date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-27 10:20:00,13.3,13.72,13.28,13.65,966200.0,13.3,13.72,13.28,13.65,966200.0
2007-07-27 10:25:00,13.63,13.74,13.4,13.57,1247400.0,13.63,13.74,13.4,13.57,1247400.0
2007-07-27 10:30:00,13.54,13.67,13.38,13.56,653600.0,13.54,13.67,13.38,13.56,653600.0
2007-07-27 10:35:00,13.58,13.64,13.53,13.58,513600.0,13.58,13.64,13.53,13.58,513600.0
2007-07-27 10:40:00,13.59,13.88,13.58,13.65,435000.0,13.59,13.88,13.58,13.65,435000.0
2007-07-27 10:45:00,13.65,13.83,13.63,13.76,448600.0,13.65,13.83,13.63,13.76,448600.0
2007-07-27 10:50:00,13.78,13.93,13.75,13.83,461600.0,13.78,13.93,13.75,13.83,461600.0
2007-07-27 10:55:00,13.83,13.87,13.75,13.76,188200.0,13.83,13.87,13.75,13.76,188200.0
2007-07-27 11:00:00,13.76,13.84,13.75,13.8,243200.0,13.76,13.84,13.75,13.8,243200.0
2007-07-27 11:05:00,13.8,13.8,13.56,13.56,262000.0,13.8,13.8,13.56,13.56,262000.0
2007-07-27 11:10:00,13.56,13.62,13.5,13.58,341000.0,13.56,13.62,13.5,13.58,341000.0
2007-07-27 11:15:00,13.56,13.58,13.5,13.51,568400.0,13.56,13.58,13.5,13.51,568400.0
2007-07-27 11:20:00,13.5,13.6,13.5,13.58,258000.0,13.5,13.6,13.5,13.58,258000.0
2007-07-27 11:25:00,13.58,13.65,13.53,13.62,171600.0,13.58,13.65,13.53,13.62,171600.0
2007-07-27 11:30:00,13.62,13.62,13.52,13.58,97400.0,13.62,13.62,13.52,13.58,97400.0
2007-07-27 11:35:00,13.6,13.63,13.5,13.52,230000.0,13.6,13.63,13.5,13.52,230000.0
2007-07-27 11:40:00,13.52,13.53,13.5,13.5,194400.0,13.52,13.53,13.5,13.5,194400.0
2007-07-27 11:45:00,13.51,13.53,13.5,13.52,194600.0,13.51,13.53,13.5,13.52,194600.0
2007-07-27 11:50:00,13.51,13.53,13.39,13.42,246600.0,13.51,13.53,13.39,13.42,246600.0
2007-07-27 11:55:00,13.42,13.44,13.38,13.41,109400.0,13.42,13.44,13.38,13.41,109400.0
2007-07-27 12:00:00,13.4,13.47,13.38,13.47,98000.0,13.4,13.47,13.38,13.47,98000.0
2007-07-27 12:05:00,13.45,13.56,13.45,13.51,134600.0,13.45,13.56,13.45,13.51,134600.0
2007-07-27 12:10:00,13.49,13.52,13.44,13.45,90600.0,13.49,13.52,13.44,13.45,90600.0
2007-07-27 12:15:00,13.46,13.63,13.46,13.52,101400.0,13.46,13.63,13.46,13.52,101400.0
2007-07-27 12:20:00,13.52,13.52,13.5,13.51,71400.0,13.52,13.52,13.5,13.51,71400.0
2007-07-27 12:25:00,13.51,13.55,13.5,13.53,71600.0,13.51,13.55,13.5,13.53,71600.0
2007-07-27 12:30:00,13.51,13.54,13.49,13.5,203000.0,13.51,13.54,13.49,13.5,203000.0
2007-07-27 12:35:00,13.51,13.51,13.44,13.44,212200.0,13.51,13.51,13.44,13.44,212200.0
2007-07-27 12:40:00,13.45,13.5,13.44,13.45,171800.0,13.45,13.5,13.44,13.45,171800.0
2007-07-27 12:45:00,13.47,13.56,13.46,13.56,116400.0,13.47,13.56,13.46,13.56,116400.0
2007-07-27 12:50:00,13.53,13.58,13.5,13.5,101200.0,13.53,13.58,13.5,13.5,101200.0
2007-07-27 12:55:00,13.5,13.75,13.5,13.58,130200.0,13.5,13.75,13.5,13.58,130200.0
2007-07-27 13:00:00,13.58,13.6,13.48,13.49,130200.0,13.58,13.6,13.48,13.49,130200.0
2007-07-27 13:05:00,13.49,13.52,13.38,13.51,56400.0,13.49,13.52,13.38,13.51,56400.0
2007-07-27 13:10:00,13.51,13.52,13.51,13.51,26400.0,13.51,13.52,13.51,13.51,26400.0
2007-07-27 13:15:00,13.51,13.58,13.49,13.55,149600.0,13.51,13.58,13.49,13.55,149600.0
2007-07-27 13:20:00,13.55,13.55,13.51,13.54,8400.0,13.55,13.55,13.51,13.54,8400.0
2007-07-27 13:25:00,13.52,13.58,13.52,13.56,63200.0,13.52,13.58,13.52,13.56,63200.0
2007-07-27 13:30:00,13.57,13.63,13.55,13.61,316000.0,13.57,13.63,13.55,13.61,316000.0
2007-07-27 13:35:00,13.62,13.72,13.61,13.65,187200.0,13.62,13.72,13.61,13.65,187200.0
2007-07-27 13:40:00,13.65,13.65,13.55,13.62,148200.0,13.65,13.65,13.55,13.62,148200.0
2007-07-27 13:45:00,13.61,13.64,13.58,13.61,86400.0,13.61,13.64,13.58,13.61,86400.0
2007-07-27 13:50:00,13.63,13.64,13.56,13.62,223600.0,13.63,13.64,13.56,13.62,223600.0
2007-07-27 13:55:00,13.62,13.63,13.6,13.6,94600.0,13.62,13.63,13.6,13.6,94600.0
2007-07-27 14:00:00,13.6,13.61,13.56,13.56,189800.0,13.6,13.61,13.56,13.56,189800.0
2007-07-27 14:05:00,13.57,13.58,13.55,13.55,118800.0,13.57,13.58,13.55,13.55,118800.0
2007-07-27 14:10:00,13.55,13.59,13.53,13.53,117600.0,13.55,13.59,13.53,13.53,117600.0
2007-07-27 14:15:00,13.54,13.55,13.54,13.54,116200.0,13.54,13.55,13.54,13.54,116200.0
2007-07-27 14:20:00,13.54,13.6,13.51,13.6,124200.0,13.54,13.6,13.51,13.6,124200.0
2007-07-27 14:25:00,13.57,13.61,13.56,13.59,107600.0,13.57,13.61,13.56,13.59,107600.0
2007-07-27 14:30:00,13.6,13.63,13.59,13.63,118400.0,13.6,13.63,13.59,13.63,118400.0
2007-07-27 14:35:00,13.63,13.63,13.61,13.63,49000.0,13.63,13.63,13.61,13.63,49000.0
2007-07-27 14:40:00,13.63,13.63,13.61,13.61,40000.0,13.63,13.63,13.61,13.61,40000.0
2007-07-27 14:45:00,13.61,13.72,13.6,13.66,153200.0,13.61,13.72,13.6,13.66,153200.0
2007-07-27 14:50:00,13.66,13.7,13.65,13.67,202200.0,13.66,13.7,13.65,13.67,202200.0
2007-07-27 14:55:00,13.66,13.71,13.64,13.69,91200.0,13.66,13.71,13.64,13.69,91200.0
2007-07-27 15:00:00,13.69,13.7,13.62,13.65,156400.0,13.69,13.7,13.62,13.65,156400.0
2007-07-27 15:05:00,13.65,13.69,13.65,13.67,64600.0,13.65,13.69,13.65,13.67,64600.0
2007-07-27 15:10:00,13.65,13.68,13.65,13.67,179200.0,13.65,13.68,13.65,13.67,179200.0
2007-07-27 15:15:00,13.67,13.81,13.62,13.81,211400.0,13.67,13.81,13.62,13.81,211400.0
2007-07-27 15:20:00,13.8,13.95,13.8,13.9,160800.0,13.8,13.95,13.8,13.9,160800.0
2007-07-27 15:25:00,13.89,13.9,13.75,13.78,211600.0,13.89,13.9,13.75,13.78,211600.0
2007-07-27 15:30:00,13.83,14.07,13.81,13.99,210800.0,13.83,14.07,13.81,13.99,210800.0
2007-07-27 15:35:00,14.0,14.0,13.9,13.95,126200.0,14.0,14.0,13.9,13.95,126200.0
2007-07-27 15:40:00,13.95,14.11,13.94,14.1,300200.0,13.95,14.11,13.94,14.1,300200.0
2007-07-27 15:45:00,14.11,14.32,14.09,14.32,203600.0,14.11,14.32,14.09,14.32,203600.0
2007-07-27 15:50:00,14.26,14.32,14.15,14.18,296600.0,14.26,14.32,14.15,14.18,296600.0
2007-07-27 15:55:00,14.18,14.31,14.0,14.0,316000.0,14.18,14.31,14.0,14.0,316000.0
2007-07-30 09:30:00,14.43,14.83,14.18,14.81,309600.0,14.43,14.83,14.18,14.81,309600.0
2007-07-30 09:35:00,14.75,15.23,14.7,14.97,208000.0,14.75,15.23,14.7,14.97,208000.0
2007-07-30 09:40:00,15.0,15.43,15.0,15.4,194200.0,15.0,15.43,15.0,15.4,194200.0
2007-07-30 09:45:00,15.4,15.43,15.03,15.04,133400.0,15.4,15.43,15.03,15.04,133400.0
2007-07-30 09:50:00,15.05,15.14,15.03,15.11,175400.0,15.05,15.14,15.03,15.11,175400.0
2007-07-30 09:55:00,15.06,15.15,15.0,15.08,120000.0,15.06,15.15,15.0,15.08,120000.0
2007-07-30 10:00:00,15.08,15.1,14.63,14.87,243600.0,15.08,15.1,14.63,14.87,243600.0
2007-07-30 10:05:00,14.85,14.95,14.68,14.9,128600.0,14.85,14.95,14.68,14.9,128600.0
2007-07-30 10:10:00,14.9,14.91,14.83,14.85,80200.0,14.9,14.91,14.83,14.85,80200.0
2007-07-30 10:15:00,14.85,15.1,14.85,15.05,119800.0,14.85,15.1,14.85,15.05,119800.0
2007-07-30 10:20:00,15.06,15.1,14.95,14.97,156200.0,15.06,15.1,14.95,14.97,156200.0
2007-07-30 10:25:00,14.95,15.13,14.9,15.11,91400.0,14.95,15.13,14.9,15.11,91400.0
2007-07-30 10:30:00,15.06,15.1,14.96,14.96,132200.0,15.06,15.1,14.96,14.96,132200.0
2007-07-30 10:35:00,14.96,14.97,14.93,14.93,74800.0,14.96,14.97,14.93,14.93,74800.0
2007-07-30 10:40:00,14.95,15.03,14.93,14.97,85600.0,14.95,15.03,14.93,14.97,85600.0
2007-07-30 10:45:00,14.97,15.05,14.93,14.95,101800.0,14.97,15.05,14.93,14.95,101800.0
2007-07-30 10:50:00,14.95,15.0,14.92,14.95,88600.0,14.95,15.0,14.92,14.95,88600.0
2007-07-30 10:55:00,14.95,15.0,14.95,14.99,46200.0,14.95,15.0,14.95,14.99,46200.0
2007-07-30 11:00:00,15.0,15.05,14.97,15.02,67400.0,15.0,15.05,14.97,15.02,67400.0
2007-07-30 11:05:00,15.03,15.03,14.96,14.99,22800.0,15.03,15.03,14.96,14.99,22800.0
2007-07-30 11:10:00,14.97,15.02,14.97,15.0,80000.0,14.97,15.02,14.97,15.0,80000.0
2007-07-30 11:15:00,15.0,15.0,14.95,14.95,49200.0,15.0,15.0,14.95,14.95,49200.0
2007-07-30 11:20:00,14.96,14.96,14.91,14.93,36200.0,14.96,14.96,14.91,14.93,36200.0
2007-07-30 11:25:00,14.92,14.95,14.92,14.93,12800.0,14.92,14.95,14.92,14.93,12800.0
2007-07-30 11:30:00,14.94,14.97,14.94,14.95,13400.0,14.94,14.97,14.94,14.95,13400.0
2007-07-30 11:35:00,14.93,14.97,14.93,14.94,14400.0,14.93,14.97,14.93,14.94,14400.0
2007-07-30 11:40:00,14.94,14.99,14.94,14.99,19400.0,14.94,14.99,14.94,14.99,19400.0
2007-07-30 11:45:00,14.99,15.0,14.94,14.95,28800.0,14.99,15.0,14.94,14.95,28800.0
2007-07-30 11:50:00,14.96,14.97,14.94,14.94,83000.0,14.96,14.97,14.94,14.94,83000.0
2007-07-30 11:55:00,14.95,14.96,14.94,14.96,98000.0,14.95,14.96,14.94,14.96,98000.0
2007-07-30 12:00:00,14.95,14.97,14.8,14.8,125600.0,14.95,14.97,14.8,14.8,125600.0
2007-07-30 12:05:00,14.76,14.92,14.75,14.9,82400.0,14.76,14.92,14.75,14.9,82400.0
2007-07-30 12:10:00,14.92,14.93,14.86,14.9,10000.0,14.92,14.93,14.86,14.9,10000.0
2007-07-30 12:15:00,14.9,14.91,14.9,14.91,12800.0,14.9,14.91,14.9,14.91,12800.0
2007-07-30 12:20:00,14.91,14.93,14.91,14.92,8400.0,14.91,14.93,14.91,14.92,8400.0
2007-07-30 12:25:00,14.92,14.95,14.92,14.95,10000.0,14.92,14.95,14.92,14.95,10000.0
2007-07-30 12:30:00,14.95,14.95,14.85,14.92,88400.0,14.95,14.95,14.85,14.92,88400.0
2007-07-30 12:35:00,14.92,14.94,14.9,14.93,52400.0,14.92,14.94,14.9,14.93,52400.0
2007-07-30 12:40:00,14.93,14.93,14.91,14.91,14000.0,14.93,14.93,14.91,14.91,14000.0
2007-07-30 12:45:00,14.91,14.93,14.9,14.9,27400.0,14.91,14.93,14.9,14.9,27400.0
2007-07-30 12:50:00,14.9,14.95,14.9,14.91,35600.0,14.9,14.95,14.9,14.91,35600.0
2007-07-30 12:55:00,14.95,14.97,14.9,14.9,76600.0,14.95,14.97,14.9,14.9,76600.0
2007-07-30 13:00:00,14.9,14.91,14.88,14.89,28200.0,14.9,14.91,14.88,14.89,28200.0
2007-07-30 13:05:00,14.89,14.9,14.89,14.9,29200.0,14.89,14.9,14.89,14.9,29200.0
2007-07-30 13:10:00,14.9,14.95,14.88,14.95,99600.0,14.9,14.95,14.88,14.95,99600.0
2007-07-30 13:15:00,14.95,14.95,14.91,14.94,31200.0,14.95,14.95,14.91,14.94,31200.0
2007-07-30 13:20:00,14.94,14.95,14.9,14.92,9400.0,14.94,14.95,14.9,14.92,9400.0
2007-07-30 13:25:00,14.94,14.95,14.93,14.93,15000.0,14.94,14.95,14.93,14.93,15000.0
2007-07-30 13:30:00,14.92,14.95,14.92,14.93,28400.0,14.92,14.95,14.92,14.93,28400.0
2007-07-30 13:35:00,14.93,14.95,14.88,14.93,138000.0,14.93,14.95,14.88,14.93,138000.0
2007-07-30 13:40:00,14.95,14.95,14.93,14.95,14200.0,14.95,14.95,14.93,14.95,14200.0
2007-07-30 13:45:00,14.95,14.95,14.93,14.93,23000.0,14.95,14.95,14.93,14.93,23000.0
2007-07-30 13:50:00,14.93,14.93,14.9,14.9,9800.0,14.93,14.93,14.9,14.9,9800.0
2007-07-30 13:55:00,14.91,14.95,14.91,14.93,12600.0,14.91,14.95,14.91,14.93,12600.0
2007-07-30 14:00:00,14.93,14.95,14.9,14.93,9400.0,14.93,14.95,14.9,14.93,9400.0
2007-07-30 14:05:00,14.92,14.95,14.92,14.93,18200.0,14.92,14.95,14.92,14.93,18200.0
2007-07-30 14:10:00,14.92,14.94,14.9,14.94,13400.0,14.92,14.94,14.9,14.94,13400.0
2007-07-30 14:15:00,14.94,14.97,14.92,14.93,58400.0,14.94,14.97,14.92,14.93,58400.0
2007-07-30 14:20:00,14.92,14.95,14.92,14.95,28400.0,14.92,14.95,14.92,14.95,28400.0
2007-07-30 14:25:00,14.94,15.0,14.94,14.99,42800.0,14.94,15.0,14.94,14.99,42800.0
2007-07-30 14:30:00,14.99,15.22,14.99,15.22,152600.0,14.99,15.22,14.99,15.22,152600.0
2007-07-30 14:35:00,15.21,15.22,15.13,15.13,46600.0,15.21,15.22,15.13,15.13,46600.0
2007-07-30 14:40:00,15.17,15.4,15.17,15.22,94000.0,15.17,15.4,15.17,15.22,94000.0
2007-07-30 14:45:00,15.21,15.3,15.21,15.28,22200.0,15.21,15.3,15.21,15.28,22200.0
2007-07-30 14:50:00,15.27,15.3,15.15,15.28,43800.0,15.27,15.3,15.15,15.28,43800.0
2007-07-30 14:55:00,15.3,15.44,15.24,15.42,57200.0,15.3,15.44,15.24,15.42,57200.0
2007-07-30 15:00:00,15.42,15.5,15.38,15.5,77000.0,15.42,15.5,15.38,15.5,77000.0
2007-07-30 15:05:00,15.49,15.93,15.49,15.7,207400.0,15.49,15.93,15.49,15.7,207400.0
2007-07-30 15:10:00,15.7,15.88,15.59,15.63,143600.0,15.7,15.88,15.59,15.63,143600.0
2007-07-30 15:15:00,15.63,15.7,15.6,15.65,100800.0,15.63,15.7,15.6,15.65,100800.0
2007-07-30 15:20:00,15.65,15.69,15.61,15.66,32000.0,15.65,15.69,15.61,15.66,32000.0
2007-07-30 15:25:00,15.67,15.7,15.6,15.65,23200.0,15.67,15.7,15.6,15.65,23200.0
2007-07-30 15:30:00,15.65,15.71,15.58,15.65,79800.0,15.65,15.71,15.58,15.65,79800.0
2007-07-30 15:35:00,15.66,15.67,15.63,15.67,42800.0,15.66,15.67,15.63,15.67,42800.0
2007-07-30 15:40:00,15.65,15.68,15.28,15.28,103800.0,15.65,15.68,15.28,15.28,103800.0
2007-07-30 15:45:00,15.26,15.47,15.08,15.11,84200.0,15.26,15.47,15.08,15.11,84200.0
2007-07-30 15:50:00,15.11,15.35,15.02,15.04,69800.0,15.11,15.35,15.02,15.04,69800.0
2007-07-30 15:55:00,15.04,15.22,14.99,14.99,66600.0,15.04,15.22,14.99,14.99,66600.0
2007-07-31 09:30:00,16.0,16.0,15.11,15.26,343200.0,16.0,16.0,15.11,15.26,343200.0
2007-07-31 09:35:00,15.26,15.31,15.16,15.24,140000.0,15.26,15.31,15.16,15.24,140000.0
2007-07-31 09:40:00,15.22,15.46,15.22,15.46,25800.0,15.22,15.46,15.22,15.46,25800.0
2007-07-31 09:45:00,15.46,15.7,15.4,15.58,143000.0,15.46,15.7,15.4,15.58,143000.0
2007-07-31 09:50:00,15.58,15.87,15.58,15.87,99000.0,15.58,15.87,15.58,15.87,99000.0
2007-07-31 09:55:00,15.89,16.0,15.72,15.77,83600.0,15.89,16.0,15.72,15.77,83600.0
2007-07-31 10:00:00,15.72,15.95,15.72,15.9,57400.0,15.72,15.95,15.72,15.9,57400.0
2007-07-31 10:05:00,15.9,16.35,15.88,16.35,144800.0,15.9,16.35,15.88,16.35,144800.0
2007-07-31 10:10:00,16.37,17.09,16.36,16.88,269400.0,16.37,17.09,16.36,16.88,269400.0
2007-07-31 10:15:00,16.86,16.93,16.45,16.45,217600.0,16.86,16.93,16.45,16.45,217600.0
2007-07-31 10:20:00,16.48,17.0,16.42,16.49,75800.0,16.48,17.0,16.42,16.49,75800.0
2007-07-31 10:25:00,16.52,16.55,16.43,16.55,111600.0,16.52,16.55,16.43,16.55,111600.0
2007-07-31 10:30:00,16.54,16.63,16.5,16.53,75000.0,16.54,16.63,16.5,16.53,75000.0
2007-07-31 10:35:00,16.51,16.63,16.48,16.53,74800.0,16.51,16.63,16.48,16.53,74800.0
2007-07-31 10:40:00,16.53,16.58,16.42,16.48,91600.0,16.53,16.58,16.42,16.48,91600.0
2007-07-31 10:45:00,16.47,16.48,16.15,16.25,70800.0,16.47,16.48,16.15,16.25,70800.0
2007-07-31 10:50:00,16.26,16.36,16.2,16.2,21400.0,16.26,16.36,16.2,16.2,21400.0
2007-07-31 10:55:00,16.2,16.5,16.19,16.42,26000.0,16.2,16.5,16.19,16.42,26000.0
2007-07-31 11:00:00,16.47,16.49,16.41,16.48,49000.0,16.47,16.49,16.41,16.48,49000.0
2007-07-31 11:05:00,16.47,16.5,16.33,16.5,47600.0,16.47,16.5,16.33,16.5,47600.0
2007-07-31 11:10:00,16.48,16.5,16.4,16.49,18400.0,16.48,16.5,16.4,16.49,18400.0
2007-07-31 11:15:00,16.49,16.49,16.3,16.3,64000.0,16.49,16.49,16.3,16.3,64000.0
2007-07-31 11:20:00,16.32,16.45,16.32,16.38,49600.0,16.32,16.45,16.32,16.38,49600.0
2007-07-31 11:25:00,16.39,16.45,16.35,16.38,30200.0,16.39,16.45,16.35,16.38,30200.0
2007-07-31 11:30:00,16.38,16.45,16.35,16.35,23200.0,16.38,16.45,16.35,16.35,23200.0
2007-07-31 11:35:00,16.37,16.39,16.36,16.39,28800.0,16.37,16.39,16.36,16.39,28800.0
2007-07-31 11:40:00,16.39,16.4,16.27,16.29,47000.0,16.39,16.4,16.27,16.29,47000.0
2007-07-31 11:45:00,16.33,16.38,16.27,16.27,37600.0,16.33,16.38,16.27,16.27,37600.0
2007-07-31 11:50:00,16.29,16.3,16.27,16.27,8400.0,16.29,16.3,16.27,16.27,8400.0
2007-07-31 11:55:00,16.3,16.3,16.2,16.21,25400.0,16.3,16.3,16.2,16.21,25400.0
2007-07-31 12:00:00,16.24,16.37,16.24,16.28,36200.0,16.24,16.37,16.24,16.28,36200.0
2007-07-31 12:05:00,16.28,16.3,16.0,16.0,74200.0,16.28,16.3,16.0,16.0,74200.0
2007-07-31 12:10:00,16.0,16.28,16.0,16.28,49600.0,16.0,16.28,16.0,16.28,49600.0
2007-07-31 12:15:00,16.3,16.39,16.25,16.26,17000.0,16.3,16.39,16.25,16.26,17000.0
2007-07-31 12:20:00,16.36,16.47,16.36,16.37,10600.0,16.36,16.47,16.36,16.37,10600.0
2007-07-31 12:25:00,16.35,16.41,16.35,16.35,6800.0,16.35,16.41,16.35,16.35,6800.0
2007-07-31 12:30:00,16.33,16.36,16.23,16.25,27400.0,16.33,16.36,16.23,16.25,27400.0
2007-07-31 12:35:00,16.25,16.29,16.25,16.29,1400.0,16.25,16.29,16.25,16.29,1400.0
2007-07-31 12:40:00,16.33,16.35,16.29,16.34,12200.0,16.33,16.35,16.29,16.34,12200.0
2007-07-31 12:45:00,16.35,16.35,16.25,16.31,7000.0,16.35,16.35,16.25,16.31,7000.0
2007-07-31 12:50:00,16.32,16.38,16.29,16.38,9800.0,16.32,16.38,16.29,16.38,9800.0
2007-07-31 12:55:00,16.36,16.38,16.25,16.33,10400.0,16.36,16.38,16.25,16.33,10400.0
2007-07-31 13:00:00,16.33,16.36,16.29,16.34,3000.0,16.33,16.36,16.29,16.34,3000.0
2007-07-31 13:05:00,16.31,16.34,16.22,16.22,43400.0,16.31,16.34,16.22,16.22,43400.0
2007-07-31 13:10:00,16.24,16.33,16.2,16.28,34000.0,16.24,16.33,16.2,16.28,34000.0
2007-07-31 13:15:00,16.25,16.25,16.2,16.24,22000.0,16.25,16.25,16.2,16.24,22000.0
2007-07-31 13:20:00,16.21,16.23,16.08,16.17,46600.0,16.21,16.23,16.08,16.17,46600.0
2007-07-31 13:25:00,16.17,16.17,16.11,16.13,17200.0,16.17,16.17,16.11,16.13,17200.0
2007-07-31 13:30:00,16.13,16.23,16.11,16.19,7200.0,16.13,16.23,16.11,16.19,7200.0
2007-07-31 13:35:00,16.19,16.19,16.13,16.13,5800.0,16.19,16.19,16.13,16.13,5800.0
2007-07-31 13:40:00,16.13,16.23,16.13,16.15,14400.0,16.13,16.23,16.13,16.15,14400.0
2007-07-31 13:45:00,16.14,16.16,16.1,16.13,8200.0,16.14,16.16,16.1,16.13,8200.0
2007-07-31 13:50:00,16.11,16.22,16.0,16.0,74800.0,16.11,16.22,16.0,16.0,74800.0
2007-07-31 13:55:00,16.0,16.13,16.0,16.09,17200.0,16.0,16.13,16.0,16.09,17200.0
2007-07-31 14:00:00,16.04,16.13,16.0,16.05,53200.0,16.04,16.13,16.0,16.05,53200.0
2007-07-31 14:05:00,16.05,16.09,15.95,15.97,55200.0,16.05,16.09,15.95,15.97,55200.0
2007-07-31 14:10:00,15.96,16.0,15.93,15.94,15200.0,15.96,16.0,15.93,15.94,15200.0
2007-07-31 14:15:00,15.99,16.0,15.9,15.99,17600.0,15.99,16.0,15.9,15.99,17600.0
2007-07-31 14:20:00,15.96,15.97,15.9,15.9,5800.0,15.96,15.97,15.9,15.9,5800.0
2007-07-31 14:25:00,15.9,15.95,15.75,15.93,55000.0,15.9,15.95,15.75,15.93,55000.0
2007-07-31 14:30:00,15.9,16.0,15.88,15.88,79800.0,15.9,16.0,15.88,15.88,79800.0
2007-07-31 14:35:00,15.88,15.95,15.83,15.88,39800.0,15.88,15.95,15.83,15.88,39800.0
2007-07-31 14:40:00,15.9,15.95,15.88,15.9,34400.0,15.9,15.95,15.88,15.9,34400.0
2007-07-31 14:45:00,15.95,15.95,15.87,15.88,16000.0,15.95,15.95,15.87,15.88,16000.0
2007-07-31 14:50:00,15.87,15.95,15.86,15.95,86400.0,15.87,15.95,15.86,15.95,86400.0
2007-07-31 14:55:00,15.95,16.0,15.9,15.9,36000.0,15.95,16.0,15.9,15.9,36000.0
2007-07-31 15:00:00,15.9,15.93,15.85,15.85,69800.0,15.9,15.93,15.85,15.85,69800.0
2007-07-31 15:05:00,15.86,15.88,15.8,15.87,37800.0,15.86,15.88,15.8,15.87,37800.0
2007-07-31 15:10:00,15.85,15.85,15.83,15.83,3000.0,15.85,15.85,15.83,15.83,3000.0
2007-07-31 15:15:00,15.86,15.87,15.83,15.87,42200.0,15.86,15.87,15.83,15.87,42200.0
2007-07-31 15:20:00,15.87,15.92,15.85,15.86,30200.0,15.87,15.92,15.85,15.86,30200.0
2007-07-31 15:25:00,15.86,15.88,15.85,15.88,22200.0,15.86,15.88,15.85,15.88,22200.0
2007-07-31 15:30:00,15.87,15.88,15.83,15.83,23000.0,15.87,15.88,15.83,15.83,23000.0
2007-07-31 15:35:00,15.83,15.94,15.75,15.83,122200.0,15.83,15.94,15.75,15.83,122200.0
2007-07-31 15:40:00,15.82,15.97,15.82,15.92,49600.0,15.82,15.97,15.82,15.92,49600.0
2007-07-31 15:45:00,15.92,15.95,15.9,15.9,40600.0,15.92,15.95,15.9,15.9,40600.0
2007-07-31 15:50:00,15.91,15.97,15.83,15.92,108400.0,15.91,15.97,15.83,15.92,108400.0
2007-07-31 15:55:00,15.92,16.1,15.83,16.0,132600.0,15.92,16.1,15.83,16.0,132600.0
2007-08-01 09:30:00,16.49,16.63,16.36,16.38,182800.0,16.49,16.63,16.36,16.38,182800.0
2007-08-01 09:35:00,16.38,16.5,15.7,16.0,217600.0,16.38,16.5,15.7,16.0,217600.0
2007-08-01 09:40:00,15.9,15.9,15.4,15.72,176400.0,15.9,15.9,15.4,15.72,176400.0
2007-08-01 09:45:00,15.63,15.73,15.41,15.41,114400.0,15.63,15.73,15.41,15.41,114400.0
2007-08-01 09:50:00,15.47,15.86,15.4,15.54,157400.0,15.47,15.86,15.4,15.54,157400.0
2007-08-01 09:55:00,15.51,15.75,15.42,15.75,55400.0,15.51,15.75,15.42,15.75,55400.0
2007-08-01 10:00:00,15.74,15.94,15.74,15.94,28600.0,15.74,15.94,15.74,15.94,28600.0
2007-08-01 10:05:00,15.81,15.89,15.77,15.77,17600.0,15.81,15.89,15.77,15.77,17600.0
2007-08-01 10:10:00,15.78,15.78,15.77,15.77,24000.0,15.78,15.78,15.77,15.77,24000.0
2007-08-01 10:15:00,15.78,15.79,15.77,15.77,40000.0,15.78,15.79,15.77,15.77,40000.0
2007-08-01 10:20:00,15.77,15.77,15.73,15.74,49800.0,15.77,15.77,15.73,15.74,49800.0
2007-08-01 10:25:00,15.74,15.75,15.65,15.68,17800.0,15.74,15.75,15.65,15.68,17800.0
2007-08-01 10:30:00,15.65,15.67,15.5,15.5,14600.0,15.65,15.67,15.5,15.5,14600.0
2007-08-01 10:35:00,15.52,15.68,15.5,15.5,100000.0,15.52,15.68,15.5,15.5,100000.0
2007-08-01 10:40:00,15.51,15.55,15.3,15.36,204200.0,15.51,15.55,15.3,15.36,204200.0
2007-08-01 10:45:00,15.36,15.4,15.2,15.29,115000.0,15.36,15.4,15.2,15.29,115000.0
2007-08-01 10:50:00,15.32,15.47,15.27,15.45,72200.0,15.32,15.47,15.27,15.45,72200.0
2007-08-01 10:55:00,15.38,15.42,15.36,15.36,4800.0,15.38,15.42,15.36,15.36,4800.0
2007-08-01 11:00:00,15.36,15.38,15.28,15.31,10800.0,15.36,15.38,15.28,15.31,10800.0
2007-08-01 11:05:00,15.28,15.4,15.27,15.36,12800.0,15.28,15.4,15.27,15.36,12800.0
2007-08-01 11:10:00,15.4,15.45,15.35,15.38,18200.0,15.4,15.45,15.35,15.38,18200.0
2007-08-01 11:15:00,15.4,15.5,15.38,15.49,54000.0,15.4,15.5,15.38,15.49,54000.0
2007-08-01 11:20:00,15.44,15.49,15.38,15.4,30600.0,15.44,15.49,15.38,15.4,30600.0
2007-08-01 11:25:00,15.38,15.49,15.38,15.4,11200.0,15.38,15.49,15.38,15.4,11200.0
2007-08-01 11:30:00,15.43,15.55,15.4,15.55,4200.0,15.43,15.55,15.4,15.55,4200.0
2007-08-01 11:35:00,15.55,15.63,15.55,15.63,22000.0,15.55,15.63,15.55,15.63,22000.0
2007-08-01 11:40:00,15.61,15.63,15.58,15.58,3400.0,15.61,15.63,15.58,15.58,3400.0
2007-08-01 11:45:00,15.63,15.63,15.5,15.51,25200.0,15.63,15.63,15.5,15.51,25200.0
2007-08-01 11:50:00,15.56,15.75,15.5,15.52,87200.0,15.56,15.75,15.5,15.52,87200.0
2007-08-01 11:55:00,15.55,15.61,15.53,15.54,8200.0,15.55,15.61,15.53,15.54,8200.0
2007-08-01 12:00:00,15.58,15.59,15.53,15.58,9200.0,15.58,15.59,15.53,15.58,9200.0
2007-08-01 12:05:00,15.58,15.59,15.55,15.59,1400.0,15.58,15.59,15.55,15.59,1400.0
2007-08-01 12:10:00,15.56,15.63,15.54,15.63,18200.0,15.56,15.63,15.54,15.63,18200.0
2007-08-01 12:15:00,15.63,15.65,15.61,15.61,10000.0,15.63,15.65,15.61,15.61,10000.0
2007-08-01 12:20:00,15.59,15.64,15.54,15.54,15200.0,15.59,15.64,15.54,15.54,15200.0
2007-08-01 12:25:00,15.53,15.63,15.53,15.63,11600.0,15.53,15.63,15.53,15.63,11600.0
2007-08-01 12:30:00,15.61,15.63,15.55,15.62,34400.0,15.61,15.63,15.55,15.62,34400.0
2007-08-01 12:35:00,15.61,15.69,15.6,15.64,148400.0,15.61,15.69,15.6,15.64,148400.0
2007-08-01 12:40:00,15.64,15.65,15.6,15.62,24600.0,15.64,15.65,15.6,15.62,24600.0
2007-08-01 12:45:00,15.62,15.65,15.62,15.62,46400.0,15.62,15.65,15.62,15.62,46400.0
2007-08-01 12:50:00,15.65,15.65,15.63,15.63,600.0,15.65,15.65,15.63,15.63,600.0
2007-08-01 12:55:00,15.63,15.63,15.63,15.63,1200.0,15.63,15.63,15.63,15.63,1200.0
2007-08-01 13:00:00,15.63,15.63,15.6,15.6,14600.0,15.63,15.63,15.6,15.6,14600.0
2007-08-01 13:05:00,15.6,15.63,15.56,15.59,8000.0,15.6,15.63,15.56,15.59,8000.0
2007-08-01 13:10:00,15.58,15.6,15.55,15.55,152200.0,15.58,15.6,15.55,15.55,152200.0
2007-08-01 13:15:00,15.59,15.63,15.5,15.53,13000.0,15.59,15.63,15.5,15.53,13000.0
2007-08-01 13:20:00,15.55,15.59,15.55,15.55,2400.0,15.55,15.59,15.55,15.55,2400.0
2007-08-01 13:25:00,15.56,15.57,15.54,15.54,3000.0,15.56,15.57,15.54,15.54,3000.0
2007-08-01 13:30:00,15.53,15.53,15.5,15.5,3800.0,15.53,15.53,15.5,15.5,3800.0
2007-08-01 13:35:00,15.5,15.51,15.47,15.47,13600.0,15.5,15.51,15.47,15.47,13600.0
2007-08-01 13:40:00,15.48,15.5,15.48,15.49,3200.0,15.48,15.5,15.48,15.49,3200.0
2007-08-01 13:45:00,15.49,15.53,15.46,15.53,7800.0,15.49,15.53,15.46,15.53,7800.0
2007-08-01 13:50:00,15.51,15.54,15.51,15.54,5400.0,15.51,15.54,15.51,15.54,5400.0
2007-08-01 13:55:00,15.54,15.54,15.51,15.51,2000.0,15.54,15.54,15.51,15.51,2000.0
2007-08-01 14:00:00,15.51,15.54,15.48,15.53,6200.0,15.51,15.54,15.48,15.53,6200.0
2007-08-01 14:05:00,15.52,15.59,15.5,15.55,6400.0,15.52,15.59,15.5,15.55,6400.0
2007-08-01 14:10:00,15.55,15.55,15.54,15.54,2400.0,15.55,15.55,15.54,15.54,2400.0
2007-08-01 14:15:00,15.54,15.55,15.53,15.54,11600.0,15.54,15.55,15.53,15.54,11600.0
2007-08-01 14:20:00,15.55,15.56,15.54,15.55,3400.0,15.55,15.56,15.54,15.55,3400.0
2007-08-01 14:25:00,15.55,15.56,15.53,15.56,12000.0,15.55,15.56,15.53,15.56,12000.0
2007-08-01 14:30:00,15.55,15.56,15.54,15.56,5600.0,15.55,15.56,15.54,15.56,5600.0
2007-08-01 14:35:00,15.56,15.6,15.56,15.6,8200.0,15.56,15.6,15.56,15.6,8200.0
2007-08-01 14:40:00,15.6,15.6,15.51,15.55,5600.0,15.6,15.6,15.51,15.55,5600.0
2007-08-01 14:45:00,15.58,15.6,15.58,15.6,1400.0,15.58,15.6,15.58,15.6,1400.0
2007-08-01 14:50:00,15.6,15.6,15.6,15.6,0.0,15.6,15.6,15.6,15.6,0.0
2007-08-01 14:55:00,15.6,15.6,15.57,15.57,5000.0,15.6,15.6,15.57,15.57,5000.0
2007-08-01 15:00:00,15.56,15.59,15.52,15.57,2600.0,15.56,15.59,15.52,15.57,2600.0
2007-08-01 15:05:00,15.58,15.6,15.58,15.6,6200.0,15.58,15.6,15.58,15.6,6200.0
2007-08-01 15:10:00,15.63,15.63,15.58,15.59,13000.0,15.63,15.63,15.58,15.59,13000.0
2007-08-01 15:15:00,15.59,15.59,15.59,15.59,0.0,15.59,15.59,15.59,15.59,0.0
2007-08-01 15:20:00,15.6,15.6,15.56,15.56,7800.0,15.6,15.6,15.56,15.56,7800.0
2007-08-01 15:25:00,15.56,15.6,15.55,15.59,289800.0,15.56,15.6,15.55,15.59,289800.0
2007-08-01 15:30:00,15.59,15.59,15.56,15.56,1000.0,15.59,15.59,15.56,15.56,1000.0
2007-08-01 15:35:00,15.59,15.62,15.59,15.62,1600.0,15.59,15.62,15.59,15.62,1600.0
2007-08-01 15:40:00,15.62,15.75,15.6,15.6,52800.0,15.62,15.75,15.6,15.6,52800.0
2007-08-01 15:45:00,15.6,15.63,15.51,15.51,29200.0,15.6,15.63,15.51,15.51,29200.0
2007-08-01 15:50:00,15.51,15.56,15.5,15.54,18400.0,15.51,15.56,15.5,15.54,18400.0
2007-08-01 15:55:00,15.58,15.75,15.58,15.64,28200.0,15.58,15.75,15.58,15.64,28200.0
2007-08-02 09:30:00,16.0,16.62,15.99,16.5,139000.0,16.0,16.62,15.99,16.5,139000.0
2007-08-02 09:35:00,16.49,16.59,16.39,16.58,77800.0,16.49,16.59,16.39,16.58,77800.0
2007-08-02 09:40:00,16.58,16.75,16.5,16.53,80800.0,16.58,16.75,16.5,16.53,80800.0
2007-08-02 09:45:00,16.6,16.75,16.54,16.57,58000.0,16.6,16.75,16.54,16.57,58000.0
2007-08-02 09:50:00,16.57,16.66,16.56,16.6,25000.0,16.57,16.66,16.56,16.6,25000.0
2007-08-02 09:55:00,16.63,16.67,16.58,16.61,22600.0,16.63,16.67,16.58,16.61,22600.0
2007-08-02 10:00:00,16.65,16.75,16.58,16.75,37400.0,16.65,16.75,16.58,16.75,37400.0
2007-08-02 10:05:00,16.75,16.92,16.72,16.77,71200.0,16.75,16.92,16.72,16.77,71200.0
2007-08-02 10:10:00,16.81,16.81,16.5,16.55,46000.0,16.81,16.81,16.5,16.55,46000.0
2007-08-02 10:15:00,16.55,16.58,16.48,16.48,64600.0,16.55,16.58,16.48,16.48,64600.0
2007-08-02 10:20:00,16.48,16.56,16.43,16.55,42800.0,16.48,16.56,16.43,16.55,42800.0
2007-08-02 10:25:00,16.56,16.74,16.56,16.7,28800.0,16.56,16.74,16.56,16.7,28800.0
2007-08-02 10:30:00,16.74,16.74,16.68,16.68,20000.0,16.74,16.74,16.68,16.68,20000.0
2007-08-02 10:35:00,16.7,16.7,16.65,16.69,4200.0,16.7,16.7,16.65,16.69,4200.0
2007-08-02 10:40:00,16.69,16.72,16.64,16.65,18000.0,16.69,16.72,16.64,16.65,18000.0
2007-08-02 10:45:00,16.65,16.71,16.58,16.58,16000.0,16.65,16.71,16.58,16.58,16000.0
2007-08-02 10:50:00,16.62,16.72,16.61,16.71,16000.0,16.62,16.72,16.61,16.71,16000.0
2007-08-02 10:55:00,16.63,16.66,16.6,16.6,12600.0,16.63,16.66,16.6,16.6,12600.0
2007-08-02 11:00:00,16.59,16.59,16.56,16.58,11800.0,16.59,16.59,16.56,16.58,11800.0
2007-08-02 11:05:00,16.58,16.59,16.49,16.5,22400.0,16.58,16.59,16.49,16.5,22400.0
2007-08-02 11:10:00,16.48,16.48,16.43,16.47,6200.0,16.48,16.48,16.43,16.47,6200.0
2007-08-02 11:15:00,16.47,16.47,16.43,16.43,5200.0,16.47,16.47,16.43,16.43,5200.0
2007-08-02 11:20:00,16.46,16.5,16.43,16.5,5400.0,16.46,16.5,16.43,16.5,5400.0
2007-08-02 11:25:00,16.5,16.5,16.48,16.5,4000.0,16.5,16.5,16.48,16.5,4000.0
2007-08-02 11:30:00,16.5,16.51,16.5,16.5,10000.0,16.5,16.51,16.5,16.5,10000.0
2007-08-02 11:35:00,16.5,16.53,16.43,16.48,13600.0,16.5,16.53,16.43,16.48,13600.0
2007-08-02 11:40:00,16.5,16.52,16.49,16.5,8000.0,16.5,16.52,16.49,16.5,8000.0
2007-08-02 11:45:00,16.5,16.5,16.48,16.48,4000.0,16.5,16.5,16.48,16.48,4000.0
2007-08-02 11:50:00,16.5,16.52,16.45,16.5,8800.0,16.5,16.52,16.45,16.5,8800.0
2007-08-02 11:55:00,16.5,16.58,16.49,16.55,34600.0,16.5,16.58,16.49,16.55,34600.0
2007-08-02 12:00:00,16.56,16.63,16.47,16.47,31200.0,16.56,16.63,16.47,16.47,31200.0
2007-08-02 12:05:00,16.49,16.55,16.49,16.52,9800.0,16.49,16.55,16.49,16.52,9800.0
2007-08-02 12:10:00,16.52,16.55,16.51,16.53,7400.0,16.52,16.55,16.51,16.53,7400.0
2007-08-02 12:15:00,16.53,16.55,16.52,16.52,28600.0,16.53,16.55,16.52,16.52,28600.0
2007-08-02 12:20:00,16.52,16.55,16.52,16.53,7200.0,16.52,16.55,16.52,16.53,7200.0
2007-08-02 12:25:00,16.53,16.59,16.5,16.52,51200.0,16.53,16.59,16.5,16.52,51200.0
2007-08-02 12:30:00,16.58,16.67,16.52,16.67,66400.0,16.58,16.67,16.52,16.67,66400.0
2007-08-02 12:35:00,16.63,16.65,16.6,16.6,9200.0,16.63,16.65,16.6,16.6,9200.0
2007-08-02 12:40:00,16.63,16.65,16.53,16.54,33400.0,16.63,16.65,16.53,16.54,33400.0
2007-08-02 12:45:00,16.53,16.54,16.45,16.52,42000.0,16.53,16.54,16.45,16.52,42000.0
2007-08-02 12:50:00,16.53,16.57,16.48,16.57,5800.0,16.53,16.57,16.48,16.57,5800.0
2007-08-02 12:55:00,16.54,16.56,16.44,16.49,31400.0,16.54,16.56,16.44,16.49,31400.0
2007-08-02 13:00:00,16.48,16.5,16.41,16.41,20400.0,16.48,16.5,16.41,16.41,20400.0
2007-08-02 13:05:00,16.47,16.5,16.42,16.44,8800.0,16.47,16.5,16.42,16.44,8800.0
2007-08-02 13:10:00,16.41,16.43,16.41,16.42,11400.0,16.41,16.43,16.41,16.42,11400.0
2007-08-02 13:15:00,16.49,16.5,16.43,16.48,3200.0,16.49,16.5,16.43,16.48,3200.0
2007-08-02 13:20:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2007-08-02 13:25:00,16.48,16.49,16.45,16.45,12600.0,16.48,16.49,16.45,16.45,12600.0
2007-08-02 13:30:00,16.45,16.48,16.45,16.45,1600.0,16.45,16.48,16.45,16.45,1600.0
2007-08-02 13:35:00,16.45,16.5,16.44,16.5,4400.0,16.45,16.5,16.44,16.5,4400.0
2007-08-02 13:40:00,16.5,16.5,16.43,16.48,16400.0,16.5,16.5,16.43,16.48,16400.0
2007-08-02 13:45:00,16.48,16.48,16.43,16.45,17800.0,16.48,16.48,16.43,16.45,17800.0
2007-08-02 13:50:00,16.43,16.45,16.43,16.45,2800.0,16.43,16.45,16.43,16.45,2800.0
2007-08-02 13:55:00,16.43,16.45,16.41,16.43,7000.0,16.43,16.45,16.41,16.43,7000.0
2007-08-02 14:00:00,16.43,16.43,16.43,16.43,3200.0,16.43,16.43,16.43,16.43,3200.0
2007-08-02 14:05:00,16.43,16.43,16.43,16.43,200.0,16.43,16.43,16.43,16.43,200.0
2007-08-02 14:10:00,16.43,16.43,16.43,16.43,4000.0,16.43,16.43,16.43,16.43,4000.0
2007-08-02 14:15:00,16.43,16.45,16.4,16.45,20200.0,16.43,16.45,16.4,16.45,20200.0
2007-08-02 14:20:00,16.48,16.48,16.4,16.43,3400.0,16.48,16.48,16.4,16.43,3400.0
2007-08-02 14:25:00,16.4,16.43,16.36,16.36,9800.0,16.4,16.43,16.36,16.36,9800.0
2007-08-02 14:30:00,16.35,16.4,16.35,16.4,18400.0,16.35,16.4,16.35,16.4,18400.0
2007-08-02 14:35:00,16.36,16.5,16.36,16.48,7200.0,16.36,16.5,16.36,16.48,7200.0
2007-08-02 14:40:00,16.47,16.48,16.44,16.44,2600.0,16.47,16.48,16.44,16.44,2600.0
2007-08-02 14:45:00,16.44,16.48,16.42,16.42,21800.0,16.44,16.48,16.42,16.42,21800.0
2007-08-02 14:50:00,16.43,16.43,16.35,16.36,19400.0,16.43,16.43,16.35,16.36,19400.0
2007-08-02 14:55:00,16.38,16.42,16.35,16.35,21000.0,16.38,16.42,16.35,16.35,21000.0
2007-08-02 15:00:00,16.35,16.36,16.35,16.35,6000.0,16.35,16.36,16.35,16.35,6000.0
2007-08-02 15:05:00,16.35,16.36,16.35,16.35,22200.0,16.35,16.36,16.35,16.35,22200.0
2007-08-02 15:10:00,16.36,16.43,16.36,16.43,7200.0,16.36,16.43,16.36,16.43,7200.0
2007-08-02 15:15:00,16.43,16.47,16.38,16.41,15800.0,16.43,16.47,16.38,16.41,15800.0
2007-08-02 15:20:00,16.43,16.49,16.43,16.47,14400.0,16.43,16.49,16.43,16.47,14400.0
2007-08-02 15:25:00,16.48,16.49,16.47,16.47,23000.0,16.48,16.49,16.47,16.47,23000.0
2007-08-02 15:30:00,16.48,16.52,16.45,16.5,44600.0,16.48,16.52,16.45,16.5,44600.0
2007-08-02 15:35:00,16.5,16.52,16.47,16.5,50600.0,16.5,16.52,16.47,16.5,50600.0
2007-08-02 15:40:00,16.5,16.53,16.49,16.49,33400.0,16.5,16.53,16.49,16.49,33400.0
2007-08-02 15:45:00,16.48,16.5,16.45,16.5,70400.0,16.48,16.5,16.45,16.5,70400.0
2007-08-02 15:50:00,16.5,16.53,16.48,16.52,59800.0,16.5,16.53,16.48,16.52,59800.0
2007-08-02 15:55:00,16.5,16.61,16.5,16.57,80800.0,16.5,16.61,16.5,16.57,80800.0
2007-08-03 09:30:00,17.22,17.25,16.85,16.99,158200.0,17.22,17.25,16.85,16.99,158200.0
2007-08-03 09:35:00,16.95,16.95,16.55,16.64,62400.0,16.95,16.95,16.55,16.64,62400.0
2007-08-03 09:40:00,16.63,16.73,16.63,16.68,24000.0,16.63,16.73,16.63,16.68,24000.0
2007-08-03 09:45:00,16.68,16.68,16.36,16.39,185600.0,16.68,16.68,16.36,16.39,185600.0
2007-08-03 09:50:00,16.38,16.38,16.09,16.19,47800.0,16.38,16.38,16.09,16.19,47800.0
2007-08-03 09:55:00,16.16,16.23,16.03,16.09,33800.0,16.16,16.23,16.03,16.09,33800.0
2007-08-03 10:00:00,16.09,16.09,15.76,16.05,91000.0,16.09,16.09,15.76,16.05,91000.0
2007-08-03 10:05:00,16.08,16.08,15.81,15.87,58200.0,16.08,16.08,15.81,15.87,58200.0
2007-08-03 10:10:00,15.88,16.1,15.83,16.1,27000.0,15.88,16.1,15.83,16.1,27000.0
2007-08-03 10:15:00,16.13,16.15,16.0,16.0,20000.0,16.13,16.15,16.0,16.0,20000.0
2007-08-03 10:20:00,16.04,16.05,15.96,16.03,29800.0,16.04,16.05,15.96,16.03,29800.0
2007-08-03 10:25:00,16.03,16.05,16.0,16.03,14600.0,16.03,16.05,16.0,16.03,14600.0
2007-08-03 10:30:00,16.02,16.1,16.0,16.02,25200.0,16.02,16.1,16.0,16.02,25200.0
2007-08-03 10:35:00,16.13,16.14,16.0,16.05,37600.0,16.13,16.14,16.0,16.05,37600.0
2007-08-03 10:40:00,16.05,16.09,16.03,16.06,7600.0,16.05,16.09,16.03,16.06,7600.0
2007-08-03 10:45:00,16.03,16.14,16.03,16.14,21800.0,16.03,16.14,16.03,16.14,21800.0
2007-08-03 10:50:00,16.13,16.23,16.13,16.16,45800.0,16.13,16.23,16.13,16.16,45800.0
2007-08-03 10:55:00,16.21,16.21,16.15,16.2,4400.0,16.21,16.21,16.15,16.2,4400.0
2007-08-03 11:00:00,16.2,16.23,16.13,16.15,48200.0,16.2,16.23,16.13,16.15,48200.0
2007-08-03 11:05:00,16.11,16.11,16.08,16.1,6600.0,16.11,16.11,16.08,16.1,6600.0
2007-08-03 11:10:00,16.09,16.1,16.03,16.06,13400.0,16.09,16.1,16.03,16.06,13400.0
2007-08-03 11:15:00,16.05,16.13,16.04,16.08,9600.0,16.05,16.13,16.04,16.08,9600.0
2007-08-03 11:20:00,16.12,16.12,15.96,16.0,37400.0,16.12,16.12,15.96,16.0,37400.0
2007-08-03 11:25:00,16.0,16.03,16.0,16.0,5400.0,16.0,16.03,16.0,16.0,5400.0
2007-08-03 11:30:00,16.02,16.02,15.99,16.0,19600.0,16.02,16.02,15.99,16.0,19600.0
2007-08-03 11:35:00,16.0,16.01,15.99,16.0,11800.0,16.0,16.01,15.99,16.0,11800.0
2007-08-03 11:40:00,16.01,16.01,15.99,16.0,3200.0,16.01,16.01,15.99,16.0,3200.0
2007-08-03 11:45:00,16.0,16.01,15.98,16.0,11200.0,16.0,16.01,15.98,16.0,11200.0
2007-08-03 11:50:00,16.01,16.01,15.91,15.92,32200.0,16.01,16.01,15.91,15.92,32200.0
2007-08-03 11:55:00,15.92,15.93,15.91,15.93,20800.0,15.92,15.93,15.91,15.93,20800.0
2007-08-03 12:00:00,15.93,15.95,15.91,15.95,7800.0,15.93,15.95,15.91,15.95,7800.0
2007-08-03 12:05:00,15.95,15.96,15.95,15.96,7600.0,15.95,15.96,15.95,15.96,7600.0
2007-08-03 12:10:00,15.96,16.01,15.95,16.01,14600.0,15.96,16.01,15.95,16.01,14600.0
2007-08-03 12:15:00,15.96,16.0,15.96,16.0,7600.0,15.96,16.0,15.96,16.0,7600.0
2007-08-03 12:20:00,16.0,16.03,15.98,16.0,11800.0,16.0,16.03,15.98,16.0,11800.0
2007-08-03 12:25:00,15.97,16.0,15.97,16.0,3400.0,15.97,16.0,15.97,16.0,3400.0
2007-08-03 12:30:00,15.98,15.99,15.97,15.97,4600.0,15.98,15.99,15.97,15.97,4600.0
2007-08-03 12:35:00,15.97,15.99,15.96,15.96,10200.0,15.97,15.99,15.96,15.96,10200.0
2007-08-03 12:40:00,16.0,16.0,15.97,15.98,5200.0,16.0,16.0,15.97,15.98,5200.0
2007-08-03 12:45:00,15.98,16.0,15.97,15.97,8400.0,15.98,16.0,15.97,15.97,8400.0
2007-08-03 12:50:00,15.97,15.97,15.97,15.97,400.0,15.97,15.97,15.97,15.97,400.0
2007-08-03 12:55:00,15.97,15.99,15.96,15.99,5200.0,15.97,15.99,15.96,15.99,5200.0
2007-08-03 13:00:00,15.96,15.99,15.88,15.88,20200.0,15.96,15.99,15.88,15.88,20200.0
2007-08-03 13:05:00,15.91,15.97,15.88,15.97,20200.0,15.91,15.97,15.88,15.97,20200.0
2007-08-03 13:10:00,15.94,15.95,15.91,15.95,5000.0,15.94,15.95,15.91,15.95,5000.0
2007-08-03 13:15:00,15.95,15.95,15.9,15.9,1200.0,15.95,15.95,15.9,15.9,1200.0
2007-08-03 13:20:00,15.9,15.95,15.9,15.9,9000.0,15.9,15.95,15.9,15.9,9000.0
2007-08-03 13:25:00,15.92,15.95,15.88,15.94,15800.0,15.92,15.95,15.88,15.94,15800.0
2007-08-03 13:30:00,15.93,15.93,15.9,15.9,1000.0,15.93,15.93,15.9,15.9,1000.0
2007-08-03 13:35:00,15.9,15.9,15.88,15.88,6600.0,15.9,15.9,15.88,15.88,6600.0
2007-08-03 13:40:00,15.88,15.88,15.85,15.85,7000.0,15.88,15.88,15.85,15.85,7000.0
2007-08-03 13:45:00,15.85,15.88,15.81,15.81,20600.0,15.85,15.88,15.81,15.81,20600.0
2007-08-03 13:50:00,15.86,15.86,15.86,15.86,400.0,15.86,15.86,15.86,15.86,400.0
2007-08-03 13:55:00,15.86,15.86,15.84,15.84,4800.0,15.86,15.86,15.84,15.84,4800.0
2007-08-03 14:00:00,15.84,15.85,15.84,15.85,8800.0,15.84,15.85,15.84,15.85,8800.0
2007-08-03 14:05:00,15.85,15.88,15.85,15.88,12000.0,15.85,15.88,15.85,15.88,12000.0
2007-08-03 14:10:00,15.88,15.88,15.85,15.88,5800.0,15.88,15.88,15.85,15.88,5800.0
2007-08-03 14:15:00,15.86,15.88,15.85,15.88,14400.0,15.86,15.88,15.85,15.88,14400.0
2007-08-03 14:20:00,15.85,15.88,15.85,15.88,8200.0,15.85,15.88,15.85,15.88,8200.0
2007-08-03 14:25:00,15.88,15.88,15.85,15.88,3000.0,15.88,15.88,15.85,15.88,3000.0
2007-08-03 14:30:00,15.87,15.88,15.84,15.85,11200.0,15.87,15.88,15.84,15.85,11200.0
2007-08-03 14:35:00,15.83,15.87,15.83,15.85,4200.0,15.83,15.87,15.83,15.85,4200.0
2007-08-03 14:40:00,15.85,15.85,15.81,15.83,20000.0,15.85,15.85,15.81,15.83,20000.0
2007-08-03 14:45:00,15.83,15.88,15.81,15.86,18200.0,15.83,15.88,15.81,15.86,18200.0
2007-08-03 14:50:00,15.88,15.98,15.83,15.98,18800.0,15.88,15.98,15.83,15.98,18800.0
2007-08-03 14:55:00,16.02,16.03,15.93,15.95,13000.0,16.02,16.03,15.93,15.95,13000.0
2007-08-03 15:00:00,15.93,15.93,15.85,15.86,17200.0,15.93,15.93,15.85,15.86,17200.0
2007-08-03 15:05:00,15.88,15.88,15.85,15.85,12200.0,15.88,15.88,15.85,15.85,12200.0
2007-08-03 15:10:00,15.83,15.83,15.76,15.77,35000.0,15.83,15.83,15.76,15.77,35000.0
2007-08-03 15:15:00,15.79,15.79,15.76,15.76,5600.0,15.79,15.79,15.76,15.76,5600.0
2007-08-03 15:20:00,15.76,15.79,15.75,15.75,8600.0,15.76,15.79,15.75,15.75,8600.0
2007-08-03 15:25:00,15.75,15.78,15.72,15.73,13200.0,15.75,15.78,15.72,15.73,13200.0
2007-08-03 15:30:00,15.72,15.72,15.63,15.68,41800.0,15.72,15.72,15.63,15.68,41800.0
2007-08-03 15:35:00,15.68,15.74,15.65,15.65,13800.0,15.68,15.74,15.65,15.65,13800.0
2007-08-03 15:40:00,15.65,15.65,15.36,15.36,121600.0,15.65,15.65,15.36,15.36,121600.0
2007-08-03 15:45:00,15.37,15.49,15.05,15.36,133800.0,15.37,15.49,15.05,15.36,133800.0
2007-08-03 15:50:00,15.32,15.5,15.32,15.35,89600.0,15.32,15.5,15.32,15.35,89600.0
2007-08-03 15:55:00,15.4,15.6,15.37,15.56,139200.0,15.4,15.6,15.37,15.56,139200.0
2007-08-06 09:30:00,16.0,16.37,15.92,16.17,164000.0,16.0,16.37,15.92,16.17,164000.0
2007-08-06 09:35:00,16.14,16.3,16.0,16.29,141200.0,16.14,16.3,16.0,16.29,141200.0
2007-08-06 09:40:00,16.3,16.33,15.98,15.98,96400.0,16.3,16.33,15.98,15.98,96400.0
2007-08-06 09:45:00,16.0,16.08,15.89,16.02,79200.0,16.0,16.08,15.89,16.02,79200.0
2007-08-06 09:50:00,16.0,16.0,15.75,15.76,83800.0,16.0,16.0,15.75,15.76,83800.0
2007-08-06 09:55:00,15.78,16.06,15.73,16.06,95000.0,15.78,16.06,15.73,16.06,95000.0
2007-08-06 10:00:00,16.03,16.06,15.93,16.03,33800.0,16.03,16.06,15.93,16.03,33800.0
2007-08-06 10:05:00,16.0,16.0,15.87,15.97,22400.0,16.0,16.0,15.87,15.97,22400.0
2007-08-06 10:10:00,15.92,15.92,15.75,15.78,36400.0,15.92,15.92,15.75,15.78,36400.0
2007-08-06 10:15:00,15.86,15.87,15.75,15.75,15200.0,15.86,15.87,15.75,15.75,15200.0
2007-08-06 10:20:00,15.78,15.85,15.75,15.8,14600.0,15.78,15.85,15.75,15.8,14600.0
2007-08-06 10:25:00,15.8,15.83,15.63,15.7,38800.0,15.8,15.83,15.63,15.7,38800.0
2007-08-06 10:30:00,15.71,15.77,15.5,15.63,66800.0,15.71,15.77,15.5,15.63,66800.0
2007-08-06 10:35:00,15.59,15.63,15.52,15.55,77000.0,15.59,15.63,15.52,15.55,77000.0
2007-08-06 10:40:00,15.55,15.63,15.53,15.54,47000.0,15.55,15.63,15.53,15.54,47000.0
2007-08-06 10:45:00,15.54,15.54,15.35,15.45,71000.0,15.54,15.54,15.35,15.45,71000.0
2007-08-06 10:50:00,15.45,15.5,15.33,15.41,28000.0,15.45,15.5,15.33,15.41,28000.0
2007-08-06 10:55:00,15.42,15.8,15.05,15.23,91600.0,15.42,15.8,15.05,15.23,91600.0
2007-08-06 11:00:00,15.22,15.36,15.22,15.35,12600.0,15.22,15.36,15.22,15.35,12600.0
2007-08-06 11:05:00,15.35,15.53,15.34,15.49,38000.0,15.35,15.53,15.34,15.49,38000.0
2007-08-06 11:10:00,15.48,15.51,15.45,15.5,11000.0,15.48,15.51,15.45,15.5,11000.0
2007-08-06 11:15:00,15.49,15.62,15.49,15.56,8400.0,15.49,15.62,15.49,15.56,8400.0
2007-08-06 11:20:00,15.59,15.6,15.53,15.6,4000.0,15.59,15.6,15.53,15.6,4000.0
2007-08-06 11:25:00,15.6,15.63,15.53,15.63,5400.0,15.6,15.63,15.53,15.63,5400.0
2007-08-06 11:30:00,15.58,15.58,15.38,15.38,15200.0,15.58,15.58,15.38,15.38,15200.0
2007-08-06 11:35:00,15.43,15.43,15.26,15.26,10000.0,15.43,15.43,15.26,15.26,10000.0
2007-08-06 11:40:00,15.27,15.4,15.26,15.4,19400.0,15.27,15.4,15.26,15.4,19400.0
2007-08-06 11:45:00,15.38,15.4,15.29,15.3,29200.0,15.38,15.4,15.29,15.3,29200.0
2007-08-06 11:50:00,15.3,15.4,15.29,15.31,48200.0,15.3,15.4,15.29,15.31,48200.0
2007-08-06 11:55:00,15.32,15.38,15.31,15.33,18200.0,15.32,15.38,15.31,15.33,18200.0
2007-08-06 12:00:00,15.33,15.36,15.25,15.25,14600.0,15.33,15.36,15.25,15.25,14600.0
2007-08-06 12:05:00,15.26,15.32,15.21,15.3,17800.0,15.26,15.32,15.21,15.3,17800.0
2007-08-06 12:10:00,15.33,15.33,15.25,15.3,8400.0,15.33,15.33,15.25,15.3,8400.0
2007-08-06 12:15:00,15.28,15.3,15.25,15.3,7800.0,15.28,15.3,15.25,15.3,7800.0
2007-08-06 12:20:00,15.3,15.3,15.27,15.27,12000.0,15.3,15.3,15.27,15.27,12000.0
2007-08-06 12:25:00,15.27,15.27,15.22,15.27,13200.0,15.27,15.27,15.22,15.27,13200.0
2007-08-06 12:30:00,15.26,15.28,15.25,15.28,5200.0,15.26,15.28,15.25,15.28,5200.0
2007-08-06 12:35:00,15.25,15.26,15.16,15.23,19800.0,15.25,15.26,15.16,15.23,19800.0
2007-08-06 12:40:00,15.24,15.24,15.18,15.24,6400.0,15.24,15.24,15.18,15.24,6400.0
2007-08-06 12:45:00,15.22,15.24,15.2,15.24,7200.0,15.22,15.24,15.2,15.24,7200.0
2007-08-06 12:50:00,15.26,15.4,15.26,15.29,14400.0,15.26,15.4,15.26,15.29,14400.0
2007-08-06 12:55:00,15.27,15.3,15.24,15.29,22000.0,15.27,15.3,15.24,15.29,22000.0
2007-08-06 13:00:00,15.3,15.3,15.27,15.3,7800.0,15.3,15.3,15.27,15.3,7800.0
2007-08-06 13:05:00,15.26,15.3,15.25,15.3,3600.0,15.26,15.3,15.25,15.3,3600.0
2007-08-06 13:10:00,15.26,15.26,15.26,15.26,3200.0,15.26,15.26,15.26,15.26,3200.0
2007-08-06 13:15:00,15.26,15.26,15.16,15.24,7800.0,15.26,15.26,15.16,15.24,7800.0
2007-08-06 13:20:00,15.25,15.25,15.2,15.22,9600.0,15.25,15.25,15.2,15.22,9600.0
2007-08-06 13:25:00,15.25,15.26,15.24,15.26,9800.0,15.25,15.26,15.24,15.26,9800.0
2007-08-06 13:30:00,15.25,15.27,15.25,15.27,5000.0,15.25,15.27,15.25,15.27,5000.0
2007-08-06 13:35:00,15.25,15.35,15.2,15.24,43400.0,15.25,15.35,15.2,15.24,43400.0
2007-08-06 13:40:00,15.19,15.21,15.16,15.21,31600.0,15.19,15.21,15.16,15.21,31600.0
2007-08-06 13:45:00,15.21,15.3,15.2,15.28,43600.0,15.21,15.3,15.2,15.28,43600.0
2007-08-06 13:50:00,15.3,15.3,15.25,15.27,50000.0,15.3,15.3,15.25,15.27,50000.0
2007-08-06 13:55:00,15.3,15.38,15.3,15.34,18600.0,15.3,15.38,15.3,15.34,18600.0
2007-08-06 14:00:00,15.35,15.4,15.33,15.38,15200.0,15.35,15.4,15.33,15.38,15200.0
2007-08-06 14:05:00,15.37,15.56,15.37,15.5,24000.0,15.37,15.56,15.37,15.5,24000.0
2007-08-06 14:10:00,15.5,15.71,15.5,15.59,39400.0,15.5,15.71,15.5,15.59,39400.0
2007-08-06 14:15:00,15.63,15.7,15.6,15.67,18200.0,15.63,15.7,15.6,15.67,18200.0
2007-08-06 14:20:00,15.66,15.71,15.66,15.66,18000.0,15.66,15.71,15.66,15.66,18000.0
2007-08-06 14:25:00,15.66,15.81,15.65,15.7,54000.0,15.66,15.81,15.65,15.7,54000.0
2007-08-06 14:30:00,15.74,15.74,15.68,15.68,17000.0,15.74,15.74,15.68,15.68,17000.0
2007-08-06 14:35:00,15.69,15.8,15.67,15.71,16400.0,15.69,15.8,15.67,15.71,16400.0
2007-08-06 14:40:00,15.75,16.0,15.72,15.92,141200.0,15.75,16.0,15.72,15.92,141200.0
2007-08-06 14:45:00,15.92,16.0,15.72,15.88,203800.0,15.92,16.0,15.72,15.88,203800.0
2007-08-06 14:50:00,15.88,15.94,15.76,15.78,27200.0,15.88,15.94,15.76,15.78,27200.0
2007-08-06 14:55:00,15.84,15.86,15.72,15.74,20600.0,15.84,15.86,15.72,15.74,20600.0
2007-08-06 15:00:00,15.73,15.8,15.64,15.67,15200.0,15.73,15.8,15.64,15.67,15200.0
2007-08-06 15:05:00,15.74,15.8,15.63,15.64,14600.0,15.74,15.8,15.63,15.64,14600.0
2007-08-06 15:10:00,15.72,15.86,15.72,15.77,16600.0,15.72,15.86,15.72,15.77,16600.0
2007-08-06 15:15:00,15.86,15.87,15.8,15.87,14600.0,15.86,15.87,15.8,15.87,14600.0
2007-08-06 15:20:00,15.88,16.15,15.87,16.12,71600.0,15.88,16.15,15.87,16.12,71600.0
2007-08-06 15:25:00,16.05,16.09,15.97,16.0,38400.0,16.05,16.09,15.97,16.0,38400.0
2007-08-06 15:30:00,16.0,16.0,15.95,16.0,30000.0,16.0,16.0,15.95,16.0,30000.0
2007-08-06 15:35:00,16.01,16.09,16.0,16.09,22000.0,16.01,16.09,16.0,16.09,22000.0
2007-08-06 15:40:00,16.09,16.24,16.0,16.2,70400.0,16.09,16.24,16.0,16.2,70400.0
2007-08-06 15:45:00,16.18,16.25,16.13,16.25,51000.0,16.18,16.25,16.13,16.25,51000.0
2007-08-06 15:50:00,16.25,16.43,16.25,16.35,34000.0,16.25,16.43,16.25,16.35,34000.0
2007-08-06 15:55:00,16.35,16.42,16.28,16.41,54600.0,16.35,16.42,16.28,16.41,54600.0
2007-08-07 09:30:00,16.49,16.5,16.07,16.16,86200.0,16.49,16.5,16.07,16.16,86200.0
2007-08-07 09:35:00,16.15,16.27,16.14,16.27,17600.0,16.15,16.27,16.14,16.27,17600.0
2007-08-07 09:40:00,16.25,16.58,16.25,16.52,40200.0,16.25,16.58,16.25,16.52,40200.0
2007-08-07 09:45:00,16.57,16.81,16.5,16.67,74800.0,16.57,16.81,16.5,16.67,74800.0
2007-08-07 09:50:00,16.65,16.79,16.64,16.79,35200.0,16.65,16.79,16.64,16.79,35200.0
2007-08-07 09:55:00,16.8,16.9,16.72,16.83,83200.0,16.8,16.9,16.72,16.83,83200.0
2007-08-07 10:00:00,16.83,17.09,16.83,17.08,114600.0,16.83,17.09,16.83,17.08,114600.0
2007-08-07 10:05:00,17.08,18.11,17.08,17.98,257800.0,17.08,18.11,17.08,17.98,257800.0
2007-08-07 10:10:00,17.98,18.52,17.95,18.38,214600.0,17.98,18.52,17.95,18.38,214600.0
2007-08-07 10:15:00,18.38,18.38,17.67,17.9,202400.0,18.38,18.38,17.67,17.9,202400.0
2007-08-07 10:20:00,17.86,17.86,17.75,17.75,45200.0,17.86,17.86,17.75,17.75,45200.0
2007-08-07 10:25:00,17.79,17.79,17.5,17.5,94000.0,17.79,17.79,17.5,17.5,94000.0
2007-08-07 10:30:00,17.55,17.91,17.38,17.88,85800.0,17.55,17.91,17.38,17.88,85800.0
2007-08-07 10:35:00,17.88,17.89,17.7,17.79,63000.0,17.88,17.89,17.7,17.79,63000.0
2007-08-07 10:40:00,17.79,17.81,17.7,17.74,13800.0,17.79,17.81,17.7,17.74,13800.0
2007-08-07 10:45:00,17.75,17.75,17.59,17.62,38600.0,17.75,17.75,17.59,17.62,38600.0
2007-08-07 10:50:00,17.64,17.97,17.56,17.93,57000.0,17.64,17.97,17.56,17.93,57000.0
2007-08-07 10:55:00,17.95,18.12,17.9,18.0,70000.0,17.95,18.12,17.9,18.0,70000.0
2007-08-07 11:00:00,18.0,18.13,17.97,18.0,25000.0,18.0,18.13,17.97,18.0,25000.0
2007-08-07 11:05:00,18.1,18.3,18.03,18.15,33400.0,18.1,18.3,18.03,18.15,33400.0
2007-08-07 11:10:00,18.25,18.48,18.06,18.25,81000.0,18.25,18.48,18.06,18.25,81000.0
2007-08-07 11:15:00,18.17,18.25,18.0,18.01,26800.0,18.17,18.25,18.0,18.01,26800.0
2007-08-07 11:20:00,18.09,18.1,18.01,18.04,27600.0,18.09,18.1,18.01,18.04,27600.0
2007-08-07 11:25:00,18.05,18.05,17.9,18.0,36800.0,18.05,18.05,17.9,18.0,36800.0
2007-08-07 11:30:00,17.96,18.0,17.9,17.95,25000.0,17.96,18.0,17.9,17.95,25000.0
2007-08-07 11:35:00,17.94,17.95,17.88,17.89,10600.0,17.94,17.95,17.88,17.89,10600.0
2007-08-07 11:40:00,17.91,17.91,17.74,17.74,24000.0,17.91,17.91,17.74,17.74,24000.0
2007-08-07 11:45:00,17.73,17.75,17.5,17.5,79600.0,17.73,17.75,17.5,17.5,79600.0
2007-08-07 11:50:00,17.5,17.76,17.5,17.74,69600.0,17.5,17.76,17.5,17.74,69600.0
2007-08-07 11:55:00,17.74,17.75,17.65,17.7,35800.0,17.74,17.75,17.65,17.7,35800.0
2007-08-07 12:00:00,17.7,17.7,17.67,17.68,11800.0,17.7,17.7,17.67,17.68,11800.0
2007-08-07 12:05:00,17.7,17.71,17.58,17.7,115000.0,17.7,17.71,17.58,17.7,115000.0
2007-08-07 12:10:00,17.7,17.75,17.65,17.75,34800.0,17.7,17.75,17.65,17.75,34800.0
2007-08-07 12:15:00,17.75,17.93,17.7,17.89,26600.0,17.75,17.93,17.7,17.89,26600.0
2007-08-07 12:20:00,17.9,18.06,17.9,18.06,64200.0,17.9,18.06,17.9,18.06,64200.0
2007-08-07 12:25:00,18.06,18.29,18.03,18.28,40200.0,18.06,18.29,18.03,18.28,40200.0
2007-08-07 12:30:00,18.28,18.3,18.16,18.16,26000.0,18.28,18.3,18.16,18.16,26000.0
2007-08-07 12:35:00,18.2,18.25,18.12,18.25,29000.0,18.2,18.25,18.12,18.25,29000.0
2007-08-07 12:40:00,18.21,18.25,18.0,18.0,22400.0,18.21,18.25,18.0,18.0,22400.0
2007-08-07 12:45:00,18.0,18.07,17.9,17.9,47400.0,18.0,18.07,17.9,17.9,47400.0
2007-08-07 12:50:00,17.91,17.99,17.91,17.93,16000.0,17.91,17.99,17.91,17.93,16000.0
2007-08-07 12:55:00,17.95,18.0,17.92,17.99,9400.0,17.95,18.0,17.92,17.99,9400.0
2007-08-07 13:00:00,17.99,18.0,17.95,18.0,23400.0,17.99,18.0,17.95,18.0,23400.0
2007-08-07 13:05:00,18.0,18.09,18.0,18.04,7200.0,18.0,18.09,18.0,18.04,7200.0
2007-08-07 13:10:00,18.04,18.05,18.0,18.05,28600.0,18.04,18.05,18.0,18.05,28600.0
2007-08-07 13:15:00,18.03,18.05,18.03,18.04,46600.0,18.03,18.05,18.03,18.04,46600.0
2007-08-07 13:20:00,18.0,18.03,18.0,18.03,19000.0,18.0,18.03,18.0,18.03,19000.0
2007-08-07 13:25:00,18.02,18.12,18.0,18.11,19400.0,18.02,18.12,18.0,18.11,19400.0
2007-08-07 13:30:00,18.04,18.1,18.0,18.0,8200.0,18.04,18.1,18.0,18.0,8200.0
2007-08-07 13:35:00,18.01,18.01,17.85,17.92,28000.0,18.01,18.01,17.85,17.92,28000.0
2007-08-07 13:40:00,17.92,17.93,17.75,17.83,26800.0,17.92,17.93,17.75,17.83,26800.0
2007-08-07 13:45:00,17.83,17.93,17.83,17.86,16600.0,17.83,17.93,17.83,17.86,16600.0
2007-08-07 13:50:00,17.88,17.89,17.83,17.88,18800.0,17.88,17.89,17.83,17.88,18800.0
2007-08-07 13:55:00,17.89,17.93,17.86,17.91,21600.0,17.89,17.93,17.86,17.91,21600.0
2007-08-07 14:00:00,17.92,17.93,17.9,17.92,7800.0,17.92,17.93,17.9,17.92,7800.0
2007-08-07 14:05:00,17.92,17.92,17.75,17.85,43600.0,17.92,17.92,17.75,17.85,43600.0
2007-08-07 14:10:00,17.86,18.0,17.83,17.98,18400.0,17.86,18.0,17.83,17.98,18400.0
2007-08-07 14:15:00,17.98,18.1,17.97,17.97,89800.0,17.98,18.1,17.97,17.97,89800.0
2007-08-07 14:20:00,18.03,18.09,17.82,17.83,75400.0,18.03,18.09,17.82,17.83,75400.0
2007-08-07 14:25:00,17.87,17.99,17.84,17.9,14200.0,17.87,17.99,17.84,17.9,14200.0
2007-08-07 14:30:00,17.88,17.88,17.83,17.83,20200.0,17.88,17.88,17.83,17.83,20200.0
2007-08-07 14:35:00,17.83,17.84,17.5,17.61,40800.0,17.83,17.84,17.5,17.61,40800.0
2007-08-07 14:40:00,17.61,17.83,17.6,17.83,19000.0,17.61,17.83,17.6,17.83,19000.0
2007-08-07 14:45:00,17.81,17.85,17.8,17.83,13200.0,17.81,17.85,17.8,17.83,13200.0
2007-08-07 14:50:00,17.83,17.88,17.75,17.88,31200.0,17.83,17.88,17.75,17.88,31200.0
2007-08-07 14:55:00,17.88,18.02,17.88,18.0,38200.0,17.88,18.02,17.88,18.0,38200.0
2007-08-07 15:00:00,18.0,18.04,18.0,18.02,58000.0,18.0,18.04,18.0,18.02,58000.0
2007-08-07 15:05:00,18.04,18.04,17.98,17.99,52400.0,18.04,18.04,17.98,17.99,52400.0
2007-08-07 15:10:00,18.0,18.21,17.98,18.16,116200.0,18.0,18.21,17.98,18.16,116200.0
2007-08-07 15:15:00,18.19,18.21,18.05,18.07,28400.0,18.19,18.21,18.05,18.07,28400.0
2007-08-07 15:20:00,18.06,18.07,18.0,18.03,11000.0,18.06,18.07,18.0,18.03,11000.0
2007-08-07 15:25:00,18.03,18.13,18.03,18.13,22000.0,18.03,18.13,18.03,18.13,22000.0
2007-08-07 15:30:00,18.13,18.22,18.11,18.18,39400.0,18.13,18.22,18.11,18.18,39400.0
2007-08-07 15:35:00,18.22,18.22,18.11,18.16,26800.0,18.22,18.22,18.11,18.16,26800.0
2007-08-07 15:40:00,18.15,18.25,18.11,18.11,68200.0,18.15,18.25,18.11,18.11,68200.0
2007-08-07 15:45:00,18.15,18.18,18.04,18.04,41600.0,18.15,18.18,18.04,18.04,41600.0
2007-08-07 15:50:00,18.06,18.06,18.03,18.05,32600.0,18.06,18.06,18.03,18.05,32600.0
2007-08-07 15:55:00,18.05,18.16,18.0,18.13,76600.0,18.05,18.16,18.0,18.13,76600.0
2007-08-08 09:30:00,18.5,18.8,18.48,18.8,253600.0,18.5,18.8,18.48,18.8,253600.0
2007-08-08 09:35:00,18.76,18.91,18.55,18.78,155000.0,18.76,18.91,18.55,18.78,155000.0
2007-08-08 09:40:00,18.72,18.87,18.7,18.85,57800.0,18.72,18.87,18.7,18.85,57800.0
2007-08-08 09:45:00,18.78,18.88,18.6,18.88,48200.0,18.78,18.88,18.6,18.88,48200.0
2007-08-08 09:50:00,18.88,18.97,18.76,18.97,63800.0,18.88,18.97,18.76,18.97,63800.0
2007-08-08 09:55:00,18.97,19.25,18.9,19.24,131400.0,18.97,19.25,18.9,19.24,131400.0
2007-08-08 10:00:00,19.21,19.3,19.14,19.29,97000.0,19.21,19.3,19.14,19.29,97000.0
2007-08-08 10:05:00,19.27,19.27,19.1,19.25,65400.0,19.27,19.27,19.1,19.25,65400.0
2007-08-08 10:10:00,19.25,19.43,19.22,19.25,131000.0,19.25,19.43,19.22,19.25,131000.0
2007-08-08 10:15:00,19.31,19.31,19.11,19.14,70200.0,19.31,19.31,19.11,19.14,70200.0
2007-08-08 10:20:00,19.11,19.14,18.88,19.03,92800.0,19.11,19.14,18.88,19.03,92800.0
2007-08-08 10:25:00,18.92,19.0,18.82,18.96,80000.0,18.92,19.0,18.82,18.96,80000.0
2007-08-08 10:30:00,18.98,18.98,18.83,18.83,54000.0,18.98,18.98,18.83,18.83,54000.0
2007-08-08 10:35:00,18.83,18.85,18.5,18.54,96800.0,18.83,18.85,18.5,18.54,96800.0
2007-08-08 10:40:00,18.5,18.7,18.35,18.7,115800.0,18.5,18.7,18.35,18.7,115800.0
2007-08-08 10:45:00,18.74,18.89,18.65,18.7,58600.0,18.74,18.89,18.65,18.7,58600.0
2007-08-08 10:50:00,18.66,18.68,18.54,18.57,15600.0,18.66,18.68,18.54,18.57,15600.0
2007-08-08 10:55:00,18.6,18.67,18.57,18.66,9000.0,18.6,18.67,18.57,18.66,9000.0
2007-08-08 11:00:00,18.65,18.67,18.65,18.65,9800.0,18.65,18.67,18.65,18.65,9800.0
2007-08-08 11:05:00,18.6,18.6,18.5,18.5,39200.0,18.6,18.6,18.5,18.5,39200.0
2007-08-08 11:10:00,18.52,18.53,18.43,18.43,55200.0,18.52,18.53,18.43,18.43,55200.0
2007-08-08 11:15:00,18.45,18.45,18.33,18.33,152600.0,18.45,18.45,18.33,18.33,152600.0
2007-08-08 11:20:00,18.34,18.36,18.28,18.29,58000.0,18.34,18.36,18.28,18.29,58000.0
2007-08-08 11:25:00,18.28,18.42,18.2,18.42,84200.0,18.28,18.42,18.2,18.42,84200.0
2007-08-08 11:30:00,18.42,18.49,18.34,18.44,13400.0,18.42,18.49,18.34,18.44,13400.0
2007-08-08 11:35:00,18.36,18.86,18.36,18.76,33800.0,18.36,18.86,18.36,18.76,33800.0
2007-08-08 11:40:00,18.75,18.79,18.62,18.72,18400.0,18.75,18.79,18.62,18.72,18400.0
2007-08-08 11:45:00,18.72,18.75,18.57,18.75,28800.0,18.72,18.75,18.57,18.75,28800.0
2007-08-08 11:50:00,18.75,18.78,18.66,18.74,35200.0,18.75,18.78,18.66,18.74,35200.0
2007-08-08 11:55:00,18.77,18.77,18.5,18.54,41800.0,18.77,18.77,18.5,18.54,41800.0
2007-08-08 12:00:00,18.54,18.62,18.5,18.5,259800.0,18.54,18.62,18.5,18.5,259800.0
2007-08-08 12:05:00,18.5,18.61,18.46,18.61,29800.0,18.5,18.61,18.46,18.61,29800.0
2007-08-08 12:10:00,18.6,18.63,18.53,18.53,6000.0,18.6,18.63,18.53,18.53,6000.0
2007-08-08 12:15:00,18.57,18.61,18.45,18.6,48800.0,18.57,18.61,18.45,18.6,48800.0
2007-08-08 12:20:00,18.56,18.61,18.55,18.57,10400.0,18.56,18.61,18.55,18.57,10400.0
2007-08-08 12:25:00,18.63,18.63,18.57,18.58,5800.0,18.63,18.63,18.57,18.58,5800.0
2007-08-08 12:30:00,18.58,18.75,18.55,18.75,35600.0,18.58,18.75,18.55,18.75,35600.0
2007-08-08 12:35:00,18.73,18.97,18.73,18.97,32200.0,18.73,18.97,18.73,18.97,32200.0
2007-08-08 12:40:00,18.92,19.02,18.9,19.02,40200.0,18.92,19.02,18.9,19.02,40200.0
2007-08-08 12:45:00,18.98,19.02,18.61,18.97,75600.0,18.98,19.02,18.61,18.97,75600.0
2007-08-08 12:50:00,18.99,19.0,18.88,18.89,37600.0,18.99,19.0,18.88,18.89,37600.0
2007-08-08 12:55:00,18.88,19.0,18.85,18.86,28400.0,18.88,19.0,18.85,18.86,28400.0
2007-08-08 13:00:00,18.86,18.89,18.79,18.85,18200.0,18.86,18.89,18.79,18.85,18200.0
2007-08-08 13:05:00,18.85,18.95,18.83,18.89,11000.0,18.85,18.95,18.83,18.89,11000.0
2007-08-08 13:10:00,18.89,18.89,18.8,18.8,13400.0,18.89,18.89,18.8,18.8,13400.0
2007-08-08 13:15:00,18.83,18.84,18.8,18.82,16000.0,18.83,18.84,18.8,18.82,16000.0
2007-08-08 13:20:00,18.84,18.87,18.82,18.82,15200.0,18.84,18.87,18.82,18.82,15200.0
2007-08-08 13:25:00,18.8,18.85,18.8,18.81,19000.0,18.8,18.85,18.8,18.81,19000.0
2007-08-08 13:30:00,18.81,18.83,18.8,18.81,24200.0,18.81,18.83,18.8,18.81,24200.0
2007-08-08 13:35:00,18.8,18.83,18.75,18.75,23400.0,18.8,18.83,18.75,18.75,23400.0
2007-08-08 13:40:00,18.78,18.78,18.74,18.75,4400.0,18.78,18.78,18.74,18.75,4400.0
2007-08-08 13:45:00,18.74,18.75,18.68,18.75,11800.0,18.74,18.75,18.68,18.75,11800.0
2007-08-08 13:50:00,18.75,18.82,18.75,18.8,6600.0,18.75,18.82,18.75,18.8,6600.0
2007-08-08 13:55:00,18.8,18.83,18.8,18.82,6400.0,18.8,18.83,18.8,18.82,6400.0
2007-08-08 14:00:00,18.81,18.82,18.75,18.78,13400.0,18.81,18.82,18.75,18.78,13400.0
2007-08-08 14:05:00,18.8,18.82,18.77,18.82,9800.0,18.8,18.82,18.77,18.82,9800.0
2007-08-08 14:10:00,18.83,18.85,18.76,18.83,47400.0,18.83,18.85,18.76,18.83,47400.0
2007-08-08 14:15:00,18.83,18.85,18.82,18.82,24600.0,18.83,18.85,18.82,18.82,24600.0
2007-08-08 14:20:00,18.82,18.85,18.8,18.83,74000.0,18.82,18.85,18.8,18.83,74000.0
2007-08-08 14:25:00,18.83,18.85,18.83,18.83,18000.0,18.83,18.85,18.83,18.83,18000.0
2007-08-08 14:30:00,18.83,18.85,18.83,18.83,39600.0,18.83,18.85,18.83,18.83,39600.0
2007-08-08 14:35:00,18.83,18.88,18.8,18.84,41400.0,18.83,18.88,18.8,18.84,41400.0
2007-08-08 14:40:00,18.84,18.84,18.76,18.78,35400.0,18.84,18.84,18.76,18.78,35400.0
2007-08-08 14:45:00,18.78,18.78,18.72,18.72,46000.0,18.78,18.78,18.72,18.72,46000.0
2007-08-08 14:50:00,18.74,18.75,18.71,18.72,18000.0,18.74,18.75,18.71,18.72,18000.0
2007-08-08 14:55:00,18.72,18.75,18.7,18.71,33800.0,18.72,18.75,18.7,18.71,33800.0
2007-08-08 15:00:00,18.7,18.83,18.7,18.77,44200.0,18.7,18.83,18.7,18.77,44200.0
2007-08-08 15:05:00,18.78,18.8,18.73,18.75,17600.0,18.78,18.8,18.73,18.75,17600.0
2007-08-08 15:10:00,18.73,18.75,18.73,18.73,34000.0,18.73,18.75,18.73,18.73,34000.0
2007-08-08 15:15:00,18.73,18.74,18.63,18.65,31200.0,18.73,18.74,18.63,18.65,31200.0
2007-08-08 15:20:00,18.65,18.65,18.55,18.6,32000.0,18.65,18.65,18.55,18.6,32000.0
2007-08-08 15:25:00,18.6,18.64,18.48,18.48,104000.0,18.6,18.64,18.48,18.48,104000.0
2007-08-08 15:30:00,18.5,18.67,18.45,18.66,68400.0,18.5,18.67,18.45,18.66,68400.0
2007-08-08 15:35:00,18.66,18.72,18.51,18.54,17200.0,18.66,18.72,18.51,18.54,17200.0
2007-08-08 15:40:00,18.54,18.71,18.54,18.7,42800.0,18.54,18.71,18.54,18.7,42800.0
2007-08-08 15:45:00,18.7,18.75,18.63,18.64,11600.0,18.7,18.75,18.63,18.64,11600.0
2007-08-08 15:50:00,18.64,18.76,18.6,18.72,39000.0,18.64,18.76,18.6,18.72,39000.0
2007-08-08 15:55:00,18.71,18.88,18.7,18.88,40400.0,18.71,18.88,18.7,18.88,40400.0
2007-08-09 09:30:00,18.14,18.33,18.0,18.07,90200.0,18.14,18.33,18.0,18.07,90200.0
2007-08-09 09:35:00,18.1,18.1,17.88,17.95,74200.0,18.1,18.1,17.88,17.95,74200.0
2007-08-09 09:40:00,18.0,18.25,17.7,18.24,111800.0,18.0,18.25,17.7,18.24,111800.0
2007-08-09 09:45:00,18.24,18.4,18.22,18.4,50800.0,18.24,18.4,18.22,18.4,50800.0
2007-08-09 09:50:00,18.4,18.47,18.34,18.44,31800.0,18.4,18.47,18.34,18.44,31800.0
2007-08-09 09:55:00,18.43,18.45,18.35,18.38,25400.0,18.43,18.45,18.35,18.38,25400.0
2007-08-09 10:00:00,18.4,18.65,18.4,18.55,37400.0,18.4,18.65,18.4,18.55,37400.0
2007-08-09 10:05:00,18.53,18.64,18.42,18.54,25400.0,18.53,18.64,18.42,18.54,25400.0
2007-08-09 10:10:00,18.54,18.54,18.42,18.45,19600.0,18.54,18.54,18.42,18.45,19600.0
2007-08-09 10:15:00,18.52,18.6,18.48,18.54,31000.0,18.52,18.6,18.48,18.54,31000.0
2007-08-09 10:20:00,18.59,18.72,18.58,18.58,39600.0,18.59,18.72,18.58,18.58,39600.0
2007-08-09 10:25:00,18.6,18.72,18.58,18.67,13600.0,18.6,18.72,18.58,18.67,13600.0
2007-08-09 10:30:00,18.67,18.88,18.67,18.88,37800.0,18.67,18.88,18.67,18.88,37800.0
2007-08-09 10:35:00,18.85,18.88,18.61,18.61,20200.0,18.85,18.88,18.61,18.61,20200.0
2007-08-09 10:40:00,18.61,18.74,18.61,18.65,9000.0,18.61,18.74,18.61,18.65,9000.0
2007-08-09 10:45:00,18.75,18.75,18.6,18.64,12800.0,18.75,18.75,18.6,18.64,12800.0
2007-08-09 10:50:00,18.6,18.68,18.58,18.68,11600.0,18.6,18.68,18.58,18.68,11600.0
2007-08-09 10:55:00,18.65,18.7,18.63,18.68,5600.0,18.65,18.7,18.63,18.68,5600.0
2007-08-09 11:00:00,18.68,18.75,18.68,18.75,20400.0,18.68,18.75,18.68,18.75,20400.0
2007-08-09 11:05:00,18.75,18.75,18.71,18.75,4800.0,18.75,18.75,18.71,18.75,4800.0
2007-08-09 11:10:00,18.75,18.75,18.75,18.75,6200.0,18.75,18.75,18.75,18.75,6200.0
2007-08-09 11:15:00,18.75,18.75,18.7,18.7,26800.0,18.75,18.75,18.7,18.7,26800.0
2007-08-09 11:20:00,18.75,18.75,18.65,18.66,6200.0,18.75,18.75,18.65,18.66,6200.0
2007-08-09 11:25:00,18.67,18.68,18.53,18.53,22400.0,18.67,18.68,18.53,18.53,22400.0
2007-08-09 11:30:00,18.52,18.6,18.49,18.6,14400.0,18.52,18.6,18.49,18.6,14400.0
2007-08-09 11:35:00,18.57,18.61,18.57,18.6,3200.0,18.57,18.61,18.57,18.6,3200.0
2007-08-09 11:40:00,18.58,18.58,18.41,18.49,38000.0,18.58,18.58,18.41,18.49,38000.0
2007-08-09 11:45:00,18.49,18.5,18.49,18.49,11000.0,18.49,18.5,18.49,18.49,11000.0
2007-08-09 11:50:00,18.49,18.5,18.25,18.27,73400.0,18.49,18.5,18.25,18.27,73400.0
2007-08-09 11:55:00,18.28,18.3,18.25,18.25,12600.0,18.28,18.3,18.25,18.25,12600.0
2007-08-09 12:00:00,18.29,18.3,18.25,18.27,13200.0,18.29,18.3,18.25,18.27,13200.0
2007-08-09 12:05:00,18.27,18.27,18.25,18.27,5800.0,18.27,18.27,18.25,18.27,5800.0
2007-08-09 12:10:00,18.27,18.28,18.25,18.25,12000.0,18.27,18.28,18.25,18.25,12000.0
2007-08-09 12:15:00,18.26,18.31,18.25,18.3,30600.0,18.26,18.31,18.25,18.3,30600.0
2007-08-09 12:20:00,18.37,18.48,18.33,18.36,9200.0,18.37,18.48,18.33,18.36,9200.0
2007-08-09 12:25:00,18.43,18.43,18.31,18.38,4000.0,18.43,18.43,18.31,18.38,4000.0
2007-08-09 12:30:00,18.38,18.38,18.32,18.32,2600.0,18.38,18.38,18.32,18.32,2600.0
2007-08-09 12:35:00,18.3,18.31,18.25,18.25,20000.0,18.3,18.31,18.25,18.25,20000.0
2007-08-09 12:40:00,18.25,18.27,18.13,18.14,37000.0,18.25,18.27,18.13,18.14,37000.0
2007-08-09 12:45:00,18.13,18.19,18.13,18.19,7000.0,18.13,18.19,18.13,18.19,7000.0
2007-08-09 12:50:00,18.18,18.25,18.15,18.25,10200.0,18.18,18.25,18.15,18.25,10200.0
2007-08-09 12:55:00,18.25,18.25,18.18,18.24,13600.0,18.25,18.25,18.18,18.24,13600.0
2007-08-09 13:00:00,18.24,18.25,18.18,18.18,7200.0,18.24,18.25,18.18,18.18,7200.0
2007-08-09 13:05:00,18.21,18.25,18.18,18.18,32600.0,18.21,18.25,18.18,18.18,32600.0
2007-08-09 13:10:00,18.17,18.24,18.17,18.17,2200.0,18.17,18.24,18.17,18.17,2200.0
2007-08-09 13:15:00,18.22,18.23,18.16,18.22,4400.0,18.22,18.23,18.16,18.22,4400.0
2007-08-09 13:20:00,18.21,18.21,18.15,18.18,2400.0,18.21,18.21,18.15,18.18,2400.0
2007-08-09 13:25:00,18.19,18.21,18.15,18.15,2400.0,18.19,18.21,18.15,18.15,2400.0
2007-08-09 13:30:00,18.19,18.2,18.15,18.18,9200.0,18.19,18.2,18.15,18.18,9200.0
2007-08-09 13:35:00,18.18,18.32,18.18,18.31,9200.0,18.18,18.32,18.18,18.31,9200.0
2007-08-09 13:40:00,18.21,18.25,18.18,18.24,25800.0,18.21,18.25,18.18,18.24,25800.0
2007-08-09 13:45:00,18.21,18.31,18.21,18.3,4400.0,18.21,18.31,18.21,18.3,4400.0
2007-08-09 13:50:00,18.27,18.43,18.27,18.38,6000.0,18.27,18.43,18.27,18.38,6000.0
2007-08-09 13:55:00,18.38,18.44,18.38,18.43,7000.0,18.38,18.44,18.38,18.43,7000.0
2007-08-09 14:00:00,18.4,18.41,18.39,18.39,2800.0,18.4,18.41,18.39,18.39,2800.0
2007-08-09 14:05:00,18.39,18.41,18.27,18.27,10800.0,18.39,18.41,18.27,18.27,10800.0
2007-08-09 14:10:00,18.25,18.34,18.25,18.32,2000.0,18.25,18.34,18.25,18.32,2000.0
2007-08-09 14:15:00,18.34,18.36,18.22,18.23,6200.0,18.34,18.36,18.22,18.23,6200.0
2007-08-09 14:20:00,18.23,18.29,18.18,18.29,11000.0,18.23,18.29,18.18,18.29,11000.0
2007-08-09 14:25:00,18.32,18.32,18.2,18.26,16400.0,18.32,18.32,18.2,18.26,16400.0
2007-08-09 14:30:00,18.26,18.26,18.05,18.05,29400.0,18.26,18.26,18.05,18.05,29400.0
2007-08-09 14:35:00,18.04,18.05,17.93,17.97,33600.0,18.04,18.05,17.93,17.97,33600.0
2007-08-09 14:40:00,17.99,18.04,17.93,17.96,19000.0,17.99,18.04,17.93,17.96,19000.0
2007-08-09 14:45:00,17.98,18.0,17.88,17.89,12400.0,17.98,18.0,17.88,17.89,12400.0
2007-08-09 14:50:00,17.9,18.0,17.8,17.85,17200.0,17.9,18.0,17.8,17.85,17200.0
2007-08-09 14:55:00,17.83,18.0,17.83,18.0,43200.0,17.83,18.0,17.83,18.0,43200.0
2007-08-09 15:00:00,17.96,17.99,17.85,17.99,7800.0,17.96,17.99,17.85,17.99,7800.0
2007-08-09 15:05:00,17.97,17.97,17.83,17.83,19200.0,17.97,17.97,17.83,17.83,19200.0
2007-08-09 15:10:00,17.83,17.83,17.75,17.78,54000.0,17.83,17.83,17.75,17.78,54000.0
2007-08-09 15:15:00,17.78,17.82,17.75,17.8,26400.0,17.78,17.82,17.75,17.8,26400.0
2007-08-09 15:20:00,17.82,17.82,17.75,17.75,20000.0,17.82,17.82,17.75,17.75,20000.0
2007-08-09 15:25:00,17.75,17.76,17.7,17.7,41800.0,17.75,17.76,17.7,17.7,41800.0
2007-08-09 15:30:00,17.66,17.71,17.6,17.6,16600.0,17.66,17.71,17.6,17.6,16600.0
2007-08-09 15:35:00,17.6,17.64,17.5,17.55,33000.0,17.6,17.64,17.5,17.55,33000.0
2007-08-09 15:40:00,17.54,17.61,17.25,17.41,60200.0,17.54,17.61,17.25,17.41,60200.0
2007-08-09 15:45:00,17.41,17.68,17.41,17.63,44400.0,17.41,17.68,17.41,17.63,44400.0
2007-08-09 15:50:00,17.67,17.8,17.38,17.64,21600.0,17.67,17.8,17.38,17.64,21600.0
2007-08-09 15:55:00,17.64,17.75,17.57,17.63,33600.0,17.64,17.75,17.57,17.63,33600.0
2007-08-10 09:30:00,17.04,17.05,16.5,16.5,144600.0,17.04,17.05,16.5,16.5,144600.0
2007-08-10 09:35:00,16.5,16.88,16.5,16.83,83800.0,16.5,16.88,16.5,16.83,83800.0
2007-08-10 09:40:00,16.75,16.75,16.5,16.66,47800.0,16.75,16.75,16.5,16.66,47800.0
2007-08-10 09:45:00,16.6,16.68,16.33,16.33,89000.0,16.6,16.68,16.33,16.33,89000.0
2007-08-10 09:50:00,16.33,16.43,16.13,16.4,107400.0,16.33,16.43,16.13,16.4,107400.0
2007-08-10 09:55:00,16.4,16.43,16.14,16.3,161200.0,16.4,16.43,16.14,16.3,161200.0
2007-08-10 10:00:00,16.3,16.46,16.28,16.33,119200.0,16.3,16.46,16.28,16.33,119200.0
2007-08-10 10:05:00,16.32,16.33,16.14,16.22,62200.0,16.32,16.33,16.14,16.22,62200.0
2007-08-10 10:10:00,16.2,16.5,16.17,16.45,91200.0,16.2,16.5,16.17,16.45,91200.0
2007-08-10 10:15:00,16.45,16.79,16.36,16.4,61600.0,16.45,16.79,16.36,16.4,61600.0
2007-08-10 10:20:00,16.47,17.23,16.4,16.76,27400.0,16.47,17.23,16.4,16.76,27400.0
2007-08-10 10:25:00,16.81,16.81,16.6,16.74,33400.0,16.81,16.81,16.6,16.74,33400.0
2007-08-10 10:30:00,16.74,16.75,16.63,16.65,30200.0,16.74,16.75,16.63,16.65,30200.0
2007-08-10 10:35:00,16.7,16.7,16.53,16.65,16200.0,16.7,16.7,16.53,16.65,16200.0
2007-08-10 10:40:00,16.54,16.64,16.5,16.53,36600.0,16.54,16.64,16.5,16.53,36600.0
2007-08-10 10:45:00,16.5,16.57,16.5,16.5,28200.0,16.5,16.57,16.5,16.5,28200.0
2007-08-10 10:50:00,16.5,16.6,16.5,16.51,21000.0,16.5,16.6,16.5,16.51,21000.0
2007-08-10 10:55:00,16.52,16.58,16.5,16.56,11800.0,16.52,16.58,16.5,16.56,11800.0
2007-08-10 11:00:00,16.55,16.6,16.53,16.59,14800.0,16.55,16.6,16.53,16.59,14800.0
2007-08-10 11:05:00,16.6,16.75,16.58,16.75,36200.0,16.6,16.75,16.58,16.75,36200.0
2007-08-10 11:10:00,16.73,16.83,16.64,16.83,29400.0,16.73,16.83,16.64,16.83,29400.0
2007-08-10 11:15:00,16.83,16.91,16.82,16.91,8600.0,16.83,16.91,16.82,16.91,8600.0
2007-08-10 11:20:00,16.91,16.93,16.85,16.91,19600.0,16.91,16.93,16.85,16.91,19600.0
2007-08-10 11:25:00,16.93,16.95,16.75,16.79,26400.0,16.93,16.95,16.75,16.79,26400.0
2007-08-10 11:30:00,16.93,16.93,16.77,16.85,5200.0,16.93,16.93,16.77,16.85,5200.0
2007-08-10 11:35:00,16.79,16.86,16.78,16.78,27000.0,16.79,16.86,16.78,16.78,27000.0
2007-08-10 11:40:00,16.78,16.79,16.75,16.76,8600.0,16.78,16.79,16.75,16.76,8600.0
2007-08-10 11:45:00,16.75,16.81,16.72,16.81,16400.0,16.75,16.81,16.72,16.81,16400.0
2007-08-10 11:50:00,16.84,16.86,16.81,16.84,14200.0,16.84,16.86,16.81,16.84,14200.0
2007-08-10 11:55:00,16.86,17.29,16.86,17.29,47400.0,16.86,17.29,16.86,17.29,47400.0
2007-08-10 12:00:00,17.25,17.41,17.09,17.09,47800.0,17.25,17.41,17.09,17.09,47800.0
2007-08-10 12:05:00,17.18,17.23,16.93,17.23,20000.0,17.18,17.23,16.93,17.23,20000.0
2007-08-10 12:10:00,17.25,17.3,17.0,17.09,36600.0,17.25,17.3,17.0,17.09,36600.0
2007-08-10 12:15:00,17.11,17.31,17.09,17.31,21400.0,17.11,17.31,17.09,17.31,21400.0
2007-08-10 12:20:00,17.31,17.5,17.31,17.5,31400.0,17.31,17.5,17.31,17.5,31400.0
2007-08-10 12:25:00,17.48,17.57,17.41,17.41,25000.0,17.48,17.57,17.41,17.41,25000.0
2007-08-10 12:30:00,17.41,17.41,17.35,17.35,5000.0,17.41,17.41,17.35,17.35,5000.0
2007-08-10 12:35:00,17.38,17.43,17.38,17.41,9400.0,17.38,17.43,17.38,17.41,9400.0
2007-08-10 12:40:00,17.39,17.53,17.35,17.43,26400.0,17.39,17.53,17.35,17.43,26400.0
2007-08-10 12:45:00,17.43,17.52,17.43,17.43,13000.0,17.43,17.52,17.43,17.43,13000.0
2007-08-10 12:50:00,17.43,17.43,17.35,17.35,4800.0,17.43,17.43,17.35,17.35,4800.0
2007-08-10 12:55:00,17.35,17.36,17.35,17.36,6800.0,17.35,17.36,17.35,17.36,6800.0
2007-08-10 13:00:00,17.35,17.53,17.35,17.53,18200.0,17.35,17.53,17.35,17.53,18200.0
2007-08-10 13:05:00,17.5,17.54,17.49,17.49,13200.0,17.5,17.54,17.49,17.49,13200.0
2007-08-10 13:10:00,17.45,17.46,17.35,17.4,10800.0,17.45,17.46,17.35,17.4,10800.0
2007-08-10 13:15:00,17.4,17.51,17.4,17.41,8000.0,17.4,17.51,17.4,17.41,8000.0
2007-08-10 13:20:00,17.43,17.56,17.4,17.5,29200.0,17.43,17.56,17.4,17.5,29200.0
2007-08-10 13:25:00,17.4,17.49,17.28,17.48,3400.0,17.4,17.49,17.28,17.48,3400.0
2007-08-10 13:30:00,17.4,17.4,17.36,17.38,9200.0,17.4,17.4,17.36,17.38,9200.0
2007-08-10 13:35:00,17.38,17.39,17.38,17.38,10800.0,17.38,17.39,17.38,17.38,10800.0
2007-08-10 13:40:00,17.38,17.43,17.38,17.43,22400.0,17.38,17.43,17.38,17.43,22400.0
2007-08-10 13:45:00,17.43,17.43,17.39,17.43,7400.0,17.43,17.43,17.39,17.43,7400.0
2007-08-10 13:50:00,17.4,17.42,17.39,17.42,9400.0,17.4,17.42,17.39,17.42,9400.0
2007-08-10 13:55:00,17.4,17.4,17.39,17.39,4600.0,17.4,17.4,17.39,17.39,4600.0
2007-08-10 14:00:00,17.39,17.42,17.39,17.42,5800.0,17.39,17.42,17.39,17.42,5800.0
2007-08-10 14:05:00,17.4,17.4,17.4,17.4,23600.0,17.4,17.4,17.4,17.4,23600.0
2007-08-10 14:10:00,17.4,17.43,17.32,17.43,3200.0,17.4,17.43,17.32,17.43,3200.0
2007-08-10 14:15:00,17.41,17.5,17.4,17.5,7200.0,17.41,17.5,17.4,17.5,7200.0
2007-08-10 14:20:00,17.49,17.5,17.48,17.48,1400.0,17.49,17.5,17.48,17.48,1400.0
2007-08-10 14:25:00,17.48,17.49,17.38,17.4,6000.0,17.48,17.49,17.38,17.4,6000.0
2007-08-10 14:30:00,17.4,17.43,17.38,17.39,8600.0,17.4,17.43,17.38,17.39,8600.0
2007-08-10 14:35:00,17.39,17.5,17.39,17.5,8000.0,17.39,17.5,17.39,17.5,8000.0
2007-08-10 14:40:00,17.57,17.57,17.5,17.55,1000.0,17.57,17.57,17.5,17.55,1000.0
2007-08-10 14:45:00,17.5,17.63,17.5,17.57,11400.0,17.5,17.63,17.5,17.57,11400.0
2007-08-10 14:50:00,17.6,17.6,17.5,17.5,9400.0,17.6,17.6,17.5,17.5,9400.0
2007-08-10 14:55:00,17.52,17.52,17.5,17.5,5000.0,17.52,17.52,17.5,17.5,5000.0
2007-08-10 15:00:00,17.5,17.5,17.5,17.5,19400.0,17.5,17.5,17.5,17.5,19400.0
2007-08-10 15:05:00,17.5,17.59,17.5,17.52,20800.0,17.5,17.59,17.5,17.52,20800.0
2007-08-10 15:10:00,17.58,17.59,17.43,17.45,5800.0,17.58,17.59,17.43,17.45,5800.0
2007-08-10 15:15:00,17.5,17.5,17.42,17.42,1800.0,17.5,17.5,17.42,17.42,1800.0
2007-08-10 15:20:00,17.45,17.49,17.39,17.49,7800.0,17.45,17.49,17.39,17.49,7800.0
2007-08-10 15:25:00,17.5,17.73,17.41,17.68,38200.0,17.5,17.73,17.41,17.68,38200.0
2007-08-10 15:30:00,17.74,18.06,17.74,18.0,70000.0,17.74,18.06,17.74,18.0,70000.0
2007-08-10 15:35:00,18.0,18.1,17.96,17.99,16600.0,18.0,18.1,17.96,17.99,16600.0
2007-08-10 15:40:00,17.97,18.06,17.83,17.97,8400.0,17.97,18.06,17.83,17.97,8400.0
2007-08-10 15:45:00,17.91,18.0,17.91,18.0,7200.0,17.91,18.0,17.91,18.0,7200.0
2007-08-10 15:50:00,17.97,18.03,17.91,18.0,20000.0,17.97,18.03,17.91,18.0,20000.0
2007-08-10 15:55:00,18.05,18.08,18.0,18.0,18200.0,18.05,18.08,18.0,18.0,18200.0
2007-08-13 09:30:00,19.0,19.0,18.55,18.71,119600.0,19.0,19.0,18.55,18.71,119600.0
2007-08-13 09:35:00,18.71,18.82,18.58,18.65,31600.0,18.71,18.82,18.58,18.65,31600.0
2007-08-13 09:40:00,18.6,18.75,18.58,18.65,37200.0,18.6,18.75,18.58,18.65,37200.0
2007-08-13 09:45:00,18.68,18.7,18.61,18.63,9800.0,18.68,18.7,18.61,18.63,9800.0
2007-08-13 09:50:00,18.63,18.63,18.59,18.61,71000.0,18.63,18.63,18.59,18.61,71000.0
2007-08-13 09:55:00,18.63,18.63,18.4,18.4,30600.0,18.63,18.63,18.4,18.4,30600.0
2007-08-13 10:00:00,18.41,18.5,18.25,18.35,14200.0,18.41,18.5,18.25,18.35,14200.0
2007-08-13 10:05:00,18.33,18.5,18.33,18.5,10200.0,18.33,18.5,18.33,18.5,10200.0
2007-08-13 10:10:00,18.5,18.5,18.41,18.41,7400.0,18.5,18.5,18.41,18.41,7400.0
2007-08-13 10:15:00,18.47,18.5,18.43,18.5,17200.0,18.47,18.5,18.43,18.5,17200.0
2007-08-13 10:20:00,18.5,18.5,18.45,18.5,20400.0,18.5,18.5,18.45,18.5,20400.0
2007-08-13 10:25:00,18.5,18.6,18.46,18.54,44600.0,18.5,18.6,18.46,18.54,44600.0
2007-08-13 10:30:00,18.54,18.54,18.41,18.48,20800.0,18.54,18.54,18.41,18.48,20800.0
2007-08-13 10:35:00,18.49,18.49,18.41,18.41,4600.0,18.49,18.49,18.41,18.41,4600.0
2007-08-13 10:40:00,18.41,18.45,18.38,18.45,10000.0,18.41,18.45,18.38,18.45,10000.0
2007-08-13 10:45:00,18.38,18.45,18.38,18.44,7000.0,18.38,18.45,18.38,18.44,7000.0
2007-08-13 10:50:00,18.43,18.44,18.33,18.36,13600.0,18.43,18.44,18.33,18.36,13600.0
2007-08-13 10:55:00,18.36,18.36,18.34,18.34,2800.0,18.36,18.36,18.34,18.34,2800.0
2007-08-13 11:00:00,18.36,18.36,18.33,18.35,3400.0,18.36,18.36,18.33,18.35,3400.0
2007-08-13 11:05:00,18.36,18.41,18.33,18.37,28200.0,18.36,18.41,18.33,18.37,28200.0
2007-08-13 11:10:00,18.41,18.42,18.38,18.38,6200.0,18.41,18.42,18.38,18.38,6200.0
2007-08-13 11:15:00,18.43,18.44,18.43,18.43,1000.0,18.43,18.44,18.43,18.43,1000.0
2007-08-13 11:20:00,18.37,18.43,18.35,18.38,3400.0,18.37,18.43,18.35,18.38,3400.0
2007-08-13 11:25:00,18.42,18.43,18.37,18.39,3200.0,18.42,18.43,18.37,18.39,3200.0
2007-08-13 11:30:00,18.39,18.44,18.39,18.44,2400.0,18.39,18.44,18.39,18.44,2400.0
2007-08-13 11:35:00,18.39,18.45,18.39,18.45,1400.0,18.39,18.45,18.39,18.45,1400.0
2007-08-13 11:40:00,18.39,18.48,18.38,18.43,12600.0,18.39,18.48,18.38,18.43,12600.0
2007-08-13 11:45:00,18.43,18.5,18.42,18.5,9400.0,18.43,18.5,18.42,18.5,9400.0
2007-08-13 11:50:00,18.5,18.55,18.49,18.55,19600.0,18.5,18.55,18.49,18.55,19600.0
2007-08-13 11:55:00,18.55,18.57,18.55,18.57,3800.0,18.55,18.57,18.55,18.57,3800.0
2007-08-13 12:00:00,18.56,18.56,18.47,18.56,2800.0,18.56,18.56,18.47,18.56,2800.0
2007-08-13 12:05:00,18.56,18.56,18.52,18.54,4600.0,18.56,18.56,18.52,18.54,4600.0
2007-08-13 12:10:00,18.5,18.63,18.5,18.53,8200.0,18.5,18.63,18.5,18.53,8200.0
2007-08-13 12:15:00,18.61,18.61,18.58,18.58,2800.0,18.61,18.61,18.58,18.58,2800.0
2007-08-13 12:20:00,18.5,18.61,18.48,18.5,8400.0,18.5,18.61,18.48,18.5,8400.0
2007-08-13 12:25:00,18.5,18.52,18.45,18.46,3200.0,18.5,18.52,18.45,18.46,3200.0
2007-08-13 12:30:00,18.49,18.5,18.48,18.5,3400.0,18.49,18.5,18.48,18.5,3400.0
2007-08-13 12:35:00,18.5,18.52,18.5,18.52,9200.0,18.5,18.52,18.5,18.52,9200.0
2007-08-13 12:40:00,18.56,18.56,18.5,18.51,2400.0,18.56,18.56,18.5,18.51,2400.0
2007-08-13 12:45:00,18.49,18.51,18.48,18.48,2800.0,18.49,18.51,18.48,18.48,2800.0
2007-08-13 12:50:00,18.5,18.5,18.48,18.48,10600.0,18.5,18.5,18.48,18.48,10600.0
2007-08-13 12:55:00,18.49,18.5,18.49,18.5,1000.0,18.49,18.5,18.49,18.5,1000.0
2007-08-13 13:00:00,18.5,18.5,18.45,18.45,2400.0,18.5,18.5,18.45,18.45,2400.0
2007-08-13 13:05:00,18.45,18.46,18.43,18.43,600.0,18.45,18.46,18.43,18.43,600.0
2007-08-13 13:10:00,18.45,18.5,18.45,18.5,8200.0,18.45,18.5,18.45,18.5,8200.0
2007-08-13 13:15:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2007-08-13 13:20:00,18.47,18.49,18.38,18.39,13600.0,18.47,18.49,18.38,18.39,13600.0
2007-08-13 13:25:00,18.39,18.45,18.39,18.4,1600.0,18.39,18.45,18.39,18.4,1600.0
2007-08-13 13:30:00,18.38,18.42,18.38,18.42,8200.0,18.38,18.42,18.38,18.42,8200.0
2007-08-13 13:35:00,18.38,18.42,18.38,18.38,1800.0,18.38,18.42,18.38,18.38,1800.0
2007-08-13 13:40:00,18.38,18.4,18.38,18.4,600.0,18.38,18.4,18.38,18.4,600.0
2007-08-13 13:45:00,18.38,18.43,18.38,18.43,1000.0,18.38,18.43,18.38,18.43,1000.0
2007-08-13 13:50:00,18.44,18.44,18.44,18.44,14400.0,18.44,18.44,18.44,18.44,14400.0
2007-08-13 13:55:00,18.46,18.5,18.46,18.5,1400.0,18.46,18.5,18.46,18.5,1400.0
2007-08-13 14:00:00,18.49,18.55,18.49,18.54,17600.0,18.49,18.55,18.49,18.54,17600.0
2007-08-13 14:05:00,18.5,18.5,18.49,18.5,26200.0,18.5,18.5,18.49,18.5,26200.0
2007-08-13 14:10:00,18.5,18.5,18.5,18.5,6000.0,18.5,18.5,18.5,18.5,6000.0
2007-08-13 14:15:00,18.49,18.49,18.47,18.49,9600.0,18.49,18.49,18.47,18.49,9600.0
2007-08-13 14:20:00,18.48,18.48,18.48,18.48,1000.0,18.48,18.48,18.48,18.48,1000.0
2007-08-13 14:25:00,18.48,18.54,18.48,18.5,6800.0,18.48,18.54,18.48,18.5,6800.0
2007-08-13 14:30:00,18.5,18.5,18.48,18.5,1800.0,18.5,18.5,18.48,18.5,1800.0
2007-08-13 14:35:00,18.48,18.48,18.48,18.48,800.0,18.48,18.48,18.48,18.48,800.0
2007-08-13 14:40:00,18.48,18.48,18.46,18.46,1800.0,18.48,18.48,18.46,18.46,1800.0
2007-08-13 14:45:00,18.49,18.5,18.46,18.46,8400.0,18.49,18.5,18.46,18.46,8400.0
2007-08-13 14:50:00,18.46,18.48,18.45,18.48,8200.0,18.46,18.48,18.45,18.48,8200.0
2007-08-13 14:55:00,18.48,18.49,18.45,18.49,7800.0,18.48,18.49,18.45,18.49,7800.0
2007-08-13 15:00:00,18.5,18.5,18.48,18.48,4400.0,18.5,18.5,18.48,18.48,4400.0
2007-08-13 15:05:00,18.48,18.48,18.45,18.45,6800.0,18.48,18.48,18.45,18.45,6800.0
2007-08-13 15:10:00,18.45,18.46,18.43,18.45,12000.0,18.45,18.46,18.43,18.45,12000.0
2007-08-13 15:15:00,18.45,18.45,18.4,18.43,20200.0,18.45,18.45,18.4,18.43,20200.0
2007-08-13 15:20:00,18.44,18.45,18.43,18.43,4800.0,18.44,18.45,18.43,18.43,4800.0
2007-08-13 15:25:00,18.43,18.43,18.4,18.4,16200.0,18.43,18.43,18.4,18.4,16200.0
2007-08-13 15:30:00,18.4,18.42,18.4,18.42,8600.0,18.4,18.42,18.4,18.42,8600.0
2007-08-13 15:35:00,18.42,18.42,18.39,18.39,8600.0,18.42,18.42,18.39,18.39,8600.0
2007-08-13 15:40:00,18.41,18.42,18.39,18.42,3000.0,18.41,18.42,18.39,18.42,3000.0
2007-08-13 15:45:00,18.4,18.46,18.4,18.4,16200.0,18.4,18.46,18.4,18.4,16200.0
2007-08-13 15:50:00,18.4,18.4,18.39,18.4,8400.0,18.4,18.4,18.39,18.4,8400.0
2007-08-13 15:55:00,18.41,18.42,18.39,18.42,33800.0,18.41,18.42,18.39,18.42,33800.0
2007-08-14 09:30:00,18.5,18.6,18.14,18.18,15600.0,18.5,18.6,18.14,18.18,15600.0
2007-08-14 09:35:00,18.21,18.21,18.05,18.13,11000.0,18.21,18.21,18.05,18.13,11000.0
2007-08-14 09:40:00,18.1,18.22,17.96,17.96,17600.0,18.1,18.22,17.96,17.96,17600.0
2007-08-14 09:45:00,17.95,18.0,17.55,17.72,36000.0,17.95,18.0,17.55,17.72,36000.0
2007-08-14 09:50:00,17.7,17.72,17.5,17.53,54400.0,17.7,17.72,17.5,17.53,54400.0
2007-08-14 09:55:00,17.5,17.5,17.34,17.42,27200.0,17.5,17.5,17.34,17.42,27200.0
2007-08-14 10:00:00,17.47,17.65,17.42,17.5,51400.0,17.47,17.65,17.42,17.5,51400.0
2007-08-14 10:05:00,17.5,17.55,17.43,17.49,35400.0,17.5,17.55,17.43,17.49,35400.0
2007-08-14 10:10:00,17.49,17.5,17.25,17.29,42000.0,17.49,17.5,17.25,17.29,42000.0
2007-08-14 10:15:00,17.25,17.29,16.91,17.02,98200.0,17.25,17.29,16.91,17.02,98200.0
2007-08-14 10:20:00,17.02,17.21,16.93,17.2,85800.0,17.02,17.21,16.93,17.2,85800.0
2007-08-14 10:25:00,17.16,17.18,16.98,16.99,27200.0,17.16,17.18,16.98,16.99,27200.0
2007-08-14 10:30:00,17.03,17.3,16.96,17.25,37400.0,17.03,17.3,16.96,17.25,37400.0
2007-08-14 10:35:00,17.18,17.24,17.11,17.13,16400.0,17.18,17.24,17.11,17.13,16400.0
2007-08-14 10:40:00,17.12,17.22,17.01,17.22,31600.0,17.12,17.22,17.01,17.22,31600.0
2007-08-14 10:45:00,17.23,17.3,17.18,17.18,5200.0,17.23,17.3,17.18,17.18,5200.0
2007-08-14 10:50:00,17.21,17.25,17.11,17.21,9600.0,17.21,17.25,17.11,17.21,9600.0
2007-08-14 10:55:00,17.18,17.25,17.15,17.22,8600.0,17.18,17.25,17.15,17.22,8600.0
2007-08-14 11:00:00,17.1,17.22,17.1,17.15,3400.0,17.1,17.22,17.1,17.15,3400.0
2007-08-14 11:05:00,17.15,17.25,17.14,17.22,14400.0,17.15,17.25,17.14,17.22,14400.0
2007-08-14 11:10:00,17.22,17.24,17.15,17.17,12400.0,17.22,17.24,17.15,17.17,12400.0
2007-08-14 11:15:00,17.21,17.25,17.17,17.22,15200.0,17.21,17.25,17.17,17.22,15200.0
2007-08-14 11:20:00,17.25,17.27,17.1,17.23,30400.0,17.25,17.27,17.1,17.23,30400.0
2007-08-14 11:25:00,17.22,17.25,17.18,17.23,25800.0,17.22,17.25,17.18,17.23,25800.0
2007-08-14 11:30:00,17.25,17.25,17.21,17.24,3400.0,17.25,17.25,17.21,17.24,3400.0
2007-08-14 11:35:00,17.22,17.25,17.2,17.2,5400.0,17.22,17.25,17.2,17.2,5400.0
2007-08-14 11:40:00,17.25,17.25,17.2,17.25,14000.0,17.25,17.25,17.2,17.25,14000.0
2007-08-14 11:45:00,17.24,17.25,17.06,17.06,11800.0,17.24,17.25,17.06,17.06,11800.0
2007-08-14 11:50:00,17.07,17.2,17.07,17.1,20600.0,17.07,17.2,17.07,17.1,20600.0
2007-08-14 11:55:00,17.12,17.16,17.12,17.15,28400.0,17.12,17.16,17.12,17.15,28400.0
2007-08-14 12:00:00,17.15,17.2,16.95,16.95,85400.0,17.15,17.2,16.95,16.95,85400.0
2007-08-14 12:05:00,16.93,17.1,16.93,17.08,31000.0,16.93,17.1,16.93,17.08,31000.0
2007-08-14 12:10:00,17.09,17.1,16.96,17.03,9000.0,17.09,17.1,16.96,17.03,9000.0
2007-08-14 12:15:00,17.05,17.05,16.95,17.05,12200.0,17.05,17.05,16.95,17.05,12200.0
2007-08-14 12:20:00,17.05,17.1,17.0,17.02,9800.0,17.05,17.1,17.0,17.02,9800.0
2007-08-14 12:25:00,17.09,17.09,17.09,17.09,1400.0,17.09,17.09,17.09,17.09,1400.0
2007-08-14 12:30:00,17.09,17.09,17.09,17.09,200.0,17.09,17.09,17.09,17.09,200.0
2007-08-14 12:35:00,17.09,17.09,17.04,17.04,18200.0,17.09,17.09,17.04,17.04,18200.0
2007-08-14 12:40:00,17.07,17.1,17.06,17.09,6000.0,17.07,17.1,17.06,17.09,6000.0
2007-08-14 12:45:00,17.08,17.08,17.07,17.07,1200.0,17.08,17.08,17.07,17.07,1200.0
2007-08-14 12:50:00,17.09,17.1,17.03,17.06,2400.0,17.09,17.1,17.03,17.06,2400.0
2007-08-14 12:55:00,17.08,17.08,17.0,17.0,36200.0,17.08,17.08,17.0,17.0,36200.0
2007-08-14 13:00:00,17.07,17.11,17.05,17.08,327200.0,17.07,17.11,17.05,17.08,327200.0
2007-08-14 13:05:00,17.1,17.15,17.08,17.13,318800.0,17.1,17.15,17.08,17.13,318800.0
2007-08-14 13:10:00,17.13,17.13,17.0,17.0,10400.0,17.13,17.13,17.0,17.0,10400.0
2007-08-14 13:15:00,17.02,17.09,17.0,17.07,5400.0,17.02,17.09,17.0,17.07,5400.0
2007-08-14 13:20:00,17.05,17.05,17.0,17.04,5600.0,17.05,17.05,17.0,17.04,5600.0
2007-08-14 13:25:00,17.05,17.05,16.97,16.98,26800.0,17.05,17.05,16.97,16.98,26800.0
2007-08-14 13:30:00,16.98,17.0,16.92,16.95,14400.0,16.98,17.0,16.92,16.95,14400.0
2007-08-14 13:35:00,16.95,16.95,16.92,16.93,9000.0,16.95,16.95,16.92,16.93,9000.0
2007-08-14 13:40:00,16.95,16.95,16.91,16.95,8000.0,16.95,16.95,16.91,16.95,8000.0
2007-08-14 13:45:00,16.95,16.98,16.95,16.98,8600.0,16.95,16.98,16.95,16.98,8600.0
2007-08-14 13:50:00,17.0,17.0,16.93,16.95,7400.0,17.0,17.0,16.93,16.95,7400.0
2007-08-14 13:55:00,16.99,16.99,16.93,16.94,6600.0,16.99,16.99,16.93,16.94,6600.0
2007-08-14 14:00:00,16.99,16.99,16.89,16.92,3600.0,16.99,16.99,16.89,16.92,3600.0
2007-08-14 14:05:00,16.92,16.92,16.8,16.8,18200.0,16.92,16.92,16.8,16.8,18200.0
2007-08-14 14:10:00,16.85,16.85,16.8,16.83,5000.0,16.85,16.85,16.8,16.83,5000.0
2007-08-14 14:15:00,16.83,16.92,16.8,16.88,23600.0,16.83,16.92,16.8,16.88,23600.0
2007-08-14 14:20:00,16.93,16.93,16.84,16.92,12000.0,16.93,16.93,16.84,16.92,12000.0
2007-08-14 14:25:00,16.85,16.88,16.84,16.88,3200.0,16.85,16.88,16.84,16.88,3200.0
2007-08-14 14:30:00,16.88,16.9,16.84,16.87,7000.0,16.88,16.9,16.84,16.87,7000.0
2007-08-14 14:35:00,16.92,16.92,16.8,16.85,10000.0,16.92,16.92,16.8,16.85,10000.0
2007-08-14 14:40:00,16.85,16.85,16.83,16.83,4400.0,16.85,16.85,16.83,16.83,4400.0
2007-08-14 14:45:00,16.8,16.87,16.75,16.77,20800.0,16.8,16.87,16.75,16.77,20800.0
2007-08-14 14:50:00,16.86,16.87,16.81,16.81,2200.0,16.86,16.87,16.81,16.81,2200.0
2007-08-14 14:55:00,16.81,16.9,16.79,16.85,29600.0,16.81,16.9,16.79,16.85,29600.0
2007-08-14 15:00:00,16.88,16.91,16.8,16.81,46800.0,16.88,16.91,16.8,16.81,46800.0
2007-08-14 15:05:00,16.84,16.89,16.83,16.85,3600.0,16.84,16.89,16.83,16.85,3600.0
2007-08-14 15:10:00,16.86,16.88,16.83,16.83,6600.0,16.86,16.88,16.83,16.83,6600.0
2007-08-14 15:15:00,16.85,16.86,16.75,16.8,18600.0,16.85,16.86,16.75,16.8,18600.0
2007-08-14 15:20:00,16.79,16.84,16.75,16.8,12600.0,16.79,16.84,16.75,16.8,12600.0
2007-08-14 15:25:00,16.81,16.91,16.8,16.83,17400.0,16.81,16.91,16.8,16.83,17400.0
2007-08-14 15:30:00,16.83,16.83,16.75,16.83,10000.0,16.83,16.83,16.75,16.83,10000.0
2007-08-14 15:35:00,16.83,16.86,16.81,16.83,11400.0,16.83,16.86,16.81,16.83,11400.0
2007-08-14 15:40:00,16.85,16.89,16.78,16.81,40000.0,16.85,16.89,16.78,16.81,40000.0
2007-08-14 15:45:00,16.78,16.81,16.75,16.78,14600.0,16.78,16.81,16.75,16.78,14600.0
2007-08-14 15:50:00,16.78,16.84,16.75,16.79,17800.0,16.78,16.84,16.75,16.79,17800.0
2007-08-14 15:55:00,16.78,17.0,16.75,17.0,20600.0,16.78,17.0,16.75,17.0,20600.0
2007-08-15 09:30:00,17.63,17.63,16.83,16.83,34800.0,17.63,17.63,16.83,16.83,34800.0
2007-08-15 09:35:00,16.84,16.89,16.43,16.46,32200.0,16.84,16.89,16.43,16.46,32200.0
2007-08-15 09:40:00,16.38,16.5,16.15,16.19,47800.0,16.38,16.5,16.15,16.19,47800.0
2007-08-15 09:45:00,16.23,16.36,16.06,16.16,67000.0,16.23,16.36,16.06,16.16,67000.0
2007-08-15 09:50:00,16.22,16.43,16.16,16.42,42200.0,16.22,16.43,16.16,16.42,42200.0
2007-08-15 09:55:00,16.35,16.68,16.35,16.36,51200.0,16.35,16.68,16.35,16.36,51200.0
2007-08-15 10:00:00,16.4,16.45,16.33,16.33,22600.0,16.4,16.45,16.33,16.33,22600.0
2007-08-15 10:05:00,16.33,16.38,16.2,16.2,52200.0,16.33,16.38,16.2,16.2,52200.0
2007-08-15 10:10:00,16.18,16.34,16.18,16.33,32400.0,16.18,16.34,16.18,16.33,32400.0
2007-08-15 10:15:00,16.34,16.49,16.34,16.4,17600.0,16.34,16.49,16.34,16.4,17600.0
2007-08-15 10:20:00,16.45,16.5,16.41,16.41,17200.0,16.45,16.5,16.41,16.41,17200.0
2007-08-15 10:25:00,16.42,16.48,16.39,16.4,11000.0,16.42,16.48,16.39,16.4,11000.0
2007-08-15 10:30:00,16.47,16.5,16.44,16.5,10000.0,16.47,16.5,16.44,16.5,10000.0
2007-08-15 10:35:00,16.49,16.51,16.42,16.44,24200.0,16.49,16.51,16.42,16.44,24200.0
2007-08-15 10:40:00,16.47,16.5,16.34,16.34,17800.0,16.47,16.5,16.34,16.34,17800.0
2007-08-15 10:45:00,16.35,16.38,16.34,16.38,4400.0,16.35,16.38,16.34,16.38,4400.0
2007-08-15 10:50:00,16.35,16.35,16.34,16.34,4000.0,16.35,16.35,16.34,16.34,4000.0
2007-08-15 10:55:00,16.34,16.35,16.3,16.3,11800.0,16.34,16.35,16.3,16.3,11800.0
2007-08-15 11:00:00,16.34,16.35,16.3,16.35,1600.0,16.34,16.35,16.3,16.35,1600.0
2007-08-15 11:05:00,16.33,16.35,16.33,16.33,4000.0,16.33,16.35,16.33,16.33,4000.0
2007-08-15 11:10:00,16.31,16.35,16.31,16.35,2600.0,16.31,16.35,16.31,16.35,2600.0
2007-08-15 11:15:00,16.4,16.45,16.36,16.41,9800.0,16.4,16.45,16.36,16.41,9800.0
2007-08-15 11:20:00,16.41,16.5,16.41,16.5,4600.0,16.41,16.5,16.41,16.5,4600.0
2007-08-15 11:25:00,16.5,16.7,16.5,16.7,7200.0,16.5,16.7,16.5,16.7,7200.0
2007-08-15 11:30:00,16.7,16.8,16.66,16.66,9600.0,16.7,16.8,16.66,16.66,9600.0
2007-08-15 11:35:00,16.65,16.78,16.65,16.75,18400.0,16.65,16.78,16.65,16.75,18400.0
2007-08-15 11:40:00,16.74,16.74,16.64,16.64,1400.0,16.74,16.74,16.64,16.64,1400.0
2007-08-15 11:45:00,16.72,16.74,16.5,16.53,23200.0,16.72,16.74,16.5,16.53,23200.0
2007-08-15 11:50:00,16.57,16.6,16.53,16.55,6000.0,16.57,16.6,16.53,16.55,6000.0
2007-08-15 11:55:00,16.55,16.55,16.55,16.55,0.0,16.55,16.55,16.55,16.55,0.0
2007-08-15 12:00:00,16.57,16.57,16.55,16.55,1400.0,16.57,16.57,16.55,16.55,1400.0
2007-08-15 12:05:00,16.6,16.6,16.55,16.56,9000.0,16.6,16.6,16.55,16.56,9000.0
2007-08-15 12:10:00,16.6,16.6,16.55,16.55,6200.0,16.6,16.6,16.55,16.55,6200.0
2007-08-15 12:15:00,16.55,16.55,16.5,16.54,4600.0,16.55,16.55,16.5,16.54,4600.0
2007-08-15 12:20:00,16.58,16.58,16.55,16.58,8400.0,16.58,16.58,16.55,16.58,8400.0
2007-08-15 12:25:00,16.58,16.6,16.56,16.56,7400.0,16.58,16.6,16.56,16.56,7400.0
2007-08-15 12:30:00,16.55,16.6,16.55,16.6,1400.0,16.55,16.6,16.55,16.6,1400.0
2007-08-15 12:35:00,16.56,16.56,16.5,16.54,26200.0,16.56,16.56,16.5,16.54,26200.0
2007-08-15 12:40:00,16.53,16.53,16.51,16.51,5200.0,16.53,16.53,16.51,16.51,5200.0
2007-08-15 12:45:00,16.51,16.57,16.51,16.55,8200.0,16.51,16.57,16.51,16.55,8200.0
2007-08-15 12:50:00,16.55,16.55,16.53,16.55,6000.0,16.55,16.55,16.53,16.55,6000.0
2007-08-15 12:55:00,16.55,16.55,16.55,16.55,0.0,16.55,16.55,16.55,16.55,0.0
2007-08-15 13:00:00,16.56,16.7,16.55,16.65,18600.0,16.56,16.7,16.55,16.65,18600.0
2007-08-15 13:05:00,16.66,16.7,16.65,16.67,7000.0,16.66,16.7,16.65,16.67,7000.0
2007-08-15 13:10:00,16.67,16.7,16.67,16.67,1000.0,16.67,16.7,16.67,16.67,1000.0
2007-08-15 13:15:00,16.65,16.73,16.65,16.68,1800.0,16.65,16.73,16.65,16.68,1800.0
2007-08-15 13:20:00,16.68,16.75,16.68,16.75,11400.0,16.68,16.75,16.68,16.75,11400.0
2007-08-15 13:25:00,16.74,16.75,16.73,16.75,1400.0,16.74,16.75,16.73,16.75,1400.0
2007-08-15 13:30:00,16.75,16.75,16.73,16.75,8800.0,16.75,16.75,16.73,16.75,8800.0
2007-08-15 13:35:00,16.75,16.75,16.74,16.74,12800.0,16.75,16.75,16.74,16.74,12800.0
2007-08-15 13:40:00,16.74,16.75,16.7,16.75,2800.0,16.74,16.75,16.7,16.75,2800.0
2007-08-15 13:45:00,16.72,16.75,16.7,16.75,3200.0,16.72,16.75,16.7,16.75,3200.0
2007-08-15 13:50:00,16.75,16.75,16.75,16.75,2600.0,16.75,16.75,16.75,16.75,2600.0
2007-08-15 13:55:00,16.75,16.75,16.71,16.73,203800.0,16.75,16.75,16.71,16.73,203800.0
2007-08-15 14:00:00,16.73,16.75,16.73,16.75,202800.0,16.73,16.75,16.73,16.75,202800.0
2007-08-15 14:05:00,16.75,16.75,16.74,16.75,4800.0,16.75,16.75,16.74,16.75,4800.0
2007-08-15 14:10:00,16.75,16.75,16.73,16.75,5600.0,16.75,16.75,16.73,16.75,5600.0
2007-08-15 14:15:00,16.75,16.75,16.73,16.73,13800.0,16.75,16.75,16.73,16.73,13800.0
2007-08-15 14:20:00,16.73,16.74,16.7,16.7,7200.0,16.73,16.74,16.7,16.7,7200.0
2007-08-15 14:25:00,16.7,16.74,16.7,16.7,6800.0,16.7,16.74,16.7,16.7,6800.0
2007-08-15 14:30:00,16.7,16.7,16.68,16.68,28600.0,16.7,16.7,16.68,16.68,28600.0
2007-08-15 14:35:00,16.68,16.75,16.68,16.75,3200.0,16.68,16.75,16.68,16.75,3200.0
2007-08-15 14:40:00,16.74,16.74,16.71,16.71,11200.0,16.74,16.74,16.71,16.71,11200.0
2007-08-15 14:45:00,16.73,16.75,16.73,16.73,6000.0,16.73,16.75,16.73,16.73,6000.0
2007-08-15 14:50:00,16.73,16.73,16.73,16.73,1600.0,16.73,16.73,16.73,16.73,1600.0
2007-08-15 14:55:00,16.74,16.74,16.72,16.72,6600.0,16.74,16.74,16.72,16.72,6600.0
2007-08-15 15:00:00,16.73,16.74,16.71,16.71,23000.0,16.73,16.74,16.71,16.71,23000.0
2007-08-15 15:05:00,16.72,16.74,16.71,16.71,4800.0,16.72,16.74,16.71,16.71,4800.0
2007-08-15 15:10:00,16.72,16.73,16.72,16.72,3000.0,16.72,16.73,16.72,16.72,3000.0
2007-08-15 15:15:00,16.73,16.9,16.73,16.9,18800.0,16.73,16.9,16.73,16.9,18800.0
2007-08-15 15:20:00,16.86,16.86,16.8,16.84,8800.0,16.86,16.86,16.8,16.84,8800.0
2007-08-15 15:25:00,16.84,16.93,16.84,16.93,7200.0,16.84,16.93,16.84,16.93,7200.0
2007-08-15 15:30:00,16.93,16.93,16.7,16.73,61800.0,16.93,16.93,16.7,16.73,61800.0
2007-08-15 15:35:00,16.74,16.74,16.7,16.72,17200.0,16.74,16.74,16.7,16.72,17200.0
2007-08-15 15:40:00,16.72,16.72,16.7,16.72,9400.0,16.72,16.72,16.7,16.72,9400.0
2007-08-15 15:45:00,16.73,16.75,16.72,16.73,12600.0,16.73,16.75,16.72,16.73,12600.0
2007-08-15 15:50:00,16.73,16.91,16.71,16.71,43600.0,16.73,16.91,16.71,16.71,43600.0
2007-08-15 15:55:00,16.7,16.78,16.65,16.78,44000.0,16.7,16.78,16.65,16.78,44000.0
2007-08-16 09:30:00,16.09,16.35,15.75,16.2,78600.0,16.09,16.35,15.75,16.2,78600.0
2007-08-16 09:35:00,16.14,16.29,16.0,16.25,27200.0,16.14,16.29,16.0,16.25,27200.0
2007-08-16 09:40:00,16.23,16.37,16.23,16.28,27000.0,16.23,16.37,16.23,16.28,27000.0
2007-08-16 09:45:00,16.3,16.7,16.25,16.61,50600.0,16.3,16.7,16.25,16.61,50600.0
2007-08-16 09:50:00,16.61,16.61,16.4,16.5,11800.0,16.61,16.61,16.4,16.5,11800.0
2007-08-16 09:55:00,16.5,16.5,16.38,16.39,7800.0,16.5,16.5,16.38,16.39,7800.0
2007-08-16 10:00:00,16.39,16.4,16.13,16.13,63200.0,16.39,16.4,16.13,16.13,63200.0
2007-08-16 10:05:00,16.11,16.25,16.05,16.05,25200.0,16.11,16.25,16.05,16.05,25200.0
2007-08-16 10:10:00,16.05,16.18,16.0,16.18,39800.0,16.05,16.18,16.0,16.18,39800.0
2007-08-16 10:15:00,16.09,16.13,16.04,16.04,26400.0,16.09,16.13,16.04,16.04,26400.0
2007-08-16 10:20:00,16.04,16.09,15.97,15.97,21000.0,16.04,16.09,15.97,15.97,21000.0
2007-08-16 10:25:00,16.0,16.1,15.93,16.06,15600.0,16.0,16.1,15.93,16.06,15600.0
2007-08-16 10:30:00,16.06,16.06,15.8,15.85,64800.0,16.06,16.06,15.8,15.85,64800.0
2007-08-16 10:35:00,15.86,15.94,15.82,15.83,29200.0,15.86,15.94,15.82,15.83,29200.0
2007-08-16 10:40:00,15.83,15.85,15.7,15.74,30400.0,15.83,15.85,15.7,15.74,30400.0
2007-08-16 10:45:00,15.74,16.0,15.74,15.87,32000.0,15.74,16.0,15.74,15.87,32000.0
2007-08-16 10:50:00,16.09,16.1,15.99,16.1,13000.0,16.09,16.1,15.99,16.1,13000.0
2007-08-16 10:55:00,16.05,16.1,16.0,16.1,4600.0,16.05,16.1,16.0,16.1,4600.0
2007-08-16 11:00:00,16.04,16.1,16.0,16.1,13000.0,16.04,16.1,16.0,16.1,13000.0
2007-08-16 11:05:00,16.06,16.13,16.03,16.04,15000.0,16.06,16.13,16.03,16.04,15000.0
2007-08-16 11:10:00,16.1,16.1,16.05,16.1,10000.0,16.1,16.1,16.05,16.1,10000.0
2007-08-16 11:15:00,16.08,16.1,15.93,15.93,7600.0,16.08,16.1,15.93,15.93,7600.0
2007-08-16 11:20:00,15.93,16.05,15.82,15.83,25600.0,15.93,16.05,15.82,15.83,25600.0
2007-08-16 11:25:00,15.82,15.87,15.8,15.84,5800.0,15.82,15.87,15.8,15.84,5800.0
2007-08-16 11:30:00,15.86,15.86,15.75,15.75,5600.0,15.86,15.86,15.75,15.75,5600.0
2007-08-16 11:35:00,15.75,15.75,15.58,15.68,14600.0,15.75,15.75,15.58,15.68,14600.0
2007-08-16 11:40:00,15.58,15.67,15.58,15.63,12400.0,15.58,15.67,15.58,15.63,12400.0
2007-08-16 11:45:00,15.63,15.68,15.58,15.58,7400.0,15.63,15.68,15.58,15.58,7400.0
2007-08-16 11:50:00,15.67,15.67,15.56,15.6,5600.0,15.67,15.67,15.56,15.6,5600.0
2007-08-16 11:55:00,15.63,15.63,15.54,15.6,17200.0,15.63,15.63,15.54,15.6,17200.0
2007-08-16 12:00:00,15.62,15.63,15.5,15.5,35200.0,15.62,15.63,15.5,15.5,35200.0
2007-08-16 12:05:00,15.5,15.63,15.5,15.51,27200.0,15.5,15.63,15.5,15.51,27200.0
2007-08-16 12:10:00,15.5,15.51,15.43,15.43,36400.0,15.5,15.51,15.43,15.43,36400.0
2007-08-16 12:15:00,15.4,15.42,15.25,15.25,33000.0,15.4,15.42,15.25,15.25,33000.0
2007-08-16 12:20:00,15.28,15.32,15.13,15.15,47800.0,15.28,15.32,15.13,15.15,47800.0
2007-08-16 12:25:00,15.13,15.15,15.0,15.01,66000.0,15.13,15.15,15.0,15.01,66000.0
2007-08-16 12:30:00,15.01,15.06,14.99,14.99,42200.0,15.01,15.06,14.99,14.99,42200.0
2007-08-16 12:35:00,14.99,14.99,14.78,14.81,22400.0,14.99,14.99,14.78,14.81,22400.0
2007-08-16 12:40:00,14.78,14.88,14.38,14.38,81000.0,14.78,14.88,14.38,14.38,81000.0
2007-08-16 12:45:00,14.38,14.5,14.35,14.43,62600.0,14.38,14.5,14.35,14.43,62600.0
2007-08-16 12:50:00,14.49,14.61,14.45,14.55,89000.0,14.49,14.61,14.45,14.55,89000.0
2007-08-16 12:55:00,14.59,14.7,14.57,14.63,35200.0,14.59,14.7,14.57,14.63,35200.0
2007-08-16 13:00:00,14.57,14.8,14.56,14.77,24800.0,14.57,14.8,14.56,14.77,24800.0
2007-08-16 13:05:00,14.75,14.8,14.63,14.73,21000.0,14.75,14.8,14.63,14.73,21000.0
2007-08-16 13:10:00,14.71,14.84,14.65,14.82,35800.0,14.71,14.84,14.65,14.82,35800.0
2007-08-16 13:15:00,14.81,15.0,14.78,15.0,49400.0,14.81,15.0,14.78,15.0,49400.0
2007-08-16 13:20:00,15.0,15.18,14.93,15.02,78600.0,15.0,15.18,14.93,15.02,78600.0
2007-08-16 13:25:00,15.02,15.11,14.9,14.9,32800.0,15.02,15.11,14.9,14.9,32800.0
2007-08-16 13:30:00,14.97,15.05,14.95,14.95,6600.0,14.97,15.05,14.95,14.95,6600.0
2007-08-16 13:35:00,14.95,15.33,14.95,15.33,16400.0,14.95,15.33,14.95,15.33,16400.0
2007-08-16 13:40:00,15.26,15.4,15.24,15.35,33800.0,15.26,15.4,15.24,15.35,33800.0
2007-08-16 13:45:00,15.4,15.4,15.03,15.08,19800.0,15.4,15.4,15.03,15.08,19800.0
2007-08-16 13:50:00,15.08,15.26,15.06,15.22,31400.0,15.08,15.26,15.06,15.22,31400.0
2007-08-16 13:55:00,15.21,15.31,15.06,15.25,46600.0,15.21,15.31,15.06,15.25,46600.0
2007-08-16 14:00:00,15.35,15.4,15.25,15.39,23600.0,15.35,15.4,15.25,15.39,23600.0
2007-08-16 14:05:00,15.37,15.67,15.36,15.65,34400.0,15.37,15.67,15.36,15.65,34400.0
2007-08-16 14:10:00,15.63,15.68,15.56,15.67,36000.0,15.63,15.68,15.56,15.67,36000.0
2007-08-16 14:15:00,15.68,15.75,15.67,15.7,46000.0,15.68,15.75,15.67,15.7,46000.0
2007-08-16 14:20:00,15.75,15.75,15.68,15.7,40800.0,15.75,15.75,15.68,15.7,40800.0
2007-08-16 14:25:00,15.7,15.75,15.69,15.69,26600.0,15.7,15.75,15.69,15.69,26600.0
2007-08-16 14:30:00,15.71,15.75,15.7,15.72,9000.0,15.71,15.75,15.7,15.72,9000.0
2007-08-16 14:35:00,15.73,15.78,15.62,15.72,42200.0,15.73,15.78,15.62,15.72,42200.0
2007-08-16 14:40:00,15.72,15.72,15.65,15.65,17400.0,15.72,15.72,15.65,15.65,17400.0
2007-08-16 14:45:00,15.65,15.69,15.55,15.55,28800.0,15.65,15.69,15.55,15.55,28800.0
2007-08-16 14:50:00,15.55,15.65,15.55,15.6,9800.0,15.55,15.65,15.55,15.6,9800.0
2007-08-16 14:55:00,15.65,15.67,15.55,15.55,18600.0,15.65,15.67,15.55,15.55,18600.0
2007-08-16 15:00:00,15.55,15.65,15.39,15.39,33400.0,15.55,15.65,15.39,15.39,33400.0
2007-08-16 15:05:00,15.38,15.47,15.31,15.31,54400.0,15.38,15.47,15.31,15.31,54400.0
2007-08-16 15:10:00,15.31,15.42,15.25,15.25,35800.0,15.31,15.42,15.25,15.25,35800.0
2007-08-16 15:15:00,15.33,15.4,15.25,15.37,65800.0,15.33,15.4,15.25,15.37,65800.0
2007-08-16 15:20:00,15.3,15.45,15.25,15.45,30800.0,15.3,15.45,15.25,15.45,30800.0
2007-08-16 15:25:00,15.38,15.42,15.3,15.42,23600.0,15.38,15.42,15.3,15.42,23600.0
2007-08-16 15:30:00,15.45,15.6,15.45,15.6,22600.0,15.45,15.6,15.45,15.6,22600.0
2007-08-16 15:35:00,15.72,15.72,15.53,15.71,40200.0,15.72,15.72,15.53,15.71,40200.0
2007-08-16 15:40:00,15.62,15.7,15.54,15.63,53000.0,15.62,15.7,15.54,15.63,53000.0
2007-08-16 15:45:00,15.71,15.75,15.5,15.5,77000.0,15.71,15.75,15.5,15.5,77000.0
2007-08-16 15:50:00,15.5,15.5,15.27,15.5,84000.0,15.5,15.5,15.27,15.5,84000.0
2007-08-16 15:55:00,15.5,16.11,15.5,16.11,112800.0,15.5,16.11,15.5,16.11,112800.0
2007-08-17 09:30:00,17.5,17.5,17.05,17.17,61000.0,17.5,17.5,17.05,17.17,61000.0
2007-08-17 09:35:00,17.2,17.35,17.18,17.29,46400.0,17.2,17.35,17.18,17.29,46400.0
2007-08-17 09:40:00,17.29,17.31,17.05,17.05,34200.0,17.29,17.31,17.05,17.05,34200.0
2007-08-17 09:45:00,17.05,17.05,16.66,16.66,44600.0,17.05,17.05,16.66,16.66,44600.0
2007-08-17 09:50:00,16.66,16.66,16.5,16.56,18000.0,16.66,16.66,16.5,16.56,18000.0
2007-08-17 09:55:00,16.55,16.6,16.45,16.48,33400.0,16.55,16.6,16.45,16.48,33400.0
2007-08-17 10:00:00,16.5,16.5,16.45,16.45,33000.0,16.5,16.5,16.45,16.45,33000.0
2007-08-17 10:05:00,16.49,16.73,16.46,16.7,23600.0,16.49,16.73,16.46,16.7,23600.0
2007-08-17 10:10:00,16.66,16.66,16.49,16.52,24800.0,16.66,16.66,16.49,16.52,24800.0
2007-08-17 10:15:00,16.52,16.57,16.41,16.41,13400.0,16.52,16.57,16.41,16.41,13400.0
2007-08-17 10:20:00,16.45,16.49,16.37,16.37,12000.0,16.45,16.49,16.37,16.37,12000.0
2007-08-17 10:25:00,16.39,16.4,16.16,16.16,22400.0,16.39,16.4,16.16,16.16,22400.0
2007-08-17 10:30:00,16.16,16.2,16.0,16.17,19000.0,16.16,16.2,16.0,16.17,19000.0
2007-08-17 10:35:00,16.2,16.25,16.18,16.18,14400.0,16.2,16.25,16.18,16.18,14400.0
2007-08-17 10:40:00,16.18,16.18,16.0,16.0,23600.0,16.18,16.18,16.0,16.0,23600.0
2007-08-17 10:45:00,16.0,16.0,15.84,15.93,15400.0,16.0,16.0,15.84,15.93,15400.0
2007-08-17 10:50:00,15.93,16.09,15.92,16.09,23800.0,15.93,16.09,15.92,16.09,23800.0
2007-08-17 10:55:00,16.05,16.13,16.03,16.13,18400.0,16.05,16.13,16.03,16.13,18400.0
2007-08-17 11:00:00,16.06,16.13,16.03,16.09,14800.0,16.06,16.13,16.03,16.09,14800.0
2007-08-17 11:05:00,16.11,16.11,16.05,16.09,6000.0,16.11,16.11,16.05,16.09,6000.0
2007-08-17 11:10:00,16.05,16.07,16.01,16.05,1600.0,16.05,16.07,16.01,16.05,1600.0
2007-08-17 11:15:00,16.05,16.13,16.05,16.1,5000.0,16.05,16.13,16.05,16.1,5000.0
2007-08-17 11:20:00,16.13,16.13,16.06,16.13,8800.0,16.13,16.13,16.06,16.13,8800.0
2007-08-17 11:25:00,16.13,16.13,16.1,16.13,19600.0,16.13,16.13,16.1,16.13,19600.0
2007-08-17 11:30:00,16.11,16.13,16.11,16.13,2600.0,16.11,16.13,16.11,16.13,2600.0
2007-08-17 11:35:00,16.1,16.15,16.1,16.15,17400.0,16.1,16.15,16.1,16.15,17400.0
2007-08-17 11:40:00,16.15,16.4,16.15,16.32,16800.0,16.15,16.4,16.15,16.32,16800.0
2007-08-17 11:45:00,16.32,16.4,16.32,16.4,2000.0,16.32,16.4,16.32,16.4,2000.0
2007-08-17 11:50:00,16.35,16.35,16.25,16.25,9000.0,16.35,16.35,16.25,16.25,9000.0
2007-08-17 11:55:00,16.28,16.28,16.13,16.13,4400.0,16.28,16.28,16.13,16.13,4400.0
2007-08-17 12:00:00,16.2,16.2,16.13,16.2,8000.0,16.2,16.2,16.13,16.2,8000.0
2007-08-17 12:05:00,16.25,16.4,16.1,16.4,20400.0,16.25,16.4,16.1,16.4,20400.0
2007-08-17 12:10:00,16.45,16.45,16.45,16.45,600.0,16.45,16.45,16.45,16.45,600.0
2007-08-17 12:15:00,16.38,16.45,16.37,16.45,4400.0,16.38,16.45,16.37,16.45,4400.0
2007-08-17 12:20:00,16.45,16.45,16.43,16.43,600.0,16.45,16.45,16.43,16.43,600.0
2007-08-17 12:25:00,16.43,16.63,16.34,16.63,25600.0,16.43,16.63,16.34,16.63,25600.0
2007-08-17 12:30:00,16.59,16.75,16.47,16.75,22000.0,16.59,16.75,16.47,16.75,22000.0
2007-08-17 12:35:00,16.75,16.85,16.7,16.83,12200.0,16.75,16.85,16.7,16.83,12200.0
2007-08-17 12:40:00,16.82,16.82,16.64,16.64,6800.0,16.82,16.82,16.64,16.64,6800.0
2007-08-17 12:45:00,16.61,16.61,16.5,16.59,8800.0,16.61,16.61,16.5,16.59,8800.0
2007-08-17 12:50:00,16.59,16.68,16.55,16.66,2000.0,16.59,16.68,16.55,16.66,2000.0
2007-08-17 12:55:00,16.62,16.62,16.5,16.55,8400.0,16.62,16.62,16.5,16.55,8400.0
2007-08-17 13:00:00,16.48,16.55,16.48,16.55,6400.0,16.48,16.55,16.48,16.55,6400.0
2007-08-17 13:05:00,16.5,16.5,16.49,16.49,1200.0,16.5,16.5,16.49,16.49,1200.0
2007-08-17 13:10:00,16.5,16.53,16.48,16.5,29200.0,16.5,16.53,16.48,16.5,29200.0
2007-08-17 13:15:00,16.53,16.55,16.49,16.55,8400.0,16.53,16.55,16.49,16.55,8400.0
2007-08-17 13:20:00,16.5,16.59,16.49,16.59,10400.0,16.5,16.59,16.49,16.59,10400.0
2007-08-17 13:25:00,16.53,16.54,16.5,16.53,2200.0,16.53,16.54,16.5,16.53,2200.0
2007-08-17 13:30:00,16.5,16.5,16.5,16.5,4000.0,16.5,16.5,16.5,16.5,4000.0
2007-08-17 13:35:00,16.49,16.66,16.47,16.66,39200.0,16.49,16.66,16.47,16.66,39200.0
2007-08-17 13:40:00,16.66,16.73,16.55,16.7,9600.0,16.66,16.73,16.55,16.7,9600.0
2007-08-17 13:45:00,16.52,16.63,16.52,16.55,2400.0,16.52,16.63,16.52,16.55,2400.0
2007-08-17 13:50:00,16.51,16.53,16.4,16.5,24400.0,16.51,16.53,16.4,16.5,24400.0
2007-08-17 13:55:00,16.48,16.5,16.38,16.38,3400.0,16.48,16.5,16.38,16.38,3400.0
2007-08-17 14:00:00,16.34,16.34,16.34,16.34,2200.0,16.34,16.34,16.34,16.34,2200.0
2007-08-17 14:05:00,16.34,16.34,16.3,16.3,5800.0,16.34,16.34,16.3,16.3,5800.0
2007-08-17 14:10:00,16.43,16.43,16.35,16.36,5000.0,16.43,16.43,16.35,16.36,5000.0
2007-08-17 14:15:00,16.39,16.4,16.39,16.39,3600.0,16.39,16.4,16.39,16.39,3600.0
2007-08-17 14:20:00,16.37,16.4,16.35,16.4,7400.0,16.37,16.4,16.35,16.4,7400.0
2007-08-17 14:25:00,16.43,16.43,16.43,16.43,1600.0,16.43,16.43,16.43,16.43,1600.0
2007-08-17 14:30:00,16.43,16.43,16.43,16.43,0.0,16.43,16.43,16.43,16.43,0.0
2007-08-17 14:35:00,16.43,16.43,16.38,16.38,2200.0,16.43,16.43,16.38,16.38,2200.0
2007-08-17 14:40:00,16.39,16.43,16.39,16.43,2400.0,16.39,16.43,16.39,16.43,2400.0
2007-08-17 14:45:00,16.35,16.4,16.35,16.37,1400.0,16.35,16.4,16.35,16.37,1400.0
2007-08-17 14:50:00,16.38,16.38,16.36,16.38,2200.0,16.38,16.38,16.36,16.38,2200.0
2007-08-17 14:55:00,16.41,16.43,16.39,16.39,1400.0,16.41,16.43,16.39,16.39,1400.0
2007-08-17 15:00:00,16.4,16.4,16.4,16.4,800.0,16.4,16.4,16.4,16.4,800.0
2007-08-17 15:05:00,16.4,16.46,16.4,16.46,10200.0,16.4,16.46,16.4,16.46,10200.0
2007-08-17 15:10:00,16.45,16.5,16.43,16.49,9600.0,16.45,16.5,16.43,16.49,9600.0
2007-08-17 15:15:00,16.47,16.48,16.44,16.47,2800.0,16.47,16.48,16.44,16.47,2800.0
2007-08-17 15:20:00,16.47,16.48,16.4,16.43,22800.0,16.47,16.48,16.4,16.43,22800.0
2007-08-17 15:25:00,16.4,16.4,16.23,16.31,27800.0,16.4,16.4,16.23,16.31,27800.0
2007-08-17 15:30:00,16.31,16.38,16.29,16.37,2600.0,16.31,16.38,16.29,16.37,2600.0
2007-08-17 15:35:00,16.32,16.38,16.32,16.35,17200.0,16.32,16.38,16.32,16.35,17200.0
2007-08-17 15:40:00,16.35,16.36,16.3,16.33,12800.0,16.35,16.36,16.3,16.33,12800.0
2007-08-17 15:45:00,16.36,16.36,16.31,16.31,18600.0,16.36,16.36,16.31,16.31,18600.0
2007-08-17 15:50:00,16.3,16.36,16.3,16.33,8200.0,16.3,16.36,16.3,16.33,8200.0
2007-08-17 15:55:00,16.33,16.5,16.3,16.5,45000.0,16.33,16.5,16.3,16.5,45000.0
2007-08-20 09:30:00,17.0,17.09,16.6,16.6,68600.0,17.0,17.09,16.6,16.6,68600.0
2007-08-20 09:35:00,16.6,16.6,16.0,16.12,49800.0,16.6,16.6,16.0,16.12,49800.0
2007-08-20 09:40:00,16.15,16.57,16.14,16.57,16200.0,16.15,16.57,16.14,16.57,16200.0
2007-08-20 09:45:00,16.51,16.71,16.47,16.59,38400.0,16.51,16.71,16.47,16.59,38400.0
2007-08-20 09:50:00,16.65,16.65,16.33,16.33,27000.0,16.65,16.65,16.33,16.33,27000.0
2007-08-20 09:55:00,16.32,16.57,16.3,16.57,14800.0,16.32,16.57,16.3,16.57,14800.0
2007-08-20 10:00:00,16.52,16.53,16.4,16.45,11800.0,16.52,16.53,16.4,16.45,11800.0
2007-08-20 10:05:00,16.5,16.5,16.42,16.49,7600.0,16.5,16.5,16.42,16.49,7600.0
2007-08-20 10:10:00,16.49,16.55,16.49,16.51,9800.0,16.49,16.55,16.49,16.51,9800.0
2007-08-20 10:15:00,16.51,16.53,16.5,16.53,5200.0,16.51,16.53,16.5,16.53,5200.0
2007-08-20 10:20:00,16.5,16.55,16.4,16.4,15000.0,16.5,16.55,16.4,16.4,15000.0
2007-08-20 10:25:00,16.4,16.46,16.4,16.45,5600.0,16.4,16.46,16.4,16.45,5600.0
2007-08-20 10:30:00,16.46,16.53,16.41,16.45,9600.0,16.46,16.53,16.41,16.45,9600.0
2007-08-20 10:35:00,16.45,16.5,16.4,16.4,1600.0,16.45,16.5,16.4,16.4,1600.0
2007-08-20 10:40:00,16.4,16.4,16.4,16.4,0.0,16.4,16.4,16.4,16.4,0.0
2007-08-20 10:45:00,16.41,16.41,16.41,16.41,200.0,16.41,16.41,16.41,16.41,200.0
2007-08-20 10:50:00,16.41,16.41,16.41,16.41,0.0,16.41,16.41,16.41,16.41,0.0
2007-08-20 10:55:00,16.48,16.49,16.43,16.46,2600.0,16.48,16.49,16.43,16.46,2600.0
2007-08-20 11:00:00,16.43,16.5,16.43,16.5,1000.0,16.43,16.5,16.43,16.5,1000.0
2007-08-20 11:05:00,16.47,16.49,16.47,16.49,1200.0,16.47,16.49,16.47,16.49,1200.0
2007-08-20 11:10:00,16.48,16.48,16.35,16.35,8600.0,16.48,16.48,16.35,16.35,8600.0
2007-08-20 11:15:00,16.38,16.45,16.36,16.36,1600.0,16.38,16.45,16.36,16.36,1600.0
2007-08-20 11:20:00,16.5,16.5,16.45,16.47,7200.0,16.5,16.5,16.45,16.47,7200.0
2007-08-20 11:25:00,16.48,16.5,16.41,16.41,7000.0,16.48,16.5,16.41,16.41,7000.0
2007-08-20 11:30:00,16.45,16.5,16.45,16.49,4000.0,16.45,16.5,16.45,16.49,4000.0
2007-08-20 11:35:00,16.44,16.44,16.44,16.44,400.0,16.44,16.44,16.44,16.44,400.0
2007-08-20 11:40:00,16.42,16.5,16.4,16.5,8800.0,16.42,16.5,16.4,16.5,8800.0
2007-08-20 11:45:00,16.49,16.5,16.49,16.49,2200.0,16.49,16.5,16.49,16.49,2200.0
2007-08-20 11:50:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2007-08-20 11:55:00,16.42,16.44,16.4,16.4,4800.0,16.42,16.44,16.4,16.4,4800.0
2007-08-20 12:00:00,16.39,16.5,16.3,16.45,12600.0,16.39,16.5,16.3,16.45,12600.0
2007-08-20 12:05:00,16.47,16.49,16.45,16.45,5800.0,16.47,16.49,16.45,16.45,5800.0
2007-08-20 12:10:00,16.45,16.45,16.41,16.41,17000.0,16.45,16.45,16.41,16.41,17000.0
2007-08-20 12:15:00,16.42,16.42,16.4,16.4,2000.0,16.42,16.42,16.4,16.4,2000.0
2007-08-20 12:20:00,16.45,16.5,16.45,16.49,6600.0,16.45,16.5,16.45,16.49,6600.0
2007-08-20 12:25:00,16.46,16.49,16.45,16.49,4400.0,16.46,16.49,16.45,16.49,4400.0
2007-08-20 12:30:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2007-08-20 12:35:00,16.49,16.49,16.49,16.49,1800.0,16.49,16.49,16.49,16.49,1800.0
2007-08-20 12:40:00,16.49,16.49,16.4,16.43,5200.0,16.49,16.49,16.4,16.43,5200.0
2007-08-20 12:45:00,16.43,16.43,16.4,16.4,1200.0,16.43,16.43,16.4,16.4,1200.0
2007-08-20 12:50:00,16.42,16.45,16.4,16.4,6000.0,16.42,16.45,16.4,16.4,6000.0
2007-08-20 12:55:00,16.4,16.5,16.4,16.5,5800.0,16.4,16.5,16.4,16.5,5800.0
2007-08-20 13:00:00,16.54,16.54,16.35,16.43,25600.0,16.54,16.54,16.35,16.43,25600.0
2007-08-20 13:05:00,16.43,16.43,16.39,16.39,7800.0,16.43,16.43,16.39,16.39,7800.0
2007-08-20 13:10:00,16.41,16.41,16.36,16.41,2600.0,16.41,16.41,16.36,16.41,2600.0
2007-08-20 13:15:00,16.43,16.43,16.35,16.36,2200.0,16.43,16.43,16.35,16.36,2200.0
2007-08-20 13:20:00,16.43,16.49,16.43,16.49,2200.0,16.43,16.49,16.43,16.49,2200.0
2007-08-20 13:25:00,16.39,16.46,16.37,16.4,1200.0,16.39,16.46,16.37,16.4,1200.0
2007-08-20 13:30:00,16.39,16.41,16.39,16.41,400.0,16.39,16.41,16.39,16.41,400.0
2007-08-20 13:35:00,16.48,16.5,16.48,16.5,1800.0,16.48,16.5,16.48,16.5,1800.0
2007-08-20 13:40:00,16.48,16.48,16.48,16.48,200.0,16.48,16.48,16.48,16.48,200.0
2007-08-20 13:45:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2007-08-20 13:50:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2007-08-20 13:55:00,16.43,16.43,16.42,16.42,3400.0,16.43,16.43,16.42,16.42,3400.0
2007-08-20 14:00:00,16.43,16.45,16.42,16.42,800.0,16.43,16.45,16.42,16.42,800.0
2007-08-20 14:05:00,16.42,16.42,16.42,16.42,0.0,16.42,16.42,16.42,16.42,0.0
2007-08-20 14:10:00,16.42,16.42,16.42,16.42,0.0,16.42,16.42,16.42,16.42,0.0
2007-08-20 14:15:00,16.5,16.5,16.5,16.5,200.0,16.5,16.5,16.5,16.5,200.0
2007-08-20 14:20:00,16.5,16.5,16.5,16.5,0.0,16.5,16.5,16.5,16.5,0.0
2007-08-20 14:25:00,16.47,16.47,16.47,16.47,200.0,16.47,16.47,16.47,16.47,200.0
2007-08-20 14:30:00,16.44,16.44,16.43,16.43,3200.0,16.44,16.44,16.43,16.43,3200.0
2007-08-20 14:35:00,16.43,16.43,16.43,16.43,3800.0,16.43,16.43,16.43,16.43,3800.0
2007-08-20 14:40:00,16.48,16.48,16.48,16.48,800.0,16.48,16.48,16.48,16.48,800.0
2007-08-20 14:45:00,16.5,16.5,16.47,16.48,2400.0,16.5,16.5,16.47,16.48,2400.0
2007-08-20 14:50:00,16.42,16.42,16.4,16.4,2000.0,16.42,16.42,16.4,16.4,2000.0
2007-08-20 14:55:00,16.48,16.48,16.48,16.48,600.0,16.48,16.48,16.48,16.48,600.0
2007-08-20 15:00:00,16.5,16.5,16.45,16.48,6000.0,16.5,16.5,16.45,16.48,6000.0
2007-08-20 15:05:00,16.5,16.5,16.5,16.5,5800.0,16.5,16.5,16.5,16.5,5800.0
2007-08-20 15:10:00,16.45,16.5,16.45,16.49,4600.0,16.45,16.5,16.45,16.49,4600.0
2007-08-20 15:15:00,16.5,16.56,16.48,16.56,15600.0,16.5,16.56,16.48,16.56,15600.0
2007-08-20 15:20:00,16.5,16.56,16.48,16.56,12400.0,16.5,16.56,16.48,16.56,12400.0
2007-08-20 15:25:00,16.56,16.57,16.55,16.55,5000.0,16.56,16.57,16.55,16.55,5000.0
2007-08-20 15:30:00,16.5,16.52,16.5,16.5,13800.0,16.5,16.52,16.5,16.5,13800.0
2007-08-20 15:35:00,16.53,16.55,16.53,16.54,4800.0,16.53,16.55,16.53,16.54,4800.0
2007-08-20 15:40:00,16.5,16.5,16.5,16.5,4200.0,16.5,16.5,16.5,16.5,4200.0
2007-08-20 15:45:00,16.5,16.5,16.5,16.5,1600.0,16.5,16.5,16.5,16.5,1600.0
2007-08-20 15:50:00,16.49,16.55,16.48,16.52,12800.0,16.49,16.55,16.48,16.52,12800.0
2007-08-20 15:55:00,16.49,16.55,16.48,16.49,15600.0,16.49,16.55,16.48,16.49,15600.0
2007-08-21 09:30:00,16.88,16.88,16.32,16.39,20200.0,16.88,16.88,16.32,16.39,20200.0
2007-08-21 09:35:00,16.33,16.42,16.25,16.25,19000.0,16.33,16.42,16.25,16.25,19000.0
2007-08-21 09:40:00,16.28,16.3,16.2,16.2,11200.0,16.28,16.3,16.2,16.2,11200.0
2007-08-21 09:45:00,16.2,16.2,16.15,16.16,8000.0,16.2,16.2,16.15,16.16,8000.0
2007-08-21 09:50:00,16.22,16.3,16.17,16.25,4000.0,16.22,16.3,16.17,16.25,4000.0
2007-08-21 09:55:00,16.24,16.43,16.24,16.32,8200.0,16.24,16.43,16.24,16.32,8200.0
2007-08-21 10:00:00,16.32,16.32,16.27,16.3,10600.0,16.32,16.32,16.27,16.3,10600.0
2007-08-21 10:05:00,16.3,16.4,16.28,16.28,11800.0,16.3,16.4,16.28,16.28,11800.0
2007-08-21 10:10:00,16.29,16.29,16.17,16.18,11800.0,16.29,16.29,16.17,16.18,11800.0
2007-08-21 10:15:00,16.18,16.25,16.18,16.23,3400.0,16.18,16.25,16.18,16.23,3400.0
2007-08-21 10:20:00,16.23,16.23,16.21,16.21,2200.0,16.23,16.23,16.21,16.21,2200.0
2007-08-21 10:25:00,16.21,16.35,16.21,16.35,1400.0,16.21,16.35,16.21,16.35,1400.0
2007-08-21 10:30:00,16.35,16.35,16.2,16.2,5400.0,16.35,16.35,16.2,16.2,5400.0
2007-08-21 10:35:00,16.22,16.22,16.22,16.22,200.0,16.22,16.22,16.22,16.22,200.0
2007-08-21 10:40:00,16.22,16.26,16.2,16.25,9200.0,16.22,16.26,16.2,16.25,9200.0
2007-08-21 10:45:00,16.25,16.25,16.2,16.21,6800.0,16.25,16.25,16.2,16.21,6800.0
2007-08-21 10:50:00,16.25,16.35,16.25,16.35,2400.0,16.25,16.35,16.25,16.35,2400.0
2007-08-21 10:55:00,16.27,16.27,16.27,16.27,200.0,16.27,16.27,16.27,16.27,200.0
2007-08-21 11:00:00,16.36,16.38,16.29,16.38,2200.0,16.36,16.38,16.29,16.38,2200.0
2007-08-21 11:05:00,16.38,16.38,16.3,16.38,8200.0,16.38,16.38,16.3,16.38,8200.0
2007-08-21 11:10:00,16.38,16.5,16.38,16.5,14600.0,16.38,16.5,16.38,16.5,14600.0
2007-08-21 11:15:00,16.48,16.72,16.48,16.67,10600.0,16.48,16.72,16.48,16.67,10600.0
2007-08-21 11:20:00,16.67,16.85,16.64,16.75,23800.0,16.67,16.85,16.64,16.75,23800.0
2007-08-21 11:25:00,16.75,16.79,16.73,16.79,11600.0,16.75,16.79,16.73,16.79,11600.0
2007-08-21 11:30:00,16.79,16.82,16.77,16.8,9200.0,16.79,16.82,16.77,16.8,9200.0
2007-08-21 11:35:00,16.8,16.88,16.8,16.8,17600.0,16.8,16.88,16.8,16.8,17600.0
2007-08-21 11:40:00,16.8,16.93,16.8,16.93,5800.0,16.8,16.93,16.8,16.93,5800.0
2007-08-21 11:45:00,16.93,17.1,16.93,17.09,36400.0,16.93,17.1,16.93,17.09,36400.0
2007-08-21 11:50:00,17.1,17.27,17.05,17.22,28800.0,17.1,17.27,17.05,17.22,28800.0
2007-08-21 11:55:00,17.25,17.25,17.13,17.16,5200.0,17.25,17.25,17.13,17.16,5200.0
2007-08-21 12:00:00,17.11,17.13,16.66,16.83,25800.0,17.11,17.13,16.66,16.83,25800.0
2007-08-21 12:05:00,16.82,16.99,16.75,16.99,15200.0,16.82,16.99,16.75,16.99,15200.0
2007-08-21 12:10:00,16.95,17.14,16.9,17.14,18800.0,16.95,17.14,16.9,17.14,18800.0
2007-08-21 12:15:00,17.18,17.2,17.03,17.2,4800.0,17.18,17.2,17.03,17.2,4800.0
2007-08-21 12:20:00,17.18,17.23,17.17,17.23,1000.0,17.18,17.23,17.17,17.23,1000.0
2007-08-21 12:25:00,17.18,17.18,17.15,17.15,18600.0,17.18,17.18,17.15,17.15,18600.0
2007-08-21 12:30:00,17.18,17.18,17.11,17.11,16400.0,17.18,17.18,17.11,17.11,16400.0
2007-08-21 12:35:00,17.11,17.11,17.06,17.08,1400.0,17.11,17.11,17.06,17.08,1400.0
2007-08-21 12:40:00,17.1,17.1,17.06,17.09,1200.0,17.1,17.1,17.06,17.09,1200.0
2007-08-21 12:45:00,17.07,17.07,17.0,17.0,17000.0,17.07,17.07,17.0,17.0,17000.0
2007-08-21 12:50:00,17.03,17.05,17.0,17.01,14200.0,17.03,17.05,17.0,17.01,14200.0
2007-08-21 12:55:00,17.0,17.0,17.0,17.0,1000.0,17.0,17.0,17.0,17.0,1000.0
2007-08-21 13:00:00,17.0,17.0,17.0,17.0,200.0,17.0,17.0,17.0,17.0,200.0
2007-08-21 13:05:00,17.0,17.05,17.0,17.05,1600.0,17.0,17.05,17.0,17.05,1600.0
2007-08-21 13:10:00,16.96,17.03,16.95,17.0,8800.0,16.96,17.03,16.95,17.0,8800.0
2007-08-21 13:15:00,17.01,17.1,17.0,17.04,3400.0,17.01,17.1,17.0,17.04,3400.0
2007-08-21 13:20:00,17.04,17.13,17.04,17.13,3000.0,17.04,17.13,17.04,17.13,3000.0
2007-08-21 13:25:00,17.11,17.15,17.1,17.1,5800.0,17.11,17.15,17.1,17.1,5800.0
2007-08-21 13:30:00,17.18,17.24,17.18,17.22,2400.0,17.18,17.24,17.18,17.22,2400.0
2007-08-21 13:35:00,17.24,17.25,17.19,17.25,6200.0,17.24,17.25,17.19,17.25,6200.0
2007-08-21 13:40:00,17.2,17.3,17.2,17.3,18800.0,17.2,17.3,17.2,17.3,18800.0
2007-08-21 13:45:00,17.26,17.29,17.25,17.29,1400.0,17.26,17.29,17.25,17.29,1400.0
2007-08-21 13:50:00,17.25,17.26,17.25,17.25,1000.0,17.25,17.26,17.25,17.25,1000.0
2007-08-21 13:55:00,17.25,17.25,17.2,17.2,8600.0,17.25,17.25,17.2,17.2,8600.0
2007-08-21 14:00:00,17.18,17.35,17.16,17.34,21400.0,17.18,17.35,17.16,17.34,21400.0
2007-08-21 14:05:00,17.32,17.32,17.25,17.25,8200.0,17.32,17.32,17.25,17.25,8200.0
2007-08-21 14:10:00,17.31,17.31,17.28,17.28,800.0,17.31,17.31,17.28,17.28,800.0
2007-08-21 14:15:00,17.25,17.3,17.16,17.16,4800.0,17.25,17.3,17.16,17.16,4800.0
2007-08-21 14:20:00,17.15,17.25,17.0,17.0,18400.0,17.15,17.25,17.0,17.0,18400.0
2007-08-21 14:25:00,17.22,17.25,17.2,17.2,17800.0,17.22,17.25,17.2,17.2,17800.0
2007-08-21 14:30:00,17.15,17.18,17.15,17.18,2800.0,17.15,17.18,17.15,17.18,2800.0
2007-08-21 14:35:00,17.17,17.17,17.03,17.15,14400.0,17.17,17.17,17.03,17.15,14400.0
2007-08-21 14:40:00,17.08,17.08,17.0,17.05,49800.0,17.08,17.08,17.0,17.05,49800.0
2007-08-21 14:45:00,17.05,17.14,17.05,17.05,14800.0,17.05,17.14,17.05,17.05,14800.0
2007-08-21 14:50:00,17.0,17.05,16.99,17.02,27400.0,17.0,17.05,16.99,17.02,27400.0
2007-08-21 14:55:00,17.02,17.04,17.0,17.04,6200.0,17.02,17.04,17.0,17.04,6200.0
2007-08-21 15:00:00,17.02,17.05,17.0,17.03,182600.0,17.02,17.05,17.0,17.03,182600.0
2007-08-21 15:05:00,17.03,17.03,17.01,17.03,4800.0,17.03,17.03,17.01,17.03,4800.0
2007-08-21 15:10:00,17.01,17.01,16.99,17.01,2800.0,17.01,17.01,16.99,17.01,2800.0
2007-08-21 15:15:00,17.0,17.01,16.99,17.0,6800.0,17.0,17.01,16.99,17.0,6800.0
2007-08-21 15:20:00,17.0,17.01,17.0,17.0,1600.0,17.0,17.01,17.0,17.0,1600.0
2007-08-21 15:25:00,17.01,17.01,16.99,16.99,23000.0,17.01,17.01,16.99,16.99,23000.0
2007-08-21 15:30:00,17.01,17.03,16.99,17.02,16800.0,17.01,17.03,16.99,17.02,16800.0
2007-08-21 15:35:00,17.03,17.03,17.02,17.02,10000.0,17.03,17.03,17.02,17.02,10000.0
2007-08-21 15:40:00,17.03,17.03,17.01,17.02,10200.0,17.03,17.03,17.01,17.02,10200.0
2007-08-21 15:45:00,17.01,17.05,17.01,17.03,82600.0,17.01,17.05,17.01,17.03,82600.0
2007-08-21 15:50:00,17.03,17.09,17.01,17.02,89600.0,17.03,17.09,17.01,17.02,89600.0
2007-08-21 15:55:00,17.01,17.02,17.0,17.01,100200.0,17.01,17.02,17.0,17.01,100200.0
2007-08-22 09:30:00,17.4,17.5,17.05,17.1,61400.0,17.4,17.5,17.05,17.1,61400.0
2007-08-22 09:35:00,17.25,17.28,17.17,17.28,11800.0,17.25,17.28,17.17,17.28,11800.0
2007-08-22 09:40:00,17.25,17.42,17.25,17.41,14200.0,17.25,17.42,17.25,17.41,14200.0
2007-08-22 09:45:00,17.38,17.72,17.38,17.6,75400.0,17.38,17.72,17.38,17.6,75400.0
2007-08-22 09:50:00,17.61,17.72,17.38,17.4,39000.0,17.61,17.72,17.38,17.4,39000.0
2007-08-22 09:55:00,17.4,17.6,17.4,17.45,27200.0,17.4,17.6,17.4,17.45,27200.0
2007-08-22 10:00:00,17.43,17.58,17.35,17.38,52400.0,17.43,17.58,17.35,17.38,52400.0
2007-08-22 10:05:00,17.5,17.55,17.33,17.33,20200.0,17.5,17.55,17.33,17.33,20200.0
2007-08-22 10:10:00,17.34,17.41,17.28,17.41,24400.0,17.34,17.41,17.28,17.41,24400.0
2007-08-22 10:15:00,17.41,17.58,17.41,17.58,7800.0,17.41,17.58,17.41,17.58,7800.0
2007-08-22 10:20:00,17.55,17.72,17.55,17.65,38400.0,17.55,17.72,17.55,17.65,38400.0
2007-08-22 10:25:00,17.64,17.7,17.5,17.68,16600.0,17.64,17.7,17.5,17.68,16600.0
2007-08-22 10:30:00,17.67,17.67,17.6,17.66,4600.0,17.67,17.67,17.6,17.66,4600.0
2007-08-22 10:35:00,17.67,17.68,17.65,17.65,12000.0,17.67,17.68,17.65,17.65,12000.0
2007-08-22 10:40:00,17.7,17.7,17.58,17.65,16800.0,17.7,17.7,17.58,17.65,16800.0
2007-08-22 10:45:00,17.65,17.75,17.65,17.75,27200.0,17.65,17.75,17.65,17.75,27200.0
2007-08-22 10:50:00,17.72,18.0,17.71,17.95,40200.0,17.72,18.0,17.71,17.95,40200.0
2007-08-22 10:55:00,17.95,17.95,17.78,17.83,21200.0,17.95,17.95,17.78,17.83,21200.0
2007-08-22 11:00:00,17.79,17.81,17.78,17.79,4200.0,17.79,17.81,17.78,17.79,4200.0
2007-08-22 11:05:00,17.83,17.86,17.6,17.66,11000.0,17.83,17.86,17.6,17.66,11000.0
2007-08-22 11:10:00,17.65,17.68,17.63,17.63,2600.0,17.65,17.68,17.63,17.63,2600.0
2007-08-22 11:15:00,17.7,17.7,17.64,17.64,1400.0,17.7,17.7,17.64,17.64,1400.0
2007-08-22 11:20:00,17.7,17.81,17.7,17.81,3800.0,17.7,17.81,17.7,17.81,3800.0
2007-08-22 11:25:00,17.75,17.8,17.63,17.63,3200.0,17.75,17.8,17.63,17.63,3200.0
2007-08-22 11:30:00,17.73,17.73,17.62,17.67,3200.0,17.73,17.73,17.62,17.67,3200.0
2007-08-22 11:35:00,17.73,17.75,17.71,17.75,2400.0,17.73,17.75,17.71,17.75,2400.0
2007-08-22 11:40:00,17.73,17.75,17.67,17.75,6000.0,17.73,17.75,17.67,17.75,6000.0
2007-08-22 11:45:00,17.75,17.75,17.67,17.7,4200.0,17.75,17.75,17.67,17.7,4200.0
2007-08-22 11:50:00,17.7,17.7,17.68,17.68,1200.0,17.7,17.7,17.68,17.68,1200.0
2007-08-22 11:55:00,17.68,17.7,17.68,17.7,5200.0,17.68,17.7,17.68,17.7,5200.0
2007-08-22 12:00:00,17.69,17.7,17.68,17.68,5000.0,17.69,17.7,17.68,17.68,5000.0
2007-08-22 12:05:00,17.66,17.7,17.65,17.67,5000.0,17.66,17.7,17.65,17.67,5000.0
2007-08-22 12:10:00,17.56,17.67,17.56,17.67,4400.0,17.56,17.67,17.56,17.67,4400.0
2007-08-22 12:15:00,17.66,17.7,17.66,17.7,1800.0,17.66,17.7,17.66,17.7,1800.0
2007-08-22 12:20:00,17.7,17.7,17.65,17.7,6600.0,17.7,17.7,17.65,17.7,6600.0
2007-08-22 12:25:00,17.7,17.74,17.68,17.74,1800.0,17.7,17.74,17.68,17.74,1800.0
2007-08-22 12:30:00,17.68,17.68,17.54,17.55,8000.0,17.68,17.68,17.54,17.55,8000.0
2007-08-22 12:35:00,17.57,17.57,17.55,17.56,1800.0,17.57,17.57,17.55,17.56,1800.0
2007-08-22 12:40:00,17.55,17.56,17.54,17.55,8200.0,17.55,17.56,17.54,17.55,8200.0
2007-08-22 12:45:00,17.55,17.6,17.54,17.56,14400.0,17.55,17.6,17.54,17.56,14400.0
2007-08-22 12:50:00,17.55,17.55,17.53,17.53,1000.0,17.55,17.55,17.53,17.53,1000.0
2007-08-22 12:55:00,17.55,17.57,17.55,17.57,7000.0,17.55,17.57,17.55,17.57,7000.0
2007-08-22 13:00:00,17.55,17.55,17.55,17.55,600.0,17.55,17.55,17.55,17.55,600.0
2007-08-22 13:05:00,17.55,17.55,17.53,17.53,3400.0,17.55,17.55,17.53,17.53,3400.0
2007-08-22 13:10:00,17.52,17.53,17.5,17.5,1200.0,17.52,17.53,17.5,17.5,1200.0
2007-08-22 13:15:00,17.53,17.55,17.5,17.55,800.0,17.53,17.55,17.5,17.55,800.0
2007-08-22 13:20:00,17.55,17.55,17.45,17.55,9800.0,17.55,17.55,17.45,17.55,9800.0
2007-08-22 13:25:00,17.52,17.53,17.49,17.49,1800.0,17.52,17.53,17.49,17.49,1800.0
2007-08-22 13:30:00,17.49,17.49,17.49,17.49,0.0,17.49,17.49,17.49,17.49,0.0
2007-08-22 13:35:00,17.48,17.53,17.4,17.53,4800.0,17.48,17.53,17.4,17.53,4800.0
2007-08-22 13:40:00,17.52,17.52,17.5,17.51,4200.0,17.52,17.52,17.5,17.51,4200.0
2007-08-22 13:45:00,17.5,17.5,17.49,17.49,400.0,17.5,17.5,17.49,17.49,400.0
2007-08-22 13:50:00,17.49,17.49,17.41,17.41,6400.0,17.49,17.49,17.41,17.41,6400.0
2007-08-22 13:55:00,17.5,17.55,17.5,17.5,6000.0,17.5,17.55,17.5,17.5,6000.0
2007-08-22 14:00:00,17.5,17.5,17.49,17.49,800.0,17.5,17.5,17.49,17.49,800.0
2007-08-22 14:05:00,17.47,17.47,17.42,17.43,1400.0,17.47,17.47,17.42,17.43,1400.0
2007-08-22 14:10:00,17.44,17.5,17.36,17.36,7000.0,17.44,17.5,17.36,17.36,7000.0
2007-08-22 14:15:00,17.48,17.48,17.32,17.32,6800.0,17.48,17.48,17.32,17.32,6800.0
2007-08-22 14:20:00,17.3,17.41,17.25,17.25,2800.0,17.3,17.41,17.25,17.25,2800.0
2007-08-22 14:25:00,17.35,17.4,17.31,17.4,1000.0,17.35,17.4,17.31,17.4,1000.0
2007-08-22 14:30:00,17.36,17.5,17.32,17.5,3600.0,17.36,17.5,17.32,17.5,3600.0
2007-08-22 14:35:00,17.47,17.47,17.3,17.3,15200.0,17.47,17.47,17.3,17.3,15200.0
2007-08-22 14:40:00,17.3,17.35,17.3,17.33,800.0,17.3,17.35,17.3,17.33,800.0
2007-08-22 14:45:00,17.32,17.35,17.3,17.35,2800.0,17.32,17.35,17.3,17.35,2800.0
2007-08-22 14:50:00,17.32,17.39,17.32,17.39,800.0,17.32,17.39,17.32,17.39,800.0
2007-08-22 14:55:00,17.39,17.4,17.38,17.38,800.0,17.39,17.4,17.38,17.38,800.0
2007-08-22 15:00:00,17.37,17.43,17.35,17.41,2200.0,17.37,17.43,17.35,17.41,2200.0
2007-08-22 15:05:00,17.4,17.4,17.34,17.34,2200.0,17.4,17.4,17.34,17.34,2200.0
2007-08-22 15:10:00,17.31,17.32,17.3,17.32,9400.0,17.31,17.32,17.3,17.32,9400.0
2007-08-22 15:15:00,17.35,17.45,17.33,17.33,11200.0,17.35,17.45,17.33,17.33,11200.0
2007-08-22 15:20:00,17.36,17.36,17.25,17.25,4400.0,17.36,17.36,17.25,17.25,4400.0
2007-08-22 15:25:00,17.35,17.35,17.22,17.22,5600.0,17.35,17.35,17.22,17.22,5600.0
2007-08-22 15:30:00,17.25,17.25,17.2,17.2,6600.0,17.25,17.25,17.2,17.2,6600.0
2007-08-22 15:35:00,17.19,17.2,17.13,17.15,3400.0,17.19,17.2,17.13,17.15,3400.0
2007-08-22 15:40:00,17.13,17.17,17.13,17.13,4000.0,17.13,17.17,17.13,17.13,4000.0
2007-08-22 15:45:00,17.17,17.26,17.13,17.2,5400.0,17.17,17.26,17.13,17.2,5400.0
2007-08-22 15:50:00,17.2,17.2,17.1,17.1,23600.0,17.2,17.2,17.1,17.1,23600.0
2007-08-22 15:55:00,17.13,17.15,17.09,17.15,9000.0,17.13,17.15,17.09,17.15,9000.0
2007-08-23 09:30:00,17.62,17.62,17.47,17.47,14800.0,17.62,17.62,17.47,17.47,14800.0
2007-08-23 09:35:00,17.45,17.5,17.4,17.4,4200.0,17.45,17.5,17.4,17.4,4200.0
2007-08-23 09:40:00,17.4,17.43,17.29,17.35,27000.0,17.4,17.43,17.29,17.35,27000.0
2007-08-23 09:45:00,17.35,17.5,17.33,17.43,17600.0,17.35,17.5,17.33,17.43,17600.0
2007-08-23 09:50:00,17.43,17.5,17.4,17.43,7400.0,17.43,17.5,17.4,17.43,7400.0
2007-08-23 09:55:00,17.47,17.47,17.33,17.33,1400.0,17.47,17.47,17.33,17.33,1400.0
2007-08-23 10:00:00,17.45,17.45,17.34,17.43,9200.0,17.45,17.45,17.34,17.43,9200.0
2007-08-23 10:05:00,17.45,17.47,17.34,17.39,4800.0,17.45,17.47,17.34,17.39,4800.0
2007-08-23 10:10:00,17.46,17.5,17.33,17.33,14000.0,17.46,17.5,17.33,17.33,14000.0
2007-08-23 10:15:00,17.36,17.49,17.31,17.42,35800.0,17.36,17.49,17.31,17.42,35800.0
2007-08-23 10:20:00,17.39,17.39,17.38,17.38,2400.0,17.39,17.39,17.38,17.38,2400.0
2007-08-23 10:25:00,17.36,17.37,17.36,17.37,4400.0,17.36,17.37,17.36,17.37,4400.0
2007-08-23 10:30:00,17.36,17.41,17.34,17.41,8600.0,17.36,17.41,17.34,17.41,8600.0
2007-08-23 10:35:00,17.4,17.4,17.4,17.4,200.0,17.4,17.4,17.4,17.4,200.0
2007-08-23 10:40:00,17.42,17.5,17.42,17.47,9800.0,17.42,17.5,17.42,17.47,9800.0
2007-08-23 10:45:00,17.47,17.47,17.42,17.43,5400.0,17.47,17.47,17.42,17.43,5400.0
2007-08-23 10:50:00,17.41,17.42,17.35,17.39,23600.0,17.41,17.42,17.35,17.39,23600.0
2007-08-23 10:55:00,17.35,17.36,17.35,17.35,6200.0,17.35,17.36,17.35,17.35,6200.0
2007-08-23 11:00:00,17.35,17.39,17.35,17.36,15400.0,17.35,17.39,17.35,17.36,15400.0
2007-08-23 11:05:00,17.36,17.4,17.35,17.4,8800.0,17.36,17.4,17.35,17.4,8800.0
2007-08-23 11:10:00,17.39,17.4,17.36,17.39,4200.0,17.39,17.4,17.36,17.39,4200.0
2007-08-23 11:15:00,17.38,17.38,17.33,17.33,19600.0,17.38,17.38,17.33,17.33,19600.0
2007-08-23 11:20:00,17.33,17.38,17.33,17.38,21400.0,17.33,17.38,17.33,17.38,21400.0
2007-08-23 11:25:00,17.38,17.38,17.38,17.38,5600.0,17.38,17.38,17.38,17.38,5600.0
2007-08-23 11:30:00,17.38,17.4,17.38,17.4,4600.0,17.38,17.4,17.38,17.4,4600.0
2007-08-23 11:35:00,17.38,17.38,17.35,17.38,7200.0,17.38,17.38,17.35,17.38,7200.0
2007-08-23 11:40:00,17.38,17.38,17.38,17.38,2400.0,17.38,17.38,17.38,17.38,2400.0
2007-08-23 11:45:00,17.38,17.4,17.38,17.4,7200.0,17.38,17.4,17.38,17.4,7200.0
2007-08-23 11:50:00,17.38,17.4,17.38,17.38,3800.0,17.38,17.4,17.38,17.38,3800.0
2007-08-23 11:55:00,17.39,17.4,17.38,17.38,3800.0,17.39,17.4,17.38,17.38,3800.0
2007-08-23 12:00:00,17.38,17.38,17.29,17.3,30200.0,17.38,17.38,17.29,17.3,30200.0
2007-08-23 12:05:00,17.28,17.28,17.28,17.28,400.0,17.28,17.28,17.28,17.28,400.0
2007-08-23 12:10:00,17.28,17.29,17.28,17.28,1000.0,17.28,17.29,17.28,17.28,1000.0
2007-08-23 12:15:00,17.29,17.33,17.29,17.29,1600.0,17.29,17.33,17.29,17.29,1600.0
2007-08-23 12:20:00,17.33,17.33,17.33,17.33,200.0,17.33,17.33,17.33,17.33,200.0
2007-08-23 12:25:00,17.29,17.29,17.1,17.11,12000.0,17.29,17.29,17.1,17.11,12000.0
2007-08-23 12:30:00,17.14,17.18,17.14,17.16,1600.0,17.14,17.18,17.14,17.16,1600.0
2007-08-23 12:35:00,17.18,17.18,17.11,17.11,600.0,17.18,17.18,17.11,17.11,600.0
2007-08-23 12:40:00,17.13,17.18,17.13,17.13,1600.0,17.13,17.18,17.13,17.13,1600.0
2007-08-23 12:45:00,17.2,17.2,17.16,17.16,10800.0,17.2,17.2,17.16,17.16,10800.0
2007-08-23 12:50:00,17.12,17.15,17.1,17.15,2000.0,17.12,17.15,17.1,17.15,2000.0
2007-08-23 12:55:00,17.1,17.1,17.08,17.08,1600.0,17.1,17.1,17.08,17.08,1600.0
2007-08-23 13:00:00,17.09,17.09,17.0,17.03,8200.0,17.09,17.09,17.0,17.03,8200.0
2007-08-23 13:05:00,17.05,17.06,17.03,17.04,4600.0,17.05,17.06,17.03,17.04,4600.0
2007-08-23 13:10:00,17.03,17.08,17.03,17.08,1400.0,17.03,17.08,17.03,17.08,1400.0
2007-08-23 13:15:00,17.03,17.03,16.95,16.95,10800.0,17.03,17.03,16.95,16.95,10800.0
2007-08-23 13:20:00,16.99,16.99,16.95,16.95,1000.0,16.99,16.99,16.95,16.95,1000.0
2007-08-23 13:25:00,16.92,16.92,16.9,16.9,800.0,16.92,16.92,16.9,16.9,800.0
2007-08-23 13:30:00,16.95,16.95,16.95,16.95,1000.0,16.95,16.95,16.95,16.95,1000.0
2007-08-23 13:35:00,16.96,16.96,16.89,16.89,400.0,16.96,16.96,16.89,16.89,400.0
2007-08-23 13:40:00,16.97,17.0,16.97,17.0,5600.0,16.97,17.0,16.97,17.0,5600.0
2007-08-23 13:45:00,17.0,17.0,17.0,17.0,200.0,17.0,17.0,17.0,17.0,200.0
2007-08-23 13:50:00,17.0,17.0,17.0,17.0,200.0,17.0,17.0,17.0,17.0,200.0
2007-08-23 13:55:00,16.99,16.99,16.99,16.99,200.0,16.99,16.99,16.99,16.99,200.0
2007-08-23 14:00:00,17.0,17.0,16.96,16.99,6400.0,17.0,17.0,16.96,16.99,6400.0
2007-08-23 14:05:00,17.0,17.1,17.0,17.1,57800.0,17.0,17.1,17.0,17.1,57800.0
2007-08-23 14:10:00,17.06,17.1,17.06,17.1,4400.0,17.06,17.1,17.06,17.1,4400.0
2007-08-23 14:15:00,17.1,17.1,16.98,16.98,13200.0,17.1,17.1,16.98,16.98,13200.0
2007-08-23 14:20:00,17.0,17.03,16.98,17.03,9400.0,17.0,17.03,16.98,17.03,9400.0
2007-08-23 14:25:00,16.98,17.03,16.98,16.99,7000.0,16.98,17.03,16.98,16.99,7000.0
2007-08-23 14:30:00,16.99,16.99,16.99,16.99,0.0,16.99,16.99,16.99,16.99,0.0
2007-08-23 14:35:00,16.99,16.99,16.99,16.99,2600.0,16.99,16.99,16.99,16.99,2600.0
2007-08-23 14:40:00,17.0,17.0,16.93,17.0,7000.0,17.0,17.0,16.93,17.0,7000.0
2007-08-23 14:45:00,17.0,17.0,16.95,17.0,4800.0,17.0,17.0,16.95,17.0,4800.0
2007-08-23 14:50:00,16.96,17.0,16.94,16.94,2600.0,16.96,17.0,16.94,16.94,2600.0
2007-08-23 14:55:00,17.0,17.0,16.93,16.93,1200.0,17.0,17.0,16.93,16.93,1200.0
2007-08-23 15:00:00,16.99,17.0,16.99,17.0,800.0,16.99,17.0,16.99,17.0,800.0
2007-08-23 15:05:00,17.0,17.0,16.95,16.98,2600.0,17.0,17.0,16.95,16.98,2600.0
2007-08-23 15:10:00,16.98,16.98,16.95,16.98,2200.0,16.98,16.98,16.95,16.98,2200.0
2007-08-23 15:15:00,16.98,16.98,16.91,16.91,10400.0,16.98,16.98,16.91,16.91,10400.0
2007-08-23 15:20:00,16.97,16.98,16.92,16.95,4400.0,16.97,16.98,16.92,16.95,4400.0
2007-08-23 15:25:00,16.98,16.98,16.92,16.95,5200.0,16.98,16.98,16.92,16.95,5200.0
2007-08-23 15:30:00,16.96,16.96,16.95,16.95,800.0,16.96,16.96,16.95,16.95,800.0
2007-08-23 15:35:00,16.95,16.95,16.89,16.9,11200.0,16.95,16.95,16.89,16.9,11200.0
2007-08-23 15:40:00,16.9,16.9,16.9,16.9,3600.0,16.9,16.9,16.9,16.9,3600.0
2007-08-23 15:45:00,16.9,16.93,16.9,16.92,17200.0,16.9,16.93,16.9,16.92,17200.0
2007-08-23 15:50:00,16.92,16.97,16.9,16.9,14000.0,16.92,16.97,16.9,16.9,14000.0
2007-08-23 15:55:00,16.91,16.92,16.81,16.81,18400.0,16.91,16.92,16.81,16.81,18400.0
2007-08-24 09:30:00,17.11,17.11,17.11,17.11,1200.0,17.11,17.11,17.11,17.11,1200.0
2007-08-24 09:35:00,17.01,17.01,17.0,17.0,9200.0,17.01,17.01,17.0,17.0,9200.0
2007-08-24 09:40:00,17.0,17.0,16.97,16.97,8000.0,17.0,17.0,16.97,16.97,8000.0
2007-08-24 09:45:00,16.99,16.99,16.98,16.99,4800.0,16.99,16.99,16.98,16.99,4800.0
2007-08-24 09:50:00,16.98,16.99,16.95,16.95,3200.0,16.98,16.99,16.95,16.95,3200.0
2007-08-24 09:55:00,16.95,16.95,16.88,16.93,2200.0,16.95,16.95,16.88,16.93,2200.0
2007-08-24 10:00:00,16.88,16.94,16.84,16.94,8000.0,16.88,16.94,16.84,16.94,8000.0
2007-08-24 10:05:00,16.89,16.92,16.89,16.89,3400.0,16.89,16.92,16.89,16.89,3400.0
2007-08-24 10:10:00,16.88,16.92,16.88,16.92,1000.0,16.88,16.92,16.88,16.92,1000.0
2007-08-24 10:15:00,16.86,16.86,16.86,16.86,200.0,16.86,16.86,16.86,16.86,200.0
2007-08-24 10:20:00,16.88,16.94,16.86,16.88,2400.0,16.88,16.94,16.86,16.88,2400.0
2007-08-24 10:25:00,16.89,16.9,16.88,16.89,3400.0,16.89,16.9,16.88,16.89,3400.0
2007-08-24 10:30:00,16.88,16.88,16.88,16.88,1000.0,16.88,16.88,16.88,16.88,1000.0
2007-08-24 10:35:00,16.88,16.88,16.84,16.85,3400.0,16.88,16.88,16.84,16.85,3400.0
2007-08-24 10:40:00,16.77,16.77,16.77,16.77,600.0,16.77,16.77,16.77,16.77,600.0
2007-08-24 10:45:00,16.77,16.77,16.77,16.77,0.0,16.77,16.77,16.77,16.77,0.0
2007-08-24 10:50:00,16.8,16.82,16.75,16.75,8200.0,16.8,16.82,16.75,16.75,8200.0
2007-08-24 10:55:00,16.75,16.77,16.75,16.75,2400.0,16.75,16.77,16.75,16.75,2400.0
2007-08-24 11:00:00,16.75,16.78,16.65,16.75,9200.0,16.75,16.78,16.65,16.75,9200.0
2007-08-24 11:05:00,16.67,16.67,16.67,16.67,200.0,16.67,16.67,16.67,16.67,200.0
2007-08-24 11:10:00,16.69,16.73,16.69,16.7,23600.0,16.69,16.73,16.69,16.7,23600.0
2007-08-24 11:15:00,16.73,16.77,16.68,16.68,6000.0,16.73,16.77,16.68,16.68,6000.0
2007-08-24 11:20:00,16.72,16.72,16.67,16.7,1800.0,16.72,16.72,16.67,16.7,1800.0
2007-08-24 11:25:00,16.71,16.73,16.71,16.72,1000.0,16.71,16.73,16.71,16.72,1000.0
2007-08-24 11:30:00,16.69,16.7,16.67,16.67,3800.0,16.69,16.7,16.67,16.67,3800.0
2007-08-24 11:35:00,16.66,16.67,16.65,16.67,6400.0,16.66,16.67,16.65,16.67,6400.0
2007-08-24 11:40:00,16.65,16.7,16.65,16.68,7400.0,16.65,16.7,16.65,16.68,7400.0
2007-08-24 11:45:00,16.65,16.65,16.65,16.65,200.0,16.65,16.65,16.65,16.65,200.0
2007-08-24 11:50:00,16.65,16.73,16.65,16.66,25600.0,16.65,16.73,16.65,16.66,25600.0
2007-08-24 11:55:00,16.69,16.69,16.68,16.68,1200.0,16.69,16.69,16.68,16.68,1200.0
2007-08-24 12:00:00,16.68,16.72,16.68,16.72,11400.0,16.68,16.72,16.68,16.72,11400.0
2007-08-24 12:05:00,16.73,16.73,16.71,16.72,3200.0,16.73,16.73,16.71,16.72,3200.0
2007-08-24 12:10:00,16.72,16.73,16.7,16.73,2800.0,16.72,16.73,16.7,16.73,2800.0
2007-08-24 12:15:00,16.74,16.74,16.74,16.74,1200.0,16.74,16.74,16.74,16.74,1200.0
2007-08-24 12:20:00,16.74,16.75,16.72,16.72,9200.0,16.74,16.75,16.72,16.72,9200.0
2007-08-24 12:25:00,16.74,16.75,16.73,16.73,10400.0,16.74,16.75,16.73,16.73,10400.0
2007-08-24 12:30:00,16.73,16.75,16.72,16.72,4000.0,16.73,16.75,16.72,16.72,4000.0
2007-08-24 12:35:00,16.72,16.75,16.7,16.71,14400.0,16.72,16.75,16.7,16.71,14400.0
2007-08-24 12:40:00,16.72,16.72,16.72,16.72,800.0,16.72,16.72,16.72,16.72,800.0
2007-08-24 12:45:00,16.72,16.73,16.7,16.73,3200.0,16.72,16.73,16.7,16.73,3200.0
2007-08-24 12:50:00,16.68,16.68,16.66,16.68,2000.0,16.68,16.68,16.66,16.68,2000.0
2007-08-24 12:55:00,16.68,16.68,16.68,16.68,1000.0,16.68,16.68,16.68,16.68,1000.0
2007-08-24 13:00:00,16.68,16.68,16.68,16.68,800.0,16.68,16.68,16.68,16.68,800.0
2007-08-24 13:05:00,16.66,16.66,16.65,16.66,1400.0,16.66,16.66,16.65,16.66,1400.0
2007-08-24 13:10:00,16.65,16.65,16.65,16.65,2200.0,16.65,16.65,16.65,16.65,2200.0
2007-08-24 13:15:00,16.65,16.66,16.65,16.65,1800.0,16.65,16.66,16.65,16.65,1800.0
2007-08-24 13:20:00,16.65,16.65,16.65,16.65,1200.0,16.65,16.65,16.65,16.65,1200.0
2007-08-24 13:25:00,16.68,16.72,16.66,16.66,5400.0,16.68,16.72,16.66,16.66,5400.0
2007-08-24 13:30:00,16.66,16.66,16.65,16.65,800.0,16.66,16.66,16.65,16.65,800.0
2007-08-24 13:35:00,16.68,16.68,16.68,16.68,200.0,16.68,16.68,16.68,16.68,200.0
2007-08-24 13:40:00,16.73,16.73,16.73,16.73,2000.0,16.73,16.73,16.73,16.73,2000.0
2007-08-24 13:45:00,16.68,16.71,16.68,16.71,1800.0,16.68,16.71,16.68,16.71,1800.0
2007-08-24 13:50:00,16.71,16.74,16.71,16.74,4000.0,16.71,16.74,16.71,16.74,4000.0
2007-08-24 13:55:00,16.72,16.72,16.71,16.71,4200.0,16.72,16.72,16.71,16.71,4200.0
2007-08-24 14:00:00,16.72,16.72,16.72,16.72,2000.0,16.72,16.72,16.72,16.72,2000.0
2007-08-24 14:05:00,16.71,16.71,16.71,16.71,400.0,16.71,16.71,16.71,16.71,400.0
2007-08-24 14:10:00,16.73,16.74,16.73,16.73,1000.0,16.73,16.74,16.73,16.73,1000.0
2007-08-24 14:15:00,16.75,16.76,16.75,16.75,1400.0,16.75,16.76,16.75,16.75,1400.0
2007-08-24 14:20:00,16.77,16.78,16.75,16.75,1400.0,16.77,16.78,16.75,16.75,1400.0
2007-08-24 14:25:00,16.78,16.78,16.78,16.78,600.0,16.78,16.78,16.78,16.78,600.0
2007-08-24 14:30:00,16.77,16.77,16.73,16.73,2600.0,16.77,16.77,16.73,16.73,2600.0
2007-08-24 14:35:00,16.73,16.73,16.73,16.73,600.0,16.73,16.73,16.73,16.73,600.0
2007-08-24 14:40:00,16.71,16.71,16.7,16.7,5000.0,16.71,16.71,16.7,16.7,5000.0
2007-08-24 14:45:00,16.72,16.72,16.7,16.7,6600.0,16.72,16.72,16.7,16.7,6600.0
2007-08-24 14:50:00,16.7,16.72,16.7,16.71,7600.0,16.7,16.72,16.7,16.71,7600.0
2007-08-24 14:55:00,16.72,16.72,16.7,16.72,6000.0,16.72,16.72,16.7,16.72,6000.0
2007-08-24 15:00:00,16.7,16.72,16.7,16.7,6800.0,16.7,16.72,16.7,16.7,6800.0
2007-08-24 15:05:00,16.7,16.73,16.68,16.71,7800.0,16.7,16.73,16.68,16.71,7800.0
2007-08-24 15:10:00,16.72,16.74,16.72,16.74,2600.0,16.72,16.74,16.72,16.74,2600.0
2007-08-24 15:15:00,16.72,16.73,16.72,16.72,2200.0,16.72,16.73,16.72,16.72,2200.0
2007-08-24 15:20:00,16.73,16.73,16.73,16.73,200.0,16.73,16.73,16.73,16.73,200.0
2007-08-24 15:25:00,16.74,16.75,16.74,16.75,3600.0,16.74,16.75,16.74,16.75,3600.0
2007-08-24 15:30:00,16.75,16.75,16.75,16.75,1200.0,16.75,16.75,16.75,16.75,1200.0
2007-08-24 15:35:00,16.74,16.88,16.74,16.88,11200.0,16.74,16.88,16.74,16.88,11200.0
2007-08-24 15:40:00,16.88,16.88,16.87,16.88,3800.0,16.88,16.88,16.87,16.88,3800.0
2007-08-24 15:45:00,16.88,16.99,16.88,16.96,9200.0,16.88,16.99,16.88,16.96,9200.0
2007-08-24 15:50:00,17.0,17.25,17.0,17.17,17600.0,17.0,17.25,17.0,17.17,17600.0
2007-08-24 15:55:00,17.16,17.23,17.11,17.18,7000.0,17.16,17.23,17.11,17.18,7000.0
2007-08-27 09:30:00,17.25,17.25,17.03,17.03,4400.0,17.25,17.25,17.03,17.03,4400.0
2007-08-27 09:35:00,17.09,17.09,16.92,16.92,1600.0,17.09,17.09,16.92,16.92,1600.0
2007-08-27 09:40:00,16.92,16.92,16.74,16.74,11000.0,16.92,16.92,16.74,16.74,11000.0
2007-08-27 09:45:00,16.74,16.74,16.7,16.7,2800.0,16.74,16.74,16.7,16.7,2800.0
2007-08-27 09:50:00,16.7,16.72,16.68,16.7,7200.0,16.7,16.72,16.68,16.7,7200.0
2007-08-27 09:55:00,16.7,16.7,16.67,16.67,15800.0,16.7,16.7,16.67,16.67,15800.0
2007-08-27 10:00:00,16.66,16.68,16.5,16.5,12600.0,16.66,16.68,16.5,16.5,12600.0
2007-08-27 10:05:00,16.53,16.53,16.5,16.5,10200.0,16.53,16.53,16.5,16.5,10200.0
2007-08-27 10:10:00,16.5,16.5,16.47,16.5,8600.0,16.5,16.5,16.47,16.5,8600.0
2007-08-27 10:15:00,16.5,16.5,16.48,16.48,1800.0,16.5,16.5,16.48,16.48,1800.0
2007-08-27 10:20:00,16.5,16.52,16.5,16.52,14000.0,16.5,16.52,16.5,16.52,14000.0
2007-08-27 10:25:00,16.52,16.53,16.5,16.52,3800.0,16.52,16.53,16.5,16.52,3800.0
2007-08-27 10:30:00,16.52,16.53,16.43,16.48,23200.0,16.52,16.53,16.43,16.48,23200.0
2007-08-27 10:35:00,16.48,16.48,16.45,16.48,4400.0,16.48,16.48,16.45,16.48,4400.0
2007-08-27 10:40:00,16.48,16.48,16.45,16.45,8600.0,16.48,16.48,16.45,16.45,8600.0
2007-08-27 10:45:00,16.47,16.48,16.46,16.46,11400.0,16.47,16.48,16.46,16.46,11400.0
2007-08-27 10:50:00,16.48,16.53,16.46,16.53,18400.0,16.48,16.53,16.46,16.53,18400.0
2007-08-27 10:55:00,16.5,16.53,16.5,16.5,4600.0,16.5,16.53,16.5,16.5,4600.0
2007-08-27 11:00:00,16.5,16.51,16.5,16.5,2000.0,16.5,16.51,16.5,16.5,2000.0
2007-08-27 11:05:00,16.5,16.5,16.49,16.49,3600.0,16.5,16.5,16.49,16.49,3600.0
2007-08-27 11:10:00,16.5,16.52,16.49,16.5,1000.0,16.5,16.52,16.49,16.5,1000.0
2007-08-27 11:15:00,16.53,16.53,16.5,16.5,4000.0,16.53,16.53,16.5,16.5,4000.0
2007-08-27 11:20:00,16.5,16.5,16.5,16.5,200.0,16.5,16.5,16.5,16.5,200.0
2007-08-27 11:25:00,16.5,16.5,16.5,16.5,2600.0,16.5,16.5,16.5,16.5,2600.0
2007-08-27 11:30:00,16.5,16.5,16.5,16.5,1800.0,16.5,16.5,16.5,16.5,1800.0
2007-08-27 11:35:00,16.5,16.5,16.5,16.5,2000.0,16.5,16.5,16.5,16.5,2000.0
2007-08-27 11:40:00,16.5,16.5,16.5,16.5,2400.0,16.5,16.5,16.5,16.5,2400.0
2007-08-27 11:45:00,16.5,16.5,16.5,16.5,2200.0,16.5,16.5,16.5,16.5,2200.0
2007-08-27 11:50:00,16.5,16.5,16.5,16.5,4000.0,16.5,16.5,16.5,16.5,4000.0
2007-08-27 11:55:00,16.5,16.5,16.5,16.5,6200.0,16.5,16.5,16.5,16.5,6200.0
2007-08-27 12:00:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2007-08-27 12:05:00,16.5,16.5,16.5,16.5,1600.0,16.5,16.5,16.5,16.5,1600.0
2007-08-27 12:10:00,16.5,16.5,16.5,16.5,600.0,16.5,16.5,16.5,16.5,600.0
2007-08-27 12:15:00,16.5,16.5,16.5,16.5,3200.0,16.5,16.5,16.5,16.5,3200.0
2007-08-27 12:20:00,16.49,16.5,16.49,16.5,2000.0,16.49,16.5,16.49,16.5,2000.0
2007-08-27 12:25:00,16.5,16.5,16.5,16.5,3400.0,16.5,16.5,16.5,16.5,3400.0
2007-08-27 12:30:00,16.5,16.5,16.5,16.5,600.0,16.5,16.5,16.5,16.5,600.0
2007-08-27 12:35:00,16.5,16.5,16.5,16.5,2000.0,16.5,16.5,16.5,16.5,2000.0
2007-08-27 12:40:00,16.5,16.5,16.5,16.5,2600.0,16.5,16.5,16.5,16.5,2600.0
2007-08-27 12:45:00,16.5,16.5,16.5,16.5,400.0,16.5,16.5,16.5,16.5,400.0
2007-08-27 12:50:00,16.5,16.5,16.5,16.5,3000.0,16.5,16.5,16.5,16.5,3000.0
2007-08-27 12:55:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2007-08-27 13:00:00,16.5,16.53,16.5,16.53,6200.0,16.5,16.53,16.5,16.53,6200.0
2007-08-27 13:05:00,16.52,16.53,16.5,16.5,3600.0,16.52,16.53,16.5,16.5,3600.0
2007-08-27 13:10:00,16.53,16.53,16.5,16.52,1800.0,16.53,16.53,16.5,16.52,1800.0
2007-08-27 13:15:00,16.52,16.53,16.51,16.52,3000.0,16.52,16.53,16.51,16.52,3000.0
2007-08-27 13:20:00,16.52,16.52,16.5,16.5,1600.0,16.52,16.52,16.5,16.5,1600.0
2007-08-27 13:25:00,16.5,16.52,16.5,16.5,7200.0,16.5,16.52,16.5,16.5,7200.0
2007-08-27 13:30:00,16.5,16.5,16.5,16.5,2400.0,16.5,16.5,16.5,16.5,2400.0
2007-08-27 13:35:00,16.5,16.5,16.5,16.5,400.0,16.5,16.5,16.5,16.5,400.0
2007-08-27 13:40:00,16.5,16.5,16.5,16.5,1800.0,16.5,16.5,16.5,16.5,1800.0
2007-08-27 13:45:00,16.5,16.52,16.5,16.5,3600.0,16.5,16.52,16.5,16.5,3600.0
2007-08-27 13:50:00,16.5,16.5,16.5,16.5,3400.0,16.5,16.5,16.5,16.5,3400.0
2007-08-27 13:55:00,16.5,16.51,16.5,16.51,2400.0,16.5,16.51,16.5,16.51,2400.0
2007-08-27 14:00:00,16.5,16.52,16.5,16.5,7600.0,16.5,16.52,16.5,16.5,7600.0
2007-08-27 14:05:00,16.51,16.52,16.5,16.5,1200.0,16.51,16.52,16.5,16.5,1200.0
2007-08-27 14:10:00,16.5,16.52,16.5,16.51,1800.0,16.5,16.52,16.5,16.51,1800.0
2007-08-27 14:15:00,16.5,16.5,16.5,16.5,1400.0,16.5,16.5,16.5,16.5,1400.0
2007-08-27 14:20:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2007-08-27 14:25:00,16.5,16.51,16.5,16.5,2200.0,16.5,16.51,16.5,16.5,2200.0
2007-08-27 14:30:00,16.5,16.5,16.5,16.5,3600.0,16.5,16.5,16.5,16.5,3600.0
2007-08-27 14:35:00,16.5,16.5,16.5,16.5,3200.0,16.5,16.5,16.5,16.5,3200.0
2007-08-27 14:40:00,16.5,16.5,16.5,16.5,2800.0,16.5,16.5,16.5,16.5,2800.0
2007-08-27 14:45:00,16.5,16.6,16.5,16.6,9200.0,16.5,16.6,16.5,16.6,9200.0
2007-08-27 14:50:00,16.57,16.6,16.55,16.55,1600.0,16.57,16.6,16.55,16.55,1600.0
2007-08-27 14:55:00,16.54,16.57,16.53,16.57,1600.0,16.54,16.57,16.53,16.57,1600.0
2007-08-27 15:00:00,16.57,16.57,16.57,16.57,200.0,16.57,16.57,16.57,16.57,200.0
2007-08-27 15:05:00,16.6,16.6,16.58,16.58,1600.0,16.6,16.6,16.58,16.58,1600.0
2007-08-27 15:10:00,16.57,16.57,16.57,16.57,200.0,16.57,16.57,16.57,16.57,200.0
2007-08-27 15:15:00,16.56,16.56,16.55,16.55,800.0,16.56,16.56,16.55,16.55,800.0
2007-08-27 15:20:00,16.55,16.56,16.55,16.56,8800.0,16.55,16.56,16.55,16.56,8800.0
2007-08-27 15:25:00,16.54,16.54,16.54,16.54,600.0,16.54,16.54,16.54,16.54,600.0
2007-08-27 15:30:00,16.55,16.55,16.54,16.55,1000.0,16.55,16.55,16.54,16.55,1000.0
2007-08-27 15:35:00,16.55,16.55,16.54,16.55,3200.0,16.55,16.55,16.54,16.55,3200.0
2007-08-27 15:40:00,16.55,16.55,16.54,16.54,2200.0,16.55,16.55,16.54,16.54,2200.0
2007-08-27 15:45:00,16.54,16.55,16.5,16.51,15200.0,16.54,16.55,16.5,16.51,15200.0
2007-08-27 15:50:00,16.52,16.52,16.5,16.52,12800.0,16.52,16.52,16.5,16.52,12800.0
2007-08-27 15:55:00,16.52,16.53,16.5,16.53,16400.0,16.52,16.53,16.5,16.53,16400.0
2007-08-28 09:30:00,16.46,16.47,16.27,16.27,20200.0,16.46,16.47,16.27,16.27,20200.0
2007-08-28 09:35:00,16.29,16.3,16.26,16.27,6000.0,16.29,16.3,16.26,16.27,6000.0
2007-08-28 09:40:00,16.25,16.25,16.23,16.24,4600.0,16.25,16.25,16.23,16.24,4600.0
2007-08-28 09:45:00,16.23,16.25,16.23,16.25,800.0,16.23,16.25,16.23,16.25,800.0
2007-08-28 09:50:00,16.26,16.3,16.18,16.18,8000.0,16.26,16.3,16.18,16.18,8000.0
2007-08-28 09:55:00,16.17,16.23,16.15,16.15,26600.0,16.17,16.23,16.15,16.15,26600.0
2007-08-28 10:00:00,16.15,16.18,16.14,16.14,5800.0,16.15,16.18,16.14,16.14,5800.0
2007-08-28 10:05:00,16.16,16.17,16.13,16.17,3000.0,16.16,16.17,16.13,16.17,3000.0
2007-08-28 10:10:00,16.16,16.18,16.15,16.18,5800.0,16.16,16.18,16.15,16.18,5800.0
2007-08-28 10:15:00,16.18,16.18,16.16,16.16,2200.0,16.18,16.18,16.16,16.16,2200.0
2007-08-28 10:20:00,16.17,16.18,16.17,16.18,1400.0,16.17,16.18,16.17,16.18,1400.0
2007-08-28 10:25:00,16.18,16.25,16.18,16.24,17800.0,16.18,16.25,16.18,16.24,17800.0
2007-08-28 10:30:00,16.23,16.25,16.2,16.23,11000.0,16.23,16.25,16.2,16.23,11000.0
2007-08-28 10:35:00,16.18,16.4,16.18,16.4,5600.0,16.18,16.4,16.18,16.4,5600.0
2007-08-28 10:40:00,16.43,16.49,16.36,16.4,7000.0,16.43,16.49,16.36,16.4,7000.0
2007-08-28 10:45:00,16.33,16.33,16.33,16.33,200.0,16.33,16.33,16.33,16.33,200.0
2007-08-28 10:50:00,16.38,16.38,16.33,16.33,600.0,16.38,16.38,16.33,16.33,600.0
2007-08-28 10:55:00,16.27,16.27,16.13,16.14,8800.0,16.27,16.27,16.13,16.14,8800.0
2007-08-28 11:00:00,16.18,16.22,16.13,16.14,6000.0,16.18,16.22,16.13,16.14,6000.0
2007-08-28 11:05:00,16.14,16.16,16.13,16.16,2000.0,16.14,16.16,16.13,16.16,2000.0
2007-08-28 11:10:00,16.14,16.15,16.1,16.1,2800.0,16.14,16.15,16.1,16.1,2800.0
2007-08-28 11:15:00,16.14,16.19,16.14,16.15,5000.0,16.14,16.19,16.14,16.15,5000.0
2007-08-28 11:20:00,16.13,16.24,16.11,16.24,9200.0,16.13,16.24,16.11,16.24,9200.0
2007-08-28 11:25:00,16.27,16.32,16.15,16.21,16000.0,16.27,16.32,16.15,16.21,16000.0
2007-08-28 11:30:00,16.22,16.22,16.17,16.22,3000.0,16.22,16.22,16.17,16.22,3000.0
2007-08-28 11:35:00,16.2,16.21,16.16,16.17,2800.0,16.2,16.21,16.16,16.17,2800.0
2007-08-28 11:40:00,16.16,16.16,16.11,16.11,2600.0,16.16,16.16,16.11,16.11,2600.0
2007-08-28 11:45:00,16.11,16.13,16.07,16.09,14200.0,16.11,16.13,16.07,16.09,14200.0
2007-08-28 11:50:00,16.09,16.09,16.09,16.09,1000.0,16.09,16.09,16.09,16.09,1000.0
2007-08-28 11:55:00,16.11,16.13,16.08,16.11,4200.0,16.11,16.13,16.08,16.11,4200.0
2007-08-28 12:00:00,16.1,16.14,16.1,16.13,3800.0,16.1,16.14,16.1,16.13,3800.0
2007-08-28 12:05:00,16.1,16.15,16.1,16.14,3200.0,16.1,16.15,16.1,16.14,3200.0
2007-08-28 12:10:00,16.13,16.15,16.1,16.1,13000.0,16.13,16.15,16.1,16.1,13000.0
2007-08-28 12:15:00,16.1,16.14,16.1,16.14,1000.0,16.1,16.14,16.1,16.14,1000.0
2007-08-28 12:20:00,16.16,16.17,16.15,16.17,600.0,16.16,16.17,16.15,16.17,600.0
2007-08-28 12:25:00,16.17,16.17,16.1,16.13,9800.0,16.17,16.17,16.1,16.13,9800.0
2007-08-28 12:30:00,16.1,16.15,16.1,16.13,2400.0,16.1,16.15,16.1,16.13,2400.0
2007-08-28 12:35:00,16.1,16.14,16.1,16.14,600.0,16.1,16.14,16.1,16.14,600.0
2007-08-28 12:40:00,16.11,16.14,16.11,16.14,600.0,16.11,16.14,16.11,16.14,600.0
2007-08-28 12:45:00,16.11,16.3,16.11,16.25,11600.0,16.11,16.3,16.11,16.25,11600.0
2007-08-28 12:50:00,16.26,16.33,16.25,16.32,7600.0,16.26,16.33,16.25,16.32,7600.0
2007-08-28 12:55:00,16.32,16.32,16.32,16.32,200.0,16.32,16.32,16.32,16.32,200.0
2007-08-28 13:00:00,16.33,16.35,16.33,16.35,400.0,16.33,16.35,16.33,16.35,400.0
2007-08-28 13:05:00,16.27,16.28,16.25,16.28,1000.0,16.27,16.28,16.25,16.28,1000.0
2007-08-28 13:10:00,16.28,16.28,16.28,16.28,200.0,16.28,16.28,16.28,16.28,200.0
2007-08-28 13:15:00,16.28,16.28,16.25,16.25,600.0,16.28,16.28,16.25,16.25,600.0
2007-08-28 13:20:00,16.28,16.28,16.28,16.28,200.0,16.28,16.28,16.28,16.28,200.0
2007-08-28 13:25:00,16.28,16.28,16.25,16.25,800.0,16.28,16.28,16.25,16.25,800.0
2007-08-28 13:30:00,16.24,16.24,16.23,16.23,2400.0,16.24,16.24,16.23,16.23,2400.0
2007-08-28 13:35:00,16.22,16.28,16.22,16.28,2600.0,16.22,16.28,16.22,16.28,2600.0
2007-08-28 13:40:00,16.28,16.28,16.25,16.25,2200.0,16.28,16.28,16.25,16.25,2200.0
2007-08-28 13:45:00,16.27,16.3,16.27,16.27,1800.0,16.27,16.3,16.27,16.27,1800.0
2007-08-28 13:50:00,16.25,16.28,16.25,16.28,6400.0,16.25,16.28,16.25,16.28,6400.0
2007-08-28 13:55:00,16.23,16.23,16.23,16.23,400.0,16.23,16.23,16.23,16.23,400.0
2007-08-28 14:00:00,16.3,16.32,16.23,16.23,3400.0,16.3,16.32,16.23,16.23,3400.0
2007-08-28 14:05:00,16.23,16.23,16.15,16.18,3800.0,16.23,16.23,16.15,16.18,3800.0
2007-08-28 14:10:00,16.18,16.22,16.18,16.22,3400.0,16.18,16.22,16.18,16.22,3400.0
2007-08-28 14:15:00,16.18,16.18,16.13,16.17,3600.0,16.18,16.18,16.13,16.17,3600.0
2007-08-28 14:20:00,16.16,16.24,16.16,16.16,3800.0,16.16,16.24,16.16,16.16,3800.0
2007-08-28 14:25:00,16.15,16.3,16.15,16.22,6800.0,16.15,16.3,16.15,16.22,6800.0
2007-08-28 14:30:00,16.15,16.23,16.14,16.18,11000.0,16.15,16.23,16.14,16.18,11000.0
2007-08-28 14:35:00,16.19,16.19,16.14,16.19,5000.0,16.19,16.19,16.14,16.19,5000.0
2007-08-28 14:40:00,16.17,16.17,16.14,16.14,4200.0,16.17,16.17,16.14,16.14,4200.0
2007-08-28 14:45:00,16.13,16.14,16.13,16.13,16400.0,16.13,16.14,16.13,16.13,16400.0
2007-08-28 14:50:00,16.13,16.15,16.13,16.13,27000.0,16.13,16.15,16.13,16.13,27000.0
2007-08-28 14:55:00,16.14,16.19,16.12,16.18,21400.0,16.14,16.19,16.12,16.18,21400.0
2007-08-28 15:00:00,16.13,16.13,16.1,16.1,1000.0,16.13,16.13,16.1,16.1,1000.0
2007-08-28 15:05:00,16.1,16.12,16.1,16.12,5000.0,16.1,16.12,16.1,16.12,5000.0
2007-08-28 15:10:00,16.13,16.14,16.08,16.13,11400.0,16.13,16.14,16.08,16.13,11400.0
2007-08-28 15:15:00,16.13,16.23,16.08,16.08,13200.0,16.13,16.23,16.08,16.08,13200.0
2007-08-28 15:20:00,16.11,16.11,16.08,16.1,19200.0,16.11,16.11,16.08,16.1,19200.0
2007-08-28 15:25:00,16.08,16.24,16.08,16.24,14400.0,16.08,16.24,16.08,16.24,14400.0
2007-08-28 15:30:00,16.24,16.24,16.13,16.17,8600.0,16.24,16.24,16.13,16.17,8600.0
2007-08-28 15:35:00,16.13,16.18,16.04,16.06,37800.0,16.13,16.18,16.04,16.06,37800.0
2007-08-28 15:40:00,16.05,16.32,16.05,16.32,53000.0,16.05,16.32,16.05,16.32,53000.0
2007-08-28 15:45:00,16.25,16.38,16.13,16.32,45600.0,16.25,16.38,16.13,16.32,45600.0
2007-08-28 15:50:00,16.37,16.37,16.15,16.15,9200.0,16.37,16.37,16.15,16.15,9200.0
2007-08-28 15:55:00,16.17,16.21,16.14,16.15,16600.0,16.17,16.21,16.14,16.15,16600.0
2007-08-29 09:30:00,16.2,16.43,16.18,16.33,9800.0,16.2,16.43,16.18,16.33,9800.0
2007-08-29 09:35:00,16.34,16.42,16.33,16.41,27800.0,16.34,16.42,16.33,16.41,27800.0
2007-08-29 09:40:00,16.41,16.46,16.41,16.41,34600.0,16.41,16.46,16.41,16.41,34600.0
2007-08-29 09:45:00,16.38,16.4,16.28,16.36,5800.0,16.38,16.4,16.28,16.36,5800.0
2007-08-29 09:50:00,16.33,16.38,16.31,16.38,5600.0,16.33,16.38,16.31,16.38,5600.0
2007-08-29 09:55:00,16.38,16.38,16.38,16.38,6200.0,16.38,16.38,16.38,16.38,6200.0
2007-08-29 10:00:00,16.33,16.35,16.32,16.35,16000.0,16.33,16.35,16.32,16.35,16000.0
2007-08-29 10:05:00,16.35,16.36,16.35,16.36,7600.0,16.35,16.36,16.35,16.36,7600.0
2007-08-29 10:10:00,16.38,16.38,16.36,16.38,5000.0,16.38,16.38,16.36,16.38,5000.0
2007-08-29 10:15:00,16.36,16.36,16.36,16.36,200.0,16.36,16.36,16.36,16.36,200.0
2007-08-29 10:20:00,16.38,16.38,16.36,16.36,1000.0,16.38,16.38,16.36,16.36,1000.0
2007-08-29 10:25:00,16.36,16.36,16.36,16.36,800.0,16.36,16.36,16.36,16.36,800.0
2007-08-29 10:30:00,16.37,16.37,16.36,16.37,54600.0,16.37,16.37,16.36,16.37,54600.0
2007-08-29 10:35:00,16.37,16.37,16.36,16.36,3200.0,16.37,16.37,16.36,16.36,3200.0
2007-08-29 10:40:00,16.37,16.37,16.36,16.36,1600.0,16.37,16.37,16.36,16.36,1600.0
2007-08-29 10:45:00,16.36,16.37,16.35,16.37,570400.0,16.36,16.37,16.35,16.37,570400.0
2007-08-29 10:50:00,16.38,16.38,16.38,16.38,9800.0,16.38,16.38,16.38,16.38,9800.0
2007-08-29 10:55:00,16.37,16.38,16.37,16.38,8600.0,16.37,16.38,16.37,16.38,8600.0
2007-08-29 11:00:00,16.38,16.39,16.36,16.39,2200.0,16.38,16.39,16.36,16.39,2200.0
2007-08-29 11:05:00,16.4,16.63,16.39,16.6,37000.0,16.4,16.63,16.39,16.6,37000.0
2007-08-29 11:10:00,16.55,16.57,16.55,16.57,2000.0,16.55,16.57,16.55,16.57,2000.0
2007-08-29 11:15:00,16.6,16.6,16.53,16.6,7800.0,16.6,16.6,16.53,16.6,7800.0
2007-08-29 11:20:00,16.6,16.6,16.53,16.55,2800.0,16.6,16.6,16.53,16.55,2800.0
2007-08-29 11:25:00,16.57,16.61,16.55,16.61,3000.0,16.57,16.61,16.55,16.61,3000.0
2007-08-29 11:30:00,16.61,16.62,16.54,16.62,3000.0,16.61,16.62,16.54,16.62,3000.0
2007-08-29 11:35:00,16.55,16.67,16.55,16.67,20800.0,16.55,16.67,16.55,16.67,20800.0
2007-08-29 11:40:00,16.67,16.75,16.64,16.7,22800.0,16.67,16.75,16.64,16.7,22800.0
2007-08-29 11:45:00,16.74,16.75,16.51,16.63,19400.0,16.74,16.75,16.51,16.63,19400.0
2007-08-29 11:50:00,16.63,16.64,16.55,16.61,26000.0,16.63,16.64,16.55,16.61,26000.0
2007-08-29 11:55:00,16.58,16.64,16.58,16.64,18400.0,16.58,16.64,16.58,16.64,18400.0
2007-08-29 12:00:00,16.64,16.73,16.64,16.7,11200.0,16.64,16.73,16.64,16.7,11200.0
2007-08-29 12:05:00,16.7,16.84,16.7,16.8,18200.0,16.7,16.84,16.7,16.8,18200.0
2007-08-29 12:10:00,16.85,16.88,16.82,16.85,8800.0,16.85,16.88,16.82,16.85,8800.0
2007-08-29 12:15:00,16.85,16.85,16.71,16.77,4000.0,16.85,16.85,16.71,16.77,4000.0
2007-08-29 12:20:00,16.74,16.75,16.73,16.73,2800.0,16.74,16.75,16.73,16.73,2800.0
2007-08-29 12:25:00,16.7,16.75,16.68,16.75,2000.0,16.7,16.75,16.68,16.75,2000.0
2007-08-29 12:30:00,16.75,16.75,16.7,16.7,2400.0,16.75,16.75,16.7,16.7,2400.0
2007-08-29 12:35:00,16.73,16.78,16.73,16.78,9600.0,16.73,16.78,16.73,16.78,9600.0
2007-08-29 12:40:00,16.78,16.78,16.78,16.78,0.0,16.78,16.78,16.78,16.78,0.0
2007-08-29 12:45:00,16.71,16.75,16.68,16.7,2000.0,16.71,16.75,16.68,16.7,2000.0
2007-08-29 12:50:00,16.66,16.75,16.66,16.68,1200.0,16.66,16.75,16.66,16.68,1200.0
2007-08-29 12:55:00,16.68,16.77,16.68,16.7,7200.0,16.68,16.77,16.68,16.7,7200.0
2007-08-29 13:00:00,16.7,16.7,16.68,16.69,1000.0,16.7,16.7,16.68,16.69,1000.0
2007-08-29 13:05:00,16.69,16.7,16.69,16.69,600.0,16.69,16.7,16.69,16.69,600.0
2007-08-29 13:10:00,16.69,16.69,16.69,16.69,1800.0,16.69,16.69,16.69,16.69,1800.0
2007-08-29 13:15:00,16.69,16.75,16.69,16.72,2000.0,16.69,16.75,16.69,16.72,2000.0
2007-08-29 13:20:00,16.7,16.75,16.7,16.7,1600.0,16.7,16.75,16.7,16.7,1600.0
2007-08-29 13:25:00,16.75,16.78,16.7,16.7,7200.0,16.75,16.78,16.7,16.7,7200.0
2007-08-29 13:30:00,16.71,16.71,16.71,16.71,1200.0,16.71,16.71,16.71,16.71,1200.0
2007-08-29 13:35:00,16.71,16.71,16.7,16.71,1200.0,16.71,16.71,16.7,16.71,1200.0
2007-08-29 13:40:00,16.7,16.7,16.7,16.7,400.0,16.7,16.7,16.7,16.7,400.0
2007-08-29 13:45:00,16.71,16.71,16.7,16.7,800.0,16.71,16.71,16.7,16.7,800.0
2007-08-29 13:50:00,16.71,16.71,16.7,16.7,600.0,16.71,16.71,16.7,16.7,600.0
2007-08-29 13:55:00,16.73,16.74,16.7,16.71,1000.0,16.73,16.74,16.7,16.71,1000.0
2007-08-29 14:00:00,16.71,16.75,16.71,16.75,1400.0,16.71,16.75,16.71,16.75,1400.0
2007-08-29 14:05:00,16.72,16.75,16.7,16.7,2200.0,16.72,16.75,16.7,16.7,2200.0
2007-08-29 14:10:00,16.71,16.73,16.71,16.71,1400.0,16.71,16.73,16.71,16.71,1400.0
2007-08-29 14:15:00,16.71,16.73,16.7,16.7,3200.0,16.71,16.73,16.7,16.7,3200.0
2007-08-29 14:20:00,16.71,16.75,16.7,16.75,3200.0,16.71,16.75,16.7,16.75,3200.0
2007-08-29 14:25:00,16.75,16.76,16.71,16.71,2000.0,16.75,16.76,16.71,16.71,2000.0
2007-08-29 14:30:00,16.7,16.76,16.7,16.74,800.0,16.7,16.76,16.7,16.74,800.0
2007-08-29 14:35:00,16.74,16.75,16.68,16.73,2200.0,16.74,16.75,16.68,16.73,2200.0
2007-08-29 14:40:00,16.71,16.71,16.68,16.68,4800.0,16.71,16.71,16.68,16.68,4800.0
2007-08-29 14:45:00,16.68,16.68,16.68,16.68,7400.0,16.68,16.68,16.68,16.68,7400.0
2007-08-29 14:50:00,16.68,16.68,16.68,16.68,3000.0,16.68,16.68,16.68,16.68,3000.0
2007-08-29 14:55:00,16.68,16.78,16.68,16.68,8600.0,16.68,16.78,16.68,16.68,8600.0
2007-08-29 15:00:00,16.7,16.79,16.7,16.79,6000.0,16.7,16.79,16.7,16.79,6000.0
2007-08-29 15:05:00,16.78,16.84,16.71,16.75,15600.0,16.78,16.84,16.71,16.75,15600.0
2007-08-29 15:10:00,16.81,16.81,16.7,16.7,3600.0,16.81,16.81,16.7,16.7,3600.0
2007-08-29 15:15:00,16.7,16.78,16.7,16.71,3200.0,16.7,16.78,16.7,16.71,3200.0
2007-08-29 15:20:00,16.77,16.77,16.7,16.7,1800.0,16.77,16.77,16.7,16.7,1800.0
2007-08-29 15:25:00,16.7,16.75,16.7,16.7,2000.0,16.7,16.75,16.7,16.7,2000.0
2007-08-29 15:30:00,16.7,16.72,16.68,16.68,1200.0,16.7,16.72,16.68,16.68,1200.0
2007-08-29 15:35:00,16.68,16.72,16.68,16.72,1800.0,16.68,16.72,16.68,16.72,1800.0
2007-08-29 15:40:00,16.71,16.75,16.38,16.48,100200.0,16.71,16.75,16.38,16.48,100200.0
2007-08-29 15:45:00,16.5,16.63,16.39,16.51,66800.0,16.5,16.63,16.39,16.51,66800.0
2007-08-29 15:50:00,16.53,16.53,16.5,16.5,32000.0,16.53,16.53,16.5,16.5,32000.0
2007-08-29 15:55:00,16.5,16.74,16.5,16.73,37400.0,16.5,16.74,16.5,16.73,37400.0
2007-08-30 09:30:00,16.19,16.5,16.19,16.36,15400.0,16.19,16.5,16.19,16.36,15400.0
2007-08-30 09:35:00,16.49,16.49,16.49,16.49,4600.0,16.49,16.49,16.49,16.49,4600.0
2007-08-30 09:40:00,16.48,16.55,16.45,16.5,10000.0,16.48,16.55,16.45,16.5,10000.0
2007-08-30 09:45:00,16.55,16.68,16.55,16.67,7800.0,16.55,16.68,16.55,16.67,7800.0
2007-08-30 09:50:00,16.68,16.68,16.52,16.56,11200.0,16.68,16.68,16.52,16.56,11200.0
2007-08-30 09:55:00,16.54,16.56,16.47,16.5,3400.0,16.54,16.56,16.47,16.5,3400.0
2007-08-30 10:00:00,16.52,16.52,16.49,16.49,10800.0,16.52,16.52,16.49,16.49,10800.0
2007-08-30 10:05:00,16.5,16.52,16.5,16.52,7400.0,16.5,16.52,16.5,16.52,7400.0
2007-08-30 10:10:00,16.59,16.59,16.5,16.5,1400.0,16.59,16.59,16.5,16.5,1400.0
2007-08-30 10:15:00,16.5,16.5,16.49,16.49,5400.0,16.5,16.5,16.49,16.49,5400.0
2007-08-30 10:20:00,16.5,16.5,16.5,16.5,5400.0,16.5,16.5,16.5,16.5,5400.0
2007-08-30 10:25:00,16.5,16.5,16.48,16.5,9600.0,16.5,16.5,16.48,16.5,9600.0
2007-08-30 10:30:00,16.5,16.5,16.48,16.5,8400.0,16.5,16.5,16.48,16.5,8400.0
2007-08-30 10:35:00,16.5,16.5,16.5,16.5,34400.0,16.5,16.5,16.5,16.5,34400.0
2007-08-30 10:40:00,16.5,16.5,16.5,16.5,5000.0,16.5,16.5,16.5,16.5,5000.0
2007-08-30 10:45:00,16.5,16.5,16.48,16.5,9800.0,16.5,16.5,16.48,16.5,9800.0
2007-08-30 10:50:00,16.5,16.5,16.5,16.5,9800.0,16.5,16.5,16.5,16.5,9800.0
2007-08-30 10:55:00,16.5,16.5,16.48,16.5,5400.0,16.5,16.5,16.48,16.5,5400.0
2007-08-30 11:00:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2007-08-30 11:05:00,16.5,16.5,16.5,16.5,8800.0,16.5,16.5,16.5,16.5,8800.0
2007-08-30 11:10:00,16.5,16.52,16.5,16.51,4000.0,16.5,16.52,16.5,16.51,4000.0
2007-08-30 11:15:00,16.52,16.9,16.52,16.86,50400.0,16.52,16.9,16.52,16.86,50400.0
2007-08-30 11:20:00,16.83,16.85,16.67,16.69,11400.0,16.83,16.85,16.67,16.69,11400.0
2007-08-30 11:25:00,16.68,16.68,16.66,16.67,2400.0,16.68,16.68,16.66,16.67,2400.0
2007-08-30 11:30:00,16.63,16.64,16.6,16.6,5000.0,16.63,16.64,16.6,16.6,5000.0
2007-08-30 11:35:00,16.58,16.58,16.54,16.58,5600.0,16.58,16.58,16.54,16.58,5600.0
2007-08-30 11:40:00,16.52,16.52,16.52,16.52,200.0,16.52,16.52,16.52,16.52,200.0
2007-08-30 11:45:00,16.52,16.52,16.52,16.52,0.0,16.52,16.52,16.52,16.52,0.0
2007-08-30 11:50:00,16.53,16.55,16.5,16.55,800.0,16.53,16.55,16.5,16.55,800.0
2007-08-30 11:55:00,16.5,16.5,16.5,16.5,200.0,16.5,16.5,16.5,16.5,200.0
2007-08-30 12:00:00,16.48,16.55,16.48,16.55,4000.0,16.48,16.55,16.48,16.55,4000.0
2007-08-30 12:05:00,16.55,16.55,16.55,16.55,400.0,16.55,16.55,16.55,16.55,400.0
2007-08-30 12:10:00,16.55,16.59,16.55,16.59,13400.0,16.55,16.59,16.55,16.59,13400.0
2007-08-30 12:15:00,16.58,16.59,16.58,16.59,2400.0,16.58,16.59,16.58,16.59,2400.0
2007-08-30 12:20:00,16.59,16.6,16.58,16.6,4800.0,16.59,16.6,16.58,16.6,4800.0
2007-08-30 12:25:00,16.63,16.63,16.63,16.63,9400.0,16.63,16.63,16.63,16.63,9400.0
2007-08-30 12:30:00,16.63,16.64,16.59,16.59,6200.0,16.63,16.64,16.59,16.59,6200.0
2007-08-30 12:35:00,16.63,16.66,16.63,16.66,6600.0,16.63,16.66,16.63,16.66,6600.0
2007-08-30 12:40:00,16.66,16.68,16.66,16.68,6000.0,16.66,16.68,16.66,16.68,6000.0
2007-08-30 12:45:00,16.68,16.7,16.67,16.67,6200.0,16.68,16.7,16.67,16.67,6200.0
2007-08-30 12:50:00,16.68,16.7,16.66,16.7,16200.0,16.68,16.7,16.66,16.7,16200.0
2007-08-30 12:55:00,16.71,16.89,16.7,16.73,15200.0,16.71,16.89,16.7,16.73,15200.0
2007-08-30 13:00:00,16.78,16.78,16.74,16.75,1800.0,16.78,16.78,16.74,16.75,1800.0
2007-08-30 13:05:00,16.72,16.75,16.71,16.72,3800.0,16.72,16.75,16.71,16.72,3800.0
2007-08-30 13:10:00,16.72,16.75,16.72,16.74,1000.0,16.72,16.75,16.72,16.74,1000.0
2007-08-30 13:15:00,16.72,16.74,16.72,16.74,400.0,16.72,16.74,16.72,16.74,400.0
2007-08-30 13:20:00,16.71,16.72,16.71,16.72,2200.0,16.71,16.72,16.71,16.72,2200.0
2007-08-30 13:25:00,16.75,16.75,16.7,16.71,5400.0,16.75,16.75,16.7,16.71,5400.0
2007-08-30 13:30:00,16.71,16.71,16.7,16.71,11200.0,16.71,16.71,16.7,16.71,11200.0
2007-08-30 13:35:00,16.7,16.71,16.7,16.7,37000.0,16.7,16.71,16.7,16.7,37000.0
2007-08-30 13:40:00,16.7,16.71,16.7,16.71,1000.0,16.7,16.71,16.7,16.71,1000.0
2007-08-30 13:45:00,16.7,16.7,16.63,16.63,15400.0,16.7,16.7,16.63,16.63,15400.0
2007-08-30 13:50:00,16.63,16.7,16.63,16.65,2600.0,16.63,16.7,16.63,16.65,2600.0
2007-08-30 13:55:00,16.69,16.71,16.69,16.71,12200.0,16.69,16.71,16.69,16.71,12200.0
2007-08-30 14:00:00,16.7,16.71,16.7,16.71,1600.0,16.7,16.71,16.7,16.71,1600.0
2007-08-30 14:05:00,16.71,16.71,16.71,16.71,600.0,16.71,16.71,16.71,16.71,600.0
2007-08-30 14:10:00,16.7,16.74,16.7,16.74,3200.0,16.7,16.74,16.7,16.74,3200.0
2007-08-30 14:15:00,16.7,16.7,16.7,16.7,5800.0,16.7,16.7,16.7,16.7,5800.0
2007-08-30 14:20:00,16.7,16.72,16.7,16.72,26200.0,16.7,16.72,16.7,16.72,26200.0
2007-08-30 14:25:00,16.71,16.71,16.7,16.7,5600.0,16.71,16.71,16.7,16.7,5600.0
2007-08-30 14:30:00,16.7,16.7,16.61,16.61,14600.0,16.7,16.7,16.61,16.61,14600.0
2007-08-30 14:35:00,16.61,16.67,16.61,16.67,800.0,16.61,16.67,16.61,16.67,800.0
2007-08-30 14:40:00,16.61,16.73,16.6,16.73,12600.0,16.61,16.73,16.6,16.73,12600.0
2007-08-30 14:45:00,16.74,16.74,16.68,16.72,10400.0,16.74,16.74,16.68,16.72,10400.0
2007-08-30 14:50:00,16.7,16.71,16.7,16.71,10800.0,16.7,16.71,16.7,16.71,10800.0
2007-08-30 14:55:00,16.7,16.7,16.7,16.7,3200.0,16.7,16.7,16.7,16.7,3200.0
2007-08-30 15:00:00,16.7,16.72,16.7,16.71,1800.0,16.7,16.72,16.7,16.71,1800.0
2007-08-30 15:05:00,16.7,16.73,16.7,16.72,28000.0,16.7,16.73,16.7,16.72,28000.0
2007-08-30 15:10:00,16.72,16.76,16.72,16.75,10800.0,16.72,16.76,16.72,16.75,10800.0
2007-08-30 15:15:00,16.74,16.74,16.73,16.73,1800.0,16.74,16.74,16.73,16.73,1800.0
2007-08-30 15:20:00,16.73,16.73,16.71,16.71,2400.0,16.73,16.73,16.71,16.71,2400.0
2007-08-30 15:25:00,16.72,16.72,16.72,16.72,3600.0,16.72,16.72,16.72,16.72,3600.0
2007-08-30 15:30:00,16.72,16.79,16.72,16.79,5200.0,16.72,16.79,16.72,16.79,5200.0
2007-08-30 15:35:00,16.75,16.75,16.73,16.73,1800.0,16.75,16.75,16.73,16.73,1800.0
2007-08-30 15:40:00,16.73,16.74,16.71,16.71,2600.0,16.73,16.74,16.71,16.71,2600.0
2007-08-30 15:45:00,16.71,16.71,16.7,16.7,2600.0,16.71,16.71,16.7,16.7,2600.0
2007-08-30 15:50:00,16.72,16.88,16.72,16.78,22000.0,16.72,16.88,16.72,16.78,22000.0
2007-08-30 15:55:00,16.77,16.79,16.62,16.79,56800.0,16.77,16.79,16.62,16.79,56800.0
2007-08-31 09:30:00,16.9,17.0,16.85,17.0,18800.0,16.9,17.0,16.85,17.0,18800.0
2007-08-31 09:35:00,16.95,16.99,16.84,16.99,12200.0,16.95,16.99,16.84,16.99,12200.0
2007-08-31 09:40:00,16.98,17.0,16.95,16.99,11600.0,16.98,17.0,16.95,16.99,11600.0
2007-08-31 09:45:00,16.97,16.99,16.96,16.96,23400.0,16.97,16.99,16.96,16.96,23400.0
2007-08-31 09:50:00,16.98,16.98,16.95,16.97,3800.0,16.98,16.98,16.95,16.97,3800.0
2007-08-31 09:55:00,16.95,16.98,16.94,16.97,7800.0,16.95,16.98,16.94,16.97,7800.0
2007-08-31 10:00:00,16.97,16.98,16.93,16.98,8000.0,16.97,16.98,16.93,16.98,8000.0
2007-08-31 10:05:00,16.99,16.99,16.98,16.98,6200.0,16.99,16.99,16.98,16.98,6200.0
2007-08-31 10:10:00,16.97,16.98,16.93,16.93,13600.0,16.97,16.98,16.93,16.93,13600.0
2007-08-31 10:15:00,16.94,16.96,16.93,16.93,7000.0,16.94,16.96,16.93,16.93,7000.0
2007-08-31 10:20:00,16.95,16.96,16.93,16.93,1000.0,16.95,16.96,16.93,16.93,1000.0
2007-08-31 10:25:00,16.93,16.96,16.93,16.95,12800.0,16.93,16.96,16.93,16.95,12800.0
2007-08-31 10:30:00,16.95,16.97,16.95,16.97,8000.0,16.95,16.97,16.95,16.97,8000.0
2007-08-31 10:35:00,16.98,16.99,16.98,16.99,3600.0,16.98,16.99,16.98,16.99,3600.0
2007-08-31 10:40:00,16.98,17.0,16.98,16.99,30400.0,16.98,17.0,16.98,16.99,30400.0
2007-08-31 10:45:00,16.99,17.0,16.97,16.97,1200.0,16.99,17.0,16.97,16.97,1200.0
2007-08-31 10:50:00,16.99,16.99,16.96,16.98,9200.0,16.99,16.99,16.96,16.98,9200.0
2007-08-31 10:55:00,17.0,17.39,17.0,17.25,80000.0,17.0,17.39,17.0,17.25,80000.0
2007-08-31 11:00:00,17.25,17.29,17.07,17.07,7400.0,17.25,17.29,17.07,17.07,7400.0
2007-08-31 11:05:00,17.1,17.12,17.08,17.11,2600.0,17.1,17.12,17.08,17.11,2600.0
2007-08-31 11:10:00,17.11,17.18,17.1,17.18,11200.0,17.11,17.18,17.1,17.18,11200.0
2007-08-31 11:15:00,17.16,17.17,17.1,17.16,7600.0,17.16,17.17,17.1,17.16,7600.0
2007-08-31 11:20:00,17.15,17.17,17.11,17.17,5600.0,17.15,17.17,17.11,17.17,5600.0
2007-08-31 11:25:00,17.16,17.16,17.11,17.16,5200.0,17.16,17.16,17.11,17.16,5200.0
2007-08-31 11:30:00,17.12,17.17,17.12,17.17,6400.0,17.12,17.17,17.12,17.17,6400.0
2007-08-31 11:35:00,17.18,17.23,17.18,17.18,9600.0,17.18,17.23,17.18,17.18,9600.0
2007-08-31 11:40:00,17.18,17.32,17.18,17.32,8400.0,17.18,17.32,17.18,17.32,8400.0
2007-08-31 11:45:00,17.34,17.35,17.3,17.33,8000.0,17.34,17.35,17.3,17.33,8000.0
2007-08-31 11:50:00,17.35,17.37,17.27,17.36,10800.0,17.35,17.37,17.27,17.36,10800.0
2007-08-31 11:55:00,17.36,17.39,17.3,17.3,18000.0,17.36,17.39,17.3,17.3,18000.0
2007-08-31 12:00:00,17.37,17.38,17.25,17.25,13800.0,17.37,17.38,17.25,17.25,13800.0
2007-08-31 12:05:00,17.2,17.2,17.03,17.03,21800.0,17.2,17.2,17.03,17.03,21800.0
2007-08-31 12:10:00,17.03,17.03,16.99,17.0,7400.0,17.03,17.03,16.99,17.0,7400.0
2007-08-31 12:15:00,17.0,17.07,17.0,17.07,9600.0,17.0,17.07,17.0,17.07,9600.0
2007-08-31 12:20:00,17.06,17.08,17.04,17.07,6800.0,17.06,17.08,17.04,17.07,6800.0
2007-08-31 12:25:00,17.07,17.07,17.04,17.04,4200.0,17.07,17.07,17.04,17.04,4200.0
2007-08-31 12:30:00,17.04,17.07,17.0,17.0,7600.0,17.04,17.07,17.0,17.0,7600.0
2007-08-31 12:35:00,17.0,17.04,17.0,17.03,5800.0,17.0,17.04,17.0,17.03,5800.0
2007-08-31 12:40:00,17.03,17.08,17.03,17.08,8600.0,17.03,17.08,17.03,17.08,8600.0
2007-08-31 12:45:00,17.08,17.1,17.08,17.1,4600.0,17.08,17.1,17.08,17.1,4600.0
2007-08-31 12:50:00,17.1,17.1,16.93,17.0,39200.0,17.1,17.1,16.93,17.0,39200.0
2007-08-31 12:55:00,17.0,17.0,17.0,17.0,3600.0,17.0,17.0,17.0,17.0,3600.0
2007-08-31 13:00:00,17.0,17.0,16.94,16.99,7400.0,17.0,17.0,16.94,16.99,7400.0
2007-08-31 13:05:00,16.96,16.99,16.96,16.99,5800.0,16.96,16.99,16.96,16.99,5800.0
2007-08-31 13:10:00,16.99,16.99,16.99,16.99,800.0,16.99,16.99,16.99,16.99,800.0
2007-08-31 13:15:00,17.0,17.0,16.97,17.0,6200.0,17.0,17.0,16.97,17.0,6200.0
2007-08-31 13:20:00,17.0,17.0,16.97,16.97,5000.0,17.0,17.0,16.97,16.97,5000.0
2007-08-31 13:25:00,16.99,17.0,16.97,17.0,5200.0,16.99,17.0,16.97,17.0,5200.0
2007-08-31 13:30:00,17.0,17.0,16.98,16.98,3200.0,17.0,17.0,16.98,16.98,3200.0
2007-08-31 13:35:00,17.0,17.0,16.96,17.0,65000.0,17.0,17.0,16.96,17.0,65000.0
2007-08-31 13:40:00,17.0,17.0,16.98,17.0,3600.0,17.0,17.0,16.98,17.0,3600.0
2007-08-31 13:45:00,17.0,17.0,16.98,16.99,6000.0,17.0,17.0,16.98,16.99,6000.0
2007-08-31 13:50:00,16.98,16.99,16.98,16.99,4000.0,16.98,16.99,16.98,16.99,4000.0
2007-08-31 13:55:00,17.0,17.0,16.98,16.98,17800.0,17.0,17.0,16.98,16.98,17800.0
2007-08-31 14:00:00,16.99,17.0,16.98,16.98,13200.0,16.99,17.0,16.98,16.98,13200.0
2007-08-31 14:05:00,16.99,17.01,16.99,17.01,9800.0,16.99,17.01,16.99,17.01,9800.0
2007-08-31 14:10:00,17.01,17.05,17.01,17.03,3400.0,17.01,17.05,17.01,17.03,3400.0
2007-08-31 14:15:00,17.04,17.05,17.02,17.02,4200.0,17.04,17.05,17.02,17.02,4200.0
2007-08-31 14:20:00,17.01,17.02,17.01,17.02,400.0,17.01,17.02,17.01,17.02,400.0
2007-08-31 14:25:00,17.04,17.04,16.98,16.98,13800.0,17.04,17.04,16.98,16.98,13800.0
2007-08-31 14:30:00,17.0,17.05,17.0,17.05,2600.0,17.0,17.05,17.0,17.05,2600.0
2007-08-31 14:35:00,17.05,17.05,17.05,17.05,0.0,17.05,17.05,17.05,17.05,0.0
2007-08-31 14:40:00,17.04,17.04,17.04,17.04,800.0,17.04,17.04,17.04,17.04,800.0
2007-08-31 14:45:00,17.05,17.05,17.05,17.05,1000.0,17.05,17.05,17.05,17.05,1000.0
2007-08-31 14:50:00,17.05,17.05,17.05,17.05,2200.0,17.05,17.05,17.05,17.05,2200.0
2007-08-31 14:55:00,17.03,17.03,17.03,17.03,600.0,17.03,17.03,17.03,17.03,600.0
2007-08-31 15:00:00,17.03,17.03,17.03,17.03,0.0,17.03,17.03,17.03,17.03,0.0
2007-08-31 15:05:00,17.05,17.05,17.04,17.04,2600.0,17.05,17.05,17.04,17.04,2600.0
2007-08-31 15:10:00,17.05,17.05,17.03,17.03,3600.0,17.05,17.05,17.03,17.03,3600.0
2007-08-31 15:15:00,17.05,17.05,17.05,17.05,2400.0,17.05,17.05,17.05,17.05,2400.0
2007-08-31 15:20:00,17.03,17.05,17.03,17.04,5000.0,17.03,17.05,17.03,17.04,5000.0
2007-08-31 15:25:00,17.05,17.05,17.04,17.04,40400.0,17.05,17.05,17.04,17.04,40400.0
2007-08-31 15:30:00,17.08,17.13,17.06,17.11,1600.0,17.08,17.13,17.06,17.11,1600.0
2007-08-31 15:35:00,17.11,17.15,17.11,17.14,1800.0,17.11,17.15,17.11,17.14,1800.0
2007-08-31 15:40:00,17.14,17.15,17.11,17.13,10000.0,17.14,17.15,17.11,17.13,10000.0
2007-08-31 15:45:00,17.15,17.15,17.11,17.11,3800.0,17.15,17.15,17.11,17.11,3800.0
2007-08-31 15:50:00,17.11,17.11,17.05,17.05,8000.0,17.11,17.11,17.05,17.05,8000.0
2007-08-31 15:55:00,17.05,17.1,17.01,17.01,8600.0,17.05,17.1,17.01,17.01,8600.0
2007-09-04 09:30:00,17.0,17.25,17.0,17.05,5200.0,17.0,17.25,17.0,17.05,5200.0
2007-09-04 09:35:00,17.05,17.05,17.05,17.05,1200.0,17.05,17.05,17.05,17.05,1200.0
2007-09-04 09:40:00,17.05,17.07,17.04,17.05,4000.0,17.05,17.07,17.04,17.05,4000.0
2007-09-04 09:45:00,17.0,17.13,17.0,17.13,3600.0,17.0,17.13,17.0,17.13,3600.0
2007-09-04 09:50:00,17.13,17.14,17.09,17.14,6800.0,17.13,17.14,17.09,17.14,6800.0
2007-09-04 09:55:00,17.14,17.18,17.14,17.15,7400.0,17.14,17.18,17.14,17.15,7400.0
2007-09-04 10:00:00,17.14,17.2,17.14,17.18,5400.0,17.14,17.2,17.14,17.18,5400.0
2007-09-04 10:05:00,17.2,17.33,17.2,17.32,19400.0,17.2,17.33,17.2,17.32,19400.0
2007-09-04 10:10:00,17.32,17.32,17.25,17.3,4000.0,17.32,17.32,17.25,17.3,4000.0
2007-09-04 10:15:00,17.28,17.32,17.26,17.32,11000.0,17.28,17.32,17.26,17.32,11000.0
2007-09-04 10:20:00,17.32,17.47,17.32,17.44,22200.0,17.32,17.47,17.32,17.44,22200.0
2007-09-04 10:25:00,17.45,17.49,17.45,17.49,10000.0,17.45,17.49,17.45,17.49,10000.0
2007-09-04 10:30:00,17.47,17.49,17.43,17.46,7600.0,17.47,17.49,17.43,17.46,7600.0
2007-09-04 10:35:00,17.43,17.47,17.43,17.47,11400.0,17.43,17.47,17.43,17.47,11400.0
2007-09-04 10:40:00,17.47,17.47,17.45,17.47,800.0,17.47,17.47,17.45,17.47,800.0
2007-09-04 10:45:00,17.46,17.47,17.43,17.45,8600.0,17.46,17.47,17.43,17.45,8600.0
2007-09-04 10:50:00,17.43,17.47,17.43,17.47,2400.0,17.43,17.47,17.43,17.47,2400.0
2007-09-04 10:55:00,17.45,17.46,17.45,17.45,1400.0,17.45,17.46,17.45,17.45,1400.0
2007-09-04 11:00:00,17.45,17.45,17.45,17.45,1400.0,17.45,17.45,17.45,17.45,1400.0
2007-09-04 11:05:00,17.45,17.47,17.44,17.45,2800.0,17.45,17.47,17.44,17.45,2800.0
2007-09-04 11:10:00,17.43,17.46,17.43,17.46,2000.0,17.43,17.46,17.43,17.46,2000.0
2007-09-04 11:15:00,17.45,17.49,17.45,17.49,15800.0,17.45,17.49,17.45,17.49,15800.0
2007-09-04 11:20:00,17.47,17.47,17.45,17.45,5400.0,17.47,17.47,17.45,17.45,5400.0
2007-09-04 11:25:00,17.46,17.46,17.4,17.4,7000.0,17.46,17.46,17.4,17.4,7000.0
2007-09-04 11:30:00,17.45,17.47,17.45,17.47,1200.0,17.45,17.47,17.45,17.47,1200.0
2007-09-04 11:35:00,17.46,17.47,17.46,17.47,800.0,17.46,17.47,17.46,17.47,800.0
2007-09-04 11:40:00,17.46,17.47,17.45,17.47,1000.0,17.46,17.47,17.45,17.47,1000.0
2007-09-04 11:45:00,17.45,17.47,17.45,17.45,2600.0,17.45,17.47,17.45,17.45,2600.0
2007-09-04 11:50:00,17.47,17.47,17.45,17.47,5800.0,17.47,17.47,17.45,17.47,5800.0
2007-09-04 11:55:00,17.47,17.47,17.45,17.45,174800.0,17.47,17.47,17.45,17.45,174800.0
2007-09-04 12:00:00,17.43,17.43,17.42,17.42,1600.0,17.43,17.43,17.42,17.42,1600.0
2007-09-04 12:05:00,17.38,17.39,17.38,17.39,800.0,17.38,17.39,17.38,17.39,800.0
2007-09-04 12:10:00,17.4,17.43,17.38,17.38,4200.0,17.4,17.43,17.38,17.38,4200.0
2007-09-04 12:15:00,17.36,17.36,17.36,17.36,1000.0,17.36,17.36,17.36,17.36,1000.0
2007-09-04 12:20:00,17.36,17.36,17.3,17.3,3000.0,17.36,17.36,17.3,17.3,3000.0
2007-09-04 12:25:00,17.31,17.31,17.28,17.29,2600.0,17.31,17.31,17.28,17.29,2600.0
2007-09-04 12:30:00,17.29,17.29,17.29,17.29,1600.0,17.29,17.29,17.29,17.29,1600.0
2007-09-04 12:35:00,17.28,17.28,17.28,17.28,2600.0,17.28,17.28,17.28,17.28,2600.0
2007-09-04 12:40:00,17.28,17.28,17.28,17.28,25800.0,17.28,17.28,17.28,17.28,25800.0
2007-09-04 12:45:00,17.28,17.36,17.28,17.36,3400.0,17.28,17.36,17.28,17.36,3400.0
2007-09-04 12:50:00,17.32,17.36,17.32,17.33,1600.0,17.32,17.36,17.32,17.33,1600.0
2007-09-04 12:55:00,17.34,17.34,17.34,17.34,2000.0,17.34,17.34,17.34,17.34,2000.0
2007-09-04 13:00:00,17.35,17.35,17.33,17.33,3800.0,17.35,17.35,17.33,17.33,3800.0
2007-09-04 13:05:00,17.31,17.31,17.31,17.31,600.0,17.31,17.31,17.31,17.31,600.0
2007-09-04 13:10:00,17.31,17.34,17.31,17.34,1200.0,17.31,17.34,17.31,17.34,1200.0
2007-09-04 13:15:00,17.34,17.34,17.34,17.34,400.0,17.34,17.34,17.34,17.34,400.0
2007-09-04 13:20:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2007-09-04 13:25:00,17.34,17.34,17.33,17.33,3800.0,17.34,17.34,17.33,17.33,3800.0
2007-09-04 13:30:00,17.33,17.34,17.33,17.33,1800.0,17.33,17.34,17.33,17.33,1800.0
2007-09-04 13:35:00,17.34,17.34,17.33,17.34,3800.0,17.34,17.34,17.33,17.34,3800.0
2007-09-04 13:40:00,17.34,17.5,17.34,17.5,16400.0,17.34,17.5,17.34,17.5,16400.0
2007-09-04 13:45:00,17.5,17.5,17.5,17.5,6200.0,17.5,17.5,17.5,17.5,6200.0
2007-09-04 13:50:00,17.5,17.5,17.44,17.5,5000.0,17.5,17.5,17.44,17.5,5000.0
2007-09-04 13:55:00,17.46,17.49,17.45,17.49,1000.0,17.46,17.49,17.45,17.49,1000.0
2007-09-04 14:00:00,17.48,17.48,17.46,17.46,3000.0,17.48,17.48,17.46,17.46,3000.0
2007-09-04 14:05:00,17.45,17.45,17.41,17.45,6200.0,17.45,17.45,17.41,17.45,6200.0
2007-09-04 14:10:00,17.43,17.47,17.43,17.45,2400.0,17.43,17.47,17.43,17.45,2400.0
2007-09-04 14:15:00,17.47,17.48,17.46,17.48,3400.0,17.47,17.48,17.46,17.48,3400.0
2007-09-04 14:20:00,17.45,17.45,17.43,17.45,3000.0,17.45,17.45,17.43,17.45,3000.0
2007-09-04 14:25:00,17.45,17.48,17.44,17.48,10600.0,17.45,17.48,17.44,17.48,10600.0
2007-09-04 14:30:00,17.47,17.48,17.46,17.48,3800.0,17.47,17.48,17.46,17.48,3800.0
2007-09-04 14:35:00,17.46,17.48,17.44,17.44,4200.0,17.46,17.48,17.44,17.44,4200.0
2007-09-04 14:40:00,17.43,17.47,17.43,17.43,2800.0,17.43,17.47,17.43,17.43,2800.0
2007-09-04 14:45:00,17.42,17.5,17.42,17.43,5800.0,17.42,17.5,17.42,17.43,5800.0
2007-09-04 14:50:00,17.43,17.5,17.43,17.5,10800.0,17.43,17.5,17.43,17.5,10800.0
2007-09-04 14:55:00,17.5,17.5,17.47,17.49,1400.0,17.5,17.5,17.47,17.49,1400.0
2007-09-04 15:00:00,17.49,17.61,17.49,17.57,16800.0,17.49,17.61,17.49,17.57,16800.0
2007-09-04 15:05:00,17.6,17.6,17.55,17.56,7600.0,17.6,17.6,17.55,17.56,7600.0
2007-09-04 15:10:00,17.56,17.63,17.56,17.63,11200.0,17.56,17.63,17.56,17.63,11200.0
2007-09-04 15:15:00,17.61,17.61,17.55,17.55,9000.0,17.61,17.61,17.55,17.55,9000.0
2007-09-04 15:20:00,17.55,17.6,17.51,17.6,4800.0,17.55,17.6,17.51,17.6,4800.0
2007-09-04 15:25:00,17.56,17.59,17.53,17.53,3200.0,17.56,17.59,17.53,17.53,3200.0
2007-09-04 15:30:00,17.57,17.57,17.46,17.49,6600.0,17.57,17.57,17.46,17.49,6600.0
2007-09-04 15:35:00,17.5,17.5,17.47,17.49,22000.0,17.5,17.5,17.47,17.49,22000.0
2007-09-04 15:40:00,17.5,17.5,17.48,17.48,11600.0,17.5,17.5,17.48,17.48,11600.0
2007-09-04 15:45:00,17.48,17.56,17.48,17.54,5400.0,17.48,17.56,17.48,17.54,5400.0
2007-09-04 15:50:00,17.56,17.56,17.5,17.5,5000.0,17.56,17.56,17.5,17.5,5000.0
2007-09-04 15:55:00,17.5,17.55,17.46,17.48,6200.0,17.5,17.55,17.46,17.48,6200.0
2007-09-05 09:30:00,17.45,17.48,16.88,16.95,62800.0,17.45,17.48,16.88,16.95,62800.0
2007-09-05 09:35:00,16.99,17.04,16.66,16.85,47200.0,16.99,17.04,16.66,16.85,47200.0
2007-09-05 09:40:00,16.86,17.1,16.85,16.99,24200.0,16.86,17.1,16.85,16.99,24200.0
2007-09-05 09:45:00,17.0,17.0,16.88,16.95,11000.0,17.0,17.0,16.88,16.95,11000.0
2007-09-05 09:50:00,16.96,17.18,16.96,17.15,8600.0,16.96,17.18,16.96,17.15,8600.0
2007-09-05 09:55:00,17.15,17.16,17.01,17.04,13800.0,17.15,17.16,17.01,17.04,13800.0
2007-09-05 10:00:00,17.01,17.03,16.93,16.97,13000.0,17.01,17.03,16.93,16.97,13000.0
2007-09-05 10:05:00,16.99,17.18,16.95,17.07,37000.0,16.99,17.18,16.95,17.07,37000.0
2007-09-05 10:10:00,17.08,17.08,16.95,17.0,14400.0,17.08,17.08,16.95,17.0,14400.0
2007-09-05 10:15:00,16.96,17.0,16.95,16.99,4800.0,16.96,17.0,16.95,16.99,4800.0
2007-09-05 10:20:00,16.99,17.0,16.99,17.0,5600.0,16.99,17.0,16.99,17.0,5600.0
2007-09-05 10:25:00,17.03,17.08,17.0,17.08,3000.0,17.03,17.08,17.0,17.08,3000.0
2007-09-05 10:30:00,17.12,17.17,17.06,17.17,9600.0,17.12,17.17,17.06,17.17,9600.0
2007-09-05 10:35:00,17.17,17.18,17.13,17.13,2200.0,17.17,17.18,17.13,17.13,2200.0
2007-09-05 10:40:00,17.12,17.18,17.12,17.18,1600.0,17.12,17.18,17.12,17.18,1600.0
2007-09-05 10:45:00,17.11,17.23,17.1,17.14,8400.0,17.11,17.23,17.1,17.14,8400.0
2007-09-05 10:50:00,17.15,17.15,17.08,17.09,2600.0,17.15,17.15,17.08,17.09,2600.0
2007-09-05 10:55:00,17.09,17.11,17.02,17.03,9800.0,17.09,17.11,17.02,17.03,9800.0
2007-09-05 11:00:00,17.01,17.01,17.0,17.01,8600.0,17.01,17.01,17.0,17.01,8600.0
2007-09-05 11:05:00,17.01,17.04,17.01,17.03,5000.0,17.01,17.04,17.01,17.03,5000.0
2007-09-05 11:10:00,17.01,17.03,16.99,17.01,9400.0,17.01,17.03,16.99,17.01,9400.0
2007-09-05 11:15:00,17.04,17.07,17.04,17.04,600.0,17.04,17.07,17.04,17.04,600.0
2007-09-05 11:20:00,17.11,17.2,17.11,17.18,6200.0,17.11,17.2,17.11,17.18,6200.0
2007-09-05 11:25:00,17.18,17.21,17.16,17.21,3800.0,17.18,17.21,17.16,17.21,3800.0
2007-09-05 11:30:00,17.2,17.2,17.16,17.16,2200.0,17.2,17.2,17.16,17.16,2200.0
2007-09-05 11:35:00,17.2,17.24,17.16,17.24,7800.0,17.2,17.24,17.16,17.24,7800.0
2007-09-05 11:40:00,17.2,17.2,17.2,17.2,1800.0,17.2,17.2,17.2,17.2,1800.0
2007-09-05 11:45:00,17.2,17.2,17.18,17.18,800.0,17.2,17.2,17.18,17.18,800.0
2007-09-05 11:50:00,17.18,17.2,17.18,17.18,1800.0,17.18,17.2,17.18,17.18,1800.0
2007-09-05 11:55:00,17.22,17.23,17.22,17.23,3400.0,17.22,17.23,17.22,17.23,3400.0
2007-09-05 12:00:00,17.25,17.33,17.25,17.33,5600.0,17.25,17.33,17.25,17.33,5600.0
2007-09-05 12:05:00,17.33,17.33,17.25,17.27,7200.0,17.33,17.33,17.25,17.27,7200.0
2007-09-05 12:10:00,17.25,17.27,17.23,17.23,23000.0,17.25,17.27,17.23,17.23,23000.0
2007-09-05 12:15:00,17.23,17.24,17.23,17.23,3000.0,17.23,17.24,17.23,17.23,3000.0
2007-09-05 12:20:00,17.23,17.24,17.18,17.18,2600.0,17.23,17.24,17.18,17.18,2600.0
2007-09-05 12:25:00,17.2,17.2,17.15,17.15,2600.0,17.2,17.2,17.15,17.15,2600.0
2007-09-05 12:30:00,17.14,17.18,17.14,17.18,1200.0,17.14,17.18,17.14,17.18,1200.0
2007-09-05 12:35:00,17.2,17.2,17.2,17.2,600.0,17.2,17.2,17.2,17.2,600.0
2007-09-05 12:40:00,17.2,17.31,17.2,17.31,3600.0,17.2,17.31,17.2,17.31,3600.0
2007-09-05 12:45:00,17.32,17.33,17.31,17.33,1200.0,17.32,17.33,17.31,17.33,1200.0
2007-09-05 12:50:00,17.33,17.45,17.33,17.4,22400.0,17.33,17.45,17.33,17.4,22400.0
2007-09-05 12:55:00,17.4,17.44,17.4,17.44,3000.0,17.4,17.44,17.4,17.44,3000.0
2007-09-05 13:00:00,17.4,17.61,17.39,17.61,14600.0,17.4,17.61,17.39,17.61,14600.0
2007-09-05 13:05:00,17.51,17.55,17.49,17.49,15000.0,17.51,17.55,17.49,17.49,15000.0
2007-09-05 13:10:00,17.59,17.6,17.45,17.5,5600.0,17.59,17.6,17.45,17.5,5600.0
2007-09-05 13:15:00,17.5,17.5,17.5,17.5,7800.0,17.5,17.5,17.5,17.5,7800.0
2007-09-05 13:20:00,17.45,17.5,17.42,17.42,2200.0,17.45,17.5,17.42,17.42,2200.0
2007-09-05 13:25:00,17.4,17.4,17.4,17.4,600.0,17.4,17.4,17.4,17.4,600.0
2007-09-05 13:30:00,17.32,17.49,17.32,17.47,2000.0,17.32,17.49,17.32,17.47,2000.0
2007-09-05 13:35:00,17.45,17.45,17.45,17.45,7000.0,17.45,17.45,17.45,17.45,7000.0
2007-09-05 13:40:00,17.43,17.43,17.39,17.39,3800.0,17.43,17.43,17.39,17.39,3800.0
2007-09-05 13:45:00,17.37,17.37,17.32,17.32,400.0,17.37,17.37,17.32,17.32,400.0
2007-09-05 13:50:00,17.32,17.36,17.32,17.32,3600.0,17.32,17.36,17.32,17.32,3600.0
2007-09-05 13:55:00,17.38,17.45,17.35,17.41,2400.0,17.38,17.45,17.35,17.41,2400.0
2007-09-05 14:00:00,17.43,17.43,17.39,17.43,1400.0,17.43,17.43,17.39,17.43,1400.0
2007-09-05 14:05:00,17.39,17.46,17.39,17.45,1600.0,17.39,17.46,17.39,17.45,1600.0
2007-09-05 14:10:00,17.48,17.52,17.48,17.51,4200.0,17.48,17.52,17.48,17.51,4200.0
2007-09-05 14:15:00,17.5,17.52,17.5,17.52,400.0,17.5,17.52,17.5,17.52,400.0
2007-09-05 14:20:00,17.53,17.55,17.48,17.48,15400.0,17.53,17.55,17.48,17.48,15400.0
2007-09-05 14:25:00,17.48,17.48,17.4,17.43,4200.0,17.48,17.48,17.4,17.43,4200.0
2007-09-05 14:30:00,17.5,17.5,17.44,17.45,1200.0,17.5,17.5,17.44,17.45,1200.0
2007-09-05 14:35:00,17.45,17.45,17.42,17.43,2600.0,17.45,17.45,17.42,17.43,2600.0
2007-09-05 14:40:00,17.45,17.45,17.45,17.45,200.0,17.45,17.45,17.45,17.45,200.0
2007-09-05 14:45:00,17.42,17.43,17.41,17.43,3400.0,17.42,17.43,17.41,17.43,3400.0
2007-09-05 14:50:00,17.43,17.43,17.42,17.43,3600.0,17.43,17.43,17.42,17.43,3600.0
2007-09-05 14:55:00,17.43,17.45,17.42,17.42,3800.0,17.43,17.45,17.42,17.42,3800.0
2007-09-05 15:00:00,17.42,17.42,17.38,17.39,7800.0,17.42,17.42,17.38,17.39,7800.0
2007-09-05 15:05:00,17.39,17.48,17.39,17.44,6800.0,17.39,17.48,17.39,17.44,6800.0
2007-09-05 15:10:00,17.43,17.5,17.38,17.48,6400.0,17.43,17.5,17.38,17.48,6400.0
2007-09-05 15:15:00,17.49,17.5,17.43,17.43,4600.0,17.49,17.5,17.43,17.43,4600.0
2007-09-05 15:20:00,17.44,17.46,17.43,17.43,1800.0,17.44,17.46,17.43,17.43,1800.0
2007-09-05 15:25:00,17.48,17.5,17.46,17.49,18200.0,17.48,17.5,17.46,17.49,18200.0
2007-09-05 15:30:00,17.48,17.5,17.41,17.42,23400.0,17.48,17.5,17.41,17.42,23400.0
2007-09-05 15:35:00,17.43,17.43,17.43,17.43,400.0,17.43,17.43,17.43,17.43,400.0
2007-09-05 15:40:00,17.45,17.46,17.41,17.42,12000.0,17.45,17.46,17.41,17.42,12000.0
2007-09-05 15:45:00,17.42,17.42,17.4,17.4,2000.0,17.42,17.42,17.4,17.4,2000.0
2007-09-05 15:50:00,17.4,17.43,17.4,17.42,1000.0,17.4,17.43,17.4,17.42,1000.0
2007-09-05 15:55:00,17.43,17.45,17.41,17.42,7800.0,17.43,17.45,17.41,17.42,7800.0
2007-09-06 09:30:00,17.63,17.75,17.5,17.55,22200.0,17.63,17.75,17.5,17.55,22200.0
2007-09-06 09:35:00,17.55,17.55,17.53,17.55,6600.0,17.55,17.55,17.53,17.55,6600.0
2007-09-06 09:40:00,17.53,17.57,17.47,17.49,7600.0,17.53,17.57,17.47,17.49,7600.0
2007-09-06 09:45:00,17.48,17.5,17.14,17.15,21800.0,17.48,17.5,17.14,17.15,21800.0
2007-09-06 09:50:00,17.26,17.33,17.16,17.33,10400.0,17.26,17.33,17.16,17.33,10400.0
2007-09-06 09:55:00,17.31,17.31,17.23,17.23,4800.0,17.31,17.31,17.23,17.23,4800.0
2007-09-06 10:00:00,17.26,17.3,17.26,17.3,3200.0,17.26,17.3,17.26,17.3,3200.0
2007-09-06 10:05:00,17.29,17.33,17.25,17.29,17600.0,17.29,17.33,17.25,17.29,17600.0
2007-09-06 10:10:00,17.33,17.42,17.3,17.42,5400.0,17.33,17.42,17.3,17.42,5400.0
2007-09-06 10:15:00,17.39,17.39,17.38,17.38,800.0,17.39,17.39,17.38,17.38,800.0
2007-09-06 10:20:00,17.3,17.34,17.29,17.29,1200.0,17.3,17.34,17.29,17.29,1200.0
2007-09-06 10:25:00,17.33,17.34,17.33,17.33,1400.0,17.33,17.34,17.33,17.33,1400.0
2007-09-06 10:30:00,17.3,17.31,17.3,17.3,13800.0,17.3,17.31,17.3,17.3,13800.0
2007-09-06 10:35:00,17.3,17.3,17.28,17.29,2400.0,17.3,17.3,17.28,17.29,2400.0
2007-09-06 10:40:00,17.3,17.41,17.3,17.41,8000.0,17.3,17.41,17.3,17.41,8000.0
2007-09-06 10:45:00,17.4,17.43,17.38,17.42,4800.0,17.4,17.43,17.38,17.42,4800.0
2007-09-06 10:50:00,17.47,17.5,17.42,17.5,5000.0,17.47,17.5,17.42,17.5,5000.0
2007-09-06 10:55:00,17.5,17.5,17.49,17.49,7200.0,17.5,17.5,17.49,17.49,7200.0
2007-09-06 11:00:00,17.48,17.48,17.47,17.47,600.0,17.48,17.48,17.47,17.47,600.0
2007-09-06 11:05:00,17.47,17.5,17.47,17.49,4400.0,17.47,17.5,17.47,17.49,4400.0
2007-09-06 11:10:00,17.5,17.5,17.5,17.5,1000.0,17.5,17.5,17.5,17.5,1000.0
2007-09-06 11:15:00,17.5,17.55,17.47,17.47,9200.0,17.5,17.55,17.47,17.47,9200.0
2007-09-06 11:20:00,17.49,17.57,17.48,17.57,12000.0,17.49,17.57,17.48,17.57,12000.0
2007-09-06 11:25:00,17.57,17.57,17.55,17.57,14000.0,17.57,17.57,17.55,17.57,14000.0
2007-09-06 11:30:00,17.57,17.7,17.55,17.68,20800.0,17.57,17.7,17.55,17.68,20800.0
2007-09-06 11:35:00,17.67,17.68,17.59,17.68,7600.0,17.67,17.68,17.59,17.68,7600.0
2007-09-06 11:40:00,17.68,17.72,17.68,17.7,4000.0,17.68,17.72,17.68,17.7,4000.0
2007-09-06 11:45:00,17.72,17.75,17.7,17.74,9000.0,17.72,17.75,17.7,17.74,9000.0
2007-09-06 11:50:00,17.71,17.75,17.65,17.67,10800.0,17.71,17.75,17.65,17.67,10800.0
2007-09-06 11:55:00,17.59,17.61,17.42,17.61,19200.0,17.59,17.61,17.42,17.61,19200.0
2007-09-06 12:00:00,17.65,17.73,17.64,17.73,7600.0,17.65,17.73,17.64,17.73,7600.0
2007-09-06 12:05:00,17.71,17.71,17.68,17.7,1200.0,17.71,17.71,17.68,17.7,1200.0
2007-09-06 12:10:00,17.66,17.75,17.66,17.75,5600.0,17.66,17.75,17.66,17.75,5600.0
2007-09-06 12:15:00,17.75,17.75,17.72,17.75,513600.0,17.75,17.75,17.72,17.75,513600.0
2007-09-06 12:20:00,17.75,17.88,17.75,17.88,12600.0,17.75,17.88,17.75,17.88,12600.0
2007-09-06 12:25:00,17.86,17.88,17.83,17.88,6800.0,17.86,17.88,17.83,17.88,6800.0
2007-09-06 12:30:00,17.89,17.93,17.86,17.93,5400.0,17.89,17.93,17.86,17.93,5400.0
2007-09-06 12:35:00,17.93,17.97,17.93,17.97,7400.0,17.93,17.97,17.93,17.97,7400.0
2007-09-06 12:40:00,17.97,18.15,17.95,18.15,38600.0,17.97,18.15,17.95,18.15,38600.0
2007-09-06 12:45:00,18.15,18.18,18.0,18.0,11400.0,18.15,18.18,18.0,18.0,11400.0
2007-09-06 12:50:00,18.0,18.13,18.0,18.0,14400.0,18.0,18.13,18.0,18.0,14400.0
2007-09-06 12:55:00,18.11,18.11,18.02,18.02,1200.0,18.11,18.11,18.02,18.02,1200.0
2007-09-06 13:00:00,18.08,18.08,18.02,18.02,4000.0,18.08,18.08,18.02,18.02,4000.0
2007-09-06 13:05:00,18.03,18.12,18.03,18.1,3600.0,18.03,18.12,18.03,18.1,3600.0
2007-09-06 13:10:00,18.09,18.16,18.05,18.05,4800.0,18.09,18.16,18.05,18.05,4800.0
2007-09-06 13:15:00,18.04,18.17,18.04,18.1,40600.0,18.04,18.17,18.04,18.1,40600.0
2007-09-06 13:20:00,18.09,18.09,18.07,18.07,12800.0,18.09,18.09,18.07,18.07,12800.0
2007-09-06 13:25:00,18.07,18.1,18.07,18.1,2600.0,18.07,18.1,18.07,18.1,2600.0
2007-09-06 13:30:00,18.1,18.17,18.08,18.08,9200.0,18.1,18.17,18.08,18.08,9200.0
2007-09-06 13:35:00,18.15,18.15,18.09,18.1,1400.0,18.15,18.15,18.09,18.1,1400.0
2007-09-06 13:40:00,18.09,18.09,18.0,18.08,6000.0,18.09,18.09,18.0,18.08,6000.0
2007-09-06 13:45:00,18.08,18.09,18.03,18.07,3800.0,18.08,18.09,18.03,18.07,3800.0
2007-09-06 13:50:00,18.06,18.1,18.05,18.1,3600.0,18.06,18.1,18.05,18.1,3600.0
2007-09-06 13:55:00,18.08,18.08,18.07,18.07,600.0,18.08,18.08,18.07,18.07,600.0
2007-09-06 14:00:00,18.1,18.12,18.06,18.09,11200.0,18.1,18.12,18.06,18.09,11200.0
2007-09-06 14:05:00,18.09,18.12,18.04,18.04,2600.0,18.09,18.12,18.04,18.04,2600.0
2007-09-06 14:10:00,18.1,18.12,18.09,18.12,3000.0,18.1,18.12,18.09,18.12,3000.0
2007-09-06 14:15:00,18.15,18.24,18.15,18.24,14200.0,18.15,18.24,18.15,18.24,14200.0
2007-09-06 14:20:00,18.24,18.4,18.22,18.4,32200.0,18.24,18.4,18.22,18.4,32200.0
2007-09-06 14:25:00,18.4,18.4,18.25,18.25,10800.0,18.4,18.4,18.25,18.25,10800.0
2007-09-06 14:30:00,18.26,18.39,18.25,18.26,12600.0,18.26,18.39,18.25,18.26,12600.0
2007-09-06 14:35:00,18.28,18.38,18.28,18.36,3400.0,18.28,18.38,18.28,18.36,3400.0
2007-09-06 14:40:00,18.3,18.37,18.3,18.37,1200.0,18.3,18.37,18.3,18.37,1200.0
2007-09-06 14:45:00,18.33,18.4,18.33,18.36,18200.0,18.33,18.4,18.33,18.36,18200.0
2007-09-06 14:50:00,18.39,18.41,18.36,18.36,7000.0,18.39,18.41,18.36,18.36,7000.0
2007-09-06 14:55:00,18.36,18.36,18.34,18.35,7600.0,18.36,18.36,18.34,18.35,7600.0
2007-09-06 15:00:00,18.34,18.34,18.33,18.33,3800.0,18.34,18.34,18.33,18.33,3800.0
2007-09-06 15:05:00,18.32,18.32,18.13,18.13,10400.0,18.32,18.32,18.13,18.13,10400.0
2007-09-06 15:10:00,18.2,18.21,18.13,18.14,5600.0,18.2,18.21,18.13,18.14,5600.0
2007-09-06 15:15:00,18.14,18.14,17.96,18.05,24400.0,18.14,18.14,17.96,18.05,24400.0
2007-09-06 15:20:00,18.05,18.18,18.03,18.12,7200.0,18.05,18.18,18.03,18.12,7200.0
2007-09-06 15:25:00,18.17,18.25,18.15,18.22,5400.0,18.17,18.25,18.15,18.22,5400.0
2007-09-06 15:30:00,18.17,18.38,18.17,18.38,14200.0,18.17,18.38,18.17,18.38,14200.0
2007-09-06 15:35:00,18.38,18.5,18.34,18.47,41400.0,18.38,18.5,18.34,18.47,41400.0
2007-09-06 15:40:00,18.5,18.55,18.45,18.47,54200.0,18.5,18.55,18.45,18.47,54200.0
2007-09-06 15:45:00,18.49,18.6,18.49,18.58,38600.0,18.49,18.6,18.49,18.58,38600.0
2007-09-06 15:50:00,18.6,18.6,18.46,18.46,15800.0,18.6,18.6,18.46,18.46,15800.0
2007-09-06 15:55:00,18.46,18.62,18.45,18.48,37800.0,18.46,18.62,18.45,18.48,37800.0
2007-09-07 09:30:00,18.15,18.16,17.68,17.79,52200.0,18.15,18.16,17.68,17.79,52200.0
2007-09-07 09:35:00,17.72,17.94,17.7,17.86,21200.0,17.72,17.94,17.7,17.86,21200.0
2007-09-07 09:40:00,17.84,18.3,17.84,18.17,35600.0,17.84,18.3,17.84,18.17,35600.0
2007-09-07 09:45:00,18.11,18.16,17.99,18.02,10800.0,18.11,18.16,17.99,18.02,10800.0
2007-09-07 09:50:00,18.04,18.09,18.0,18.09,16400.0,18.04,18.09,18.0,18.09,16400.0
2007-09-07 09:55:00,18.09,18.16,18.05,18.1,13600.0,18.09,18.16,18.05,18.1,13600.0
2007-09-07 10:00:00,18.1,18.15,18.06,18.15,4200.0,18.1,18.15,18.06,18.15,4200.0
2007-09-07 10:05:00,18.12,18.13,18.03,18.04,15000.0,18.12,18.13,18.03,18.04,15000.0
2007-09-07 10:10:00,18.04,18.07,18.0,18.03,9200.0,18.04,18.07,18.0,18.03,9200.0
2007-09-07 10:15:00,18.03,18.06,18.03,18.06,3000.0,18.03,18.06,18.03,18.06,3000.0
2007-09-07 10:20:00,18.07,18.08,18.05,18.08,3000.0,18.07,18.08,18.05,18.08,3000.0
2007-09-07 10:25:00,18.06,18.06,18.03,18.04,2000.0,18.06,18.06,18.03,18.04,2000.0
2007-09-07 10:30:00,18.05,18.05,17.98,17.98,19200.0,18.05,18.05,17.98,17.98,19200.0
2007-09-07 10:35:00,17.98,17.98,17.88,17.95,7200.0,17.98,17.98,17.88,17.95,7200.0
2007-09-07 10:40:00,17.93,17.94,17.9,17.91,2000.0,17.93,17.94,17.9,17.91,2000.0
2007-09-07 10:45:00,17.93,17.94,17.9,17.94,12200.0,17.93,17.94,17.9,17.94,12200.0
2007-09-07 10:50:00,17.93,17.93,17.8,17.81,17600.0,17.93,17.93,17.8,17.81,17600.0
2007-09-07 10:55:00,17.83,17.89,17.77,17.88,12800.0,17.83,17.89,17.77,17.88,12800.0
2007-09-07 11:00:00,17.88,18.0,17.88,17.99,4000.0,17.88,18.0,17.88,17.99,4000.0
2007-09-07 11:05:00,17.99,18.0,17.98,18.0,7200.0,17.99,18.0,17.98,18.0,7200.0
2007-09-07 11:10:00,18.0,18.0,17.88,17.89,17400.0,18.0,18.0,17.88,17.89,17400.0
2007-09-07 11:15:00,17.89,17.89,17.86,17.89,5200.0,17.89,17.89,17.86,17.89,5200.0
2007-09-07 11:20:00,17.88,17.88,17.7,17.7,23600.0,17.88,17.88,17.7,17.7,23600.0
2007-09-07 11:25:00,17.71,17.75,17.67,17.72,12200.0,17.71,17.75,17.67,17.72,12200.0
2007-09-07 11:30:00,17.7,17.73,17.67,17.73,4600.0,17.7,17.73,17.67,17.73,4600.0
2007-09-07 11:35:00,17.73,17.9,17.73,17.9,6400.0,17.73,17.9,17.73,17.9,6400.0
2007-09-07 11:40:00,17.91,17.98,17.82,17.98,5000.0,17.91,17.98,17.82,17.98,5000.0
2007-09-07 11:45:00,17.95,18.0,17.95,17.99,6000.0,17.95,18.0,17.95,17.99,6000.0
2007-09-07 11:50:00,18.0,18.03,17.99,17.99,6000.0,18.0,18.03,17.99,17.99,6000.0
2007-09-07 11:55:00,18.02,18.02,17.95,17.95,2000.0,18.02,18.02,17.95,17.95,2000.0
2007-09-07 12:00:00,18.0,18.09,17.95,17.97,21400.0,18.0,18.09,17.95,17.97,21400.0
2007-09-07 12:05:00,18.02,18.02,17.97,17.99,5200.0,18.02,18.02,17.97,17.99,5200.0
2007-09-07 12:10:00,17.98,18.0,17.98,18.0,600.0,17.98,18.0,17.98,18.0,600.0
2007-09-07 12:15:00,18.0,18.0,17.93,17.93,1800.0,18.0,18.0,17.93,17.93,1800.0
2007-09-07 12:20:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2007-09-07 12:25:00,17.91,17.92,17.86,17.91,7000.0,17.91,17.92,17.86,17.91,7000.0
2007-09-07 12:30:00,17.85,17.9,17.85,17.88,17200.0,17.85,17.9,17.85,17.88,17200.0
2007-09-07 12:35:00,17.89,17.89,17.88,17.88,3600.0,17.89,17.89,17.88,17.88,3600.0
2007-09-07 12:40:00,17.89,17.89,17.88,17.89,1600.0,17.89,17.89,17.88,17.89,1600.0
2007-09-07 12:45:00,17.88,17.88,17.85,17.86,3600.0,17.88,17.88,17.85,17.86,3600.0
2007-09-07 12:50:00,17.86,17.86,17.85,17.85,400.0,17.86,17.86,17.85,17.85,400.0
2007-09-07 12:55:00,17.86,17.86,17.83,17.84,8400.0,17.86,17.86,17.83,17.84,8400.0
2007-09-07 13:00:00,17.84,17.84,17.7,17.72,9800.0,17.84,17.84,17.7,17.72,9800.0
2007-09-07 13:05:00,17.76,17.81,17.75,17.76,6000.0,17.76,17.81,17.75,17.76,6000.0
2007-09-07 13:10:00,17.8,17.84,17.8,17.84,8200.0,17.8,17.84,17.8,17.84,8200.0
2007-09-07 13:15:00,17.84,17.84,17.83,17.84,7400.0,17.84,17.84,17.83,17.84,7400.0
2007-09-07 13:20:00,17.84,17.84,17.78,17.78,6800.0,17.84,17.84,17.78,17.78,6800.0
2007-09-07 13:25:00,17.81,17.83,17.78,17.78,14800.0,17.81,17.83,17.78,17.78,14800.0
2007-09-07 13:30:00,17.82,17.83,17.82,17.83,3600.0,17.82,17.83,17.82,17.83,3600.0
2007-09-07 13:35:00,17.84,17.84,17.78,17.78,23800.0,17.84,17.84,17.78,17.78,23800.0
2007-09-07 13:40:00,17.81,17.81,17.75,17.75,3600.0,17.81,17.81,17.75,17.75,3600.0
2007-09-07 13:45:00,17.75,17.77,17.66,17.7,15600.0,17.75,17.77,17.66,17.7,15600.0
2007-09-07 13:50:00,17.72,17.76,17.7,17.74,2800.0,17.72,17.76,17.7,17.74,2800.0
2007-09-07 13:55:00,17.75,17.79,17.75,17.79,6200.0,17.75,17.79,17.75,17.79,6200.0
2007-09-07 14:00:00,17.79,17.79,17.68,17.72,15800.0,17.79,17.79,17.68,17.72,15800.0
2007-09-07 14:05:00,17.72,17.75,17.72,17.75,1400.0,17.72,17.75,17.72,17.75,1400.0
2007-09-07 14:10:00,17.75,17.75,17.71,17.71,4400.0,17.75,17.75,17.71,17.71,4400.0
2007-09-07 14:15:00,17.71,17.72,17.66,17.72,9000.0,17.71,17.72,17.66,17.72,9000.0
2007-09-07 14:20:00,17.74,17.75,17.74,17.75,1000.0,17.74,17.75,17.74,17.75,1000.0
2007-09-07 14:25:00,17.74,17.74,17.72,17.74,3800.0,17.74,17.74,17.72,17.74,3800.0
2007-09-07 14:30:00,17.72,17.73,17.71,17.73,1600.0,17.72,17.73,17.71,17.73,1600.0
2007-09-07 14:35:00,17.73,17.73,17.71,17.71,1000.0,17.73,17.73,17.71,17.71,1000.0
2007-09-07 14:40:00,17.69,17.71,17.68,17.71,1400.0,17.69,17.71,17.68,17.71,1400.0
2007-09-07 14:45:00,17.71,17.71,17.7,17.7,1200.0,17.71,17.71,17.7,17.7,1200.0
2007-09-07 14:50:00,17.7,17.7,17.65,17.68,11000.0,17.7,17.7,17.65,17.68,11000.0
2007-09-07 14:55:00,17.68,17.68,17.63,17.65,10000.0,17.68,17.68,17.63,17.65,10000.0
2007-09-07 15:00:00,17.65,17.65,17.58,17.65,15400.0,17.65,17.65,17.58,17.65,15400.0
2007-09-07 15:05:00,17.61,17.63,17.53,17.53,19600.0,17.61,17.63,17.53,17.53,19600.0
2007-09-07 15:10:00,17.54,17.54,17.42,17.42,24800.0,17.54,17.54,17.42,17.42,24800.0
2007-09-07 15:15:00,17.41,17.46,17.38,17.45,21600.0,17.41,17.46,17.38,17.45,21600.0
2007-09-07 15:20:00,17.47,17.6,17.47,17.5,53000.0,17.47,17.6,17.47,17.5,53000.0
2007-09-07 15:25:00,17.52,17.52,17.5,17.5,7000.0,17.52,17.52,17.5,17.5,7000.0
2007-09-07 15:30:00,17.5,17.5,17.41,17.45,35800.0,17.5,17.5,17.41,17.45,35800.0
2007-09-07 15:35:00,17.43,17.52,17.4,17.52,12400.0,17.43,17.52,17.4,17.52,12400.0
2007-09-07 15:40:00,17.58,17.67,17.5,17.65,37000.0,17.58,17.67,17.5,17.65,37000.0
2007-09-07 15:45:00,17.65,17.84,17.63,17.84,21800.0,17.65,17.84,17.63,17.84,21800.0
2007-09-07 15:50:00,17.9,18.05,17.86,17.91,23400.0,17.9,18.05,17.86,17.91,23400.0
2007-09-07 15:55:00,17.94,18.07,17.84,17.95,81000.0,17.94,18.07,17.84,17.95,81000.0
2007-09-10 09:30:00,18.49,18.49,18.12,18.14,24200.0,18.49,18.49,18.12,18.14,24200.0
2007-09-10 09:35:00,18.14,18.16,18.1,18.11,12600.0,18.14,18.16,18.1,18.11,12600.0
2007-09-10 09:40:00,18.12,18.23,18.11,18.18,24200.0,18.12,18.23,18.11,18.18,24200.0
2007-09-10 09:45:00,18.17,18.3,18.17,18.22,59800.0,18.17,18.3,18.17,18.22,59800.0
2007-09-10 09:50:00,18.2,18.2,18.11,18.17,42200.0,18.2,18.2,18.11,18.17,42200.0
2007-09-10 09:55:00,18.15,18.15,18.1,18.15,42000.0,18.15,18.15,18.1,18.15,42000.0
2007-09-10 10:00:00,18.14,18.23,18.11,18.22,24800.0,18.14,18.23,18.11,18.22,24800.0
2007-09-10 10:05:00,18.16,18.36,18.16,18.27,13400.0,18.16,18.36,18.16,18.27,13400.0
2007-09-10 10:10:00,18.27,18.3,18.23,18.25,4800.0,18.27,18.3,18.23,18.25,4800.0
2007-09-10 10:15:00,18.21,18.25,18.13,18.13,17600.0,18.21,18.25,18.13,18.13,17600.0
2007-09-10 10:20:00,18.15,18.18,18.11,18.12,18000.0,18.15,18.18,18.11,18.12,18000.0
2007-09-10 10:25:00,18.12,18.14,18.11,18.11,2800.0,18.12,18.14,18.11,18.11,2800.0
2007-09-10 10:30:00,18.14,18.14,18.11,18.13,8400.0,18.14,18.14,18.11,18.13,8400.0
2007-09-10 10:35:00,18.13,18.13,18.07,18.07,37200.0,18.13,18.13,18.07,18.07,37200.0
2007-09-10 10:40:00,18.06,18.06,17.9,17.97,20400.0,18.06,18.06,17.9,17.97,20400.0
2007-09-10 10:45:00,17.95,18.0,17.95,17.99,7400.0,17.95,18.0,17.95,17.99,7400.0
2007-09-10 10:50:00,17.99,18.03,17.99,18.0,7800.0,17.99,18.03,17.99,18.0,7800.0
2007-09-10 10:55:00,18.0,18.0,17.93,17.96,7200.0,18.0,18.0,17.93,17.96,7200.0
2007-09-10 11:00:00,17.96,17.99,17.96,17.99,5600.0,17.96,17.99,17.96,17.99,5600.0
2007-09-10 11:05:00,17.99,18.02,17.97,17.97,12000.0,17.99,18.02,17.97,17.97,12000.0
2007-09-10 11:10:00,18.0,18.02,17.96,18.0,8000.0,18.0,18.02,17.96,18.0,8000.0
2007-09-10 11:15:00,17.95,17.99,17.88,17.88,9400.0,17.95,17.99,17.88,17.88,9400.0
2007-09-10 11:20:00,17.86,17.93,17.82,17.9,11400.0,17.86,17.93,17.82,17.9,11400.0
2007-09-10 11:25:00,17.88,17.9,17.83,17.85,6200.0,17.88,17.9,17.83,17.85,6200.0
2007-09-10 11:30:00,17.9,17.94,17.89,17.94,1800.0,17.9,17.94,17.89,17.94,1800.0
2007-09-10 11:35:00,17.95,17.98,17.89,17.98,7600.0,17.95,17.98,17.89,17.98,7600.0
2007-09-10 11:40:00,17.99,18.0,17.97,18.0,6800.0,17.99,18.0,17.97,18.0,6800.0
2007-09-10 11:45:00,17.97,17.98,17.96,17.97,5800.0,17.97,17.98,17.96,17.97,5800.0
2007-09-10 11:50:00,17.97,18.0,17.97,17.97,8800.0,17.97,18.0,17.97,17.97,8800.0
2007-09-10 11:55:00,17.96,17.97,17.96,17.97,1800.0,17.96,17.97,17.96,17.97,1800.0
2007-09-10 12:00:00,17.97,18.0,17.97,18.0,8800.0,17.97,18.0,17.97,18.0,8800.0
2007-09-10 12:05:00,18.0,18.01,18.0,18.0,7600.0,18.0,18.01,18.0,18.0,7600.0
2007-09-10 12:10:00,18.0,18.01,18.0,18.0,1400.0,18.0,18.01,18.0,18.0,1400.0
2007-09-10 12:15:00,18.0,18.01,18.0,18.0,12000.0,18.0,18.01,18.0,18.0,12000.0
2007-09-10 12:20:00,18.0,18.0,17.98,17.98,13000.0,18.0,18.0,17.98,17.98,13000.0
2007-09-10 12:25:00,18.0,18.0,17.99,18.0,11200.0,18.0,18.0,17.99,18.0,11200.0
2007-09-10 12:30:00,18.02,18.02,18.0,18.01,12200.0,18.02,18.02,18.0,18.01,12200.0
2007-09-10 12:35:00,18.0,18.02,18.0,18.02,1400.0,18.0,18.02,18.0,18.02,1400.0
2007-09-10 12:40:00,18.02,18.05,18.02,18.05,16600.0,18.02,18.05,18.02,18.05,16600.0
2007-09-10 12:45:00,18.05,18.05,18.04,18.05,9600.0,18.05,18.05,18.04,18.05,9600.0
2007-09-10 12:50:00,18.05,18.05,18.05,18.05,4800.0,18.05,18.05,18.05,18.05,4800.0
2007-09-10 12:55:00,18.05,18.05,18.05,18.05,1600.0,18.05,18.05,18.05,18.05,1600.0
2007-09-10 13:00:00,18.04,18.08,18.03,18.03,21800.0,18.04,18.08,18.03,18.03,21800.0
2007-09-10 13:05:00,18.05,18.06,18.05,18.05,2000.0,18.05,18.06,18.05,18.05,2000.0
2007-09-10 13:10:00,18.05,18.07,18.04,18.07,3000.0,18.05,18.07,18.04,18.07,3000.0
2007-09-10 13:15:00,18.04,18.07,18.04,18.06,7200.0,18.04,18.07,18.04,18.06,7200.0
2007-09-10 13:20:00,18.06,18.09,18.06,18.07,5600.0,18.06,18.09,18.06,18.07,5600.0
2007-09-10 13:25:00,18.09,18.1,18.09,18.09,3400.0,18.09,18.1,18.09,18.09,3400.0
2007-09-10 13:30:00,18.1,18.1,18.08,18.08,11600.0,18.1,18.1,18.08,18.08,11600.0
2007-09-10 13:35:00,18.09,18.11,18.07,18.07,7800.0,18.09,18.11,18.07,18.07,7800.0
2007-09-10 13:40:00,18.1,18.13,18.1,18.13,10200.0,18.1,18.13,18.1,18.13,10200.0
2007-09-10 13:45:00,18.13,18.18,18.13,18.16,26000.0,18.13,18.18,18.13,18.16,26000.0
2007-09-10 13:50:00,18.17,18.17,18.15,18.16,8400.0,18.17,18.17,18.15,18.16,8400.0
2007-09-10 13:55:00,18.16,18.27,18.16,18.23,14600.0,18.16,18.27,18.16,18.23,14600.0
2007-09-10 14:00:00,18.23,18.28,18.23,18.23,10800.0,18.23,18.28,18.23,18.23,10800.0
2007-09-10 14:05:00,18.23,18.23,18.17,18.17,14200.0,18.23,18.23,18.17,18.17,14200.0
2007-09-10 14:10:00,18.18,18.22,18.18,18.2,12000.0,18.18,18.22,18.18,18.2,12000.0
2007-09-10 14:15:00,18.22,18.25,18.22,18.24,10800.0,18.22,18.25,18.22,18.24,10800.0
2007-09-10 14:20:00,18.25,18.26,18.23,18.25,8400.0,18.25,18.26,18.23,18.25,8400.0
2007-09-10 14:25:00,18.25,18.33,18.24,18.29,26000.0,18.25,18.33,18.24,18.29,26000.0
2007-09-10 14:30:00,18.33,18.33,18.24,18.27,19400.0,18.33,18.33,18.24,18.27,19400.0
2007-09-10 14:35:00,18.28,18.31,18.24,18.31,13400.0,18.28,18.31,18.24,18.31,13400.0
2007-09-10 14:40:00,18.31,18.31,18.28,18.28,20200.0,18.31,18.31,18.28,18.28,20200.0
2007-09-10 14:45:00,18.28,18.28,18.27,18.28,3000.0,18.28,18.28,18.27,18.28,3000.0
2007-09-10 14:50:00,18.28,18.28,18.24,18.24,23200.0,18.28,18.28,18.24,18.24,23200.0
2007-09-10 14:55:00,18.25,18.26,18.23,18.25,9400.0,18.25,18.26,18.23,18.25,9400.0
2007-09-10 15:00:00,18.25,18.26,18.23,18.25,16200.0,18.25,18.26,18.23,18.25,16200.0
2007-09-10 15:05:00,18.25,18.28,18.24,18.28,11200.0,18.25,18.28,18.24,18.28,11200.0
2007-09-10 15:10:00,18.3,18.38,18.29,18.38,24400.0,18.3,18.38,18.29,18.38,24400.0
2007-09-10 15:15:00,18.37,18.42,18.33,18.42,37800.0,18.37,18.42,18.33,18.42,37800.0
2007-09-10 15:20:00,18.38,18.49,18.38,18.46,36600.0,18.38,18.49,18.38,18.46,36600.0
2007-09-10 15:25:00,18.46,18.46,18.32,18.37,17200.0,18.46,18.46,18.32,18.37,17200.0
2007-09-10 15:30:00,18.36,18.38,18.26,18.28,33600.0,18.36,18.38,18.26,18.28,33600.0
2007-09-10 15:35:00,18.31,18.35,18.17,18.17,33400.0,18.31,18.35,18.17,18.17,33400.0
2007-09-10 15:40:00,18.21,18.25,17.99,18.15,42800.0,18.21,18.25,17.99,18.15,42800.0
2007-09-10 15:45:00,18.16,18.45,18.13,18.35,59200.0,18.16,18.45,18.13,18.35,59200.0
2007-09-10 15:50:00,18.36,18.39,18.28,18.35,45800.0,18.36,18.39,18.28,18.35,45800.0
2007-09-10 15:55:00,18.35,18.43,18.33,18.38,76000.0,18.35,18.43,18.33,18.38,76000.0
2007-09-11 09:30:00,17.18,17.92,17.18,17.85,313800.0,17.18,17.92,17.18,17.85,313800.0
2007-09-11 09:35:00,17.85,18.18,17.68,17.94,287400.0,17.85,18.18,17.68,17.94,287400.0
2007-09-11 09:40:00,17.95,18.1,17.75,18.05,97600.0,17.95,18.1,17.75,18.05,97600.0
2007-09-11 09:45:00,18.05,18.22,17.88,17.96,89600.0,18.05,18.22,17.88,17.96,89600.0
2007-09-11 09:50:00,17.97,18.0,17.82,17.83,50400.0,17.97,18.0,17.82,17.83,50400.0
2007-09-11 09:55:00,17.83,17.99,17.83,17.95,86200.0,17.83,17.99,17.83,17.95,86200.0
2007-09-11 10:00:00,17.95,18.0,17.9,17.93,71200.0,17.95,18.0,17.9,17.93,71200.0
2007-09-11 10:05:00,17.95,18.03,17.93,17.98,97200.0,17.95,18.03,17.93,17.98,97200.0
2007-09-11 10:10:00,17.98,18.0,17.93,17.98,60600.0,17.98,18.0,17.93,17.98,60600.0
2007-09-11 10:15:00,17.96,17.97,17.94,17.97,12000.0,17.96,17.97,17.94,17.97,12000.0
2007-09-11 10:20:00,17.95,18.14,17.95,18.14,73800.0,17.95,18.14,17.95,18.14,73800.0
2007-09-11 10:25:00,18.14,18.14,18.04,18.08,65200.0,18.14,18.14,18.04,18.08,65200.0
2007-09-11 10:30:00,18.06,18.14,18.0,18.0,36800.0,18.06,18.14,18.0,18.0,36800.0
2007-09-11 10:35:00,17.99,18.0,17.9,17.95,57800.0,17.99,18.0,17.9,17.95,57800.0
2007-09-11 10:40:00,17.95,17.95,17.89,17.94,8800.0,17.95,17.95,17.89,17.94,8800.0
2007-09-11 10:45:00,17.93,17.93,17.86,17.9,12200.0,17.93,17.93,17.86,17.9,12200.0
2007-09-11 10:50:00,17.92,17.92,17.83,17.88,18200.0,17.92,17.92,17.83,17.88,18200.0
2007-09-11 10:55:00,17.84,17.98,17.84,17.95,12600.0,17.84,17.98,17.84,17.95,12600.0
2007-09-11 11:00:00,17.94,17.94,17.86,17.88,2000.0,17.94,17.94,17.86,17.88,2000.0
2007-09-11 11:05:00,17.86,17.86,17.72,17.78,38600.0,17.86,17.86,17.72,17.78,38600.0
2007-09-11 11:10:00,17.75,17.78,17.6,17.68,30600.0,17.75,17.78,17.6,17.68,30600.0
2007-09-11 11:15:00,17.65,17.86,17.65,17.8,21800.0,17.65,17.86,17.65,17.8,21800.0
2007-09-11 11:20:00,17.86,17.87,17.8,17.83,14600.0,17.86,17.87,17.8,17.83,14600.0
2007-09-11 11:25:00,17.8,17.88,17.73,17.85,10000.0,17.8,17.88,17.73,17.85,10000.0
2007-09-11 11:30:00,17.84,17.84,17.75,17.83,6200.0,17.84,17.84,17.75,17.83,6200.0
2007-09-11 11:35:00,17.84,17.88,17.81,17.82,9000.0,17.84,17.88,17.81,17.82,9000.0
2007-09-11 11:40:00,17.81,17.81,17.66,17.73,24000.0,17.81,17.81,17.66,17.73,24000.0
2007-09-11 11:45:00,17.74,17.83,17.7,17.75,13800.0,17.74,17.83,17.7,17.75,13800.0
2007-09-11 11:50:00,17.73,17.85,17.72,17.8,7800.0,17.73,17.85,17.72,17.8,7800.0
2007-09-11 11:55:00,17.83,17.84,17.78,17.78,9800.0,17.83,17.84,17.78,17.78,9800.0
2007-09-11 12:00:00,17.8,17.81,17.75,17.75,12600.0,17.8,17.81,17.75,17.75,12600.0
2007-09-11 12:05:00,17.75,17.82,17.75,17.79,12800.0,17.75,17.82,17.75,17.79,12800.0
2007-09-11 12:10:00,17.79,17.82,17.77,17.82,8400.0,17.79,17.82,17.77,17.82,8400.0
2007-09-11 12:15:00,17.82,17.86,17.8,17.85,9400.0,17.82,17.86,17.8,17.85,9400.0
2007-09-11 12:20:00,17.85,17.89,17.85,17.89,21200.0,17.85,17.89,17.85,17.89,21200.0
2007-09-11 12:25:00,17.88,17.97,17.88,17.92,14000.0,17.88,17.97,17.88,17.92,14000.0
2007-09-11 12:30:00,17.94,17.97,17.88,17.94,20200.0,17.94,17.97,17.88,17.94,20200.0
2007-09-11 12:35:00,17.94,17.95,17.88,17.88,6800.0,17.94,17.95,17.88,17.88,6800.0
2007-09-11 12:40:00,17.89,17.92,17.79,17.92,38400.0,17.89,17.92,17.79,17.92,38400.0
2007-09-11 12:45:00,17.93,17.97,17.9,17.96,23400.0,17.93,17.97,17.9,17.96,23400.0
2007-09-11 12:50:00,17.95,18.05,17.95,18.0,38800.0,17.95,18.05,17.95,18.0,38800.0
2007-09-11 12:55:00,18.05,18.07,18.0,18.0,10800.0,18.05,18.07,18.0,18.0,10800.0
2007-09-11 13:00:00,18.04,18.04,17.99,17.99,6000.0,18.04,18.04,17.99,17.99,6000.0
2007-09-11 13:05:00,18.0,18.02,17.98,18.0,35600.0,18.0,18.02,17.98,18.0,35600.0
2007-09-11 13:10:00,18.0,18.01,18.0,18.01,20600.0,18.0,18.01,18.0,18.01,20600.0
2007-09-11 13:15:00,18.0,18.0,17.98,18.0,28000.0,18.0,18.0,17.98,18.0,28000.0
2007-09-11 13:20:00,18.0,18.0,17.98,18.0,22600.0,18.0,18.0,17.98,18.0,22600.0
2007-09-11 13:25:00,18.0,18.01,18.0,18.0,17000.0,18.0,18.01,18.0,18.0,17000.0
2007-09-11 13:30:00,18.0,18.05,18.0,18.05,10600.0,18.0,18.05,18.0,18.05,10600.0
2007-09-11 13:35:00,18.06,18.06,18.05,18.06,4800.0,18.06,18.06,18.05,18.06,4800.0
2007-09-11 13:40:00,18.06,18.1,18.06,18.08,5800.0,18.06,18.1,18.06,18.08,5800.0
2007-09-11 13:45:00,18.06,18.09,18.05,18.08,10000.0,18.06,18.09,18.05,18.08,10000.0
2007-09-11 13:50:00,18.08,18.1,18.08,18.09,10600.0,18.08,18.1,18.08,18.09,10600.0
2007-09-11 13:55:00,18.1,18.13,18.05,18.06,23200.0,18.1,18.13,18.05,18.06,23200.0
2007-09-11 14:00:00,18.05,18.08,18.0,18.07,15800.0,18.05,18.08,18.0,18.07,15800.0
2007-09-11 14:05:00,18.06,18.08,18.0,18.03,16600.0,18.06,18.08,18.0,18.03,16600.0
2007-09-11 14:10:00,18.0,18.2,17.99,18.15,136400.0,18.0,18.2,17.99,18.15,136400.0
2007-09-11 14:15:00,18.17,18.18,18.0,18.03,80200.0,18.17,18.18,18.0,18.03,80200.0
2007-09-11 14:20:00,18.02,18.09,18.02,18.09,8400.0,18.02,18.09,18.02,18.09,8400.0
2007-09-11 14:25:00,18.08,18.08,18.01,18.06,23800.0,18.08,18.08,18.01,18.06,23800.0
2007-09-11 14:30:00,18.06,18.06,18.0,18.0,22200.0,18.06,18.06,18.0,18.0,22200.0
2007-09-11 14:35:00,18.02,18.04,18.0,18.0,24000.0,18.02,18.04,18.0,18.0,24000.0
2007-09-11 14:40:00,18.0,18.1,18.0,18.09,21400.0,18.0,18.1,18.0,18.09,21400.0
2007-09-11 14:45:00,18.09,18.13,18.0,18.1,21200.0,18.09,18.13,18.0,18.1,21200.0
2007-09-11 14:50:00,18.02,18.05,17.99,18.05,14200.0,18.02,18.05,17.99,18.05,14200.0
2007-09-11 14:55:00,18.06,18.06,18.02,18.02,4200.0,18.06,18.06,18.02,18.02,4200.0
2007-09-11 15:00:00,18.0,18.02,18.0,18.0,8000.0,18.0,18.02,18.0,18.0,8000.0
2007-09-11 15:05:00,18.0,18.01,18.0,18.01,8200.0,18.0,18.01,18.0,18.01,8200.0
2007-09-11 15:10:00,18.0,18.02,18.0,18.0,1800.0,18.0,18.02,18.0,18.0,1800.0
2007-09-11 15:15:00,18.0,18.01,18.0,18.0,5800.0,18.0,18.01,18.0,18.0,5800.0
2007-09-11 15:20:00,18.0,18.05,17.98,18.01,47400.0,18.0,18.05,17.98,18.01,47400.0
2007-09-11 15:25:00,18.0,18.03,17.99,18.02,15600.0,18.0,18.03,17.99,18.02,15600.0
2007-09-11 15:30:00,18.02,18.02,17.89,17.97,46200.0,18.02,18.02,17.89,17.97,46200.0
2007-09-11 15:35:00,17.98,17.99,17.98,17.99,16200.0,17.98,17.99,17.98,17.99,16200.0
2007-09-11 15:40:00,17.99,17.99,17.91,17.91,34600.0,17.99,17.99,17.91,17.91,34600.0
2007-09-11 15:45:00,17.91,17.93,17.91,17.91,20000.0,17.91,17.93,17.91,17.91,20000.0
2007-09-11 15:50:00,17.91,17.91,17.91,17.91,29200.0,17.91,17.91,17.91,17.91,29200.0
2007-09-11 15:55:00,17.91,17.91,17.81,17.81,64600.0,17.91,17.91,17.81,17.81,64600.0
2007-09-12 09:30:00,17.6,17.99,17.6,17.92,16400.0,17.6,17.99,17.6,17.92,16400.0
2007-09-12 09:35:00,17.92,17.92,17.85,17.85,3000.0,17.92,17.92,17.85,17.85,3000.0
2007-09-12 09:40:00,17.84,17.85,17.56,17.57,15800.0,17.84,17.85,17.56,17.57,15800.0
2007-09-12 09:45:00,17.56,17.79,17.54,17.75,33000.0,17.56,17.79,17.54,17.75,33000.0
2007-09-12 09:50:00,17.72,17.79,17.72,17.75,2000.0,17.72,17.79,17.72,17.75,2000.0
2007-09-12 09:55:00,17.75,17.8,17.75,17.8,4200.0,17.75,17.8,17.75,17.8,4200.0
2007-09-12 10:00:00,17.81,17.83,17.81,17.83,2600.0,17.81,17.83,17.81,17.83,2600.0
2007-09-12 10:05:00,17.83,17.83,17.79,17.81,5400.0,17.83,17.83,17.79,17.81,5400.0
2007-09-12 10:10:00,17.82,17.86,17.82,17.83,7200.0,17.82,17.86,17.82,17.83,7200.0
2007-09-12 10:15:00,17.83,17.83,17.8,17.83,6400.0,17.83,17.83,17.8,17.83,6400.0
2007-09-12 10:20:00,17.83,17.9,17.82,17.9,21600.0,17.83,17.9,17.82,17.9,21600.0
2007-09-12 10:25:00,17.9,17.9,17.89,17.9,5600.0,17.9,17.9,17.89,17.9,5600.0
2007-09-12 10:30:00,17.9,18.0,17.9,17.95,27600.0,17.9,18.0,17.9,17.95,27600.0
2007-09-12 10:35:00,17.97,18.0,17.93,17.98,9600.0,17.97,18.0,17.93,17.98,9600.0
2007-09-12 10:40:00,17.98,17.98,17.95,17.95,2600.0,17.98,17.98,17.95,17.95,2600.0
2007-09-12 10:45:00,17.93,17.93,17.92,17.92,4400.0,17.93,17.93,17.92,17.92,4400.0
2007-09-12 10:50:00,17.92,17.92,17.82,17.83,4200.0,17.92,17.92,17.82,17.83,4200.0
2007-09-12 10:55:00,17.87,17.9,17.87,17.9,3400.0,17.87,17.9,17.87,17.9,3400.0
2007-09-12 11:00:00,17.89,17.89,17.89,17.89,4400.0,17.89,17.89,17.89,17.89,4400.0
2007-09-12 11:05:00,17.89,17.9,17.89,17.89,3800.0,17.89,17.9,17.89,17.89,3800.0
2007-09-12 11:10:00,17.88,17.89,17.88,17.89,2800.0,17.88,17.89,17.88,17.89,2800.0
2007-09-12 11:15:00,17.89,17.89,17.85,17.85,8400.0,17.89,17.89,17.85,17.85,8400.0
2007-09-12 11:20:00,17.88,17.89,17.88,17.89,1600.0,17.88,17.89,17.88,17.89,1600.0
2007-09-12 11:25:00,17.88,17.88,17.78,17.8,12400.0,17.88,17.88,17.78,17.8,12400.0
2007-09-12 11:30:00,17.77,17.81,17.77,17.81,2000.0,17.77,17.81,17.77,17.81,2000.0
2007-09-12 11:35:00,17.8,17.8,17.79,17.79,14600.0,17.8,17.8,17.79,17.79,14600.0
2007-09-12 11:40:00,17.79,17.79,17.79,17.79,0.0,17.79,17.79,17.79,17.79,0.0
2007-09-12 11:45:00,17.8,17.83,17.8,17.83,400.0,17.8,17.83,17.8,17.83,400.0
2007-09-12 11:50:00,17.8,17.8,17.8,17.8,400.0,17.8,17.8,17.8,17.8,400.0
2007-09-12 11:55:00,17.84,17.86,17.84,17.86,2000.0,17.84,17.86,17.84,17.86,2000.0
2007-09-12 12:00:00,17.86,17.88,17.86,17.88,5000.0,17.86,17.88,17.86,17.88,5000.0
2007-09-12 12:05:00,17.86,17.88,17.86,17.86,1800.0,17.86,17.88,17.86,17.86,1800.0
2007-09-12 12:10:00,17.88,17.88,17.88,17.88,1200.0,17.88,17.88,17.88,17.88,1200.0
2007-09-12 12:15:00,17.86,17.88,17.86,17.86,15000.0,17.86,17.88,17.86,17.86,15000.0
2007-09-12 12:20:00,17.86,17.86,17.75,17.75,16000.0,17.86,17.86,17.75,17.75,16000.0
2007-09-12 12:25:00,17.75,17.75,17.71,17.71,5600.0,17.75,17.75,17.71,17.71,5600.0
2007-09-12 12:30:00,17.7,17.71,17.7,17.71,2200.0,17.7,17.71,17.7,17.71,2200.0
2007-09-12 12:35:00,17.74,17.74,17.7,17.72,2400.0,17.74,17.74,17.7,17.72,2400.0
2007-09-12 12:40:00,17.7,17.72,17.61,17.61,5400.0,17.7,17.72,17.61,17.61,5400.0
2007-09-12 12:45:00,17.65,17.66,17.65,17.66,600.0,17.65,17.66,17.65,17.66,600.0
2007-09-12 12:50:00,17.66,17.66,17.66,17.66,3400.0,17.66,17.66,17.66,17.66,3400.0
2007-09-12 12:55:00,17.69,17.72,17.68,17.68,6400.0,17.69,17.72,17.68,17.68,6400.0
2007-09-12 13:00:00,17.67,17.69,17.67,17.68,3800.0,17.67,17.69,17.67,17.68,3800.0
2007-09-12 13:05:00,17.69,17.72,17.66,17.67,22800.0,17.69,17.72,17.66,17.67,22800.0
2007-09-12 13:10:00,17.67,17.67,17.65,17.67,6800.0,17.67,17.67,17.65,17.67,6800.0
2007-09-12 13:15:00,17.67,17.7,17.65,17.7,4200.0,17.67,17.7,17.65,17.7,4200.0
2007-09-12 13:20:00,17.7,17.7,17.7,17.7,0.0,17.7,17.7,17.7,17.7,0.0
2007-09-12 13:25:00,17.72,17.73,17.72,17.73,1600.0,17.72,17.73,17.72,17.73,1600.0
2007-09-12 13:30:00,17.73,17.73,17.7,17.7,6200.0,17.73,17.73,17.7,17.7,6200.0
2007-09-12 13:35:00,17.7,17.73,17.7,17.73,600.0,17.7,17.73,17.7,17.73,600.0
2007-09-12 13:40:00,17.75,17.79,17.75,17.79,1200.0,17.75,17.79,17.75,17.79,1200.0
2007-09-12 13:45:00,17.8,17.83,17.8,17.83,3200.0,17.8,17.83,17.8,17.83,3200.0
2007-09-12 13:50:00,17.86,17.88,17.86,17.88,3000.0,17.86,17.88,17.86,17.88,3000.0
2007-09-12 13:55:00,17.88,17.88,17.85,17.85,3400.0,17.88,17.88,17.85,17.85,3400.0
2007-09-12 14:00:00,17.83,17.86,17.82,17.85,6400.0,17.83,17.86,17.82,17.85,6400.0
2007-09-12 14:05:00,17.87,17.88,17.86,17.88,2000.0,17.87,17.88,17.86,17.88,2000.0
2007-09-12 14:10:00,17.88,17.92,17.87,17.92,7600.0,17.88,17.92,17.87,17.92,7600.0
2007-09-12 14:15:00,17.93,17.96,17.93,17.95,7000.0,17.93,17.96,17.93,17.95,7000.0
2007-09-12 14:20:00,17.95,17.95,17.93,17.93,3800.0,17.95,17.95,17.93,17.93,3800.0
2007-09-12 14:25:00,17.95,17.95,17.95,17.95,2400.0,17.95,17.95,17.95,17.95,2400.0
2007-09-12 14:30:00,17.95,17.96,17.95,17.96,11400.0,17.95,17.96,17.95,17.96,11400.0
2007-09-12 14:35:00,17.97,17.98,17.95,17.97,12400.0,17.97,17.98,17.95,17.97,12400.0
2007-09-12 14:40:00,17.95,17.97,17.95,17.95,5000.0,17.95,17.97,17.95,17.95,5000.0
2007-09-12 14:45:00,17.95,17.97,17.95,17.96,3200.0,17.95,17.97,17.95,17.96,3200.0
2007-09-12 14:50:00,17.96,17.98,17.96,17.98,7400.0,17.96,17.98,17.96,17.98,7400.0
2007-09-12 14:55:00,18.0,18.16,18.0,18.09,77800.0,18.0,18.16,18.0,18.09,77800.0
2007-09-12 15:00:00,18.09,18.15,18.08,18.13,11600.0,18.09,18.15,18.08,18.13,11600.0
2007-09-12 15:05:00,18.11,18.13,18.05,18.05,5200.0,18.11,18.13,18.05,18.05,5200.0
2007-09-12 15:10:00,18.06,18.1,18.06,18.1,4200.0,18.06,18.1,18.06,18.1,4200.0
2007-09-12 15:15:00,18.1,18.14,18.1,18.14,3600.0,18.1,18.14,18.1,18.14,3600.0
2007-09-12 15:20:00,18.14,18.22,18.13,18.22,17200.0,18.14,18.22,18.13,18.22,17200.0
2007-09-12 15:25:00,18.22,18.27,18.18,18.2,25000.0,18.22,18.27,18.18,18.2,25000.0
2007-09-12 15:30:00,18.18,18.22,18.08,18.1,18000.0,18.18,18.22,18.08,18.1,18000.0
2007-09-12 15:35:00,18.08,18.08,18.04,18.05,5000.0,18.08,18.08,18.04,18.05,5000.0
2007-09-12 15:40:00,18.08,18.08,18.04,18.05,5000.0,18.08,18.08,18.04,18.05,5000.0
2007-09-12 15:45:00,18.07,18.07,17.97,18.0,8800.0,18.07,18.07,17.97,18.0,8800.0
2007-09-12 15:50:00,17.97,17.99,17.95,17.95,14200.0,17.97,17.99,17.95,17.95,14200.0
2007-09-12 15:55:00,17.96,17.96,17.88,17.92,20800.0,17.96,17.96,17.88,17.92,20800.0
2007-09-13 09:30:00,18.36,18.36,18.01,18.25,14200.0,18.36,18.36,18.01,18.25,14200.0
2007-09-13 09:35:00,18.25,18.25,18.1,18.15,12400.0,18.25,18.25,18.1,18.15,12400.0
2007-09-13 09:40:00,18.2,18.2,18.1,18.1,8800.0,18.2,18.2,18.1,18.1,8800.0
2007-09-13 09:45:00,18.1,18.13,18.1,18.11,12600.0,18.1,18.13,18.1,18.11,12600.0
2007-09-13 09:50:00,18.1,18.15,18.1,18.1,10800.0,18.1,18.15,18.1,18.1,10800.0
2007-09-13 09:55:00,18.11,18.14,18.1,18.1,4400.0,18.11,18.14,18.1,18.1,4400.0
2007-09-13 10:00:00,18.11,18.15,18.1,18.12,6600.0,18.11,18.15,18.1,18.12,6600.0
2007-09-13 10:05:00,18.11,18.11,18.08,18.08,4800.0,18.11,18.11,18.08,18.08,4800.0
2007-09-13 10:10:00,18.06,18.07,17.87,17.87,8400.0,18.06,18.07,17.87,17.87,8400.0
2007-09-13 10:15:00,17.86,17.86,17.83,17.85,3200.0,17.86,17.86,17.83,17.85,3200.0
2007-09-13 10:20:00,17.88,17.98,17.88,17.98,3400.0,17.88,17.98,17.88,17.98,3400.0
2007-09-13 10:25:00,17.95,18.03,17.95,18.03,2800.0,17.95,18.03,17.95,18.03,2800.0
2007-09-13 10:30:00,18.04,18.04,17.96,18.03,3600.0,18.04,18.04,17.96,18.03,3600.0
2007-09-13 10:35:00,18.04,18.04,17.93,17.98,17800.0,18.04,18.04,17.93,17.98,17800.0
2007-09-13 10:40:00,17.98,18.01,17.95,18.0,2200.0,17.98,18.01,17.95,18.0,2200.0
2007-09-13 10:45:00,18.02,18.03,18.0,18.0,4200.0,18.02,18.03,18.0,18.0,4200.0
2007-09-13 10:50:00,17.98,18.05,17.97,18.05,8000.0,17.98,18.05,17.97,18.05,8000.0
2007-09-13 10:55:00,18.0,18.01,17.96,17.96,3600.0,18.0,18.01,17.96,17.96,3600.0
2007-09-13 11:00:00,17.98,18.0,17.95,17.96,6000.0,17.98,18.0,17.95,17.96,6000.0
2007-09-13 11:05:00,17.96,17.99,17.84,17.84,14600.0,17.96,17.99,17.84,17.84,14600.0
2007-09-13 11:10:00,17.84,17.86,17.82,17.82,8600.0,17.84,17.86,17.82,17.82,8600.0
2007-09-13 11:15:00,17.82,17.83,17.76,17.82,10400.0,17.82,17.83,17.76,17.82,10400.0
2007-09-13 11:20:00,17.84,17.91,17.83,17.89,8600.0,17.84,17.91,17.83,17.89,8600.0
2007-09-13 11:25:00,17.92,17.95,17.87,17.95,3800.0,17.92,17.95,17.87,17.95,3800.0
2007-09-13 11:30:00,17.89,17.9,17.86,17.9,3600.0,17.89,17.9,17.86,17.9,3600.0
2007-09-13 11:35:00,17.9,17.93,17.81,17.93,4400.0,17.9,17.93,17.81,17.93,4400.0
2007-09-13 11:40:00,17.88,17.96,17.83,17.96,6200.0,17.88,17.96,17.83,17.96,6200.0
2007-09-13 11:45:00,17.94,17.94,17.83,17.83,8000.0,17.94,17.94,17.83,17.83,8000.0
2007-09-13 11:50:00,17.83,17.83,17.78,17.78,3800.0,17.83,17.83,17.78,17.78,3800.0
2007-09-13 11:55:00,17.82,17.88,17.79,17.79,6800.0,17.82,17.88,17.79,17.79,6800.0
2007-09-13 12:00:00,17.8,17.8,17.78,17.78,7600.0,17.8,17.8,17.78,17.78,7600.0
2007-09-13 12:05:00,17.8,17.8,17.77,17.77,2800.0,17.8,17.8,17.77,17.77,2800.0
2007-09-13 12:10:00,17.78,17.8,17.77,17.8,2000.0,17.78,17.8,17.77,17.8,2000.0
2007-09-13 12:15:00,17.8,17.8,17.75,17.79,4400.0,17.8,17.8,17.75,17.79,4400.0
2007-09-13 12:20:00,17.78,17.87,17.77,17.77,12400.0,17.78,17.87,17.77,17.77,12400.0
2007-09-13 12:25:00,17.75,17.75,17.75,17.75,1000.0,17.75,17.75,17.75,17.75,1000.0
2007-09-13 12:30:00,17.75,17.75,17.75,17.75,400.0,17.75,17.75,17.75,17.75,400.0
2007-09-13 12:35:00,17.77,17.79,17.75,17.78,11800.0,17.77,17.79,17.75,17.78,11800.0
2007-09-13 12:40:00,17.79,17.87,17.78,17.81,10600.0,17.79,17.87,17.78,17.81,10600.0
2007-09-13 12:45:00,17.78,17.78,17.78,17.78,3600.0,17.78,17.78,17.78,17.78,3600.0
2007-09-13 12:50:00,17.77,17.78,17.75,17.75,4600.0,17.77,17.78,17.75,17.75,4600.0
2007-09-13 12:55:00,17.75,17.75,17.75,17.75,1200.0,17.75,17.75,17.75,17.75,1200.0
2007-09-13 13:00:00,17.79,17.81,17.79,17.8,3200.0,17.79,17.81,17.79,17.8,3200.0
2007-09-13 13:05:00,17.8,17.8,17.73,17.78,8000.0,17.8,17.8,17.73,17.78,8000.0
2007-09-13 13:10:00,17.78,17.78,17.75,17.78,3000.0,17.78,17.78,17.75,17.78,3000.0
2007-09-13 13:15:00,17.77,17.77,17.73,17.75,6200.0,17.77,17.77,17.73,17.75,6200.0
2007-09-13 13:20:00,17.75,17.76,17.73,17.75,5800.0,17.75,17.76,17.73,17.75,5800.0
2007-09-13 13:25:00,17.75,17.75,17.68,17.68,7800.0,17.75,17.75,17.68,17.68,7800.0
2007-09-13 13:30:00,17.68,17.8,17.68,17.68,11800.0,17.68,17.8,17.68,17.68,11800.0
2007-09-13 13:35:00,17.7,17.72,17.69,17.72,1800.0,17.7,17.72,17.69,17.72,1800.0
2007-09-13 13:40:00,17.74,17.74,17.69,17.69,1400.0,17.74,17.74,17.69,17.69,1400.0
2007-09-13 13:45:00,17.71,17.71,17.68,17.7,3800.0,17.71,17.71,17.68,17.7,3800.0
2007-09-13 13:50:00,17.68,17.7,17.68,17.68,7400.0,17.68,17.7,17.68,17.68,7400.0
2007-09-13 13:55:00,17.68,17.68,17.63,17.67,12600.0,17.68,17.68,17.63,17.67,12600.0
2007-09-13 14:00:00,17.67,17.67,17.64,17.67,1400.0,17.67,17.67,17.64,17.67,1400.0
2007-09-13 14:05:00,17.65,17.66,17.63,17.64,4000.0,17.65,17.66,17.63,17.64,4000.0
2007-09-13 14:10:00,17.63,17.64,17.63,17.64,1400.0,17.63,17.64,17.63,17.64,1400.0
2007-09-13 14:15:00,17.64,17.65,17.63,17.65,5600.0,17.64,17.65,17.63,17.65,5600.0
2007-09-13 14:20:00,17.65,17.7,17.59,17.59,12800.0,17.65,17.7,17.59,17.59,12800.0
2007-09-13 14:25:00,17.6,17.6,17.57,17.57,1800.0,17.6,17.6,17.57,17.57,1800.0
2007-09-13 14:30:00,17.6,17.6,17.6,17.6,1000.0,17.6,17.6,17.6,17.6,1000.0
2007-09-13 14:35:00,17.59,17.6,17.58,17.59,2400.0,17.59,17.6,17.58,17.59,2400.0
2007-09-13 14:40:00,17.6,17.6,17.6,17.6,2000.0,17.6,17.6,17.6,17.6,2000.0
2007-09-13 14:45:00,17.6,17.65,17.59,17.6,7000.0,17.6,17.65,17.59,17.6,7000.0
2007-09-13 14:50:00,17.61,17.61,17.61,17.61,1000.0,17.61,17.61,17.61,17.61,1000.0
2007-09-13 14:55:00,17.6,17.62,17.6,17.6,800.0,17.6,17.62,17.6,17.6,800.0
2007-09-13 15:00:00,17.63,17.63,17.63,17.63,200.0,17.63,17.63,17.63,17.63,200.0
2007-09-13 15:05:00,17.63,17.65,17.63,17.65,2200.0,17.63,17.65,17.63,17.65,2200.0
2007-09-13 15:10:00,17.67,17.7,17.6,17.6,24200.0,17.67,17.7,17.6,17.6,24200.0
2007-09-13 15:15:00,17.6,17.63,17.6,17.63,3200.0,17.6,17.63,17.6,17.63,3200.0
2007-09-13 15:20:00,17.63,17.63,17.61,17.61,7600.0,17.63,17.63,17.61,17.61,7600.0
2007-09-13 15:25:00,17.61,17.63,17.61,17.63,5800.0,17.61,17.63,17.61,17.63,5800.0
2007-09-13 15:30:00,17.63,17.65,17.61,17.63,7200.0,17.63,17.65,17.61,17.63,7200.0
2007-09-13 15:35:00,17.63,17.65,17.63,17.65,1200.0,17.63,17.65,17.63,17.65,1200.0
2007-09-13 15:40:00,17.65,17.66,17.62,17.63,6800.0,17.65,17.66,17.62,17.63,6800.0
2007-09-13 15:45:00,17.62,17.63,17.42,17.45,35200.0,17.62,17.63,17.42,17.45,35200.0
2007-09-13 15:50:00,17.44,17.5,17.44,17.47,15000.0,17.44,17.5,17.44,17.47,15000.0
2007-09-13 15:55:00,17.47,17.52,17.45,17.52,14000.0,17.47,17.52,17.45,17.52,14000.0
2007-09-14 09:30:00,17.36,17.8,17.25,17.3,47800.0,17.36,17.8,17.25,17.3,47800.0
2007-09-14 09:35:00,17.29,17.3,17.13,17.18,19000.0,17.29,17.3,17.13,17.18,19000.0
2007-09-14 09:40:00,17.18,17.24,17.15,17.17,14600.0,17.18,17.24,17.15,17.17,14600.0
2007-09-14 09:45:00,17.17,17.22,17.15,17.22,16800.0,17.17,17.22,17.15,17.22,16800.0
2007-09-14 09:50:00,17.22,17.22,17.21,17.22,10200.0,17.22,17.22,17.21,17.22,10200.0
2007-09-14 09:55:00,17.23,17.25,17.21,17.22,10800.0,17.23,17.25,17.21,17.22,10800.0
2007-09-14 10:00:00,17.21,17.25,17.21,17.25,15000.0,17.21,17.25,17.21,17.25,15000.0
2007-09-14 10:05:00,17.25,17.25,17.22,17.22,21000.0,17.25,17.25,17.22,17.22,21000.0
2007-09-14 10:10:00,17.23,17.25,17.23,17.24,18600.0,17.23,17.25,17.23,17.24,18600.0
2007-09-14 10:15:00,17.25,17.3,17.25,17.27,7600.0,17.25,17.3,17.25,17.27,7600.0
2007-09-14 10:20:00,17.27,17.35,17.27,17.35,7600.0,17.27,17.35,17.27,17.35,7600.0
2007-09-14 10:25:00,17.33,17.34,17.25,17.27,5600.0,17.33,17.34,17.25,17.27,5600.0
2007-09-14 10:30:00,17.26,17.28,17.23,17.27,10800.0,17.26,17.28,17.23,17.27,10800.0
2007-09-14 10:35:00,17.27,17.28,17.25,17.28,7800.0,17.27,17.28,17.25,17.28,7800.0
2007-09-14 10:40:00,17.26,17.27,17.25,17.25,2800.0,17.26,17.27,17.25,17.25,2800.0
2007-09-14 10:45:00,17.24,17.27,17.24,17.27,600.0,17.24,17.27,17.24,17.27,600.0
2007-09-14 10:50:00,17.24,17.24,17.21,17.21,2200.0,17.24,17.24,17.21,17.21,2200.0
2007-09-14 10:55:00,17.21,17.23,17.19,17.2,6600.0,17.21,17.23,17.19,17.2,6600.0
2007-09-14 11:00:00,17.2,17.22,17.17,17.2,13200.0,17.2,17.22,17.17,17.2,13200.0
2007-09-14 11:05:00,17.22,17.23,17.17,17.17,86200.0,17.22,17.23,17.17,17.17,86200.0
2007-09-14 11:10:00,17.16,17.18,17.13,17.15,9000.0,17.16,17.18,17.13,17.15,9000.0
2007-09-14 11:15:00,17.15,17.15,17.11,17.11,10400.0,17.15,17.15,17.11,17.11,10400.0
2007-09-14 11:20:00,17.11,17.14,17.1,17.1,2400.0,17.11,17.14,17.1,17.1,2400.0
2007-09-14 11:25:00,17.12,17.12,17.12,17.12,400.0,17.12,17.12,17.12,17.12,400.0
2007-09-14 11:30:00,17.1,17.11,17.09,17.1,10000.0,17.1,17.11,17.09,17.1,10000.0
2007-09-14 11:35:00,17.1,17.1,17.1,17.1,1800.0,17.1,17.1,17.1,17.1,1800.0
2007-09-14 11:40:00,17.1,17.11,17.1,17.1,4600.0,17.1,17.11,17.1,17.1,4600.0
2007-09-14 11:45:00,17.11,17.11,17.1,17.1,5600.0,17.11,17.11,17.1,17.1,5600.0
2007-09-14 11:50:00,17.11,17.11,17.1,17.1,2400.0,17.11,17.11,17.1,17.1,2400.0
2007-09-14 11:55:00,17.1,17.11,17.1,17.11,6600.0,17.1,17.11,17.1,17.11,6600.0
2007-09-14 12:00:00,17.1,17.12,17.1,17.1,3600.0,17.1,17.12,17.1,17.1,3600.0
2007-09-14 12:05:00,17.1,17.12,17.09,17.11,16200.0,17.1,17.12,17.09,17.11,16200.0
2007-09-14 12:10:00,17.09,17.1,17.05,17.09,13800.0,17.09,17.1,17.05,17.09,13800.0
2007-09-14 12:15:00,17.08,17.08,17.02,17.02,3600.0,17.08,17.08,17.02,17.02,3600.0
2007-09-14 12:20:00,17.03,17.03,16.88,16.9,46000.0,17.03,17.03,16.88,16.9,46000.0
2007-09-14 12:25:00,16.92,16.93,16.89,16.9,7400.0,16.92,16.93,16.89,16.9,7400.0
2007-09-14 12:30:00,16.93,16.93,16.8,16.83,22600.0,16.93,16.93,16.8,16.83,22600.0
2007-09-14 12:35:00,16.83,16.9,16.8,16.9,16200.0,16.83,16.9,16.8,16.9,16200.0
2007-09-14 12:40:00,16.9,17.0,16.9,17.0,6400.0,16.9,17.0,16.9,17.0,6400.0
2007-09-14 12:45:00,17.0,17.0,16.83,16.86,26200.0,17.0,17.0,16.83,16.86,26200.0
2007-09-14 12:50:00,16.85,16.88,16.83,16.88,3000.0,16.85,16.88,16.83,16.88,3000.0
2007-09-14 12:55:00,16.88,16.9,16.78,16.8,17000.0,16.88,16.9,16.78,16.8,17000.0
2007-09-14 13:00:00,16.8,16.81,16.78,16.8,11600.0,16.8,16.81,16.78,16.8,11600.0
2007-09-14 13:05:00,16.8,16.8,16.75,16.79,18200.0,16.8,16.8,16.75,16.79,18200.0
2007-09-14 13:10:00,16.78,16.79,16.75,16.78,10400.0,16.78,16.79,16.75,16.78,10400.0
2007-09-14 13:15:00,16.78,16.79,16.75,16.79,5600.0,16.78,16.79,16.75,16.79,5600.0
2007-09-14 13:20:00,16.76,16.8,16.76,16.8,6600.0,16.76,16.8,16.76,16.8,6600.0
2007-09-14 13:25:00,16.8,16.82,16.75,16.8,16000.0,16.8,16.82,16.75,16.8,16000.0
2007-09-14 13:30:00,16.79,16.8,16.78,16.78,7800.0,16.79,16.8,16.78,16.78,7800.0
2007-09-14 13:35:00,16.8,16.82,16.77,16.79,29800.0,16.8,16.82,16.77,16.79,29800.0
2007-09-14 13:40:00,16.8,16.89,16.77,16.89,16400.0,16.8,16.89,16.77,16.89,16400.0
2007-09-14 13:45:00,16.91,16.98,16.91,16.96,8000.0,16.91,16.98,16.91,16.96,8000.0
2007-09-14 13:50:00,16.99,16.99,16.95,16.95,3800.0,16.99,16.99,16.95,16.95,3800.0
2007-09-14 13:55:00,16.97,16.99,16.96,16.99,1800.0,16.97,16.99,16.96,16.99,1800.0
2007-09-14 14:00:00,16.97,17.0,16.96,16.98,14400.0,16.97,17.0,16.96,16.98,14400.0
2007-09-14 14:05:00,17.0,17.04,17.0,17.03,29400.0,17.0,17.04,17.0,17.03,29400.0
2007-09-14 14:10:00,17.02,17.02,17.02,17.02,1600.0,17.02,17.02,17.02,17.02,1600.0
2007-09-14 14:15:00,17.02,17.03,17.02,17.03,3800.0,17.02,17.03,17.02,17.03,3800.0
2007-09-14 14:20:00,17.0,17.04,17.0,17.0,2000.0,17.0,17.04,17.0,17.0,2000.0
2007-09-14 14:25:00,17.0,17.0,17.0,17.0,2400.0,17.0,17.0,17.0,17.0,2400.0
2007-09-14 14:30:00,17.0,17.03,17.0,17.03,2400.0,17.0,17.03,17.0,17.03,2400.0
2007-09-14 14:35:00,17.03,17.03,17.0,17.03,8600.0,17.03,17.03,17.0,17.03,8600.0
2007-09-14 14:40:00,17.0,17.04,17.0,17.04,12800.0,17.0,17.04,17.0,17.04,12800.0
2007-09-14 14:45:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2007-09-14 14:50:00,17.01,17.03,17.0,17.0,3200.0,17.01,17.03,17.0,17.0,3200.0
2007-09-14 14:55:00,17.02,17.02,17.0,17.01,2000.0,17.02,17.02,17.0,17.01,2000.0
2007-09-14 15:00:00,17.0,17.0,17.0,17.0,5600.0,17.0,17.0,17.0,17.0,5600.0
2007-09-14 15:05:00,17.01,17.02,17.0,17.02,2000.0,17.01,17.02,17.0,17.02,2000.0
2007-09-14 15:10:00,17.02,17.02,17.0,17.0,1600.0,17.02,17.02,17.0,17.0,1600.0
2007-09-14 15:15:00,17.0,17.01,17.0,17.01,400.0,17.0,17.01,17.0,17.01,400.0
2007-09-14 15:20:00,17.02,17.07,17.02,17.07,5800.0,17.02,17.07,17.02,17.07,5800.0
2007-09-14 15:25:00,17.07,17.08,17.07,17.08,1000.0,17.07,17.08,17.07,17.08,1000.0
2007-09-14 15:30:00,17.08,17.08,17.04,17.08,5400.0,17.08,17.08,17.04,17.08,5400.0
2007-09-14 15:35:00,17.06,17.06,17.0,17.03,5200.0,17.06,17.06,17.0,17.03,5200.0
2007-09-14 15:40:00,17.02,17.07,17.0,17.07,8000.0,17.02,17.07,17.0,17.07,8000.0
2007-09-14 15:45:00,17.05,17.08,17.04,17.07,5000.0,17.05,17.08,17.04,17.07,5000.0
2007-09-14 15:50:00,17.06,17.12,17.03,17.1,11000.0,17.06,17.12,17.03,17.1,11000.0
2007-09-14 15:55:00,17.11,17.15,17.09,17.09,7600.0,17.11,17.15,17.09,17.09,7600.0
2007-09-17 09:30:00,17.4,17.4,16.93,16.96,35200.0,17.4,17.4,16.93,16.96,35200.0
2007-09-17 09:35:00,17.0,17.09,16.83,16.97,19000.0,17.0,17.09,16.83,16.97,19000.0
2007-09-17 09:40:00,16.97,17.04,16.8,16.83,37400.0,16.97,17.04,16.8,16.83,37400.0
2007-09-17 09:45:00,16.81,16.88,16.67,16.75,28400.0,16.81,16.88,16.67,16.75,28400.0
2007-09-17 09:50:00,16.83,17.0,16.79,16.97,8800.0,16.83,17.0,16.79,16.97,8800.0
2007-09-17 09:55:00,16.97,17.13,16.95,17.05,15200.0,16.97,17.13,16.95,17.05,15200.0
2007-09-17 10:00:00,17.02,17.06,17.01,17.02,4600.0,17.02,17.06,17.01,17.02,4600.0
2007-09-17 10:05:00,17.02,17.1,17.02,17.03,7400.0,17.02,17.1,17.02,17.03,7400.0
2007-09-17 10:10:00,17.03,17.09,17.01,17.03,9000.0,17.03,17.09,17.01,17.03,9000.0
2007-09-17 10:15:00,17.03,17.08,17.01,17.05,5600.0,17.03,17.08,17.01,17.05,5600.0
2007-09-17 10:20:00,17.08,17.24,17.08,17.15,18400.0,17.08,17.24,17.08,17.15,18400.0
2007-09-17 10:25:00,17.18,17.25,17.15,17.22,14200.0,17.18,17.25,17.15,17.22,14200.0
2007-09-17 10:30:00,17.2,17.2,17.13,17.15,13400.0,17.2,17.2,17.13,17.15,13400.0
2007-09-17 10:35:00,17.13,17.13,17.11,17.11,16200.0,17.13,17.13,17.11,17.11,16200.0
2007-09-17 10:40:00,17.11,17.13,17.11,17.13,3600.0,17.11,17.13,17.11,17.13,3600.0
2007-09-17 10:45:00,17.13,17.16,17.11,17.11,16600.0,17.13,17.16,17.11,17.11,16600.0
2007-09-17 10:50:00,17.13,17.13,17.1,17.1,19600.0,17.13,17.13,17.1,17.1,19600.0
2007-09-17 10:55:00,17.11,17.11,17.09,17.09,11600.0,17.11,17.11,17.09,17.09,11600.0
2007-09-17 11:00:00,17.1,17.1,17.08,17.09,5800.0,17.1,17.1,17.08,17.09,5800.0
2007-09-17 11:05:00,17.06,17.06,16.97,17.04,14000.0,17.06,17.06,16.97,17.04,14000.0
2007-09-17 11:10:00,17.04,17.05,17.04,17.05,10800.0,17.04,17.05,17.04,17.05,10800.0
2007-09-17 11:15:00,17.05,17.05,16.99,16.99,11200.0,17.05,17.05,16.99,16.99,11200.0
2007-09-17 11:20:00,16.97,17.05,16.97,16.98,18000.0,16.97,17.05,16.97,16.98,18000.0
2007-09-17 11:25:00,17.04,17.04,17.04,17.04,4000.0,17.04,17.04,17.04,17.04,4000.0
2007-09-17 11:30:00,17.04,17.06,17.04,17.05,13200.0,17.04,17.06,17.04,17.05,13200.0
2007-09-17 11:35:00,17.06,17.07,17.05,17.05,14800.0,17.06,17.07,17.05,17.05,14800.0
2007-09-17 11:40:00,17.05,17.1,17.05,17.1,6000.0,17.05,17.1,17.05,17.1,6000.0
2007-09-17 11:45:00,17.08,17.11,17.07,17.07,3800.0,17.08,17.11,17.07,17.07,3800.0
2007-09-17 11:50:00,17.05,17.07,17.04,17.07,3400.0,17.05,17.07,17.04,17.07,3400.0
2007-09-17 11:55:00,17.04,17.05,17.04,17.05,1200.0,17.04,17.05,17.04,17.05,1200.0
2007-09-17 12:00:00,17.04,17.05,17.02,17.02,4400.0,17.04,17.05,17.02,17.02,4400.0
2007-09-17 12:05:00,17.03,17.05,17.0,17.05,5600.0,17.03,17.05,17.0,17.05,5600.0
2007-09-17 12:10:00,17.04,17.06,17.04,17.06,11400.0,17.04,17.06,17.04,17.06,11400.0
2007-09-17 12:15:00,17.05,17.08,17.04,17.05,4000.0,17.05,17.08,17.04,17.05,4000.0
2007-09-17 12:20:00,17.04,17.08,17.03,17.03,2600.0,17.04,17.08,17.03,17.03,2600.0
2007-09-17 12:25:00,17.07,17.07,17.03,17.05,2400.0,17.07,17.07,17.03,17.05,2400.0
2007-09-17 12:30:00,17.04,17.05,16.99,17.0,2400.0,17.04,17.05,16.99,17.0,2400.0
2007-09-17 12:35:00,16.99,16.99,16.98,16.98,2200.0,16.99,16.99,16.98,16.98,2200.0
2007-09-17 12:40:00,16.98,17.01,16.98,16.98,3600.0,16.98,17.01,16.98,16.98,3600.0
2007-09-17 12:45:00,16.98,16.98,16.93,16.93,2400.0,16.98,16.98,16.93,16.93,2400.0
2007-09-17 12:50:00,16.92,17.0,16.91,16.99,4600.0,16.92,17.0,16.91,16.99,4600.0
2007-09-17 12:55:00,16.98,17.0,16.93,16.97,2400.0,16.98,17.0,16.93,16.97,2400.0
2007-09-17 13:00:00,16.97,17.0,16.96,16.96,2400.0,16.97,17.0,16.96,16.96,2400.0
2007-09-17 13:05:00,16.95,16.98,16.95,16.95,2000.0,16.95,16.98,16.95,16.95,2000.0
2007-09-17 13:10:00,16.97,16.98,16.93,16.93,9600.0,16.97,16.98,16.93,16.93,9600.0
2007-09-17 13:15:00,16.98,16.98,16.86,16.86,9600.0,16.98,16.98,16.86,16.86,9600.0
2007-09-17 13:20:00,16.86,16.91,16.83,16.85,4000.0,16.86,16.91,16.83,16.85,4000.0
2007-09-17 13:25:00,16.85,16.85,16.85,16.85,1600.0,16.85,16.85,16.85,16.85,1600.0
2007-09-17 13:30:00,16.85,16.86,16.81,16.86,4000.0,16.85,16.86,16.81,16.86,4000.0
2007-09-17 13:35:00,16.86,16.86,16.83,16.83,2400.0,16.86,16.86,16.83,16.83,2400.0
2007-09-17 13:40:00,16.83,16.86,16.82,16.84,4000.0,16.83,16.86,16.82,16.84,4000.0
2007-09-17 13:45:00,16.84,16.87,16.83,16.84,3800.0,16.84,16.87,16.83,16.84,3800.0
2007-09-17 13:50:00,16.83,16.84,16.83,16.83,2200.0,16.83,16.84,16.83,16.83,2200.0
2007-09-17 13:55:00,16.83,16.88,16.83,16.84,2000.0,16.83,16.88,16.83,16.84,2000.0
2007-09-17 14:00:00,16.84,16.85,16.83,16.85,3600.0,16.84,16.85,16.83,16.85,3600.0
2007-09-17 14:05:00,16.88,16.88,16.88,16.88,2600.0,16.88,16.88,16.88,16.88,2600.0
2007-09-17 14:10:00,16.88,16.9,16.88,16.88,2600.0,16.88,16.9,16.88,16.88,2600.0
2007-09-17 14:15:00,16.88,16.89,16.88,16.88,3400.0,16.88,16.89,16.88,16.88,3400.0
2007-09-17 14:20:00,16.88,16.92,16.88,16.92,5800.0,16.88,16.92,16.88,16.92,5800.0
2007-09-17 14:25:00,16.92,16.97,16.92,16.97,5000.0,16.92,16.97,16.92,16.97,5000.0
2007-09-17 14:30:00,16.97,17.0,16.97,16.98,5400.0,16.97,17.0,16.97,16.98,5400.0
2007-09-17 14:35:00,16.98,17.0,16.98,16.98,4800.0,16.98,17.0,16.98,16.98,4800.0
2007-09-17 14:40:00,17.0,17.0,16.98,17.0,4600.0,17.0,17.0,16.98,17.0,4600.0
2007-09-17 14:45:00,17.0,17.0,16.98,16.98,6400.0,17.0,17.0,16.98,16.98,6400.0
2007-09-17 14:50:00,16.98,17.05,16.98,17.02,5600.0,16.98,17.05,16.98,17.02,5600.0
2007-09-17 14:55:00,17.02,17.07,17.02,17.07,4200.0,17.02,17.07,17.02,17.07,4200.0
2007-09-17 15:00:00,17.06,17.07,17.04,17.07,2800.0,17.06,17.07,17.04,17.07,2800.0
2007-09-17 15:05:00,17.05,17.15,17.05,17.11,8400.0,17.05,17.15,17.05,17.11,8400.0
2007-09-17 15:10:00,17.11,17.16,17.11,17.15,6200.0,17.11,17.16,17.11,17.15,6200.0
2007-09-17 15:15:00,17.16,17.16,17.14,17.15,6000.0,17.16,17.16,17.14,17.15,6000.0
2007-09-17 15:20:00,17.16,17.21,17.14,17.17,5600.0,17.16,17.21,17.14,17.17,5600.0
2007-09-17 15:25:00,17.18,17.25,17.17,17.25,12200.0,17.18,17.25,17.17,17.25,12200.0
2007-09-17 15:30:00,17.25,17.29,17.24,17.29,7600.0,17.25,17.29,17.24,17.29,7600.0
2007-09-17 15:35:00,17.27,17.32,17.27,17.3,10000.0,17.27,17.32,17.27,17.3,10000.0
2007-09-17 15:40:00,17.29,17.33,17.29,17.33,7000.0,17.29,17.33,17.29,17.33,7000.0
2007-09-17 15:45:00,17.32,17.33,17.31,17.31,9000.0,17.32,17.33,17.31,17.31,9000.0
2007-09-17 15:50:00,17.32,17.38,17.32,17.35,16400.0,17.32,17.38,17.32,17.35,16400.0
2007-09-17 15:55:00,17.35,17.36,17.32,17.35,18000.0,17.35,17.36,17.32,17.35,18000.0
2007-09-18 09:30:00,17.35,17.66,17.25,17.45,63000.0,17.35,17.66,17.25,17.45,63000.0
2007-09-18 09:35:00,17.5,17.55,17.45,17.55,7800.0,17.5,17.55,17.45,17.55,7800.0
2007-09-18 09:40:00,17.52,17.63,17.52,17.61,10400.0,17.52,17.63,17.52,17.61,10400.0
2007-09-18 09:45:00,17.58,17.58,17.57,17.57,8000.0,17.58,17.58,17.57,17.57,8000.0
2007-09-18 09:50:00,17.56,17.56,17.5,17.54,8600.0,17.56,17.56,17.5,17.54,8600.0
2007-09-18 09:55:00,17.56,17.6,17.51,17.6,3400.0,17.56,17.6,17.51,17.6,3400.0
2007-09-18 10:00:00,17.6,17.64,17.6,17.64,3400.0,17.6,17.64,17.6,17.64,3400.0
2007-09-18 10:05:00,17.64,17.65,17.62,17.62,3600.0,17.64,17.65,17.62,17.62,3600.0
2007-09-18 10:10:00,17.63,17.65,17.62,17.65,4200.0,17.63,17.65,17.62,17.65,4200.0
2007-09-18 10:15:00,17.64,17.65,17.64,17.65,1400.0,17.64,17.65,17.64,17.65,1400.0
2007-09-18 10:20:00,17.65,17.65,17.63,17.65,4800.0,17.65,17.65,17.63,17.65,4800.0
2007-09-18 10:25:00,17.67,17.68,17.64,17.64,2400.0,17.67,17.68,17.64,17.64,2400.0
2007-09-18 10:30:00,17.66,17.75,17.66,17.75,8600.0,17.66,17.75,17.66,17.75,8600.0
2007-09-18 10:35:00,17.75,17.79,17.75,17.76,7200.0,17.75,17.79,17.75,17.76,7200.0
2007-09-18 10:40:00,17.76,17.77,17.73,17.75,5000.0,17.76,17.77,17.73,17.75,5000.0
2007-09-18 10:45:00,17.75,17.75,17.68,17.75,11000.0,17.75,17.75,17.68,17.75,11000.0
2007-09-18 10:50:00,17.75,17.75,17.68,17.68,8800.0,17.75,17.75,17.68,17.68,8800.0
2007-09-18 10:55:00,17.66,17.68,17.63,17.66,4000.0,17.66,17.68,17.63,17.66,4000.0
2007-09-18 11:00:00,17.63,17.65,17.63,17.65,1400.0,17.63,17.65,17.63,17.65,1400.0
2007-09-18 11:05:00,17.64,17.66,17.64,17.65,2600.0,17.64,17.66,17.64,17.65,2600.0
2007-09-18 11:10:00,17.65,17.7,17.65,17.69,3000.0,17.65,17.7,17.65,17.69,3000.0
2007-09-18 11:15:00,17.69,17.69,17.69,17.69,0.0,17.69,17.69,17.69,17.69,0.0
2007-09-18 11:20:00,17.65,17.72,17.65,17.71,1800.0,17.65,17.72,17.65,17.71,1800.0
2007-09-18 11:25:00,17.71,17.72,17.66,17.67,3200.0,17.71,17.72,17.66,17.67,3200.0
2007-09-18 11:30:00,17.66,17.67,17.62,17.62,3400.0,17.66,17.67,17.62,17.62,3400.0
2007-09-18 11:35:00,17.61,17.63,17.61,17.61,3200.0,17.61,17.63,17.61,17.61,3200.0
2007-09-18 11:40:00,17.61,17.62,17.6,17.6,2400.0,17.61,17.62,17.6,17.6,2400.0
2007-09-18 11:45:00,17.6,17.63,17.6,17.63,1200.0,17.6,17.63,17.6,17.63,1200.0
2007-09-18 11:50:00,17.6,17.65,17.6,17.6,6400.0,17.6,17.65,17.6,17.6,6400.0
2007-09-18 11:55:00,17.6,17.63,17.59,17.63,3600.0,17.6,17.63,17.59,17.63,3600.0
2007-09-18 12:00:00,17.66,17.7,17.66,17.66,2400.0,17.66,17.7,17.66,17.66,2400.0
2007-09-18 12:05:00,17.71,17.71,17.67,17.68,4600.0,17.71,17.71,17.67,17.68,4600.0
2007-09-18 12:10:00,17.68,17.7,17.68,17.7,1000.0,17.68,17.7,17.68,17.7,1000.0
2007-09-18 12:15:00,17.7,17.71,17.69,17.71,2800.0,17.7,17.71,17.69,17.71,2800.0
2007-09-18 12:20:00,17.7,17.73,17.68,17.71,9800.0,17.7,17.73,17.68,17.71,9800.0
2007-09-18 12:25:00,17.72,17.72,17.7,17.7,1600.0,17.72,17.72,17.7,17.7,1600.0
2007-09-18 12:30:00,17.71,17.71,17.69,17.69,2600.0,17.71,17.71,17.69,17.69,2600.0
2007-09-18 12:35:00,17.71,17.71,17.71,17.71,600.0,17.71,17.71,17.71,17.71,600.0
2007-09-18 12:40:00,17.71,17.73,17.7,17.72,3800.0,17.71,17.73,17.7,17.72,3800.0
2007-09-18 12:45:00,17.71,17.72,17.71,17.71,3800.0,17.71,17.72,17.71,17.71,3800.0
2007-09-18 12:50:00,17.71,17.73,17.71,17.71,600.0,17.71,17.73,17.71,17.71,600.0
2007-09-18 12:55:00,17.73,17.73,17.71,17.73,1200.0,17.73,17.73,17.71,17.73,1200.0
2007-09-18 13:00:00,17.73,17.75,17.71,17.71,14400.0,17.73,17.75,17.71,17.71,14400.0
2007-09-18 13:05:00,17.71,17.75,17.71,17.71,3600.0,17.71,17.75,17.71,17.71,3600.0
2007-09-18 13:10:00,17.72,17.75,17.72,17.75,5200.0,17.72,17.75,17.72,17.75,5200.0
2007-09-18 13:15:00,17.75,17.75,17.75,17.75,1200.0,17.75,17.75,17.75,17.75,1200.0
2007-09-18 13:20:00,17.75,17.75,17.75,17.75,0.0,17.75,17.75,17.75,17.75,0.0
2007-09-18 13:25:00,17.74,17.75,17.74,17.75,5000.0,17.74,17.75,17.74,17.75,5000.0
2007-09-18 13:30:00,17.74,17.75,17.74,17.75,600.0,17.74,17.75,17.74,17.75,600.0
2007-09-18 13:35:00,17.75,17.75,17.75,17.75,1200.0,17.75,17.75,17.75,17.75,1200.0
2007-09-18 13:40:00,17.74,17.74,17.74,17.74,800.0,17.74,17.74,17.74,17.74,800.0
2007-09-18 13:45:00,17.74,17.76,17.74,17.75,2600.0,17.74,17.76,17.74,17.75,2600.0
2007-09-18 13:50:00,17.75,17.76,17.75,17.76,600.0,17.75,17.76,17.75,17.76,600.0
2007-09-18 13:55:00,17.75,17.78,17.75,17.78,1200.0,17.75,17.78,17.75,17.78,1200.0
2007-09-18 14:00:00,17.76,17.83,17.76,17.82,8000.0,17.76,17.83,17.76,17.82,8000.0
2007-09-18 14:05:00,17.8,17.8,17.79,17.79,4600.0,17.8,17.8,17.79,17.79,4600.0
2007-09-18 14:10:00,17.77,17.77,17.77,17.77,800.0,17.77,17.77,17.77,17.77,800.0
2007-09-18 14:15:00,17.8,17.9,17.8,17.9,14000.0,17.8,17.9,17.8,17.9,14000.0
2007-09-18 14:20:00,17.89,17.99,17.8,17.99,39600.0,17.89,17.99,17.8,17.99,39600.0
2007-09-18 14:25:00,17.93,17.98,17.8,17.81,21800.0,17.93,17.98,17.8,17.81,21800.0
2007-09-18 14:30:00,17.8,17.82,17.8,17.82,1400.0,17.8,17.82,17.8,17.82,1400.0
2007-09-18 14:35:00,17.8,17.96,17.78,17.96,13800.0,17.8,17.96,17.78,17.96,13800.0
2007-09-18 14:40:00,17.9,17.98,17.89,17.9,18000.0,17.9,17.98,17.89,17.9,18000.0
2007-09-18 14:45:00,17.89,17.95,17.89,17.93,2600.0,17.89,17.95,17.89,17.93,2600.0
2007-09-18 14:50:00,17.91,17.96,17.89,17.93,3800.0,17.91,17.96,17.89,17.93,3800.0
2007-09-18 14:55:00,17.91,17.97,17.91,17.97,5200.0,17.91,17.97,17.91,17.97,5200.0
2007-09-18 15:00:00,17.97,17.97,17.91,17.93,15800.0,17.97,17.97,17.91,17.93,15800.0
2007-09-18 15:05:00,17.92,17.99,17.92,17.94,28800.0,17.92,17.99,17.92,17.94,28800.0
2007-09-18 15:10:00,17.99,18.0,17.97,17.97,6200.0,17.99,18.0,17.97,17.97,6200.0
2007-09-18 15:15:00,17.95,18.0,17.95,18.0,11800.0,17.95,18.0,17.95,18.0,11800.0
2007-09-18 15:20:00,17.99,18.05,17.99,18.0,18200.0,17.99,18.05,17.99,18.0,18200.0
2007-09-18 15:25:00,18.0,18.05,17.99,18.04,21800.0,18.0,18.05,17.99,18.04,21800.0
2007-09-18 15:30:00,18.04,18.04,18.0,18.01,13600.0,18.04,18.04,18.0,18.01,13600.0
2007-09-18 15:35:00,18.02,18.05,18.0,18.05,32200.0,18.02,18.05,18.0,18.05,32200.0
2007-09-18 15:40:00,18.05,18.1,18.0,18.06,25600.0,18.05,18.1,18.0,18.06,25600.0
2007-09-18 15:45:00,18.06,18.08,18.06,18.07,14600.0,18.06,18.08,18.06,18.07,14600.0
2007-09-18 15:50:00,18.07,18.07,18.0,18.0,29200.0,18.07,18.07,18.0,18.0,29200.0
2007-09-18 15:55:00,18.0,18.11,17.99,18.1,18400.0,18.0,18.11,17.99,18.1,18400.0
2007-09-19 09:30:00,18.38,18.38,18.15,18.33,29000.0,18.38,18.38,18.15,18.33,29000.0
2007-09-19 09:35:00,18.33,18.43,18.29,18.31,26800.0,18.33,18.43,18.29,18.31,26800.0
2007-09-19 09:40:00,18.31,18.31,18.25,18.3,49000.0,18.31,18.31,18.25,18.3,49000.0
2007-09-19 09:45:00,18.3,18.42,18.3,18.42,23200.0,18.3,18.42,18.3,18.42,23200.0
2007-09-19 09:50:00,18.42,18.61,18.41,18.61,76600.0,18.42,18.61,18.41,18.61,76600.0
2007-09-19 09:55:00,18.61,19.2,18.61,18.96,165200.0,18.61,19.2,18.61,18.96,165200.0
2007-09-19 10:00:00,18.96,19.11,18.9,18.93,66000.0,18.96,19.11,18.9,18.93,66000.0
2007-09-19 10:05:00,18.93,18.94,18.85,18.89,88600.0,18.93,18.94,18.85,18.89,88600.0
2007-09-19 10:10:00,18.89,19.08,18.89,19.05,82000.0,18.89,19.08,18.89,19.05,82000.0
2007-09-19 10:15:00,19.1,19.1,18.95,18.95,27800.0,19.1,19.1,18.95,18.95,27800.0
2007-09-19 10:20:00,18.96,18.98,18.9,18.93,34200.0,18.96,18.98,18.9,18.93,34200.0
2007-09-19 10:25:00,18.91,18.93,18.77,18.82,19800.0,18.91,18.93,18.77,18.82,19800.0
2007-09-19 10:30:00,18.82,18.88,18.82,18.85,22000.0,18.82,18.88,18.82,18.85,22000.0
2007-09-19 10:35:00,18.85,18.86,18.8,18.84,14200.0,18.85,18.86,18.8,18.84,14200.0
2007-09-19 10:40:00,18.81,18.83,18.8,18.83,10800.0,18.81,18.83,18.8,18.83,10800.0
2007-09-19 10:45:00,18.81,18.87,18.81,18.84,33800.0,18.81,18.87,18.81,18.84,33800.0
2007-09-19 10:50:00,18.84,18.84,18.82,18.83,32600.0,18.84,18.84,18.82,18.83,32600.0
2007-09-19 10:55:00,18.83,18.84,18.83,18.84,15000.0,18.83,18.84,18.83,18.84,15000.0
2007-09-19 11:00:00,18.84,18.93,18.83,18.93,56400.0,18.84,18.93,18.83,18.93,56400.0
2007-09-19 11:05:00,18.93,18.97,18.9,18.97,36800.0,18.93,18.97,18.9,18.97,36800.0
2007-09-19 11:10:00,18.98,18.98,18.93,18.94,16400.0,18.98,18.98,18.93,18.94,16400.0
2007-09-19 11:15:00,18.95,18.95,18.93,18.95,16400.0,18.95,18.95,18.93,18.95,16400.0
2007-09-19 11:20:00,18.95,18.98,18.93,18.95,42200.0,18.95,18.98,18.93,18.95,42200.0
2007-09-19 11:25:00,18.95,19.17,18.95,19.12,75400.0,18.95,19.17,18.95,19.12,75400.0
2007-09-19 11:30:00,19.12,19.17,19.08,19.17,71200.0,19.12,19.17,19.08,19.17,71200.0
2007-09-19 11:35:00,19.17,19.24,19.13,19.15,52400.0,19.17,19.24,19.13,19.15,52400.0
2007-09-19 11:40:00,19.15,19.36,19.14,19.33,93000.0,19.15,19.36,19.14,19.33,93000.0
2007-09-19 11:45:00,19.36,19.48,19.35,19.35,77000.0,19.36,19.48,19.35,19.35,77000.0
2007-09-19 11:50:00,19.38,19.42,19.34,19.35,33000.0,19.38,19.42,19.34,19.35,33000.0
2007-09-19 11:55:00,19.38,19.59,19.35,19.56,66200.0,19.38,19.59,19.35,19.56,66200.0
2007-09-19 12:00:00,19.59,19.65,19.38,19.45,95200.0,19.59,19.65,19.38,19.45,95200.0
2007-09-19 12:05:00,19.45,19.55,19.26,19.26,73800.0,19.45,19.55,19.26,19.26,73800.0
2007-09-19 12:10:00,19.26,19.35,19.16,19.18,17800.0,19.26,19.35,19.16,19.18,17800.0
2007-09-19 12:15:00,19.24,19.3,19.1,19.22,46000.0,19.24,19.3,19.1,19.22,46000.0
2007-09-19 12:20:00,19.22,19.26,19.2,19.25,20800.0,19.22,19.26,19.2,19.25,20800.0
2007-09-19 12:25:00,19.25,19.25,19.0,19.05,53800.0,19.25,19.25,19.0,19.05,53800.0
2007-09-19 12:30:00,19.05,19.12,18.97,19.11,116200.0,19.05,19.12,18.97,19.11,116200.0
2007-09-19 12:35:00,19.12,19.17,19.09,19.15,10800.0,19.12,19.17,19.09,19.15,10800.0
2007-09-19 12:40:00,19.16,19.23,19.12,19.15,9200.0,19.16,19.23,19.12,19.15,9200.0
2007-09-19 12:45:00,19.16,19.25,19.15,19.25,27000.0,19.16,19.25,19.15,19.25,27000.0
2007-09-19 12:50:00,19.24,19.32,19.23,19.3,10000.0,19.24,19.32,19.23,19.3,10000.0
2007-09-19 12:55:00,19.32,19.35,19.32,19.34,6000.0,19.32,19.35,19.32,19.34,6000.0
2007-09-19 13:00:00,19.34,19.35,19.33,19.35,6000.0,19.34,19.35,19.33,19.35,6000.0
2007-09-19 13:05:00,19.34,19.34,19.23,19.23,20200.0,19.34,19.34,19.23,19.23,20200.0
2007-09-19 13:10:00,19.22,19.23,19.18,19.22,9800.0,19.22,19.23,19.18,19.22,9800.0
2007-09-19 13:15:00,19.19,19.31,19.19,19.31,6800.0,19.19,19.31,19.19,19.31,6800.0
2007-09-19 13:20:00,19.3,19.36,19.3,19.36,18800.0,19.3,19.36,19.3,19.36,18800.0
2007-09-19 13:25:00,19.36,19.36,19.33,19.36,11800.0,19.36,19.36,19.33,19.36,11800.0
2007-09-19 13:30:00,19.35,19.75,19.35,19.72,145400.0,19.35,19.75,19.35,19.72,145400.0
2007-09-19 13:35:00,19.71,20.0,19.68,19.9,152200.0,19.71,20.0,19.68,19.9,152200.0
2007-09-19 13:40:00,19.85,19.9,19.73,19.89,34400.0,19.85,19.9,19.73,19.89,34400.0
2007-09-19 13:45:00,19.88,19.94,19.69,19.7,41200.0,19.88,19.94,19.69,19.7,41200.0
2007-09-19 13:50:00,19.71,19.75,19.7,19.72,22000.0,19.71,19.75,19.7,19.72,22000.0
2007-09-19 13:55:00,19.72,20.18,19.72,20.0,111800.0,19.72,20.18,19.72,20.0,111800.0
2007-09-19 14:00:00,20.0,20.0,19.88,19.88,29000.0,20.0,20.0,19.88,19.88,29000.0
2007-09-19 14:05:00,19.91,19.91,19.72,19.73,33400.0,19.91,19.91,19.72,19.73,33400.0
2007-09-19 14:10:00,19.75,19.81,19.61,19.78,41000.0,19.75,19.81,19.61,19.78,41000.0
2007-09-19 14:15:00,19.77,19.79,19.71,19.73,17200.0,19.77,19.79,19.71,19.73,17200.0
2007-09-19 14:20:00,19.67,19.72,19.58,19.61,38400.0,19.67,19.72,19.58,19.61,38400.0
2007-09-19 14:25:00,19.62,19.65,19.61,19.62,64600.0,19.62,19.65,19.61,19.62,64600.0
2007-09-19 14:30:00,19.61,19.65,19.61,19.65,48200.0,19.61,19.65,19.61,19.65,48200.0
2007-09-19 14:35:00,19.65,19.67,19.62,19.65,43800.0,19.65,19.67,19.62,19.65,43800.0
2007-09-19 14:40:00,19.64,19.66,19.61,19.61,37600.0,19.64,19.66,19.61,19.61,37600.0
2007-09-19 14:45:00,19.61,19.61,19.5,19.5,45200.0,19.61,19.61,19.5,19.5,45200.0
2007-09-19 14:50:00,19.49,19.5,19.42,19.45,49600.0,19.49,19.5,19.42,19.45,49600.0
2007-09-19 14:55:00,19.45,19.48,19.43,19.46,13400.0,19.45,19.48,19.43,19.46,13400.0
2007-09-19 15:00:00,19.45,19.47,19.44,19.45,9000.0,19.45,19.47,19.44,19.45,9000.0
2007-09-19 15:05:00,19.45,19.54,19.45,19.54,72000.0,19.45,19.54,19.45,19.54,72000.0
2007-09-19 15:10:00,19.52,19.63,19.5,19.61,30800.0,19.52,19.63,19.5,19.61,30800.0
2007-09-19 15:15:00,19.61,19.63,19.61,19.62,43600.0,19.61,19.63,19.61,19.62,43600.0
2007-09-19 15:20:00,19.63,19.64,19.62,19.62,25800.0,19.63,19.64,19.62,19.62,25800.0
2007-09-19 15:25:00,19.62,19.63,19.61,19.62,27800.0,19.62,19.63,19.61,19.62,27800.0
2007-09-19 15:30:00,19.61,19.63,19.58,19.6,24200.0,19.61,19.63,19.58,19.6,24200.0
2007-09-19 15:35:00,19.58,19.63,19.58,19.63,14400.0,19.58,19.63,19.58,19.63,14400.0
2007-09-19 15:40:00,19.61,19.73,19.61,19.66,51000.0,19.61,19.73,19.61,19.66,51000.0
2007-09-19 15:45:00,19.66,19.67,19.26,19.34,69400.0,19.66,19.67,19.26,19.34,69400.0
2007-09-19 15:50:00,19.34,19.61,19.33,19.61,46800.0,19.34,19.61,19.33,19.61,46800.0
2007-09-19 15:55:00,19.61,19.63,19.46,19.5,55200.0,19.61,19.63,19.46,19.5,55200.0
2007-09-20 09:30:00,19.87,19.87,19.5,19.85,38600.0,19.87,19.87,19.5,19.85,38600.0
2007-09-20 09:35:00,19.72,20.37,19.72,20.21,150600.0,19.72,20.37,19.72,20.21,150600.0
2007-09-20 09:40:00,20.21,20.28,20.03,20.25,73200.0,20.21,20.28,20.03,20.25,73200.0
2007-09-20 09:45:00,20.32,20.52,20.3,20.52,75600.0,20.32,20.52,20.3,20.52,75600.0
2007-09-20 09:50:00,20.47,20.67,20.41,20.51,115400.0,20.47,20.67,20.41,20.51,115400.0
2007-09-20 09:55:00,20.52,20.65,20.4,20.49,61800.0,20.52,20.65,20.4,20.49,61800.0
2007-09-20 10:00:00,20.4,20.54,20.4,20.52,25800.0,20.4,20.54,20.4,20.52,25800.0
2007-09-20 10:05:00,20.45,20.52,20.3,20.39,42200.0,20.45,20.52,20.3,20.39,42200.0
2007-09-20 10:10:00,20.34,20.38,20.21,20.3,69400.0,20.34,20.38,20.21,20.3,69400.0
2007-09-20 10:15:00,20.25,20.32,20.25,20.3,18000.0,20.25,20.32,20.25,20.3,18000.0
2007-09-20 10:20:00,20.3,20.3,20.17,20.18,39200.0,20.3,20.3,20.17,20.18,39200.0
2007-09-20 10:25:00,20.17,20.21,20.09,20.13,23000.0,20.17,20.21,20.09,20.13,23000.0
2007-09-20 10:30:00,20.13,20.29,20.09,20.29,23400.0,20.13,20.29,20.09,20.29,23400.0
2007-09-20 10:35:00,20.25,20.38,20.25,20.29,28600.0,20.25,20.38,20.25,20.29,28600.0
2007-09-20 10:40:00,20.31,20.32,20.25,20.27,51600.0,20.31,20.32,20.25,20.27,51600.0
2007-09-20 10:45:00,20.29,20.3,20.28,20.3,19000.0,20.29,20.3,20.28,20.3,19000.0
2007-09-20 10:50:00,20.3,20.34,20.3,20.33,18000.0,20.3,20.34,20.3,20.33,18000.0
2007-09-20 10:55:00,20.32,20.35,20.32,20.34,112000.0,20.32,20.35,20.32,20.34,112000.0
2007-09-20 11:00:00,20.34,20.36,20.32,20.34,13600.0,20.34,20.36,20.32,20.34,13600.0
2007-09-20 11:05:00,20.36,20.36,20.31,20.33,10800.0,20.36,20.36,20.31,20.33,10800.0
2007-09-20 11:10:00,20.32,20.33,20.27,20.28,20000.0,20.32,20.33,20.27,20.28,20000.0
2007-09-20 11:15:00,20.3,20.31,20.28,20.31,12800.0,20.3,20.31,20.28,20.31,12800.0
2007-09-20 11:20:00,20.28,20.28,20.18,20.22,19200.0,20.28,20.28,20.18,20.22,19200.0
2007-09-20 11:25:00,20.25,20.28,20.18,20.28,7800.0,20.25,20.28,20.18,20.28,7800.0
2007-09-20 11:30:00,20.28,20.33,20.27,20.29,15600.0,20.28,20.33,20.27,20.29,15600.0
2007-09-20 11:35:00,20.3,20.3,20.18,20.25,18000.0,20.3,20.3,20.18,20.25,18000.0
2007-09-20 11:40:00,20.29,20.29,20.22,20.27,6200.0,20.29,20.29,20.22,20.27,6200.0
2007-09-20 11:45:00,20.25,20.3,20.18,20.18,27600.0,20.25,20.3,20.18,20.18,27600.0
2007-09-20 11:50:00,20.17,20.18,20.15,20.18,4800.0,20.17,20.18,20.15,20.18,4800.0
2007-09-20 11:55:00,20.18,20.23,20.18,20.23,20400.0,20.18,20.23,20.18,20.23,20400.0
2007-09-20 12:00:00,20.23,20.23,20.21,20.23,9800.0,20.23,20.23,20.21,20.23,9800.0
2007-09-20 12:05:00,20.23,20.23,20.22,20.23,6000.0,20.23,20.23,20.22,20.23,6000.0
2007-09-20 12:10:00,20.23,20.23,20.22,20.22,8000.0,20.23,20.23,20.22,20.22,8000.0
2007-09-20 12:15:00,20.23,20.23,20.18,20.18,8800.0,20.23,20.23,20.18,20.18,8800.0
2007-09-20 12:20:00,20.15,20.22,20.14,20.22,9600.0,20.15,20.22,20.14,20.22,9600.0
2007-09-20 12:25:00,20.22,20.22,20.22,20.22,2000.0,20.22,20.22,20.22,20.22,2000.0
2007-09-20 12:30:00,20.2,20.23,20.2,20.22,4600.0,20.2,20.23,20.2,20.22,4600.0
2007-09-20 12:35:00,20.22,20.22,20.18,20.18,7800.0,20.22,20.22,20.18,20.18,7800.0
2007-09-20 12:40:00,20.15,20.15,20.15,20.15,1800.0,20.15,20.15,20.15,20.15,1800.0
2007-09-20 12:45:00,20.15,20.17,20.14,20.17,4600.0,20.15,20.17,20.14,20.17,4600.0
2007-09-20 12:50:00,20.15,20.15,20.13,20.13,19000.0,20.15,20.15,20.13,20.13,19000.0
2007-09-20 12:55:00,20.15,20.15,20.08,20.09,16800.0,20.15,20.15,20.08,20.09,16800.0
2007-09-20 13:00:00,20.11,20.13,20.08,20.13,12600.0,20.11,20.13,20.08,20.13,12600.0
2007-09-20 13:05:00,20.13,20.15,20.11,20.15,9800.0,20.13,20.15,20.11,20.15,9800.0
2007-09-20 13:10:00,20.15,20.15,20.12,20.13,6800.0,20.15,20.15,20.12,20.13,6800.0
2007-09-20 13:15:00,20.13,20.13,19.93,20.05,28400.0,20.13,20.13,19.93,20.05,28400.0
2007-09-20 13:20:00,19.93,20.0,19.93,19.98,8600.0,19.93,20.0,19.93,19.98,8600.0
2007-09-20 13:25:00,19.93,20.02,19.93,20.02,7200.0,19.93,20.02,19.93,20.02,7200.0
2007-09-20 13:30:00,20.02,20.02,19.95,19.95,5800.0,20.02,20.02,19.95,19.95,5800.0
2007-09-20 13:35:00,19.95,20.02,19.94,20.0,11200.0,19.95,20.02,19.94,20.0,11200.0
2007-09-20 13:40:00,20.0,20.0,19.98,19.98,3000.0,20.0,20.0,19.98,19.98,3000.0
2007-09-20 13:45:00,19.99,20.0,19.96,20.0,4600.0,19.99,20.0,19.96,20.0,4600.0
2007-09-20 13:50:00,20.0,20.07,19.98,20.07,27600.0,20.0,20.07,19.98,20.07,27600.0
2007-09-20 13:55:00,20.07,20.1,20.0,20.09,25400.0,20.07,20.1,20.0,20.09,25400.0
2007-09-20 14:00:00,20.09,20.09,20.09,20.09,200.0,20.09,20.09,20.09,20.09,200.0
2007-09-20 14:05:00,20.1,20.12,20.09,20.11,16800.0,20.1,20.12,20.09,20.11,16800.0
2007-09-20 14:10:00,20.08,20.08,20.04,20.06,2200.0,20.08,20.08,20.04,20.06,2200.0
2007-09-20 14:15:00,20.06,20.06,20.04,20.04,2000.0,20.06,20.06,20.04,20.04,2000.0
2007-09-20 14:20:00,20.04,20.04,19.92,20.02,25600.0,20.04,20.04,19.92,20.02,25600.0
2007-09-20 14:25:00,20.02,20.02,19.84,19.84,22000.0,20.02,20.02,19.84,19.84,22000.0
2007-09-20 14:30:00,19.84,19.86,19.83,19.83,8400.0,19.84,19.86,19.83,19.83,8400.0
2007-09-20 14:35:00,19.83,19.84,19.73,19.81,16400.0,19.83,19.84,19.73,19.81,16400.0
2007-09-20 14:40:00,19.82,19.82,19.82,19.82,200.0,19.82,19.82,19.82,19.82,200.0
2007-09-20 14:45:00,19.79,19.8,19.76,19.77,2800.0,19.79,19.8,19.76,19.77,2800.0
2007-09-20 14:50:00,19.79,19.82,19.77,19.78,3200.0,19.79,19.82,19.77,19.78,3200.0
2007-09-20 14:55:00,19.81,19.81,19.78,19.8,2000.0,19.81,19.81,19.78,19.8,2000.0
2007-09-20 15:00:00,19.8,19.83,19.8,19.82,1800.0,19.8,19.83,19.8,19.82,1800.0
2007-09-20 15:05:00,19.78,19.79,19.73,19.75,15800.0,19.78,19.79,19.73,19.75,15800.0
2007-09-20 15:10:00,19.72,19.8,19.71,19.8,10200.0,19.72,19.8,19.71,19.8,10200.0
2007-09-20 15:15:00,19.81,19.97,19.8,19.97,12000.0,19.81,19.97,19.8,19.97,12000.0
2007-09-20 15:20:00,19.98,20.08,19.94,20.06,36600.0,19.98,20.08,19.94,20.06,36600.0
2007-09-20 15:25:00,20.05,20.06,19.99,19.99,9400.0,20.05,20.06,19.99,19.99,9400.0
2007-09-20 15:30:00,19.97,20.0,19.92,19.93,15800.0,19.97,20.0,19.92,19.93,15800.0
2007-09-20 15:35:00,19.95,20.0,19.92,19.96,11200.0,19.95,20.0,19.92,19.96,11200.0
2007-09-20 15:40:00,20.0,20.0,19.95,20.0,27200.0,20.0,20.0,19.95,20.0,27200.0
2007-09-20 15:45:00,20.0,20.0,19.94,19.97,7600.0,20.0,20.0,19.94,19.97,7600.0
2007-09-20 15:50:00,19.96,19.96,19.9,19.9,22000.0,19.96,19.96,19.9,19.9,22000.0
2007-09-20 15:55:00,19.89,19.96,19.85,19.96,52600.0,19.89,19.96,19.85,19.96,52600.0
2007-09-21 09:30:00,20.95,20.95,20.6,20.74,154000.0,20.95,20.95,20.6,20.74,154000.0
2007-09-21 09:35:00,20.75,20.8,20.56,20.59,178600.0,20.75,20.8,20.56,20.59,178600.0
2007-09-21 09:40:00,20.59,20.75,20.59,20.7,98600.0,20.59,20.75,20.59,20.7,98600.0
2007-09-21 09:45:00,20.7,20.7,20.61,20.7,28000.0,20.7,20.7,20.61,20.7,28000.0
2007-09-21 09:50:00,20.66,20.7,20.66,20.68,40800.0,20.66,20.7,20.66,20.68,40800.0
2007-09-21 09:55:00,20.68,20.71,20.38,20.46,93200.0,20.68,20.71,20.38,20.46,93200.0
2007-09-21 10:00:00,20.48,20.61,20.45,20.61,41200.0,20.48,20.61,20.45,20.61,41200.0
2007-09-21 10:05:00,20.61,20.61,20.27,20.4,59800.0,20.61,20.61,20.27,20.4,59800.0
2007-09-21 10:10:00,20.4,20.5,20.38,20.5,15200.0,20.4,20.5,20.38,20.5,15200.0
2007-09-21 10:15:00,20.5,20.5,20.44,20.44,18400.0,20.5,20.5,20.44,20.44,18400.0
2007-09-21 10:20:00,20.46,20.5,20.43,20.48,23200.0,20.46,20.5,20.43,20.48,23200.0
2007-09-21 10:25:00,20.5,20.5,20.46,20.49,15400.0,20.5,20.5,20.46,20.49,15400.0
2007-09-21 10:30:00,20.5,20.5,20.45,20.5,9000.0,20.5,20.5,20.45,20.5,9000.0
2007-09-21 10:35:00,20.5,20.5,20.48,20.49,19400.0,20.5,20.5,20.48,20.49,19400.0
2007-09-21 10:40:00,20.5,20.5,20.47,20.49,8800.0,20.5,20.5,20.47,20.49,8800.0
2007-09-21 10:45:00,20.49,20.52,20.48,20.48,60200.0,20.49,20.52,20.48,20.48,60200.0
2007-09-21 10:50:00,20.48,20.5,20.48,20.48,17400.0,20.48,20.5,20.48,20.48,17400.0
2007-09-21 10:55:00,20.48,20.6,20.47,20.57,65800.0,20.48,20.6,20.47,20.57,65800.0
2007-09-21 11:00:00,20.57,20.67,20.56,20.58,49200.0,20.57,20.67,20.56,20.58,49200.0
2007-09-21 11:05:00,20.57,20.67,20.57,20.63,25400.0,20.57,20.67,20.57,20.63,25400.0
2007-09-21 11:10:00,20.64,20.66,20.58,20.58,48600.0,20.64,20.66,20.58,20.58,48600.0
2007-09-21 11:15:00,20.57,20.6,20.53,20.58,27200.0,20.57,20.6,20.53,20.58,27200.0
2007-09-21 11:20:00,20.58,20.58,20.53,20.56,12800.0,20.58,20.58,20.53,20.56,12800.0
2007-09-21 11:25:00,20.53,20.56,20.53,20.56,19000.0,20.53,20.56,20.53,20.56,19000.0
2007-09-21 11:30:00,20.56,20.64,20.55,20.64,20400.0,20.56,20.64,20.55,20.64,20400.0
2007-09-21 11:35:00,20.61,20.63,20.6,20.61,5400.0,20.61,20.63,20.6,20.61,5400.0
2007-09-21 11:40:00,20.6,20.6,20.53,20.55,16000.0,20.6,20.6,20.53,20.55,16000.0
2007-09-21 11:45:00,20.55,20.57,20.54,20.55,10200.0,20.55,20.57,20.54,20.55,10200.0
2007-09-21 11:50:00,20.54,20.54,20.49,20.5,31600.0,20.54,20.54,20.49,20.5,31600.0
2007-09-21 11:55:00,20.46,20.53,20.43,20.5,28600.0,20.46,20.53,20.43,20.5,28600.0
2007-09-21 12:00:00,20.49,20.5,20.45,20.46,19000.0,20.49,20.5,20.45,20.46,19000.0
2007-09-21 12:05:00,20.46,20.48,20.43,20.43,18000.0,20.46,20.48,20.43,20.43,18000.0
2007-09-21 12:10:00,20.42,20.45,20.42,20.45,12000.0,20.42,20.45,20.42,20.45,12000.0
2007-09-21 12:15:00,20.43,20.45,20.43,20.44,22800.0,20.43,20.45,20.43,20.44,22800.0
2007-09-21 12:20:00,20.44,20.45,20.43,20.45,15600.0,20.44,20.45,20.43,20.45,15600.0
2007-09-21 12:25:00,20.45,20.45,20.43,20.43,35000.0,20.45,20.45,20.43,20.43,35000.0
2007-09-21 12:30:00,20.45,20.45,20.38,20.43,43400.0,20.45,20.45,20.38,20.43,43400.0
2007-09-21 12:35:00,20.45,20.45,20.45,20.45,4400.0,20.45,20.45,20.45,20.45,4400.0
2007-09-21 12:40:00,20.45,20.45,20.45,20.45,13600.0,20.45,20.45,20.45,20.45,13600.0
2007-09-21 12:45:00,20.45,20.45,20.39,20.39,29600.0,20.45,20.45,20.39,20.39,29600.0
2007-09-21 12:50:00,20.42,20.43,20.38,20.43,20600.0,20.42,20.43,20.38,20.43,20600.0
2007-09-21 12:55:00,20.42,20.43,20.41,20.42,19200.0,20.42,20.43,20.41,20.42,19200.0
2007-09-21 13:00:00,20.41,20.41,20.38,20.4,9800.0,20.41,20.41,20.38,20.4,9800.0
2007-09-21 13:05:00,20.4,20.4,20.39,20.39,6800.0,20.4,20.4,20.39,20.39,6800.0
2007-09-21 13:10:00,20.4,20.4,20.39,20.4,7400.0,20.4,20.4,20.39,20.4,7400.0
2007-09-21 13:15:00,20.39,20.4,20.39,20.4,11600.0,20.39,20.4,20.39,20.4,11600.0
2007-09-21 13:20:00,20.4,20.4,20.39,20.4,17800.0,20.4,20.4,20.39,20.4,17800.0
2007-09-21 13:25:00,20.4,20.4,20.39,20.4,5600.0,20.4,20.4,20.39,20.4,5600.0
2007-09-21 13:30:00,20.4,20.4,20.39,20.4,5800.0,20.4,20.4,20.39,20.4,5800.0
2007-09-21 13:35:00,20.4,20.4,20.4,20.4,7600.0,20.4,20.4,20.4,20.4,7600.0
2007-09-21 13:40:00,20.4,20.4,20.39,20.4,17000.0,20.4,20.4,20.39,20.4,17000.0
2007-09-21 13:45:00,20.4,20.45,20.4,20.43,10000.0,20.4,20.45,20.4,20.43,10000.0
2007-09-21 13:50:00,20.44,20.44,20.4,20.44,7800.0,20.44,20.44,20.4,20.44,7800.0
2007-09-21 13:55:00,20.44,20.5,20.43,20.5,18600.0,20.44,20.5,20.43,20.5,18600.0
2007-09-21 14:00:00,20.49,20.5,20.42,20.43,17200.0,20.49,20.5,20.42,20.43,17200.0
2007-09-21 14:05:00,20.43,20.43,20.42,20.43,4200.0,20.43,20.43,20.42,20.43,4200.0
2007-09-21 14:10:00,20.43,20.43,20.4,20.42,11400.0,20.43,20.43,20.4,20.42,11400.0
2007-09-21 14:15:00,20.41,20.41,20.38,20.39,99400.0,20.41,20.41,20.38,20.39,99400.0
2007-09-21 14:20:00,20.38,20.39,20.35,20.38,20000.0,20.38,20.39,20.35,20.38,20000.0
2007-09-21 14:25:00,20.36,20.36,20.34,20.35,11600.0,20.36,20.36,20.34,20.35,11600.0
2007-09-21 14:30:00,20.35,20.35,20.33,20.33,7000.0,20.35,20.35,20.33,20.33,7000.0
2007-09-21 14:35:00,20.33,20.33,20.25,20.27,21400.0,20.33,20.33,20.25,20.27,21400.0
2007-09-21 14:40:00,20.25,20.28,20.25,20.25,13200.0,20.25,20.28,20.25,20.25,13200.0
2007-09-21 14:45:00,20.27,20.28,20.24,20.24,122200.0,20.27,20.28,20.24,20.24,122200.0
2007-09-21 14:50:00,20.25,20.39,20.24,20.35,50200.0,20.25,20.39,20.24,20.35,50200.0
2007-09-21 14:55:00,20.35,20.35,20.24,20.25,14400.0,20.35,20.35,20.24,20.25,14400.0
2007-09-21 15:00:00,20.24,20.25,20.15,20.15,40200.0,20.24,20.25,20.15,20.15,40200.0
2007-09-21 15:05:00,20.19,20.19,20.08,20.1,63200.0,20.19,20.19,20.08,20.1,63200.0
2007-09-21 15:10:00,20.08,20.13,20.06,20.13,12800.0,20.08,20.13,20.06,20.13,12800.0
2007-09-21 15:15:00,20.1,20.1,20.06,20.08,73800.0,20.1,20.1,20.06,20.08,73800.0
2007-09-21 15:20:00,20.07,20.08,20.03,20.05,13600.0,20.07,20.08,20.03,20.05,13600.0
2007-09-21 15:25:00,20.05,20.06,20.0,20.04,19000.0,20.05,20.06,20.0,20.04,19000.0
2007-09-21 15:30:00,20.02,20.04,20.0,20.0,64400.0,20.02,20.04,20.0,20.0,64400.0
2007-09-21 15:35:00,20.02,20.03,20.0,20.02,9400.0,20.02,20.03,20.0,20.02,9400.0
2007-09-21 15:40:00,20.02,20.04,20.0,20.04,17200.0,20.02,20.04,20.0,20.04,17200.0
2007-09-21 15:45:00,20.04,20.1,19.98,20.05,52000.0,20.04,20.1,19.98,20.05,52000.0
2007-09-21 15:50:00,20.03,20.04,19.98,19.99,50400.0,20.03,20.04,19.98,19.99,50400.0
2007-09-21 15:55:00,19.98,20.04,19.95,19.95,86000.0,19.98,20.04,19.95,19.95,86000.0
2007-09-24 09:30:00,20.48,20.74,19.93,19.99,92800.0,20.48,20.74,19.93,19.99,92800.0
2007-09-24 09:35:00,19.98,20.0,19.9,19.98,31800.0,19.98,20.0,19.9,19.98,31800.0
2007-09-24 09:40:00,19.95,20.0,19.65,19.86,48600.0,19.95,20.0,19.65,19.86,48600.0
2007-09-24 09:45:00,19.88,20.0,19.83,19.88,13000.0,19.88,20.0,19.83,19.88,13000.0
2007-09-24 09:50:00,19.92,19.95,19.86,19.93,20000.0,19.92,19.95,19.86,19.93,20000.0
2007-09-24 09:55:00,19.93,20.0,19.9,19.9,27400.0,19.93,20.0,19.9,19.9,27400.0
2007-09-24 10:00:00,19.95,20.0,19.92,20.0,7800.0,19.95,20.0,19.92,20.0,7800.0
2007-09-24 10:05:00,19.97,20.0,19.96,19.98,6200.0,19.97,20.0,19.96,19.98,6200.0
2007-09-24 10:10:00,19.96,20.13,19.96,20.0,49400.0,19.96,20.13,19.96,20.0,49400.0
2007-09-24 10:15:00,20.17,20.17,19.96,20.0,18600.0,20.17,20.17,19.96,20.0,18600.0
2007-09-24 10:20:00,19.99,20.0,19.97,19.99,19600.0,19.99,20.0,19.97,19.99,19600.0
2007-09-24 10:25:00,19.99,20.0,19.99,20.0,27000.0,19.99,20.0,19.99,20.0,27000.0
2007-09-24 10:30:00,20.0,20.08,19.98,19.98,19400.0,20.0,20.08,19.98,19.98,19400.0
2007-09-24 10:35:00,20.0,20.0,19.98,20.0,14200.0,20.0,20.0,19.98,20.0,14200.0
2007-09-24 10:40:00,19.99,20.0,19.96,20.0,7000.0,19.99,20.0,19.96,20.0,7000.0
2007-09-24 10:45:00,19.98,20.0,19.96,19.98,6400.0,19.98,20.0,19.96,19.98,6400.0
2007-09-24 10:50:00,19.97,19.98,19.97,19.97,9000.0,19.97,19.98,19.97,19.97,9000.0
2007-09-24 10:55:00,19.98,19.99,19.97,19.98,2800.0,19.98,19.99,19.97,19.98,2800.0
2007-09-24 11:00:00,19.97,19.99,19.96,19.96,4200.0,19.97,19.99,19.96,19.96,4200.0
2007-09-24 11:05:00,19.96,19.98,19.95,19.97,9600.0,19.96,19.98,19.95,19.97,9600.0
2007-09-24 11:10:00,19.97,19.98,19.96,19.97,4600.0,19.97,19.98,19.96,19.97,4600.0
2007-09-24 11:15:00,19.98,20.0,19.98,19.99,8600.0,19.98,20.0,19.98,19.99,8600.0
2007-09-24 11:20:00,20.02,20.1,19.97,19.99,116400.0,20.02,20.1,19.97,19.99,116400.0
2007-09-24 11:25:00,19.99,20.0,19.97,20.0,3000.0,19.99,20.0,19.97,20.0,3000.0
2007-09-24 11:30:00,20.0,20.0,19.96,19.97,11200.0,20.0,20.0,19.96,19.97,11200.0
2007-09-24 11:35:00,19.97,19.97,19.95,19.97,6600.0,19.97,19.97,19.95,19.97,6600.0
2007-09-24 11:40:00,19.97,19.97,19.97,19.97,5400.0,19.97,19.97,19.97,19.97,5400.0
2007-09-24 11:45:00,19.97,19.97,19.94,19.97,5600.0,19.97,19.97,19.94,19.97,5600.0
2007-09-24 11:50:00,19.97,19.98,19.97,19.98,5000.0,19.97,19.98,19.97,19.98,5000.0
2007-09-24 11:55:00,19.97,19.98,19.97,19.97,2200.0,19.97,19.98,19.97,19.97,2200.0
2007-09-24 12:00:00,19.96,19.98,19.94,19.96,7800.0,19.96,19.98,19.94,19.96,7800.0
2007-09-24 12:05:00,19.94,20.0,19.93,19.98,9200.0,19.94,20.0,19.93,19.98,9200.0
2007-09-24 12:10:00,19.99,20.0,19.95,19.97,54400.0,19.99,20.0,19.95,19.97,54400.0
2007-09-24 12:15:00,19.98,19.99,19.96,19.96,2600.0,19.98,19.99,19.96,19.96,2600.0
2007-09-24 12:20:00,19.99,19.99,19.95,19.95,5200.0,19.99,19.99,19.95,19.95,5200.0
2007-09-24 12:25:00,19.94,19.99,19.93,19.99,4200.0,19.94,19.99,19.93,19.99,4200.0
2007-09-24 12:30:00,19.95,19.95,19.79,19.87,17000.0,19.95,19.95,19.79,19.87,17000.0
2007-09-24 12:35:00,19.86,19.89,19.8,19.83,6200.0,19.86,19.89,19.8,19.83,6200.0
2007-09-24 12:40:00,19.84,19.9,19.84,19.9,4200.0,19.84,19.9,19.84,19.9,4200.0
2007-09-24 12:45:00,19.9,19.9,19.9,19.9,9800.0,19.9,19.9,19.9,19.9,9800.0
2007-09-24 12:50:00,19.9,19.9,19.88,19.88,10400.0,19.9,19.9,19.88,19.88,10400.0
2007-09-24 12:55:00,19.89,19.9,19.88,19.9,7400.0,19.89,19.9,19.88,19.9,7400.0
2007-09-24 13:00:00,19.9,19.9,19.88,19.9,5200.0,19.9,19.9,19.88,19.9,5200.0
2007-09-24 13:05:00,19.9,19.9,19.9,19.9,6000.0,19.9,19.9,19.9,19.9,6000.0
2007-09-24 13:10:00,19.9,19.93,19.9,19.93,7600.0,19.9,19.93,19.9,19.93,7600.0
2007-09-24 13:15:00,19.93,19.93,19.92,19.92,14200.0,19.93,19.93,19.92,19.92,14200.0
2007-09-24 13:20:00,19.93,19.93,19.92,19.93,5000.0,19.93,19.93,19.92,19.93,5000.0
2007-09-24 13:25:00,19.92,19.93,19.89,19.89,3200.0,19.92,19.93,19.89,19.89,3200.0
2007-09-24 13:30:00,19.92,19.93,19.89,19.89,3200.0,19.92,19.93,19.89,19.89,3200.0
2007-09-24 13:35:00,19.9,19.9,19.88,19.88,9200.0,19.9,19.9,19.88,19.88,9200.0
2007-09-24 13:40:00,19.89,19.9,19.88,19.89,5200.0,19.89,19.9,19.88,19.89,5200.0
2007-09-24 13:45:00,19.89,19.9,19.89,19.89,4800.0,19.89,19.9,19.89,19.89,4800.0
2007-09-24 13:50:00,19.88,19.89,19.88,19.88,36400.0,19.88,19.89,19.88,19.88,36400.0
2007-09-24 13:55:00,19.89,19.9,19.89,19.89,3000.0,19.89,19.9,19.89,19.89,3000.0
2007-09-24 14:00:00,19.9,19.9,19.89,19.89,5000.0,19.9,19.9,19.89,19.89,5000.0
2007-09-24 14:05:00,19.89,19.9,19.88,19.9,2000.0,19.89,19.9,19.88,19.9,2000.0
2007-09-24 14:10:00,19.89,19.91,19.88,19.9,3600.0,19.89,19.91,19.88,19.9,3600.0
2007-09-24 14:15:00,19.91,19.91,19.91,19.91,1200.0,19.91,19.91,19.91,19.91,1200.0
2007-09-24 14:20:00,19.94,19.94,19.91,19.94,3400.0,19.94,19.94,19.91,19.94,3400.0
2007-09-24 14:25:00,19.93,19.94,19.88,19.88,5400.0,19.93,19.94,19.88,19.88,5400.0
2007-09-24 14:30:00,19.88,19.9,19.88,19.9,800.0,19.88,19.9,19.88,19.9,800.0
2007-09-24 14:35:00,19.9,19.9,19.88,19.88,5400.0,19.9,19.9,19.88,19.88,5400.0
2007-09-24 14:40:00,19.88,19.9,19.85,19.86,8800.0,19.88,19.9,19.85,19.86,8800.0
2007-09-24 14:45:00,19.85,19.88,19.83,19.85,14600.0,19.85,19.88,19.83,19.85,14600.0
2007-09-24 14:50:00,19.85,19.85,19.79,19.81,26000.0,19.85,19.85,19.79,19.81,26000.0
2007-09-24 14:55:00,19.81,19.81,19.75,19.75,14000.0,19.81,19.81,19.75,19.75,14000.0
2007-09-24 15:00:00,19.77,19.79,19.75,19.76,28600.0,19.77,19.79,19.75,19.76,28600.0
2007-09-24 15:05:00,19.79,19.79,19.73,19.76,6400.0,19.79,19.79,19.73,19.76,6400.0
2007-09-24 15:10:00,19.77,19.78,19.73,19.75,6600.0,19.77,19.78,19.73,19.75,6600.0
2007-09-24 15:15:00,19.75,19.76,19.73,19.73,7000.0,19.75,19.76,19.73,19.73,7000.0
2007-09-24 15:20:00,19.74,19.78,19.74,19.75,11200.0,19.74,19.78,19.74,19.75,11200.0
2007-09-24 15:25:00,19.75,19.78,19.73,19.76,10200.0,19.75,19.78,19.73,19.76,10200.0
2007-09-24 15:30:00,19.76,19.77,19.75,19.76,7800.0,19.76,19.77,19.75,19.76,7800.0
2007-09-24 15:35:00,19.75,19.77,19.75,19.75,11400.0,19.75,19.77,19.75,19.75,11400.0
2007-09-24 15:40:00,19.75,19.75,19.68,19.72,13000.0,19.75,19.75,19.68,19.72,13000.0
2007-09-24 15:45:00,19.72,19.72,19.66,19.69,7400.0,19.72,19.72,19.66,19.69,7400.0
2007-09-24 15:50:00,19.66,19.69,19.65,19.65,26200.0,19.66,19.69,19.65,19.65,26200.0
2007-09-24 15:55:00,19.63,19.7,19.53,19.68,29400.0,19.63,19.7,19.53,19.68,29400.0
2007-09-25 09:30:00,19.68,19.7,19.53,19.54,29600.0,19.68,19.7,19.53,19.54,29600.0
2007-09-25 09:35:00,19.55,19.58,19.5,19.5,19800.0,19.55,19.58,19.5,19.5,19800.0
2007-09-25 09:40:00,19.5,19.54,19.25,19.28,29000.0,19.5,19.54,19.25,19.28,29000.0
2007-09-25 09:45:00,19.28,19.49,19.25,19.49,11400.0,19.28,19.49,19.25,19.49,11400.0
2007-09-25 09:50:00,19.47,19.59,19.43,19.43,9600.0,19.47,19.59,19.43,19.43,9600.0
2007-09-25 09:55:00,19.49,19.53,19.46,19.53,6000.0,19.49,19.53,19.46,19.53,6000.0
2007-09-25 10:00:00,19.5,19.55,19.49,19.5,12800.0,19.5,19.55,19.49,19.5,12800.0
2007-09-25 10:05:00,19.52,19.58,19.5,19.55,3200.0,19.52,19.58,19.5,19.55,3200.0
2007-09-25 10:10:00,19.55,19.7,19.5,19.7,31000.0,19.55,19.7,19.5,19.7,31000.0
2007-09-25 10:15:00,19.68,19.7,19.63,19.7,1600.0,19.68,19.7,19.63,19.7,1600.0
2007-09-25 10:20:00,19.7,19.71,19.65,19.7,7400.0,19.7,19.71,19.65,19.7,7400.0
2007-09-25 10:25:00,19.69,19.7,19.63,19.68,15600.0,19.69,19.7,19.63,19.68,15600.0
2007-09-25 10:30:00,19.69,19.74,19.66,19.7,9600.0,19.69,19.74,19.66,19.7,9600.0
2007-09-25 10:35:00,19.75,19.75,19.7,19.74,12600.0,19.75,19.75,19.7,19.74,12600.0
2007-09-25 10:40:00,19.74,19.74,19.74,19.74,5200.0,19.74,19.74,19.74,19.74,5200.0
2007-09-25 10:45:00,19.74,20.0,19.74,20.0,57400.0,19.74,20.0,19.74,20.0,57400.0
2007-09-25 10:50:00,20.0,20.48,20.0,20.46,70200.0,20.0,20.48,20.0,20.46,70200.0
2007-09-25 10:55:00,20.47,20.5,20.27,20.33,52000.0,20.47,20.5,20.27,20.33,52000.0
2007-09-25 11:00:00,20.34,20.4,20.29,20.31,18400.0,20.34,20.4,20.29,20.31,18400.0
2007-09-25 11:05:00,20.32,20.5,20.32,20.49,26000.0,20.32,20.5,20.32,20.49,26000.0
2007-09-25 11:10:00,20.41,20.49,20.41,20.47,13400.0,20.41,20.49,20.41,20.47,13400.0
2007-09-25 11:15:00,20.47,20.52,20.45,20.47,45400.0,20.47,20.52,20.45,20.47,45400.0
2007-09-25 11:20:00,20.49,20.58,20.47,20.58,54200.0,20.49,20.58,20.47,20.58,54200.0
2007-09-25 11:25:00,20.58,20.75,20.58,20.61,50600.0,20.58,20.75,20.58,20.61,50600.0
2007-09-25 11:30:00,20.71,20.71,20.5,20.54,45600.0,20.71,20.71,20.5,20.54,45600.0
2007-09-25 11:35:00,20.55,20.55,20.55,20.55,18400.0,20.55,20.55,20.55,20.55,18400.0
2007-09-25 11:40:00,20.55,20.64,20.55,20.58,18200.0,20.55,20.64,20.55,20.58,18200.0
2007-09-25 11:45:00,20.6,20.64,20.59,20.64,10400.0,20.6,20.64,20.59,20.64,10400.0
2007-09-25 11:50:00,20.66,20.66,20.6,20.61,4400.0,20.66,20.66,20.6,20.61,4400.0
2007-09-25 11:55:00,20.65,20.67,20.6,20.6,9600.0,20.65,20.67,20.6,20.6,9600.0
2007-09-25 12:00:00,20.59,20.62,20.56,20.58,16400.0,20.59,20.62,20.56,20.58,16400.0
2007-09-25 12:05:00,20.58,20.58,20.56,20.58,5600.0,20.58,20.58,20.56,20.58,5600.0
2007-09-25 12:10:00,20.56,20.58,20.53,20.57,3200.0,20.56,20.58,20.53,20.57,3200.0
2007-09-25 12:15:00,20.58,20.58,20.55,20.58,23000.0,20.58,20.58,20.55,20.58,23000.0
2007-09-25 12:20:00,20.55,20.58,20.52,20.52,14400.0,20.55,20.58,20.52,20.52,14400.0
2007-09-25 12:25:00,20.53,20.53,20.51,20.52,11600.0,20.53,20.53,20.51,20.52,11600.0
2007-09-25 12:30:00,20.5,20.53,20.5,20.52,15400.0,20.5,20.53,20.5,20.52,15400.0
2007-09-25 12:35:00,20.54,20.54,20.45,20.46,27600.0,20.54,20.54,20.45,20.46,27600.0
2007-09-25 12:40:00,20.49,20.5,20.46,20.48,8600.0,20.49,20.5,20.46,20.48,8600.0
2007-09-25 12:45:00,20.48,20.5,20.41,20.41,41200.0,20.48,20.5,20.41,20.41,41200.0
2007-09-25 12:50:00,20.44,20.45,20.4,20.45,5600.0,20.44,20.45,20.4,20.45,5600.0
2007-09-25 12:55:00,20.42,20.45,20.42,20.45,12200.0,20.42,20.45,20.42,20.45,12200.0
2007-09-25 13:00:00,20.44,20.45,20.41,20.41,8400.0,20.44,20.45,20.41,20.41,8400.0
2007-09-25 13:05:00,20.45,20.45,20.41,20.45,2400.0,20.45,20.45,20.41,20.45,2400.0
2007-09-25 13:10:00,20.45,20.45,20.43,20.43,10000.0,20.45,20.45,20.43,20.43,10000.0
2007-09-25 13:15:00,20.4,20.43,20.4,20.4,8600.0,20.4,20.43,20.4,20.4,8600.0
2007-09-25 13:20:00,20.4,20.43,20.4,20.43,12200.0,20.4,20.43,20.4,20.43,12200.0
2007-09-25 13:25:00,20.45,20.46,20.43,20.45,5800.0,20.45,20.46,20.43,20.45,5800.0
2007-09-25 13:30:00,20.45,20.45,20.44,20.45,4800.0,20.45,20.45,20.44,20.45,4800.0
2007-09-25 13:35:00,20.45,20.45,20.4,20.41,5600.0,20.45,20.45,20.4,20.41,5600.0
2007-09-25 13:40:00,20.41,20.41,20.4,20.41,1800.0,20.41,20.41,20.4,20.41,1800.0
2007-09-25 13:45:00,20.41,20.41,20.3,20.3,8600.0,20.41,20.41,20.3,20.3,8600.0
2007-09-25 13:50:00,20.28,20.35,20.25,20.33,22800.0,20.28,20.35,20.25,20.33,22800.0
2007-09-25 13:55:00,20.28,20.28,20.22,20.22,9200.0,20.28,20.28,20.22,20.22,9200.0
2007-09-25 14:00:00,20.22,20.25,20.22,20.22,11000.0,20.22,20.25,20.22,20.22,11000.0
2007-09-25 14:05:00,20.2,20.28,20.2,20.28,17600.0,20.2,20.28,20.2,20.28,17600.0
2007-09-25 14:10:00,20.28,20.3,20.27,20.29,5200.0,20.28,20.3,20.27,20.29,5200.0
2007-09-25 14:15:00,20.3,20.3,20.26,20.3,4200.0,20.3,20.3,20.26,20.3,4200.0
2007-09-25 14:20:00,20.3,20.3,20.3,20.3,2800.0,20.3,20.3,20.3,20.3,2800.0
2007-09-25 14:25:00,20.3,20.3,20.3,20.3,7800.0,20.3,20.3,20.3,20.3,7800.0
2007-09-25 14:30:00,20.3,20.3,20.3,20.3,2600.0,20.3,20.3,20.3,20.3,2600.0
2007-09-25 14:35:00,20.29,20.3,20.29,20.3,3000.0,20.29,20.3,20.29,20.3,3000.0
2007-09-25 14:40:00,20.3,20.35,20.3,20.35,3400.0,20.3,20.35,20.3,20.35,3400.0
2007-09-25 14:45:00,20.37,20.39,20.34,20.38,5600.0,20.37,20.39,20.34,20.38,5600.0
2007-09-25 14:50:00,20.4,20.4,20.34,20.38,27400.0,20.4,20.4,20.34,20.38,27400.0
2007-09-25 14:55:00,20.4,20.5,20.4,20.48,22200.0,20.4,20.5,20.4,20.48,22200.0
2007-09-25 15:00:00,20.5,20.53,20.48,20.53,30800.0,20.5,20.53,20.48,20.53,30800.0
2007-09-25 15:05:00,20.52,20.6,20.52,20.59,20400.0,20.52,20.6,20.52,20.59,20400.0
2007-09-25 15:10:00,20.59,20.6,20.58,20.6,33600.0,20.59,20.6,20.58,20.6,33600.0
2007-09-25 15:15:00,20.6,20.6,20.59,20.6,17400.0,20.6,20.6,20.59,20.6,17400.0
2007-09-25 15:20:00,20.6,20.6,20.5,20.6,18000.0,20.6,20.6,20.5,20.6,18000.0
2007-09-25 15:25:00,20.6,20.75,20.6,20.71,25800.0,20.6,20.75,20.6,20.71,25800.0
2007-09-25 15:30:00,20.73,20.75,20.69,20.73,23000.0,20.73,20.75,20.69,20.73,23000.0
2007-09-25 15:35:00,20.73,20.75,20.68,20.71,49400.0,20.73,20.75,20.68,20.71,49400.0
2007-09-25 15:40:00,20.7,20.72,20.68,20.71,17000.0,20.7,20.72,20.68,20.71,17000.0
2007-09-25 15:45:00,20.71,20.82,20.7,20.82,83800.0,20.71,20.82,20.7,20.82,83800.0
2007-09-25 15:50:00,20.78,21.09,20.78,21.09,116600.0,20.78,21.09,20.78,21.09,116600.0
2007-09-25 15:55:00,21.09,21.25,21.05,21.18,102600.0,21.09,21.25,21.05,21.18,102600.0
2007-09-26 09:30:00,21.58,21.88,21.43,21.78,134800.0,21.58,21.88,21.43,21.78,134800.0
2007-09-26 09:35:00,21.75,22.11,21.4,21.49,159600.0,21.75,22.11,21.4,21.49,159600.0
2007-09-26 09:40:00,21.5,21.59,21.45,21.5,26000.0,21.5,21.59,21.45,21.5,26000.0
2007-09-26 09:45:00,21.5,21.9,21.46,21.9,60600.0,21.5,21.9,21.46,21.9,60600.0
2007-09-26 09:50:00,21.9,22.0,21.77,21.88,69200.0,21.9,22.0,21.77,21.88,69200.0
2007-09-26 09:55:00,21.9,21.9,21.77,21.82,53000.0,21.9,21.9,21.77,21.82,53000.0
2007-09-26 10:00:00,21.83,21.85,21.77,21.84,23600.0,21.83,21.85,21.77,21.84,23600.0
2007-09-26 10:05:00,21.85,21.85,21.79,21.85,18400.0,21.85,21.85,21.79,21.85,18400.0
2007-09-26 10:10:00,21.85,21.9,21.79,21.79,48400.0,21.85,21.9,21.79,21.79,48400.0
2007-09-26 10:15:00,21.85,21.86,21.81,21.85,29600.0,21.85,21.86,21.81,21.85,29600.0
2007-09-26 10:20:00,21.85,21.85,21.8,21.83,13200.0,21.85,21.85,21.8,21.83,13200.0
2007-09-26 10:25:00,21.82,21.82,21.66,21.68,24800.0,21.82,21.82,21.66,21.68,24800.0
2007-09-26 10:30:00,21.67,21.75,21.6,21.7,40800.0,21.67,21.75,21.6,21.7,40800.0
2007-09-26 10:35:00,21.74,21.8,21.73,21.8,12000.0,21.74,21.8,21.73,21.8,12000.0
2007-09-26 10:40:00,21.8,21.8,21.66,21.75,51600.0,21.8,21.8,21.66,21.75,51600.0
2007-09-26 10:45:00,21.75,21.84,21.71,21.72,26800.0,21.75,21.84,21.71,21.72,26800.0
2007-09-26 10:50:00,21.7,21.86,21.68,21.84,38200.0,21.7,21.86,21.68,21.84,38200.0
2007-09-26 10:55:00,21.81,21.84,21.79,21.8,18000.0,21.81,21.84,21.79,21.8,18000.0
2007-09-26 11:00:00,21.8,21.8,21.79,21.79,8800.0,21.8,21.8,21.79,21.79,8800.0
2007-09-26 11:05:00,21.8,21.8,21.79,21.79,14400.0,21.8,21.8,21.79,21.79,14400.0
2007-09-26 11:10:00,21.8,21.88,21.8,21.85,20600.0,21.8,21.88,21.8,21.85,20600.0
2007-09-26 11:15:00,21.85,21.86,21.84,21.85,27200.0,21.85,21.86,21.84,21.85,27200.0
2007-09-26 11:20:00,21.85,21.85,21.84,21.85,22200.0,21.85,21.85,21.84,21.85,22200.0
2007-09-26 11:25:00,21.85,21.85,21.84,21.84,10800.0,21.85,21.85,21.84,21.84,10800.0
2007-09-26 11:30:00,21.85,21.95,21.85,21.95,27600.0,21.85,21.95,21.85,21.95,27600.0
2007-09-26 11:35:00,21.92,21.93,21.86,21.91,121400.0,21.92,21.93,21.86,21.91,121400.0
2007-09-26 11:40:00,21.91,21.92,21.88,21.9,98000.0,21.91,21.92,21.88,21.9,98000.0
2007-09-26 11:45:00,21.9,21.9,21.89,21.89,8600.0,21.9,21.9,21.89,21.89,8600.0
2007-09-26 11:50:00,21.89,21.91,21.89,21.89,8200.0,21.89,21.91,21.89,21.89,8200.0
2007-09-26 11:55:00,21.89,21.9,21.89,21.89,18200.0,21.89,21.9,21.89,21.89,18200.0
2007-09-26 12:00:00,21.9,21.96,21.88,21.96,25600.0,21.9,21.96,21.88,21.96,25600.0
2007-09-26 12:05:00,21.96,22.0,21.93,21.98,105600.0,21.96,22.0,21.93,21.98,105600.0
2007-09-26 12:10:00,21.97,22.0,21.97,22.0,12800.0,21.97,22.0,21.97,22.0,12800.0
2007-09-26 12:15:00,22.0,22.0,21.98,22.0,33800.0,22.0,22.0,21.98,22.0,33800.0
2007-09-26 12:20:00,21.98,21.98,21.9,21.9,12800.0,21.98,21.98,21.9,21.9,12800.0
2007-09-26 12:25:00,21.94,21.95,21.93,21.93,11000.0,21.94,21.95,21.93,21.93,11000.0
2007-09-26 12:30:00,21.95,21.96,21.92,21.92,18800.0,21.95,21.96,21.92,21.92,18800.0
2007-09-26 12:35:00,21.92,21.93,21.89,21.91,11800.0,21.92,21.93,21.89,21.91,11800.0
2007-09-26 12:40:00,21.93,21.96,21.93,21.93,4600.0,21.93,21.96,21.93,21.93,4600.0
2007-09-26 12:45:00,21.93,21.94,21.87,21.87,20000.0,21.93,21.94,21.87,21.87,20000.0
2007-09-26 12:50:00,21.86,21.86,21.83,21.83,14000.0,21.86,21.86,21.83,21.83,14000.0
2007-09-26 12:55:00,21.86,21.86,21.82,21.86,16200.0,21.86,21.86,21.82,21.86,16200.0
2007-09-26 13:00:00,21.84,21.92,21.84,21.88,4400.0,21.84,21.92,21.84,21.88,4400.0
2007-09-26 13:05:00,21.91,21.96,21.91,21.96,17600.0,21.91,21.96,21.91,21.96,17600.0
2007-09-26 13:10:00,21.96,21.96,21.92,21.95,9000.0,21.96,21.96,21.92,21.95,9000.0
2007-09-26 13:15:00,21.95,21.97,21.93,21.97,18400.0,21.95,21.97,21.93,21.97,18400.0
2007-09-26 13:20:00,21.97,21.97,21.97,21.97,4000.0,21.97,21.97,21.97,21.97,4000.0
2007-09-26 13:25:00,21.97,21.98,21.96,21.97,26400.0,21.97,21.98,21.96,21.97,26400.0
2007-09-26 13:30:00,21.97,21.97,21.96,21.97,26000.0,21.97,21.97,21.96,21.97,26000.0
2007-09-26 13:35:00,21.97,21.98,21.94,21.95,42200.0,21.97,21.98,21.94,21.95,42200.0
2007-09-26 13:40:00,21.95,21.95,21.88,21.9,22600.0,21.95,21.95,21.88,21.9,22600.0
2007-09-26 13:45:00,21.88,21.9,21.82,21.88,23800.0,21.88,21.9,21.82,21.88,23800.0
2007-09-26 13:50:00,21.86,21.87,21.8,21.8,10600.0,21.86,21.87,21.8,21.8,10600.0
2007-09-26 13:55:00,21.78,21.8,21.75,21.75,9200.0,21.78,21.8,21.75,21.75,9200.0
2007-09-26 14:00:00,21.78,21.79,21.74,21.75,16000.0,21.78,21.79,21.74,21.75,16000.0
2007-09-26 14:05:00,21.74,21.79,21.74,21.78,15600.0,21.74,21.79,21.74,21.78,15600.0
2007-09-26 14:10:00,21.78,21.78,21.73,21.73,6200.0,21.78,21.78,21.73,21.73,6200.0
2007-09-26 14:15:00,21.73,21.75,21.72,21.73,9600.0,21.73,21.75,21.72,21.73,9600.0
2007-09-26 14:20:00,21.72,21.75,21.72,21.73,17400.0,21.72,21.75,21.72,21.73,17400.0
2007-09-26 14:25:00,21.75,21.8,21.75,21.78,16800.0,21.75,21.8,21.75,21.78,16800.0
2007-09-26 14:30:00,21.78,21.78,21.77,21.78,12600.0,21.78,21.78,21.77,21.78,12600.0
2007-09-26 14:35:00,21.78,21.78,21.77,21.78,12200.0,21.78,21.78,21.77,21.78,12200.0
2007-09-26 14:40:00,21.78,21.78,21.75,21.78,9400.0,21.78,21.78,21.75,21.78,9400.0
2007-09-26 14:45:00,21.78,21.8,21.77,21.79,5600.0,21.78,21.8,21.77,21.79,5600.0
2007-09-26 14:50:00,21.78,21.79,21.76,21.78,5400.0,21.78,21.79,21.76,21.78,5400.0
2007-09-26 14:55:00,21.77,21.77,21.73,21.74,14000.0,21.77,21.77,21.73,21.74,14000.0
2007-09-26 15:00:00,21.74,21.75,21.74,21.75,5000.0,21.74,21.75,21.74,21.75,5000.0
2007-09-26 15:05:00,21.75,21.79,21.75,21.78,12400.0,21.75,21.79,21.75,21.78,12400.0
2007-09-26 15:10:00,21.78,21.79,21.77,21.78,9800.0,21.78,21.79,21.77,21.78,9800.0
2007-09-26 15:15:00,21.78,21.78,21.75,21.76,16600.0,21.78,21.78,21.75,21.76,16600.0
2007-09-26 15:20:00,21.75,21.79,21.75,21.76,12800.0,21.75,21.79,21.75,21.76,12800.0
2007-09-26 15:25:00,21.76,21.77,21.75,21.75,3800.0,21.76,21.77,21.75,21.75,3800.0
2007-09-26 15:30:00,21.77,21.79,21.75,21.77,12800.0,21.77,21.79,21.75,21.77,12800.0
2007-09-26 15:35:00,21.77,21.79,21.75,21.75,11000.0,21.77,21.79,21.75,21.75,11000.0
2007-09-26 15:40:00,21.76,21.79,21.75,21.76,21400.0,21.76,21.79,21.75,21.76,21400.0
2007-09-26 15:45:00,21.77,21.8,21.71,21.74,23800.0,21.77,21.8,21.71,21.74,23800.0
2007-09-26 15:50:00,21.73,21.75,21.5,21.58,51200.0,21.73,21.75,21.5,21.58,51200.0
2007-09-26 15:55:00,21.59,21.6,21.46,21.47,91800.0,21.59,21.6,21.46,21.47,91800.0
2007-09-27 09:30:00,21.99,22.0,21.69,21.7,16000.0,21.99,22.0,21.69,21.7,16000.0
2007-09-27 09:35:00,21.73,21.73,21.57,21.64,14600.0,21.73,21.73,21.57,21.64,14600.0
2007-09-27 09:40:00,21.59,21.64,21.55,21.62,5000.0,21.59,21.64,21.55,21.62,5000.0
2007-09-27 09:45:00,21.64,21.64,21.53,21.55,12000.0,21.64,21.64,21.53,21.55,12000.0
2007-09-27 09:50:00,21.57,21.6,21.54,21.55,10200.0,21.57,21.6,21.54,21.55,10200.0
2007-09-27 09:55:00,21.57,21.57,21.38,21.38,14600.0,21.57,21.57,21.38,21.38,14600.0
2007-09-27 10:00:00,21.38,21.55,21.38,21.38,11200.0,21.38,21.55,21.38,21.38,11200.0
2007-09-27 10:05:00,21.38,21.39,21.25,21.25,18000.0,21.38,21.39,21.25,21.25,18000.0
2007-09-27 10:10:00,21.26,21.35,21.17,21.25,19600.0,21.26,21.35,21.17,21.25,19600.0
2007-09-27 10:15:00,21.23,21.25,21.17,21.2,10600.0,21.23,21.25,21.17,21.2,10600.0
2007-09-27 10:20:00,21.18,21.23,21.09,21.13,29000.0,21.18,21.23,21.09,21.13,29000.0
2007-09-27 10:25:00,21.11,21.13,21.06,21.11,14800.0,21.11,21.13,21.06,21.11,14800.0
2007-09-27 10:30:00,21.11,21.11,20.95,20.97,17400.0,21.11,21.11,20.95,20.97,17400.0
2007-09-27 10:35:00,20.97,21.1,20.97,21.1,14200.0,20.97,21.1,20.97,21.1,14200.0
2007-09-27 10:40:00,21.08,21.11,21.02,21.11,8400.0,21.08,21.11,21.02,21.11,8400.0
2007-09-27 10:45:00,21.11,21.13,21.05,21.08,10600.0,21.11,21.13,21.05,21.08,10600.0
2007-09-27 10:50:00,21.08,21.11,21.06,21.08,9200.0,21.08,21.11,21.06,21.08,9200.0
2007-09-27 10:55:00,21.08,21.13,21.05,21.11,11000.0,21.08,21.13,21.05,21.11,11000.0
2007-09-27 11:00:00,21.08,21.13,21.08,21.09,19200.0,21.08,21.13,21.08,21.09,19200.0
2007-09-27 11:05:00,21.1,21.13,21.09,21.11,6800.0,21.1,21.13,21.09,21.11,6800.0
2007-09-27 11:10:00,21.09,21.11,21.09,21.1,23400.0,21.09,21.11,21.09,21.1,23400.0
2007-09-27 11:15:00,21.09,21.11,21.05,21.07,36600.0,21.09,21.11,21.05,21.07,36600.0
2007-09-27 11:20:00,21.06,21.07,21.06,21.06,3800.0,21.06,21.07,21.06,21.06,3800.0
2007-09-27 11:25:00,21.06,21.09,21.06,21.07,8800.0,21.06,21.09,21.06,21.07,8800.0
2007-09-27 11:30:00,21.06,21.09,21.06,21.09,9800.0,21.06,21.09,21.06,21.09,9800.0
2007-09-27 11:35:00,21.08,21.14,21.04,21.14,25800.0,21.08,21.14,21.04,21.14,25800.0
2007-09-27 11:40:00,21.14,21.21,21.09,21.18,10000.0,21.14,21.21,21.09,21.18,10000.0
2007-09-27 11:45:00,21.17,21.19,21.12,21.18,8800.0,21.17,21.19,21.12,21.18,8800.0
2007-09-27 11:50:00,21.13,21.19,21.11,21.11,23600.0,21.13,21.19,21.11,21.11,23600.0
2007-09-27 11:55:00,21.09,21.17,21.09,21.14,2600.0,21.09,21.17,21.09,21.14,2600.0
2007-09-27 12:00:00,21.11,21.16,21.11,21.11,2800.0,21.11,21.16,21.11,21.11,2800.0
2007-09-27 12:05:00,21.11,21.16,21.11,21.16,2600.0,21.11,21.16,21.11,21.16,2600.0
2007-09-27 12:10:00,21.16,21.18,21.11,21.17,1400.0,21.16,21.18,21.11,21.17,1400.0
2007-09-27 12:15:00,21.17,21.17,21.11,21.11,3400.0,21.17,21.17,21.11,21.11,3400.0
2007-09-27 12:20:00,21.1,21.1,21.04,21.04,5200.0,21.1,21.1,21.04,21.04,5200.0
2007-09-27 12:25:00,21.04,21.06,21.03,21.05,3200.0,21.04,21.06,21.03,21.05,3200.0
2007-09-27 12:30:00,21.04,21.05,21.04,21.05,5200.0,21.04,21.05,21.04,21.05,5200.0
2007-09-27 12:35:00,21.03,21.06,21.03,21.03,6000.0,21.03,21.06,21.03,21.03,6000.0
2007-09-27 12:40:00,21.03,21.06,21.03,21.04,3800.0,21.03,21.06,21.03,21.04,3800.0
2007-09-27 12:45:00,21.03,21.03,20.97,20.97,17400.0,21.03,21.03,20.97,20.97,17400.0
2007-09-27 12:50:00,20.98,20.99,20.95,20.98,6600.0,20.98,20.99,20.95,20.98,6600.0
2007-09-27 12:55:00,20.95,20.97,20.93,20.96,5600.0,20.95,20.97,20.93,20.96,5600.0
2007-09-27 13:00:00,20.97,20.98,20.95,20.95,13400.0,20.97,20.98,20.95,20.95,13400.0
2007-09-27 13:05:00,20.98,20.98,20.95,20.98,5200.0,20.98,20.98,20.95,20.98,5200.0
2007-09-27 13:10:00,20.96,20.97,20.95,20.95,8400.0,20.96,20.97,20.95,20.95,8400.0
2007-09-27 13:15:00,20.94,20.96,20.92,20.93,7600.0,20.94,20.96,20.92,20.93,7600.0
2007-09-27 13:20:00,20.94,20.96,20.94,20.96,11800.0,20.94,20.96,20.94,20.96,11800.0
2007-09-27 13:25:00,20.96,20.96,20.89,20.9,18600.0,20.96,20.96,20.89,20.9,18600.0
2007-09-27 13:30:00,20.89,20.93,20.88,20.88,10000.0,20.89,20.93,20.88,20.88,10000.0
2007-09-27 13:35:00,20.9,20.9,20.83,20.85,28200.0,20.9,20.9,20.83,20.85,28200.0
2007-09-27 13:40:00,20.85,20.86,20.81,20.82,7600.0,20.85,20.86,20.81,20.82,7600.0
2007-09-27 13:45:00,20.83,20.85,20.81,20.83,11200.0,20.83,20.85,20.81,20.83,11200.0
2007-09-27 13:50:00,20.83,20.83,20.8,20.83,4400.0,20.83,20.83,20.8,20.83,4400.0
2007-09-27 13:55:00,20.81,20.87,20.8,20.87,9800.0,20.81,20.87,20.8,20.87,9800.0
2007-09-27 14:00:00,20.86,20.86,20.82,20.84,10400.0,20.86,20.86,20.82,20.84,10400.0
2007-09-27 14:05:00,20.85,20.85,20.82,20.84,15200.0,20.85,20.85,20.82,20.84,15200.0
2007-09-27 14:10:00,20.84,20.88,20.82,20.84,11000.0,20.84,20.88,20.82,20.84,11000.0
2007-09-27 14:15:00,20.84,20.86,20.83,20.85,8000.0,20.84,20.86,20.83,20.85,8000.0
2007-09-27 14:20:00,20.85,20.86,20.83,20.84,5600.0,20.85,20.86,20.83,20.84,5600.0
2007-09-27 14:25:00,20.84,20.89,20.84,20.88,37800.0,20.84,20.89,20.84,20.88,37800.0
2007-09-27 14:30:00,20.88,20.89,20.86,20.86,4800.0,20.88,20.89,20.86,20.86,4800.0
2007-09-27 14:35:00,20.86,20.89,20.86,20.86,10400.0,20.86,20.89,20.86,20.86,10400.0
2007-09-27 14:40:00,20.86,20.87,20.86,20.86,7200.0,20.86,20.87,20.86,20.86,7200.0
2007-09-27 14:45:00,20.86,20.86,20.86,20.86,9200.0,20.86,20.86,20.86,20.86,9200.0
2007-09-27 14:50:00,20.86,20.87,20.86,20.86,6800.0,20.86,20.87,20.86,20.86,6800.0
2007-09-27 14:55:00,20.87,20.88,20.86,20.88,19400.0,20.87,20.88,20.86,20.88,19400.0
2007-09-27 15:00:00,20.87,20.93,20.86,20.93,19600.0,20.87,20.93,20.86,20.93,19600.0
2007-09-27 15:05:00,20.91,20.91,20.86,20.86,7400.0,20.91,20.91,20.86,20.86,7400.0
2007-09-27 15:10:00,20.88,20.9,20.86,20.87,12000.0,20.88,20.9,20.86,20.87,12000.0
2007-09-27 15:15:00,20.87,20.9,20.86,20.86,13600.0,20.87,20.9,20.86,20.86,13600.0
2007-09-27 15:20:00,20.86,20.89,20.86,20.87,13200.0,20.86,20.89,20.86,20.87,13200.0
2007-09-27 15:25:00,20.86,20.86,20.83,20.83,21400.0,20.86,20.86,20.83,20.83,21400.0
2007-09-27 15:30:00,20.83,20.88,20.82,20.82,32400.0,20.83,20.88,20.82,20.82,32400.0
2007-09-27 15:35:00,20.83,20.83,20.8,20.8,8200.0,20.83,20.83,20.8,20.8,8200.0
2007-09-27 15:40:00,20.81,20.81,20.65,20.67,25800.0,20.81,20.81,20.65,20.67,25800.0
2007-09-27 15:45:00,20.66,20.66,20.55,20.56,20400.0,20.66,20.66,20.55,20.56,20400.0
2007-09-27 15:50:00,20.56,20.62,20.55,20.61,35600.0,20.56,20.62,20.55,20.61,35600.0
2007-09-27 15:55:00,20.59,20.7,20.59,20.7,45800.0,20.59,20.7,20.59,20.7,45800.0
2007-09-28 09:30:00,21.0,21.08,20.88,20.88,28200.0,21.0,21.08,20.88,20.88,28200.0
2007-09-28 09:35:00,20.93,21.0,20.88,21.0,14000.0,20.93,21.0,20.88,21.0,14000.0
2007-09-28 09:40:00,21.0,21.05,20.82,20.82,15600.0,21.0,21.05,20.82,20.82,15600.0
2007-09-28 09:45:00,20.77,20.93,20.73,20.9,9600.0,20.77,20.93,20.73,20.9,9600.0
2007-09-28 09:50:00,20.9,20.9,20.81,20.85,9600.0,20.9,20.9,20.81,20.85,9600.0
2007-09-28 09:55:00,20.85,20.85,20.75,20.75,14800.0,20.85,20.85,20.75,20.75,14800.0
2007-09-28 10:00:00,20.75,20.77,20.71,20.72,8600.0,20.75,20.77,20.71,20.72,8600.0
2007-09-28 10:05:00,20.71,20.75,20.68,20.73,24800.0,20.71,20.75,20.68,20.73,24800.0
2007-09-28 10:10:00,20.75,20.76,20.72,20.73,14800.0,20.75,20.76,20.72,20.73,14800.0
2007-09-28 10:15:00,20.72,20.73,20.72,20.72,12200.0,20.72,20.73,20.72,20.72,12200.0
2007-09-28 10:20:00,20.72,20.72,20.63,20.63,43800.0,20.72,20.72,20.63,20.63,43800.0
2007-09-28 10:25:00,20.55,20.59,20.5,20.54,29600.0,20.55,20.59,20.5,20.54,29600.0
2007-09-28 10:30:00,20.56,20.63,20.54,20.62,15200.0,20.56,20.63,20.54,20.62,15200.0
2007-09-28 10:35:00,20.58,20.63,20.56,20.6,10800.0,20.58,20.63,20.56,20.6,10800.0
2007-09-28 10:40:00,20.57,20.6,20.57,20.57,4400.0,20.57,20.6,20.57,20.57,4400.0
2007-09-28 10:45:00,20.57,20.58,20.5,20.53,6200.0,20.57,20.58,20.5,20.53,6200.0
2007-09-28 10:50:00,20.52,20.52,20.51,20.52,9400.0,20.52,20.52,20.51,20.52,9400.0
2007-09-28 10:55:00,20.51,20.52,20.4,20.45,22200.0,20.51,20.52,20.4,20.45,22200.0
2007-09-28 11:00:00,20.43,20.5,20.43,20.45,16400.0,20.43,20.5,20.43,20.45,16400.0
2007-09-28 11:05:00,20.42,20.47,20.4,20.46,12000.0,20.42,20.47,20.4,20.46,12000.0
2007-09-28 11:10:00,20.46,20.49,20.46,20.48,5400.0,20.46,20.49,20.46,20.48,5400.0
2007-09-28 11:15:00,20.45,20.48,20.45,20.47,9400.0,20.45,20.48,20.45,20.47,9400.0
2007-09-28 11:20:00,20.47,20.59,20.45,20.55,21800.0,20.47,20.59,20.45,20.55,21800.0
2007-09-28 11:25:00,20.56,20.59,20.55,20.56,8600.0,20.56,20.59,20.55,20.56,8600.0
2007-09-28 11:30:00,20.57,20.58,20.53,20.56,17200.0,20.57,20.58,20.53,20.56,17200.0
2007-09-28 11:35:00,20.56,20.56,20.53,20.56,9400.0,20.56,20.56,20.53,20.56,9400.0
2007-09-28 11:40:00,20.54,20.57,20.52,20.53,26000.0,20.54,20.57,20.52,20.53,26000.0
2007-09-28 11:45:00,20.53,20.57,20.52,20.55,11800.0,20.53,20.57,20.52,20.55,11800.0
2007-09-28 11:50:00,20.57,20.68,20.57,20.65,15000.0,20.57,20.68,20.57,20.65,15000.0
2007-09-28 11:55:00,20.68,20.74,20.63,20.74,17200.0,20.68,20.74,20.63,20.74,17200.0
2007-09-28 12:00:00,20.71,20.82,20.68,20.73,23600.0,20.71,20.82,20.68,20.73,23600.0
2007-09-28 12:05:00,20.71,20.73,20.68,20.68,5200.0,20.71,20.73,20.68,20.68,5200.0
2007-09-28 12:10:00,20.68,20.71,20.66,20.7,7600.0,20.68,20.71,20.66,20.7,7600.0
2007-09-28 12:15:00,20.68,20.71,20.66,20.68,10000.0,20.68,20.71,20.66,20.68,10000.0
2007-09-28 12:20:00,20.7,20.71,20.68,20.7,9600.0,20.7,20.71,20.68,20.7,9600.0
2007-09-28 12:25:00,20.7,20.71,20.7,20.7,6000.0,20.7,20.71,20.7,20.7,6000.0
2007-09-28 12:30:00,20.7,20.71,20.7,20.7,6200.0,20.7,20.71,20.7,20.7,6200.0
2007-09-28 12:35:00,20.71,20.72,20.7,20.71,6800.0,20.71,20.72,20.7,20.71,6800.0
2007-09-28 12:40:00,20.72,20.72,20.68,20.68,6600.0,20.72,20.72,20.68,20.68,6600.0
2007-09-28 12:45:00,20.67,20.67,20.61,20.61,8600.0,20.67,20.67,20.61,20.61,8600.0
2007-09-28 12:50:00,20.61,20.62,20.6,20.61,9800.0,20.61,20.62,20.6,20.61,9800.0
2007-09-28 12:55:00,20.61,20.63,20.6,20.61,8200.0,20.61,20.63,20.6,20.61,8200.0
2007-09-28 13:00:00,20.63,20.64,20.61,20.62,5200.0,20.63,20.64,20.61,20.62,5200.0
2007-09-28 13:05:00,20.64,20.66,20.6,20.66,13400.0,20.64,20.66,20.6,20.66,13400.0
2007-09-28 13:10:00,20.65,20.68,20.65,20.68,2600.0,20.65,20.68,20.65,20.68,2600.0
2007-09-28 13:15:00,20.68,20.7,20.67,20.7,8200.0,20.68,20.7,20.67,20.7,8200.0
2007-09-28 13:20:00,20.7,20.74,20.7,20.74,5400.0,20.7,20.74,20.7,20.74,5400.0
2007-09-28 13:25:00,20.74,20.75,20.73,20.73,8800.0,20.74,20.75,20.73,20.73,8800.0
2007-09-28 13:30:00,20.75,20.75,20.73,20.73,3200.0,20.75,20.75,20.73,20.73,3200.0
2007-09-28 13:35:00,20.75,20.85,20.75,20.85,10400.0,20.75,20.85,20.75,20.85,10400.0
2007-09-28 13:40:00,20.83,20.89,20.83,20.88,10200.0,20.83,20.89,20.83,20.88,10200.0
2007-09-28 13:45:00,20.88,20.88,20.85,20.87,11800.0,20.88,20.88,20.85,20.87,11800.0
2007-09-28 13:50:00,20.88,20.9,20.88,20.9,16600.0,20.88,20.9,20.88,20.9,16600.0
2007-09-28 13:55:00,20.88,20.93,20.87,20.93,22800.0,20.88,20.93,20.87,20.93,22800.0
2007-09-28 14:00:00,20.93,20.93,20.9,20.9,21600.0,20.93,20.93,20.9,20.9,21600.0
2007-09-28 14:05:00,20.92,20.92,20.81,20.83,9200.0,20.92,20.92,20.81,20.83,9200.0
2007-09-28 14:10:00,20.82,20.82,20.69,20.69,17400.0,20.82,20.82,20.69,20.69,17400.0
2007-09-28 14:15:00,20.68,20.72,20.62,20.63,14800.0,20.68,20.72,20.62,20.63,14800.0
2007-09-28 14:20:00,20.65,20.65,20.61,20.61,10200.0,20.65,20.65,20.61,20.61,10200.0
2007-09-28 14:25:00,20.61,20.62,20.58,20.61,10200.0,20.61,20.62,20.58,20.61,10200.0
2007-09-28 14:30:00,20.6,20.63,20.52,20.61,12200.0,20.6,20.63,20.52,20.61,12200.0
2007-09-28 14:35:00,20.61,20.61,20.57,20.59,9400.0,20.61,20.61,20.57,20.59,9400.0
2007-09-28 14:40:00,20.59,20.64,20.56,20.64,14800.0,20.59,20.64,20.56,20.64,14800.0
2007-09-28 14:45:00,20.64,20.68,20.63,20.68,8200.0,20.64,20.68,20.63,20.68,8200.0
2007-09-28 14:50:00,20.69,20.7,20.66,20.7,15800.0,20.69,20.7,20.66,20.7,15800.0
2007-09-28 14:55:00,20.7,20.7,20.64,20.68,14600.0,20.7,20.7,20.64,20.68,14600.0
2007-09-28 15:00:00,20.65,20.68,20.65,20.65,6800.0,20.65,20.68,20.65,20.65,6800.0
2007-09-28 15:05:00,20.64,20.66,20.63,20.66,8200.0,20.64,20.66,20.63,20.66,8200.0
2007-09-28 15:10:00,20.66,20.66,20.58,20.6,20400.0,20.66,20.66,20.58,20.6,20400.0
2007-09-28 15:15:00,20.58,20.61,20.5,20.5,13400.0,20.58,20.61,20.5,20.5,13400.0
2007-09-28 15:20:00,20.52,20.68,20.5,20.68,20200.0,20.52,20.68,20.5,20.68,20200.0
2007-09-28 15:25:00,20.7,20.7,20.63,20.63,21200.0,20.7,20.7,20.63,20.63,21200.0
2007-09-28 15:30:00,20.63,20.74,20.63,20.71,25400.0,20.63,20.74,20.63,20.71,25400.0
2007-09-28 15:35:00,20.74,20.92,20.69,20.9,31800.0,20.74,20.92,20.69,20.9,31800.0
2007-09-28 15:40:00,20.89,20.92,20.78,20.78,22600.0,20.89,20.92,20.78,20.78,22600.0
2007-09-28 15:45:00,20.78,20.78,20.66,20.72,41600.0,20.78,20.78,20.66,20.72,41600.0
2007-09-28 15:50:00,20.72,20.94,20.72,20.93,96400.0,20.72,20.94,20.72,20.93,96400.0
2007-09-28 15:55:00,20.93,21.03,20.89,21.0,124400.0,20.93,21.03,20.89,21.0,124400.0
2007-10-01 09:30:00,21.42,21.42,20.86,20.97,31400.0,21.42,21.42,20.86,20.97,31400.0
2007-10-01 09:35:00,20.95,21.0,20.95,20.95,19000.0,20.95,21.0,20.95,20.95,19000.0
2007-10-01 09:40:00,20.95,20.99,20.95,20.99,13400.0,20.95,20.99,20.95,20.99,13400.0
2007-10-01 09:45:00,21.03,21.03,20.99,21.0,17400.0,21.03,21.03,20.99,21.0,17400.0
2007-10-01 09:50:00,21.0,21.34,21.0,21.25,28600.0,21.0,21.34,21.0,21.25,28600.0
2007-10-01 09:55:00,21.27,21.31,21.24,21.28,13000.0,21.27,21.31,21.24,21.28,13000.0
2007-10-01 10:00:00,21.27,21.4,21.26,21.33,15000.0,21.27,21.4,21.26,21.33,15000.0
2007-10-01 10:05:00,21.36,21.43,21.34,21.43,16800.0,21.36,21.43,21.34,21.43,16800.0
2007-10-01 10:10:00,21.42,21.61,21.42,21.61,44800.0,21.42,21.61,21.42,21.61,44800.0
2007-10-01 10:15:00,21.56,21.6,21.5,21.5,21200.0,21.56,21.6,21.5,21.5,21200.0
2007-10-01 10:20:00,21.52,21.56,21.47,21.51,25400.0,21.52,21.56,21.47,21.51,25400.0
2007-10-01 10:25:00,21.51,21.51,21.49,21.49,12000.0,21.51,21.51,21.49,21.49,12000.0
2007-10-01 10:30:00,21.49,21.55,21.48,21.52,23000.0,21.49,21.55,21.48,21.52,23000.0
2007-10-01 10:35:00,21.52,21.6,21.52,21.55,54200.0,21.52,21.6,21.52,21.55,54200.0
2007-10-01 10:40:00,21.54,21.57,21.5,21.53,16000.0,21.54,21.57,21.5,21.53,16000.0
2007-10-01 10:45:00,21.5,21.5,21.46,21.5,27600.0,21.5,21.5,21.46,21.5,27600.0
2007-10-01 10:50:00,21.5,21.6,21.48,21.54,26400.0,21.5,21.6,21.48,21.54,26400.0
2007-10-01 10:55:00,21.55,21.59,21.55,21.59,6800.0,21.55,21.59,21.55,21.59,6800.0
2007-10-01 11:00:00,21.59,21.6,21.55,21.55,6600.0,21.59,21.6,21.55,21.55,6600.0
2007-10-01 11:05:00,21.55,21.56,21.53,21.53,8600.0,21.55,21.56,21.53,21.53,8600.0
2007-10-01 11:10:00,21.55,21.57,21.55,21.55,5200.0,21.55,21.57,21.55,21.55,5200.0
2007-10-01 11:15:00,21.55,21.56,21.54,21.56,6600.0,21.55,21.56,21.54,21.56,6600.0
2007-10-01 11:20:00,21.55,21.56,21.54,21.56,11000.0,21.55,21.56,21.54,21.56,11000.0
2007-10-01 11:25:00,21.55,21.58,21.54,21.54,10400.0,21.55,21.58,21.54,21.54,10400.0
2007-10-01 11:30:00,21.55,21.6,21.52,21.58,14600.0,21.55,21.6,21.52,21.58,14600.0
2007-10-01 11:35:00,21.58,21.6,21.55,21.6,9600.0,21.58,21.6,21.55,21.6,9600.0
2007-10-01 11:40:00,21.59,21.6,21.57,21.59,27000.0,21.59,21.6,21.57,21.59,27000.0
2007-10-01 11:45:00,21.59,21.6,21.57,21.6,7800.0,21.59,21.6,21.57,21.6,7800.0
2007-10-01 11:50:00,21.58,21.6,21.57,21.57,13600.0,21.58,21.6,21.57,21.57,13600.0
2007-10-01 11:55:00,21.57,21.58,21.55,21.57,10600.0,21.57,21.58,21.55,21.57,10600.0
2007-10-01 12:00:00,21.57,21.58,21.57,21.58,15200.0,21.57,21.58,21.57,21.58,15200.0
2007-10-01 12:05:00,21.58,21.58,21.56,21.57,14800.0,21.58,21.58,21.56,21.57,14800.0
2007-10-01 12:10:00,21.57,21.57,21.56,21.56,15800.0,21.57,21.57,21.56,21.56,15800.0
2007-10-01 12:15:00,21.56,21.57,21.56,21.57,13600.0,21.56,21.57,21.56,21.57,13600.0
2007-10-01 12:20:00,21.57,21.57,21.57,21.57,14400.0,21.57,21.57,21.57,21.57,14400.0
2007-10-01 12:25:00,21.57,21.58,21.57,21.57,6800.0,21.57,21.58,21.57,21.57,6800.0
2007-10-01 12:30:00,21.57,21.58,21.57,21.57,12000.0,21.57,21.58,21.57,21.57,12000.0
2007-10-01 12:35:00,21.57,21.65,21.55,21.58,69000.0,21.57,21.65,21.55,21.58,69000.0
2007-10-01 12:40:00,21.58,21.58,21.56,21.58,1000.0,21.58,21.58,21.56,21.58,1000.0
2007-10-01 12:45:00,21.57,21.57,21.5,21.5,16000.0,21.57,21.57,21.5,21.5,16000.0
2007-10-01 12:50:00,21.5,21.5,21.25,21.25,20400.0,21.5,21.5,21.25,21.25,20400.0
2007-10-01 12:55:00,21.25,21.26,21.2,21.25,6000.0,21.25,21.26,21.2,21.25,6000.0
2007-10-01 13:00:00,21.26,21.29,21.23,21.27,3200.0,21.26,21.29,21.23,21.27,3200.0
2007-10-01 13:05:00,21.28,21.32,21.26,21.26,7400.0,21.28,21.32,21.26,21.26,7400.0
2007-10-01 13:10:00,21.31,21.36,21.27,21.3,12200.0,21.31,21.36,21.27,21.3,12200.0
2007-10-01 13:15:00,21.31,21.41,21.31,21.39,4000.0,21.31,21.41,21.31,21.39,4000.0
2007-10-01 13:20:00,21.43,21.5,21.42,21.5,10400.0,21.43,21.5,21.42,21.5,10400.0
2007-10-01 13:25:00,21.5,21.53,21.49,21.51,5800.0,21.5,21.53,21.49,21.51,5800.0
2007-10-01 13:30:00,21.5,21.52,21.5,21.51,4200.0,21.5,21.52,21.5,21.51,4200.0
2007-10-01 13:35:00,21.49,21.5,21.38,21.38,6000.0,21.49,21.5,21.38,21.38,6000.0
2007-10-01 13:40:00,21.41,21.42,21.38,21.4,2400.0,21.41,21.42,21.38,21.4,2400.0
2007-10-01 13:45:00,21.4,21.42,21.35,21.42,4000.0,21.4,21.42,21.35,21.42,4000.0
2007-10-01 13:50:00,21.39,21.39,21.36,21.36,1600.0,21.39,21.39,21.36,21.36,1600.0
2007-10-01 13:55:00,21.36,21.4,21.36,21.4,4800.0,21.36,21.4,21.36,21.4,4800.0
2007-10-01 14:00:00,21.4,21.42,21.36,21.39,9400.0,21.4,21.42,21.36,21.39,9400.0
2007-10-01 14:05:00,21.38,21.41,21.29,21.29,9800.0,21.38,21.41,21.29,21.29,9800.0
2007-10-01 14:10:00,21.3,21.32,21.29,21.29,18200.0,21.3,21.32,21.29,21.29,18200.0
2007-10-01 14:15:00,21.3,21.3,21.25,21.25,4400.0,21.3,21.3,21.25,21.25,4400.0
2007-10-01 14:20:00,21.25,21.28,21.21,21.23,14800.0,21.25,21.28,21.21,21.23,14800.0
2007-10-01 14:25:00,21.23,21.23,21.21,21.23,4200.0,21.23,21.23,21.21,21.23,4200.0
2007-10-01 14:30:00,21.21,21.25,21.21,21.24,8600.0,21.21,21.25,21.21,21.24,8600.0
2007-10-01 14:35:00,21.23,21.26,21.23,21.26,7600.0,21.23,21.26,21.23,21.26,7600.0
2007-10-01 14:40:00,21.27,21.34,21.27,21.3,8800.0,21.27,21.34,21.27,21.3,8800.0
2007-10-01 14:45:00,21.3,21.45,21.3,21.36,19800.0,21.3,21.45,21.3,21.36,19800.0
2007-10-01 14:50:00,21.38,21.5,21.34,21.39,12800.0,21.38,21.5,21.34,21.39,12800.0
2007-10-01 14:55:00,21.45,21.45,21.38,21.42,3000.0,21.45,21.45,21.38,21.42,3000.0
2007-10-01 15:00:00,21.41,21.46,21.41,21.45,5200.0,21.41,21.46,21.41,21.45,5200.0
2007-10-01 15:05:00,21.43,21.43,21.34,21.35,7200.0,21.43,21.43,21.34,21.35,7200.0
2007-10-01 15:10:00,21.35,21.4,21.32,21.36,9800.0,21.35,21.4,21.32,21.36,9800.0
2007-10-01 15:15:00,21.4,21.41,21.36,21.39,5800.0,21.4,21.41,21.36,21.39,5800.0
2007-10-01 15:20:00,21.4,21.45,21.38,21.45,7200.0,21.4,21.45,21.38,21.45,7200.0
2007-10-01 15:25:00,21.45,21.56,21.4,21.53,13800.0,21.45,21.56,21.4,21.53,13800.0
2007-10-01 15:30:00,21.5,21.58,21.5,21.54,20000.0,21.5,21.58,21.5,21.54,20000.0
2007-10-01 15:35:00,21.54,21.55,21.46,21.5,31800.0,21.54,21.55,21.46,21.5,31800.0
2007-10-01 15:40:00,21.5,21.51,21.47,21.48,4200.0,21.5,21.51,21.47,21.48,4200.0
2007-10-01 15:45:00,21.5,21.52,21.46,21.5,9200.0,21.5,21.52,21.46,21.5,9200.0
2007-10-01 15:50:00,21.51,21.52,21.47,21.5,28600.0,21.51,21.52,21.47,21.5,28600.0
2007-10-01 15:55:00,21.5,21.56,21.5,21.56,11200.0,21.5,21.56,21.5,21.56,11200.0
2007-10-02 09:30:00,21.56,21.7,21.54,21.68,37200.0,21.56,21.7,21.54,21.68,37200.0
2007-10-02 09:35:00,21.68,21.88,21.68,21.78,28600.0,21.68,21.88,21.68,21.78,28600.0
2007-10-02 09:40:00,21.85,21.9,21.77,21.82,24600.0,21.85,21.9,21.77,21.82,24600.0
2007-10-02 09:45:00,21.86,21.88,21.77,21.8,18800.0,21.86,21.88,21.77,21.8,18800.0
2007-10-02 09:50:00,21.8,21.83,21.77,21.77,15800.0,21.8,21.83,21.77,21.77,15800.0
2007-10-02 09:55:00,21.79,21.79,21.78,21.78,26800.0,21.79,21.79,21.78,21.78,26800.0
2007-10-02 10:00:00,21.76,21.79,21.75,21.75,27200.0,21.76,21.79,21.75,21.75,27200.0
2007-10-02 10:05:00,21.78,21.83,21.75,21.82,25000.0,21.78,21.83,21.75,21.82,25000.0
2007-10-02 10:10:00,21.83,21.89,21.83,21.86,10200.0,21.83,21.89,21.83,21.86,10200.0
2007-10-02 10:15:00,21.85,22.05,21.85,22.0,36000.0,21.85,22.05,21.85,22.0,36000.0
2007-10-02 10:20:00,21.96,22.01,21.89,22.0,17200.0,21.96,22.01,21.89,22.0,17200.0
2007-10-02 10:25:00,22.02,22.35,21.97,22.3,45600.0,22.02,22.35,21.97,22.3,45600.0
2007-10-02 10:30:00,22.3,22.45,22.22,22.32,63400.0,22.3,22.45,22.22,22.32,63400.0
2007-10-02 10:35:00,22.28,22.33,22.16,22.18,25600.0,22.28,22.33,22.16,22.18,25600.0
2007-10-02 10:40:00,22.22,22.27,22.14,22.21,20400.0,22.22,22.27,22.14,22.21,20400.0
2007-10-02 10:45:00,22.24,22.32,22.2,22.32,11400.0,22.24,22.32,22.2,22.32,11400.0
2007-10-02 10:50:00,22.3,22.41,22.3,22.41,19000.0,22.3,22.41,22.3,22.41,19000.0
2007-10-02 10:55:00,22.43,22.43,22.35,22.42,22000.0,22.43,22.43,22.35,22.42,22000.0
2007-10-02 11:00:00,22.41,22.44,22.38,22.42,19000.0,22.41,22.44,22.38,22.42,19000.0
2007-10-02 11:05:00,22.44,22.45,22.34,22.34,17200.0,22.44,22.45,22.34,22.34,17200.0
2007-10-02 11:10:00,22.34,22.43,22.31,22.35,32000.0,22.34,22.43,22.31,22.35,32000.0
2007-10-02 11:15:00,22.35,22.4,22.32,22.4,15200.0,22.35,22.4,22.32,22.4,15200.0
2007-10-02 11:20:00,22.4,22.65,22.39,22.65,56000.0,22.4,22.65,22.39,22.65,56000.0
2007-10-02 11:25:00,22.66,22.77,22.65,22.74,36800.0,22.66,22.77,22.65,22.74,36800.0
2007-10-02 11:30:00,22.74,22.74,22.66,22.7,21400.0,22.74,22.74,22.66,22.7,21400.0
2007-10-02 11:35:00,22.7,22.84,22.68,22.76,54800.0,22.7,22.84,22.68,22.76,54800.0
2007-10-02 11:40:00,22.77,22.77,22.65,22.66,155000.0,22.77,22.77,22.65,22.66,155000.0
2007-10-02 11:45:00,22.68,22.79,22.67,22.75,47000.0,22.68,22.79,22.67,22.75,47000.0
2007-10-02 11:50:00,22.75,22.79,22.69,22.75,29600.0,22.75,22.79,22.69,22.75,29600.0
2007-10-02 11:55:00,22.76,22.88,22.75,22.81,28400.0,22.76,22.88,22.75,22.81,28400.0
2007-10-02 12:00:00,22.87,22.9,22.81,22.85,115200.0,22.87,22.9,22.81,22.85,115200.0
2007-10-02 12:05:00,22.85,22.89,22.85,22.88,63600.0,22.85,22.89,22.85,22.88,63600.0
2007-10-02 12:10:00,22.88,22.92,22.88,22.9,22200.0,22.88,22.92,22.88,22.9,22200.0
2007-10-02 12:15:00,22.88,22.9,22.86,22.89,14800.0,22.88,22.9,22.86,22.89,14800.0
2007-10-02 12:20:00,22.89,22.91,22.86,22.9,15400.0,22.89,22.91,22.86,22.9,15400.0
2007-10-02 12:25:00,22.9,22.91,22.87,22.88,4400.0,22.9,22.91,22.87,22.88,4400.0
2007-10-02 12:30:00,22.88,22.89,22.87,22.88,121400.0,22.88,22.89,22.87,22.88,121400.0
2007-10-02 12:35:00,22.88,22.92,22.86,22.88,39800.0,22.88,22.92,22.86,22.88,39800.0
2007-10-02 12:40:00,22.87,22.89,22.86,22.88,18800.0,22.87,22.89,22.86,22.88,18800.0
2007-10-02 12:45:00,22.89,22.89,22.86,22.88,11000.0,22.89,22.89,22.86,22.88,11000.0
2007-10-02 12:50:00,22.88,23.04,22.88,23.0,82400.0,22.88,23.04,22.88,23.0,82400.0
2007-10-02 12:55:00,22.99,23.01,22.98,23.0,90200.0,22.99,23.01,22.98,23.0,90200.0
2007-10-02 13:00:00,23.0,23.04,22.92,23.01,55800.0,23.0,23.04,22.92,23.01,55800.0
2007-10-02 13:05:00,23.02,23.05,22.99,23.0,61200.0,23.02,23.05,22.99,23.0,61200.0
2007-10-02 13:10:00,23.0,23.05,22.99,23.02,70800.0,23.0,23.05,22.99,23.02,70800.0
2007-10-02 13:15:00,23.0,23.3,23.0,23.25,98600.0,23.0,23.3,23.0,23.25,98600.0
2007-10-02 13:20:00,23.28,23.34,23.07,23.25,64800.0,23.28,23.34,23.07,23.25,64800.0
2007-10-02 13:25:00,23.25,23.3,23.09,23.15,13000.0,23.25,23.3,23.09,23.15,13000.0
2007-10-02 13:30:00,23.13,23.13,23.11,23.13,16000.0,23.13,23.13,23.11,23.13,16000.0
2007-10-02 13:35:00,23.13,23.18,23.12,23.18,45800.0,23.13,23.18,23.12,23.18,45800.0
2007-10-02 13:40:00,23.18,23.25,23.18,23.21,12600.0,23.18,23.25,23.18,23.21,12600.0
2007-10-02 13:45:00,23.21,23.31,23.21,23.31,7400.0,23.21,23.31,23.21,23.31,7400.0
2007-10-02 13:50:00,23.3,23.55,23.3,23.52,34400.0,23.3,23.55,23.3,23.52,34400.0
2007-10-02 13:55:00,23.55,23.64,23.5,23.5,47000.0,23.55,23.64,23.5,23.5,47000.0
2007-10-02 14:00:00,23.49,23.5,23.33,23.36,29600.0,23.49,23.5,23.33,23.36,29600.0
2007-10-02 14:05:00,23.36,23.43,23.21,23.27,45800.0,23.36,23.43,23.21,23.27,45800.0
2007-10-02 14:10:00,23.24,23.28,23.0,23.12,45000.0,23.24,23.28,23.0,23.12,45000.0
2007-10-02 14:15:00,23.08,23.13,23.01,23.03,29200.0,23.08,23.13,23.01,23.03,29200.0
2007-10-02 14:20:00,23.03,23.04,22.6,22.78,73200.0,23.03,23.04,22.6,22.78,73200.0
2007-10-02 14:25:00,22.78,22.88,22.7,22.7,89200.0,22.78,22.88,22.7,22.7,89200.0
2007-10-02 14:30:00,22.74,22.89,22.7,22.85,38200.0,22.74,22.89,22.7,22.85,38200.0
2007-10-02 14:35:00,22.81,22.85,22.7,22.85,14400.0,22.81,22.85,22.7,22.85,14400.0
2007-10-02 14:40:00,22.85,22.96,22.85,22.9,21000.0,22.85,22.96,22.85,22.9,21000.0
2007-10-02 14:45:00,22.91,22.91,22.84,22.88,10400.0,22.91,22.91,22.84,22.88,10400.0
2007-10-02 14:50:00,22.88,22.91,22.85,22.91,53600.0,22.88,22.91,22.85,22.91,53600.0
2007-10-02 14:55:00,22.92,23.0,22.91,23.0,22000.0,22.92,23.0,22.91,23.0,22000.0
2007-10-02 15:00:00,23.0,23.1,23.0,23.08,19000.0,23.0,23.1,23.0,23.08,19000.0
2007-10-02 15:05:00,23.08,23.1,23.05,23.08,8800.0,23.08,23.1,23.05,23.08,8800.0
2007-10-02 15:10:00,23.08,23.08,22.84,22.85,25800.0,23.08,23.08,22.84,22.85,25800.0
2007-10-02 15:15:00,22.86,22.86,22.78,22.8,14800.0,22.86,22.86,22.78,22.8,14800.0
2007-10-02 15:20:00,22.8,22.8,22.78,22.79,13400.0,22.8,22.8,22.78,22.79,13400.0
2007-10-02 15:25:00,22.79,22.87,22.75,22.87,22800.0,22.79,22.87,22.75,22.87,22800.0
2007-10-02 15:30:00,22.83,22.83,22.75,22.75,24800.0,22.83,22.83,22.75,22.75,24800.0
2007-10-02 15:35:00,22.75,22.85,22.75,22.79,29200.0,22.75,22.85,22.75,22.79,29200.0
2007-10-02 15:40:00,22.81,22.93,22.79,22.84,18200.0,22.81,22.93,22.79,22.84,18200.0
2007-10-02 15:45:00,22.85,22.86,22.76,22.76,25400.0,22.85,22.86,22.76,22.76,25400.0
2007-10-02 15:50:00,22.78,22.81,22.75,22.78,60800.0,22.78,22.81,22.75,22.78,60800.0
2007-10-02 15:55:00,22.77,22.8,22.75,22.78,51000.0,22.77,22.8,22.75,22.78,51000.0
2007-10-03 09:30:00,22.63,22.85,22.0,22.45,91200.0,22.63,22.85,22.0,22.45,91200.0
2007-10-03 09:35:00,22.38,22.52,22.38,22.45,25000.0,22.38,22.52,22.38,22.45,25000.0
2007-10-03 09:40:00,22.45,22.57,22.4,22.56,84000.0,22.45,22.57,22.4,22.56,84000.0
2007-10-03 09:45:00,22.6,22.63,22.5,22.63,8600.0,22.6,22.63,22.5,22.63,8600.0
2007-10-03 09:50:00,22.63,22.65,22.54,22.54,7600.0,22.63,22.65,22.54,22.54,7600.0
2007-10-03 09:55:00,22.55,22.6,22.33,22.38,32800.0,22.55,22.6,22.33,22.38,32800.0
2007-10-03 10:00:00,22.33,22.43,22.3,22.43,12000.0,22.33,22.43,22.3,22.43,12000.0
2007-10-03 10:05:00,22.43,22.49,22.43,22.43,12800.0,22.43,22.49,22.43,22.43,12800.0
2007-10-03 10:10:00,22.45,22.46,22.38,22.45,8400.0,22.45,22.46,22.38,22.45,8400.0
2007-10-03 10:15:00,22.43,22.57,22.43,22.55,20400.0,22.43,22.57,22.43,22.55,20400.0
2007-10-03 10:20:00,22.55,22.59,22.5,22.59,10800.0,22.55,22.59,22.5,22.59,10800.0
2007-10-03 10:25:00,22.59,23.18,22.57,22.63,19800.0,22.59,23.18,22.57,22.63,19800.0
2007-10-03 10:30:00,22.63,22.68,22.61,22.65,5600.0,22.63,22.68,22.61,22.65,5600.0
2007-10-03 10:35:00,22.65,22.73,22.65,22.67,8800.0,22.65,22.73,22.65,22.67,8800.0
2007-10-03 10:40:00,22.72,22.72,22.63,22.63,11000.0,22.72,22.72,22.63,22.63,11000.0
2007-10-03 10:45:00,22.63,22.64,22.61,22.64,4800.0,22.63,22.64,22.61,22.64,4800.0
2007-10-03 10:50:00,22.64,22.73,22.63,22.73,4800.0,22.64,22.73,22.63,22.73,4800.0
2007-10-03 10:55:00,22.73,22.89,22.71,22.89,10800.0,22.73,22.89,22.71,22.89,10800.0
2007-10-03 11:00:00,22.91,23.31,22.84,23.3,56600.0,22.91,23.31,22.84,23.3,56600.0
2007-10-03 11:05:00,23.32,23.6,23.25,23.58,51000.0,23.32,23.6,23.25,23.58,51000.0
2007-10-03 11:10:00,23.54,23.6,23.41,23.6,29000.0,23.54,23.6,23.41,23.6,29000.0
2007-10-03 11:15:00,23.6,23.85,23.56,23.8,63600.0,23.6,23.85,23.56,23.8,63600.0
2007-10-03 11:20:00,23.8,23.81,23.66,23.67,40000.0,23.8,23.81,23.66,23.67,40000.0
2007-10-03 11:25:00,23.69,23.86,23.64,23.73,68000.0,23.69,23.86,23.64,23.73,68000.0
2007-10-03 11:30:00,23.66,23.71,23.52,23.53,25800.0,23.66,23.71,23.52,23.53,25800.0
2007-10-03 11:35:00,23.53,23.58,23.43,23.58,29600.0,23.53,23.58,23.43,23.58,29600.0
2007-10-03 11:40:00,23.58,23.65,23.5,23.59,13200.0,23.58,23.65,23.5,23.59,13200.0
2007-10-03 11:45:00,23.59,23.63,23.53,23.55,8400.0,23.59,23.63,23.53,23.55,8400.0
2007-10-03 11:50:00,23.55,23.61,23.5,23.5,26200.0,23.55,23.61,23.5,23.5,26200.0
2007-10-03 11:55:00,23.57,23.63,23.52,23.53,45600.0,23.57,23.63,23.52,23.53,45600.0
2007-10-03 12:00:00,23.58,23.69,23.53,23.61,43000.0,23.58,23.69,23.53,23.61,43000.0
2007-10-03 12:05:00,23.61,23.61,23.53,23.55,10600.0,23.61,23.61,23.53,23.55,10600.0
2007-10-03 12:10:00,23.53,23.55,23.5,23.53,15400.0,23.53,23.55,23.5,23.53,15400.0
2007-10-03 12:15:00,23.5,23.55,23.49,23.51,27800.0,23.5,23.55,23.49,23.51,27800.0
2007-10-03 12:20:00,23.51,23.58,23.48,23.57,30000.0,23.51,23.58,23.48,23.57,30000.0
2007-10-03 12:25:00,23.57,23.63,23.55,23.61,24600.0,23.57,23.63,23.55,23.61,24600.0
2007-10-03 12:30:00,23.61,23.63,23.55,23.63,32200.0,23.61,23.63,23.55,23.63,32200.0
2007-10-03 12:35:00,23.63,23.7,23.59,23.65,19800.0,23.63,23.7,23.59,23.65,19800.0
2007-10-03 12:40:00,23.65,23.67,23.59,23.65,14200.0,23.65,23.67,23.59,23.65,14200.0
2007-10-03 12:45:00,23.67,23.67,23.62,23.66,13400.0,23.67,23.67,23.62,23.66,13400.0
2007-10-03 12:50:00,23.67,23.73,23.66,23.73,19200.0,23.67,23.73,23.66,23.73,19200.0
2007-10-03 12:55:00,23.73,23.76,23.66,23.66,32600.0,23.73,23.76,23.66,23.66,32600.0
2007-10-03 13:00:00,23.66,23.69,23.62,23.69,4400.0,23.66,23.69,23.62,23.69,4400.0
2007-10-03 13:05:00,23.64,23.66,23.59,23.59,5800.0,23.64,23.66,23.59,23.59,5800.0
2007-10-03 13:10:00,23.59,23.6,23.5,23.5,31200.0,23.59,23.6,23.5,23.5,31200.0
2007-10-03 13:15:00,23.5,23.5,23.36,23.42,9000.0,23.5,23.5,23.36,23.42,9000.0
2007-10-03 13:20:00,23.38,23.42,23.25,23.25,16800.0,23.38,23.42,23.25,23.25,16800.0
2007-10-03 13:25:00,23.29,23.41,23.25,23.41,13200.0,23.29,23.41,23.25,23.41,13200.0
2007-10-03 13:30:00,23.4,23.47,23.36,23.36,5200.0,23.4,23.47,23.36,23.36,5200.0
2007-10-03 13:35:00,23.45,23.45,23.3,23.3,12800.0,23.45,23.45,23.3,23.3,12800.0
2007-10-03 13:40:00,23.39,23.43,23.26,23.27,38200.0,23.39,23.43,23.26,23.27,38200.0
2007-10-03 13:45:00,23.33,23.33,23.25,23.28,31400.0,23.33,23.33,23.25,23.28,31400.0
2007-10-03 13:50:00,23.26,23.26,23.2,23.26,16800.0,23.26,23.26,23.2,23.26,16800.0
2007-10-03 13:55:00,23.25,23.34,23.25,23.3,23200.0,23.25,23.34,23.25,23.3,23200.0
2007-10-03 14:00:00,23.34,23.34,23.3,23.3,20400.0,23.34,23.34,23.3,23.3,20400.0
2007-10-03 14:05:00,23.3,23.32,23.28,23.28,51000.0,23.3,23.32,23.28,23.28,51000.0
2007-10-03 14:10:00,23.28,23.38,23.28,23.3,18200.0,23.28,23.38,23.28,23.3,18200.0
2007-10-03 14:15:00,23.3,23.33,23.3,23.32,4200.0,23.3,23.33,23.3,23.32,4200.0
2007-10-03 14:20:00,23.32,23.38,23.32,23.38,4800.0,23.32,23.38,23.32,23.38,4800.0
2007-10-03 14:25:00,23.38,23.38,23.32,23.32,45000.0,23.38,23.38,23.32,23.32,45000.0
2007-10-03 14:30:00,23.32,23.32,23.32,23.32,12600.0,23.32,23.32,23.32,23.32,12600.0
2007-10-03 14:35:00,23.32,23.32,23.32,23.32,3000.0,23.32,23.32,23.32,23.32,3000.0
2007-10-03 14:40:00,23.32,23.32,23.32,23.32,12400.0,23.32,23.32,23.32,23.32,12400.0
2007-10-03 14:45:00,23.32,23.34,23.21,23.28,67400.0,23.32,23.34,23.21,23.28,67400.0
2007-10-03 14:50:00,23.28,23.33,23.28,23.3,25600.0,23.28,23.33,23.28,23.3,25600.0
2007-10-03 14:55:00,23.31,23.31,23.28,23.3,23000.0,23.31,23.31,23.28,23.3,23000.0
2007-10-03 15:00:00,23.28,23.3,23.25,23.26,16800.0,23.28,23.3,23.25,23.26,16800.0
2007-10-03 15:05:00,23.25,23.31,23.25,23.31,16200.0,23.25,23.31,23.25,23.31,16200.0
2007-10-03 15:10:00,23.28,23.32,23.28,23.28,12000.0,23.28,23.32,23.28,23.28,12000.0
2007-10-03 15:15:00,23.31,23.32,23.26,23.32,8800.0,23.31,23.32,23.26,23.32,8800.0
2007-10-03 15:20:00,23.32,23.32,23.16,23.16,18600.0,23.32,23.32,23.16,23.16,18600.0
2007-10-03 15:25:00,23.16,23.16,23.16,23.16,3200.0,23.16,23.16,23.16,23.16,3200.0
2007-10-03 15:30:00,23.16,23.25,23.16,23.21,9400.0,23.16,23.25,23.16,23.21,9400.0
2007-10-03 15:35:00,23.21,23.23,23.21,23.23,4200.0,23.21,23.23,23.21,23.23,4200.0
2007-10-03 15:40:00,23.25,23.25,23.24,23.25,5400.0,23.25,23.25,23.24,23.25,5400.0
2007-10-03 15:45:00,23.29,23.3,23.25,23.3,10200.0,23.29,23.3,23.25,23.3,10200.0
2007-10-03 15:50:00,23.26,23.31,23.18,23.2,12000.0,23.26,23.31,23.18,23.2,12000.0
2007-10-03 15:55:00,23.18,23.2,23.13,23.17,45800.0,23.18,23.2,23.13,23.17,45800.0
2007-10-04 09:30:00,23.53,23.59,23.29,23.31,19400.0,23.53,23.59,23.29,23.31,19400.0
2007-10-04 09:35:00,23.3,23.42,23.26,23.35,16600.0,23.3,23.42,23.26,23.35,16600.0
2007-10-04 09:40:00,23.31,23.34,23.28,23.3,6600.0,23.31,23.34,23.28,23.3,6600.0
2007-10-04 09:45:00,23.3,23.31,23.24,23.25,23800.0,23.3,23.31,23.24,23.25,23800.0
2007-10-04 09:50:00,23.26,23.26,22.96,22.96,27200.0,23.26,23.26,22.96,22.96,27200.0
2007-10-04 09:55:00,22.95,22.95,22.79,22.9,26000.0,22.95,22.95,22.79,22.9,26000.0
2007-10-04 10:00:00,22.95,23.0,22.92,22.92,30600.0,22.95,23.0,22.92,22.92,30600.0
2007-10-04 10:05:00,22.92,22.97,22.9,22.9,9800.0,22.92,22.97,22.9,22.9,9800.0
2007-10-04 10:10:00,22.86,22.91,22.77,22.82,10800.0,22.86,22.91,22.77,22.82,10800.0
2007-10-04 10:15:00,22.83,22.87,22.79,22.83,6600.0,22.83,22.87,22.79,22.83,6600.0
2007-10-04 10:20:00,22.83,22.89,22.83,22.87,2200.0,22.83,22.89,22.83,22.87,2200.0
2007-10-04 10:25:00,22.87,22.87,22.8,22.81,13000.0,22.87,22.87,22.8,22.81,13000.0
2007-10-04 10:30:00,22.8,22.92,22.8,22.81,15400.0,22.8,22.92,22.8,22.81,15400.0
2007-10-04 10:35:00,22.81,22.86,22.81,22.82,3600.0,22.81,22.86,22.81,22.82,3600.0
2007-10-04 10:40:00,22.82,22.84,22.8,22.84,4600.0,22.82,22.84,22.8,22.84,4600.0
2007-10-04 10:45:00,22.82,22.93,22.82,22.93,11800.0,22.82,22.93,22.82,22.93,11800.0
2007-10-04 10:50:00,22.95,23.14,22.95,23.14,16200.0,22.95,23.14,22.95,23.14,16200.0
2007-10-04 10:55:00,23.14,23.24,23.14,23.24,6200.0,23.14,23.24,23.14,23.24,6200.0
2007-10-04 11:00:00,23.24,23.25,23.18,23.23,6400.0,23.24,23.25,23.18,23.23,6400.0
2007-10-04 11:05:00,23.18,23.23,23.18,23.23,4000.0,23.18,23.23,23.18,23.23,4000.0
2007-10-04 11:10:00,23.23,23.23,23.09,23.1,9600.0,23.23,23.23,23.09,23.1,9600.0
2007-10-04 11:15:00,23.15,23.18,23.15,23.18,800.0,23.15,23.18,23.15,23.18,800.0
2007-10-04 11:20:00,23.14,23.24,23.14,23.24,1600.0,23.14,23.24,23.14,23.24,1600.0
2007-10-04 11:25:00,23.24,23.24,23.17,23.21,6400.0,23.24,23.24,23.17,23.21,6400.0
2007-10-04 11:30:00,23.22,23.22,23.2,23.21,7400.0,23.22,23.22,23.2,23.21,7400.0
2007-10-04 11:35:00,23.21,23.24,23.17,23.23,9200.0,23.21,23.24,23.17,23.23,9200.0
2007-10-04 11:40:00,23.23,23.23,23.2,23.23,6200.0,23.23,23.23,23.2,23.23,6200.0
2007-10-04 11:45:00,23.24,23.32,23.24,23.28,8800.0,23.24,23.32,23.24,23.28,8800.0
2007-10-04 11:50:00,23.29,23.48,23.28,23.41,10000.0,23.29,23.48,23.28,23.41,10000.0
2007-10-04 11:55:00,23.44,23.44,23.39,23.39,3000.0,23.44,23.44,23.39,23.39,3000.0
2007-10-04 12:00:00,23.35,23.43,23.35,23.35,2800.0,23.35,23.43,23.35,23.35,2800.0
2007-10-04 12:05:00,23.35,23.4,23.21,23.21,8000.0,23.35,23.4,23.21,23.21,8000.0
2007-10-04 12:10:00,23.22,23.23,23.14,23.17,17600.0,23.22,23.23,23.14,23.17,17600.0
2007-10-04 12:15:00,23.15,23.15,23.08,23.09,8400.0,23.15,23.15,23.08,23.09,8400.0
2007-10-04 12:20:00,23.12,23.13,23.07,23.09,8200.0,23.12,23.13,23.07,23.09,8200.0
2007-10-04 12:25:00,23.08,23.13,23.07,23.07,9200.0,23.08,23.13,23.07,23.07,9200.0
2007-10-04 12:30:00,23.07,23.07,23.0,23.02,12400.0,23.07,23.07,23.0,23.02,12400.0
2007-10-04 12:35:00,23.01,23.02,23.0,23.02,3400.0,23.01,23.02,23.0,23.02,3400.0
2007-10-04 12:40:00,23.0,23.01,22.95,22.95,8600.0,23.0,23.01,22.95,22.95,8600.0
2007-10-04 12:45:00,22.91,22.93,22.83,22.86,12600.0,22.91,22.93,22.83,22.86,12600.0
2007-10-04 12:50:00,22.83,22.85,22.71,22.72,26600.0,22.83,22.85,22.71,22.72,26600.0
2007-10-04 12:55:00,22.72,22.74,22.72,22.74,15800.0,22.72,22.74,22.72,22.74,15800.0
2007-10-04 13:00:00,22.71,22.71,22.53,22.55,17600.0,22.71,22.71,22.53,22.55,17600.0
2007-10-04 13:05:00,22.58,22.59,22.55,22.56,15800.0,22.58,22.59,22.55,22.56,15800.0
2007-10-04 13:10:00,22.58,22.6,22.55,22.56,7400.0,22.58,22.6,22.55,22.56,7400.0
2007-10-04 13:15:00,22.59,22.6,22.56,22.6,4800.0,22.59,22.6,22.56,22.6,4800.0
2007-10-04 13:20:00,22.6,22.63,22.6,22.61,7400.0,22.6,22.63,22.6,22.61,7400.0
2007-10-04 13:25:00,22.61,22.63,22.58,22.61,10800.0,22.61,22.63,22.58,22.61,10800.0
2007-10-04 13:30:00,22.58,22.58,22.42,22.46,42600.0,22.58,22.58,22.42,22.46,42600.0
2007-10-04 13:35:00,22.42,22.45,22.1,22.14,43400.0,22.42,22.45,22.1,22.14,43400.0
2007-10-04 13:40:00,22.1,22.16,22.05,22.16,73800.0,22.1,22.16,22.05,22.16,73800.0
2007-10-04 13:45:00,22.13,22.18,22.05,22.07,41200.0,22.13,22.18,22.05,22.07,41200.0
2007-10-04 13:50:00,22.06,22.22,22.06,22.13,44000.0,22.06,22.22,22.06,22.13,44000.0
2007-10-04 13:55:00,22.14,22.2,22.06,22.14,26600.0,22.14,22.2,22.06,22.14,26600.0
2007-10-04 14:00:00,22.13,22.17,22.13,22.16,25200.0,22.13,22.17,22.13,22.16,25200.0
2007-10-04 14:05:00,22.17,22.3,22.16,22.27,25800.0,22.17,22.3,22.16,22.27,25800.0
2007-10-04 14:10:00,22.31,22.31,22.18,22.2,30200.0,22.31,22.31,22.18,22.2,30200.0
2007-10-04 14:15:00,22.2,22.24,22.16,22.21,22600.0,22.2,22.24,22.16,22.21,22600.0
2007-10-04 14:20:00,22.21,22.21,22.13,22.21,20000.0,22.21,22.21,22.13,22.21,20000.0
2007-10-04 14:25:00,22.21,22.21,22.18,22.18,10200.0,22.21,22.21,22.18,22.18,10200.0
2007-10-04 14:30:00,22.2,22.31,22.18,22.25,25600.0,22.2,22.31,22.18,22.25,25600.0
2007-10-04 14:35:00,22.26,22.27,22.24,22.26,12400.0,22.26,22.27,22.24,22.26,12400.0
2007-10-04 14:40:00,22.25,22.26,22.24,22.25,6400.0,22.25,22.26,22.24,22.25,6400.0
2007-10-04 14:45:00,22.26,22.29,22.24,22.25,17600.0,22.26,22.29,22.24,22.25,17600.0
2007-10-04 14:50:00,22.28,22.28,22.24,22.24,55000.0,22.28,22.28,22.24,22.24,55000.0
2007-10-04 14:55:00,22.25,22.26,22.22,22.26,22600.0,22.25,22.26,22.22,22.26,22600.0
2007-10-04 15:00:00,22.26,22.36,22.25,22.27,23200.0,22.26,22.36,22.25,22.27,23200.0
2007-10-04 15:05:00,22.25,22.27,22.25,22.25,12000.0,22.25,22.27,22.25,22.25,12000.0
2007-10-04 15:10:00,22.25,22.25,22.25,22.25,12200.0,22.25,22.25,22.25,22.25,12200.0
2007-10-04 15:15:00,22.25,22.25,22.2,22.2,13000.0,22.25,22.25,22.2,22.2,13000.0
2007-10-04 15:20:00,22.18,22.2,22.05,22.09,26800.0,22.18,22.2,22.05,22.09,26800.0
2007-10-04 15:25:00,22.06,22.29,22.04,22.18,30400.0,22.06,22.29,22.04,22.18,30400.0
2007-10-04 15:30:00,22.16,22.25,22.13,22.25,29800.0,22.16,22.25,22.13,22.25,29800.0
2007-10-04 15:35:00,22.25,22.3,22.18,22.25,44600.0,22.25,22.3,22.18,22.25,44600.0
2007-10-04 15:40:00,22.24,22.29,22.2,22.27,27200.0,22.24,22.29,22.2,22.27,27200.0
2007-10-04 15:45:00,22.25,22.27,22.23,22.23,36600.0,22.25,22.27,22.23,22.23,36600.0
2007-10-04 15:50:00,22.24,22.27,22.22,22.25,40600.0,22.24,22.27,22.22,22.25,40600.0
2007-10-04 15:55:00,22.23,22.32,22.23,22.32,37800.0,22.23,22.32,22.23,22.32,37800.0
2007-10-05 09:30:00,23.0,23.0,22.63,22.69,27200.0,23.0,23.0,22.63,22.69,27200.0
2007-10-05 09:35:00,22.65,22.69,22.5,22.59,54400.0,22.65,22.69,22.5,22.59,54400.0
2007-10-05 09:40:00,22.63,22.7,22.61,22.65,17400.0,22.63,22.7,22.61,22.65,17400.0
2007-10-05 09:45:00,22.66,22.68,22.64,22.65,8800.0,22.66,22.68,22.64,22.65,8800.0
2007-10-05 09:50:00,22.65,22.68,22.6,22.63,8400.0,22.65,22.68,22.6,22.63,8400.0
2007-10-05 09:55:00,22.62,22.63,22.5,22.52,6600.0,22.62,22.63,22.5,22.52,6600.0
2007-10-05 10:00:00,22.52,22.52,22.4,22.42,23200.0,22.52,22.52,22.4,22.42,23200.0
2007-10-05 10:05:00,22.44,22.61,22.42,22.55,10400.0,22.44,22.61,22.42,22.55,10400.0
2007-10-05 10:10:00,22.61,22.66,22.6,22.63,16000.0,22.61,22.66,22.6,22.63,16000.0
2007-10-05 10:15:00,22.62,22.63,22.49,22.49,6400.0,22.62,22.63,22.49,22.49,6400.0
2007-10-05 10:20:00,22.49,22.52,22.49,22.5,10000.0,22.49,22.52,22.49,22.5,10000.0
2007-10-05 10:25:00,22.45,22.48,22.41,22.43,16000.0,22.45,22.48,22.41,22.43,16000.0
2007-10-05 10:30:00,22.42,22.43,22.38,22.39,12800.0,22.42,22.43,22.38,22.39,12800.0
2007-10-05 10:35:00,22.39,22.41,22.38,22.41,9400.0,22.39,22.41,22.38,22.41,9400.0
2007-10-05 10:40:00,22.39,22.49,22.35,22.49,31800.0,22.39,22.49,22.35,22.49,31800.0
2007-10-05 10:45:00,22.49,22.61,22.47,22.56,23200.0,22.49,22.61,22.47,22.56,23200.0
2007-10-05 10:50:00,22.53,22.53,22.38,22.38,7000.0,22.53,22.53,22.38,22.38,7000.0
2007-10-05 10:55:00,22.4,22.43,22.38,22.42,5800.0,22.4,22.43,22.38,22.42,5800.0
2007-10-05 11:00:00,22.42,22.45,22.4,22.45,7000.0,22.42,22.45,22.4,22.45,7000.0
2007-10-05 11:05:00,22.44,22.45,22.43,22.44,4600.0,22.44,22.45,22.43,22.44,4600.0
2007-10-05 11:10:00,22.44,22.45,22.35,22.35,19000.0,22.44,22.45,22.35,22.35,19000.0
2007-10-05 11:15:00,22.35,22.48,22.31,22.47,21600.0,22.35,22.48,22.31,22.47,21600.0
2007-10-05 11:20:00,22.47,22.47,22.43,22.46,3600.0,22.47,22.47,22.43,22.46,3600.0
2007-10-05 11:25:00,22.44,22.47,22.43,22.47,6600.0,22.44,22.47,22.43,22.47,6600.0
2007-10-05 11:30:00,22.47,22.5,22.46,22.5,4400.0,22.47,22.5,22.46,22.5,4400.0
2007-10-05 11:35:00,22.5,22.64,22.5,22.61,24800.0,22.5,22.64,22.5,22.61,24800.0
2007-10-05 11:40:00,22.57,22.63,22.57,22.61,16600.0,22.57,22.63,22.57,22.61,16600.0
2007-10-05 11:45:00,22.61,22.63,22.6,22.63,5800.0,22.61,22.63,22.6,22.63,5800.0
2007-10-05 11:50:00,22.63,22.7,22.63,22.68,18400.0,22.63,22.7,22.63,22.68,18400.0
2007-10-05 11:55:00,22.68,22.68,22.66,22.68,6000.0,22.68,22.68,22.66,22.68,6000.0
2007-10-05 12:00:00,22.67,22.68,22.6,22.6,12800.0,22.67,22.68,22.6,22.6,12800.0
2007-10-05 12:05:00,22.61,22.63,22.54,22.6,4400.0,22.61,22.63,22.54,22.6,4400.0
2007-10-05 12:10:00,22.6,22.63,22.55,22.58,3400.0,22.6,22.63,22.55,22.58,3400.0
2007-10-05 12:15:00,22.61,22.63,22.56,22.6,6400.0,22.61,22.63,22.56,22.6,6400.0
2007-10-05 12:20:00,22.6,22.63,22.58,22.58,7400.0,22.6,22.63,22.58,22.58,7400.0
2007-10-05 12:25:00,22.59,22.59,22.56,22.56,1200.0,22.59,22.59,22.56,22.56,1200.0
2007-10-05 12:30:00,22.57,22.58,22.56,22.57,2800.0,22.57,22.58,22.56,22.57,2800.0
2007-10-05 12:35:00,22.57,22.59,22.57,22.57,5800.0,22.57,22.59,22.57,22.57,5800.0
2007-10-05 12:40:00,22.57,22.57,22.55,22.55,9000.0,22.57,22.57,22.55,22.55,9000.0
2007-10-05 12:45:00,22.56,22.57,22.53,22.57,6800.0,22.56,22.57,22.53,22.57,6800.0
2007-10-05 12:50:00,22.57,22.58,22.57,22.58,54200.0,22.57,22.58,22.57,22.58,54200.0
2007-10-05 12:55:00,22.58,22.59,22.58,22.59,8800.0,22.58,22.59,22.58,22.59,8800.0
2007-10-05 13:00:00,22.59,22.59,22.58,22.58,2200.0,22.59,22.59,22.58,22.58,2200.0
2007-10-05 13:05:00,22.57,22.6,22.57,22.59,11800.0,22.57,22.6,22.57,22.59,11800.0
2007-10-05 13:10:00,22.6,22.6,22.56,22.58,2800.0,22.6,22.6,22.56,22.58,2800.0
2007-10-05 13:15:00,22.54,22.54,22.53,22.53,1400.0,22.54,22.54,22.53,22.53,1400.0
2007-10-05 13:20:00,22.53,22.53,22.51,22.51,3000.0,22.53,22.53,22.51,22.51,3000.0
2007-10-05 13:25:00,22.52,22.52,22.46,22.5,12600.0,22.52,22.52,22.46,22.5,12600.0
2007-10-05 13:30:00,22.5,22.5,22.49,22.5,5800.0,22.5,22.5,22.49,22.5,5800.0
2007-10-05 13:35:00,22.5,22.52,22.49,22.5,6600.0,22.5,22.52,22.49,22.5,6600.0
2007-10-05 13:40:00,22.5,22.56,22.5,22.56,3200.0,22.5,22.56,22.5,22.56,3200.0
2007-10-05 13:45:00,22.56,22.56,22.54,22.54,2000.0,22.56,22.56,22.54,22.54,2000.0
2007-10-05 13:50:00,22.56,22.58,22.55,22.58,7000.0,22.56,22.58,22.55,22.58,7000.0
2007-10-05 13:55:00,22.63,22.63,22.5,22.52,6200.0,22.63,22.63,22.5,22.52,6200.0
2007-10-05 14:00:00,22.53,22.53,22.52,22.53,7200.0,22.53,22.53,22.52,22.53,7200.0
2007-10-05 14:05:00,22.53,22.53,22.51,22.52,4200.0,22.53,22.53,22.51,22.52,4200.0
2007-10-05 14:10:00,22.53,22.53,22.51,22.51,2000.0,22.53,22.53,22.51,22.51,2000.0
2007-10-05 14:15:00,22.53,22.53,22.51,22.51,4800.0,22.53,22.53,22.51,22.51,4800.0
2007-10-05 14:20:00,22.53,22.54,22.52,22.52,9800.0,22.53,22.54,22.52,22.52,9800.0
2007-10-05 14:25:00,22.52,22.54,22.52,22.52,7400.0,22.52,22.54,22.52,22.52,7400.0
2007-10-05 14:30:00,22.52,22.52,22.51,22.51,6000.0,22.52,22.52,22.51,22.51,6000.0
2007-10-05 14:35:00,22.52,22.54,22.52,22.54,3200.0,22.52,22.54,22.52,22.54,3200.0
2007-10-05 14:40:00,22.53,22.58,22.53,22.58,4200.0,22.53,22.58,22.53,22.58,4200.0
2007-10-05 14:45:00,22.58,22.58,22.53,22.53,4200.0,22.58,22.58,22.53,22.53,4200.0
2007-10-05 14:50:00,22.55,22.55,22.53,22.53,2800.0,22.55,22.55,22.53,22.53,2800.0
2007-10-05 14:55:00,22.53,22.53,22.41,22.45,13600.0,22.53,22.53,22.41,22.45,13600.0
2007-10-05 15:00:00,22.43,22.53,22.43,22.53,20600.0,22.43,22.53,22.43,22.53,20600.0
2007-10-05 15:05:00,22.5,22.52,22.5,22.5,6400.0,22.5,22.52,22.5,22.5,6400.0
2007-10-05 15:10:00,22.51,22.53,22.5,22.52,5000.0,22.51,22.53,22.5,22.52,5000.0
2007-10-05 15:15:00,22.5,22.52,22.4,22.4,10000.0,22.5,22.52,22.4,22.4,10000.0
2007-10-05 15:20:00,22.39,22.42,22.38,22.4,22000.0,22.39,22.42,22.38,22.4,22000.0
2007-10-05 15:25:00,22.4,22.4,22.36,22.36,8600.0,22.4,22.4,22.36,22.36,8600.0
2007-10-05 15:30:00,22.38,22.38,22.33,22.37,3800.0,22.38,22.38,22.33,22.37,3800.0
2007-10-05 15:35:00,22.36,22.38,22.34,22.35,7400.0,22.36,22.38,22.34,22.35,7400.0
2007-10-05 15:40:00,22.35,22.35,22.22,22.23,38400.0,22.35,22.35,22.22,22.23,38400.0
2007-10-05 15:45:00,22.22,22.22,22.06,22.08,41600.0,22.22,22.22,22.06,22.08,41600.0
2007-10-05 15:50:00,22.08,22.18,22.08,22.18,34600.0,22.08,22.18,22.08,22.18,34600.0
2007-10-05 15:55:00,22.18,22.18,22.11,22.12,103000.0,22.18,22.18,22.11,22.12,103000.0
2007-10-08 09:30:00,22.25,22.4,22.17,22.28,25400.0,22.25,22.4,22.17,22.28,25400.0
2007-10-08 09:35:00,22.25,22.25,22.21,22.23,5600.0,22.25,22.25,22.21,22.23,5600.0
2007-10-08 09:40:00,22.24,22.24,22.2,22.22,8800.0,22.24,22.24,22.2,22.22,8800.0
2007-10-08 09:45:00,22.22,22.29,22.21,22.29,9800.0,22.22,22.29,22.21,22.29,9800.0
2007-10-08 09:50:00,22.29,22.38,22.25,22.26,15200.0,22.29,22.38,22.25,22.26,15200.0
2007-10-08 09:55:00,22.29,22.3,22.27,22.29,5400.0,22.29,22.3,22.27,22.29,5400.0
2007-10-08 10:00:00,22.24,22.3,22.24,22.28,15200.0,22.24,22.3,22.24,22.28,15200.0
2007-10-08 10:05:00,22.3,22.3,22.29,22.3,4000.0,22.3,22.3,22.29,22.3,4000.0
2007-10-08 10:10:00,22.3,22.3,22.17,22.18,5000.0,22.3,22.3,22.17,22.18,5000.0
2007-10-08 10:15:00,22.2,22.24,22.19,22.24,4200.0,22.2,22.24,22.19,22.24,4200.0
2007-10-08 10:20:00,22.24,22.27,22.2,22.27,21600.0,22.24,22.27,22.2,22.27,21600.0
2007-10-08 10:25:00,22.26,22.27,22.26,22.27,2800.0,22.26,22.27,22.26,22.27,2800.0
2007-10-08 10:30:00,22.27,22.3,22.25,22.3,6400.0,22.27,22.3,22.25,22.3,6400.0
2007-10-08 10:35:00,22.3,22.31,22.3,22.3,6400.0,22.3,22.31,22.3,22.3,6400.0
2007-10-08 10:40:00,22.29,22.3,22.25,22.25,4600.0,22.29,22.3,22.25,22.25,4600.0
2007-10-08 10:45:00,22.25,22.25,22.24,22.24,4800.0,22.25,22.25,22.24,22.24,4800.0
2007-10-08 10:50:00,22.25,22.25,22.24,22.25,9600.0,22.25,22.25,22.24,22.25,9600.0
2007-10-08 10:55:00,22.24,22.27,22.24,22.25,6600.0,22.24,22.27,22.24,22.25,6600.0
2007-10-08 11:00:00,22.25,22.25,22.22,22.22,15000.0,22.25,22.25,22.22,22.22,15000.0
2007-10-08 11:05:00,22.21,22.23,22.17,22.17,3800.0,22.21,22.23,22.17,22.17,3800.0
2007-10-08 11:10:00,22.19,22.2,22.15,22.18,8200.0,22.19,22.2,22.15,22.18,8200.0
2007-10-08 11:15:00,22.16,22.2,22.16,22.2,2400.0,22.16,22.2,22.16,22.2,2400.0
2007-10-08 11:20:00,22.19,22.23,22.19,22.23,1800.0,22.19,22.23,22.19,22.23,1800.0
2007-10-08 11:25:00,22.21,22.25,22.21,22.24,6800.0,22.21,22.25,22.21,22.24,6800.0
2007-10-08 11:30:00,22.25,22.25,22.25,22.25,5400.0,22.25,22.25,22.25,22.25,5400.0
2007-10-08 11:35:00,22.25,22.25,22.24,22.25,5800.0,22.25,22.25,22.24,22.25,5800.0
2007-10-08 11:40:00,22.25,22.27,22.23,22.26,27400.0,22.25,22.27,22.23,22.26,27400.0
2007-10-08 11:45:00,22.27,22.34,22.24,22.31,10000.0,22.27,22.34,22.24,22.31,10000.0
2007-10-08 11:50:00,22.31,22.38,22.31,22.38,18200.0,22.31,22.38,22.31,22.38,18200.0
2007-10-08 11:55:00,22.39,22.58,22.39,22.5,10800.0,22.39,22.58,22.39,22.5,10800.0
2007-10-08 12:00:00,22.55,22.6,22.55,22.55,8400.0,22.55,22.6,22.55,22.55,8400.0
2007-10-08 12:05:00,22.56,22.83,22.54,22.78,20200.0,22.56,22.83,22.54,22.78,20200.0
2007-10-08 12:10:00,22.78,22.88,22.78,22.86,15200.0,22.78,22.88,22.78,22.86,15200.0
2007-10-08 12:15:00,22.86,22.99,22.8,22.85,37400.0,22.86,22.99,22.8,22.85,37400.0
2007-10-08 12:20:00,22.85,22.85,22.56,22.56,13600.0,22.85,22.85,22.56,22.56,13600.0
2007-10-08 12:25:00,22.52,22.52,22.52,22.52,800.0,22.52,22.52,22.52,22.52,800.0
2007-10-08 12:30:00,22.55,22.61,22.55,22.61,112200.0,22.55,22.61,22.55,22.61,112200.0
2007-10-08 12:35:00,22.61,22.67,22.61,22.67,8600.0,22.61,22.67,22.61,22.67,8600.0
2007-10-08 12:40:00,22.68,22.75,22.68,22.7,4600.0,22.68,22.75,22.68,22.7,4600.0
2007-10-08 12:45:00,22.69,22.82,22.69,22.74,6600.0,22.69,22.82,22.69,22.74,6600.0
2007-10-08 12:50:00,22.74,22.83,22.7,22.73,17000.0,22.74,22.83,22.7,22.73,17000.0
2007-10-08 12:55:00,22.82,22.93,22.78,22.78,8400.0,22.82,22.93,22.78,22.78,8400.0
2007-10-08 13:00:00,22.82,22.86,22.82,22.86,400.0,22.82,22.86,22.82,22.86,400.0
2007-10-08 13:05:00,22.86,22.92,22.86,22.91,1800.0,22.86,22.92,22.86,22.91,1800.0
2007-10-08 13:10:00,22.9,22.9,22.9,22.9,800.0,22.9,22.9,22.9,22.9,800.0
2007-10-08 13:15:00,22.89,22.89,22.89,22.89,2400.0,22.89,22.89,22.89,22.89,2400.0
2007-10-08 13:20:00,22.89,22.89,22.88,22.88,2600.0,22.89,22.89,22.88,22.88,2600.0
2007-10-08 13:25:00,22.89,22.89,22.75,22.75,6200.0,22.89,22.89,22.75,22.75,6200.0
2007-10-08 13:30:00,22.74,22.74,22.7,22.7,11800.0,22.74,22.74,22.7,22.7,11800.0
2007-10-08 13:35:00,22.7,22.72,22.7,22.72,1400.0,22.7,22.72,22.7,22.72,1400.0
2007-10-08 13:40:00,22.74,22.82,22.74,22.79,2800.0,22.74,22.82,22.74,22.79,2800.0
2007-10-08 13:45:00,22.77,22.82,22.73,22.82,2800.0,22.77,22.82,22.73,22.82,2800.0
2007-10-08 13:50:00,22.79,22.85,22.79,22.83,3400.0,22.79,22.85,22.79,22.83,3400.0
2007-10-08 13:55:00,22.8,22.8,22.74,22.8,1600.0,22.8,22.8,22.74,22.8,1600.0
2007-10-08 14:00:00,22.78,22.82,22.78,22.81,1200.0,22.78,22.82,22.78,22.81,1200.0
2007-10-08 14:05:00,22.8,22.8,22.8,22.8,200.0,22.8,22.8,22.8,22.8,200.0
2007-10-08 14:10:00,22.79,22.91,22.79,22.9,6200.0,22.79,22.91,22.79,22.9,6200.0
2007-10-08 14:15:00,22.9,22.92,22.9,22.91,2400.0,22.9,22.92,22.9,22.91,2400.0
2007-10-08 14:20:00,22.92,22.92,22.91,22.91,1400.0,22.92,22.92,22.91,22.91,1400.0
2007-10-08 14:25:00,22.9,22.91,22.9,22.91,1400.0,22.9,22.91,22.9,22.91,1400.0
2007-10-08 14:30:00,22.91,22.92,22.9,22.9,3200.0,22.91,22.92,22.9,22.9,3200.0
2007-10-08 14:35:00,22.91,22.99,22.91,22.97,6000.0,22.91,22.99,22.91,22.97,6000.0
2007-10-08 14:40:00,22.97,23.0,22.97,23.0,12400.0,22.97,23.0,22.97,23.0,12400.0
2007-10-08 14:45:00,23.0,23.15,22.99,23.11,7800.0,23.0,23.15,22.99,23.11,7800.0
2007-10-08 14:50:00,23.15,23.25,23.15,23.25,19200.0,23.15,23.25,23.15,23.25,19200.0
2007-10-08 14:55:00,23.23,23.25,23.15,23.16,9400.0,23.23,23.25,23.15,23.16,9400.0
2007-10-08 15:00:00,23.15,23.15,23.08,23.08,5400.0,23.15,23.15,23.08,23.08,5400.0
2007-10-08 15:05:00,23.09,23.11,23.05,23.05,7000.0,23.09,23.11,23.05,23.05,7000.0
2007-10-08 15:10:00,23.05,23.11,23.05,23.08,5600.0,23.05,23.11,23.05,23.08,5600.0
2007-10-08 15:15:00,23.09,23.09,23.04,23.04,4200.0,23.09,23.09,23.04,23.04,4200.0
2007-10-08 15:20:00,23.03,23.03,22.99,23.0,4400.0,23.03,23.03,22.99,23.0,4400.0
2007-10-08 15:25:00,22.99,23.03,22.88,22.89,12600.0,22.99,23.03,22.88,22.89,12600.0
2007-10-08 15:30:00,22.9,22.9,22.79,22.79,8200.0,22.9,22.9,22.79,22.79,8200.0
2007-10-08 15:35:00,22.75,22.77,22.71,22.75,65200.0,22.75,22.77,22.71,22.75,65200.0
2007-10-08 15:40:00,22.79,22.79,22.75,22.75,14600.0,22.79,22.79,22.75,22.75,14600.0
2007-10-08 15:45:00,22.75,22.86,22.75,22.86,37800.0,22.75,22.86,22.75,22.86,37800.0
2007-10-08 15:50:00,22.86,23.0,22.86,23.0,26000.0,22.86,23.0,22.86,23.0,26000.0
2007-10-08 15:55:00,23.05,23.15,23.0,23.1,60000.0,23.05,23.15,23.0,23.1,60000.0
2007-10-09 09:30:00,23.25,23.63,23.13,23.21,52600.0,23.25,23.63,23.13,23.21,52600.0
2007-10-09 09:35:00,23.25,23.25,23.0,23.06,15400.0,23.25,23.25,23.0,23.06,15400.0
2007-10-09 09:40:00,23.01,23.04,22.97,23.03,11800.0,23.01,23.04,22.97,23.03,11800.0
2007-10-09 09:45:00,23.04,23.25,22.98,23.2,16200.0,23.04,23.25,22.98,23.2,16200.0
2007-10-09 09:50:00,23.15,23.17,23.13,23.16,5200.0,23.15,23.17,23.13,23.16,5200.0
2007-10-09 09:55:00,23.16,23.16,22.99,23.0,10400.0,23.16,23.16,22.99,23.0,10400.0
2007-10-09 10:00:00,22.98,23.0,22.85,22.85,32800.0,22.98,23.0,22.85,22.85,32800.0
2007-10-09 10:05:00,22.85,22.86,22.64,22.77,35000.0,22.85,22.86,22.64,22.77,35000.0
2007-10-09 10:10:00,22.78,22.78,22.65,22.73,17200.0,22.78,22.78,22.65,22.73,17200.0
2007-10-09 10:15:00,22.69,22.71,22.63,22.68,6000.0,22.69,22.71,22.63,22.68,6000.0
2007-10-09 10:20:00,22.67,22.75,22.67,22.74,11200.0,22.67,22.75,22.67,22.74,11200.0
2007-10-09 10:25:00,22.75,22.75,22.65,22.67,14200.0,22.75,22.75,22.65,22.67,14200.0
2007-10-09 10:30:00,22.66,22.66,22.54,22.65,21000.0,22.66,22.66,22.54,22.65,21000.0
2007-10-09 10:35:00,22.63,22.74,22.6,22.74,18800.0,22.63,22.74,22.6,22.74,18800.0
2007-10-09 10:40:00,22.74,22.83,22.73,22.81,28400.0,22.74,22.83,22.73,22.81,28400.0
2007-10-09 10:45:00,22.81,22.85,22.74,22.8,18200.0,22.81,22.85,22.74,22.8,18200.0
2007-10-09 10:50:00,22.78,22.82,22.75,22.75,16200.0,22.78,22.82,22.75,22.75,16200.0
2007-10-09 10:55:00,22.75,22.76,22.68,22.68,13200.0,22.75,22.76,22.68,22.68,13200.0
2007-10-09 11:00:00,22.68,22.8,22.66,22.8,8400.0,22.68,22.8,22.66,22.8,8400.0
2007-10-09 11:05:00,22.75,22.8,22.75,22.8,9000.0,22.75,22.8,22.75,22.8,9000.0
2007-10-09 11:10:00,22.77,22.83,22.76,22.83,6800.0,22.77,22.83,22.76,22.83,6800.0
2007-10-09 11:15:00,22.83,22.86,22.75,22.75,11000.0,22.83,22.86,22.75,22.75,11000.0
2007-10-09 11:20:00,22.76,22.76,22.75,22.75,3000.0,22.76,22.76,22.75,22.75,3000.0
2007-10-09 11:25:00,22.75,22.75,22.73,22.75,8200.0,22.75,22.75,22.73,22.75,8200.0
2007-10-09 11:30:00,22.75,22.75,22.73,22.75,14400.0,22.75,22.75,22.73,22.75,14400.0
2007-10-09 11:35:00,22.75,22.75,22.75,22.75,1000.0,22.75,22.75,22.75,22.75,1000.0
2007-10-09 11:40:00,22.75,22.81,22.74,22.75,20600.0,22.75,22.81,22.74,22.75,20600.0
2007-10-09 11:45:00,22.75,22.8,22.75,22.8,4600.0,22.75,22.8,22.75,22.8,4600.0
2007-10-09 11:50:00,22.8,22.8,22.79,22.8,4200.0,22.8,22.8,22.79,22.8,4200.0
2007-10-09 11:55:00,22.8,22.81,22.75,22.75,8800.0,22.8,22.81,22.75,22.75,8800.0
2007-10-09 12:00:00,22.75,22.8,22.75,22.79,5000.0,22.75,22.8,22.75,22.79,5000.0
2007-10-09 12:05:00,22.79,22.8,22.78,22.8,2800.0,22.79,22.8,22.78,22.8,2800.0
2007-10-09 12:10:00,22.79,22.88,22.79,22.84,6400.0,22.79,22.88,22.79,22.84,6400.0
2007-10-09 12:15:00,22.85,22.9,22.83,22.88,9200.0,22.85,22.9,22.83,22.88,9200.0
2007-10-09 12:20:00,22.87,22.9,22.86,22.9,5400.0,22.87,22.9,22.86,22.9,5400.0
2007-10-09 12:25:00,22.9,22.94,22.88,22.93,9000.0,22.9,22.94,22.88,22.93,9000.0
2007-10-09 12:30:00,22.96,22.97,22.93,22.94,15200.0,22.96,22.97,22.93,22.94,15200.0
2007-10-09 12:35:00,22.95,22.97,22.93,22.97,6000.0,22.95,22.97,22.93,22.97,6000.0
2007-10-09 12:40:00,22.97,22.98,22.96,22.97,2200.0,22.97,22.98,22.96,22.97,2200.0
2007-10-09 12:45:00,22.97,23.03,22.97,23.03,15000.0,22.97,23.03,22.97,23.03,15000.0
2007-10-09 12:50:00,23.04,23.08,23.03,23.05,13600.0,23.04,23.08,23.03,23.05,13600.0
2007-10-09 12:55:00,23.03,23.04,23.0,23.0,6200.0,23.03,23.04,23.0,23.0,6200.0
2007-10-09 13:00:00,23.03,23.03,23.0,23.0,6600.0,23.03,23.03,23.0,23.0,6600.0
2007-10-09 13:05:00,22.99,23.0,22.99,22.99,25400.0,22.99,23.0,22.99,22.99,25400.0
2007-10-09 13:10:00,22.99,23.1,22.99,23.08,7200.0,22.99,23.1,22.99,23.08,7200.0
2007-10-09 13:15:00,23.07,23.07,23.04,23.05,4400.0,23.07,23.07,23.04,23.05,4400.0
2007-10-09 13:20:00,23.05,23.07,23.02,23.02,6600.0,23.05,23.07,23.02,23.02,6600.0
2007-10-09 13:25:00,23.02,23.02,22.96,22.96,10800.0,23.02,23.02,22.96,22.96,10800.0
2007-10-09 13:30:00,22.96,22.97,22.95,22.95,12000.0,22.96,22.97,22.95,22.95,12000.0
2007-10-09 13:35:00,22.95,22.98,22.95,22.97,12400.0,22.95,22.98,22.95,22.97,12400.0
2007-10-09 13:40:00,22.97,23.0,22.95,23.0,10400.0,22.97,23.0,22.95,23.0,10400.0
2007-10-09 13:45:00,22.98,23.03,22.98,23.03,6400.0,22.98,23.03,22.98,23.03,6400.0
2007-10-09 13:50:00,23.03,23.03,23.0,23.0,7600.0,23.03,23.03,23.0,23.0,7600.0
2007-10-09 13:55:00,23.0,23.02,23.0,23.0,3800.0,23.0,23.02,23.0,23.0,3800.0
2007-10-09 14:00:00,23.0,23.02,23.0,23.01,15400.0,23.0,23.02,23.0,23.01,15400.0
2007-10-09 14:05:00,23.0,23.01,23.0,23.0,21600.0,23.0,23.01,23.0,23.0,21600.0
2007-10-09 14:10:00,23.0,23.02,23.0,23.0,10600.0,23.0,23.02,23.0,23.0,10600.0
2007-10-09 14:15:00,23.0,23.04,23.0,23.03,2000.0,23.0,23.04,23.0,23.03,2000.0
2007-10-09 14:20:00,23.03,23.04,23.03,23.03,5000.0,23.03,23.04,23.03,23.03,5000.0
2007-10-09 14:25:00,23.03,23.05,23.02,23.02,4600.0,23.03,23.05,23.02,23.02,4600.0
2007-10-09 14:30:00,23.09,23.15,23.08,23.13,7000.0,23.09,23.15,23.08,23.13,7000.0
2007-10-09 14:35:00,23.13,23.16,23.13,23.13,8800.0,23.13,23.16,23.13,23.13,8800.0
2007-10-09 14:40:00,23.11,23.11,23.0,23.03,8800.0,23.11,23.11,23.0,23.03,8800.0
2007-10-09 14:45:00,23.09,23.11,23.07,23.09,2200.0,23.09,23.11,23.07,23.09,2200.0
2007-10-09 14:50:00,23.11,23.15,23.11,23.15,4200.0,23.11,23.15,23.11,23.15,4200.0
2007-10-09 14:55:00,23.15,23.25,23.15,23.24,18200.0,23.15,23.25,23.15,23.24,18200.0
2007-10-09 15:00:00,23.22,23.22,23.16,23.16,10800.0,23.22,23.22,23.16,23.16,10800.0
2007-10-09 15:05:00,23.16,23.17,23.09,23.1,20000.0,23.16,23.17,23.09,23.1,20000.0
2007-10-09 15:10:00,23.09,23.1,23.08,23.09,16000.0,23.09,23.1,23.08,23.09,16000.0
2007-10-09 15:15:00,23.09,23.1,23.07,23.09,19200.0,23.09,23.1,23.07,23.09,19200.0
2007-10-09 15:20:00,23.1,23.11,23.09,23.09,29200.0,23.1,23.11,23.09,23.09,29200.0
2007-10-09 15:25:00,23.09,23.12,23.09,23.11,8400.0,23.09,23.12,23.09,23.11,8400.0
2007-10-09 15:30:00,23.11,23.11,23.09,23.1,16000.0,23.11,23.11,23.09,23.1,16000.0
2007-10-09 15:35:00,23.09,23.09,22.96,23.0,13000.0,23.09,23.09,22.96,23.0,13000.0
2007-10-09 15:40:00,23.0,23.03,23.0,23.0,8200.0,23.0,23.03,23.0,23.0,8200.0
2007-10-09 15:45:00,23.0,23.0,22.96,22.96,24600.0,23.0,23.0,22.96,22.96,24600.0
2007-10-09 15:50:00,22.98,22.98,22.83,22.94,34600.0,22.98,22.98,22.83,22.94,34600.0
2007-10-09 15:55:00,22.95,22.95,22.84,22.93,28200.0,22.95,22.95,22.84,22.93,28200.0
2007-10-10 09:30:00,22.77,23.0,22.74,22.84,14400.0,22.77,23.0,22.74,22.84,14400.0
2007-10-10 09:35:00,22.84,22.84,22.69,22.69,5400.0,22.84,22.84,22.69,22.69,5400.0
2007-10-10 09:40:00,22.71,22.73,22.5,22.5,27200.0,22.71,22.73,22.5,22.5,27200.0
2007-10-10 09:45:00,22.52,22.64,22.3,22.55,35800.0,22.52,22.64,22.3,22.55,35800.0
2007-10-10 09:50:00,22.58,22.58,22.39,22.49,16000.0,22.58,22.58,22.39,22.49,16000.0
2007-10-10 09:55:00,22.43,22.66,22.43,22.66,8200.0,22.43,22.66,22.43,22.66,8200.0
2007-10-10 10:00:00,22.63,22.68,22.63,22.65,18000.0,22.63,22.68,22.63,22.65,18000.0
2007-10-10 10:05:00,22.65,22.67,22.65,22.65,1800.0,22.65,22.67,22.65,22.65,1800.0
2007-10-10 10:10:00,22.65,22.73,22.65,22.73,5600.0,22.65,22.73,22.65,22.73,5600.0
2007-10-10 10:15:00,22.66,22.73,22.63,22.63,20000.0,22.66,22.73,22.63,22.63,20000.0
2007-10-10 10:20:00,22.63,22.64,22.62,22.62,8800.0,22.63,22.64,22.62,22.62,8800.0
2007-10-10 10:25:00,22.62,22.64,22.59,22.6,7800.0,22.62,22.64,22.59,22.6,7800.0
2007-10-10 10:30:00,22.59,22.62,22.59,22.61,35800.0,22.59,22.62,22.59,22.61,35800.0
2007-10-10 10:35:00,22.6,22.6,22.53,22.56,15200.0,22.6,22.6,22.53,22.56,15200.0
2007-10-10 10:40:00,22.6,22.64,22.6,22.63,6200.0,22.6,22.64,22.6,22.63,6200.0
2007-10-10 10:45:00,22.64,22.75,22.64,22.72,7000.0,22.64,22.75,22.64,22.72,7000.0
2007-10-10 10:50:00,22.72,22.75,22.72,22.73,7200.0,22.72,22.75,22.72,22.73,7200.0
2007-10-10 10:55:00,22.73,22.73,22.63,22.67,21000.0,22.73,22.73,22.63,22.67,21000.0
2007-10-10 11:00:00,22.66,22.66,22.65,22.65,2800.0,22.66,22.66,22.65,22.65,2800.0
2007-10-10 11:05:00,22.65,22.75,22.65,22.75,6400.0,22.65,22.75,22.65,22.75,6400.0
2007-10-10 11:10:00,22.74,22.75,22.71,22.71,4800.0,22.74,22.75,22.71,22.71,4800.0
2007-10-10 11:15:00,22.71,22.71,22.71,22.71,200.0,22.71,22.71,22.71,22.71,200.0
2007-10-10 11:20:00,22.74,22.75,22.74,22.75,2800.0,22.74,22.75,22.74,22.75,2800.0
2007-10-10 11:25:00,22.75,22.98,22.75,22.88,23600.0,22.75,22.98,22.75,22.88,23600.0
2007-10-10 11:30:00,22.9,22.9,22.86,22.9,7400.0,22.9,22.9,22.86,22.9,7400.0
2007-10-10 11:35:00,22.87,23.01,22.87,22.93,8200.0,22.87,23.01,22.87,22.93,8200.0
2007-10-10 11:40:00,22.92,23.04,22.92,23.04,2400.0,22.92,23.04,22.92,23.04,2400.0
2007-10-10 11:45:00,22.98,23.1,22.98,23.1,4400.0,22.98,23.1,22.98,23.1,4400.0
2007-10-10 11:50:00,23.07,23.09,23.0,23.0,6400.0,23.07,23.09,23.0,23.0,6400.0
2007-10-10 11:55:00,23.01,23.1,23.01,23.1,2000.0,23.01,23.1,23.01,23.1,2000.0
2007-10-10 12:00:00,23.1,23.1,23.0,23.0,13200.0,23.1,23.1,23.0,23.0,13200.0
2007-10-10 12:05:00,23.0,23.0,22.98,23.0,5000.0,23.0,23.0,22.98,23.0,5000.0
2007-10-10 12:10:00,23.0,23.0,22.96,22.96,1400.0,23.0,23.0,22.96,22.96,1400.0
2007-10-10 12:15:00,22.96,22.97,22.92,22.92,2600.0,22.96,22.97,22.92,22.92,2600.0
2007-10-10 12:20:00,22.93,22.93,22.81,22.81,8200.0,22.93,22.93,22.81,22.81,8200.0
2007-10-10 12:25:00,22.83,22.91,22.83,22.89,2600.0,22.83,22.91,22.83,22.89,2600.0
2007-10-10 12:30:00,22.88,22.89,22.86,22.89,3800.0,22.88,22.89,22.86,22.89,3800.0
2007-10-10 12:35:00,22.86,22.89,22.75,22.75,5800.0,22.86,22.89,22.75,22.75,5800.0
2007-10-10 12:40:00,22.74,22.8,22.72,22.79,2200.0,22.74,22.8,22.72,22.79,2200.0
2007-10-10 12:45:00,22.79,22.8,22.79,22.8,11600.0,22.79,22.8,22.79,22.8,11600.0
2007-10-10 12:50:00,22.8,22.84,22.79,22.84,1200.0,22.8,22.84,22.79,22.84,1200.0
2007-10-10 12:55:00,22.8,22.8,22.79,22.79,2000.0,22.8,22.8,22.79,22.79,2000.0
2007-10-10 13:00:00,22.79,22.79,22.77,22.77,2400.0,22.79,22.79,22.77,22.77,2400.0
2007-10-10 13:05:00,22.76,22.77,22.73,22.73,1800.0,22.76,22.77,22.73,22.73,1800.0
2007-10-10 13:10:00,22.73,22.86,22.72,22.85,4400.0,22.73,22.86,22.72,22.85,4400.0
2007-10-10 13:15:00,22.83,22.83,22.83,22.83,400.0,22.83,22.83,22.83,22.83,400.0
2007-10-10 13:20:00,22.83,22.9,22.83,22.9,2400.0,22.83,22.9,22.83,22.9,2400.0
2007-10-10 13:25:00,22.9,22.92,22.84,22.86,3400.0,22.9,22.92,22.84,22.86,3400.0
2007-10-10 13:30:00,22.89,22.89,22.89,22.89,1800.0,22.89,22.89,22.89,22.89,1800.0
2007-10-10 13:35:00,22.89,22.89,22.85,22.86,1800.0,22.89,22.89,22.85,22.86,1800.0
2007-10-10 13:40:00,22.86,22.88,22.85,22.85,10800.0,22.86,22.88,22.85,22.85,10800.0
2007-10-10 13:45:00,22.87,22.87,22.87,22.87,200.0,22.87,22.87,22.87,22.87,200.0
2007-10-10 13:50:00,22.86,22.9,22.86,22.88,3000.0,22.86,22.9,22.86,22.88,3000.0
2007-10-10 13:55:00,22.88,22.9,22.88,22.9,1800.0,22.88,22.9,22.88,22.9,1800.0
2007-10-10 14:00:00,22.92,22.92,22.86,22.86,5400.0,22.92,22.92,22.86,22.86,5400.0
2007-10-10 14:05:00,22.86,22.92,22.86,22.92,3800.0,22.86,22.92,22.86,22.92,3800.0
2007-10-10 14:10:00,22.92,22.92,22.92,22.92,800.0,22.92,22.92,22.92,22.92,800.0
2007-10-10 14:15:00,22.93,22.93,22.93,22.93,600.0,22.93,22.93,22.93,22.93,600.0
2007-10-10 14:20:00,22.93,22.97,22.93,22.95,1800.0,22.93,22.97,22.93,22.95,1800.0
2007-10-10 14:25:00,22.97,23.03,22.97,23.0,8800.0,22.97,23.03,22.97,23.0,8800.0
2007-10-10 14:30:00,23.0,23.03,23.0,23.03,2400.0,23.0,23.03,23.0,23.03,2400.0
2007-10-10 14:35:00,23.02,23.02,23.0,23.0,3600.0,23.02,23.02,23.0,23.0,3600.0
2007-10-10 14:40:00,22.99,22.99,22.95,22.95,1200.0,22.99,22.99,22.95,22.95,1200.0
2007-10-10 14:45:00,23.0,23.0,23.0,23.0,12200.0,23.0,23.0,23.0,23.0,12200.0
2007-10-10 14:50:00,23.0,23.0,23.0,23.0,6400.0,23.0,23.0,23.0,23.0,6400.0
2007-10-10 14:55:00,23.0,23.03,23.0,23.03,14800.0,23.0,23.03,23.0,23.03,14800.0
2007-10-10 15:00:00,23.03,23.1,23.03,23.04,18600.0,23.03,23.1,23.03,23.04,18600.0
2007-10-10 15:05:00,23.05,23.1,23.05,23.1,6200.0,23.05,23.1,23.05,23.1,6200.0
2007-10-10 15:10:00,23.1,23.27,23.09,23.27,46600.0,23.1,23.27,23.09,23.27,46600.0
2007-10-10 15:15:00,23.27,23.35,23.25,23.35,17400.0,23.27,23.35,23.25,23.35,17400.0
2007-10-10 15:20:00,23.37,23.38,23.31,23.35,5800.0,23.37,23.38,23.31,23.35,5800.0
2007-10-10 15:25:00,23.32,23.36,23.31,23.36,7400.0,23.32,23.36,23.31,23.36,7400.0
2007-10-10 15:30:00,23.35,23.43,23.33,23.38,26800.0,23.35,23.43,23.33,23.38,26800.0
2007-10-10 15:35:00,23.4,23.48,23.35,23.48,25200.0,23.4,23.48,23.35,23.48,25200.0
2007-10-10 15:40:00,23.47,23.53,23.45,23.46,29800.0,23.47,23.53,23.45,23.46,29800.0
2007-10-10 15:45:00,23.47,23.47,23.36,23.43,25400.0,23.47,23.47,23.36,23.43,25400.0
2007-10-10 15:50:00,23.45,23.49,23.35,23.35,33600.0,23.45,23.49,23.35,23.35,33600.0
2007-10-10 15:55:00,23.31,23.43,23.27,23.35,32800.0,23.31,23.43,23.27,23.35,32800.0
2007-10-11 09:30:00,23.34,23.34,23.14,23.25,9600.0,23.34,23.34,23.14,23.25,9600.0
2007-10-11 09:35:00,23.27,23.34,23.0,23.05,40400.0,23.27,23.34,23.0,23.05,40400.0
2007-10-11 09:40:00,23.04,23.2,23.04,23.13,6400.0,23.04,23.2,23.04,23.13,6400.0
2007-10-11 09:45:00,23.15,23.19,23.1,23.1,31400.0,23.15,23.19,23.1,23.1,31400.0
2007-10-11 09:50:00,23.11,23.16,23.11,23.15,5800.0,23.11,23.16,23.11,23.15,5800.0
2007-10-11 09:55:00,23.16,23.24,23.16,23.24,5600.0,23.16,23.24,23.16,23.24,5600.0
2007-10-11 10:00:00,23.2,23.5,23.2,23.42,23000.0,23.2,23.5,23.2,23.42,23000.0
2007-10-11 10:05:00,23.42,23.91,23.42,23.64,89400.0,23.42,23.91,23.42,23.64,89400.0
2007-10-11 10:10:00,23.72,24.05,23.69,24.04,97400.0,23.72,24.05,23.69,24.04,97400.0
2007-10-11 10:15:00,24.03,24.03,23.68,23.7,29200.0,24.03,24.03,23.68,23.7,29200.0
2007-10-11 10:20:00,23.71,23.74,23.54,23.59,25600.0,23.71,23.74,23.54,23.59,25600.0
2007-10-11 10:25:00,23.59,23.64,23.33,23.51,42200.0,23.59,23.64,23.33,23.51,42200.0
2007-10-11 10:30:00,23.54,23.73,23.5,23.7,14600.0,23.54,23.73,23.5,23.7,14600.0
2007-10-11 10:35:00,23.7,23.73,23.47,23.47,22200.0,23.7,23.73,23.47,23.47,22200.0
2007-10-11 10:40:00,23.47,23.6,23.31,23.6,31200.0,23.47,23.6,23.31,23.6,31200.0
2007-10-11 10:45:00,23.6,23.72,23.6,23.62,13400.0,23.6,23.72,23.6,23.62,13400.0
2007-10-11 10:50:00,23.58,23.62,23.55,23.56,19000.0,23.58,23.62,23.55,23.56,19000.0
2007-10-11 10:55:00,23.63,23.63,23.53,23.53,21000.0,23.63,23.63,23.53,23.53,21000.0
2007-10-11 11:00:00,23.6,23.6,23.55,23.55,4800.0,23.6,23.6,23.55,23.55,4800.0
2007-10-11 11:05:00,23.55,23.65,23.54,23.55,10600.0,23.55,23.65,23.54,23.55,10600.0
2007-10-11 11:10:00,23.62,23.62,23.61,23.61,1800.0,23.62,23.62,23.61,23.61,1800.0
2007-10-11 11:15:00,23.61,23.61,23.58,23.6,13400.0,23.61,23.61,23.58,23.6,13400.0
2007-10-11 11:20:00,23.61,23.66,23.61,23.63,1200.0,23.61,23.66,23.61,23.63,1200.0
2007-10-11 11:25:00,23.63,23.68,23.63,23.67,69600.0,23.63,23.68,23.63,23.67,69600.0
2007-10-11 11:30:00,23.68,23.72,23.65,23.66,3200.0,23.68,23.72,23.65,23.66,3200.0
2007-10-11 11:35:00,23.67,23.72,23.66,23.7,16800.0,23.67,23.72,23.66,23.7,16800.0
2007-10-11 11:40:00,23.7,23.8,23.66,23.72,17000.0,23.7,23.8,23.66,23.72,17000.0
2007-10-11 11:45:00,23.75,23.75,23.74,23.75,8600.0,23.75,23.75,23.74,23.75,8600.0
2007-10-11 11:50:00,23.74,23.75,23.74,23.75,25400.0,23.74,23.75,23.74,23.75,25400.0
2007-10-11 11:55:00,23.74,23.75,23.74,23.75,4800.0,23.74,23.75,23.74,23.75,4800.0
2007-10-11 12:00:00,23.75,23.75,23.74,23.74,18800.0,23.75,23.75,23.74,23.74,18800.0
2007-10-11 12:05:00,23.74,23.82,23.74,23.8,3400.0,23.74,23.82,23.74,23.8,3400.0
2007-10-11 12:10:00,23.81,23.83,23.81,23.83,11400.0,23.81,23.83,23.81,23.83,11400.0
2007-10-11 12:15:00,23.83,23.84,23.75,23.75,5800.0,23.83,23.84,23.75,23.75,5800.0
2007-10-11 12:20:00,23.83,23.83,23.77,23.82,4000.0,23.83,23.83,23.77,23.82,4000.0
2007-10-11 12:25:00,23.77,23.82,23.77,23.81,3000.0,23.77,23.82,23.77,23.81,3000.0
2007-10-11 12:30:00,23.82,23.85,23.81,23.81,3600.0,23.82,23.85,23.81,23.81,3600.0
2007-10-11 12:35:00,23.84,23.88,23.84,23.84,2600.0,23.84,23.88,23.84,23.84,2600.0
2007-10-11 12:40:00,23.84,23.85,23.84,23.85,800.0,23.84,23.85,23.84,23.85,800.0
2007-10-11 12:45:00,23.84,23.87,23.82,23.85,5000.0,23.84,23.87,23.82,23.85,5000.0
2007-10-11 12:50:00,23.85,23.89,23.85,23.89,14400.0,23.85,23.89,23.85,23.89,14400.0
2007-10-11 12:55:00,23.88,23.88,23.79,23.81,7800.0,23.88,23.88,23.79,23.81,7800.0
2007-10-11 13:00:00,23.83,23.85,23.83,23.85,1800.0,23.83,23.85,23.83,23.85,1800.0
2007-10-11 13:05:00,23.85,23.9,23.84,23.9,17000.0,23.85,23.9,23.84,23.9,17000.0
2007-10-11 13:10:00,23.9,24.0,23.89,24.0,24200.0,23.9,24.0,23.89,24.0,24200.0
2007-10-11 13:15:00,24.0,24.03,23.94,23.95,23400.0,24.0,24.03,23.94,23.95,23400.0
2007-10-11 13:20:00,23.98,24.0,23.92,23.94,9000.0,23.98,24.0,23.92,23.94,9000.0
2007-10-11 13:25:00,23.93,24.03,23.93,24.0,10000.0,23.93,24.03,23.93,24.0,10000.0
2007-10-11 13:30:00,24.02,24.02,24.0,24.0,9600.0,24.02,24.02,24.0,24.0,9600.0
2007-10-11 13:35:00,24.03,24.09,24.0,24.09,22200.0,24.03,24.09,24.0,24.09,22200.0
2007-10-11 13:40:00,24.09,24.2,24.09,24.18,34200.0,24.09,24.2,24.09,24.18,34200.0
2007-10-11 13:45:00,24.2,24.29,24.0,24.17,58200.0,24.2,24.29,24.0,24.17,58200.0
2007-10-11 13:50:00,24.2,24.25,24.07,24.18,38600.0,24.2,24.25,24.07,24.18,38600.0
2007-10-11 13:55:00,24.16,24.25,24.13,24.21,43200.0,24.16,24.25,24.13,24.21,43200.0
2007-10-11 14:00:00,24.22,24.22,24.1,24.18,41800.0,24.22,24.22,24.1,24.18,41800.0
2007-10-11 14:05:00,24.18,24.19,23.89,23.95,68200.0,24.18,24.19,23.89,23.95,68200.0
2007-10-11 14:10:00,23.98,24.0,23.89,23.93,34200.0,23.98,24.0,23.89,23.93,34200.0
2007-10-11 14:15:00,23.91,23.93,23.45,23.45,48400.0,23.91,23.93,23.45,23.45,48400.0
2007-10-11 14:20:00,23.5,23.5,23.38,23.38,81600.0,23.5,23.5,23.38,23.38,81600.0
2007-10-11 14:25:00,23.4,23.42,22.98,22.99,64000.0,23.4,23.42,22.98,22.99,64000.0
2007-10-11 14:30:00,22.99,22.99,22.75,22.94,34000.0,22.99,22.99,22.75,22.94,34000.0
2007-10-11 14:35:00,23.0,23.25,23.0,23.25,18600.0,23.0,23.25,23.0,23.25,18600.0
2007-10-11 14:40:00,23.25,23.28,23.23,23.23,35600.0,23.25,23.28,23.23,23.23,35600.0
2007-10-11 14:45:00,23.25,23.25,23.2,23.25,14200.0,23.25,23.25,23.2,23.25,14200.0
2007-10-11 14:50:00,23.23,23.25,23.23,23.23,26200.0,23.23,23.25,23.23,23.23,26200.0
2007-10-11 14:55:00,23.23,23.25,23.19,23.2,38800.0,23.23,23.25,23.19,23.2,38800.0
2007-10-11 15:00:00,23.21,23.25,23.2,23.22,9000.0,23.21,23.25,23.2,23.22,9000.0
2007-10-11 15:05:00,23.23,23.23,22.75,22.78,58400.0,23.23,23.23,22.75,22.78,58400.0
2007-10-11 15:10:00,22.75,22.9,22.68,22.72,38400.0,22.75,22.9,22.68,22.72,38400.0
2007-10-11 15:15:00,22.75,22.87,22.68,22.68,14400.0,22.75,22.87,22.68,22.68,14400.0
2007-10-11 15:20:00,22.68,22.88,22.63,22.66,12200.0,22.68,22.88,22.63,22.66,12200.0
2007-10-11 15:25:00,22.65,22.71,22.29,22.61,49600.0,22.65,22.71,22.29,22.61,49600.0
2007-10-11 15:30:00,22.6,22.7,22.56,22.7,13600.0,22.6,22.7,22.56,22.7,13600.0
2007-10-11 15:35:00,22.65,22.73,22.65,22.69,14600.0,22.65,22.73,22.65,22.69,14600.0
2007-10-11 15:40:00,22.72,22.77,22.68,22.68,12000.0,22.72,22.77,22.68,22.68,12000.0
2007-10-11 15:45:00,22.68,22.77,22.59,22.68,20000.0,22.68,22.77,22.59,22.68,20000.0
2007-10-11 15:50:00,22.61,22.79,22.6,22.65,28000.0,22.61,22.79,22.6,22.65,28000.0
2007-10-11 15:55:00,22.75,22.82,22.5,22.5,80400.0,22.75,22.82,22.5,22.5,80400.0
2007-10-12 09:30:00,22.5,22.92,22.5,22.55,50800.0,22.5,22.92,22.5,22.55,50800.0
2007-10-12 09:35:00,22.55,22.55,22.33,22.4,30200.0,22.55,22.55,22.33,22.4,30200.0
2007-10-12 09:40:00,22.4,22.7,22.36,22.7,14000.0,22.4,22.7,22.36,22.7,14000.0
2007-10-12 09:45:00,22.7,22.7,22.65,22.7,4000.0,22.7,22.7,22.65,22.7,4000.0
2007-10-12 09:50:00,22.66,22.83,22.66,22.83,10800.0,22.66,22.83,22.66,22.83,10800.0
2007-10-12 09:55:00,22.83,22.84,22.75,22.75,10800.0,22.83,22.84,22.75,22.75,10800.0
2007-10-12 10:00:00,22.75,22.75,22.58,22.67,8200.0,22.75,22.75,22.58,22.67,8200.0
2007-10-12 10:05:00,22.6,22.79,22.53,22.73,13200.0,22.6,22.79,22.53,22.73,13200.0
2007-10-12 10:10:00,22.73,23.0,22.73,23.0,27200.0,22.73,23.0,22.73,23.0,27200.0
2007-10-12 10:15:00,22.99,22.99,22.84,22.85,21200.0,22.99,22.99,22.84,22.85,21200.0
2007-10-12 10:20:00,22.85,22.85,22.83,22.84,21800.0,22.85,22.85,22.83,22.84,21800.0
2007-10-12 10:25:00,22.84,22.88,22.78,22.78,26600.0,22.84,22.88,22.78,22.78,26600.0
2007-10-12 10:30:00,22.78,22.79,22.63,22.64,16400.0,22.78,22.79,22.63,22.64,16400.0
2007-10-12 10:35:00,22.63,22.63,22.37,22.37,56400.0,22.63,22.63,22.37,22.37,56400.0
2007-10-12 10:40:00,22.34,22.38,22.33,22.37,17800.0,22.34,22.38,22.33,22.37,17800.0
2007-10-12 10:45:00,22.38,22.4,22.36,22.38,17400.0,22.38,22.4,22.36,22.38,17400.0
2007-10-12 10:50:00,22.37,22.48,22.36,22.43,16800.0,22.37,22.48,22.36,22.43,16800.0
2007-10-12 10:55:00,22.42,22.43,22.39,22.41,21400.0,22.42,22.43,22.39,22.41,21400.0
2007-10-12 11:00:00,22.41,22.44,22.39,22.42,12800.0,22.41,22.44,22.39,22.42,12800.0
2007-10-12 11:05:00,22.43,22.43,22.39,22.42,10400.0,22.43,22.43,22.39,22.42,10400.0
2007-10-12 11:10:00,22.43,22.43,22.39,22.43,11600.0,22.43,22.43,22.39,22.43,11600.0
2007-10-12 11:15:00,22.43,22.5,22.43,22.48,17800.0,22.43,22.5,22.43,22.48,17800.0
2007-10-12 11:20:00,22.48,22.57,22.46,22.51,14600.0,22.48,22.57,22.46,22.51,14600.0
2007-10-12 11:25:00,22.51,22.52,22.48,22.52,7000.0,22.51,22.52,22.48,22.52,7000.0
2007-10-12 11:30:00,22.5,22.5,22.39,22.39,22800.0,22.5,22.5,22.39,22.39,22800.0
2007-10-12 11:35:00,22.39,22.42,22.35,22.35,18000.0,22.39,22.42,22.35,22.35,18000.0
2007-10-12 11:40:00,22.37,22.37,22.35,22.35,5800.0,22.37,22.37,22.35,22.35,5800.0
2007-10-12 11:45:00,22.33,22.4,22.33,22.35,15600.0,22.33,22.4,22.33,22.35,15600.0
2007-10-12 11:50:00,22.37,22.38,22.35,22.35,6000.0,22.37,22.38,22.35,22.35,6000.0
2007-10-12 11:55:00,22.36,22.36,22.35,22.35,5400.0,22.36,22.36,22.35,22.35,5400.0
2007-10-12 12:00:00,22.35,22.35,22.27,22.28,45000.0,22.35,22.35,22.27,22.28,45000.0
2007-10-12 12:05:00,22.26,22.28,22.25,22.25,17800.0,22.26,22.28,22.25,22.25,17800.0
2007-10-12 12:10:00,22.25,22.26,22.22,22.23,22200.0,22.25,22.26,22.22,22.23,22200.0
2007-10-12 12:15:00,22.23,22.23,22.15,22.17,23000.0,22.23,22.23,22.15,22.17,23000.0
2007-10-12 12:20:00,22.16,22.21,22.16,22.21,12200.0,22.16,22.21,22.16,22.21,12200.0
2007-10-12 12:25:00,22.2,22.2,22.15,22.15,23600.0,22.2,22.2,22.15,22.15,23600.0
2007-10-12 12:30:00,22.14,22.15,22.07,22.08,30400.0,22.14,22.15,22.07,22.08,30400.0
2007-10-12 12:35:00,22.08,22.09,22.07,22.09,18200.0,22.08,22.09,22.07,22.09,18200.0
2007-10-12 12:40:00,22.11,22.11,22.07,22.09,16400.0,22.11,22.11,22.07,22.09,16400.0
2007-10-12 12:45:00,22.07,22.17,22.07,22.15,8600.0,22.07,22.17,22.07,22.15,8600.0
2007-10-12 12:50:00,22.15,22.15,22.08,22.09,6800.0,22.15,22.15,22.08,22.09,6800.0
2007-10-12 12:55:00,22.08,22.14,22.08,22.13,3200.0,22.08,22.14,22.08,22.13,3200.0
2007-10-12 13:00:00,22.11,22.15,22.07,22.15,12800.0,22.11,22.15,22.07,22.15,12800.0
2007-10-12 13:05:00,22.13,22.15,22.12,22.12,4800.0,22.13,22.15,22.12,22.12,4800.0
2007-10-12 13:10:00,22.12,22.12,22.0,22.0,32200.0,22.12,22.12,22.0,22.0,32200.0
2007-10-12 13:15:00,22.0,22.0,21.95,21.95,18600.0,22.0,22.0,21.95,21.95,18600.0
2007-10-12 13:20:00,21.95,21.96,21.95,21.96,3200.0,21.95,21.96,21.95,21.96,3200.0
2007-10-12 13:25:00,21.95,21.96,21.88,21.88,25000.0,21.95,21.96,21.88,21.88,25000.0
2007-10-12 13:30:00,21.89,21.89,21.79,21.89,21000.0,21.89,21.89,21.79,21.89,21000.0
2007-10-12 13:35:00,21.89,21.9,21.85,21.86,10400.0,21.89,21.9,21.85,21.86,10400.0
2007-10-12 13:40:00,21.86,21.87,21.84,21.85,6400.0,21.86,21.87,21.84,21.85,6400.0
2007-10-12 13:45:00,21.85,21.93,21.85,21.85,26000.0,21.85,21.93,21.85,21.85,26000.0
2007-10-12 13:50:00,21.85,21.88,21.76,21.76,20800.0,21.85,21.88,21.76,21.76,20800.0
2007-10-12 13:55:00,21.76,21.77,21.71,21.73,12200.0,21.76,21.77,21.71,21.73,12200.0
2007-10-12 14:00:00,21.86,21.86,21.39,21.55,107400.0,21.86,21.86,21.39,21.55,107400.0
2007-10-12 14:05:00,21.55,21.65,21.5,21.6,18800.0,21.55,21.65,21.5,21.6,18800.0
2007-10-12 14:10:00,21.63,21.7,21.55,21.67,15600.0,21.63,21.7,21.55,21.67,15600.0
2007-10-12 14:15:00,21.67,21.67,21.65,21.67,7000.0,21.67,21.67,21.65,21.67,7000.0
2007-10-12 14:20:00,21.67,21.8,21.65,21.8,19400.0,21.67,21.8,21.65,21.8,19400.0
2007-10-12 14:25:00,21.8,21.87,21.77,21.83,25400.0,21.8,21.87,21.77,21.83,25400.0
2007-10-12 14:30:00,21.83,21.83,21.79,21.79,10600.0,21.83,21.83,21.79,21.79,10600.0
2007-10-12 14:35:00,21.78,21.81,21.71,21.74,10200.0,21.78,21.81,21.71,21.74,10200.0
2007-10-12 14:40:00,21.74,21.83,21.71,21.75,6200.0,21.74,21.83,21.71,21.75,6200.0
2007-10-12 14:45:00,21.78,21.94,21.78,21.94,19200.0,21.78,21.94,21.78,21.94,19200.0
2007-10-12 14:50:00,21.94,21.97,21.92,21.97,11800.0,21.94,21.97,21.92,21.97,11800.0
2007-10-12 14:55:00,21.97,21.98,21.96,21.98,10000.0,21.97,21.98,21.96,21.98,10000.0
2007-10-12 15:00:00,21.98,22.0,21.97,21.97,30800.0,21.98,22.0,21.97,21.97,30800.0
2007-10-12 15:05:00,21.98,22.04,21.97,22.04,33000.0,21.98,22.04,21.97,22.04,33000.0
2007-10-12 15:10:00,22.03,22.03,22.01,22.03,11600.0,22.03,22.03,22.01,22.03,11600.0
2007-10-12 15:15:00,22.03,22.08,22.03,22.06,19800.0,22.03,22.08,22.03,22.06,19800.0
2007-10-12 15:20:00,22.07,22.07,22.0,22.0,12600.0,22.07,22.07,22.0,22.0,12600.0
2007-10-12 15:25:00,22.01,22.01,21.99,21.99,6800.0,22.01,22.01,21.99,21.99,6800.0
2007-10-12 15:30:00,21.99,22.01,21.93,21.93,22000.0,21.99,22.01,21.93,21.93,22000.0
2007-10-12 15:35:00,21.93,21.94,21.71,21.71,26200.0,21.93,21.94,21.71,21.71,26200.0
2007-10-12 15:40:00,21.72,21.75,21.71,21.71,27600.0,21.72,21.75,21.71,21.71,27600.0
2007-10-12 15:45:00,21.71,21.71,21.53,21.53,50600.0,21.71,21.71,21.53,21.53,50600.0
2007-10-12 15:50:00,21.55,21.64,21.54,21.62,21000.0,21.55,21.64,21.54,21.62,21000.0
2007-10-12 15:55:00,21.61,21.74,21.61,21.66,31200.0,21.61,21.74,21.61,21.66,31200.0
2007-10-15 09:30:00,21.75,22.11,21.75,22.07,25000.0,21.75,22.11,21.75,22.07,25000.0
2007-10-15 09:35:00,22.05,22.08,21.86,21.88,11800.0,22.05,22.08,21.86,21.88,11800.0
2007-10-15 09:40:00,21.88,21.88,21.75,21.79,12200.0,21.88,21.88,21.75,21.79,12200.0
2007-10-15 09:45:00,21.8,21.94,21.79,21.86,27600.0,21.8,21.94,21.79,21.86,27600.0
2007-10-15 09:50:00,21.86,21.88,21.84,21.85,11400.0,21.86,21.88,21.84,21.85,11400.0
2007-10-15 09:55:00,21.84,21.84,21.83,21.84,7000.0,21.84,21.84,21.83,21.84,7000.0
2007-10-15 10:00:00,21.86,21.89,21.82,21.88,11600.0,21.86,21.89,21.82,21.88,11600.0
2007-10-15 10:05:00,21.88,21.88,21.84,21.85,2400.0,21.88,21.88,21.84,21.85,2400.0
2007-10-15 10:10:00,21.81,21.85,21.81,21.81,2800.0,21.81,21.85,21.81,21.81,2800.0
2007-10-15 10:15:00,21.84,21.86,21.79,21.85,2800.0,21.84,21.86,21.79,21.85,2800.0
2007-10-15 10:20:00,21.87,21.87,21.82,21.84,3600.0,21.87,21.87,21.82,21.84,3600.0
2007-10-15 10:25:00,21.87,21.87,21.82,21.85,11000.0,21.87,21.87,21.82,21.85,11000.0
2007-10-15 10:30:00,21.85,21.85,21.77,21.77,7800.0,21.85,21.85,21.77,21.77,7800.0
2007-10-15 10:35:00,21.82,21.83,21.78,21.81,6400.0,21.82,21.83,21.78,21.81,6400.0
2007-10-15 10:40:00,21.81,21.81,21.67,21.72,23000.0,21.81,21.81,21.67,21.72,23000.0
2007-10-15 10:45:00,21.71,21.74,21.65,21.68,7200.0,21.71,21.74,21.65,21.68,7200.0
2007-10-15 10:50:00,21.7,21.7,21.57,21.57,7000.0,21.7,21.7,21.57,21.57,7000.0
2007-10-15 10:55:00,21.64,21.68,21.54,21.57,21200.0,21.64,21.68,21.54,21.57,21200.0
2007-10-15 11:00:00,21.54,21.55,21.28,21.35,28000.0,21.54,21.55,21.28,21.35,28000.0
2007-10-15 11:05:00,21.3,21.35,21.23,21.33,25400.0,21.3,21.35,21.23,21.33,25400.0
2007-10-15 11:10:00,21.26,21.3,21.17,21.25,14200.0,21.26,21.3,21.17,21.25,14200.0
2007-10-15 11:15:00,21.24,21.37,21.24,21.32,12800.0,21.24,21.37,21.24,21.32,12800.0
2007-10-15 11:20:00,21.31,21.34,21.18,21.18,30200.0,21.31,21.34,21.18,21.18,30200.0
2007-10-15 11:25:00,21.18,21.27,21.18,21.22,9400.0,21.18,21.27,21.18,21.22,9400.0
2007-10-15 11:30:00,21.24,21.27,21.21,21.25,16200.0,21.24,21.27,21.21,21.25,16200.0
2007-10-15 11:35:00,21.23,21.23,21.18,21.2,121400.0,21.23,21.23,21.18,21.2,121400.0
2007-10-15 11:40:00,21.2,21.21,21.17,21.2,29600.0,21.2,21.21,21.17,21.2,29600.0
2007-10-15 11:45:00,21.19,21.21,21.18,21.18,4600.0,21.19,21.21,21.18,21.18,4600.0
2007-10-15 11:50:00,21.18,21.23,21.18,21.23,4000.0,21.18,21.23,21.18,21.23,4000.0
2007-10-15 11:55:00,21.23,21.25,21.22,21.25,19600.0,21.23,21.25,21.22,21.25,19600.0
2007-10-15 12:00:00,21.24,21.25,21.22,21.22,12000.0,21.24,21.25,21.22,21.22,12000.0
2007-10-15 12:05:00,21.23,21.23,21.1,21.13,64200.0,21.23,21.23,21.1,21.13,64200.0
2007-10-15 12:10:00,21.12,21.2,21.12,21.17,7200.0,21.12,21.2,21.12,21.17,7200.0
2007-10-15 12:15:00,21.18,21.25,20.95,20.95,61600.0,21.18,21.25,20.95,20.95,61600.0
2007-10-15 12:20:00,20.95,20.99,20.95,20.96,9600.0,20.95,20.99,20.95,20.96,9600.0
2007-10-15 12:25:00,20.98,20.98,20.92,20.92,16400.0,20.98,20.98,20.92,20.92,16400.0
2007-10-15 12:30:00,20.92,20.92,20.75,20.82,32800.0,20.92,20.92,20.75,20.82,32800.0
2007-10-15 12:35:00,20.82,20.88,20.79,20.79,5400.0,20.82,20.88,20.79,20.79,5400.0
2007-10-15 12:40:00,20.79,20.79,20.64,20.64,36600.0,20.79,20.79,20.64,20.64,36600.0
2007-10-15 12:45:00,20.64,20.71,20.61,20.62,20400.0,20.64,20.71,20.61,20.62,20400.0
2007-10-15 12:50:00,20.63,20.75,20.62,20.75,23200.0,20.63,20.75,20.62,20.75,23200.0
2007-10-15 12:55:00,20.75,20.98,20.75,20.93,15000.0,20.75,20.98,20.75,20.93,15000.0
2007-10-15 13:00:00,20.96,21.03,20.92,21.03,11400.0,20.96,21.03,20.92,21.03,11400.0
2007-10-15 13:05:00,21.0,21.14,21.0,21.08,19600.0,21.0,21.14,21.0,21.08,19600.0
2007-10-15 13:10:00,21.05,21.08,21.03,21.04,5600.0,21.05,21.08,21.03,21.04,5600.0
2007-10-15 13:15:00,21.03,21.1,21.03,21.1,10000.0,21.03,21.1,21.03,21.1,10000.0
2007-10-15 13:20:00,21.1,21.18,21.09,21.14,16000.0,21.1,21.18,21.09,21.14,16000.0
2007-10-15 13:25:00,21.15,21.15,21.07,21.07,17200.0,21.15,21.15,21.07,21.07,17200.0
2007-10-15 13:30:00,21.14,21.14,20.95,21.0,6600.0,21.14,21.14,20.95,21.0,6600.0
2007-10-15 13:35:00,21.0,21.04,20.96,21.03,3600.0,21.0,21.04,20.96,21.03,3600.0
2007-10-15 13:40:00,21.03,21.03,20.95,20.96,8400.0,21.03,21.03,20.95,20.96,8400.0
2007-10-15 13:45:00,20.93,20.93,20.78,20.78,31200.0,20.93,20.93,20.78,20.78,31200.0
2007-10-15 13:50:00,20.84,20.85,20.8,20.83,3400.0,20.84,20.85,20.8,20.83,3400.0
2007-10-15 13:55:00,20.84,20.86,20.84,20.86,2600.0,20.84,20.86,20.84,20.86,2600.0
2007-10-15 14:00:00,20.86,20.86,20.83,20.85,6000.0,20.86,20.86,20.83,20.85,6000.0
2007-10-15 14:05:00,20.83,20.83,20.81,20.81,34000.0,20.83,20.83,20.81,20.81,34000.0
2007-10-15 14:10:00,20.78,20.78,20.75,20.75,4000.0,20.78,20.78,20.75,20.75,4000.0
2007-10-15 14:15:00,20.76,20.79,20.75,20.75,15400.0,20.76,20.79,20.75,20.75,15400.0
2007-10-15 14:20:00,20.75,20.79,20.71,20.71,4400.0,20.75,20.79,20.71,20.71,4400.0
2007-10-15 14:25:00,20.72,20.74,20.7,20.73,14400.0,20.72,20.74,20.7,20.73,14400.0
2007-10-15 14:30:00,20.73,20.74,20.67,20.67,24000.0,20.73,20.74,20.67,20.67,24000.0
2007-10-15 14:35:00,20.67,20.71,20.65,20.7,13400.0,20.67,20.71,20.65,20.7,13400.0
2007-10-15 14:40:00,20.68,20.69,20.54,20.58,62000.0,20.68,20.69,20.54,20.58,62000.0
2007-10-15 14:45:00,20.56,20.58,20.55,20.58,15600.0,20.56,20.58,20.55,20.58,15600.0
2007-10-15 14:50:00,20.58,20.68,20.5,20.6,78400.0,20.58,20.68,20.5,20.6,78400.0
2007-10-15 14:55:00,20.59,20.6,20.5,20.54,20400.0,20.59,20.6,20.5,20.54,20400.0
2007-10-15 15:00:00,20.59,20.63,20.5,20.63,28400.0,20.59,20.63,20.5,20.63,28400.0
2007-10-15 15:05:00,20.63,20.8,20.63,20.77,27200.0,20.63,20.8,20.63,20.77,27200.0
2007-10-15 15:10:00,20.76,20.77,20.68,20.69,19000.0,20.76,20.77,20.68,20.69,19000.0
2007-10-15 15:15:00,20.69,20.7,20.6,20.6,10600.0,20.69,20.7,20.6,20.6,10600.0
2007-10-15 15:20:00,20.65,20.66,20.55,20.58,18800.0,20.65,20.66,20.55,20.58,18800.0
2007-10-15 15:25:00,20.61,20.63,20.59,20.61,9400.0,20.61,20.63,20.59,20.61,9400.0
2007-10-15 15:30:00,20.62,20.63,20.54,20.54,17800.0,20.62,20.63,20.54,20.54,17800.0
2007-10-15 15:35:00,20.54,20.54,20.43,20.47,75000.0,20.54,20.54,20.43,20.47,75000.0
2007-10-15 15:40:00,20.48,20.57,20.45,20.52,20000.0,20.48,20.57,20.45,20.52,20000.0
2007-10-15 15:45:00,20.52,20.54,20.5,20.5,36200.0,20.52,20.54,20.5,20.5,36200.0
2007-10-15 15:50:00,20.49,20.53,20.46,20.47,70600.0,20.49,20.53,20.46,20.47,70600.0
2007-10-15 15:55:00,20.47,20.57,20.47,20.55,62000.0,20.47,20.57,20.47,20.55,62000.0
2007-10-16 09:30:00,22.68,23.23,22.18,22.18,455000.0,22.68,23.23,22.18,22.18,455000.0
2007-10-16 09:35:00,22.17,22.38,22.05,22.1,247400.0,22.17,22.38,22.05,22.1,247400.0
2007-10-16 09:40:00,22.13,22.67,22.0,22.55,327000.0,22.13,22.67,22.0,22.55,327000.0
2007-10-16 09:45:00,22.52,22.75,22.46,22.57,244400.0,22.52,22.75,22.46,22.57,244400.0
2007-10-16 09:50:00,22.57,22.75,22.53,22.7,299800.0,22.57,22.75,22.53,22.7,299800.0
2007-10-16 09:55:00,22.74,22.75,22.29,22.29,180600.0,22.74,22.75,22.29,22.29,180600.0
2007-10-16 10:00:00,22.29,22.75,22.29,22.66,157000.0,22.29,22.75,22.29,22.66,157000.0
2007-10-16 10:05:00,22.7,22.75,22.6,22.73,137200.0,22.7,22.75,22.6,22.73,137200.0
2007-10-16 10:10:00,22.71,23.13,22.71,23.1,299600.0,22.71,23.13,22.71,23.1,299600.0
2007-10-16 10:15:00,23.04,23.1,22.8,22.83,172000.0,23.04,23.1,22.8,22.83,172000.0
2007-10-16 10:20:00,22.82,23.18,22.81,23.17,148600.0,22.82,23.18,22.81,23.17,148600.0
2007-10-16 10:25:00,23.17,23.25,22.75,22.75,164400.0,23.17,23.25,22.75,22.75,164400.0
2007-10-16 10:30:00,22.75,22.96,22.56,22.94,83800.0,22.75,22.96,22.56,22.94,83800.0
2007-10-16 10:35:00,22.92,23.0,22.9,22.95,121200.0,22.92,23.0,22.9,22.95,121200.0
2007-10-16 10:40:00,22.95,23.03,22.93,23.01,101400.0,22.95,23.03,22.93,23.01,101400.0
2007-10-16 10:45:00,23.0,23.18,22.96,23.11,142800.0,23.0,23.18,22.96,23.11,142800.0
2007-10-16 10:50:00,23.13,23.55,23.07,23.55,306600.0,23.13,23.55,23.07,23.55,306600.0
2007-10-16 10:55:00,23.55,23.6,23.38,23.5,183400.0,23.55,23.6,23.38,23.5,183400.0
2007-10-16 11:00:00,23.5,23.55,23.33,23.47,170800.0,23.5,23.55,23.33,23.47,170800.0
2007-10-16 11:05:00,23.47,23.7,23.44,23.57,197600.0,23.47,23.7,23.44,23.57,197600.0
2007-10-16 11:10:00,23.53,23.69,23.5,23.69,60800.0,23.53,23.69,23.5,23.69,60800.0
2007-10-16 11:15:00,23.66,23.71,23.43,23.55,118200.0,23.66,23.71,23.43,23.55,118200.0
2007-10-16 11:20:00,23.55,23.72,23.55,23.68,61800.0,23.55,23.72,23.55,23.68,61800.0
2007-10-16 11:25:00,23.68,23.8,23.66,23.7,127400.0,23.68,23.8,23.66,23.7,127400.0
2007-10-16 11:30:00,23.7,23.73,23.63,23.65,47200.0,23.7,23.73,23.63,23.65,47200.0
2007-10-16 11:35:00,23.64,23.7,23.63,23.63,50800.0,23.64,23.7,23.63,23.63,50800.0
2007-10-16 11:40:00,23.63,23.64,23.4,23.45,74400.0,23.63,23.64,23.4,23.45,74400.0
2007-10-16 11:45:00,23.49,23.6,23.44,23.6,72800.0,23.49,23.6,23.44,23.6,72800.0
2007-10-16 11:50:00,23.56,23.6,23.5,23.5,32800.0,23.56,23.6,23.5,23.5,32800.0
2007-10-16 11:55:00,23.52,23.52,23.44,23.45,53000.0,23.52,23.52,23.44,23.45,53000.0
2007-10-16 12:00:00,23.45,23.5,23.17,23.43,79200.0,23.45,23.5,23.17,23.43,79200.0
2007-10-16 12:05:00,23.43,23.5,23.42,23.47,76400.0,23.43,23.5,23.42,23.47,76400.0
2007-10-16 12:10:00,23.45,23.73,23.45,23.66,76400.0,23.45,23.73,23.45,23.66,76400.0
2007-10-16 12:15:00,23.66,23.69,23.56,23.56,44600.0,23.66,23.69,23.56,23.56,44600.0
2007-10-16 12:20:00,23.56,23.63,23.55,23.6,17000.0,23.56,23.63,23.55,23.6,17000.0
2007-10-16 12:25:00,23.61,23.88,23.61,23.74,119200.0,23.61,23.88,23.61,23.74,119200.0
2007-10-16 12:30:00,23.75,24.08,23.75,23.94,169800.0,23.75,24.08,23.75,23.94,169800.0
2007-10-16 12:35:00,23.93,24.05,23.89,23.96,92000.0,23.93,24.05,23.89,23.96,92000.0
2007-10-16 12:40:00,23.96,24.19,23.92,24.02,102400.0,23.96,24.19,23.92,24.02,102400.0
2007-10-16 12:45:00,24.09,24.24,24.05,24.17,81800.0,24.09,24.24,24.05,24.17,81800.0
2007-10-16 12:50:00,24.17,24.42,24.15,24.33,178600.0,24.17,24.42,24.15,24.33,178600.0
2007-10-16 12:55:00,24.35,24.57,24.28,24.5,103200.0,24.35,24.57,24.28,24.5,103200.0
2007-10-16 13:00:00,24.5,24.55,24.33,24.37,72600.0,24.5,24.55,24.33,24.37,72600.0
2007-10-16 13:05:00,24.36,24.59,24.36,24.5,136200.0,24.36,24.59,24.36,24.5,136200.0
2007-10-16 13:10:00,24.5,24.65,24.18,24.18,148200.0,24.5,24.65,24.18,24.18,148200.0
2007-10-16 13:15:00,24.23,24.45,24.18,24.43,98800.0,24.23,24.45,24.18,24.43,98800.0
2007-10-16 13:20:00,24.45,24.5,24.37,24.5,49800.0,24.45,24.5,24.37,24.5,49800.0
2007-10-16 13:25:00,24.49,24.65,24.45,24.62,113400.0,24.49,24.65,24.45,24.62,113400.0
2007-10-16 13:30:00,24.57,24.93,24.5,24.93,199600.0,24.57,24.93,24.5,24.93,199600.0
2007-10-16 13:35:00,24.92,25.05,24.86,25.05,299000.0,24.92,25.05,24.86,25.05,299000.0
2007-10-16 13:40:00,25.05,25.08,24.89,24.98,171200.0,25.05,25.08,24.89,24.98,171200.0
2007-10-16 13:45:00,24.98,25.08,24.61,24.88,177000.0,24.98,25.08,24.61,24.88,177000.0
2007-10-16 13:50:00,24.9,24.98,24.65,24.88,57000.0,24.9,24.98,24.65,24.88,57000.0
2007-10-16 13:55:00,24.9,24.93,24.84,24.88,33800.0,24.9,24.93,24.84,24.88,33800.0
2007-10-16 14:00:00,24.88,25.35,24.88,25.18,236200.0,24.88,25.35,24.88,25.18,236200.0
2007-10-16 14:05:00,25.24,25.41,25.13,25.28,209800.0,25.24,25.41,25.13,25.28,209800.0
2007-10-16 14:10:00,25.25,25.38,25.14,25.14,74400.0,25.25,25.38,25.14,25.14,74400.0
2007-10-16 14:15:00,25.25,25.25,25.03,25.08,125400.0,25.25,25.25,25.03,25.08,125400.0
2007-10-16 14:20:00,25.03,25.23,25.03,25.18,94400.0,25.03,25.23,25.03,25.18,94400.0
2007-10-16 14:25:00,25.1,25.2,24.9,25.01,125000.0,25.1,25.2,24.9,25.01,125000.0
2007-10-16 14:30:00,25.08,25.13,24.68,24.74,87000.0,25.08,25.13,24.68,24.74,87000.0
2007-10-16 14:35:00,24.74,24.86,24.55,24.59,114800.0,24.74,24.86,24.55,24.59,114800.0
2007-10-16 14:40:00,24.59,24.63,24.3,24.51,298800.0,24.59,24.63,24.3,24.51,298800.0
2007-10-16 14:45:00,24.5,24.75,24.5,24.66,92600.0,24.5,24.75,24.5,24.66,92600.0
2007-10-16 14:50:00,24.6,24.71,24.5,24.71,71000.0,24.6,24.71,24.5,24.71,71000.0
2007-10-16 14:55:00,24.72,24.93,24.65,24.83,67000.0,24.72,24.93,24.65,24.83,67000.0
2007-10-16 15:00:00,24.82,24.88,24.5,24.52,35800.0,24.82,24.88,24.5,24.52,35800.0
2007-10-16 15:05:00,24.51,24.55,24.06,24.33,232800.0,24.51,24.55,24.06,24.33,232800.0
2007-10-16 15:10:00,24.3,24.4,23.9,23.97,156000.0,24.3,24.4,23.9,23.97,156000.0
2007-10-16 15:15:00,23.93,24.22,23.78,24.16,156000.0,23.93,24.22,23.78,24.16,156000.0
2007-10-16 15:20:00,24.16,24.2,24.03,24.03,56000.0,24.16,24.2,24.03,24.03,56000.0
2007-10-16 15:25:00,24.03,24.16,23.91,24.05,103800.0,24.03,24.16,23.91,24.05,103800.0
2007-10-16 15:30:00,24.08,24.08,23.68,23.8,95200.0,24.08,24.08,23.68,23.8,95200.0
2007-10-16 15:35:00,23.78,24.0,23.78,24.0,57400.0,23.78,24.0,23.78,24.0,57400.0
2007-10-16 15:40:00,24.0,24.05,23.58,23.68,148200.0,24.0,24.05,23.58,23.68,148200.0
2007-10-16 15:45:00,23.7,23.85,23.6,23.75,157400.0,23.7,23.85,23.6,23.75,157400.0
2007-10-16 15:50:00,23.75,23.84,23.43,23.52,180400.0,23.75,23.84,23.43,23.52,180400.0
2007-10-16 15:55:00,23.5,23.68,23.5,23.53,170400.0,23.5,23.68,23.5,23.53,170400.0
2007-10-17 09:30:00,23.75,24.0,23.64,24.0,163200.0,23.75,24.0,23.64,24.0,163200.0
2007-10-17 09:35:00,24.03,24.05,23.7,23.7,96600.0,24.03,24.05,23.7,23.7,96600.0
2007-10-17 09:40:00,23.71,23.71,23.48,23.54,107400.0,23.71,23.71,23.48,23.54,107400.0
2007-10-17 09:45:00,23.54,23.58,23.45,23.53,81400.0,23.54,23.58,23.45,23.53,81400.0
2007-10-17 09:50:00,23.53,23.58,23.45,23.58,73200.0,23.53,23.58,23.45,23.58,73200.0
2007-10-17 09:55:00,23.58,23.81,23.52,23.75,37800.0,23.58,23.81,23.52,23.75,37800.0
2007-10-17 10:00:00,23.75,23.93,23.7,23.88,70200.0,23.75,23.93,23.7,23.88,70200.0
2007-10-17 10:05:00,23.88,24.47,23.87,24.36,149400.0,23.88,24.47,23.87,24.36,149400.0
2007-10-17 10:10:00,24.41,24.94,24.25,24.51,345400.0,24.41,24.94,24.25,24.51,345400.0
2007-10-17 10:15:00,24.48,24.57,24.33,24.37,82800.0,24.48,24.57,24.33,24.37,82800.0
2007-10-17 10:20:00,24.34,24.85,24.33,24.85,192800.0,24.34,24.85,24.33,24.85,192800.0
2007-10-17 10:25:00,24.85,24.93,24.73,24.86,116800.0,24.85,24.93,24.73,24.86,116800.0
2007-10-17 10:30:00,24.88,25.22,24.88,25.13,210200.0,24.88,25.22,24.88,25.13,210200.0
2007-10-17 10:35:00,25.13,25.29,24.79,25.0,111200.0,25.13,25.29,24.79,25.0,111200.0
2007-10-17 10:40:00,25.0,25.2,24.93,25.09,120000.0,25.0,25.2,24.93,25.09,120000.0
2007-10-17 10:45:00,25.09,25.11,25.0,25.09,118400.0,25.09,25.11,25.0,25.09,118400.0
2007-10-17 10:50:00,25.07,25.1,25.03,25.03,37000.0,25.07,25.1,25.03,25.03,37000.0
2007-10-17 10:55:00,25.05,25.09,24.67,24.84,64200.0,25.05,25.09,24.67,24.84,64200.0
2007-10-17 11:00:00,24.83,24.84,24.64,24.71,33800.0,24.83,24.84,24.64,24.71,33800.0
2007-10-17 11:05:00,24.65,24.77,24.49,24.57,50200.0,24.65,24.77,24.49,24.57,50200.0
2007-10-17 11:10:00,24.57,24.85,24.49,24.78,47600.0,24.57,24.85,24.49,24.78,47600.0
2007-10-17 11:15:00,24.79,24.99,24.79,24.99,15600.0,24.79,24.99,24.79,24.99,15600.0
2007-10-17 11:20:00,24.98,24.98,24.88,24.92,25800.0,24.98,24.98,24.88,24.92,25800.0
2007-10-17 11:25:00,24.92,24.95,24.89,24.91,31400.0,24.92,24.95,24.89,24.91,31400.0
2007-10-17 11:30:00,24.92,25.02,24.92,24.97,45200.0,24.92,25.02,24.92,24.97,45200.0
2007-10-17 11:35:00,25.02,25.07,24.98,25.05,128800.0,25.02,25.07,24.98,25.05,128800.0
2007-10-17 11:40:00,25.05,25.06,25.0,25.04,32600.0,25.05,25.06,25.0,25.04,32600.0
2007-10-17 11:45:00,25.02,25.03,24.75,24.95,71200.0,25.02,25.03,24.75,24.95,71200.0
2007-10-17 11:50:00,24.95,24.95,24.83,24.85,14800.0,24.95,24.95,24.83,24.85,14800.0
2007-10-17 11:55:00,24.85,24.85,24.61,24.75,28600.0,24.85,24.85,24.61,24.75,28600.0
2007-10-17 12:00:00,24.69,24.75,24.66,24.68,15400.0,24.69,24.75,24.66,24.68,15400.0
2007-10-17 12:05:00,24.68,24.78,24.68,24.72,12000.0,24.68,24.78,24.68,24.72,12000.0
2007-10-17 12:10:00,24.73,24.77,24.72,24.75,9800.0,24.73,24.77,24.72,24.75,9800.0
2007-10-17 12:15:00,24.73,24.73,24.7,24.71,32400.0,24.73,24.73,24.7,24.71,32400.0
2007-10-17 12:20:00,24.71,24.8,24.7,24.8,27200.0,24.71,24.8,24.7,24.8,27200.0
2007-10-17 12:25:00,24.74,24.76,24.7,24.7,10200.0,24.74,24.76,24.7,24.7,10200.0
2007-10-17 12:30:00,24.67,24.67,24.5,24.53,25800.0,24.67,24.67,24.5,24.53,25800.0
2007-10-17 12:35:00,24.53,24.6,24.5,24.5,27600.0,24.53,24.6,24.5,24.5,27600.0
2007-10-17 12:40:00,24.5,24.73,24.5,24.61,43000.0,24.5,24.73,24.5,24.61,43000.0
2007-10-17 12:45:00,24.59,24.59,24.5,24.53,18600.0,24.59,24.59,24.5,24.53,18600.0
2007-10-17 12:50:00,24.53,24.73,24.53,24.63,22200.0,24.53,24.73,24.53,24.63,22200.0
2007-10-17 12:55:00,24.63,24.67,24.53,24.53,29400.0,24.63,24.67,24.53,24.53,29400.0
2007-10-17 13:00:00,24.53,24.54,24.41,24.41,29000.0,24.53,24.54,24.41,24.41,29000.0
2007-10-17 13:05:00,24.44,24.45,24.26,24.26,28400.0,24.44,24.45,24.26,24.26,28400.0
2007-10-17 13:10:00,24.26,24.34,24.26,24.34,24600.0,24.26,24.34,24.26,24.34,24600.0
2007-10-17 13:15:00,24.33,24.49,24.28,24.31,50200.0,24.33,24.49,24.28,24.31,50200.0
2007-10-17 13:20:00,24.3,24.34,24.28,24.28,19800.0,24.3,24.34,24.28,24.28,19800.0
2007-10-17 13:25:00,24.29,24.31,24.28,24.29,17400.0,24.29,24.31,24.28,24.29,17400.0
2007-10-17 13:30:00,24.28,24.38,24.28,24.35,24800.0,24.28,24.38,24.28,24.35,24800.0
2007-10-17 13:35:00,24.37,24.5,24.35,24.5,45200.0,24.37,24.5,24.35,24.5,45200.0
2007-10-17 13:40:00,24.48,24.55,24.48,24.49,36000.0,24.48,24.55,24.48,24.49,36000.0
2007-10-17 13:45:00,24.48,24.55,24.48,24.5,44800.0,24.48,24.55,24.48,24.5,44800.0
2007-10-17 13:50:00,24.5,24.53,24.48,24.49,39400.0,24.5,24.53,24.48,24.49,39400.0
2007-10-17 13:55:00,24.49,24.5,24.32,24.47,49400.0,24.49,24.5,24.32,24.47,49400.0
2007-10-17 14:00:00,24.47,24.75,24.42,24.75,42200.0,24.47,24.75,24.42,24.75,42200.0
2007-10-17 14:05:00,24.68,24.8,24.63,24.8,30600.0,24.68,24.8,24.63,24.8,30600.0
2007-10-17 14:10:00,24.75,25.07,24.75,24.98,67600.0,24.75,25.07,24.75,24.98,67600.0
2007-10-17 14:15:00,25.0,25.05,24.93,24.97,55400.0,25.0,25.05,24.93,24.97,55400.0
2007-10-17 14:20:00,24.97,24.97,24.71,24.84,27200.0,24.97,24.97,24.71,24.84,27200.0
2007-10-17 14:25:00,24.81,25.0,24.8,24.97,10200.0,24.81,25.0,24.8,24.97,10200.0
2007-10-17 14:30:00,24.91,25.0,24.91,24.99,16800.0,24.91,25.0,24.91,24.99,16800.0
2007-10-17 14:35:00,24.99,25.05,24.94,25.05,51200.0,24.99,25.05,24.94,25.05,51200.0
2007-10-17 14:40:00,25.05,25.11,25.02,25.1,47400.0,25.05,25.11,25.02,25.1,47400.0
2007-10-17 14:45:00,25.11,25.21,25.11,25.14,105400.0,25.11,25.21,25.11,25.14,105400.0
2007-10-17 14:50:00,25.13,25.13,24.94,24.95,38800.0,25.13,25.13,24.94,24.95,38800.0
2007-10-17 14:55:00,24.98,25.18,24.95,25.17,71800.0,24.98,25.18,24.95,25.17,71800.0
2007-10-17 15:00:00,25.18,25.23,25.1,25.15,32600.0,25.18,25.23,25.1,25.15,32600.0
2007-10-17 15:05:00,25.18,25.9,25.15,25.88,317000.0,25.18,25.9,25.15,25.88,317000.0
2007-10-17 15:10:00,25.79,26.32,25.78,25.96,258400.0,25.79,26.32,25.78,25.96,258400.0
2007-10-17 15:15:00,25.97,26.3,25.93,26.07,175200.0,25.97,26.3,25.93,26.07,175200.0
2007-10-17 15:20:00,26.08,26.2,25.9,26.09,116600.0,26.08,26.2,25.9,26.09,116600.0
2007-10-17 15:25:00,26.09,26.59,26.07,26.52,187200.0,26.09,26.59,26.07,26.52,187200.0
2007-10-17 15:30:00,26.52,26.68,26.3,26.43,220400.0,26.52,26.68,26.3,26.43,220400.0
2007-10-17 15:35:00,26.44,26.6,26.4,26.5,217400.0,26.44,26.6,26.4,26.5,217400.0
2007-10-17 15:40:00,26.5,26.68,26.43,26.47,204400.0,26.5,26.68,26.43,26.47,204400.0
2007-10-17 15:45:00,26.45,26.61,26.4,26.61,198800.0,26.45,26.61,26.4,26.61,198800.0
2007-10-17 15:50:00,26.61,27.0,26.54,27.0,296800.0,26.61,27.0,26.54,27.0,296800.0
2007-10-17 15:55:00,27.0,27.0,26.75,26.88,326200.0,27.0,27.0,26.75,26.88,326200.0
2007-10-18 09:30:00,26.03,26.52,25.83,26.5,427800.0,26.03,26.52,25.83,26.5,427800.0
2007-10-18 09:35:00,26.45,26.95,26.32,26.73,402000.0,26.45,26.95,26.32,26.73,402000.0
2007-10-18 09:40:00,26.73,27.1,26.65,27.0,380000.0,26.73,27.1,26.65,27.0,380000.0
2007-10-18 09:45:00,27.1,27.48,26.71,27.36,308800.0,27.1,27.48,26.71,27.36,308800.0
2007-10-18 09:50:00,27.36,27.43,26.96,27.1,141000.0,27.36,27.43,26.96,27.1,141000.0
2007-10-18 09:55:00,27.04,27.13,26.98,27.0,89200.0,27.04,27.13,26.98,27.0,89200.0
2007-10-18 10:00:00,27.0,27.15,26.81,26.95,131400.0,27.0,27.15,26.81,26.95,131400.0
2007-10-18 10:05:00,26.95,27.11,26.93,27.07,87200.0,26.95,27.11,26.93,27.07,87200.0
2007-10-18 10:10:00,27.0,27.07,26.78,26.81,68200.0,27.0,27.07,26.78,26.81,68200.0
2007-10-18 10:15:00,26.81,26.92,26.5,26.86,113400.0,26.81,26.92,26.5,26.86,113400.0
2007-10-18 10:20:00,26.86,27.0,26.74,27.0,374600.0,26.86,27.0,26.74,27.0,374600.0
2007-10-18 10:25:00,27.0,27.2,27.0,27.2,95800.0,27.0,27.2,27.0,27.2,95800.0
2007-10-18 10:30:00,27.2,27.5,27.17,27.5,163400.0,27.2,27.5,27.17,27.5,163400.0
2007-10-18 10:35:00,27.49,27.53,27.25,27.36,140000.0,27.49,27.53,27.25,27.36,140000.0
2007-10-18 10:40:00,27.37,27.88,27.31,27.86,182600.0,27.37,27.88,27.31,27.86,182600.0
2007-10-18 10:45:00,27.82,28.11,27.81,28.0,279800.0,27.82,28.11,27.81,28.0,279800.0
2007-10-18 10:50:00,27.99,28.55,27.88,28.28,329400.0,27.99,28.55,27.88,28.28,329400.0
2007-10-18 10:55:00,28.27,28.33,27.83,27.91,232000.0,28.27,28.33,27.83,27.91,232000.0
2007-10-18 11:00:00,27.89,28.05,27.88,28.0,110000.0,27.89,28.05,27.88,28.0,110000.0
2007-10-18 11:05:00,28.0,28.04,27.96,28.0,191600.0,28.0,28.04,27.96,28.0,191600.0
2007-10-18 11:10:00,27.99,28.15,27.98,28.1,108600.0,27.99,28.15,27.98,28.1,108600.0
2007-10-18 11:15:00,28.08,28.1,27.91,27.94,89400.0,28.08,28.1,27.91,27.94,89400.0
2007-10-18 11:20:00,27.93,27.93,27.75,27.82,79800.0,27.93,27.93,27.75,27.82,79800.0
2007-10-18 11:25:00,27.77,27.92,27.69,27.91,87000.0,27.77,27.92,27.69,27.91,87000.0
2007-10-18 11:30:00,27.9,28.1,27.9,28.05,67800.0,27.9,28.1,27.9,28.05,67800.0
2007-10-18 11:35:00,28.09,28.1,28.02,28.1,28400.0,28.09,28.1,28.02,28.1,28400.0
2007-10-18 11:40:00,28.09,28.1,28.06,28.09,16400.0,28.09,28.1,28.06,28.09,16400.0
2007-10-18 11:45:00,28.09,28.09,28.0,28.02,25800.0,28.09,28.09,28.0,28.02,25800.0
2007-10-18 11:50:00,28.02,28.09,28.0,28.02,16400.0,28.02,28.09,28.0,28.02,16400.0
2007-10-18 11:55:00,28.0,28.05,27.95,27.99,26000.0,28.0,28.05,27.95,27.99,26000.0
2007-10-18 12:00:00,28.0,28.02,27.95,28.0,48200.0,28.0,28.02,27.95,28.0,48200.0
2007-10-18 12:05:00,28.0,28.0,27.89,27.99,60000.0,28.0,28.0,27.89,27.99,60000.0
2007-10-18 12:10:00,28.0,28.1,27.99,28.05,59400.0,28.0,28.1,27.99,28.05,59400.0
2007-10-18 12:15:00,28.05,28.08,27.95,28.0,90400.0,28.05,28.08,27.95,28.0,90400.0
2007-10-18 12:20:00,28.0,28.07,27.92,28.07,39600.0,28.0,28.07,27.92,28.07,39600.0
2007-10-18 12:25:00,28.06,28.07,27.95,27.95,19200.0,28.06,28.07,27.95,27.95,19200.0
2007-10-18 12:30:00,27.95,28.0,27.94,27.97,14000.0,27.95,28.0,27.94,27.97,14000.0
2007-10-18 12:35:00,27.98,28.03,27.95,28.0,41400.0,27.98,28.03,27.95,28.0,41400.0
2007-10-18 12:40:00,28.0,28.03,27.98,28.0,38200.0,28.0,28.03,27.98,28.0,38200.0
2007-10-18 12:45:00,28.02,28.05,28.0,28.0,13600.0,28.02,28.05,28.0,28.0,13600.0
2007-10-18 12:50:00,28.02,28.15,28.02,28.11,48600.0,28.02,28.15,28.02,28.11,48600.0
2007-10-18 12:55:00,28.11,28.13,28.03,28.05,38200.0,28.11,28.13,28.03,28.05,38200.0
2007-10-18 13:00:00,28.05,28.05,27.97,28.0,23800.0,28.05,28.05,27.97,28.0,23800.0
2007-10-18 13:05:00,27.99,28.05,27.98,28.04,29800.0,27.99,28.05,27.98,28.04,29800.0
2007-10-18 13:10:00,28.05,28.05,27.98,28.01,11200.0,28.05,28.05,27.98,28.01,11200.0
2007-10-18 13:15:00,28.03,28.13,28.0,28.13,44800.0,28.03,28.13,28.0,28.13,44800.0
2007-10-18 13:20:00,28.13,28.13,27.93,27.93,29200.0,28.13,28.13,27.93,27.93,29200.0
2007-10-18 13:25:00,27.96,28.05,27.85,27.86,26000.0,27.96,28.05,27.85,27.86,26000.0
2007-10-18 13:30:00,27.86,28.05,27.79,28.0,48400.0,27.86,28.05,27.79,28.0,48400.0
2007-10-18 13:35:00,28.03,28.06,27.96,27.96,22800.0,28.03,28.06,27.96,27.96,22800.0
2007-10-18 13:40:00,28.02,28.03,27.98,28.0,12800.0,28.02,28.03,27.98,28.0,12800.0
2007-10-18 13:45:00,28.02,28.02,27.95,27.98,19600.0,28.02,28.02,27.95,27.98,19600.0
2007-10-18 13:50:00,27.99,28.04,27.99,28.0,10400.0,27.99,28.04,27.99,28.0,10400.0
2007-10-18 13:55:00,28.0,28.06,28.0,28.05,30400.0,28.0,28.06,28.0,28.05,30400.0
2007-10-18 14:00:00,28.06,28.06,27.99,28.06,353800.0,28.06,28.06,27.99,28.06,353800.0
2007-10-18 14:05:00,28.06,28.15,28.01,28.01,30400.0,28.06,28.15,28.01,28.01,30400.0
2007-10-18 14:10:00,28.0,28.0,27.76,27.99,63000.0,28.0,28.0,27.76,27.99,63000.0
2007-10-18 14:15:00,27.8,28.0,27.8,27.97,292000.0,27.8,28.0,27.8,27.97,292000.0
2007-10-18 14:20:00,28.0,28.05,27.94,28.0,31400.0,28.0,28.05,27.94,28.0,31400.0
2007-10-18 14:25:00,27.96,28.01,27.96,28.0,45200.0,27.96,28.01,27.96,28.0,45200.0
2007-10-18 14:30:00,28.0,28.0,27.92,27.99,69400.0,28.0,28.0,27.92,27.99,69400.0
2007-10-18 14:35:00,28.0,28.0,27.92,27.98,14800.0,28.0,28.0,27.92,27.98,14800.0
2007-10-18 14:40:00,27.98,28.05,27.9,28.0,57200.0,27.98,28.05,27.9,28.0,57200.0
2007-10-18 14:45:00,27.99,28.06,27.95,28.0,38200.0,27.99,28.06,27.95,28.0,38200.0
2007-10-18 14:50:00,27.96,28.06,27.96,28.0,13400.0,27.96,28.06,27.96,28.0,13400.0
2007-10-18 14:55:00,28.04,28.04,28.0,28.0,11600.0,28.04,28.04,28.0,28.0,11600.0
2007-10-18 15:00:00,28.0,28.04,28.0,28.03,9600.0,28.0,28.04,28.0,28.03,9600.0
2007-10-18 15:05:00,28.03,28.11,28.0,28.06,42200.0,28.03,28.11,28.0,28.06,42200.0
2007-10-18 15:10:00,28.05,28.13,28.05,28.05,35200.0,28.05,28.13,28.05,28.05,35200.0
2007-10-18 15:15:00,28.07,28.1,28.05,28.06,41000.0,28.07,28.1,28.05,28.06,41000.0
2007-10-18 15:20:00,28.06,28.08,27.97,28.02,62000.0,28.06,28.08,27.97,28.02,62000.0
2007-10-18 15:25:00,28.03,28.07,28.0,28.05,41400.0,28.03,28.07,28.0,28.05,41400.0
2007-10-18 15:30:00,28.05,28.1,28.02,28.1,227200.0,28.05,28.1,28.02,28.1,227200.0
2007-10-18 15:35:00,28.09,28.13,28.07,28.12,72000.0,28.09,28.13,28.07,28.12,72000.0
2007-10-18 15:40:00,28.12,28.25,27.9,27.94,146000.0,28.12,28.25,27.9,27.94,146000.0
2007-10-18 15:45:00,28.0,28.08,28.0,28.0,35600.0,28.0,28.08,28.0,28.0,35600.0
2007-10-18 15:50:00,28.02,28.07,27.99,28.04,33600.0,28.02,28.07,27.99,28.04,33600.0
2007-10-18 15:55:00,28.04,28.15,27.98,28.05,91000.0,28.04,28.15,27.98,28.05,91000.0
2007-10-19 09:30:00,28.01,28.3,28.0,28.3,75800.0,28.01,28.3,28.0,28.3,75800.0
2007-10-19 09:35:00,28.29,28.29,27.8,27.82,84200.0,28.29,28.29,27.8,27.82,84200.0
2007-10-19 09:40:00,27.8,27.93,27.75,27.75,53000.0,27.8,27.93,27.75,27.75,53000.0
2007-10-19 09:45:00,27.75,27.87,27.58,27.86,27800.0,27.75,27.87,27.58,27.86,27800.0
2007-10-19 09:50:00,27.77,27.95,27.73,27.92,38000.0,27.77,27.95,27.73,27.92,38000.0
2007-10-19 09:55:00,27.92,27.93,27.73,27.8,122200.0,27.92,27.93,27.73,27.8,122200.0
2007-10-19 10:00:00,27.75,27.82,27.58,27.58,31200.0,27.75,27.82,27.58,27.58,31200.0
2007-10-19 10:05:00,27.64,27.66,27.45,27.55,86000.0,27.64,27.66,27.45,27.55,86000.0
2007-10-19 10:10:00,27.55,27.6,27.5,27.58,28200.0,27.55,27.6,27.5,27.58,28200.0
2007-10-19 10:15:00,27.55,27.58,27.5,27.52,50800.0,27.55,27.58,27.5,27.52,50800.0
2007-10-19 10:20:00,27.58,27.63,27.52,27.63,19600.0,27.58,27.63,27.52,27.63,19600.0
2007-10-19 10:25:00,27.65,27.86,27.63,27.75,21800.0,27.65,27.86,27.63,27.75,21800.0
2007-10-19 10:30:00,27.75,27.83,27.65,27.69,212800.0,27.75,27.83,27.65,27.69,212800.0
2007-10-19 10:35:00,27.72,27.76,27.69,27.75,117200.0,27.72,27.76,27.69,27.75,117200.0
2007-10-19 10:40:00,27.75,27.75,27.53,27.55,22400.0,27.75,27.75,27.53,27.55,22400.0
2007-10-19 10:45:00,27.55,27.61,27.54,27.57,19200.0,27.55,27.61,27.54,27.57,19200.0
2007-10-19 10:50:00,27.56,27.61,27.43,27.49,51200.0,27.56,27.61,27.43,27.49,51200.0
2007-10-19 10:55:00,27.51,27.53,27.25,27.49,87000.0,27.51,27.53,27.25,27.49,87000.0
2007-10-19 11:00:00,27.46,27.55,27.36,27.46,45000.0,27.46,27.55,27.36,27.46,45000.0
2007-10-19 11:05:00,27.45,27.46,27.33,27.33,24800.0,27.45,27.46,27.33,27.33,24800.0
2007-10-19 11:10:00,27.3,27.3,27.13,27.19,54400.0,27.3,27.3,27.13,27.19,54400.0
2007-10-19 11:15:00,27.19,27.2,27.0,27.1,79600.0,27.19,27.2,27.0,27.1,79600.0
2007-10-19 11:20:00,27.09,27.32,27.03,27.32,37600.0,27.09,27.32,27.03,27.32,37600.0
2007-10-19 11:25:00,27.31,27.45,27.25,27.25,42400.0,27.31,27.45,27.25,27.25,42400.0
2007-10-19 11:30:00,27.24,27.27,27.24,27.25,15800.0,27.24,27.27,27.24,27.25,15800.0
2007-10-19 11:35:00,27.25,27.36,27.25,27.34,37600.0,27.25,27.36,27.25,27.34,37600.0
2007-10-19 11:40:00,27.33,27.34,27.24,27.28,6600.0,27.33,27.34,27.24,27.28,6600.0
2007-10-19 11:45:00,27.27,27.36,27.24,27.28,11800.0,27.27,27.36,27.24,27.28,11800.0
2007-10-19 11:50:00,27.28,27.31,27.23,27.25,74000.0,27.28,27.31,27.23,27.25,74000.0
2007-10-19 11:55:00,27.25,27.49,27.25,27.33,42000.0,27.25,27.49,27.25,27.33,42000.0
2007-10-19 12:00:00,27.36,27.36,27.27,27.34,21200.0,27.36,27.36,27.27,27.34,21200.0
2007-10-19 12:05:00,27.35,27.5,27.33,27.5,27600.0,27.35,27.5,27.33,27.5,27600.0
2007-10-19 12:10:00,27.49,27.78,27.49,27.75,33800.0,27.49,27.78,27.49,27.75,33800.0
2007-10-19 12:15:00,27.74,27.79,27.71,27.79,21200.0,27.74,27.79,27.71,27.79,21200.0
2007-10-19 12:20:00,27.76,27.79,27.71,27.73,13200.0,27.76,27.79,27.71,27.73,13200.0
2007-10-19 12:25:00,27.75,27.82,27.75,27.78,12800.0,27.75,27.82,27.75,27.78,12800.0
2007-10-19 12:30:00,27.81,27.92,27.81,27.85,19600.0,27.81,27.92,27.81,27.85,19600.0
2007-10-19 12:35:00,27.85,27.9,27.81,27.83,4000.0,27.85,27.9,27.81,27.83,4000.0
2007-10-19 12:40:00,27.8,27.8,27.78,27.78,8400.0,27.8,27.8,27.78,27.78,8400.0
2007-10-19 12:45:00,27.8,27.8,27.78,27.78,2800.0,27.8,27.8,27.78,27.78,2800.0
2007-10-19 12:50:00,27.8,27.8,27.78,27.8,4400.0,27.8,27.8,27.78,27.8,4400.0
2007-10-19 12:55:00,27.79,27.8,27.72,27.75,6800.0,27.79,27.8,27.72,27.75,6800.0
2007-10-19 13:00:00,27.75,27.75,27.62,27.71,10400.0,27.75,27.75,27.62,27.71,10400.0
2007-10-19 13:05:00,27.7,27.71,27.45,27.47,17200.0,27.7,27.71,27.45,27.47,17200.0
2007-10-19 13:10:00,27.46,27.46,27.39,27.41,13000.0,27.46,27.46,27.39,27.41,13000.0
2007-10-19 13:15:00,27.41,27.48,27.41,27.48,10400.0,27.41,27.48,27.41,27.48,10400.0
2007-10-19 13:20:00,27.48,27.48,27.42,27.43,6800.0,27.48,27.48,27.42,27.43,6800.0
2007-10-19 13:25:00,27.48,27.5,27.43,27.5,6000.0,27.48,27.5,27.43,27.5,6000.0
2007-10-19 13:30:00,27.46,27.58,27.46,27.58,25000.0,27.46,27.58,27.46,27.58,25000.0
2007-10-19 13:35:00,27.6,27.6,27.55,27.55,3400.0,27.6,27.6,27.55,27.55,3400.0
2007-10-19 13:40:00,27.55,27.58,27.51,27.51,2000.0,27.55,27.58,27.51,27.51,2000.0
2007-10-19 13:45:00,27.55,27.73,27.54,27.55,121400.0,27.55,27.73,27.54,27.55,121400.0
2007-10-19 13:50:00,27.56,27.6,27.54,27.6,2800.0,27.56,27.6,27.54,27.6,2800.0
2007-10-19 13:55:00,27.61,27.68,27.61,27.63,6600.0,27.61,27.68,27.61,27.63,6600.0
2007-10-19 14:00:00,27.61,27.67,27.61,27.62,10000.0,27.61,27.67,27.61,27.62,10000.0
2007-10-19 14:05:00,27.62,27.65,27.58,27.6,14800.0,27.62,27.65,27.58,27.6,14800.0
2007-10-19 14:10:00,27.61,27.65,27.59,27.6,10000.0,27.61,27.65,27.59,27.6,10000.0
2007-10-19 14:15:00,27.59,27.62,27.45,27.45,34800.0,27.59,27.62,27.45,27.45,34800.0
2007-10-19 14:20:00,27.5,27.5,27.39,27.45,31400.0,27.5,27.5,27.39,27.45,31400.0
2007-10-19 14:25:00,27.47,27.5,27.43,27.46,16400.0,27.47,27.5,27.43,27.46,16400.0
2007-10-19 14:30:00,27.46,27.52,27.46,27.5,16200.0,27.46,27.52,27.46,27.5,16200.0
2007-10-19 14:35:00,27.52,27.52,27.45,27.45,45800.0,27.52,27.52,27.45,27.45,45800.0
2007-10-19 14:40:00,27.45,27.47,27.4,27.4,10000.0,27.45,27.47,27.4,27.4,10000.0
2007-10-19 14:45:00,27.43,27.47,27.39,27.44,11600.0,27.43,27.47,27.39,27.44,11600.0
2007-10-19 14:50:00,27.44,27.49,27.41,27.43,6400.0,27.44,27.49,27.41,27.43,6400.0
2007-10-19 14:55:00,27.45,27.5,27.4,27.46,23000.0,27.45,27.5,27.4,27.46,23000.0
2007-10-19 15:00:00,27.45,27.52,27.45,27.51,8400.0,27.45,27.52,27.45,27.51,8400.0
2007-10-19 15:05:00,27.55,27.55,27.47,27.5,11000.0,27.55,27.55,27.47,27.5,11000.0
2007-10-19 15:10:00,27.5,27.56,27.46,27.46,32000.0,27.5,27.56,27.46,27.46,32000.0
2007-10-19 15:15:00,27.53,27.74,27.53,27.67,54600.0,27.53,27.74,27.53,27.67,54600.0
2007-10-19 15:20:00,27.6,27.8,27.6,27.79,30600.0,27.6,27.8,27.6,27.79,30600.0
2007-10-19 15:25:00,27.79,27.86,27.72,27.86,86200.0,27.79,27.86,27.72,27.86,86200.0
2007-10-19 15:30:00,27.83,27.87,27.75,27.75,34800.0,27.83,27.87,27.75,27.75,34800.0
2007-10-19 15:35:00,27.75,27.78,27.53,27.54,46600.0,27.75,27.78,27.53,27.54,46600.0
2007-10-19 15:40:00,27.53,27.72,27.52,27.55,45600.0,27.53,27.72,27.52,27.55,45600.0
2007-10-19 15:45:00,27.62,27.66,27.52,27.52,44400.0,27.62,27.66,27.52,27.52,44400.0
2007-10-19 15:50:00,27.51,27.59,27.24,27.34,203000.0,27.51,27.59,27.24,27.34,203000.0
2007-10-19 15:55:00,27.36,27.61,27.33,27.5,72400.0,27.36,27.61,27.33,27.5,72400.0
2007-10-22 09:30:00,26.03,26.4,25.71,26.0,189000.0,26.03,26.4,25.71,26.0,189000.0
2007-10-22 09:35:00,26.05,26.48,26.01,26.08,95600.0,26.05,26.48,26.01,26.08,95600.0
2007-10-22 09:40:00,26.13,26.25,26.04,26.13,64800.0,26.13,26.25,26.04,26.13,64800.0
2007-10-22 09:45:00,26.17,26.3,26.13,26.23,22800.0,26.17,26.3,26.13,26.23,22800.0
2007-10-22 09:50:00,26.2,26.25,26.13,26.14,32800.0,26.2,26.25,26.13,26.14,32800.0
2007-10-22 09:55:00,26.15,26.24,26.11,26.18,69600.0,26.15,26.24,26.11,26.18,69600.0
2007-10-22 10:00:00,26.17,26.25,26.15,26.25,26800.0,26.17,26.25,26.15,26.25,26800.0
2007-10-22 10:05:00,26.25,26.3,26.2,26.25,35000.0,26.25,26.3,26.2,26.25,35000.0
2007-10-22 10:10:00,26.27,26.44,26.25,26.35,21200.0,26.27,26.44,26.25,26.35,21200.0
2007-10-22 10:15:00,26.31,26.45,26.22,26.45,25600.0,26.31,26.45,26.22,26.45,25600.0
2007-10-22 10:20:00,26.49,26.9,26.45,26.61,93200.0,26.49,26.9,26.45,26.61,93200.0
2007-10-22 10:25:00,26.6,27.0,26.59,26.98,54000.0,26.6,27.0,26.59,26.98,54000.0
2007-10-22 10:30:00,26.93,27.0,26.25,26.78,52400.0,26.93,27.0,26.25,26.78,52400.0
2007-10-22 10:35:00,26.8,26.8,26.63,26.7,28600.0,26.8,26.8,26.63,26.7,28600.0
2007-10-22 10:40:00,26.68,26.7,26.63,26.64,8600.0,26.68,26.7,26.63,26.64,8600.0
2007-10-22 10:45:00,26.63,26.7,26.45,26.45,15800.0,26.63,26.7,26.45,26.45,15800.0
2007-10-22 10:50:00,26.45,26.57,26.3,26.4,88400.0,26.45,26.57,26.3,26.4,88400.0
2007-10-22 10:55:00,26.4,26.45,26.35,26.41,30800.0,26.4,26.45,26.35,26.41,30800.0
2007-10-22 11:00:00,26.4,26.64,26.4,26.47,29800.0,26.4,26.64,26.4,26.47,29800.0
2007-10-22 11:05:00,26.53,26.6,26.4,26.5,32000.0,26.53,26.6,26.4,26.5,32000.0
2007-10-22 11:10:00,26.52,26.57,26.5,26.56,5400.0,26.52,26.57,26.5,26.56,5400.0
2007-10-22 11:15:00,26.56,26.78,26.56,26.58,16400.0,26.56,26.78,26.56,26.58,16400.0
2007-10-22 11:20:00,26.6,26.75,26.58,26.65,8400.0,26.6,26.75,26.58,26.65,8400.0
2007-10-22 11:25:00,26.65,26.8,26.65,26.75,18000.0,26.65,26.8,26.65,26.75,18000.0
2007-10-22 11:30:00,26.75,26.85,26.66,26.73,32600.0,26.75,26.85,26.66,26.73,32600.0
2007-10-22 11:35:00,26.7,26.71,26.63,26.65,27000.0,26.7,26.71,26.63,26.65,27000.0
2007-10-22 11:40:00,26.65,26.72,26.63,26.65,16400.0,26.65,26.72,26.63,26.65,16400.0
2007-10-22 11:45:00,26.65,26.69,26.64,26.69,27400.0,26.65,26.69,26.64,26.69,27400.0
2007-10-22 11:50:00,26.67,26.71,26.65,26.7,29600.0,26.67,26.71,26.65,26.7,29600.0
2007-10-22 11:55:00,26.66,26.77,26.66,26.77,28600.0,26.66,26.77,26.66,26.77,28600.0
2007-10-22 12:00:00,26.86,26.9,26.65,26.75,17600.0,26.86,26.9,26.65,26.75,17600.0
2007-10-22 12:05:00,26.71,26.77,26.66,26.68,15400.0,26.71,26.77,26.66,26.68,15400.0
2007-10-22 12:10:00,26.73,26.75,26.58,26.64,16800.0,26.73,26.75,26.58,26.64,16800.0
2007-10-22 12:15:00,26.58,26.65,26.58,26.64,18600.0,26.58,26.65,26.58,26.64,18600.0
2007-10-22 12:20:00,26.63,26.65,26.56,26.57,33800.0,26.63,26.65,26.56,26.57,33800.0
2007-10-22 12:25:00,26.64,26.78,26.64,26.67,10800.0,26.64,26.78,26.64,26.67,10800.0
2007-10-22 12:30:00,26.73,26.74,26.67,26.73,1400.0,26.73,26.74,26.67,26.73,1400.0
2007-10-22 12:35:00,26.67,26.82,26.67,26.73,3000.0,26.67,26.82,26.67,26.73,3000.0
2007-10-22 12:40:00,26.73,26.82,26.65,26.79,11400.0,26.73,26.82,26.65,26.79,11400.0
2007-10-22 12:45:00,26.8,26.95,26.76,26.95,22000.0,26.8,26.95,26.76,26.95,22000.0
2007-10-22 12:50:00,26.95,27.0,26.91,27.0,22000.0,26.95,27.0,26.91,27.0,22000.0
2007-10-22 12:55:00,27.0,27.11,27.0,27.08,19400.0,27.0,27.11,27.0,27.08,19400.0
2007-10-22 13:00:00,27.05,27.14,27.03,27.03,23600.0,27.05,27.14,27.03,27.03,23600.0
2007-10-22 13:05:00,27.03,27.19,27.03,27.05,13000.0,27.03,27.19,27.03,27.05,13000.0
2007-10-22 13:10:00,27.05,27.17,27.0,27.07,21600.0,27.05,27.17,27.0,27.07,21600.0
2007-10-22 13:15:00,27.03,27.2,27.0,27.14,22400.0,27.03,27.2,27.0,27.14,22400.0
2007-10-22 13:20:00,27.15,27.25,27.04,27.04,24000.0,27.15,27.25,27.04,27.04,24000.0
2007-10-22 13:25:00,27.08,27.15,27.08,27.1,4800.0,27.08,27.15,27.08,27.1,4800.0
2007-10-22 13:30:00,27.1,27.22,27.1,27.21,13200.0,27.1,27.22,27.1,27.21,13200.0
2007-10-22 13:35:00,27.15,27.36,27.15,27.36,34000.0,27.15,27.36,27.15,27.36,34000.0
2007-10-22 13:40:00,27.32,27.5,27.25,27.4,80600.0,27.32,27.5,27.25,27.4,80600.0
2007-10-22 13:45:00,27.4,27.5,27.28,27.5,28600.0,27.4,27.5,27.28,27.5,28600.0
2007-10-22 13:50:00,27.5,27.75,27.44,27.56,58000.0,27.5,27.75,27.44,27.56,58000.0
2007-10-22 13:55:00,27.54,27.62,27.43,27.54,35800.0,27.54,27.62,27.43,27.54,35800.0
2007-10-22 14:00:00,27.5,27.62,27.4,27.62,28400.0,27.5,27.62,27.4,27.62,28400.0
2007-10-22 14:05:00,27.59,27.75,27.54,27.61,38000.0,27.59,27.75,27.54,27.61,38000.0
2007-10-22 14:10:00,27.75,27.75,27.55,27.7,6400.0,27.75,27.75,27.55,27.7,6400.0
2007-10-22 14:15:00,27.7,28.09,27.7,28.04,78200.0,27.7,28.09,27.7,28.04,78200.0
2007-10-22 14:20:00,28.0,28.5,28.0,28.23,129200.0,28.0,28.5,28.0,28.23,129200.0
2007-10-22 14:25:00,28.23,28.44,28.07,28.11,88600.0,28.23,28.44,28.07,28.11,88600.0
2007-10-22 14:30:00,28.18,28.18,27.93,28.05,41000.0,28.18,28.18,27.93,28.05,41000.0
2007-10-22 14:35:00,28.05,28.1,27.72,27.73,23800.0,28.05,28.1,27.72,27.73,23800.0
2007-10-22 14:40:00,27.84,27.95,27.83,27.91,9400.0,27.84,27.95,27.83,27.91,9400.0
2007-10-22 14:45:00,27.85,28.08,27.85,28.01,11000.0,27.85,28.08,27.85,28.01,11000.0
2007-10-22 14:50:00,28.0,28.04,27.91,27.91,14200.0,28.0,28.04,27.91,27.91,14200.0
2007-10-22 14:55:00,27.94,27.96,27.85,27.85,34200.0,27.94,27.96,27.85,27.85,34200.0
2007-10-22 15:00:00,27.85,27.99,27.81,27.89,18000.0,27.85,27.99,27.81,27.89,18000.0
2007-10-22 15:05:00,27.88,28.0,27.86,28.0,36800.0,27.88,28.0,27.86,28.0,36800.0
2007-10-22 15:10:00,27.94,28.07,27.93,27.98,25800.0,27.94,28.07,27.93,27.98,25800.0
2007-10-22 15:15:00,27.98,28.1,27.95,27.95,20000.0,27.98,28.1,27.95,27.95,20000.0
2007-10-22 15:20:00,28.0,28.01,27.95,27.95,19200.0,28.0,28.01,27.95,27.95,19200.0
2007-10-22 15:25:00,28.0,28.01,27.96,28.0,32800.0,28.0,28.01,27.96,28.0,32800.0
2007-10-22 15:30:00,28.01,28.21,27.98,28.21,55400.0,28.01,28.21,27.98,28.21,55400.0
2007-10-22 15:35:00,28.21,28.43,28.2,28.35,76400.0,28.21,28.43,28.2,28.35,76400.0
2007-10-22 15:40:00,28.36,28.83,28.35,28.75,109400.0,28.36,28.83,28.35,28.75,109400.0
2007-10-22 15:45:00,28.8,28.95,28.59,28.95,94400.0,28.8,28.95,28.59,28.95,94400.0
2007-10-22 15:50:00,28.95,29.1,28.89,29.0,127400.0,28.95,29.1,28.89,29.0,127400.0
2007-10-22 15:55:00,29.0,29.18,28.85,29.0,177600.0,29.0,29.18,28.85,29.0,177600.0
2007-10-23 09:30:00,29.63,29.9,29.2,29.5,155400.0,29.63,29.9,29.2,29.5,155400.0
2007-10-23 09:35:00,29.5,29.55,29.35,29.48,57200.0,29.5,29.55,29.35,29.48,57200.0
2007-10-23 09:40:00,29.5,29.68,29.43,29.64,59400.0,29.5,29.68,29.43,29.64,59400.0
2007-10-23 09:45:00,29.63,29.75,29.59,29.6,59800.0,29.63,29.75,29.59,29.6,59800.0
2007-10-23 09:50:00,29.6,30.01,29.59,30.01,68400.0,29.6,30.01,29.59,30.01,68400.0
2007-10-23 09:55:00,30.01,30.09,29.9,30.02,62600.0,30.01,30.09,29.9,30.02,62600.0
2007-10-23 10:00:00,30.07,30.1,29.75,29.84,103800.0,30.07,30.1,29.75,29.84,103800.0
2007-10-23 10:05:00,29.79,29.84,29.5,29.71,94400.0,29.79,29.84,29.5,29.71,94400.0
2007-10-23 10:10:00,29.85,29.93,29.82,29.93,29600.0,29.85,29.93,29.82,29.93,29600.0
2007-10-23 10:15:00,29.88,30.0,29.83,29.97,42800.0,29.88,30.0,29.83,29.97,42800.0
2007-10-23 10:20:00,29.95,29.97,29.89,29.97,31200.0,29.95,29.97,29.89,29.97,31200.0
2007-10-23 10:25:00,29.97,30.35,29.95,30.3,112600.0,29.97,30.35,29.95,30.3,112600.0
2007-10-23 10:30:00,30.29,30.35,30.13,30.25,39000.0,30.29,30.35,30.13,30.25,39000.0
2007-10-23 10:35:00,30.25,30.27,30.12,30.22,37800.0,30.25,30.27,30.12,30.22,37800.0
2007-10-23 10:40:00,30.21,30.22,29.95,30.0,51200.0,30.21,30.22,29.95,30.0,51200.0
2007-10-23 10:45:00,30.0,30.04,29.91,30.03,26800.0,30.0,30.04,29.91,30.03,26800.0
2007-10-23 10:50:00,30.05,30.11,30.02,30.08,16000.0,30.05,30.11,30.02,30.08,16000.0
2007-10-23 10:55:00,30.08,30.08,29.73,29.86,82200.0,30.08,30.08,29.73,29.86,82200.0
2007-10-23 11:00:00,29.86,29.98,29.86,29.9,9200.0,29.86,29.98,29.86,29.9,9200.0
2007-10-23 11:05:00,29.9,29.9,29.69,29.69,26200.0,29.9,29.9,29.69,29.69,26200.0
2007-10-23 11:10:00,29.71,29.71,29.61,29.61,35200.0,29.71,29.71,29.61,29.61,35200.0
2007-10-23 11:15:00,29.64,29.66,29.58,29.61,24400.0,29.64,29.66,29.58,29.61,24400.0
2007-10-23 11:20:00,29.6,29.7,29.51,29.51,37200.0,29.6,29.7,29.51,29.51,37200.0
2007-10-23 11:25:00,29.51,29.55,29.04,29.08,94000.0,29.51,29.55,29.04,29.08,94000.0
2007-10-23 11:30:00,29.08,29.4,29.04,29.39,19400.0,29.08,29.4,29.04,29.39,19400.0
2007-10-23 11:35:00,29.4,29.44,29.34,29.4,33000.0,29.4,29.44,29.34,29.4,33000.0
2007-10-23 11:40:00,29.36,29.43,29.34,29.4,8600.0,29.36,29.43,29.34,29.4,8600.0
2007-10-23 11:45:00,29.39,29.45,29.36,29.36,11800.0,29.39,29.45,29.36,29.36,11800.0
2007-10-23 11:50:00,29.36,29.43,29.35,29.35,6000.0,29.36,29.43,29.35,29.35,6000.0
2007-10-23 11:55:00,29.35,29.35,28.88,28.93,85400.0,29.35,29.35,28.88,28.93,85400.0
2007-10-23 12:00:00,28.93,28.96,28.39,28.75,154800.0,28.93,28.96,28.39,28.75,154800.0
2007-10-23 12:05:00,28.84,28.84,28.6,28.78,24400.0,28.84,28.84,28.6,28.78,24400.0
2007-10-23 12:10:00,28.71,28.86,28.61,28.67,45400.0,28.71,28.86,28.61,28.67,45400.0
2007-10-23 12:15:00,28.7,28.7,28.61,28.66,8400.0,28.7,28.7,28.61,28.66,8400.0
2007-10-23 12:20:00,28.6,28.65,28.5,28.5,21400.0,28.6,28.65,28.5,28.5,21400.0
2007-10-23 12:25:00,28.5,28.53,28.41,28.45,25000.0,28.5,28.53,28.41,28.45,25000.0
2007-10-23 12:30:00,28.43,28.45,28.3,28.34,21800.0,28.43,28.45,28.3,28.34,21800.0
2007-10-23 12:35:00,28.35,28.45,28.25,28.45,30400.0,28.35,28.45,28.25,28.45,30400.0
2007-10-23 12:40:00,28.32,28.47,28.32,28.47,11400.0,28.32,28.47,28.32,28.47,11400.0
2007-10-23 12:45:00,28.45,28.65,28.45,28.65,18200.0,28.45,28.65,28.45,28.65,18200.0
2007-10-23 12:50:00,28.63,28.65,28.63,28.65,27400.0,28.63,28.65,28.63,28.65,27400.0
2007-10-23 12:55:00,28.63,28.63,28.5,28.57,12600.0,28.63,28.63,28.5,28.57,12600.0
2007-10-23 13:00:00,28.5,28.5,28.4,28.45,4600.0,28.5,28.5,28.4,28.45,4600.0
2007-10-23 13:05:00,28.41,28.59,28.41,28.59,4600.0,28.41,28.59,28.41,28.59,4600.0
2007-10-23 13:10:00,28.62,28.62,28.53,28.53,4200.0,28.62,28.62,28.53,28.53,4200.0
2007-10-23 13:15:00,28.61,28.64,28.52,28.57,7600.0,28.61,28.64,28.52,28.57,7600.0
2007-10-23 13:20:00,28.57,28.57,28.45,28.49,5200.0,28.57,28.57,28.45,28.49,5200.0
2007-10-23 13:25:00,28.45,28.48,28.25,28.25,9800.0,28.45,28.48,28.25,28.25,9800.0
2007-10-23 13:30:00,28.27,28.27,28.15,28.16,17600.0,28.27,28.27,28.15,28.16,17600.0
2007-10-23 13:35:00,28.19,28.29,28.19,28.27,12600.0,28.19,28.29,28.19,28.27,12600.0
2007-10-23 13:40:00,28.28,28.6,28.28,28.55,21600.0,28.28,28.6,28.28,28.55,21600.0
2007-10-23 13:45:00,28.58,28.58,28.41,28.42,8000.0,28.58,28.58,28.41,28.42,8000.0
2007-10-23 13:50:00,28.43,28.48,28.43,28.48,8400.0,28.43,28.48,28.43,28.48,8400.0
2007-10-23 13:55:00,28.47,28.53,28.46,28.49,14600.0,28.47,28.53,28.46,28.49,14600.0
2007-10-23 14:00:00,28.5,28.5,28.48,28.48,4600.0,28.5,28.5,28.48,28.48,4600.0
2007-10-23 14:05:00,28.5,28.54,28.5,28.54,12600.0,28.5,28.54,28.5,28.54,12600.0
2007-10-23 14:10:00,28.54,28.97,28.54,28.92,39000.0,28.54,28.97,28.54,28.92,39000.0
2007-10-23 14:15:00,28.92,28.98,28.75,28.79,26400.0,28.92,28.98,28.75,28.79,26400.0
2007-10-23 14:20:00,28.77,28.86,28.66,28.68,20400.0,28.77,28.86,28.66,28.68,20400.0
2007-10-23 14:25:00,28.68,28.75,28.65,28.75,7400.0,28.68,28.75,28.65,28.75,7400.0
2007-10-23 14:30:00,28.75,28.89,28.72,28.89,7800.0,28.75,28.89,28.72,28.89,7800.0
2007-10-23 14:35:00,28.85,29.0,28.85,28.93,13200.0,28.85,29.0,28.85,28.93,13200.0
2007-10-23 14:40:00,28.98,29.17,28.97,29.09,25800.0,28.98,29.17,28.97,29.09,25800.0
2007-10-23 14:45:00,29.14,29.25,29.0,29.23,41000.0,29.14,29.25,29.0,29.23,41000.0
2007-10-23 14:50:00,29.23,29.23,29.09,29.1,15000.0,29.23,29.23,29.09,29.1,15000.0
2007-10-23 14:55:00,29.15,29.4,29.11,29.34,14200.0,29.15,29.4,29.11,29.34,14200.0
2007-10-23 15:00:00,29.34,29.34,29.09,29.09,23800.0,29.34,29.34,29.09,29.09,23800.0
2007-10-23 15:05:00,29.04,29.05,28.87,28.94,32200.0,29.04,29.05,28.87,28.94,32200.0
2007-10-23 15:10:00,28.88,28.94,28.88,28.9,10800.0,28.88,28.94,28.88,28.9,10800.0
2007-10-23 15:15:00,28.9,29.06,28.9,29.03,14600.0,28.9,29.06,28.9,29.03,14600.0
2007-10-23 15:20:00,29.03,29.11,29.01,29.04,35600.0,29.03,29.11,29.01,29.04,35600.0
2007-10-23 15:25:00,29.04,29.09,28.91,28.98,24200.0,29.04,29.09,28.91,28.98,24200.0
2007-10-23 15:30:00,28.99,29.0,28.95,28.95,9400.0,28.99,29.0,28.95,28.95,9400.0
2007-10-23 15:35:00,28.9,28.94,28.87,28.91,19600.0,28.9,28.94,28.87,28.91,19600.0
2007-10-23 15:40:00,28.88,28.97,28.88,28.93,9800.0,28.88,28.97,28.88,28.93,9800.0
2007-10-23 15:45:00,28.95,29.0,28.93,28.97,19200.0,28.95,29.0,28.93,28.97,19200.0
2007-10-23 15:50:00,28.95,28.97,28.68,28.68,51800.0,28.95,28.97,28.68,28.68,51800.0
2007-10-23 15:55:00,28.71,28.98,28.71,28.77,67600.0,28.71,28.98,28.71,28.77,67600.0
2007-10-24 09:30:00,28.86,29.0,28.33,28.35,44200.0,28.86,29.0,28.33,28.35,44200.0
2007-10-24 09:35:00,28.35,28.45,28.28,28.28,11600.0,28.35,28.45,28.28,28.28,11600.0
2007-10-24 09:40:00,28.28,28.54,28.14,28.54,47400.0,28.28,28.54,28.14,28.54,47400.0
2007-10-24 09:45:00,28.55,28.71,28.39,28.42,20400.0,28.55,28.71,28.39,28.42,20400.0
2007-10-24 09:50:00,28.39,28.47,28.25,28.25,16000.0,28.39,28.47,28.25,28.25,16000.0
2007-10-24 09:55:00,28.35,28.38,28.26,28.26,9200.0,28.35,28.38,28.26,28.26,9200.0
2007-10-24 10:00:00,28.26,28.35,28.25,28.3,9000.0,28.26,28.35,28.25,28.3,9000.0
2007-10-24 10:05:00,28.3,28.33,28.28,28.3,10600.0,28.3,28.33,28.28,28.3,10600.0
2007-10-24 10:10:00,28.29,28.3,28.1,28.1,30000.0,28.29,28.3,28.1,28.1,30000.0
2007-10-24 10:15:00,28.11,28.16,28.05,28.08,30200.0,28.11,28.16,28.05,28.08,30200.0
2007-10-24 10:20:00,28.08,28.1,28.03,28.05,32000.0,28.08,28.1,28.03,28.05,32000.0
2007-10-24 10:25:00,28.05,28.08,28.0,28.05,55600.0,28.05,28.08,28.0,28.05,55600.0
2007-10-24 10:30:00,28.04,28.06,28.0,28.0,11200.0,28.04,28.06,28.0,28.0,11200.0
2007-10-24 10:35:00,28.03,28.2,28.03,28.14,16000.0,28.03,28.2,28.03,28.14,16000.0
2007-10-24 10:40:00,28.14,28.14,28.0,28.05,21600.0,28.14,28.14,28.0,28.05,21600.0
2007-10-24 10:45:00,28.06,28.07,27.66,27.66,56000.0,28.06,28.07,27.66,27.66,56000.0
2007-10-24 10:50:00,27.73,27.82,27.63,27.63,41400.0,27.73,27.82,27.63,27.63,41400.0
2007-10-24 10:55:00,27.63,27.67,27.5,27.58,33400.0,27.63,27.67,27.5,27.58,33400.0
2007-10-24 11:00:00,27.58,27.63,27.42,27.59,35800.0,27.58,27.63,27.42,27.59,35800.0
2007-10-24 11:05:00,27.58,27.62,27.5,27.5,9400.0,27.58,27.62,27.5,27.5,9400.0
2007-10-24 11:10:00,27.5,27.52,27.23,27.25,40400.0,27.5,27.52,27.23,27.25,40400.0
2007-10-24 11:15:00,27.25,27.43,27.21,27.3,49800.0,27.25,27.43,27.21,27.3,49800.0
2007-10-24 11:20:00,27.36,27.36,27.23,27.29,12800.0,27.36,27.36,27.23,27.29,12800.0
2007-10-24 11:25:00,27.31,27.36,27.23,27.29,15800.0,27.31,27.36,27.23,27.29,15800.0
2007-10-24 11:30:00,27.29,27.4,27.28,27.36,16000.0,27.29,27.4,27.28,27.36,16000.0
2007-10-24 11:35:00,27.37,27.5,27.3,27.38,35400.0,27.37,27.5,27.3,27.38,35400.0
2007-10-24 11:40:00,27.34,27.4,27.31,27.4,10800.0,27.34,27.4,27.31,27.4,10800.0
2007-10-24 11:45:00,27.4,27.42,27.35,27.42,22000.0,27.4,27.42,27.35,27.42,22000.0
2007-10-24 11:50:00,27.42,27.53,27.36,27.53,15800.0,27.42,27.53,27.36,27.53,15800.0
2007-10-24 11:55:00,27.53,27.53,27.47,27.47,8600.0,27.53,27.53,27.47,27.47,8600.0
2007-10-24 12:00:00,27.49,27.5,27.35,27.44,11400.0,27.49,27.5,27.35,27.44,11400.0
2007-10-24 12:05:00,27.44,27.48,27.4,27.48,3200.0,27.44,27.48,27.4,27.48,3200.0
2007-10-24 12:10:00,27.5,27.5,27.38,27.43,15200.0,27.5,27.5,27.38,27.43,15200.0
2007-10-24 12:15:00,27.42,27.46,27.4,27.46,6800.0,27.42,27.46,27.4,27.46,6800.0
2007-10-24 12:20:00,27.39,27.46,27.36,27.41,4000.0,27.39,27.46,27.36,27.41,4000.0
2007-10-24 12:25:00,27.41,27.41,27.38,27.38,2800.0,27.41,27.41,27.38,27.38,2800.0
2007-10-24 12:30:00,27.38,27.41,27.36,27.39,13000.0,27.38,27.41,27.36,27.39,13000.0
2007-10-24 12:35:00,27.36,27.38,27.33,27.33,10400.0,27.36,27.38,27.33,27.33,10400.0
2007-10-24 12:40:00,27.33,27.36,27.33,27.35,4000.0,27.33,27.36,27.33,27.35,4000.0
2007-10-24 12:45:00,27.35,27.35,27.26,27.26,13000.0,27.35,27.35,27.26,27.26,13000.0
2007-10-24 12:50:00,27.28,27.29,27.2,27.2,13400.0,27.28,27.29,27.2,27.2,13400.0
2007-10-24 12:55:00,27.22,27.22,27.16,27.16,8600.0,27.22,27.22,27.16,27.16,8600.0
2007-10-24 13:00:00,27.21,27.21,26.9,26.91,34600.0,27.21,27.21,26.9,26.91,34600.0
2007-10-24 13:05:00,26.93,26.98,26.82,26.95,41800.0,26.93,26.98,26.82,26.95,41800.0
2007-10-24 13:10:00,26.97,26.97,26.83,26.88,20600.0,26.97,26.97,26.83,26.88,20600.0
2007-10-24 13:15:00,26.84,26.92,26.78,26.8,17400.0,26.84,26.92,26.78,26.8,17400.0
2007-10-24 13:20:00,26.77,26.82,26.75,26.82,17600.0,26.77,26.82,26.75,26.82,17600.0
2007-10-24 13:25:00,26.82,26.95,26.81,26.95,19800.0,26.82,26.95,26.81,26.95,19800.0
2007-10-24 13:30:00,26.9,26.95,26.82,26.89,11800.0,26.9,26.95,26.82,26.89,11800.0
2007-10-24 13:35:00,26.89,26.89,26.79,26.83,13800.0,26.89,26.89,26.79,26.83,13800.0
2007-10-24 13:40:00,26.79,26.97,26.77,26.97,23200.0,26.79,26.97,26.77,26.97,23200.0
2007-10-24 13:45:00,26.98,26.98,26.88,26.88,5200.0,26.98,26.98,26.88,26.88,5200.0
2007-10-24 13:50:00,26.88,26.97,26.88,26.89,13000.0,26.88,26.97,26.88,26.89,13000.0
2007-10-24 13:55:00,26.93,26.96,26.81,26.88,11800.0,26.93,26.96,26.81,26.88,11800.0
2007-10-24 14:00:00,26.88,26.88,26.53,26.55,96400.0,26.88,26.88,26.53,26.55,96400.0
2007-10-24 14:05:00,26.52,26.57,26.01,26.23,261400.0,26.52,26.57,26.01,26.23,261400.0
2007-10-24 14:10:00,26.16,26.3,26.16,26.25,22400.0,26.16,26.3,26.16,26.25,22400.0
2007-10-24 14:15:00,26.24,26.39,26.17,26.24,29800.0,26.24,26.39,26.17,26.24,29800.0
2007-10-24 14:20:00,26.24,26.5,26.22,26.47,53400.0,26.24,26.5,26.22,26.47,53400.0
2007-10-24 14:25:00,26.43,26.79,26.43,26.79,88200.0,26.43,26.79,26.43,26.79,88200.0
2007-10-24 14:30:00,26.73,26.85,26.73,26.85,49000.0,26.73,26.85,26.73,26.85,49000.0
2007-10-24 14:35:00,26.85,26.99,26.81,26.9,51400.0,26.85,26.99,26.81,26.9,51400.0
2007-10-24 14:40:00,26.98,27.29,26.97,27.05,79400.0,26.98,27.29,26.97,27.05,79400.0
2007-10-24 14:45:00,27.05,27.21,27.05,27.11,20600.0,27.05,27.21,27.05,27.11,20600.0
2007-10-24 14:50:00,27.13,27.62,27.12,27.55,49000.0,27.13,27.62,27.12,27.55,49000.0
2007-10-24 14:55:00,27.54,27.8,27.52,27.78,60000.0,27.54,27.8,27.52,27.78,60000.0
2007-10-24 15:00:00,27.76,27.88,27.54,27.54,55000.0,27.76,27.88,27.54,27.54,55000.0
2007-10-24 15:05:00,27.53,27.75,27.51,27.75,51800.0,27.53,27.75,27.51,27.75,51800.0
2007-10-24 15:10:00,27.75,27.91,27.67,27.89,57800.0,27.75,27.91,27.67,27.89,57800.0
2007-10-24 15:15:00,27.91,27.95,27.71,27.83,37200.0,27.91,27.95,27.71,27.83,37200.0
2007-10-24 15:20:00,27.74,27.74,27.53,27.55,92600.0,27.74,27.74,27.53,27.55,92600.0
2007-10-24 15:25:00,27.55,27.59,27.25,27.48,29800.0,27.55,27.59,27.25,27.48,29800.0
2007-10-24 15:30:00,27.45,27.75,27.14,27.3,44400.0,27.45,27.75,27.14,27.3,44400.0
2007-10-24 15:35:00,27.2,27.3,27.06,27.06,14800.0,27.2,27.3,27.06,27.06,14800.0
2007-10-24 15:40:00,27.06,27.06,26.84,26.88,35800.0,27.06,27.06,26.84,26.88,35800.0
2007-10-24 15:45:00,26.88,27.16,26.88,27.15,91600.0,26.88,27.16,26.88,27.15,91600.0
2007-10-24 15:50:00,27.15,27.95,27.15,27.89,134600.0,27.15,27.95,27.15,27.89,134600.0
2007-10-24 15:55:00,27.89,28.18,27.78,28.0,150800.0,27.89,28.18,27.78,28.0,150800.0
2007-10-25 09:30:00,27.51,27.52,27.16,27.24,47800.0,27.51,27.52,27.16,27.24,47800.0
2007-10-25 09:35:00,27.18,27.23,26.68,26.82,45800.0,27.18,27.23,26.68,26.82,45800.0
2007-10-25 09:40:00,26.75,27.05,26.75,26.9,36400.0,26.75,27.05,26.75,26.9,36400.0
2007-10-25 09:45:00,26.84,26.85,26.5,26.53,29000.0,26.84,26.85,26.5,26.53,29000.0
2007-10-25 09:50:00,26.53,26.75,26.53,26.57,38400.0,26.53,26.75,26.53,26.57,38400.0
2007-10-25 09:55:00,26.59,26.63,26.33,26.33,53600.0,26.59,26.63,26.33,26.33,53600.0
2007-10-25 10:00:00,26.31,26.5,26.18,26.38,75600.0,26.31,26.5,26.18,26.38,75600.0
2007-10-25 10:05:00,26.35,26.69,26.34,26.49,58800.0,26.35,26.69,26.34,26.49,58800.0
2007-10-25 10:10:00,26.53,26.91,26.51,26.8,72200.0,26.53,26.91,26.51,26.8,72200.0
2007-10-25 10:15:00,26.83,27.15,26.83,27.02,40800.0,26.83,27.15,26.83,27.02,40800.0
2007-10-25 10:20:00,27.02,27.13,26.87,26.87,28600.0,27.02,27.13,26.87,26.87,28600.0
2007-10-25 10:25:00,26.87,26.98,26.75,26.96,124000.0,26.87,26.98,26.75,26.96,124000.0
2007-10-25 10:30:00,26.88,26.9,26.58,26.64,43000.0,26.88,26.9,26.58,26.64,43000.0
2007-10-25 10:35:00,26.64,26.89,26.53,26.6,32600.0,26.64,26.89,26.53,26.6,32600.0
2007-10-25 10:40:00,26.53,26.71,26.5,26.71,23400.0,26.53,26.71,26.5,26.71,23400.0
2007-10-25 10:45:00,26.66,26.68,26.55,26.56,15000.0,26.66,26.68,26.55,26.56,15000.0
2007-10-25 10:50:00,26.59,26.81,26.56,26.57,26600.0,26.59,26.81,26.56,26.57,26600.0
2007-10-25 10:55:00,26.52,26.76,26.5,26.76,16400.0,26.52,26.76,26.5,26.76,16400.0
2007-10-25 11:00:00,26.73,26.77,26.6,26.67,18800.0,26.73,26.77,26.6,26.67,18800.0
2007-10-25 11:05:00,26.67,26.75,26.5,26.75,22000.0,26.67,26.75,26.5,26.75,22000.0
2007-10-25 11:10:00,26.73,26.73,26.51,26.53,13600.0,26.73,26.73,26.51,26.53,13600.0
2007-10-25 11:15:00,26.5,26.61,26.5,26.51,17800.0,26.5,26.61,26.5,26.51,17800.0
2007-10-25 11:20:00,26.52,26.6,26.35,26.36,19200.0,26.52,26.6,26.35,26.36,19200.0
2007-10-25 11:25:00,26.36,26.6,26.33,26.59,27800.0,26.36,26.6,26.33,26.59,27800.0
2007-10-25 11:30:00,26.59,26.59,26.47,26.5,15000.0,26.59,26.59,26.47,26.5,15000.0
2007-10-25 11:35:00,26.5,26.5,26.34,26.39,11800.0,26.5,26.5,26.34,26.39,11800.0
2007-10-25 11:40:00,26.33,26.5,26.33,26.45,27200.0,26.33,26.5,26.33,26.45,27200.0
2007-10-25 11:45:00,26.48,26.5,26.43,26.5,6200.0,26.48,26.5,26.43,26.5,6200.0
2007-10-25 11:50:00,26.5,26.54,26.44,26.5,13800.0,26.5,26.54,26.44,26.5,13800.0
2007-10-25 11:55:00,26.54,26.54,26.33,26.36,11400.0,26.54,26.54,26.33,26.36,11400.0
2007-10-25 12:00:00,26.34,26.5,26.3,26.5,26000.0,26.34,26.5,26.3,26.5,26000.0
2007-10-25 12:05:00,26.47,26.48,26.33,26.33,8000.0,26.47,26.48,26.33,26.33,8000.0
2007-10-25 12:10:00,26.32,26.32,26.18,26.21,28000.0,26.32,26.32,26.18,26.21,28000.0
2007-10-25 12:15:00,26.25,26.35,26.23,26.27,7600.0,26.25,26.35,26.23,26.27,7600.0
2007-10-25 12:20:00,26.25,26.58,26.25,26.58,22400.0,26.25,26.58,26.25,26.58,22400.0
2007-10-25 12:25:00,26.58,26.66,26.55,26.55,8000.0,26.58,26.66,26.55,26.55,8000.0
2007-10-25 12:30:00,26.5,26.5,26.34,26.38,7600.0,26.5,26.5,26.34,26.38,7600.0
2007-10-25 12:35:00,26.38,26.56,26.38,26.56,7000.0,26.38,26.56,26.38,26.56,7000.0
2007-10-25 12:40:00,26.56,26.65,26.55,26.65,7600.0,26.56,26.65,26.55,26.65,7600.0
2007-10-25 12:45:00,26.76,26.77,26.65,26.65,13600.0,26.76,26.77,26.65,26.65,13600.0
2007-10-25 12:50:00,26.64,26.75,26.64,26.69,7200.0,26.64,26.75,26.64,26.69,7200.0
2007-10-25 12:55:00,26.69,26.69,26.63,26.66,6200.0,26.69,26.69,26.63,26.66,6200.0
2007-10-25 13:00:00,26.66,26.68,26.63,26.63,3200.0,26.66,26.68,26.63,26.63,3200.0
2007-10-25 13:05:00,26.63,26.65,26.33,26.36,33400.0,26.63,26.65,26.33,26.36,33400.0
2007-10-25 13:10:00,26.37,26.43,26.31,26.35,10000.0,26.37,26.43,26.31,26.35,10000.0
2007-10-25 13:15:00,26.34,26.35,26.24,26.3,21200.0,26.34,26.35,26.24,26.3,21200.0
2007-10-25 13:20:00,26.29,26.29,26.11,26.25,31800.0,26.29,26.29,26.11,26.25,31800.0
2007-10-25 13:25:00,26.2,26.35,26.13,26.15,21000.0,26.2,26.35,26.13,26.15,21000.0
2007-10-25 13:30:00,26.16,26.21,26.11,26.21,25200.0,26.16,26.21,26.11,26.21,25200.0
2007-10-25 13:35:00,26.21,26.25,26.11,26.18,31800.0,26.21,26.25,26.11,26.18,31800.0
2007-10-25 13:40:00,26.18,26.23,26.12,26.15,25200.0,26.18,26.23,26.12,26.15,25200.0
2007-10-25 13:45:00,26.13,26.21,26.13,26.21,18400.0,26.13,26.21,26.13,26.21,18400.0
2007-10-25 13:50:00,26.17,26.2,26.07,26.11,16000.0,26.17,26.2,26.07,26.11,16000.0
2007-10-25 13:55:00,26.1,26.12,26.0,26.08,36600.0,26.1,26.12,26.0,26.08,36600.0
2007-10-25 14:00:00,26.06,26.06,25.84,25.99,132400.0,26.06,26.06,25.84,25.99,132400.0
2007-10-25 14:05:00,25.95,26.15,25.92,26.09,62400.0,25.95,26.15,25.92,26.09,62400.0
2007-10-25 14:10:00,26.09,26.23,26.09,26.11,33200.0,26.09,26.23,26.09,26.11,33200.0
2007-10-25 14:15:00,26.08,26.1,25.95,25.99,12400.0,26.08,26.1,25.95,25.99,12400.0
2007-10-25 14:20:00,26.0,26.09,25.85,26.09,18400.0,26.0,26.09,25.85,26.09,18400.0
2007-10-25 14:25:00,26.1,26.24,26.1,26.11,25600.0,26.1,26.24,26.1,26.11,25600.0
2007-10-25 14:30:00,26.08,26.11,25.95,26.0,17800.0,26.08,26.11,25.95,26.0,17800.0
2007-10-25 14:35:00,26.0,26.05,25.9,26.01,51600.0,26.0,26.05,25.9,26.01,51600.0
2007-10-25 14:40:00,26.0,26.13,26.0,26.02,26200.0,26.0,26.13,26.0,26.02,26200.0
2007-10-25 14:45:00,26.03,26.03,25.86,25.89,21200.0,26.03,26.03,25.86,25.89,21200.0
2007-10-25 14:50:00,25.9,26.13,25.81,26.06,60000.0,25.9,26.13,25.81,26.06,60000.0
2007-10-25 14:55:00,26.04,26.09,25.86,26.03,38800.0,26.04,26.09,25.86,26.03,38800.0
2007-10-25 15:00:00,26.05,26.15,26.05,26.05,38600.0,26.05,26.15,26.05,26.05,38600.0
2007-10-25 15:05:00,26.08,26.08,25.91,25.93,38200.0,26.08,26.08,25.91,25.93,38200.0
2007-10-25 15:10:00,25.93,26.0,25.84,25.86,25600.0,25.93,26.0,25.84,25.86,25600.0
2007-10-25 15:15:00,25.86,25.89,25.79,25.83,61000.0,25.86,25.89,25.79,25.83,61000.0
2007-10-25 15:20:00,25.83,25.86,25.8,25.83,32200.0,25.83,25.86,25.8,25.83,32200.0
2007-10-25 15:25:00,25.83,25.83,25.75,25.75,32800.0,25.83,25.83,25.75,25.75,32800.0
2007-10-25 15:30:00,25.75,25.77,25.47,25.63,82400.0,25.75,25.77,25.47,25.63,82400.0
2007-10-25 15:35:00,25.65,25.72,25.53,25.53,34000.0,25.65,25.72,25.53,25.53,34000.0
2007-10-25 15:40:00,25.52,25.66,25.46,25.6,56800.0,25.52,25.66,25.46,25.6,56800.0
2007-10-25 15:45:00,25.6,25.71,25.58,25.65,50400.0,25.6,25.71,25.58,25.65,50400.0
2007-10-25 15:50:00,25.65,25.75,25.63,25.63,53600.0,25.65,25.75,25.63,25.63,53600.0
2007-10-25 15:55:00,25.63,25.68,25.46,25.49,179400.0,25.63,25.68,25.46,25.49,179400.0
2007-10-26 09:30:00,26.25,26.25,25.88,26.0,66600.0,26.25,26.25,25.88,26.0,66600.0
2007-10-26 09:35:00,25.95,26.0,25.55,25.78,72200.0,25.95,26.0,25.55,25.78,72200.0
2007-10-26 09:40:00,25.84,26.0,25.78,25.82,35400.0,25.84,26.0,25.78,25.82,35400.0
2007-10-26 09:45:00,25.78,25.84,25.64,25.69,39000.0,25.78,25.84,25.64,25.69,39000.0
2007-10-26 09:50:00,25.69,25.82,25.65,25.68,36600.0,25.69,25.82,25.65,25.68,36600.0
2007-10-26 09:55:00,25.68,25.76,25.63,25.75,20400.0,25.68,25.76,25.63,25.75,20400.0
2007-10-26 10:00:00,25.74,25.75,25.67,25.75,11400.0,25.74,25.75,25.67,25.75,11400.0
2007-10-26 10:05:00,25.75,25.83,25.67,25.79,16600.0,25.75,25.83,25.67,25.79,16600.0
2007-10-26 10:10:00,25.79,25.98,25.68,25.91,31200.0,25.79,25.98,25.68,25.91,31200.0
2007-10-26 10:15:00,25.8,26.0,25.8,25.98,35200.0,25.8,26.0,25.8,25.98,35200.0
2007-10-26 10:20:00,25.98,26.13,25.93,26.13,20800.0,25.98,26.13,25.93,26.13,20800.0
2007-10-26 10:25:00,26.14,26.5,26.06,26.17,108800.0,26.14,26.5,26.06,26.17,108800.0
2007-10-26 10:30:00,26.2,26.21,25.98,26.01,41400.0,26.2,26.21,25.98,26.01,41400.0
2007-10-26 10:35:00,26.05,26.25,26.03,26.21,31800.0,26.05,26.25,26.03,26.21,31800.0
2007-10-26 10:40:00,26.21,26.21,26.0,26.15,12400.0,26.21,26.21,26.0,26.15,12400.0
2007-10-26 10:45:00,26.09,26.09,25.75,25.8,52200.0,26.09,26.09,25.75,25.8,52200.0
2007-10-26 10:50:00,25.8,25.89,25.77,25.77,15200.0,25.8,25.89,25.77,25.77,15200.0
2007-10-26 10:55:00,25.79,25.91,25.77,25.84,13000.0,25.79,25.91,25.77,25.84,13000.0
2007-10-26 11:00:00,25.83,25.92,25.75,25.78,10600.0,25.83,25.92,25.75,25.78,10600.0
2007-10-26 11:05:00,25.76,25.81,25.16,25.23,99400.0,25.76,25.81,25.16,25.23,99400.0
2007-10-26 11:10:00,25.23,25.45,25.14,25.44,64800.0,25.23,25.45,25.14,25.44,64800.0
2007-10-26 11:15:00,25.45,25.46,25.04,25.04,57800.0,25.45,25.46,25.04,25.04,57800.0
2007-10-26 11:20:00,25.04,25.23,25.0,25.05,67000.0,25.04,25.23,25.0,25.05,67000.0
2007-10-26 11:25:00,25.05,25.11,25.0,25.05,41400.0,25.05,25.11,25.0,25.05,41400.0
2007-10-26 11:30:00,25.09,25.22,25.06,25.16,19400.0,25.09,25.22,25.06,25.16,19400.0
2007-10-26 11:35:00,25.21,25.25,25.15,25.2,15600.0,25.21,25.25,25.15,25.2,15600.0
2007-10-26 11:40:00,25.16,25.18,25.09,25.1,18800.0,25.16,25.18,25.09,25.1,18800.0
2007-10-26 11:45:00,25.12,25.16,25.09,25.16,9200.0,25.12,25.16,25.09,25.16,9200.0
2007-10-26 11:50:00,25.16,25.16,25.09,25.16,8800.0,25.16,25.16,25.09,25.16,8800.0
2007-10-26 11:55:00,25.16,25.2,25.14,25.2,7400.0,25.16,25.2,25.14,25.2,7400.0
2007-10-26 12:00:00,25.15,25.24,25.09,25.2,19200.0,25.15,25.24,25.09,25.2,19200.0
2007-10-26 12:05:00,25.17,25.35,25.17,25.2,28800.0,25.17,25.35,25.17,25.2,28800.0
2007-10-26 12:10:00,25.18,25.29,25.18,25.18,34200.0,25.18,25.29,25.18,25.18,34200.0
2007-10-26 12:15:00,25.17,25.25,25.17,25.18,32200.0,25.17,25.25,25.17,25.18,32200.0
2007-10-26 12:20:00,25.21,25.21,25.1,25.16,17600.0,25.21,25.21,25.1,25.16,17600.0
2007-10-26 12:25:00,25.11,25.19,25.11,25.14,14200.0,25.11,25.19,25.11,25.14,14200.0
2007-10-26 12:30:00,25.17,25.18,25.09,25.1,22400.0,25.17,25.18,25.09,25.1,22400.0
2007-10-26 12:35:00,25.1,25.11,25.08,25.08,18200.0,25.1,25.11,25.08,25.08,18200.0
2007-10-26 12:40:00,25.13,25.25,25.08,25.17,27000.0,25.13,25.25,25.08,25.17,27000.0
2007-10-26 12:45:00,25.25,25.25,25.13,25.13,9800.0,25.25,25.25,25.13,25.13,9800.0
2007-10-26 12:50:00,25.13,25.23,25.09,25.09,23600.0,25.13,25.23,25.09,25.09,23600.0
2007-10-26 12:55:00,25.18,25.25,25.13,25.21,19400.0,25.18,25.25,25.13,25.21,19400.0
2007-10-26 13:00:00,25.18,25.21,25.09,25.11,39200.0,25.18,25.21,25.09,25.11,39200.0
2007-10-26 13:05:00,25.13,25.14,25.08,25.1,16600.0,25.13,25.14,25.08,25.1,16600.0
2007-10-26 13:10:00,25.1,25.14,25.09,25.1,24400.0,25.1,25.14,25.09,25.1,24400.0
2007-10-26 13:15:00,25.14,25.17,25.1,25.13,38400.0,25.14,25.17,25.1,25.13,38400.0
2007-10-26 13:20:00,25.11,25.13,25.05,25.08,68800.0,25.11,25.13,25.05,25.08,68800.0
2007-10-26 13:25:00,25.1,25.11,25.06,25.06,19000.0,25.1,25.11,25.06,25.06,19000.0
2007-10-26 13:30:00,25.06,25.1,25.05,25.05,24200.0,25.06,25.1,25.05,25.05,24200.0
2007-10-26 13:35:00,25.08,25.1,25.05,25.05,20200.0,25.08,25.1,25.05,25.05,20200.0
2007-10-26 13:40:00,25.06,25.09,25.04,25.09,12400.0,25.06,25.09,25.04,25.09,12400.0
2007-10-26 13:45:00,25.06,25.19,25.05,25.1,59200.0,25.06,25.19,25.05,25.1,59200.0
2007-10-26 13:50:00,25.1,25.11,25.08,25.11,19200.0,25.1,25.11,25.08,25.11,19200.0
2007-10-26 13:55:00,25.11,25.11,25.09,25.1,24200.0,25.11,25.11,25.09,25.1,24200.0
2007-10-26 14:00:00,25.1,25.19,25.09,25.19,34000.0,25.1,25.19,25.09,25.19,34000.0
2007-10-26 14:05:00,25.18,25.35,25.18,25.27,42000.0,25.18,25.35,25.18,25.27,42000.0
2007-10-26 14:10:00,25.26,25.31,25.15,25.29,112800.0,25.26,25.31,25.15,25.29,112800.0
2007-10-26 14:15:00,25.27,25.27,25.24,25.24,107600.0,25.27,25.27,25.24,25.24,107600.0
2007-10-26 14:20:00,25.24,25.25,25.2,25.25,61400.0,25.24,25.25,25.2,25.25,61400.0
2007-10-26 14:25:00,25.25,25.25,25.21,25.23,84400.0,25.25,25.25,25.21,25.23,84400.0
2007-10-26 14:30:00,25.25,25.45,25.23,25.4,21800.0,25.25,25.45,25.23,25.4,21800.0
2007-10-26 14:35:00,25.43,25.6,25.35,25.45,65000.0,25.43,25.6,25.35,25.45,65000.0
2007-10-26 14:40:00,25.48,25.56,25.47,25.53,31800.0,25.48,25.56,25.47,25.53,31800.0
2007-10-26 14:45:00,25.53,25.53,25.36,25.4,31800.0,25.53,25.53,25.36,25.4,31800.0
2007-10-26 14:50:00,25.38,25.38,25.2,25.25,32000.0,25.38,25.38,25.2,25.25,32000.0
2007-10-26 14:55:00,25.24,25.28,25.23,25.25,30200.0,25.24,25.28,25.23,25.25,30200.0
2007-10-26 15:00:00,25.25,25.28,25.25,25.25,32600.0,25.25,25.28,25.25,25.25,32600.0
2007-10-26 15:05:00,25.25,25.28,25.08,25.08,38400.0,25.25,25.28,25.08,25.08,38400.0
2007-10-26 15:10:00,25.1,25.11,25.0,25.02,58800.0,25.1,25.11,25.0,25.02,58800.0
2007-10-26 15:15:00,25.05,25.13,25.03,25.11,8200.0,25.05,25.13,25.03,25.11,8200.0
2007-10-26 15:20:00,25.11,25.24,25.1,25.24,22400.0,25.11,25.24,25.1,25.24,22400.0
2007-10-26 15:25:00,25.25,25.25,25.17,25.2,42800.0,25.25,25.25,25.17,25.2,42800.0
2007-10-26 15:30:00,25.2,25.2,25.16,25.17,39000.0,25.2,25.2,25.16,25.17,39000.0
2007-10-26 15:35:00,25.16,25.16,25.08,25.11,29600.0,25.16,25.16,25.08,25.11,29600.0
2007-10-26 15:40:00,25.11,25.11,24.98,25.05,94800.0,25.11,25.11,24.98,25.05,94800.0
2007-10-26 15:45:00,25.08,25.23,25.05,25.19,29600.0,25.08,25.23,25.05,25.19,29600.0
2007-10-26 15:50:00,25.23,25.25,25.18,25.23,25600.0,25.23,25.25,25.18,25.23,25600.0
2007-10-26 15:55:00,25.18,25.38,25.18,25.25,66200.0,25.18,25.38,25.18,25.25,66200.0
2007-10-29 09:30:00,25.83,25.99,25.7,25.78,56400.0,25.83,25.99,25.7,25.78,56400.0
2007-10-29 09:35:00,25.78,25.88,25.7,25.75,28400.0,25.78,25.88,25.7,25.75,28400.0
2007-10-29 09:40:00,25.75,26.23,25.72,26.23,62000.0,25.75,26.23,25.72,26.23,62000.0
2007-10-29 09:45:00,26.23,26.35,26.07,26.18,127200.0,26.23,26.35,26.07,26.18,127200.0
2007-10-29 09:50:00,26.17,26.29,26.17,26.22,26400.0,26.17,26.29,26.17,26.22,26400.0
2007-10-29 09:55:00,26.29,26.46,26.23,26.46,50000.0,26.29,26.46,26.23,26.46,50000.0
2007-10-29 10:00:00,26.48,26.48,26.0,26.0,45800.0,26.48,26.48,26.0,26.0,45800.0
2007-10-29 10:05:00,25.92,26.02,25.75,26.02,41200.0,25.92,26.02,25.75,26.02,41200.0
2007-10-29 10:10:00,26.02,26.02,25.89,25.92,7400.0,26.02,26.02,25.89,25.92,7400.0
2007-10-29 10:15:00,25.9,26.03,25.5,25.5,66800.0,25.9,26.03,25.5,25.5,66800.0
2007-10-29 10:20:00,25.52,25.65,25.28,25.65,57600.0,25.52,25.65,25.28,25.65,57600.0
2007-10-29 10:25:00,25.65,25.73,25.41,25.5,41200.0,25.65,25.73,25.41,25.5,41200.0
2007-10-29 10:30:00,25.5,25.63,25.45,25.57,21400.0,25.5,25.63,25.45,25.57,21400.0
2007-10-29 10:35:00,25.61,25.63,25.53,25.54,8000.0,25.61,25.63,25.53,25.54,8000.0
2007-10-29 10:40:00,25.53,25.59,25.53,25.53,6800.0,25.53,25.59,25.53,25.53,6800.0
2007-10-29 10:45:00,25.54,25.59,25.5,25.53,12600.0,25.54,25.59,25.5,25.53,12600.0
2007-10-29 10:50:00,25.53,25.6,25.5,25.5,13000.0,25.53,25.6,25.5,25.5,13000.0
2007-10-29 10:55:00,25.5,25.53,25.5,25.52,6400.0,25.5,25.53,25.5,25.52,6400.0
2007-10-29 11:00:00,25.5,25.66,25.5,25.65,14200.0,25.5,25.66,25.5,25.65,14200.0
2007-10-29 11:05:00,25.65,25.73,25.65,25.7,50800.0,25.65,25.73,25.65,25.7,50800.0
2007-10-29 11:10:00,25.7,25.7,25.65,25.65,5200.0,25.7,25.7,25.65,25.65,5200.0
2007-10-29 11:15:00,25.6,25.75,25.6,25.71,14600.0,25.6,25.75,25.6,25.71,14600.0
2007-10-29 11:20:00,25.7,25.74,25.59,25.65,27000.0,25.7,25.74,25.59,25.65,27000.0
2007-10-29 11:25:00,25.65,25.65,25.53,25.58,12000.0,25.65,25.65,25.53,25.58,12000.0
2007-10-29 11:30:00,25.58,25.65,25.52,25.52,32200.0,25.58,25.65,25.52,25.52,32200.0
2007-10-29 11:35:00,25.55,25.55,25.52,25.55,4800.0,25.55,25.55,25.52,25.55,4800.0
2007-10-29 11:40:00,25.53,25.54,25.34,25.41,35200.0,25.53,25.54,25.34,25.41,35200.0
2007-10-29 11:45:00,25.45,25.45,25.36,25.36,7600.0,25.45,25.45,25.36,25.36,7600.0
2007-10-29 11:50:00,25.39,25.39,25.32,25.35,5400.0,25.39,25.39,25.32,25.35,5400.0
2007-10-29 11:55:00,25.35,25.36,25.31,25.31,13400.0,25.35,25.36,25.31,25.31,13400.0
2007-10-29 12:00:00,25.3,25.32,25.05,25.16,52800.0,25.3,25.32,25.05,25.16,52800.0
2007-10-29 12:05:00,25.19,25.3,25.18,25.25,8800.0,25.19,25.3,25.18,25.25,8800.0
2007-10-29 12:10:00,25.3,25.3,25.07,25.2,24200.0,25.3,25.3,25.07,25.2,24200.0
2007-10-29 12:15:00,25.18,25.25,25.18,25.25,8000.0,25.18,25.25,25.18,25.25,8000.0
2007-10-29 12:20:00,25.25,25.31,25.25,25.31,6400.0,25.25,25.31,25.25,25.31,6400.0
2007-10-29 12:25:00,25.27,25.31,25.25,25.26,3400.0,25.27,25.31,25.25,25.26,3400.0
2007-10-29 12:30:00,25.29,25.29,25.25,25.28,4800.0,25.29,25.29,25.25,25.28,4800.0
2007-10-29 12:35:00,25.29,25.29,25.1,25.11,20800.0,25.29,25.29,25.1,25.11,20800.0
2007-10-29 12:40:00,25.08,25.09,25.0,25.02,22800.0,25.08,25.09,25.0,25.02,22800.0
2007-10-29 12:45:00,25.03,25.07,25.0,25.05,14000.0,25.03,25.07,25.0,25.05,14000.0
2007-10-29 12:50:00,25.07,25.07,25.0,25.05,21000.0,25.07,25.07,25.0,25.05,21000.0
2007-10-29 12:55:00,25.05,25.05,24.79,24.87,50400.0,25.05,25.05,24.79,24.87,50400.0
2007-10-29 13:00:00,24.8,24.82,24.75,24.8,24800.0,24.8,24.82,24.75,24.8,24800.0
2007-10-29 13:05:00,24.78,24.86,24.78,24.84,22600.0,24.78,24.86,24.78,24.84,22600.0
2007-10-29 13:10:00,24.84,24.93,24.8,24.92,15600.0,24.84,24.93,24.8,24.92,15600.0
2007-10-29 13:15:00,24.91,24.97,24.91,24.93,11400.0,24.91,24.97,24.91,24.93,11400.0
2007-10-29 13:20:00,24.94,24.95,24.8,24.8,15000.0,24.94,24.95,24.8,24.8,15000.0
2007-10-29 13:25:00,24.8,24.84,24.75,24.8,218600.0,24.8,24.84,24.75,24.8,218600.0
2007-10-29 13:30:00,24.78,24.78,24.68,24.73,32600.0,24.78,24.78,24.68,24.73,32600.0
2007-10-29 13:35:00,24.75,24.82,24.7,24.78,29200.0,24.75,24.82,24.7,24.78,29200.0
2007-10-29 13:40:00,24.82,24.88,24.81,24.88,14400.0,24.82,24.88,24.81,24.88,14400.0
2007-10-29 13:45:00,24.88,25.24,24.87,25.24,40000.0,24.88,25.24,24.87,25.24,40000.0
2007-10-29 13:50:00,25.21,25.22,24.97,25.0,23400.0,25.21,25.22,24.97,25.0,23400.0
2007-10-29 13:55:00,25.0,25.02,24.95,25.02,6600.0,25.0,25.02,24.95,25.02,6600.0
2007-10-29 14:00:00,24.96,25.02,24.89,24.91,13800.0,24.96,25.02,24.89,24.91,13800.0
2007-10-29 14:05:00,24.97,25.07,24.94,24.99,20800.0,24.97,25.07,24.94,24.99,20800.0
2007-10-29 14:10:00,25.0,25.02,24.94,25.0,29400.0,25.0,25.02,24.94,25.0,29400.0
2007-10-29 14:15:00,25.02,25.02,24.88,24.88,11400.0,25.02,25.02,24.88,24.88,11400.0
2007-10-29 14:20:00,24.92,25.0,24.8,24.95,87600.0,24.92,25.0,24.8,24.95,87600.0
2007-10-29 14:25:00,24.99,25.03,24.9,25.03,31800.0,24.99,25.03,24.9,25.03,31800.0
2007-10-29 14:30:00,25.02,25.02,24.97,24.97,13400.0,25.02,25.02,24.97,24.97,13400.0
2007-10-29 14:35:00,24.98,25.02,24.95,24.95,46000.0,24.98,25.02,24.95,24.95,46000.0
2007-10-29 14:40:00,24.95,25.02,24.95,24.99,11000.0,24.95,25.02,24.95,24.99,11000.0
2007-10-29 14:45:00,24.98,25.02,24.95,25.01,8800.0,24.98,25.02,24.95,25.01,8800.0
2007-10-29 14:50:00,24.99,25.01,24.95,24.99,10800.0,24.99,25.01,24.95,24.99,10800.0
2007-10-29 14:55:00,24.99,25.01,24.93,24.99,32400.0,24.99,25.01,24.93,24.99,32400.0
2007-10-29 15:00:00,24.98,25.0,24.95,25.0,16000.0,24.98,25.0,24.95,25.0,16000.0
2007-10-29 15:05:00,25.0,25.01,24.95,25.0,9200.0,25.0,25.01,24.95,25.0,9200.0
2007-10-29 15:10:00,25.0,25.0,24.93,24.93,18200.0,25.0,25.0,24.93,24.93,18200.0
2007-10-29 15:15:00,24.98,25.03,24.95,25.03,19800.0,24.98,25.03,24.95,25.03,19800.0
2007-10-29 15:20:00,25.0,25.07,24.99,24.99,20200.0,25.0,25.07,24.99,24.99,20200.0
2007-10-29 15:25:00,25.0,25.01,24.96,25.0,53400.0,25.0,25.01,24.96,25.0,53400.0
2007-10-29 15:30:00,24.99,25.0,24.96,25.0,20000.0,24.99,25.0,24.96,25.0,20000.0
2007-10-29 15:35:00,25.0,25.0,24.95,25.0,60400.0,25.0,25.0,24.95,25.0,60400.0
2007-10-29 15:40:00,25.0,25.0,24.83,24.85,47000.0,25.0,25.0,24.83,24.85,47000.0
2007-10-29 15:45:00,24.82,24.86,24.78,24.81,33200.0,24.82,24.86,24.78,24.81,33200.0
2007-10-29 15:50:00,24.82,24.85,24.65,24.66,42800.0,24.82,24.85,24.65,24.66,42800.0
2007-10-29 15:55:00,24.65,24.89,24.64,24.87,69200.0,24.65,24.89,24.64,24.87,69200.0
2007-10-30 09:30:00,24.45,24.5,24.25,24.5,113000.0,24.45,24.5,24.25,24.5,113000.0
2007-10-30 09:35:00,24.5,24.68,24.5,24.58,38600.0,24.5,24.68,24.5,24.58,38600.0
2007-10-30 09:40:00,24.63,25.0,24.63,24.95,106200.0,24.63,25.0,24.63,24.95,106200.0
2007-10-30 09:45:00,24.95,24.98,24.88,24.92,13200.0,24.95,24.98,24.88,24.92,13200.0
2007-10-30 09:50:00,24.93,24.93,24.83,24.83,29800.0,24.93,24.93,24.83,24.83,29800.0
2007-10-30 09:55:00,24.83,24.95,24.65,24.95,39800.0,24.83,24.95,24.65,24.95,39800.0
2007-10-30 10:00:00,24.96,25.1,24.8,25.08,65200.0,24.96,25.1,24.8,25.08,65200.0
2007-10-30 10:05:00,25.06,25.18,24.88,24.89,47200.0,25.06,25.18,24.88,24.89,47200.0
2007-10-30 10:10:00,24.95,25.03,24.75,24.92,29400.0,24.95,25.03,24.75,24.92,29400.0
2007-10-30 10:15:00,24.92,25.09,24.92,25.09,19000.0,24.92,25.09,24.92,25.09,19000.0
2007-10-30 10:20:00,25.08,25.09,24.9,25.0,19200.0,25.08,25.09,24.9,25.0,19200.0
2007-10-30 10:25:00,25.04,25.13,24.97,25.13,26600.0,25.04,25.13,24.97,25.13,26600.0
2007-10-30 10:30:00,25.13,25.33,25.05,25.11,48600.0,25.13,25.33,25.05,25.11,48600.0
2007-10-30 10:35:00,25.06,25.45,25.05,25.45,55200.0,25.06,25.45,25.05,25.45,55200.0
2007-10-30 10:40:00,25.45,25.82,25.4,25.8,324000.0,25.45,25.82,25.4,25.8,324000.0
2007-10-30 10:45:00,25.75,25.8,25.63,25.7,55000.0,25.75,25.8,25.63,25.7,55000.0
2007-10-30 10:50:00,25.68,25.71,25.63,25.63,50600.0,25.68,25.71,25.63,25.63,50600.0
2007-10-30 10:55:00,25.66,25.73,25.54,25.56,57800.0,25.66,25.73,25.54,25.56,57800.0
2007-10-30 11:00:00,25.61,25.61,25.3,25.35,33000.0,25.61,25.61,25.3,25.35,33000.0
2007-10-30 11:05:00,25.45,25.5,25.32,25.43,35000.0,25.45,25.5,25.32,25.43,35000.0
2007-10-30 11:10:00,25.46,25.5,25.39,25.46,10000.0,25.46,25.5,25.39,25.46,10000.0
2007-10-30 11:15:00,25.4,25.58,25.4,25.48,24400.0,25.4,25.58,25.4,25.48,24400.0
2007-10-30 11:20:00,25.5,25.57,25.45,25.54,34400.0,25.5,25.57,25.45,25.54,34400.0
2007-10-30 11:25:00,25.5,25.63,25.49,25.5,15200.0,25.5,25.63,25.49,25.5,15200.0
2007-10-30 11:30:00,25.56,25.63,25.5,25.58,9800.0,25.56,25.63,25.5,25.58,9800.0
2007-10-30 11:35:00,25.58,25.58,25.55,25.55,18600.0,25.58,25.58,25.55,25.55,18600.0
2007-10-30 11:40:00,25.55,25.6,25.54,25.6,15400.0,25.55,25.6,25.54,25.6,15400.0
2007-10-30 11:45:00,25.58,25.63,25.56,25.63,30000.0,25.58,25.63,25.56,25.63,30000.0
2007-10-30 11:50:00,25.66,25.66,25.57,25.58,12200.0,25.66,25.66,25.57,25.58,12200.0
2007-10-30 11:55:00,25.56,25.62,25.5,25.5,31200.0,25.56,25.62,25.5,25.5,31200.0
2007-10-30 12:00:00,25.49,25.5,25.41,25.5,14200.0,25.49,25.5,25.41,25.5,14200.0
2007-10-30 12:05:00,25.45,25.5,25.45,25.5,10800.0,25.45,25.5,25.45,25.5,10800.0
2007-10-30 12:10:00,25.5,25.5,25.46,25.49,8600.0,25.5,25.5,25.46,25.49,8600.0
2007-10-30 12:15:00,25.5,25.51,25.48,25.48,10000.0,25.5,25.51,25.48,25.48,10000.0
2007-10-30 12:20:00,25.48,25.48,25.36,25.47,14400.0,25.48,25.48,25.36,25.47,14400.0
2007-10-30 12:25:00,25.43,25.47,25.43,25.44,1400.0,25.43,25.47,25.43,25.44,1400.0
2007-10-30 12:30:00,25.43,25.47,25.43,25.47,1800.0,25.43,25.47,25.43,25.47,1800.0
2007-10-30 12:35:00,25.46,25.5,25.46,25.48,4000.0,25.46,25.5,25.46,25.48,4000.0
2007-10-30 12:40:00,25.5,25.5,25.46,25.46,15200.0,25.5,25.5,25.46,25.46,15200.0
2007-10-30 12:45:00,25.48,25.5,25.42,25.43,7000.0,25.48,25.5,25.42,25.43,7000.0
2007-10-30 12:50:00,25.44,25.5,25.44,25.45,5200.0,25.44,25.5,25.44,25.45,5200.0
2007-10-30 12:55:00,25.48,25.5,25.46,25.47,2000.0,25.48,25.5,25.46,25.47,2000.0
2007-10-30 13:00:00,25.5,25.5,25.46,25.46,19400.0,25.5,25.5,25.46,25.46,19400.0
2007-10-30 13:05:00,25.46,25.5,25.46,25.5,12600.0,25.46,25.5,25.46,25.5,12600.0
2007-10-30 13:10:00,25.5,25.5,25.46,25.49,8000.0,25.5,25.5,25.46,25.49,8000.0
2007-10-30 13:15:00,25.46,25.5,25.46,25.48,8000.0,25.46,25.5,25.46,25.48,8000.0
2007-10-30 13:20:00,25.46,25.46,25.4,25.4,5000.0,25.46,25.46,25.4,25.4,5000.0
2007-10-30 13:25:00,25.4,25.4,25.24,25.32,43600.0,25.4,25.4,25.24,25.32,43600.0
2007-10-30 13:30:00,25.28,25.3,25.28,25.29,3600.0,25.28,25.3,25.28,25.29,3600.0
2007-10-30 13:35:00,25.34,25.38,25.28,25.38,18400.0,25.34,25.38,25.28,25.38,18400.0
2007-10-30 13:40:00,25.35,25.4,25.35,25.39,4000.0,25.35,25.4,25.35,25.39,4000.0
2007-10-30 13:45:00,25.36,25.4,25.35,25.4,11600.0,25.36,25.4,25.35,25.4,11600.0
2007-10-30 13:50:00,25.39,25.39,25.34,25.35,4200.0,25.39,25.39,25.34,25.35,4200.0
2007-10-30 13:55:00,25.33,25.36,25.31,25.32,7600.0,25.33,25.36,25.31,25.32,7600.0
2007-10-30 14:00:00,25.33,25.36,25.31,25.33,6200.0,25.33,25.36,25.31,25.33,6200.0
2007-10-30 14:05:00,25.37,25.39,25.33,25.33,3200.0,25.37,25.39,25.33,25.33,3200.0
2007-10-30 14:10:00,25.36,25.36,25.3,25.36,8800.0,25.36,25.36,25.3,25.36,8800.0
2007-10-30 14:15:00,25.33,25.38,25.29,25.35,7800.0,25.33,25.38,25.29,25.35,7800.0
2007-10-30 14:20:00,25.31,25.39,25.31,25.39,6400.0,25.31,25.39,25.31,25.39,6400.0
2007-10-30 14:25:00,25.35,25.5,25.25,25.25,21600.0,25.35,25.5,25.25,25.25,21600.0
2007-10-30 14:30:00,25.27,25.33,25.25,25.33,31600.0,25.27,25.33,25.25,25.33,31600.0
2007-10-30 14:35:00,25.28,25.28,25.25,25.27,7200.0,25.28,25.28,25.25,25.27,7200.0
2007-10-30 14:40:00,25.25,25.39,25.25,25.39,7000.0,25.25,25.39,25.25,25.39,7000.0
2007-10-30 14:45:00,25.42,25.44,25.37,25.43,13600.0,25.42,25.44,25.37,25.43,13600.0
2007-10-30 14:50:00,25.36,25.43,25.34,25.34,6000.0,25.36,25.43,25.34,25.34,6000.0
2007-10-30 14:55:00,25.36,25.36,25.31,25.31,4200.0,25.36,25.36,25.31,25.31,4200.0
2007-10-30 15:00:00,25.3,25.3,25.25,25.28,2000.0,25.3,25.3,25.25,25.28,2000.0
2007-10-30 15:05:00,25.32,25.36,25.28,25.33,10200.0,25.32,25.36,25.28,25.33,10200.0
2007-10-30 15:10:00,25.29,25.34,25.25,25.33,4800.0,25.29,25.34,25.25,25.33,4800.0
2007-10-30 15:15:00,25.28,25.38,25.28,25.36,6600.0,25.28,25.38,25.28,25.36,6600.0
2007-10-30 15:20:00,25.37,25.38,25.33,25.33,14400.0,25.37,25.38,25.33,25.33,14400.0
2007-10-30 15:25:00,25.33,25.39,25.24,25.26,19800.0,25.33,25.39,25.24,25.26,19800.0
2007-10-30 15:30:00,25.26,25.34,25.25,25.3,14000.0,25.26,25.34,25.25,25.3,14000.0
2007-10-30 15:35:00,25.31,25.31,24.8,24.88,76200.0,25.31,25.31,24.8,24.88,76200.0
2007-10-30 15:40:00,24.88,24.95,24.58,24.64,41400.0,24.88,24.95,24.58,24.64,41400.0
2007-10-30 15:45:00,24.64,24.83,24.61,24.81,46000.0,24.64,24.83,24.61,24.81,46000.0
2007-10-30 15:50:00,24.81,25.1,24.78,25.03,36000.0,24.81,25.1,24.78,25.03,36000.0
2007-10-30 15:55:00,25.0,25.17,25.0,25.02,35000.0,25.0,25.17,25.0,25.02,35000.0
2007-10-31 09:30:00,25.5,25.5,25.22,25.25,34600.0,25.5,25.5,25.22,25.25,34600.0
2007-10-31 09:35:00,25.25,25.27,25.11,25.11,11600.0,25.25,25.27,25.11,25.11,11600.0
2007-10-31 09:40:00,25.12,25.12,24.85,25.09,22600.0,25.12,25.12,24.85,25.09,22600.0
2007-10-31 09:45:00,25.09,25.16,24.84,25.05,15400.0,25.09,25.16,24.84,25.05,15400.0
2007-10-31 09:50:00,24.98,25.05,24.62,24.75,15400.0,24.98,25.05,24.62,24.75,15400.0
2007-10-31 09:55:00,24.66,25.05,24.54,24.97,22600.0,24.66,25.05,24.54,24.97,22600.0
2007-10-31 10:00:00,25.0,25.15,24.98,25.08,8200.0,25.0,25.15,24.98,25.08,8200.0
2007-10-31 10:05:00,25.02,25.11,25.0,25.11,8400.0,25.02,25.11,25.0,25.11,8400.0
2007-10-31 10:10:00,25.08,25.08,24.84,24.92,19200.0,25.08,25.08,24.84,24.92,19200.0
2007-10-31 10:15:00,24.92,24.93,24.84,24.91,14400.0,24.92,24.93,24.84,24.91,14400.0
2007-10-31 10:20:00,24.83,24.89,24.75,24.75,23600.0,24.83,24.89,24.75,24.75,23600.0
2007-10-31 10:25:00,24.77,24.77,24.64,24.69,11000.0,24.77,24.77,24.64,24.69,11000.0
2007-10-31 10:30:00,24.74,24.83,24.68,24.78,16400.0,24.74,24.83,24.68,24.78,16400.0
2007-10-31 10:35:00,24.77,24.78,24.71,24.78,7800.0,24.77,24.78,24.71,24.78,7800.0
2007-10-31 10:40:00,24.75,24.78,24.67,24.68,22600.0,24.75,24.78,24.67,24.68,22600.0
2007-10-31 10:45:00,24.68,24.7,24.64,24.64,12400.0,24.68,24.7,24.64,24.64,12400.0
2007-10-31 10:50:00,24.64,24.7,24.55,24.61,39200.0,24.64,24.7,24.55,24.61,39200.0
2007-10-31 10:55:00,24.63,24.75,24.53,24.74,7000.0,24.63,24.75,24.53,24.74,7000.0
2007-10-31 11:00:00,24.67,24.75,24.67,24.75,11400.0,24.67,24.75,24.67,24.75,11400.0
2007-10-31 11:05:00,24.75,24.79,24.69,24.75,7800.0,24.75,24.79,24.69,24.75,7800.0
2007-10-31 11:10:00,24.71,24.93,24.71,24.81,11400.0,24.71,24.93,24.71,24.81,11400.0
2007-10-31 11:15:00,24.88,24.93,24.8,24.85,15600.0,24.88,24.93,24.8,24.85,15600.0
2007-10-31 11:20:00,24.84,24.84,24.71,24.79,12000.0,24.84,24.84,24.71,24.79,12000.0
2007-10-31 11:25:00,24.79,24.79,24.72,24.75,5800.0,24.79,24.79,24.72,24.75,5800.0
2007-10-31 11:30:00,24.79,24.79,24.72,24.76,3600.0,24.79,24.79,24.72,24.76,3600.0
2007-10-31 11:35:00,24.75,24.77,24.67,24.71,5800.0,24.75,24.77,24.67,24.71,5800.0
2007-10-31 11:40:00,24.69,24.75,24.66,24.67,6800.0,24.69,24.75,24.66,24.67,6800.0
2007-10-31 11:45:00,24.66,24.66,24.6,24.6,11200.0,24.66,24.66,24.6,24.6,11200.0
2007-10-31 11:50:00,24.62,24.68,24.61,24.68,9800.0,24.62,24.68,24.61,24.68,9800.0
2007-10-31 11:55:00,24.67,24.68,24.66,24.68,13800.0,24.67,24.68,24.66,24.68,13800.0
2007-10-31 12:00:00,24.68,24.75,24.68,24.72,9400.0,24.68,24.75,24.68,24.72,9400.0
2007-10-31 12:05:00,24.75,24.81,24.75,24.77,9400.0,24.75,24.81,24.75,24.77,9400.0
2007-10-31 12:10:00,24.73,24.81,24.73,24.79,5600.0,24.73,24.81,24.73,24.79,5600.0
2007-10-31 12:15:00,24.78,24.8,24.77,24.8,24200.0,24.78,24.8,24.77,24.8,24200.0
2007-10-31 12:20:00,24.85,24.93,24.76,24.77,8200.0,24.85,24.93,24.76,24.77,8200.0
2007-10-31 12:25:00,24.77,24.8,24.72,24.73,6200.0,24.77,24.8,24.72,24.73,6200.0
2007-10-31 12:30:00,24.72,24.75,24.71,24.72,9600.0,24.72,24.75,24.71,24.72,9600.0
2007-10-31 12:35:00,24.72,24.73,24.66,24.67,8400.0,24.72,24.73,24.66,24.67,8400.0
2007-10-31 12:40:00,24.7,24.85,24.65,24.78,12200.0,24.7,24.85,24.65,24.78,12200.0
2007-10-31 12:45:00,24.85,24.93,24.79,24.79,10000.0,24.85,24.93,24.79,24.79,10000.0
2007-10-31 12:50:00,24.77,24.78,24.73,24.74,2600.0,24.77,24.78,24.73,24.74,2600.0
2007-10-31 12:55:00,24.75,24.92,24.75,24.92,13600.0,24.75,24.92,24.75,24.92,13600.0
2007-10-31 13:00:00,24.89,24.96,24.87,24.88,7200.0,24.89,24.96,24.87,24.88,7200.0
2007-10-31 13:05:00,24.89,24.92,24.86,24.87,7800.0,24.89,24.92,24.86,24.87,7800.0
2007-10-31 13:10:00,24.88,24.98,24.88,24.98,7000.0,24.88,24.98,24.88,24.98,7000.0
2007-10-31 13:15:00,24.95,25.02,24.93,25.0,28200.0,24.95,25.02,24.93,25.0,28200.0
2007-10-31 13:20:00,25.0,25.09,24.88,25.0,49600.0,25.0,25.09,24.88,25.0,49600.0
2007-10-31 13:25:00,24.92,25.0,24.91,24.96,16200.0,24.92,25.0,24.91,24.96,16200.0
2007-10-31 13:30:00,25.0,25.0,24.95,24.96,57800.0,25.0,25.0,24.95,24.96,57800.0
2007-10-31 13:35:00,24.97,25.03,24.97,25.0,4800.0,24.97,25.03,24.97,25.0,4800.0
2007-10-31 13:40:00,25.0,25.1,25.0,25.0,12800.0,25.0,25.1,25.0,25.0,12800.0
2007-10-31 13:45:00,25.04,25.09,25.04,25.04,7200.0,25.04,25.09,25.04,25.04,7200.0
2007-10-31 13:50:00,25.06,25.11,24.99,24.99,14600.0,25.06,25.11,24.99,24.99,14600.0
2007-10-31 13:55:00,24.99,25.08,24.96,25.05,13200.0,24.99,25.08,24.96,25.05,13200.0
2007-10-31 14:00:00,25.05,25.05,24.98,24.98,10800.0,25.05,25.05,24.98,24.98,10800.0
2007-10-31 14:05:00,24.98,24.99,24.84,24.88,19400.0,24.98,24.99,24.84,24.88,19400.0
2007-10-31 14:10:00,24.93,24.95,24.84,24.84,9400.0,24.93,24.95,24.84,24.84,9400.0
2007-10-31 14:15:00,24.85,24.92,24.35,24.63,67600.0,24.85,24.92,24.35,24.63,67600.0
2007-10-31 14:20:00,24.65,24.91,24.64,24.67,47000.0,24.65,24.91,24.64,24.67,47000.0
2007-10-31 14:25:00,24.67,25.0,24.65,25.0,13400.0,24.67,25.0,24.65,25.0,13400.0
2007-10-31 14:30:00,24.98,25.13,24.95,24.95,28400.0,24.98,25.13,24.95,24.95,28400.0
2007-10-31 14:35:00,25.03,25.1,24.99,25.0,12000.0,25.03,25.1,24.99,25.0,12000.0
2007-10-31 14:40:00,25.0,25.25,25.0,25.12,39800.0,25.0,25.25,25.0,25.12,39800.0
2007-10-31 14:45:00,25.12,25.44,25.1,25.4,42400.0,25.12,25.44,25.1,25.4,42400.0
2007-10-31 14:50:00,25.43,25.75,25.36,25.64,95800.0,25.43,25.75,25.36,25.64,95800.0
2007-10-31 14:55:00,25.65,26.0,25.64,25.9,110400.0,25.65,26.0,25.64,25.9,110400.0
2007-10-31 15:00:00,25.99,26.16,25.93,26.0,106400.0,25.99,26.16,25.93,26.0,106400.0
2007-10-31 15:05:00,26.0,26.03,25.78,25.9,53600.0,26.0,26.03,25.78,25.9,53600.0
2007-10-31 15:10:00,25.9,25.9,25.68,25.68,52200.0,25.9,25.9,25.68,25.68,52200.0
2007-10-31 15:15:00,25.65,25.68,25.33,25.36,42400.0,25.65,25.68,25.33,25.36,42400.0
2007-10-31 15:20:00,25.41,25.5,25.4,25.49,38800.0,25.41,25.5,25.4,25.49,38800.0
2007-10-31 15:25:00,25.49,25.65,25.48,25.61,51000.0,25.49,25.65,25.48,25.61,51000.0
2007-10-31 15:30:00,25.62,25.96,25.62,25.93,65400.0,25.62,25.96,25.62,25.93,65400.0
2007-10-31 15:35:00,25.98,26.01,25.93,26.0,60200.0,25.98,26.01,25.93,26.0,60200.0
2007-10-31 15:40:00,26.0,26.18,26.0,26.15,85200.0,26.0,26.18,26.0,26.15,85200.0
2007-10-31 15:45:00,26.15,26.5,26.13,26.5,116000.0,26.15,26.5,26.13,26.5,116000.0
2007-10-31 15:50:00,26.5,26.71,26.42,26.53,206400.0,26.5,26.71,26.42,26.53,206400.0
2007-10-31 15:55:00,26.53,26.75,26.43,26.61,246200.0,26.53,26.75,26.43,26.61,246200.0
2007-11-01 09:30:00,25.35,25.75,25.25,25.58,79200.0,25.35,25.75,25.25,25.58,79200.0
2007-11-01 09:35:00,25.7,25.73,25.44,25.5,33800.0,25.7,25.73,25.44,25.5,33800.0
2007-11-01 09:40:00,25.5,25.53,25.31,25.51,64400.0,25.5,25.53,25.31,25.51,64400.0
2007-11-01 09:45:00,25.5,25.55,25.38,25.52,23600.0,25.5,25.55,25.38,25.52,23600.0
2007-11-01 09:50:00,25.65,25.97,25.64,25.82,32600.0,25.65,25.97,25.64,25.82,32600.0
2007-11-01 09:55:00,25.73,25.75,25.4,25.45,56000.0,25.73,25.75,25.4,25.45,56000.0
2007-11-01 10:00:00,25.48,25.54,25.33,25.35,89800.0,25.48,25.54,25.33,25.35,89800.0
2007-11-01 10:05:00,25.46,25.46,25.32,25.34,43200.0,25.46,25.46,25.32,25.34,43200.0
2007-11-01 10:10:00,25.4,25.4,25.0,25.11,95200.0,25.4,25.4,25.0,25.11,95200.0
2007-11-01 10:15:00,25.19,25.25,24.88,24.97,92200.0,25.19,25.25,24.88,24.97,92200.0
2007-11-01 10:20:00,24.97,25.13,24.93,25.13,22800.0,24.97,25.13,24.93,25.13,22800.0
2007-11-01 10:25:00,25.13,25.5,25.11,25.43,38200.0,25.13,25.5,25.11,25.43,38200.0
2007-11-01 10:30:00,25.41,25.41,25.24,25.25,23800.0,25.41,25.41,25.24,25.25,23800.0
2007-11-01 10:35:00,25.25,25.43,25.19,25.36,22200.0,25.25,25.43,25.19,25.36,22200.0
2007-11-01 10:40:00,25.35,25.47,25.25,25.36,17200.0,25.35,25.47,25.25,25.36,17200.0
2007-11-01 10:45:00,25.36,25.36,25.13,25.25,8800.0,25.36,25.36,25.13,25.25,8800.0
2007-11-01 10:50:00,25.25,25.3,25.2,25.29,11600.0,25.25,25.3,25.2,25.29,11600.0
2007-11-01 10:55:00,25.4,25.42,25.2,25.21,15000.0,25.4,25.42,25.2,25.21,15000.0
2007-11-01 11:00:00,25.19,25.25,25.19,25.24,8800.0,25.19,25.25,25.19,25.24,8800.0
2007-11-01 11:05:00,25.24,25.32,25.18,25.32,14600.0,25.24,25.32,25.18,25.32,14600.0
2007-11-01 11:10:00,25.34,25.46,25.34,25.38,14200.0,25.34,25.46,25.34,25.38,14200.0
2007-11-01 11:15:00,25.38,25.42,25.36,25.38,20400.0,25.38,25.42,25.36,25.38,20400.0
2007-11-01 11:20:00,25.39,25.48,25.38,25.43,11600.0,25.39,25.48,25.38,25.43,11600.0
2007-11-01 11:25:00,25.4,25.43,25.35,25.4,6800.0,25.4,25.43,25.35,25.4,6800.0
2007-11-01 11:30:00,25.42,25.43,25.35,25.38,11000.0,25.42,25.43,25.35,25.38,11000.0
2007-11-01 11:35:00,25.36,25.42,25.36,25.38,13600.0,25.36,25.42,25.36,25.38,13600.0
2007-11-01 11:40:00,25.38,25.5,25.35,25.35,25800.0,25.38,25.5,25.35,25.35,25800.0
2007-11-01 11:45:00,25.35,25.39,25.35,25.37,12800.0,25.35,25.39,25.35,25.37,12800.0
2007-11-01 11:50:00,25.38,25.46,25.29,25.34,49400.0,25.38,25.46,25.29,25.34,49400.0
2007-11-01 11:55:00,25.34,25.35,25.21,25.28,35000.0,25.34,25.35,25.21,25.28,35000.0
2007-11-01 12:00:00,25.29,25.3,25.28,25.3,25400.0,25.29,25.3,25.28,25.3,25400.0
2007-11-01 12:05:00,25.29,25.4,25.27,25.39,32000.0,25.29,25.4,25.27,25.39,32000.0
2007-11-01 12:10:00,25.38,25.47,25.38,25.39,17400.0,25.38,25.47,25.38,25.39,17400.0
2007-11-01 12:15:00,25.45,25.54,25.45,25.49,22200.0,25.45,25.54,25.45,25.49,22200.0
2007-11-01 12:20:00,25.52,25.69,25.5,25.65,17400.0,25.52,25.69,25.5,25.65,17400.0
2007-11-01 12:25:00,25.59,25.64,25.47,25.53,31400.0,25.59,25.64,25.47,25.53,31400.0
2007-11-01 12:30:00,25.48,25.54,25.47,25.54,20000.0,25.48,25.54,25.47,25.54,20000.0
2007-11-01 12:35:00,25.51,25.55,25.5,25.53,4200.0,25.51,25.55,25.5,25.53,4200.0
2007-11-01 12:40:00,25.53,25.57,25.5,25.5,15200.0,25.53,25.57,25.5,25.5,15200.0
2007-11-01 12:45:00,25.52,25.52,25.4,25.42,50000.0,25.52,25.52,25.4,25.42,50000.0
2007-11-01 12:50:00,25.41,25.51,25.4,25.49,16400.0,25.41,25.51,25.4,25.49,16400.0
2007-11-01 12:55:00,25.5,25.54,25.43,25.47,49000.0,25.5,25.54,25.43,25.47,49000.0
2007-11-01 13:00:00,25.47,25.5,25.46,25.5,22200.0,25.47,25.5,25.46,25.5,22200.0
2007-11-01 13:05:00,25.48,25.5,25.45,25.47,12800.0,25.48,25.5,25.45,25.47,12800.0
2007-11-01 13:10:00,25.48,25.61,25.48,25.54,15600.0,25.48,25.61,25.48,25.54,15600.0
2007-11-01 13:15:00,25.57,25.57,25.5,25.53,6800.0,25.57,25.57,25.5,25.53,6800.0
2007-11-01 13:20:00,25.52,25.55,25.49,25.5,18000.0,25.52,25.55,25.49,25.5,18000.0
2007-11-01 13:25:00,25.5,25.51,25.47,25.49,19400.0,25.5,25.51,25.47,25.49,19400.0
2007-11-01 13:30:00,25.46,25.52,25.46,25.51,13400.0,25.46,25.52,25.46,25.51,13400.0
2007-11-01 13:35:00,25.5,25.52,25.44,25.46,39400.0,25.5,25.52,25.44,25.46,39400.0
2007-11-01 13:40:00,25.43,25.45,25.4,25.4,6000.0,25.43,25.45,25.4,25.4,6000.0
2007-11-01 13:45:00,25.4,25.49,25.4,25.43,43800.0,25.4,25.49,25.4,25.43,43800.0
2007-11-01 13:50:00,25.44,25.45,25.41,25.41,9000.0,25.44,25.45,25.41,25.41,9000.0
2007-11-01 13:55:00,25.41,25.42,25.25,25.25,62800.0,25.41,25.42,25.25,25.25,62800.0
2007-11-01 14:00:00,25.29,25.46,25.25,25.43,27600.0,25.29,25.46,25.25,25.43,27600.0
2007-11-01 14:05:00,25.39,25.42,25.37,25.4,16000.0,25.39,25.42,25.37,25.4,16000.0
2007-11-01 14:10:00,25.42,25.46,25.38,25.46,17200.0,25.42,25.46,25.38,25.46,17200.0
2007-11-01 14:15:00,25.45,25.45,25.4,25.42,11800.0,25.45,25.45,25.4,25.42,11800.0
2007-11-01 14:20:00,25.4,25.43,25.33,25.33,10200.0,25.4,25.43,25.33,25.33,10200.0
2007-11-01 14:25:00,25.34,25.43,25.32,25.34,6600.0,25.34,25.43,25.32,25.34,6600.0
2007-11-01 14:30:00,25.34,25.46,25.33,25.41,14600.0,25.34,25.46,25.33,25.41,14600.0
2007-11-01 14:35:00,25.43,25.45,25.4,25.41,8400.0,25.43,25.45,25.4,25.41,8400.0
2007-11-01 14:40:00,25.41,25.42,25.4,25.4,5400.0,25.41,25.42,25.4,25.4,5400.0
2007-11-01 14:45:00,25.4,25.54,25.38,25.54,10400.0,25.4,25.54,25.38,25.54,10400.0
2007-11-01 14:50:00,25.54,25.61,25.48,25.5,16000.0,25.54,25.61,25.48,25.5,16000.0
2007-11-01 14:55:00,25.5,25.5,25.36,25.36,18200.0,25.5,25.5,25.36,25.36,18200.0
2007-11-01 15:00:00,25.36,25.38,25.34,25.34,3800.0,25.36,25.38,25.34,25.34,3800.0
2007-11-01 15:05:00,25.36,25.43,25.34,25.4,10600.0,25.36,25.43,25.34,25.4,10600.0
2007-11-01 15:10:00,25.42,25.43,25.29,25.29,12800.0,25.42,25.43,25.29,25.29,12800.0
2007-11-01 15:15:00,25.28,25.29,25.05,25.13,33200.0,25.28,25.29,25.05,25.13,33200.0
2007-11-01 15:20:00,25.13,25.14,24.95,25.0,55000.0,25.13,25.14,24.95,25.0,55000.0
2007-11-01 15:25:00,25.0,25.16,24.95,24.97,24400.0,25.0,25.16,24.95,24.97,24400.0
2007-11-01 15:30:00,25.04,25.05,24.97,25.0,29800.0,25.04,25.05,24.97,25.0,29800.0
2007-11-01 15:35:00,25.0,25.17,24.93,25.1,49400.0,25.0,25.17,24.93,25.1,49400.0
2007-11-01 15:40:00,25.12,25.12,25.05,25.05,27200.0,25.12,25.12,25.05,25.05,27200.0
2007-11-01 15:45:00,25.05,25.05,24.85,24.85,74400.0,25.05,25.05,24.85,24.85,74400.0
2007-11-01 15:50:00,24.85,24.93,24.44,24.5,235000.0,24.85,24.93,24.44,24.5,235000.0
2007-11-01 15:55:00,24.54,24.72,24.45,24.59,123400.0,24.54,24.72,24.45,24.59,123400.0
2007-11-02 09:30:00,24.5,24.85,24.5,24.5,136200.0,24.5,24.85,24.5,24.5,136200.0
2007-11-02 09:35:00,24.5,24.5,23.33,23.36,267400.0,24.5,24.5,23.33,23.36,267400.0
2007-11-02 09:40:00,23.33,23.5,23.25,23.35,131600.0,23.33,23.5,23.25,23.35,131600.0
2007-11-02 09:45:00,23.36,23.47,22.53,22.68,253200.0,23.36,23.47,22.53,22.68,253200.0
2007-11-02 09:50:00,22.68,22.73,22.13,22.36,169200.0,22.68,22.73,22.13,22.36,169200.0
2007-11-02 09:55:00,22.28,22.47,22.13,22.47,82600.0,22.28,22.47,22.13,22.47,82600.0
2007-11-02 10:00:00,22.5,22.72,22.36,22.57,156400.0,22.5,22.72,22.36,22.57,156400.0
2007-11-02 10:05:00,22.63,22.65,22.25,22.42,93600.0,22.63,22.65,22.25,22.42,93600.0
2007-11-02 10:10:00,22.26,22.56,22.0,22.5,154000.0,22.26,22.56,22.0,22.5,154000.0
2007-11-02 10:15:00,22.49,22.55,22.33,22.39,116400.0,22.49,22.55,22.33,22.39,116400.0
2007-11-02 10:20:00,22.39,22.72,22.26,22.7,76200.0,22.39,22.72,22.26,22.7,76200.0
2007-11-02 10:25:00,22.66,23.13,22.65,23.13,101400.0,22.66,23.13,22.65,23.13,101400.0
2007-11-02 10:30:00,23.13,23.45,23.1,23.41,153400.0,23.13,23.45,23.1,23.41,153400.0
2007-11-02 10:35:00,23.41,23.55,23.35,23.45,100800.0,23.41,23.55,23.35,23.45,100800.0
2007-11-02 10:40:00,23.48,23.52,23.02,23.2,64200.0,23.48,23.52,23.02,23.2,64200.0
2007-11-02 10:45:00,23.2,23.34,23.08,23.25,22800.0,23.2,23.34,23.08,23.25,22800.0
2007-11-02 10:50:00,23.24,23.37,23.22,23.25,18800.0,23.24,23.37,23.22,23.25,18800.0
2007-11-02 10:55:00,23.22,23.31,23.18,23.27,21000.0,23.22,23.31,23.18,23.27,21000.0
2007-11-02 11:00:00,23.28,23.28,23.14,23.15,19400.0,23.28,23.28,23.14,23.15,19400.0
2007-11-02 11:05:00,23.18,23.2,23.02,23.08,28200.0,23.18,23.2,23.02,23.08,28200.0
2007-11-02 11:10:00,23.08,23.11,22.99,23.05,23000.0,23.08,23.11,22.99,23.05,23000.0
2007-11-02 11:15:00,23.05,23.05,22.97,22.97,18800.0,23.05,23.05,22.97,22.97,18800.0
2007-11-02 11:20:00,22.96,22.96,22.93,22.96,25600.0,22.96,22.96,22.93,22.96,25600.0
2007-11-02 11:25:00,22.97,23.24,22.95,23.08,26800.0,22.97,23.24,22.95,23.08,26800.0
2007-11-02 11:30:00,23.05,23.09,22.92,22.92,34600.0,23.05,23.09,22.92,22.92,34600.0
2007-11-02 11:35:00,22.92,22.96,22.72,22.82,29000.0,22.92,22.96,22.72,22.82,29000.0
2007-11-02 11:40:00,22.82,22.9,22.82,22.88,11600.0,22.82,22.9,22.82,22.88,11600.0
2007-11-02 11:45:00,22.86,23.25,22.86,23.17,41000.0,22.86,23.25,22.86,23.17,41000.0
2007-11-02 11:50:00,23.17,23.17,23.0,23.02,25800.0,23.17,23.17,23.0,23.02,25800.0
2007-11-02 11:55:00,23.03,23.1,23.01,23.1,7000.0,23.03,23.1,23.01,23.1,7000.0
2007-11-02 12:00:00,23.13,23.13,23.01,23.08,18200.0,23.13,23.13,23.01,23.08,18200.0
2007-11-02 12:05:00,23.02,23.16,23.02,23.05,28400.0,23.02,23.16,23.02,23.05,28400.0
2007-11-02 12:10:00,23.05,23.17,23.03,23.08,22200.0,23.05,23.17,23.03,23.08,22200.0
2007-11-02 12:15:00,23.1,23.17,23.08,23.08,126600.0,23.1,23.17,23.08,23.08,126600.0
2007-11-02 12:20:00,23.08,23.11,23.03,23.09,32600.0,23.08,23.11,23.03,23.09,32600.0
2007-11-02 12:25:00,23.05,23.22,22.99,23.07,13800.0,23.05,23.22,22.99,23.07,13800.0
2007-11-02 12:30:00,23.07,23.33,23.01,23.1,33200.0,23.07,23.33,23.01,23.1,33200.0
2007-11-02 12:35:00,23.09,23.23,23.09,23.16,11200.0,23.09,23.23,23.09,23.16,11200.0
2007-11-02 12:40:00,23.22,23.39,23.15,23.33,31200.0,23.22,23.39,23.15,23.33,31200.0
2007-11-02 12:45:00,23.32,23.38,23.23,23.25,50200.0,23.32,23.38,23.23,23.25,50200.0
2007-11-02 12:50:00,23.25,23.25,23.1,23.15,10200.0,23.25,23.25,23.1,23.15,10200.0
2007-11-02 12:55:00,23.11,23.18,23.1,23.18,7400.0,23.11,23.18,23.1,23.18,7400.0
2007-11-02 13:00:00,23.17,23.35,23.13,23.3,26600.0,23.17,23.35,23.13,23.3,26600.0
2007-11-02 13:05:00,23.37,23.5,23.2,23.25,57000.0,23.37,23.5,23.2,23.25,57000.0
2007-11-02 13:10:00,23.25,23.31,23.24,23.26,9400.0,23.25,23.31,23.24,23.26,9400.0
2007-11-02 13:15:00,23.25,23.3,23.2,23.21,15600.0,23.25,23.3,23.2,23.21,15600.0
2007-11-02 13:20:00,23.27,23.38,23.21,23.24,18800.0,23.27,23.38,23.21,23.24,18800.0
2007-11-02 13:25:00,23.31,23.31,23.07,23.13,30800.0,23.31,23.31,23.07,23.13,30800.0
2007-11-02 13:30:00,23.13,23.18,23.09,23.14,8400.0,23.13,23.18,23.09,23.14,8400.0
2007-11-02 13:35:00,23.14,23.2,23.13,23.2,36400.0,23.14,23.2,23.13,23.2,36400.0
2007-11-02 13:40:00,23.2,23.25,23.18,23.2,17400.0,23.2,23.25,23.18,23.2,17400.0
2007-11-02 13:45:00,23.22,23.46,23.18,23.46,45400.0,23.22,23.46,23.18,23.46,45400.0
2007-11-02 13:50:00,23.4,23.5,23.4,23.45,38600.0,23.4,23.5,23.4,23.45,38600.0
2007-11-02 13:55:00,23.45,23.45,23.29,23.3,22600.0,23.45,23.45,23.29,23.3,22600.0
2007-11-02 14:00:00,23.29,23.47,23.29,23.46,14600.0,23.29,23.47,23.29,23.46,14600.0
2007-11-02 14:05:00,23.47,23.47,23.19,23.23,31400.0,23.47,23.47,23.19,23.23,31400.0
2007-11-02 14:10:00,23.23,23.32,23.22,23.32,23400.0,23.23,23.32,23.22,23.32,23400.0
2007-11-02 14:15:00,23.29,23.34,23.1,23.1,46600.0,23.29,23.34,23.1,23.1,46600.0
2007-11-02 14:20:00,23.11,23.15,23.02,23.11,35400.0,23.11,23.15,23.02,23.11,35400.0
2007-11-02 14:25:00,23.11,23.18,23.09,23.16,27000.0,23.11,23.18,23.09,23.16,27000.0
2007-11-02 14:30:00,23.17,23.18,23.0,23.03,57800.0,23.17,23.18,23.0,23.03,57800.0
2007-11-02 14:35:00,23.03,23.08,22.86,22.9,61800.0,23.03,23.08,22.86,22.9,61800.0
2007-11-02 14:40:00,22.91,23.13,22.87,23.05,33200.0,22.91,23.13,22.87,23.05,33200.0
2007-11-02 14:45:00,23.04,23.11,23.0,23.05,25200.0,23.04,23.11,23.0,23.05,25200.0
2007-11-02 14:50:00,23.05,23.13,22.96,23.0,46200.0,23.05,23.13,22.96,23.0,46200.0
2007-11-02 14:55:00,22.97,23.06,22.88,22.88,28600.0,22.97,23.06,22.88,22.88,28600.0
2007-11-02 15:00:00,22.87,22.88,22.79,22.88,16600.0,22.87,22.88,22.79,22.88,16600.0
2007-11-02 15:05:00,22.88,23.14,22.88,23.01,50400.0,22.88,23.14,22.88,23.01,50400.0
2007-11-02 15:10:00,23.0,23.21,23.0,23.08,50600.0,23.0,23.21,23.0,23.08,50600.0
2007-11-02 15:15:00,23.08,23.27,23.06,23.24,37200.0,23.08,23.27,23.06,23.24,37200.0
2007-11-02 15:20:00,23.24,23.29,23.03,23.12,66800.0,23.24,23.29,23.03,23.12,66800.0
2007-11-02 15:25:00,23.07,23.3,23.03,23.14,70800.0,23.07,23.3,23.03,23.14,70800.0
2007-11-02 15:30:00,23.17,23.22,23.16,23.18,17400.0,23.17,23.22,23.16,23.18,17400.0
2007-11-02 15:35:00,23.19,23.23,23.18,23.2,34400.0,23.19,23.23,23.18,23.2,34400.0
2007-11-02 15:40:00,23.22,23.25,23.21,23.25,25800.0,23.22,23.25,23.21,23.25,25800.0
2007-11-02 15:45:00,23.25,23.6,23.24,23.53,33400.0,23.25,23.6,23.24,23.53,33400.0
2007-11-02 15:50:00,23.49,23.56,23.39,23.39,34600.0,23.49,23.56,23.39,23.39,34600.0
2007-11-02 15:55:00,23.39,23.53,23.36,23.45,36600.0,23.39,23.53,23.36,23.45,36600.0
2007-11-05 09:30:00,22.78,22.78,22.03,22.45,112200.0,22.78,22.78,22.03,22.45,112200.0
2007-11-05 09:35:00,22.5,22.99,22.45,22.5,56200.0,22.5,22.99,22.45,22.5,56200.0
2007-11-05 09:40:00,22.54,23.0,22.5,22.9,61000.0,22.54,23.0,22.5,22.9,61000.0
2007-11-05 09:45:00,22.88,22.9,22.55,22.57,45600.0,22.88,22.9,22.55,22.57,45600.0
2007-11-05 09:50:00,22.6,22.67,22.45,22.55,28000.0,22.6,22.67,22.45,22.55,28000.0
2007-11-05 09:55:00,22.55,22.97,22.55,22.97,21000.0,22.55,22.97,22.55,22.97,21000.0
2007-11-05 10:00:00,22.93,23.34,22.92,23.07,45200.0,22.93,23.34,22.92,23.07,45200.0
2007-11-05 10:05:00,23.03,23.08,22.89,23.0,35600.0,23.03,23.08,22.89,23.0,35600.0
2007-11-05 10:10:00,22.95,23.08,22.79,22.93,45600.0,22.95,23.08,22.79,22.93,45600.0
2007-11-05 10:15:00,23.08,23.08,22.83,22.93,27200.0,23.08,23.08,22.83,22.93,27200.0
2007-11-05 10:20:00,22.92,23.07,22.84,23.07,10000.0,22.92,23.07,22.84,23.07,10000.0
2007-11-05 10:25:00,23.0,23.08,22.95,23.03,4600.0,23.0,23.08,22.95,23.03,4600.0
2007-11-05 10:30:00,22.95,23.02,22.95,22.95,4000.0,22.95,23.02,22.95,22.95,4000.0
2007-11-05 10:35:00,22.97,23.08,22.97,23.02,5000.0,22.97,23.08,22.97,23.02,5000.0
2007-11-05 10:40:00,23.07,23.21,23.05,23.21,33400.0,23.07,23.21,23.05,23.21,33400.0
2007-11-05 10:45:00,23.24,23.25,23.08,23.21,14400.0,23.24,23.25,23.08,23.21,14400.0
2007-11-05 10:50:00,23.13,23.18,22.91,22.91,12600.0,23.13,23.18,22.91,22.91,12600.0
2007-11-05 10:55:00,22.9,22.9,22.64,22.64,19600.0,22.9,22.9,22.64,22.64,19600.0
2007-11-05 11:00:00,22.65,22.65,22.64,22.65,1600.0,22.65,22.65,22.64,22.65,1600.0
2007-11-05 11:05:00,22.73,22.75,22.5,22.7,13200.0,22.73,22.75,22.5,22.7,13200.0
2007-11-05 11:10:00,22.67,22.7,22.54,22.55,10000.0,22.67,22.7,22.54,22.55,10000.0
2007-11-05 11:15:00,22.52,22.63,22.5,22.59,11400.0,22.52,22.63,22.5,22.59,11400.0
2007-11-05 11:20:00,22.64,22.64,22.4,22.4,26200.0,22.64,22.64,22.4,22.4,26200.0
2007-11-05 11:25:00,22.47,22.47,22.28,22.3,14200.0,22.47,22.47,22.28,22.3,14200.0
2007-11-05 11:30:00,22.39,22.4,22.28,22.31,11800.0,22.39,22.4,22.28,22.31,11800.0
2007-11-05 11:35:00,22.31,22.36,22.24,22.25,13800.0,22.31,22.36,22.24,22.25,13800.0
2007-11-05 11:40:00,22.24,22.38,22.24,22.36,15200.0,22.24,22.38,22.24,22.36,15200.0
2007-11-05 11:45:00,22.38,22.59,22.37,22.57,19000.0,22.38,22.59,22.37,22.57,19000.0
2007-11-05 11:50:00,22.55,22.57,22.35,22.35,12800.0,22.55,22.57,22.35,22.35,12800.0
2007-11-05 11:55:00,22.35,22.4,22.33,22.36,11200.0,22.35,22.4,22.33,22.36,11200.0
2007-11-05 12:00:00,22.34,22.42,22.33,22.42,10400.0,22.34,22.42,22.33,22.42,10400.0
2007-11-05 12:05:00,22.38,22.45,22.3,22.45,8000.0,22.38,22.45,22.3,22.45,8000.0
2007-11-05 12:10:00,22.44,22.44,22.29,22.29,7800.0,22.44,22.44,22.29,22.29,7800.0
2007-11-05 12:15:00,22.3,22.35,22.05,22.05,38400.0,22.3,22.35,22.05,22.05,38400.0
2007-11-05 12:20:00,22.18,22.24,22.11,22.11,6800.0,22.18,22.24,22.11,22.11,6800.0
2007-11-05 12:25:00,22.18,22.18,22.01,22.18,39400.0,22.18,22.18,22.01,22.18,39400.0
2007-11-05 12:30:00,22.17,22.21,22.03,22.03,28400.0,22.17,22.21,22.03,22.03,28400.0
2007-11-05 12:35:00,22.05,22.11,22.04,22.07,18800.0,22.05,22.11,22.04,22.07,18800.0
2007-11-05 12:40:00,22.08,22.1,22.0,22.0,31600.0,22.08,22.1,22.0,22.0,31600.0
2007-11-05 12:45:00,22.0,22.15,22.0,22.13,30200.0,22.0,22.15,22.0,22.13,30200.0
2007-11-05 12:50:00,22.13,22.13,22.02,22.07,12800.0,22.13,22.13,22.02,22.07,12800.0
2007-11-05 12:55:00,22.08,22.08,22.0,22.03,36400.0,22.08,22.08,22.0,22.03,36400.0
2007-11-05 13:00:00,22.01,22.04,21.78,21.78,73200.0,22.01,22.04,21.78,21.78,73200.0
2007-11-05 13:05:00,21.78,21.84,21.67,21.67,57600.0,21.78,21.84,21.67,21.67,57600.0
2007-11-05 13:10:00,21.74,21.83,21.69,21.75,44600.0,21.74,21.83,21.69,21.75,44600.0
2007-11-05 13:15:00,21.75,21.84,21.68,21.68,20600.0,21.75,21.84,21.68,21.68,20600.0
2007-11-05 13:20:00,21.72,21.85,21.64,21.73,37600.0,21.72,21.85,21.64,21.73,37600.0
2007-11-05 13:25:00,21.67,21.73,21.55,21.56,36600.0,21.67,21.73,21.55,21.56,36600.0
2007-11-05 13:30:00,21.56,21.64,21.53,21.56,23000.0,21.56,21.64,21.53,21.56,23000.0
2007-11-05 13:35:00,21.59,21.69,21.53,21.66,174800.0,21.59,21.69,21.53,21.66,174800.0
2007-11-05 13:40:00,21.63,21.7,21.63,21.67,12000.0,21.63,21.7,21.63,21.67,12000.0
2007-11-05 13:45:00,21.67,21.74,21.43,21.43,91800.0,21.67,21.74,21.43,21.43,91800.0
2007-11-05 13:50:00,21.54,21.64,21.38,21.55,70400.0,21.54,21.64,21.38,21.55,70400.0
2007-11-05 13:55:00,21.46,21.63,21.4,21.49,26200.0,21.46,21.63,21.4,21.49,26200.0
2007-11-05 14:00:00,21.43,21.6,21.43,21.53,18400.0,21.43,21.6,21.43,21.53,18400.0
2007-11-05 14:05:00,21.6,21.76,21.53,21.73,22400.0,21.6,21.76,21.53,21.73,22400.0
2007-11-05 14:10:00,21.68,21.9,21.68,21.9,13400.0,21.68,21.9,21.68,21.9,13400.0
2007-11-05 14:15:00,21.9,21.93,21.85,21.85,13000.0,21.9,21.93,21.85,21.85,13000.0
2007-11-05 14:20:00,21.85,21.91,21.79,21.85,24600.0,21.85,21.91,21.79,21.85,24600.0
2007-11-05 14:25:00,21.85,21.9,21.75,21.84,16000.0,21.85,21.9,21.75,21.84,16000.0
2007-11-05 14:30:00,21.88,21.9,21.82,21.88,6400.0,21.88,21.9,21.82,21.88,6400.0
2007-11-05 14:35:00,21.88,21.98,21.8,21.98,14800.0,21.88,21.98,21.8,21.98,14800.0
2007-11-05 14:40:00,21.99,22.23,21.99,22.05,31600.0,21.99,22.23,21.99,22.05,31600.0
2007-11-05 14:45:00,22.03,22.14,22.0,22.04,69200.0,22.03,22.14,22.0,22.04,69200.0
2007-11-05 14:50:00,22.04,22.13,21.93,21.93,30600.0,22.04,22.13,21.93,21.93,30600.0
2007-11-05 14:55:00,21.94,21.94,21.7,21.77,18400.0,21.94,21.94,21.7,21.77,18400.0
2007-11-05 15:00:00,21.74,21.91,21.72,21.88,19800.0,21.74,21.91,21.72,21.88,19800.0
2007-11-05 15:05:00,21.88,22.08,21.88,22.0,25000.0,21.88,22.08,21.88,22.0,25000.0
2007-11-05 15:10:00,22.03,22.04,21.89,21.93,30400.0,22.03,22.04,21.89,21.93,30400.0
2007-11-05 15:15:00,21.94,21.99,21.75,21.87,20800.0,21.94,21.99,21.75,21.87,20800.0
2007-11-05 15:20:00,21.86,22.0,21.84,21.92,55800.0,21.86,22.0,21.84,21.92,55800.0
2007-11-05 15:25:00,21.96,21.98,21.86,21.93,24000.0,21.96,21.98,21.86,21.93,24000.0
2007-11-05 15:30:00,21.93,22.04,21.91,22.03,32600.0,21.93,22.04,21.91,22.03,32600.0
2007-11-05 15:35:00,22.0,22.1,22.0,22.03,31400.0,22.0,22.1,22.0,22.03,31400.0
2007-11-05 15:40:00,22.05,22.06,22.0,22.0,40400.0,22.05,22.06,22.0,22.0,40400.0
2007-11-05 15:45:00,22.01,22.01,21.92,21.97,52400.0,22.01,22.01,21.92,21.97,52400.0
2007-11-05 15:50:00,21.97,22.0,21.95,22.0,33800.0,21.97,22.0,21.95,22.0,33800.0
2007-11-05 15:55:00,21.99,22.0,21.84,21.86,78000.0,21.99,22.0,21.84,21.86,78000.0
2007-11-06 09:30:00,22.11,22.35,22.0,22.16,43200.0,22.11,22.35,22.0,22.16,43200.0
2007-11-06 09:35:00,22.15,22.16,21.67,21.68,57800.0,22.15,22.16,21.67,21.68,57800.0
2007-11-06 09:40:00,21.69,21.69,21.36,21.65,91600.0,21.69,21.69,21.36,21.65,91600.0
2007-11-06 09:45:00,21.65,21.75,21.63,21.64,15600.0,21.65,21.75,21.63,21.64,15600.0
2007-11-06 09:50:00,21.68,21.68,21.55,21.6,7800.0,21.68,21.68,21.55,21.6,7800.0
2007-11-06 09:55:00,21.57,21.65,21.55,21.6,61800.0,21.57,21.65,21.55,21.6,61800.0
2007-11-06 10:00:00,21.59,21.65,21.58,21.58,31800.0,21.59,21.65,21.58,21.58,31800.0
2007-11-06 10:05:00,21.58,21.7,21.58,21.69,11400.0,21.58,21.7,21.58,21.69,11400.0
2007-11-06 10:10:00,21.7,21.88,21.7,21.76,39600.0,21.7,21.88,21.7,21.76,39600.0
2007-11-06 10:15:00,21.83,22.0,21.79,21.92,63800.0,21.83,22.0,21.79,21.92,63800.0
2007-11-06 10:20:00,21.92,21.92,21.8,21.8,16000.0,21.92,21.92,21.8,21.8,16000.0
2007-11-06 10:25:00,21.87,21.87,21.77,21.78,42000.0,21.87,21.87,21.77,21.78,42000.0
2007-11-06 10:30:00,21.81,21.88,21.78,21.8,16800.0,21.81,21.88,21.78,21.8,16800.0
2007-11-06 10:35:00,21.82,21.87,21.73,21.77,29600.0,21.82,21.87,21.73,21.77,29600.0
2007-11-06 10:40:00,21.78,21.82,21.73,21.78,17200.0,21.78,21.82,21.73,21.78,17200.0
2007-11-06 10:45:00,21.8,21.9,21.8,21.9,210800.0,21.8,21.9,21.8,21.9,210800.0
2007-11-06 10:50:00,21.86,22.0,21.85,21.95,56600.0,21.86,22.0,21.85,21.95,56600.0
2007-11-06 10:55:00,21.88,21.95,21.88,21.9,5000.0,21.88,21.95,21.88,21.9,5000.0
2007-11-06 11:00:00,21.91,21.98,21.89,21.89,8000.0,21.91,21.98,21.89,21.89,8000.0
2007-11-06 11:05:00,21.89,21.89,21.71,21.75,12000.0,21.89,21.89,21.71,21.75,12000.0
2007-11-06 11:10:00,21.74,21.79,21.72,21.75,5800.0,21.74,21.79,21.72,21.75,5800.0
2007-11-06 11:15:00,21.75,21.75,21.7,21.7,6000.0,21.75,21.75,21.7,21.7,6000.0
2007-11-06 11:20:00,21.7,21.7,21.59,21.59,20800.0,21.7,21.7,21.59,21.59,20800.0
2007-11-06 11:25:00,21.58,21.61,21.46,21.5,57000.0,21.58,21.61,21.46,21.5,57000.0
2007-11-06 11:30:00,21.5,21.63,21.5,21.58,9600.0,21.5,21.63,21.5,21.58,9600.0
2007-11-06 11:35:00,21.57,21.63,21.5,21.5,9400.0,21.57,21.63,21.5,21.5,9400.0
2007-11-06 11:40:00,21.5,21.6,21.5,21.55,11200.0,21.5,21.6,21.5,21.55,11200.0
2007-11-06 11:45:00,21.59,21.7,21.55,21.55,24200.0,21.59,21.7,21.55,21.55,24200.0
2007-11-06 11:50:00,21.55,21.63,21.55,21.57,15000.0,21.55,21.63,21.55,21.57,15000.0
2007-11-06 11:55:00,21.56,21.6,21.51,21.55,16800.0,21.56,21.6,21.51,21.55,16800.0
2007-11-06 12:00:00,21.55,21.63,21.55,21.63,14400.0,21.55,21.63,21.55,21.63,14400.0
2007-11-06 12:05:00,21.59,21.63,21.47,21.58,71800.0,21.59,21.63,21.47,21.58,71800.0
2007-11-06 12:10:00,21.55,21.73,21.55,21.65,16600.0,21.55,21.73,21.55,21.65,16600.0
2007-11-06 12:15:00,21.71,21.71,21.61,21.61,19800.0,21.71,21.71,21.61,21.61,19800.0
2007-11-06 12:20:00,21.61,21.68,21.6,21.64,26600.0,21.61,21.68,21.6,21.64,26600.0
2007-11-06 12:25:00,21.68,21.78,21.65,21.75,16000.0,21.68,21.78,21.65,21.75,16000.0
2007-11-06 12:30:00,21.75,21.83,21.72,21.8,10200.0,21.75,21.83,21.72,21.8,10200.0
2007-11-06 12:35:00,21.8,21.82,21.65,21.65,12200.0,21.8,21.82,21.65,21.65,12200.0
2007-11-06 12:40:00,21.7,21.71,21.64,21.71,10200.0,21.7,21.71,21.64,21.71,10200.0
2007-11-06 12:45:00,21.67,21.82,21.67,21.82,7200.0,21.67,21.82,21.67,21.82,7200.0
2007-11-06 12:50:00,21.75,21.82,21.74,21.77,10200.0,21.75,21.82,21.74,21.77,10200.0
2007-11-06 12:55:00,21.75,21.82,21.75,21.82,3400.0,21.75,21.82,21.75,21.82,3400.0
2007-11-06 13:00:00,21.82,21.88,21.82,21.88,43200.0,21.82,21.88,21.82,21.88,43200.0
2007-11-06 13:05:00,21.84,21.88,21.84,21.85,15400.0,21.84,21.88,21.84,21.85,15400.0
2007-11-06 13:10:00,21.88,21.88,21.82,21.88,66400.0,21.88,21.88,21.82,21.88,66400.0
2007-11-06 13:15:00,21.83,21.85,21.77,21.84,15800.0,21.83,21.85,21.77,21.84,15800.0
2007-11-06 13:20:00,21.84,21.88,21.78,21.88,8600.0,21.84,21.88,21.78,21.88,8600.0
2007-11-06 13:25:00,21.88,21.88,21.81,21.83,9400.0,21.88,21.88,21.81,21.83,9400.0
2007-11-06 13:30:00,21.83,21.83,21.74,21.8,14800.0,21.83,21.83,21.74,21.8,14800.0
2007-11-06 13:35:00,21.77,21.85,21.77,21.85,14000.0,21.77,21.85,21.77,21.85,14000.0
2007-11-06 13:40:00,21.85,21.86,21.81,21.85,8600.0,21.85,21.86,21.81,21.85,8600.0
2007-11-06 13:45:00,21.86,21.88,21.75,21.8,33600.0,21.86,21.88,21.75,21.8,33600.0
2007-11-06 13:50:00,21.78,21.78,21.68,21.73,16000.0,21.78,21.78,21.68,21.73,16000.0
2007-11-06 13:55:00,21.75,21.8,21.71,21.78,8600.0,21.75,21.8,21.71,21.78,8600.0
2007-11-06 14:00:00,21.78,21.8,21.71,21.78,17800.0,21.78,21.8,21.71,21.78,17800.0
2007-11-06 14:05:00,21.78,21.78,21.68,21.78,17200.0,21.78,21.78,21.68,21.78,17200.0
2007-11-06 14:10:00,21.73,21.75,21.72,21.75,24000.0,21.73,21.75,21.72,21.75,24000.0
2007-11-06 14:15:00,21.75,21.79,21.73,21.79,5600.0,21.75,21.79,21.73,21.79,5600.0
2007-11-06 14:20:00,21.79,21.79,21.75,21.77,13400.0,21.79,21.79,21.75,21.77,13400.0
2007-11-06 14:25:00,21.77,21.85,21.75,21.8,4200.0,21.77,21.85,21.75,21.8,4200.0
2007-11-06 14:30:00,21.81,21.86,21.8,21.86,10000.0,21.81,21.86,21.8,21.86,10000.0
2007-11-06 14:35:00,21.83,21.84,21.79,21.8,14200.0,21.83,21.84,21.79,21.8,14200.0
2007-11-06 14:40:00,21.79,21.8,21.75,21.8,15600.0,21.79,21.8,21.75,21.8,15600.0
2007-11-06 14:45:00,21.8,21.8,21.72,21.72,37400.0,21.8,21.8,21.72,21.72,37400.0
2007-11-06 14:50:00,21.72,21.72,21.6,21.61,11800.0,21.72,21.72,21.6,21.61,11800.0
2007-11-06 14:55:00,21.61,21.7,21.6,21.7,9000.0,21.61,21.7,21.6,21.7,9000.0
2007-11-06 15:00:00,21.7,21.7,21.65,21.65,14000.0,21.7,21.7,21.65,21.65,14000.0
2007-11-06 15:05:00,21.65,21.65,21.58,21.63,8600.0,21.65,21.65,21.58,21.63,8600.0
2007-11-06 15:10:00,21.61,21.65,21.6,21.6,8800.0,21.61,21.65,21.6,21.6,8800.0
2007-11-06 15:15:00,21.6,21.63,21.57,21.61,19600.0,21.6,21.63,21.57,21.61,19600.0
2007-11-06 15:20:00,21.61,21.64,21.59,21.61,7000.0,21.61,21.64,21.59,21.61,7000.0
2007-11-06 15:25:00,21.61,21.67,21.59,21.67,13400.0,21.61,21.67,21.59,21.67,13400.0
2007-11-06 15:30:00,21.66,21.67,21.56,21.56,11600.0,21.66,21.67,21.56,21.56,11600.0
2007-11-06 15:35:00,21.56,21.61,21.52,21.57,58400.0,21.56,21.61,21.52,21.57,58400.0
2007-11-06 15:40:00,21.55,21.57,21.47,21.54,39400.0,21.55,21.57,21.47,21.54,39400.0
2007-11-06 15:45:00,21.53,21.59,21.53,21.57,22200.0,21.53,21.59,21.53,21.57,22200.0
2007-11-06 15:50:00,21.57,21.58,21.55,21.57,21400.0,21.57,21.58,21.55,21.57,21400.0
2007-11-06 15:55:00,21.55,21.57,21.4,21.42,70400.0,21.55,21.57,21.4,21.42,70400.0
2007-11-07 09:30:00,21.68,21.9,21.52,21.73,110400.0,21.68,21.9,21.52,21.73,110400.0
2007-11-07 09:35:00,21.73,21.85,21.55,21.74,76200.0,21.73,21.85,21.55,21.74,76200.0
2007-11-07 09:40:00,21.78,21.8,21.7,21.73,35600.0,21.78,21.8,21.7,21.73,35600.0
2007-11-07 09:45:00,21.77,22.11,21.7,22.11,75800.0,21.77,22.11,21.7,22.11,75800.0
2007-11-07 09:50:00,22.05,22.49,22.0,22.25,172800.0,22.05,22.49,22.0,22.25,172800.0
2007-11-07 09:55:00,22.2,22.2,21.92,22.08,41600.0,22.2,22.2,21.92,22.08,41600.0
2007-11-07 10:00:00,22.05,22.09,22.0,22.02,45400.0,22.05,22.09,22.0,22.02,45400.0
2007-11-07 10:05:00,22.05,22.25,22.03,22.25,17200.0,22.05,22.25,22.03,22.25,17200.0
2007-11-07 10:10:00,22.2,22.38,22.14,22.3,29000.0,22.2,22.38,22.14,22.3,29000.0
2007-11-07 10:15:00,22.3,22.3,22.18,22.24,48200.0,22.3,22.3,22.18,22.24,48200.0
2007-11-07 10:20:00,22.21,22.25,22.08,22.23,47200.0,22.21,22.25,22.08,22.23,47200.0
2007-11-07 10:25:00,22.23,22.23,21.81,21.92,80800.0,22.23,22.23,21.81,21.92,80800.0
2007-11-07 10:30:00,21.92,21.97,21.77,21.85,83000.0,21.92,21.97,21.77,21.85,83000.0
2007-11-07 10:35:00,21.85,21.85,21.65,21.7,36000.0,21.85,21.85,21.65,21.7,36000.0
2007-11-07 10:40:00,21.71,21.75,21.6,21.7,35600.0,21.71,21.75,21.6,21.7,35600.0
2007-11-07 10:45:00,21.7,21.97,21.7,21.96,22600.0,21.7,21.97,21.7,21.96,22600.0
2007-11-07 10:50:00,21.96,22.08,21.9,22.03,58000.0,21.96,22.08,21.9,22.03,58000.0
2007-11-07 10:55:00,22.0,22.0,21.93,22.0,25600.0,22.0,22.0,21.93,22.0,25600.0
2007-11-07 11:00:00,22.0,22.03,21.88,21.95,35800.0,22.0,22.03,21.88,21.95,35800.0
2007-11-07 11:05:00,22.0,22.25,22.0,22.22,29000.0,22.0,22.25,22.0,22.22,29000.0
2007-11-07 11:10:00,22.18,22.23,21.95,22.03,28800.0,22.18,22.23,21.95,22.03,28800.0
2007-11-07 11:15:00,22.01,22.14,22.0,22.05,50400.0,22.01,22.14,22.0,22.05,50400.0
2007-11-07 11:20:00,22.03,22.07,22.0,22.0,21800.0,22.03,22.07,22.0,22.0,21800.0
2007-11-07 11:25:00,22.0,22.09,22.0,22.03,15200.0,22.0,22.09,22.0,22.03,15200.0
2007-11-07 11:30:00,22.05,22.05,22.0,22.0,6000.0,22.05,22.05,22.0,22.0,6000.0
2007-11-07 11:35:00,22.04,22.11,22.0,22.0,8800.0,22.04,22.11,22.0,22.0,8800.0
2007-11-07 11:40:00,22.0,22.05,22.0,22.01,7200.0,22.0,22.05,22.0,22.01,7200.0
2007-11-07 11:45:00,22.01,22.05,22.0,22.04,18000.0,22.01,22.05,22.0,22.04,18000.0
2007-11-07 11:50:00,22.02,22.09,22.01,22.06,12800.0,22.02,22.09,22.01,22.06,12800.0
2007-11-07 11:55:00,22.08,22.08,22.03,22.04,7600.0,22.08,22.08,22.03,22.04,7600.0
2007-11-07 12:00:00,22.08,22.2,22.01,22.01,25200.0,22.08,22.2,22.01,22.01,25200.0
2007-11-07 12:05:00,22.02,22.08,22.0,22.0,33000.0,22.02,22.08,22.0,22.0,33000.0
2007-11-07 12:10:00,22.0,22.01,21.97,21.99,39800.0,22.0,22.01,21.97,21.99,39800.0
2007-11-07 12:15:00,22.0,22.01,21.99,22.0,29000.0,22.0,22.01,21.99,22.0,29000.0
2007-11-07 12:20:00,22.0,22.0,21.99,21.99,19400.0,22.0,22.0,21.99,21.99,19400.0
2007-11-07 12:25:00,21.99,22.01,21.94,22.01,14400.0,21.99,22.01,21.94,22.01,14400.0
2007-11-07 12:30:00,22.0,22.03,22.0,22.01,9800.0,22.0,22.03,22.0,22.01,9800.0
2007-11-07 12:35:00,22.01,22.02,21.99,22.0,35200.0,22.01,22.02,21.99,22.0,35200.0
2007-11-07 12:40:00,22.0,22.0,21.99,22.0,22200.0,22.0,22.0,21.99,22.0,22200.0
2007-11-07 12:45:00,21.99,22.0,21.88,21.96,28200.0,21.99,22.0,21.88,21.96,28200.0
2007-11-07 12:50:00,21.95,21.98,21.9,21.9,18200.0,21.95,21.98,21.9,21.9,18200.0
2007-11-07 12:55:00,21.92,21.95,21.9,21.95,8800.0,21.92,21.95,21.9,21.95,8800.0
2007-11-07 13:00:00,21.91,21.91,21.85,21.88,7400.0,21.91,21.91,21.85,21.88,7400.0
2007-11-07 13:05:00,21.89,21.95,21.83,21.85,30200.0,21.89,21.95,21.83,21.85,30200.0
2007-11-07 13:10:00,21.83,21.85,21.75,21.78,18200.0,21.83,21.85,21.75,21.78,18200.0
2007-11-07 13:15:00,21.78,21.9,21.53,21.58,73600.0,21.78,21.9,21.53,21.58,73600.0
2007-11-07 13:20:00,21.56,21.65,21.38,21.5,64600.0,21.56,21.65,21.38,21.5,64600.0
2007-11-07 13:25:00,21.5,21.5,21.33,21.41,54400.0,21.5,21.5,21.33,21.41,54400.0
2007-11-07 13:30:00,21.42,21.56,21.3,21.5,61800.0,21.42,21.56,21.3,21.5,61800.0
2007-11-07 13:35:00,21.5,21.56,21.47,21.47,17800.0,21.5,21.56,21.47,21.47,17800.0
2007-11-07 13:40:00,21.47,21.57,21.46,21.55,21600.0,21.47,21.57,21.46,21.55,21600.0
2007-11-07 13:45:00,21.5,21.52,21.46,21.48,26000.0,21.5,21.52,21.46,21.48,26000.0
2007-11-07 13:50:00,21.48,21.52,21.46,21.5,24000.0,21.48,21.52,21.46,21.5,24000.0
2007-11-07 13:55:00,21.49,21.5,21.38,21.39,24600.0,21.49,21.5,21.38,21.39,24600.0
2007-11-07 14:00:00,21.36,21.38,21.15,21.23,41800.0,21.36,21.38,21.15,21.23,41800.0
2007-11-07 14:05:00,21.22,21.34,21.22,21.32,20600.0,21.22,21.34,21.22,21.32,20600.0
2007-11-07 14:10:00,21.34,21.34,21.25,21.26,17600.0,21.34,21.34,21.25,21.26,17600.0
2007-11-07 14:15:00,21.26,21.34,21.15,21.15,34400.0,21.26,21.34,21.15,21.15,34400.0
2007-11-07 14:20:00,21.16,21.21,21.16,21.21,11600.0,21.16,21.21,21.16,21.21,11600.0
2007-11-07 14:25:00,21.23,21.25,21.14,21.18,33400.0,21.23,21.25,21.14,21.18,33400.0
2007-11-07 14:30:00,21.19,21.2,21.15,21.19,15000.0,21.19,21.2,21.15,21.19,15000.0
2007-11-07 14:35:00,21.17,21.2,21.14,21.16,23200.0,21.17,21.2,21.14,21.16,23200.0
2007-11-07 14:40:00,21.18,21.32,21.14,21.25,34800.0,21.18,21.32,21.14,21.25,34800.0
2007-11-07 14:45:00,21.23,21.34,21.2,21.3,43800.0,21.23,21.34,21.2,21.3,43800.0
2007-11-07 14:50:00,21.3,21.34,21.12,21.34,36200.0,21.3,21.34,21.12,21.34,36200.0
2007-11-07 14:55:00,21.29,21.29,21.14,21.25,38000.0,21.29,21.29,21.14,21.25,38000.0
2007-11-07 15:00:00,21.25,21.25,21.09,21.25,22400.0,21.25,21.25,21.09,21.25,22400.0
2007-11-07 15:05:00,21.25,21.46,21.17,21.44,43200.0,21.25,21.46,21.17,21.44,43200.0
2007-11-07 15:10:00,21.5,21.63,21.5,21.55,21600.0,21.5,21.63,21.5,21.55,21600.0
2007-11-07 15:15:00,21.55,21.58,21.32,21.32,19800.0,21.55,21.58,21.32,21.32,19800.0
2007-11-07 15:20:00,21.32,21.5,21.31,21.34,7600.0,21.32,21.5,21.31,21.34,7600.0
2007-11-07 15:25:00,21.35,21.48,21.3,21.31,11800.0,21.35,21.48,21.3,21.31,11800.0
2007-11-07 15:30:00,21.39,21.5,21.28,21.38,9600.0,21.39,21.5,21.28,21.38,9600.0
2007-11-07 15:35:00,21.29,21.36,21.17,21.21,20600.0,21.29,21.36,21.17,21.21,20600.0
2007-11-07 15:40:00,21.22,21.26,21.1,21.1,20800.0,21.22,21.26,21.1,21.1,20800.0
2007-11-07 15:45:00,21.08,21.08,20.58,20.59,117600.0,21.08,21.08,20.58,20.59,117600.0
2007-11-07 15:50:00,20.6,20.62,20.33,20.47,155600.0,20.6,20.62,20.33,20.47,155600.0
2007-11-07 15:55:00,20.5,20.69,20.5,20.65,40400.0,20.5,20.69,20.5,20.65,40400.0
2007-11-08 09:30:00,21.25,21.25,20.7,20.89,19000.0,21.25,21.25,20.7,20.89,19000.0
2007-11-08 09:35:00,20.9,21.11,20.88,21.06,11600.0,20.9,21.11,20.88,21.06,11600.0
2007-11-08 09:40:00,21.03,21.04,20.86,20.99,24400.0,21.03,21.04,20.86,20.99,24400.0
2007-11-08 09:45:00,20.95,20.96,20.87,20.89,25800.0,20.95,20.96,20.87,20.89,25800.0
2007-11-08 09:50:00,20.88,20.9,20.82,20.84,27000.0,20.88,20.9,20.82,20.84,27000.0
2007-11-08 09:55:00,20.79,20.79,20.32,20.4,66800.0,20.79,20.79,20.32,20.4,66800.0
2007-11-08 10:00:00,20.41,20.43,20.35,20.42,28000.0,20.41,20.43,20.35,20.42,28000.0
2007-11-08 10:05:00,20.43,20.53,20.42,20.46,30200.0,20.43,20.53,20.42,20.46,30200.0
2007-11-08 10:10:00,20.5,20.5,20.36,20.39,25200.0,20.5,20.5,20.36,20.39,25200.0
2007-11-08 10:15:00,20.44,20.45,20.37,20.43,49200.0,20.44,20.45,20.37,20.43,49200.0
2007-11-08 10:20:00,20.43,20.44,20.35,20.37,23600.0,20.43,20.44,20.35,20.37,23600.0
2007-11-08 10:25:00,20.43,20.43,20.37,20.43,20600.0,20.43,20.43,20.37,20.43,20600.0
2007-11-08 10:30:00,20.42,20.43,20.36,20.38,15200.0,20.42,20.43,20.36,20.38,15200.0
2007-11-08 10:35:00,20.37,20.4,20.2,20.2,60000.0,20.37,20.4,20.2,20.2,60000.0
2007-11-08 10:40:00,20.23,20.25,19.79,19.83,78600.0,20.23,20.25,19.79,19.83,78600.0
2007-11-08 10:45:00,19.82,19.96,19.78,19.9,32600.0,19.82,19.96,19.78,19.9,32600.0
2007-11-08 10:50:00,19.95,19.95,19.83,19.83,24800.0,19.95,19.95,19.83,19.83,24800.0
2007-11-08 10:55:00,19.85,19.9,19.68,19.86,42800.0,19.85,19.9,19.68,19.86,42800.0
2007-11-08 11:00:00,19.84,19.84,19.76,19.76,21400.0,19.84,19.84,19.76,19.76,21400.0
2007-11-08 11:05:00,19.76,19.98,19.76,19.85,30000.0,19.76,19.98,19.76,19.85,30000.0
2007-11-08 11:10:00,19.85,20.0,19.85,19.97,69600.0,19.85,20.0,19.85,19.97,69600.0
2007-11-08 11:15:00,19.96,19.98,19.9,19.93,24800.0,19.96,19.98,19.9,19.93,24800.0
2007-11-08 11:20:00,19.9,19.9,19.71,19.71,32600.0,19.9,19.9,19.71,19.71,32600.0
2007-11-08 11:25:00,19.75,19.78,19.56,19.68,44200.0,19.75,19.78,19.56,19.68,44200.0
2007-11-08 11:30:00,19.7,19.75,19.64,19.64,34600.0,19.7,19.75,19.64,19.64,34600.0
2007-11-08 11:35:00,19.67,19.71,19.6,19.61,20400.0,19.67,19.71,19.6,19.61,20400.0
2007-11-08 11:40:00,19.63,19.65,19.48,19.55,66000.0,19.63,19.65,19.48,19.55,66000.0
2007-11-08 11:45:00,19.54,19.6,19.25,19.25,70000.0,19.54,19.6,19.25,19.25,70000.0
2007-11-08 11:50:00,19.25,19.56,19.13,19.5,78000.0,19.25,19.56,19.13,19.5,78000.0
2007-11-08 11:55:00,19.49,19.49,19.18,19.25,47400.0,19.49,19.49,19.18,19.25,47400.0
2007-11-08 12:00:00,19.24,19.45,19.18,19.45,36800.0,19.24,19.45,19.18,19.45,36800.0
2007-11-08 12:05:00,19.42,19.43,19.33,19.34,33400.0,19.42,19.43,19.33,19.34,33400.0
2007-11-08 12:10:00,19.34,19.36,19.32,19.33,12600.0,19.34,19.36,19.32,19.33,12600.0
2007-11-08 12:15:00,19.32,19.37,19.3,19.3,23000.0,19.32,19.37,19.3,19.3,23000.0
2007-11-08 12:20:00,19.29,19.29,19.23,19.25,16200.0,19.29,19.29,19.23,19.25,16200.0
2007-11-08 12:25:00,19.25,19.26,19.23,19.25,14000.0,19.25,19.26,19.23,19.25,14000.0
2007-11-08 12:30:00,19.25,19.3,19.23,19.25,43200.0,19.25,19.3,19.23,19.25,43200.0
2007-11-08 12:35:00,19.25,19.27,19.24,19.24,25400.0,19.25,19.27,19.24,19.24,25400.0
2007-11-08 12:40:00,19.24,19.25,19.08,19.08,44200.0,19.24,19.25,19.08,19.08,44200.0
2007-11-08 12:45:00,19.08,19.08,18.75,18.78,83600.0,19.08,19.08,18.75,18.78,83600.0
2007-11-08 12:50:00,18.78,18.78,18.45,18.5,120400.0,18.78,18.78,18.45,18.5,120400.0
2007-11-08 12:55:00,18.5,18.69,18.45,18.69,58200.0,18.5,18.69,18.45,18.69,58200.0
2007-11-08 13:00:00,18.72,18.76,18.63,18.63,44200.0,18.72,18.76,18.63,18.63,44200.0
2007-11-08 13:05:00,18.63,18.7,18.63,18.68,53200.0,18.63,18.7,18.63,18.68,53200.0
2007-11-08 13:10:00,18.64,18.75,18.64,18.71,38200.0,18.64,18.75,18.64,18.71,38200.0
2007-11-08 13:15:00,18.71,18.75,18.68,18.71,59000.0,18.71,18.75,18.68,18.71,59000.0
2007-11-08 13:20:00,18.7,18.83,18.5,18.81,66600.0,18.7,18.83,18.5,18.81,66600.0
2007-11-08 13:25:00,18.81,18.85,18.77,18.8,100000.0,18.81,18.85,18.77,18.8,100000.0
2007-11-08 13:30:00,18.85,19.13,18.8,19.08,65400.0,18.85,19.13,18.8,19.08,65400.0
2007-11-08 13:35:00,19.08,19.08,19.0,19.01,64000.0,19.08,19.08,19.0,19.01,64000.0
2007-11-08 13:40:00,19.01,19.13,19.0,19.06,87400.0,19.01,19.13,19.0,19.06,87400.0
2007-11-08 13:45:00,19.05,19.06,18.97,18.99,41800.0,19.05,19.06,18.97,18.99,41800.0
2007-11-08 13:50:00,19.01,19.33,18.99,19.32,105800.0,19.01,19.33,18.99,19.32,105800.0
2007-11-08 13:55:00,19.31,19.47,19.25,19.39,39200.0,19.31,19.47,19.25,19.39,39200.0
2007-11-08 14:00:00,19.42,19.46,19.32,19.35,68400.0,19.42,19.46,19.32,19.35,68400.0
2007-11-08 14:05:00,19.35,19.57,19.35,19.55,70200.0,19.35,19.57,19.35,19.55,70200.0
2007-11-08 14:10:00,19.55,19.64,19.5,19.6,58600.0,19.55,19.64,19.5,19.6,58600.0
2007-11-08 14:15:00,19.63,19.72,19.59,19.65,50600.0,19.63,19.72,19.59,19.65,50600.0
2007-11-08 14:20:00,19.64,19.68,19.5,19.53,48000.0,19.64,19.68,19.5,19.53,48000.0
2007-11-08 14:25:00,19.53,19.71,19.5,19.71,33400.0,19.53,19.71,19.5,19.71,33400.0
2007-11-08 14:30:00,19.71,19.87,19.68,19.87,38000.0,19.71,19.87,19.68,19.87,38000.0
2007-11-08 14:35:00,19.83,20.05,19.83,19.99,43800.0,19.83,20.05,19.83,19.99,43800.0
2007-11-08 14:40:00,19.95,20.07,19.95,20.03,33600.0,19.95,20.07,19.95,20.03,33600.0
2007-11-08 14:45:00,20.05,20.06,20.0,20.04,21000.0,20.05,20.06,20.0,20.04,21000.0
2007-11-08 14:50:00,20.0,20.04,20.0,20.0,20600.0,20.0,20.04,20.0,20.0,20600.0
2007-11-08 14:55:00,20.0,20.28,19.99,20.27,74400.0,20.0,20.28,19.99,20.27,74400.0
2007-11-08 15:00:00,20.27,20.52,20.27,20.41,58000.0,20.27,20.52,20.27,20.41,58000.0
2007-11-08 15:05:00,20.38,20.73,20.37,20.65,59400.0,20.38,20.73,20.37,20.65,59400.0
2007-11-08 15:10:00,20.59,20.66,20.3,20.31,31000.0,20.59,20.66,20.3,20.31,31000.0
2007-11-08 15:15:00,20.3,20.36,20.25,20.3,26000.0,20.3,20.36,20.25,20.3,26000.0
2007-11-08 15:20:00,20.3,20.6,20.28,20.6,11200.0,20.3,20.6,20.28,20.6,11200.0
2007-11-08 15:25:00,20.58,20.67,20.4,20.47,15000.0,20.58,20.67,20.4,20.47,15000.0
2007-11-08 15:30:00,20.5,20.5,20.17,20.26,32200.0,20.5,20.5,20.17,20.26,32200.0
2007-11-08 15:35:00,20.26,20.53,20.25,20.5,118600.0,20.26,20.53,20.25,20.5,118600.0
2007-11-08 15:40:00,20.5,20.59,20.49,20.52,54800.0,20.5,20.59,20.49,20.52,54800.0
2007-11-08 15:45:00,20.55,21.0,20.55,21.0,63800.0,20.55,21.0,20.55,21.0,63800.0
2007-11-08 15:50:00,21.0,21.2,20.79,20.96,102800.0,21.0,21.2,20.79,20.96,102800.0
2007-11-08 15:55:00,20.92,20.92,20.74,20.84,85600.0,20.92,20.92,20.74,20.84,85600.0
2007-11-09 09:30:00,20.48,20.5,19.98,20.15,19800.0,20.48,20.5,19.98,20.15,19800.0
2007-11-09 09:35:00,20.07,20.25,19.96,20.25,42600.0,20.07,20.25,19.96,20.25,42600.0
2007-11-09 09:40:00,19.99,20.13,19.61,19.71,69000.0,19.99,20.13,19.61,19.71,69000.0
2007-11-09 09:45:00,19.61,20.08,19.55,20.05,31800.0,19.61,20.08,19.55,20.05,31800.0
2007-11-09 09:50:00,20.05,20.18,20.05,20.09,36200.0,20.05,20.18,20.05,20.09,36200.0
2007-11-09 09:55:00,20.08,20.16,20.02,20.05,7600.0,20.08,20.16,20.02,20.05,7600.0
2007-11-09 10:00:00,20.04,20.17,20.04,20.08,4600.0,20.04,20.17,20.04,20.08,4600.0
2007-11-09 10:05:00,20.13,20.15,20.05,20.15,13800.0,20.13,20.15,20.05,20.15,13800.0
2007-11-09 10:10:00,20.15,20.45,20.15,20.28,23200.0,20.15,20.45,20.15,20.28,23200.0
2007-11-09 10:15:00,20.3,20.45,20.29,20.45,9400.0,20.3,20.45,20.29,20.45,9400.0
2007-11-09 10:20:00,20.45,20.5,20.45,20.46,16800.0,20.45,20.5,20.45,20.46,16800.0
2007-11-09 10:25:00,20.43,20.56,20.38,20.42,11000.0,20.43,20.56,20.38,20.42,11000.0
2007-11-09 10:30:00,20.42,20.42,20.38,20.4,5000.0,20.42,20.42,20.38,20.4,5000.0
2007-11-09 10:35:00,20.39,20.43,20.34,20.34,12800.0,20.39,20.43,20.34,20.34,12800.0
2007-11-09 10:40:00,20.37,20.4,20.35,20.39,7400.0,20.37,20.4,20.35,20.39,7400.0
2007-11-09 10:45:00,20.36,20.38,20.15,20.22,53000.0,20.36,20.38,20.15,20.22,53000.0
2007-11-09 10:50:00,20.2,20.22,20.19,20.22,33800.0,20.2,20.22,20.19,20.22,33800.0
2007-11-09 10:55:00,20.2,20.24,20.2,20.23,8400.0,20.2,20.24,20.2,20.23,8400.0
2007-11-09 11:00:00,20.23,20.27,20.22,20.23,11800.0,20.23,20.27,20.22,20.23,11800.0
2007-11-09 11:05:00,20.21,20.26,20.2,20.23,6800.0,20.21,20.26,20.2,20.23,6800.0
2007-11-09 11:10:00,20.22,20.25,20.08,20.16,27600.0,20.22,20.25,20.08,20.16,27600.0
2007-11-09 11:15:00,20.17,20.18,20.03,20.12,23000.0,20.17,20.18,20.03,20.12,23000.0
2007-11-09 11:20:00,20.12,20.16,20.08,20.14,12600.0,20.12,20.16,20.08,20.14,12600.0
2007-11-09 11:25:00,20.15,20.27,20.14,20.16,19800.0,20.15,20.27,20.14,20.16,19800.0
2007-11-09 11:30:00,20.15,20.2,20.15,20.16,30200.0,20.15,20.2,20.15,20.16,30200.0
2007-11-09 11:35:00,20.18,20.27,20.18,20.27,10000.0,20.18,20.27,20.18,20.27,10000.0
2007-11-09 11:40:00,20.25,20.34,20.24,20.25,8400.0,20.25,20.34,20.24,20.25,8400.0
2007-11-09 11:45:00,20.25,20.36,20.24,20.36,10400.0,20.25,20.36,20.24,20.36,10400.0
2007-11-09 11:50:00,20.36,20.44,20.36,20.43,7200.0,20.36,20.44,20.36,20.43,7200.0
2007-11-09 11:55:00,20.44,20.45,20.41,20.41,11000.0,20.44,20.45,20.41,20.41,11000.0
2007-11-09 12:00:00,20.39,20.43,20.25,20.25,15000.0,20.39,20.43,20.25,20.25,15000.0
2007-11-09 12:05:00,20.24,20.34,20.24,20.27,14000.0,20.24,20.34,20.24,20.27,14000.0
2007-11-09 12:10:00,20.24,20.3,20.24,20.3,27400.0,20.24,20.3,20.24,20.3,27400.0
2007-11-09 12:15:00,20.23,20.28,20.23,20.27,8000.0,20.23,20.28,20.23,20.27,8000.0
2007-11-09 12:20:00,20.29,20.29,20.2,20.2,10000.0,20.29,20.29,20.2,20.2,10000.0
2007-11-09 12:25:00,20.2,20.23,20.18,20.22,13200.0,20.2,20.23,20.18,20.22,13200.0
2007-11-09 12:30:00,20.22,20.3,20.21,20.25,11200.0,20.22,20.3,20.21,20.25,11200.0
2007-11-09 12:35:00,20.27,20.36,20.27,20.33,7000.0,20.27,20.36,20.27,20.33,7000.0
2007-11-09 12:40:00,20.34,20.41,20.25,20.27,5200.0,20.34,20.41,20.25,20.27,5200.0
2007-11-09 12:45:00,20.28,20.32,20.23,20.23,8800.0,20.28,20.32,20.23,20.23,8800.0
2007-11-09 12:50:00,20.21,20.21,20.0,20.03,51600.0,20.21,20.21,20.0,20.03,51600.0
2007-11-09 12:55:00,20.02,20.09,20.0,20.07,13000.0,20.02,20.09,20.0,20.07,13000.0
2007-11-09 13:00:00,20.0,20.04,20.0,20.04,7800.0,20.0,20.04,20.0,20.04,7800.0
2007-11-09 13:05:00,20.04,20.04,19.97,19.97,30800.0,20.04,20.04,19.97,19.97,30800.0
2007-11-09 13:10:00,19.91,19.93,19.74,19.8,31200.0,19.91,19.93,19.74,19.8,31200.0
2007-11-09 13:15:00,19.81,20.0,19.81,20.0,19600.0,19.81,20.0,19.81,20.0,19600.0
2007-11-09 13:20:00,20.0,20.06,20.0,20.06,18400.0,20.0,20.06,20.0,20.06,18400.0
2007-11-09 13:25:00,20.08,20.09,20.04,20.04,4000.0,20.08,20.09,20.04,20.04,4000.0
2007-11-09 13:30:00,20.05,20.11,20.05,20.06,6800.0,20.05,20.11,20.05,20.06,6800.0
2007-11-09 13:35:00,20.13,20.17,20.09,20.17,7800.0,20.13,20.17,20.09,20.17,7800.0
2007-11-09 13:40:00,20.17,20.2,20.13,20.15,12000.0,20.17,20.2,20.13,20.15,12000.0
2007-11-09 13:45:00,20.15,20.35,20.15,20.33,21800.0,20.15,20.35,20.15,20.33,21800.0
2007-11-09 13:50:00,20.3,20.31,20.25,20.3,9000.0,20.3,20.31,20.25,20.3,9000.0
2007-11-09 13:55:00,20.3,20.34,20.25,20.34,17600.0,20.3,20.34,20.25,20.34,17600.0
2007-11-09 14:00:00,20.33,20.4,20.28,20.4,15400.0,20.33,20.4,20.28,20.4,15400.0
2007-11-09 14:05:00,20.4,20.5,20.33,20.33,12400.0,20.4,20.5,20.33,20.33,12400.0
2007-11-09 14:10:00,20.3,20.39,20.22,20.34,18200.0,20.3,20.39,20.22,20.34,18200.0
2007-11-09 14:15:00,20.33,20.5,20.2,20.28,19800.0,20.33,20.5,20.2,20.28,19800.0
2007-11-09 14:20:00,20.29,20.36,20.28,20.36,6800.0,20.29,20.36,20.28,20.36,6800.0
2007-11-09 14:25:00,20.35,20.42,20.35,20.35,7600.0,20.35,20.42,20.35,20.35,7600.0
2007-11-09 14:30:00,20.32,20.32,20.1,20.14,10000.0,20.32,20.32,20.1,20.14,10000.0
2007-11-09 14:35:00,20.14,20.17,20.08,20.08,8400.0,20.14,20.17,20.08,20.08,8400.0
2007-11-09 14:40:00,20.09,20.26,20.09,20.22,10800.0,20.09,20.26,20.09,20.22,10800.0
2007-11-09 14:45:00,20.22,20.5,20.22,20.43,27000.0,20.22,20.5,20.22,20.43,27000.0
2007-11-09 14:50:00,20.4,20.45,20.4,20.45,3800.0,20.4,20.45,20.4,20.45,3800.0
2007-11-09 14:55:00,20.41,20.41,20.23,20.24,4400.0,20.41,20.41,20.23,20.24,4400.0
2007-11-09 15:00:00,20.21,20.21,20.1,20.21,57800.0,20.21,20.21,20.1,20.21,57800.0
2007-11-09 15:05:00,20.2,20.23,20.18,20.23,6600.0,20.2,20.23,20.18,20.23,6600.0
2007-11-09 15:10:00,20.25,20.33,20.25,20.3,6200.0,20.25,20.33,20.25,20.3,6200.0
2007-11-09 15:15:00,20.29,20.31,20.26,20.27,6200.0,20.29,20.31,20.26,20.27,6200.0
2007-11-09 15:20:00,20.27,20.31,20.24,20.25,16400.0,20.27,20.31,20.24,20.25,16400.0
2007-11-09 15:25:00,20.23,20.25,20.08,20.1,27400.0,20.23,20.25,20.08,20.1,27400.0
2007-11-09 15:30:00,20.09,20.18,20.08,20.15,23200.0,20.09,20.18,20.08,20.15,23200.0
2007-11-09 15:35:00,20.11,20.12,19.71,19.75,35200.0,20.11,20.12,19.71,19.75,35200.0
2007-11-09 15:40:00,19.68,19.93,19.65,19.93,34200.0,19.68,19.93,19.65,19.93,34200.0
2007-11-09 15:45:00,20.03,20.05,19.9,19.96,38800.0,20.03,20.05,19.9,19.96,38800.0
2007-11-09 15:50:00,19.95,19.98,19.86,19.96,44400.0,19.95,19.98,19.86,19.96,44400.0
2007-11-09 15:55:00,19.96,20.07,19.9,20.02,118400.0,19.96,20.07,19.9,20.02,118400.0
2007-11-12 09:30:00,20.0,20.0,19.82,19.95,60400.0,20.0,20.0,19.82,19.95,60400.0
2007-11-12 09:35:00,19.92,20.18,19.9,20.11,63800.0,19.92,20.18,19.9,20.11,63800.0
2007-11-12 09:40:00,20.14,20.43,20.06,20.1,45600.0,20.14,20.43,20.06,20.1,45600.0
2007-11-12 09:45:00,20.1,20.17,19.95,20.17,21600.0,20.1,20.17,19.95,20.17,21600.0
2007-11-12 09:50:00,20.15,20.34,20.1,20.2,22800.0,20.15,20.34,20.1,20.2,22800.0
2007-11-12 09:55:00,20.2,20.36,20.18,20.28,17600.0,20.2,20.36,20.18,20.28,17600.0
2007-11-12 10:00:00,20.26,20.3,19.97,20.02,25400.0,20.26,20.3,19.97,20.02,25400.0
2007-11-12 10:05:00,19.95,20.1,19.95,19.95,8400.0,19.95,20.1,19.95,19.95,8400.0
2007-11-12 10:10:00,19.95,20.06,19.95,20.0,16800.0,19.95,20.06,19.95,20.0,16800.0
2007-11-12 10:15:00,20.06,20.06,19.95,19.95,9400.0,20.06,20.06,19.95,19.95,9400.0
2007-11-12 10:20:00,19.95,20.04,19.95,20.04,19400.0,19.95,20.04,19.95,20.04,19400.0
2007-11-12 10:25:00,20.03,20.03,19.98,19.98,12600.0,20.03,20.03,19.98,19.98,12600.0
2007-11-12 10:30:00,20.0,20.0,19.94,20.0,28600.0,20.0,20.0,19.94,20.0,28600.0
2007-11-12 10:35:00,20.0,20.07,19.98,20.03,5200.0,20.0,20.07,19.98,20.03,5200.0
2007-11-12 10:40:00,20.1,20.25,20.1,20.14,15400.0,20.1,20.25,20.1,20.14,15400.0
2007-11-12 10:45:00,20.13,20.2,20.13,20.15,7800.0,20.13,20.2,20.13,20.15,7800.0
2007-11-12 10:50:00,20.15,20.24,20.15,20.24,10600.0,20.15,20.24,20.15,20.24,10600.0
2007-11-12 10:55:00,20.2,20.37,20.19,20.37,36000.0,20.2,20.37,20.19,20.37,36000.0
2007-11-12 11:00:00,20.35,20.63,20.35,20.62,29000.0,20.35,20.63,20.35,20.62,29000.0
2007-11-12 11:05:00,20.56,20.86,20.55,20.7,33000.0,20.56,20.86,20.55,20.7,33000.0
2007-11-12 11:10:00,20.67,20.67,20.6,20.67,10400.0,20.67,20.67,20.6,20.67,10400.0
2007-11-12 11:15:00,20.65,20.72,20.61,20.7,8400.0,20.65,20.72,20.61,20.7,8400.0
2007-11-12 11:20:00,20.71,20.75,20.68,20.68,9400.0,20.71,20.75,20.68,20.68,9400.0
2007-11-12 11:25:00,20.69,20.71,20.64,20.65,9000.0,20.69,20.71,20.64,20.65,9000.0
2007-11-12 11:30:00,20.61,20.64,20.55,20.6,10000.0,20.61,20.64,20.55,20.6,10000.0
2007-11-12 11:35:00,20.57,20.57,20.31,20.31,8600.0,20.57,20.57,20.31,20.31,8600.0
2007-11-12 11:40:00,20.29,20.29,20.15,20.16,8400.0,20.29,20.29,20.15,20.16,8400.0
2007-11-12 11:45:00,20.15,20.21,20.0,20.2,40400.0,20.15,20.21,20.0,20.2,40400.0
2007-11-12 11:50:00,20.2,20.34,20.11,20.14,12200.0,20.2,20.34,20.11,20.14,12200.0
2007-11-12 11:55:00,20.15,20.32,20.15,20.25,8600.0,20.15,20.32,20.15,20.25,8600.0
2007-11-12 12:00:00,20.23,20.33,20.23,20.28,4600.0,20.23,20.33,20.23,20.28,4600.0
2007-11-12 12:05:00,20.33,20.38,20.31,20.34,2800.0,20.33,20.38,20.31,20.34,2800.0
2007-11-12 12:10:00,20.33,20.38,20.31,20.31,5000.0,20.33,20.38,20.31,20.31,5000.0
2007-11-12 12:15:00,20.25,20.33,20.25,20.31,4000.0,20.25,20.33,20.25,20.31,4000.0
2007-11-12 12:20:00,20.35,20.44,20.31,20.34,3200.0,20.35,20.44,20.31,20.34,3200.0
2007-11-12 12:25:00,20.34,20.5,20.34,20.5,3200.0,20.34,20.5,20.34,20.5,3200.0
2007-11-12 12:30:00,20.46,20.5,20.43,20.43,2800.0,20.46,20.5,20.43,20.43,2800.0
2007-11-12 12:35:00,20.5,20.5,20.43,20.46,11000.0,20.5,20.5,20.43,20.46,11000.0
2007-11-12 12:40:00,20.45,20.5,20.45,20.5,4800.0,20.45,20.5,20.45,20.5,4800.0
2007-11-12 12:45:00,20.43,20.47,20.4,20.4,3800.0,20.43,20.47,20.4,20.4,3800.0
2007-11-12 12:50:00,20.38,20.38,20.3,20.3,2800.0,20.38,20.38,20.3,20.3,2800.0
2007-11-12 12:55:00,20.36,20.36,20.13,20.18,15800.0,20.36,20.36,20.13,20.18,15800.0
2007-11-12 13:00:00,20.13,20.31,20.13,20.21,6400.0,20.13,20.31,20.13,20.21,6400.0
2007-11-12 13:05:00,20.21,20.36,20.21,20.29,11200.0,20.21,20.36,20.21,20.29,11200.0
2007-11-12 13:10:00,20.3,20.32,20.1,20.17,24400.0,20.3,20.32,20.1,20.17,24400.0
2007-11-12 13:15:00,20.19,20.24,20.13,20.16,12000.0,20.19,20.24,20.13,20.16,12000.0
2007-11-12 13:20:00,20.16,20.24,20.16,20.22,2800.0,20.16,20.24,20.16,20.22,2800.0
2007-11-12 13:25:00,20.23,20.25,20.08,20.2,37400.0,20.23,20.25,20.08,20.2,37400.0
2007-11-12 13:30:00,20.11,20.29,20.11,20.28,4200.0,20.11,20.29,20.11,20.28,4200.0
2007-11-12 13:35:00,20.25,20.3,20.13,20.13,8200.0,20.25,20.3,20.13,20.13,8200.0
2007-11-12 13:40:00,20.14,20.19,20.11,20.19,15800.0,20.14,20.19,20.11,20.19,15800.0
2007-11-12 13:45:00,20.19,20.19,20.15,20.15,9800.0,20.19,20.19,20.15,20.15,9800.0
2007-11-12 13:50:00,20.13,20.18,20.08,20.08,8600.0,20.13,20.18,20.08,20.08,8600.0
2007-11-12 13:55:00,20.08,20.15,19.99,20.15,13000.0,20.08,20.15,19.99,20.15,13000.0
2007-11-12 14:00:00,20.13,20.14,20.06,20.13,8000.0,20.13,20.14,20.06,20.13,8000.0
2007-11-12 14:05:00,20.14,20.16,20.06,20.07,5200.0,20.14,20.16,20.06,20.07,5200.0
2007-11-12 14:10:00,20.14,20.14,20.0,20.13,22000.0,20.14,20.14,20.0,20.13,22000.0
2007-11-12 14:15:00,20.06,20.08,20.02,20.02,2800.0,20.06,20.08,20.02,20.02,2800.0
2007-11-12 14:20:00,20.09,20.17,20.09,20.13,4000.0,20.09,20.17,20.09,20.13,4000.0
2007-11-12 14:25:00,20.13,20.17,20.1,20.1,5600.0,20.13,20.17,20.1,20.1,5600.0
2007-11-12 14:30:00,20.1,20.1,20.03,20.1,16800.0,20.1,20.1,20.03,20.1,16800.0
2007-11-12 14:35:00,20.07,20.16,20.07,20.1,9000.0,20.07,20.16,20.07,20.1,9000.0
2007-11-12 14:40:00,20.08,20.3,20.08,20.28,10000.0,20.08,20.3,20.08,20.28,10000.0
2007-11-12 14:45:00,20.33,20.47,20.23,20.23,13600.0,20.33,20.47,20.23,20.23,13600.0
2007-11-12 14:50:00,20.23,20.25,20.21,20.21,3200.0,20.23,20.25,20.21,20.21,3200.0
2007-11-12 14:55:00,20.2,20.27,20.2,20.27,8600.0,20.2,20.27,20.2,20.27,8600.0
2007-11-12 15:00:00,20.24,20.28,20.15,20.27,6600.0,20.24,20.28,20.15,20.27,6600.0
2007-11-12 15:05:00,20.27,20.27,20.12,20.22,12600.0,20.27,20.27,20.12,20.22,12600.0
2007-11-12 15:10:00,20.15,20.17,20.07,20.17,22400.0,20.15,20.17,20.07,20.17,22400.0
2007-11-12 15:15:00,20.13,20.16,20.0,20.01,14200.0,20.13,20.16,20.0,20.01,14200.0
2007-11-12 15:20:00,20.01,20.09,19.88,19.88,20200.0,20.01,20.09,19.88,19.88,20200.0
2007-11-12 15:25:00,19.85,19.85,19.65,19.79,22800.0,19.85,19.85,19.65,19.79,22800.0
2007-11-12 15:30:00,19.73,19.78,19.71,19.71,23800.0,19.73,19.78,19.71,19.71,23800.0
2007-11-12 15:35:00,19.75,19.83,19.7,19.78,12800.0,19.75,19.83,19.7,19.78,12800.0
2007-11-12 15:40:00,19.81,19.83,19.69,19.75,10000.0,19.81,19.83,19.69,19.75,10000.0
2007-11-12 15:45:00,19.73,19.73,19.5,19.55,28200.0,19.73,19.73,19.5,19.55,28200.0
2007-11-12 15:50:00,19.55,19.78,19.54,19.77,21400.0,19.55,19.78,19.54,19.77,21400.0
2007-11-12 15:55:00,19.78,19.92,19.73,19.92,19000.0,19.78,19.92,19.73,19.92,19000.0
2007-11-13 09:30:00,20.32,20.6,20.32,20.41,15600.0,20.32,20.6,20.32,20.41,15600.0
2007-11-13 09:35:00,20.41,20.5,20.29,20.43,13800.0,20.41,20.5,20.29,20.43,13800.0
2007-11-13 09:40:00,20.36,20.47,20.3,20.3,1200.0,20.36,20.47,20.3,20.3,1200.0
2007-11-13 09:45:00,20.27,20.28,20.15,20.25,16800.0,20.27,20.28,20.15,20.25,16800.0
2007-11-13 09:50:00,20.25,20.27,20.14,20.2,11200.0,20.25,20.27,20.14,20.2,11200.0
2007-11-13 09:55:00,20.16,20.25,20.0,20.16,7000.0,20.16,20.25,20.0,20.16,7000.0
2007-11-13 10:00:00,20.22,20.25,20.21,20.23,6200.0,20.22,20.25,20.21,20.23,6200.0
2007-11-13 10:05:00,20.22,20.68,20.2,20.65,47800.0,20.22,20.68,20.2,20.65,47800.0
2007-11-13 10:10:00,20.62,20.75,20.53,20.75,46400.0,20.62,20.75,20.53,20.75,46400.0
2007-11-13 10:15:00,20.75,21.04,20.74,20.98,71200.0,20.75,21.04,20.74,20.98,71200.0
2007-11-13 10:20:00,21.0,21.01,20.82,20.83,48000.0,21.0,21.01,20.82,20.83,48000.0
2007-11-13 10:25:00,20.85,20.85,20.64,20.69,19200.0,20.85,20.85,20.64,20.69,19200.0
2007-11-13 10:30:00,20.68,20.85,20.6,20.73,16000.0,20.68,20.85,20.6,20.73,16000.0
2007-11-13 10:35:00,20.73,20.83,20.61,20.7,12200.0,20.73,20.83,20.61,20.7,12200.0
2007-11-13 10:40:00,20.7,20.99,20.7,20.99,26200.0,20.7,20.99,20.7,20.99,26200.0
2007-11-13 10:45:00,20.93,21.0,20.8,20.93,30600.0,20.93,21.0,20.8,20.93,30600.0
2007-11-13 10:50:00,20.93,20.99,20.59,20.99,38200.0,20.93,20.99,20.59,20.99,38200.0
2007-11-13 10:55:00,20.97,21.13,20.92,21.03,57800.0,20.97,21.13,20.92,21.03,57800.0
2007-11-13 11:00:00,21.01,21.1,21.0,21.0,11200.0,21.01,21.1,21.0,21.0,11200.0
2007-11-13 11:05:00,21.1,21.11,21.0,21.02,15000.0,21.1,21.11,21.0,21.02,15000.0
2007-11-13 11:10:00,21.04,21.04,20.96,21.0,46400.0,21.04,21.04,20.96,21.0,46400.0
2007-11-13 11:15:00,20.98,21.05,20.98,21.04,31600.0,20.98,21.05,20.98,21.04,31600.0
2007-11-13 11:20:00,21.05,21.11,21.0,21.05,35000.0,21.05,21.11,21.0,21.05,35000.0
2007-11-13 11:25:00,21.05,21.11,21.0,21.08,23000.0,21.05,21.11,21.0,21.08,23000.0
2007-11-13 11:30:00,21.11,21.25,21.08,21.22,20800.0,21.11,21.25,21.08,21.22,20800.0
2007-11-13 11:35:00,21.18,21.22,21.14,21.14,17800.0,21.18,21.22,21.14,21.14,17800.0
2007-11-13 11:40:00,21.16,21.22,21.14,21.14,19600.0,21.16,21.22,21.14,21.14,19600.0
2007-11-13 11:45:00,21.16,21.25,21.0,21.08,34600.0,21.16,21.25,21.0,21.08,34600.0
2007-11-13 11:50:00,21.24,21.24,21.09,21.12,10800.0,21.24,21.24,21.09,21.12,10800.0
2007-11-13 11:55:00,21.17,21.18,21.1,21.1,5400.0,21.17,21.18,21.1,21.1,5400.0
2007-11-13 12:00:00,21.12,21.13,21.1,21.1,3000.0,21.12,21.13,21.1,21.1,3000.0
2007-11-13 12:05:00,21.1,21.11,20.95,20.97,8000.0,21.1,21.11,20.95,20.97,8000.0
2007-11-13 12:10:00,20.97,20.97,20.91,20.91,12200.0,20.97,20.97,20.91,20.91,12200.0
2007-11-13 12:15:00,20.91,21.03,20.91,21.03,19400.0,20.91,21.03,20.91,21.03,19400.0
2007-11-13 12:20:00,21.03,21.14,21.03,21.14,9000.0,21.03,21.14,21.03,21.14,9000.0
2007-11-13 12:25:00,21.14,21.2,21.13,21.15,21800.0,21.14,21.2,21.13,21.15,21800.0
2007-11-13 12:30:00,21.19,21.2,21.0,21.0,11400.0,21.19,21.2,21.0,21.0,11400.0
2007-11-13 12:35:00,21.01,21.12,21.0,21.0,18600.0,21.01,21.12,21.0,21.0,18600.0
2007-11-13 12:40:00,21.08,21.09,21.0,21.01,14400.0,21.08,21.09,21.0,21.01,14400.0
2007-11-13 12:45:00,21.05,21.11,21.0,21.06,14600.0,21.05,21.11,21.0,21.06,14600.0
2007-11-13 12:50:00,21.06,21.11,21.05,21.1,21000.0,21.06,21.11,21.05,21.1,21000.0
2007-11-13 12:55:00,21.11,21.11,21.0,21.03,5000.0,21.11,21.11,21.0,21.03,5000.0
2007-11-13 13:00:00,21.02,21.03,21.02,21.03,1200.0,21.02,21.03,21.02,21.03,1200.0
2007-11-13 13:05:00,21.03,21.05,21.0,21.05,13600.0,21.03,21.05,21.0,21.05,13600.0
2007-11-13 13:10:00,21.05,21.11,21.05,21.1,11400.0,21.05,21.11,21.05,21.1,11400.0
2007-11-13 13:15:00,21.1,21.11,21.07,21.09,9400.0,21.1,21.11,21.07,21.09,9400.0
2007-11-13 13:20:00,21.09,21.2,21.09,21.16,12800.0,21.09,21.2,21.09,21.16,12800.0
2007-11-13 13:25:00,21.2,21.2,21.16,21.18,9400.0,21.2,21.2,21.16,21.18,9400.0
2007-11-13 13:30:00,21.15,21.25,21.11,21.18,15200.0,21.15,21.25,21.11,21.18,15200.0
2007-11-13 13:35:00,21.18,21.23,21.15,21.2,8600.0,21.18,21.23,21.15,21.2,8600.0
2007-11-13 13:40:00,21.15,21.4,21.08,21.4,43800.0,21.15,21.4,21.08,21.4,43800.0
2007-11-13 13:45:00,21.4,21.5,21.38,21.42,36800.0,21.4,21.5,21.38,21.42,36800.0
2007-11-13 13:50:00,21.41,21.48,21.38,21.47,26000.0,21.41,21.48,21.38,21.47,26000.0
2007-11-13 13:55:00,21.47,21.54,21.39,21.5,59600.0,21.47,21.54,21.39,21.5,59600.0
2007-11-13 14:00:00,21.5,21.54,21.46,21.49,9200.0,21.5,21.54,21.46,21.49,9200.0
2007-11-13 14:05:00,21.49,21.52,21.42,21.46,23600.0,21.49,21.52,21.42,21.46,23600.0
2007-11-13 14:10:00,21.45,21.5,21.24,21.34,77200.0,21.45,21.5,21.24,21.34,77200.0
2007-11-13 14:15:00,21.34,21.52,21.28,21.45,17400.0,21.34,21.52,21.28,21.45,17400.0
2007-11-13 14:20:00,21.45,21.45,21.39,21.39,4200.0,21.45,21.45,21.39,21.39,4200.0
2007-11-13 14:25:00,21.36,21.36,21.27,21.28,5200.0,21.36,21.36,21.27,21.28,5200.0
2007-11-13 14:30:00,21.24,21.35,21.23,21.34,3600.0,21.24,21.35,21.23,21.34,3600.0
2007-11-13 14:35:00,21.42,21.5,21.34,21.4,6600.0,21.42,21.5,21.34,21.4,6600.0
2007-11-13 14:40:00,21.43,21.54,21.34,21.54,27200.0,21.43,21.54,21.34,21.54,27200.0
2007-11-13 14:45:00,21.54,21.59,21.4,21.43,26000.0,21.54,21.59,21.4,21.43,26000.0
2007-11-13 14:50:00,21.58,21.58,21.38,21.58,9400.0,21.58,21.58,21.38,21.58,9400.0
2007-11-13 14:55:00,21.56,21.58,21.49,21.55,7400.0,21.56,21.58,21.49,21.55,7400.0
2007-11-13 15:00:00,21.55,21.56,21.5,21.52,18200.0,21.55,21.56,21.5,21.52,18200.0
2007-11-13 15:05:00,21.49,21.57,21.42,21.5,16400.0,21.49,21.57,21.42,21.5,16400.0
2007-11-13 15:10:00,21.5,21.5,21.29,21.3,15800.0,21.5,21.5,21.29,21.3,15800.0
2007-11-13 15:15:00,21.25,21.41,21.16,21.27,13600.0,21.25,21.41,21.16,21.27,13600.0
2007-11-13 15:20:00,21.28,21.3,21.17,21.18,12200.0,21.28,21.3,21.17,21.18,12200.0
2007-11-13 15:25:00,21.17,21.24,21.11,21.2,8600.0,21.17,21.24,21.11,21.2,8600.0
2007-11-13 15:30:00,21.16,21.32,21.13,21.32,15800.0,21.16,21.32,21.13,21.32,15800.0
2007-11-13 15:35:00,21.36,21.36,21.23,21.31,8600.0,21.36,21.36,21.23,21.31,8600.0
2007-11-13 15:40:00,21.31,21.43,21.27,21.38,23800.0,21.31,21.43,21.27,21.38,23800.0
2007-11-13 15:45:00,21.38,21.5,21.38,21.42,21000.0,21.38,21.5,21.38,21.42,21000.0
2007-11-13 15:50:00,21.42,21.55,21.41,21.5,29000.0,21.42,21.55,21.41,21.5,29000.0
2007-11-13 15:55:00,21.48,21.75,21.47,21.75,83600.0,21.48,21.75,21.47,21.75,83600.0
2007-11-14 09:30:00,20.37,20.46,20.08,20.09,399200.0,20.37,20.46,20.08,20.09,399200.0
2007-11-14 09:35:00,20.11,20.14,19.88,19.95,208200.0,20.11,20.14,19.88,19.95,208200.0
2007-11-14 09:40:00,20.0,20.15,19.99,20.07,138600.0,20.0,20.15,19.99,20.07,138600.0
2007-11-14 09:45:00,20.06,20.1,19.93,20.05,192200.0,20.06,20.1,19.93,20.05,192200.0
2007-11-14 09:50:00,20.0,20.09,19.95,19.95,97000.0,20.0,20.09,19.95,19.95,97000.0
2007-11-14 09:55:00,19.95,20.13,19.93,20.13,66400.0,19.95,20.13,19.93,20.13,66400.0
2007-11-14 10:00:00,20.13,20.37,20.0,20.15,157200.0,20.13,20.37,20.0,20.15,157200.0
2007-11-14 10:05:00,20.15,20.21,19.96,20.0,97600.0,20.15,20.21,19.96,20.0,97600.0
2007-11-14 10:10:00,20.02,20.09,19.99,20.05,43000.0,20.02,20.09,19.99,20.05,43000.0
2007-11-14 10:15:00,20.0,20.19,20.0,20.19,34400.0,20.0,20.19,20.0,20.19,34400.0
2007-11-14 10:20:00,20.13,20.2,20.12,20.14,48000.0,20.13,20.2,20.12,20.14,48000.0
2007-11-14 10:25:00,20.18,20.18,20.02,20.05,49200.0,20.18,20.18,20.02,20.05,49200.0
2007-11-14 10:30:00,20.05,20.14,20.05,20.14,21200.0,20.05,20.14,20.05,20.14,21200.0
2007-11-14 10:35:00,20.15,20.2,20.14,20.18,31600.0,20.15,20.2,20.14,20.18,31600.0
2007-11-14 10:40:00,20.2,20.25,20.18,20.25,62800.0,20.2,20.25,20.18,20.25,62800.0
2007-11-14 10:45:00,20.25,20.25,20.18,20.18,43000.0,20.25,20.25,20.18,20.18,43000.0
2007-11-14 10:50:00,20.25,20.25,20.19,20.21,33800.0,20.25,20.25,20.19,20.21,33800.0
2007-11-14 10:55:00,20.19,20.34,20.18,20.2,85200.0,20.19,20.34,20.18,20.2,85200.0
2007-11-14 11:00:00,20.2,20.25,20.2,20.25,12400.0,20.2,20.25,20.2,20.25,12400.0
2007-11-14 11:05:00,20.22,20.25,20.15,20.15,43400.0,20.22,20.25,20.15,20.15,43400.0
2007-11-14 11:10:00,20.15,20.18,20.0,20.1,48000.0,20.15,20.18,20.0,20.1,48000.0
2007-11-14 11:15:00,20.1,20.11,20.01,20.01,28000.0,20.1,20.11,20.01,20.01,28000.0
2007-11-14 11:20:00,20.02,20.12,20.02,20.07,25200.0,20.02,20.12,20.02,20.07,25200.0
2007-11-14 11:25:00,20.1,20.14,20.01,20.04,33800.0,20.1,20.14,20.01,20.04,33800.0
2007-11-14 11:30:00,20.01,20.03,19.95,19.98,44000.0,20.01,20.03,19.95,19.98,44000.0
2007-11-14 11:35:00,19.96,20.0,19.94,19.95,40200.0,19.96,20.0,19.94,19.95,40200.0
2007-11-14 11:40:00,19.96,20.0,19.95,19.97,23200.0,19.96,20.0,19.95,19.97,23200.0
2007-11-14 11:45:00,19.99,20.13,19.99,20.06,50800.0,19.99,20.13,19.99,20.06,50800.0
2007-11-14 11:50:00,20.08,20.13,20.06,20.13,23600.0,20.08,20.13,20.06,20.13,23600.0
2007-11-14 11:55:00,20.13,20.13,20.08,20.13,26000.0,20.13,20.13,20.08,20.13,26000.0
2007-11-14 12:00:00,20.13,20.13,20.09,20.09,57600.0,20.13,20.13,20.09,20.09,57600.0
2007-11-14 12:05:00,20.13,20.18,20.1,20.18,23200.0,20.13,20.18,20.1,20.18,23200.0
2007-11-14 12:10:00,20.18,20.25,20.0,20.08,64600.0,20.18,20.25,20.0,20.08,64600.0
2007-11-14 12:15:00,20.06,20.2,19.98,20.04,107400.0,20.06,20.2,19.98,20.04,107400.0
2007-11-14 12:20:00,20.04,20.39,20.04,20.31,103800.0,20.04,20.39,20.04,20.31,103800.0
2007-11-14 12:25:00,20.32,20.57,20.3,20.54,114600.0,20.32,20.57,20.3,20.54,114600.0
2007-11-14 12:30:00,20.55,20.7,20.42,20.53,66200.0,20.55,20.7,20.42,20.53,66200.0
2007-11-14 12:35:00,20.51,20.51,20.49,20.5,22800.0,20.51,20.51,20.49,20.5,22800.0
2007-11-14 12:40:00,20.5,20.53,20.49,20.5,19800.0,20.5,20.53,20.49,20.5,19800.0
2007-11-14 12:45:00,20.5,20.52,20.49,20.5,24200.0,20.5,20.52,20.49,20.5,24200.0
2007-11-14 12:50:00,20.5,20.53,20.49,20.49,25000.0,20.5,20.53,20.49,20.49,25000.0
2007-11-14 12:55:00,20.5,20.51,20.29,20.34,27000.0,20.5,20.51,20.29,20.34,27000.0
2007-11-14 13:00:00,20.3,20.5,20.29,20.5,9200.0,20.3,20.5,20.29,20.5,9200.0
2007-11-14 13:05:00,20.5,20.53,20.48,20.5,20200.0,20.5,20.53,20.48,20.5,20200.0
2007-11-14 13:10:00,20.5,20.5,20.38,20.42,54400.0,20.5,20.5,20.38,20.42,54400.0
2007-11-14 13:15:00,20.48,20.48,20.43,20.45,7600.0,20.48,20.48,20.43,20.45,7600.0
2007-11-14 13:20:00,20.43,20.47,20.42,20.46,10400.0,20.43,20.47,20.42,20.46,10400.0
2007-11-14 13:25:00,20.45,20.47,20.44,20.45,10000.0,20.45,20.47,20.44,20.45,10000.0
2007-11-14 13:30:00,20.45,20.46,20.44,20.45,10200.0,20.45,20.46,20.44,20.45,10200.0
2007-11-14 13:35:00,20.44,20.45,20.38,20.4,41200.0,20.44,20.45,20.38,20.4,41200.0
2007-11-14 13:40:00,20.41,20.42,20.38,20.41,9000.0,20.41,20.42,20.38,20.41,9000.0
2007-11-14 13:45:00,20.41,20.42,20.33,20.33,16200.0,20.41,20.42,20.33,20.33,16200.0
2007-11-14 13:50:00,20.34,20.42,20.33,20.4,9800.0,20.34,20.42,20.33,20.4,9800.0
2007-11-14 13:55:00,20.41,20.42,20.38,20.38,10600.0,20.41,20.42,20.38,20.38,10600.0
2007-11-14 14:00:00,20.38,20.42,20.16,20.18,60600.0,20.38,20.42,20.16,20.18,60600.0
2007-11-14 14:05:00,20.16,20.33,20.11,20.33,73200.0,20.16,20.33,20.11,20.33,73200.0
2007-11-14 14:10:00,20.27,20.55,20.27,20.48,73600.0,20.27,20.55,20.27,20.48,73600.0
2007-11-14 14:15:00,20.5,20.63,20.49,20.55,51600.0,20.5,20.63,20.49,20.55,51600.0
2007-11-14 14:20:00,20.54,20.9,20.54,20.9,64600.0,20.54,20.9,20.54,20.9,64600.0
2007-11-14 14:25:00,20.8,20.9,20.75,20.85,56400.0,20.8,20.9,20.75,20.85,56400.0
2007-11-14 14:30:00,20.8,20.84,20.72,20.78,48600.0,20.8,20.84,20.72,20.78,48600.0
2007-11-14 14:35:00,20.79,20.8,20.78,20.8,9600.0,20.79,20.8,20.78,20.8,9600.0
2007-11-14 14:40:00,20.79,20.85,20.79,20.82,33400.0,20.79,20.85,20.79,20.82,33400.0
2007-11-14 14:45:00,20.82,20.89,20.81,20.84,23600.0,20.82,20.89,20.81,20.84,23600.0
2007-11-14 14:50:00,20.84,21.0,20.84,21.0,42400.0,20.84,21.0,20.84,21.0,42400.0
2007-11-14 14:55:00,21.0,21.37,21.0,21.29,114000.0,21.0,21.37,21.0,21.29,114000.0
2007-11-14 15:00:00,21.29,21.41,21.27,21.36,65600.0,21.29,21.41,21.27,21.36,65600.0
2007-11-14 15:05:00,21.35,21.64,21.33,21.64,72000.0,21.35,21.64,21.33,21.64,72000.0
2007-11-14 15:10:00,21.65,21.98,21.6,21.72,170200.0,21.65,21.98,21.6,21.72,170200.0
2007-11-14 15:15:00,21.79,21.81,21.72,21.8,100400.0,21.79,21.81,21.72,21.8,100400.0
2007-11-14 15:20:00,21.8,22.2,21.56,22.17,125600.0,21.8,22.2,21.56,22.17,125600.0
2007-11-14 15:25:00,22.12,22.36,22.11,22.23,155000.0,22.12,22.36,22.11,22.23,155000.0
2007-11-14 15:30:00,22.23,22.27,21.91,21.98,86400.0,22.23,22.27,21.91,21.98,86400.0
2007-11-14 15:35:00,21.97,22.0,21.86,21.86,65600.0,21.97,22.0,21.86,21.86,65600.0
2007-11-14 15:40:00,21.86,21.86,21.74,21.78,73400.0,21.86,21.86,21.74,21.78,73400.0
2007-11-14 15:45:00,21.8,21.83,21.61,21.64,51000.0,21.8,21.83,21.61,21.64,51000.0
2007-11-14 15:50:00,21.72,21.78,21.63,21.69,74800.0,21.72,21.78,21.63,21.69,74800.0
2007-11-14 15:55:00,21.68,22.15,21.67,22.15,161000.0,21.68,22.15,21.67,22.15,161000.0
2007-11-15 09:30:00,21.54,21.54,21.25,21.27,29000.0,21.54,21.54,21.25,21.27,29000.0
2007-11-15 09:35:00,21.25,21.38,21.05,21.38,32600.0,21.25,21.38,21.05,21.38,32600.0
2007-11-15 09:40:00,21.27,21.49,21.26,21.49,14600.0,21.27,21.49,21.26,21.49,14600.0
2007-11-15 09:45:00,21.39,21.5,21.3,21.3,18600.0,21.39,21.5,21.3,21.3,18600.0
2007-11-15 09:50:00,21.3,21.77,21.3,21.75,36000.0,21.3,21.77,21.3,21.75,36000.0
2007-11-15 09:55:00,21.76,21.81,21.7,21.81,18400.0,21.76,21.81,21.7,21.81,18400.0
2007-11-15 10:00:00,21.75,21.84,21.7,21.77,42400.0,21.75,21.84,21.7,21.77,42400.0
2007-11-15 10:05:00,21.76,21.78,21.56,21.69,30200.0,21.76,21.78,21.56,21.69,30200.0
2007-11-15 10:10:00,21.65,21.72,21.64,21.72,10800.0,21.65,21.72,21.64,21.72,10800.0
2007-11-15 10:15:00,21.71,21.72,21.64,21.72,4800.0,21.71,21.72,21.64,21.72,4800.0
2007-11-15 10:20:00,21.68,21.72,21.66,21.66,4600.0,21.68,21.72,21.66,21.66,4600.0
2007-11-15 10:25:00,21.66,21.72,21.66,21.7,7400.0,21.66,21.72,21.66,21.7,7400.0
2007-11-15 10:30:00,21.7,21.8,21.7,21.8,23400.0,21.7,21.8,21.7,21.8,23400.0
2007-11-15 10:35:00,21.8,22.25,21.8,22.25,57800.0,21.8,22.25,21.8,22.25,57800.0
2007-11-15 10:40:00,22.27,22.32,22.06,22.08,44200.0,22.27,22.32,22.06,22.08,44200.0
2007-11-15 10:45:00,22.05,22.08,21.93,21.93,17200.0,22.05,22.08,21.93,21.93,17200.0
2007-11-15 10:50:00,21.92,21.92,21.74,21.8,13400.0,21.92,21.92,21.74,21.8,13400.0
2007-11-15 10:55:00,21.81,21.91,21.71,21.75,17800.0,21.81,21.91,21.71,21.75,17800.0
2007-11-15 11:00:00,21.72,21.75,21.66,21.75,14400.0,21.72,21.75,21.66,21.75,14400.0
2007-11-15 11:05:00,21.75,22.07,21.72,22.07,8200.0,21.75,22.07,21.72,22.07,8200.0
2007-11-15 11:10:00,21.99,22.07,21.84,21.84,2400.0,21.99,22.07,21.84,21.84,2400.0
2007-11-15 11:15:00,21.83,21.97,21.76,21.76,12600.0,21.83,21.97,21.76,21.76,12600.0
2007-11-15 11:20:00,21.78,21.96,21.76,21.82,10800.0,21.78,21.96,21.76,21.82,10800.0
2007-11-15 11:25:00,21.82,21.94,21.76,21.93,9400.0,21.82,21.94,21.76,21.93,9400.0
2007-11-15 11:30:00,21.95,21.96,21.79,21.79,9200.0,21.95,21.96,21.79,21.79,9200.0
2007-11-15 11:35:00,21.8,21.93,21.71,21.92,11600.0,21.8,21.93,21.71,21.92,11600.0
2007-11-15 11:40:00,21.93,22.02,21.86,22.0,8400.0,21.93,22.02,21.86,22.0,8400.0
2007-11-15 11:45:00,21.98,22.0,21.93,22.0,8000.0,21.98,22.0,21.93,22.0,8000.0
2007-11-15 11:50:00,22.0,22.0,21.74,21.74,8600.0,22.0,22.0,21.74,21.74,8600.0
2007-11-15 11:55:00,21.89,21.89,21.81,21.85,1800.0,21.89,21.89,21.81,21.85,1800.0
2007-11-15 12:00:00,21.85,21.85,21.81,21.85,800.0,21.85,21.85,21.81,21.85,800.0
2007-11-15 12:05:00,21.77,21.83,21.73,21.77,18800.0,21.77,21.83,21.73,21.77,18800.0
2007-11-15 12:10:00,21.77,21.8,21.76,21.8,3200.0,21.77,21.8,21.76,21.8,3200.0
2007-11-15 12:15:00,21.83,21.93,21.8,21.9,5000.0,21.83,21.93,21.8,21.9,5000.0
2007-11-15 12:20:00,21.86,21.9,21.86,21.86,3600.0,21.86,21.9,21.86,21.86,3600.0
2007-11-15 12:25:00,21.86,21.96,21.84,21.89,5600.0,21.86,21.96,21.84,21.89,5600.0
2007-11-15 12:30:00,21.89,21.9,21.76,21.77,6000.0,21.89,21.9,21.76,21.77,6000.0
2007-11-15 12:35:00,21.76,21.92,21.76,21.9,30200.0,21.76,21.92,21.76,21.9,30200.0
2007-11-15 12:40:00,21.89,21.9,21.82,21.89,18200.0,21.89,21.9,21.82,21.89,18200.0
2007-11-15 12:45:00,21.89,22.0,21.88,21.92,18800.0,21.89,22.0,21.88,21.92,18800.0
2007-11-15 12:50:00,21.9,21.91,21.76,21.76,17400.0,21.9,21.91,21.76,21.76,17400.0
2007-11-15 12:55:00,21.84,21.85,21.84,21.85,2200.0,21.84,21.85,21.84,21.85,2200.0
2007-11-15 13:00:00,21.76,21.83,21.68,21.72,11200.0,21.76,21.83,21.68,21.72,11200.0
2007-11-15 13:05:00,21.72,21.74,21.57,21.65,7400.0,21.72,21.74,21.57,21.65,7400.0
2007-11-15 13:10:00,21.65,21.65,21.59,21.61,3000.0,21.65,21.65,21.59,21.61,3000.0
2007-11-15 13:15:00,21.6,21.64,21.55,21.55,3400.0,21.6,21.64,21.55,21.55,3400.0
2007-11-15 13:20:00,21.6,21.6,21.52,21.55,5400.0,21.6,21.6,21.52,21.55,5400.0
2007-11-15 13:25:00,21.55,21.7,21.55,21.64,14600.0,21.55,21.7,21.55,21.64,14600.0
2007-11-15 13:30:00,21.64,21.7,21.63,21.68,12200.0,21.64,21.7,21.63,21.68,12200.0
2007-11-15 13:35:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2007-11-15 13:40:00,21.66,21.68,21.61,21.65,3800.0,21.66,21.68,21.61,21.65,3800.0
2007-11-15 13:45:00,21.65,21.65,21.62,21.65,3400.0,21.65,21.65,21.62,21.65,3400.0
2007-11-15 13:50:00,21.63,21.64,21.61,21.61,3200.0,21.63,21.64,21.61,21.61,3200.0
2007-11-15 13:55:00,21.62,21.62,21.58,21.58,4600.0,21.62,21.62,21.58,21.58,4600.0
2007-11-15 14:00:00,21.58,21.58,21.39,21.39,8600.0,21.58,21.58,21.39,21.39,8600.0
2007-11-15 14:05:00,21.39,21.4,21.39,21.39,15400.0,21.39,21.4,21.39,21.39,15400.0
2007-11-15 14:10:00,21.39,21.4,21.27,21.27,6400.0,21.39,21.4,21.27,21.27,6400.0
2007-11-15 14:15:00,21.31,21.38,21.31,21.32,8200.0,21.31,21.38,21.31,21.32,8200.0
2007-11-15 14:20:00,21.33,21.33,21.28,21.28,3600.0,21.33,21.33,21.28,21.28,3600.0
2007-11-15 14:25:00,21.32,21.33,21.27,21.33,2600.0,21.32,21.33,21.27,21.33,2600.0
2007-11-15 14:30:00,21.34,21.34,21.34,21.34,400.0,21.34,21.34,21.34,21.34,400.0
2007-11-15 14:35:00,21.33,21.33,21.25,21.25,20400.0,21.33,21.33,21.25,21.25,20400.0
2007-11-15 14:40:00,21.2,21.2,21.0,21.02,9600.0,21.2,21.2,21.0,21.02,9600.0
2007-11-15 14:45:00,21.05,21.11,21.03,21.1,11800.0,21.05,21.11,21.03,21.1,11800.0
2007-11-15 14:50:00,21.12,21.12,20.95,21.06,12800.0,21.12,21.12,20.95,21.06,12800.0
2007-11-15 14:55:00,20.95,21.08,20.95,21.03,2000.0,20.95,21.08,20.95,21.03,2000.0
2007-11-15 15:00:00,21.05,21.05,21.0,21.0,10600.0,21.05,21.05,21.0,21.0,10600.0
2007-11-15 15:05:00,21.03,21.05,20.98,21.03,29600.0,21.03,21.05,20.98,21.03,29600.0
2007-11-15 15:10:00,21.03,21.03,21.01,21.03,21800.0,21.03,21.03,21.01,21.03,21800.0
2007-11-15 15:15:00,21.01,21.05,21.01,21.05,17600.0,21.01,21.05,21.01,21.05,17600.0
2007-11-15 15:20:00,21.1,21.18,21.07,21.18,6600.0,21.1,21.18,21.07,21.18,6600.0
2007-11-15 15:25:00,21.17,21.25,21.15,21.25,10200.0,21.17,21.25,21.15,21.25,10200.0
2007-11-15 15:30:00,21.17,21.38,21.03,21.03,18600.0,21.17,21.38,21.03,21.03,18600.0
2007-11-15 15:35:00,21.03,21.05,21.0,21.03,72200.0,21.03,21.05,21.0,21.03,72200.0
2007-11-15 15:40:00,21.03,21.04,20.98,21.0,68400.0,21.03,21.04,20.98,21.0,68400.0
2007-11-15 15:45:00,21.0,21.04,20.95,20.95,60600.0,21.0,21.04,20.95,20.95,60600.0
2007-11-15 15:50:00,20.97,20.97,20.81,20.86,63200.0,20.97,20.97,20.81,20.86,63200.0
2007-11-15 15:55:00,20.86,20.91,20.61,20.75,187400.0,20.86,20.91,20.61,20.75,187400.0
2007-11-16 09:30:00,21.0,22.25,21.0,21.79,113800.0,21.0,22.25,21.0,21.79,113800.0
2007-11-16 09:35:00,21.63,21.93,20.92,21.0,66400.0,21.63,21.93,20.92,21.0,66400.0
2007-11-16 09:40:00,20.99,21.13,20.86,21.03,25800.0,20.99,21.13,20.86,21.03,25800.0
2007-11-16 09:45:00,21.07,21.13,20.89,20.92,20600.0,21.07,21.13,20.89,20.92,20600.0
2007-11-16 09:50:00,20.88,20.98,20.88,20.97,8400.0,20.88,20.98,20.88,20.97,8400.0
2007-11-16 09:55:00,20.93,20.97,20.91,20.93,14400.0,20.93,20.97,20.91,20.93,14400.0
2007-11-16 10:00:00,20.95,20.97,20.5,20.58,42800.0,20.95,20.97,20.5,20.58,42800.0
2007-11-16 10:05:00,20.54,20.97,20.5,20.9,38600.0,20.54,20.97,20.5,20.9,38600.0
2007-11-16 10:10:00,20.84,20.91,20.75,20.75,18000.0,20.84,20.91,20.75,20.75,18000.0
2007-11-16 10:15:00,20.75,20.92,20.75,20.83,14600.0,20.75,20.92,20.75,20.83,14600.0
2007-11-16 10:20:00,20.88,20.88,20.57,20.72,14800.0,20.88,20.88,20.57,20.72,14800.0
2007-11-16 10:25:00,20.7,20.7,20.1,20.35,58000.0,20.7,20.7,20.1,20.35,58000.0
2007-11-16 10:30:00,20.4,20.4,20.31,20.31,2600.0,20.4,20.4,20.31,20.31,2600.0
2007-11-16 10:35:00,20.39,20.4,20.2,20.38,19000.0,20.39,20.4,20.2,20.38,19000.0
2007-11-16 10:40:00,20.34,20.5,20.2,20.25,51200.0,20.34,20.5,20.2,20.25,51200.0
2007-11-16 10:45:00,20.22,20.31,20.2,20.31,8200.0,20.22,20.31,20.2,20.31,8200.0
2007-11-16 10:50:00,20.3,20.39,20.29,20.31,9600.0,20.3,20.39,20.29,20.31,9600.0
2007-11-16 10:55:00,20.31,20.38,20.31,20.38,3000.0,20.31,20.38,20.31,20.38,3000.0
2007-11-16 11:00:00,20.4,20.63,20.37,20.63,24600.0,20.4,20.63,20.37,20.63,24600.0
2007-11-16 11:05:00,20.58,20.75,20.58,20.67,11000.0,20.58,20.75,20.58,20.67,11000.0
2007-11-16 11:10:00,20.66,20.7,20.63,20.68,4800.0,20.66,20.7,20.63,20.68,4800.0
2007-11-16 11:15:00,20.7,20.71,20.63,20.71,6800.0,20.7,20.71,20.63,20.71,6800.0
2007-11-16 11:20:00,20.71,20.91,20.71,20.88,10600.0,20.71,20.91,20.71,20.88,10600.0
2007-11-16 11:25:00,20.9,20.9,20.72,20.72,19200.0,20.9,20.9,20.72,20.72,19200.0
2007-11-16 11:30:00,20.77,20.81,20.75,20.81,1600.0,20.77,20.81,20.75,20.81,1600.0
2007-11-16 11:35:00,20.78,20.8,20.74,20.74,4400.0,20.78,20.8,20.74,20.74,4400.0
2007-11-16 11:40:00,20.72,20.85,20.72,20.85,9400.0,20.72,20.85,20.72,20.85,9400.0
2007-11-16 11:45:00,20.84,20.97,20.81,20.86,12400.0,20.84,20.97,20.81,20.86,12400.0
2007-11-16 11:50:00,20.94,21.08,20.92,21.08,11200.0,20.94,21.08,20.92,21.08,11200.0
2007-11-16 11:55:00,21.1,21.2,21.08,21.13,21800.0,21.1,21.2,21.08,21.13,21800.0
2007-11-16 12:00:00,21.13,21.18,21.13,21.16,22400.0,21.13,21.18,21.13,21.16,22400.0
2007-11-16 12:05:00,21.16,21.25,21.15,21.21,28800.0,21.16,21.25,21.15,21.21,28800.0
2007-11-16 12:10:00,21.27,21.35,21.27,21.35,5200.0,21.27,21.35,21.27,21.35,5200.0
2007-11-16 12:15:00,21.35,21.49,21.34,21.39,15600.0,21.35,21.49,21.34,21.39,15600.0
2007-11-16 12:20:00,21.33,21.33,20.96,21.07,17800.0,21.33,21.33,20.96,21.07,17800.0
2007-11-16 12:25:00,21.12,21.13,20.91,20.91,9600.0,21.12,21.13,20.91,20.91,9600.0
2007-11-16 12:30:00,20.99,20.99,20.75,20.75,10600.0,20.99,20.99,20.75,20.75,10600.0
2007-11-16 12:35:00,20.82,20.85,20.78,20.85,2200.0,20.82,20.85,20.78,20.85,2200.0
2007-11-16 12:40:00,20.84,20.84,20.75,20.75,7800.0,20.84,20.84,20.75,20.75,7800.0
2007-11-16 12:45:00,20.78,20.78,20.61,20.63,19800.0,20.78,20.78,20.61,20.63,19800.0
2007-11-16 12:50:00,20.63,20.65,20.58,20.59,3600.0,20.63,20.65,20.58,20.59,3600.0
2007-11-16 12:55:00,20.61,20.68,20.58,20.65,6600.0,20.61,20.68,20.58,20.65,6600.0
2007-11-16 13:00:00,20.64,20.66,20.64,20.66,20800.0,20.64,20.66,20.64,20.66,20800.0
2007-11-16 13:05:00,20.75,20.75,20.75,20.75,200.0,20.75,20.75,20.75,20.75,200.0
2007-11-16 13:10:00,20.69,20.69,20.66,20.68,2400.0,20.69,20.69,20.66,20.68,2400.0
2007-11-16 13:15:00,20.68,20.75,20.67,20.75,8200.0,20.68,20.75,20.67,20.75,8200.0
2007-11-16 13:20:00,20.8,20.8,20.75,20.75,3400.0,20.8,20.8,20.75,20.75,3400.0
2007-11-16 13:25:00,20.78,20.78,20.65,20.65,3200.0,20.78,20.78,20.65,20.65,3200.0
2007-11-16 13:30:00,20.77,20.77,20.66,20.74,5000.0,20.77,20.77,20.66,20.74,5000.0
2007-11-16 13:35:00,20.75,20.75,20.66,20.73,3000.0,20.75,20.75,20.66,20.73,3000.0
2007-11-16 13:40:00,20.83,20.83,20.77,20.77,400.0,20.83,20.83,20.77,20.77,400.0
2007-11-16 13:45:00,20.83,20.83,20.8,20.83,3200.0,20.83,20.83,20.8,20.83,3200.0
2007-11-16 13:50:00,20.75,20.79,20.74,20.79,1400.0,20.75,20.79,20.74,20.79,1400.0
2007-11-16 13:55:00,20.74,20.74,20.65,20.66,5600.0,20.74,20.74,20.65,20.66,5600.0
2007-11-16 14:00:00,20.58,20.65,20.51,20.57,5000.0,20.58,20.65,20.51,20.57,5000.0
2007-11-16 14:05:00,20.5,20.61,20.5,20.57,2800.0,20.5,20.61,20.5,20.57,2800.0
2007-11-16 14:10:00,20.61,20.7,20.59,20.7,15000.0,20.61,20.7,20.59,20.7,15000.0
2007-11-16 14:15:00,20.65,20.65,20.39,20.46,16000.0,20.65,20.65,20.39,20.46,16000.0
2007-11-16 14:20:00,20.46,20.46,20.39,20.45,9000.0,20.46,20.46,20.39,20.45,9000.0
2007-11-16 14:25:00,20.52,20.62,20.52,20.58,6000.0,20.52,20.62,20.52,20.58,6000.0
2007-11-16 14:30:00,20.54,20.62,20.54,20.57,2000.0,20.54,20.62,20.54,20.57,2000.0
2007-11-16 14:35:00,20.57,20.59,20.53,20.53,5400.0,20.57,20.59,20.53,20.53,5400.0
2007-11-16 14:40:00,20.53,20.57,20.53,20.53,5400.0,20.53,20.57,20.53,20.53,5400.0
2007-11-16 14:45:00,20.61,20.61,20.54,20.58,4000.0,20.61,20.61,20.54,20.58,4000.0
2007-11-16 14:50:00,20.58,20.58,20.53,20.53,5000.0,20.58,20.58,20.53,20.53,5000.0
2007-11-16 14:55:00,20.52,20.55,20.49,20.55,4400.0,20.52,20.55,20.49,20.55,4400.0
2007-11-16 15:00:00,20.55,20.61,20.55,20.61,2200.0,20.55,20.61,20.55,20.61,2200.0
2007-11-16 15:05:00,20.57,20.72,20.56,20.58,4400.0,20.57,20.72,20.56,20.58,4400.0
2007-11-16 15:10:00,20.6,20.63,20.49,20.49,7800.0,20.6,20.63,20.49,20.49,7800.0
2007-11-16 15:15:00,20.52,20.52,20.47,20.47,2800.0,20.52,20.52,20.47,20.47,2800.0
2007-11-16 15:20:00,20.47,20.49,20.39,20.4,6000.0,20.47,20.49,20.39,20.4,6000.0
2007-11-16 15:25:00,20.39,20.4,20.31,20.35,6600.0,20.39,20.4,20.31,20.35,6600.0
2007-11-16 15:30:00,20.35,20.45,20.3,20.38,22000.0,20.35,20.45,20.3,20.38,22000.0
2007-11-16 15:35:00,20.38,20.47,20.38,20.47,4600.0,20.38,20.47,20.38,20.47,4600.0
2007-11-16 15:40:00,20.45,20.5,20.42,20.5,16200.0,20.45,20.5,20.42,20.5,16200.0
2007-11-16 15:45:00,20.47,20.79,20.46,20.59,24400.0,20.47,20.79,20.46,20.59,24400.0
2007-11-16 15:50:00,20.56,20.83,20.54,20.83,22200.0,20.56,20.83,20.54,20.83,22200.0
2007-11-16 15:55:00,20.8,20.93,20.74,20.88,51000.0,20.8,20.93,20.74,20.88,51000.0
2007-11-19 09:30:00,20.5,20.5,20.3,20.45,16200.0,20.5,20.5,20.3,20.45,16200.0
2007-11-19 09:35:00,20.58,20.71,20.5,20.58,32400.0,20.58,20.71,20.5,20.58,32400.0
2007-11-19 09:40:00,20.63,20.71,20.5,20.56,8800.0,20.63,20.71,20.5,20.56,8800.0
2007-11-19 09:45:00,20.53,20.72,20.5,20.63,15000.0,20.53,20.72,20.5,20.63,15000.0
2007-11-19 09:50:00,20.71,20.71,20.61,20.61,14200.0,20.71,20.71,20.61,20.61,14200.0
2007-11-19 09:55:00,20.65,20.65,20.62,20.62,400.0,20.65,20.65,20.62,20.62,400.0
2007-11-19 10:00:00,20.62,20.67,20.47,20.67,10400.0,20.62,20.67,20.47,20.67,10400.0
2007-11-19 10:05:00,20.56,20.6,20.56,20.56,1800.0,20.56,20.6,20.56,20.56,1800.0
2007-11-19 10:10:00,20.56,20.59,20.5,20.5,2600.0,20.56,20.59,20.5,20.5,2600.0
2007-11-19 10:15:00,20.45,20.45,20.33,20.34,16600.0,20.45,20.45,20.33,20.34,16600.0
2007-11-19 10:20:00,20.34,20.37,20.08,20.08,27800.0,20.34,20.37,20.08,20.08,27800.0
2007-11-19 10:25:00,20.04,20.15,19.8,19.9,22800.0,20.04,20.15,19.8,19.9,22800.0
2007-11-19 10:30:00,19.89,19.92,19.8,19.8,10600.0,19.89,19.92,19.8,19.8,10600.0
2007-11-19 10:35:00,19.85,19.86,19.71,19.71,11000.0,19.85,19.86,19.71,19.71,11000.0
2007-11-19 10:40:00,19.75,19.78,19.63,19.64,12000.0,19.75,19.78,19.63,19.64,12000.0
2007-11-19 10:45:00,19.64,19.64,19.5,19.53,34200.0,19.64,19.64,19.5,19.53,34200.0
2007-11-19 10:50:00,19.57,19.57,19.38,19.46,38200.0,19.57,19.57,19.38,19.46,38200.0
2007-11-19 10:55:00,19.45,19.61,19.36,19.61,18400.0,19.45,19.61,19.36,19.61,18400.0
2007-11-19 11:00:00,19.5,19.61,19.31,19.37,45000.0,19.5,19.61,19.31,19.37,45000.0
2007-11-19 11:05:00,19.38,19.52,19.11,19.13,60000.0,19.38,19.52,19.11,19.13,60000.0
2007-11-19 11:10:00,19.13,19.3,19.09,19.3,9400.0,19.13,19.3,19.09,19.3,9400.0
2007-11-19 11:15:00,19.3,19.33,19.27,19.32,21600.0,19.3,19.33,19.27,19.32,21600.0
2007-11-19 11:20:00,19.33,19.61,19.33,19.58,38600.0,19.33,19.61,19.33,19.58,38600.0
2007-11-19 11:25:00,19.6,19.6,19.32,19.32,24200.0,19.6,19.6,19.32,19.32,24200.0
2007-11-19 11:30:00,19.39,19.39,19.13,19.17,34600.0,19.39,19.39,19.13,19.17,34600.0
2007-11-19 11:35:00,19.17,19.24,18.98,19.14,48600.0,19.17,19.24,18.98,19.14,48600.0
2007-11-19 11:40:00,19.16,19.16,19.08,19.08,29600.0,19.16,19.16,19.08,19.08,29600.0
2007-11-19 11:45:00,19.11,19.11,18.99,19.02,30800.0,19.11,19.11,18.99,19.02,30800.0
2007-11-19 11:50:00,19.0,19.0,18.7,18.75,57800.0,19.0,19.0,18.7,18.75,57800.0
2007-11-19 11:55:00,18.75,18.79,18.66,18.71,18600.0,18.75,18.79,18.66,18.71,18600.0
2007-11-19 12:00:00,18.72,18.93,18.7,18.91,24400.0,18.72,18.93,18.7,18.91,24400.0
2007-11-19 12:05:00,18.83,18.86,18.69,18.8,51600.0,18.83,18.86,18.69,18.8,51600.0
2007-11-19 12:10:00,18.77,18.89,18.75,18.84,10800.0,18.77,18.89,18.75,18.84,10800.0
2007-11-19 12:15:00,18.89,18.95,18.83,18.92,15000.0,18.89,18.95,18.83,18.92,15000.0
2007-11-19 12:20:00,18.93,18.96,18.89,18.96,5800.0,18.93,18.96,18.89,18.96,5800.0
2007-11-19 12:25:00,18.93,19.0,18.93,19.0,11400.0,18.93,19.0,18.93,19.0,11400.0
2007-11-19 12:30:00,19.0,19.03,18.82,18.85,34600.0,19.0,19.03,18.82,18.85,34600.0
2007-11-19 12:35:00,18.83,18.92,18.75,18.76,23000.0,18.83,18.92,18.75,18.76,23000.0
2007-11-19 12:40:00,18.75,18.83,18.75,18.77,6800.0,18.75,18.83,18.75,18.77,6800.0
2007-11-19 12:45:00,18.78,18.8,18.75,18.8,18000.0,18.78,18.8,18.75,18.8,18000.0
2007-11-19 12:50:00,18.82,18.83,18.75,18.75,15400.0,18.82,18.83,18.75,18.75,15400.0
2007-11-19 12:55:00,18.75,18.78,18.73,18.77,9200.0,18.75,18.78,18.73,18.77,9200.0
2007-11-19 13:00:00,18.77,18.93,18.74,18.74,12400.0,18.77,18.93,18.74,18.74,12400.0
2007-11-19 13:05:00,18.78,18.79,18.72,18.73,9200.0,18.78,18.79,18.72,18.73,9200.0
2007-11-19 13:10:00,18.73,18.77,18.72,18.77,12600.0,18.73,18.77,18.72,18.77,12600.0
2007-11-19 13:15:00,18.77,18.88,18.75,18.79,6000.0,18.77,18.88,18.75,18.79,6000.0
2007-11-19 13:20:00,18.8,18.87,18.8,18.87,3600.0,18.8,18.87,18.8,18.87,3600.0
2007-11-19 13:25:00,18.86,18.87,18.79,18.82,15400.0,18.86,18.87,18.79,18.82,15400.0
2007-11-19 13:30:00,18.87,18.87,18.82,18.82,8200.0,18.87,18.87,18.82,18.82,8200.0
2007-11-19 13:35:00,18.83,18.83,18.71,18.75,20200.0,18.83,18.83,18.71,18.75,20200.0
2007-11-19 13:40:00,18.74,18.76,18.71,18.71,6600.0,18.74,18.76,18.71,18.71,6600.0
2007-11-19 13:45:00,18.7,18.74,18.7,18.73,10800.0,18.7,18.74,18.7,18.73,10800.0
2007-11-19 13:50:00,18.72,18.83,18.7,18.83,20600.0,18.72,18.83,18.7,18.83,20600.0
2007-11-19 13:55:00,18.75,18.83,18.75,18.77,5000.0,18.75,18.83,18.75,18.77,5000.0
2007-11-19 14:00:00,18.77,18.9,18.77,18.89,16200.0,18.77,18.9,18.77,18.89,16200.0
2007-11-19 14:05:00,18.89,19.07,18.83,19.07,35200.0,18.89,19.07,18.83,19.07,35200.0
2007-11-19 14:10:00,19.08,19.13,19.02,19.1,30400.0,19.08,19.13,19.02,19.1,30400.0
2007-11-19 14:15:00,19.1,19.15,19.08,19.11,27200.0,19.1,19.15,19.08,19.11,27200.0
2007-11-19 14:20:00,19.16,19.16,19.09,19.12,3800.0,19.16,19.16,19.09,19.12,3800.0
2007-11-19 14:25:00,19.11,19.29,19.11,19.17,10000.0,19.11,19.29,19.11,19.17,10000.0
2007-11-19 14:30:00,19.21,19.23,19.11,19.2,4600.0,19.21,19.23,19.11,19.2,4600.0
2007-11-19 14:35:00,19.21,19.32,19.2,19.32,8600.0,19.21,19.32,19.2,19.32,8600.0
2007-11-19 14:40:00,19.32,19.41,19.25,19.32,32600.0,19.32,19.41,19.25,19.32,32600.0
2007-11-19 14:45:00,19.31,19.36,19.25,19.32,13600.0,19.31,19.36,19.25,19.32,13600.0
2007-11-19 14:50:00,19.32,19.5,19.32,19.35,31000.0,19.32,19.5,19.32,19.35,31000.0
2007-11-19 14:55:00,19.35,19.35,19.25,19.3,11600.0,19.35,19.35,19.25,19.3,11600.0
2007-11-19 15:00:00,19.25,19.29,19.25,19.29,8000.0,19.25,19.29,19.25,19.29,8000.0
2007-11-19 15:05:00,19.25,19.27,19.08,19.15,11400.0,19.25,19.27,19.08,19.15,11400.0
2007-11-19 15:10:00,19.17,19.27,19.16,19.24,3800.0,19.17,19.27,19.16,19.24,3800.0
2007-11-19 15:15:00,19.11,19.22,19.11,19.11,5200.0,19.11,19.22,19.11,19.11,5200.0
2007-11-19 15:20:00,19.11,19.31,19.11,19.18,22200.0,19.11,19.31,19.11,19.18,22200.0
2007-11-19 15:25:00,19.19,19.41,19.19,19.41,6400.0,19.19,19.41,19.19,19.41,6400.0
2007-11-19 15:30:00,19.39,19.41,19.18,19.18,18800.0,19.39,19.41,19.18,19.18,18800.0
2007-11-19 15:35:00,19.18,19.2,19.18,19.19,13600.0,19.18,19.2,19.18,19.19,13600.0
2007-11-19 15:40:00,19.18,19.18,19.08,19.08,36000.0,19.18,19.18,19.08,19.08,36000.0
2007-11-19 15:45:00,19.08,19.11,19.06,19.07,26200.0,19.08,19.11,19.06,19.07,26200.0
2007-11-19 15:50:00,19.06,19.08,19.01,19.08,27400.0,19.06,19.08,19.01,19.08,27400.0
2007-11-19 15:55:00,19.04,19.11,19.01,19.11,36000.0,19.04,19.11,19.01,19.11,36000.0
2007-11-20 09:30:00,19.03,19.67,19.03,19.59,18200.0,19.03,19.67,19.03,19.59,18200.0
2007-11-20 09:35:00,19.57,19.7,19.5,19.68,25000.0,19.57,19.7,19.5,19.68,25000.0
2007-11-20 09:40:00,19.58,19.7,19.58,19.64,24800.0,19.58,19.7,19.58,19.64,24800.0
2007-11-20 09:45:00,19.64,19.75,19.59,19.73,24200.0,19.64,19.75,19.59,19.73,24200.0
2007-11-20 09:50:00,19.7,19.75,19.7,19.75,25000.0,19.7,19.75,19.7,19.75,25000.0
2007-11-20 09:55:00,19.75,19.75,19.47,19.6,14000.0,19.75,19.75,19.47,19.6,14000.0
2007-11-20 10:00:00,19.6,19.66,19.46,19.58,10600.0,19.6,19.66,19.46,19.58,10600.0
2007-11-20 10:05:00,19.71,19.75,19.59,19.64,14600.0,19.71,19.75,19.59,19.64,14600.0
2007-11-20 10:10:00,19.64,19.85,19.62,19.78,10800.0,19.64,19.85,19.62,19.78,10800.0
2007-11-20 10:15:00,19.8,19.8,19.56,19.56,13000.0,19.8,19.8,19.56,19.56,13000.0
2007-11-20 10:20:00,19.56,19.6,19.53,19.53,7200.0,19.56,19.6,19.53,19.53,7200.0
2007-11-20 10:25:00,19.55,19.6,19.5,19.55,4200.0,19.55,19.6,19.5,19.55,4200.0
2007-11-20 10:30:00,19.56,19.56,19.35,19.35,13400.0,19.56,19.56,19.35,19.35,13400.0
2007-11-20 10:35:00,19.35,19.44,19.31,19.31,9800.0,19.35,19.44,19.31,19.31,9800.0
2007-11-20 10:40:00,19.31,19.5,19.29,19.45,18800.0,19.31,19.5,19.29,19.45,18800.0
2007-11-20 10:45:00,19.45,19.5,19.36,19.37,14000.0,19.45,19.5,19.36,19.37,14000.0
2007-11-20 10:50:00,19.38,19.48,19.36,19.4,13000.0,19.38,19.48,19.36,19.4,13000.0
2007-11-20 10:55:00,19.48,19.53,19.29,19.29,9200.0,19.48,19.53,19.29,19.29,9200.0
2007-11-20 11:00:00,19.28,19.45,19.28,19.42,10600.0,19.28,19.45,19.28,19.42,10600.0
2007-11-20 11:05:00,19.38,19.47,19.28,19.36,10800.0,19.38,19.47,19.28,19.36,10800.0
2007-11-20 11:10:00,19.35,19.4,19.32,19.4,7800.0,19.35,19.4,19.32,19.4,7800.0
2007-11-20 11:15:00,19.35,19.35,19.28,19.31,8000.0,19.35,19.35,19.28,19.31,8000.0
2007-11-20 11:20:00,19.3,19.31,19.3,19.31,800.0,19.3,19.31,19.3,19.31,800.0
2007-11-20 11:25:00,19.32,19.43,19.25,19.29,12400.0,19.32,19.43,19.25,19.29,12400.0
2007-11-20 11:30:00,19.31,19.4,19.27,19.32,5200.0,19.31,19.4,19.27,19.32,5200.0
2007-11-20 11:35:00,19.39,19.4,19.37,19.4,8600.0,19.39,19.4,19.37,19.4,8600.0
2007-11-20 11:40:00,19.37,19.43,19.24,19.43,8200.0,19.37,19.43,19.24,19.43,8200.0
2007-11-20 11:45:00,19.31,19.34,19.18,19.3,25200.0,19.31,19.34,19.18,19.3,25200.0
2007-11-20 11:50:00,19.31,19.31,19.06,19.06,26800.0,19.31,19.31,19.06,19.06,26800.0
2007-11-20 11:55:00,19.04,19.04,18.85,18.86,21800.0,19.04,19.04,18.85,18.86,21800.0
2007-11-20 12:00:00,18.85,18.86,18.61,18.62,34400.0,18.85,18.86,18.61,18.62,34400.0
2007-11-20 12:05:00,18.63,18.73,18.63,18.7,13000.0,18.63,18.73,18.63,18.7,13000.0
2007-11-20 12:10:00,18.69,18.78,18.63,18.67,17000.0,18.69,18.78,18.63,18.67,17000.0
2007-11-20 12:15:00,18.68,18.78,18.66,18.71,21600.0,18.68,18.78,18.66,18.71,21600.0
2007-11-20 12:20:00,18.71,18.71,18.66,18.67,6000.0,18.71,18.71,18.66,18.67,6000.0
2007-11-20 12:25:00,18.67,18.75,18.64,18.64,14800.0,18.67,18.75,18.64,18.64,14800.0
2007-11-20 12:30:00,18.64,18.75,18.55,18.55,41600.0,18.64,18.75,18.55,18.55,41600.0
2007-11-20 12:35:00,18.53,18.53,18.32,18.4,37800.0,18.53,18.53,18.32,18.4,37800.0
2007-11-20 12:40:00,18.36,18.4,18.1,18.13,47800.0,18.36,18.4,18.1,18.13,47800.0
2007-11-20 12:45:00,18.1,18.22,17.95,18.2,57600.0,18.1,18.22,17.95,18.2,57600.0
2007-11-20 12:50:00,18.2,18.47,18.2,18.47,31000.0,18.2,18.47,18.2,18.47,31000.0
2007-11-20 12:55:00,18.47,18.48,18.32,18.43,20000.0,18.47,18.48,18.32,18.43,20000.0
2007-11-20 13:00:00,18.45,18.5,18.37,18.37,8400.0,18.45,18.5,18.37,18.37,8400.0
2007-11-20 13:05:00,18.34,18.37,18.28,18.31,6200.0,18.34,18.37,18.28,18.31,6200.0
2007-11-20 13:10:00,18.31,18.31,18.25,18.27,11000.0,18.31,18.31,18.25,18.27,11000.0
2007-11-20 13:15:00,18.27,18.53,18.26,18.52,18600.0,18.27,18.53,18.26,18.52,18600.0
2007-11-20 13:20:00,18.52,18.62,18.48,18.55,9400.0,18.52,18.62,18.48,18.55,9400.0
2007-11-20 13:25:00,18.5,18.57,18.32,18.34,12800.0,18.5,18.57,18.32,18.34,12800.0
2007-11-20 13:30:00,18.35,18.35,18.32,18.35,8600.0,18.35,18.35,18.32,18.35,8600.0
2007-11-20 13:35:00,18.32,18.39,18.32,18.34,7800.0,18.32,18.39,18.32,18.34,7800.0
2007-11-20 13:40:00,18.34,18.37,18.29,18.32,14400.0,18.34,18.37,18.29,18.32,14400.0
2007-11-20 13:45:00,18.33,18.33,18.2,18.25,34400.0,18.33,18.33,18.2,18.25,34400.0
2007-11-20 13:50:00,18.28,18.31,18.22,18.3,8000.0,18.28,18.31,18.22,18.3,8000.0
2007-11-20 13:55:00,18.3,18.33,18.08,18.08,55000.0,18.3,18.33,18.08,18.08,55000.0
2007-11-20 14:00:00,18.08,18.33,18.08,18.25,14800.0,18.08,18.33,18.08,18.25,14800.0
2007-11-20 14:05:00,18.23,18.25,18.0,18.02,26400.0,18.23,18.25,18.0,18.02,26400.0
2007-11-20 14:10:00,18.02,18.17,18.0,18.04,11000.0,18.02,18.17,18.0,18.04,11000.0
2007-11-20 14:15:00,18.06,18.24,18.06,18.2,7200.0,18.06,18.24,18.06,18.2,7200.0
2007-11-20 14:20:00,18.2,18.2,18.1,18.11,5200.0,18.2,18.2,18.1,18.11,5200.0
2007-11-20 14:25:00,18.1,18.1,17.9,17.91,37800.0,18.1,18.1,17.9,17.91,37800.0
2007-11-20 14:30:00,17.89,17.99,17.78,17.91,46600.0,17.89,17.99,17.78,17.91,46600.0
2007-11-20 14:35:00,17.86,17.91,17.78,17.83,82400.0,17.86,17.91,17.78,17.83,82400.0
2007-11-20 14:40:00,17.81,17.96,17.75,17.95,85600.0,17.81,17.96,17.75,17.95,85600.0
2007-11-20 14:45:00,17.95,17.98,17.86,17.97,42000.0,17.95,17.98,17.86,17.97,42000.0
2007-11-20 14:50:00,17.99,18.0,17.89,18.0,38000.0,17.99,18.0,17.89,18.0,38000.0
2007-11-20 14:55:00,17.93,17.96,17.78,17.78,35000.0,17.93,17.96,17.78,17.78,35000.0
2007-11-20 15:00:00,17.79,17.84,17.61,17.74,23000.0,17.79,17.84,17.61,17.74,23000.0
2007-11-20 15:05:00,17.7,17.72,17.5,17.5,54200.0,17.7,17.72,17.5,17.5,54200.0
2007-11-20 15:10:00,17.5,17.74,17.5,17.73,19000.0,17.5,17.74,17.5,17.73,19000.0
2007-11-20 15:15:00,17.67,17.67,17.55,17.57,21600.0,17.67,17.67,17.55,17.57,21600.0
2007-11-20 15:20:00,17.57,17.6,17.55,17.6,12400.0,17.57,17.6,17.55,17.6,12400.0
2007-11-20 15:25:00,17.59,17.78,17.59,17.75,29000.0,17.59,17.78,17.59,17.75,29000.0
2007-11-20 15:30:00,17.74,17.87,17.69,17.87,17800.0,17.74,17.87,17.69,17.87,17800.0
2007-11-20 15:35:00,17.88,18.0,17.86,17.88,36400.0,17.88,18.0,17.86,17.88,36400.0
2007-11-20 15:40:00,17.88,17.95,17.68,17.75,31000.0,17.88,17.95,17.68,17.75,31000.0
2007-11-20 15:45:00,17.72,17.75,17.5,17.5,97200.0,17.72,17.75,17.5,17.5,97200.0
2007-11-20 15:50:00,17.51,17.6,17.44,17.6,86000.0,17.51,17.6,17.44,17.6,86000.0
2007-11-20 15:55:00,17.6,17.73,17.59,17.73,49000.0,17.6,17.73,17.59,17.73,49000.0
2007-11-21 09:30:00,17.52,17.82,16.93,16.93,112600.0,17.52,17.82,16.93,16.93,112600.0
2007-11-21 09:35:00,16.93,17.27,16.9,17.25,57600.0,16.93,17.27,16.9,17.25,57600.0
2007-11-21 09:40:00,17.2,17.31,17.19,17.23,40800.0,17.2,17.31,17.19,17.23,40800.0
2007-11-21 09:45:00,17.23,17.48,17.21,17.42,37000.0,17.23,17.48,17.21,17.42,37000.0
2007-11-21 09:50:00,17.43,17.45,17.34,17.43,34400.0,17.43,17.45,17.34,17.43,34400.0
2007-11-21 09:55:00,17.41,17.41,17.35,17.36,34800.0,17.41,17.41,17.35,17.36,34800.0
2007-11-21 10:00:00,17.36,17.41,17.28,17.28,16800.0,17.36,17.41,17.28,17.28,16800.0
2007-11-21 10:05:00,17.31,17.31,17.25,17.28,26200.0,17.31,17.31,17.25,17.28,26200.0
2007-11-21 10:10:00,17.28,17.3,17.26,17.3,19800.0,17.28,17.3,17.26,17.3,19800.0
2007-11-21 10:15:00,17.29,17.35,17.29,17.33,28400.0,17.29,17.35,17.29,17.33,28400.0
2007-11-21 10:20:00,17.35,17.41,17.34,17.36,72800.0,17.35,17.41,17.34,17.36,72800.0
2007-11-21 10:25:00,17.36,17.38,17.35,17.36,25400.0,17.36,17.38,17.35,17.36,25400.0
2007-11-21 10:30:00,17.36,17.39,17.36,17.36,6600.0,17.36,17.39,17.36,17.36,6600.0
2007-11-21 10:35:00,17.37,17.4,17.35,17.39,33200.0,17.37,17.4,17.35,17.39,33200.0
2007-11-21 10:40:00,17.39,17.4,17.36,17.4,4600.0,17.39,17.4,17.36,17.4,4600.0
2007-11-21 10:45:00,17.36,17.58,17.36,17.53,32600.0,17.36,17.58,17.36,17.53,32600.0
2007-11-21 10:50:00,17.52,17.53,17.43,17.45,10200.0,17.52,17.53,17.43,17.45,10200.0
2007-11-21 10:55:00,17.45,17.5,17.45,17.5,15800.0,17.45,17.5,17.45,17.5,15800.0
2007-11-21 11:00:00,17.5,17.53,17.35,17.39,30000.0,17.5,17.53,17.35,17.39,30000.0
2007-11-21 11:05:00,17.35,17.47,17.35,17.45,6800.0,17.35,17.47,17.35,17.45,6800.0
2007-11-21 11:10:00,17.43,17.68,17.43,17.66,26600.0,17.43,17.68,17.43,17.66,26600.0
2007-11-21 11:15:00,17.7,18.29,17.67,18.1,56800.0,17.7,18.29,17.67,18.1,56800.0
2007-11-21 11:20:00,18.04,18.11,17.78,17.88,33600.0,18.04,18.11,17.78,17.88,33600.0
2007-11-21 11:25:00,17.88,18.01,17.88,17.93,23000.0,17.88,18.01,17.88,17.93,23000.0
2007-11-21 11:30:00,17.93,18.06,17.85,18.06,42800.0,17.93,18.06,17.85,18.06,42800.0
2007-11-21 11:35:00,17.99,18.0,17.96,18.0,24000.0,17.99,18.0,17.96,18.0,24000.0
2007-11-21 11:40:00,18.0,18.0,17.97,18.0,17800.0,18.0,18.0,17.97,18.0,17800.0
2007-11-21 11:45:00,18.0,18.0,17.98,18.0,7600.0,18.0,18.0,17.98,18.0,7600.0
2007-11-21 11:50:00,18.0,18.0,17.99,18.0,8000.0,18.0,18.0,17.99,18.0,8000.0
2007-11-21 11:55:00,18.0,18.0,17.93,17.93,12800.0,18.0,18.0,17.93,17.93,12800.0
2007-11-21 12:00:00,17.97,18.02,17.95,18.0,22000.0,17.97,18.02,17.95,18.0,22000.0
2007-11-21 12:05:00,18.0,18.03,17.91,17.91,21400.0,18.0,18.03,17.91,17.91,21400.0
2007-11-21 12:10:00,17.92,18.09,17.92,18.0,26600.0,17.92,18.09,17.92,18.0,26600.0
2007-11-21 12:15:00,18.04,18.15,17.98,18.15,29400.0,18.04,18.15,17.98,18.15,29400.0
2007-11-21 12:20:00,18.13,18.41,18.13,18.32,28600.0,18.13,18.41,18.13,18.32,28600.0
2007-11-21 12:25:00,18.3,18.5,18.28,18.35,17400.0,18.3,18.5,18.28,18.35,17400.0
2007-11-21 12:30:00,18.33,18.42,18.27,18.27,12000.0,18.33,18.42,18.27,18.27,12000.0
2007-11-21 12:35:00,18.27,18.56,18.27,18.47,16600.0,18.27,18.56,18.27,18.47,16600.0
2007-11-21 12:40:00,18.5,18.72,18.5,18.68,40600.0,18.5,18.72,18.5,18.68,40600.0
2007-11-21 12:45:00,18.66,18.72,18.62,18.63,25200.0,18.66,18.72,18.62,18.63,25200.0
2007-11-21 12:50:00,18.67,18.68,18.5,18.65,44600.0,18.67,18.68,18.5,18.65,44600.0
2007-11-21 12:55:00,18.67,19.0,18.65,19.0,38000.0,18.67,19.0,18.65,19.0,38000.0
2007-11-21 13:00:00,19.0,19.06,18.91,19.04,18200.0,19.0,19.06,18.91,19.04,18200.0
2007-11-21 13:05:00,19.04,19.04,18.77,18.77,22400.0,19.04,19.04,18.77,18.77,22400.0
2007-11-21 13:10:00,18.78,18.78,18.52,18.68,30200.0,18.78,18.78,18.52,18.68,30200.0
2007-11-21 13:15:00,18.73,18.75,18.67,18.74,8600.0,18.73,18.75,18.67,18.74,8600.0
2007-11-21 13:20:00,18.74,18.92,18.74,18.77,18400.0,18.74,18.92,18.74,18.77,18400.0
2007-11-21 13:25:00,18.74,18.75,18.61,18.61,19000.0,18.74,18.75,18.61,18.61,19000.0
2007-11-21 13:30:00,18.61,18.67,18.56,18.67,8600.0,18.61,18.67,18.56,18.67,8600.0
2007-11-21 13:35:00,18.67,18.7,18.65,18.7,5400.0,18.67,18.7,18.65,18.7,5400.0
2007-11-21 13:40:00,18.66,18.7,18.63,18.64,7000.0,18.66,18.7,18.63,18.64,7000.0
2007-11-21 13:45:00,18.63,18.65,18.63,18.65,3400.0,18.63,18.65,18.63,18.65,3400.0
2007-11-21 13:50:00,18.62,18.65,18.61,18.65,5600.0,18.62,18.65,18.61,18.65,5600.0
2007-11-21 13:55:00,18.6,18.6,18.53,18.58,20200.0,18.6,18.6,18.53,18.58,20200.0
2007-11-21 14:00:00,18.55,18.55,18.49,18.55,19800.0,18.55,18.55,18.49,18.55,19800.0
2007-11-21 14:05:00,18.55,18.66,18.53,18.61,15600.0,18.55,18.66,18.53,18.61,15600.0
2007-11-21 14:10:00,18.61,18.72,18.61,18.72,6000.0,18.61,18.72,18.61,18.72,6000.0
2007-11-21 14:15:00,18.71,18.8,18.71,18.8,14200.0,18.71,18.8,18.71,18.8,14200.0
2007-11-21 14:20:00,18.77,18.9,18.77,18.9,15600.0,18.77,18.9,18.77,18.9,15600.0
2007-11-21 14:25:00,18.92,19.11,18.87,19.01,59800.0,18.92,19.11,18.87,19.01,59800.0
2007-11-21 14:30:00,19.13,19.13,18.85,19.0,15000.0,19.13,19.13,18.85,19.0,15000.0
2007-11-21 14:35:00,18.96,19.09,18.93,18.93,9400.0,18.96,19.09,18.93,18.93,9400.0
2007-11-21 14:40:00,18.95,19.05,18.9,19.05,16400.0,18.95,19.05,18.9,19.05,16400.0
2007-11-21 14:45:00,19.0,19.1,18.97,19.05,6800.0,19.0,19.1,18.97,19.05,6800.0
2007-11-21 14:50:00,19.05,19.1,19.0,19.03,25000.0,19.05,19.1,19.0,19.03,25000.0
2007-11-21 14:55:00,19.06,19.08,19.0,19.0,14200.0,19.06,19.08,19.0,19.0,14200.0
2007-11-21 15:00:00,19.05,19.25,19.03,19.22,12000.0,19.05,19.25,19.03,19.22,12000.0
2007-11-21 15:05:00,19.22,19.34,19.2,19.23,46000.0,19.22,19.34,19.2,19.23,46000.0
2007-11-21 15:10:00,19.25,19.26,19.14,19.14,15000.0,19.25,19.26,19.14,19.14,15000.0
2007-11-21 15:15:00,19.14,19.14,19.0,19.01,24200.0,19.14,19.14,19.0,19.01,24200.0
2007-11-21 15:20:00,18.99,19.05,18.99,19.02,4400.0,18.99,19.05,18.99,19.02,4400.0
2007-11-21 15:25:00,19.05,19.11,19.0,19.06,10200.0,19.05,19.11,19.0,19.06,10200.0
2007-11-21 15:30:00,19.1,19.1,19.03,19.09,24400.0,19.1,19.1,19.03,19.09,24400.0
2007-11-21 15:35:00,19.1,19.13,19.03,19.09,6400.0,19.1,19.13,19.03,19.09,6400.0
2007-11-21 15:40:00,19.07,19.07,18.84,18.88,18200.0,19.07,19.07,18.84,18.88,18200.0
2007-11-21 15:45:00,18.88,18.9,18.84,18.85,11400.0,18.88,18.9,18.84,18.85,11400.0
2007-11-21 15:50:00,18.86,18.93,18.86,18.86,29000.0,18.86,18.93,18.86,18.86,29000.0
2007-11-21 15:55:00,18.83,18.93,18.77,18.86,51600.0,18.83,18.93,18.77,18.86,51600.0
2007-11-23 09:30:00,19.5,19.62,19.3,19.5,16600.0,19.5,19.62,19.3,19.5,16600.0
2007-11-23 09:35:00,19.36,19.5,19.34,19.46,6600.0,19.36,19.5,19.34,19.46,6600.0
2007-11-23 09:40:00,19.37,19.42,19.36,19.38,14000.0,19.37,19.42,19.36,19.38,14000.0
2007-11-23 09:45:00,19.43,19.5,18.96,18.96,28800.0,19.43,19.5,18.96,18.96,28800.0
2007-11-23 09:50:00,19.07,19.29,19.02,19.18,9000.0,19.07,19.29,19.02,19.18,9000.0
2007-11-23 09:55:00,19.18,19.21,19.1,19.16,15400.0,19.18,19.21,19.1,19.16,15400.0
2007-11-23 10:00:00,19.24,19.27,19.21,19.22,2800.0,19.24,19.27,19.21,19.22,2800.0
2007-11-23 10:05:00,19.21,19.21,19.0,19.02,10800.0,19.21,19.21,19.0,19.02,10800.0
2007-11-23 10:10:00,19.05,19.08,18.98,19.08,9800.0,19.05,19.08,18.98,19.08,9800.0
2007-11-23 10:15:00,19.08,19.08,19.0,19.02,5800.0,19.08,19.08,19.0,19.02,5800.0
2007-11-23 10:20:00,19.0,19.04,18.98,18.98,5400.0,19.0,19.04,18.98,18.98,5400.0
2007-11-23 10:25:00,19.02,19.11,18.98,19.02,11600.0,19.02,19.11,18.98,19.02,11600.0
2007-11-23 10:30:00,19.06,19.06,18.93,18.93,3000.0,19.06,19.06,18.93,18.93,3000.0
2007-11-23 10:35:00,18.91,19.0,18.89,19.0,4000.0,18.91,19.0,18.89,19.0,4000.0
2007-11-23 10:40:00,18.94,19.02,18.93,18.94,7200.0,18.94,19.02,18.93,18.94,7200.0
2007-11-23 10:45:00,19.0,19.0,18.94,18.94,2200.0,19.0,19.0,18.94,18.94,2200.0
2007-11-23 10:50:00,18.88,19.05,18.88,18.93,24600.0,18.88,19.05,18.88,18.93,24600.0
2007-11-23 10:55:00,18.92,18.98,18.92,18.98,3200.0,18.92,18.98,18.92,18.98,3200.0
2007-11-23 11:00:00,18.98,19.13,18.98,19.08,7600.0,18.98,19.13,18.98,19.08,7600.0
2007-11-23 11:05:00,19.19,19.3,19.12,19.18,9600.0,19.19,19.3,19.12,19.18,9600.0
2007-11-23 11:10:00,19.19,19.25,19.16,19.2,4600.0,19.19,19.25,19.16,19.2,4600.0
2007-11-23 11:15:00,19.23,19.3,19.21,19.22,5400.0,19.23,19.3,19.21,19.22,5400.0
2007-11-23 11:20:00,19.24,19.53,19.24,19.53,12200.0,19.24,19.53,19.24,19.53,12200.0
2007-11-23 11:25:00,19.5,19.56,19.5,19.55,12400.0,19.5,19.56,19.5,19.55,12400.0
2007-11-23 11:30:00,19.55,19.66,19.5,19.5,19200.0,19.55,19.66,19.5,19.5,19200.0
2007-11-23 11:35:00,19.52,19.52,19.41,19.46,7600.0,19.52,19.52,19.41,19.46,7600.0
2007-11-23 11:40:00,19.47,19.65,19.47,19.65,7800.0,19.47,19.65,19.47,19.65,7800.0
2007-11-23 11:45:00,19.61,19.63,19.52,19.52,9400.0,19.61,19.63,19.52,19.52,9400.0
2007-11-23 11:50:00,19.5,19.62,19.5,19.62,5800.0,19.5,19.62,19.5,19.62,5800.0
2007-11-23 11:55:00,19.62,19.62,19.59,19.6,2800.0,19.62,19.62,19.59,19.6,2800.0
2007-11-23 12:00:00,19.56,19.6,19.56,19.59,8400.0,19.56,19.6,19.56,19.59,8400.0
2007-11-23 12:05:00,19.57,19.6,19.4,19.43,5600.0,19.57,19.6,19.4,19.43,5600.0
2007-11-23 12:10:00,19.4,19.44,19.33,19.36,11000.0,19.4,19.44,19.33,19.36,11000.0
2007-11-23 12:15:00,19.36,19.39,19.33,19.39,2400.0,19.36,19.39,19.33,19.39,2400.0
2007-11-23 12:20:00,19.39,19.5,19.35,19.35,9400.0,19.39,19.5,19.35,19.35,9400.0
2007-11-23 12:25:00,19.34,19.4,19.27,19.3,3200.0,19.34,19.4,19.27,19.3,3200.0
2007-11-23 12:30:00,19.37,19.43,19.37,19.43,4600.0,19.37,19.43,19.37,19.43,4600.0
2007-11-23 12:35:00,19.42,19.5,19.41,19.41,6200.0,19.42,19.5,19.41,19.41,6200.0
2007-11-23 12:40:00,19.41,19.6,19.41,19.56,15000.0,19.41,19.6,19.41,19.56,15000.0
2007-11-23 12:45:00,19.52,19.52,19.41,19.5,7600.0,19.52,19.52,19.41,19.5,7600.0
2007-11-23 12:50:00,19.51,19.61,19.49,19.56,7400.0,19.51,19.61,19.49,19.56,7400.0
2007-11-23 12:55:00,19.57,19.57,19.46,19.55,10800.0,19.57,19.57,19.46,19.55,10800.0
2007-11-26 09:30:00,19.73,20.0,19.73,19.93,10200.0,19.73,20.0,19.73,19.93,10200.0
2007-11-26 09:35:00,19.86,19.93,19.8,19.82,6600.0,19.86,19.93,19.8,19.82,6600.0
2007-11-26 09:40:00,19.83,19.89,19.68,19.68,7400.0,19.83,19.89,19.68,19.68,7400.0
2007-11-26 09:45:00,19.68,19.69,19.23,19.3,18400.0,19.68,19.69,19.23,19.3,18400.0
2007-11-26 09:50:00,19.4,19.43,19.13,19.14,16600.0,19.4,19.43,19.13,19.14,16600.0
2007-11-26 09:55:00,19.14,19.68,19.14,19.49,13600.0,19.14,19.68,19.14,19.49,13600.0
2007-11-26 10:00:00,19.54,19.54,19.43,19.43,2200.0,19.54,19.54,19.43,19.43,2200.0
2007-11-26 10:05:00,19.36,19.59,19.36,19.59,3000.0,19.36,19.59,19.36,19.59,3000.0
2007-11-26 10:10:00,19.57,19.6,19.57,19.6,1400.0,19.57,19.6,19.57,19.6,1400.0
2007-11-26 10:15:00,19.53,19.8,19.53,19.66,8200.0,19.53,19.8,19.53,19.66,8200.0
2007-11-26 10:20:00,19.61,19.61,19.43,19.43,9400.0,19.61,19.61,19.43,19.43,9400.0
2007-11-26 10:25:00,19.43,19.66,19.43,19.59,18200.0,19.43,19.66,19.43,19.59,18200.0
2007-11-26 10:30:00,19.59,19.66,19.59,19.62,12800.0,19.59,19.66,19.59,19.62,12800.0
2007-11-26 10:35:00,19.6,19.68,19.54,19.56,34400.0,19.6,19.68,19.54,19.56,34400.0
2007-11-26 10:40:00,19.48,19.6,19.4,19.42,12800.0,19.48,19.6,19.4,19.42,12800.0
2007-11-26 10:45:00,19.45,19.55,19.43,19.43,5000.0,19.45,19.55,19.43,19.43,5000.0
2007-11-26 10:50:00,19.45,19.45,19.25,19.32,19400.0,19.45,19.45,19.25,19.32,19400.0
2007-11-26 10:55:00,19.3,19.34,19.25,19.25,8200.0,19.3,19.34,19.25,19.25,8200.0
2007-11-26 11:00:00,19.3,19.43,19.27,19.34,4600.0,19.3,19.43,19.27,19.34,4600.0
2007-11-26 11:05:00,19.36,19.36,19.22,19.26,7200.0,19.36,19.36,19.22,19.26,7200.0
2007-11-26 11:10:00,19.24,19.25,19.22,19.22,6800.0,19.24,19.25,19.22,19.22,6800.0
2007-11-26 11:15:00,19.24,19.33,19.17,19.32,5600.0,19.24,19.33,19.17,19.32,5600.0
2007-11-26 11:20:00,19.25,19.28,19.15,19.23,8400.0,19.25,19.28,19.15,19.23,8400.0
2007-11-26 11:25:00,19.23,19.23,19.1,19.17,7800.0,19.23,19.23,19.1,19.17,7800.0
2007-11-26 11:30:00,19.1,19.18,19.08,19.09,8200.0,19.1,19.18,19.08,19.09,8200.0
2007-11-26 11:35:00,19.09,19.15,19.08,19.15,2200.0,19.09,19.15,19.08,19.15,2200.0
2007-11-26 11:40:00,19.08,19.15,19.0,19.05,8200.0,19.08,19.15,19.0,19.05,8200.0
2007-11-26 11:45:00,19.02,19.04,19.0,19.0,4400.0,19.02,19.04,19.0,19.0,4400.0
2007-11-26 11:50:00,19.0,19.02,18.94,18.98,9800.0,19.0,19.02,18.94,18.98,9800.0
2007-11-26 11:55:00,18.97,19.08,18.97,19.08,7200.0,18.97,19.08,18.97,19.08,7200.0
2007-11-26 12:00:00,19.09,19.16,19.09,19.15,2400.0,19.09,19.16,19.09,19.15,2400.0
2007-11-26 12:05:00,19.13,19.16,19.12,19.16,9200.0,19.13,19.16,19.12,19.16,9200.0
2007-11-26 12:10:00,19.13,19.16,19.13,19.16,7400.0,19.13,19.16,19.13,19.16,7400.0
2007-11-26 12:15:00,19.14,19.16,19.03,19.03,8800.0,19.14,19.16,19.03,19.03,8800.0
2007-11-26 12:20:00,19.08,19.08,18.99,18.99,7400.0,19.08,19.08,18.99,18.99,7400.0
2007-11-26 12:25:00,18.97,19.07,18.96,19.01,8400.0,18.97,19.07,18.96,19.01,8400.0
2007-11-26 12:30:00,19.04,19.07,18.95,19.03,12000.0,19.04,19.07,18.95,19.03,12000.0
2007-11-26 12:35:00,19.03,19.05,18.94,18.97,11200.0,19.03,19.05,18.94,18.97,11200.0
2007-11-26 12:40:00,18.93,18.97,18.82,18.85,8000.0,18.93,18.97,18.82,18.85,8000.0
2007-11-26 12:45:00,18.85,18.9,18.83,18.86,5600.0,18.85,18.9,18.83,18.86,5600.0
2007-11-26 12:50:00,18.88,18.93,18.88,18.91,6000.0,18.88,18.93,18.88,18.91,6000.0
2007-11-26 12:55:00,18.93,18.95,18.9,18.9,7200.0,18.93,18.95,18.9,18.9,7200.0
2007-11-26 13:00:00,18.9,18.92,18.87,18.92,5000.0,18.9,18.92,18.87,18.92,5000.0
2007-11-26 13:05:00,18.89,18.93,18.89,18.91,3200.0,18.89,18.93,18.89,18.91,3200.0
2007-11-26 13:10:00,18.9,18.91,18.86,18.9,7800.0,18.9,18.91,18.86,18.9,7800.0
2007-11-26 13:15:00,18.9,18.92,18.88,18.88,2000.0,18.9,18.92,18.88,18.88,2000.0
2007-11-26 13:20:00,18.88,19.07,18.87,18.98,13600.0,18.88,19.07,18.87,18.98,13600.0
2007-11-26 13:25:00,18.93,18.99,18.92,18.99,5200.0,18.93,18.99,18.92,18.99,5200.0
2007-11-26 13:30:00,18.97,18.99,18.92,18.93,7600.0,18.97,18.99,18.92,18.93,7600.0
2007-11-26 13:35:00,18.96,18.96,18.92,18.92,2400.0,18.96,18.96,18.92,18.92,2400.0
2007-11-26 13:40:00,18.92,18.97,18.92,18.97,5600.0,18.92,18.97,18.92,18.97,5600.0
2007-11-26 13:45:00,19.0,19.07,19.0,19.0,16600.0,19.0,19.07,19.0,19.0,16600.0
2007-11-26 13:50:00,19.03,19.03,18.92,18.92,6400.0,19.03,19.03,18.92,18.92,6400.0
2007-11-26 13:55:00,18.92,18.96,18.9,18.92,5600.0,18.92,18.96,18.9,18.92,5600.0
2007-11-26 14:00:00,18.95,19.03,18.93,19.0,5400.0,18.95,19.03,18.93,19.0,5400.0
2007-11-26 14:05:00,18.99,19.01,18.96,18.98,5200.0,18.99,19.01,18.96,18.98,5200.0
2007-11-26 14:10:00,18.97,18.98,18.96,18.98,4800.0,18.97,18.98,18.96,18.98,4800.0
2007-11-26 14:15:00,18.96,19.02,18.96,19.02,4000.0,18.96,19.02,18.96,19.02,4000.0
2007-11-26 14:20:00,18.98,19.0,18.94,18.98,23000.0,18.98,19.0,18.94,18.98,23000.0
2007-11-26 14:25:00,18.98,19.0,18.93,18.93,6200.0,18.98,19.0,18.93,18.93,6200.0
2007-11-26 14:30:00,18.93,18.99,18.93,18.93,3600.0,18.93,18.99,18.93,18.93,3600.0
2007-11-26 14:35:00,18.93,18.95,18.93,18.95,8600.0,18.93,18.95,18.93,18.95,8600.0
2007-11-26 14:40:00,18.94,19.0,18.93,19.0,7800.0,18.94,19.0,18.93,19.0,7800.0
2007-11-26 14:45:00,19.0,19.0,18.98,18.98,5200.0,19.0,19.0,18.98,18.98,5200.0
2007-11-26 14:50:00,18.99,19.0,18.98,18.99,5600.0,18.99,19.0,18.98,18.99,5600.0
2007-11-26 14:55:00,19.0,19.03,18.98,19.0,4000.0,19.0,19.03,18.98,19.0,4000.0
2007-11-26 15:00:00,18.99,19.03,18.98,18.99,4200.0,18.99,19.03,18.98,18.99,4200.0
2007-11-26 15:05:00,18.99,19.02,18.98,19.0,10000.0,18.99,19.02,18.98,19.0,10000.0
2007-11-26 15:10:00,18.98,19.01,18.98,19.01,12800.0,18.98,19.01,18.98,19.01,12800.0
2007-11-26 15:15:00,19.0,19.06,19.0,19.06,13200.0,19.0,19.06,19.0,19.06,13200.0
2007-11-26 15:20:00,19.06,19.07,19.0,19.05,27600.0,19.06,19.07,19.0,19.05,27600.0
2007-11-26 15:25:00,19.04,19.13,19.04,19.11,13800.0,19.04,19.13,19.04,19.11,13800.0
2007-11-26 15:30:00,19.13,19.13,19.06,19.1,14000.0,19.13,19.13,19.06,19.1,14000.0
2007-11-26 15:35:00,19.09,19.09,19.04,19.04,29600.0,19.09,19.09,19.04,19.04,29600.0
2007-11-26 15:40:00,19.04,19.08,19.04,19.06,13200.0,19.04,19.08,19.04,19.06,13200.0
2007-11-26 15:45:00,19.05,19.06,19.04,19.06,9800.0,19.05,19.06,19.04,19.06,9800.0
2007-11-26 15:50:00,19.06,19.1,19.04,19.06,18200.0,19.06,19.1,19.04,19.06,18200.0
2007-11-26 15:55:00,19.07,19.25,19.06,19.06,49800.0,19.07,19.25,19.06,19.06,49800.0
2007-11-27 09:30:00,19.34,19.34,19.13,19.14,11200.0,19.34,19.34,19.13,19.14,11200.0
2007-11-27 09:35:00,19.13,19.27,19.13,19.23,4000.0,19.13,19.27,19.13,19.23,4000.0
2007-11-27 09:40:00,19.23,19.27,19.09,19.18,13600.0,19.23,19.27,19.09,19.18,13600.0
2007-11-27 09:45:00,19.18,19.31,19.18,19.22,6000.0,19.18,19.31,19.18,19.22,6000.0
2007-11-27 09:50:00,19.21,19.3,19.21,19.27,2000.0,19.21,19.3,19.21,19.27,2000.0
2007-11-27 09:55:00,19.24,19.25,19.2,19.24,14800.0,19.24,19.25,19.2,19.24,14800.0
2007-11-27 10:00:00,19.22,19.31,19.22,19.25,4600.0,19.22,19.31,19.22,19.25,4600.0
2007-11-27 10:05:00,19.26,19.29,19.19,19.24,27200.0,19.26,19.29,19.19,19.24,27200.0
2007-11-27 10:10:00,19.19,19.29,19.18,19.23,10400.0,19.19,19.29,19.18,19.23,10400.0
2007-11-27 10:15:00,19.23,19.24,19.18,19.24,18800.0,19.23,19.24,19.18,19.24,18800.0
2007-11-27 10:20:00,19.2,19.3,19.2,19.27,6000.0,19.2,19.3,19.2,19.27,6000.0
2007-11-27 10:25:00,19.3,19.32,19.25,19.31,3000.0,19.3,19.32,19.25,19.31,3000.0
2007-11-27 10:30:00,19.31,19.33,19.23,19.28,6600.0,19.31,19.33,19.23,19.28,6600.0
2007-11-27 10:35:00,19.29,19.29,19.2,19.2,3400.0,19.29,19.29,19.2,19.2,3400.0
2007-11-27 10:40:00,19.27,19.27,19.2,19.26,3600.0,19.27,19.27,19.2,19.26,3600.0
2007-11-27 10:45:00,19.28,19.48,19.28,19.48,6400.0,19.28,19.48,19.28,19.48,6400.0
2007-11-27 10:50:00,19.46,19.5,19.39,19.47,7400.0,19.46,19.5,19.39,19.47,7400.0
2007-11-27 10:55:00,19.49,19.5,19.45,19.48,3000.0,19.49,19.5,19.45,19.48,3000.0
2007-11-27 11:00:00,19.5,19.5,19.32,19.34,8600.0,19.5,19.5,19.32,19.34,8600.0
2007-11-27 11:05:00,19.42,19.43,19.32,19.33,7200.0,19.42,19.43,19.32,19.33,7200.0
2007-11-27 11:10:00,19.43,19.5,19.38,19.38,6000.0,19.43,19.5,19.38,19.38,6000.0
2007-11-27 11:15:00,19.38,19.46,19.33,19.36,10800.0,19.38,19.46,19.33,19.36,10800.0
2007-11-27 11:20:00,19.39,19.45,19.27,19.33,20200.0,19.39,19.45,19.27,19.33,20200.0
2007-11-27 11:25:00,19.36,19.38,19.32,19.32,1800.0,19.36,19.38,19.32,19.32,1800.0
2007-11-27 11:30:00,19.27,19.38,19.25,19.25,16800.0,19.27,19.38,19.25,19.25,16800.0
2007-11-27 11:35:00,19.29,19.32,19.25,19.25,14800.0,19.29,19.32,19.25,19.25,14800.0
2007-11-27 11:40:00,19.27,19.35,19.25,19.28,18600.0,19.27,19.35,19.25,19.28,18600.0
2007-11-27 11:45:00,19.28,19.3,19.25,19.25,2400.0,19.28,19.3,19.25,19.25,2400.0
2007-11-27 11:50:00,19.26,19.38,19.2,19.32,17800.0,19.26,19.38,19.2,19.32,17800.0
2007-11-27 11:55:00,19.33,19.33,19.24,19.25,9200.0,19.33,19.33,19.24,19.25,9200.0
2007-11-27 12:00:00,19.25,19.3,19.24,19.25,36800.0,19.25,19.3,19.24,19.25,36800.0
2007-11-27 12:05:00,19.25,19.46,19.25,19.33,19200.0,19.25,19.46,19.25,19.33,19200.0
2007-11-27 12:10:00,19.32,19.37,19.25,19.26,7400.0,19.32,19.37,19.25,19.26,7400.0
2007-11-27 12:15:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2007-11-27 12:20:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2007-11-27 12:25:00,19.28,19.3,19.25,19.3,1400.0,19.28,19.3,19.25,19.3,1400.0
2007-11-27 12:30:00,19.25,19.26,19.25,19.25,3400.0,19.25,19.26,19.25,19.25,3400.0
2007-11-27 12:35:00,19.25,19.27,19.25,19.26,3800.0,19.25,19.27,19.25,19.26,3800.0
2007-11-27 12:40:00,19.3,19.33,19.25,19.3,1400.0,19.3,19.33,19.25,19.3,1400.0
2007-11-27 12:45:00,19.29,19.34,19.29,19.31,3600.0,19.29,19.34,19.29,19.31,3600.0
2007-11-27 12:50:00,19.3,19.3,19.3,19.3,800.0,19.3,19.3,19.3,19.3,800.0
2007-11-27 12:55:00,19.34,19.34,19.3,19.3,6600.0,19.34,19.34,19.3,19.3,6600.0
2007-11-27 13:00:00,19.3,19.3,19.3,19.3,1400.0,19.3,19.3,19.3,19.3,1400.0
2007-11-27 13:05:00,19.3,19.3,19.25,19.25,26800.0,19.3,19.3,19.25,19.25,26800.0
2007-11-27 13:10:00,19.3,19.3,19.25,19.27,4200.0,19.3,19.3,19.25,19.27,4200.0
2007-11-27 13:15:00,19.25,19.28,19.25,19.28,9800.0,19.25,19.28,19.25,19.28,9800.0
2007-11-27 13:20:00,19.25,19.28,19.25,19.28,4400.0,19.25,19.28,19.25,19.28,4400.0
2007-11-27 13:25:00,19.27,19.28,19.25,19.27,7400.0,19.27,19.28,19.25,19.27,7400.0
2007-11-27 13:30:00,19.27,19.27,19.25,19.26,2600.0,19.27,19.27,19.25,19.26,2600.0
2007-11-27 13:35:00,19.26,19.26,19.26,19.26,1800.0,19.26,19.26,19.26,19.26,1800.0
2007-11-27 13:40:00,19.25,19.25,19.25,19.25,3400.0,19.25,19.25,19.25,19.25,3400.0
2007-11-27 13:45:00,19.25,19.25,19.25,19.25,6800.0,19.25,19.25,19.25,19.25,6800.0
2007-11-27 13:50:00,19.25,19.25,19.2,19.2,11000.0,19.25,19.25,19.2,19.2,11000.0
2007-11-27 13:55:00,19.2,19.21,19.2,19.21,7800.0,19.2,19.21,19.2,19.21,7800.0
2007-11-27 14:00:00,19.2,19.2,19.16,19.18,8800.0,19.2,19.2,19.16,19.18,8800.0
2007-11-27 14:05:00,19.17,19.17,19.15,19.15,3000.0,19.17,19.17,19.15,19.15,3000.0
2007-11-27 14:10:00,19.16,19.17,19.13,19.13,60600.0,19.16,19.17,19.13,19.13,60600.0
2007-11-27 14:15:00,19.13,19.14,19.13,19.13,7200.0,19.13,19.14,19.13,19.13,7200.0
2007-11-27 14:20:00,19.13,19.13,19.04,19.13,10400.0,19.13,19.13,19.04,19.13,10400.0
2007-11-27 14:25:00,19.13,19.13,18.98,18.99,32800.0,19.13,19.13,18.98,18.99,32800.0
2007-11-27 14:30:00,18.94,19.05,18.94,19.05,2800.0,18.94,19.05,18.94,19.05,2800.0
2007-11-27 14:35:00,19.08,19.08,19.03,19.07,7600.0,19.08,19.08,19.03,19.07,7600.0
2007-11-27 14:40:00,19.03,19.06,19.0,19.05,3000.0,19.03,19.06,19.0,19.05,3000.0
2007-11-27 14:45:00,19.1,19.35,19.06,19.07,12200.0,19.1,19.35,19.06,19.07,12200.0
2007-11-27 14:50:00,19.11,19.13,19.09,19.1,1200.0,19.11,19.13,19.09,19.1,1200.0
2007-11-27 14:55:00,19.09,19.17,19.05,19.11,15000.0,19.09,19.17,19.05,19.11,15000.0
2007-11-27 15:00:00,19.15,19.15,19.08,19.14,3000.0,19.15,19.15,19.08,19.14,3000.0
2007-11-27 15:05:00,19.14,19.14,19.08,19.09,5800.0,19.14,19.14,19.08,19.09,5800.0
2007-11-27 15:10:00,19.14,19.22,19.1,19.22,10200.0,19.14,19.22,19.1,19.22,10200.0
2007-11-27 15:15:00,19.17,19.17,19.09,19.1,17200.0,19.17,19.17,19.09,19.1,17200.0
2007-11-27 15:20:00,19.1,19.2,19.1,19.11,11200.0,19.1,19.2,19.1,19.11,11200.0
2007-11-27 15:25:00,19.11,19.11,19.1,19.11,18000.0,19.11,19.11,19.1,19.11,18000.0
2007-11-27 15:30:00,19.11,19.14,19.05,19.11,10600.0,19.11,19.14,19.05,19.11,10600.0
2007-11-27 15:35:00,19.11,19.14,19.1,19.13,8400.0,19.11,19.14,19.1,19.13,8400.0
2007-11-27 15:40:00,19.16,19.16,19.13,19.15,2200.0,19.16,19.16,19.13,19.15,2200.0
2007-11-27 15:45:00,19.13,19.17,19.05,19.05,52200.0,19.13,19.17,19.05,19.05,52200.0
2007-11-27 15:50:00,19.1,19.12,19.05,19.09,6800.0,19.1,19.12,19.05,19.09,6800.0
2007-11-27 15:55:00,19.09,19.3,19.09,19.29,101200.0,19.09,19.3,19.09,19.29,101200.0
2007-11-28 09:30:00,19.54,19.92,19.54,19.83,35800.0,19.54,19.92,19.54,19.83,35800.0
2007-11-28 09:35:00,19.86,20.25,19.84,20.16,34400.0,19.86,20.25,19.84,20.16,34400.0
2007-11-28 09:40:00,20.24,20.43,20.15,20.25,48800.0,20.24,20.43,20.15,20.25,48800.0
2007-11-28 09:45:00,20.25,20.32,20.09,20.18,16000.0,20.25,20.32,20.09,20.18,16000.0
2007-11-28 09:50:00,20.2,20.29,20.13,20.2,45400.0,20.2,20.29,20.13,20.2,45400.0
2007-11-28 09:55:00,20.22,20.5,20.19,20.5,27400.0,20.22,20.5,20.19,20.5,27400.0
2007-11-28 10:00:00,20.49,20.49,20.25,20.3,36400.0,20.49,20.49,20.25,20.3,36400.0
2007-11-28 10:05:00,20.3,20.35,20.1,20.23,55400.0,20.3,20.35,20.1,20.23,55400.0
2007-11-28 10:10:00,20.23,20.43,20.14,20.31,54800.0,20.23,20.43,20.14,20.31,54800.0
2007-11-28 10:15:00,20.3,20.48,20.25,20.25,18400.0,20.3,20.48,20.25,20.25,18400.0
2007-11-28 10:20:00,20.25,20.31,20.21,20.21,42200.0,20.25,20.31,20.21,20.21,42200.0
2007-11-28 10:25:00,20.27,20.36,20.26,20.33,8200.0,20.27,20.36,20.26,20.33,8200.0
2007-11-28 10:30:00,20.33,20.39,20.3,20.39,14400.0,20.33,20.39,20.3,20.39,14400.0
2007-11-28 10:35:00,20.39,20.48,20.36,20.46,18200.0,20.39,20.48,20.36,20.46,18200.0
2007-11-28 10:40:00,20.45,20.48,20.35,20.36,24000.0,20.45,20.48,20.35,20.36,24000.0
2007-11-28 10:45:00,20.42,20.48,20.38,20.38,21200.0,20.42,20.48,20.38,20.38,21200.0
2007-11-28 10:50:00,20.48,20.87,20.48,20.75,72600.0,20.48,20.87,20.48,20.75,72600.0
2007-11-28 10:55:00,20.82,20.82,20.6,20.67,12800.0,20.82,20.82,20.6,20.67,12800.0
2007-11-28 11:00:00,20.67,20.7,20.63,20.65,9800.0,20.67,20.7,20.63,20.65,9800.0
2007-11-28 11:05:00,20.64,20.7,20.61,20.61,8000.0,20.64,20.7,20.61,20.61,8000.0
2007-11-28 11:10:00,20.68,20.75,20.63,20.75,11800.0,20.68,20.75,20.63,20.75,11800.0
2007-11-28 11:15:00,20.7,20.75,20.66,20.68,86600.0,20.7,20.75,20.66,20.68,86600.0
2007-11-28 11:20:00,20.68,20.75,20.68,20.73,4200.0,20.68,20.75,20.68,20.73,4200.0
2007-11-28 11:25:00,20.73,20.73,20.64,20.7,18400.0,20.73,20.73,20.64,20.7,18400.0
2007-11-28 11:30:00,20.64,20.7,20.61,20.66,5800.0,20.64,20.7,20.61,20.66,5800.0
2007-11-28 11:35:00,20.65,20.71,20.64,20.68,11800.0,20.65,20.71,20.64,20.68,11800.0
2007-11-28 11:40:00,20.68,20.73,20.68,20.73,6200.0,20.68,20.73,20.68,20.73,6200.0
2007-11-28 11:45:00,20.68,20.93,20.68,20.93,62600.0,20.68,20.93,20.68,20.93,62600.0
2007-11-28 11:50:00,20.93,20.98,20.89,20.98,8200.0,20.93,20.98,20.89,20.98,8200.0
2007-11-28 11:55:00,20.99,21.0,20.9,20.95,22200.0,20.99,21.0,20.9,20.95,22200.0
2007-11-28 12:00:00,20.95,20.98,20.86,20.92,21200.0,20.95,20.98,20.86,20.92,21200.0
2007-11-28 12:05:00,20.91,20.95,20.91,20.92,22600.0,20.91,20.95,20.91,20.92,22600.0
2007-11-28 12:10:00,20.95,20.95,20.92,20.95,9800.0,20.95,20.95,20.92,20.95,9800.0
2007-11-28 12:15:00,20.95,21.05,20.95,21.04,28600.0,20.95,21.05,20.95,21.04,28600.0
2007-11-28 12:20:00,21.04,21.11,21.04,21.11,23200.0,21.04,21.11,21.04,21.11,23200.0
2007-11-28 12:25:00,21.1,21.15,21.08,21.12,31000.0,21.1,21.15,21.08,21.12,31000.0
2007-11-28 12:30:00,21.12,21.13,21.0,21.04,19600.0,21.12,21.13,21.0,21.04,19600.0
2007-11-28 12:35:00,21.04,21.05,20.85,21.05,20200.0,21.04,21.05,20.85,21.05,20200.0
2007-11-28 12:40:00,21.03,21.05,20.97,21.0,5000.0,21.03,21.05,20.97,21.0,5000.0
2007-11-28 12:45:00,21.0,21.03,21.0,21.03,2400.0,21.0,21.03,21.0,21.03,2400.0
2007-11-28 12:50:00,21.03,21.03,20.97,21.03,6200.0,21.03,21.03,20.97,21.03,6200.0
2007-11-28 12:55:00,21.02,21.02,20.97,20.98,17800.0,21.02,21.02,20.97,20.98,17800.0
2007-11-28 13:00:00,20.99,21.01,20.98,21.0,6400.0,20.99,21.01,20.98,21.0,6400.0
2007-11-28 13:05:00,20.98,21.0,20.97,21.0,9000.0,20.98,21.0,20.97,21.0,9000.0
2007-11-28 13:10:00,20.99,21.02,20.99,21.02,7600.0,20.99,21.02,20.99,21.02,7600.0
2007-11-28 13:15:00,21.0,21.15,21.0,21.14,12600.0,21.0,21.15,21.0,21.14,12600.0
2007-11-28 13:20:00,21.14,21.15,21.03,21.03,13000.0,21.14,21.15,21.03,21.03,13000.0
2007-11-28 13:25:00,21.03,21.09,21.03,21.05,13400.0,21.03,21.09,21.03,21.05,13400.0
2007-11-28 13:30:00,21.07,21.09,21.03,21.03,4800.0,21.07,21.09,21.03,21.03,4800.0
2007-11-28 13:35:00,21.03,21.11,20.97,20.97,7400.0,21.03,21.11,20.97,20.97,7400.0
2007-11-28 13:40:00,20.99,21.0,20.97,20.97,4800.0,20.99,21.0,20.97,20.97,4800.0
2007-11-28 13:45:00,20.97,21.01,20.97,21.01,11800.0,20.97,21.01,20.97,21.01,11800.0
2007-11-28 13:50:00,21.02,21.15,21.0,21.15,8600.0,21.02,21.15,21.0,21.15,8600.0
2007-11-28 13:55:00,21.14,21.25,21.08,21.22,17400.0,21.14,21.25,21.08,21.22,17400.0
2007-11-28 14:00:00,21.22,21.22,21.16,21.17,7800.0,21.22,21.22,21.16,21.17,7800.0
2007-11-28 14:05:00,21.16,21.25,21.14,21.23,11200.0,21.16,21.25,21.14,21.23,11200.0
2007-11-28 14:10:00,21.28,21.28,21.24,21.24,8000.0,21.28,21.28,21.24,21.24,8000.0
2007-11-28 14:15:00,21.27,21.31,21.25,21.28,7400.0,21.27,21.31,21.25,21.28,7400.0
2007-11-28 14:20:00,21.27,21.27,21.2,21.2,11200.0,21.27,21.27,21.2,21.2,11200.0
2007-11-28 14:25:00,21.18,21.28,21.16,21.26,5400.0,21.18,21.28,21.16,21.26,5400.0
2007-11-28 14:30:00,21.25,21.25,20.94,21.05,16800.0,21.25,21.25,20.94,21.05,16800.0
2007-11-28 14:35:00,21.05,21.13,21.02,21.04,12600.0,21.05,21.13,21.02,21.04,12600.0
2007-11-28 14:40:00,21.0,21.09,20.97,21.02,3400.0,21.0,21.09,20.97,21.02,3400.0
2007-11-28 14:45:00,20.97,20.97,20.68,20.68,40200.0,20.97,20.97,20.68,20.68,40200.0
2007-11-28 14:50:00,20.72,20.79,20.63,20.75,11800.0,20.72,20.79,20.63,20.75,11800.0
2007-11-28 14:55:00,20.75,20.75,20.67,20.75,9000.0,20.75,20.75,20.67,20.75,9000.0
2007-11-28 15:00:00,20.75,20.75,20.73,20.75,22400.0,20.75,20.75,20.73,20.75,22400.0
2007-11-28 15:05:00,20.73,20.75,20.65,20.68,24000.0,20.73,20.75,20.65,20.68,24000.0
2007-11-28 15:10:00,20.66,20.73,20.66,20.67,14800.0,20.66,20.73,20.66,20.67,14800.0
2007-11-28 15:15:00,20.63,20.66,20.58,20.59,19600.0,20.63,20.66,20.58,20.59,19600.0
2007-11-28 15:20:00,20.6,20.63,20.4,20.4,25000.0,20.6,20.63,20.4,20.4,25000.0
2007-11-28 15:25:00,20.39,20.48,20.17,20.38,80200.0,20.39,20.48,20.17,20.38,80200.0
2007-11-28 15:30:00,20.38,20.45,20.32,20.42,27200.0,20.38,20.45,20.32,20.42,27200.0
2007-11-28 15:35:00,20.46,20.5,20.36,20.37,37400.0,20.46,20.5,20.36,20.37,37400.0
2007-11-28 15:40:00,20.36,20.45,20.36,20.43,126600.0,20.36,20.45,20.36,20.43,126600.0
2007-11-28 15:45:00,20.43,20.48,20.4,20.4,61200.0,20.43,20.48,20.4,20.4,61200.0
2007-11-28 15:50:00,20.44,20.55,20.39,20.54,114600.0,20.44,20.55,20.39,20.54,114600.0
2007-11-28 15:55:00,20.49,20.67,20.25,20.25,90200.0,20.49,20.67,20.25,20.25,90200.0
2007-11-29 09:30:00,21.85,22.0,20.68,21.4,253400.0,21.85,22.0,20.68,21.4,253400.0
2007-11-29 09:35:00,21.31,21.58,21.21,21.42,180000.0,21.31,21.58,21.21,21.42,180000.0
2007-11-29 09:40:00,21.45,21.92,21.4,21.92,85200.0,21.45,21.92,21.4,21.92,85200.0
2007-11-29 09:45:00,21.84,22.2,21.82,21.95,151200.0,21.84,22.2,21.82,21.95,151200.0
2007-11-29 09:50:00,22.0,22.0,21.54,21.58,88600.0,22.0,22.0,21.54,21.58,88600.0
2007-11-29 09:55:00,21.64,21.93,21.51,21.51,53600.0,21.64,21.93,21.51,21.51,53600.0
2007-11-29 10:00:00,21.7,21.75,21.59,21.68,15400.0,21.7,21.75,21.59,21.68,15400.0
2007-11-29 10:05:00,21.75,21.75,21.55,21.74,23200.0,21.75,21.75,21.55,21.74,23200.0
2007-11-29 10:10:00,21.74,21.9,21.67,21.86,69000.0,21.74,21.9,21.67,21.86,69000.0
2007-11-29 10:15:00,21.84,21.92,21.68,21.68,52400.0,21.84,21.92,21.68,21.68,52400.0
2007-11-29 10:20:00,21.68,21.75,21.63,21.68,40800.0,21.68,21.75,21.63,21.68,40800.0
2007-11-29 10:25:00,21.68,21.75,21.63,21.63,11400.0,21.68,21.75,21.63,21.63,11400.0
2007-11-29 10:30:00,21.65,21.65,21.33,21.5,93000.0,21.65,21.65,21.33,21.5,93000.0
2007-11-29 10:35:00,21.5,21.52,21.47,21.48,28400.0,21.5,21.52,21.47,21.48,28400.0
2007-11-29 10:40:00,21.48,21.5,21.38,21.49,45600.0,21.48,21.5,21.38,21.49,45600.0
2007-11-29 10:45:00,21.45,21.57,21.43,21.43,123200.0,21.45,21.57,21.43,21.43,123200.0
2007-11-29 10:50:00,21.5,21.5,21.43,21.49,116400.0,21.5,21.5,21.43,21.49,116400.0
2007-11-29 10:55:00,21.49,21.49,21.27,21.36,65800.0,21.49,21.49,21.27,21.36,65800.0
2007-11-29 11:00:00,21.38,21.5,21.33,21.34,67000.0,21.38,21.5,21.33,21.34,67000.0
2007-11-29 11:05:00,21.39,21.4,21.3,21.34,51800.0,21.39,21.4,21.3,21.34,51800.0
2007-11-29 11:10:00,21.36,21.36,21.2,21.32,69400.0,21.36,21.36,21.2,21.32,69400.0
2007-11-29 11:15:00,21.31,21.38,21.06,21.14,74600.0,21.31,21.38,21.06,21.14,74600.0
2007-11-29 11:20:00,21.14,21.24,20.97,21.24,79400.0,21.14,21.24,20.97,21.24,79400.0
2007-11-29 11:25:00,21.24,21.45,21.23,21.35,37200.0,21.24,21.45,21.23,21.35,37200.0
2007-11-29 11:30:00,21.34,21.75,21.34,21.7,152600.0,21.34,21.75,21.34,21.7,152600.0
2007-11-29 11:35:00,21.7,21.75,21.53,21.61,157800.0,21.7,21.75,21.53,21.61,157800.0
2007-11-29 11:40:00,21.63,21.67,21.39,21.41,54800.0,21.63,21.67,21.39,21.41,54800.0
2007-11-29 11:45:00,21.42,21.53,21.26,21.52,53600.0,21.42,21.53,21.26,21.52,53600.0
2007-11-29 11:50:00,21.5,21.63,21.5,21.58,13400.0,21.5,21.63,21.5,21.58,13400.0
2007-11-29 11:55:00,21.52,21.61,21.5,21.6,6800.0,21.52,21.61,21.5,21.6,6800.0
2007-11-29 12:00:00,21.6,21.6,21.35,21.46,18800.0,21.6,21.6,21.35,21.46,18800.0
2007-11-29 12:05:00,21.48,21.49,21.38,21.44,8000.0,21.48,21.49,21.38,21.44,8000.0
2007-11-29 12:10:00,21.47,21.49,21.44,21.44,8400.0,21.47,21.49,21.44,21.44,8400.0
2007-11-29 12:15:00,21.46,21.47,21.44,21.44,4400.0,21.46,21.47,21.44,21.44,4400.0
2007-11-29 12:20:00,21.44,21.45,21.38,21.4,7200.0,21.44,21.45,21.38,21.4,7200.0
2007-11-29 12:25:00,21.38,21.4,21.33,21.36,6400.0,21.38,21.4,21.33,21.36,6400.0
2007-11-29 12:30:00,21.38,21.41,21.35,21.36,32000.0,21.38,21.41,21.35,21.36,32000.0
2007-11-29 12:35:00,21.38,21.39,21.28,21.28,11800.0,21.38,21.39,21.28,21.28,11800.0
2007-11-29 12:40:00,21.29,21.34,21.27,21.33,4200.0,21.29,21.34,21.27,21.33,4200.0
2007-11-29 12:45:00,21.33,21.33,21.21,21.22,7800.0,21.33,21.33,21.21,21.22,7800.0
2007-11-29 12:50:00,21.18,21.18,20.35,20.78,170400.0,21.18,21.18,20.35,20.78,170400.0
2007-11-29 12:55:00,20.75,20.93,20.68,20.82,25800.0,20.75,20.93,20.68,20.82,25800.0
2007-11-29 13:00:00,20.83,20.97,20.79,20.86,25400.0,20.83,20.97,20.79,20.86,25400.0
2007-11-29 13:05:00,20.82,20.82,20.53,20.63,22400.0,20.82,20.82,20.53,20.63,22400.0
2007-11-29 13:10:00,20.63,20.96,20.63,20.86,18400.0,20.63,20.96,20.63,20.86,18400.0
2007-11-29 13:15:00,20.85,20.85,20.65,20.7,10800.0,20.85,20.85,20.65,20.7,10800.0
2007-11-29 13:20:00,20.68,20.69,20.65,20.69,6800.0,20.68,20.69,20.65,20.69,6800.0
2007-11-29 13:25:00,20.65,20.65,20.46,20.5,21800.0,20.65,20.65,20.46,20.5,21800.0
2007-11-29 13:30:00,20.5,20.7,20.5,20.61,17200.0,20.5,20.7,20.5,20.61,17200.0
2007-11-29 13:35:00,20.61,20.92,20.61,20.73,12200.0,20.61,20.92,20.61,20.73,12200.0
2007-11-29 13:40:00,20.77,20.8,20.61,20.65,11800.0,20.77,20.8,20.61,20.65,11800.0
2007-11-29 13:45:00,20.65,20.65,20.54,20.62,12400.0,20.65,20.65,20.54,20.62,12400.0
2007-11-29 13:50:00,20.62,20.65,20.59,20.63,11200.0,20.62,20.65,20.59,20.63,11200.0
2007-11-29 13:55:00,20.64,20.66,20.56,20.57,45200.0,20.64,20.66,20.56,20.57,45200.0
2007-11-29 14:00:00,20.6,20.6,20.38,20.38,38000.0,20.6,20.6,20.38,20.38,38000.0
2007-11-29 14:05:00,20.38,20.38,20.13,20.33,55800.0,20.38,20.38,20.13,20.33,55800.0
2007-11-29 14:10:00,20.39,20.43,20.34,20.38,15000.0,20.39,20.43,20.34,20.38,15000.0
2007-11-29 14:15:00,20.43,20.51,20.37,20.5,9600.0,20.43,20.51,20.37,20.5,9600.0
2007-11-29 14:20:00,20.47,20.5,20.4,20.45,14400.0,20.47,20.5,20.4,20.45,14400.0
2007-11-29 14:25:00,20.38,20.45,20.36,20.43,4800.0,20.38,20.45,20.36,20.43,4800.0
2007-11-29 14:30:00,20.45,20.45,20.36,20.41,10600.0,20.45,20.45,20.36,20.41,10600.0
2007-11-29 14:35:00,20.41,20.47,20.38,20.39,11600.0,20.41,20.47,20.38,20.39,11600.0
2007-11-29 14:40:00,20.39,20.43,20.36,20.38,2600.0,20.39,20.43,20.36,20.38,2600.0
2007-11-29 14:45:00,20.4,20.4,20.18,20.18,19200.0,20.4,20.4,20.18,20.18,19200.0
2007-11-29 14:50:00,20.2,20.25,20.07,20.12,86600.0,20.2,20.25,20.07,20.12,86600.0
2007-11-29 14:55:00,20.12,20.18,20.11,20.17,25800.0,20.12,20.18,20.11,20.17,25800.0
2007-11-29 15:00:00,20.17,20.25,20.05,20.13,40600.0,20.17,20.25,20.05,20.13,40600.0
2007-11-29 15:05:00,20.15,20.5,20.09,20.34,30600.0,20.15,20.5,20.09,20.34,30600.0
2007-11-29 15:10:00,20.34,21.03,20.33,20.61,57800.0,20.34,21.03,20.33,20.61,57800.0
2007-11-29 15:15:00,20.6,20.72,20.5,20.61,23800.0,20.6,20.72,20.5,20.61,23800.0
2007-11-29 15:20:00,20.66,20.78,20.61,20.75,32000.0,20.66,20.78,20.61,20.75,32000.0
2007-11-29 15:25:00,20.75,20.78,20.7,20.75,21800.0,20.75,20.78,20.7,20.75,21800.0
2007-11-29 15:30:00,20.75,20.75,20.54,20.68,10400.0,20.75,20.75,20.54,20.68,10400.0
2007-11-29 15:35:00,20.7,20.77,20.66,20.74,16200.0,20.7,20.77,20.66,20.74,16200.0
2007-11-29 15:40:00,20.73,20.76,20.65,20.75,18600.0,20.73,20.76,20.65,20.75,18600.0
2007-11-29 15:45:00,20.73,20.75,20.71,20.71,17200.0,20.73,20.75,20.71,20.71,17200.0
2007-11-29 15:50:00,20.68,20.72,20.6,20.71,20600.0,20.68,20.72,20.6,20.71,20600.0
2007-11-29 15:55:00,20.7,20.77,20.64,20.77,28600.0,20.7,20.77,20.64,20.77,28600.0
2007-11-30 09:30:00,21.73,21.74,21.15,21.31,58800.0,21.73,21.74,21.15,21.31,58800.0
2007-11-30 09:35:00,21.31,21.35,21.18,21.34,36000.0,21.31,21.35,21.18,21.34,36000.0
2007-11-30 09:40:00,21.28,21.34,21.16,21.22,15400.0,21.28,21.34,21.16,21.22,15400.0
2007-11-30 09:45:00,21.24,21.25,20.93,21.0,31000.0,21.24,21.25,20.93,21.0,31000.0
2007-11-30 09:50:00,20.91,21.04,20.9,21.0,47800.0,20.91,21.04,20.9,21.0,47800.0
2007-11-30 09:55:00,21.0,21.1,21.0,21.09,33600.0,21.0,21.1,21.0,21.09,33600.0
2007-11-30 10:00:00,21.08,21.08,20.61,20.82,41200.0,21.08,21.08,20.61,20.82,41200.0
2007-11-30 10:05:00,20.73,20.88,20.61,20.75,76400.0,20.73,20.88,20.61,20.75,76400.0
2007-11-30 10:10:00,20.75,20.8,20.63,20.75,65200.0,20.75,20.8,20.63,20.75,65200.0
2007-11-30 10:15:00,20.75,20.8,20.66,20.66,26600.0,20.75,20.8,20.66,20.66,26600.0
2007-11-30 10:20:00,20.75,20.75,20.65,20.67,29600.0,20.75,20.75,20.65,20.67,29600.0
2007-11-30 10:25:00,20.66,20.68,20.41,20.41,27600.0,20.66,20.68,20.41,20.41,27600.0
2007-11-30 10:30:00,20.39,20.53,20.38,20.5,38200.0,20.39,20.53,20.38,20.5,38200.0
2007-11-30 10:35:00,20.5,20.5,20.43,20.45,19400.0,20.5,20.5,20.43,20.45,19400.0
2007-11-30 10:40:00,20.47,20.47,20.38,20.43,21800.0,20.47,20.47,20.38,20.43,21800.0
2007-11-30 10:45:00,20.44,20.45,20.3,20.39,34400.0,20.44,20.45,20.3,20.39,34400.0
2007-11-30 10:50:00,20.4,20.4,20.3,20.35,31600.0,20.4,20.4,20.3,20.35,31600.0
2007-11-30 10:55:00,20.35,20.35,20.3,20.34,28000.0,20.35,20.35,20.3,20.34,28000.0
2007-11-30 11:00:00,20.33,20.35,20.14,20.18,29800.0,20.33,20.35,20.14,20.18,29800.0
2007-11-30 11:05:00,20.24,20.24,20.05,20.12,36000.0,20.24,20.24,20.05,20.12,36000.0
2007-11-30 11:10:00,20.11,20.16,20.08,20.1,46600.0,20.11,20.16,20.08,20.1,46600.0
2007-11-30 11:15:00,20.11,20.11,19.91,19.91,64000.0,20.11,20.11,19.91,19.91,64000.0
2007-11-30 11:20:00,19.99,20.0,19.88,19.92,49200.0,19.99,20.0,19.88,19.92,49200.0
2007-11-30 11:25:00,19.93,20.01,19.87,19.89,33200.0,19.93,20.01,19.87,19.89,33200.0
2007-11-30 11:30:00,19.89,19.91,19.74,19.74,35400.0,19.89,19.91,19.74,19.74,35400.0
2007-11-30 11:35:00,19.75,19.75,19.53,19.58,28200.0,19.75,19.75,19.53,19.58,28200.0
2007-11-30 11:40:00,19.57,19.63,19.42,19.5,86000.0,19.57,19.63,19.42,19.5,86000.0
2007-11-30 11:45:00,19.55,19.6,19.3,19.5,73200.0,19.55,19.6,19.3,19.5,73200.0
2007-11-30 11:50:00,19.5,19.64,19.49,19.55,22800.0,19.5,19.64,19.49,19.55,22800.0
2007-11-30 11:55:00,19.53,19.62,19.5,19.62,16200.0,19.53,19.62,19.5,19.62,16200.0
2007-11-30 12:00:00,19.62,19.78,19.53,19.78,20800.0,19.62,19.78,19.53,19.78,20800.0
2007-11-30 12:05:00,19.78,19.82,19.62,19.68,15600.0,19.78,19.82,19.62,19.68,15600.0
2007-11-30 12:10:00,19.61,19.7,19.61,19.68,6600.0,19.61,19.7,19.61,19.68,6600.0
2007-11-30 12:15:00,19.61,19.68,19.61,19.68,7000.0,19.61,19.68,19.61,19.68,7000.0
2007-11-30 12:20:00,19.64,19.67,19.62,19.62,5200.0,19.64,19.67,19.62,19.62,5200.0
2007-11-30 12:25:00,19.62,19.65,19.61,19.63,8400.0,19.62,19.65,19.61,19.63,8400.0
2007-11-30 12:30:00,19.63,19.65,19.63,19.63,8800.0,19.63,19.65,19.63,19.63,8800.0
2007-11-30 12:35:00,19.63,19.63,19.59,19.59,8400.0,19.63,19.63,19.59,19.59,8400.0
2007-11-30 12:40:00,19.57,19.6,19.56,19.6,4600.0,19.57,19.6,19.56,19.6,4600.0
2007-11-30 12:45:00,19.59,19.59,19.57,19.57,1600.0,19.59,19.59,19.57,19.57,1600.0
2007-11-30 12:50:00,19.61,19.64,19.61,19.63,32600.0,19.61,19.64,19.61,19.63,32600.0
2007-11-30 12:55:00,19.63,19.7,19.63,19.67,13000.0,19.63,19.7,19.63,19.67,13000.0
2007-11-30 13:00:00,19.64,19.68,19.63,19.67,11400.0,19.64,19.68,19.63,19.67,11400.0
2007-11-30 13:05:00,19.67,19.68,19.63,19.63,8000.0,19.67,19.68,19.63,19.63,8000.0
2007-11-30 13:10:00,19.67,19.68,19.61,19.61,10600.0,19.67,19.68,19.61,19.61,10600.0
2007-11-30 13:15:00,19.63,19.72,19.63,19.72,3000.0,19.63,19.72,19.63,19.72,3000.0
2007-11-30 13:20:00,19.71,19.74,19.65,19.71,309000.0,19.71,19.74,19.65,19.71,309000.0
2007-11-30 13:25:00,19.71,19.71,19.67,19.68,112800.0,19.71,19.71,19.67,19.68,112800.0
2007-11-30 13:30:00,19.68,19.69,19.63,19.65,66400.0,19.68,19.69,19.63,19.65,66400.0
2007-11-30 13:35:00,19.65,19.65,19.63,19.64,3400.0,19.65,19.65,19.63,19.64,3400.0
2007-11-30 13:40:00,19.65,19.65,19.63,19.64,2000.0,19.65,19.65,19.63,19.64,2000.0
2007-11-30 13:45:00,19.63,19.64,19.63,19.63,3400.0,19.63,19.64,19.63,19.63,3400.0
2007-11-30 13:50:00,19.63,19.65,19.61,19.61,8800.0,19.63,19.65,19.61,19.61,8800.0
2007-11-30 13:55:00,19.63,19.63,19.5,19.5,20400.0,19.63,19.63,19.5,19.5,20400.0
2007-11-30 14:00:00,19.5,19.52,19.42,19.42,15800.0,19.5,19.52,19.42,19.42,15800.0
2007-11-30 14:05:00,19.4,19.48,19.35,19.35,20000.0,19.4,19.48,19.35,19.35,20000.0
2007-11-30 14:10:00,19.32,19.38,19.25,19.3,68000.0,19.32,19.38,19.25,19.3,68000.0
2007-11-30 14:15:00,19.3,19.3,19.18,19.25,41200.0,19.3,19.3,19.18,19.25,41200.0
2007-11-30 14:20:00,19.25,19.25,19.23,19.23,30200.0,19.25,19.25,19.23,19.23,30200.0
2007-11-30 14:25:00,19.23,19.25,19.08,19.18,36800.0,19.23,19.25,19.08,19.18,36800.0
2007-11-30 14:30:00,19.09,19.11,18.93,18.98,70800.0,19.09,19.11,18.93,18.98,70800.0
2007-11-30 14:35:00,18.93,19.14,18.83,19.09,56600.0,18.93,19.14,18.83,19.09,56600.0
2007-11-30 14:40:00,19.06,19.13,19.03,19.09,17200.0,19.06,19.13,19.03,19.09,17200.0
2007-11-30 14:45:00,19.06,19.1,19.04,19.1,13200.0,19.06,19.1,19.04,19.1,13200.0
2007-11-30 14:50:00,19.1,19.13,18.91,18.91,39800.0,19.1,19.13,18.91,18.91,39800.0
2007-11-30 14:55:00,18.92,18.92,18.72,18.72,44200.0,18.92,18.92,18.72,18.72,44200.0
2007-11-30 15:00:00,18.71,18.75,18.4,18.47,139000.0,18.71,18.75,18.4,18.47,139000.0
2007-11-30 15:05:00,18.47,18.65,18.45,18.5,162800.0,18.47,18.65,18.45,18.5,162800.0
2007-11-30 15:10:00,18.5,18.55,18.43,18.51,100400.0,18.5,18.55,18.43,18.51,100400.0
2007-11-30 15:15:00,18.5,18.51,18.42,18.48,62400.0,18.5,18.51,18.42,18.48,62400.0
2007-11-30 15:20:00,18.48,18.55,18.43,18.49,79000.0,18.48,18.55,18.43,18.49,79000.0
2007-11-30 15:25:00,18.49,18.5,18.4,18.4,66200.0,18.49,18.5,18.4,18.4,66200.0
2007-11-30 15:30:00,18.4,18.43,18.38,18.4,75000.0,18.4,18.43,18.38,18.4,75000.0
2007-11-30 15:35:00,18.38,18.5,18.38,18.45,93800.0,18.38,18.5,18.38,18.45,93800.0
2007-11-30 15:40:00,18.43,18.5,18.41,18.49,70200.0,18.43,18.5,18.41,18.49,70200.0
2007-11-30 15:45:00,18.48,18.49,18.42,18.44,74200.0,18.48,18.49,18.42,18.44,74200.0
2007-11-30 15:50:00,18.43,18.46,18.35,18.38,115200.0,18.43,18.46,18.35,18.38,115200.0
2007-11-30 15:55:00,18.38,18.47,18.35,18.4,149000.0,18.38,18.47,18.35,18.4,149000.0
2007-12-03 09:30:00,18.65,18.74,18.5,18.64,45000.0,18.65,18.74,18.5,18.64,45000.0
2007-12-03 09:35:00,18.65,18.92,18.6,18.83,34400.0,18.65,18.92,18.6,18.83,34400.0
2007-12-03 09:40:00,18.64,18.97,18.59,18.9,45200.0,18.64,18.97,18.59,18.9,45200.0
2007-12-03 09:45:00,18.9,19.21,18.84,18.88,44800.0,18.9,19.21,18.84,18.88,44800.0
2007-12-03 09:50:00,18.88,19.07,18.88,19.0,18000.0,18.88,19.07,18.88,19.0,18000.0
2007-12-03 09:55:00,19.0,19.04,18.94,18.97,27600.0,19.0,19.04,18.94,18.97,27600.0
2007-12-03 10:00:00,19.0,19.15,18.98,19.15,29600.0,19.0,19.15,18.98,19.15,29600.0
2007-12-03 10:05:00,19.15,19.15,18.77,18.79,29800.0,19.15,19.15,18.77,18.79,29800.0
2007-12-03 10:10:00,18.85,18.98,18.85,18.95,22800.0,18.85,18.98,18.85,18.95,22800.0
2007-12-03 10:15:00,18.95,19.06,18.95,18.99,18400.0,18.95,19.06,18.95,18.99,18400.0
2007-12-03 10:20:00,19.0,19.23,19.0,19.19,26400.0,19.0,19.23,19.0,19.19,26400.0
2007-12-03 10:25:00,19.2,19.21,19.0,19.0,14400.0,19.2,19.21,19.0,19.0,14400.0
2007-12-03 10:30:00,19.04,19.18,19.04,19.18,14200.0,19.04,19.18,19.04,19.18,14200.0
2007-12-03 10:35:00,19.18,19.46,19.18,19.41,51600.0,19.18,19.46,19.18,19.41,51600.0
2007-12-03 10:40:00,19.45,19.5,19.4,19.41,30600.0,19.45,19.5,19.4,19.41,30600.0
2007-12-03 10:45:00,19.4,19.41,19.35,19.36,20000.0,19.4,19.41,19.35,19.36,20000.0
2007-12-03 10:50:00,19.36,19.37,19.23,19.3,17000.0,19.36,19.37,19.23,19.3,17000.0
2007-12-03 10:55:00,19.26,19.43,19.25,19.43,13400.0,19.26,19.43,19.25,19.43,13400.0
2007-12-03 11:00:00,19.42,19.65,19.4,19.6,40800.0,19.42,19.65,19.4,19.6,40800.0
2007-12-03 11:05:00,19.63,19.63,19.56,19.6,17800.0,19.63,19.63,19.56,19.6,17800.0
2007-12-03 11:10:00,19.6,19.63,19.58,19.61,18400.0,19.6,19.63,19.58,19.61,18400.0
2007-12-03 11:15:00,19.61,19.62,19.53,19.58,18000.0,19.61,19.62,19.53,19.58,18000.0
2007-12-03 11:20:00,19.59,19.61,19.54,19.57,14000.0,19.59,19.61,19.54,19.57,14000.0
2007-12-03 11:25:00,19.57,19.63,19.57,19.6,20200.0,19.57,19.63,19.57,19.6,20200.0
2007-12-03 11:30:00,19.61,19.82,19.6,19.78,44000.0,19.61,19.82,19.6,19.78,44000.0
2007-12-03 11:35:00,19.73,19.73,19.65,19.7,11000.0,19.73,19.73,19.65,19.7,11000.0
2007-12-03 11:40:00,19.72,19.72,19.68,19.68,13400.0,19.72,19.72,19.68,19.68,13400.0
2007-12-03 11:45:00,19.72,19.89,19.68,19.86,30400.0,19.72,19.89,19.68,19.86,30400.0
2007-12-03 11:50:00,19.86,19.93,19.8,19.8,22800.0,19.86,19.93,19.8,19.8,22800.0
2007-12-03 11:55:00,19.85,19.86,19.61,19.71,41000.0,19.85,19.86,19.61,19.71,41000.0
2007-12-03 12:00:00,19.68,19.73,19.57,19.65,13400.0,19.68,19.73,19.57,19.65,13400.0
2007-12-03 12:05:00,19.65,19.65,19.46,19.59,29400.0,19.65,19.65,19.46,19.59,29400.0
2007-12-03 12:10:00,19.55,19.61,19.55,19.61,12400.0,19.55,19.61,19.55,19.61,12400.0
2007-12-03 12:15:00,19.63,19.66,19.58,19.58,6400.0,19.63,19.66,19.58,19.58,6400.0
2007-12-03 12:20:00,19.6,19.62,19.54,19.54,8400.0,19.6,19.62,19.54,19.54,8400.0
2007-12-03 12:25:00,19.54,19.57,19.5,19.52,11000.0,19.54,19.57,19.5,19.52,11000.0
2007-12-03 12:30:00,19.52,19.57,19.46,19.46,17600.0,19.52,19.57,19.46,19.46,17600.0
2007-12-03 12:35:00,19.46,19.48,19.42,19.44,30400.0,19.46,19.48,19.42,19.44,30400.0
2007-12-03 12:40:00,19.44,19.5,19.33,19.34,24000.0,19.44,19.5,19.33,19.34,24000.0
2007-12-03 12:45:00,19.38,19.38,19.04,19.27,69600.0,19.38,19.38,19.04,19.27,69600.0
2007-12-03 12:50:00,19.27,19.33,19.21,19.21,21400.0,19.27,19.33,19.21,19.21,21400.0
2007-12-03 12:55:00,19.22,19.31,19.2,19.22,39400.0,19.22,19.31,19.2,19.22,39400.0
2007-12-03 13:00:00,19.22,19.25,19.16,19.22,16400.0,19.22,19.25,19.16,19.22,16400.0
2007-12-03 13:05:00,19.22,19.25,19.16,19.23,16000.0,19.22,19.25,19.16,19.23,16000.0
2007-12-03 13:10:00,19.23,19.3,19.23,19.3,3400.0,19.23,19.3,19.23,19.3,3400.0
2007-12-03 13:15:00,19.3,19.35,19.3,19.34,4600.0,19.3,19.35,19.3,19.34,4600.0
2007-12-03 13:20:00,19.34,19.41,19.34,19.41,8000.0,19.34,19.41,19.34,19.41,8000.0
2007-12-03 13:25:00,19.43,19.43,19.41,19.43,6400.0,19.43,19.43,19.41,19.43,6400.0
2007-12-03 13:30:00,19.43,19.43,19.24,19.24,9800.0,19.43,19.43,19.24,19.24,9800.0
2007-12-03 13:35:00,19.3,19.31,19.23,19.23,10800.0,19.3,19.31,19.23,19.23,10800.0
2007-12-03 13:40:00,19.24,19.25,19.16,19.25,7800.0,19.24,19.25,19.16,19.25,7800.0
2007-12-03 13:45:00,19.25,19.31,19.23,19.3,28800.0,19.25,19.31,19.23,19.3,28800.0
2007-12-03 13:50:00,19.32,19.32,19.21,19.25,19800.0,19.32,19.32,19.21,19.25,19800.0
2007-12-03 13:55:00,19.29,19.32,19.28,19.28,7200.0,19.29,19.32,19.28,19.28,7200.0
2007-12-03 14:00:00,19.28,19.32,19.21,19.32,20000.0,19.28,19.32,19.21,19.32,20000.0
2007-12-03 14:05:00,19.31,19.36,19.31,19.36,16200.0,19.31,19.36,19.31,19.36,16200.0
2007-12-03 14:10:00,19.36,19.42,19.36,19.39,33400.0,19.36,19.42,19.36,19.39,33400.0
2007-12-03 14:15:00,19.39,19.47,19.39,19.47,15400.0,19.39,19.47,19.39,19.47,15400.0
2007-12-03 14:20:00,19.49,19.52,19.44,19.51,24400.0,19.49,19.52,19.44,19.51,24400.0
2007-12-03 14:25:00,19.51,19.75,19.49,19.75,54200.0,19.51,19.75,19.49,19.75,54200.0
2007-12-03 14:30:00,19.74,19.85,19.68,19.8,55600.0,19.74,19.85,19.68,19.8,55600.0
2007-12-03 14:35:00,19.79,19.82,19.7,19.73,14600.0,19.79,19.82,19.7,19.73,14600.0
2007-12-03 14:40:00,19.72,19.81,19.72,19.8,4800.0,19.72,19.81,19.72,19.8,4800.0
2007-12-03 14:45:00,19.75,19.95,19.75,19.94,26000.0,19.75,19.95,19.75,19.94,26000.0
2007-12-03 14:50:00,19.94,19.99,19.85,19.85,33400.0,19.94,19.99,19.85,19.85,33400.0
2007-12-03 14:55:00,19.85,19.85,19.73,19.73,19800.0,19.85,19.85,19.73,19.73,19800.0
2007-12-03 15:00:00,19.73,19.8,19.73,19.78,7600.0,19.73,19.8,19.73,19.78,7600.0
2007-12-03 15:05:00,19.77,19.8,19.74,19.74,15200.0,19.77,19.8,19.74,19.74,15200.0
2007-12-03 15:10:00,19.76,19.76,19.74,19.74,21600.0,19.76,19.76,19.74,19.74,21600.0
2007-12-03 15:15:00,19.73,19.77,19.73,19.74,20200.0,19.73,19.77,19.73,19.74,20200.0
2007-12-03 15:20:00,19.73,19.86,19.71,19.78,28200.0,19.73,19.86,19.71,19.78,28200.0
2007-12-03 15:25:00,19.76,19.78,19.71,19.74,23800.0,19.76,19.78,19.71,19.74,23800.0
2007-12-03 15:30:00,19.71,19.77,19.71,19.77,23400.0,19.71,19.77,19.71,19.77,23400.0
2007-12-03 15:35:00,19.74,19.77,19.72,19.72,14400.0,19.74,19.77,19.72,19.72,14400.0
2007-12-03 15:40:00,19.72,19.72,19.63,19.63,15000.0,19.72,19.72,19.63,19.63,15000.0
2007-12-03 15:45:00,19.63,19.64,19.53,19.56,28000.0,19.63,19.64,19.53,19.56,28000.0
2007-12-03 15:50:00,19.54,19.59,19.42,19.46,43000.0,19.54,19.59,19.42,19.46,43000.0
2007-12-03 15:55:00,19.43,19.5,19.34,19.38,68000.0,19.43,19.5,19.34,19.38,68000.0
2007-12-04 09:30:00,19.26,19.4,18.84,19.03,35800.0,19.26,19.4,18.84,19.03,35800.0
2007-12-04 09:35:00,18.95,19.1,18.67,19.05,81200.0,18.95,19.1,18.67,19.05,81200.0
2007-12-04 09:40:00,19.04,19.04,18.79,18.83,17200.0,19.04,19.04,18.79,18.83,17200.0
2007-12-04 09:45:00,18.85,18.87,18.75,18.86,27600.0,18.85,18.87,18.75,18.86,27600.0
2007-12-04 09:50:00,18.86,19.16,18.83,19.1,34400.0,18.86,19.16,18.83,19.1,34400.0
2007-12-04 09:55:00,19.14,19.14,19.07,19.08,9000.0,19.14,19.14,19.07,19.08,9000.0
2007-12-04 10:00:00,19.08,19.09,19.04,19.06,12800.0,19.08,19.09,19.04,19.06,12800.0
2007-12-04 10:05:00,19.04,19.11,19.0,19.05,12400.0,19.04,19.11,19.0,19.05,12400.0
2007-12-04 10:10:00,19.05,19.1,18.99,18.99,18800.0,19.05,19.1,18.99,18.99,18800.0
2007-12-04 10:15:00,19.02,19.17,18.98,19.17,32200.0,19.02,19.17,18.98,19.17,32200.0
2007-12-04 10:20:00,19.18,19.39,19.18,19.39,14800.0,19.18,19.39,19.18,19.39,14800.0
2007-12-04 10:25:00,19.39,19.56,19.33,19.52,17000.0,19.39,19.56,19.33,19.52,17000.0
2007-12-04 10:30:00,19.5,19.65,19.48,19.61,32000.0,19.5,19.65,19.48,19.61,32000.0
2007-12-04 10:35:00,19.56,19.56,19.46,19.5,15000.0,19.56,19.56,19.46,19.5,15000.0
2007-12-04 10:40:00,19.47,19.49,19.36,19.36,10600.0,19.47,19.49,19.36,19.36,10600.0
2007-12-04 10:45:00,19.39,19.5,19.39,19.45,15400.0,19.39,19.5,19.39,19.45,15400.0
2007-12-04 10:50:00,19.46,19.49,19.45,19.46,1400.0,19.46,19.49,19.45,19.46,1400.0
2007-12-04 10:55:00,19.45,19.49,19.45,19.47,2400.0,19.45,19.49,19.45,19.47,2400.0
2007-12-04 11:00:00,19.49,19.49,19.39,19.42,10600.0,19.49,19.49,19.39,19.42,10600.0
2007-12-04 11:05:00,19.42,19.42,19.32,19.32,4200.0,19.42,19.42,19.32,19.32,4200.0
2007-12-04 11:10:00,19.32,19.36,19.32,19.33,15400.0,19.32,19.36,19.32,19.33,15400.0
2007-12-04 11:15:00,19.33,19.33,19.33,19.33,2400.0,19.33,19.33,19.33,19.33,2400.0
2007-12-04 11:20:00,19.34,19.34,19.18,19.24,37600.0,19.34,19.34,19.18,19.24,37600.0
2007-12-04 11:25:00,19.29,19.34,19.23,19.28,5400.0,19.29,19.34,19.23,19.28,5400.0
2007-12-04 11:30:00,19.24,19.24,19.14,19.2,10200.0,19.24,19.24,19.14,19.2,10200.0
2007-12-04 11:35:00,19.2,19.2,19.08,19.08,14000.0,19.2,19.2,19.08,19.08,14000.0
2007-12-04 11:40:00,19.09,19.11,19.04,19.07,8400.0,19.09,19.11,19.04,19.07,8400.0
2007-12-04 11:45:00,19.08,19.08,19.02,19.04,7400.0,19.08,19.08,19.02,19.04,7400.0
2007-12-04 11:50:00,19.05,19.09,19.05,19.09,17400.0,19.05,19.09,19.05,19.09,17400.0
2007-12-04 11:55:00,19.08,19.15,19.08,19.1,12200.0,19.08,19.15,19.08,19.1,12200.0
2007-12-04 12:00:00,19.14,19.18,18.91,19.14,41800.0,19.14,19.18,18.91,19.14,41800.0
2007-12-04 12:05:00,19.14,19.2,19.14,19.17,2800.0,19.14,19.2,19.14,19.17,2800.0
2007-12-04 12:10:00,19.18,19.2,19.13,19.13,10400.0,19.18,19.2,19.13,19.13,10400.0
2007-12-04 12:15:00,19.13,19.13,19.08,19.11,1600.0,19.13,19.13,19.08,19.11,1600.0
2007-12-04 12:20:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2007-12-04 12:25:00,19.11,19.14,19.11,19.13,2800.0,19.11,19.14,19.11,19.13,2800.0
2007-12-04 12:30:00,19.13,19.18,19.09,19.13,3000.0,19.13,19.18,19.09,19.13,3000.0
2007-12-04 12:35:00,19.16,19.17,19.12,19.13,1600.0,19.16,19.17,19.12,19.13,1600.0
2007-12-04 12:40:00,19.17,19.2,19.15,19.19,16000.0,19.17,19.2,19.15,19.19,16000.0
2007-12-04 12:45:00,19.18,19.22,19.16,19.16,5200.0,19.18,19.22,19.16,19.16,5200.0
2007-12-04 12:50:00,19.16,19.21,19.16,19.19,2200.0,19.16,19.21,19.16,19.19,2200.0
2007-12-04 12:55:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2007-12-04 13:00:00,19.18,19.2,19.17,19.18,4000.0,19.18,19.2,19.17,19.18,4000.0
2007-12-04 13:05:00,19.17,19.18,19.11,19.11,3400.0,19.17,19.18,19.11,19.11,3400.0
2007-12-04 13:10:00,19.16,19.16,19.1,19.1,3400.0,19.16,19.16,19.1,19.1,3400.0
2007-12-04 13:15:00,19.08,19.09,19.07,19.09,2200.0,19.08,19.09,19.07,19.09,2200.0
2007-12-04 13:20:00,19.1,19.1,19.05,19.06,7000.0,19.1,19.1,19.05,19.06,7000.0
2007-12-04 13:25:00,19.02,19.06,19.0,19.06,8400.0,19.02,19.06,19.0,19.06,8400.0
2007-12-04 13:30:00,19.06,19.06,18.76,18.85,47000.0,19.06,19.06,18.76,18.85,47000.0
2007-12-04 13:35:00,18.88,18.88,18.85,18.86,3400.0,18.88,18.88,18.85,18.86,3400.0
2007-12-04 13:40:00,18.86,18.86,18.78,18.8,35800.0,18.86,18.86,18.78,18.8,35800.0
2007-12-04 13:45:00,18.8,18.87,18.78,18.83,13800.0,18.8,18.87,18.78,18.83,13800.0
2007-12-04 13:50:00,18.81,18.9,18.81,18.86,6200.0,18.81,18.9,18.81,18.86,6200.0
2007-12-04 13:55:00,18.85,18.88,18.75,18.79,15800.0,18.85,18.88,18.75,18.79,15800.0
2007-12-04 14:00:00,18.8,18.83,18.75,18.75,21400.0,18.8,18.83,18.75,18.75,21400.0
2007-12-04 14:05:00,18.76,18.76,18.67,18.72,30000.0,18.76,18.76,18.67,18.72,30000.0
2007-12-04 14:10:00,18.73,18.82,18.63,18.75,67600.0,18.73,18.82,18.63,18.75,67600.0
2007-12-04 14:15:00,18.78,18.81,18.75,18.75,4600.0,18.78,18.81,18.75,18.75,4600.0
2007-12-04 14:20:00,18.75,18.83,18.75,18.78,9800.0,18.75,18.83,18.75,18.78,9800.0
2007-12-04 14:25:00,18.75,18.81,18.75,18.78,5800.0,18.75,18.81,18.75,18.78,5800.0
2007-12-04 14:30:00,18.79,18.79,18.75,18.75,2200.0,18.79,18.79,18.75,18.75,2200.0
2007-12-04 14:35:00,18.75,18.76,18.75,18.75,3600.0,18.75,18.76,18.75,18.75,3600.0
2007-12-04 14:40:00,18.75,18.79,18.75,18.79,3600.0,18.75,18.79,18.75,18.79,3600.0
2007-12-04 14:45:00,18.8,18.81,18.77,18.81,2800.0,18.8,18.81,18.77,18.81,2800.0
2007-12-04 14:50:00,18.79,18.81,18.77,18.77,5000.0,18.79,18.81,18.77,18.77,5000.0
2007-12-04 14:55:00,18.77,18.79,18.77,18.79,4600.0,18.77,18.79,18.77,18.79,4600.0
2007-12-04 15:00:00,18.77,18.85,18.76,18.85,5200.0,18.77,18.85,18.76,18.85,5200.0
2007-12-04 15:05:00,18.83,18.85,18.83,18.85,5800.0,18.83,18.85,18.83,18.85,5800.0
2007-12-04 15:10:00,18.85,18.86,18.83,18.85,5200.0,18.85,18.86,18.83,18.85,5200.0
2007-12-04 15:15:00,18.85,18.85,18.83,18.83,1200.0,18.85,18.85,18.83,18.83,1200.0
2007-12-04 15:20:00,18.83,18.9,18.83,18.9,5400.0,18.83,18.9,18.83,18.9,5400.0
2007-12-04 15:25:00,18.89,18.9,18.83,18.86,3600.0,18.89,18.9,18.83,18.86,3600.0
2007-12-04 15:30:00,18.86,18.9,18.85,18.9,3400.0,18.86,18.9,18.85,18.9,3400.0
2007-12-04 15:35:00,18.88,18.91,18.83,18.83,13400.0,18.88,18.91,18.83,18.83,13400.0
2007-12-04 15:40:00,18.84,18.87,18.83,18.86,13400.0,18.84,18.87,18.83,18.86,13400.0
2007-12-04 15:45:00,18.85,18.85,18.81,18.81,7600.0,18.85,18.85,18.81,18.81,7600.0
2007-12-04 15:50:00,18.83,18.85,18.81,18.85,9800.0,18.83,18.85,18.81,18.85,9800.0
2007-12-04 15:55:00,18.83,18.86,18.83,18.86,23400.0,18.83,18.86,18.83,18.86,23400.0
2007-12-05 09:30:00,19.21,19.21,18.98,19.02,11800.0,19.21,19.21,18.98,19.02,11800.0
2007-12-05 09:35:00,18.98,19.19,18.98,19.19,6400.0,18.98,19.19,18.98,19.19,6400.0
2007-12-05 09:40:00,19.18,19.32,18.96,18.96,25200.0,19.18,19.32,18.96,18.96,25200.0
2007-12-05 09:45:00,18.98,19.15,18.98,19.14,10800.0,18.98,19.15,18.98,19.14,10800.0
2007-12-05 09:50:00,19.17,19.2,19.14,19.16,15600.0,19.17,19.2,19.14,19.16,15600.0
2007-12-05 09:55:00,19.17,19.18,19.16,19.16,1800.0,19.17,19.18,19.16,19.16,1800.0
2007-12-05 10:00:00,19.18,19.19,19.15,19.18,10800.0,19.18,19.19,19.15,19.18,10800.0
2007-12-05 10:05:00,19.18,19.21,19.16,19.2,14600.0,19.18,19.21,19.16,19.2,14600.0
2007-12-05 10:10:00,19.22,19.3,18.99,19.08,53400.0,19.22,19.3,18.99,19.08,53400.0
2007-12-05 10:15:00,19.07,19.16,19.03,19.16,14200.0,19.07,19.16,19.03,19.16,14200.0
2007-12-05 10:20:00,19.11,19.15,19.09,19.09,1400.0,19.11,19.15,19.09,19.09,1400.0
2007-12-05 10:25:00,19.09,19.12,19.03,19.12,16800.0,19.09,19.12,19.03,19.12,16800.0
2007-12-05 10:30:00,19.13,19.13,19.11,19.11,3600.0,19.13,19.13,19.11,19.11,3600.0
2007-12-05 10:35:00,19.12,19.15,19.11,19.15,7000.0,19.12,19.15,19.11,19.15,7000.0
2007-12-05 10:40:00,19.17,19.17,19.15,19.17,2200.0,19.17,19.17,19.15,19.17,2200.0
2007-12-05 10:45:00,19.16,19.18,19.16,19.17,2600.0,19.16,19.18,19.16,19.17,2600.0
2007-12-05 10:50:00,19.17,19.27,19.17,19.26,9200.0,19.17,19.27,19.17,19.26,9200.0
2007-12-05 10:55:00,19.27,19.29,19.23,19.25,7000.0,19.27,19.29,19.23,19.25,7000.0
2007-12-05 11:00:00,19.24,19.27,19.23,19.23,2800.0,19.24,19.27,19.23,19.23,2800.0
2007-12-05 11:05:00,19.27,19.28,19.24,19.28,7400.0,19.27,19.28,19.24,19.28,7400.0
2007-12-05 11:10:00,19.28,19.37,19.27,19.3,4200.0,19.28,19.37,19.27,19.3,4200.0
2007-12-05 11:15:00,19.33,19.47,19.33,19.47,18400.0,19.33,19.47,19.33,19.47,18400.0
2007-12-05 11:20:00,19.43,19.49,19.43,19.43,20000.0,19.43,19.49,19.43,19.43,20000.0
2007-12-05 11:25:00,19.43,19.48,19.43,19.48,8400.0,19.43,19.48,19.43,19.48,8400.0
2007-12-05 11:30:00,19.48,19.55,19.47,19.53,12800.0,19.48,19.55,19.47,19.53,12800.0
2007-12-05 11:35:00,19.53,19.54,19.49,19.49,7200.0,19.53,19.54,19.49,19.49,7200.0
2007-12-05 11:40:00,19.54,19.6,19.52,19.56,15400.0,19.54,19.6,19.52,19.56,15400.0
2007-12-05 11:45:00,19.56,19.56,19.49,19.5,14400.0,19.56,19.56,19.49,19.5,14400.0
2007-12-05 11:50:00,19.47,19.52,19.47,19.49,2200.0,19.47,19.52,19.47,19.49,2200.0
2007-12-05 11:55:00,19.5,19.58,19.5,19.58,16800.0,19.5,19.58,19.5,19.58,16800.0
2007-12-05 12:00:00,19.55,19.6,19.5,19.6,25000.0,19.55,19.6,19.5,19.6,25000.0
2007-12-05 12:05:00,19.61,19.61,19.54,19.54,9400.0,19.61,19.61,19.54,19.54,9400.0
2007-12-05 12:10:00,19.54,19.58,19.5,19.58,13800.0,19.54,19.58,19.5,19.58,13800.0
2007-12-05 12:15:00,19.5,19.57,19.5,19.55,10200.0,19.5,19.57,19.5,19.55,10200.0
2007-12-05 12:20:00,19.55,19.55,19.48,19.5,6400.0,19.55,19.55,19.48,19.5,6400.0
2007-12-05 12:25:00,19.52,19.53,19.46,19.5,25000.0,19.52,19.53,19.46,19.5,25000.0
2007-12-05 12:30:00,19.5,19.5,19.47,19.5,17800.0,19.5,19.5,19.47,19.5,17800.0
2007-12-05 12:35:00,19.49,19.54,19.49,19.54,19000.0,19.49,19.54,19.49,19.54,19000.0
2007-12-05 12:40:00,19.53,19.54,19.53,19.53,2000.0,19.53,19.54,19.53,19.53,2000.0
2007-12-05 12:45:00,19.52,19.53,19.5,19.5,2000.0,19.52,19.53,19.5,19.5,2000.0
2007-12-05 12:50:00,19.49,19.5,19.49,19.49,7200.0,19.49,19.5,19.49,19.49,7200.0
2007-12-05 12:55:00,19.49,19.49,19.47,19.48,21400.0,19.49,19.49,19.47,19.48,21400.0
2007-12-05 13:00:00,19.49,19.5,19.49,19.5,3600.0,19.49,19.5,19.49,19.5,3600.0
2007-12-05 13:05:00,19.5,19.52,19.49,19.5,10200.0,19.5,19.52,19.49,19.5,10200.0
2007-12-05 13:10:00,19.5,19.5,19.46,19.48,13800.0,19.5,19.5,19.46,19.48,13800.0
2007-12-05 13:15:00,19.46,19.49,19.45,19.48,2800.0,19.46,19.49,19.45,19.48,2800.0
2007-12-05 13:20:00,19.45,19.5,19.44,19.46,17000.0,19.45,19.5,19.44,19.46,17000.0
2007-12-05 13:25:00,19.48,19.5,19.47,19.48,6000.0,19.48,19.5,19.47,19.48,6000.0
2007-12-05 13:30:00,19.48,19.59,19.48,19.58,6600.0,19.48,19.59,19.48,19.58,6600.0
2007-12-05 13:35:00,19.62,19.68,19.55,19.68,15600.0,19.62,19.68,19.55,19.68,15600.0
2007-12-05 13:40:00,19.64,19.65,19.55,19.55,4400.0,19.64,19.65,19.55,19.55,4400.0
2007-12-05 13:45:00,19.55,19.6,19.55,19.55,2400.0,19.55,19.6,19.55,19.55,2400.0
2007-12-05 13:50:00,19.55,19.56,19.5,19.51,12000.0,19.55,19.56,19.5,19.51,12000.0
2007-12-05 13:55:00,19.54,19.55,19.5,19.5,6200.0,19.54,19.55,19.5,19.5,6200.0
2007-12-05 14:00:00,19.5,19.51,19.5,19.5,3000.0,19.5,19.51,19.5,19.5,3000.0
2007-12-05 14:05:00,19.5,19.5,19.47,19.47,12600.0,19.5,19.5,19.47,19.47,12600.0
2007-12-05 14:10:00,19.46,19.48,19.46,19.48,2600.0,19.46,19.48,19.46,19.48,2600.0
2007-12-05 14:15:00,19.45,19.46,19.38,19.41,22800.0,19.45,19.46,19.38,19.41,22800.0
2007-12-05 14:20:00,19.43,19.43,19.4,19.4,6600.0,19.43,19.43,19.4,19.4,6600.0
2007-12-05 14:25:00,19.43,19.43,19.38,19.38,7400.0,19.43,19.43,19.38,19.38,7400.0
2007-12-05 14:30:00,19.39,19.44,19.38,19.44,5000.0,19.39,19.44,19.38,19.44,5000.0
2007-12-05 14:35:00,19.41,19.47,19.35,19.35,20000.0,19.41,19.47,19.35,19.35,20000.0
2007-12-05 14:40:00,19.38,19.41,19.37,19.4,2800.0,19.38,19.41,19.37,19.4,2800.0
2007-12-05 14:45:00,19.39,19.41,19.35,19.37,21200.0,19.39,19.41,19.35,19.37,21200.0
2007-12-05 14:50:00,19.36,19.38,19.3,19.32,36000.0,19.36,19.38,19.3,19.32,36000.0
2007-12-05 14:55:00,19.33,19.35,19.3,19.31,9800.0,19.33,19.35,19.3,19.31,9800.0
2007-12-05 15:00:00,19.32,19.38,19.32,19.38,13600.0,19.32,19.38,19.32,19.38,13600.0
2007-12-05 15:05:00,19.35,19.38,19.35,19.36,6400.0,19.35,19.38,19.35,19.36,6400.0
2007-12-05 15:10:00,19.36,19.38,19.36,19.36,14000.0,19.36,19.38,19.36,19.36,14000.0
2007-12-05 15:15:00,19.38,19.41,19.38,19.38,28600.0,19.38,19.41,19.38,19.38,28600.0
2007-12-05 15:20:00,19.4,19.44,19.39,19.42,12400.0,19.4,19.44,19.39,19.42,12400.0
2007-12-05 15:25:00,19.41,19.47,19.41,19.43,3800.0,19.41,19.47,19.41,19.43,3800.0
2007-12-05 15:30:00,19.47,19.47,19.41,19.41,2800.0,19.47,19.47,19.41,19.41,2800.0
2007-12-05 15:35:00,19.42,19.48,19.4,19.47,45400.0,19.42,19.48,19.4,19.47,45400.0
2007-12-05 15:40:00,19.47,19.5,19.46,19.49,22600.0,19.47,19.5,19.46,19.49,22600.0
2007-12-05 15:45:00,19.5,19.56,19.46,19.56,26600.0,19.5,19.56,19.46,19.56,26600.0
2007-12-05 15:50:00,19.56,19.58,19.48,19.48,15000.0,19.56,19.58,19.48,19.48,15000.0
2007-12-05 15:55:00,19.48,19.59,19.46,19.55,47200.0,19.48,19.59,19.46,19.55,47200.0
2007-12-06 09:30:00,19.61,19.68,19.58,19.65,14200.0,19.61,19.68,19.58,19.65,14200.0
2007-12-06 09:35:00,19.68,19.87,19.67,19.83,14600.0,19.68,19.87,19.67,19.83,14600.0
2007-12-06 09:40:00,19.8,19.8,19.7,19.7,13200.0,19.8,19.8,19.7,19.7,13200.0
2007-12-06 09:45:00,19.73,19.84,19.7,19.83,11800.0,19.73,19.84,19.7,19.83,11800.0
2007-12-06 09:50:00,19.77,19.83,19.74,19.79,3600.0,19.77,19.83,19.74,19.79,3600.0
2007-12-06 09:55:00,19.79,20.0,19.79,19.93,213800.0,19.79,20.0,19.79,19.93,213800.0
2007-12-06 10:00:00,19.92,19.97,19.86,19.87,5600.0,19.92,19.97,19.86,19.87,5600.0
2007-12-06 10:05:00,19.86,19.94,19.86,19.9,1600.0,19.86,19.94,19.86,19.9,1600.0
2007-12-06 10:10:00,19.96,19.96,19.83,19.84,6200.0,19.96,19.96,19.83,19.84,6200.0
2007-12-06 10:15:00,19.85,19.95,19.84,19.91,2600.0,19.85,19.95,19.84,19.91,2600.0
2007-12-06 10:20:00,19.97,19.99,19.94,19.98,9800.0,19.97,19.99,19.94,19.98,9800.0
2007-12-06 10:25:00,19.97,20.11,19.96,20.11,23800.0,19.97,20.11,19.96,20.11,23800.0
2007-12-06 10:30:00,20.1,20.2,20.01,20.03,22200.0,20.1,20.2,20.01,20.03,22200.0
2007-12-06 10:35:00,20.06,20.06,20.03,20.03,3800.0,20.06,20.06,20.03,20.03,3800.0
2007-12-06 10:40:00,20.07,20.07,19.99,20.03,11800.0,20.07,20.07,19.99,20.03,11800.0
2007-12-06 10:45:00,20.0,20.07,20.0,20.07,4800.0,20.0,20.07,20.0,20.07,4800.0
2007-12-06 10:50:00,20.08,20.18,20.08,20.18,5600.0,20.08,20.18,20.08,20.18,5600.0
2007-12-06 10:55:00,20.18,20.23,20.09,20.1,16800.0,20.18,20.23,20.09,20.1,16800.0
2007-12-06 11:00:00,20.16,20.2,20.13,20.17,4800.0,20.16,20.2,20.13,20.17,4800.0
2007-12-06 11:05:00,20.17,20.18,20.11,20.18,9200.0,20.17,20.18,20.11,20.18,9200.0
2007-12-06 11:10:00,20.14,20.18,20.14,20.18,2600.0,20.14,20.18,20.14,20.18,2600.0
2007-12-06 11:15:00,20.14,20.16,20.14,20.14,7000.0,20.14,20.16,20.14,20.14,7000.0
2007-12-06 11:20:00,20.15,20.16,20.05,20.06,15600.0,20.15,20.16,20.05,20.06,15600.0
2007-12-06 11:25:00,20.08,20.11,20.08,20.11,1200.0,20.08,20.11,20.08,20.11,1200.0
2007-12-06 11:30:00,20.06,20.06,19.99,19.99,8200.0,20.06,20.06,19.99,19.99,8200.0
2007-12-06 11:35:00,19.99,20.02,19.98,19.98,2800.0,19.99,20.02,19.98,19.98,2800.0
2007-12-06 11:40:00,19.93,19.95,19.93,19.93,1800.0,19.93,19.95,19.93,19.93,1800.0
2007-12-06 11:45:00,19.93,19.96,19.93,19.93,2200.0,19.93,19.96,19.93,19.93,2200.0
2007-12-06 11:50:00,19.93,19.95,19.91,19.95,3400.0,19.93,19.95,19.91,19.95,3400.0
2007-12-06 11:55:00,19.93,19.93,19.93,19.93,4800.0,19.93,19.93,19.93,19.93,4800.0
2007-12-06 12:00:00,19.93,20.03,19.93,20.02,5000.0,19.93,20.03,19.93,20.02,5000.0
2007-12-06 12:05:00,20.01,20.08,20.01,20.02,1800.0,20.01,20.08,20.01,20.02,1800.0
2007-12-06 12:10:00,20.05,20.11,20.05,20.08,4000.0,20.05,20.11,20.05,20.08,4000.0
2007-12-06 12:15:00,20.08,20.11,20.08,20.08,6800.0,20.08,20.11,20.08,20.08,6800.0
2007-12-06 12:20:00,20.08,20.12,20.07,20.08,12600.0,20.08,20.12,20.07,20.08,12600.0
2007-12-06 12:25:00,20.08,20.1,20.08,20.1,600.0,20.08,20.1,20.08,20.1,600.0
2007-12-06 12:30:00,20.08,20.11,20.08,20.08,2000.0,20.08,20.11,20.08,20.08,2000.0
2007-12-06 12:35:00,20.1,20.1,20.08,20.08,2000.0,20.1,20.1,20.08,20.08,2000.0
2007-12-06 12:40:00,20.08,20.1,20.08,20.08,1600.0,20.08,20.1,20.08,20.08,1600.0
2007-12-06 12:45:00,20.1,20.1,20.08,20.08,4400.0,20.1,20.1,20.08,20.08,4400.0
2007-12-06 12:50:00,20.08,20.1,20.08,20.08,1000.0,20.08,20.1,20.08,20.08,1000.0
2007-12-06 12:55:00,20.08,20.11,20.08,20.11,1000.0,20.08,20.11,20.08,20.11,1000.0
2007-12-06 13:00:00,20.11,20.11,20.11,20.11,600.0,20.11,20.11,20.11,20.11,600.0
2007-12-06 13:05:00,20.11,20.15,20.11,20.11,2800.0,20.11,20.15,20.11,20.11,2800.0
2007-12-06 13:10:00,20.15,20.17,20.11,20.13,2200.0,20.15,20.17,20.11,20.13,2200.0
2007-12-06 13:15:00,20.11,20.13,20.11,20.11,4000.0,20.11,20.13,20.11,20.11,4000.0
2007-12-06 13:20:00,20.15,20.15,20.11,20.14,2600.0,20.15,20.15,20.11,20.14,2600.0
2007-12-06 13:25:00,20.11,20.11,20.1,20.11,3000.0,20.11,20.11,20.1,20.11,3000.0
2007-12-06 13:30:00,20.1,20.11,20.1,20.1,3000.0,20.1,20.11,20.1,20.1,3000.0
2007-12-06 13:35:00,20.11,20.11,20.1,20.1,2000.0,20.11,20.11,20.1,20.1,2000.0
2007-12-06 13:40:00,20.1,20.15,20.1,20.15,5400.0,20.1,20.15,20.1,20.15,5400.0
2007-12-06 13:45:00,20.15,20.15,20.12,20.15,3800.0,20.15,20.15,20.12,20.15,3800.0
2007-12-06 13:50:00,20.13,20.15,20.12,20.12,1600.0,20.13,20.15,20.12,20.12,1600.0
2007-12-06 13:55:00,20.12,20.15,20.12,20.12,8400.0,20.12,20.15,20.12,20.12,8400.0
2007-12-06 14:00:00,20.13,20.13,20.12,20.13,3800.0,20.13,20.13,20.12,20.13,3800.0
2007-12-06 14:05:00,20.13,20.15,20.12,20.14,4600.0,20.13,20.15,20.12,20.14,4600.0
2007-12-06 14:10:00,20.15,20.17,20.15,20.16,2800.0,20.15,20.17,20.15,20.16,2800.0
2007-12-06 14:15:00,20.15,20.17,20.12,20.14,3000.0,20.15,20.17,20.12,20.14,3000.0
2007-12-06 14:20:00,20.14,20.17,20.1,20.1,9000.0,20.14,20.17,20.1,20.1,9000.0
2007-12-06 14:25:00,20.1,20.13,20.1,20.13,800.0,20.1,20.13,20.1,20.13,800.0
2007-12-06 14:30:00,20.13,20.15,20.11,20.15,7800.0,20.13,20.15,20.11,20.15,7800.0
2007-12-06 14:35:00,20.15,20.15,20.13,20.15,4200.0,20.15,20.15,20.13,20.15,4200.0
2007-12-06 14:40:00,20.15,20.16,20.14,20.16,5600.0,20.15,20.16,20.14,20.16,5600.0
2007-12-06 14:45:00,20.17,20.17,20.17,20.17,400.0,20.17,20.17,20.17,20.17,400.0
2007-12-06 14:50:00,20.14,20.15,20.14,20.15,3800.0,20.14,20.15,20.14,20.15,3800.0
2007-12-06 14:55:00,20.14,20.14,20.1,20.11,7200.0,20.14,20.14,20.1,20.11,7200.0
2007-12-06 15:00:00,20.1,20.16,20.1,20.16,10000.0,20.1,20.16,20.1,20.16,10000.0
2007-12-06 15:05:00,20.16,20.16,20.13,20.13,5600.0,20.16,20.16,20.13,20.13,5600.0
2007-12-06 15:10:00,20.15,20.15,20.15,20.15,200.0,20.15,20.15,20.15,20.15,200.0
2007-12-06 15:15:00,20.12,20.13,20.12,20.12,5000.0,20.12,20.13,20.12,20.12,5000.0
2007-12-06 15:20:00,20.12,20.14,20.12,20.12,8800.0,20.12,20.14,20.12,20.12,8800.0
2007-12-06 15:25:00,20.14,20.14,20.1,20.1,3600.0,20.14,20.14,20.1,20.1,3600.0
2007-12-06 15:30:00,20.1,20.13,20.1,20.11,29600.0,20.1,20.13,20.1,20.11,29600.0
2007-12-06 15:35:00,20.11,20.11,20.04,20.06,17000.0,20.11,20.11,20.04,20.06,17000.0
2007-12-06 15:40:00,20.06,20.09,20.05,20.05,3800.0,20.06,20.09,20.05,20.05,3800.0
2007-12-06 15:45:00,20.05,20.05,20.0,20.0,8200.0,20.05,20.05,20.0,20.0,8200.0
2007-12-06 15:50:00,20.0,20.03,20.0,20.02,8000.0,20.0,20.03,20.0,20.02,8000.0
2007-12-06 15:55:00,20.02,20.02,20.0,20.0,18200.0,20.02,20.02,20.0,20.0,18200.0
2007-12-07 09:30:00,20.28,20.4,20.15,20.28,9600.0,20.28,20.4,20.15,20.28,9600.0
2007-12-07 09:35:00,20.38,20.38,20.16,20.18,19000.0,20.38,20.38,20.16,20.18,19000.0
2007-12-07 09:40:00,20.2,20.31,20.2,20.28,12200.0,20.2,20.31,20.2,20.28,12200.0
2007-12-07 09:45:00,20.38,20.49,20.35,20.48,17200.0,20.38,20.49,20.35,20.48,17200.0
2007-12-07 09:50:00,20.48,20.48,20.29,20.39,10400.0,20.48,20.48,20.29,20.39,10400.0
2007-12-07 09:55:00,20.33,20.6,20.32,20.6,28600.0,20.33,20.6,20.32,20.6,28600.0
2007-12-07 10:00:00,20.59,20.59,20.44,20.56,9200.0,20.59,20.59,20.44,20.56,9200.0
2007-12-07 10:05:00,20.56,20.56,20.48,20.48,3600.0,20.56,20.56,20.48,20.48,3600.0
2007-12-07 10:10:00,20.53,20.53,20.48,20.5,2400.0,20.53,20.53,20.48,20.5,2400.0
2007-12-07 10:15:00,20.5,20.62,20.5,20.62,23200.0,20.5,20.62,20.5,20.62,23200.0
2007-12-07 10:20:00,20.62,20.63,20.58,20.61,15800.0,20.62,20.63,20.58,20.61,15800.0
2007-12-07 10:25:00,20.63,20.7,20.61,20.68,20000.0,20.63,20.7,20.61,20.68,20000.0
2007-12-07 10:30:00,20.7,20.85,20.69,20.82,34400.0,20.7,20.85,20.69,20.82,34400.0
2007-12-07 10:35:00,20.79,20.79,20.67,20.68,48400.0,20.79,20.79,20.67,20.68,48400.0
2007-12-07 10:40:00,20.68,20.68,20.52,20.53,11800.0,20.68,20.68,20.52,20.53,11800.0
2007-12-07 10:45:00,20.55,20.58,20.55,20.57,10000.0,20.55,20.58,20.55,20.57,10000.0
2007-12-07 10:50:00,20.58,20.72,20.58,20.67,10000.0,20.58,20.72,20.58,20.67,10000.0
2007-12-07 10:55:00,20.7,20.71,20.68,20.71,6000.0,20.7,20.71,20.68,20.71,6000.0
2007-12-07 11:00:00,20.68,20.7,20.68,20.69,2000.0,20.68,20.7,20.68,20.69,2000.0
2007-12-07 11:05:00,20.68,20.72,20.66,20.71,22800.0,20.68,20.72,20.66,20.71,22800.0
2007-12-07 11:10:00,20.65,20.67,20.6,20.6,6400.0,20.65,20.67,20.6,20.6,6400.0
2007-12-07 11:15:00,20.58,20.6,20.57,20.6,10400.0,20.58,20.6,20.57,20.6,10400.0
2007-12-07 11:20:00,20.58,20.61,20.54,20.6,8000.0,20.58,20.61,20.54,20.6,8000.0
2007-12-07 11:25:00,20.6,20.61,20.54,20.54,2000.0,20.6,20.61,20.54,20.54,2000.0
2007-12-07 11:30:00,20.57,20.57,20.53,20.57,2000.0,20.57,20.57,20.53,20.57,2000.0
2007-12-07 11:35:00,20.55,20.6,20.53,20.59,8200.0,20.55,20.6,20.53,20.59,8200.0
2007-12-07 11:40:00,20.56,20.58,20.55,20.56,2800.0,20.56,20.58,20.55,20.56,2800.0
2007-12-07 11:45:00,20.61,20.61,20.55,20.58,5400.0,20.61,20.61,20.55,20.58,5400.0
2007-12-07 11:50:00,20.62,20.63,20.58,20.6,7000.0,20.62,20.63,20.58,20.6,7000.0
2007-12-07 11:55:00,20.58,20.58,20.56,20.57,1400.0,20.58,20.58,20.56,20.57,1400.0
2007-12-07 12:00:00,20.62,20.64,20.59,20.63,2200.0,20.62,20.64,20.59,20.63,2200.0
2007-12-07 12:05:00,20.61,20.68,20.59,20.6,9600.0,20.61,20.68,20.59,20.6,9600.0
2007-12-07 12:10:00,20.6,20.67,20.54,20.57,10800.0,20.6,20.67,20.54,20.57,10800.0
2007-12-07 12:15:00,20.58,20.61,20.55,20.58,3600.0,20.58,20.61,20.55,20.58,3600.0
2007-12-07 12:20:00,20.59,20.61,20.56,20.57,3800.0,20.59,20.61,20.56,20.57,3800.0
2007-12-07 12:25:00,20.58,20.61,20.58,20.58,2800.0,20.58,20.61,20.58,20.58,2800.0
2007-12-07 12:30:00,20.55,20.59,20.55,20.59,600.0,20.55,20.59,20.55,20.59,600.0
2007-12-07 12:35:00,20.55,20.61,20.55,20.56,9000.0,20.55,20.61,20.55,20.56,9000.0
2007-12-07 12:40:00,20.56,20.58,20.54,20.58,8000.0,20.56,20.58,20.54,20.58,8000.0
2007-12-07 12:45:00,20.53,20.59,20.53,20.53,5800.0,20.53,20.59,20.53,20.53,5800.0
2007-12-07 12:50:00,20.53,20.54,20.53,20.54,13800.0,20.53,20.54,20.53,20.54,13800.0
2007-12-07 12:55:00,20.53,20.58,20.53,20.53,3200.0,20.53,20.58,20.53,20.53,3200.0
2007-12-07 13:00:00,20.55,20.56,20.53,20.53,4400.0,20.55,20.56,20.53,20.53,4400.0
2007-12-07 13:05:00,20.54,20.55,20.53,20.53,3400.0,20.54,20.55,20.53,20.53,3400.0
2007-12-07 13:10:00,20.56,20.56,20.53,20.53,2600.0,20.56,20.56,20.53,20.53,2600.0
2007-12-07 13:15:00,20.55,20.56,20.55,20.56,600.0,20.55,20.56,20.55,20.56,600.0
2007-12-07 13:20:00,20.54,20.59,20.5,20.59,12000.0,20.54,20.59,20.5,20.59,12000.0
2007-12-07 13:25:00,20.51,20.54,20.51,20.54,2600.0,20.51,20.54,20.51,20.54,2600.0
2007-12-07 13:30:00,20.54,20.57,20.53,20.53,2600.0,20.54,20.57,20.53,20.53,2600.0
2007-12-07 13:35:00,20.53,20.54,20.53,20.54,2200.0,20.53,20.54,20.53,20.54,2200.0
2007-12-07 13:40:00,20.53,20.59,20.53,20.59,6200.0,20.53,20.59,20.53,20.59,6200.0
2007-12-07 13:45:00,20.57,20.57,20.55,20.55,800.0,20.57,20.57,20.55,20.55,800.0
2007-12-07 13:50:00,20.55,20.55,20.55,20.55,200.0,20.55,20.55,20.55,20.55,200.0
2007-12-07 13:55:00,20.53,20.55,20.53,20.55,1200.0,20.53,20.55,20.53,20.55,1200.0
2007-12-07 14:00:00,20.53,20.53,20.53,20.53,400.0,20.53,20.53,20.53,20.53,400.0
2007-12-07 14:05:00,20.53,20.56,20.53,20.56,2800.0,20.53,20.56,20.53,20.56,2800.0
2007-12-07 14:10:00,20.57,20.6,20.56,20.6,6800.0,20.57,20.6,20.56,20.6,6800.0
2007-12-07 14:15:00,20.55,20.67,20.55,20.63,5000.0,20.55,20.67,20.55,20.63,5000.0
2007-12-07 14:20:00,20.63,20.64,20.63,20.64,8800.0,20.63,20.64,20.63,20.64,8800.0
2007-12-07 14:25:00,20.64,20.64,20.63,20.63,6000.0,20.64,20.64,20.63,20.63,6000.0
2007-12-07 14:30:00,20.66,20.7,20.63,20.7,8200.0,20.66,20.7,20.63,20.7,8200.0
2007-12-07 14:35:00,20.67,20.7,20.57,20.57,10400.0,20.67,20.7,20.57,20.57,10400.0
2007-12-07 14:40:00,20.57,20.6,20.57,20.6,11200.0,20.57,20.6,20.57,20.6,11200.0
2007-12-07 14:45:00,20.56,20.6,20.56,20.56,3000.0,20.56,20.6,20.56,20.56,3000.0
2007-12-07 14:50:00,20.57,20.58,20.56,20.58,4800.0,20.57,20.58,20.56,20.58,4800.0
2007-12-07 14:55:00,20.59,20.6,20.58,20.6,4600.0,20.59,20.6,20.58,20.6,4600.0
2007-12-07 15:00:00,20.6,20.68,20.6,20.64,19800.0,20.6,20.68,20.6,20.64,19800.0
2007-12-07 15:05:00,20.64,20.77,20.64,20.77,8200.0,20.64,20.77,20.64,20.77,8200.0
2007-12-07 15:10:00,20.75,20.8,20.75,20.8,11400.0,20.75,20.8,20.75,20.8,11400.0
2007-12-07 15:15:00,20.81,20.86,20.81,20.83,15800.0,20.81,20.86,20.81,20.83,15800.0
2007-12-07 15:20:00,20.86,20.86,20.75,20.77,19000.0,20.86,20.86,20.75,20.77,19000.0
2007-12-07 15:25:00,20.76,20.84,20.75,20.79,14600.0,20.76,20.84,20.75,20.79,14600.0
2007-12-07 15:30:00,20.79,20.85,20.75,20.75,6200.0,20.79,20.85,20.75,20.75,6200.0
2007-12-07 15:35:00,20.75,20.76,20.72,20.72,17800.0,20.75,20.76,20.72,20.72,17800.0
2007-12-07 15:40:00,20.72,20.75,20.71,20.71,48200.0,20.72,20.75,20.71,20.71,48200.0
2007-12-07 15:45:00,20.74,20.86,20.74,20.8,17200.0,20.74,20.86,20.74,20.8,17200.0
2007-12-07 15:50:00,20.84,20.98,20.8,20.9,56400.0,20.84,20.98,20.8,20.9,56400.0
2007-12-07 15:55:00,20.9,20.93,20.8,20.8,41000.0,20.9,20.93,20.8,20.8,41000.0
2007-12-10 09:30:00,21.12,21.37,21.03,21.27,40600.0,21.12,21.37,21.03,21.27,40600.0
2007-12-10 09:35:00,21.29,21.45,21.27,21.34,19800.0,21.29,21.45,21.27,21.34,19800.0
2007-12-10 09:40:00,21.32,21.42,21.3,21.36,14600.0,21.32,21.42,21.3,21.36,14600.0
2007-12-10 09:45:00,21.36,21.36,21.22,21.34,14400.0,21.36,21.36,21.22,21.34,14400.0
2007-12-10 09:50:00,21.33,21.38,21.24,21.38,14200.0,21.33,21.38,21.24,21.38,14200.0
2007-12-10 09:55:00,21.43,21.6,21.43,21.5,37800.0,21.43,21.6,21.43,21.5,37800.0
2007-12-10 10:00:00,21.54,21.57,21.38,21.38,26400.0,21.54,21.57,21.38,21.38,26400.0
2007-12-10 10:05:00,21.42,21.43,21.3,21.33,12800.0,21.42,21.43,21.3,21.33,12800.0
2007-12-10 10:10:00,21.35,21.36,21.22,21.24,21600.0,21.35,21.36,21.22,21.24,21600.0
2007-12-10 10:15:00,21.25,21.3,21.23,21.23,7800.0,21.25,21.3,21.23,21.23,7800.0
2007-12-10 10:20:00,21.27,21.3,21.25,21.25,5000.0,21.27,21.3,21.25,21.25,5000.0
2007-12-10 10:25:00,21.26,21.33,21.26,21.33,8600.0,21.26,21.33,21.26,21.33,8600.0
2007-12-10 10:30:00,21.27,21.33,21.26,21.33,5400.0,21.27,21.33,21.26,21.33,5400.0
2007-12-10 10:35:00,21.3,21.35,21.3,21.31,5800.0,21.3,21.35,21.3,21.31,5800.0
2007-12-10 10:40:00,21.33,21.36,21.33,21.36,6000.0,21.33,21.36,21.33,21.36,6000.0
2007-12-10 10:45:00,21.36,21.39,21.36,21.38,4000.0,21.36,21.39,21.36,21.38,4000.0
2007-12-10 10:50:00,21.36,21.48,21.36,21.47,69400.0,21.36,21.48,21.36,21.47,69400.0
2007-12-10 10:55:00,21.48,21.48,21.41,21.41,2400.0,21.48,21.48,21.41,21.41,2400.0
2007-12-10 11:00:00,21.47,21.47,21.4,21.4,2200.0,21.47,21.47,21.4,21.4,2200.0
2007-12-10 11:05:00,21.44,21.46,21.41,21.45,9600.0,21.44,21.46,21.41,21.45,9600.0
2007-12-10 11:10:00,21.43,21.47,21.4,21.46,5600.0,21.43,21.47,21.4,21.46,5600.0
2007-12-10 11:15:00,21.45,21.47,21.45,21.45,2000.0,21.45,21.47,21.45,21.45,2000.0
2007-12-10 11:20:00,21.45,21.48,21.45,21.46,29400.0,21.45,21.48,21.45,21.46,29400.0
2007-12-10 11:25:00,21.46,21.48,21.45,21.46,11400.0,21.46,21.48,21.45,21.46,11400.0
2007-12-10 11:30:00,21.46,21.54,21.46,21.52,37800.0,21.46,21.54,21.46,21.52,37800.0
2007-12-10 11:35:00,21.52,21.57,21.52,21.55,16000.0,21.52,21.57,21.52,21.55,16000.0
2007-12-10 11:40:00,21.57,21.63,21.55,21.63,20600.0,21.57,21.63,21.55,21.63,20600.0
2007-12-10 11:45:00,21.57,21.61,21.54,21.54,3000.0,21.57,21.61,21.54,21.54,3000.0
2007-12-10 11:50:00,21.5,21.56,21.5,21.5,7400.0,21.5,21.56,21.5,21.5,7400.0
2007-12-10 11:55:00,21.53,21.55,21.5,21.5,3800.0,21.53,21.55,21.5,21.5,3800.0
2007-12-10 12:00:00,21.5,21.56,21.5,21.51,15200.0,21.5,21.56,21.5,21.51,15200.0
2007-12-10 12:05:00,21.53,21.54,21.5,21.5,5000.0,21.53,21.54,21.5,21.5,5000.0
2007-12-10 12:10:00,21.5,21.53,21.49,21.5,8600.0,21.5,21.53,21.49,21.5,8600.0
2007-12-10 12:15:00,21.5,21.53,21.49,21.53,2200.0,21.5,21.53,21.49,21.53,2200.0
2007-12-10 12:20:00,21.5,21.53,21.49,21.53,6400.0,21.5,21.53,21.49,21.53,6400.0
2007-12-10 12:25:00,21.5,21.57,21.5,21.5,9400.0,21.5,21.57,21.5,21.5,9400.0
2007-12-10 12:30:00,21.53,21.62,21.5,21.59,9600.0,21.53,21.62,21.5,21.59,9600.0
2007-12-10 12:35:00,21.59,21.6,21.55,21.55,25200.0,21.59,21.6,21.55,21.55,25200.0
2007-12-10 12:40:00,21.55,21.61,21.54,21.56,12000.0,21.55,21.61,21.54,21.56,12000.0
2007-12-10 12:45:00,21.56,21.72,21.5,21.6,59800.0,21.56,21.72,21.5,21.6,59800.0
2007-12-10 12:50:00,21.6,21.69,21.57,21.65,15400.0,21.6,21.69,21.57,21.65,15400.0
2007-12-10 12:55:00,21.65,21.68,21.61,21.62,16000.0,21.65,21.68,21.61,21.62,16000.0
2007-12-10 13:00:00,21.63,21.7,21.59,21.6,25200.0,21.63,21.7,21.59,21.6,25200.0
2007-12-10 13:05:00,21.66,21.67,21.61,21.64,6800.0,21.66,21.67,21.61,21.64,6800.0
2007-12-10 13:10:00,21.66,21.67,21.62,21.64,4600.0,21.66,21.67,21.62,21.64,4600.0
2007-12-10 13:15:00,21.64,21.69,21.64,21.67,19000.0,21.64,21.69,21.64,21.67,19000.0
2007-12-10 13:20:00,21.68,21.68,21.67,21.67,3600.0,21.68,21.68,21.67,21.67,3600.0
2007-12-10 13:25:00,21.67,21.67,21.67,21.67,2200.0,21.67,21.67,21.67,21.67,2200.0
2007-12-10 13:30:00,21.68,21.68,21.58,21.6,5000.0,21.68,21.68,21.58,21.6,5000.0
2007-12-10 13:35:00,21.65,21.66,21.63,21.63,3200.0,21.65,21.66,21.63,21.63,3200.0
2007-12-10 13:40:00,21.64,21.65,21.63,21.63,2200.0,21.64,21.65,21.63,21.63,2200.0
2007-12-10 13:45:00,21.63,21.71,21.63,21.7,21800.0,21.63,21.71,21.63,21.7,21800.0
2007-12-10 13:50:00,21.7,21.72,21.7,21.71,8000.0,21.7,21.72,21.7,21.71,8000.0
2007-12-10 13:55:00,21.7,21.71,21.68,21.71,5800.0,21.7,21.71,21.68,21.71,5800.0
2007-12-10 14:00:00,21.68,21.68,21.53,21.53,22000.0,21.68,21.68,21.53,21.53,22000.0
2007-12-10 14:05:00,21.53,21.54,21.5,21.51,7200.0,21.53,21.54,21.5,21.51,7200.0
2007-12-10 14:10:00,21.51,21.53,21.5,21.52,4000.0,21.51,21.53,21.5,21.52,4000.0
2007-12-10 14:15:00,21.53,21.54,21.51,21.51,4000.0,21.53,21.54,21.51,21.51,4000.0
2007-12-10 14:20:00,21.51,21.53,21.51,21.51,8000.0,21.51,21.53,21.51,21.51,8000.0
2007-12-10 14:25:00,21.51,21.53,21.51,21.51,4800.0,21.51,21.53,21.51,21.51,4800.0
2007-12-10 14:30:00,21.51,21.55,21.51,21.55,9400.0,21.51,21.55,21.51,21.55,9400.0
2007-12-10 14:35:00,21.54,21.58,21.52,21.55,3600.0,21.54,21.58,21.52,21.55,3600.0
2007-12-10 14:40:00,21.54,21.54,21.51,21.51,3400.0,21.54,21.54,21.51,21.51,3400.0
2007-12-10 14:45:00,21.53,21.59,21.51,21.58,13600.0,21.53,21.59,21.51,21.58,13600.0
2007-12-10 14:50:00,21.56,21.6,21.53,21.57,12000.0,21.56,21.6,21.53,21.57,12000.0
2007-12-10 14:55:00,21.53,21.59,21.5,21.53,21000.0,21.53,21.59,21.5,21.53,21000.0
2007-12-10 15:00:00,21.56,21.58,21.54,21.58,5000.0,21.56,21.58,21.54,21.58,5000.0
2007-12-10 15:05:00,21.6,21.63,21.59,21.63,4200.0,21.6,21.63,21.59,21.63,4200.0
2007-12-10 15:10:00,21.63,21.74,21.63,21.72,16600.0,21.63,21.74,21.63,21.72,16600.0
2007-12-10 15:15:00,21.68,21.86,21.67,21.76,65000.0,21.68,21.86,21.67,21.76,65000.0
2007-12-10 15:20:00,21.76,21.85,21.73,21.73,16600.0,21.76,21.85,21.73,21.73,16600.0
2007-12-10 15:25:00,21.72,21.78,21.66,21.75,41600.0,21.72,21.78,21.66,21.75,41600.0
2007-12-10 15:30:00,21.75,21.77,21.75,21.75,12400.0,21.75,21.77,21.75,21.75,12400.0
2007-12-10 15:35:00,21.76,21.79,21.74,21.75,8600.0,21.76,21.79,21.74,21.75,8600.0
2007-12-10 15:40:00,21.74,21.74,21.65,21.65,21800.0,21.74,21.74,21.65,21.65,21800.0
2007-12-10 15:45:00,21.68,21.78,21.65,21.78,48800.0,21.68,21.78,21.65,21.78,48800.0
2007-12-10 15:50:00,21.74,21.78,21.74,21.77,27400.0,21.74,21.78,21.74,21.77,27400.0
2007-12-10 15:55:00,21.77,21.87,21.71,21.75,59600.0,21.77,21.87,21.71,21.75,59600.0
2007-12-11 09:30:00,21.8,21.95,21.77,21.85,12600.0,21.8,21.95,21.77,21.85,12600.0
2007-12-11 09:35:00,21.95,22.88,21.95,22.8,193000.0,21.95,22.88,21.95,22.8,193000.0
2007-12-11 09:40:00,22.77,22.79,22.25,22.32,144000.0,22.77,22.79,22.25,22.32,144000.0
2007-12-11 09:45:00,22.33,22.42,22.28,22.39,21800.0,22.33,22.42,22.28,22.39,21800.0
2007-12-11 09:50:00,22.38,22.58,22.36,22.58,16200.0,22.38,22.58,22.36,22.58,16200.0
2007-12-11 09:55:00,22.58,22.58,22.5,22.55,16200.0,22.58,22.58,22.5,22.55,16200.0
2007-12-11 10:00:00,22.53,22.64,22.53,22.61,19000.0,22.53,22.64,22.53,22.61,19000.0
2007-12-11 10:05:00,22.63,22.67,22.61,22.64,18400.0,22.63,22.67,22.61,22.64,18400.0
2007-12-11 10:10:00,22.64,22.74,22.58,22.73,28800.0,22.64,22.74,22.58,22.73,28800.0
2007-12-11 10:15:00,22.74,23.13,22.7,23.05,71400.0,22.74,23.13,22.7,23.05,71400.0
2007-12-11 10:20:00,23.04,23.12,22.94,22.94,37600.0,23.04,23.12,22.94,22.94,37600.0
2007-12-11 10:25:00,22.94,22.94,22.78,22.8,24400.0,22.94,22.94,22.78,22.8,24400.0
2007-12-11 10:30:00,22.81,23.05,22.78,22.97,53800.0,22.81,23.05,22.78,22.97,53800.0
2007-12-11 10:35:00,22.98,23.05,22.97,22.99,15200.0,22.98,23.05,22.97,22.99,15200.0
2007-12-11 10:40:00,23.0,23.19,23.0,23.13,57200.0,23.0,23.19,23.0,23.13,57200.0
2007-12-11 10:45:00,23.1,23.13,23.0,23.05,32600.0,23.1,23.13,23.0,23.05,32600.0
2007-12-11 10:50:00,23.0,23.05,23.0,23.03,65800.0,23.0,23.05,23.0,23.03,65800.0
2007-12-11 10:55:00,23.05,23.07,23.03,23.05,49800.0,23.05,23.07,23.03,23.05,49800.0
2007-12-11 11:00:00,23.04,23.05,23.03,23.05,36200.0,23.04,23.05,23.03,23.05,36200.0
2007-12-11 11:05:00,23.04,23.12,23.03,23.11,23600.0,23.04,23.12,23.03,23.11,23600.0
2007-12-11 11:10:00,23.1,23.2,23.07,23.14,18200.0,23.1,23.2,23.07,23.14,18200.0
2007-12-11 11:15:00,23.19,23.59,23.18,23.45,96600.0,23.19,23.59,23.18,23.45,96600.0
2007-12-11 11:20:00,23.48,23.5,23.41,23.43,12000.0,23.48,23.5,23.41,23.43,12000.0
2007-12-11 11:25:00,23.41,23.75,23.41,23.75,138800.0,23.41,23.75,23.41,23.75,138800.0
2007-12-11 11:30:00,23.73,23.75,23.68,23.72,40200.0,23.73,23.75,23.68,23.72,40200.0
2007-12-11 11:35:00,23.72,23.75,23.54,23.66,39800.0,23.72,23.75,23.54,23.66,39800.0
2007-12-11 11:40:00,23.65,23.75,23.65,23.67,69400.0,23.65,23.75,23.65,23.67,69400.0
2007-12-11 11:45:00,23.69,23.7,23.65,23.65,16600.0,23.69,23.7,23.65,23.65,16600.0
2007-12-11 11:50:00,23.65,23.73,23.65,23.65,19000.0,23.65,23.73,23.65,23.65,19000.0
2007-12-11 11:55:00,23.65,23.67,23.64,23.65,15200.0,23.65,23.67,23.64,23.65,15200.0
2007-12-11 12:00:00,23.65,23.91,23.64,23.91,87800.0,23.65,23.91,23.64,23.91,87800.0
2007-12-11 12:05:00,23.93,23.99,23.78,23.91,68600.0,23.93,23.99,23.78,23.91,68600.0
2007-12-11 12:10:00,23.91,24.18,23.9,23.91,70800.0,23.91,24.18,23.9,23.91,70800.0
2007-12-11 12:15:00,23.91,24.07,23.79,24.0,59000.0,23.91,24.07,23.79,24.0,59000.0
2007-12-11 12:20:00,23.97,24.03,23.94,24.01,93400.0,23.97,24.03,23.94,24.01,93400.0
2007-12-11 12:25:00,23.96,24.18,23.93,24.16,56000.0,23.96,24.18,23.93,24.16,56000.0
2007-12-11 12:30:00,24.15,24.16,23.84,23.93,37600.0,24.15,24.16,23.84,23.93,37600.0
2007-12-11 12:35:00,23.89,24.11,23.86,24.1,29600.0,23.89,24.11,23.86,24.1,29600.0
2007-12-11 12:40:00,24.15,24.25,24.1,24.18,45400.0,24.15,24.25,24.1,24.18,45400.0
2007-12-11 12:45:00,24.2,24.2,24.09,24.11,20600.0,24.2,24.2,24.09,24.11,20600.0
2007-12-11 12:50:00,24.11,24.15,23.92,23.98,59400.0,24.11,24.15,23.92,23.98,59400.0
2007-12-11 12:55:00,23.96,23.98,23.7,23.72,38400.0,23.96,23.98,23.7,23.72,38400.0
2007-12-11 13:00:00,23.7,23.75,23.64,23.68,103400.0,23.7,23.75,23.64,23.68,103400.0
2007-12-11 13:05:00,23.67,23.67,23.5,23.57,59000.0,23.67,23.67,23.5,23.57,59000.0
2007-12-11 13:10:00,23.58,23.58,23.32,23.44,24200.0,23.58,23.58,23.32,23.44,24200.0
2007-12-11 13:15:00,23.43,23.52,23.42,23.5,25000.0,23.43,23.52,23.42,23.5,25000.0
2007-12-11 13:20:00,23.51,23.6,23.47,23.52,71600.0,23.51,23.6,23.47,23.52,71600.0
2007-12-11 13:25:00,23.5,23.54,23.28,23.34,34800.0,23.5,23.54,23.28,23.34,34800.0
2007-12-11 13:30:00,23.34,23.59,23.31,23.5,18200.0,23.34,23.59,23.31,23.5,18200.0
2007-12-11 13:35:00,23.52,23.86,23.5,23.7,33800.0,23.52,23.86,23.5,23.7,33800.0
2007-12-11 13:40:00,23.68,23.72,23.68,23.68,12800.0,23.68,23.72,23.68,23.68,12800.0
2007-12-11 13:45:00,23.7,23.71,23.65,23.65,17200.0,23.7,23.71,23.65,23.65,17200.0
2007-12-11 13:50:00,23.65,23.65,23.56,23.57,56800.0,23.65,23.65,23.56,23.57,56800.0
2007-12-11 13:55:00,23.58,23.66,23.56,23.65,12800.0,23.58,23.66,23.56,23.65,12800.0
2007-12-11 14:00:00,23.65,23.78,23.63,23.78,25400.0,23.65,23.78,23.63,23.78,25400.0
2007-12-11 14:05:00,23.77,23.9,23.74,23.9,25800.0,23.77,23.9,23.74,23.9,25800.0
2007-12-11 14:10:00,23.96,24.0,23.89,24.0,123800.0,23.96,24.0,23.89,24.0,123800.0
2007-12-11 14:15:00,23.98,24.07,23.36,23.68,116200.0,23.98,24.07,23.36,23.68,116200.0
2007-12-11 14:20:00,23.67,23.83,23.3,23.35,199600.0,23.67,23.83,23.3,23.35,199600.0
2007-12-11 14:25:00,23.34,23.48,23.03,23.38,89000.0,23.34,23.48,23.03,23.38,89000.0
2007-12-11 14:30:00,23.4,23.74,23.37,23.66,42200.0,23.4,23.74,23.37,23.66,42200.0
2007-12-11 14:35:00,23.7,23.7,23.43,23.45,37400.0,23.7,23.7,23.43,23.45,37400.0
2007-12-11 14:40:00,23.48,23.48,23.26,23.33,91800.0,23.48,23.48,23.26,23.33,91800.0
2007-12-11 14:45:00,23.39,23.4,22.9,23.09,57200.0,23.39,23.4,22.9,23.09,57200.0
2007-12-11 14:50:00,23.08,23.27,22.97,23.17,55800.0,23.08,23.27,22.97,23.17,55800.0
2007-12-11 14:55:00,23.23,23.39,23.21,23.28,27400.0,23.23,23.39,23.21,23.28,27400.0
2007-12-11 15:00:00,23.31,23.32,23.12,23.19,33800.0,23.31,23.32,23.12,23.19,33800.0
2007-12-11 15:05:00,23.21,23.23,23.08,23.2,16200.0,23.21,23.23,23.08,23.2,16200.0
2007-12-11 15:10:00,23.2,23.22,23.13,23.17,12800.0,23.2,23.22,23.13,23.17,12800.0
2007-12-11 15:15:00,23.16,23.25,23.11,23.17,35800.0,23.16,23.25,23.11,23.17,35800.0
2007-12-11 15:20:00,23.11,23.16,23.08,23.16,38400.0,23.11,23.16,23.08,23.16,38400.0
2007-12-11 15:25:00,23.17,23.25,23.0,23.25,53200.0,23.17,23.25,23.0,23.25,53200.0
2007-12-11 15:30:00,23.22,23.56,23.2,23.54,63600.0,23.22,23.56,23.2,23.54,63600.0
2007-12-11 15:35:00,23.5,23.54,23.43,23.51,46400.0,23.5,23.54,23.43,23.51,46400.0
2007-12-11 15:40:00,23.51,23.63,23.48,23.54,72000.0,23.51,23.63,23.48,23.54,72000.0
2007-12-11 15:45:00,23.55,23.57,23.45,23.5,73600.0,23.55,23.57,23.45,23.5,73600.0
2007-12-11 15:50:00,23.53,23.56,23.48,23.48,147200.0,23.53,23.56,23.48,23.48,147200.0
2007-12-11 15:55:00,23.46,23.61,23.31,23.61,163800.0,23.46,23.61,23.31,23.61,163800.0
2007-12-12 09:30:00,24.09,24.7,23.93,24.5,79000.0,24.09,24.7,23.93,24.5,79000.0
2007-12-12 09:35:00,24.56,24.79,24.5,24.55,84400.0,24.56,24.79,24.5,24.55,84400.0
2007-12-12 09:40:00,24.55,24.58,24.25,24.27,61200.0,24.55,24.58,24.25,24.27,61200.0
2007-12-12 09:45:00,24.26,24.34,24.0,24.05,72200.0,24.26,24.34,24.0,24.05,72200.0
2007-12-12 09:50:00,24.1,24.47,24.05,24.47,34000.0,24.1,24.47,24.05,24.47,34000.0
2007-12-12 09:55:00,24.46,24.46,24.28,24.42,26200.0,24.46,24.46,24.28,24.42,26200.0
2007-12-12 10:00:00,24.41,24.5,24.29,24.46,34400.0,24.41,24.5,24.29,24.46,34400.0
2007-12-12 10:05:00,24.45,24.5,24.42,24.47,29600.0,24.45,24.5,24.42,24.47,29600.0
2007-12-12 10:10:00,24.47,24.48,24.39,24.47,19800.0,24.47,24.48,24.39,24.47,19800.0
2007-12-12 10:15:00,24.48,24.63,24.47,24.52,53000.0,24.48,24.63,24.47,24.52,53000.0
2007-12-12 10:20:00,24.58,24.67,24.56,24.6,25200.0,24.58,24.67,24.56,24.6,25200.0
2007-12-12 10:25:00,24.58,24.58,24.29,24.34,28400.0,24.58,24.58,24.29,24.34,28400.0
2007-12-12 10:30:00,24.33,24.38,24.3,24.33,13000.0,24.33,24.38,24.3,24.33,13000.0
2007-12-12 10:35:00,24.33,24.39,24.23,24.39,26000.0,24.33,24.39,24.23,24.39,26000.0
2007-12-12 10:40:00,24.43,24.43,24.35,24.35,15000.0,24.43,24.43,24.35,24.35,15000.0
2007-12-12 10:45:00,24.36,24.36,24.3,24.3,14000.0,24.36,24.36,24.3,24.3,14000.0
2007-12-12 10:50:00,24.31,24.31,24.0,24.02,28800.0,24.31,24.31,24.0,24.02,28800.0
2007-12-12 10:55:00,24.09,24.09,23.82,23.82,24800.0,24.09,24.09,23.82,23.82,24800.0
2007-12-12 11:00:00,23.88,24.02,23.81,24.02,28200.0,23.88,24.02,23.81,24.02,28200.0
2007-12-12 11:05:00,24.04,24.05,23.97,24.03,23800.0,24.04,24.05,23.97,24.03,23800.0
2007-12-12 11:10:00,24.03,24.08,24.02,24.07,10400.0,24.03,24.08,24.02,24.07,10400.0
2007-12-12 11:15:00,24.06,24.13,24.03,24.13,9800.0,24.06,24.13,24.03,24.13,9800.0
2007-12-12 11:20:00,24.08,24.17,24.03,24.09,11400.0,24.08,24.17,24.03,24.09,11400.0
2007-12-12 11:25:00,24.04,24.25,24.03,24.22,7800.0,24.04,24.25,24.03,24.22,7800.0
2007-12-12 11:30:00,24.18,24.23,24.17,24.18,6800.0,24.18,24.23,24.17,24.18,6800.0
2007-12-12 11:35:00,24.23,24.27,24.19,24.25,8800.0,24.23,24.27,24.19,24.25,8800.0
2007-12-12 11:40:00,24.26,24.29,24.2,24.23,10600.0,24.26,24.29,24.2,24.23,10600.0
2007-12-12 11:45:00,24.23,24.34,24.17,24.28,9800.0,24.23,24.34,24.17,24.28,9800.0
2007-12-12 11:50:00,24.3,24.3,24.18,24.18,6000.0,24.3,24.3,24.18,24.18,6000.0
2007-12-12 11:55:00,24.19,24.21,24.1,24.1,3200.0,24.19,24.21,24.1,24.1,3200.0
2007-12-12 12:00:00,24.1,24.13,24.04,24.04,6800.0,24.1,24.13,24.04,24.04,6800.0
2007-12-12 12:05:00,24.0,24.16,24.0,24.07,21800.0,24.0,24.16,24.0,24.07,21800.0
2007-12-12 12:10:00,24.07,24.09,24.02,24.09,3400.0,24.07,24.09,24.02,24.09,3400.0
2007-12-12 12:15:00,24.09,24.09,24.05,24.09,6400.0,24.09,24.09,24.05,24.09,6400.0
2007-12-12 12:20:00,24.06,24.09,24.05,24.05,5800.0,24.06,24.09,24.05,24.05,5800.0
2007-12-12 12:25:00,24.09,24.1,24.06,24.1,2400.0,24.09,24.1,24.06,24.1,2400.0
2007-12-12 12:30:00,24.06,24.07,24.0,24.04,6000.0,24.06,24.07,24.0,24.04,6000.0
2007-12-12 12:35:00,24.03,24.05,24.0,24.03,6800.0,24.03,24.05,24.0,24.03,6800.0
2007-12-12 12:40:00,24.0,24.02,23.88,23.9,17400.0,24.0,24.02,23.88,23.9,17400.0
2007-12-12 12:45:00,23.91,23.94,23.85,23.88,9200.0,23.91,23.94,23.85,23.88,9200.0
2007-12-12 12:50:00,23.85,23.85,23.7,23.7,44600.0,23.85,23.85,23.7,23.7,44600.0
2007-12-12 12:55:00,23.69,23.73,23.64,23.67,13600.0,23.69,23.73,23.64,23.67,13600.0
2007-12-12 13:00:00,23.68,23.68,23.43,23.5,37200.0,23.68,23.68,23.43,23.5,37200.0
2007-12-12 13:05:00,23.54,23.54,23.46,23.49,14600.0,23.54,23.54,23.46,23.49,14600.0
2007-12-12 13:10:00,23.48,23.68,23.45,23.66,33200.0,23.48,23.68,23.45,23.66,33200.0
2007-12-12 13:15:00,23.66,23.66,23.59,23.59,5800.0,23.66,23.66,23.59,23.59,5800.0
2007-12-12 13:20:00,23.6,23.61,23.59,23.59,3000.0,23.6,23.61,23.59,23.59,3000.0
2007-12-12 13:25:00,23.59,23.59,23.47,23.47,9200.0,23.59,23.59,23.47,23.47,9200.0
2007-12-12 13:30:00,23.45,23.5,23.32,23.45,14200.0,23.45,23.5,23.32,23.45,14200.0
2007-12-12 13:35:00,23.5,23.5,23.43,23.46,13800.0,23.5,23.5,23.43,23.46,13800.0
2007-12-12 13:40:00,23.45,23.45,23.34,23.43,8400.0,23.45,23.45,23.34,23.43,8400.0
2007-12-12 13:45:00,23.37,23.51,23.37,23.38,17200.0,23.37,23.51,23.37,23.38,17200.0
2007-12-12 13:50:00,23.38,23.45,23.37,23.43,6200.0,23.38,23.45,23.37,23.43,6200.0
2007-12-12 13:55:00,23.41,23.49,23.37,23.46,53200.0,23.41,23.49,23.37,23.46,53200.0
2007-12-12 14:00:00,23.46,23.51,23.46,23.47,10200.0,23.46,23.51,23.46,23.47,10200.0
2007-12-12 14:05:00,23.47,23.57,23.45,23.53,27800.0,23.47,23.57,23.45,23.53,27800.0
2007-12-12 14:10:00,23.51,23.53,23.5,23.52,6800.0,23.51,23.53,23.5,23.52,6800.0
2007-12-12 14:15:00,23.53,23.55,23.48,23.48,28400.0,23.53,23.55,23.48,23.48,28400.0
2007-12-12 14:20:00,23.52,23.55,23.28,23.3,15400.0,23.52,23.55,23.28,23.3,15400.0
2007-12-12 14:25:00,23.34,23.34,23.28,23.3,9000.0,23.34,23.34,23.28,23.3,9000.0
2007-12-12 14:30:00,23.28,23.29,23.1,23.16,20400.0,23.28,23.29,23.1,23.16,20400.0
2007-12-12 14:35:00,23.16,23.25,23.1,23.14,30000.0,23.16,23.25,23.1,23.14,30000.0
2007-12-12 14:40:00,23.13,23.26,23.13,23.18,6000.0,23.13,23.26,23.13,23.18,6000.0
2007-12-12 14:45:00,23.17,23.21,23.08,23.2,9800.0,23.17,23.21,23.08,23.2,9800.0
2007-12-12 14:50:00,23.2,23.5,23.19,23.34,39200.0,23.2,23.5,23.19,23.34,39200.0
2007-12-12 14:55:00,23.34,23.42,23.34,23.38,10000.0,23.34,23.42,23.34,23.38,10000.0
2007-12-12 15:00:00,23.38,23.38,23.05,23.14,31200.0,23.38,23.38,23.05,23.14,31200.0
2007-12-12 15:05:00,23.12,23.25,23.08,23.18,23800.0,23.12,23.25,23.08,23.18,23800.0
2007-12-12 15:10:00,23.18,23.19,22.88,22.88,27000.0,23.18,23.19,22.88,22.88,27000.0
2007-12-12 15:15:00,22.91,22.91,22.57,22.8,38000.0,22.91,22.91,22.57,22.8,38000.0
2007-12-12 15:20:00,22.8,22.98,22.77,22.95,25400.0,22.8,22.98,22.77,22.95,25400.0
2007-12-12 15:25:00,22.98,23.0,22.88,22.99,16000.0,22.98,23.0,22.88,22.99,16000.0
2007-12-12 15:30:00,23.03,23.11,22.97,23.0,14800.0,23.03,23.11,22.97,23.0,14800.0
2007-12-12 15:35:00,23.0,23.03,22.89,22.91,20200.0,23.0,23.03,22.89,22.91,20200.0
2007-12-12 15:40:00,22.9,22.93,22.75,22.8,31200.0,22.9,22.93,22.75,22.8,31200.0
2007-12-12 15:45:00,22.83,23.12,22.83,23.12,44400.0,22.83,23.12,22.83,23.12,44400.0
2007-12-12 15:50:00,23.08,23.24,23.05,23.13,34400.0,23.08,23.24,23.05,23.13,34400.0
2007-12-12 15:55:00,23.13,23.29,23.11,23.29,74200.0,23.13,23.29,23.11,23.29,74200.0
2007-12-13 09:30:00,22.91,23.0,22.51,22.75,19400.0,22.91,23.0,22.51,22.75,19400.0
2007-12-13 09:35:00,22.73,22.93,22.73,22.93,9400.0,22.73,22.93,22.73,22.93,9400.0
2007-12-13 09:40:00,22.91,22.97,22.85,22.89,21000.0,22.91,22.97,22.85,22.89,21000.0
2007-12-13 09:45:00,22.84,22.85,22.7,22.71,12400.0,22.84,22.85,22.7,22.71,12400.0
2007-12-13 09:50:00,22.7,22.74,22.39,22.6,40600.0,22.7,22.74,22.39,22.6,40600.0
2007-12-13 09:55:00,22.56,22.56,22.36,22.45,20800.0,22.56,22.56,22.36,22.45,20800.0
2007-12-13 10:00:00,22.49,22.59,22.36,22.48,22800.0,22.49,22.59,22.36,22.48,22800.0
2007-12-13 10:05:00,22.46,22.67,22.44,22.6,14000.0,22.46,22.67,22.44,22.6,14000.0
2007-12-13 10:10:00,22.6,23.11,22.57,22.89,33000.0,22.6,23.11,22.57,22.89,33000.0
2007-12-13 10:15:00,22.89,23.08,22.88,23.08,14800.0,22.89,23.08,22.88,23.08,14800.0
2007-12-13 10:20:00,22.99,23.43,22.99,23.43,29400.0,22.99,23.43,22.99,23.43,29400.0
2007-12-13 10:25:00,23.37,23.43,23.22,23.38,31400.0,23.37,23.43,23.22,23.38,31400.0
2007-12-13 10:30:00,23.36,23.39,23.33,23.35,10000.0,23.36,23.39,23.33,23.35,10000.0
2007-12-13 10:35:00,23.22,23.28,23.11,23.16,9800.0,23.22,23.28,23.11,23.16,9800.0
2007-12-13 10:40:00,23.17,23.25,23.14,23.18,6000.0,23.17,23.25,23.14,23.18,6000.0
2007-12-13 10:45:00,23.13,23.33,23.07,23.1,9800.0,23.13,23.33,23.07,23.1,9800.0
2007-12-13 10:50:00,23.11,23.24,23.08,23.2,4400.0,23.11,23.24,23.08,23.2,4400.0
2007-12-13 10:55:00,23.24,23.24,22.91,22.91,6800.0,23.24,23.24,22.91,22.91,6800.0
2007-12-13 11:00:00,22.9,22.98,22.81,22.91,10200.0,22.9,22.98,22.81,22.91,10200.0
2007-12-13 11:05:00,22.96,22.98,22.93,22.94,5400.0,22.96,22.98,22.93,22.94,5400.0
2007-12-13 11:10:00,22.97,22.97,22.73,22.74,8600.0,22.97,22.97,22.73,22.74,8600.0
2007-12-13 11:15:00,22.74,22.74,22.62,22.62,10200.0,22.74,22.74,22.62,22.62,10200.0
2007-12-13 11:20:00,22.6,22.61,22.52,22.55,7400.0,22.6,22.61,22.52,22.55,7400.0
2007-12-13 11:25:00,22.58,22.65,22.56,22.58,6400.0,22.58,22.65,22.56,22.58,6400.0
2007-12-13 11:30:00,22.6,22.64,22.51,22.53,5600.0,22.6,22.64,22.51,22.53,5600.0
2007-12-13 11:35:00,22.53,22.58,22.5,22.52,8400.0,22.53,22.58,22.5,22.52,8400.0
2007-12-13 11:40:00,22.57,22.57,22.53,22.54,1800.0,22.57,22.57,22.53,22.54,1800.0
2007-12-13 11:45:00,22.66,22.66,22.5,22.6,9800.0,22.66,22.66,22.5,22.6,9800.0
2007-12-13 11:50:00,22.57,22.75,22.5,22.62,11200.0,22.57,22.75,22.5,22.62,11200.0
2007-12-13 11:55:00,22.66,22.81,22.65,22.72,9800.0,22.66,22.81,22.65,22.72,9800.0
2007-12-13 12:00:00,22.81,22.85,22.73,22.73,8600.0,22.81,22.85,22.73,22.73,8600.0
2007-12-13 12:05:00,22.73,22.75,22.69,22.69,4000.0,22.73,22.75,22.69,22.69,4000.0
2007-12-13 12:10:00,22.69,22.71,22.54,22.55,27200.0,22.69,22.71,22.54,22.55,27200.0
2007-12-13 12:15:00,22.57,22.63,22.57,22.58,5600.0,22.57,22.63,22.57,22.58,5600.0
2007-12-13 12:20:00,22.58,22.58,22.5,22.51,5800.0,22.58,22.58,22.5,22.51,5800.0
2007-12-13 12:25:00,22.5,22.56,22.5,22.52,4800.0,22.5,22.56,22.5,22.52,4800.0
2007-12-13 12:30:00,22.52,22.6,22.5,22.6,7600.0,22.52,22.6,22.5,22.6,7600.0
2007-12-13 12:35:00,22.53,22.59,22.5,22.59,4400.0,22.53,22.59,22.5,22.59,4400.0
2007-12-13 12:40:00,22.52,22.58,22.52,22.53,4600.0,22.52,22.58,22.52,22.53,4600.0
2007-12-13 12:45:00,22.5,22.59,22.5,22.54,5200.0,22.5,22.59,22.5,22.54,5200.0
2007-12-13 12:50:00,22.54,22.54,22.43,22.45,15800.0,22.54,22.54,22.43,22.45,15800.0
2007-12-13 12:55:00,22.46,22.47,22.38,22.38,4600.0,22.46,22.47,22.38,22.38,4600.0
2007-12-13 13:00:00,22.38,22.4,22.29,22.35,9800.0,22.38,22.4,22.29,22.35,9800.0
2007-12-13 13:05:00,22.36,22.45,22.35,22.45,3200.0,22.36,22.45,22.35,22.45,3200.0
2007-12-13 13:10:00,22.43,22.43,22.35,22.36,2400.0,22.43,22.43,22.35,22.36,2400.0
2007-12-13 13:15:00,22.38,22.62,22.36,22.62,14800.0,22.38,22.62,22.36,22.62,14800.0
2007-12-13 13:20:00,22.58,22.61,22.57,22.57,2800.0,22.58,22.61,22.57,22.57,2800.0
2007-12-13 13:25:00,22.58,22.74,22.58,22.7,3600.0,22.58,22.74,22.58,22.7,3600.0
2007-12-13 13:30:00,22.71,22.81,22.57,22.75,11000.0,22.71,22.81,22.57,22.75,11000.0
2007-12-13 13:35:00,22.68,22.7,22.67,22.7,2800.0,22.68,22.7,22.67,22.7,2800.0
2007-12-13 13:40:00,22.68,22.68,22.65,22.66,3400.0,22.68,22.68,22.65,22.66,3400.0
2007-12-13 13:45:00,22.7,22.7,22.66,22.66,1800.0,22.7,22.7,22.66,22.66,1800.0
2007-12-13 13:50:00,22.62,22.7,22.58,22.7,2200.0,22.62,22.7,22.58,22.7,2200.0
2007-12-13 13:55:00,22.61,22.68,22.61,22.68,2400.0,22.61,22.68,22.61,22.68,2400.0
2007-12-13 14:00:00,22.65,22.7,22.65,22.68,3400.0,22.65,22.7,22.65,22.68,3400.0
2007-12-13 14:05:00,22.67,22.81,22.67,22.77,6800.0,22.67,22.81,22.67,22.77,6800.0
2007-12-13 14:10:00,22.77,22.99,22.77,22.95,24800.0,22.77,22.99,22.77,22.95,24800.0
2007-12-13 14:15:00,22.95,22.97,22.95,22.97,4400.0,22.95,22.97,22.95,22.97,4400.0
2007-12-13 14:20:00,22.97,22.97,22.88,22.93,10200.0,22.97,22.97,22.88,22.93,10200.0
2007-12-13 14:25:00,22.91,22.93,22.89,22.89,2200.0,22.91,22.93,22.89,22.89,2200.0
2007-12-13 14:30:00,22.89,22.93,22.88,22.93,3600.0,22.89,22.93,22.88,22.93,3600.0
2007-12-13 14:35:00,22.89,22.93,22.88,22.88,3400.0,22.89,22.93,22.88,22.88,3400.0
2007-12-13 14:40:00,22.88,22.97,22.86,22.93,5800.0,22.88,22.97,22.86,22.93,5800.0
2007-12-13 14:45:00,22.93,22.95,22.91,22.91,2000.0,22.93,22.95,22.91,22.91,2000.0
2007-12-13 14:50:00,22.9,22.91,22.89,22.91,5000.0,22.9,22.91,22.89,22.91,5000.0
2007-12-13 14:55:00,22.92,22.92,22.88,22.88,4800.0,22.92,22.92,22.88,22.88,4800.0
2007-12-13 15:00:00,22.88,22.92,22.88,22.91,4600.0,22.88,22.92,22.88,22.91,4600.0
2007-12-13 15:05:00,22.91,22.99,22.91,22.96,4400.0,22.91,22.99,22.91,22.96,4400.0
2007-12-13 15:10:00,22.96,23.1,22.96,23.1,25400.0,22.96,23.1,22.96,23.1,25400.0
2007-12-13 15:15:00,23.07,23.08,23.03,23.06,14800.0,23.07,23.08,23.03,23.06,14800.0
2007-12-13 15:20:00,23.07,23.07,22.89,22.94,37600.0,23.07,23.07,22.89,22.94,37600.0
2007-12-13 15:25:00,22.93,23.19,22.93,23.17,24200.0,22.93,23.19,22.93,23.17,24200.0
2007-12-13 15:30:00,23.2,23.24,23.1,23.2,36400.0,23.2,23.24,23.1,23.2,36400.0
2007-12-13 15:35:00,23.23,23.24,23.16,23.2,8400.0,23.23,23.24,23.16,23.2,8400.0
2007-12-13 15:40:00,23.2,23.25,23.18,23.25,17000.0,23.2,23.25,23.18,23.25,17000.0
2007-12-13 15:45:00,23.27,23.56,23.27,23.56,59000.0,23.27,23.56,23.27,23.56,59000.0
2007-12-13 15:50:00,23.53,23.58,23.43,23.58,27400.0,23.53,23.58,23.43,23.58,27400.0
2007-12-13 15:55:00,23.58,23.64,23.55,23.58,33400.0,23.58,23.64,23.55,23.58,33400.0
2007-12-14 09:30:00,23.25,23.25,22.82,22.93,25400.0,23.25,23.25,22.82,22.93,25400.0
2007-12-14 09:35:00,22.95,23.0,22.8,22.95,27000.0,22.95,23.0,22.8,22.95,27000.0
2007-12-14 09:40:00,22.92,23.08,22.88,23.07,9600.0,22.92,23.08,22.88,23.07,9600.0
2007-12-14 09:45:00,23.07,23.25,23.07,23.19,13800.0,23.07,23.25,23.07,23.19,13800.0
2007-12-14 09:50:00,23.18,23.19,22.93,22.97,8600.0,23.18,23.19,22.93,22.97,8600.0
2007-12-14 09:55:00,22.99,22.99,22.93,22.93,6600.0,22.99,22.99,22.93,22.93,6600.0
2007-12-14 10:00:00,22.93,23.06,22.88,23.06,11000.0,22.93,23.06,22.88,23.06,11000.0
2007-12-14 10:05:00,23.03,23.24,23.03,23.14,7200.0,23.03,23.24,23.03,23.14,7200.0
2007-12-14 10:10:00,23.2,23.25,23.11,23.11,6000.0,23.2,23.25,23.11,23.11,6000.0
2007-12-14 10:15:00,23.16,23.16,23.04,23.1,7200.0,23.16,23.16,23.04,23.1,7200.0
2007-12-14 10:20:00,23.15,23.31,23.15,23.28,7800.0,23.15,23.31,23.15,23.28,7800.0
2007-12-14 10:25:00,23.27,23.27,23.14,23.14,3600.0,23.27,23.27,23.14,23.14,3600.0
2007-12-14 10:30:00,23.18,23.18,23.11,23.15,3600.0,23.18,23.18,23.11,23.15,3600.0
2007-12-14 10:35:00,23.16,23.16,23.13,23.13,2200.0,23.16,23.16,23.13,23.13,2200.0
2007-12-14 10:40:00,23.15,23.28,23.14,23.24,8800.0,23.15,23.28,23.14,23.24,8800.0
2007-12-14 10:45:00,23.27,23.31,23.21,23.31,9400.0,23.27,23.31,23.21,23.31,9400.0
2007-12-14 10:50:00,23.29,23.31,23.21,23.27,8000.0,23.29,23.31,23.21,23.27,8000.0
2007-12-14 10:55:00,23.3,23.3,23.26,23.26,2000.0,23.3,23.3,23.26,23.26,2000.0
2007-12-14 11:00:00,23.27,23.46,23.27,23.29,13800.0,23.27,23.46,23.27,23.29,13800.0
2007-12-14 11:05:00,23.35,23.39,23.34,23.39,1600.0,23.35,23.39,23.34,23.39,1600.0
2007-12-14 11:10:00,23.35,23.35,23.22,23.23,6000.0,23.35,23.35,23.22,23.23,6000.0
2007-12-14 11:15:00,23.25,23.35,23.25,23.28,5200.0,23.25,23.35,23.25,23.28,5200.0
2007-12-14 11:20:00,23.27,23.27,23.24,23.24,3800.0,23.27,23.27,23.24,23.24,3800.0
2007-12-14 11:25:00,23.24,23.3,23.24,23.3,4200.0,23.24,23.3,23.24,23.3,4200.0
2007-12-14 11:30:00,23.28,23.31,23.28,23.29,9400.0,23.28,23.31,23.28,23.29,9400.0
2007-12-14 11:35:00,23.31,23.31,23.23,23.25,9400.0,23.31,23.31,23.23,23.25,9400.0
2007-12-14 11:40:00,23.24,23.27,23.18,23.2,4000.0,23.24,23.27,23.18,23.2,4000.0
2007-12-14 11:45:00,23.2,23.2,23.06,23.1,4000.0,23.2,23.2,23.06,23.1,4000.0
2007-12-14 11:50:00,23.1,23.12,23.05,23.12,3000.0,23.1,23.12,23.05,23.12,3000.0
2007-12-14 11:55:00,23.12,23.17,23.05,23.05,3000.0,23.12,23.17,23.05,23.05,3000.0
2007-12-14 12:00:00,23.13,23.13,23.04,23.04,2400.0,23.13,23.13,23.04,23.04,2400.0
2007-12-14 12:05:00,23.1,23.1,23.02,23.02,3200.0,23.1,23.1,23.02,23.02,3200.0
2007-12-14 12:10:00,23.04,23.04,23.02,23.03,3600.0,23.04,23.04,23.02,23.03,3600.0
2007-12-14 12:15:00,23.0,23.06,23.0,23.0,3000.0,23.0,23.06,23.0,23.0,3000.0
2007-12-14 12:20:00,23.04,23.05,23.0,23.05,4200.0,23.04,23.05,23.0,23.05,4200.0
2007-12-14 12:25:00,23.06,23.06,22.9,22.9,6200.0,23.06,23.06,22.9,22.9,6200.0
2007-12-14 12:30:00,22.87,22.87,22.79,22.79,3600.0,22.87,22.87,22.79,22.79,3600.0
2007-12-14 12:35:00,22.78,22.78,22.52,22.6,25800.0,22.78,22.78,22.52,22.6,25800.0
2007-12-14 12:40:00,22.6,22.64,22.54,22.64,6200.0,22.6,22.64,22.54,22.64,6200.0
2007-12-14 12:45:00,22.64,22.91,22.64,22.86,10600.0,22.64,22.91,22.64,22.86,10600.0
2007-12-14 12:50:00,22.85,23.16,22.85,23.07,12200.0,22.85,23.16,22.85,23.07,12200.0
2007-12-14 12:55:00,23.07,23.09,22.95,23.0,4800.0,23.07,23.09,22.95,23.0,4800.0
2007-12-14 13:00:00,22.96,22.97,22.86,22.86,3000.0,22.96,22.97,22.86,22.86,3000.0
2007-12-14 13:05:00,22.92,22.96,22.9,22.9,2200.0,22.92,22.96,22.9,22.9,2200.0
2007-12-14 13:10:00,22.91,22.93,22.9,22.92,4000.0,22.91,22.93,22.9,22.92,4000.0
2007-12-14 13:15:00,22.92,22.95,22.92,22.95,2600.0,22.92,22.95,22.92,22.95,2600.0
2007-12-14 13:20:00,22.95,22.95,22.87,22.88,2000.0,22.95,22.95,22.87,22.88,2000.0
2007-12-14 13:25:00,22.88,22.91,22.87,22.87,5200.0,22.88,22.91,22.87,22.87,5200.0
2007-12-14 13:30:00,22.87,22.87,22.76,22.79,3200.0,22.87,22.87,22.76,22.79,3200.0
2007-12-14 13:35:00,22.76,22.76,22.75,22.75,3600.0,22.76,22.76,22.75,22.75,3600.0
2007-12-14 13:40:00,22.75,22.75,22.73,22.73,4600.0,22.75,22.75,22.73,22.73,4600.0
2007-12-14 13:45:00,22.74,22.82,22.74,22.75,6600.0,22.74,22.82,22.74,22.75,6600.0
2007-12-14 13:50:00,22.77,22.8,22.77,22.8,4400.0,22.77,22.8,22.77,22.8,4400.0
2007-12-14 13:55:00,22.78,22.8,22.75,22.75,4600.0,22.78,22.8,22.75,22.75,4600.0
2007-12-14 14:00:00,22.75,22.75,22.7,22.7,3800.0,22.75,22.75,22.7,22.7,3800.0
2007-12-14 14:05:00,22.72,22.75,22.64,22.64,11600.0,22.72,22.75,22.64,22.64,11600.0
2007-12-14 14:10:00,22.64,22.67,22.59,22.61,11200.0,22.64,22.67,22.59,22.61,11200.0
2007-12-14 14:15:00,22.59,22.62,22.57,22.57,7800.0,22.59,22.62,22.57,22.57,7800.0
2007-12-14 14:20:00,22.57,22.58,22.5,22.57,9800.0,22.57,22.58,22.5,22.57,9800.0
2007-12-14 14:25:00,22.57,22.57,22.5,22.5,7200.0,22.57,22.57,22.5,22.5,7200.0
2007-12-14 14:30:00,22.54,22.55,22.5,22.5,5200.0,22.54,22.55,22.5,22.5,5200.0
2007-12-14 14:35:00,22.5,22.51,22.5,22.51,1600.0,22.5,22.51,22.5,22.51,1600.0
2007-12-14 14:40:00,22.5,22.54,22.45,22.51,12200.0,22.5,22.54,22.45,22.51,12200.0
2007-12-14 14:45:00,22.52,22.52,22.45,22.45,4400.0,22.52,22.52,22.45,22.45,4400.0
2007-12-14 14:50:00,22.43,22.43,22.29,22.38,22600.0,22.43,22.43,22.29,22.38,22600.0
2007-12-14 14:55:00,22.3,22.4,22.27,22.29,19200.0,22.3,22.4,22.27,22.29,19200.0
2007-12-14 15:00:00,22.3,22.53,22.29,22.53,16800.0,22.3,22.53,22.29,22.53,16800.0
2007-12-14 15:05:00,22.55,22.62,22.5,22.62,6800.0,22.55,22.62,22.5,22.62,6800.0
2007-12-14 15:10:00,22.62,22.62,22.55,22.58,8800.0,22.62,22.62,22.55,22.58,8800.0
2007-12-14 15:15:00,22.58,22.58,22.53,22.53,6800.0,22.58,22.58,22.53,22.53,6800.0
2007-12-14 15:20:00,22.53,22.53,22.43,22.5,21200.0,22.53,22.53,22.43,22.5,21200.0
2007-12-14 15:25:00,22.47,22.5,22.4,22.4,5200.0,22.47,22.5,22.4,22.4,5200.0
2007-12-14 15:30:00,22.41,22.55,22.41,22.55,2600.0,22.41,22.55,22.41,22.55,2600.0
2007-12-14 15:35:00,22.5,22.89,22.5,22.75,40400.0,22.5,22.89,22.5,22.75,40400.0
2007-12-14 15:40:00,22.75,22.8,22.75,22.75,19600.0,22.75,22.8,22.75,22.75,19600.0
2007-12-14 15:45:00,22.75,22.81,22.71,22.8,47600.0,22.75,22.81,22.71,22.8,47600.0
2007-12-14 15:50:00,22.79,22.8,22.53,22.63,40800.0,22.79,22.8,22.53,22.63,40800.0
2007-12-14 15:55:00,22.7,22.7,22.42,22.43,68200.0,22.7,22.7,22.42,22.43,68200.0
2007-12-17 09:30:00,22.18,22.86,22.18,22.82,26600.0,22.18,22.86,22.18,22.82,26600.0
2007-12-17 09:35:00,22.73,22.88,22.65,22.78,11000.0,22.73,22.88,22.65,22.78,11000.0
2007-12-17 09:40:00,22.73,22.74,22.66,22.66,11600.0,22.73,22.74,22.66,22.66,11600.0
2007-12-17 09:45:00,22.65,22.7,22.5,22.56,4400.0,22.65,22.7,22.5,22.56,4400.0
2007-12-17 09:50:00,22.62,22.63,22.56,22.56,10800.0,22.62,22.63,22.56,22.56,10800.0
2007-12-17 09:55:00,22.56,22.56,22.5,22.54,4400.0,22.56,22.56,22.5,22.54,4400.0
2007-12-17 10:00:00,22.56,22.62,22.5,22.5,14000.0,22.56,22.62,22.5,22.5,14000.0
2007-12-17 10:05:00,22.51,22.51,22.3,22.33,11800.0,22.51,22.51,22.3,22.33,11800.0
2007-12-17 10:10:00,22.31,22.42,22.31,22.36,6200.0,22.31,22.42,22.31,22.36,6200.0
2007-12-17 10:15:00,22.38,22.38,22.37,22.37,1200.0,22.38,22.38,22.37,22.37,1200.0
2007-12-17 10:20:00,22.37,22.5,22.36,22.49,12000.0,22.37,22.5,22.36,22.49,12000.0
2007-12-17 10:25:00,22.46,22.5,22.45,22.45,4000.0,22.46,22.5,22.45,22.45,4000.0
2007-12-17 10:30:00,22.45,22.47,22.45,22.47,1400.0,22.45,22.47,22.45,22.47,1400.0
2007-12-17 10:35:00,22.47,22.47,22.36,22.43,10000.0,22.47,22.47,22.36,22.43,10000.0
2007-12-17 10:40:00,22.39,22.41,22.31,22.31,7800.0,22.39,22.41,22.31,22.31,7800.0
2007-12-17 10:45:00,22.3,22.35,22.28,22.28,8400.0,22.3,22.35,22.28,22.28,8400.0
2007-12-17 10:50:00,22.26,22.27,22.16,22.18,7200.0,22.26,22.27,22.16,22.18,7200.0
2007-12-17 10:55:00,22.19,22.19,22.1,22.11,6200.0,22.19,22.19,22.1,22.11,6200.0
2007-12-17 11:00:00,22.11,22.13,22.02,22.07,5800.0,22.11,22.13,22.02,22.07,5800.0
2007-12-17 11:05:00,22.07,22.07,21.95,21.98,21000.0,22.07,22.07,21.95,21.98,21000.0
2007-12-17 11:10:00,21.98,22.08,21.98,22.08,11400.0,21.98,22.08,21.98,22.08,11400.0
2007-12-17 11:15:00,22.14,22.21,22.14,22.2,6400.0,22.14,22.21,22.14,22.2,6400.0
2007-12-17 11:20:00,22.2,22.2,22.09,22.09,4400.0,22.2,22.2,22.09,22.09,4400.0
2007-12-17 11:25:00,22.06,22.06,21.88,21.9,13800.0,22.06,22.06,21.88,21.9,13800.0
2007-12-17 11:30:00,21.92,21.94,21.79,21.84,10800.0,21.92,21.94,21.79,21.84,10800.0
2007-12-17 11:35:00,21.8,21.8,21.68,21.7,9800.0,21.8,21.8,21.68,21.7,9800.0
2007-12-17 11:40:00,21.72,21.72,21.67,21.71,3600.0,21.72,21.72,21.67,21.71,3600.0
2007-12-17 11:45:00,21.68,21.68,21.6,21.61,5200.0,21.68,21.68,21.6,21.61,5200.0
2007-12-17 11:50:00,21.61,21.65,21.59,21.59,3600.0,21.61,21.65,21.59,21.59,3600.0
2007-12-17 11:55:00,21.62,21.62,21.58,21.61,7800.0,21.62,21.62,21.58,21.61,7800.0
2007-12-17 12:00:00,21.61,21.61,21.58,21.58,12000.0,21.61,21.61,21.58,21.58,12000.0
2007-12-17 12:05:00,21.56,21.75,21.56,21.75,22800.0,21.56,21.75,21.56,21.75,22800.0
2007-12-17 12:10:00,21.75,21.77,21.72,21.75,3800.0,21.75,21.77,21.72,21.75,3800.0
2007-12-17 12:15:00,21.77,21.77,21.73,21.74,3400.0,21.77,21.77,21.73,21.74,3400.0
2007-12-17 12:20:00,21.73,21.77,21.66,21.67,6800.0,21.73,21.77,21.66,21.67,6800.0
2007-12-17 12:25:00,21.66,21.68,21.6,21.62,3200.0,21.66,21.68,21.6,21.62,3200.0
2007-12-17 12:30:00,21.68,21.71,21.63,21.7,4400.0,21.68,21.71,21.63,21.7,4400.0
2007-12-17 12:35:00,21.68,21.85,21.66,21.83,9600.0,21.68,21.85,21.66,21.83,9600.0
2007-12-17 12:40:00,21.83,21.83,21.75,21.79,2200.0,21.83,21.83,21.75,21.79,2200.0
2007-12-17 12:45:00,21.83,21.83,21.78,21.78,3200.0,21.83,21.83,21.78,21.78,3200.0
2007-12-17 12:50:00,21.79,21.79,21.67,21.74,5600.0,21.79,21.79,21.67,21.74,5600.0
2007-12-17 12:55:00,21.71,21.83,21.71,21.83,6200.0,21.71,21.83,21.71,21.83,6200.0
2007-12-17 13:00:00,21.8,21.86,21.8,21.86,4200.0,21.8,21.86,21.8,21.86,4200.0
2007-12-17 13:05:00,21.82,21.83,21.82,21.83,2200.0,21.82,21.83,21.82,21.83,2200.0
2007-12-17 13:10:00,21.86,21.91,21.86,21.91,3400.0,21.86,21.91,21.86,21.91,3400.0
2007-12-17 13:15:00,21.89,21.89,21.82,21.84,15600.0,21.89,21.89,21.82,21.84,15600.0
2007-12-17 13:20:00,21.84,21.84,21.71,21.74,9400.0,21.84,21.84,21.71,21.74,9400.0
2007-12-17 13:25:00,21.75,21.75,21.7,21.71,3400.0,21.75,21.75,21.7,21.71,3400.0
2007-12-17 13:30:00,21.68,21.71,21.63,21.65,10000.0,21.68,21.71,21.63,21.65,10000.0
2007-12-17 13:35:00,21.63,21.68,21.58,21.61,2600.0,21.63,21.68,21.58,21.61,2600.0
2007-12-17 13:40:00,21.58,21.63,21.55,21.6,6000.0,21.58,21.63,21.55,21.6,6000.0
2007-12-17 13:45:00,21.58,21.58,21.46,21.49,9400.0,21.58,21.58,21.46,21.49,9400.0
2007-12-17 13:50:00,21.5,21.63,21.45,21.62,9200.0,21.5,21.63,21.45,21.62,9200.0
2007-12-17 13:55:00,21.57,21.57,21.54,21.55,1000.0,21.57,21.57,21.54,21.55,1000.0
2007-12-17 14:00:00,21.57,21.59,21.43,21.49,7200.0,21.57,21.59,21.43,21.49,7200.0
2007-12-17 14:05:00,21.48,21.48,21.43,21.43,600.0,21.48,21.48,21.43,21.43,600.0
2007-12-17 14:10:00,21.43,21.63,21.43,21.6,14600.0,21.43,21.63,21.43,21.6,14600.0
2007-12-17 14:15:00,21.6,21.62,21.57,21.57,3200.0,21.6,21.62,21.57,21.57,3200.0
2007-12-17 14:20:00,21.58,21.74,21.57,21.73,8600.0,21.58,21.74,21.57,21.73,8600.0
2007-12-17 14:25:00,21.72,21.75,21.62,21.68,16600.0,21.72,21.75,21.62,21.68,16600.0
2007-12-17 14:30:00,21.72,21.85,21.72,21.81,11000.0,21.72,21.85,21.72,21.81,11000.0
2007-12-17 14:35:00,21.78,21.81,21.78,21.8,2400.0,21.78,21.81,21.78,21.8,2400.0
2007-12-17 14:40:00,21.79,21.79,21.76,21.78,3000.0,21.79,21.79,21.76,21.78,3000.0
2007-12-17 14:45:00,21.79,21.79,21.71,21.73,4600.0,21.79,21.79,21.71,21.73,4600.0
2007-12-17 14:50:00,21.72,21.72,21.66,21.66,2400.0,21.72,21.72,21.66,21.66,2400.0
2007-12-17 14:55:00,21.64,21.64,21.54,21.59,8800.0,21.64,21.64,21.54,21.59,8800.0
2007-12-17 15:00:00,21.59,21.59,21.5,21.51,6400.0,21.59,21.59,21.5,21.51,6400.0
2007-12-17 15:05:00,21.5,21.54,21.39,21.39,11800.0,21.5,21.54,21.39,21.39,11800.0
2007-12-17 15:10:00,21.41,21.49,21.41,21.49,11800.0,21.41,21.49,21.41,21.49,11800.0
2007-12-17 15:15:00,21.49,21.5,21.44,21.44,8000.0,21.49,21.5,21.44,21.44,8000.0
2007-12-17 15:20:00,21.43,21.56,21.43,21.55,12600.0,21.43,21.56,21.43,21.55,12600.0
2007-12-17 15:25:00,21.55,21.7,21.54,21.7,13800.0,21.55,21.7,21.54,21.7,13800.0
2007-12-17 15:30:00,21.73,21.79,21.7,21.77,14800.0,21.73,21.79,21.7,21.77,14800.0
2007-12-17 15:35:00,21.77,21.86,21.75,21.86,13400.0,21.77,21.86,21.75,21.86,13400.0
2007-12-17 15:40:00,21.86,21.95,21.86,21.89,11400.0,21.86,21.95,21.86,21.89,11400.0
2007-12-17 15:45:00,21.89,21.9,21.78,21.78,14800.0,21.89,21.9,21.78,21.78,14800.0
2007-12-17 15:50:00,21.77,21.78,21.64,21.76,21800.0,21.77,21.78,21.64,21.76,21800.0
2007-12-17 15:55:00,21.77,21.79,21.61,21.61,29000.0,21.77,21.79,21.61,21.61,29000.0
2007-12-18 09:30:00,22.0,22.11,22.0,22.05,21000.0,22.0,22.11,22.0,22.05,21000.0
2007-12-18 09:35:00,22.05,22.12,22.05,22.08,10600.0,22.05,22.12,22.05,22.08,10600.0
2007-12-18 09:40:00,22.07,22.14,22.0,22.02,27000.0,22.07,22.14,22.0,22.02,27000.0
2007-12-18 09:45:00,22.01,22.02,21.8,21.81,15400.0,22.01,22.02,21.8,21.81,15400.0
2007-12-18 09:50:00,21.81,21.81,21.7,21.7,26000.0,21.81,21.81,21.7,21.7,26000.0
2007-12-18 09:55:00,21.75,21.75,21.7,21.7,9800.0,21.75,21.75,21.7,21.7,9800.0
2007-12-18 10:00:00,21.68,21.82,21.64,21.71,13200.0,21.68,21.82,21.64,21.71,13200.0
2007-12-18 10:05:00,21.7,21.71,21.58,21.58,16200.0,21.7,21.71,21.58,21.58,16200.0
2007-12-18 10:10:00,21.63,21.64,21.49,21.49,12000.0,21.63,21.64,21.49,21.49,12000.0
2007-12-18 10:15:00,21.5,21.59,21.49,21.59,13000.0,21.5,21.59,21.49,21.59,13000.0
2007-12-18 10:20:00,21.56,21.6,21.54,21.56,10400.0,21.56,21.6,21.54,21.56,10400.0
2007-12-18 10:25:00,21.57,21.63,21.57,21.59,19200.0,21.57,21.63,21.57,21.59,19200.0
2007-12-18 10:30:00,21.62,21.63,21.59,21.61,3000.0,21.62,21.63,21.59,21.61,3000.0
2007-12-18 10:35:00,21.59,21.61,21.55,21.55,12600.0,21.59,21.61,21.55,21.55,12600.0
2007-12-18 10:40:00,21.59,21.6,21.55,21.6,2200.0,21.59,21.6,21.55,21.6,2200.0
2007-12-18 10:45:00,21.56,21.56,21.41,21.47,15800.0,21.56,21.56,21.41,21.47,15800.0
2007-12-18 10:50:00,21.5,21.5,21.46,21.47,4200.0,21.5,21.5,21.46,21.47,4200.0
2007-12-18 10:55:00,21.43,21.5,21.43,21.46,7200.0,21.43,21.5,21.43,21.46,7200.0
2007-12-18 11:00:00,21.47,21.52,21.47,21.52,4800.0,21.47,21.52,21.47,21.52,4800.0
2007-12-18 11:05:00,21.52,21.52,21.48,21.52,9000.0,21.52,21.52,21.48,21.52,9000.0
2007-12-18 11:10:00,21.51,21.51,21.5,21.51,7800.0,21.51,21.51,21.5,21.51,7800.0
2007-12-18 11:15:00,21.51,21.51,21.5,21.5,2600.0,21.51,21.51,21.5,21.5,2600.0
2007-12-18 11:20:00,21.5,21.5,21.43,21.46,9600.0,21.5,21.5,21.43,21.46,9600.0
2007-12-18 11:25:00,21.43,21.43,21.43,21.43,5800.0,21.43,21.43,21.43,21.43,5800.0
2007-12-18 11:30:00,21.47,21.52,21.44,21.52,8800.0,21.47,21.52,21.44,21.52,8800.0
2007-12-18 11:35:00,21.52,21.55,21.52,21.55,6200.0,21.52,21.55,21.52,21.55,6200.0
2007-12-18 11:40:00,21.56,21.77,21.56,21.68,7800.0,21.56,21.77,21.56,21.68,7800.0
2007-12-18 11:45:00,21.68,21.75,21.64,21.68,6200.0,21.68,21.75,21.64,21.68,6200.0
2007-12-18 11:50:00,21.68,21.71,21.61,21.61,6400.0,21.68,21.71,21.61,21.61,6400.0
2007-12-18 11:55:00,21.61,21.61,21.53,21.53,3000.0,21.61,21.61,21.53,21.53,3000.0
2007-12-18 12:00:00,21.55,21.55,21.53,21.53,8200.0,21.55,21.55,21.53,21.53,8200.0
2007-12-18 12:05:00,21.53,21.55,21.5,21.5,8200.0,21.53,21.55,21.5,21.5,8200.0
2007-12-18 12:10:00,21.5,21.5,21.42,21.42,3000.0,21.5,21.5,21.42,21.42,3000.0
2007-12-18 12:15:00,21.42,21.42,21.35,21.39,10000.0,21.42,21.42,21.35,21.39,10000.0
2007-12-18 12:20:00,21.39,21.47,21.39,21.47,8000.0,21.39,21.47,21.39,21.47,8000.0
2007-12-18 12:25:00,21.45,21.46,21.43,21.46,2400.0,21.45,21.46,21.43,21.46,2400.0
2007-12-18 12:30:00,21.41,21.41,21.34,21.34,4200.0,21.41,21.41,21.34,21.34,4200.0
2007-12-18 12:35:00,21.34,21.35,21.3,21.33,7200.0,21.34,21.35,21.3,21.33,7200.0
2007-12-18 12:40:00,21.32,21.34,21.29,21.29,5800.0,21.32,21.34,21.29,21.29,5800.0
2007-12-18 12:45:00,21.31,21.36,21.3,21.35,7200.0,21.31,21.36,21.3,21.35,7200.0
2007-12-18 12:50:00,21.35,21.35,21.28,21.29,5400.0,21.35,21.35,21.28,21.29,5400.0
2007-12-18 12:55:00,21.29,21.32,21.25,21.26,11800.0,21.29,21.32,21.25,21.26,11800.0
2007-12-18 13:00:00,21.25,21.32,21.25,21.29,6400.0,21.25,21.32,21.25,21.29,6400.0
2007-12-18 13:05:00,21.29,21.36,21.29,21.36,2400.0,21.29,21.36,21.29,21.36,2400.0
2007-12-18 13:10:00,21.36,21.36,21.32,21.33,3400.0,21.36,21.36,21.32,21.33,3400.0
2007-12-18 13:15:00,21.38,21.61,21.38,21.61,12800.0,21.38,21.61,21.38,21.61,12800.0
2007-12-18 13:20:00,21.66,21.73,21.63,21.73,12000.0,21.66,21.73,21.63,21.73,12000.0
2007-12-18 13:25:00,21.71,21.74,21.68,21.68,9800.0,21.71,21.74,21.68,21.68,9800.0
2007-12-18 13:30:00,21.68,21.73,21.67,21.72,7400.0,21.68,21.73,21.67,21.72,7400.0
2007-12-18 13:35:00,21.73,21.93,21.73,21.87,4800.0,21.73,21.93,21.73,21.87,4800.0
2007-12-18 13:40:00,21.91,22.1,21.91,21.98,15800.0,21.91,22.1,21.91,21.98,15800.0
2007-12-18 13:45:00,22.03,22.03,21.92,21.92,8200.0,22.03,22.03,21.92,21.92,8200.0
2007-12-18 13:50:00,21.92,21.95,21.92,21.92,4000.0,21.92,21.95,21.92,21.92,4000.0
2007-12-18 13:55:00,21.9,21.9,21.75,21.75,9400.0,21.9,21.9,21.75,21.75,9400.0
2007-12-18 14:00:00,21.75,21.85,21.75,21.85,7000.0,21.75,21.85,21.75,21.85,7000.0
2007-12-18 14:05:00,21.85,21.95,21.85,21.95,7800.0,21.85,21.95,21.85,21.95,7800.0
2007-12-18 14:10:00,21.95,22.0,21.93,22.0,7600.0,21.95,22.0,21.93,22.0,7600.0
2007-12-18 14:15:00,21.97,22.06,21.97,22.04,4200.0,21.97,22.06,21.97,22.04,4200.0
2007-12-18 14:20:00,22.07,22.08,22.07,22.08,600.0,22.07,22.08,22.07,22.08,600.0
2007-12-18 14:25:00,22.05,22.13,22.05,22.1,4000.0,22.05,22.13,22.05,22.1,4000.0
2007-12-18 14:30:00,22.13,22.41,22.13,22.36,19800.0,22.13,22.41,22.13,22.36,19800.0
2007-12-18 14:35:00,22.36,22.48,22.35,22.42,10200.0,22.36,22.48,22.35,22.42,10200.0
2007-12-18 14:40:00,22.42,22.47,22.28,22.28,13400.0,22.42,22.47,22.28,22.28,13400.0
2007-12-18 14:45:00,22.29,22.29,22.11,22.11,14800.0,22.29,22.29,22.11,22.11,14800.0
2007-12-18 14:50:00,22.11,22.15,22.11,22.13,11800.0,22.11,22.15,22.11,22.13,11800.0
2007-12-18 14:55:00,22.11,22.11,22.06,22.09,6200.0,22.11,22.11,22.06,22.09,6200.0
2007-12-18 15:00:00,22.09,22.16,22.04,22.16,16000.0,22.09,22.16,22.04,22.16,16000.0
2007-12-18 15:05:00,22.17,22.25,22.17,22.2,12200.0,22.17,22.25,22.17,22.2,12200.0
2007-12-18 15:10:00,22.2,22.2,22.07,22.11,11000.0,22.2,22.2,22.07,22.11,11000.0
2007-12-18 15:15:00,22.18,22.25,22.15,22.21,24400.0,22.18,22.25,22.15,22.21,24400.0
2007-12-18 15:20:00,22.21,22.22,22.19,22.19,8400.0,22.21,22.22,22.19,22.19,8400.0
2007-12-18 15:25:00,22.17,22.22,22.17,22.22,9400.0,22.17,22.22,22.17,22.22,9400.0
2007-12-18 15:30:00,22.21,22.3,22.21,22.3,18600.0,22.21,22.3,22.21,22.3,18600.0
2007-12-18 15:35:00,22.27,22.32,22.27,22.32,9600.0,22.27,22.32,22.27,22.32,9600.0
2007-12-18 15:40:00,22.31,22.36,22.29,22.29,12400.0,22.31,22.36,22.29,22.29,12400.0
2007-12-18 15:45:00,22.28,22.28,22.25,22.27,7800.0,22.28,22.28,22.25,22.27,7800.0
2007-12-18 15:50:00,22.27,22.27,22.03,22.05,30400.0,22.27,22.27,22.03,22.05,30400.0
2007-12-18 15:55:00,22.01,22.23,22.0,22.23,18200.0,22.01,22.23,22.0,22.23,18200.0
2007-12-19 09:30:00,22.23,22.28,22.0,22.05,5200.0,22.23,22.28,22.0,22.05,5200.0
2007-12-19 09:35:00,22.08,22.08,22.07,22.07,1000.0,22.08,22.08,22.07,22.07,1000.0
2007-12-19 09:40:00,22.05,22.05,21.92,21.92,2400.0,22.05,22.05,21.92,21.92,2400.0
2007-12-19 09:45:00,22.06,22.23,22.06,22.23,3200.0,22.06,22.23,22.06,22.23,3200.0
2007-12-19 09:50:00,22.27,22.41,22.23,22.41,12400.0,22.27,22.41,22.23,22.41,12400.0
2007-12-19 09:55:00,22.39,22.45,22.39,22.42,1000.0,22.39,22.45,22.39,22.42,1000.0
2007-12-19 10:00:00,22.35,22.36,22.29,22.36,8600.0,22.35,22.36,22.29,22.36,8600.0
2007-12-19 10:05:00,22.37,22.68,22.32,22.63,31600.0,22.37,22.68,22.32,22.63,31600.0
2007-12-19 10:10:00,22.63,22.77,22.61,22.7,9600.0,22.63,22.77,22.61,22.7,9600.0
2007-12-19 10:15:00,22.77,22.8,22.72,22.73,4600.0,22.77,22.8,22.72,22.73,4600.0
2007-12-19 10:20:00,22.8,22.81,22.72,22.81,5200.0,22.8,22.81,22.72,22.81,5200.0
2007-12-19 10:25:00,22.78,22.78,22.72,22.77,8200.0,22.78,22.78,22.72,22.77,8200.0
2007-12-19 10:30:00,22.72,22.76,22.72,22.76,3000.0,22.72,22.76,22.72,22.76,3000.0
2007-12-19 10:35:00,22.68,22.75,22.68,22.68,4200.0,22.68,22.75,22.68,22.68,4200.0
2007-12-19 10:40:00,22.73,22.75,22.68,22.74,3200.0,22.73,22.75,22.68,22.74,3200.0
2007-12-19 10:45:00,22.68,22.75,22.68,22.68,1800.0,22.68,22.75,22.68,22.68,1800.0
2007-12-19 10:50:00,22.73,22.83,22.7,22.78,6200.0,22.73,22.83,22.7,22.78,6200.0
2007-12-19 10:55:00,22.78,22.93,22.78,22.93,6400.0,22.78,22.93,22.78,22.93,6400.0
2007-12-19 11:00:00,22.91,23.08,22.91,23.08,13600.0,22.91,23.08,22.91,23.08,13600.0
2007-12-19 11:05:00,23.02,23.03,22.96,22.96,8200.0,23.02,23.03,22.96,22.96,8200.0
2007-12-19 11:10:00,22.92,22.92,22.86,22.86,9600.0,22.92,22.92,22.86,22.86,9600.0
2007-12-19 11:15:00,22.86,22.9,22.8,22.8,5400.0,22.86,22.9,22.8,22.8,5400.0
2007-12-19 11:20:00,22.81,22.83,22.63,22.65,7000.0,22.81,22.83,22.63,22.65,7000.0
2007-12-19 11:25:00,22.64,22.72,22.63,22.72,2600.0,22.64,22.72,22.63,22.72,2600.0
2007-12-19 11:30:00,22.65,22.65,22.4,22.48,15800.0,22.65,22.65,22.4,22.48,15800.0
2007-12-19 11:35:00,22.55,22.63,22.55,22.61,1200.0,22.55,22.63,22.55,22.61,1200.0
2007-12-19 11:40:00,22.57,22.57,22.55,22.55,1000.0,22.57,22.57,22.55,22.55,1000.0
2007-12-19 11:45:00,22.59,22.59,22.54,22.54,1000.0,22.59,22.59,22.54,22.54,1000.0
2007-12-19 11:50:00,22.6,22.6,22.51,22.51,2600.0,22.6,22.6,22.51,22.51,2600.0
2007-12-19 11:55:00,22.42,22.42,22.41,22.41,1400.0,22.42,22.42,22.41,22.41,1400.0
2007-12-19 12:00:00,22.36,22.41,22.32,22.41,3000.0,22.36,22.41,22.32,22.41,3000.0
2007-12-19 12:05:00,22.49,22.49,22.47,22.47,1000.0,22.49,22.49,22.47,22.47,1000.0
2007-12-19 12:10:00,22.47,22.47,22.42,22.42,1200.0,22.47,22.47,22.42,22.42,1200.0
2007-12-19 12:15:00,22.43,22.43,22.34,22.35,5400.0,22.43,22.43,22.34,22.35,5400.0
2007-12-19 12:20:00,22.31,22.34,22.25,22.3,6400.0,22.31,22.34,22.25,22.3,6400.0
2007-12-19 12:25:00,22.25,22.32,22.25,22.32,3800.0,22.25,22.32,22.25,22.32,3800.0
2007-12-19 12:30:00,22.29,22.29,22.09,22.13,20400.0,22.29,22.29,22.09,22.13,20400.0
2007-12-19 12:35:00,22.08,22.11,22.06,22.06,6400.0,22.08,22.11,22.06,22.06,6400.0
2007-12-19 12:40:00,22.03,22.06,21.89,21.89,9800.0,22.03,22.06,21.89,21.89,9800.0
2007-12-19 12:45:00,21.85,21.85,21.71,21.75,12800.0,21.85,21.85,21.71,21.75,12800.0
2007-12-19 12:50:00,21.76,21.76,21.59,21.64,18600.0,21.76,21.76,21.59,21.64,18600.0
2007-12-19 12:55:00,21.64,21.73,21.54,21.73,40800.0,21.64,21.73,21.54,21.73,40800.0
2007-12-19 13:00:00,21.7,21.73,21.46,21.46,38400.0,21.7,21.73,21.46,21.46,38400.0
2007-12-19 13:05:00,21.48,21.63,21.46,21.63,14600.0,21.48,21.63,21.46,21.63,14600.0
2007-12-19 13:10:00,21.63,21.68,21.63,21.68,2400.0,21.63,21.68,21.63,21.68,2400.0
2007-12-19 13:15:00,21.67,21.8,21.67,21.74,7800.0,21.67,21.8,21.67,21.74,7800.0
2007-12-19 13:20:00,21.73,21.82,21.73,21.78,5200.0,21.73,21.82,21.73,21.78,5200.0
2007-12-19 13:25:00,21.78,21.79,21.77,21.77,2400.0,21.78,21.79,21.77,21.77,2400.0
2007-12-19 13:30:00,21.73,21.73,21.63,21.7,4600.0,21.73,21.73,21.63,21.7,4600.0
2007-12-19 13:35:00,21.7,21.7,21.63,21.63,20200.0,21.7,21.7,21.63,21.63,20200.0
2007-12-19 13:40:00,21.58,21.58,21.5,21.5,3400.0,21.58,21.58,21.5,21.5,3400.0
2007-12-19 13:45:00,21.53,21.53,21.41,21.46,15200.0,21.53,21.53,21.41,21.46,15200.0
2007-12-19 13:50:00,21.46,21.46,21.36,21.43,11200.0,21.46,21.46,21.36,21.43,11200.0
2007-12-19 13:55:00,21.5,21.59,21.5,21.57,2800.0,21.5,21.59,21.5,21.57,2800.0
2007-12-19 14:00:00,21.61,21.74,21.53,21.61,6200.0,21.61,21.74,21.53,21.61,6200.0
2007-12-19 14:05:00,21.63,21.63,21.63,21.63,400.0,21.63,21.63,21.63,21.63,400.0
2007-12-19 14:10:00,21.67,21.9,21.67,21.84,14000.0,21.67,21.9,21.67,21.84,14000.0
2007-12-19 14:15:00,21.89,21.9,21.81,21.86,5000.0,21.89,21.9,21.81,21.86,5000.0
2007-12-19 14:20:00,21.84,22.1,21.84,21.96,17200.0,21.84,22.1,21.84,21.96,17200.0
2007-12-19 14:25:00,21.92,21.95,21.9,21.95,1200.0,21.92,21.95,21.9,21.95,1200.0
2007-12-19 14:30:00,21.96,21.96,21.83,21.85,2200.0,21.96,21.96,21.83,21.85,2200.0
2007-12-19 14:35:00,21.86,21.97,21.85,21.91,3800.0,21.86,21.97,21.85,21.91,3800.0
2007-12-19 14:40:00,21.92,21.94,21.91,21.94,1800.0,21.92,21.94,21.91,21.94,1800.0
2007-12-19 14:45:00,21.98,22.05,21.94,21.97,6200.0,21.98,22.05,21.94,21.97,6200.0
2007-12-19 14:50:00,22.03,22.14,22.03,22.08,5200.0,22.03,22.14,22.03,22.08,5200.0
2007-12-19 14:55:00,22.06,22.08,22.04,22.04,4200.0,22.06,22.08,22.04,22.04,4200.0
2007-12-19 15:00:00,22.02,22.07,22.0,22.07,4600.0,22.02,22.07,22.0,22.07,4600.0
2007-12-19 15:05:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-12-19 15:10:00,21.99,22.05,21.99,22.0,3400.0,21.99,22.05,21.99,22.0,3400.0
2007-12-19 15:15:00,21.99,22.1,21.99,22.02,3800.0,21.99,22.1,21.99,22.02,3800.0
2007-12-19 15:20:00,22.05,22.22,22.03,22.22,18800.0,22.05,22.22,22.03,22.22,18800.0
2007-12-19 15:25:00,22.25,22.37,22.22,22.28,16600.0,22.25,22.37,22.22,22.28,16600.0
2007-12-19 15:30:00,22.28,22.34,22.28,22.3,2800.0,22.28,22.34,22.28,22.3,2800.0
2007-12-19 15:35:00,22.3,22.3,22.2,22.2,5600.0,22.3,22.3,22.2,22.2,5600.0
2007-12-19 15:40:00,22.19,22.19,22.09,22.09,5200.0,22.19,22.19,22.09,22.09,5200.0
2007-12-19 15:45:00,22.07,22.13,22.06,22.06,7800.0,22.07,22.13,22.06,22.06,7800.0
2007-12-19 15:50:00,22.08,22.09,22.07,22.07,11600.0,22.08,22.09,22.07,22.07,11600.0
2007-12-19 15:55:00,22.07,22.11,22.0,22.11,2800.0,22.07,22.11,22.0,22.11,2800.0
2007-12-20 09:30:00,22.53,22.97,22.51,22.71,40400.0,22.53,22.97,22.51,22.71,40400.0
2007-12-20 09:35:00,22.72,22.98,22.69,22.93,20400.0,22.72,22.98,22.69,22.93,20400.0
2007-12-20 09:40:00,22.97,23.2,22.97,23.17,48800.0,22.97,23.2,22.97,23.17,48800.0
2007-12-20 09:45:00,23.2,23.4,23.13,23.28,38400.0,23.2,23.4,23.13,23.28,38400.0
2007-12-20 09:50:00,23.28,23.28,22.86,22.94,34800.0,23.28,23.28,22.86,22.94,34800.0
2007-12-20 09:55:00,22.99,23.0,22.65,22.71,27800.0,22.99,23.0,22.65,22.71,27800.0
2007-12-20 10:00:00,22.75,22.75,22.6,22.62,14400.0,22.75,22.75,22.6,22.62,14400.0
2007-12-20 10:05:00,22.7,22.7,22.65,22.7,14400.0,22.7,22.7,22.65,22.7,14400.0
2007-12-20 10:10:00,22.7,22.7,22.57,22.64,10400.0,22.7,22.7,22.57,22.64,10400.0
2007-12-20 10:15:00,22.7,22.7,22.52,22.6,15600.0,22.7,22.7,22.52,22.6,15600.0
2007-12-20 10:20:00,22.6,22.6,22.54,22.54,9800.0,22.6,22.6,22.54,22.54,9800.0
2007-12-20 10:25:00,22.59,22.65,22.54,22.61,5200.0,22.59,22.65,22.54,22.61,5200.0
2007-12-20 10:30:00,22.6,22.65,22.57,22.61,4200.0,22.6,22.65,22.57,22.61,4200.0
2007-12-20 10:35:00,22.65,22.7,22.65,22.65,6600.0,22.65,22.7,22.65,22.65,6600.0
2007-12-20 10:40:00,22.64,22.84,22.64,22.84,18600.0,22.64,22.84,22.64,22.84,18600.0
2007-12-20 10:45:00,22.79,23.07,22.79,22.91,11600.0,22.79,23.07,22.79,22.91,11600.0
2007-12-20 10:50:00,22.88,22.91,22.66,22.67,8400.0,22.88,22.91,22.66,22.67,8400.0
2007-12-20 10:55:00,22.63,22.75,22.57,22.63,7000.0,22.63,22.75,22.57,22.63,7000.0
2007-12-20 11:00:00,22.64,22.72,22.63,22.72,2200.0,22.64,22.72,22.63,22.72,2200.0
2007-12-20 11:05:00,22.61,22.62,22.53,22.56,6400.0,22.61,22.62,22.53,22.56,6400.0
2007-12-20 11:10:00,22.56,22.73,22.56,22.71,5600.0,22.56,22.73,22.56,22.71,5600.0
2007-12-20 11:15:00,22.68,22.68,22.62,22.67,1400.0,22.68,22.68,22.62,22.67,1400.0
2007-12-20 11:20:00,22.68,22.68,22.56,22.56,2200.0,22.68,22.68,22.56,22.56,2200.0
2007-12-20 11:25:00,22.54,22.58,22.54,22.58,2600.0,22.54,22.58,22.54,22.58,2600.0
2007-12-20 11:30:00,22.6,22.6,22.57,22.57,3600.0,22.6,22.6,22.57,22.57,3600.0
2007-12-20 11:35:00,22.57,22.57,22.57,22.57,0.0,22.57,22.57,22.57,22.57,0.0
2007-12-20 11:40:00,22.63,22.64,22.61,22.64,2800.0,22.63,22.64,22.61,22.64,2800.0
2007-12-20 11:45:00,22.62,22.68,22.62,22.64,3200.0,22.62,22.68,22.62,22.64,3200.0
2007-12-20 11:50:00,22.67,22.73,22.63,22.73,6200.0,22.67,22.73,22.63,22.73,6200.0
2007-12-20 11:55:00,22.68,22.74,22.51,22.51,14200.0,22.68,22.74,22.51,22.51,14200.0
2007-12-20 12:00:00,22.49,22.5,22.33,22.47,15000.0,22.49,22.5,22.33,22.47,15000.0
2007-12-20 12:05:00,22.42,22.49,22.42,22.42,3200.0,22.42,22.49,22.42,22.42,3200.0
2007-12-20 12:10:00,22.48,22.48,22.42,22.42,3400.0,22.48,22.48,22.42,22.42,3400.0
2007-12-20 12:15:00,22.42,22.48,22.42,22.47,2400.0,22.42,22.48,22.42,22.47,2400.0
2007-12-20 12:20:00,22.47,22.47,22.47,22.47,0.0,22.47,22.47,22.47,22.47,0.0
2007-12-20 12:25:00,22.55,22.55,22.55,22.55,200.0,22.55,22.55,22.55,22.55,200.0
2007-12-20 12:30:00,22.55,22.55,22.55,22.55,0.0,22.55,22.55,22.55,22.55,0.0
2007-12-20 12:35:00,22.57,22.61,22.57,22.61,2000.0,22.57,22.61,22.57,22.61,2000.0
2007-12-20 12:40:00,22.57,22.75,22.57,22.75,1600.0,22.57,22.75,22.57,22.75,1600.0
2007-12-20 12:45:00,22.72,22.74,22.66,22.66,2600.0,22.72,22.74,22.66,22.66,2600.0
2007-12-20 12:50:00,22.67,22.72,22.67,22.72,1200.0,22.67,22.72,22.67,22.72,1200.0
2007-12-20 12:55:00,22.71,22.74,22.67,22.67,2600.0,22.71,22.74,22.67,22.67,2600.0
2007-12-20 13:00:00,22.67,22.67,22.67,22.67,200.0,22.67,22.67,22.67,22.67,200.0
2007-12-20 13:05:00,22.74,22.74,22.68,22.68,1600.0,22.74,22.74,22.68,22.68,1600.0
2007-12-20 13:10:00,22.74,22.74,22.69,22.69,800.0,22.74,22.74,22.69,22.69,800.0
2007-12-20 13:15:00,22.72,22.78,22.71,22.77,3600.0,22.72,22.78,22.71,22.77,3600.0
2007-12-20 13:20:00,22.75,22.88,22.75,22.8,7800.0,22.75,22.88,22.75,22.8,7800.0
2007-12-20 13:25:00,22.84,22.85,22.81,22.81,2200.0,22.84,22.85,22.81,22.81,2200.0
2007-12-20 13:30:00,22.81,22.85,22.81,22.85,800.0,22.81,22.85,22.81,22.85,800.0
2007-12-20 13:35:00,22.85,22.85,22.85,22.85,0.0,22.85,22.85,22.85,22.85,0.0
2007-12-20 13:40:00,22.81,22.81,22.65,22.65,8000.0,22.81,22.81,22.65,22.65,8000.0
2007-12-20 13:45:00,22.66,22.67,22.64,22.64,800.0,22.66,22.67,22.64,22.64,800.0
2007-12-20 13:50:00,22.66,22.74,22.65,22.67,2600.0,22.66,22.74,22.65,22.67,2600.0
2007-12-20 13:55:00,22.68,22.87,22.68,22.75,7800.0,22.68,22.87,22.68,22.75,7800.0
2007-12-20 14:00:00,22.76,22.83,22.76,22.78,5800.0,22.76,22.83,22.76,22.78,5800.0
2007-12-20 14:05:00,22.83,22.84,22.82,22.82,1400.0,22.83,22.84,22.82,22.82,1400.0
2007-12-20 14:10:00,22.85,22.85,22.8,22.8,2000.0,22.85,22.85,22.8,22.8,2000.0
2007-12-20 14:15:00,22.8,22.85,22.79,22.79,3200.0,22.8,22.85,22.79,22.79,3200.0
2007-12-20 14:20:00,22.8,22.85,22.8,22.85,600.0,22.8,22.85,22.8,22.85,600.0
2007-12-20 14:25:00,22.83,22.85,22.77,22.77,2400.0,22.83,22.85,22.77,22.77,2400.0
2007-12-20 14:30:00,22.77,22.86,22.77,22.85,11200.0,22.77,22.86,22.77,22.85,11200.0
2007-12-20 14:35:00,22.85,22.95,22.84,22.95,8600.0,22.85,22.95,22.84,22.95,8600.0
2007-12-20 14:40:00,22.93,22.93,22.89,22.89,4400.0,22.93,22.93,22.89,22.89,4400.0
2007-12-20 14:45:00,22.88,22.95,22.87,22.9,5800.0,22.88,22.95,22.87,22.9,5800.0
2007-12-20 14:50:00,22.89,22.89,22.85,22.85,12600.0,22.89,22.89,22.85,22.85,12600.0
2007-12-20 14:55:00,22.87,22.87,22.86,22.86,800.0,22.87,22.87,22.86,22.86,800.0
2007-12-20 15:00:00,22.85,22.85,22.72,22.74,8000.0,22.85,22.85,22.72,22.74,8000.0
2007-12-20 15:05:00,22.72,22.76,22.72,22.73,2000.0,22.72,22.76,22.72,22.73,2000.0
2007-12-20 15:10:00,22.73,22.95,22.73,22.95,13800.0,22.73,22.95,22.73,22.95,13800.0
2007-12-20 15:15:00,22.96,23.01,22.96,23.0,10200.0,22.96,23.01,22.96,23.0,10200.0
2007-12-20 15:20:00,23.0,23.0,22.98,23.0,13600.0,23.0,23.0,22.98,23.0,13600.0
2007-12-20 15:25:00,23.0,23.0,22.92,22.92,11200.0,23.0,23.0,22.92,22.92,11200.0
2007-12-20 15:30:00,22.95,22.95,22.88,22.9,19000.0,22.95,22.95,22.88,22.9,19000.0
2007-12-20 15:35:00,22.9,23.0,22.86,22.99,24400.0,22.9,23.0,22.86,22.99,24400.0
2007-12-20 15:40:00,23.0,23.0,22.93,22.93,19800.0,23.0,23.0,22.93,22.93,19800.0
2007-12-20 15:45:00,22.96,23.0,22.96,22.98,18400.0,22.96,23.0,22.96,22.98,18400.0
2007-12-20 15:50:00,22.97,22.98,22.94,22.96,9200.0,22.97,22.98,22.94,22.96,9200.0
2007-12-20 15:55:00,22.95,22.98,22.89,22.95,23200.0,22.95,22.98,22.89,22.95,23200.0
2007-12-21 09:30:00,23.55,23.55,23.05,23.31,130400.0,23.55,23.55,23.05,23.31,130400.0
2007-12-21 09:35:00,23.36,23.74,23.36,23.67,40600.0,23.36,23.74,23.36,23.67,40600.0
2007-12-21 09:40:00,23.7,23.75,23.58,23.58,24400.0,23.7,23.75,23.58,23.58,24400.0
2007-12-21 09:45:00,23.57,23.8,23.57,23.79,21000.0,23.57,23.8,23.57,23.79,21000.0
2007-12-21 09:50:00,23.8,23.8,23.45,23.5,27600.0,23.8,23.8,23.45,23.5,27600.0
2007-12-21 09:55:00,23.5,23.67,23.49,23.67,15400.0,23.5,23.67,23.49,23.67,15400.0
2007-12-21 10:00:00,23.66,23.74,23.63,23.69,5800.0,23.66,23.74,23.63,23.69,5800.0
2007-12-21 10:05:00,23.64,23.69,23.5,23.5,10400.0,23.64,23.69,23.5,23.5,10400.0
2007-12-21 10:10:00,23.48,23.55,23.41,23.46,37600.0,23.48,23.55,23.41,23.46,37600.0
2007-12-21 10:15:00,23.46,23.52,23.4,23.48,5800.0,23.46,23.52,23.4,23.48,5800.0
2007-12-21 10:20:00,23.45,23.45,23.2,23.25,16200.0,23.45,23.45,23.2,23.25,16200.0
2007-12-21 10:25:00,23.22,23.25,23.13,23.22,40000.0,23.22,23.25,23.13,23.22,40000.0
2007-12-21 10:30:00,23.22,23.35,23.22,23.35,2000.0,23.22,23.35,23.22,23.35,2000.0
2007-12-21 10:35:00,23.34,23.35,23.3,23.3,4800.0,23.34,23.35,23.3,23.3,4800.0
2007-12-21 10:40:00,23.25,23.31,23.25,23.28,4000.0,23.25,23.31,23.25,23.28,4000.0
2007-12-21 10:45:00,23.25,23.58,23.25,23.58,9200.0,23.25,23.58,23.25,23.58,9200.0
2007-12-21 10:50:00,23.48,23.59,23.48,23.59,5600.0,23.48,23.59,23.48,23.59,5600.0
2007-12-21 10:55:00,23.56,23.65,23.44,23.65,22600.0,23.56,23.65,23.44,23.65,22600.0
2007-12-21 11:00:00,23.65,23.74,23.63,23.73,12000.0,23.65,23.74,23.63,23.73,12000.0
2007-12-21 11:05:00,23.75,23.75,23.65,23.7,16000.0,23.75,23.75,23.65,23.7,16000.0
2007-12-21 11:10:00,23.7,23.7,23.65,23.68,6600.0,23.7,23.7,23.65,23.68,6600.0
2007-12-21 11:15:00,23.68,23.7,23.68,23.68,1400.0,23.68,23.7,23.68,23.68,1400.0
2007-12-21 11:20:00,23.68,23.7,23.59,23.6,8400.0,23.68,23.7,23.59,23.6,8400.0
2007-12-21 11:25:00,23.54,23.6,23.5,23.5,24600.0,23.54,23.6,23.5,23.5,24600.0
2007-12-21 11:30:00,23.5,23.52,23.41,23.41,12400.0,23.5,23.52,23.41,23.41,12400.0
2007-12-21 11:35:00,23.41,23.46,23.41,23.42,3200.0,23.41,23.46,23.41,23.42,3200.0
2007-12-21 11:40:00,23.42,23.43,23.4,23.43,2000.0,23.42,23.43,23.4,23.43,2000.0
2007-12-21 11:45:00,23.42,23.48,23.41,23.48,7400.0,23.42,23.48,23.41,23.48,7400.0
2007-12-21 11:50:00,23.46,23.46,23.4,23.4,5000.0,23.46,23.46,23.4,23.4,5000.0
2007-12-21 11:55:00,23.44,23.45,23.4,23.45,10600.0,23.44,23.45,23.4,23.45,10600.0
2007-12-21 12:00:00,23.44,23.46,23.42,23.43,15000.0,23.44,23.46,23.42,23.43,15000.0
2007-12-21 12:05:00,23.43,23.5,23.43,23.45,2200.0,23.43,23.5,23.43,23.45,2200.0
2007-12-21 12:10:00,23.45,23.49,23.45,23.48,10000.0,23.45,23.49,23.45,23.48,10000.0
2007-12-21 12:15:00,23.49,23.53,23.49,23.5,3800.0,23.49,23.53,23.49,23.5,3800.0
2007-12-21 12:20:00,23.53,23.6,23.5,23.6,7800.0,23.53,23.6,23.5,23.6,7800.0
2007-12-21 12:25:00,23.55,23.56,23.52,23.52,3600.0,23.55,23.56,23.52,23.52,3600.0
2007-12-21 12:30:00,23.54,23.57,23.54,23.57,4600.0,23.54,23.57,23.54,23.57,4600.0
2007-12-21 12:35:00,23.57,23.63,23.57,23.6,6200.0,23.57,23.63,23.57,23.6,6200.0
2007-12-21 12:40:00,23.58,23.63,23.55,23.55,3400.0,23.58,23.63,23.55,23.55,3400.0
2007-12-21 12:45:00,23.55,23.57,23.55,23.56,1800.0,23.55,23.57,23.55,23.56,1800.0
2007-12-21 12:50:00,23.56,23.57,23.55,23.55,2000.0,23.56,23.57,23.55,23.55,2000.0
2007-12-21 12:55:00,23.58,23.63,23.56,23.63,7200.0,23.58,23.63,23.56,23.63,7200.0
2007-12-21 13:00:00,23.65,23.65,23.61,23.61,6000.0,23.65,23.65,23.61,23.61,6000.0
2007-12-21 13:05:00,23.63,23.65,23.61,23.61,4400.0,23.63,23.65,23.61,23.61,4400.0
2007-12-21 13:10:00,23.6,23.65,23.6,23.65,2600.0,23.6,23.65,23.6,23.65,2600.0
2007-12-21 13:15:00,23.64,23.65,23.61,23.61,1000.0,23.64,23.65,23.61,23.61,1000.0
2007-12-21 13:20:00,23.64,23.64,23.61,23.61,1000.0,23.64,23.64,23.61,23.61,1000.0
2007-12-21 13:25:00,23.6,23.64,23.59,23.59,6000.0,23.6,23.64,23.59,23.59,6000.0
2007-12-21 13:30:00,23.56,23.61,23.51,23.52,3400.0,23.56,23.61,23.51,23.52,3400.0
2007-12-21 13:35:00,23.51,23.51,23.35,23.38,10800.0,23.51,23.51,23.35,23.38,10800.0
2007-12-21 13:40:00,23.36,23.38,23.36,23.36,2600.0,23.36,23.38,23.36,23.36,2600.0
2007-12-21 13:45:00,23.4,23.41,23.37,23.4,7200.0,23.4,23.41,23.37,23.4,7200.0
2007-12-21 13:50:00,23.41,23.49,23.41,23.49,4200.0,23.41,23.49,23.41,23.49,4200.0
2007-12-21 13:55:00,23.53,23.61,23.5,23.58,9400.0,23.53,23.61,23.5,23.58,9400.0
2007-12-21 14:00:00,23.58,23.64,23.58,23.6,8400.0,23.58,23.64,23.58,23.6,8400.0
2007-12-21 14:05:00,23.59,23.65,23.59,23.62,16600.0,23.59,23.65,23.59,23.62,16600.0
2007-12-21 14:10:00,23.61,23.61,23.55,23.55,4800.0,23.61,23.61,23.55,23.55,4800.0
2007-12-21 14:15:00,23.55,23.55,23.5,23.53,5200.0,23.55,23.55,23.5,23.53,5200.0
2007-12-21 14:20:00,23.53,23.53,23.47,23.49,4400.0,23.53,23.53,23.47,23.49,4400.0
2007-12-21 14:25:00,23.49,23.5,23.48,23.5,10400.0,23.49,23.5,23.48,23.5,10400.0
2007-12-21 14:30:00,23.5,23.51,23.5,23.5,6400.0,23.5,23.51,23.5,23.5,6400.0
2007-12-21 14:35:00,23.51,23.54,23.5,23.51,2800.0,23.51,23.54,23.5,23.51,2800.0
2007-12-21 14:40:00,23.51,23.55,23.51,23.54,3000.0,23.51,23.55,23.51,23.54,3000.0
2007-12-21 14:45:00,23.54,23.61,23.54,23.61,9400.0,23.54,23.61,23.54,23.61,9400.0
2007-12-21 14:50:00,23.63,23.65,23.6,23.64,20400.0,23.63,23.65,23.6,23.64,20400.0
2007-12-21 14:55:00,23.64,23.67,23.63,23.66,3600.0,23.64,23.67,23.63,23.66,3600.0
2007-12-21 15:00:00,23.66,23.66,23.62,23.64,6800.0,23.66,23.66,23.62,23.64,6800.0
2007-12-21 15:05:00,23.64,23.65,23.64,23.65,6200.0,23.64,23.65,23.64,23.65,6200.0
2007-12-21 15:10:00,23.65,23.66,23.63,23.63,10000.0,23.65,23.66,23.63,23.63,10000.0
2007-12-21 15:15:00,23.65,23.67,23.65,23.67,2400.0,23.65,23.67,23.65,23.67,2400.0
2007-12-21 15:20:00,23.68,23.75,23.67,23.75,11200.0,23.68,23.75,23.67,23.75,11200.0
2007-12-21 15:25:00,23.74,23.74,23.59,23.66,9200.0,23.74,23.74,23.59,23.66,9200.0
2007-12-21 15:30:00,23.66,23.66,23.63,23.66,2000.0,23.66,23.66,23.63,23.66,2000.0
2007-12-21 15:35:00,23.65,23.68,23.64,23.68,11600.0,23.65,23.68,23.64,23.68,11600.0
2007-12-21 15:40:00,23.67,23.75,23.66,23.75,5600.0,23.67,23.75,23.66,23.75,5600.0
2007-12-21 15:45:00,23.7,23.74,23.67,23.73,11000.0,23.7,23.74,23.67,23.73,11000.0
2007-12-21 15:50:00,23.73,23.73,23.61,23.63,15600.0,23.73,23.73,23.61,23.63,15600.0
2007-12-21 15:55:00,23.67,23.75,23.67,23.75,32200.0,23.67,23.75,23.67,23.75,32200.0
2007-12-24 09:30:00,23.7,23.7,23.6,23.67,9800.0,23.7,23.7,23.6,23.67,9800.0
2007-12-24 09:35:00,23.67,23.9,23.67,23.9,7600.0,23.67,23.9,23.67,23.9,7600.0
2007-12-24 09:40:00,23.85,24.16,23.85,24.13,17800.0,23.85,24.16,23.85,24.13,17800.0
2007-12-24 09:45:00,24.11,24.11,23.94,23.94,5400.0,24.11,24.11,23.94,23.94,5400.0
2007-12-24 09:50:00,23.98,24.15,23.96,24.11,9400.0,23.98,24.15,23.96,24.11,9400.0
2007-12-24 09:55:00,24.11,24.44,24.11,24.43,15800.0,24.11,24.44,24.11,24.43,15800.0
2007-12-24 10:00:00,24.48,24.52,24.32,24.46,30000.0,24.48,24.52,24.32,24.46,30000.0
2007-12-24 10:05:00,24.5,24.6,24.46,24.5,13000.0,24.5,24.6,24.46,24.5,13000.0
2007-12-24 10:10:00,24.49,24.49,24.18,24.27,12200.0,24.49,24.49,24.18,24.27,12200.0
2007-12-24 10:15:00,24.31,24.43,24.31,24.43,2000.0,24.31,24.43,24.31,24.43,2000.0
2007-12-24 10:20:00,24.39,24.52,24.25,24.43,18200.0,24.39,24.52,24.25,24.43,18200.0
2007-12-24 10:25:00,24.43,24.54,24.25,24.49,14800.0,24.43,24.54,24.25,24.49,14800.0
2007-12-24 10:30:00,24.51,24.51,24.46,24.46,1000.0,24.51,24.51,24.46,24.46,1000.0
2007-12-24 10:35:00,24.42,24.5,24.41,24.5,2800.0,24.42,24.5,24.41,24.5,2800.0
2007-12-24 10:40:00,24.5,24.5,24.42,24.5,2200.0,24.5,24.5,24.42,24.5,2200.0
2007-12-24 10:45:00,24.43,24.5,24.28,24.39,7400.0,24.43,24.5,24.28,24.39,7400.0
2007-12-24 10:50:00,24.43,24.43,24.43,24.43,200.0,24.43,24.43,24.43,24.43,200.0
2007-12-24 10:55:00,24.48,24.5,24.43,24.5,1000.0,24.48,24.5,24.43,24.5,1000.0
2007-12-24 11:00:00,24.45,24.5,24.45,24.49,2800.0,24.45,24.5,24.45,24.49,2800.0
2007-12-24 11:05:00,24.5,24.51,24.45,24.45,4000.0,24.5,24.51,24.45,24.45,4000.0
2007-12-24 11:10:00,24.45,24.46,24.45,24.46,1200.0,24.45,24.46,24.45,24.46,1200.0
2007-12-24 11:15:00,24.47,24.47,24.43,24.43,3400.0,24.47,24.47,24.43,24.43,3400.0
2007-12-24 11:20:00,24.43,24.46,24.43,24.43,2600.0,24.43,24.46,24.43,24.43,2600.0
2007-12-24 11:25:00,24.46,24.46,24.4,24.4,5000.0,24.46,24.46,24.4,24.4,5000.0
2007-12-24 11:30:00,24.41,24.5,24.41,24.5,11400.0,24.41,24.5,24.41,24.5,11400.0
2007-12-24 11:35:00,24.46,24.5,24.46,24.47,10000.0,24.46,24.5,24.46,24.47,10000.0
2007-12-24 11:40:00,24.47,24.53,24.47,24.53,6600.0,24.47,24.53,24.47,24.53,6600.0
2007-12-24 11:45:00,24.54,24.77,24.54,24.75,26800.0,24.54,24.77,24.54,24.75,26800.0
2007-12-24 11:50:00,24.76,24.83,24.75,24.82,15800.0,24.76,24.83,24.75,24.82,15800.0
2007-12-24 11:55:00,24.82,25.06,24.82,25.06,67800.0,24.82,25.06,24.82,25.06,67800.0
2007-12-24 12:00:00,25.06,25.11,24.91,25.05,26200.0,25.06,25.11,24.91,25.05,26200.0
2007-12-24 12:05:00,25.02,25.22,25.02,25.21,28200.0,25.02,25.22,25.02,25.21,28200.0
2007-12-24 12:10:00,25.14,25.18,25.02,25.02,15200.0,25.14,25.18,25.02,25.02,15200.0
2007-12-24 12:15:00,25.03,25.03,24.86,24.93,17000.0,25.03,25.03,24.86,24.93,17000.0
2007-12-24 12:20:00,24.97,25.0,24.87,24.87,9600.0,24.97,25.0,24.87,24.87,9600.0
2007-12-24 12:25:00,24.87,24.89,24.83,24.88,7400.0,24.87,24.89,24.83,24.88,7400.0
2007-12-24 12:30:00,24.9,24.9,24.86,24.89,17000.0,24.9,24.9,24.86,24.89,17000.0
2007-12-24 12:35:00,24.89,24.9,24.86,24.9,17800.0,24.89,24.9,24.86,24.9,17800.0
2007-12-24 12:40:00,24.9,24.9,24.86,24.9,19600.0,24.9,24.9,24.86,24.9,19600.0
2007-12-24 12:45:00,24.9,24.9,24.77,24.83,15800.0,24.9,24.9,24.77,24.83,15800.0
2007-12-24 12:50:00,24.83,24.83,24.77,24.8,10600.0,24.83,24.83,24.77,24.8,10600.0
2007-12-24 12:55:00,24.77,24.77,24.56,24.64,27600.0,24.77,24.77,24.56,24.64,27600.0
2007-12-24 13:00:00,24.58,24.58,24.5,24.5,7800.0,24.58,24.58,24.5,24.5,7800.0
2007-12-24 13:05:00,24.5,24.5,24.5,24.5,0.0,24.5,24.5,24.5,24.5,0.0
2007-12-24 13:10:00,24.67,24.67,24.67,24.67,5200.0,24.67,24.67,24.67,24.67,5200.0
2007-12-24 13:15:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:25:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:35:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:45:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:55:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:05:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:10:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:15:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:25:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:35:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:45:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:55:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:05:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:10:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:15:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:25:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:35:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:45:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:55:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-26 09:30:00,24.9,24.9,24.59,24.59,9600.0,24.9,24.9,24.59,24.59,9600.0
2007-12-26 09:35:00,24.86,24.9,24.74,24.87,15400.0,24.86,24.9,24.74,24.87,15400.0
2007-12-26 09:40:00,24.84,24.9,24.79,24.9,9400.0,24.84,24.9,24.79,24.9,9400.0
2007-12-26 09:45:00,24.9,24.9,24.86,24.88,4000.0,24.9,24.9,24.86,24.88,4000.0
2007-12-26 09:50:00,24.89,24.9,24.89,24.89,12000.0,24.89,24.9,24.89,24.89,12000.0
2007-12-26 09:55:00,24.82,24.89,24.82,24.89,800.0,24.82,24.89,24.82,24.89,800.0
2007-12-26 10:00:00,24.83,24.84,24.83,24.84,8600.0,24.83,24.84,24.83,24.84,8600.0
2007-12-26 10:05:00,24.77,24.8,24.75,24.76,8000.0,24.77,24.8,24.75,24.76,8000.0
2007-12-26 10:10:00,24.77,24.78,24.75,24.75,8200.0,24.77,24.78,24.75,24.75,8200.0
2007-12-26 10:15:00,24.78,24.84,24.75,24.78,6600.0,24.78,24.84,24.75,24.78,6600.0
2007-12-26 10:20:00,24.78,24.83,24.78,24.81,2400.0,24.78,24.83,24.78,24.81,2400.0
2007-12-26 10:25:00,24.83,24.83,24.82,24.83,800.0,24.83,24.83,24.82,24.83,800.0
2007-12-26 10:30:00,24.83,24.84,24.8,24.8,1000.0,24.83,24.84,24.8,24.8,1000.0
2007-12-26 10:35:00,24.81,24.81,24.75,24.75,1600.0,24.81,24.81,24.75,24.75,1600.0
2007-12-26 10:40:00,24.77,24.84,24.75,24.84,8000.0,24.77,24.84,24.75,24.84,8000.0
2007-12-26 10:45:00,24.83,24.9,24.83,24.9,9000.0,24.83,24.9,24.83,24.9,9000.0
2007-12-26 10:50:00,24.9,24.9,24.89,24.89,3200.0,24.9,24.9,24.89,24.89,3200.0
2007-12-26 10:55:00,24.89,24.89,24.89,24.89,200.0,24.89,24.89,24.89,24.89,200.0
2007-12-26 11:00:00,24.86,24.93,24.86,24.92,18000.0,24.86,24.93,24.86,24.92,18000.0
2007-12-26 11:05:00,24.92,25.13,24.92,25.0,32800.0,24.92,25.13,24.92,25.0,32800.0
2007-12-26 11:10:00,25.03,25.18,24.99,24.99,15200.0,25.03,25.18,24.99,24.99,15200.0
2007-12-26 11:15:00,25.05,25.05,24.91,24.99,4400.0,25.05,25.05,24.91,24.99,4400.0
2007-12-26 11:20:00,24.98,25.01,24.98,24.99,5200.0,24.98,25.01,24.98,24.99,5200.0
2007-12-26 11:25:00,24.97,25.0,24.96,25.0,1600.0,24.97,25.0,24.96,25.0,1600.0
2007-12-26 11:30:00,25.0,25.0,24.93,24.97,5000.0,25.0,25.0,24.93,24.97,5000.0
2007-12-26 11:35:00,24.98,24.98,24.96,24.98,3200.0,24.98,24.98,24.96,24.98,3200.0
2007-12-26 11:40:00,24.97,24.98,24.96,24.96,7000.0,24.97,24.98,24.96,24.96,7000.0
2007-12-26 11:45:00,24.96,25.08,24.95,25.04,7600.0,24.96,25.08,24.95,25.04,7600.0
2007-12-26 11:50:00,25.0,25.16,25.0,25.16,4400.0,25.0,25.16,25.0,25.16,4400.0
2007-12-26 11:55:00,25.18,25.3,25.18,25.18,17200.0,25.18,25.3,25.18,25.18,17200.0
2007-12-26 12:00:00,25.18,25.18,24.98,25.0,32000.0,25.18,25.18,24.98,25.0,32000.0
2007-12-26 12:05:00,25.0,25.0,24.98,24.99,5000.0,25.0,25.0,24.98,24.99,5000.0
2007-12-26 12:10:00,25.0,25.05,24.91,24.91,14200.0,25.0,25.05,24.91,24.91,14200.0
2007-12-26 12:15:00,24.97,25.01,24.63,24.82,160000.0,24.97,25.01,24.63,24.82,160000.0
2007-12-26 12:20:00,24.86,24.95,24.86,24.95,15600.0,24.86,24.95,24.86,24.95,15600.0
2007-12-26 12:25:00,24.95,25.05,24.86,24.97,20400.0,24.95,25.05,24.86,24.97,20400.0
2007-12-26 12:30:00,24.97,24.98,24.82,24.9,30800.0,24.97,24.98,24.82,24.9,30800.0
2007-12-26 12:35:00,24.9,24.95,24.83,24.95,13200.0,24.9,24.95,24.83,24.95,13200.0
2007-12-26 12:40:00,24.94,25.05,24.83,25.0,11200.0,24.94,25.05,24.83,25.0,11200.0
2007-12-26 12:45:00,25.01,25.06,24.85,25.0,10600.0,25.01,25.06,24.85,25.0,10600.0
2007-12-26 12:50:00,24.97,24.97,24.62,24.65,43000.0,24.97,24.97,24.62,24.65,43000.0
2007-12-26 12:55:00,24.67,24.68,24.61,24.68,3600.0,24.67,24.68,24.61,24.68,3600.0
2007-12-26 13:00:00,24.72,24.93,24.72,24.9,3800.0,24.72,24.93,24.72,24.9,3800.0
2007-12-26 13:05:00,24.91,24.98,24.9,24.93,7400.0,24.91,24.98,24.9,24.93,7400.0
2007-12-26 13:10:00,24.98,24.98,24.89,24.98,9200.0,24.98,24.98,24.89,24.98,9200.0
2007-12-26 13:15:00,24.98,24.98,24.98,24.98,2400.0,24.98,24.98,24.98,24.98,2400.0
2007-12-26 13:20:00,24.96,24.99,24.95,24.97,2400.0,24.96,24.99,24.95,24.97,2400.0
2007-12-26 13:25:00,24.96,24.96,24.93,24.95,2200.0,24.96,24.96,24.93,24.95,2200.0
2007-12-26 13:30:00,24.9,24.96,24.9,24.92,2600.0,24.9,24.96,24.9,24.92,2600.0
2007-12-26 13:35:00,24.96,24.96,24.95,24.96,1200.0,24.96,24.96,24.95,24.96,1200.0
2007-12-26 13:40:00,24.98,24.98,24.96,24.98,1200.0,24.98,24.98,24.96,24.98,1200.0
2007-12-26 13:45:00,24.98,24.98,24.92,24.97,1400.0,24.98,24.98,24.92,24.97,1400.0
2007-12-26 13:50:00,24.92,24.98,24.92,24.93,1400.0,24.92,24.98,24.92,24.93,1400.0
2007-12-26 13:55:00,24.99,25.02,24.99,25.02,600.0,24.99,25.02,24.99,25.02,600.0
2007-12-26 14:00:00,24.96,25.03,24.9,24.9,4800.0,24.96,25.03,24.9,24.9,4800.0
2007-12-26 14:05:00,24.9,24.98,24.9,24.98,1600.0,24.9,24.98,24.9,24.98,1600.0
2007-12-26 14:10:00,24.98,24.98,24.98,24.98,0.0,24.98,24.98,24.98,24.98,0.0
2007-12-26 14:15:00,24.95,24.99,24.93,24.93,7200.0,24.95,24.99,24.93,24.93,7200.0
2007-12-26 14:20:00,24.92,24.93,24.9,24.9,2000.0,24.92,24.93,24.9,24.9,2000.0
2007-12-26 14:25:00,24.85,24.9,24.85,24.9,1200.0,24.85,24.9,24.85,24.9,1200.0
2007-12-26 14:30:00,24.9,24.97,24.9,24.91,1600.0,24.9,24.97,24.9,24.91,1600.0
2007-12-26 14:35:00,24.88,24.88,24.86,24.86,1200.0,24.88,24.88,24.86,24.86,1200.0
2007-12-26 14:40:00,24.95,24.97,24.95,24.96,5400.0,24.95,24.97,24.95,24.96,5400.0
2007-12-26 14:45:00,24.97,24.99,24.95,24.99,1400.0,24.97,24.99,24.95,24.99,1400.0
2007-12-26 14:50:00,24.99,24.99,24.95,24.95,1400.0,24.99,24.99,24.95,24.95,1400.0
2007-12-26 14:55:00,24.95,24.99,24.95,24.95,3000.0,24.95,24.99,24.95,24.95,3000.0
2007-12-26 15:00:00,24.97,24.97,24.95,24.95,1200.0,24.97,24.97,24.95,24.95,1200.0
2007-12-26 15:05:00,24.95,24.98,24.95,24.98,2000.0,24.95,24.98,24.95,24.98,2000.0
2007-12-26 15:10:00,24.95,24.99,24.95,24.96,1000.0,24.95,24.99,24.95,24.96,1000.0
2007-12-26 15:15:00,24.96,25.08,24.96,25.05,9000.0,24.96,25.08,24.96,25.05,9000.0
2007-12-26 15:20:00,25.02,25.02,24.98,24.98,2400.0,25.02,25.02,24.98,24.98,2400.0
2007-12-26 15:25:00,24.98,25.04,24.95,24.97,5000.0,24.98,25.04,24.95,24.97,5000.0
2007-12-26 15:30:00,25.03,25.04,24.93,24.93,3000.0,25.03,25.04,24.93,24.93,3000.0
2007-12-26 15:35:00,24.95,24.95,24.9,24.93,15600.0,24.95,24.95,24.9,24.93,15600.0
2007-12-26 15:40:00,24.94,25.0,24.92,24.92,6600.0,24.94,25.0,24.92,24.92,6600.0
2007-12-26 15:45:00,24.93,25.14,24.92,25.14,8800.0,24.93,25.14,24.92,25.14,8800.0
2007-12-26 15:50:00,25.14,25.14,24.97,25.08,4800.0,25.14,25.14,24.97,25.08,4800.0
2007-12-26 15:55:00,25.02,25.05,25.0,25.02,6600.0,25.02,25.05,25.0,25.02,6600.0
2007-12-27 09:30:00,24.8,24.95,24.8,24.81,6000.0,24.8,24.95,24.8,24.81,6000.0
2007-12-27 09:35:00,24.81,24.93,24.73,24.75,8000.0,24.81,24.93,24.73,24.75,8000.0
2007-12-27 09:40:00,24.77,24.89,24.77,24.79,1800.0,24.77,24.89,24.77,24.79,1800.0
2007-12-27 09:45:00,24.83,24.92,24.82,24.92,1400.0,24.83,24.92,24.82,24.92,1400.0
2007-12-27 09:50:00,24.95,24.95,24.9,24.95,1200.0,24.95,24.95,24.9,24.95,1200.0
2007-12-27 09:55:00,24.95,25.0,24.78,24.81,15000.0,24.95,25.0,24.78,24.81,15000.0
2007-12-27 10:00:00,24.8,24.83,24.77,24.77,5800.0,24.8,24.83,24.77,24.77,5800.0
2007-12-27 10:05:00,24.76,24.76,24.62,24.67,13800.0,24.76,24.76,24.62,24.67,13800.0
2007-12-27 10:10:00,24.66,24.72,24.66,24.72,3200.0,24.66,24.72,24.66,24.72,3200.0
2007-12-27 10:15:00,24.72,24.78,24.63,24.77,12600.0,24.72,24.78,24.63,24.77,12600.0
2007-12-27 10:20:00,24.72,24.77,24.72,24.72,2800.0,24.72,24.77,24.72,24.72,2800.0
2007-12-27 10:25:00,24.76,24.84,24.76,24.76,2800.0,24.76,24.84,24.76,24.76,2800.0
2007-12-27 10:30:00,24.75,24.75,24.68,24.72,1800.0,24.75,24.75,24.68,24.72,1800.0
2007-12-27 10:35:00,24.65,24.65,24.55,24.55,5800.0,24.65,24.65,24.55,24.55,5800.0
2007-12-27 10:40:00,24.55,24.55,24.35,24.36,6400.0,24.55,24.55,24.35,24.36,6400.0
2007-12-27 10:45:00,24.36,24.39,24.33,24.35,7000.0,24.36,24.39,24.33,24.35,7000.0
2007-12-27 10:50:00,24.31,24.31,24.0,24.07,25400.0,24.31,24.31,24.0,24.07,25400.0
2007-12-27 10:55:00,24.07,24.11,23.88,23.89,16400.0,24.07,24.11,23.88,23.89,16400.0
2007-12-27 11:00:00,23.88,23.88,23.83,23.87,9800.0,23.88,23.88,23.83,23.87,9800.0
2007-12-27 11:05:00,23.87,23.95,23.87,23.95,5600.0,23.87,23.95,23.87,23.95,5600.0
2007-12-27 11:10:00,23.95,24.09,23.95,24.0,6600.0,23.95,24.09,23.95,24.0,6600.0
2007-12-27 11:15:00,23.98,23.98,23.89,23.9,6800.0,23.98,23.98,23.89,23.9,6800.0
2007-12-27 11:20:00,23.95,24.02,23.95,23.95,4400.0,23.95,24.02,23.95,23.95,4400.0
2007-12-27 11:25:00,23.97,23.97,23.93,23.96,12000.0,23.97,23.97,23.93,23.96,12000.0
2007-12-27 11:30:00,23.92,23.93,23.81,23.81,8200.0,23.92,23.93,23.81,23.81,8200.0
2007-12-27 11:35:00,23.92,23.93,23.87,23.91,12400.0,23.92,23.93,23.87,23.91,12400.0
2007-12-27 11:40:00,23.93,23.93,23.87,23.87,9000.0,23.93,23.93,23.87,23.87,9000.0
2007-12-27 11:45:00,23.86,23.87,23.86,23.87,3200.0,23.86,23.87,23.86,23.87,3200.0
2007-12-27 11:50:00,23.89,23.89,23.75,23.75,6000.0,23.89,23.89,23.75,23.75,6000.0
2007-12-27 11:55:00,23.73,23.78,23.61,23.65,16600.0,23.73,23.78,23.61,23.65,16600.0
2007-12-27 12:00:00,23.68,23.83,23.66,23.75,5400.0,23.68,23.83,23.66,23.75,5400.0
2007-12-27 12:05:00,23.71,23.75,23.71,23.74,5400.0,23.71,23.75,23.71,23.74,5400.0
2007-12-27 12:10:00,23.73,23.75,23.63,23.63,5800.0,23.73,23.75,23.63,23.63,5800.0
2007-12-27 12:15:00,23.61,23.67,23.59,23.67,1800.0,23.61,23.67,23.59,23.67,1800.0
2007-12-27 12:20:00,23.65,23.66,23.65,23.66,600.0,23.65,23.66,23.65,23.66,600.0
2007-12-27 12:25:00,23.66,23.72,23.64,23.72,6200.0,23.66,23.72,23.64,23.72,6200.0
2007-12-27 12:30:00,23.71,23.71,23.66,23.71,4800.0,23.71,23.71,23.66,23.71,4800.0
2007-12-27 12:35:00,23.66,23.66,23.5,23.51,26200.0,23.66,23.66,23.5,23.51,26200.0
2007-12-27 12:40:00,23.5,23.58,23.5,23.52,9600.0,23.5,23.58,23.5,23.52,9600.0
2007-12-27 12:45:00,23.52,23.58,23.52,23.58,3600.0,23.52,23.58,23.52,23.58,3600.0
2007-12-27 12:50:00,23.54,23.58,23.54,23.54,2000.0,23.54,23.58,23.54,23.54,2000.0
2007-12-27 12:55:00,23.57,23.61,23.54,23.61,4800.0,23.57,23.61,23.54,23.61,4800.0
2007-12-27 13:00:00,23.62,23.62,23.52,23.52,10400.0,23.62,23.62,23.52,23.52,10400.0
2007-12-27 13:05:00,23.53,23.58,23.53,23.58,5600.0,23.53,23.58,23.53,23.58,5600.0
2007-12-27 13:10:00,23.57,23.67,23.57,23.65,2600.0,23.57,23.67,23.57,23.65,2600.0
2007-12-27 13:15:00,23.65,23.65,23.6,23.6,6400.0,23.65,23.65,23.6,23.6,6400.0
2007-12-27 13:20:00,23.58,23.61,23.58,23.61,1400.0,23.58,23.61,23.58,23.61,1400.0
2007-12-27 13:25:00,23.6,23.6,23.52,23.52,4800.0,23.6,23.6,23.52,23.52,4800.0
2007-12-27 13:30:00,23.55,23.59,23.55,23.59,2400.0,23.55,23.59,23.55,23.59,2400.0
2007-12-27 13:35:00,23.61,23.72,23.61,23.68,2800.0,23.61,23.72,23.61,23.68,2800.0
2007-12-27 13:40:00,23.73,23.8,23.72,23.8,10200.0,23.73,23.8,23.72,23.8,10200.0
2007-12-27 13:45:00,23.83,23.93,23.83,23.91,6800.0,23.83,23.93,23.83,23.91,6800.0
2007-12-27 13:50:00,23.9,23.93,23.86,23.93,11600.0,23.9,23.93,23.86,23.93,11600.0
2007-12-27 13:55:00,23.93,23.97,23.8,23.8,10400.0,23.93,23.97,23.8,23.8,10400.0
2007-12-27 14:00:00,23.84,23.92,23.84,23.92,7600.0,23.84,23.92,23.84,23.92,7600.0
2007-12-27 14:05:00,23.89,24.1,23.89,24.1,5200.0,23.89,24.1,23.89,24.1,5200.0
2007-12-27 14:10:00,24.09,24.17,24.09,24.17,1400.0,24.09,24.17,24.09,24.17,1400.0
2007-12-27 14:15:00,24.17,24.19,24.16,24.19,6000.0,24.17,24.19,24.16,24.19,6000.0
2007-12-27 14:20:00,24.25,24.38,24.25,24.33,19800.0,24.25,24.38,24.25,24.33,19800.0
2007-12-27 14:25:00,24.34,24.36,24.3,24.31,11000.0,24.34,24.36,24.3,24.31,11000.0
2007-12-27 14:30:00,24.32,24.32,24.2,24.2,5400.0,24.32,24.32,24.2,24.2,5400.0
2007-12-27 14:35:00,24.17,24.17,24.12,24.12,2400.0,24.17,24.17,24.12,24.12,2400.0
2007-12-27 14:40:00,24.06,24.06,24.0,24.05,2400.0,24.06,24.06,24.0,24.05,2400.0
2007-12-27 14:45:00,24.05,24.13,24.03,24.13,3800.0,24.05,24.13,24.03,24.13,3800.0
2007-12-27 14:50:00,24.14,24.25,24.14,24.18,2800.0,24.14,24.25,24.14,24.18,2800.0
2007-12-27 14:55:00,24.18,24.18,24.07,24.07,2600.0,24.18,24.18,24.07,24.07,2600.0
2007-12-27 15:00:00,24.06,24.18,24.04,24.11,2200.0,24.06,24.18,24.04,24.11,2200.0
2007-12-27 15:05:00,24.12,24.19,24.11,24.12,2000.0,24.12,24.19,24.11,24.12,2000.0
2007-12-27 15:10:00,24.11,24.15,24.11,24.11,4200.0,24.11,24.15,24.11,24.11,4200.0
2007-12-27 15:15:00,24.13,24.13,24.02,24.05,9800.0,24.13,24.13,24.02,24.05,9800.0
2007-12-27 15:20:00,24.02,24.08,24.0,24.08,4400.0,24.02,24.08,24.0,24.08,4400.0
2007-12-27 15:25:00,24.09,24.1,24.03,24.06,4400.0,24.09,24.1,24.03,24.06,4400.0
2007-12-27 15:30:00,24.06,24.07,23.96,24.0,8000.0,24.06,24.07,23.96,24.0,8000.0
2007-12-27 15:35:00,23.96,24.0,23.96,23.96,4400.0,23.96,24.0,23.96,23.96,4400.0
2007-12-27 15:40:00,23.95,23.95,23.88,23.92,14800.0,23.95,23.95,23.88,23.92,14800.0
2007-12-27 15:45:00,23.93,23.93,23.9,23.92,6400.0,23.93,23.93,23.9,23.92,6400.0
2007-12-27 15:50:00,23.92,23.92,23.85,23.89,5800.0,23.92,23.92,23.85,23.89,5800.0
2007-12-27 15:55:00,23.89,23.98,23.89,23.91,12400.0,23.89,23.98,23.89,23.91,12400.0
2007-12-28 09:30:00,24.11,24.49,24.0,24.21,4600.0,24.11,24.49,24.0,24.21,4600.0
2007-12-28 09:35:00,24.11,24.33,24.1,24.2,9200.0,24.11,24.33,24.1,24.2,9200.0
2007-12-28 09:40:00,24.29,24.3,24.15,24.2,4200.0,24.29,24.3,24.15,24.2,4200.0
2007-12-28 09:45:00,24.15,24.3,24.15,24.3,4000.0,24.15,24.3,24.15,24.3,4000.0
2007-12-28 09:50:00,24.38,24.55,24.34,24.52,4000.0,24.38,24.55,24.34,24.52,4000.0
2007-12-28 09:55:00,24.52,24.58,24.47,24.53,5600.0,24.52,24.58,24.47,24.53,5600.0
2007-12-28 10:00:00,24.58,24.58,24.32,24.32,4200.0,24.58,24.58,24.32,24.32,4200.0
2007-12-28 10:05:00,24.32,24.43,24.32,24.43,13000.0,24.32,24.43,24.32,24.43,13000.0
2007-12-28 10:10:00,24.38,24.38,24.36,24.36,2400.0,24.38,24.38,24.36,24.36,2400.0
2007-12-28 10:15:00,24.36,24.36,24.31,24.31,1600.0,24.36,24.36,24.31,24.31,1600.0
2007-12-28 10:20:00,24.27,24.27,24.25,24.25,400.0,24.27,24.27,24.25,24.25,400.0
2007-12-28 10:25:00,24.25,24.3,24.25,24.3,1000.0,24.25,24.3,24.25,24.3,1000.0
2007-12-28 10:30:00,24.24,24.25,24.02,24.25,19000.0,24.24,24.25,24.02,24.25,19000.0
2007-12-28 10:35:00,24.25,24.25,24.25,24.25,600.0,24.25,24.25,24.25,24.25,600.0
2007-12-28 10:40:00,24.27,24.27,24.16,24.24,3400.0,24.27,24.27,24.16,24.24,3400.0
2007-12-28 10:45:00,24.16,24.24,24.11,24.24,1600.0,24.16,24.24,24.11,24.24,1600.0
2007-12-28 10:50:00,24.24,24.25,24.24,24.25,800.0,24.24,24.25,24.24,24.25,800.0
2007-12-28 10:55:00,24.21,24.25,24.21,24.25,600.0,24.21,24.25,24.21,24.25,600.0
2007-12-28 11:00:00,24.25,24.25,24.25,24.25,1200.0,24.25,24.25,24.25,24.25,1200.0
2007-12-28 11:05:00,24.22,24.25,24.22,24.25,4200.0,24.22,24.25,24.22,24.25,4200.0
2007-12-28 11:10:00,24.25,24.25,24.25,24.25,2400.0,24.25,24.25,24.25,24.25,2400.0
2007-12-28 11:15:00,24.25,24.35,24.24,24.27,7200.0,24.25,24.35,24.24,24.27,7200.0
2007-12-28 11:20:00,24.35,24.36,24.34,24.34,14800.0,24.35,24.36,24.34,24.34,14800.0
2007-12-28 11:25:00,24.4,24.43,24.37,24.42,2600.0,24.4,24.43,24.37,24.42,2600.0
2007-12-28 11:30:00,24.44,24.45,24.38,24.38,4600.0,24.44,24.45,24.38,24.38,4600.0
2007-12-28 11:35:00,24.38,24.45,24.37,24.42,2600.0,24.38,24.45,24.37,24.42,2600.0
2007-12-28 11:40:00,24.42,24.42,24.42,24.42,0.0,24.42,24.42,24.42,24.42,0.0
2007-12-28 11:45:00,24.39,24.4,24.39,24.4,6000.0,24.39,24.4,24.39,24.4,6000.0
2007-12-28 11:50:00,24.4,24.4,24.4,24.4,1000.0,24.4,24.4,24.4,24.4,1000.0
2007-12-28 11:55:00,24.4,24.4,24.38,24.38,8800.0,24.4,24.4,24.38,24.38,8800.0
2007-12-28 12:00:00,24.4,24.4,24.4,24.4,200.0,24.4,24.4,24.4,24.4,200.0
2007-12-28 12:05:00,24.36,24.37,24.35,24.37,2000.0,24.36,24.37,24.35,24.37,2000.0
2007-12-28 12:10:00,24.36,24.38,24.36,24.36,4000.0,24.36,24.38,24.36,24.36,4000.0
2007-12-28 12:15:00,24.4,24.45,24.37,24.45,2000.0,24.4,24.45,24.37,24.45,2000.0
2007-12-28 12:20:00,24.41,24.41,24.41,24.41,5000.0,24.41,24.41,24.41,24.41,5000.0
2007-12-28 12:25:00,24.41,24.41,24.39,24.4,2600.0,24.41,24.41,24.39,24.4,2600.0
2007-12-28 12:30:00,24.4,24.4,24.37,24.39,4600.0,24.4,24.4,24.37,24.39,4600.0
2007-12-28 12:35:00,24.36,24.39,24.36,24.37,1800.0,24.36,24.39,24.36,24.37,1800.0
2007-12-28 12:40:00,24.39,24.45,24.38,24.38,5800.0,24.39,24.45,24.38,24.38,5800.0
2007-12-28 12:45:00,24.44,24.45,24.39,24.45,2000.0,24.44,24.45,24.39,24.45,2000.0
2007-12-28 12:50:00,24.39,24.48,24.39,24.46,8000.0,24.39,24.48,24.39,24.46,8000.0
2007-12-28 12:55:00,24.47,24.48,24.42,24.47,4200.0,24.47,24.48,24.42,24.47,4200.0
2007-12-28 13:00:00,24.44,24.45,24.44,24.45,1400.0,24.44,24.45,24.44,24.45,1400.0
2007-12-28 13:05:00,24.45,24.63,24.45,24.61,31200.0,24.45,24.63,24.45,24.61,31200.0
2007-12-28 13:10:00,24.6,24.61,24.27,24.41,67800.0,24.6,24.61,24.27,24.41,67800.0
2007-12-28 13:15:00,24.41,24.42,24.02,24.02,46000.0,24.41,24.42,24.02,24.02,46000.0
2007-12-28 13:20:00,24.14,24.19,24.06,24.18,20400.0,24.14,24.19,24.06,24.18,20400.0
2007-12-28 13:25:00,24.18,24.29,24.18,24.29,7400.0,24.18,24.29,24.18,24.29,7400.0
2007-12-28 13:30:00,24.29,24.34,24.28,24.34,2200.0,24.29,24.34,24.28,24.34,2200.0
2007-12-28 13:35:00,24.34,24.34,24.3,24.3,2600.0,24.34,24.34,24.3,24.3,2600.0
2007-12-28 13:40:00,24.3,24.31,24.15,24.15,10000.0,24.3,24.31,24.15,24.15,10000.0
2007-12-28 13:45:00,24.19,24.23,24.19,24.23,1600.0,24.19,24.23,24.19,24.23,1600.0
2007-12-28 13:50:00,24.21,24.21,24.18,24.18,2800.0,24.21,24.21,24.18,24.18,2800.0
2007-12-28 13:55:00,24.11,24.11,24.09,24.11,2800.0,24.11,24.11,24.09,24.11,2800.0
2007-12-28 14:00:00,24.14,24.14,24.14,24.14,400.0,24.14,24.14,24.14,24.14,400.0
2007-12-28 14:05:00,24.14,24.14,24.14,24.14,1200.0,24.14,24.14,24.14,24.14,1200.0
2007-12-28 14:10:00,24.09,24.14,24.08,24.09,2200.0,24.09,24.14,24.08,24.09,2200.0
2007-12-28 14:15:00,24.08,24.14,23.8,23.97,36400.0,24.08,24.14,23.8,23.97,36400.0
2007-12-28 14:20:00,23.97,24.03,23.94,24.0,12200.0,23.97,24.03,23.94,24.0,12200.0
2007-12-28 14:25:00,23.97,24.03,23.97,23.97,8000.0,23.97,24.03,23.97,23.97,8000.0
2007-12-28 14:30:00,24.02,24.09,24.0,24.0,2600.0,24.02,24.09,24.0,24.0,2600.0
2007-12-28 14:35:00,24.0,24.0,23.99,24.0,2000.0,24.0,24.0,23.99,24.0,2000.0
2007-12-28 14:40:00,24.0,24.07,24.0,24.0,1000.0,24.0,24.07,24.0,24.0,1000.0
2007-12-28 14:45:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2007-12-28 14:50:00,24.01,24.04,24.0,24.0,3400.0,24.01,24.04,24.0,24.0,3400.0
2007-12-28 14:55:00,24.05,24.17,23.81,23.96,31400.0,24.05,24.17,23.81,23.96,31400.0
2007-12-28 15:00:00,23.95,23.95,23.75,23.84,21600.0,23.95,23.95,23.75,23.84,21600.0
2007-12-28 15:05:00,23.77,23.86,23.77,23.83,4400.0,23.77,23.86,23.77,23.83,4400.0
2007-12-28 15:10:00,23.89,23.95,23.89,23.95,2800.0,23.89,23.95,23.89,23.95,2800.0
2007-12-28 15:15:00,23.99,24.01,23.95,24.0,2800.0,23.99,24.01,23.95,24.0,2800.0
2007-12-28 15:20:00,23.99,23.99,23.98,23.98,800.0,23.99,23.99,23.98,23.98,800.0
2007-12-28 15:25:00,24.0,24.06,24.0,24.0,1800.0,24.0,24.06,24.0,24.0,1800.0
2007-12-28 15:30:00,24.0,24.0,23.98,23.98,2800.0,24.0,24.0,23.98,23.98,2800.0
2007-12-28 15:35:00,24.0,24.02,23.98,23.99,2600.0,24.0,24.02,23.98,23.99,2600.0
2007-12-28 15:40:00,23.99,24.0,23.99,24.0,4600.0,23.99,24.0,23.99,24.0,4600.0
2007-12-28 15:45:00,24.0,24.02,24.0,24.0,5400.0,24.0,24.02,24.0,24.0,5400.0
2007-12-28 15:50:00,24.02,24.03,24.0,24.0,4800.0,24.02,24.03,24.0,24.0,4800.0
2007-12-28 15:55:00,23.99,24.0,23.93,23.93,3000.0,23.99,24.0,23.93,23.93,3000.0
2007-12-31 09:30:00,23.89,23.89,23.53,23.63,9200.0,23.89,23.89,23.53,23.63,9200.0
2007-12-31 09:35:00,23.7,23.78,23.53,23.53,5400.0,23.7,23.78,23.53,23.53,5400.0
2007-12-31 09:40:00,23.54,23.61,23.52,23.59,3800.0,23.54,23.61,23.52,23.59,3800.0
2007-12-31 09:45:00,23.53,23.59,23.5,23.52,14000.0,23.53,23.59,23.5,23.52,14000.0
2007-12-31 09:50:00,23.5,23.55,23.5,23.5,2400.0,23.5,23.55,23.5,23.5,2400.0
2007-12-31 09:55:00,23.51,23.52,23.51,23.52,1200.0,23.51,23.52,23.51,23.52,1200.0
2007-12-31 10:00:00,23.52,23.52,23.51,23.51,3400.0,23.52,23.52,23.51,23.51,3400.0
2007-12-31 10:05:00,23.51,23.63,23.51,23.63,5600.0,23.51,23.63,23.51,23.63,5600.0
2007-12-31 10:10:00,23.6,23.8,23.6,23.8,4000.0,23.6,23.8,23.6,23.8,4000.0
2007-12-31 10:15:00,23.77,23.83,23.77,23.83,2800.0,23.77,23.83,23.77,23.83,2800.0
2007-12-31 10:20:00,23.8,23.85,23.79,23.85,2600.0,23.8,23.85,23.79,23.85,2600.0
2007-12-31 10:25:00,23.75,23.85,23.73,23.8,5200.0,23.75,23.85,23.73,23.8,5200.0
2007-12-31 10:30:00,23.78,23.81,23.78,23.81,1000.0,23.78,23.81,23.78,23.81,1000.0
2007-12-31 10:35:00,23.79,23.84,23.79,23.84,3000.0,23.79,23.84,23.79,23.84,3000.0
2007-12-31 10:40:00,23.85,23.92,23.83,23.85,2000.0,23.85,23.92,23.83,23.85,2000.0
2007-12-31 10:45:00,23.85,23.87,23.85,23.85,4800.0,23.85,23.87,23.85,23.85,4800.0
2007-12-31 10:50:00,23.85,23.87,23.85,23.87,1800.0,23.85,23.87,23.85,23.87,1800.0
2007-12-31 10:55:00,23.86,23.87,23.86,23.87,3000.0,23.86,23.87,23.86,23.87,3000.0
2007-12-31 11:00:00,23.9,23.9,23.86,23.87,1600.0,23.9,23.9,23.86,23.87,1600.0
2007-12-31 11:05:00,23.89,23.89,23.85,23.85,1000.0,23.89,23.89,23.85,23.85,1000.0
2007-12-31 11:10:00,23.87,23.9,23.85,23.9,2400.0,23.87,23.9,23.85,23.9,2400.0
2007-12-31 11:15:00,23.88,23.89,23.88,23.89,1600.0,23.88,23.89,23.88,23.89,1600.0
2007-12-31 11:20:00,23.89,23.89,23.85,23.89,2000.0,23.89,23.89,23.85,23.89,2000.0
2007-12-31 11:25:00,23.89,23.89,23.89,23.89,2200.0,23.89,23.89,23.89,23.89,2200.0
2007-12-31 11:30:00,23.9,23.92,23.9,23.92,2000.0,23.9,23.92,23.9,23.92,2000.0
2007-12-31 11:35:00,23.93,24.05,23.93,24.05,10600.0,23.93,24.05,23.93,24.05,10600.0
2007-12-31 11:40:00,24.01,24.07,24.01,24.06,6800.0,24.01,24.07,24.01,24.06,6800.0
2007-12-31 11:45:00,24.06,24.07,24.02,24.07,3200.0,24.06,24.07,24.02,24.07,3200.0
2007-12-31 11:50:00,24.06,24.07,24.02,24.02,3000.0,24.06,24.07,24.02,24.02,3000.0
2007-12-31 11:55:00,24.07,24.07,24.03,24.03,1600.0,24.07,24.07,24.03,24.03,1600.0
2007-12-31 12:00:00,24.08,24.08,24.0,24.07,2000.0,24.08,24.08,24.0,24.07,2000.0
2007-12-31 12:05:00,24.08,24.08,23.93,23.98,11800.0,24.08,24.08,23.93,23.98,11800.0
2007-12-31 12:10:00,23.92,23.92,23.83,23.86,4400.0,23.92,23.92,23.83,23.86,4400.0
2007-12-31 12:15:00,23.81,24.0,23.81,24.0,6400.0,23.81,24.0,23.81,24.0,6400.0
2007-12-31 12:20:00,23.92,23.99,23.81,23.97,13800.0,23.92,23.99,23.81,23.97,13800.0
2007-12-31 12:25:00,23.91,23.91,23.91,23.91,200.0,23.91,23.91,23.91,23.91,200.0
2007-12-31 12:30:00,23.91,23.94,23.9,23.94,1600.0,23.91,23.94,23.9,23.94,1600.0
2007-12-31 12:35:00,23.93,23.93,23.89,23.89,600.0,23.93,23.93,23.89,23.89,600.0
2007-12-31 12:40:00,23.89,23.95,23.89,23.9,3000.0,23.89,23.95,23.89,23.9,3000.0
2007-12-31 12:45:00,23.87,23.96,23.87,23.96,400.0,23.87,23.96,23.87,23.96,400.0
2007-12-31 12:50:00,23.89,23.94,23.89,23.89,1200.0,23.89,23.94,23.89,23.89,1200.0
2007-12-31 12:55:00,23.95,23.98,23.89,23.98,1400.0,23.95,23.98,23.89,23.98,1400.0
2007-12-31 13:00:00,23.91,23.98,23.91,23.98,2800.0,23.91,23.98,23.91,23.98,2800.0
2007-12-31 13:05:00,23.99,24.03,23.92,23.92,5800.0,23.99,24.03,23.92,23.92,5800.0
2007-12-31 13:10:00,23.97,23.97,23.91,23.92,1200.0,23.97,23.97,23.91,23.92,1200.0
2007-12-31 13:15:00,23.9,23.93,23.89,23.93,4200.0,23.9,23.93,23.89,23.93,4200.0
2007-12-31 13:20:00,23.93,23.98,23.9,23.96,3000.0,23.93,23.98,23.9,23.96,3000.0
2007-12-31 13:25:00,23.92,23.92,23.91,23.92,800.0,23.92,23.92,23.91,23.92,800.0
2007-12-31 13:30:00,23.96,23.96,23.93,23.93,800.0,23.96,23.96,23.93,23.93,800.0
2007-12-31 13:35:00,23.96,23.96,23.93,23.96,800.0,23.96,23.96,23.93,23.96,800.0
2007-12-31 13:40:00,23.96,24.0,23.96,23.97,1800.0,23.96,24.0,23.96,23.97,1800.0
2007-12-31 13:45:00,23.93,23.99,23.93,23.99,3000.0,23.93,23.99,23.93,23.99,3000.0
2007-12-31 13:50:00,23.98,24.0,23.96,24.0,2400.0,23.98,24.0,23.96,24.0,2400.0
2007-12-31 13:55:00,24.02,24.06,24.02,24.06,2000.0,24.02,24.06,24.02,24.06,2000.0
2007-12-31 14:00:00,24.08,24.08,24.08,24.08,1000.0,24.08,24.08,24.08,24.08,1000.0
2007-12-31 14:05:00,24.08,24.08,24.02,24.08,1600.0,24.08,24.08,24.02,24.08,1600.0
2007-12-31 14:10:00,24.08,24.08,24.02,24.02,2600.0,24.08,24.08,24.02,24.02,2600.0
2007-12-31 14:15:00,24.08,24.1,24.02,24.09,2600.0,24.08,24.1,24.02,24.09,2600.0
2007-12-31 14:20:00,24.04,24.11,24.0,24.11,10200.0,24.04,24.11,24.0,24.11,10200.0
2007-12-31 14:25:00,24.11,24.11,23.96,24.07,6200.0,24.11,24.11,23.96,24.07,6200.0
2007-12-31 14:30:00,24.04,24.09,24.0,24.07,9200.0,24.04,24.09,24.0,24.07,9200.0
2007-12-31 14:35:00,24.06,24.06,24.02,24.06,2400.0,24.06,24.06,24.02,24.06,2400.0
2007-12-31 14:40:00,24.02,24.06,24.02,24.06,400.0,24.02,24.06,24.02,24.06,400.0
2007-12-31 14:45:00,24.05,24.06,24.02,24.06,2000.0,24.05,24.06,24.02,24.06,2000.0
2007-12-31 14:50:00,24.06,24.11,24.06,24.08,2000.0,24.06,24.11,24.06,24.08,2000.0
2007-12-31 14:55:00,24.09,24.09,24.03,24.05,1200.0,24.09,24.09,24.03,24.05,1200.0
2007-12-31 15:00:00,24.03,24.05,24.03,24.05,2400.0,24.03,24.05,24.03,24.05,2400.0
2007-12-31 15:05:00,24.0,24.05,24.0,24.05,1800.0,24.0,24.05,24.0,24.05,1800.0
2007-12-31 15:10:00,24.03,24.07,24.0,24.07,3800.0,24.03,24.07,24.0,24.07,3800.0
2007-12-31 15:15:00,24.08,24.11,24.05,24.11,5000.0,24.08,24.11,24.05,24.11,5000.0
2007-12-31 15:20:00,24.13,24.14,24.11,24.11,1600.0,24.13,24.14,24.11,24.11,1600.0
2007-12-31 15:25:00,24.13,24.13,24.1,24.1,3400.0,24.13,24.13,24.1,24.1,3400.0
2007-12-31 15:30:00,24.08,24.08,24.08,24.08,200.0,24.08,24.08,24.08,24.08,200.0
2007-12-31 15:35:00,24.04,24.04,23.93,23.93,41000.0,24.04,24.04,23.93,23.93,41000.0
2007-12-31 15:40:00,23.91,23.95,23.88,23.89,17400.0,23.91,23.95,23.88,23.89,17400.0
2007-12-31 15:45:00,23.9,23.93,23.9,23.9,7800.0,23.9,23.93,23.9,23.9,7800.0
2007-12-31 15:50:00,23.91,23.98,23.9,23.95,9600.0,23.91,23.98,23.9,23.95,9600.0
2007-12-31 15:55:00,23.88,23.95,23.63,23.74,120600.0,23.88,23.95,23.63,23.74,120600.0
2008-01-02 09:30:00,23.7,23.96,23.7,23.71,10000.0,23.7,23.96,23.7,23.71,10000.0
2008-01-02 09:35:00,23.71,23.74,23.67,23.68,6000.0,23.71,23.74,23.67,23.68,6000.0
2008-01-02 09:40:00,23.68,23.7,23.52,23.52,6400.0,23.68,23.7,23.52,23.52,6400.0
2008-01-02 09:45:00,23.58,23.59,23.52,23.57,7400.0,23.58,23.59,23.52,23.57,7400.0
2008-01-02 09:50:00,23.64,23.64,23.55,23.56,1800.0,23.64,23.64,23.55,23.56,1800.0
2008-01-02 09:55:00,23.65,23.81,23.65,23.7,9200.0,23.65,23.81,23.65,23.7,9200.0
2008-01-02 10:00:00,23.75,23.83,23.68,23.83,6000.0,23.75,23.83,23.68,23.83,6000.0
2008-01-02 10:05:00,23.75,24.17,23.75,24.03,35000.0,23.75,24.17,23.75,24.03,35000.0
2008-01-02 10:10:00,23.89,23.89,23.69,23.69,5800.0,23.89,23.89,23.69,23.69,5800.0
2008-01-02 10:15:00,23.68,23.7,23.5,23.52,5000.0,23.68,23.7,23.5,23.52,5000.0
2008-01-02 10:20:00,23.52,23.56,23.5,23.5,23800.0,23.52,23.56,23.5,23.5,23800.0
2008-01-02 10:25:00,23.53,23.58,23.5,23.58,3800.0,23.53,23.58,23.5,23.58,3800.0
2008-01-02 10:30:00,23.56,23.57,23.5,23.5,2800.0,23.56,23.57,23.5,23.5,2800.0
2008-01-02 10:35:00,23.5,23.51,23.4,23.4,10200.0,23.5,23.51,23.4,23.4,10200.0
2008-01-02 10:40:00,23.43,23.43,23.18,23.18,5000.0,23.43,23.43,23.18,23.18,5000.0
2008-01-02 10:45:00,23.25,23.25,23.17,23.19,3000.0,23.25,23.25,23.17,23.19,3000.0
2008-01-02 10:50:00,23.18,23.21,23.08,23.08,27600.0,23.18,23.21,23.08,23.08,27600.0
2008-01-02 10:55:00,23.11,23.2,23.07,23.14,5000.0,23.11,23.2,23.07,23.14,5000.0
2008-01-02 11:00:00,23.11,23.16,23.11,23.11,5600.0,23.11,23.16,23.11,23.11,5600.0
2008-01-02 11:05:00,23.15,23.19,23.13,23.13,8600.0,23.15,23.19,23.13,23.13,8600.0
2008-01-02 11:10:00,23.13,23.2,23.11,23.14,4600.0,23.13,23.2,23.11,23.14,4600.0
2008-01-02 11:15:00,23.19,23.19,23.09,23.09,6800.0,23.19,23.19,23.09,23.09,6800.0
2008-01-02 11:20:00,23.1,23.13,22.83,22.84,16000.0,23.1,23.13,22.83,22.84,16000.0
2008-01-02 11:25:00,22.83,22.85,22.75,22.8,10200.0,22.83,22.85,22.75,22.8,10200.0
2008-01-02 11:30:00,22.84,22.92,22.81,22.85,4800.0,22.84,22.92,22.81,22.85,4800.0
2008-01-02 11:35:00,22.81,22.81,22.74,22.79,11400.0,22.81,22.81,22.74,22.79,11400.0
2008-01-02 11:40:00,22.77,22.81,22.77,22.8,1400.0,22.77,22.81,22.77,22.8,1400.0
2008-01-02 11:45:00,22.83,22.9,22.81,22.88,2000.0,22.83,22.9,22.81,22.88,2000.0
2008-01-02 11:50:00,22.88,23.01,22.88,23.01,3800.0,22.88,23.01,22.88,23.01,3800.0
2008-01-02 11:55:00,23.03,23.09,23.02,23.09,2200.0,23.03,23.09,23.02,23.09,2200.0
2008-01-02 12:00:00,23.09,23.12,23.09,23.11,600.0,23.09,23.12,23.09,23.11,600.0
2008-01-02 12:05:00,23.06,23.16,23.06,23.13,4000.0,23.06,23.16,23.06,23.13,4000.0
2008-01-02 12:10:00,23.15,23.21,23.14,23.14,4200.0,23.15,23.21,23.14,23.14,4200.0
2008-01-02 12:15:00,23.08,23.09,23.08,23.09,600.0,23.08,23.09,23.08,23.09,600.0
2008-01-02 12:20:00,23.1,23.1,22.95,22.95,6400.0,23.1,23.1,22.95,22.95,6400.0
2008-01-02 12:25:00,22.99,23.0,22.93,22.99,5600.0,22.99,23.0,22.93,22.99,5600.0
2008-01-02 12:30:00,22.99,23.05,22.99,23.0,2200.0,22.99,23.05,22.99,23.0,2200.0
2008-01-02 12:35:00,22.99,23.02,22.99,23.02,3600.0,22.99,23.02,22.99,23.02,3600.0
2008-01-02 12:40:00,22.97,23.0,22.97,22.99,1400.0,22.97,23.0,22.97,22.99,1400.0
2008-01-02 12:45:00,23.0,23.0,22.99,22.99,3400.0,23.0,23.0,22.99,22.99,3400.0
2008-01-02 12:50:00,22.99,22.99,22.97,22.97,2400.0,22.99,22.99,22.97,22.97,2400.0
2008-01-02 12:55:00,22.93,22.94,22.93,22.94,2200.0,22.93,22.94,22.93,22.94,2200.0
2008-01-02 13:00:00,22.97,22.99,22.97,22.99,400.0,22.97,22.99,22.97,22.99,400.0
2008-01-02 13:05:00,22.98,23.03,22.96,22.98,5600.0,22.98,23.03,22.96,22.98,5600.0
2008-01-02 13:10:00,22.98,23.03,22.98,23.03,3800.0,22.98,23.03,22.98,23.03,3800.0
2008-01-02 13:15:00,22.98,23.08,22.98,23.08,6800.0,22.98,23.08,22.98,23.08,6800.0
2008-01-02 13:20:00,23.08,23.1,23.08,23.1,2600.0,23.08,23.1,23.08,23.1,2600.0
2008-01-02 13:25:00,23.06,23.1,23.03,23.08,800.0,23.06,23.1,23.03,23.08,800.0
2008-01-02 13:30:00,23.12,23.13,23.04,23.09,3600.0,23.12,23.13,23.04,23.09,3600.0
2008-01-02 13:35:00,23.13,23.18,23.1,23.15,5800.0,23.13,23.18,23.1,23.15,5800.0
2008-01-02 13:40:00,23.15,23.35,23.15,23.35,10800.0,23.15,23.35,23.15,23.35,10800.0
2008-01-02 13:45:00,23.28,23.3,23.25,23.25,1600.0,23.28,23.3,23.25,23.25,1600.0
2008-01-02 13:50:00,23.24,23.25,23.18,23.18,3400.0,23.24,23.25,23.18,23.18,3400.0
2008-01-02 13:55:00,23.25,23.28,23.19,23.21,4200.0,23.25,23.28,23.19,23.21,4200.0
2008-01-02 14:00:00,23.23,23.27,23.22,23.26,3800.0,23.23,23.27,23.22,23.26,3800.0
2008-01-02 14:05:00,23.28,23.39,23.27,23.38,2000.0,23.28,23.39,23.27,23.38,2000.0
2008-01-02 14:10:00,23.38,23.5,23.38,23.5,5800.0,23.38,23.5,23.38,23.5,5800.0
2008-01-02 14:15:00,23.45,23.5,23.45,23.5,5400.0,23.45,23.5,23.45,23.5,5400.0
2008-01-02 14:20:00,23.46,23.5,23.31,23.31,14400.0,23.46,23.5,23.31,23.31,14400.0
2008-01-02 14:25:00,23.31,23.32,23.31,23.32,1000.0,23.31,23.32,23.31,23.32,1000.0
2008-01-02 14:30:00,23.4,23.43,23.38,23.43,4600.0,23.4,23.43,23.38,23.43,4600.0
2008-01-02 14:35:00,23.41,23.48,23.41,23.46,7800.0,23.41,23.48,23.41,23.46,7800.0
2008-01-02 14:40:00,23.46,23.47,23.41,23.43,3600.0,23.46,23.47,23.41,23.43,3600.0
2008-01-02 14:45:00,23.47,23.47,23.3,23.34,17800.0,23.47,23.47,23.3,23.34,17800.0
2008-01-02 14:50:00,23.31,23.32,23.15,23.15,15400.0,23.31,23.32,23.15,23.15,15400.0
2008-01-02 14:55:00,23.14,23.14,22.96,23.0,19600.0,23.14,23.14,22.96,23.0,19600.0
2008-01-02 15:00:00,22.97,22.97,22.76,22.83,22600.0,22.97,22.97,22.76,22.83,22600.0
2008-01-02 15:05:00,22.83,22.85,22.75,22.75,9600.0,22.83,22.85,22.75,22.75,9600.0
2008-01-02 15:10:00,22.75,22.82,22.67,22.68,27600.0,22.75,22.82,22.67,22.68,27600.0
2008-01-02 15:15:00,22.67,22.71,22.4,22.42,55000.0,22.67,22.71,22.4,22.42,55000.0
2008-01-02 15:20:00,22.41,22.61,22.27,22.56,24800.0,22.41,22.61,22.27,22.56,24800.0
2008-01-02 15:25:00,22.52,22.52,22.45,22.45,8200.0,22.52,22.52,22.45,22.45,8200.0
2008-01-02 15:30:00,22.45,22.5,22.42,22.48,10800.0,22.45,22.5,22.42,22.48,10800.0
2008-01-02 15:35:00,22.48,22.49,22.46,22.49,15000.0,22.48,22.49,22.46,22.49,15000.0
2008-01-02 15:40:00,22.48,22.48,22.43,22.46,10600.0,22.48,22.48,22.43,22.46,10600.0
2008-01-02 15:45:00,22.47,22.49,22.43,22.49,29000.0,22.47,22.49,22.43,22.49,29000.0
2008-01-02 15:50:00,22.48,22.5,22.45,22.45,13600.0,22.48,22.5,22.45,22.45,13600.0
2008-01-02 15:55:00,22.44,22.46,22.3,22.4,24600.0,22.44,22.46,22.3,22.4,24600.0
2008-01-03 09:30:00,22.43,22.46,22.15,22.16,15200.0,22.43,22.46,22.15,22.16,15200.0
2008-01-03 09:35:00,22.25,22.36,22.22,22.36,4000.0,22.25,22.36,22.22,22.36,4000.0
2008-01-03 09:40:00,22.35,22.43,22.29,22.38,7600.0,22.35,22.43,22.29,22.38,7600.0
2008-01-03 09:45:00,22.32,22.36,22.25,22.25,4400.0,22.32,22.36,22.25,22.25,4400.0
2008-01-03 09:50:00,22.25,22.33,22.23,22.33,4200.0,22.25,22.33,22.23,22.33,4200.0
2008-01-03 09:55:00,22.33,22.37,22.3,22.31,2800.0,22.33,22.37,22.3,22.31,2800.0
2008-01-03 10:00:00,22.34,22.42,22.34,22.42,4400.0,22.34,22.42,22.34,22.42,4400.0
2008-01-03 10:05:00,22.4,22.58,22.4,22.57,4800.0,22.4,22.58,22.4,22.57,4800.0
2008-01-03 10:10:00,22.58,22.64,22.53,22.6,4600.0,22.58,22.64,22.53,22.6,4600.0
2008-01-03 10:15:00,22.6,22.6,22.5,22.52,12400.0,22.6,22.6,22.5,22.52,12400.0
2008-01-03 10:20:00,22.51,22.51,22.38,22.4,12400.0,22.51,22.51,22.38,22.4,12400.0
2008-01-03 10:25:00,22.38,22.39,22.21,22.21,10600.0,22.38,22.39,22.21,22.21,10600.0
2008-01-03 10:30:00,22.24,22.27,22.19,22.22,15000.0,22.24,22.27,22.19,22.22,15000.0
2008-01-03 10:35:00,22.25,22.25,22.0,22.01,17400.0,22.25,22.25,22.0,22.01,17400.0
2008-01-03 10:40:00,22.0,22.03,21.88,21.89,18800.0,22.0,22.03,21.88,21.89,18800.0
2008-01-03 10:45:00,21.88,21.97,21.86,21.94,8000.0,21.88,21.97,21.86,21.94,8000.0
2008-01-03 10:50:00,21.93,21.93,21.82,21.85,9000.0,21.93,21.93,21.82,21.85,9000.0
2008-01-03 10:55:00,21.82,21.88,21.78,21.8,16600.0,21.82,21.88,21.78,21.8,16600.0
2008-01-03 11:00:00,21.8,21.84,21.79,21.84,8600.0,21.8,21.84,21.79,21.84,8600.0
2008-01-03 11:05:00,21.81,21.85,21.79,21.85,15000.0,21.81,21.85,21.79,21.85,15000.0
2008-01-03 11:10:00,21.85,21.96,21.85,21.88,8800.0,21.85,21.96,21.85,21.88,8800.0
2008-01-03 11:15:00,21.88,21.95,21.88,21.95,7800.0,21.88,21.95,21.88,21.95,7800.0
2008-01-03 11:20:00,21.94,21.95,21.88,21.91,4800.0,21.94,21.95,21.88,21.91,4800.0
2008-01-03 11:25:00,21.9,21.9,21.88,21.88,5800.0,21.9,21.9,21.88,21.88,5800.0
2008-01-03 11:30:00,21.88,21.9,21.88,21.88,3600.0,21.88,21.9,21.88,21.88,3600.0
2008-01-03 11:35:00,21.88,21.91,21.87,21.91,4800.0,21.88,21.91,21.87,21.91,4800.0
2008-01-03 11:40:00,21.86,21.93,21.85,21.88,3800.0,21.86,21.93,21.85,21.88,3800.0
2008-01-03 11:45:00,21.88,21.97,21.86,21.97,11800.0,21.88,21.97,21.86,21.97,11800.0
2008-01-03 11:50:00,21.93,22.04,21.93,22.03,10400.0,21.93,22.04,21.93,22.03,10400.0
2008-01-03 11:55:00,21.99,22.02,21.92,22.02,6000.0,21.99,22.02,21.92,22.02,6000.0
2008-01-03 12:00:00,21.98,21.98,21.93,21.94,4800.0,21.98,21.98,21.93,21.94,4800.0
2008-01-03 12:05:00,21.94,21.94,21.92,21.93,4800.0,21.94,21.94,21.92,21.93,4800.0
2008-01-03 12:10:00,21.92,21.93,21.91,21.92,3200.0,21.92,21.93,21.91,21.92,3200.0
2008-01-03 12:15:00,21.9,21.96,21.9,21.94,7000.0,21.9,21.96,21.9,21.94,7000.0
2008-01-03 12:20:00,21.91,21.92,21.88,21.9,1800.0,21.91,21.92,21.88,21.9,1800.0
2008-01-03 12:25:00,21.9,21.97,21.9,21.97,18800.0,21.9,21.97,21.9,21.97,18800.0
2008-01-03 12:30:00,21.97,21.97,21.96,21.97,3600.0,21.97,21.97,21.96,21.97,3600.0
2008-01-03 12:35:00,21.97,22.0,21.97,22.0,8800.0,21.97,22.0,21.97,22.0,8800.0
2008-01-03 12:40:00,21.98,22.0,21.96,21.96,7400.0,21.98,22.0,21.96,21.96,7400.0
2008-01-03 12:45:00,21.95,22.01,21.92,21.92,1800.0,21.95,22.01,21.92,21.92,1800.0
2008-01-03 12:50:00,21.93,21.93,21.91,21.91,1400.0,21.93,21.93,21.91,21.91,1400.0
2008-01-03 12:55:00,21.93,21.95,21.9,21.92,2000.0,21.93,21.95,21.9,21.92,2000.0
2008-01-03 13:00:00,21.95,21.95,21.91,21.92,2800.0,21.95,21.95,21.91,21.92,2800.0
2008-01-03 13:05:00,21.91,21.94,21.9,21.9,2600.0,21.91,21.94,21.9,21.9,2600.0
2008-01-03 13:10:00,21.92,21.93,21.89,21.9,10200.0,21.92,21.93,21.89,21.9,10200.0
2008-01-03 13:15:00,21.91,21.94,21.89,21.89,6400.0,21.91,21.94,21.89,21.89,6400.0
2008-01-03 13:20:00,21.9,21.91,21.88,21.91,1000.0,21.9,21.91,21.88,21.91,1000.0
2008-01-03 13:25:00,21.88,21.92,21.86,21.92,10000.0,21.88,21.92,21.86,21.92,10000.0
2008-01-03 13:30:00,21.92,21.92,21.87,21.87,1400.0,21.92,21.92,21.87,21.87,1400.0
2008-01-03 13:35:00,21.88,21.92,21.86,21.87,13200.0,21.88,21.92,21.86,21.87,13200.0
2008-01-03 13:40:00,21.9,21.92,21.88,21.92,2000.0,21.9,21.92,21.88,21.92,2000.0
2008-01-03 13:45:00,21.92,22.04,21.9,22.0,7600.0,21.92,22.04,21.9,22.0,7600.0
2008-01-03 13:50:00,21.97,22.05,21.97,22.02,1200.0,21.97,22.05,21.97,22.02,1200.0
2008-01-03 13:55:00,22.02,22.02,21.99,22.02,4400.0,22.02,22.02,21.99,22.02,4400.0
2008-01-03 14:00:00,22.02,22.04,21.95,21.97,3000.0,22.02,22.04,21.95,21.97,3000.0
2008-01-03 14:05:00,21.96,21.99,21.96,21.99,1000.0,21.96,21.99,21.96,21.99,1000.0
2008-01-03 14:10:00,21.99,22.05,21.98,22.03,6800.0,21.99,22.05,21.98,22.03,6800.0
2008-01-03 14:15:00,22.03,22.2,22.03,22.2,14800.0,22.03,22.2,22.03,22.2,14800.0
2008-01-03 14:20:00,22.2,22.25,22.16,22.16,13200.0,22.2,22.25,22.16,22.16,13200.0
2008-01-03 14:25:00,22.18,22.2,22.18,22.2,2800.0,22.18,22.2,22.18,22.2,2800.0
2008-01-03 14:30:00,22.21,22.22,22.17,22.22,2800.0,22.21,22.22,22.17,22.22,2800.0
2008-01-03 14:35:00,22.22,22.4,22.22,22.4,7400.0,22.22,22.4,22.22,22.4,7400.0
2008-01-03 14:40:00,22.35,22.45,22.28,22.37,13000.0,22.35,22.45,22.28,22.37,13000.0
2008-01-03 14:45:00,22.4,22.4,22.38,22.38,4800.0,22.4,22.4,22.38,22.38,4800.0
2008-01-03 14:50:00,22.38,22.39,22.36,22.36,7200.0,22.38,22.39,22.36,22.36,7200.0
2008-01-03 14:55:00,22.34,22.4,22.31,22.35,16200.0,22.34,22.4,22.31,22.35,16200.0
2008-01-03 15:00:00,22.39,22.48,22.36,22.41,47400.0,22.39,22.48,22.36,22.41,47400.0
2008-01-03 15:05:00,22.39,22.41,22.39,22.4,3200.0,22.39,22.41,22.39,22.4,3200.0
2008-01-03 15:10:00,22.42,22.46,22.39,22.46,6000.0,22.42,22.46,22.39,22.46,6000.0
2008-01-03 15:15:00,22.46,22.48,22.45,22.45,13000.0,22.46,22.48,22.45,22.45,13000.0
2008-01-03 15:20:00,22.46,22.46,22.24,22.28,32600.0,22.46,22.46,22.24,22.28,32600.0
2008-01-03 15:25:00,22.3,22.32,22.13,22.13,8800.0,22.3,22.32,22.13,22.13,8800.0
2008-01-03 15:30:00,22.17,22.25,22.17,22.24,10000.0,22.17,22.25,22.17,22.24,10000.0
2008-01-03 15:35:00,22.22,22.25,22.2,22.21,7600.0,22.22,22.25,22.2,22.21,7600.0
2008-01-03 15:40:00,22.23,22.39,22.23,22.39,11000.0,22.23,22.39,22.23,22.39,11000.0
2008-01-03 15:45:00,22.39,22.39,22.32,22.33,3400.0,22.39,22.39,22.32,22.33,3400.0
2008-01-03 15:50:00,22.32,22.41,22.32,22.4,19200.0,22.32,22.41,22.32,22.4,19200.0
2008-01-03 15:55:00,22.41,22.47,22.32,22.37,14400.0,22.41,22.47,22.32,22.37,14400.0
2008-01-04 09:30:00,21.87,21.92,21.75,21.86,22800.0,21.87,21.92,21.75,21.86,22800.0
2008-01-04 09:35:00,21.82,21.83,21.58,21.71,13000.0,21.82,21.83,21.58,21.71,13000.0
2008-01-04 09:40:00,21.59,21.64,21.34,21.36,15800.0,21.59,21.64,21.34,21.36,15800.0
2008-01-04 09:45:00,21.35,21.43,21.24,21.31,29400.0,21.35,21.43,21.24,21.31,29400.0
2008-01-04 09:50:00,21.38,21.45,21.36,21.45,13800.0,21.38,21.45,21.36,21.45,13800.0
2008-01-04 09:55:00,21.42,21.45,21.31,21.33,15200.0,21.42,21.45,21.31,21.33,15200.0
2008-01-04 10:00:00,21.31,21.35,21.25,21.3,6800.0,21.31,21.35,21.25,21.3,6800.0
2008-01-04 10:05:00,21.3,21.33,21.18,21.18,11400.0,21.3,21.33,21.18,21.18,11400.0
2008-01-04 10:10:00,21.17,21.32,21.13,21.23,13800.0,21.17,21.32,21.13,21.23,13800.0
2008-01-04 10:15:00,21.17,21.18,20.78,20.83,75200.0,21.17,21.18,20.78,20.83,75200.0
2008-01-04 10:20:00,20.82,20.83,20.3,20.3,97600.0,20.82,20.83,20.3,20.3,97600.0
2008-01-04 10:25:00,20.3,20.43,20.17,20.18,57200.0,20.3,20.43,20.17,20.18,57200.0
2008-01-04 10:30:00,20.18,20.47,20.18,20.41,51200.0,20.18,20.47,20.18,20.41,51200.0
2008-01-04 10:35:00,20.41,20.49,20.31,20.45,34600.0,20.41,20.49,20.31,20.45,34600.0
2008-01-04 10:40:00,20.41,20.51,20.37,20.37,46200.0,20.41,20.51,20.37,20.37,46200.0
2008-01-04 10:45:00,20.4,20.48,20.25,20.37,24400.0,20.4,20.48,20.25,20.37,24400.0
2008-01-04 10:50:00,20.29,20.39,20.24,20.38,18400.0,20.29,20.39,20.24,20.38,18400.0
2008-01-04 10:55:00,20.39,20.4,20.3,20.37,27400.0,20.39,20.4,20.3,20.37,27400.0
2008-01-04 11:00:00,20.36,20.42,20.35,20.38,111400.0,20.36,20.42,20.35,20.38,111400.0
2008-01-04 11:05:00,20.38,20.43,20.38,20.39,30000.0,20.38,20.43,20.38,20.39,30000.0
2008-01-04 11:10:00,20.39,20.55,20.39,20.5,27000.0,20.39,20.55,20.39,20.5,27000.0
2008-01-04 11:15:00,20.52,20.63,20.5,20.52,6000.0,20.52,20.63,20.5,20.52,6000.0
2008-01-04 11:20:00,20.52,20.53,20.43,20.48,7200.0,20.52,20.53,20.43,20.48,7200.0
2008-01-04 11:25:00,20.5,20.68,20.5,20.63,5800.0,20.5,20.68,20.5,20.63,5800.0
2008-01-04 11:30:00,20.65,20.74,20.63,20.68,8200.0,20.65,20.74,20.63,20.68,8200.0
2008-01-04 11:35:00,20.61,20.66,20.55,20.59,5600.0,20.61,20.66,20.55,20.59,5600.0
2008-01-04 11:40:00,20.56,20.56,20.43,20.43,8600.0,20.56,20.56,20.43,20.43,8600.0
2008-01-04 11:45:00,20.43,20.56,20.43,20.46,9800.0,20.43,20.56,20.43,20.46,9800.0
2008-01-04 11:50:00,20.47,20.55,20.45,20.47,17200.0,20.47,20.55,20.45,20.47,17200.0
2008-01-04 11:55:00,20.5,20.56,20.47,20.5,7000.0,20.5,20.56,20.47,20.5,7000.0
2008-01-04 12:00:00,20.54,20.54,20.5,20.54,3200.0,20.54,20.54,20.5,20.54,3200.0
2008-01-04 12:05:00,20.56,20.56,20.54,20.55,2200.0,20.56,20.56,20.54,20.55,2200.0
2008-01-04 12:10:00,20.55,20.6,20.55,20.6,7400.0,20.55,20.6,20.55,20.6,7400.0
2008-01-04 12:15:00,20.6,20.75,20.6,20.7,8600.0,20.6,20.75,20.6,20.7,8600.0
2008-01-04 12:20:00,20.75,20.81,20.68,20.68,5400.0,20.75,20.81,20.68,20.68,5400.0
2008-01-04 12:25:00,20.73,20.73,20.6,20.6,15800.0,20.73,20.73,20.6,20.6,15800.0
2008-01-04 12:30:00,20.58,20.6,20.58,20.6,16800.0,20.58,20.6,20.58,20.6,16800.0
2008-01-04 12:35:00,20.61,20.7,20.6,20.7,1400.0,20.61,20.7,20.6,20.7,1400.0
2008-01-04 12:40:00,20.67,20.73,20.63,20.73,4800.0,20.67,20.73,20.63,20.73,4800.0
2008-01-04 12:45:00,20.72,20.72,20.66,20.69,2400.0,20.72,20.72,20.66,20.69,2400.0
2008-01-04 12:50:00,20.7,20.73,20.68,20.7,3000.0,20.7,20.73,20.68,20.7,3000.0
2008-01-04 12:55:00,20.7,20.76,20.68,20.68,3200.0,20.7,20.76,20.68,20.68,3200.0
2008-01-04 13:00:00,20.7,20.7,20.66,20.66,1800.0,20.7,20.7,20.66,20.66,1800.0
2008-01-04 13:05:00,20.63,20.67,20.63,20.63,14200.0,20.63,20.67,20.63,20.63,14200.0
2008-01-04 13:10:00,20.64,20.66,20.61,20.63,6600.0,20.64,20.66,20.61,20.63,6600.0
2008-01-04 13:15:00,20.63,20.63,20.52,20.58,15200.0,20.63,20.63,20.52,20.58,15200.0
2008-01-04 13:20:00,20.58,20.61,20.5,20.55,9400.0,20.58,20.61,20.5,20.55,9400.0
2008-01-04 13:25:00,20.56,20.56,20.45,20.5,19400.0,20.56,20.56,20.45,20.5,19400.0
2008-01-04 13:30:00,20.5,20.56,20.5,20.56,4600.0,20.5,20.56,20.5,20.56,4600.0
2008-01-04 13:35:00,20.61,20.61,20.55,20.55,5400.0,20.61,20.61,20.55,20.55,5400.0
2008-01-04 13:40:00,20.56,20.61,20.55,20.61,11800.0,20.56,20.61,20.55,20.61,11800.0
2008-01-04 13:45:00,20.56,20.66,20.56,20.66,17000.0,20.56,20.66,20.56,20.66,17000.0
2008-01-04 13:50:00,20.66,20.69,20.66,20.69,2200.0,20.66,20.69,20.66,20.69,2200.0
2008-01-04 13:55:00,20.64,20.68,20.63,20.64,12600.0,20.64,20.68,20.63,20.64,12600.0
2008-01-04 14:00:00,20.64,20.67,20.63,20.64,11200.0,20.64,20.67,20.63,20.64,11200.0
2008-01-04 14:05:00,20.64,20.73,20.63,20.73,5600.0,20.64,20.73,20.63,20.73,5600.0
2008-01-04 14:10:00,20.7,20.78,20.7,20.73,3600.0,20.7,20.78,20.7,20.73,3600.0
2008-01-04 14:15:00,20.68,20.69,20.67,20.67,1800.0,20.68,20.69,20.67,20.67,1800.0
2008-01-04 14:20:00,20.67,20.67,20.63,20.66,12400.0,20.67,20.67,20.63,20.66,12400.0
2008-01-04 14:25:00,20.63,20.66,20.63,20.65,2000.0,20.63,20.66,20.63,20.65,2000.0
2008-01-04 14:30:00,20.66,20.66,20.63,20.66,8000.0,20.66,20.66,20.63,20.66,8000.0
2008-01-04 14:35:00,20.65,20.66,20.63,20.63,17400.0,20.65,20.66,20.63,20.63,17400.0
2008-01-04 14:40:00,20.66,20.67,20.63,20.66,6600.0,20.66,20.67,20.63,20.66,6600.0
2008-01-04 14:45:00,20.65,20.65,20.63,20.65,2400.0,20.65,20.65,20.63,20.65,2400.0
2008-01-04 14:50:00,20.67,20.71,20.64,20.66,14400.0,20.67,20.71,20.64,20.66,14400.0
2008-01-04 14:55:00,20.65,20.7,20.6,20.64,22400.0,20.65,20.7,20.6,20.64,22400.0
2008-01-04 15:00:00,20.66,20.74,20.65,20.72,21000.0,20.66,20.74,20.65,20.72,21000.0
2008-01-04 15:05:00,20.75,20.88,20.72,20.81,10000.0,20.75,20.88,20.72,20.81,10000.0
2008-01-04 15:10:00,20.82,20.86,20.7,20.7,20800.0,20.82,20.86,20.7,20.7,20800.0
2008-01-04 15:15:00,20.67,20.72,20.61,20.68,13800.0,20.67,20.72,20.61,20.68,13800.0
2008-01-04 15:20:00,20.63,20.63,20.33,20.34,54600.0,20.63,20.63,20.33,20.34,54600.0
2008-01-04 15:25:00,20.4,20.55,20.38,20.54,28800.0,20.4,20.55,20.38,20.54,28800.0
2008-01-04 15:30:00,20.55,20.61,20.4,20.54,43400.0,20.55,20.61,20.4,20.54,43400.0
2008-01-04 15:35:00,20.48,20.48,20.22,20.26,27800.0,20.48,20.48,20.22,20.26,27800.0
2008-01-04 15:40:00,20.28,20.4,20.2,20.25,34000.0,20.28,20.4,20.2,20.25,34000.0
2008-01-04 15:45:00,20.28,20.36,20.22,20.3,31800.0,20.28,20.36,20.22,20.3,31800.0
2008-01-04 15:50:00,20.31,20.61,20.29,20.49,21000.0,20.31,20.61,20.29,20.49,21000.0
2008-01-04 15:55:00,20.47,20.47,20.25,20.39,69800.0,20.47,20.47,20.25,20.39,69800.0
2008-01-07 09:30:00,20.38,20.74,20.38,20.57,20200.0,20.38,20.74,20.38,20.57,20200.0
2008-01-07 09:35:00,20.45,20.49,20.25,20.37,27400.0,20.45,20.49,20.25,20.37,27400.0
2008-01-07 09:40:00,20.25,20.31,20.23,20.24,17400.0,20.25,20.31,20.23,20.24,17400.0
2008-01-07 09:45:00,20.25,20.54,20.25,20.4,9600.0,20.25,20.54,20.25,20.4,9600.0
2008-01-07 09:50:00,20.49,20.49,20.34,20.34,9400.0,20.49,20.49,20.34,20.34,9400.0
2008-01-07 09:55:00,20.32,20.33,20.3,20.32,15600.0,20.32,20.33,20.3,20.32,15600.0
2008-01-07 10:00:00,20.31,20.36,20.3,20.31,12400.0,20.31,20.36,20.3,20.31,12400.0
2008-01-07 10:05:00,20.32,20.37,20.23,20.25,21200.0,20.32,20.37,20.23,20.25,21200.0
2008-01-07 10:10:00,20.25,20.27,19.9,19.97,59600.0,20.25,20.27,19.9,19.97,59600.0
2008-01-07 10:15:00,19.95,19.96,19.67,19.78,52400.0,19.95,19.96,19.67,19.78,52400.0
2008-01-07 10:20:00,19.79,19.79,19.63,19.63,17400.0,19.79,19.79,19.63,19.63,17400.0
2008-01-07 10:25:00,19.64,19.68,19.45,19.49,26400.0,19.64,19.68,19.45,19.49,26400.0
2008-01-07 10:30:00,19.46,19.48,19.15,19.15,70000.0,19.46,19.48,19.15,19.15,70000.0
2008-01-07 10:35:00,19.15,19.25,19.13,19.18,58800.0,19.15,19.25,19.13,19.18,58800.0
2008-01-07 10:40:00,19.15,19.17,19.06,19.08,17400.0,19.15,19.17,19.06,19.08,17400.0
2008-01-07 10:45:00,19.08,19.14,19.0,19.14,28800.0,19.08,19.14,19.0,19.14,28800.0
2008-01-07 10:50:00,19.14,19.18,19.13,19.15,22200.0,19.14,19.18,19.13,19.15,22200.0
2008-01-07 10:55:00,19.16,19.16,19.0,19.03,38400.0,19.16,19.16,19.0,19.03,38400.0
2008-01-07 11:00:00,19.03,19.14,19.02,19.14,26000.0,19.03,19.14,19.02,19.14,26000.0
2008-01-07 11:05:00,19.13,19.14,19.07,19.12,21800.0,19.13,19.14,19.07,19.12,21800.0
2008-01-07 11:10:00,19.11,19.25,19.08,19.08,23400.0,19.11,19.25,19.08,19.08,23400.0
2008-01-07 11:15:00,19.11,19.12,19.11,19.11,10000.0,19.11,19.12,19.11,19.11,10000.0
2008-01-07 11:20:00,19.11,19.13,19.1,19.12,14600.0,19.11,19.13,19.1,19.12,14600.0
2008-01-07 11:25:00,19.12,19.12,18.96,18.96,57400.0,19.12,19.12,18.96,18.96,57400.0
2008-01-07 11:30:00,18.96,19.1,18.89,19.1,72400.0,18.96,19.1,18.89,19.1,72400.0
2008-01-07 11:35:00,19.13,19.21,19.08,19.21,27400.0,19.13,19.21,19.08,19.21,27400.0
2008-01-07 11:40:00,19.2,19.25,19.2,19.23,30600.0,19.2,19.25,19.2,19.23,30600.0
2008-01-07 11:45:00,19.22,19.41,19.21,19.28,39600.0,19.22,19.41,19.21,19.28,39600.0
2008-01-07 11:50:00,19.31,19.36,19.24,19.36,12800.0,19.31,19.36,19.24,19.36,12800.0
2008-01-07 11:55:00,19.36,19.49,19.33,19.43,13600.0,19.36,19.49,19.33,19.43,13600.0
2008-01-07 12:00:00,19.5,19.5,19.3,19.32,25400.0,19.5,19.5,19.3,19.32,25400.0
2008-01-07 12:05:00,19.28,19.31,19.22,19.26,18400.0,19.28,19.31,19.22,19.26,18400.0
2008-01-07 12:10:00,19.25,19.32,19.2,19.2,5200.0,19.25,19.32,19.2,19.2,5200.0
2008-01-07 12:15:00,19.17,19.32,19.13,19.32,22000.0,19.17,19.32,19.13,19.32,22000.0
2008-01-07 12:20:00,19.31,19.4,19.3,19.36,13000.0,19.31,19.4,19.3,19.36,13000.0
2008-01-07 12:25:00,19.42,19.55,19.42,19.52,21200.0,19.42,19.55,19.42,19.52,21200.0
2008-01-07 12:30:00,19.5,19.58,19.5,19.58,25400.0,19.5,19.58,19.5,19.58,25400.0
2008-01-07 12:35:00,19.56,19.62,19.56,19.62,9800.0,19.56,19.62,19.56,19.62,9800.0
2008-01-07 12:40:00,19.71,19.71,19.62,19.62,12400.0,19.71,19.71,19.62,19.62,12400.0
2008-01-07 12:45:00,19.67,19.67,19.56,19.58,8200.0,19.67,19.67,19.56,19.58,8200.0
2008-01-07 12:50:00,19.56,19.74,19.56,19.74,5400.0,19.56,19.74,19.56,19.74,5400.0
2008-01-07 12:55:00,19.73,19.93,19.67,19.92,7600.0,19.73,19.93,19.67,19.92,7600.0
2008-01-07 13:00:00,19.92,19.92,19.86,19.9,9000.0,19.92,19.92,19.86,19.9,9000.0
2008-01-07 13:05:00,19.86,19.87,19.75,19.77,17000.0,19.86,19.87,19.75,19.77,17000.0
2008-01-07 13:10:00,19.77,19.82,19.77,19.79,1200.0,19.77,19.82,19.77,19.79,1200.0
2008-01-07 13:15:00,19.79,19.79,19.68,19.78,4400.0,19.79,19.79,19.68,19.78,4400.0
2008-01-07 13:20:00,19.76,19.86,19.76,19.81,7200.0,19.76,19.86,19.76,19.81,7200.0
2008-01-07 13:25:00,19.86,19.86,19.81,19.81,3200.0,19.86,19.86,19.81,19.81,3200.0
2008-01-07 13:30:00,19.81,19.83,19.75,19.79,6000.0,19.81,19.83,19.75,19.79,6000.0
2008-01-07 13:35:00,19.78,19.78,19.71,19.71,8800.0,19.78,19.78,19.71,19.71,8800.0
2008-01-07 13:40:00,19.73,19.78,19.73,19.75,2000.0,19.73,19.78,19.73,19.75,2000.0
2008-01-07 13:45:00,19.75,19.75,19.72,19.75,3000.0,19.75,19.75,19.72,19.75,3000.0
2008-01-07 13:50:00,19.75,19.75,19.7,19.7,2600.0,19.75,19.75,19.7,19.7,2600.0
2008-01-07 13:55:00,19.63,19.66,19.63,19.66,600.0,19.63,19.66,19.63,19.66,600.0
2008-01-07 14:00:00,19.65,19.65,19.55,19.55,5000.0,19.65,19.65,19.55,19.55,5000.0
2008-01-07 14:05:00,19.52,19.55,19.43,19.43,9200.0,19.52,19.55,19.43,19.43,9200.0
2008-01-07 14:10:00,19.43,19.47,19.42,19.42,4800.0,19.43,19.47,19.42,19.42,4800.0
2008-01-07 14:15:00,19.41,19.41,19.31,19.34,14200.0,19.41,19.41,19.31,19.34,14200.0
2008-01-07 14:20:00,19.33,19.35,19.31,19.35,5200.0,19.33,19.35,19.31,19.35,5200.0
2008-01-07 14:25:00,19.35,19.35,19.21,19.21,5800.0,19.35,19.35,19.21,19.21,5800.0
2008-01-07 14:30:00,19.3,19.33,19.28,19.33,15800.0,19.3,19.33,19.28,19.33,15800.0
2008-01-07 14:35:00,19.33,19.33,19.3,19.31,18200.0,19.33,19.33,19.3,19.31,18200.0
2008-01-07 14:40:00,19.31,19.33,19.29,19.32,7800.0,19.31,19.33,19.29,19.32,7800.0
2008-01-07 14:45:00,19.31,19.33,19.21,19.21,16800.0,19.31,19.33,19.21,19.21,16800.0
2008-01-07 14:50:00,19.2,19.27,19.13,19.16,15000.0,19.2,19.27,19.13,19.16,15000.0
2008-01-07 14:55:00,19.14,19.31,19.12,19.31,22400.0,19.14,19.31,19.12,19.31,22400.0
2008-01-07 15:00:00,19.3,19.47,19.13,19.15,19000.0,19.3,19.47,19.13,19.15,19000.0
2008-01-07 15:05:00,19.2,19.23,19.15,19.18,9600.0,19.2,19.23,19.15,19.18,9600.0
2008-01-07 15:10:00,19.22,19.24,19.18,19.18,5200.0,19.22,19.24,19.18,19.18,5200.0
2008-01-07 15:15:00,19.18,19.25,19.17,19.23,15600.0,19.18,19.25,19.17,19.23,15600.0
2008-01-07 15:20:00,19.23,19.24,19.2,19.24,4400.0,19.23,19.24,19.2,19.24,4400.0
2008-01-07 15:25:00,19.21,19.25,19.18,19.18,9800.0,19.21,19.25,19.18,19.18,9800.0
2008-01-07 15:30:00,19.18,19.25,19.15,19.25,3000.0,19.18,19.25,19.15,19.25,3000.0
2008-01-07 15:35:00,19.23,19.23,19.1,19.1,7200.0,19.23,19.23,19.1,19.1,7200.0
2008-01-07 15:40:00,19.12,19.18,19.05,19.17,18400.0,19.12,19.18,19.05,19.17,18400.0
2008-01-07 15:45:00,19.14,19.18,19.09,19.14,15800.0,19.14,19.18,19.09,19.14,15800.0
2008-01-07 15:50:00,19.15,19.25,19.13,19.22,25600.0,19.15,19.25,19.13,19.22,25600.0
2008-01-07 15:55:00,19.25,19.25,19.19,19.2,25200.0,19.25,19.25,19.19,19.2,25200.0
2008-01-08 09:30:00,19.36,19.71,19.23,19.48,16600.0,19.36,19.71,19.23,19.48,16600.0
2008-01-08 09:35:00,19.49,19.49,19.4,19.47,2800.0,19.49,19.49,19.4,19.47,2800.0
2008-01-08 09:40:00,19.45,19.47,19.39,19.45,5400.0,19.45,19.47,19.39,19.45,5400.0
2008-01-08 09:45:00,19.45,19.45,19.36,19.45,2800.0,19.45,19.45,19.36,19.45,2800.0
2008-01-08 09:50:00,19.45,19.47,19.41,19.47,12400.0,19.45,19.47,19.41,19.47,12400.0
2008-01-08 09:55:00,19.45,19.47,19.43,19.47,4000.0,19.45,19.47,19.43,19.47,4000.0
2008-01-08 10:00:00,19.45,19.48,19.41,19.47,10000.0,19.45,19.48,19.41,19.47,10000.0
2008-01-08 10:05:00,19.47,19.73,19.45,19.71,27200.0,19.47,19.73,19.45,19.71,27200.0
2008-01-08 10:10:00,19.63,19.68,19.53,19.59,15600.0,19.63,19.68,19.53,19.59,15600.0
2008-01-08 10:15:00,19.62,19.86,19.57,19.71,31400.0,19.62,19.86,19.57,19.71,31400.0
2008-01-08 10:20:00,19.69,19.78,19.68,19.68,16000.0,19.69,19.78,19.68,19.68,16000.0
2008-01-08 10:25:00,19.68,19.71,19.5,19.52,21600.0,19.68,19.71,19.5,19.52,21600.0
2008-01-08 10:30:00,19.5,19.56,19.45,19.48,13800.0,19.5,19.56,19.45,19.48,13800.0
2008-01-08 10:35:00,19.48,19.48,19.46,19.48,5800.0,19.48,19.48,19.46,19.48,5800.0
2008-01-08 10:40:00,19.48,19.48,19.4,19.4,7400.0,19.48,19.48,19.4,19.4,7400.0
2008-01-08 10:45:00,19.39,19.39,19.11,19.11,21800.0,19.39,19.39,19.11,19.11,21800.0
2008-01-08 10:50:00,19.23,19.35,19.11,19.27,3600.0,19.23,19.35,19.11,19.27,3600.0
2008-01-08 10:55:00,19.27,19.33,19.26,19.29,2800.0,19.27,19.33,19.26,19.29,2800.0
2008-01-08 11:00:00,19.34,19.37,19.32,19.33,9800.0,19.34,19.37,19.32,19.33,9800.0
2008-01-08 11:05:00,19.3,19.31,19.25,19.3,6000.0,19.3,19.31,19.25,19.3,6000.0
2008-01-08 11:10:00,19.3,19.31,19.16,19.16,6800.0,19.3,19.31,19.16,19.16,6800.0
2008-01-08 11:15:00,19.16,19.16,19.11,19.11,5200.0,19.16,19.16,19.11,19.11,5200.0
2008-01-08 11:20:00,19.14,19.14,19.04,19.13,6000.0,19.14,19.14,19.04,19.13,6000.0
2008-01-08 11:25:00,19.07,19.14,19.07,19.09,68800.0,19.07,19.14,19.07,19.09,68800.0
2008-01-08 11:30:00,19.06,19.08,19.02,19.07,10200.0,19.06,19.08,19.02,19.07,10200.0
2008-01-08 11:35:00,19.03,19.08,18.95,19.0,17400.0,19.03,19.08,18.95,19.0,17400.0
2008-01-08 11:40:00,18.93,18.97,18.81,18.84,15000.0,18.93,18.97,18.81,18.84,15000.0
2008-01-08 11:45:00,18.82,18.82,18.71,18.73,16000.0,18.82,18.82,18.71,18.73,16000.0
2008-01-08 11:50:00,18.74,18.83,18.73,18.8,4200.0,18.74,18.83,18.73,18.8,4200.0
2008-01-08 11:55:00,18.76,18.85,18.76,18.77,8200.0,18.76,18.85,18.76,18.77,8200.0
2008-01-08 12:00:00,18.8,18.83,18.77,18.79,21600.0,18.8,18.83,18.77,18.79,21600.0
2008-01-08 12:05:00,18.81,18.88,18.77,18.88,14400.0,18.81,18.88,18.77,18.88,14400.0
2008-01-08 12:10:00,18.88,19.07,18.88,19.01,17400.0,18.88,19.07,18.88,19.01,17400.0
2008-01-08 12:15:00,19.05,19.15,19.02,19.04,8000.0,19.05,19.15,19.02,19.04,8000.0
2008-01-08 12:20:00,19.0,19.04,19.0,19.04,1400.0,19.0,19.04,19.0,19.04,1400.0
2008-01-08 12:25:00,19.02,19.06,19.02,19.05,2600.0,19.02,19.06,19.02,19.05,2600.0
2008-01-08 12:30:00,19.04,19.04,18.91,18.91,33600.0,19.04,19.04,18.91,18.91,33600.0
2008-01-08 12:35:00,18.88,18.91,18.82,18.88,6800.0,18.88,18.91,18.82,18.88,6800.0
2008-01-08 12:40:00,18.95,18.99,18.91,18.98,2600.0,18.95,18.99,18.91,18.98,2600.0
2008-01-08 12:45:00,18.95,18.95,18.86,18.88,5800.0,18.95,18.95,18.86,18.88,5800.0
2008-01-08 12:50:00,18.94,18.98,18.92,18.98,2400.0,18.94,18.98,18.92,18.98,2400.0
2008-01-08 12:55:00,18.92,18.93,18.81,18.81,10800.0,18.92,18.93,18.81,18.81,10800.0
2008-01-08 13:00:00,18.83,18.83,18.72,18.72,21800.0,18.83,18.83,18.72,18.72,21800.0
2008-01-08 13:05:00,18.68,18.86,18.63,18.84,15400.0,18.68,18.86,18.63,18.84,15400.0
2008-01-08 13:10:00,18.87,18.95,18.84,18.94,5600.0,18.87,18.95,18.84,18.94,5600.0
2008-01-08 13:15:00,18.9,18.94,18.83,18.83,16600.0,18.9,18.94,18.83,18.83,16600.0
2008-01-08 13:20:00,18.88,18.91,18.84,18.86,10600.0,18.88,18.91,18.84,18.86,10600.0
2008-01-08 13:25:00,18.84,18.93,18.84,18.93,3200.0,18.84,18.93,18.84,18.93,3200.0
2008-01-08 13:30:00,18.88,18.88,18.82,18.84,6200.0,18.88,18.88,18.82,18.84,6200.0
2008-01-08 13:35:00,18.86,18.86,18.84,18.84,12800.0,18.86,18.86,18.84,18.84,12800.0
2008-01-08 13:40:00,18.85,18.89,18.77,18.77,6400.0,18.85,18.89,18.77,18.77,6400.0
2008-01-08 13:45:00,18.8,18.95,18.8,18.91,10800.0,18.8,18.95,18.8,18.91,10800.0
2008-01-08 13:50:00,18.93,18.93,18.9,18.91,6200.0,18.93,18.93,18.9,18.91,6200.0
2008-01-08 13:55:00,18.92,18.93,18.88,18.9,5800.0,18.92,18.93,18.88,18.9,5800.0
2008-01-08 14:00:00,18.9,18.98,18.9,18.9,6800.0,18.9,18.98,18.9,18.9,6800.0
2008-01-08 14:05:00,18.9,18.9,18.85,18.88,3800.0,18.9,18.9,18.85,18.88,3800.0
2008-01-08 14:10:00,18.94,19.11,18.89,19.06,24200.0,18.94,19.11,18.89,19.06,24200.0
2008-01-08 14:15:00,19.1,19.1,19.02,19.08,7400.0,19.1,19.1,19.02,19.08,7400.0
2008-01-08 14:20:00,19.09,19.19,19.07,19.14,7600.0,19.09,19.19,19.07,19.14,7600.0
2008-01-08 14:25:00,19.18,19.19,19.15,19.18,5000.0,19.18,19.19,19.15,19.18,5000.0
2008-01-08 14:30:00,19.2,19.29,19.18,19.25,22600.0,19.2,19.29,19.18,19.25,22600.0
2008-01-08 14:35:00,19.25,19.25,19.14,19.14,15400.0,19.25,19.25,19.14,19.14,15400.0
2008-01-08 14:40:00,19.12,19.19,19.12,19.17,4800.0,19.12,19.19,19.12,19.17,4800.0
2008-01-08 14:45:00,19.16,19.16,19.05,19.06,8200.0,19.16,19.16,19.05,19.06,8200.0
2008-01-08 14:50:00,19.06,19.11,18.88,18.88,25600.0,19.06,19.11,18.88,18.88,25600.0
2008-01-08 14:55:00,18.9,18.96,18.8,18.8,5600.0,18.9,18.96,18.8,18.8,5600.0
2008-01-08 15:00:00,18.8,18.84,18.8,18.8,16400.0,18.8,18.84,18.8,18.8,16400.0
2008-01-08 15:05:00,18.83,18.95,18.83,18.84,8200.0,18.83,18.95,18.83,18.84,8200.0
2008-01-08 15:10:00,18.86,18.9,18.7,18.78,44000.0,18.86,18.9,18.7,18.78,44000.0
2008-01-08 15:15:00,18.74,18.74,18.51,18.61,43200.0,18.74,18.74,18.51,18.61,43200.0
2008-01-08 15:20:00,18.65,18.66,18.58,18.58,11000.0,18.65,18.66,18.58,18.58,11000.0
2008-01-08 15:25:00,18.59,18.67,18.5,18.67,21800.0,18.59,18.67,18.5,18.67,21800.0
2008-01-08 15:30:00,18.61,18.61,18.52,18.56,26400.0,18.61,18.61,18.52,18.56,26400.0
2008-01-08 15:35:00,18.58,18.59,18.42,18.46,70400.0,18.58,18.59,18.42,18.46,70400.0
2008-01-08 15:40:00,18.49,18.58,18.48,18.52,31800.0,18.49,18.58,18.48,18.52,31800.0
2008-01-08 15:45:00,18.52,18.56,18.49,18.51,42800.0,18.52,18.56,18.49,18.51,42800.0
2008-01-08 15:50:00,18.51,18.52,18.45,18.5,20600.0,18.51,18.52,18.45,18.5,20600.0
2008-01-08 15:55:00,18.5,18.51,18.46,18.47,30400.0,18.5,18.51,18.46,18.47,30400.0
2008-01-09 09:30:00,18.5,18.5,18.05,18.05,34600.0,18.5,18.5,18.05,18.05,34600.0
2008-01-09 09:35:00,18.06,18.3,18.04,18.3,33800.0,18.06,18.3,18.04,18.3,33800.0
2008-01-09 09:40:00,18.28,18.3,18.13,18.18,16600.0,18.28,18.3,18.13,18.18,16600.0
2008-01-09 09:45:00,18.09,18.22,18.07,18.22,16200.0,18.09,18.22,18.07,18.22,16200.0
2008-01-09 09:50:00,18.3,18.33,18.15,18.2,17400.0,18.3,18.33,18.15,18.2,17400.0
2008-01-09 09:55:00,18.17,18.25,18.16,18.18,15000.0,18.17,18.25,18.16,18.18,15000.0
2008-01-09 10:00:00,18.25,18.45,18.25,18.43,12600.0,18.25,18.45,18.25,18.43,12600.0
2008-01-09 10:05:00,18.44,18.45,18.35,18.43,17000.0,18.44,18.45,18.35,18.43,17000.0
2008-01-09 10:10:00,18.4,18.42,18.26,18.32,5600.0,18.4,18.42,18.26,18.32,5600.0
2008-01-09 10:15:00,18.32,18.33,18.17,18.33,38600.0,18.32,18.33,18.17,18.33,38600.0
2008-01-09 10:20:00,18.32,18.32,18.21,18.21,6600.0,18.32,18.32,18.21,18.21,6600.0
2008-01-09 10:25:00,18.21,18.25,18.18,18.25,3600.0,18.21,18.25,18.18,18.25,3600.0
2008-01-09 10:30:00,18.24,18.29,18.24,18.25,20200.0,18.24,18.29,18.24,18.25,20200.0
2008-01-09 10:35:00,18.31,18.32,18.25,18.3,6800.0,18.31,18.32,18.25,18.3,6800.0
2008-01-09 10:40:00,18.3,18.41,18.3,18.34,9200.0,18.3,18.41,18.3,18.34,9200.0
2008-01-09 10:45:00,18.33,18.33,18.21,18.22,14800.0,18.33,18.33,18.21,18.22,14800.0
2008-01-09 10:50:00,18.22,18.22,18.1,18.1,8800.0,18.22,18.22,18.1,18.1,8800.0
2008-01-09 10:55:00,18.1,18.15,18.1,18.14,9200.0,18.1,18.15,18.1,18.14,9200.0
2008-01-09 11:00:00,18.15,18.15,18.1,18.1,4600.0,18.15,18.15,18.1,18.1,4600.0
2008-01-09 11:05:00,18.1,18.1,17.84,17.94,58600.0,18.1,18.1,17.84,17.94,58600.0
2008-01-09 11:10:00,17.97,17.97,17.86,17.96,10000.0,17.97,17.97,17.86,17.96,10000.0
2008-01-09 11:15:00,17.98,18.33,17.97,18.06,22200.0,17.98,18.33,17.97,18.06,22200.0
2008-01-09 11:20:00,18.08,18.1,18.05,18.1,2000.0,18.08,18.1,18.05,18.1,2000.0
2008-01-09 11:25:00,18.02,18.05,17.94,17.96,8800.0,18.02,18.05,17.94,17.96,8800.0
2008-01-09 11:30:00,17.94,17.96,17.74,17.74,8400.0,17.94,17.96,17.74,17.74,8400.0
2008-01-09 11:35:00,17.71,17.82,17.61,17.75,31400.0,17.71,17.82,17.61,17.75,31400.0
2008-01-09 11:40:00,17.75,17.85,17.75,17.83,13200.0,17.75,17.85,17.75,17.83,13200.0
2008-01-09 11:45:00,17.84,17.84,17.73,17.73,9200.0,17.84,17.84,17.73,17.73,9200.0
2008-01-09 11:50:00,17.73,17.8,17.71,17.76,8800.0,17.73,17.8,17.71,17.76,8800.0
2008-01-09 11:55:00,17.75,17.77,17.65,17.67,38800.0,17.75,17.77,17.65,17.67,38800.0
2008-01-09 12:00:00,17.66,17.75,17.64,17.65,14200.0,17.66,17.75,17.64,17.65,14200.0
2008-01-09 12:05:00,17.65,17.68,17.59,17.63,24400.0,17.65,17.68,17.59,17.63,24400.0
2008-01-09 12:10:00,17.59,17.63,17.59,17.59,6200.0,17.59,17.63,17.59,17.59,6200.0
2008-01-09 12:15:00,17.59,17.61,17.53,17.61,12800.0,17.59,17.61,17.53,17.61,12800.0
2008-01-09 12:20:00,17.58,17.6,17.44,17.54,23000.0,17.58,17.6,17.44,17.54,23000.0
2008-01-09 12:25:00,17.46,17.68,17.46,17.65,47800.0,17.46,17.68,17.46,17.65,47800.0
2008-01-09 12:30:00,17.65,17.67,17.43,17.43,26600.0,17.65,17.67,17.43,17.43,26600.0
2008-01-09 12:35:00,17.43,17.5,17.35,17.39,21200.0,17.43,17.5,17.35,17.39,21200.0
2008-01-09 12:40:00,17.41,17.41,17.22,17.27,35000.0,17.41,17.41,17.22,17.27,35000.0
2008-01-09 12:45:00,17.29,17.29,17.21,17.22,19200.0,17.29,17.29,17.21,17.22,19200.0
2008-01-09 12:50:00,17.21,17.34,17.2,17.27,15600.0,17.21,17.34,17.2,17.27,15600.0
2008-01-09 12:55:00,17.27,17.28,17.18,17.23,11600.0,17.27,17.28,17.18,17.23,11600.0
2008-01-09 13:00:00,17.23,17.32,17.18,17.21,17000.0,17.23,17.32,17.18,17.21,17000.0
2008-01-09 13:05:00,17.25,17.25,17.15,17.15,8800.0,17.25,17.25,17.15,17.15,8800.0
2008-01-09 13:10:00,17.16,17.19,16.95,16.95,56800.0,17.16,17.19,16.95,16.95,56800.0
2008-01-09 13:15:00,16.95,17.0,16.86,16.98,78600.0,16.95,17.0,16.86,16.98,78600.0
2008-01-09 13:20:00,17.0,17.1,16.92,17.0,38000.0,17.0,17.1,16.92,17.0,38000.0
2008-01-09 13:25:00,17.07,17.2,16.96,17.0,17600.0,17.07,17.2,16.96,17.0,17600.0
2008-01-09 13:30:00,16.99,17.09,16.98,17.07,38200.0,16.99,17.09,16.98,17.07,38200.0
2008-01-09 13:35:00,17.1,17.11,16.98,17.04,26600.0,17.1,17.11,16.98,17.04,26600.0
2008-01-09 13:40:00,17.11,17.11,17.03,17.05,10600.0,17.11,17.11,17.03,17.05,10600.0
2008-01-09 13:45:00,17.05,17.05,16.98,17.05,19600.0,17.05,17.05,16.98,17.05,19600.0
2008-01-09 13:50:00,17.05,17.11,17.0,17.05,33200.0,17.05,17.11,17.0,17.05,33200.0
2008-01-09 13:55:00,17.05,17.13,17.05,17.11,12400.0,17.05,17.13,17.05,17.11,12400.0
2008-01-09 14:00:00,17.11,17.15,17.08,17.13,17200.0,17.11,17.15,17.08,17.13,17200.0
2008-01-09 14:05:00,17.14,17.14,17.06,17.11,14400.0,17.14,17.14,17.06,17.11,14400.0
2008-01-09 14:10:00,17.11,17.15,17.0,17.11,13600.0,17.11,17.15,17.0,17.11,13600.0
2008-01-09 14:15:00,17.11,17.11,17.09,17.09,13000.0,17.11,17.11,17.09,17.09,13000.0
2008-01-09 14:20:00,17.09,17.12,17.03,17.09,19800.0,17.09,17.12,17.03,17.09,19800.0
2008-01-09 14:25:00,17.09,17.14,17.03,17.13,14200.0,17.09,17.14,17.03,17.13,14200.0
2008-01-09 14:30:00,17.14,17.15,17.09,17.15,7200.0,17.14,17.15,17.09,17.15,7200.0
2008-01-09 14:35:00,17.15,17.2,17.15,17.19,11000.0,17.15,17.2,17.15,17.19,11000.0
2008-01-09 14:40:00,17.17,17.35,17.17,17.22,35800.0,17.17,17.35,17.17,17.22,35800.0
2008-01-09 14:45:00,17.23,17.39,17.23,17.39,24200.0,17.23,17.39,17.23,17.39,24200.0
2008-01-09 14:50:00,17.4,17.5,17.35,17.42,49200.0,17.4,17.5,17.35,17.42,49200.0
2008-01-09 14:55:00,17.41,17.41,17.31,17.32,9800.0,17.41,17.41,17.31,17.32,9800.0
2008-01-09 15:00:00,17.32,17.32,17.26,17.27,41600.0,17.32,17.32,17.26,17.27,41600.0
2008-01-09 15:05:00,17.27,17.36,17.2,17.27,128800.0,17.27,17.36,17.2,17.27,128800.0
2008-01-09 15:10:00,17.25,17.33,17.18,17.2,17400.0,17.25,17.33,17.18,17.2,17400.0
2008-01-09 15:15:00,17.21,17.24,17.15,17.24,16400.0,17.21,17.24,17.15,17.24,16400.0
2008-01-09 15:20:00,17.22,17.22,17.14,17.2,31400.0,17.22,17.22,17.14,17.2,31400.0
2008-01-09 15:25:00,17.2,17.25,17.13,17.15,40400.0,17.2,17.25,17.13,17.15,40400.0
2008-01-09 15:30:00,17.16,17.16,17.1,17.13,7200.0,17.16,17.16,17.1,17.13,7200.0
2008-01-09 15:35:00,17.12,17.17,17.11,17.15,12200.0,17.12,17.17,17.11,17.15,12200.0
2008-01-09 15:40:00,17.18,17.21,17.1,17.1,29600.0,17.18,17.21,17.1,17.1,29600.0
2008-01-09 15:45:00,17.11,17.11,16.99,17.03,50200.0,17.11,17.11,16.99,17.03,50200.0
2008-01-09 15:50:00,17.03,17.09,16.9,17.06,152600.0,17.03,17.09,16.9,17.06,152600.0
2008-01-09 15:55:00,17.07,17.16,16.95,17.0,283000.0,17.07,17.16,16.95,17.0,283000.0
2008-01-10 09:30:00,17.01,17.12,16.88,17.08,185200.0,17.01,17.12,16.88,17.08,185200.0
2008-01-10 09:35:00,17.08,17.28,17.06,17.23,19400.0,17.08,17.28,17.06,17.23,19400.0
2008-01-10 09:40:00,17.26,17.26,17.14,17.22,15800.0,17.26,17.26,17.14,17.22,15800.0
2008-01-10 09:45:00,17.19,17.55,17.16,17.23,57800.0,17.19,17.55,17.16,17.23,57800.0
2008-01-10 09:50:00,17.25,17.25,17.0,17.1,186800.0,17.25,17.25,17.0,17.1,186800.0
2008-01-10 09:55:00,17.11,17.15,17.1,17.14,14000.0,17.11,17.15,17.1,17.14,14000.0
2008-01-10 10:00:00,17.13,17.2,17.11,17.15,24400.0,17.13,17.2,17.11,17.15,24400.0
2008-01-10 10:05:00,17.15,17.15,17.07,17.11,19800.0,17.15,17.15,17.07,17.11,19800.0
2008-01-10 10:10:00,17.11,17.13,17.06,17.13,6000.0,17.11,17.13,17.06,17.13,6000.0
2008-01-10 10:15:00,17.13,17.15,17.07,17.09,46200.0,17.13,17.15,17.07,17.09,46200.0
2008-01-10 10:20:00,17.1,17.25,17.09,17.2,71800.0,17.1,17.25,17.09,17.2,71800.0
2008-01-10 10:25:00,17.18,17.18,17.03,17.09,20000.0,17.18,17.18,17.03,17.09,20000.0
2008-01-10 10:30:00,17.06,17.22,17.06,17.17,34800.0,17.06,17.22,17.06,17.17,34800.0
2008-01-10 10:35:00,17.18,17.23,17.17,17.2,9200.0,17.18,17.23,17.17,17.2,9200.0
2008-01-10 10:40:00,17.22,17.23,17.18,17.2,19400.0,17.22,17.23,17.18,17.2,19400.0
2008-01-10 10:45:00,17.21,17.21,17.13,17.13,10400.0,17.21,17.21,17.13,17.13,10400.0
2008-01-10 10:50:00,17.14,17.18,17.09,17.12,26800.0,17.14,17.18,17.09,17.12,26800.0
2008-01-10 10:55:00,17.13,17.13,17.12,17.13,18000.0,17.13,17.13,17.12,17.13,18000.0
2008-01-10 11:00:00,17.11,17.11,17.05,17.06,10400.0,17.11,17.11,17.05,17.06,10400.0
2008-01-10 11:05:00,17.05,17.05,16.98,17.01,59000.0,17.05,17.05,16.98,17.01,59000.0
2008-01-10 11:10:00,17.02,17.04,17.0,17.0,23200.0,17.02,17.04,17.0,17.0,23200.0
2008-01-10 11:15:00,17.01,17.03,17.0,17.03,9800.0,17.01,17.03,17.0,17.03,9800.0
2008-01-10 11:20:00,17.04,17.05,17.0,17.0,11200.0,17.04,17.05,17.0,17.0,11200.0
2008-01-10 11:25:00,17.0,17.13,17.0,17.1,31400.0,17.0,17.13,17.0,17.1,31400.0
2008-01-10 11:30:00,17.13,17.2,17.11,17.14,14000.0,17.13,17.2,17.11,17.14,14000.0
2008-01-10 11:35:00,17.16,17.31,17.16,17.23,13000.0,17.16,17.31,17.16,17.23,13000.0
2008-01-10 11:40:00,17.25,17.31,17.25,17.27,5000.0,17.25,17.31,17.25,17.27,5000.0
2008-01-10 11:45:00,17.29,17.29,17.27,17.27,3000.0,17.29,17.29,17.27,17.27,3000.0
2008-01-10 11:50:00,17.31,17.47,17.31,17.41,21800.0,17.31,17.47,17.31,17.41,21800.0
2008-01-10 11:55:00,17.43,17.43,17.37,17.42,8600.0,17.43,17.43,17.37,17.42,8600.0
2008-01-10 12:00:00,17.41,17.41,17.25,17.29,14600.0,17.41,17.41,17.25,17.29,14600.0
2008-01-10 12:05:00,17.28,17.28,17.23,17.25,16400.0,17.28,17.28,17.23,17.25,16400.0
2008-01-10 12:10:00,17.25,17.36,17.24,17.27,23200.0,17.25,17.36,17.24,17.27,23200.0
2008-01-10 12:15:00,17.29,17.54,17.23,17.46,52400.0,17.29,17.54,17.23,17.46,52400.0
2008-01-10 12:20:00,17.44,17.71,17.43,17.59,85400.0,17.44,17.71,17.43,17.59,85400.0
2008-01-10 12:25:00,17.59,17.59,17.1,17.21,41400.0,17.59,17.59,17.1,17.21,41400.0
2008-01-10 12:30:00,17.2,17.24,17.17,17.2,33200.0,17.2,17.24,17.17,17.2,33200.0
2008-01-10 12:35:00,17.21,17.22,17.06,17.11,26000.0,17.21,17.22,17.06,17.11,26000.0
2008-01-10 12:40:00,17.18,17.22,17.16,17.2,4600.0,17.18,17.22,17.16,17.2,4600.0
2008-01-10 12:45:00,17.25,17.27,17.2,17.24,7600.0,17.25,17.27,17.2,17.24,7600.0
2008-01-10 12:50:00,17.24,17.31,17.24,17.31,4800.0,17.24,17.31,17.24,17.31,4800.0
2008-01-10 12:55:00,17.31,17.38,17.3,17.3,10400.0,17.31,17.38,17.3,17.3,10400.0
2008-01-10 13:00:00,17.29,17.37,17.28,17.34,17600.0,17.29,17.37,17.28,17.34,17600.0
2008-01-10 13:05:00,17.33,17.33,17.32,17.32,2400.0,17.33,17.33,17.32,17.32,2400.0
2008-01-10 13:10:00,17.32,17.35,17.3,17.32,7600.0,17.32,17.35,17.3,17.32,7600.0
2008-01-10 13:15:00,17.34,17.35,17.31,17.35,3200.0,17.34,17.35,17.31,17.35,3200.0
2008-01-10 13:20:00,17.39,17.49,17.37,17.37,7200.0,17.39,17.49,17.37,17.37,7200.0
2008-01-10 13:25:00,17.36,17.37,17.28,17.28,14400.0,17.36,17.37,17.28,17.28,14400.0
2008-01-10 13:30:00,17.28,17.29,17.24,17.26,106200.0,17.28,17.29,17.24,17.26,106200.0
2008-01-10 13:35:00,17.25,17.27,17.22,17.27,54800.0,17.25,17.27,17.22,17.27,54800.0
2008-01-10 13:40:00,17.26,17.26,17.2,17.22,17000.0,17.26,17.26,17.2,17.22,17000.0
2008-01-10 13:45:00,17.22,17.25,17.19,17.23,38000.0,17.22,17.25,17.19,17.23,38000.0
2008-01-10 13:50:00,17.25,17.25,17.12,17.15,9800.0,17.25,17.25,17.12,17.15,9800.0
2008-01-10 13:55:00,17.13,17.15,17.13,17.14,22200.0,17.13,17.15,17.13,17.14,22200.0
2008-01-10 14:00:00,17.14,17.14,17.07,17.07,22600.0,17.14,17.14,17.07,17.07,22600.0
2008-01-10 14:05:00,17.06,17.09,17.0,17.06,29400.0,17.06,17.09,17.0,17.06,29400.0
2008-01-10 14:10:00,17.03,17.03,16.99,17.02,217200.0,17.03,17.03,16.99,17.02,217200.0
2008-01-10 14:15:00,17.01,17.1,17.0,17.09,17800.0,17.01,17.1,17.0,17.09,17800.0
2008-01-10 14:20:00,17.09,17.15,17.0,17.0,11600.0,17.09,17.15,17.0,17.0,11600.0
2008-01-10 14:25:00,17.04,17.04,17.0,17.0,30600.0,17.04,17.04,17.0,17.0,30600.0
2008-01-10 14:30:00,17.11,17.11,17.09,17.09,7400.0,17.11,17.11,17.09,17.09,7400.0
2008-01-10 14:35:00,17.09,17.18,17.09,17.1,16600.0,17.09,17.18,17.09,17.1,16600.0
2008-01-10 14:40:00,17.1,17.11,17.09,17.1,15600.0,17.1,17.11,17.09,17.1,15600.0
2008-01-10 14:45:00,17.09,17.13,17.09,17.13,16000.0,17.09,17.13,17.09,17.13,16000.0
2008-01-10 14:50:00,17.13,17.2,17.13,17.2,23800.0,17.13,17.2,17.13,17.2,23800.0
2008-01-10 14:55:00,17.19,17.21,17.11,17.12,50000.0,17.19,17.21,17.11,17.12,50000.0
2008-01-10 15:00:00,17.12,17.32,17.12,17.31,45800.0,17.12,17.32,17.12,17.31,45800.0
2008-01-10 15:05:00,17.3,17.31,17.23,17.28,31200.0,17.3,17.31,17.23,17.28,31200.0
2008-01-10 15:10:00,17.28,17.49,17.24,17.4,59200.0,17.28,17.49,17.24,17.4,59200.0
2008-01-10 15:15:00,17.4,17.53,17.33,17.49,51400.0,17.4,17.53,17.33,17.49,51400.0
2008-01-10 15:20:00,17.52,17.8,17.5,17.79,72600.0,17.52,17.8,17.5,17.79,72600.0
2008-01-10 15:25:00,17.79,17.85,17.61,17.64,38200.0,17.79,17.85,17.61,17.64,38200.0
2008-01-10 15:30:00,17.65,17.77,17.61,17.73,47200.0,17.65,17.77,17.61,17.73,47200.0
2008-01-10 15:35:00,17.7,17.75,17.61,17.61,46400.0,17.7,17.75,17.61,17.61,46400.0
2008-01-10 15:40:00,17.58,17.66,17.55,17.55,74200.0,17.58,17.66,17.55,17.55,74200.0
2008-01-10 15:45:00,17.58,17.58,17.5,17.51,47000.0,17.58,17.58,17.5,17.51,47000.0
2008-01-10 15:50:00,17.51,17.57,17.5,17.52,19600.0,17.51,17.57,17.5,17.52,19600.0
2008-01-10 15:55:00,17.5,17.57,17.39,17.41,77600.0,17.5,17.57,17.39,17.41,77600.0
2008-01-11 09:30:00,17.25,17.25,17.04,17.05,54000.0,17.25,17.25,17.04,17.05,54000.0
2008-01-11 09:35:00,17.06,17.1,16.82,17.0,72600.0,17.06,17.1,16.82,17.0,72600.0
2008-01-11 09:40:00,17.0,17.26,16.89,17.26,28600.0,17.0,17.26,16.89,17.26,28600.0
2008-01-11 09:45:00,17.25,17.29,17.16,17.29,14200.0,17.25,17.29,17.16,17.29,14200.0
2008-01-11 09:50:00,17.24,17.31,17.16,17.16,15600.0,17.24,17.31,17.16,17.16,15600.0
2008-01-11 09:55:00,17.22,17.32,17.2,17.32,21800.0,17.22,17.32,17.2,17.32,21800.0
2008-01-11 10:00:00,17.27,17.38,17.11,17.29,25000.0,17.27,17.38,17.11,17.29,25000.0
2008-01-11 10:05:00,17.18,17.27,17.18,17.24,15400.0,17.18,17.27,17.18,17.24,15400.0
2008-01-11 10:10:00,17.3,17.3,17.15,17.28,37000.0,17.3,17.3,17.15,17.28,37000.0
2008-01-11 10:15:00,17.28,17.3,17.22,17.28,4600.0,17.28,17.3,17.22,17.28,4600.0
2008-01-11 10:20:00,17.25,17.29,17.2,17.29,48600.0,17.25,17.29,17.2,17.29,48600.0
2008-01-11 10:25:00,17.25,17.29,17.25,17.29,6400.0,17.25,17.29,17.25,17.29,6400.0
2008-01-11 10:30:00,17.24,17.27,17.13,17.23,39600.0,17.24,17.27,17.13,17.23,39600.0
2008-01-11 10:35:00,17.22,17.22,17.19,17.2,1800.0,17.22,17.22,17.19,17.2,1800.0
2008-01-11 10:40:00,17.19,17.2,17.18,17.2,2600.0,17.19,17.2,17.18,17.2,2600.0
2008-01-11 10:45:00,17.2,17.22,17.18,17.21,5200.0,17.2,17.22,17.18,17.21,5200.0
2008-01-11 10:50:00,17.21,17.22,17.21,17.22,6800.0,17.21,17.22,17.21,17.22,6800.0
2008-01-11 10:55:00,17.22,17.22,17.21,17.22,3000.0,17.22,17.22,17.21,17.22,3000.0
2008-01-11 11:00:00,17.21,17.21,17.15,17.16,5000.0,17.21,17.21,17.15,17.16,5000.0
2008-01-11 11:05:00,17.18,17.19,17.1,17.11,23600.0,17.18,17.19,17.1,17.11,23600.0
2008-01-11 11:10:00,17.14,17.15,17.1,17.15,5400.0,17.14,17.15,17.1,17.15,5400.0
2008-01-11 11:15:00,17.14,17.15,17.03,17.03,11600.0,17.14,17.15,17.03,17.03,11600.0
2008-01-11 11:20:00,17.04,17.17,16.98,17.17,54200.0,17.04,17.17,16.98,17.17,54200.0
2008-01-11 11:25:00,17.17,17.18,17.05,17.07,8800.0,17.17,17.18,17.05,17.07,8800.0
2008-01-11 11:30:00,17.03,17.18,17.03,17.17,12400.0,17.03,17.18,17.03,17.17,12400.0
2008-01-11 11:35:00,17.17,17.17,17.14,17.17,1800.0,17.17,17.17,17.14,17.17,1800.0
2008-01-11 11:40:00,17.14,17.16,17.08,17.09,3000.0,17.14,17.16,17.08,17.09,3000.0
2008-01-11 11:45:00,17.11,17.11,17.11,17.11,400.0,17.11,17.11,17.11,17.11,400.0
2008-01-11 11:50:00,17.11,17.11,17.11,17.11,1000.0,17.11,17.11,17.11,17.11,1000.0
2008-01-11 11:55:00,17.1,17.11,17.09,17.1,2000.0,17.1,17.11,17.09,17.1,2000.0
2008-01-11 12:00:00,17.08,17.1,17.08,17.1,5200.0,17.08,17.1,17.08,17.1,5200.0
2008-01-11 12:05:00,17.1,17.1,17.08,17.08,5400.0,17.1,17.1,17.08,17.08,5400.0
2008-01-11 12:10:00,17.08,17.08,17.04,17.04,800.0,17.08,17.08,17.04,17.04,800.0
2008-01-11 12:15:00,17.04,17.04,17.01,17.01,1000.0,17.04,17.04,17.01,17.01,1000.0
2008-01-11 12:20:00,17.04,17.04,16.98,17.0,6000.0,17.04,17.04,16.98,17.0,6000.0
2008-01-11 12:25:00,17.0,17.0,16.97,17.0,3600.0,17.0,17.0,16.97,17.0,3600.0
2008-01-11 12:30:00,16.98,17.0,16.98,16.98,3400.0,16.98,17.0,16.98,16.98,3400.0
2008-01-11 12:35:00,16.98,17.05,16.97,17.0,13600.0,16.98,17.05,16.97,17.0,13600.0
2008-01-11 12:40:00,17.0,17.0,17.0,17.0,1200.0,17.0,17.0,17.0,17.0,1200.0
2008-01-11 12:45:00,17.04,17.05,17.02,17.03,3200.0,17.04,17.05,17.02,17.03,3200.0
2008-01-11 12:50:00,17.03,17.06,17.03,17.06,2000.0,17.03,17.06,17.03,17.06,2000.0
2008-01-11 12:55:00,17.09,17.11,17.09,17.11,2800.0,17.09,17.11,17.09,17.11,2800.0
2008-01-11 13:00:00,17.1,17.11,17.04,17.04,5000.0,17.1,17.11,17.04,17.04,5000.0
2008-01-11 13:05:00,17.09,17.17,17.09,17.11,20200.0,17.09,17.17,17.09,17.11,20200.0
2008-01-11 13:10:00,17.1,17.11,17.09,17.11,8200.0,17.1,17.11,17.09,17.11,8200.0
2008-01-11 13:15:00,17.11,17.13,17.08,17.13,21200.0,17.11,17.13,17.08,17.13,21200.0
2008-01-11 13:20:00,17.13,17.14,17.11,17.14,4400.0,17.13,17.14,17.11,17.14,4400.0
2008-01-11 13:25:00,17.17,17.17,17.09,17.13,26200.0,17.17,17.17,17.09,17.13,26200.0
2008-01-11 13:30:00,17.1,17.13,17.1,17.12,3000.0,17.1,17.13,17.1,17.12,3000.0
2008-01-11 13:35:00,17.1,17.12,17.1,17.12,2000.0,17.1,17.12,17.1,17.12,2000.0
2008-01-11 13:40:00,17.11,17.12,17.1,17.11,2800.0,17.11,17.12,17.1,17.11,2800.0
2008-01-11 13:45:00,17.1,17.13,17.08,17.13,30800.0,17.1,17.13,17.08,17.13,30800.0
2008-01-11 13:50:00,17.09,17.13,17.03,17.1,43600.0,17.09,17.13,17.03,17.1,43600.0
2008-01-11 13:55:00,17.1,17.1,17.07,17.09,3400.0,17.1,17.1,17.07,17.09,3400.0
2008-01-11 14:00:00,17.07,17.1,17.07,17.07,5200.0,17.07,17.1,17.07,17.07,5200.0
2008-01-11 14:05:00,17.08,17.08,17.08,17.08,4400.0,17.08,17.08,17.08,17.08,4400.0
2008-01-11 14:10:00,17.08,17.1,17.08,17.09,15800.0,17.08,17.1,17.08,17.09,15800.0
2008-01-11 14:15:00,17.1,17.22,17.1,17.22,24000.0,17.1,17.22,17.1,17.22,24000.0
2008-01-11 14:20:00,17.22,17.22,17.13,17.16,13000.0,17.22,17.22,17.13,17.16,13000.0
2008-01-11 14:25:00,17.15,17.16,17.11,17.12,11000.0,17.15,17.16,17.11,17.12,11000.0
2008-01-11 14:30:00,17.12,17.16,17.11,17.16,35200.0,17.12,17.16,17.11,17.16,35200.0
2008-01-11 14:35:00,17.15,17.16,17.14,17.15,90400.0,17.15,17.16,17.14,17.15,90400.0
2008-01-11 14:40:00,17.15,17.17,17.14,17.15,10200.0,17.15,17.17,17.14,17.15,10200.0
2008-01-11 14:45:00,17.14,17.14,17.11,17.13,4400.0,17.14,17.14,17.11,17.13,4400.0
2008-01-11 14:50:00,17.13,17.13,17.11,17.13,3000.0,17.13,17.13,17.11,17.13,3000.0
2008-01-11 14:55:00,17.12,17.14,17.1,17.11,50600.0,17.12,17.14,17.1,17.11,50600.0
2008-01-11 15:00:00,17.1,17.13,17.1,17.13,16800.0,17.1,17.13,17.1,17.13,16800.0
2008-01-11 15:05:00,17.13,17.13,17.1,17.1,4800.0,17.13,17.13,17.1,17.1,4800.0
2008-01-11 15:10:00,17.1,17.13,17.05,17.05,100800.0,17.1,17.13,17.05,17.05,100800.0
2008-01-11 15:15:00,17.05,17.05,16.92,16.96,16200.0,17.05,17.05,16.92,16.96,16200.0
2008-01-11 15:20:00,16.96,17.0,16.93,16.97,10600.0,16.96,17.0,16.93,16.97,10600.0
2008-01-11 15:25:00,16.98,17.0,16.96,17.0,6400.0,16.98,17.0,16.96,17.0,6400.0
2008-01-11 15:30:00,16.99,17.0,16.96,16.97,15200.0,16.99,17.0,16.96,16.97,15200.0
2008-01-11 15:35:00,16.96,16.96,16.88,16.9,28200.0,16.96,16.96,16.88,16.9,28200.0
2008-01-11 15:40:00,16.9,16.9,16.83,16.86,29000.0,16.9,16.9,16.83,16.86,29000.0
2008-01-11 15:45:00,16.85,16.86,16.64,16.75,96000.0,16.85,16.86,16.64,16.75,96000.0
2008-01-11 15:50:00,16.76,16.78,16.47,16.6,93600.0,16.76,16.78,16.47,16.6,93600.0
2008-01-11 15:55:00,16.6,16.63,16.5,16.53,101800.0,16.6,16.63,16.5,16.53,101800.0
2008-01-14 09:30:00,16.79,17.02,16.78,16.83,37800.0,16.79,17.02,16.78,16.83,37800.0
2008-01-14 09:35:00,16.86,16.97,16.7,16.71,34200.0,16.86,16.97,16.7,16.71,34200.0
2008-01-14 09:40:00,16.63,16.7,16.56,16.68,6600.0,16.63,16.7,16.56,16.68,6600.0
2008-01-14 09:45:00,16.63,16.7,16.55,16.66,17400.0,16.63,16.7,16.55,16.66,17400.0
2008-01-14 09:50:00,16.69,16.81,16.66,16.73,9000.0,16.69,16.81,16.66,16.73,9000.0
2008-01-14 09:55:00,16.75,16.76,16.67,16.67,10800.0,16.75,16.76,16.67,16.67,10800.0
2008-01-14 10:00:00,16.73,16.74,16.7,16.74,6200.0,16.73,16.74,16.7,16.74,6200.0
2008-01-14 10:05:00,16.74,16.77,16.67,16.72,15000.0,16.74,16.77,16.67,16.72,15000.0
2008-01-14 10:10:00,16.74,16.75,16.67,16.67,15400.0,16.74,16.75,16.67,16.67,15400.0
2008-01-14 10:15:00,16.73,16.73,16.63,16.65,18600.0,16.73,16.73,16.63,16.65,18600.0
2008-01-14 10:20:00,16.67,16.68,16.66,16.67,1600.0,16.67,16.68,16.66,16.67,1600.0
2008-01-14 10:25:00,16.67,16.68,16.67,16.67,3400.0,16.67,16.68,16.67,16.67,3400.0
2008-01-14 10:30:00,16.67,16.68,16.65,16.66,17200.0,16.67,16.68,16.65,16.66,17200.0
2008-01-14 10:35:00,16.65,16.67,16.56,16.64,35400.0,16.65,16.67,16.56,16.64,35400.0
2008-01-14 10:40:00,16.64,16.65,16.52,16.53,15000.0,16.64,16.65,16.52,16.53,15000.0
2008-01-14 10:45:00,16.5,16.58,16.49,16.57,20400.0,16.5,16.58,16.49,16.57,20400.0
2008-01-14 10:50:00,16.57,16.6,16.43,16.44,25200.0,16.57,16.6,16.43,16.44,25200.0
2008-01-14 10:55:00,16.44,16.47,16.31,16.38,21000.0,16.44,16.47,16.31,16.38,21000.0
2008-01-14 11:00:00,16.35,16.48,16.34,16.41,14800.0,16.35,16.48,16.34,16.41,14800.0
2008-01-14 11:05:00,16.43,16.46,16.39,16.45,44000.0,16.43,16.46,16.39,16.45,44000.0
2008-01-14 11:10:00,16.48,16.75,16.45,16.45,50400.0,16.48,16.75,16.45,16.45,50400.0
2008-01-14 11:15:00,16.45,16.67,16.45,16.57,37400.0,16.45,16.67,16.45,16.57,37400.0
2008-01-14 11:20:00,16.58,16.6,16.5,16.56,8200.0,16.58,16.6,16.5,16.56,8200.0
2008-01-14 11:25:00,16.55,16.55,16.55,16.55,400.0,16.55,16.55,16.55,16.55,400.0
2008-01-14 11:30:00,16.52,16.56,16.51,16.54,6000.0,16.52,16.56,16.51,16.54,6000.0
2008-01-14 11:35:00,16.55,16.66,16.55,16.63,20000.0,16.55,16.66,16.55,16.63,20000.0
2008-01-14 11:40:00,16.63,16.7,16.61,16.7,9600.0,16.63,16.7,16.61,16.7,9600.0
2008-01-14 11:45:00,16.65,16.7,16.6,16.7,11000.0,16.65,16.7,16.6,16.7,11000.0
2008-01-14 11:50:00,16.7,16.7,16.64,16.66,5000.0,16.7,16.7,16.64,16.66,5000.0
2008-01-14 11:55:00,16.65,16.7,16.64,16.7,2200.0,16.65,16.7,16.64,16.7,2200.0
2008-01-14 12:00:00,16.7,16.7,16.64,16.68,6800.0,16.7,16.7,16.64,16.68,6800.0
2008-01-14 12:05:00,16.64,16.64,16.6,16.62,5400.0,16.64,16.64,16.6,16.62,5400.0
2008-01-14 12:10:00,16.6,16.6,16.53,16.53,10000.0,16.6,16.6,16.53,16.53,10000.0
2008-01-14 12:15:00,16.5,16.67,16.5,16.67,13400.0,16.5,16.67,16.5,16.67,13400.0
2008-01-14 12:20:00,16.68,16.72,16.65,16.66,6400.0,16.68,16.72,16.65,16.66,6400.0
2008-01-14 12:25:00,16.68,16.7,16.64,16.64,6400.0,16.68,16.7,16.64,16.64,6400.0
2008-01-14 12:30:00,16.64,16.7,16.64,16.7,8400.0,16.64,16.7,16.64,16.7,8400.0
2008-01-14 12:35:00,16.7,16.76,16.68,16.68,18200.0,16.7,16.76,16.68,16.68,18200.0
2008-01-14 12:40:00,16.7,16.91,16.67,16.74,33400.0,16.7,16.91,16.67,16.74,33400.0
2008-01-14 12:45:00,16.75,16.77,16.63,16.7,64600.0,16.75,16.77,16.63,16.7,64600.0
2008-01-14 12:50:00,16.74,16.74,16.68,16.7,1600.0,16.74,16.74,16.68,16.7,1600.0
2008-01-14 12:55:00,16.7,16.7,16.67,16.68,17800.0,16.7,16.7,16.67,16.68,17800.0
2008-01-14 13:00:00,16.7,16.71,16.7,16.71,5000.0,16.7,16.71,16.7,16.71,5000.0
2008-01-14 13:05:00,16.75,16.77,16.75,16.75,2200.0,16.75,16.77,16.75,16.75,2200.0
2008-01-14 13:10:00,16.77,16.9,16.73,16.76,36800.0,16.77,16.9,16.73,16.76,36800.0
2008-01-14 13:15:00,16.79,16.82,16.79,16.82,3200.0,16.79,16.82,16.79,16.82,3200.0
2008-01-14 13:20:00,16.84,16.85,16.72,16.75,17600.0,16.84,16.85,16.72,16.75,17600.0
2008-01-14 13:25:00,16.75,16.8,16.74,16.75,14200.0,16.75,16.8,16.74,16.75,14200.0
2008-01-14 13:30:00,16.75,16.75,16.74,16.74,9200.0,16.75,16.75,16.74,16.74,9200.0
2008-01-14 13:35:00,16.76,16.77,16.73,16.77,8800.0,16.76,16.77,16.73,16.77,8800.0
2008-01-14 13:40:00,16.76,16.8,16.76,16.78,4200.0,16.76,16.8,16.76,16.78,4200.0
2008-01-14 13:45:00,16.81,16.88,16.81,16.84,13000.0,16.81,16.88,16.81,16.84,13000.0
2008-01-14 13:50:00,16.85,16.93,16.84,16.87,18600.0,16.85,16.93,16.84,16.87,18600.0
2008-01-14 13:55:00,16.91,17.11,16.9,17.11,39200.0,16.91,17.11,16.9,17.11,39200.0
2008-01-14 14:00:00,17.11,17.15,16.99,17.0,27800.0,17.11,17.15,16.99,17.0,27800.0
2008-01-14 14:05:00,17.0,17.0,17.0,17.0,3000.0,17.0,17.0,17.0,17.0,3000.0
2008-01-14 14:10:00,16.99,17.0,16.97,16.97,4400.0,16.99,17.0,16.97,16.97,4400.0
2008-01-14 14:15:00,16.95,17.0,16.94,16.98,5000.0,16.95,17.0,16.94,16.98,5000.0
2008-01-14 14:20:00,17.0,17.0,16.98,17.0,1600.0,17.0,17.0,16.98,17.0,1600.0
2008-01-14 14:25:00,17.0,17.08,16.98,17.07,8000.0,17.0,17.08,16.98,17.07,8000.0
2008-01-14 14:30:00,17.07,17.25,17.07,17.21,21600.0,17.07,17.25,17.07,17.21,21600.0
2008-01-14 14:35:00,17.24,17.29,17.19,17.29,18200.0,17.24,17.29,17.19,17.29,18200.0
2008-01-14 14:40:00,17.24,17.48,17.24,17.35,49400.0,17.24,17.48,17.24,17.35,49400.0
2008-01-14 14:45:00,17.34,17.47,17.34,17.36,28000.0,17.34,17.47,17.34,17.36,28000.0
2008-01-14 14:50:00,17.36,17.42,17.29,17.42,24800.0,17.36,17.42,17.29,17.42,24800.0
2008-01-14 14:55:00,17.42,17.43,17.37,17.41,18000.0,17.42,17.43,17.37,17.41,18000.0
2008-01-14 15:00:00,17.35,17.4,17.33,17.34,18400.0,17.35,17.4,17.33,17.34,18400.0
2008-01-14 15:05:00,17.34,17.36,17.29,17.3,5400.0,17.34,17.36,17.29,17.3,5400.0
2008-01-14 15:10:00,17.31,17.33,17.25,17.26,23600.0,17.31,17.33,17.25,17.26,23600.0
2008-01-14 15:15:00,17.29,17.29,17.21,17.25,68000.0,17.29,17.29,17.21,17.25,68000.0
2008-01-14 15:20:00,17.25,17.29,17.2,17.2,40000.0,17.25,17.29,17.2,17.2,40000.0
2008-01-14 15:25:00,17.21,17.21,17.2,17.2,17600.0,17.21,17.21,17.2,17.2,17600.0
2008-01-14 15:30:00,17.2,17.21,17.15,17.17,21400.0,17.2,17.21,17.15,17.17,21400.0
2008-01-14 15:35:00,17.18,17.36,17.16,17.32,28600.0,17.18,17.36,17.16,17.32,28600.0
2008-01-14 15:40:00,17.31,17.31,17.27,17.3,12200.0,17.31,17.31,17.27,17.3,12200.0
2008-01-14 15:45:00,17.3,17.3,17.28,17.28,9800.0,17.3,17.3,17.28,17.28,9800.0
2008-01-14 15:50:00,17.27,17.28,17.21,17.25,44600.0,17.27,17.28,17.21,17.25,44600.0
2008-01-14 15:55:00,17.27,17.38,17.25,17.25,54000.0,17.27,17.38,17.25,17.25,54000.0
2008-01-15 09:30:00,16.55,17.0,16.55,16.83,54200.0,16.55,17.0,16.55,16.83,54200.0
2008-01-15 09:35:00,16.82,16.88,16.5,16.57,24000.0,16.82,16.88,16.5,16.57,24000.0
2008-01-15 09:40:00,16.6,16.8,16.55,16.6,38200.0,16.6,16.8,16.55,16.6,38200.0
2008-01-15 09:45:00,16.59,16.63,16.54,16.54,24600.0,16.59,16.63,16.54,16.54,24600.0
2008-01-15 09:50:00,16.53,16.68,16.53,16.6,20400.0,16.53,16.68,16.53,16.6,20400.0
2008-01-15 09:55:00,16.6,16.61,16.51,16.59,31600.0,16.6,16.61,16.51,16.59,31600.0
2008-01-15 10:00:00,16.59,16.64,16.57,16.6,27600.0,16.59,16.64,16.57,16.6,27600.0
2008-01-15 10:05:00,16.63,16.68,16.63,16.66,9000.0,16.63,16.68,16.63,16.66,9000.0
2008-01-15 10:10:00,16.68,16.69,16.61,16.63,13200.0,16.68,16.69,16.61,16.63,13200.0
2008-01-15 10:15:00,16.61,16.62,16.47,16.47,25800.0,16.61,16.62,16.47,16.47,25800.0
2008-01-15 10:20:00,16.47,16.58,16.43,16.58,30600.0,16.47,16.58,16.43,16.58,30600.0
2008-01-15 10:25:00,16.56,16.59,16.55,16.56,11800.0,16.56,16.59,16.55,16.56,11800.0
2008-01-15 10:30:00,16.55,16.56,16.49,16.55,14200.0,16.55,16.56,16.49,16.55,14200.0
2008-01-15 10:35:00,16.56,16.56,16.53,16.54,11800.0,16.56,16.56,16.53,16.54,11800.0
2008-01-15 10:40:00,16.55,16.56,16.48,16.5,18200.0,16.55,16.56,16.48,16.5,18200.0
2008-01-15 10:45:00,16.5,16.75,16.48,16.53,41400.0,16.5,16.75,16.48,16.53,41400.0
2008-01-15 10:50:00,16.55,16.55,16.5,16.52,30600.0,16.55,16.55,16.5,16.52,30600.0
2008-01-15 10:55:00,16.52,16.54,16.49,16.54,7800.0,16.52,16.54,16.49,16.54,7800.0
2008-01-15 11:00:00,16.52,16.6,16.52,16.53,23000.0,16.52,16.6,16.52,16.53,23000.0
2008-01-15 11:05:00,16.55,16.57,16.52,16.55,9200.0,16.55,16.57,16.52,16.55,9200.0
2008-01-15 11:10:00,16.55,16.65,16.55,16.65,10200.0,16.55,16.65,16.55,16.65,10200.0
2008-01-15 11:15:00,16.65,16.65,16.61,16.61,3600.0,16.65,16.65,16.61,16.61,3600.0
2008-01-15 11:20:00,16.6,16.62,16.6,16.6,5800.0,16.6,16.62,16.6,16.6,5800.0
2008-01-15 11:25:00,16.61,16.61,16.5,16.53,5000.0,16.61,16.61,16.5,16.53,5000.0
2008-01-15 11:30:00,16.54,16.59,16.52,16.56,24800.0,16.54,16.59,16.52,16.56,24800.0
2008-01-15 11:35:00,16.56,16.63,16.56,16.59,13400.0,16.56,16.63,16.56,16.59,13400.0
2008-01-15 11:40:00,16.59,16.6,16.55,16.59,23200.0,16.59,16.6,16.55,16.59,23200.0
2008-01-15 11:45:00,16.58,16.59,16.58,16.59,4800.0,16.58,16.59,16.58,16.59,4800.0
2008-01-15 11:50:00,16.59,16.59,16.57,16.58,5600.0,16.59,16.59,16.57,16.58,5600.0
2008-01-15 11:55:00,16.58,16.58,16.55,16.58,15000.0,16.58,16.58,16.55,16.58,15000.0
2008-01-15 12:00:00,16.58,16.58,16.54,16.55,6400.0,16.58,16.58,16.54,16.55,6400.0
2008-01-15 12:05:00,16.56,16.57,16.53,16.55,33200.0,16.56,16.57,16.53,16.55,33200.0
2008-01-15 12:10:00,16.54,16.8,16.54,16.55,67000.0,16.54,16.8,16.54,16.55,67000.0
2008-01-15 12:15:00,16.58,16.58,16.53,16.53,9600.0,16.58,16.58,16.53,16.53,9600.0
2008-01-15 12:20:00,16.55,16.55,16.5,16.5,12200.0,16.55,16.55,16.5,16.5,12200.0
2008-01-15 12:25:00,16.52,16.52,16.5,16.5,44400.0,16.52,16.52,16.5,16.5,44400.0
2008-01-15 12:30:00,16.5,16.51,16.48,16.49,38800.0,16.5,16.51,16.48,16.49,38800.0
2008-01-15 12:35:00,16.49,16.49,16.38,16.4,24600.0,16.49,16.49,16.38,16.4,24600.0
2008-01-15 12:40:00,16.4,16.4,16.38,16.39,20800.0,16.4,16.4,16.38,16.39,20800.0
2008-01-15 12:45:00,16.4,16.4,16.39,16.39,4600.0,16.4,16.4,16.39,16.39,4600.0
2008-01-15 12:50:00,16.39,16.41,16.38,16.41,15000.0,16.39,16.41,16.38,16.41,15000.0
2008-01-15 12:55:00,16.41,16.41,16.4,16.41,4600.0,16.41,16.41,16.4,16.41,4600.0
2008-01-15 13:00:00,16.41,16.47,16.4,16.46,13600.0,16.41,16.47,16.4,16.46,13600.0
2008-01-15 13:05:00,16.47,16.6,16.46,16.59,17200.0,16.47,16.6,16.46,16.59,17200.0
2008-01-15 13:10:00,16.57,16.59,16.57,16.57,17200.0,16.57,16.59,16.57,16.57,17200.0
2008-01-15 13:15:00,16.57,16.57,16.45,16.47,19000.0,16.57,16.57,16.45,16.47,19000.0
2008-01-15 13:20:00,16.46,16.47,16.41,16.41,63400.0,16.46,16.47,16.41,16.41,63400.0
2008-01-15 13:25:00,16.41,16.44,16.38,16.38,7600.0,16.41,16.44,16.38,16.38,7600.0
2008-01-15 13:30:00,16.38,16.38,16.25,16.25,23000.0,16.38,16.38,16.25,16.25,23000.0
2008-01-15 13:35:00,16.25,16.28,16.25,16.25,15600.0,16.25,16.28,16.25,16.25,15600.0
2008-01-15 13:40:00,16.26,16.26,16.2,16.2,11000.0,16.26,16.26,16.2,16.2,11000.0
2008-01-15 13:45:00,16.18,16.18,16.15,16.15,9400.0,16.18,16.18,16.15,16.15,9400.0
2008-01-15 13:50:00,16.15,16.17,16.15,16.15,8200.0,16.15,16.17,16.15,16.15,8200.0
2008-01-15 13:55:00,16.16,16.16,16.06,16.07,11000.0,16.16,16.16,16.06,16.07,11000.0
2008-01-15 14:00:00,16.1,16.1,16.05,16.06,8600.0,16.1,16.1,16.05,16.06,8600.0
2008-01-15 14:05:00,16.05,16.08,16.04,16.08,13600.0,16.05,16.08,16.04,16.08,13600.0
2008-01-15 14:10:00,16.06,16.08,15.77,15.87,87000.0,16.06,16.08,15.77,15.87,87000.0
2008-01-15 14:15:00,15.87,15.88,15.74,15.86,28200.0,15.87,15.88,15.74,15.86,28200.0
2008-01-15 14:20:00,15.83,15.84,15.71,15.78,21400.0,15.83,15.84,15.71,15.78,21400.0
2008-01-15 14:25:00,15.83,15.84,15.77,15.78,16800.0,15.83,15.84,15.77,15.78,16800.0
2008-01-15 14:30:00,15.78,15.81,15.78,15.81,12800.0,15.78,15.81,15.78,15.81,12800.0
2008-01-15 14:35:00,15.78,15.81,15.78,15.81,21400.0,15.78,15.81,15.78,15.81,21400.0
2008-01-15 14:40:00,15.81,15.97,15.8,15.88,18600.0,15.81,15.97,15.8,15.88,18600.0
2008-01-15 14:45:00,15.9,15.92,15.88,15.88,8600.0,15.9,15.92,15.88,15.88,8600.0
2008-01-15 14:50:00,15.88,15.9,15.8,15.81,16200.0,15.88,15.9,15.8,15.81,16200.0
2008-01-15 14:55:00,15.81,15.83,15.78,15.78,11400.0,15.81,15.83,15.78,15.78,11400.0
2008-01-15 15:00:00,15.78,15.79,15.58,15.6,35800.0,15.78,15.79,15.58,15.6,35800.0
2008-01-15 15:05:00,15.6,15.6,15.52,15.56,38200.0,15.6,15.6,15.52,15.56,38200.0
2008-01-15 15:10:00,15.56,15.63,15.5,15.62,35000.0,15.56,15.63,15.5,15.62,35000.0
2008-01-15 15:15:00,15.63,15.66,15.53,15.54,45000.0,15.63,15.66,15.53,15.54,45000.0
2008-01-15 15:20:00,15.53,15.57,15.52,15.52,49600.0,15.53,15.57,15.52,15.52,49600.0
2008-01-15 15:25:00,15.53,15.62,15.5,15.58,79400.0,15.53,15.62,15.5,15.58,79400.0
2008-01-15 15:30:00,15.61,15.77,15.58,15.71,72200.0,15.61,15.77,15.58,15.71,72200.0
2008-01-15 15:35:00,15.74,15.75,15.67,15.68,63600.0,15.74,15.75,15.67,15.68,63600.0
2008-01-15 15:40:00,15.69,15.74,15.68,15.69,16200.0,15.69,15.74,15.68,15.69,16200.0
2008-01-15 15:45:00,15.69,15.9,15.68,15.88,43200.0,15.69,15.9,15.68,15.88,43200.0
2008-01-15 15:50:00,15.88,16.11,15.88,16.0,55000.0,15.88,16.11,15.88,16.0,55000.0
2008-01-15 15:55:00,16.0,16.01,15.98,16.01,90200.0,16.0,16.01,15.98,16.01,90200.0
2008-01-16 09:30:00,15.77,16.05,15.75,15.85,49600.0,15.77,16.05,15.75,15.85,49600.0
2008-01-16 09:35:00,15.87,15.94,15.84,15.87,19400.0,15.87,15.94,15.84,15.87,19400.0
2008-01-16 09:40:00,15.86,16.0,15.84,15.89,62000.0,15.86,16.0,15.84,15.89,62000.0
2008-01-16 09:45:00,15.88,15.89,15.8,15.88,54400.0,15.88,15.89,15.8,15.88,54400.0
2008-01-16 09:50:00,15.86,15.89,15.8,15.88,40400.0,15.86,15.89,15.8,15.88,40400.0
2008-01-16 09:55:00,15.88,15.92,15.8,15.81,19400.0,15.88,15.92,15.8,15.81,19400.0
2008-01-16 10:00:00,15.78,15.85,15.78,15.85,16200.0,15.78,15.85,15.78,15.85,16200.0
2008-01-16 10:05:00,15.85,15.88,15.83,15.85,46400.0,15.85,15.88,15.83,15.85,46400.0
2008-01-16 10:10:00,15.86,15.87,15.83,15.84,18600.0,15.86,15.87,15.83,15.84,18600.0
2008-01-16 10:15:00,15.84,15.87,15.83,15.85,19800.0,15.84,15.87,15.83,15.85,19800.0
2008-01-16 10:20:00,15.85,15.88,15.83,15.88,22800.0,15.85,15.88,15.83,15.88,22800.0
2008-01-16 10:25:00,15.87,15.88,15.84,15.84,21000.0,15.87,15.88,15.84,15.84,21000.0
2008-01-16 10:30:00,15.88,16.02,15.85,16.0,34600.0,15.88,16.02,15.85,16.0,34600.0
2008-01-16 10:35:00,16.0,16.07,15.99,16.03,15800.0,16.0,16.07,15.99,16.03,15800.0
2008-01-16 10:40:00,16.0,16.0,15.81,15.88,23400.0,16.0,16.0,15.81,15.88,23400.0
2008-01-16 10:45:00,15.9,15.9,15.83,15.84,15600.0,15.9,15.9,15.83,15.84,15600.0
2008-01-16 10:50:00,15.85,15.85,15.43,15.66,71600.0,15.85,15.85,15.43,15.66,71600.0
2008-01-16 10:55:00,15.63,15.79,15.63,15.73,3800.0,15.63,15.79,15.63,15.73,3800.0
2008-01-16 11:00:00,15.76,15.76,15.6,15.74,18800.0,15.76,15.76,15.6,15.74,18800.0
2008-01-16 11:05:00,15.74,15.79,15.65,15.76,112800.0,15.74,15.79,15.65,15.76,112800.0
2008-01-16 11:10:00,15.76,15.86,15.76,15.8,32400.0,15.76,15.86,15.76,15.8,32400.0
2008-01-16 11:15:00,15.78,15.86,15.78,15.83,13800.0,15.78,15.86,15.78,15.83,13800.0
2008-01-16 11:20:00,15.86,15.87,15.83,15.87,19800.0,15.86,15.87,15.83,15.87,19800.0
2008-01-16 11:25:00,15.85,16.01,15.85,16.01,24400.0,15.85,16.01,15.85,16.01,24400.0
2008-01-16 11:30:00,16.01,16.04,16.01,16.03,24400.0,16.01,16.04,16.01,16.03,24400.0
2008-01-16 11:35:00,16.05,16.05,15.93,15.99,31200.0,16.05,16.05,15.93,15.99,31200.0
2008-01-16 11:40:00,15.99,16.03,15.94,16.03,43200.0,15.99,16.03,15.94,16.03,43200.0
2008-01-16 11:45:00,16.03,16.05,15.95,15.99,15400.0,16.03,16.05,15.95,15.99,15400.0
2008-01-16 11:50:00,16.01,16.22,16.0,16.08,73600.0,16.01,16.22,16.0,16.08,73600.0
2008-01-16 11:55:00,16.09,16.43,16.09,16.33,29800.0,16.09,16.43,16.09,16.33,29800.0
2008-01-16 12:00:00,16.36,16.47,16.36,16.4,34000.0,16.36,16.47,16.36,16.4,34000.0
2008-01-16 12:05:00,16.4,16.4,16.37,16.4,10600.0,16.4,16.4,16.37,16.4,10600.0
2008-01-16 12:10:00,16.37,16.4,16.25,16.31,25400.0,16.37,16.4,16.25,16.31,25400.0
2008-01-16 12:15:00,16.3,16.45,16.2,16.45,42200.0,16.3,16.45,16.2,16.45,42200.0
2008-01-16 12:20:00,16.45,16.49,16.38,16.42,19600.0,16.45,16.49,16.38,16.42,19600.0
2008-01-16 12:25:00,16.43,16.48,16.43,16.46,7800.0,16.43,16.48,16.43,16.46,7800.0
2008-01-16 12:30:00,16.44,16.62,16.44,16.61,17600.0,16.44,16.62,16.44,16.61,17600.0
2008-01-16 12:35:00,16.62,16.73,16.59,16.72,19000.0,16.62,16.73,16.59,16.72,19000.0
2008-01-16 12:40:00,16.73,16.88,16.73,16.87,20800.0,16.73,16.88,16.73,16.87,20800.0
2008-01-16 12:45:00,16.88,17.08,16.88,16.99,29200.0,16.88,17.08,16.88,16.99,29200.0
2008-01-16 12:50:00,16.96,17.29,16.89,16.89,38200.0,16.96,17.29,16.89,16.89,38200.0
2008-01-16 12:55:00,16.91,17.18,16.82,17.13,69200.0,16.91,17.18,16.82,17.13,69200.0
2008-01-16 13:00:00,17.12,17.22,17.07,17.22,12000.0,17.12,17.22,17.07,17.22,12000.0
2008-01-16 13:05:00,17.21,17.32,17.1,17.17,30600.0,17.21,17.32,17.1,17.17,30600.0
2008-01-16 13:10:00,17.21,17.21,16.9,16.9,21800.0,17.21,17.21,16.9,16.9,21800.0
2008-01-16 13:15:00,16.92,16.93,16.88,16.93,17600.0,16.92,16.93,16.88,16.93,17600.0
2008-01-16 13:20:00,16.93,17.07,16.92,17.03,13200.0,16.93,17.07,16.92,17.03,13200.0
2008-01-16 13:25:00,17.1,17.15,17.0,17.03,10400.0,17.1,17.15,17.0,17.03,10400.0
2008-01-16 13:30:00,17.03,17.03,16.89,16.93,14400.0,17.03,17.03,16.89,16.93,14400.0
2008-01-16 13:35:00,16.93,17.01,16.88,17.01,15400.0,16.93,17.01,16.88,17.01,15400.0
2008-01-16 13:40:00,17.01,17.05,16.98,16.99,7800.0,17.01,17.05,16.98,16.99,7800.0
2008-01-16 13:45:00,16.98,17.0,16.89,16.9,12200.0,16.98,17.0,16.89,16.9,12200.0
2008-01-16 13:50:00,16.92,16.92,16.89,16.92,7600.0,16.92,16.92,16.89,16.92,7600.0
2008-01-16 13:55:00,16.98,16.99,16.95,16.99,11800.0,16.98,16.99,16.95,16.99,11800.0
2008-01-16 14:00:00,17.0,17.05,16.95,17.03,25000.0,17.0,17.05,16.95,17.03,25000.0
2008-01-16 14:05:00,17.05,17.13,17.02,17.13,17800.0,17.05,17.13,17.02,17.13,17800.0
2008-01-16 14:10:00,17.13,17.24,17.08,17.11,24400.0,17.13,17.24,17.08,17.11,24400.0
2008-01-16 14:15:00,17.11,17.25,17.11,17.25,24400.0,17.11,17.25,17.11,17.25,24400.0
2008-01-16 14:20:00,17.23,17.37,17.23,17.29,26600.0,17.23,17.37,17.23,17.29,26600.0
2008-01-16 14:25:00,17.29,17.29,17.13,17.22,44400.0,17.29,17.29,17.13,17.22,44400.0
2008-01-16 14:30:00,17.25,17.34,17.22,17.33,17600.0,17.25,17.34,17.22,17.33,17600.0
2008-01-16 14:35:00,17.33,17.33,17.25,17.26,23200.0,17.33,17.33,17.25,17.26,23200.0
2008-01-16 14:40:00,17.26,17.29,17.16,17.22,46600.0,17.26,17.29,17.16,17.22,46600.0
2008-01-16 14:45:00,17.22,17.28,17.06,17.11,45600.0,17.22,17.28,17.06,17.11,45600.0
2008-01-16 14:50:00,17.17,17.19,16.9,17.07,62800.0,17.17,17.19,16.9,17.07,62800.0
2008-01-16 14:55:00,17.06,17.08,16.95,16.95,12800.0,17.06,17.08,16.95,16.95,12800.0
2008-01-16 15:00:00,16.99,17.02,16.98,17.02,27800.0,16.99,17.02,16.98,17.02,27800.0
2008-01-16 15:05:00,17.0,17.0,16.82,16.86,26200.0,17.0,17.0,16.82,16.86,26200.0
2008-01-16 15:10:00,16.86,17.0,16.86,16.95,22200.0,16.86,17.0,16.86,16.95,22200.0
2008-01-16 15:15:00,16.97,17.25,16.97,17.16,32200.0,16.97,17.25,16.97,17.16,32200.0
2008-01-16 15:20:00,17.16,17.2,17.1,17.11,26400.0,17.16,17.2,17.1,17.11,26400.0
2008-01-16 15:25:00,17.1,17.1,17.06,17.1,15400.0,17.1,17.1,17.06,17.1,15400.0
2008-01-16 15:30:00,17.1,17.14,17.1,17.11,17400.0,17.1,17.14,17.1,17.11,17400.0
2008-01-16 15:35:00,17.1,17.11,17.1,17.1,17200.0,17.1,17.11,17.1,17.1,17200.0
2008-01-16 15:40:00,17.1,17.14,16.97,16.98,69800.0,17.1,17.14,16.97,16.98,69800.0
2008-01-16 15:45:00,16.99,16.99,16.92,16.93,42600.0,16.99,16.99,16.92,16.93,42600.0
2008-01-16 15:50:00,16.93,16.97,16.83,16.84,78400.0,16.93,16.97,16.83,16.84,78400.0
2008-01-16 15:55:00,16.84,16.89,16.72,16.73,108400.0,16.84,16.89,16.72,16.73,108400.0
2008-01-17 09:30:00,17.0,18.07,17.0,17.92,133600.0,17.0,18.07,17.0,17.92,133600.0
2008-01-17 09:35:00,17.92,18.0,17.6,17.61,130400.0,17.92,18.0,17.6,17.61,130400.0
2008-01-17 09:40:00,17.61,17.64,17.5,17.64,114200.0,17.61,17.64,17.5,17.64,114200.0
2008-01-17 09:45:00,17.71,17.99,17.71,17.92,67000.0,17.71,17.99,17.71,17.92,67000.0
2008-01-17 09:50:00,17.95,18.0,17.75,17.85,73200.0,17.95,18.0,17.75,17.85,73200.0
2008-01-17 09:55:00,17.85,17.9,17.67,17.84,40800.0,17.85,17.9,17.67,17.84,40800.0
2008-01-17 10:00:00,17.84,17.85,17.71,17.77,75600.0,17.84,17.85,17.71,17.77,75600.0
2008-01-17 10:05:00,17.75,18.19,17.68,18.11,76800.0,17.75,18.19,17.68,18.11,76800.0
2008-01-17 10:10:00,18.14,18.18,18.07,18.08,35400.0,18.14,18.18,18.07,18.08,35400.0
2008-01-17 10:15:00,18.1,18.1,17.92,17.92,41800.0,18.1,18.1,17.92,17.92,41800.0
2008-01-17 10:20:00,17.92,17.95,17.85,17.91,81000.0,17.92,17.95,17.85,17.91,81000.0
2008-01-17 10:25:00,17.9,17.9,17.51,17.78,51000.0,17.9,17.9,17.51,17.78,51000.0
2008-01-17 10:30:00,17.75,17.75,17.32,17.41,123400.0,17.75,17.75,17.32,17.41,123400.0
2008-01-17 10:35:00,17.36,17.5,17.29,17.33,44600.0,17.36,17.5,17.29,17.33,44600.0
2008-01-17 10:40:00,17.33,17.52,17.33,17.5,24200.0,17.33,17.52,17.33,17.5,24200.0
2008-01-17 10:45:00,17.5,17.52,17.41,17.52,25000.0,17.5,17.52,17.41,17.52,25000.0
2008-01-17 10:50:00,17.55,17.7,17.55,17.66,38200.0,17.55,17.7,17.55,17.66,38200.0
2008-01-17 10:55:00,17.64,17.7,17.62,17.7,27000.0,17.64,17.7,17.62,17.7,27000.0
2008-01-17 11:00:00,17.68,17.75,17.59,17.64,34600.0,17.68,17.75,17.59,17.64,34600.0
2008-01-17 11:05:00,17.67,17.75,17.52,17.52,42000.0,17.67,17.75,17.52,17.52,42000.0
2008-01-17 11:10:00,17.53,17.57,17.52,17.56,9400.0,17.53,17.57,17.52,17.56,9400.0
2008-01-17 11:15:00,17.56,17.7,17.39,17.66,28400.0,17.56,17.7,17.39,17.66,28400.0
2008-01-17 11:20:00,17.66,17.68,17.48,17.5,17800.0,17.66,17.68,17.48,17.5,17800.0
2008-01-17 11:25:00,17.53,17.56,17.52,17.55,3000.0,17.53,17.56,17.52,17.55,3000.0
2008-01-17 11:30:00,17.57,17.65,17.57,17.64,10800.0,17.57,17.65,17.57,17.64,10800.0
2008-01-17 11:35:00,17.67,17.67,17.62,17.62,5800.0,17.67,17.67,17.62,17.62,5800.0
2008-01-17 11:40:00,17.63,17.63,17.43,17.47,10400.0,17.63,17.63,17.43,17.47,10400.0
2008-01-17 11:45:00,17.47,17.61,17.47,17.56,8600.0,17.47,17.61,17.47,17.56,8600.0
2008-01-17 11:50:00,17.55,17.6,17.54,17.55,9000.0,17.55,17.6,17.54,17.55,9000.0
2008-01-17 11:55:00,17.55,17.6,17.51,17.54,63600.0,17.55,17.6,17.51,17.54,63600.0
2008-01-17 12:00:00,17.57,17.58,17.5,17.55,48800.0,17.57,17.58,17.5,17.55,48800.0
2008-01-17 12:05:00,17.53,17.58,17.18,17.18,38400.0,17.53,17.58,17.18,17.18,38400.0
2008-01-17 12:10:00,17.14,17.27,16.97,17.13,97200.0,17.14,17.27,16.97,17.13,97200.0
2008-01-17 12:15:00,17.13,17.3,16.95,17.05,92200.0,17.13,17.3,16.95,17.05,92200.0
2008-01-17 12:20:00,17.06,17.24,17.06,17.16,38800.0,17.06,17.24,17.06,17.16,38800.0
2008-01-17 12:25:00,17.16,17.34,17.14,17.22,45600.0,17.16,17.34,17.14,17.22,45600.0
2008-01-17 12:30:00,17.24,17.56,17.24,17.47,38600.0,17.24,17.56,17.24,17.47,38600.0
2008-01-17 12:35:00,17.43,17.55,17.43,17.55,23400.0,17.43,17.55,17.43,17.55,23400.0
2008-01-17 12:40:00,17.54,17.62,17.5,17.52,27200.0,17.54,17.62,17.5,17.52,27200.0
2008-01-17 12:45:00,17.52,17.55,17.46,17.52,10200.0,17.52,17.55,17.46,17.52,10200.0
2008-01-17 12:50:00,17.52,17.73,17.45,17.47,28200.0,17.52,17.73,17.45,17.47,28200.0
2008-01-17 12:55:00,17.47,17.5,17.33,17.4,29000.0,17.47,17.5,17.33,17.4,29000.0
2008-01-17 13:00:00,17.4,17.41,17.25,17.28,37200.0,17.4,17.41,17.25,17.28,37200.0
2008-01-17 13:05:00,17.28,17.41,17.2,17.29,33800.0,17.28,17.41,17.2,17.29,33800.0
2008-01-17 13:10:00,17.27,17.29,17.07,17.2,28800.0,17.27,17.29,17.07,17.2,28800.0
2008-01-17 13:15:00,17.25,17.43,17.05,17.36,37000.0,17.25,17.43,17.05,17.36,37000.0
2008-01-17 13:20:00,17.36,17.42,17.25,17.31,23000.0,17.36,17.42,17.25,17.31,23000.0
2008-01-17 13:25:00,17.33,17.35,17.22,17.25,44000.0,17.33,17.35,17.22,17.25,44000.0
2008-01-17 13:30:00,17.25,17.25,17.2,17.2,23400.0,17.25,17.25,17.2,17.2,23400.0
2008-01-17 13:35:00,17.19,17.23,17.18,17.18,10400.0,17.19,17.23,17.18,17.18,10400.0
2008-01-17 13:40:00,17.18,17.2,17.15,17.18,22600.0,17.18,17.2,17.15,17.18,22600.0
2008-01-17 13:45:00,17.17,17.17,16.88,16.88,46400.0,17.17,17.17,16.88,16.88,46400.0
2008-01-17 13:50:00,16.88,16.95,16.82,16.9,45200.0,16.88,16.95,16.82,16.9,45200.0
2008-01-17 13:55:00,16.9,17.0,16.9,16.97,46200.0,16.9,17.0,16.9,16.97,46200.0
2008-01-17 14:00:00,16.93,16.93,16.9,16.92,31200.0,16.93,16.93,16.9,16.92,31200.0
2008-01-17 14:05:00,16.9,16.96,16.85,16.86,18800.0,16.9,16.96,16.85,16.86,18800.0
2008-01-17 14:10:00,16.9,16.9,16.56,16.58,19800.0,16.9,16.9,16.56,16.58,19800.0
2008-01-17 14:15:00,16.57,16.61,16.46,16.49,38200.0,16.57,16.61,16.46,16.49,38200.0
2008-01-17 14:20:00,16.54,16.6,16.28,16.4,56400.0,16.54,16.6,16.28,16.4,56400.0
2008-01-17 14:25:00,16.42,16.47,16.38,16.39,59000.0,16.42,16.47,16.38,16.39,59000.0
2008-01-17 14:30:00,16.4,16.46,16.39,16.42,7600.0,16.4,16.46,16.39,16.42,7600.0
2008-01-17 14:35:00,16.42,16.48,16.38,16.43,21200.0,16.42,16.48,16.38,16.43,21200.0
2008-01-17 14:40:00,16.43,16.43,16.02,16.06,57800.0,16.43,16.43,16.02,16.06,57800.0
2008-01-17 14:45:00,16.07,16.24,16.01,16.18,27600.0,16.07,16.24,16.01,16.18,27600.0
2008-01-17 14:50:00,16.18,16.35,16.17,16.32,62800.0,16.18,16.35,16.17,16.32,62800.0
2008-01-17 14:55:00,16.32,16.32,16.12,16.2,24600.0,16.32,16.32,16.12,16.2,24600.0
2008-01-17 15:00:00,16.2,16.2,16.03,16.07,41400.0,16.2,16.2,16.03,16.07,41400.0
2008-01-17 15:05:00,16.07,16.23,16.03,16.23,32200.0,16.07,16.23,16.03,16.23,32200.0
2008-01-17 15:10:00,16.23,16.23,16.18,16.23,14000.0,16.23,16.23,16.18,16.23,14000.0
2008-01-17 15:15:00,16.23,16.23,16.17,16.19,34600.0,16.23,16.23,16.17,16.19,34600.0
2008-01-17 15:20:00,16.2,16.29,16.18,16.23,27000.0,16.2,16.29,16.18,16.23,27000.0
2008-01-17 15:25:00,16.23,16.23,16.15,16.17,27800.0,16.23,16.23,16.15,16.17,27800.0
2008-01-17 15:30:00,16.15,16.15,16.11,16.11,29200.0,16.15,16.15,16.11,16.11,29200.0
2008-01-17 15:35:00,16.11,16.24,16.1,16.22,53800.0,16.11,16.24,16.1,16.22,53800.0
2008-01-17 15:40:00,16.22,16.23,16.13,16.2,25800.0,16.22,16.23,16.13,16.2,25800.0
2008-01-17 15:45:00,16.16,16.2,16.15,16.19,56000.0,16.16,16.2,16.15,16.19,56000.0
2008-01-17 15:50:00,16.2,16.2,16.16,16.16,50600.0,16.2,16.2,16.16,16.16,50600.0
2008-01-17 15:55:00,16.15,16.28,16.14,16.18,101400.0,16.15,16.28,16.14,16.18,101400.0
2008-01-18 09:30:00,16.22,16.31,16.22,16.26,86600.0,16.22,16.31,16.22,16.26,86600.0
2008-01-18 09:35:00,16.18,16.38,16.04,16.08,50600.0,16.18,16.38,16.04,16.08,50600.0
2008-01-18 09:40:00,16.11,16.11,15.64,15.9,102600.0,16.11,16.11,15.64,15.9,102600.0
2008-01-18 09:45:00,15.79,15.9,15.7,15.83,30600.0,15.79,15.9,15.7,15.83,30600.0
2008-01-18 09:50:00,15.81,15.83,15.47,15.47,59800.0,15.81,15.83,15.47,15.47,59800.0
2008-01-18 09:55:00,15.47,15.47,15.13,15.15,51400.0,15.47,15.47,15.13,15.15,51400.0
2008-01-18 10:00:00,15.15,15.19,15.05,15.05,52400.0,15.15,15.19,15.05,15.05,52400.0
2008-01-18 10:05:00,15.09,15.15,14.8,14.87,127000.0,15.09,15.15,14.8,14.87,127000.0
2008-01-18 10:10:00,14.81,14.97,14.63,14.97,185200.0,14.81,14.97,14.63,14.97,185200.0
2008-01-18 10:15:00,14.97,15.03,14.78,14.87,139800.0,14.97,15.03,14.78,14.87,139800.0
2008-01-18 10:20:00,14.92,15.04,14.76,14.85,53800.0,14.92,15.04,14.76,14.85,53800.0
2008-01-18 10:25:00,14.9,14.9,14.7,14.77,66000.0,14.9,14.9,14.7,14.77,66000.0
2008-01-18 10:30:00,14.8,14.92,14.75,14.83,63200.0,14.8,14.92,14.75,14.83,63200.0
2008-01-18 10:35:00,14.83,14.84,14.7,14.7,67000.0,14.83,14.84,14.7,14.7,67000.0
2008-01-18 10:40:00,14.71,14.74,14.43,14.44,210200.0,14.71,14.74,14.43,14.44,210200.0
2008-01-18 10:45:00,14.47,14.62,14.38,14.61,111000.0,14.47,14.62,14.38,14.61,111000.0
2008-01-18 10:50:00,14.61,14.75,14.51,14.59,160600.0,14.61,14.75,14.51,14.59,160600.0
2008-01-18 10:55:00,14.59,14.69,14.59,14.63,83200.0,14.59,14.69,14.59,14.63,83200.0
2008-01-18 11:00:00,14.67,14.71,14.65,14.71,43400.0,14.67,14.71,14.65,14.71,43400.0
2008-01-18 11:05:00,14.71,14.77,14.68,14.72,105600.0,14.71,14.77,14.68,14.72,105600.0
2008-01-18 11:10:00,14.72,14.74,14.7,14.74,49800.0,14.72,14.74,14.7,14.74,49800.0
2008-01-18 11:15:00,14.74,14.83,14.67,14.83,27200.0,14.74,14.83,14.67,14.83,27200.0
2008-01-18 11:20:00,14.8,14.95,14.67,14.69,61000.0,14.8,14.95,14.67,14.69,61000.0
2008-01-18 11:25:00,14.69,14.7,14.66,14.66,24000.0,14.69,14.7,14.66,14.66,24000.0
2008-01-18 11:30:00,14.68,14.74,14.66,14.72,20000.0,14.68,14.74,14.66,14.72,20000.0
2008-01-18 11:35:00,14.72,14.72,14.67,14.68,56000.0,14.72,14.72,14.67,14.68,56000.0
2008-01-18 11:40:00,14.68,14.69,14.65,14.68,31600.0,14.68,14.69,14.65,14.68,31600.0
2008-01-18 11:45:00,14.69,14.7,14.65,14.7,54400.0,14.69,14.7,14.65,14.7,54400.0
2008-01-18 11:50:00,14.69,14.77,14.65,14.75,51800.0,14.69,14.77,14.65,14.75,51800.0
2008-01-18 11:55:00,14.75,14.75,14.65,14.75,118600.0,14.75,14.75,14.65,14.75,118600.0
2008-01-18 12:00:00,14.75,14.76,14.75,14.76,24400.0,14.75,14.76,14.75,14.76,24400.0
2008-01-18 12:05:00,14.76,14.8,14.76,14.78,19200.0,14.76,14.8,14.76,14.78,19200.0
2008-01-18 12:10:00,14.79,14.8,14.75,14.79,21000.0,14.79,14.8,14.75,14.79,21000.0
2008-01-18 12:15:00,14.8,14.84,14.78,14.81,25200.0,14.8,14.84,14.78,14.81,25200.0
2008-01-18 12:20:00,14.78,14.88,14.77,14.87,21000.0,14.78,14.88,14.77,14.87,21000.0
2008-01-18 12:25:00,14.87,14.99,14.86,14.99,57400.0,14.87,14.99,14.86,14.99,57400.0
2008-01-18 12:30:00,14.99,15.1,14.97,15.09,58800.0,14.99,15.1,14.97,15.09,58800.0
2008-01-18 12:35:00,15.06,15.1,15.05,15.1,43000.0,15.06,15.1,15.05,15.1,43000.0
2008-01-18 12:40:00,15.08,15.13,14.94,15.12,15200.0,15.08,15.13,14.94,15.12,15200.0
2008-01-18 12:45:00,15.08,15.14,15.08,15.13,30800.0,15.08,15.14,15.08,15.13,30800.0
2008-01-18 12:50:00,15.13,15.21,15.13,15.2,21600.0,15.13,15.21,15.13,15.2,21600.0
2008-01-18 12:55:00,15.17,15.22,15.17,15.22,59400.0,15.17,15.22,15.17,15.22,59400.0
2008-01-18 13:00:00,15.22,15.3,15.22,15.3,45600.0,15.22,15.3,15.22,15.3,45600.0
2008-01-18 13:05:00,15.3,15.35,15.29,15.31,19600.0,15.3,15.35,15.29,15.31,19600.0
2008-01-18 13:10:00,15.29,15.31,15.22,15.24,18400.0,15.29,15.31,15.22,15.24,18400.0
2008-01-18 13:15:00,15.23,15.48,15.22,15.37,61600.0,15.23,15.48,15.22,15.37,61600.0
2008-01-18 13:20:00,15.37,15.37,15.26,15.31,17400.0,15.37,15.37,15.26,15.31,17400.0
2008-01-18 13:25:00,15.31,15.41,15.31,15.4,16800.0,15.31,15.41,15.31,15.4,16800.0
2008-01-18 13:30:00,15.36,15.4,15.3,15.35,41400.0,15.36,15.4,15.3,15.35,41400.0
2008-01-18 13:35:00,15.35,15.39,15.3,15.38,336600.0,15.35,15.39,15.3,15.38,336600.0
2008-01-18 13:40:00,15.38,15.54,15.35,15.54,85200.0,15.38,15.54,15.35,15.54,85200.0
2008-01-18 13:45:00,15.51,15.55,15.5,15.53,10800.0,15.51,15.55,15.5,15.53,10800.0
2008-01-18 13:50:00,15.51,15.6,15.49,15.52,26000.0,15.51,15.6,15.49,15.52,26000.0
2008-01-18 13:55:00,15.53,15.53,15.45,15.47,16200.0,15.53,15.53,15.45,15.47,16200.0
2008-01-18 14:00:00,15.47,15.54,15.46,15.51,12200.0,15.47,15.54,15.46,15.51,12200.0
2008-01-18 14:05:00,15.51,15.53,15.49,15.5,26600.0,15.51,15.53,15.49,15.5,26600.0
2008-01-18 14:10:00,15.5,15.52,15.36,15.5,24800.0,15.5,15.52,15.36,15.5,24800.0
2008-01-18 14:15:00,15.5,15.56,15.5,15.51,17200.0,15.5,15.56,15.5,15.51,17200.0
2008-01-18 14:20:00,15.51,15.59,15.49,15.53,51800.0,15.51,15.59,15.49,15.53,51800.0
2008-01-18 14:25:00,15.52,15.54,15.48,15.51,22200.0,15.52,15.54,15.48,15.51,22200.0
2008-01-18 14:30:00,15.5,15.51,15.41,15.47,93200.0,15.5,15.51,15.41,15.47,93200.0
2008-01-18 14:35:00,15.47,15.5,15.46,15.49,54000.0,15.47,15.5,15.46,15.49,54000.0
2008-01-18 14:40:00,15.49,15.5,15.46,15.48,30600.0,15.49,15.5,15.46,15.48,30600.0
2008-01-18 14:45:00,15.47,15.5,15.47,15.49,15600.0,15.47,15.5,15.47,15.49,15600.0
2008-01-18 14:50:00,15.49,15.49,15.45,15.46,68600.0,15.49,15.49,15.45,15.46,68600.0
2008-01-18 14:55:00,15.46,15.5,15.46,15.49,141200.0,15.46,15.5,15.46,15.49,141200.0
2008-01-18 15:00:00,15.49,15.5,15.47,15.5,13400.0,15.49,15.5,15.47,15.5,13400.0
2008-01-18 15:05:00,15.5,15.54,15.49,15.49,23200.0,15.5,15.54,15.49,15.49,23200.0
2008-01-18 15:10:00,15.5,15.56,15.49,15.54,25000.0,15.5,15.56,15.49,15.54,25000.0
2008-01-18 15:15:00,15.53,15.59,15.45,15.47,33800.0,15.53,15.59,15.45,15.47,33800.0
2008-01-18 15:20:00,15.47,15.47,15.36,15.43,18800.0,15.47,15.47,15.36,15.43,18800.0
2008-01-18 15:25:00,15.43,15.43,15.29,15.38,73000.0,15.43,15.43,15.29,15.38,73000.0
2008-01-18 15:30:00,15.38,15.4,15.35,15.35,13600.0,15.38,15.4,15.35,15.35,13600.0
2008-01-18 15:35:00,15.36,15.36,15.33,15.35,35800.0,15.36,15.36,15.33,15.35,35800.0
2008-01-18 15:40:00,15.35,15.38,15.32,15.34,73400.0,15.35,15.38,15.32,15.34,73400.0
2008-01-18 15:45:00,15.32,15.5,15.32,15.47,55400.0,15.32,15.5,15.32,15.47,55400.0
2008-01-18 15:50:00,15.47,15.49,15.29,15.36,50000.0,15.47,15.49,15.29,15.36,50000.0
2008-01-18 15:55:00,15.35,15.55,15.35,15.52,58800.0,15.35,15.55,15.35,15.52,58800.0
2008-01-22 09:30:00,13.49,13.75,13.2,13.67,204600.0,13.49,13.75,13.2,13.67,204600.0
2008-01-22 09:35:00,13.61,14.13,13.61,13.96,163200.0,13.61,14.13,13.61,13.96,163200.0
2008-01-22 09:40:00,13.95,14.34,13.92,14.12,77200.0,13.95,14.34,13.92,14.12,77200.0
2008-01-22 09:45:00,14.09,14.27,13.99,14.26,69400.0,14.09,14.27,13.99,14.26,69400.0
2008-01-22 09:50:00,14.27,14.35,14.1,14.13,128000.0,14.27,14.35,14.1,14.13,128000.0
2008-01-22 09:55:00,14.13,14.29,13.75,14.0,81800.0,14.13,14.29,13.75,14.0,81800.0
2008-01-22 10:00:00,14.0,14.11,13.96,14.04,56200.0,14.0,14.11,13.96,14.04,56200.0
2008-01-22 10:05:00,14.05,14.17,13.96,14.17,40000.0,14.05,14.17,13.96,14.17,40000.0
2008-01-22 10:10:00,14.17,14.38,14.17,14.38,161400.0,14.17,14.38,14.17,14.38,161400.0
2008-01-22 10:15:00,14.38,14.68,14.28,14.52,39400.0,14.38,14.68,14.28,14.52,39400.0
2008-01-22 10:20:00,14.49,14.68,14.43,14.54,97600.0,14.49,14.68,14.43,14.54,97600.0
2008-01-22 10:25:00,14.5,14.81,14.49,14.7,72000.0,14.5,14.81,14.49,14.7,72000.0
2008-01-22 10:30:00,14.68,14.8,14.65,14.78,102000.0,14.68,14.8,14.65,14.78,102000.0
2008-01-22 10:35:00,14.77,14.88,14.73,14.84,25200.0,14.77,14.88,14.73,14.84,25200.0
2008-01-22 10:40:00,14.84,15.16,14.84,15.13,76800.0,14.84,15.16,14.84,15.13,76800.0
2008-01-22 10:45:00,15.13,15.13,14.79,14.88,39800.0,15.13,15.13,14.79,14.88,39800.0
2008-01-22 10:50:00,14.88,15.5,14.87,15.5,202600.0,14.88,15.5,14.87,15.5,202600.0
2008-01-22 10:55:00,15.5,16.13,15.5,15.63,76200.0,15.5,16.13,15.5,15.63,76200.0
2008-01-22 11:00:00,15.63,15.77,15.53,15.74,23800.0,15.63,15.77,15.53,15.74,23800.0
2008-01-22 11:05:00,15.79,15.81,15.71,15.77,7200.0,15.79,15.81,15.71,15.77,7200.0
2008-01-22 11:10:00,15.79,15.9,15.38,15.8,56200.0,15.79,15.9,15.38,15.8,56200.0
2008-01-22 11:15:00,15.8,15.92,15.71,15.8,31800.0,15.8,15.92,15.71,15.8,31800.0
2008-01-22 11:20:00,15.81,15.81,15.42,15.49,23000.0,15.81,15.81,15.42,15.49,23000.0
2008-01-22 11:25:00,15.6,15.6,15.39,15.48,18200.0,15.6,15.6,15.39,15.48,18200.0
2008-01-22 11:30:00,15.47,15.5,15.25,15.25,61600.0,15.47,15.5,15.25,15.25,61600.0
2008-01-22 11:35:00,15.32,15.37,15.25,15.25,12600.0,15.32,15.37,15.25,15.25,12600.0
2008-01-22 11:40:00,15.25,15.26,14.87,15.02,47600.0,15.25,15.26,14.87,15.02,47600.0
2008-01-22 11:45:00,15.0,15.06,14.89,15.05,24600.0,15.0,15.06,14.89,15.05,24600.0
2008-01-22 11:50:00,15.06,15.06,15.0,15.0,13400.0,15.06,15.06,15.0,15.0,13400.0
2008-01-22 11:55:00,15.0,15.02,14.93,14.95,14400.0,15.0,15.02,14.93,14.95,14400.0
2008-01-22 12:00:00,14.97,15.1,14.96,15.1,14400.0,14.97,15.1,14.96,15.1,14400.0
2008-01-22 12:05:00,15.12,15.32,15.1,15.32,20200.0,15.12,15.32,15.1,15.32,20200.0
2008-01-22 12:10:00,15.32,15.43,15.29,15.31,23200.0,15.32,15.43,15.29,15.31,23200.0
2008-01-22 12:15:00,15.28,15.28,15.2,15.24,9000.0,15.28,15.28,15.2,15.24,9000.0
2008-01-22 12:20:00,15.28,15.39,15.24,15.31,313200.0,15.28,15.39,15.24,15.31,313200.0
2008-01-22 12:25:00,15.37,15.45,15.37,15.44,13800.0,15.37,15.45,15.37,15.44,13800.0
2008-01-22 12:30:00,15.44,15.45,15.4,15.4,13000.0,15.44,15.45,15.4,15.4,13000.0
2008-01-22 12:35:00,15.4,15.42,15.35,15.42,7800.0,15.4,15.42,15.35,15.42,7800.0
2008-01-22 12:40:00,15.38,15.38,15.36,15.37,2000.0,15.38,15.38,15.36,15.37,2000.0
2008-01-22 12:45:00,15.37,15.49,15.35,15.41,37000.0,15.37,15.49,15.35,15.41,37000.0
2008-01-22 12:50:00,15.43,15.43,15.38,15.38,5200.0,15.43,15.43,15.38,15.38,5200.0
2008-01-22 12:55:00,15.38,15.38,15.27,15.34,9000.0,15.38,15.38,15.27,15.34,9000.0
2008-01-22 13:00:00,15.34,15.35,15.34,15.35,9000.0,15.34,15.35,15.34,15.35,9000.0
2008-01-22 13:05:00,15.34,15.35,15.34,15.35,26200.0,15.34,15.35,15.34,15.35,26200.0
2008-01-22 13:10:00,15.35,15.45,15.35,15.41,32000.0,15.35,15.45,15.35,15.41,32000.0
2008-01-22 13:15:00,15.41,15.41,15.27,15.32,14200.0,15.41,15.41,15.27,15.32,14200.0
2008-01-22 13:20:00,15.31,15.32,15.28,15.29,1800.0,15.31,15.32,15.28,15.29,1800.0
2008-01-22 13:25:00,15.35,15.35,15.08,15.08,31000.0,15.35,15.35,15.08,15.08,31000.0
2008-01-22 13:30:00,15.08,15.09,14.96,14.97,29600.0,15.08,15.09,14.96,14.97,29600.0
2008-01-22 13:35:00,14.97,15.02,14.92,15.0,25600.0,14.97,15.02,14.92,15.0,25600.0
2008-01-22 13:40:00,15.01,15.13,14.97,14.97,14600.0,15.01,15.13,14.97,14.97,14600.0
2008-01-22 13:45:00,14.97,14.97,14.68,14.69,81800.0,14.97,14.97,14.68,14.69,81800.0
2008-01-22 13:50:00,14.71,14.74,14.67,14.71,19400.0,14.71,14.74,14.67,14.71,19400.0
2008-01-22 13:55:00,14.71,14.94,14.7,14.88,32800.0,14.71,14.94,14.7,14.88,32800.0
2008-01-22 14:00:00,14.88,14.93,14.7,14.72,84400.0,14.88,14.93,14.7,14.72,84400.0
2008-01-22 14:05:00,14.72,14.85,14.7,14.8,32000.0,14.72,14.85,14.7,14.8,32000.0
2008-01-22 14:10:00,14.8,14.87,14.8,14.81,27000.0,14.8,14.87,14.8,14.81,27000.0
2008-01-22 14:15:00,14.82,14.99,14.81,14.94,20800.0,14.82,14.99,14.81,14.94,20800.0
2008-01-22 14:20:00,14.94,14.94,14.81,14.83,21800.0,14.94,14.94,14.81,14.83,21800.0
2008-01-22 14:25:00,14.83,15.06,14.83,14.97,110000.0,14.83,15.06,14.83,14.97,110000.0
2008-01-22 14:30:00,14.97,15.06,14.97,14.99,30200.0,14.97,15.06,14.97,14.99,30200.0
2008-01-22 14:35:00,14.99,14.99,14.97,14.97,6400.0,14.99,14.99,14.97,14.97,6400.0
2008-01-22 14:40:00,14.97,14.97,14.89,14.92,11800.0,14.97,14.97,14.89,14.92,11800.0
2008-01-22 14:45:00,14.92,15.08,14.9,15.02,17800.0,14.92,15.08,14.9,15.02,17800.0
2008-01-22 14:50:00,15.03,15.09,15.0,15.03,8400.0,15.03,15.09,15.0,15.03,8400.0
2008-01-22 14:55:00,15.04,15.04,14.9,14.9,30400.0,15.04,15.04,14.9,14.9,30400.0
2008-01-22 15:00:00,14.9,14.97,14.87,14.97,22400.0,14.9,14.97,14.87,14.97,22400.0
2008-01-22 15:05:00,14.97,15.1,14.97,15.03,41600.0,14.97,15.1,14.97,15.03,41600.0
2008-01-22 15:10:00,15.02,15.02,14.96,14.96,24400.0,15.02,15.02,14.96,14.96,24400.0
2008-01-22 15:15:00,14.96,15.07,14.95,15.01,24400.0,14.96,15.07,14.95,15.01,24400.0
2008-01-22 15:20:00,14.99,15.05,14.97,15.05,10800.0,14.99,15.05,14.97,15.05,10800.0
2008-01-22 15:25:00,15.04,15.06,14.93,14.93,28400.0,15.04,15.06,14.93,14.93,28400.0
2008-01-22 15:30:00,14.95,15.2,14.94,15.18,60800.0,14.95,15.2,14.94,15.18,60800.0
2008-01-22 15:35:00,15.19,15.2,15.16,15.18,48200.0,15.19,15.2,15.16,15.18,48200.0
2008-01-22 15:40:00,15.19,15.2,15.07,15.09,49600.0,15.19,15.2,15.07,15.09,49600.0
2008-01-22 15:45:00,15.09,15.09,15.0,15.0,55200.0,15.09,15.09,15.0,15.0,55200.0
2008-01-22 15:50:00,15.0,15.01,14.65,14.7,88800.0,15.0,15.01,14.65,14.7,88800.0
2008-01-22 15:55:00,14.7,14.88,14.67,14.72,107200.0,14.7,14.88,14.67,14.72,107200.0
2008-01-23 09:30:00,13.75,13.83,12.5,13.0,533000.0,13.75,13.83,12.5,13.0,533000.0
2008-01-23 09:35:00,13.01,13.75,12.93,13.52,340400.0,13.01,13.75,12.93,13.52,340400.0
2008-01-23 09:40:00,13.53,13.69,12.93,13.68,107600.0,13.53,13.69,12.93,13.68,107600.0
2008-01-23 09:45:00,13.68,14.0,13.25,13.99,508800.0,13.68,14.0,13.25,13.99,508800.0
2008-01-23 09:50:00,13.99,14.43,13.92,14.18,294800.0,13.99,14.43,13.92,14.18,294800.0
2008-01-23 09:55:00,14.19,14.5,14.13,14.47,118000.0,14.19,14.5,14.13,14.47,118000.0
2008-01-23 10:00:00,14.47,14.63,14.44,14.54,83200.0,14.47,14.63,14.44,14.54,83200.0
2008-01-23 10:05:00,14.53,14.63,14.45,14.59,114600.0,14.53,14.63,14.45,14.59,114600.0
2008-01-23 10:10:00,14.58,14.63,14.51,14.59,44800.0,14.58,14.63,14.51,14.59,44800.0
2008-01-23 10:15:00,14.6,14.95,14.6,14.75,153400.0,14.6,14.95,14.6,14.75,153400.0
2008-01-23 10:20:00,14.68,14.85,14.63,14.77,182600.0,14.68,14.85,14.63,14.77,182600.0
2008-01-23 10:25:00,14.74,14.77,14.59,14.67,198000.0,14.74,14.77,14.59,14.67,198000.0
2008-01-23 10:30:00,14.64,14.66,14.13,14.54,44000.0,14.64,14.66,14.13,14.54,44000.0
2008-01-23 10:35:00,14.54,14.54,14.3,14.5,44600.0,14.54,14.54,14.3,14.5,44600.0
2008-01-23 10:40:00,14.52,14.52,14.15,14.27,20000.0,14.52,14.52,14.15,14.27,20000.0
2008-01-23 10:45:00,14.27,14.53,14.27,14.53,20600.0,14.27,14.53,14.27,14.53,20600.0
2008-01-23 10:50:00,14.52,14.58,14.51,14.51,14600.0,14.52,14.58,14.51,14.51,14600.0
2008-01-23 10:55:00,14.5,14.56,14.49,14.52,39800.0,14.5,14.56,14.49,14.52,39800.0
2008-01-23 11:00:00,14.52,14.53,14.5,14.5,29200.0,14.52,14.53,14.5,14.5,29200.0
2008-01-23 11:05:00,14.5,14.53,14.38,14.43,142000.0,14.5,14.53,14.38,14.43,142000.0
2008-01-23 11:10:00,14.4,14.45,14.38,14.42,10800.0,14.4,14.45,14.38,14.42,10800.0
2008-01-23 11:15:00,14.38,14.5,14.38,14.44,10000.0,14.38,14.5,14.38,14.44,10000.0
2008-01-23 11:20:00,14.49,14.5,14.48,14.5,23800.0,14.49,14.5,14.48,14.5,23800.0
2008-01-23 11:25:00,14.5,14.5,14.38,14.42,41600.0,14.5,14.5,14.38,14.42,41600.0
2008-01-23 11:30:00,14.42,14.42,14.13,14.27,130800.0,14.42,14.42,14.13,14.27,130800.0
2008-01-23 11:35:00,14.27,14.29,14.13,14.24,42000.0,14.27,14.29,14.13,14.24,42000.0
2008-01-23 11:40:00,14.23,14.24,14.19,14.22,15400.0,14.23,14.24,14.19,14.22,15400.0
2008-01-23 11:45:00,14.24,14.24,14.21,14.23,11000.0,14.24,14.24,14.21,14.23,11000.0
2008-01-23 11:50:00,14.22,14.36,14.22,14.36,12000.0,14.22,14.36,14.22,14.36,12000.0
2008-01-23 11:55:00,14.38,14.38,14.33,14.38,24200.0,14.38,14.38,14.33,14.38,24200.0
2008-01-23 12:00:00,14.35,14.38,14.33,14.38,14400.0,14.35,14.38,14.33,14.38,14400.0
2008-01-23 12:05:00,14.38,14.39,14.34,14.35,30400.0,14.38,14.39,14.34,14.35,30400.0
2008-01-23 12:10:00,14.34,14.38,14.34,14.35,29000.0,14.34,14.38,14.34,14.35,29000.0
2008-01-23 12:15:00,14.33,14.38,14.27,14.38,18600.0,14.33,14.38,14.27,14.38,18600.0
2008-01-23 12:20:00,14.4,14.4,14.35,14.38,35800.0,14.4,14.4,14.35,14.38,35800.0
2008-01-23 12:25:00,14.37,14.38,14.15,14.25,47400.0,14.37,14.38,14.15,14.25,47400.0
2008-01-23 12:30:00,14.29,14.35,14.25,14.28,34200.0,14.29,14.35,14.25,14.28,34200.0
2008-01-23 12:35:00,14.28,14.4,14.09,14.09,57200.0,14.28,14.4,14.09,14.09,57200.0
2008-01-23 12:40:00,14.11,14.26,14.04,14.04,41200.0,14.11,14.26,14.04,14.04,41200.0
2008-01-23 12:45:00,14.04,14.1,14.0,14.03,18400.0,14.04,14.1,14.0,14.03,18400.0
2008-01-23 12:50:00,14.03,14.03,13.99,13.99,14600.0,14.03,14.03,13.99,13.99,14600.0
2008-01-23 12:55:00,13.99,13.99,13.9,13.92,14400.0,13.99,13.99,13.9,13.92,14400.0
2008-01-23 13:00:00,13.93,13.95,13.89,13.9,15200.0,13.93,13.95,13.89,13.9,15200.0
2008-01-23 13:05:00,13.88,14.01,13.88,14.01,8800.0,13.88,14.01,13.88,14.01,8800.0
2008-01-23 13:10:00,13.98,14.02,13.88,13.92,51200.0,13.98,14.02,13.88,13.92,51200.0
2008-01-23 13:15:00,13.94,14.05,13.9,13.98,40400.0,13.94,14.05,13.9,13.98,40400.0
2008-01-23 13:20:00,13.97,14.06,13.96,14.0,50600.0,13.97,14.06,13.96,14.0,50600.0
2008-01-23 13:25:00,13.98,14.05,13.97,14.0,54000.0,13.98,14.05,13.97,14.0,54000.0
2008-01-23 13:30:00,13.99,13.99,13.89,13.9,17800.0,13.99,13.99,13.89,13.9,17800.0
2008-01-23 13:35:00,13.91,13.97,13.9,13.97,31000.0,13.91,13.97,13.9,13.97,31000.0
2008-01-23 13:40:00,13.97,14.03,13.97,14.03,40200.0,13.97,14.03,13.97,14.03,40200.0
2008-01-23 13:45:00,14.03,14.13,14.02,14.11,19800.0,14.03,14.13,14.02,14.11,19800.0
2008-01-23 13:50:00,14.13,14.13,14.03,14.09,32800.0,14.13,14.13,14.03,14.09,32800.0
2008-01-23 13:55:00,14.09,14.09,14.06,14.09,8800.0,14.09,14.09,14.06,14.09,8800.0
2008-01-23 14:00:00,14.09,14.24,14.05,14.19,110800.0,14.09,14.24,14.05,14.19,110800.0
2008-01-23 14:05:00,14.21,14.23,14.06,14.16,40200.0,14.21,14.23,14.06,14.16,40200.0
2008-01-23 14:10:00,14.16,14.25,14.11,14.18,65000.0,14.16,14.25,14.11,14.18,65000.0
2008-01-23 14:15:00,14.18,14.21,14.15,14.18,126800.0,14.18,14.21,14.15,14.18,126800.0
2008-01-23 14:20:00,14.2,14.38,14.19,14.36,61400.0,14.2,14.38,14.19,14.36,61400.0
2008-01-23 14:25:00,14.36,14.5,14.33,14.47,26600.0,14.36,14.5,14.33,14.47,26600.0
2008-01-23 14:30:00,14.49,14.5,14.45,14.49,29600.0,14.49,14.5,14.45,14.49,29600.0
2008-01-23 14:35:00,14.49,14.5,14.43,14.5,150800.0,14.49,14.5,14.43,14.5,150800.0
2008-01-23 14:40:00,14.49,14.5,14.35,14.39,39600.0,14.49,14.5,14.35,14.39,39600.0
2008-01-23 14:45:00,14.43,14.47,14.36,14.45,34800.0,14.43,14.47,14.36,14.45,34800.0
2008-01-23 14:50:00,14.45,14.5,14.4,14.49,84000.0,14.45,14.5,14.4,14.49,84000.0
2008-01-23 14:55:00,14.49,14.49,14.45,14.47,31000.0,14.49,14.49,14.45,14.47,31000.0
2008-01-23 15:00:00,14.47,14.5,14.45,14.49,61200.0,14.47,14.5,14.45,14.49,61200.0
2008-01-23 15:05:00,14.47,14.49,14.45,14.49,32200.0,14.47,14.49,14.45,14.49,32200.0
2008-01-23 15:10:00,14.49,14.55,14.45,14.45,169400.0,14.49,14.55,14.45,14.45,169400.0
2008-01-23 15:15:00,14.45,14.5,14.44,14.49,20800.0,14.45,14.5,14.44,14.49,20800.0
2008-01-23 15:20:00,14.49,14.66,14.47,14.61,68600.0,14.49,14.66,14.47,14.61,68600.0
2008-01-23 15:25:00,14.61,14.66,14.56,14.62,62600.0,14.61,14.66,14.56,14.62,62600.0
2008-01-23 15:30:00,14.63,14.87,14.62,14.83,97400.0,14.63,14.87,14.62,14.83,97400.0
2008-01-23 15:35:00,14.87,15.12,14.78,14.99,190600.0,14.87,15.12,14.78,14.99,190600.0
2008-01-23 15:40:00,14.99,15.0,14.88,15.0,81200.0,14.99,15.0,14.88,15.0,81200.0
2008-01-23 15:45:00,15.0,15.34,14.98,15.19,152800.0,15.0,15.34,14.98,15.19,152800.0
2008-01-23 15:50:00,15.19,15.59,15.01,15.49,263000.0,15.19,15.59,15.01,15.49,263000.0
2008-01-23 15:55:00,15.49,15.88,15.47,15.55,213800.0,15.49,15.88,15.47,15.55,213800.0
2008-01-24 09:30:00,15.53,15.83,15.51,15.75,96400.0,15.53,15.83,15.51,15.75,96400.0
2008-01-24 09:35:00,15.7,16.73,15.7,16.71,162200.0,15.7,16.73,15.7,16.71,162200.0
2008-01-24 09:40:00,16.67,17.0,16.54,16.83,131000.0,16.67,17.0,16.54,16.83,131000.0
2008-01-24 09:45:00,16.84,17.0,16.5,16.63,41400.0,16.84,17.0,16.5,16.63,41400.0
2008-01-24 09:50:00,16.59,16.59,16.2,16.26,73000.0,16.59,16.59,16.2,16.26,73000.0
2008-01-24 09:55:00,16.26,16.55,16.26,16.42,48400.0,16.26,16.55,16.26,16.42,48400.0
2008-01-24 10:00:00,16.4,16.75,16.39,16.5,110800.0,16.4,16.75,16.39,16.5,110800.0
2008-01-24 10:05:00,16.49,16.58,16.33,16.38,37400.0,16.49,16.58,16.33,16.38,37400.0
2008-01-24 10:10:00,16.37,16.38,16.08,16.12,26000.0,16.37,16.38,16.08,16.12,26000.0
2008-01-24 10:15:00,16.11,16.14,15.89,16.11,51600.0,16.11,16.14,15.89,16.11,51600.0
2008-01-24 10:20:00,16.11,16.11,15.99,15.99,28600.0,16.11,16.11,15.99,15.99,28600.0
2008-01-24 10:25:00,15.96,16.0,15.96,15.99,16200.0,15.96,16.0,15.96,15.99,16200.0
2008-01-24 10:30:00,15.99,16.02,15.97,16.02,46400.0,15.99,16.02,15.97,16.02,46400.0
2008-01-24 10:35:00,16.03,16.12,16.03,16.1,20400.0,16.03,16.12,16.03,16.1,20400.0
2008-01-24 10:40:00,16.1,16.13,16.03,16.05,32400.0,16.1,16.13,16.03,16.05,32400.0
2008-01-24 10:45:00,16.05,16.08,16.02,16.02,8000.0,16.05,16.08,16.02,16.02,8000.0
2008-01-24 10:50:00,16.04,16.05,15.99,16.0,18200.0,16.04,16.05,15.99,16.0,18200.0
2008-01-24 10:55:00,16.05,16.05,15.85,15.88,44200.0,16.05,16.05,15.85,15.88,44200.0
2008-01-24 11:00:00,15.88,15.88,15.65,15.84,48800.0,15.88,15.88,15.65,15.84,48800.0
2008-01-24 11:05:00,15.84,15.99,15.84,15.99,30800.0,15.84,15.99,15.84,15.99,30800.0
2008-01-24 11:10:00,16.02,16.05,15.84,15.9,25200.0,16.02,16.05,15.84,15.9,25200.0
2008-01-24 11:15:00,15.97,15.97,15.88,15.92,10800.0,15.97,15.97,15.88,15.92,10800.0
2008-01-24 11:20:00,15.91,15.93,15.88,15.9,8600.0,15.91,15.93,15.88,15.9,8600.0
2008-01-24 11:25:00,15.92,15.94,15.88,15.88,13000.0,15.92,15.94,15.88,15.88,13000.0
2008-01-24 11:30:00,15.92,15.92,15.88,15.9,11800.0,15.92,15.92,15.88,15.9,11800.0
2008-01-24 11:35:00,15.9,15.9,15.79,15.79,22600.0,15.9,15.9,15.79,15.79,22600.0
2008-01-24 11:40:00,15.81,15.85,15.78,15.8,6800.0,15.81,15.85,15.78,15.8,6800.0
2008-01-24 11:45:00,15.84,15.9,15.82,15.9,15600.0,15.84,15.9,15.82,15.9,15600.0
2008-01-24 11:50:00,15.9,15.9,15.83,15.84,16800.0,15.9,15.9,15.83,15.84,16800.0
2008-01-24 11:55:00,15.86,15.86,15.82,15.83,12400.0,15.86,15.86,15.82,15.83,12400.0
2008-01-24 12:00:00,15.85,15.86,15.84,15.84,4600.0,15.85,15.86,15.84,15.84,4600.0
2008-01-24 12:05:00,15.85,15.93,15.84,15.9,54000.0,15.85,15.93,15.84,15.9,54000.0
2008-01-24 12:10:00,15.9,15.91,15.87,15.88,7400.0,15.9,15.91,15.87,15.88,7400.0
2008-01-24 12:15:00,15.87,15.87,15.76,15.8,14000.0,15.87,15.87,15.76,15.8,14000.0
2008-01-24 12:20:00,15.8,15.82,15.77,15.79,6200.0,15.8,15.82,15.77,15.79,6200.0
2008-01-24 12:25:00,15.78,15.79,15.5,15.62,46400.0,15.78,15.79,15.5,15.62,46400.0
2008-01-24 12:30:00,15.62,15.66,15.59,15.66,9200.0,15.62,15.66,15.59,15.66,9200.0
2008-01-24 12:35:00,15.67,15.68,15.58,15.62,13200.0,15.67,15.68,15.58,15.62,13200.0
2008-01-24 12:40:00,15.61,15.81,15.61,15.76,14200.0,15.61,15.81,15.61,15.76,14200.0
2008-01-24 12:45:00,15.8,15.8,15.7,15.72,13600.0,15.8,15.8,15.7,15.72,13600.0
2008-01-24 12:50:00,15.74,15.81,15.72,15.8,14200.0,15.74,15.81,15.72,15.8,14200.0
2008-01-24 12:55:00,15.8,15.81,15.79,15.8,19200.0,15.8,15.81,15.79,15.8,19200.0
2008-01-24 13:00:00,15.8,15.87,15.77,15.85,40600.0,15.8,15.87,15.77,15.85,40600.0
2008-01-24 13:05:00,15.83,15.86,15.79,15.79,10200.0,15.83,15.86,15.79,15.79,10200.0
2008-01-24 13:10:00,15.83,15.86,15.83,15.85,33000.0,15.83,15.86,15.83,15.85,33000.0
2008-01-24 13:15:00,15.85,15.86,15.8,15.8,37200.0,15.85,15.86,15.8,15.8,37200.0
2008-01-24 13:20:00,15.8,15.88,15.72,15.74,43200.0,15.8,15.88,15.72,15.74,43200.0
2008-01-24 13:25:00,15.77,15.8,15.74,15.75,10200.0,15.77,15.8,15.74,15.75,10200.0
2008-01-24 13:30:00,15.77,15.77,15.74,15.75,8400.0,15.77,15.77,15.74,15.75,8400.0
2008-01-24 13:35:00,15.76,15.77,15.74,15.76,1800.0,15.76,15.77,15.74,15.76,1800.0
2008-01-24 13:40:00,15.74,15.8,15.74,15.78,7400.0,15.74,15.8,15.74,15.78,7400.0
2008-01-24 13:45:00,15.8,15.85,15.78,15.85,18800.0,15.8,15.85,15.78,15.85,18800.0
2008-01-24 13:50:00,15.85,16.08,15.83,16.0,34600.0,15.85,16.08,15.83,16.0,34600.0
2008-01-24 13:55:00,15.99,16.01,15.93,15.94,6000.0,15.99,16.01,15.93,15.94,6000.0
2008-01-24 14:00:00,15.96,15.96,15.88,15.88,8200.0,15.96,15.96,15.88,15.88,8200.0
2008-01-24 14:05:00,15.87,15.93,15.87,15.87,17400.0,15.87,15.93,15.87,15.87,17400.0
2008-01-24 14:10:00,15.87,15.89,15.72,15.77,26200.0,15.87,15.89,15.72,15.77,26200.0
2008-01-24 14:15:00,15.77,15.83,15.7,15.73,47800.0,15.77,15.83,15.7,15.73,47800.0
2008-01-24 14:20:00,15.72,15.76,15.69,15.69,14600.0,15.72,15.76,15.69,15.69,14600.0
2008-01-24 14:25:00,15.68,15.7,15.65,15.7,13600.0,15.68,15.7,15.65,15.7,13600.0
2008-01-24 14:30:00,15.69,15.79,15.51,15.68,84000.0,15.69,15.79,15.51,15.68,84000.0
2008-01-24 14:35:00,15.74,15.84,15.74,15.81,23800.0,15.74,15.84,15.74,15.81,23800.0
2008-01-24 14:40:00,15.84,15.88,15.83,15.88,16800.0,15.84,15.88,15.83,15.88,16800.0
2008-01-24 14:45:00,15.88,15.93,15.83,15.83,22400.0,15.88,15.93,15.83,15.83,22400.0
2008-01-24 14:50:00,15.85,15.9,15.85,15.9,25800.0,15.85,15.9,15.85,15.9,25800.0
2008-01-24 14:55:00,15.9,15.91,15.77,15.79,33600.0,15.9,15.91,15.77,15.79,33600.0
2008-01-24 15:00:00,15.78,15.79,15.75,15.79,30600.0,15.78,15.79,15.75,15.79,30600.0
2008-01-24 15:05:00,15.83,15.88,15.83,15.88,10400.0,15.83,15.88,15.83,15.88,10400.0
2008-01-24 15:10:00,15.9,16.05,15.9,16.04,39000.0,15.9,16.05,15.9,16.04,39000.0
2008-01-24 15:15:00,16.03,16.04,15.89,15.89,26000.0,16.03,16.04,15.89,15.89,26000.0
2008-01-24 15:20:00,15.9,15.9,15.8,15.8,29000.0,15.9,15.9,15.8,15.8,29000.0
2008-01-24 15:25:00,15.81,15.81,15.74,15.81,21200.0,15.81,15.81,15.74,15.81,21200.0
2008-01-24 15:30:00,15.81,15.84,15.74,15.74,53400.0,15.81,15.84,15.74,15.74,53400.0
2008-01-24 15:35:00,15.74,15.78,15.74,15.78,38400.0,15.74,15.78,15.74,15.78,38400.0
2008-01-24 15:40:00,15.78,16.05,15.76,16.05,28800.0,15.78,16.05,15.76,16.05,28800.0
2008-01-24 15:45:00,16.03,16.1,15.98,16.02,76400.0,16.03,16.1,15.98,16.02,76400.0
2008-01-24 15:50:00,16.02,16.07,15.99,16.05,40400.0,16.02,16.07,15.99,16.05,40400.0
2008-01-24 15:55:00,16.05,16.16,15.99,16.08,72200.0,16.05,16.16,15.99,16.08,72200.0
2008-01-25 09:30:00,16.35,16.85,16.32,16.32,30400.0,16.35,16.85,16.32,16.32,30400.0
2008-01-25 09:35:00,16.35,16.49,16.35,16.44,19400.0,16.35,16.49,16.35,16.44,19400.0
2008-01-25 09:40:00,16.44,16.83,16.22,16.83,52000.0,16.44,16.83,16.22,16.83,52000.0
2008-01-25 09:45:00,16.82,16.93,16.74,16.88,51000.0,16.82,16.93,16.74,16.88,51000.0
2008-01-25 09:50:00,16.89,16.93,16.72,16.87,32000.0,16.89,16.93,16.72,16.87,32000.0
2008-01-25 09:55:00,16.79,16.92,16.67,16.73,20400.0,16.79,16.92,16.67,16.73,20400.0
2008-01-25 10:00:00,16.71,16.71,16.55,16.55,7400.0,16.71,16.71,16.55,16.55,7400.0
2008-01-25 10:05:00,16.55,16.61,16.47,16.57,26200.0,16.55,16.61,16.47,16.57,26200.0
2008-01-25 10:10:00,16.57,16.68,16.51,16.68,7800.0,16.57,16.68,16.51,16.68,7800.0
2008-01-25 10:15:00,16.67,16.75,16.65,16.75,25200.0,16.67,16.75,16.65,16.75,25200.0
2008-01-25 10:20:00,16.75,16.8,16.68,16.77,34200.0,16.75,16.8,16.68,16.77,34200.0
2008-01-25 10:25:00,16.78,16.88,16.77,16.79,14400.0,16.78,16.88,16.77,16.79,14400.0
2008-01-25 10:30:00,16.86,16.92,16.8,16.89,35400.0,16.86,16.92,16.8,16.89,35400.0
2008-01-25 10:35:00,16.88,16.95,16.79,16.79,37800.0,16.88,16.95,16.79,16.79,37800.0
2008-01-25 10:40:00,16.8,16.88,16.8,16.82,9000.0,16.8,16.88,16.8,16.82,9000.0
2008-01-25 10:45:00,16.88,16.9,16.7,16.78,21400.0,16.88,16.9,16.7,16.78,21400.0
2008-01-25 10:50:00,16.78,16.8,16.36,16.44,58600.0,16.78,16.8,16.36,16.44,58600.0
2008-01-25 10:55:00,16.48,16.5,16.26,16.32,34000.0,16.48,16.5,16.26,16.32,34000.0
2008-01-25 11:00:00,16.27,16.5,16.2,16.4,29600.0,16.27,16.5,16.2,16.4,29600.0
2008-01-25 11:05:00,16.39,16.41,16.15,16.15,21200.0,16.39,16.41,16.15,16.15,21200.0
2008-01-25 11:10:00,16.15,16.29,16.15,16.29,4800.0,16.15,16.29,16.15,16.29,4800.0
2008-01-25 11:15:00,16.29,16.39,16.25,16.38,9000.0,16.29,16.39,16.25,16.38,9000.0
2008-01-25 11:20:00,16.33,16.4,16.31,16.4,7600.0,16.33,16.4,16.31,16.4,7600.0
2008-01-25 11:25:00,16.4,16.49,16.33,16.48,12800.0,16.4,16.49,16.33,16.48,12800.0
2008-01-25 11:30:00,16.49,16.5,16.43,16.5,15000.0,16.49,16.5,16.43,16.5,15000.0
2008-01-25 11:35:00,16.5,16.56,16.45,16.5,11800.0,16.5,16.56,16.45,16.5,11800.0
2008-01-25 11:40:00,16.5,16.5,16.45,16.5,4600.0,16.5,16.5,16.45,16.5,4600.0
2008-01-25 11:45:00,16.5,16.5,16.43,16.46,3800.0,16.5,16.5,16.43,16.46,3800.0
2008-01-25 11:50:00,16.46,16.46,16.42,16.44,4600.0,16.46,16.46,16.42,16.44,4600.0
2008-01-25 11:55:00,16.46,16.49,16.45,16.46,3000.0,16.46,16.49,16.45,16.46,3000.0
2008-01-25 12:00:00,16.45,16.5,16.45,16.5,6400.0,16.45,16.5,16.45,16.5,6400.0
2008-01-25 12:05:00,16.5,16.5,16.36,16.38,12800.0,16.5,16.5,16.36,16.38,12800.0
2008-01-25 12:10:00,16.38,16.47,16.35,16.45,16200.0,16.38,16.47,16.35,16.45,16200.0
2008-01-25 12:15:00,16.45,16.45,16.43,16.43,2600.0,16.45,16.45,16.43,16.43,2600.0
2008-01-25 12:20:00,16.43,16.43,16.29,16.36,21000.0,16.43,16.43,16.29,16.36,21000.0
2008-01-25 12:25:00,16.36,16.43,16.36,16.43,15000.0,16.36,16.43,16.36,16.43,15000.0
2008-01-25 12:30:00,16.43,16.43,16.23,16.24,42400.0,16.43,16.43,16.23,16.24,42400.0
2008-01-25 12:35:00,16.24,16.32,16.23,16.29,38800.0,16.24,16.32,16.23,16.29,38800.0
2008-01-25 12:40:00,16.31,16.35,16.3,16.35,14000.0,16.31,16.35,16.3,16.35,14000.0
2008-01-25 12:45:00,16.35,16.37,16.28,16.28,13000.0,16.35,16.37,16.28,16.28,13000.0
2008-01-25 12:50:00,16.28,16.28,16.13,16.13,23400.0,16.28,16.28,16.13,16.13,23400.0
2008-01-25 12:55:00,16.13,16.15,15.92,15.93,31400.0,16.13,16.15,15.92,15.93,31400.0
2008-01-25 13:00:00,15.99,16.0,15.88,15.95,10800.0,15.99,16.0,15.88,15.95,10800.0
2008-01-25 13:05:00,15.95,16.0,15.95,15.99,10600.0,15.95,16.0,15.95,15.99,10600.0
2008-01-25 13:10:00,15.98,16.05,15.96,15.99,9400.0,15.98,16.05,15.96,15.99,9400.0
2008-01-25 13:15:00,16.0,16.03,15.95,15.99,7400.0,16.0,16.03,15.95,15.99,7400.0
2008-01-25 13:20:00,16.0,16.03,16.0,16.0,4400.0,16.0,16.03,16.0,16.0,4400.0
2008-01-25 13:25:00,15.97,15.97,15.81,15.81,5000.0,15.97,15.97,15.81,15.81,5000.0
2008-01-25 13:30:00,15.82,15.84,15.81,15.81,4000.0,15.82,15.84,15.81,15.81,4000.0
2008-01-25 13:35:00,15.81,15.81,15.75,15.81,25600.0,15.81,15.81,15.75,15.81,25600.0
2008-01-25 13:40:00,15.78,15.78,15.75,15.77,3600.0,15.78,15.78,15.75,15.77,3600.0
2008-01-25 13:45:00,15.76,15.76,15.54,15.6,23600.0,15.76,15.76,15.54,15.6,23600.0
2008-01-25 13:50:00,15.54,15.56,15.5,15.5,12800.0,15.54,15.56,15.5,15.5,12800.0
2008-01-25 13:55:00,15.5,15.62,15.5,15.57,14200.0,15.5,15.62,15.5,15.57,14200.0
2008-01-25 14:00:00,15.55,15.56,15.52,15.53,6200.0,15.55,15.56,15.52,15.53,6200.0
2008-01-25 14:05:00,15.51,15.51,15.44,15.48,12200.0,15.51,15.51,15.44,15.48,12200.0
2008-01-25 14:10:00,15.47,15.56,15.47,15.54,21200.0,15.47,15.56,15.47,15.54,21200.0
2008-01-25 14:15:00,15.54,15.59,15.47,15.47,27200.0,15.54,15.59,15.47,15.47,27200.0
2008-01-25 14:20:00,15.47,15.56,15.4,15.51,46000.0,15.47,15.56,15.4,15.51,46000.0
2008-01-25 14:25:00,15.52,15.56,15.43,15.43,16200.0,15.52,15.56,15.43,15.43,16200.0
2008-01-25 14:30:00,15.46,15.5,15.46,15.49,5000.0,15.46,15.5,15.46,15.49,5000.0
2008-01-25 14:35:00,15.47,15.47,15.45,15.45,3200.0,15.47,15.47,15.45,15.45,3200.0
2008-01-25 14:40:00,15.47,15.47,15.33,15.36,23000.0,15.47,15.47,15.33,15.36,23000.0
2008-01-25 14:45:00,15.38,15.41,15.36,15.4,13000.0,15.38,15.41,15.36,15.4,13000.0
2008-01-25 14:50:00,15.42,15.43,15.28,15.29,45200.0,15.42,15.43,15.28,15.29,45200.0
2008-01-25 14:55:00,15.29,15.43,15.29,15.37,26200.0,15.29,15.43,15.29,15.37,26200.0
2008-01-25 15:00:00,15.34,15.36,15.29,15.29,9000.0,15.34,15.36,15.29,15.29,9000.0
2008-01-25 15:05:00,15.31,15.33,15.29,15.29,16200.0,15.31,15.33,15.29,15.29,16200.0
2008-01-25 15:10:00,15.29,15.35,15.29,15.35,33800.0,15.29,15.35,15.29,15.35,33800.0
2008-01-25 15:15:00,15.35,15.42,15.35,15.4,19600.0,15.35,15.42,15.35,15.4,19600.0
2008-01-25 15:20:00,15.42,15.5,15.42,15.45,14400.0,15.42,15.5,15.42,15.45,14400.0
2008-01-25 15:25:00,15.45,15.45,15.38,15.38,40600.0,15.45,15.45,15.38,15.38,40600.0
2008-01-25 15:30:00,15.4,15.44,15.33,15.44,18200.0,15.4,15.44,15.33,15.44,18200.0
2008-01-25 15:35:00,15.45,15.47,15.38,15.44,28200.0,15.45,15.47,15.38,15.44,28200.0
2008-01-25 15:40:00,15.43,15.47,15.36,15.4,37000.0,15.43,15.47,15.36,15.4,37000.0
2008-01-25 15:45:00,15.37,15.37,15.14,15.14,31000.0,15.37,15.37,15.14,15.14,31000.0
2008-01-25 15:50:00,15.14,15.25,15.11,15.25,39000.0,15.14,15.25,15.11,15.25,39000.0
2008-01-25 15:55:00,15.23,15.34,15.15,15.34,85000.0,15.23,15.34,15.15,15.34,85000.0
2008-01-28 09:30:00,15.59,15.59,15.0,15.05,26600.0,15.59,15.59,15.0,15.05,26600.0
2008-01-28 09:35:00,15.05,15.09,14.88,14.88,24200.0,15.05,15.09,14.88,14.88,24200.0
2008-01-28 09:40:00,14.95,15.1,14.88,15.1,28000.0,14.95,15.1,14.88,15.1,28000.0
2008-01-28 09:45:00,15.1,15.62,15.1,15.46,24200.0,15.1,15.62,15.1,15.46,24200.0
2008-01-28 09:50:00,15.53,15.53,15.44,15.44,6000.0,15.53,15.53,15.44,15.44,6000.0
2008-01-28 09:55:00,15.44,15.44,15.21,15.4,36400.0,15.44,15.44,15.21,15.4,36400.0
2008-01-28 10:00:00,15.4,15.4,14.96,15.05,16600.0,15.4,15.4,14.96,15.05,16600.0
2008-01-28 10:05:00,15.05,15.19,15.0,15.16,9400.0,15.05,15.19,15.0,15.16,9400.0
2008-01-28 10:10:00,15.03,15.06,14.97,15.0,34200.0,15.03,15.06,14.97,15.0,34200.0
2008-01-28 10:15:00,15.0,15.03,14.97,15.01,20000.0,15.0,15.03,14.97,15.01,20000.0
2008-01-28 10:20:00,15.02,15.17,15.02,15.1,24600.0,15.02,15.17,15.02,15.1,24600.0
2008-01-28 10:25:00,15.06,15.18,15.03,15.13,15200.0,15.06,15.18,15.03,15.13,15200.0
2008-01-28 10:30:00,15.13,15.19,15.03,15.07,9800.0,15.13,15.19,15.03,15.07,9800.0
2008-01-28 10:35:00,15.04,15.08,15.0,15.0,5400.0,15.04,15.08,15.0,15.0,5400.0
2008-01-28 10:40:00,15.01,15.1,15.01,15.1,2800.0,15.01,15.1,15.01,15.1,2800.0
2008-01-28 10:45:00,15.08,15.15,15.08,15.15,5600.0,15.08,15.15,15.08,15.15,5600.0
2008-01-28 10:50:00,15.17,15.21,15.05,15.05,39200.0,15.17,15.21,15.05,15.05,39200.0
2008-01-28 10:55:00,15.05,15.15,15.05,15.15,5400.0,15.05,15.15,15.05,15.15,5400.0
2008-01-28 11:00:00,15.13,15.28,15.12,15.28,14200.0,15.13,15.28,15.12,15.28,14200.0
2008-01-28 11:05:00,15.35,15.35,15.24,15.24,8400.0,15.35,15.35,15.24,15.24,8400.0
2008-01-28 11:10:00,15.2,15.22,15.2,15.22,3800.0,15.2,15.22,15.2,15.22,3800.0
2008-01-28 11:15:00,15.28,15.28,15.18,15.2,3600.0,15.28,15.28,15.18,15.2,3600.0
2008-01-28 11:20:00,15.18,15.18,15.06,15.08,15000.0,15.18,15.18,15.06,15.08,15000.0
2008-01-28 11:25:00,15.07,15.08,15.06,15.08,5000.0,15.07,15.08,15.06,15.08,5000.0
2008-01-28 11:30:00,15.08,15.08,15.06,15.07,21000.0,15.08,15.08,15.06,15.07,21000.0
2008-01-28 11:35:00,15.08,15.08,15.06,15.07,5600.0,15.08,15.08,15.06,15.07,5600.0
2008-01-28 11:40:00,15.06,15.08,15.06,15.07,5200.0,15.06,15.08,15.06,15.07,5200.0
2008-01-28 11:45:00,15.07,15.08,15.04,15.08,8000.0,15.07,15.08,15.04,15.08,8000.0
2008-01-28 11:50:00,15.06,15.08,15.06,15.08,11000.0,15.06,15.08,15.06,15.08,11000.0
2008-01-28 11:55:00,15.08,15.15,15.06,15.13,24400.0,15.08,15.15,15.06,15.13,24400.0
2008-01-28 12:00:00,15.13,15.17,15.12,15.12,6400.0,15.13,15.17,15.12,15.12,6400.0
2008-01-28 12:05:00,15.13,15.15,15.1,15.12,12600.0,15.13,15.15,15.1,15.12,12600.0
2008-01-28 12:10:00,15.13,15.15,15.12,15.13,5200.0,15.13,15.15,15.12,15.13,5200.0
2008-01-28 12:15:00,15.15,15.17,15.13,15.15,4000.0,15.15,15.17,15.13,15.15,4000.0
2008-01-28 12:20:00,15.15,15.18,15.14,15.18,10200.0,15.15,15.18,15.14,15.18,10200.0
2008-01-28 12:25:00,15.18,15.18,15.16,15.18,4000.0,15.18,15.18,15.16,15.18,4000.0
2008-01-28 12:30:00,15.16,15.2,15.16,15.2,2000.0,15.16,15.2,15.16,15.2,2000.0
2008-01-28 12:35:00,15.17,15.2,15.17,15.18,3600.0,15.17,15.2,15.17,15.18,3600.0
2008-01-28 12:40:00,15.18,15.25,15.18,15.25,2200.0,15.18,15.25,15.18,15.25,2200.0
2008-01-28 12:45:00,15.27,15.39,15.26,15.39,9800.0,15.27,15.39,15.26,15.39,9800.0
2008-01-28 12:50:00,15.39,15.4,15.34,15.36,4200.0,15.39,15.4,15.34,15.36,4200.0
2008-01-28 12:55:00,15.33,15.33,15.25,15.26,4600.0,15.33,15.33,15.25,15.26,4600.0
2008-01-28 13:00:00,15.24,15.31,15.24,15.31,3400.0,15.24,15.31,15.24,15.31,3400.0
2008-01-28 13:05:00,15.31,15.38,15.31,15.38,3600.0,15.31,15.38,15.31,15.38,3600.0
2008-01-28 13:10:00,15.39,15.4,15.38,15.4,2200.0,15.39,15.4,15.38,15.4,2200.0
2008-01-28 13:15:00,15.41,15.45,15.4,15.45,3800.0,15.41,15.45,15.4,15.45,3800.0
2008-01-28 13:20:00,15.48,15.55,15.47,15.52,30600.0,15.48,15.55,15.47,15.52,30600.0
2008-01-28 13:25:00,15.55,15.63,15.5,15.61,24600.0,15.55,15.63,15.5,15.61,24600.0
2008-01-28 13:30:00,15.61,15.69,15.52,15.61,29600.0,15.61,15.69,15.52,15.61,29600.0
2008-01-28 13:35:00,15.63,15.72,15.61,15.72,32200.0,15.63,15.72,15.61,15.72,32200.0
2008-01-28 13:40:00,15.72,15.84,15.6,15.61,35200.0,15.72,15.84,15.6,15.61,35200.0
2008-01-28 13:45:00,15.63,15.67,15.41,15.47,21000.0,15.63,15.67,15.41,15.47,21000.0
2008-01-28 13:50:00,15.47,15.64,15.47,15.64,16800.0,15.47,15.64,15.47,15.64,16800.0
2008-01-28 13:55:00,15.63,15.69,15.61,15.63,24000.0,15.63,15.69,15.61,15.63,24000.0
2008-01-28 14:00:00,15.63,15.7,15.63,15.66,20000.0,15.63,15.7,15.63,15.66,20000.0
2008-01-28 14:05:00,15.69,15.76,15.66,15.73,24600.0,15.69,15.76,15.66,15.73,24600.0
2008-01-28 14:10:00,15.76,15.84,15.75,15.84,9600.0,15.76,15.84,15.75,15.84,9600.0
2008-01-28 14:15:00,15.84,15.86,15.81,15.85,15200.0,15.84,15.86,15.81,15.85,15200.0
2008-01-28 14:20:00,15.83,15.85,15.76,15.83,19200.0,15.83,15.85,15.76,15.83,19200.0
2008-01-28 14:25:00,15.83,15.88,15.74,15.74,20600.0,15.83,15.88,15.74,15.74,20600.0
2008-01-28 14:30:00,15.82,15.94,15.82,15.9,19800.0,15.82,15.94,15.82,15.9,19800.0
2008-01-28 14:35:00,15.9,15.93,15.86,15.91,16400.0,15.9,15.93,15.86,15.91,16400.0
2008-01-28 14:40:00,15.92,15.93,15.83,15.84,11800.0,15.92,15.93,15.83,15.84,11800.0
2008-01-28 14:45:00,15.86,15.86,15.85,15.85,4400.0,15.86,15.86,15.85,15.85,4400.0
2008-01-28 14:50:00,15.85,15.85,15.71,15.72,10400.0,15.85,15.85,15.71,15.72,10400.0
2008-01-28 14:55:00,15.74,15.74,15.59,15.65,13400.0,15.74,15.74,15.59,15.65,13400.0
2008-01-28 15:00:00,15.63,15.71,15.58,15.69,12800.0,15.63,15.71,15.58,15.69,12800.0
2008-01-28 15:05:00,15.69,15.74,15.69,15.74,12000.0,15.69,15.74,15.69,15.74,12000.0
2008-01-28 15:10:00,15.72,15.74,15.54,15.54,27400.0,15.72,15.74,15.54,15.54,27400.0
2008-01-28 15:15:00,15.55,15.55,15.45,15.45,29200.0,15.55,15.55,15.45,15.45,29200.0
2008-01-28 15:20:00,15.48,15.5,15.47,15.5,17200.0,15.48,15.5,15.47,15.5,17200.0
2008-01-28 15:25:00,15.49,15.58,15.49,15.56,14600.0,15.49,15.58,15.49,15.56,14600.0
2008-01-28 15:30:00,15.58,15.59,15.42,15.5,52000.0,15.58,15.59,15.42,15.5,52000.0
2008-01-28 15:35:00,15.52,15.67,15.49,15.62,18800.0,15.52,15.67,15.49,15.62,18800.0
2008-01-28 15:40:00,15.58,15.72,15.57,15.65,29800.0,15.58,15.72,15.57,15.65,29800.0
2008-01-28 15:45:00,15.65,15.86,15.61,15.86,43800.0,15.65,15.86,15.61,15.86,43800.0
2008-01-28 15:50:00,15.87,15.88,15.72,15.85,25000.0,15.87,15.88,15.72,15.85,25000.0
2008-01-28 15:55:00,15.85,16.0,15.79,15.85,60600.0,15.85,16.0,15.79,15.85,60600.0
2008-01-29 09:30:00,15.69,15.84,15.46,15.48,71600.0,15.69,15.84,15.46,15.48,71600.0
2008-01-29 09:35:00,15.5,15.5,15.38,15.47,43600.0,15.5,15.5,15.38,15.47,43600.0
2008-01-29 09:40:00,15.47,15.56,15.25,15.3,35600.0,15.47,15.56,15.25,15.3,35600.0
2008-01-29 09:45:00,15.3,15.32,15.07,15.12,60400.0,15.3,15.32,15.07,15.12,60400.0
2008-01-29 09:50:00,15.09,15.32,15.08,15.22,48400.0,15.09,15.32,15.08,15.22,48400.0
2008-01-29 09:55:00,15.22,15.31,15.1,15.19,52400.0,15.22,15.31,15.1,15.19,52400.0
2008-01-29 10:00:00,15.19,15.23,15.06,15.12,21200.0,15.19,15.23,15.06,15.12,21200.0
2008-01-29 10:05:00,15.13,15.38,15.13,15.31,28800.0,15.13,15.38,15.13,15.31,28800.0
2008-01-29 10:10:00,15.31,15.43,15.31,15.4,14600.0,15.31,15.43,15.31,15.4,14600.0
2008-01-29 10:15:00,15.38,15.38,15.2,15.24,42800.0,15.38,15.38,15.2,15.24,42800.0
2008-01-29 10:20:00,15.24,15.38,15.2,15.33,10200.0,15.24,15.38,15.2,15.33,10200.0
2008-01-29 10:25:00,15.31,15.33,15.3,15.33,7000.0,15.31,15.33,15.3,15.33,7000.0
2008-01-29 10:30:00,15.3,15.41,15.3,15.4,11000.0,15.3,15.41,15.3,15.4,11000.0
2008-01-29 10:35:00,15.38,15.41,15.37,15.38,2600.0,15.38,15.41,15.37,15.38,2600.0
2008-01-29 10:40:00,15.37,15.37,15.3,15.31,6800.0,15.37,15.37,15.3,15.31,6800.0
2008-01-29 10:45:00,15.31,15.31,15.3,15.31,2800.0,15.31,15.31,15.3,15.31,2800.0
2008-01-29 10:50:00,15.31,15.31,15.3,15.31,5600.0,15.31,15.31,15.3,15.31,5600.0
2008-01-29 10:55:00,15.31,15.31,15.19,15.24,13800.0,15.31,15.31,15.19,15.24,13800.0
2008-01-29 11:00:00,15.22,15.31,15.22,15.31,17400.0,15.22,15.31,15.22,15.31,17400.0
2008-01-29 11:05:00,15.32,15.32,15.3,15.32,15400.0,15.32,15.32,15.3,15.32,15400.0
2008-01-29 11:10:00,15.31,15.31,15.17,15.17,19400.0,15.31,15.31,15.17,15.17,19400.0
2008-01-29 11:15:00,15.17,15.25,15.16,15.25,10400.0,15.17,15.25,15.16,15.25,10400.0
2008-01-29 11:20:00,15.22,15.24,15.19,15.19,6600.0,15.22,15.24,15.19,15.19,6600.0
2008-01-29 11:25:00,15.19,15.22,15.15,15.15,7600.0,15.19,15.22,15.15,15.15,7600.0
2008-01-29 11:30:00,15.15,15.16,15.08,15.14,20400.0,15.15,15.16,15.08,15.14,20400.0
2008-01-29 11:35:00,15.1,15.1,15.06,15.06,8600.0,15.1,15.1,15.06,15.06,8600.0
2008-01-29 11:40:00,15.08,15.17,15.07,15.12,12400.0,15.08,15.17,15.07,15.12,12400.0
2008-01-29 11:45:00,15.13,15.13,15.09,15.09,2600.0,15.13,15.13,15.09,15.09,2600.0
2008-01-29 11:50:00,15.11,15.15,15.1,15.13,11200.0,15.11,15.15,15.1,15.13,11200.0
2008-01-29 11:55:00,15.13,15.13,15.12,15.13,8000.0,15.13,15.13,15.12,15.13,8000.0
2008-01-29 12:00:00,15.12,15.12,15.08,15.1,14800.0,15.12,15.12,15.08,15.1,14800.0
2008-01-29 12:05:00,15.09,15.09,15.05,15.06,23800.0,15.09,15.09,15.05,15.06,23800.0
2008-01-29 12:10:00,15.06,15.09,15.04,15.05,19200.0,15.06,15.09,15.04,15.05,19200.0
2008-01-29 12:15:00,15.06,15.06,15.01,15.01,24200.0,15.06,15.06,15.01,15.01,24200.0
2008-01-29 12:20:00,15.01,15.11,15.01,15.11,18800.0,15.01,15.11,15.01,15.11,18800.0
2008-01-29 12:25:00,15.1,15.11,14.91,14.91,36200.0,15.1,15.11,14.91,14.91,36200.0
2008-01-29 12:30:00,14.91,15.05,14.88,14.98,21000.0,14.91,15.05,14.88,14.98,21000.0
2008-01-29 12:35:00,14.95,14.97,14.86,14.86,16400.0,14.95,14.97,14.86,14.86,16400.0
2008-01-29 12:40:00,14.86,14.91,14.81,14.88,12000.0,14.86,14.91,14.81,14.88,12000.0
2008-01-29 12:45:00,14.88,14.96,14.88,14.91,17600.0,14.88,14.96,14.88,14.91,17600.0
2008-01-29 12:50:00,14.91,14.92,14.83,14.84,10400.0,14.91,14.92,14.83,14.84,10400.0
2008-01-29 12:55:00,14.85,14.86,14.81,14.85,11200.0,14.85,14.86,14.81,14.85,11200.0
2008-01-29 13:00:00,14.81,14.87,14.8,14.87,12800.0,14.81,14.87,14.8,14.87,12800.0
2008-01-29 13:05:00,14.87,14.95,14.87,14.95,6800.0,14.87,14.95,14.87,14.95,6800.0
2008-01-29 13:10:00,14.92,14.93,14.81,14.81,10800.0,14.92,14.93,14.81,14.81,10800.0
2008-01-29 13:15:00,14.83,14.89,14.82,14.87,7600.0,14.83,14.89,14.82,14.87,7600.0
2008-01-29 13:20:00,14.87,14.9,14.76,14.76,34000.0,14.87,14.9,14.76,14.76,34000.0
2008-01-29 13:25:00,14.77,14.92,14.77,14.92,15000.0,14.77,14.92,14.77,14.92,15000.0
2008-01-29 13:30:00,14.86,14.9,14.75,14.79,12800.0,14.86,14.9,14.75,14.79,12800.0
2008-01-29 13:35:00,14.8,14.93,14.8,14.87,13000.0,14.8,14.93,14.8,14.87,13000.0
2008-01-29 13:40:00,14.86,14.92,14.84,14.86,8200.0,14.86,14.92,14.84,14.86,8200.0
2008-01-29 13:45:00,14.87,14.89,14.83,14.83,10800.0,14.87,14.89,14.83,14.83,10800.0
2008-01-29 13:50:00,14.86,14.88,14.75,14.85,17200.0,14.86,14.88,14.75,14.85,17200.0
2008-01-29 13:55:00,14.85,14.92,14.85,14.88,17600.0,14.85,14.92,14.85,14.88,17600.0
2008-01-29 14:00:00,14.9,15.0,14.87,14.94,19000.0,14.9,15.0,14.87,14.94,19000.0
2008-01-29 14:05:00,14.9,14.95,14.83,14.84,8600.0,14.9,14.95,14.83,14.84,8600.0
2008-01-29 14:10:00,14.84,14.84,14.75,14.8,44600.0,14.84,14.84,14.75,14.8,44600.0
2008-01-29 14:15:00,14.77,14.9,14.75,14.85,30600.0,14.77,14.9,14.75,14.85,30600.0
2008-01-29 14:20:00,14.85,15.0,14.81,14.87,24600.0,14.85,15.0,14.81,14.87,24600.0
2008-01-29 14:25:00,14.83,14.87,14.81,14.83,15600.0,14.83,14.87,14.81,14.83,15600.0
2008-01-29 14:30:00,14.84,14.84,14.66,14.66,72400.0,14.84,14.84,14.66,14.66,72400.0
2008-01-29 14:35:00,14.66,14.7,14.61,14.62,41400.0,14.66,14.7,14.61,14.62,41400.0
2008-01-29 14:40:00,14.63,14.7,14.57,14.62,23600.0,14.63,14.7,14.57,14.62,23600.0
2008-01-29 14:45:00,14.63,14.81,14.6,14.72,17000.0,14.63,14.81,14.6,14.72,17000.0
2008-01-29 14:50:00,14.72,14.87,14.69,14.85,38600.0,14.72,14.87,14.69,14.85,38600.0
2008-01-29 14:55:00,14.83,14.83,14.75,14.75,15000.0,14.83,14.83,14.75,14.75,15000.0
2008-01-29 15:00:00,14.75,14.85,14.75,14.81,19000.0,14.75,14.85,14.75,14.81,19000.0
2008-01-29 15:05:00,14.81,14.95,14.8,14.92,40000.0,14.81,14.95,14.8,14.92,40000.0
2008-01-29 15:10:00,14.9,15.13,14.9,15.05,76000.0,14.9,15.13,14.9,15.05,76000.0
2008-01-29 15:15:00,15.05,15.13,15.05,15.1,40400.0,15.05,15.13,15.05,15.1,40400.0
2008-01-29 15:20:00,15.09,15.15,15.05,15.1,24200.0,15.09,15.15,15.05,15.1,24200.0
2008-01-29 15:25:00,15.09,15.13,15.06,15.12,26200.0,15.09,15.13,15.06,15.12,26200.0
2008-01-29 15:30:00,15.06,15.17,15.06,15.17,52800.0,15.06,15.17,15.06,15.17,52800.0
2008-01-29 15:35:00,15.15,15.18,15.1,15.15,42800.0,15.15,15.18,15.1,15.15,42800.0
2008-01-29 15:40:00,15.14,15.15,15.02,15.05,41000.0,15.14,15.15,15.02,15.05,41000.0
2008-01-29 15:45:00,15.06,15.31,15.02,15.25,60400.0,15.06,15.31,15.02,15.25,60400.0
2008-01-29 15:50:00,15.25,15.26,15.15,15.21,41400.0,15.25,15.26,15.15,15.21,41400.0
2008-01-29 15:55:00,15.21,15.34,15.12,15.12,61000.0,15.21,15.34,15.12,15.12,61000.0
2008-01-30 09:30:00,15.0,15.0,14.76,14.92,18000.0,15.0,15.0,14.76,14.92,18000.0
2008-01-30 09:35:00,14.95,15.0,14.9,14.97,29400.0,14.95,15.0,14.9,14.97,29400.0
2008-01-30 09:40:00,14.97,14.97,14.75,14.84,45200.0,14.97,14.97,14.75,14.84,45200.0
2008-01-30 09:45:00,14.84,14.93,14.76,14.76,20600.0,14.84,14.93,14.76,14.76,20600.0
2008-01-30 09:50:00,14.82,15.08,14.78,15.07,47000.0,14.82,15.08,14.78,15.07,47000.0
2008-01-30 09:55:00,15.03,15.13,14.97,14.97,30400.0,15.03,15.13,14.97,14.97,30400.0
2008-01-30 10:00:00,14.95,15.05,14.95,15.0,27000.0,14.95,15.05,14.95,15.0,27000.0
2008-01-30 10:05:00,14.97,15.19,14.97,15.17,74800.0,14.97,15.19,14.97,15.17,74800.0
2008-01-30 10:10:00,15.17,15.4,15.15,15.24,51800.0,15.17,15.4,15.15,15.24,51800.0
2008-01-30 10:15:00,15.17,15.27,15.12,15.22,16600.0,15.17,15.27,15.12,15.22,16600.0
2008-01-30 10:20:00,15.19,15.27,15.07,15.24,18000.0,15.19,15.27,15.07,15.24,18000.0
2008-01-30 10:25:00,15.23,15.27,15.1,15.13,40600.0,15.23,15.27,15.1,15.13,40600.0
2008-01-30 10:30:00,15.12,15.34,15.12,15.34,32800.0,15.12,15.34,15.12,15.34,32800.0
2008-01-30 10:35:00,15.35,15.49,15.31,15.49,18600.0,15.35,15.49,15.31,15.49,18600.0
2008-01-30 10:40:00,15.49,15.5,15.45,15.49,19400.0,15.49,15.5,15.45,15.49,19400.0
2008-01-30 10:45:00,15.47,15.5,15.29,15.37,43400.0,15.47,15.5,15.29,15.37,43400.0
2008-01-30 10:50:00,15.4,15.55,15.4,15.55,37000.0,15.4,15.55,15.4,15.55,37000.0
2008-01-30 10:55:00,15.5,15.56,15.33,15.38,27600.0,15.5,15.56,15.33,15.38,27600.0
2008-01-30 11:00:00,15.38,15.4,15.24,15.24,152000.0,15.38,15.4,15.24,15.24,152000.0
2008-01-30 11:05:00,15.35,15.38,15.26,15.38,33000.0,15.35,15.38,15.26,15.38,33000.0
2008-01-30 11:10:00,15.38,15.4,15.35,15.39,12600.0,15.38,15.4,15.35,15.39,12600.0
2008-01-30 11:15:00,15.38,15.42,15.36,15.37,13800.0,15.38,15.42,15.36,15.37,13800.0
2008-01-30 11:20:00,15.36,15.47,15.36,15.44,18000.0,15.36,15.47,15.36,15.44,18000.0
2008-01-30 11:25:00,15.44,15.45,15.36,15.36,11400.0,15.44,15.45,15.36,15.36,11400.0
2008-01-30 11:30:00,15.36,15.38,15.21,15.21,59000.0,15.36,15.38,15.21,15.21,59000.0
2008-01-30 11:35:00,15.19,15.22,15.1,15.22,36600.0,15.19,15.22,15.1,15.22,36600.0
2008-01-30 11:40:00,15.21,15.24,15.13,15.2,8800.0,15.21,15.24,15.13,15.2,8800.0
2008-01-30 11:45:00,15.22,15.27,15.1,15.24,21600.0,15.22,15.27,15.1,15.24,21600.0
2008-01-30 11:50:00,15.22,15.34,15.15,15.15,11000.0,15.22,15.34,15.15,15.15,11000.0
2008-01-30 11:55:00,15.24,15.34,15.21,15.24,5600.0,15.24,15.34,15.21,15.24,5600.0
2008-01-30 12:00:00,15.24,15.3,15.24,15.3,4000.0,15.24,15.3,15.24,15.3,4000.0
2008-01-30 12:05:00,15.31,15.34,15.24,15.25,4800.0,15.31,15.34,15.24,15.25,4800.0
2008-01-30 12:10:00,15.24,15.24,15.21,15.21,3000.0,15.24,15.24,15.21,15.21,3000.0
2008-01-30 12:15:00,15.22,15.35,15.22,15.3,13600.0,15.22,15.35,15.22,15.3,13600.0
2008-01-30 12:20:00,15.35,15.35,15.31,15.35,10000.0,15.35,15.35,15.31,15.35,10000.0
2008-01-30 12:25:00,15.35,15.43,15.35,15.38,14800.0,15.35,15.43,15.35,15.38,14800.0
2008-01-30 12:30:00,15.42,15.55,15.42,15.52,39200.0,15.42,15.55,15.42,15.52,39200.0
2008-01-30 12:35:00,15.46,15.52,15.42,15.42,29800.0,15.46,15.52,15.42,15.42,29800.0
2008-01-30 12:40:00,15.49,15.5,15.43,15.49,27200.0,15.49,15.5,15.43,15.49,27200.0
2008-01-30 12:45:00,15.5,15.53,15.48,15.48,800.0,15.5,15.53,15.48,15.48,800.0
2008-01-30 12:50:00,15.52,15.54,15.5,15.51,8800.0,15.52,15.54,15.5,15.51,8800.0
2008-01-30 12:55:00,15.52,15.61,15.47,15.6,14800.0,15.52,15.61,15.47,15.6,14800.0
2008-01-30 13:00:00,15.6,15.63,15.56,15.63,16400.0,15.6,15.63,15.56,15.63,16400.0
2008-01-30 13:05:00,15.59,15.63,15.48,15.61,102200.0,15.59,15.63,15.48,15.61,102200.0
2008-01-30 13:10:00,15.61,15.65,15.58,15.65,22400.0,15.61,15.65,15.58,15.65,22400.0
2008-01-30 13:15:00,15.65,15.65,15.61,15.63,9600.0,15.65,15.65,15.61,15.63,9600.0
2008-01-30 13:20:00,15.63,15.63,15.56,15.62,12400.0,15.63,15.63,15.56,15.62,12400.0
2008-01-30 13:25:00,15.63,15.65,15.61,15.65,27000.0,15.63,15.65,15.61,15.65,27000.0
2008-01-30 13:30:00,15.69,15.69,15.63,15.64,8800.0,15.69,15.69,15.63,15.64,8800.0
2008-01-30 13:35:00,15.63,15.65,15.62,15.65,8200.0,15.63,15.65,15.62,15.65,8200.0
2008-01-30 13:40:00,15.66,15.69,15.63,15.69,24000.0,15.66,15.69,15.63,15.69,24000.0
2008-01-30 13:45:00,15.67,15.69,15.64,15.69,26800.0,15.67,15.69,15.64,15.69,26800.0
2008-01-30 13:50:00,15.69,15.88,15.69,15.84,44600.0,15.69,15.88,15.69,15.84,44600.0
2008-01-30 13:55:00,15.84,15.87,15.69,15.76,100000.0,15.84,15.87,15.69,15.76,100000.0
2008-01-30 14:00:00,15.76,15.93,15.75,15.92,20200.0,15.76,15.93,15.75,15.92,20200.0
2008-01-30 14:05:00,15.92,15.99,15.74,15.74,19600.0,15.92,15.99,15.74,15.74,19600.0
2008-01-30 14:10:00,15.79,15.99,15.78,15.84,13400.0,15.79,15.99,15.78,15.84,13400.0
2008-01-30 14:15:00,15.93,15.95,15.85,15.85,25600.0,15.93,15.95,15.85,15.85,25600.0
2008-01-30 14:20:00,15.85,15.97,15.8,15.97,24600.0,15.85,15.97,15.8,15.97,24600.0
2008-01-30 14:25:00,15.99,16.06,15.97,15.97,37600.0,15.99,16.06,15.97,15.97,37600.0
2008-01-30 14:30:00,16.0,16.03,15.75,15.8,17000.0,16.0,16.03,15.75,15.8,17000.0
2008-01-30 14:35:00,15.8,15.99,15.68,15.94,56800.0,15.8,15.99,15.68,15.94,56800.0
2008-01-30 14:40:00,15.95,15.99,15.9,15.97,14800.0,15.95,15.99,15.9,15.97,14800.0
2008-01-30 14:45:00,15.96,15.97,15.79,15.85,15600.0,15.96,15.97,15.79,15.85,15600.0
2008-01-30 14:50:00,15.85,16.08,15.84,16.05,31000.0,15.85,16.08,15.84,16.05,31000.0
2008-01-30 14:55:00,16.05,16.08,15.95,15.99,158200.0,16.05,16.08,15.95,15.99,158200.0
2008-01-30 15:00:00,15.99,16.24,15.99,16.21,54600.0,15.99,16.24,15.99,16.21,54600.0
2008-01-30 15:05:00,16.21,16.62,16.2,16.54,152600.0,16.21,16.62,16.2,16.54,152600.0
2008-01-30 15:10:00,16.54,16.54,16.14,16.28,68200.0,16.54,16.54,16.14,16.28,68200.0
2008-01-30 15:15:00,16.25,16.27,16.07,16.15,35600.0,16.25,16.27,16.07,16.15,35600.0
2008-01-30 15:20:00,16.15,16.28,16.06,16.07,50200.0,16.15,16.28,16.06,16.07,50200.0
2008-01-30 15:25:00,16.16,16.18,15.87,16.05,28800.0,16.16,16.18,15.87,16.05,28800.0
2008-01-30 15:30:00,16.06,16.17,15.97,16.05,17600.0,16.06,16.17,15.97,16.05,17600.0
2008-01-30 15:35:00,16.01,16.11,15.74,15.75,38600.0,16.01,16.11,15.74,15.75,38600.0
2008-01-30 15:40:00,15.75,15.91,15.46,15.91,116200.0,15.75,15.91,15.46,15.91,116200.0
2008-01-30 15:45:00,15.81,15.95,15.75,15.79,53400.0,15.81,15.95,15.75,15.79,53400.0
2008-01-30 15:50:00,15.83,15.89,15.75,15.88,83200.0,15.83,15.89,15.75,15.88,83200.0
2008-01-30 15:55:00,15.88,15.93,15.55,15.9,121200.0,15.88,15.93,15.55,15.9,121200.0
2008-01-31 09:30:00,15.52,15.75,15.43,15.45,39800.0,15.52,15.75,15.43,15.45,39800.0
2008-01-31 09:35:00,15.49,15.56,15.38,15.5,12200.0,15.49,15.56,15.38,15.5,12200.0
2008-01-31 09:40:00,15.49,15.63,15.49,15.61,30000.0,15.49,15.63,15.49,15.61,30000.0
2008-01-31 09:45:00,15.7,15.85,15.63,15.78,45400.0,15.7,15.85,15.63,15.78,45400.0
2008-01-31 09:50:00,15.78,15.95,15.72,15.88,27400.0,15.78,15.95,15.72,15.88,27400.0
2008-01-31 09:55:00,15.88,16.37,15.88,16.37,47200.0,15.88,16.37,15.88,16.37,47200.0
2008-01-31 10:00:00,16.36,16.43,15.92,15.97,27000.0,16.36,16.43,15.92,15.97,27000.0
2008-01-31 10:05:00,15.96,16.25,15.86,16.25,42800.0,15.96,16.25,15.86,16.25,42800.0
2008-01-31 10:10:00,16.24,16.25,16.07,16.07,15600.0,16.24,16.25,16.07,16.07,15600.0
2008-01-31 10:15:00,16.05,16.05,15.86,15.91,31600.0,16.05,16.05,15.86,15.91,31600.0
2008-01-31 10:20:00,15.92,16.0,15.85,15.98,16200.0,15.92,16.0,15.85,15.98,16200.0
2008-01-31 10:25:00,15.95,16.05,15.95,16.05,8000.0,15.95,16.05,15.95,16.05,8000.0
2008-01-31 10:30:00,16.07,16.08,15.85,15.88,21000.0,16.07,16.08,15.85,15.88,21000.0
2008-01-31 10:35:00,15.89,15.99,15.85,15.85,8600.0,15.89,15.99,15.85,15.85,8600.0
2008-01-31 10:40:00,15.85,15.85,15.75,15.79,13400.0,15.85,15.85,15.75,15.79,13400.0
2008-01-31 10:45:00,15.75,15.8,15.64,15.8,21400.0,15.75,15.8,15.64,15.8,21400.0
2008-01-31 10:50:00,15.81,15.81,15.68,15.74,25200.0,15.81,15.81,15.68,15.74,25200.0
2008-01-31 10:55:00,15.79,15.9,15.75,15.9,12000.0,15.79,15.9,15.75,15.9,12000.0
2008-01-31 11:00:00,15.99,16.0,15.93,15.94,13400.0,15.99,16.0,15.93,15.94,13400.0
2008-01-31 11:05:00,15.95,15.97,15.88,15.88,9400.0,15.95,15.97,15.88,15.88,9400.0
2008-01-31 11:10:00,15.88,15.88,15.81,15.88,12200.0,15.88,15.88,15.81,15.88,12200.0
2008-01-31 11:15:00,15.89,15.95,15.88,15.88,24600.0,15.89,15.95,15.88,15.88,24600.0
2008-01-31 11:20:00,15.9,15.96,15.85,15.95,16200.0,15.9,15.96,15.85,15.95,16200.0
2008-01-31 11:25:00,15.95,16.16,15.92,16.16,21800.0,15.95,16.16,15.92,16.16,21800.0
2008-01-31 11:30:00,16.15,16.17,15.95,15.99,14000.0,16.15,16.17,15.95,15.99,14000.0
2008-01-31 11:35:00,16.01,16.1,15.98,16.03,7200.0,16.01,16.1,15.98,16.03,7200.0
2008-01-31 11:40:00,16.05,16.1,16.01,16.08,5000.0,16.05,16.1,16.01,16.08,5000.0
2008-01-31 11:45:00,16.06,16.3,16.06,16.26,12000.0,16.06,16.3,16.06,16.26,12000.0
2008-01-31 11:50:00,16.29,16.47,16.21,16.42,33600.0,16.29,16.47,16.21,16.42,33600.0
2008-01-31 11:55:00,16.41,16.47,16.3,16.42,22400.0,16.41,16.47,16.3,16.42,22400.0
2008-01-31 12:00:00,16.42,16.47,16.35,16.36,20000.0,16.42,16.47,16.35,16.36,20000.0
2008-01-31 12:05:00,16.39,16.39,16.21,16.21,14600.0,16.39,16.39,16.21,16.21,14600.0
2008-01-31 12:10:00,16.21,16.34,16.16,16.28,24200.0,16.21,16.34,16.16,16.28,24200.0
2008-01-31 12:15:00,16.3,16.3,16.25,16.3,9200.0,16.3,16.3,16.25,16.3,9200.0
2008-01-31 12:20:00,16.31,16.39,16.31,16.39,15000.0,16.31,16.39,16.31,16.39,15000.0
2008-01-31 12:25:00,16.41,16.43,16.25,16.28,39400.0,16.41,16.43,16.25,16.28,39400.0
2008-01-31 12:30:00,16.35,16.43,16.32,16.4,19600.0,16.35,16.43,16.32,16.4,19600.0
2008-01-31 12:35:00,16.36,16.48,16.34,16.38,11400.0,16.36,16.48,16.34,16.38,11400.0
2008-01-31 12:40:00,16.41,16.48,16.38,16.48,9200.0,16.41,16.48,16.38,16.48,9200.0
2008-01-31 12:45:00,16.47,16.48,16.45,16.46,2800.0,16.47,16.48,16.45,16.46,2800.0
2008-01-31 12:50:00,16.46,16.47,16.29,16.32,40800.0,16.46,16.47,16.29,16.32,40800.0
2008-01-31 12:55:00,16.31,16.34,16.26,16.34,10600.0,16.31,16.34,16.26,16.34,10600.0
2008-01-31 13:00:00,16.33,16.35,16.3,16.31,10400.0,16.33,16.35,16.3,16.31,10400.0
2008-01-31 13:05:00,16.33,16.33,16.27,16.27,7200.0,16.33,16.33,16.27,16.27,7200.0
2008-01-31 13:10:00,16.3,16.4,16.28,16.38,16000.0,16.3,16.4,16.28,16.38,16000.0
2008-01-31 13:15:00,16.38,16.38,16.32,16.32,11000.0,16.38,16.38,16.32,16.32,11000.0
2008-01-31 13:20:00,16.32,16.32,16.25,16.29,12000.0,16.32,16.32,16.25,16.29,12000.0
2008-01-31 13:25:00,16.29,16.38,16.29,16.36,12000.0,16.29,16.38,16.29,16.36,12000.0
2008-01-31 13:30:00,16.38,16.48,16.37,16.39,16000.0,16.38,16.48,16.37,16.39,16000.0
2008-01-31 13:35:00,16.42,16.53,16.42,16.5,29000.0,16.42,16.53,16.42,16.5,29000.0
2008-01-31 13:40:00,16.5,16.65,16.5,16.61,20200.0,16.5,16.65,16.5,16.61,20200.0
2008-01-31 13:45:00,16.62,16.7,16.57,16.68,17000.0,16.62,16.7,16.57,16.68,17000.0
2008-01-31 13:50:00,16.68,16.68,16.59,16.68,13600.0,16.68,16.68,16.59,16.68,13600.0
2008-01-31 13:55:00,16.67,16.7,16.6,16.6,18200.0,16.67,16.7,16.6,16.6,18200.0
2008-01-31 14:00:00,16.6,16.67,16.54,16.56,24000.0,16.6,16.67,16.54,16.56,24000.0
2008-01-31 14:05:00,16.55,16.58,16.43,16.52,10800.0,16.55,16.58,16.43,16.52,10800.0
2008-01-31 14:10:00,16.5,16.58,16.5,16.54,15400.0,16.5,16.58,16.5,16.54,15400.0
2008-01-31 14:15:00,16.54,16.61,16.46,16.58,36600.0,16.54,16.61,16.46,16.58,36600.0
2008-01-31 14:20:00,16.61,16.67,16.56,16.61,20400.0,16.61,16.67,16.56,16.61,20400.0
2008-01-31 14:25:00,16.61,16.65,16.4,16.49,37400.0,16.61,16.65,16.4,16.49,37400.0
2008-01-31 14:30:00,16.5,16.5,16.47,16.47,5000.0,16.5,16.5,16.47,16.47,5000.0
2008-01-31 14:35:00,16.49,16.6,16.49,16.55,12000.0,16.49,16.6,16.49,16.55,12000.0
2008-01-31 14:40:00,16.55,16.6,16.5,16.6,10200.0,16.55,16.6,16.5,16.6,10200.0
2008-01-31 14:45:00,16.59,16.63,16.58,16.63,3400.0,16.59,16.63,16.58,16.63,3400.0
2008-01-31 14:50:00,16.6,16.67,16.6,16.67,24000.0,16.6,16.67,16.6,16.67,24000.0
2008-01-31 14:55:00,16.67,16.77,16.66,16.77,48600.0,16.67,16.77,16.66,16.77,48600.0
2008-01-31 15:00:00,16.71,16.81,16.71,16.76,38600.0,16.71,16.81,16.71,16.76,38600.0
2008-01-31 15:05:00,16.79,16.84,16.74,16.8,37200.0,16.79,16.84,16.74,16.8,37200.0
2008-01-31 15:10:00,16.8,16.89,16.8,16.89,23200.0,16.8,16.89,16.8,16.89,23200.0
2008-01-31 15:15:00,16.89,16.89,16.72,16.85,38200.0,16.89,16.89,16.72,16.85,38200.0
2008-01-31 15:20:00,16.85,17.0,16.85,16.96,59200.0,16.85,17.0,16.85,16.96,59200.0
2008-01-31 15:25:00,16.96,17.1,16.91,17.06,125800.0,16.96,17.1,16.91,17.06,125800.0
2008-01-31 15:30:00,17.02,17.02,16.93,16.99,31200.0,17.02,17.02,16.93,16.99,31200.0
2008-01-31 15:35:00,16.97,17.02,16.91,16.98,51400.0,16.97,17.02,16.91,16.98,51400.0
2008-01-31 15:40:00,16.98,16.99,16.88,16.93,47400.0,16.98,16.99,16.88,16.93,47400.0
2008-01-31 15:45:00,16.94,17.08,16.94,17.05,42200.0,16.94,17.08,16.94,17.05,42200.0
2008-01-31 15:50:00,17.06,17.1,16.97,17.0,92800.0,17.06,17.1,16.97,17.0,92800.0
2008-01-31 15:55:00,17.0,17.06,16.49,16.49,254400.0,17.0,17.06,16.49,16.49,254400.0
2008-02-01 09:30:00,16.9,17.1,16.8,17.1,66000.0,16.9,17.1,16.8,17.1,66000.0
2008-02-01 09:35:00,17.11,17.11,16.86,16.89,25800.0,17.11,17.11,16.86,16.89,25800.0
2008-02-01 09:40:00,16.89,16.89,16.63,16.68,20000.0,16.89,16.89,16.63,16.68,20000.0
2008-02-01 09:45:00,16.68,16.88,16.65,16.76,34000.0,16.68,16.88,16.65,16.76,34000.0
2008-02-01 09:50:00,16.76,16.77,16.6,16.71,59400.0,16.76,16.77,16.6,16.71,59400.0
2008-02-01 09:55:00,16.62,16.8,16.62,16.79,33600.0,16.62,16.8,16.62,16.79,33600.0
2008-02-01 10:00:00,16.78,16.96,16.7,16.96,34800.0,16.78,16.96,16.7,16.96,34800.0
2008-02-01 10:05:00,16.97,17.08,16.88,16.93,56200.0,16.97,17.08,16.88,16.93,56200.0
2008-02-01 10:10:00,16.93,17.09,16.93,17.08,22000.0,16.93,17.09,16.93,17.08,22000.0
2008-02-01 10:15:00,17.08,17.23,16.95,17.16,145400.0,17.08,17.23,16.95,17.16,145400.0
2008-02-01 10:20:00,17.16,17.33,17.0,17.05,82000.0,17.16,17.33,17.0,17.05,82000.0
2008-02-01 10:25:00,17.04,17.11,17.0,17.08,56800.0,17.04,17.11,17.0,17.08,56800.0
2008-02-01 10:30:00,17.03,17.04,16.95,16.95,40200.0,17.03,17.04,16.95,16.95,40200.0
2008-02-01 10:35:00,16.95,17.0,16.9,16.93,27000.0,16.95,17.0,16.9,16.93,27000.0
2008-02-01 10:40:00,16.93,16.99,16.84,16.89,19200.0,16.93,16.99,16.84,16.89,19200.0
2008-02-01 10:45:00,16.9,16.9,16.74,16.75,40400.0,16.9,16.9,16.74,16.75,40400.0
2008-02-01 10:50:00,16.75,16.93,16.75,16.89,16800.0,16.75,16.93,16.75,16.89,16800.0
2008-02-01 10:55:00,16.86,16.88,16.83,16.83,11800.0,16.86,16.88,16.83,16.83,11800.0
2008-02-01 11:00:00,16.81,16.93,16.77,16.9,53000.0,16.81,16.93,16.77,16.9,53000.0
2008-02-01 11:05:00,16.83,16.95,16.8,16.86,28400.0,16.83,16.95,16.8,16.86,28400.0
2008-02-01 11:10:00,16.86,17.0,16.84,16.94,13000.0,16.86,17.0,16.84,16.94,13000.0
2008-02-01 11:15:00,16.95,17.0,16.95,16.96,14000.0,16.95,17.0,16.95,16.96,14000.0
2008-02-01 11:20:00,16.98,17.0,16.92,16.94,11200.0,16.98,17.0,16.92,16.94,11200.0
2008-02-01 11:25:00,16.97,17.03,16.96,17.03,29200.0,16.97,17.03,16.96,17.03,29200.0
2008-02-01 11:30:00,17.0,17.03,17.0,17.0,13200.0,17.0,17.03,17.0,17.0,13200.0
2008-02-01 11:35:00,17.0,17.07,17.0,17.05,9000.0,17.0,17.07,17.0,17.05,9000.0
2008-02-01 11:40:00,17.03,17.06,17.02,17.03,6000.0,17.03,17.06,17.02,17.03,6000.0
2008-02-01 11:45:00,17.02,17.08,17.02,17.04,3800.0,17.02,17.08,17.02,17.04,3800.0
2008-02-01 11:50:00,17.05,17.05,16.98,17.02,15400.0,17.05,17.05,16.98,17.02,15400.0
2008-02-01 11:55:00,17.0,17.03,16.99,17.02,18400.0,17.0,17.03,16.99,17.02,18400.0
2008-02-01 12:00:00,17.02,17.02,17.0,17.02,16800.0,17.02,17.02,17.0,17.02,16800.0
2008-02-01 12:05:00,17.02,17.06,17.0,17.02,9200.0,17.02,17.06,17.0,17.02,9200.0
2008-02-01 12:10:00,17.0,17.02,16.98,16.98,10800.0,17.0,17.02,16.98,16.98,10800.0
2008-02-01 12:15:00,16.98,17.13,16.98,17.13,25200.0,16.98,17.13,16.98,17.13,25200.0
2008-02-01 12:20:00,17.06,17.06,17.03,17.04,6600.0,17.06,17.06,17.03,17.04,6600.0
2008-02-01 12:25:00,17.06,17.11,17.04,17.09,7600.0,17.06,17.11,17.04,17.09,7600.0
2008-02-01 12:30:00,17.08,17.11,17.06,17.07,4000.0,17.08,17.11,17.06,17.07,4000.0
2008-02-01 12:35:00,17.07,17.08,17.04,17.04,10400.0,17.07,17.08,17.04,17.04,10400.0
2008-02-01 12:40:00,17.04,17.07,17.04,17.07,3800.0,17.04,17.07,17.04,17.07,3800.0
2008-02-01 12:45:00,17.08,17.08,17.06,17.06,5000.0,17.08,17.08,17.06,17.06,5000.0
2008-02-01 12:50:00,17.07,17.1,17.06,17.09,9000.0,17.07,17.1,17.06,17.09,9000.0
2008-02-01 12:55:00,17.08,17.24,17.08,17.24,31600.0,17.08,17.24,17.08,17.24,31600.0
2008-02-01 13:00:00,17.22,17.23,17.17,17.18,15000.0,17.22,17.23,17.17,17.18,15000.0
2008-02-01 13:05:00,17.2,17.2,17.15,17.15,8200.0,17.2,17.2,17.15,17.15,8200.0
2008-02-01 13:10:00,17.17,17.18,17.11,17.11,13400.0,17.17,17.18,17.11,17.11,13400.0
2008-02-01 13:15:00,17.16,17.16,17.1,17.1,11600.0,17.16,17.16,17.1,17.1,11600.0
2008-02-01 13:20:00,17.11,17.25,17.11,17.2,23400.0,17.11,17.25,17.11,17.2,23400.0
2008-02-01 13:25:00,17.2,17.25,17.2,17.2,8600.0,17.2,17.25,17.2,17.2,8600.0
2008-02-01 13:30:00,17.22,17.22,17.15,17.17,17200.0,17.22,17.22,17.15,17.17,17200.0
2008-02-01 13:35:00,17.16,17.21,17.11,17.15,21400.0,17.16,17.21,17.11,17.15,21400.0
2008-02-01 13:40:00,17.15,17.25,17.14,17.18,32400.0,17.15,17.25,17.14,17.18,32400.0
2008-02-01 13:45:00,17.2,17.2,17.05,17.05,16000.0,17.2,17.2,17.05,17.05,16000.0
2008-02-01 13:50:00,17.08,17.1,17.02,17.02,27400.0,17.08,17.1,17.02,17.02,27400.0
2008-02-01 13:55:00,17.02,17.02,17.0,17.0,16400.0,17.02,17.02,17.0,17.0,16400.0
2008-02-01 14:00:00,17.0,17.01,16.95,16.96,17600.0,17.0,17.01,16.95,16.96,17600.0
2008-02-01 14:05:00,16.97,16.98,16.96,16.96,7000.0,16.97,16.98,16.96,16.96,7000.0
2008-02-01 14:10:00,16.96,17.04,16.95,17.04,19000.0,16.96,17.04,16.95,17.04,19000.0
2008-02-01 14:15:00,17.02,17.03,16.97,16.99,11000.0,17.02,17.03,16.97,16.99,11000.0
2008-02-01 14:20:00,16.97,16.99,16.95,16.96,11400.0,16.97,16.99,16.95,16.96,11400.0
2008-02-01 14:25:00,16.96,17.05,16.95,17.03,12600.0,16.96,17.05,16.95,17.03,12600.0
2008-02-01 14:30:00,17.04,17.1,17.03,17.09,9200.0,17.04,17.1,17.03,17.09,9200.0
2008-02-01 14:35:00,17.08,17.1,17.08,17.08,13200.0,17.08,17.1,17.08,17.08,13200.0
2008-02-01 14:40:00,17.09,17.09,17.04,17.04,10200.0,17.09,17.09,17.04,17.04,10200.0
2008-02-01 14:45:00,17.03,17.2,17.03,17.18,16000.0,17.03,17.2,17.03,17.18,16000.0
2008-02-01 14:50:00,17.18,17.25,17.16,17.21,24200.0,17.18,17.25,17.16,17.21,24200.0
2008-02-01 14:55:00,17.21,17.39,17.21,17.25,68200.0,17.21,17.39,17.21,17.25,68200.0
2008-02-01 15:00:00,17.24,17.34,17.22,17.25,29200.0,17.24,17.34,17.22,17.25,29200.0
2008-02-01 15:05:00,17.23,17.26,17.23,17.23,42000.0,17.23,17.26,17.23,17.23,42000.0
2008-02-01 15:10:00,17.25,17.28,17.22,17.25,21800.0,17.25,17.28,17.22,17.25,21800.0
2008-02-01 15:15:00,17.23,17.25,17.21,17.22,25600.0,17.23,17.25,17.21,17.22,25600.0
2008-02-01 15:20:00,17.22,17.25,17.21,17.25,19000.0,17.22,17.25,17.21,17.25,19000.0
2008-02-01 15:25:00,17.25,17.4,17.24,17.39,31800.0,17.25,17.4,17.24,17.39,31800.0
2008-02-01 15:30:00,17.38,17.4,17.37,17.38,30400.0,17.38,17.4,17.37,17.38,30400.0
2008-02-01 15:35:00,17.38,17.4,17.37,17.4,22000.0,17.38,17.4,17.37,17.4,22000.0
2008-02-01 15:40:00,17.4,17.43,17.39,17.43,52200.0,17.4,17.43,17.39,17.43,52200.0
2008-02-01 15:45:00,17.43,17.49,17.42,17.46,64600.0,17.43,17.49,17.42,17.46,64600.0
2008-02-01 15:50:00,17.46,17.5,17.46,17.5,116800.0,17.46,17.5,17.46,17.5,116800.0
2008-02-01 15:55:00,17.5,17.5,17.42,17.45,87400.0,17.5,17.5,17.42,17.45,87400.0
2008-02-04 09:30:00,17.5,17.5,17.27,17.43,20600.0,17.5,17.5,17.27,17.43,20600.0
2008-02-04 09:35:00,17.38,17.5,17.3,17.31,23400.0,17.38,17.5,17.3,17.31,23400.0
2008-02-04 09:40:00,17.38,17.4,17.17,17.2,18000.0,17.38,17.4,17.17,17.2,18000.0
2008-02-04 09:45:00,17.2,17.2,17.11,17.18,5600.0,17.2,17.2,17.11,17.18,5600.0
2008-02-04 09:50:00,17.14,17.18,17.14,17.17,11800.0,17.14,17.18,17.14,17.17,11800.0
2008-02-04 09:55:00,17.15,17.15,17.01,17.03,11600.0,17.15,17.15,17.01,17.03,11600.0
2008-02-04 10:00:00,17.01,17.06,17.0,17.0,19600.0,17.01,17.06,17.0,17.0,19600.0
2008-02-04 10:05:00,17.04,17.17,17.0,17.05,6200.0,17.04,17.17,17.0,17.05,6200.0
2008-02-04 10:10:00,17.06,17.23,17.06,17.18,20200.0,17.06,17.23,17.06,17.18,20200.0
2008-02-04 10:15:00,17.2,17.2,17.1,17.13,11200.0,17.2,17.2,17.1,17.13,11200.0
2008-02-04 10:20:00,17.1,17.1,16.89,16.94,22200.0,17.1,17.1,16.89,16.94,22200.0
2008-02-04 10:25:00,16.94,17.0,16.91,16.91,10800.0,16.94,17.0,16.91,16.91,10800.0
2008-02-04 10:30:00,16.92,16.92,16.7,16.77,46600.0,16.92,16.92,16.7,16.77,46600.0
2008-02-04 10:35:00,16.76,16.98,16.64,16.9,36400.0,16.76,16.98,16.64,16.9,36400.0
2008-02-04 10:40:00,16.87,16.88,16.75,16.88,13200.0,16.87,16.88,16.75,16.88,13200.0
2008-02-04 10:45:00,16.85,16.87,16.84,16.85,6400.0,16.85,16.87,16.84,16.85,6400.0
2008-02-04 10:50:00,16.83,16.85,16.75,16.83,11000.0,16.83,16.85,16.75,16.83,11000.0
2008-02-04 10:55:00,16.83,16.84,16.78,16.78,12000.0,16.83,16.84,16.78,16.78,12000.0
2008-02-04 11:00:00,16.79,16.9,16.78,16.9,8800.0,16.79,16.9,16.78,16.9,8800.0
2008-02-04 11:05:00,16.9,17.03,16.88,17.0,15000.0,16.9,17.03,16.88,17.0,15000.0
2008-02-04 11:10:00,16.99,17.07,16.9,16.93,12000.0,16.99,17.07,16.9,16.93,12000.0
2008-02-04 11:15:00,16.9,16.95,16.9,16.95,6400.0,16.9,16.95,16.9,16.95,6400.0
2008-02-04 11:20:00,16.93,17.0,16.93,16.95,7800.0,16.93,17.0,16.93,16.95,7800.0
2008-02-04 11:25:00,16.97,16.97,16.92,16.92,9200.0,16.97,16.97,16.92,16.92,9200.0
2008-02-04 11:30:00,16.93,17.14,16.93,16.99,12200.0,16.93,17.14,16.93,16.99,12200.0
2008-02-04 11:35:00,17.0,17.03,16.94,17.03,7000.0,17.0,17.03,16.94,17.03,7000.0
2008-02-04 11:40:00,17.02,17.03,17.0,17.02,7200.0,17.02,17.03,17.0,17.02,7200.0
2008-02-04 11:45:00,17.02,17.02,16.91,16.91,11400.0,17.02,17.02,16.91,16.91,11400.0
2008-02-04 11:50:00,16.92,17.0,16.92,17.0,11600.0,16.92,17.0,16.92,17.0,11600.0
2008-02-04 11:55:00,16.97,17.0,16.96,16.98,9600.0,16.97,17.0,16.96,16.98,9600.0
2008-02-04 12:00:00,16.96,16.96,16.92,16.95,14000.0,16.96,16.96,16.92,16.95,14000.0
2008-02-04 12:05:00,16.93,16.96,16.92,16.92,14200.0,16.93,16.96,16.92,16.92,14200.0
2008-02-04 12:10:00,16.97,17.0,16.93,16.99,4600.0,16.97,17.0,16.93,16.99,4600.0
2008-02-04 12:15:00,16.99,16.99,16.95,16.95,6200.0,16.99,16.99,16.95,16.95,6200.0
2008-02-04 12:20:00,16.95,16.96,16.95,16.96,9200.0,16.95,16.96,16.95,16.96,9200.0
2008-02-04 12:25:00,16.96,16.96,16.91,16.91,8000.0,16.96,16.96,16.91,16.91,8000.0
2008-02-04 12:30:00,16.93,16.93,16.91,16.92,1600.0,16.93,16.93,16.91,16.92,1600.0
2008-02-04 12:35:00,16.92,17.0,16.92,17.0,5000.0,16.92,17.0,16.92,17.0,5000.0
2008-02-04 12:40:00,17.0,17.02,17.0,17.0,6200.0,17.0,17.02,17.0,17.0,6200.0
2008-02-04 12:45:00,17.0,17.02,17.0,17.0,600.0,17.0,17.02,17.0,17.0,600.0
2008-02-04 12:50:00,17.0,17.0,16.97,16.97,5800.0,17.0,17.0,16.97,16.97,5800.0
2008-02-04 12:55:00,16.97,17.04,16.97,17.04,5800.0,16.97,17.04,16.97,17.04,5800.0
2008-02-04 13:00:00,17.04,17.05,17.0,17.0,11000.0,17.04,17.05,17.0,17.0,11000.0
2008-02-04 13:05:00,17.0,17.03,17.0,17.0,2200.0,17.0,17.03,17.0,17.0,2200.0
2008-02-04 13:10:00,17.0,17.0,16.97,16.97,8200.0,17.0,17.0,16.97,16.97,8200.0
2008-02-04 13:15:00,16.94,16.95,16.93,16.94,1000.0,16.94,16.95,16.93,16.94,1000.0
2008-02-04 13:20:00,16.94,16.95,16.93,16.93,11000.0,16.94,16.95,16.93,16.93,11000.0
2008-02-04 13:25:00,16.93,16.97,16.93,16.97,9000.0,16.93,16.97,16.93,16.97,9000.0
2008-02-04 13:30:00,16.96,16.96,16.96,16.96,2600.0,16.96,16.96,16.96,16.96,2600.0
2008-02-04 13:35:00,16.96,16.97,16.96,16.97,1000.0,16.96,16.97,16.96,16.97,1000.0
2008-02-04 13:40:00,16.97,16.98,16.96,16.97,6200.0,16.97,16.98,16.96,16.97,6200.0
2008-02-04 13:45:00,16.97,16.97,16.96,16.96,1800.0,16.97,16.97,16.96,16.96,1800.0
2008-02-04 13:50:00,16.97,16.98,16.95,16.95,3400.0,16.97,16.98,16.95,16.95,3400.0
2008-02-04 13:55:00,16.96,16.97,16.96,16.97,4600.0,16.96,16.97,16.96,16.97,4600.0
2008-02-04 14:00:00,16.96,16.98,16.96,16.97,5400.0,16.96,16.98,16.96,16.97,5400.0
2008-02-04 14:05:00,16.98,16.98,16.96,16.97,1400.0,16.98,16.98,16.96,16.97,1400.0
2008-02-04 14:10:00,16.98,16.98,16.96,16.97,6000.0,16.98,16.98,16.96,16.97,6000.0
2008-02-04 14:15:00,16.97,16.97,16.91,16.91,21400.0,16.97,16.97,16.91,16.91,21400.0
2008-02-04 14:20:00,16.92,16.95,16.91,16.95,10000.0,16.92,16.95,16.91,16.95,10000.0
2008-02-04 14:25:00,16.95,17.0,16.93,16.99,6200.0,16.95,17.0,16.93,16.99,6200.0
2008-02-04 14:30:00,16.96,16.98,16.96,16.96,5200.0,16.96,16.98,16.96,16.96,5200.0
2008-02-04 14:35:00,16.96,16.97,16.96,16.96,11200.0,16.96,16.97,16.96,16.96,11200.0
2008-02-04 14:40:00,16.96,16.98,16.96,16.98,7400.0,16.96,16.98,16.96,16.98,7400.0
2008-02-04 14:45:00,16.98,16.98,16.97,16.97,3200.0,16.98,16.98,16.97,16.97,3200.0
2008-02-04 14:50:00,16.98,16.99,16.97,16.97,4600.0,16.98,16.99,16.97,16.97,4600.0
2008-02-04 14:55:00,16.97,17.03,16.97,17.03,13600.0,16.97,17.03,16.97,17.03,13600.0
2008-02-04 15:00:00,17.04,17.05,17.0,17.02,22800.0,17.04,17.05,17.0,17.02,22800.0
2008-02-04 15:05:00,17.03,17.03,17.0,17.02,6200.0,17.03,17.03,17.0,17.02,6200.0
2008-02-04 15:10:00,17.03,17.03,16.98,17.03,35400.0,17.03,17.03,16.98,17.03,35400.0
2008-02-04 15:15:00,17.03,17.03,17.0,17.0,36600.0,17.03,17.03,17.0,17.0,36600.0
2008-02-04 15:20:00,17.0,17.0,16.98,16.99,16000.0,17.0,17.0,16.98,16.99,16000.0
2008-02-04 15:25:00,17.0,17.05,16.99,17.05,23000.0,17.0,17.05,16.99,17.05,23000.0
2008-02-04 15:30:00,17.06,17.1,17.0,17.0,25000.0,17.06,17.1,17.0,17.0,25000.0
2008-02-04 15:35:00,17.0,17.08,16.99,17.0,32800.0,17.0,17.08,16.99,17.0,32800.0
2008-02-04 15:40:00,17.0,17.02,16.99,17.02,19200.0,17.0,17.02,16.99,17.02,19200.0
2008-02-04 15:45:00,17.03,17.03,17.02,17.03,14200.0,17.03,17.03,17.02,17.03,14200.0
2008-02-04 15:50:00,17.03,17.03,16.99,17.0,27600.0,17.03,17.03,16.99,17.0,27600.0
2008-02-04 15:55:00,17.0,17.06,17.0,17.01,26000.0,17.0,17.06,17.0,17.01,26000.0
2008-02-05 09:30:00,16.86,16.97,16.43,16.52,68400.0,16.86,16.97,16.43,16.52,68400.0
2008-02-05 09:35:00,16.58,16.73,16.53,16.73,10000.0,16.58,16.73,16.53,16.73,10000.0
2008-02-05 09:40:00,16.73,16.75,16.59,16.59,7200.0,16.73,16.75,16.59,16.59,7200.0
2008-02-05 09:45:00,16.56,16.65,16.56,16.6,31200.0,16.56,16.65,16.56,16.6,31200.0
2008-02-05 09:50:00,16.59,16.65,16.58,16.61,221000.0,16.59,16.65,16.58,16.61,221000.0
2008-02-05 09:55:00,16.6,16.65,16.58,16.65,22000.0,16.6,16.65,16.58,16.65,22000.0
2008-02-05 10:00:00,16.66,16.67,16.45,16.54,26000.0,16.66,16.67,16.45,16.54,26000.0
2008-02-05 10:05:00,16.54,16.61,16.53,16.61,27600.0,16.54,16.61,16.53,16.61,27600.0
2008-02-05 10:10:00,16.62,16.62,16.53,16.53,10600.0,16.62,16.62,16.53,16.53,10600.0
2008-02-05 10:15:00,16.55,16.69,16.54,16.69,25400.0,16.55,16.69,16.54,16.69,25400.0
2008-02-05 10:20:00,16.66,16.68,16.64,16.68,4400.0,16.66,16.68,16.64,16.68,4400.0
2008-02-05 10:25:00,16.68,16.74,16.63,16.64,17200.0,16.68,16.74,16.63,16.64,17200.0
2008-02-05 10:30:00,16.68,16.78,16.68,16.75,5800.0,16.68,16.78,16.68,16.75,5800.0
2008-02-05 10:35:00,16.72,16.81,16.71,16.76,7200.0,16.72,16.81,16.71,16.76,7200.0
2008-02-05 10:40:00,16.8,16.86,16.8,16.86,1800.0,16.8,16.86,16.8,16.86,1800.0
2008-02-05 10:45:00,16.86,16.86,16.83,16.83,3200.0,16.86,16.86,16.83,16.83,3200.0
2008-02-05 10:50:00,16.81,16.83,16.7,16.7,16200.0,16.81,16.83,16.7,16.7,16200.0
2008-02-05 10:55:00,16.7,16.77,16.7,16.71,5400.0,16.7,16.77,16.7,16.71,5400.0
2008-02-05 11:00:00,16.72,16.77,16.72,16.77,3800.0,16.72,16.77,16.72,16.77,3800.0
2008-02-05 11:05:00,16.78,16.81,16.73,16.8,17400.0,16.78,16.81,16.73,16.8,17400.0
2008-02-05 11:10:00,16.84,16.84,16.84,16.84,800.0,16.84,16.84,16.84,16.84,800.0
2008-02-05 11:15:00,16.81,16.81,16.8,16.81,3600.0,16.81,16.81,16.8,16.81,3600.0
2008-02-05 11:20:00,16.82,16.91,16.82,16.91,3200.0,16.82,16.91,16.82,16.91,3200.0
2008-02-05 11:25:00,16.91,16.98,16.91,16.98,7000.0,16.91,16.98,16.91,16.98,7000.0
2008-02-05 11:30:00,16.97,17.0,16.93,16.93,16400.0,16.97,17.0,16.93,16.93,16400.0
2008-02-05 11:35:00,16.92,17.06,16.92,17.05,7600.0,16.92,17.06,16.92,17.05,7600.0
2008-02-05 11:40:00,17.14,17.17,16.99,17.0,22200.0,17.14,17.17,16.99,17.0,22200.0
2008-02-05 11:45:00,17.0,17.1,16.98,17.08,57000.0,17.0,17.1,16.98,17.08,57000.0
2008-02-05 11:50:00,17.05,17.14,16.98,17.1,22400.0,17.05,17.14,16.98,17.1,22400.0
2008-02-05 11:55:00,17.14,17.2,17.14,17.2,11600.0,17.14,17.2,17.14,17.2,11600.0
2008-02-05 12:00:00,17.16,17.2,17.13,17.13,7000.0,17.16,17.2,17.13,17.13,7000.0
2008-02-05 12:05:00,17.19,17.19,17.14,17.17,6400.0,17.19,17.19,17.14,17.17,6400.0
2008-02-05 12:10:00,17.17,17.2,17.16,17.2,8400.0,17.17,17.2,17.16,17.2,8400.0
2008-02-05 12:15:00,17.17,17.2,17.09,17.11,13800.0,17.17,17.2,17.09,17.11,13800.0
2008-02-05 12:20:00,17.1,17.13,17.1,17.11,5800.0,17.1,17.13,17.1,17.11,5800.0
2008-02-05 12:25:00,17.11,17.13,17.11,17.11,6400.0,17.11,17.13,17.11,17.11,6400.0
2008-02-05 12:30:00,17.11,17.12,17.08,17.08,14800.0,17.11,17.12,17.08,17.08,14800.0
2008-02-05 12:35:00,17.07,17.08,17.03,17.03,7600.0,17.07,17.08,17.03,17.03,7600.0
2008-02-05 12:40:00,17.02,17.04,17.02,17.04,6400.0,17.02,17.04,17.02,17.04,6400.0
2008-02-05 12:45:00,17.04,17.06,17.02,17.04,10200.0,17.04,17.06,17.02,17.04,10200.0
2008-02-05 12:50:00,17.03,17.13,17.03,17.09,7200.0,17.03,17.13,17.03,17.09,7200.0
2008-02-05 12:55:00,17.07,17.07,17.0,17.02,12800.0,17.07,17.07,17.0,17.02,12800.0
2008-02-05 13:00:00,17.06,17.06,17.03,17.06,5000.0,17.06,17.06,17.03,17.06,5000.0
2008-02-05 13:05:00,17.06,17.06,17.03,17.03,6000.0,17.06,17.06,17.03,17.03,6000.0
2008-02-05 13:10:00,17.03,17.03,16.88,16.88,22400.0,17.03,17.03,16.88,16.88,22400.0
2008-02-05 13:15:00,16.88,17.02,16.8,17.02,6600.0,16.88,17.02,16.8,17.02,6600.0
2008-02-05 13:20:00,17.03,17.03,16.93,17.0,15800.0,17.03,17.03,16.93,17.0,15800.0
2008-02-05 13:25:00,16.97,16.97,16.94,16.94,4800.0,16.97,16.97,16.94,16.94,4800.0
2008-02-05 13:30:00,16.96,16.96,16.9,16.9,2200.0,16.96,16.96,16.9,16.9,2200.0
2008-02-05 13:35:00,16.91,16.91,16.83,16.83,3800.0,16.91,16.91,16.83,16.83,3800.0
2008-02-05 13:40:00,16.81,16.85,16.81,16.83,5400.0,16.81,16.85,16.81,16.83,5400.0
2008-02-05 13:45:00,16.83,16.85,16.83,16.85,1000.0,16.83,16.85,16.83,16.85,1000.0
2008-02-05 13:50:00,16.86,16.86,16.86,16.86,200.0,16.86,16.86,16.86,16.86,200.0
2008-02-05 13:55:00,16.84,16.85,16.84,16.85,3000.0,16.84,16.85,16.84,16.85,3000.0
2008-02-05 14:00:00,16.83,16.85,16.8,16.85,9000.0,16.83,16.85,16.8,16.85,9000.0
2008-02-05 14:05:00,16.83,16.85,16.82,16.85,1400.0,16.83,16.85,16.82,16.85,1400.0
2008-02-05 14:10:00,16.83,16.85,16.82,16.84,3600.0,16.83,16.85,16.82,16.84,3600.0
2008-02-05 14:15:00,16.84,16.84,16.72,16.72,22200.0,16.84,16.84,16.72,16.72,22200.0
2008-02-05 14:20:00,16.77,16.8,16.73,16.73,4200.0,16.77,16.8,16.73,16.73,4200.0
2008-02-05 14:25:00,16.78,16.98,16.75,16.98,67000.0,16.78,16.98,16.75,16.98,67000.0
2008-02-05 14:30:00,16.98,17.03,16.93,16.95,19800.0,16.98,17.03,16.93,16.95,19800.0
2008-02-05 14:35:00,16.93,17.03,16.93,17.01,8400.0,16.93,17.03,16.93,17.01,8400.0
2008-02-05 14:40:00,17.03,17.03,16.96,16.96,14200.0,17.03,17.03,16.96,16.96,14200.0
2008-02-05 14:45:00,16.96,16.96,16.91,16.91,11800.0,16.96,16.96,16.91,16.91,11800.0
2008-02-05 14:50:00,16.95,16.99,16.95,16.97,7000.0,16.95,16.99,16.95,16.97,7000.0
2008-02-05 14:55:00,16.97,17.06,16.97,17.0,8400.0,16.97,17.06,16.97,17.0,8400.0
2008-02-05 15:00:00,17.0,17.0,16.95,16.98,11200.0,17.0,17.0,16.95,16.98,11200.0
2008-02-05 15:05:00,16.97,16.99,16.97,16.99,2600.0,16.97,16.99,16.97,16.99,2600.0
2008-02-05 15:10:00,16.99,17.0,16.9,16.9,23000.0,16.99,17.0,16.9,16.9,23000.0
2008-02-05 15:15:00,16.92,16.92,16.85,16.86,24600.0,16.92,16.92,16.85,16.86,24600.0
2008-02-05 15:20:00,16.86,16.88,16.83,16.83,16200.0,16.86,16.88,16.83,16.83,16200.0
2008-02-05 15:25:00,16.82,16.9,16.81,16.89,22800.0,16.82,16.9,16.81,16.89,22800.0
2008-02-05 15:30:00,16.9,16.9,16.81,16.86,40600.0,16.9,16.9,16.81,16.86,40600.0
2008-02-05 15:35:00,16.84,16.86,16.83,16.85,17600.0,16.84,16.86,16.83,16.85,17600.0
2008-02-05 15:40:00,16.84,16.86,16.83,16.84,41000.0,16.84,16.86,16.83,16.84,41000.0
2008-02-05 15:45:00,16.84,16.91,16.82,16.85,18200.0,16.84,16.91,16.82,16.85,18200.0
2008-02-05 15:50:00,16.84,16.91,16.84,16.89,18000.0,16.84,16.91,16.84,16.89,18000.0
2008-02-05 15:55:00,16.89,16.92,16.85,16.88,12800.0,16.89,16.92,16.85,16.88,12800.0
2008-02-06 09:30:00,16.47,17.01,15.0,16.83,49800.0,16.47,17.01,15.0,16.83,49800.0
2008-02-06 09:35:00,16.83,16.87,16.75,16.86,9400.0,16.83,16.87,16.75,16.86,9400.0
2008-02-06 09:40:00,16.79,16.86,16.73,16.73,11200.0,16.79,16.86,16.73,16.73,11200.0
2008-02-06 09:45:00,16.73,16.81,16.72,16.8,8800.0,16.73,16.81,16.72,16.8,8800.0
2008-02-06 09:50:00,16.81,16.81,16.71,16.74,16600.0,16.81,16.81,16.71,16.74,16600.0
2008-02-06 09:55:00,16.75,16.75,16.5,16.52,63800.0,16.75,16.75,16.5,16.52,63800.0
2008-02-06 10:00:00,16.56,16.79,16.56,16.78,36000.0,16.56,16.79,16.56,16.78,36000.0
2008-02-06 10:05:00,16.75,16.77,16.69,16.77,12000.0,16.75,16.77,16.69,16.77,12000.0
2008-02-06 10:10:00,16.78,16.88,16.7,16.73,16200.0,16.78,16.88,16.7,16.73,16200.0
2008-02-06 10:15:00,16.73,16.81,16.73,16.79,6200.0,16.73,16.81,16.73,16.79,6200.0
2008-02-06 10:20:00,16.8,16.83,16.78,16.79,8200.0,16.8,16.83,16.78,16.79,8200.0
2008-02-06 10:25:00,16.78,16.88,16.78,16.85,11800.0,16.78,16.88,16.78,16.85,11800.0
2008-02-06 10:30:00,16.85,16.85,16.8,16.8,21000.0,16.85,16.85,16.8,16.8,21000.0
2008-02-06 10:35:00,16.8,16.86,16.78,16.86,10800.0,16.8,16.86,16.78,16.86,10800.0
2008-02-06 10:40:00,16.86,17.0,16.86,17.0,16600.0,16.86,17.0,16.86,17.0,16600.0
2008-02-06 10:45:00,17.0,17.0,16.96,16.97,4600.0,17.0,17.0,16.96,16.97,4600.0
2008-02-06 10:50:00,16.97,16.97,16.96,16.97,3600.0,16.97,16.97,16.96,16.97,3600.0
2008-02-06 10:55:00,16.96,16.97,16.92,16.92,19600.0,16.96,16.97,16.92,16.92,19600.0
2008-02-06 11:00:00,16.92,16.98,16.85,16.93,26400.0,16.92,16.98,16.85,16.93,26400.0
2008-02-06 11:05:00,16.97,17.03,16.92,16.98,11600.0,16.97,17.03,16.92,16.98,11600.0
2008-02-06 11:10:00,16.98,16.99,16.95,16.96,3400.0,16.98,16.99,16.95,16.96,3400.0
2008-02-06 11:15:00,17.0,17.03,16.98,16.99,21600.0,17.0,17.03,16.98,16.99,21600.0
2008-02-06 11:20:00,16.99,17.03,16.98,17.0,24200.0,16.99,17.03,16.98,17.0,24200.0
2008-02-06 11:25:00,17.01,17.02,17.0,17.02,9400.0,17.01,17.02,17.0,17.02,9400.0
2008-02-06 11:30:00,17.02,17.03,16.99,17.0,22600.0,17.02,17.03,16.99,17.0,22600.0
2008-02-06 11:35:00,16.99,17.0,16.95,16.95,3400.0,16.99,17.0,16.95,16.95,3400.0
2008-02-06 11:40:00,17.0,17.03,16.98,17.02,15400.0,17.0,17.03,16.98,17.02,15400.0
2008-02-06 11:45:00,17.03,17.08,17.0,17.04,43600.0,17.03,17.08,17.0,17.04,43600.0
2008-02-06 11:50:00,17.05,17.07,17.04,17.07,5600.0,17.05,17.07,17.04,17.07,5600.0
2008-02-06 11:55:00,17.07,17.15,17.07,17.1,12400.0,17.07,17.15,17.07,17.1,12400.0
2008-02-06 12:00:00,17.1,17.1,17.04,17.04,13000.0,17.1,17.1,17.04,17.04,13000.0
2008-02-06 12:05:00,17.06,17.1,16.99,16.99,23800.0,17.06,17.1,16.99,16.99,23800.0
2008-02-06 12:10:00,16.99,17.03,16.99,17.01,6600.0,16.99,17.03,16.99,17.01,6600.0
2008-02-06 12:15:00,17.03,17.04,17.01,17.02,2800.0,17.03,17.04,17.01,17.02,2800.0
2008-02-06 12:20:00,17.03,17.03,17.01,17.02,2800.0,17.03,17.03,17.01,17.02,2800.0
2008-02-06 12:25:00,17.08,17.09,17.07,17.08,1800.0,17.08,17.09,17.07,17.08,1800.0
2008-02-06 12:30:00,17.08,17.14,17.08,17.13,10200.0,17.08,17.14,17.08,17.13,10200.0
2008-02-06 12:35:00,17.15,17.22,17.13,17.22,5800.0,17.15,17.22,17.13,17.22,5800.0
2008-02-06 12:40:00,17.2,17.34,17.2,17.33,34600.0,17.2,17.34,17.2,17.33,34600.0
2008-02-06 12:45:00,17.33,17.33,17.21,17.24,12400.0,17.33,17.33,17.21,17.24,12400.0
2008-02-06 12:50:00,17.24,17.24,17.2,17.2,5000.0,17.24,17.24,17.2,17.2,5000.0
2008-02-06 12:55:00,17.2,17.2,17.12,17.12,7000.0,17.2,17.2,17.12,17.12,7000.0
2008-02-06 13:00:00,17.13,17.14,17.12,17.13,9400.0,17.13,17.14,17.12,17.13,9400.0
2008-02-06 13:05:00,17.14,17.28,17.13,17.18,9000.0,17.14,17.28,17.13,17.18,9000.0
2008-02-06 13:10:00,17.17,17.18,17.1,17.1,8000.0,17.17,17.18,17.1,17.1,8000.0
2008-02-06 13:15:00,17.1,17.1,17.0,17.07,6600.0,17.1,17.1,17.0,17.07,6600.0
2008-02-06 13:20:00,17.06,17.14,17.06,17.13,3800.0,17.06,17.14,17.06,17.13,3800.0
2008-02-06 13:25:00,17.14,17.14,17.11,17.11,5400.0,17.14,17.14,17.11,17.11,5400.0
2008-02-06 13:30:00,17.13,17.13,17.11,17.11,600.0,17.13,17.13,17.11,17.11,600.0
2008-02-06 13:35:00,17.12,17.15,17.08,17.08,8000.0,17.12,17.15,17.08,17.08,8000.0
2008-02-06 13:40:00,17.09,17.09,17.02,17.02,3400.0,17.09,17.09,17.02,17.02,3400.0
2008-02-06 13:45:00,17.05,17.05,17.02,17.03,7800.0,17.05,17.05,17.02,17.03,7800.0
2008-02-06 13:50:00,17.02,17.03,17.0,17.0,5200.0,17.02,17.03,17.0,17.0,5200.0
2008-02-06 13:55:00,17.0,17.02,16.99,17.0,9600.0,17.0,17.02,16.99,17.0,9600.0
2008-02-06 14:00:00,17.0,17.0,16.97,16.99,13200.0,17.0,17.0,16.97,16.99,13200.0
2008-02-06 14:05:00,16.97,17.0,16.97,17.0,3800.0,16.97,17.0,16.97,17.0,3800.0
2008-02-06 14:10:00,17.0,17.02,16.81,16.89,28600.0,17.0,17.02,16.81,16.89,28600.0
2008-02-06 14:15:00,16.89,16.9,16.78,16.82,52400.0,16.89,16.9,16.78,16.82,52400.0
2008-02-06 14:20:00,16.85,16.85,16.79,16.85,24600.0,16.85,16.85,16.79,16.85,24600.0
2008-02-06 14:25:00,16.82,16.85,16.82,16.84,8400.0,16.82,16.85,16.82,16.84,8400.0
2008-02-06 14:30:00,16.84,16.85,16.82,16.83,66200.0,16.84,16.85,16.82,16.83,66200.0
2008-02-06 14:35:00,16.83,16.85,16.71,16.84,34000.0,16.83,16.85,16.71,16.84,34000.0
2008-02-06 14:40:00,16.85,16.85,16.82,16.85,27200.0,16.85,16.85,16.82,16.85,27200.0
2008-02-06 14:45:00,16.82,16.85,16.82,16.85,5000.0,16.82,16.85,16.82,16.85,5000.0
2008-02-06 14:50:00,16.84,16.85,16.82,16.82,8200.0,16.84,16.85,16.82,16.82,8200.0
2008-02-06 14:55:00,16.85,16.85,16.83,16.83,22200.0,16.85,16.85,16.83,16.83,22200.0
2008-02-06 15:00:00,16.85,16.93,16.83,16.9,23800.0,16.85,16.93,16.83,16.9,23800.0
2008-02-06 15:05:00,16.92,16.93,16.85,16.93,10000.0,16.92,16.93,16.85,16.93,10000.0
2008-02-06 15:10:00,16.9,16.91,16.85,16.85,4400.0,16.9,16.91,16.85,16.85,4400.0
2008-02-06 15:15:00,16.85,16.85,16.75,16.78,12400.0,16.85,16.85,16.75,16.78,12400.0
2008-02-06 15:20:00,16.79,16.84,16.79,16.81,6600.0,16.79,16.84,16.79,16.81,6600.0
2008-02-06 15:25:00,16.84,16.89,16.84,16.89,2000.0,16.84,16.89,16.84,16.89,2000.0
2008-02-06 15:30:00,16.89,16.92,16.85,16.85,3200.0,16.89,16.92,16.85,16.85,3200.0
2008-02-06 15:35:00,16.85,16.86,16.75,16.75,19800.0,16.85,16.86,16.75,16.75,19800.0
2008-02-06 15:40:00,16.79,16.8,16.72,16.74,33800.0,16.79,16.8,16.72,16.74,33800.0
2008-02-06 15:45:00,16.74,16.74,16.7,16.71,29400.0,16.74,16.74,16.7,16.71,29400.0
2008-02-06 15:50:00,16.71,16.75,16.7,16.74,21200.0,16.71,16.75,16.7,16.74,21200.0
2008-02-06 15:55:00,16.71,16.75,16.65,16.71,71000.0,16.71,16.75,16.65,16.71,71000.0
2008-02-07 09:30:00,16.34,16.43,16.18,16.18,235400.0,16.34,16.43,16.18,16.18,235400.0
2008-02-07 09:35:00,16.22,16.3,16.11,16.27,47000.0,16.22,16.3,16.11,16.27,47000.0
2008-02-07 09:40:00,16.25,16.35,16.24,16.25,25200.0,16.25,16.35,16.24,16.25,25200.0
2008-02-07 09:45:00,16.25,16.25,16.1,16.1,35400.0,16.25,16.25,16.1,16.1,35400.0
2008-02-07 09:50:00,16.1,16.11,16.05,16.05,25400.0,16.1,16.11,16.05,16.05,25400.0
2008-02-07 09:55:00,16.05,16.1,16.0,16.0,39200.0,16.05,16.1,16.0,16.0,39200.0
2008-02-07 10:00:00,16.0,16.14,15.95,16.1,35000.0,16.0,16.14,15.95,16.1,35000.0
2008-02-07 10:05:00,16.07,16.2,16.07,16.11,33400.0,16.07,16.2,16.07,16.11,33400.0
2008-02-07 10:10:00,16.13,16.2,16.04,16.15,24800.0,16.13,16.2,16.04,16.15,24800.0
2008-02-07 10:15:00,16.17,16.33,16.17,16.28,52800.0,16.17,16.33,16.17,16.28,52800.0
2008-02-07 10:20:00,16.25,16.28,16.2,16.24,42800.0,16.25,16.28,16.2,16.24,42800.0
2008-02-07 10:25:00,16.27,16.36,16.23,16.23,30600.0,16.27,16.36,16.23,16.23,30600.0
2008-02-07 10:30:00,16.26,16.31,16.2,16.2,33200.0,16.26,16.31,16.2,16.2,33200.0
2008-02-07 10:35:00,16.2,16.23,16.2,16.21,16600.0,16.2,16.23,16.2,16.21,16600.0
2008-02-07 10:40:00,16.2,16.23,16.16,16.16,14000.0,16.2,16.23,16.16,16.16,14000.0
2008-02-07 10:45:00,16.17,16.27,16.15,16.27,24800.0,16.17,16.27,16.15,16.27,24800.0
2008-02-07 10:50:00,16.23,16.32,16.23,16.25,18800.0,16.23,16.32,16.23,16.25,18800.0
2008-02-07 10:55:00,16.23,16.28,16.22,16.25,57600.0,16.23,16.28,16.22,16.25,57600.0
2008-02-07 11:00:00,16.24,16.25,16.1,16.1,77400.0,16.24,16.25,16.1,16.1,77400.0
2008-02-07 11:05:00,16.12,16.14,16.09,16.09,9400.0,16.12,16.14,16.09,16.09,9400.0
2008-02-07 11:10:00,16.09,16.15,16.03,16.15,16600.0,16.09,16.15,16.03,16.15,16600.0
2008-02-07 11:15:00,16.15,16.23,16.15,16.18,26800.0,16.15,16.23,16.15,16.18,26800.0
2008-02-07 11:20:00,16.18,16.21,16.13,16.16,11600.0,16.18,16.21,16.13,16.16,11600.0
2008-02-07 11:25:00,16.2,16.22,16.2,16.2,4000.0,16.2,16.22,16.2,16.2,4000.0
2008-02-07 11:30:00,16.2,16.22,16.2,16.2,8200.0,16.2,16.22,16.2,16.2,8200.0
2008-02-07 11:35:00,16.19,16.2,16.17,16.19,3000.0,16.19,16.2,16.17,16.19,3000.0
2008-02-07 11:40:00,16.17,16.27,16.17,16.23,28800.0,16.17,16.27,16.17,16.23,28800.0
2008-02-07 11:45:00,16.23,16.25,16.21,16.23,3200.0,16.23,16.25,16.21,16.23,3200.0
2008-02-07 11:50:00,16.23,16.23,16.17,16.2,8200.0,16.23,16.23,16.17,16.2,8200.0
2008-02-07 11:55:00,16.17,16.2,16.15,16.17,9800.0,16.17,16.2,16.15,16.17,9800.0
2008-02-07 12:00:00,16.16,16.18,16.16,16.18,10200.0,16.16,16.18,16.16,16.18,10200.0
2008-02-07 12:05:00,16.18,16.25,16.18,16.23,4800.0,16.18,16.25,16.18,16.23,4800.0
2008-02-07 12:10:00,16.2,16.22,16.19,16.22,800.0,16.2,16.22,16.19,16.22,800.0
2008-02-07 12:15:00,16.21,16.21,16.21,16.21,800.0,16.21,16.21,16.21,16.21,800.0
2008-02-07 12:20:00,16.21,16.21,16.2,16.2,2000.0,16.21,16.21,16.2,16.2,2000.0
2008-02-07 12:25:00,16.21,16.22,16.21,16.22,3200.0,16.21,16.22,16.21,16.22,3200.0
2008-02-07 12:30:00,16.23,16.3,16.23,16.3,5400.0,16.23,16.3,16.23,16.3,5400.0
2008-02-07 12:35:00,16.32,16.37,16.32,16.34,8000.0,16.32,16.37,16.32,16.34,8000.0
2008-02-07 12:40:00,16.35,16.45,16.32,16.45,13200.0,16.35,16.45,16.32,16.45,13200.0
2008-02-07 12:45:00,16.4,16.46,16.37,16.43,18600.0,16.4,16.46,16.37,16.43,18600.0
2008-02-07 12:50:00,16.43,16.61,16.42,16.6,39200.0,16.43,16.61,16.42,16.6,39200.0
2008-02-07 12:55:00,16.58,16.7,16.57,16.7,39600.0,16.58,16.7,16.57,16.7,39600.0
2008-02-07 13:00:00,16.7,16.74,16.57,16.67,28800.0,16.7,16.74,16.57,16.67,28800.0
2008-02-07 13:05:00,16.67,16.74,16.58,16.74,23600.0,16.67,16.74,16.58,16.74,23600.0
2008-02-07 13:10:00,16.74,16.77,16.71,16.74,26600.0,16.74,16.77,16.71,16.74,26600.0
2008-02-07 13:15:00,16.71,16.78,16.67,16.7,32000.0,16.71,16.78,16.67,16.7,32000.0
2008-02-07 13:20:00,16.7,16.93,16.7,16.89,47200.0,16.7,16.93,16.7,16.89,47200.0
2008-02-07 13:25:00,16.89,16.98,16.87,16.98,22800.0,16.89,16.98,16.87,16.98,22800.0
2008-02-07 13:30:00,16.97,16.97,16.92,16.93,8800.0,16.97,16.97,16.92,16.93,8800.0
2008-02-07 13:35:00,16.95,17.08,16.9,17.08,27000.0,16.95,17.08,16.9,17.08,27000.0
2008-02-07 13:40:00,17.03,17.06,17.01,17.04,10200.0,17.03,17.06,17.01,17.04,10200.0
2008-02-07 13:45:00,17.04,17.04,16.98,16.98,24800.0,17.04,17.04,16.98,16.98,24800.0
2008-02-07 13:50:00,16.98,17.14,16.96,17.14,13800.0,16.98,17.14,16.96,17.14,13800.0
2008-02-07 13:55:00,17.1,17.14,16.99,17.09,40000.0,17.1,17.14,16.99,17.09,40000.0
2008-02-07 14:00:00,17.06,17.11,17.0,17.09,9400.0,17.06,17.11,17.0,17.09,9400.0
2008-02-07 14:05:00,17.07,17.12,17.0,17.1,17200.0,17.07,17.12,17.0,17.1,17200.0
2008-02-07 14:10:00,17.1,17.1,16.97,16.97,47800.0,17.1,17.1,16.97,16.97,47800.0
2008-02-07 14:15:00,17.0,17.04,16.98,16.98,18200.0,17.0,17.04,16.98,16.98,18200.0
2008-02-07 14:20:00,16.98,16.98,16.95,16.98,3600.0,16.98,16.98,16.95,16.98,3600.0
2008-02-07 14:25:00,16.98,16.99,16.96,16.99,8400.0,16.98,16.99,16.96,16.99,8400.0
2008-02-07 14:30:00,16.97,16.97,16.95,16.95,17400.0,16.97,16.97,16.95,16.95,17400.0
2008-02-07 14:35:00,16.95,16.96,16.88,16.9,33600.0,16.95,16.96,16.88,16.9,33600.0
2008-02-07 14:40:00,16.93,16.95,16.88,16.89,28200.0,16.93,16.95,16.88,16.89,28200.0
2008-02-07 14:45:00,16.89,16.93,16.88,16.89,25200.0,16.89,16.93,16.88,16.89,25200.0
2008-02-07 14:50:00,16.88,16.89,16.86,16.88,29000.0,16.88,16.89,16.86,16.88,29000.0
2008-02-07 14:55:00,16.88,16.93,16.88,16.91,27400.0,16.88,16.93,16.88,16.91,27400.0
2008-02-07 15:00:00,16.91,16.91,16.84,16.88,28000.0,16.91,16.91,16.84,16.88,28000.0
2008-02-07 15:05:00,16.89,16.93,16.83,16.85,26000.0,16.89,16.93,16.83,16.85,26000.0
2008-02-07 15:10:00,16.86,16.97,16.82,16.92,33000.0,16.86,16.97,16.82,16.92,33000.0
2008-02-07 15:15:00,16.93,17.0,16.91,17.0,5600.0,16.93,17.0,16.91,17.0,5600.0
2008-02-07 15:20:00,16.97,17.09,16.93,16.95,12600.0,16.97,17.09,16.93,16.95,12600.0
2008-02-07 15:25:00,16.95,17.0,16.89,16.93,39400.0,16.95,17.0,16.89,16.93,39400.0
2008-02-07 15:30:00,16.91,16.98,16.91,16.93,11800.0,16.91,16.98,16.91,16.93,11800.0
2008-02-07 15:35:00,16.94,16.95,16.9,16.91,10600.0,16.94,16.95,16.9,16.91,10600.0
2008-02-07 15:40:00,16.9,16.95,16.86,16.93,23400.0,16.9,16.95,16.86,16.93,23400.0
2008-02-07 15:45:00,16.94,17.02,16.9,16.97,44400.0,16.94,17.02,16.9,16.97,44400.0
2008-02-07 15:50:00,16.93,17.0,16.91,16.96,31000.0,16.93,17.0,16.91,16.96,31000.0
2008-02-07 15:55:00,16.98,17.13,16.96,17.03,33800.0,16.98,17.13,16.96,17.03,33800.0
2008-02-08 09:30:00,17.0,17.18,16.99,17.18,12400.0,17.0,17.18,16.99,17.18,12400.0
2008-02-08 09:35:00,17.2,17.2,17.14,17.2,19800.0,17.2,17.2,17.14,17.2,19800.0
2008-02-08 09:40:00,17.16,17.19,17.13,17.18,14000.0,17.16,17.19,17.13,17.18,14000.0
2008-02-08 09:45:00,17.18,17.4,17.18,17.34,16000.0,17.18,17.4,17.18,17.34,16000.0
2008-02-08 09:50:00,17.34,17.45,17.34,17.42,11000.0,17.34,17.45,17.34,17.42,11000.0
2008-02-08 09:55:00,17.42,17.48,17.4,17.43,8400.0,17.42,17.48,17.4,17.43,8400.0
2008-02-08 10:00:00,17.43,17.45,17.35,17.38,12200.0,17.43,17.45,17.35,17.38,12200.0
2008-02-08 10:05:00,17.38,17.5,17.38,17.48,15800.0,17.38,17.5,17.38,17.48,15800.0
2008-02-08 10:10:00,17.48,17.5,17.46,17.47,5800.0,17.48,17.5,17.46,17.47,5800.0
2008-02-08 10:15:00,17.47,17.47,17.33,17.41,16200.0,17.47,17.47,17.33,17.41,16200.0
2008-02-08 10:20:00,17.38,17.5,17.38,17.44,40200.0,17.38,17.5,17.38,17.44,40200.0
2008-02-08 10:25:00,17.44,17.48,17.43,17.47,7200.0,17.44,17.48,17.43,17.47,7200.0
2008-02-08 10:30:00,17.47,17.49,17.47,17.47,11000.0,17.47,17.49,17.47,17.47,11000.0
2008-02-08 10:35:00,17.47,17.48,17.43,17.45,7200.0,17.47,17.48,17.43,17.45,7200.0
2008-02-08 10:40:00,17.43,17.45,17.43,17.45,6800.0,17.43,17.45,17.43,17.45,6800.0
2008-02-08 10:45:00,17.45,17.46,17.43,17.43,10600.0,17.45,17.46,17.43,17.43,10600.0
2008-02-08 10:50:00,17.43,17.45,17.36,17.45,14000.0,17.43,17.45,17.36,17.45,14000.0
2008-02-08 10:55:00,17.41,17.43,17.4,17.4,9600.0,17.41,17.43,17.4,17.4,9600.0
2008-02-08 11:00:00,17.4,17.4,17.34,17.34,12400.0,17.4,17.4,17.34,17.34,12400.0
2008-02-08 11:05:00,17.36,17.41,17.34,17.41,14000.0,17.36,17.41,17.34,17.41,14000.0
2008-02-08 11:10:00,17.45,17.47,17.43,17.45,6600.0,17.45,17.47,17.43,17.45,6600.0
2008-02-08 11:15:00,17.43,17.43,17.32,17.32,6400.0,17.43,17.43,17.32,17.32,6400.0
2008-02-08 11:20:00,17.33,17.33,17.13,17.15,44400.0,17.33,17.33,17.13,17.15,44400.0
2008-02-08 11:25:00,17.11,17.3,17.07,17.25,72000.0,17.11,17.3,17.07,17.25,72000.0
2008-02-08 11:30:00,17.25,17.37,17.23,17.37,15600.0,17.25,17.37,17.23,17.37,15600.0
2008-02-08 11:35:00,17.34,17.38,17.32,17.35,16000.0,17.34,17.38,17.32,17.35,16000.0
2008-02-08 11:40:00,17.35,17.35,17.27,17.27,3600.0,17.35,17.35,17.27,17.27,3600.0
2008-02-08 11:45:00,17.29,17.29,17.23,17.23,5800.0,17.29,17.29,17.23,17.23,5800.0
2008-02-08 11:50:00,17.24,17.25,17.23,17.24,14600.0,17.24,17.25,17.23,17.24,14600.0
2008-02-08 11:55:00,17.3,17.35,17.23,17.23,15200.0,17.3,17.35,17.23,17.23,15200.0
2008-02-08 12:00:00,17.23,17.24,17.23,17.23,7600.0,17.23,17.24,17.23,17.23,7600.0
2008-02-08 12:05:00,17.24,17.24,17.24,17.24,400.0,17.24,17.24,17.24,17.24,400.0
2008-02-08 12:10:00,17.23,17.23,17.1,17.13,13400.0,17.23,17.23,17.1,17.13,13400.0
2008-02-08 12:15:00,17.08,17.09,17.05,17.09,7000.0,17.08,17.09,17.05,17.09,7000.0
2008-02-08 12:20:00,17.06,17.08,16.96,17.08,13600.0,17.06,17.08,16.96,17.08,13600.0
2008-02-08 12:25:00,17.1,17.25,17.1,17.14,12200.0,17.1,17.25,17.1,17.14,12200.0
2008-02-08 12:30:00,17.2,17.2,17.15,17.15,5200.0,17.2,17.2,17.15,17.15,5200.0
2008-02-08 12:35:00,17.15,17.15,17.01,17.13,37800.0,17.15,17.15,17.01,17.13,37800.0
2008-02-08 12:40:00,17.13,17.22,17.1,17.18,9600.0,17.13,17.22,17.1,17.18,9600.0
2008-02-08 12:45:00,17.14,17.14,17.1,17.1,6800.0,17.14,17.14,17.1,17.1,6800.0
2008-02-08 12:50:00,17.1,17.17,17.1,17.13,11600.0,17.1,17.17,17.1,17.13,11600.0
2008-02-08 12:55:00,17.13,17.14,17.13,17.14,8400.0,17.13,17.14,17.13,17.14,8400.0
2008-02-08 13:00:00,17.14,17.18,17.13,17.18,1800.0,17.14,17.18,17.13,17.18,1800.0
2008-02-08 13:05:00,17.18,17.24,17.18,17.23,8200.0,17.18,17.24,17.18,17.23,8200.0
2008-02-08 13:10:00,17.23,17.28,17.14,17.14,10400.0,17.23,17.28,17.14,17.14,10400.0
2008-02-08 13:15:00,17.15,17.15,17.08,17.08,19200.0,17.15,17.15,17.08,17.08,19200.0
2008-02-08 13:20:00,17.05,17.13,17.05,17.06,15200.0,17.05,17.13,17.05,17.06,15200.0
2008-02-08 13:25:00,17.05,17.21,17.05,17.21,16800.0,17.05,17.21,17.05,17.21,16800.0
2008-02-08 13:30:00,17.18,17.18,17.15,17.15,7400.0,17.18,17.18,17.15,17.15,7400.0
2008-02-08 13:35:00,17.15,17.15,17.05,17.05,21800.0,17.15,17.15,17.05,17.05,21800.0
2008-02-08 13:40:00,17.05,17.07,17.05,17.07,6400.0,17.05,17.07,17.05,17.07,6400.0
2008-02-08 13:45:00,17.08,17.15,17.08,17.15,6600.0,17.08,17.15,17.08,17.15,6600.0
2008-02-08 13:50:00,17.13,17.18,17.13,17.18,4000.0,17.13,17.18,17.13,17.18,4000.0
2008-02-08 13:55:00,17.14,17.14,17.14,17.14,200.0,17.14,17.14,17.14,17.14,200.0
2008-02-08 14:00:00,17.18,17.2,17.16,17.2,5400.0,17.18,17.2,17.16,17.2,5400.0
2008-02-08 14:05:00,17.22,17.27,17.22,17.27,3600.0,17.22,17.27,17.22,17.27,3600.0
2008-02-08 14:10:00,17.27,17.27,17.24,17.24,800.0,17.27,17.27,17.24,17.24,800.0
2008-02-08 14:15:00,17.22,17.24,17.21,17.24,4400.0,17.22,17.24,17.21,17.24,4400.0
2008-02-08 14:20:00,17.25,17.29,17.24,17.24,9400.0,17.25,17.29,17.24,17.24,9400.0
2008-02-08 14:25:00,17.23,17.25,17.23,17.23,11800.0,17.23,17.25,17.23,17.23,11800.0
2008-02-08 14:30:00,17.23,17.23,17.23,17.23,11200.0,17.23,17.23,17.23,17.23,11200.0
2008-02-08 14:35:00,17.23,17.23,17.23,17.23,8800.0,17.23,17.23,17.23,17.23,8800.0
2008-02-08 14:40:00,17.23,17.23,17.2,17.2,21000.0,17.23,17.23,17.2,17.2,21000.0
2008-02-08 14:45:00,17.22,17.22,17.18,17.18,20400.0,17.22,17.22,17.18,17.18,20400.0
2008-02-08 14:50:00,17.18,17.18,17.15,17.15,18200.0,17.18,17.18,17.15,17.15,18200.0
2008-02-08 14:55:00,17.15,17.2,17.15,17.18,22000.0,17.15,17.2,17.15,17.18,22000.0
2008-02-08 15:00:00,17.18,17.18,17.15,17.15,11200.0,17.18,17.18,17.15,17.15,11200.0
2008-02-08 15:05:00,17.15,17.18,17.15,17.18,11000.0,17.15,17.18,17.15,17.18,11000.0
2008-02-08 15:10:00,17.18,17.18,17.18,17.18,2200.0,17.18,17.18,17.18,17.18,2200.0
2008-02-08 15:15:00,17.18,17.2,17.18,17.2,3400.0,17.18,17.2,17.18,17.2,3400.0
2008-02-08 15:20:00,17.18,17.18,17.18,17.18,7000.0,17.18,17.18,17.18,17.18,7000.0
2008-02-08 15:25:00,17.18,17.18,17.18,17.18,1000.0,17.18,17.18,17.18,17.18,1000.0
2008-02-08 15:30:00,17.18,17.18,17.15,17.16,13400.0,17.18,17.18,17.15,17.16,13400.0
2008-02-08 15:35:00,17.16,17.16,17.15,17.15,7600.0,17.16,17.16,17.15,17.15,7600.0
2008-02-08 15:40:00,17.15,17.16,17.15,17.15,8600.0,17.15,17.16,17.15,17.15,8600.0
2008-02-08 15:45:00,17.15,17.2,17.15,17.19,21600.0,17.15,17.2,17.15,17.19,21600.0
2008-02-08 15:50:00,17.19,17.2,17.03,17.09,38800.0,17.19,17.2,17.03,17.09,38800.0
2008-02-08 15:55:00,17.09,17.14,17.09,17.14,12400.0,17.09,17.14,17.09,17.14,12400.0
2008-02-11 09:30:00,17.15,17.2,17.13,17.14,28800.0,17.15,17.2,17.13,17.14,28800.0
2008-02-11 09:35:00,17.13,17.18,17.13,17.18,30800.0,17.13,17.18,17.13,17.18,30800.0
2008-02-11 09:40:00,17.18,17.18,17.13,17.15,30400.0,17.18,17.18,17.13,17.15,30400.0
2008-02-11 09:45:00,17.15,17.2,17.13,17.2,27200.0,17.15,17.2,17.13,17.2,27200.0
2008-02-11 09:50:00,17.2,17.25,17.18,17.18,25400.0,17.2,17.25,17.18,17.18,25400.0
2008-02-11 09:55:00,17.18,17.19,17.15,17.19,13800.0,17.18,17.19,17.15,17.19,13800.0
2008-02-11 10:00:00,17.19,17.25,17.16,17.23,11800.0,17.19,17.25,17.16,17.23,11800.0
2008-02-11 10:05:00,17.23,17.25,17.18,17.21,35200.0,17.23,17.25,17.18,17.21,35200.0
2008-02-11 10:10:00,17.18,17.21,17.18,17.2,11800.0,17.18,17.21,17.18,17.2,11800.0
2008-02-11 10:15:00,17.18,17.23,17.18,17.2,12600.0,17.18,17.23,17.18,17.2,12600.0
2008-02-11 10:20:00,17.21,17.22,17.18,17.22,20800.0,17.21,17.22,17.18,17.22,20800.0
2008-02-11 10:25:00,17.22,17.24,17.18,17.21,18000.0,17.22,17.24,17.18,17.21,18000.0
2008-02-11 10:30:00,17.21,17.25,17.18,17.21,27000.0,17.21,17.25,17.18,17.21,27000.0
2008-02-11 10:35:00,17.21,17.25,17.2,17.21,12400.0,17.21,17.25,17.2,17.21,12400.0
2008-02-11 10:40:00,17.21,17.23,17.19,17.2,13400.0,17.21,17.23,17.19,17.2,13400.0
2008-02-11 10:45:00,17.2,17.21,17.18,17.19,29000.0,17.2,17.21,17.18,17.19,29000.0
2008-02-11 10:50:00,17.18,17.24,17.18,17.19,74800.0,17.18,17.24,17.18,17.19,74800.0
2008-02-11 10:55:00,17.18,17.2,17.15,17.18,32400.0,17.18,17.2,17.15,17.18,32400.0
2008-02-11 11:00:00,17.18,17.18,17.18,17.18,8800.0,17.18,17.18,17.18,17.18,8800.0
2008-02-11 11:05:00,17.18,17.25,17.18,17.19,19800.0,17.18,17.25,17.18,17.19,19800.0
2008-02-11 11:10:00,17.23,17.24,17.18,17.18,10600.0,17.23,17.24,17.18,17.18,10600.0
2008-02-11 11:15:00,17.18,17.2,17.18,17.2,10200.0,17.18,17.2,17.18,17.2,10200.0
2008-02-11 11:20:00,17.18,17.22,17.15,17.16,21600.0,17.18,17.22,17.15,17.16,21600.0
2008-02-11 11:25:00,17.2,17.24,17.17,17.2,26400.0,17.2,17.24,17.17,17.2,26400.0
2008-02-11 11:30:00,17.2,17.24,17.15,17.15,65600.0,17.2,17.24,17.15,17.15,65600.0
2008-02-11 11:35:00,17.15,17.2,17.13,17.13,40600.0,17.15,17.2,17.13,17.13,40600.0
2008-02-11 11:40:00,17.17,17.24,17.17,17.22,19200.0,17.17,17.24,17.17,17.22,19200.0
2008-02-11 11:45:00,17.22,17.22,17.18,17.19,23200.0,17.22,17.22,17.18,17.19,23200.0
2008-02-11 11:50:00,17.18,17.19,17.18,17.19,4000.0,17.18,17.19,17.18,17.19,4000.0
2008-02-11 11:55:00,17.19,17.23,17.18,17.23,12000.0,17.19,17.23,17.18,17.23,12000.0
2008-02-11 12:00:00,17.23,17.24,17.21,17.23,21600.0,17.23,17.24,17.21,17.23,21600.0
2008-02-11 12:05:00,17.24,17.25,17.17,17.18,33800.0,17.24,17.25,17.17,17.18,33800.0
2008-02-11 12:10:00,17.18,17.2,17.18,17.18,19600.0,17.18,17.2,17.18,17.18,19600.0
2008-02-11 12:15:00,17.18,17.18,17.17,17.18,9200.0,17.18,17.18,17.17,17.18,9200.0
2008-02-11 12:20:00,17.18,17.19,17.17,17.18,27400.0,17.18,17.19,17.17,17.18,27400.0
2008-02-11 12:25:00,17.18,17.2,17.17,17.19,3600.0,17.18,17.2,17.17,17.19,3600.0
2008-02-11 12:30:00,17.18,17.19,17.17,17.18,5600.0,17.18,17.19,17.17,17.18,5600.0
2008-02-11 12:35:00,17.18,17.18,17.17,17.18,11200.0,17.18,17.18,17.17,17.18,11200.0
2008-02-11 12:40:00,17.18,17.18,17.18,17.18,5600.0,17.18,17.18,17.18,17.18,5600.0
2008-02-11 12:45:00,17.18,17.18,17.18,17.18,11000.0,17.18,17.18,17.18,17.18,11000.0
2008-02-11 12:50:00,17.18,17.18,17.18,17.18,9400.0,17.18,17.18,17.18,17.18,9400.0
2008-02-11 12:55:00,17.18,17.19,17.18,17.19,40400.0,17.18,17.19,17.18,17.19,40400.0
2008-02-11 13:00:00,17.18,17.19,17.18,17.19,10200.0,17.18,17.19,17.18,17.19,10200.0
2008-02-11 13:05:00,17.19,17.19,17.18,17.19,5600.0,17.19,17.19,17.18,17.19,5600.0
2008-02-11 13:10:00,17.18,17.19,17.18,17.18,11400.0,17.18,17.19,17.18,17.18,11400.0
2008-02-11 13:15:00,17.18,17.18,17.18,17.18,13600.0,17.18,17.18,17.18,17.18,13600.0
2008-02-11 13:20:00,17.18,17.18,17.18,17.18,7400.0,17.18,17.18,17.18,17.18,7400.0
2008-02-11 13:25:00,17.18,17.18,17.18,17.18,16000.0,17.18,17.18,17.18,17.18,16000.0
2008-02-11 13:30:00,17.18,17.18,17.18,17.18,24000.0,17.18,17.18,17.18,17.18,24000.0
2008-02-11 13:35:00,17.18,17.18,17.18,17.18,7600.0,17.18,17.18,17.18,17.18,7600.0
2008-02-11 13:40:00,17.18,17.18,17.18,17.18,5200.0,17.18,17.18,17.18,17.18,5200.0
2008-02-11 13:45:00,17.18,17.18,17.18,17.18,6800.0,17.18,17.18,17.18,17.18,6800.0
2008-02-11 13:50:00,17.18,17.18,17.18,17.18,10400.0,17.18,17.18,17.18,17.18,10400.0
2008-02-11 13:55:00,17.18,17.18,17.18,17.18,8600.0,17.18,17.18,17.18,17.18,8600.0
2008-02-11 14:00:00,17.18,17.18,17.18,17.18,30200.0,17.18,17.18,17.18,17.18,30200.0
2008-02-11 14:05:00,17.18,17.22,17.16,17.21,41000.0,17.18,17.22,17.16,17.21,41000.0
2008-02-11 14:10:00,17.21,17.25,17.2,17.25,13400.0,17.21,17.25,17.2,17.25,13400.0
2008-02-11 14:15:00,17.24,17.29,17.21,17.21,16200.0,17.24,17.29,17.21,17.21,16200.0
2008-02-11 14:20:00,17.21,17.22,17.18,17.2,8400.0,17.21,17.22,17.18,17.2,8400.0
2008-02-11 14:25:00,17.2,17.2,17.18,17.19,8000.0,17.2,17.2,17.18,17.19,8000.0
2008-02-11 14:30:00,17.2,17.2,17.18,17.18,13800.0,17.2,17.2,17.18,17.18,13800.0
2008-02-11 14:35:00,17.18,17.19,17.18,17.18,11600.0,17.18,17.19,17.18,17.18,11600.0
2008-02-11 14:40:00,17.18,17.18,17.18,17.18,21400.0,17.18,17.18,17.18,17.18,21400.0
2008-02-11 14:45:00,17.18,17.18,17.18,17.18,13400.0,17.18,17.18,17.18,17.18,13400.0
2008-02-11 14:50:00,17.18,17.18,17.15,17.18,44000.0,17.18,17.18,17.15,17.18,44000.0
2008-02-11 14:55:00,17.18,17.18,17.18,17.18,16000.0,17.18,17.18,17.18,17.18,16000.0
2008-02-11 15:00:00,17.18,17.18,17.18,17.18,17400.0,17.18,17.18,17.18,17.18,17400.0
2008-02-11 15:05:00,17.18,17.18,17.18,17.18,7000.0,17.18,17.18,17.18,17.18,7000.0
2008-02-11 15:10:00,17.18,17.18,17.18,17.18,63800.0,17.18,17.18,17.18,17.18,63800.0
2008-02-11 15:15:00,17.18,17.18,17.18,17.18,7000.0,17.18,17.18,17.18,17.18,7000.0
2008-02-11 15:20:00,17.18,17.21,17.18,17.21,65400.0,17.18,17.21,17.18,17.21,65400.0
2008-02-11 15:25:00,17.21,17.22,17.2,17.22,30400.0,17.21,17.22,17.2,17.22,30400.0
2008-02-11 15:30:00,17.22,17.23,17.2,17.23,29200.0,17.22,17.23,17.2,17.23,29200.0
2008-02-11 15:35:00,17.23,17.27,17.21,17.21,24000.0,17.23,17.27,17.21,17.21,24000.0
2008-02-11 15:40:00,17.21,17.22,17.19,17.2,38600.0,17.21,17.22,17.19,17.2,38600.0
2008-02-11 15:45:00,17.2,17.23,17.2,17.23,24400.0,17.2,17.23,17.2,17.23,24400.0
2008-02-11 15:50:00,17.23,17.23,17.19,17.21,28800.0,17.23,17.23,17.19,17.21,28800.0
2008-02-11 15:55:00,17.21,17.25,17.18,17.22,39600.0,17.21,17.25,17.18,17.22,39600.0
2008-02-12 09:30:00,17.31,17.45,17.31,17.41,7000.0,17.31,17.45,17.31,17.41,7000.0
2008-02-12 09:35:00,17.43,17.5,17.4,17.43,49600.0,17.43,17.5,17.4,17.43,49600.0
2008-02-12 09:40:00,17.41,17.43,17.3,17.38,21800.0,17.41,17.43,17.3,17.38,21800.0
2008-02-12 09:45:00,17.39,17.41,17.36,17.38,11000.0,17.39,17.41,17.36,17.38,11000.0
2008-02-12 09:50:00,17.38,17.43,17.38,17.41,12200.0,17.38,17.43,17.38,17.41,12200.0
2008-02-12 09:55:00,17.4,17.41,17.39,17.41,4800.0,17.4,17.41,17.39,17.41,4800.0
2008-02-12 10:00:00,17.43,17.5,17.43,17.5,14600.0,17.43,17.5,17.43,17.5,14600.0
2008-02-12 10:05:00,17.48,17.5,17.45,17.5,43200.0,17.48,17.5,17.45,17.5,43200.0
2008-02-12 10:10:00,17.5,17.5,17.45,17.49,43200.0,17.5,17.5,17.45,17.49,43200.0
2008-02-12 10:15:00,17.49,17.65,17.49,17.64,73800.0,17.49,17.65,17.49,17.64,73800.0
2008-02-12 10:20:00,17.61,17.75,17.5,17.58,110600.0,17.61,17.75,17.5,17.58,110600.0
2008-02-12 10:25:00,17.55,17.68,17.53,17.65,53200.0,17.55,17.68,17.53,17.65,53200.0
2008-02-12 10:30:00,17.64,17.71,17.6,17.71,44400.0,17.64,17.71,17.6,17.71,44400.0
2008-02-12 10:35:00,17.68,17.72,17.63,17.68,30800.0,17.68,17.72,17.63,17.68,30800.0
2008-02-12 10:40:00,17.7,17.74,17.68,17.68,25200.0,17.7,17.74,17.68,17.68,25200.0
2008-02-12 10:45:00,17.7,17.72,17.53,17.58,39400.0,17.7,17.72,17.53,17.58,39400.0
2008-02-12 10:50:00,17.56,17.66,17.54,17.65,34600.0,17.56,17.66,17.54,17.65,34600.0
2008-02-12 10:55:00,17.65,17.69,17.61,17.64,29000.0,17.65,17.69,17.61,17.64,29000.0
2008-02-12 11:00:00,17.68,17.72,17.68,17.68,15400.0,17.68,17.72,17.68,17.68,15400.0
2008-02-12 11:05:00,17.68,17.82,17.68,17.79,172000.0,17.68,17.82,17.68,17.79,172000.0
2008-02-12 11:10:00,17.78,17.81,17.74,17.81,6200.0,17.78,17.81,17.74,17.81,6200.0
2008-02-12 11:15:00,17.8,17.8,17.72,17.75,10400.0,17.8,17.8,17.72,17.75,10400.0
2008-02-12 11:20:00,17.75,17.75,17.7,17.73,59200.0,17.75,17.75,17.7,17.73,59200.0
2008-02-12 11:25:00,17.74,17.8,17.71,17.8,11800.0,17.74,17.8,17.71,17.8,11800.0
2008-02-12 11:30:00,17.79,17.83,17.73,17.81,31600.0,17.79,17.83,17.73,17.81,31600.0
2008-02-12 11:35:00,17.8,17.93,17.74,17.77,95800.0,17.8,17.93,17.74,17.77,95800.0
2008-02-12 11:40:00,17.77,17.81,17.73,17.81,8200.0,17.77,17.81,17.73,17.81,8200.0
2008-02-12 11:45:00,17.81,17.82,17.76,17.81,8400.0,17.81,17.82,17.76,17.81,8400.0
2008-02-12 11:50:00,17.81,17.88,17.81,17.86,9600.0,17.81,17.88,17.81,17.86,9600.0
2008-02-12 11:55:00,17.86,17.93,17.73,17.77,34600.0,17.86,17.93,17.73,17.77,34600.0
2008-02-12 12:00:00,17.79,17.89,17.78,17.84,17200.0,17.79,17.89,17.78,17.84,17200.0
2008-02-12 12:05:00,17.84,17.84,17.71,17.75,36200.0,17.84,17.84,17.71,17.75,36200.0
2008-02-12 12:10:00,17.76,17.83,17.76,17.83,5200.0,17.76,17.83,17.76,17.83,5200.0
2008-02-12 12:15:00,17.83,17.83,17.77,17.77,2200.0,17.83,17.83,17.77,17.77,2200.0
2008-02-12 12:20:00,17.81,17.81,17.75,17.78,11000.0,17.81,17.81,17.75,17.78,11000.0
2008-02-12 12:25:00,17.8,17.83,17.75,17.75,11800.0,17.8,17.83,17.75,17.75,11800.0
2008-02-12 12:30:00,17.75,17.79,17.68,17.68,12400.0,17.75,17.79,17.68,17.68,12400.0
2008-02-12 12:35:00,17.68,17.7,17.67,17.68,10000.0,17.68,17.7,17.67,17.68,10000.0
2008-02-12 12:40:00,17.74,17.79,17.68,17.68,2400.0,17.74,17.79,17.68,17.68,2400.0
2008-02-12 12:45:00,17.73,17.81,17.73,17.76,6200.0,17.73,17.81,17.73,17.76,6200.0
2008-02-12 12:50:00,17.75,17.85,17.75,17.81,14000.0,17.75,17.85,17.75,17.81,14000.0
2008-02-12 12:55:00,17.84,17.9,17.84,17.86,6600.0,17.84,17.9,17.84,17.86,6600.0
2008-02-12 13:00:00,17.86,17.9,17.85,17.88,10200.0,17.86,17.9,17.85,17.88,10200.0
2008-02-12 13:05:00,17.89,17.94,17.88,17.91,20200.0,17.89,17.94,17.88,17.91,20200.0
2008-02-12 13:10:00,17.93,17.98,17.88,17.88,21400.0,17.93,17.98,17.88,17.88,21400.0
2008-02-12 13:15:00,17.88,17.99,17.85,17.85,22600.0,17.88,17.99,17.85,17.85,22600.0
2008-02-12 13:20:00,17.86,17.94,17.85,17.94,19000.0,17.86,17.94,17.85,17.94,19000.0
2008-02-12 13:25:00,17.95,17.98,17.92,17.97,7400.0,17.95,17.98,17.92,17.97,7400.0
2008-02-12 13:30:00,17.98,17.99,17.94,17.95,15200.0,17.98,17.99,17.94,17.95,15200.0
2008-02-12 13:35:00,17.95,17.96,17.9,17.91,11600.0,17.95,17.96,17.9,17.91,11600.0
2008-02-12 13:40:00,17.91,17.91,17.87,17.87,8600.0,17.91,17.91,17.87,17.87,8600.0
2008-02-12 13:45:00,17.88,17.89,17.8,17.86,30200.0,17.88,17.89,17.8,17.86,30200.0
2008-02-12 13:50:00,17.88,17.92,17.88,17.91,7800.0,17.88,17.92,17.88,17.91,7800.0
2008-02-12 13:55:00,17.9,17.92,17.9,17.92,18000.0,17.9,17.92,17.9,17.92,18000.0
2008-02-12 14:00:00,17.9,17.9,17.83,17.9,6000.0,17.9,17.9,17.83,17.9,6000.0
2008-02-12 14:05:00,17.91,17.91,17.83,17.83,8400.0,17.91,17.91,17.83,17.83,8400.0
2008-02-12 14:10:00,17.84,17.84,17.73,17.75,27000.0,17.84,17.84,17.73,17.75,27000.0
2008-02-12 14:15:00,17.75,17.75,17.61,17.65,16000.0,17.75,17.75,17.61,17.65,16000.0
2008-02-12 14:20:00,17.62,17.65,17.54,17.54,30200.0,17.62,17.65,17.54,17.54,30200.0
2008-02-12 14:25:00,17.56,17.61,17.56,17.6,12600.0,17.56,17.61,17.56,17.6,12600.0
2008-02-12 14:30:00,17.6,17.61,17.58,17.6,7000.0,17.6,17.61,17.58,17.6,7000.0
2008-02-12 14:35:00,17.6,17.66,17.54,17.63,12600.0,17.6,17.66,17.54,17.63,12600.0
2008-02-12 14:40:00,17.6,17.6,17.56,17.56,5800.0,17.6,17.6,17.56,17.56,5800.0
2008-02-12 14:45:00,17.56,17.62,17.56,17.62,9000.0,17.56,17.62,17.56,17.62,9000.0
2008-02-12 14:50:00,17.62,17.68,17.62,17.65,10600.0,17.62,17.68,17.62,17.65,10600.0
2008-02-12 14:55:00,17.65,17.7,17.65,17.7,10600.0,17.65,17.7,17.65,17.7,10600.0
2008-02-12 15:00:00,17.7,17.7,17.62,17.63,13800.0,17.7,17.7,17.62,17.63,13800.0
2008-02-12 15:05:00,17.61,17.66,17.6,17.66,24600.0,17.61,17.66,17.6,17.66,24600.0
2008-02-12 15:10:00,17.67,17.69,17.56,17.56,14400.0,17.67,17.69,17.56,17.56,14400.0
2008-02-12 15:15:00,17.58,17.59,17.53,17.54,6600.0,17.58,17.59,17.53,17.54,6600.0
2008-02-12 15:20:00,17.56,17.56,17.4,17.48,30000.0,17.56,17.56,17.4,17.48,30000.0
2008-02-12 15:25:00,17.48,17.53,17.41,17.5,35000.0,17.48,17.53,17.41,17.5,35000.0
2008-02-12 15:30:00,17.5,17.56,17.47,17.47,9800.0,17.5,17.56,17.47,17.47,9800.0
2008-02-12 15:35:00,17.47,17.49,17.45,17.48,16600.0,17.47,17.49,17.45,17.48,16600.0
2008-02-12 15:40:00,17.48,17.54,17.47,17.52,15600.0,17.48,17.54,17.47,17.52,15600.0
2008-02-12 15:45:00,17.52,17.61,17.52,17.61,8200.0,17.52,17.61,17.52,17.61,8200.0
2008-02-12 15:50:00,17.6,17.7,17.5,17.5,19200.0,17.6,17.7,17.5,17.5,19200.0
2008-02-12 15:55:00,17.5,17.66,17.48,17.66,19000.0,17.5,17.66,17.48,17.66,19000.0
2008-02-13 09:30:00,17.96,17.96,17.75,17.83,51800.0,17.96,17.96,17.75,17.83,51800.0
2008-02-13 09:35:00,17.8,17.96,17.68,17.68,49800.0,17.8,17.96,17.68,17.68,49800.0
2008-02-13 09:40:00,17.68,17.75,17.68,17.71,25400.0,17.68,17.75,17.68,17.71,25400.0
2008-02-13 09:45:00,17.68,17.73,17.68,17.68,7200.0,17.68,17.73,17.68,17.68,7200.0
2008-02-13 09:50:00,17.68,17.68,17.52,17.58,20000.0,17.68,17.68,17.52,17.58,20000.0
2008-02-13 09:55:00,17.58,17.73,17.58,17.73,35800.0,17.58,17.73,17.58,17.73,35800.0
2008-02-13 10:00:00,17.73,17.75,17.58,17.68,22200.0,17.73,17.75,17.58,17.68,22200.0
2008-02-13 10:05:00,17.66,17.66,17.53,17.65,16000.0,17.66,17.66,17.53,17.65,16000.0
2008-02-13 10:10:00,17.66,17.66,17.3,17.43,99200.0,17.66,17.66,17.3,17.43,99200.0
2008-02-13 10:15:00,17.43,17.53,17.4,17.41,23600.0,17.43,17.53,17.4,17.41,23600.0
2008-02-13 10:20:00,17.4,17.5,17.38,17.4,13000.0,17.4,17.5,17.38,17.4,13000.0
2008-02-13 10:25:00,17.38,17.44,17.33,17.44,15600.0,17.38,17.44,17.33,17.44,15600.0
2008-02-13 10:30:00,17.47,17.5,17.43,17.43,1200.0,17.47,17.5,17.43,17.43,1200.0
2008-02-13 10:35:00,17.49,17.49,17.36,17.4,33600.0,17.49,17.49,17.36,17.4,33600.0
2008-02-13 10:40:00,17.38,17.39,17.31,17.35,11800.0,17.38,17.39,17.31,17.35,11800.0
2008-02-13 10:45:00,17.38,17.43,17.3,17.3,17000.0,17.38,17.43,17.3,17.3,17000.0
2008-02-13 10:50:00,17.32,17.32,17.26,17.32,7800.0,17.32,17.32,17.26,17.32,7800.0
2008-02-13 10:55:00,17.32,17.32,17.3,17.32,9800.0,17.32,17.32,17.3,17.32,9800.0
2008-02-13 11:00:00,17.3,17.32,17.3,17.3,5000.0,17.3,17.32,17.3,17.3,5000.0
2008-02-13 11:05:00,17.3,17.32,17.29,17.3,10400.0,17.3,17.32,17.29,17.3,10400.0
2008-02-13 11:10:00,17.32,17.32,17.32,17.32,3000.0,17.32,17.32,17.32,17.32,3000.0
2008-02-13 11:15:00,17.32,17.36,17.3,17.36,12000.0,17.32,17.36,17.3,17.36,12000.0
2008-02-13 11:20:00,17.36,17.36,17.25,17.3,13600.0,17.36,17.36,17.25,17.3,13600.0
2008-02-13 11:25:00,17.28,17.43,17.28,17.4,1800.0,17.28,17.43,17.28,17.4,1800.0
2008-02-13 11:30:00,17.39,17.46,17.31,17.33,7000.0,17.39,17.46,17.31,17.33,7000.0
2008-02-13 11:35:00,17.36,17.41,17.34,17.41,4400.0,17.36,17.41,17.34,17.41,4400.0
2008-02-13 11:40:00,17.42,17.48,17.39,17.39,6000.0,17.42,17.48,17.39,17.39,6000.0
2008-02-13 11:45:00,17.36,17.43,17.36,17.41,7600.0,17.36,17.43,17.36,17.41,7600.0
2008-02-13 11:50:00,17.39,17.41,17.34,17.34,6000.0,17.39,17.41,17.34,17.34,6000.0
2008-02-13 11:55:00,17.36,17.42,17.32,17.35,5200.0,17.36,17.42,17.32,17.35,5200.0
2008-02-13 12:00:00,17.35,17.35,17.31,17.33,3200.0,17.35,17.35,17.31,17.33,3200.0
2008-02-13 12:05:00,17.33,17.33,17.3,17.3,6600.0,17.33,17.33,17.3,17.3,6600.0
2008-02-13 12:10:00,17.3,17.39,17.3,17.35,13800.0,17.3,17.39,17.3,17.35,13800.0
2008-02-13 12:15:00,17.31,17.32,17.3,17.31,5800.0,17.31,17.32,17.3,17.31,5800.0
2008-02-13 12:20:00,17.31,17.31,17.3,17.3,8600.0,17.31,17.31,17.3,17.3,8600.0
2008-02-13 12:25:00,17.3,17.33,17.3,17.3,2800.0,17.3,17.33,17.3,17.3,2800.0
2008-02-13 12:30:00,17.31,17.32,17.3,17.31,3800.0,17.31,17.32,17.3,17.31,3800.0
2008-02-13 12:35:00,17.32,17.35,17.32,17.34,8400.0,17.32,17.35,17.32,17.34,8400.0
2008-02-13 12:40:00,17.36,17.36,17.34,17.36,2200.0,17.36,17.36,17.34,17.36,2200.0
2008-02-13 12:45:00,17.35,17.35,17.35,17.35,1000.0,17.35,17.35,17.35,17.35,1000.0
2008-02-13 12:50:00,17.35,17.35,17.33,17.34,6200.0,17.35,17.35,17.33,17.34,6200.0
2008-02-13 12:55:00,17.33,17.33,17.27,17.29,15800.0,17.33,17.33,17.27,17.29,15800.0
2008-02-13 13:00:00,17.3,17.3,17.26,17.27,9000.0,17.3,17.3,17.26,17.27,9000.0
2008-02-13 13:05:00,17.27,17.31,17.27,17.28,30600.0,17.27,17.31,17.27,17.28,30600.0
2008-02-13 13:10:00,17.28,17.29,17.27,17.29,7600.0,17.28,17.29,17.27,17.29,7600.0
2008-02-13 13:15:00,17.29,17.29,17.29,17.29,12000.0,17.29,17.29,17.29,17.29,12000.0
2008-02-13 13:20:00,17.29,17.29,17.27,17.28,9600.0,17.29,17.29,17.27,17.28,9600.0
2008-02-13 13:25:00,17.3,17.3,17.28,17.29,1400.0,17.3,17.3,17.28,17.29,1400.0
2008-02-13 13:30:00,17.26,17.27,17.26,17.27,2400.0,17.26,17.27,17.26,17.27,2400.0
2008-02-13 13:35:00,17.29,17.3,17.28,17.3,4200.0,17.29,17.3,17.28,17.3,4200.0
2008-02-13 13:40:00,17.29,17.3,17.29,17.3,1200.0,17.29,17.3,17.29,17.3,1200.0
2008-02-13 13:45:00,17.29,17.3,17.29,17.3,6000.0,17.29,17.3,17.29,17.3,6000.0
2008-02-13 13:50:00,17.29,17.33,17.29,17.33,21400.0,17.29,17.33,17.29,17.33,21400.0
2008-02-13 13:55:00,17.33,17.35,17.33,17.35,2200.0,17.33,17.35,17.33,17.35,2200.0
2008-02-13 14:00:00,17.35,17.37,17.35,17.35,3000.0,17.35,17.37,17.35,17.35,3000.0
2008-02-13 14:05:00,17.36,17.4,17.35,17.38,12000.0,17.36,17.4,17.35,17.38,12000.0
2008-02-13 14:10:00,17.37,17.39,17.36,17.37,6200.0,17.37,17.39,17.36,17.37,6200.0
2008-02-13 14:15:00,17.37,17.39,17.36,17.39,8600.0,17.37,17.39,17.36,17.39,8600.0
2008-02-13 14:20:00,17.38,17.39,17.38,17.38,3600.0,17.38,17.39,17.38,17.38,3600.0
2008-02-13 14:25:00,17.38,17.39,17.38,17.38,3800.0,17.38,17.39,17.38,17.38,3800.0
2008-02-13 14:30:00,17.38,17.39,17.37,17.38,5200.0,17.38,17.39,17.37,17.38,5200.0
2008-02-13 14:35:00,17.38,17.39,17.37,17.38,9800.0,17.38,17.39,17.37,17.38,9800.0
2008-02-13 14:40:00,17.39,17.39,17.36,17.36,8000.0,17.39,17.39,17.36,17.36,8000.0
2008-02-13 14:45:00,17.38,17.38,17.36,17.38,23600.0,17.38,17.38,17.36,17.38,23600.0
2008-02-13 14:50:00,17.38,17.39,17.36,17.38,25000.0,17.38,17.39,17.36,17.38,25000.0
2008-02-13 14:55:00,17.38,17.4,17.36,17.4,11400.0,17.38,17.4,17.36,17.4,11400.0
2008-02-13 15:00:00,17.42,17.42,17.39,17.39,22800.0,17.42,17.42,17.39,17.39,22800.0
2008-02-13 15:05:00,17.39,17.4,17.32,17.38,31200.0,17.39,17.4,17.32,17.38,31200.0
2008-02-13 15:10:00,17.4,17.42,17.28,17.3,44200.0,17.4,17.42,17.28,17.3,44200.0
2008-02-13 15:15:00,17.29,17.3,17.28,17.29,18800.0,17.29,17.3,17.28,17.29,18800.0
2008-02-13 15:20:00,17.29,17.3,17.29,17.29,17400.0,17.29,17.3,17.29,17.29,17400.0
2008-02-13 15:25:00,17.29,17.3,17.29,17.29,14600.0,17.29,17.3,17.29,17.29,14600.0
2008-02-13 15:30:00,17.29,17.3,17.27,17.27,19800.0,17.29,17.3,17.27,17.27,19800.0
2008-02-13 15:35:00,17.28,17.3,17.27,17.28,27000.0,17.28,17.3,17.27,17.28,27000.0
2008-02-13 15:40:00,17.28,17.3,17.28,17.29,10400.0,17.28,17.3,17.28,17.29,10400.0
2008-02-13 15:45:00,17.29,17.33,17.29,17.3,16600.0,17.29,17.33,17.29,17.3,16600.0
2008-02-13 15:50:00,17.31,17.31,17.29,17.31,31000.0,17.31,17.31,17.29,17.31,31000.0
2008-02-13 15:55:00,17.31,17.31,17.26,17.31,56600.0,17.31,17.31,17.26,17.31,56600.0
2008-02-14 09:30:00,17.33,17.5,17.0,17.07,19000.0,17.33,17.5,17.0,17.07,19000.0
2008-02-14 09:35:00,17.25,17.25,17.1,17.14,16600.0,17.25,17.25,17.1,17.14,16600.0
2008-02-14 09:40:00,17.1,17.11,17.06,17.09,6800.0,17.1,17.11,17.06,17.09,6800.0
2008-02-14 09:45:00,17.1,17.16,17.06,17.16,7000.0,17.1,17.16,17.06,17.16,7000.0
2008-02-14 09:50:00,17.13,17.15,17.06,17.06,77000.0,17.13,17.15,17.06,17.06,77000.0
2008-02-14 09:55:00,17.09,17.25,17.07,17.22,14600.0,17.09,17.25,17.07,17.22,14600.0
2008-02-14 10:00:00,17.18,17.2,17.04,17.14,6000.0,17.18,17.2,17.04,17.14,6000.0
2008-02-14 10:05:00,17.17,17.18,17.15,17.15,4600.0,17.17,17.18,17.15,17.15,4600.0
2008-02-14 10:10:00,17.1,17.15,17.1,17.15,4400.0,17.1,17.15,17.1,17.15,4400.0
2008-02-14 10:15:00,17.15,17.17,17.03,17.05,20200.0,17.15,17.17,17.03,17.05,20200.0
2008-02-14 10:20:00,17.05,17.16,17.05,17.1,9400.0,17.05,17.16,17.05,17.1,9400.0
2008-02-14 10:25:00,17.15,17.2,17.1,17.18,13000.0,17.15,17.2,17.1,17.18,13000.0
2008-02-14 10:30:00,17.18,17.25,17.16,17.21,6200.0,17.18,17.25,17.16,17.21,6200.0
2008-02-14 10:35:00,17.19,17.19,17.16,17.16,1600.0,17.19,17.19,17.16,17.16,1600.0
2008-02-14 10:40:00,17.15,17.15,17.03,17.06,13200.0,17.15,17.15,17.03,17.06,13200.0
2008-02-14 10:45:00,17.06,17.08,17.06,17.08,8800.0,17.06,17.08,17.06,17.08,8800.0
2008-02-14 10:50:00,17.05,17.08,17.0,17.03,9800.0,17.05,17.08,17.0,17.03,9800.0
2008-02-14 10:55:00,17.0,17.05,16.89,16.9,16600.0,17.0,17.05,16.89,16.9,16600.0
2008-02-14 11:00:00,16.88,16.93,16.86,16.86,6000.0,16.88,16.93,16.86,16.86,6000.0
2008-02-14 11:05:00,16.86,16.88,16.69,16.72,16000.0,16.86,16.88,16.69,16.72,16000.0
2008-02-14 11:10:00,16.7,16.72,16.68,16.72,5800.0,16.7,16.72,16.68,16.72,5800.0
2008-02-14 11:15:00,16.73,16.73,16.55,16.62,48000.0,16.73,16.73,16.55,16.62,48000.0
2008-02-14 11:20:00,16.63,16.65,16.56,16.6,30000.0,16.63,16.65,16.56,16.6,30000.0
2008-02-14 11:25:00,16.6,16.64,16.56,16.62,20800.0,16.6,16.64,16.56,16.62,20800.0
2008-02-14 11:30:00,16.61,16.63,16.57,16.57,26000.0,16.61,16.63,16.57,16.57,26000.0
2008-02-14 11:35:00,16.61,16.61,16.58,16.58,2400.0,16.61,16.61,16.58,16.58,2400.0
2008-02-14 11:40:00,16.59,16.61,16.58,16.61,4600.0,16.59,16.61,16.58,16.61,4600.0
2008-02-14 11:45:00,16.61,16.67,16.58,16.61,35000.0,16.61,16.67,16.58,16.61,35000.0
2008-02-14 11:50:00,16.65,16.68,16.62,16.62,7400.0,16.65,16.68,16.62,16.62,7400.0
2008-02-14 11:55:00,16.62,16.66,16.6,16.61,4200.0,16.62,16.66,16.6,16.61,4200.0
2008-02-14 12:00:00,16.65,16.67,16.63,16.63,6800.0,16.65,16.67,16.63,16.63,6800.0
2008-02-14 12:05:00,16.67,16.67,16.63,16.65,18600.0,16.67,16.67,16.63,16.65,18600.0
2008-02-14 12:10:00,16.65,16.68,16.64,16.65,20800.0,16.65,16.68,16.64,16.65,20800.0
2008-02-14 12:15:00,16.67,16.75,16.65,16.7,40000.0,16.67,16.75,16.65,16.7,40000.0
2008-02-14 12:20:00,16.7,16.75,16.68,16.74,5600.0,16.7,16.75,16.68,16.74,5600.0
2008-02-14 12:25:00,16.72,16.75,16.72,16.75,1000.0,16.72,16.75,16.72,16.75,1000.0
2008-02-14 12:30:00,16.74,16.82,16.74,16.75,12200.0,16.74,16.82,16.74,16.75,12200.0
2008-02-14 12:35:00,16.79,16.79,16.75,16.77,3600.0,16.79,16.79,16.75,16.77,3600.0
2008-02-14 12:40:00,16.77,16.81,16.77,16.8,11200.0,16.77,16.81,16.77,16.8,11200.0
2008-02-14 12:45:00,16.78,16.8,16.78,16.79,3200.0,16.78,16.8,16.78,16.79,3200.0
2008-02-14 12:50:00,16.79,16.8,16.79,16.8,2200.0,16.79,16.8,16.79,16.8,2200.0
2008-02-14 12:55:00,16.79,16.8,16.75,16.75,5800.0,16.79,16.8,16.75,16.75,5800.0
2008-02-14 13:00:00,16.72,16.72,16.7,16.7,3800.0,16.72,16.72,16.7,16.7,3800.0
2008-02-14 13:05:00,16.68,16.68,16.67,16.68,10200.0,16.68,16.68,16.67,16.68,10200.0
2008-02-14 13:10:00,16.68,16.7,16.67,16.68,17800.0,16.68,16.7,16.67,16.68,17800.0
2008-02-14 13:15:00,16.68,16.68,16.66,16.68,11400.0,16.68,16.68,16.66,16.68,11400.0
2008-02-14 13:20:00,16.68,16.68,16.67,16.68,1000.0,16.68,16.68,16.67,16.68,1000.0
2008-02-14 13:25:00,16.68,16.68,16.68,16.68,2000.0,16.68,16.68,16.68,16.68,2000.0
2008-02-14 13:30:00,16.68,16.69,16.68,16.68,2000.0,16.68,16.69,16.68,16.68,2000.0
2008-02-14 13:35:00,16.69,16.71,16.68,16.7,2200.0,16.69,16.71,16.68,16.7,2200.0
2008-02-14 13:40:00,16.71,16.73,16.7,16.73,2400.0,16.71,16.73,16.7,16.73,2400.0
2008-02-14 13:45:00,16.73,16.73,16.7,16.7,9200.0,16.73,16.73,16.7,16.7,9200.0
2008-02-14 13:50:00,16.67,16.68,16.67,16.68,600.0,16.67,16.68,16.67,16.68,600.0
2008-02-14 13:55:00,16.68,16.68,16.67,16.68,2800.0,16.68,16.68,16.67,16.68,2800.0
2008-02-14 14:00:00,16.7,16.73,16.69,16.73,1400.0,16.7,16.73,16.69,16.73,1400.0
2008-02-14 14:05:00,16.73,16.73,16.68,16.68,1600.0,16.73,16.73,16.68,16.68,1600.0
2008-02-14 14:10:00,16.68,16.68,16.67,16.67,800.0,16.68,16.68,16.67,16.67,800.0
2008-02-14 14:15:00,16.67,16.68,16.67,16.68,1400.0,16.67,16.68,16.67,16.68,1400.0
2008-02-14 14:20:00,16.68,16.71,16.67,16.7,5200.0,16.68,16.71,16.67,16.7,5200.0
2008-02-14 14:25:00,16.71,16.72,16.67,16.67,5600.0,16.71,16.72,16.67,16.67,5600.0
2008-02-14 14:30:00,16.67,16.68,16.67,16.67,3200.0,16.67,16.68,16.67,16.67,3200.0
2008-02-14 14:35:00,16.68,16.68,16.67,16.68,5800.0,16.68,16.68,16.67,16.68,5800.0
2008-02-14 14:40:00,16.67,16.71,16.67,16.7,7200.0,16.67,16.71,16.67,16.7,7200.0
2008-02-14 14:45:00,16.7,16.71,16.7,16.71,17800.0,16.7,16.71,16.7,16.71,17800.0
2008-02-14 14:50:00,16.7,16.73,16.69,16.73,9200.0,16.7,16.73,16.69,16.73,9200.0
2008-02-14 14:55:00,16.74,16.74,16.73,16.73,2200.0,16.74,16.74,16.73,16.73,2200.0
2008-02-14 15:00:00,16.74,16.75,16.72,16.73,3600.0,16.74,16.75,16.72,16.73,3600.0
2008-02-14 15:05:00,16.73,16.73,16.71,16.71,5600.0,16.73,16.73,16.71,16.71,5600.0
2008-02-14 15:10:00,16.71,16.74,16.7,16.74,6000.0,16.71,16.74,16.7,16.74,6000.0
2008-02-14 15:15:00,16.75,16.78,16.75,16.76,6800.0,16.75,16.78,16.75,16.76,6800.0
2008-02-14 15:20:00,16.77,16.82,16.77,16.82,8200.0,16.77,16.82,16.77,16.82,8200.0
2008-02-14 15:25:00,16.81,16.81,16.77,16.77,4600.0,16.81,16.81,16.77,16.77,4600.0
2008-02-14 15:30:00,16.77,16.77,16.71,16.73,7400.0,16.77,16.77,16.71,16.73,7400.0
2008-02-14 15:35:00,16.72,16.73,16.7,16.72,3200.0,16.72,16.73,16.7,16.72,3200.0
2008-02-14 15:40:00,16.74,16.74,16.67,16.67,10200.0,16.74,16.74,16.67,16.67,10200.0
2008-02-14 15:45:00,16.68,16.68,16.58,16.6,25400.0,16.68,16.68,16.58,16.6,25400.0
2008-02-14 15:50:00,16.6,16.6,16.56,16.56,15800.0,16.6,16.6,16.56,16.56,15800.0
2008-02-14 15:55:00,16.59,16.63,16.54,16.6,28000.0,16.59,16.63,16.54,16.6,28000.0
2008-02-15 09:30:00,16.43,16.43,16.0,16.04,88800.0,16.43,16.43,16.0,16.04,88800.0
2008-02-15 09:35:00,16.04,16.11,15.84,15.85,103000.0,16.04,16.11,15.84,15.85,103000.0
2008-02-15 09:40:00,15.85,15.92,15.75,15.78,88200.0,15.85,15.92,15.75,15.78,88200.0
2008-02-15 09:45:00,15.77,15.78,15.63,15.7,101400.0,15.77,15.78,15.63,15.7,101400.0
2008-02-15 09:50:00,15.7,15.87,15.7,15.72,66800.0,15.7,15.87,15.7,15.72,66800.0
2008-02-15 09:55:00,15.72,15.81,15.31,15.4,118800.0,15.72,15.81,15.31,15.4,118800.0
2008-02-15 10:00:00,15.4,15.44,15.25,15.4,50600.0,15.4,15.44,15.25,15.4,50600.0
2008-02-15 10:05:00,15.38,15.47,15.21,15.47,55400.0,15.38,15.47,15.21,15.47,55400.0
2008-02-15 10:10:00,15.46,15.6,15.42,15.56,57400.0,15.46,15.6,15.42,15.56,57400.0
2008-02-15 10:15:00,15.56,15.58,15.5,15.53,115600.0,15.56,15.58,15.5,15.53,115600.0
2008-02-15 10:20:00,15.53,15.55,15.51,15.51,9200.0,15.53,15.55,15.51,15.51,9200.0
2008-02-15 10:25:00,15.54,15.6,15.51,15.56,11800.0,15.54,15.6,15.51,15.56,11800.0
2008-02-15 10:30:00,15.56,15.75,15.56,15.65,42200.0,15.56,15.75,15.56,15.65,42200.0
2008-02-15 10:35:00,15.69,15.69,15.63,15.66,18000.0,15.69,15.69,15.63,15.66,18000.0
2008-02-15 10:40:00,15.63,15.71,15.63,15.71,14400.0,15.63,15.71,15.63,15.71,14400.0
2008-02-15 10:45:00,15.69,15.74,15.68,15.71,10400.0,15.69,15.74,15.68,15.71,10400.0
2008-02-15 10:50:00,15.71,15.86,15.71,15.8,62200.0,15.71,15.86,15.71,15.8,62200.0
2008-02-15 10:55:00,15.8,15.83,15.72,15.72,9000.0,15.8,15.83,15.72,15.72,9000.0
2008-02-15 11:00:00,15.72,15.79,15.7,15.74,16600.0,15.72,15.79,15.7,15.74,16600.0
2008-02-15 11:05:00,15.74,15.75,15.65,15.75,31000.0,15.74,15.75,15.65,15.75,31000.0
2008-02-15 11:10:00,15.79,15.83,15.74,15.77,7400.0,15.79,15.83,15.74,15.77,7400.0
2008-02-15 11:15:00,15.77,15.77,15.74,15.74,2600.0,15.77,15.77,15.74,15.74,2600.0
2008-02-15 11:20:00,15.72,15.75,15.72,15.74,10000.0,15.72,15.75,15.72,15.74,10000.0
2008-02-15 11:25:00,15.72,15.78,15.72,15.78,16800.0,15.72,15.78,15.72,15.78,16800.0
2008-02-15 11:30:00,15.78,15.79,15.76,15.78,10200.0,15.78,15.79,15.76,15.78,10200.0
2008-02-15 11:35:00,15.74,15.78,15.74,15.75,11200.0,15.74,15.78,15.74,15.75,11200.0
2008-02-15 11:40:00,15.75,15.8,15.74,15.76,14200.0,15.75,15.8,15.74,15.76,14200.0
2008-02-15 11:45:00,15.76,15.86,15.76,15.85,17400.0,15.76,15.86,15.76,15.85,17400.0
2008-02-15 11:50:00,15.85,15.95,15.84,15.94,33000.0,15.85,15.95,15.84,15.94,33000.0
2008-02-15 11:55:00,15.94,15.97,15.92,15.96,24400.0,15.94,15.97,15.92,15.96,24400.0
2008-02-15 12:00:00,15.93,16.03,15.93,16.03,45800.0,15.93,16.03,15.93,16.03,45800.0
2008-02-15 12:05:00,16.03,16.1,16.03,16.09,18000.0,16.03,16.1,16.03,16.09,18000.0
2008-02-15 12:10:00,16.08,16.13,16.05,16.11,31000.0,16.08,16.13,16.05,16.11,31000.0
2008-02-15 12:15:00,16.1,16.13,16.08,16.12,18200.0,16.1,16.13,16.08,16.12,18200.0
2008-02-15 12:20:00,16.12,16.12,16.06,16.11,15200.0,16.12,16.12,16.06,16.11,15200.0
2008-02-15 12:25:00,16.11,16.11,16.04,16.1,14400.0,16.11,16.11,16.04,16.1,14400.0
2008-02-15 12:30:00,16.09,16.09,15.97,16.0,40600.0,16.09,16.09,15.97,16.0,40600.0
2008-02-15 12:35:00,16.0,16.1,15.97,16.1,24200.0,16.0,16.1,15.97,16.1,24200.0
2008-02-15 12:40:00,16.1,16.1,16.06,16.06,9600.0,16.1,16.1,16.06,16.06,9600.0
2008-02-15 12:45:00,16.07,16.08,16.05,16.07,18600.0,16.07,16.08,16.05,16.07,18600.0
2008-02-15 12:50:00,16.07,16.07,16.0,16.02,9200.0,16.07,16.07,16.0,16.02,9200.0
2008-02-15 12:55:00,16.0,16.0,15.93,15.93,7200.0,16.0,16.0,15.93,15.93,7200.0
2008-02-15 13:00:00,15.93,15.93,15.88,15.92,12800.0,15.93,15.93,15.88,15.92,12800.0
2008-02-15 13:05:00,15.92,15.94,15.88,15.93,11800.0,15.92,15.94,15.88,15.93,11800.0
2008-02-15 13:10:00,15.91,16.0,15.91,16.0,19400.0,15.91,16.0,15.91,16.0,19400.0
2008-02-15 13:15:00,16.0,16.06,15.93,15.93,9600.0,16.0,16.06,15.93,15.93,9600.0
2008-02-15 13:20:00,15.9,16.09,15.88,16.08,21000.0,15.9,16.09,15.88,16.08,21000.0
2008-02-15 13:25:00,16.07,16.07,15.89,15.89,2400.0,16.07,16.07,15.89,15.89,2400.0
2008-02-15 13:30:00,15.97,15.97,15.9,15.9,1200.0,15.97,15.97,15.9,15.9,1200.0
2008-02-15 13:35:00,15.92,15.92,15.92,15.92,4000.0,15.92,15.92,15.92,15.92,4000.0
2008-02-15 13:40:00,15.89,15.89,15.89,15.89,600.0,15.89,15.89,15.89,15.89,600.0
2008-02-15 13:45:00,15.9,15.9,15.88,15.88,1000.0,15.9,15.9,15.88,15.88,1000.0
2008-02-15 13:50:00,15.9,15.92,15.88,15.88,4000.0,15.9,15.92,15.88,15.88,4000.0
2008-02-15 13:55:00,15.88,15.9,15.83,15.9,24600.0,15.88,15.9,15.83,15.9,24600.0
2008-02-15 14:00:00,15.89,15.99,15.89,15.93,15200.0,15.89,15.99,15.89,15.93,15200.0
2008-02-15 14:05:00,15.98,15.98,15.97,15.97,4000.0,15.98,15.98,15.97,15.97,4000.0
2008-02-15 14:10:00,15.98,15.98,15.97,15.97,6000.0,15.98,15.98,15.97,15.97,6000.0
2008-02-15 14:15:00,15.98,15.99,15.97,15.97,18600.0,15.98,15.99,15.97,15.97,18600.0
2008-02-15 14:20:00,15.97,15.97,15.94,15.95,8000.0,15.97,15.97,15.94,15.95,8000.0
2008-02-15 14:25:00,15.95,16.02,15.95,16.01,19000.0,15.95,16.02,15.95,16.01,19000.0
2008-02-15 14:30:00,16.01,16.01,15.93,15.98,8400.0,16.01,16.01,15.93,15.98,8400.0
2008-02-15 14:35:00,15.99,15.99,15.97,15.99,9400.0,15.99,15.99,15.97,15.99,9400.0
2008-02-15 14:40:00,15.99,15.99,15.98,15.99,11600.0,15.99,15.99,15.98,15.99,11600.0
2008-02-15 14:45:00,16.0,16.0,16.0,16.0,600.0,16.0,16.0,16.0,16.0,600.0
2008-02-15 14:50:00,16.0,16.02,16.0,16.02,2600.0,16.0,16.02,16.0,16.02,2600.0
2008-02-15 14:55:00,16.01,16.02,16.0,16.02,5400.0,16.01,16.02,16.0,16.02,5400.0
2008-02-15 15:00:00,16.02,16.02,15.99,16.0,14600.0,16.02,16.02,15.99,16.0,14600.0
2008-02-15 15:05:00,16.0,16.0,15.99,15.99,3400.0,16.0,16.0,15.99,15.99,3400.0
2008-02-15 15:10:00,15.99,16.0,15.99,16.0,4800.0,15.99,16.0,15.99,16.0,4800.0
2008-02-15 15:15:00,16.0,16.0,16.0,16.0,2800.0,16.0,16.0,16.0,16.0,2800.0
2008-02-15 15:20:00,16.0,16.0,16.0,16.0,7200.0,16.0,16.0,16.0,16.0,7200.0
2008-02-15 15:25:00,16.0,16.01,16.0,16.0,15400.0,16.0,16.01,16.0,16.0,15400.0
2008-02-15 15:30:00,16.0,16.0,15.99,15.99,8000.0,16.0,16.0,15.99,15.99,8000.0
2008-02-15 15:35:00,15.99,16.0,15.99,16.0,20600.0,15.99,16.0,15.99,16.0,20600.0
2008-02-15 15:40:00,16.0,16.07,15.99,16.07,14000.0,16.0,16.07,15.99,16.07,14000.0
2008-02-15 15:45:00,16.07,16.07,16.02,16.03,9400.0,16.07,16.07,16.02,16.03,9400.0
2008-02-15 15:50:00,16.02,16.1,16.0,16.07,34200.0,16.02,16.1,16.0,16.07,34200.0
2008-02-15 15:55:00,16.08,16.08,16.0,16.03,63800.0,16.08,16.08,16.0,16.03,63800.0
2008-02-19 09:30:00,16.25,16.35,16.24,16.24,47200.0,16.25,16.35,16.24,16.24,47200.0
2008-02-19 09:35:00,16.24,16.38,16.24,16.28,18800.0,16.24,16.38,16.24,16.28,18800.0
2008-02-19 09:40:00,16.28,16.43,16.27,16.38,24000.0,16.28,16.43,16.27,16.38,24000.0
2008-02-19 09:45:00,16.32,16.36,16.31,16.33,8600.0,16.32,16.36,16.31,16.33,8600.0
2008-02-19 09:50:00,16.34,16.39,16.3,16.39,21200.0,16.34,16.39,16.3,16.39,21200.0
2008-02-19 09:55:00,16.4,16.5,16.39,16.42,19800.0,16.4,16.5,16.39,16.42,19800.0
2008-02-19 10:00:00,16.38,16.43,16.18,16.18,50600.0,16.38,16.43,16.18,16.18,50600.0
2008-02-19 10:05:00,16.18,16.28,16.15,16.15,26600.0,16.18,16.28,16.15,16.15,26600.0
2008-02-19 10:10:00,16.17,16.17,16.09,16.12,6000.0,16.17,16.17,16.09,16.12,6000.0
2008-02-19 10:15:00,16.12,16.13,16.07,16.07,19600.0,16.12,16.13,16.07,16.07,19600.0
2008-02-19 10:20:00,16.11,16.27,16.01,16.22,48400.0,16.11,16.27,16.01,16.22,48400.0
2008-02-19 10:25:00,16.24,16.35,16.22,16.33,6200.0,16.24,16.35,16.22,16.33,6200.0
2008-02-19 10:30:00,16.3,16.3,16.13,16.13,18800.0,16.3,16.3,16.13,16.13,18800.0
2008-02-19 10:35:00,16.1,16.15,16.1,16.11,16200.0,16.1,16.15,16.1,16.11,16200.0
2008-02-19 10:40:00,16.08,16.18,16.08,16.18,7200.0,16.08,16.18,16.08,16.18,7200.0
2008-02-19 10:45:00,16.11,16.14,16.11,16.14,5600.0,16.11,16.14,16.11,16.14,5600.0
2008-02-19 10:50:00,16.09,16.11,16.08,16.1,11400.0,16.09,16.11,16.08,16.1,11400.0
2008-02-19 10:55:00,16.15,16.24,16.15,16.15,9800.0,16.15,16.24,16.15,16.15,9800.0
2008-02-19 11:00:00,16.16,16.23,16.15,16.18,3400.0,16.16,16.23,16.15,16.18,3400.0
2008-02-19 11:05:00,16.18,16.18,16.18,16.18,20800.0,16.18,16.18,16.18,16.18,20800.0
2008-02-19 11:10:00,16.18,16.21,16.16,16.19,11400.0,16.18,16.21,16.16,16.19,11400.0
2008-02-19 11:15:00,16.24,16.24,16.2,16.2,800.0,16.24,16.24,16.2,16.2,800.0
2008-02-19 11:20:00,16.2,16.2,16.18,16.18,4800.0,16.2,16.2,16.18,16.18,4800.0
2008-02-19 11:25:00,16.18,16.23,16.16,16.23,28800.0,16.18,16.23,16.16,16.23,28800.0
2008-02-19 11:30:00,16.18,16.23,16.18,16.22,1600.0,16.18,16.23,16.18,16.22,1600.0
2008-02-19 11:35:00,16.19,16.2,16.18,16.19,4000.0,16.19,16.2,16.18,16.19,4000.0
2008-02-19 11:40:00,16.22,16.22,16.16,16.16,5200.0,16.22,16.22,16.16,16.16,5200.0
2008-02-19 11:45:00,16.18,16.18,16.0,16.03,55600.0,16.18,16.18,16.0,16.03,55600.0
2008-02-19 11:50:00,16.03,16.15,16.01,16.15,18800.0,16.03,16.15,16.01,16.15,18800.0
2008-02-19 11:55:00,16.15,16.21,16.11,16.2,4600.0,16.15,16.21,16.11,16.2,4600.0
2008-02-19 12:00:00,16.2,16.2,16.15,16.2,11400.0,16.2,16.2,16.15,16.2,11400.0
2008-02-19 12:05:00,16.2,16.23,16.15,16.18,16000.0,16.2,16.23,16.15,16.18,16000.0
2008-02-19 12:10:00,16.18,16.19,16.18,16.19,2400.0,16.18,16.19,16.18,16.19,2400.0
2008-02-19 12:15:00,16.18,16.2,16.16,16.2,12200.0,16.18,16.2,16.16,16.2,12200.0
2008-02-19 12:20:00,16.23,16.28,16.22,16.22,9800.0,16.23,16.28,16.22,16.22,9800.0
2008-02-19 12:25:00,16.2,16.22,16.18,16.22,4600.0,16.2,16.22,16.18,16.22,4600.0
2008-02-19 12:30:00,16.22,16.22,16.22,16.22,0.0,16.22,16.22,16.22,16.22,0.0
2008-02-19 12:35:00,16.23,16.23,16.18,16.2,3200.0,16.23,16.23,16.18,16.2,3200.0
2008-02-19 12:40:00,16.2,16.2,16.2,16.2,0.0,16.2,16.2,16.2,16.2,0.0
2008-02-19 12:45:00,16.18,16.18,16.14,16.17,21400.0,16.18,16.18,16.14,16.17,21400.0
2008-02-19 12:50:00,16.17,16.23,16.17,16.2,6000.0,16.17,16.23,16.17,16.2,6000.0
2008-02-19 12:55:00,16.19,16.19,16.15,16.17,6000.0,16.19,16.19,16.15,16.17,6000.0
2008-02-19 13:00:00,16.17,16.21,16.17,16.21,4200.0,16.17,16.21,16.17,16.21,4200.0
2008-02-19 13:05:00,16.21,16.21,16.2,16.2,1400.0,16.21,16.21,16.2,16.2,1400.0
2008-02-19 13:10:00,16.22,16.22,16.21,16.21,3200.0,16.22,16.22,16.21,16.21,3200.0
2008-02-19 13:15:00,16.22,16.22,16.21,16.22,2600.0,16.22,16.22,16.21,16.22,2600.0
2008-02-19 13:20:00,16.22,16.22,16.2,16.21,1800.0,16.22,16.22,16.2,16.21,1800.0
2008-02-19 13:25:00,16.21,16.21,16.2,16.21,1400.0,16.21,16.21,16.2,16.21,1400.0
2008-02-19 13:30:00,16.2,16.2,16.19,16.2,7800.0,16.2,16.2,16.19,16.2,7800.0
2008-02-19 13:35:00,16.21,16.21,16.21,16.21,2400.0,16.21,16.21,16.21,16.21,2400.0
2008-02-19 13:40:00,16.21,16.21,16.2,16.21,1400.0,16.21,16.21,16.2,16.21,1400.0
2008-02-19 13:45:00,16.21,16.21,16.21,16.21,1000.0,16.21,16.21,16.21,16.21,1000.0
2008-02-19 13:50:00,16.2,16.21,16.2,16.21,10800.0,16.2,16.21,16.2,16.21,10800.0
2008-02-19 13:55:00,16.21,16.21,16.2,16.2,3000.0,16.21,16.21,16.2,16.2,3000.0
2008-02-19 14:00:00,16.21,16.21,16.2,16.2,1200.0,16.21,16.21,16.2,16.2,1200.0
2008-02-19 14:05:00,16.2,16.21,16.2,16.2,2000.0,16.2,16.21,16.2,16.2,2000.0
2008-02-19 14:10:00,16.2,16.2,16.17,16.17,10400.0,16.2,16.2,16.17,16.17,10400.0
2008-02-19 14:15:00,16.15,16.16,16.15,16.16,2800.0,16.15,16.16,16.15,16.16,2800.0
2008-02-19 14:20:00,16.16,16.18,16.16,16.18,12600.0,16.16,16.18,16.16,16.18,12600.0
2008-02-19 14:25:00,16.2,16.2,16.15,16.15,3800.0,16.2,16.2,16.15,16.15,3800.0
2008-02-19 14:30:00,16.15,16.16,16.15,16.15,13800.0,16.15,16.16,16.15,16.15,13800.0
2008-02-19 14:35:00,16.15,16.15,16.1,16.13,22200.0,16.15,16.15,16.1,16.13,22200.0
2008-02-19 14:40:00,16.12,16.13,16.06,16.1,11800.0,16.12,16.13,16.06,16.1,11800.0
2008-02-19 14:45:00,16.06,16.07,16.03,16.05,16800.0,16.06,16.07,16.03,16.05,16800.0
2008-02-19 14:50:00,16.05,16.08,16.03,16.08,24200.0,16.05,16.08,16.03,16.08,24200.0
2008-02-19 14:55:00,16.09,16.09,16.05,16.05,24000.0,16.09,16.09,16.05,16.05,24000.0
2008-02-19 15:00:00,16.05,16.09,16.03,16.06,15400.0,16.05,16.09,16.03,16.06,15400.0
2008-02-19 15:05:00,16.06,16.06,16.02,16.04,8600.0,16.06,16.06,16.02,16.04,8600.0
2008-02-19 15:10:00,16.02,16.05,16.01,16.02,3600.0,16.02,16.05,16.01,16.02,3600.0
2008-02-19 15:15:00,16.05,16.06,16.02,16.03,13000.0,16.05,16.06,16.02,16.03,13000.0
2008-02-19 15:20:00,16.05,16.05,16.03,16.05,12600.0,16.05,16.05,16.03,16.05,12600.0
2008-02-19 15:25:00,16.04,16.05,16.02,16.03,15800.0,16.04,16.05,16.02,16.03,15800.0
2008-02-19 15:30:00,16.03,16.07,16.03,16.05,13000.0,16.03,16.07,16.03,16.05,13000.0
2008-02-19 15:35:00,16.07,16.11,16.07,16.07,15000.0,16.07,16.11,16.07,16.07,15000.0
2008-02-19 15:40:00,16.09,16.12,16.03,16.05,30400.0,16.09,16.12,16.03,16.05,30400.0
2008-02-19 15:45:00,16.04,16.04,15.99,16.03,43200.0,16.04,16.04,15.99,16.03,43200.0
2008-02-19 15:50:00,16.03,16.07,16.03,16.05,17800.0,16.03,16.07,16.03,16.05,17800.0
2008-02-19 15:55:00,16.05,16.08,16.02,16.06,25800.0,16.05,16.08,16.02,16.06,25800.0
2008-02-20 09:30:00,15.9,15.9,15.63,15.71,11800.0,15.9,15.9,15.63,15.71,11800.0
2008-02-20 09:35:00,15.72,15.74,15.63,15.74,5200.0,15.72,15.74,15.63,15.74,5200.0
2008-02-20 09:40:00,15.72,15.75,15.47,15.5,26600.0,15.72,15.75,15.47,15.5,26600.0
2008-02-20 09:45:00,15.49,15.5,15.33,15.37,24200.0,15.49,15.5,15.33,15.37,24200.0
2008-02-20 09:50:00,15.34,15.47,15.27,15.47,104000.0,15.34,15.47,15.27,15.47,104000.0
2008-02-20 09:55:00,15.46,15.49,15.33,15.45,91800.0,15.46,15.49,15.33,15.45,91800.0
2008-02-20 10:00:00,15.45,15.45,15.38,15.4,31000.0,15.45,15.45,15.38,15.4,31000.0
2008-02-20 10:05:00,15.4,15.44,15.32,15.44,64000.0,15.4,15.44,15.32,15.44,64000.0
2008-02-20 10:10:00,15.43,15.61,15.43,15.61,11400.0,15.43,15.61,15.43,15.61,11400.0
2008-02-20 10:15:00,15.53,15.59,15.43,15.56,17000.0,15.53,15.59,15.43,15.56,17000.0
2008-02-20 10:20:00,15.55,15.63,15.55,15.61,25400.0,15.55,15.63,15.55,15.61,25400.0
2008-02-20 10:25:00,15.63,15.63,15.51,15.51,6600.0,15.63,15.63,15.51,15.51,6600.0
2008-02-20 10:30:00,15.53,15.53,15.41,15.43,20200.0,15.53,15.53,15.41,15.43,20200.0
2008-02-20 10:35:00,15.43,15.51,15.35,15.51,17200.0,15.43,15.51,15.35,15.51,17200.0
2008-02-20 10:40:00,15.5,15.53,15.49,15.53,3600.0,15.5,15.53,15.49,15.53,3600.0
2008-02-20 10:45:00,15.5,15.5,15.38,15.4,11800.0,15.5,15.5,15.38,15.4,11800.0
2008-02-20 10:50:00,15.4,15.4,15.31,15.34,11200.0,15.4,15.4,15.31,15.34,11200.0
2008-02-20 10:55:00,15.35,15.42,15.33,15.37,33000.0,15.35,15.42,15.33,15.37,33000.0
2008-02-20 11:00:00,15.37,15.37,15.33,15.34,19800.0,15.37,15.37,15.33,15.34,19800.0
2008-02-20 11:05:00,15.35,15.36,15.34,15.36,4000.0,15.35,15.36,15.34,15.36,4000.0
2008-02-20 11:10:00,15.35,15.36,15.35,15.35,7800.0,15.35,15.36,15.35,15.35,7800.0
2008-02-20 11:15:00,15.34,15.36,15.31,15.34,7000.0,15.34,15.36,15.31,15.34,7000.0
2008-02-20 11:20:00,15.34,15.35,15.32,15.34,13800.0,15.34,15.35,15.32,15.34,13800.0
2008-02-20 11:25:00,15.35,15.35,15.34,15.35,17000.0,15.35,15.35,15.34,15.35,17000.0
2008-02-20 11:30:00,15.34,15.35,15.33,15.34,28200.0,15.34,15.35,15.33,15.34,28200.0
2008-02-20 11:35:00,15.34,15.49,15.34,15.42,50200.0,15.34,15.49,15.34,15.42,50200.0
2008-02-20 11:40:00,15.41,15.41,15.37,15.37,5400.0,15.41,15.41,15.37,15.37,5400.0
2008-02-20 11:45:00,15.37,15.38,15.34,15.34,7400.0,15.37,15.38,15.34,15.34,7400.0
2008-02-20 11:50:00,15.34,15.37,15.34,15.35,25400.0,15.34,15.37,15.34,15.35,25400.0
2008-02-20 11:55:00,15.35,15.36,15.35,15.36,5600.0,15.35,15.36,15.35,15.36,5600.0
2008-02-20 12:00:00,15.35,15.38,15.35,15.37,11000.0,15.35,15.38,15.35,15.37,11000.0
2008-02-20 12:05:00,15.38,15.4,15.38,15.4,32000.0,15.38,15.4,15.38,15.4,32000.0
2008-02-20 12:10:00,15.45,15.45,15.4,15.4,5000.0,15.45,15.45,15.4,15.4,5000.0
2008-02-20 12:15:00,15.41,15.42,15.4,15.4,11000.0,15.41,15.42,15.4,15.4,11000.0
2008-02-20 12:20:00,15.4,15.45,15.38,15.4,15200.0,15.4,15.45,15.38,15.4,15200.0
2008-02-20 12:25:00,15.4,15.4,15.39,15.4,3400.0,15.4,15.4,15.39,15.4,3400.0
2008-02-20 12:30:00,15.4,15.4,15.38,15.4,8200.0,15.4,15.4,15.38,15.4,8200.0
2008-02-20 12:35:00,15.38,15.43,15.38,15.42,24600.0,15.38,15.43,15.38,15.42,24600.0
2008-02-20 12:40:00,15.41,15.41,15.4,15.4,3200.0,15.41,15.41,15.4,15.4,3200.0
2008-02-20 12:45:00,15.4,15.43,15.4,15.42,26600.0,15.4,15.43,15.4,15.42,26600.0
2008-02-20 12:50:00,15.4,15.42,15.4,15.41,3200.0,15.4,15.42,15.4,15.41,3200.0
2008-02-20 12:55:00,15.4,15.4,15.4,15.4,5200.0,15.4,15.4,15.4,15.4,5200.0
2008-02-20 13:00:00,15.4,15.43,15.4,15.4,12600.0,15.4,15.43,15.4,15.4,12600.0
2008-02-20 13:05:00,15.41,15.43,15.4,15.4,6200.0,15.41,15.43,15.4,15.4,6200.0
2008-02-20 13:10:00,15.41,15.42,15.4,15.4,3800.0,15.41,15.42,15.4,15.4,3800.0
2008-02-20 13:15:00,15.4,15.45,15.4,15.45,8000.0,15.4,15.45,15.4,15.45,8000.0
2008-02-20 13:20:00,15.43,15.44,15.42,15.42,6600.0,15.43,15.44,15.42,15.42,6600.0
2008-02-20 13:25:00,15.43,15.44,15.4,15.43,11600.0,15.43,15.44,15.4,15.43,11600.0
2008-02-20 13:30:00,15.42,15.42,15.38,15.4,2800.0,15.42,15.42,15.38,15.4,2800.0
2008-02-20 13:35:00,15.41,15.41,15.4,15.4,2000.0,15.41,15.41,15.4,15.4,2000.0
2008-02-20 13:40:00,15.4,15.4,15.4,15.4,1600.0,15.4,15.4,15.4,15.4,1600.0
2008-02-20 13:45:00,15.4,15.4,15.4,15.4,3200.0,15.4,15.4,15.4,15.4,3200.0
2008-02-20 13:50:00,15.4,15.4,15.38,15.4,102600.0,15.4,15.4,15.38,15.4,102600.0
2008-02-20 13:55:00,15.4,15.42,15.38,15.4,53200.0,15.4,15.42,15.38,15.4,53200.0
2008-02-20 14:00:00,15.4,15.43,15.38,15.38,18400.0,15.4,15.43,15.38,15.38,18400.0
2008-02-20 14:05:00,15.41,15.43,15.39,15.4,46600.0,15.41,15.43,15.39,15.4,46600.0
2008-02-20 14:10:00,15.4,15.4,15.37,15.38,45000.0,15.4,15.4,15.37,15.38,45000.0
2008-02-20 14:15:00,15.38,15.38,15.33,15.33,40800.0,15.38,15.38,15.33,15.33,40800.0
2008-02-20 14:20:00,15.33,15.34,15.2,15.24,26200.0,15.33,15.34,15.2,15.24,26200.0
2008-02-20 14:25:00,15.24,15.28,15.22,15.22,55200.0,15.24,15.28,15.22,15.22,55200.0
2008-02-20 14:30:00,15.22,15.25,15.19,15.22,38000.0,15.22,15.25,15.19,15.22,38000.0
2008-02-20 14:35:00,15.22,15.22,15.21,15.21,4000.0,15.22,15.22,15.21,15.21,4000.0
2008-02-20 14:40:00,15.21,15.25,15.21,15.23,7800.0,15.21,15.25,15.21,15.23,7800.0
2008-02-20 14:45:00,15.24,15.34,15.24,15.34,10200.0,15.24,15.34,15.24,15.34,10200.0
2008-02-20 14:50:00,15.38,15.38,15.35,15.37,10200.0,15.38,15.38,15.35,15.37,10200.0
2008-02-20 14:55:00,15.36,15.43,15.36,15.42,7600.0,15.36,15.43,15.36,15.42,7600.0
2008-02-20 15:00:00,15.43,15.43,15.35,15.35,8800.0,15.43,15.43,15.35,15.35,8800.0
2008-02-20 15:05:00,15.35,15.4,15.34,15.4,11400.0,15.35,15.4,15.34,15.4,11400.0
2008-02-20 15:10:00,15.43,15.45,15.37,15.38,5600.0,15.43,15.45,15.37,15.38,5600.0
2008-02-20 15:15:00,15.38,15.38,15.3,15.3,7200.0,15.38,15.38,15.3,15.3,7200.0
2008-02-20 15:20:00,15.32,15.33,15.31,15.32,14200.0,15.32,15.33,15.31,15.32,14200.0
2008-02-20 15:25:00,15.33,15.33,15.28,15.33,26000.0,15.33,15.33,15.28,15.33,26000.0
2008-02-20 15:30:00,15.3,15.3,15.24,15.24,8600.0,15.3,15.3,15.24,15.24,8600.0
2008-02-20 15:35:00,15.24,15.33,15.24,15.32,31600.0,15.24,15.33,15.24,15.32,31600.0
2008-02-20 15:40:00,15.32,15.33,15.29,15.29,11400.0,15.32,15.33,15.29,15.29,11400.0
2008-02-20 15:45:00,15.29,15.32,15.23,15.26,34000.0,15.29,15.32,15.23,15.26,34000.0
2008-02-20 15:50:00,15.27,15.34,15.24,15.3,40400.0,15.27,15.34,15.24,15.3,40400.0
2008-02-20 15:55:00,15.3,15.3,15.24,15.24,48600.0,15.3,15.3,15.24,15.24,48600.0
2008-02-21 09:30:00,15.7,15.7,15.25,15.6,28000.0,15.7,15.7,15.25,15.6,28000.0
2008-02-21 09:35:00,15.56,15.56,15.26,15.3,22800.0,15.56,15.56,15.26,15.3,22800.0
2008-02-21 09:40:00,15.27,15.27,15.05,15.15,54400.0,15.27,15.27,15.05,15.15,54400.0
2008-02-21 09:45:00,15.15,15.22,15.06,15.07,34200.0,15.15,15.22,15.06,15.07,34200.0
2008-02-21 09:50:00,15.08,15.09,14.85,14.88,69800.0,15.08,15.09,14.85,14.88,69800.0
2008-02-21 09:55:00,14.87,14.87,14.71,14.72,83200.0,14.87,14.87,14.71,14.72,83200.0
2008-02-21 10:00:00,14.71,14.72,14.59,14.59,52000.0,14.71,14.72,14.59,14.59,52000.0
2008-02-21 10:05:00,14.59,14.6,14.26,14.31,169000.0,14.59,14.6,14.26,14.31,169000.0
2008-02-21 10:10:00,14.31,14.38,14.18,14.37,257800.0,14.31,14.38,14.18,14.37,257800.0
2008-02-21 10:15:00,14.37,14.42,14.3,14.34,98000.0,14.37,14.42,14.3,14.34,98000.0
2008-02-21 10:20:00,14.35,14.37,14.3,14.33,56000.0,14.35,14.37,14.3,14.33,56000.0
2008-02-21 10:25:00,14.35,14.35,14.05,14.1,104800.0,14.35,14.35,14.05,14.1,104800.0
2008-02-21 10:30:00,14.06,14.2,14.0,14.13,175200.0,14.06,14.2,14.0,14.13,175200.0
2008-02-21 10:35:00,14.13,14.15,14.0,14.06,90400.0,14.13,14.15,14.0,14.06,90400.0
2008-02-21 10:40:00,14.05,14.1,13.92,14.06,114800.0,14.05,14.1,13.92,14.06,114800.0
2008-02-21 10:45:00,14.06,14.1,14.03,14.08,41600.0,14.06,14.1,14.03,14.08,41600.0
2008-02-21 10:50:00,14.06,14.09,13.97,14.07,91000.0,14.06,14.09,13.97,14.07,91000.0
2008-02-21 10:55:00,14.05,14.06,13.99,14.0,74000.0,14.05,14.06,13.99,14.0,74000.0
2008-02-21 11:00:00,14.0,14.04,14.0,14.0,103000.0,14.0,14.04,14.0,14.0,103000.0
2008-02-21 11:05:00,14.03,14.03,13.99,14.0,76800.0,14.03,14.03,13.99,14.0,76800.0
2008-02-21 11:10:00,14.0,14.03,13.99,14.02,145200.0,14.0,14.03,13.99,14.02,145200.0
2008-02-21 11:15:00,14.01,14.1,13.87,13.87,138400.0,14.01,14.1,13.87,13.87,138400.0
2008-02-21 11:20:00,13.86,13.87,13.65,13.67,118200.0,13.86,13.87,13.65,13.67,118200.0
2008-02-21 11:25:00,13.72,13.8,13.63,13.76,83000.0,13.72,13.8,13.63,13.76,83000.0
2008-02-21 11:30:00,13.71,13.8,13.67,13.73,39600.0,13.71,13.8,13.67,13.73,39600.0
2008-02-21 11:35:00,13.72,13.72,13.52,13.55,87400.0,13.72,13.72,13.52,13.55,87400.0
2008-02-21 11:40:00,13.58,13.6,13.45,13.54,112000.0,13.58,13.6,13.45,13.54,112000.0
2008-02-21 11:45:00,13.55,13.59,13.45,13.55,133600.0,13.55,13.59,13.45,13.55,133600.0
2008-02-21 11:50:00,13.55,13.75,13.55,13.59,85200.0,13.55,13.75,13.55,13.59,85200.0
2008-02-21 11:55:00,13.59,13.72,13.58,13.69,16000.0,13.59,13.72,13.58,13.69,16000.0
2008-02-21 12:00:00,13.72,13.75,13.65,13.67,52000.0,13.72,13.75,13.65,13.67,52000.0
2008-02-21 12:05:00,13.69,13.75,13.65,13.67,29600.0,13.69,13.75,13.65,13.67,29600.0
2008-02-21 12:10:00,13.67,13.68,13.51,13.51,49200.0,13.67,13.68,13.51,13.51,49200.0
2008-02-21 12:15:00,13.52,13.6,13.47,13.48,73400.0,13.52,13.6,13.47,13.48,73400.0
2008-02-21 12:20:00,13.48,13.5,13.41,13.41,69600.0,13.48,13.5,13.41,13.41,69600.0
2008-02-21 12:25:00,13.44,13.44,13.27,13.28,78600.0,13.44,13.44,13.27,13.28,78600.0
2008-02-21 12:30:00,13.31,13.32,13.27,13.31,59200.0,13.31,13.32,13.27,13.31,59200.0
2008-02-21 12:35:00,13.32,13.56,13.31,13.45,94000.0,13.32,13.56,13.31,13.45,94000.0
2008-02-21 12:40:00,13.45,13.59,13.45,13.59,50600.0,13.45,13.59,13.45,13.59,50600.0
2008-02-21 12:45:00,13.58,13.67,13.47,13.58,386400.0,13.58,13.67,13.47,13.58,386400.0
2008-02-21 12:50:00,13.58,13.65,13.55,13.6,49600.0,13.58,13.65,13.55,13.6,49600.0
2008-02-21 12:55:00,13.6,13.69,13.56,13.65,51400.0,13.6,13.69,13.56,13.65,51400.0
2008-02-21 13:00:00,13.65,13.66,13.59,13.61,41800.0,13.65,13.66,13.59,13.61,41800.0
2008-02-21 13:05:00,13.62,13.64,13.56,13.63,33800.0,13.62,13.64,13.56,13.63,33800.0
2008-02-21 13:10:00,13.64,13.65,13.54,13.55,43800.0,13.64,13.65,13.54,13.55,43800.0
2008-02-21 13:15:00,13.54,13.56,13.52,13.55,13000.0,13.54,13.56,13.52,13.55,13000.0
2008-02-21 13:20:00,13.55,13.6,13.53,13.56,44000.0,13.55,13.6,13.53,13.56,44000.0
2008-02-21 13:25:00,13.52,13.54,13.5,13.54,9400.0,13.52,13.54,13.5,13.54,9400.0
2008-02-21 13:30:00,13.54,13.55,13.5,13.5,51200.0,13.54,13.55,13.5,13.5,51200.0
2008-02-21 13:35:00,13.53,13.53,13.51,13.53,7000.0,13.53,13.53,13.51,13.53,7000.0
2008-02-21 13:40:00,13.52,13.58,13.52,13.55,14600.0,13.52,13.58,13.52,13.55,14600.0
2008-02-21 13:45:00,13.55,13.58,13.51,13.55,32800.0,13.55,13.58,13.51,13.55,32800.0
2008-02-21 13:50:00,13.55,13.55,13.45,13.49,20600.0,13.55,13.55,13.45,13.49,20600.0
2008-02-21 13:55:00,13.49,13.54,13.48,13.52,44200.0,13.49,13.54,13.48,13.52,44200.0
2008-02-21 14:00:00,13.52,13.55,13.5,13.53,30600.0,13.52,13.55,13.5,13.53,30600.0
2008-02-21 14:05:00,13.54,13.54,13.5,13.52,209800.0,13.54,13.54,13.5,13.52,209800.0
2008-02-21 14:10:00,13.51,13.53,13.5,13.51,23000.0,13.51,13.53,13.5,13.51,23000.0
2008-02-21 14:15:00,13.5,13.55,13.49,13.54,23800.0,13.5,13.55,13.49,13.54,23800.0
2008-02-21 14:20:00,13.52,13.55,13.5,13.53,23200.0,13.52,13.55,13.5,13.53,23200.0
2008-02-21 14:25:00,13.53,13.54,13.49,13.54,73200.0,13.53,13.54,13.49,13.54,73200.0
2008-02-21 14:30:00,13.52,13.54,13.5,13.54,30000.0,13.52,13.54,13.5,13.54,30000.0
2008-02-21 14:35:00,13.53,13.71,13.5,13.6,107400.0,13.53,13.71,13.5,13.6,107400.0
2008-02-21 14:40:00,13.61,13.64,13.54,13.58,50400.0,13.61,13.64,13.54,13.58,50400.0
2008-02-21 14:45:00,13.55,13.6,13.53,13.56,16000.0,13.55,13.6,13.53,13.56,16000.0
2008-02-21 14:50:00,13.58,13.87,13.56,13.63,192000.0,13.58,13.87,13.56,13.63,192000.0
2008-02-21 14:55:00,13.63,13.63,13.54,13.58,23400.0,13.63,13.63,13.54,13.58,23400.0
2008-02-21 15:00:00,13.58,13.58,13.5,13.52,67000.0,13.58,13.58,13.5,13.52,67000.0
2008-02-21 15:05:00,13.51,13.51,13.45,13.46,60800.0,13.51,13.51,13.45,13.46,60800.0
2008-02-21 15:10:00,13.45,13.47,13.38,13.38,110800.0,13.45,13.47,13.38,13.38,110800.0
2008-02-21 15:15:00,13.38,13.38,13.27,13.29,118000.0,13.38,13.38,13.27,13.29,118000.0
2008-02-21 15:20:00,13.29,13.43,13.29,13.31,48400.0,13.29,13.43,13.29,13.31,48400.0
2008-02-21 15:25:00,13.29,13.31,13.25,13.31,62600.0,13.29,13.31,13.25,13.31,62600.0
2008-02-21 15:30:00,13.3,13.38,13.24,13.34,65000.0,13.3,13.38,13.24,13.34,65000.0
2008-02-21 15:35:00,13.34,13.55,13.33,13.46,75000.0,13.34,13.55,13.33,13.46,75000.0
2008-02-21 15:40:00,13.47,13.47,13.37,13.37,72200.0,13.47,13.47,13.37,13.37,72200.0
2008-02-21 15:45:00,13.37,13.38,13.21,13.24,113600.0,13.37,13.38,13.21,13.24,113600.0
2008-02-21 15:50:00,13.24,13.48,13.22,13.37,187000.0,13.24,13.48,13.22,13.37,187000.0
2008-02-21 15:55:00,13.37,13.68,13.3,13.51,198400.0,13.37,13.68,13.3,13.51,198400.0
2008-02-22 09:30:00,14.0,14.42,14.0,14.29,222400.0,14.0,14.42,14.0,14.29,222400.0
2008-02-22 09:35:00,14.3,14.58,14.24,14.45,188400.0,14.3,14.58,14.24,14.45,188400.0
2008-02-22 09:40:00,14.41,14.49,14.15,14.2,295000.0,14.41,14.49,14.15,14.2,295000.0
2008-02-22 09:45:00,14.2,14.36,14.2,14.25,114400.0,14.2,14.36,14.2,14.25,114400.0
2008-02-22 09:50:00,14.24,14.27,13.92,14.03,144600.0,14.24,14.27,13.92,14.03,144600.0
2008-02-22 09:55:00,14.03,14.2,14.0,14.1,92200.0,14.03,14.2,14.0,14.1,92200.0
2008-02-22 10:00:00,14.1,14.25,14.08,14.2,81800.0,14.1,14.25,14.08,14.2,81800.0
2008-02-22 10:05:00,14.22,14.25,14.2,14.22,64200.0,14.22,14.25,14.2,14.22,64200.0
2008-02-22 10:10:00,14.22,14.47,14.21,14.36,86000.0,14.22,14.47,14.21,14.36,86000.0
2008-02-22 10:15:00,14.43,14.5,14.34,14.47,73800.0,14.43,14.5,14.34,14.47,73800.0
2008-02-22 10:20:00,14.45,14.5,14.27,14.33,106000.0,14.45,14.5,14.27,14.33,106000.0
2008-02-22 10:25:00,14.34,14.46,14.32,14.45,40800.0,14.34,14.46,14.32,14.45,40800.0
2008-02-22 10:30:00,14.45,14.5,14.43,14.45,70200.0,14.45,14.5,14.43,14.45,70200.0
2008-02-22 10:35:00,14.45,14.49,14.35,14.4,43000.0,14.45,14.49,14.35,14.4,43000.0
2008-02-22 10:40:00,14.38,14.47,14.35,14.44,74200.0,14.38,14.47,14.35,14.44,74200.0
2008-02-22 10:45:00,14.47,14.47,14.38,14.42,19600.0,14.47,14.47,14.38,14.42,19600.0
2008-02-22 10:50:00,14.4,14.46,14.34,14.34,106800.0,14.4,14.46,14.34,14.34,106800.0
2008-02-22 10:55:00,14.34,14.34,14.28,14.3,39200.0,14.34,14.34,14.28,14.3,39200.0
2008-02-22 11:00:00,14.28,14.34,14.27,14.27,39600.0,14.28,14.34,14.27,14.27,39600.0
2008-02-22 11:05:00,14.28,14.34,14.28,14.31,21800.0,14.28,14.34,14.28,14.31,21800.0
2008-02-22 11:10:00,14.31,14.32,14.28,14.3,45000.0,14.31,14.32,14.28,14.3,45000.0
2008-02-22 11:15:00,14.31,14.43,14.26,14.4,31800.0,14.31,14.43,14.26,14.4,31800.0
2008-02-22 11:20:00,14.4,14.42,14.33,14.4,24400.0,14.4,14.42,14.33,14.4,24400.0
2008-02-22 11:25:00,14.4,14.4,14.4,14.4,17400.0,14.4,14.4,14.4,14.4,17400.0
2008-02-22 11:30:00,14.39,14.47,14.38,14.42,33400.0,14.39,14.47,14.38,14.42,33400.0
2008-02-22 11:35:00,14.46,14.49,14.45,14.47,20600.0,14.46,14.49,14.45,14.47,20600.0
2008-02-22 11:40:00,14.47,14.49,14.42,14.49,15800.0,14.47,14.49,14.42,14.49,15800.0
2008-02-22 11:45:00,14.47,14.48,14.45,14.48,27000.0,14.47,14.48,14.45,14.48,27000.0
2008-02-22 11:50:00,14.49,14.63,14.48,14.6,121400.0,14.49,14.63,14.48,14.6,121400.0
2008-02-22 11:55:00,14.6,14.63,14.56,14.63,26000.0,14.6,14.63,14.56,14.63,26000.0
2008-02-22 12:00:00,14.61,14.63,14.54,14.58,35800.0,14.61,14.63,14.54,14.58,35800.0
2008-02-22 12:05:00,14.59,14.59,14.44,14.49,61600.0,14.59,14.59,14.44,14.49,61600.0
2008-02-22 12:10:00,14.51,14.63,14.42,14.49,51200.0,14.51,14.63,14.42,14.49,51200.0
2008-02-22 12:15:00,14.49,14.55,14.46,14.52,62400.0,14.49,14.55,14.46,14.52,62400.0
2008-02-22 12:20:00,14.52,14.56,14.51,14.55,66200.0,14.52,14.56,14.51,14.55,66200.0
2008-02-22 12:25:00,14.56,14.59,14.52,14.56,33400.0,14.56,14.59,14.52,14.56,33400.0
2008-02-22 12:30:00,14.58,14.58,14.51,14.58,22200.0,14.58,14.58,14.51,14.58,22200.0
2008-02-22 12:35:00,14.58,14.75,14.58,14.74,75600.0,14.58,14.75,14.58,14.74,75600.0
2008-02-22 12:40:00,14.72,14.74,14.68,14.68,167600.0,14.72,14.74,14.68,14.68,167600.0
2008-02-22 12:45:00,14.68,14.68,14.67,14.67,9400.0,14.68,14.68,14.67,14.67,9400.0
2008-02-22 12:50:00,14.67,14.67,14.63,14.65,27000.0,14.67,14.67,14.63,14.65,27000.0
2008-02-22 12:55:00,14.65,14.68,14.65,14.68,25800.0,14.65,14.68,14.65,14.68,25800.0
2008-02-22 13:00:00,14.68,14.68,14.59,14.59,27800.0,14.68,14.68,14.59,14.59,27800.0
2008-02-22 13:05:00,14.6,14.62,14.56,14.56,16400.0,14.6,14.62,14.56,14.56,16400.0
2008-02-22 13:10:00,14.58,14.59,14.5,14.58,47200.0,14.58,14.59,14.5,14.58,47200.0
2008-02-22 13:15:00,14.58,14.6,14.58,14.59,14000.0,14.58,14.6,14.58,14.59,14000.0
2008-02-22 13:20:00,14.59,14.67,14.59,14.62,13000.0,14.59,14.67,14.59,14.62,13000.0
2008-02-22 13:25:00,14.63,14.63,14.61,14.61,1200.0,14.63,14.63,14.61,14.61,1200.0
2008-02-22 13:30:00,14.61,14.61,14.52,14.59,35200.0,14.61,14.61,14.52,14.59,35200.0
2008-02-22 13:35:00,14.59,14.62,14.59,14.6,11600.0,14.59,14.62,14.59,14.6,11600.0
2008-02-22 13:40:00,14.59,14.6,14.55,14.58,24000.0,14.59,14.6,14.55,14.58,24000.0
2008-02-22 13:45:00,14.58,14.63,14.58,14.62,36200.0,14.58,14.63,14.58,14.62,36200.0
2008-02-22 13:50:00,14.65,14.65,14.63,14.63,13000.0,14.65,14.65,14.63,14.63,13000.0
2008-02-22 13:55:00,14.63,14.65,14.63,14.65,23200.0,14.63,14.65,14.63,14.65,23200.0
2008-02-22 14:00:00,14.65,14.69,14.65,14.68,13000.0,14.65,14.69,14.65,14.68,13000.0
2008-02-22 14:05:00,14.68,14.68,14.61,14.61,33600.0,14.68,14.68,14.61,14.61,33600.0
2008-02-22 14:10:00,14.61,14.67,14.6,14.65,23000.0,14.61,14.67,14.6,14.65,23000.0
2008-02-22 14:15:00,14.67,14.68,14.63,14.67,10800.0,14.67,14.68,14.63,14.67,10800.0
2008-02-22 14:20:00,14.66,14.66,14.65,14.65,8000.0,14.66,14.66,14.65,14.65,8000.0
2008-02-22 14:25:00,14.66,14.66,14.65,14.65,104200.0,14.66,14.66,14.65,14.65,104200.0
2008-02-22 14:30:00,14.65,14.69,14.65,14.65,24800.0,14.65,14.69,14.65,14.65,24800.0
2008-02-22 14:35:00,14.67,14.69,14.64,14.66,49200.0,14.67,14.69,14.64,14.66,49200.0
2008-02-22 14:40:00,14.66,14.67,14.65,14.65,37000.0,14.66,14.67,14.65,14.65,37000.0
2008-02-22 14:45:00,14.66,14.66,14.63,14.65,33800.0,14.66,14.66,14.63,14.65,33800.0
2008-02-22 14:50:00,14.65,14.66,14.62,14.65,32400.0,14.65,14.66,14.62,14.65,32400.0
2008-02-22 14:55:00,14.65,14.68,14.65,14.65,36000.0,14.65,14.68,14.65,14.65,36000.0
2008-02-22 15:00:00,14.65,14.69,14.65,14.68,178400.0,14.65,14.69,14.65,14.68,178400.0
2008-02-22 15:05:00,14.65,14.68,14.65,14.67,16400.0,14.65,14.68,14.65,14.67,16400.0
2008-02-22 15:10:00,14.68,14.68,14.61,14.63,54800.0,14.68,14.68,14.61,14.63,54800.0
2008-02-22 15:15:00,14.62,14.63,14.42,14.53,182000.0,14.62,14.63,14.42,14.53,182000.0
2008-02-22 15:20:00,14.54,14.55,14.44,14.5,212800.0,14.54,14.55,14.44,14.5,212800.0
2008-02-22 15:25:00,14.5,14.53,14.47,14.52,79800.0,14.5,14.53,14.47,14.52,79800.0
2008-02-22 15:30:00,14.52,14.75,14.52,14.74,67600.0,14.52,14.75,14.52,14.74,67600.0
2008-02-22 15:35:00,14.73,14.86,14.72,14.85,57600.0,14.73,14.86,14.72,14.85,57600.0
2008-02-22 15:40:00,14.83,14.88,14.78,14.78,57800.0,14.83,14.88,14.78,14.78,57800.0
2008-02-22 15:45:00,14.78,14.85,14.73,14.82,38600.0,14.78,14.85,14.73,14.82,38600.0
2008-02-22 15:50:00,14.82,14.88,14.81,14.88,41000.0,14.82,14.88,14.81,14.88,41000.0
2008-02-22 15:55:00,14.87,15.0,14.87,14.97,136800.0,14.87,15.0,14.87,14.97,136800.0
2008-02-25 09:30:00,14.55,14.88,14.5,14.87,48000.0,14.55,14.88,14.5,14.87,48000.0
2008-02-25 09:35:00,14.85,14.87,14.69,14.79,47000.0,14.85,14.87,14.69,14.79,47000.0
2008-02-25 09:40:00,14.78,14.8,14.69,14.77,106400.0,14.78,14.8,14.69,14.77,106400.0
2008-02-25 09:45:00,14.72,14.77,14.7,14.75,53400.0,14.72,14.77,14.7,14.75,53400.0
2008-02-25 09:50:00,14.74,14.76,14.69,14.75,25600.0,14.74,14.76,14.69,14.75,25600.0
2008-02-25 09:55:00,14.75,14.87,14.72,14.72,65000.0,14.75,14.87,14.72,14.72,65000.0
2008-02-25 10:00:00,14.71,14.88,14.71,14.8,32000.0,14.71,14.88,14.71,14.8,32000.0
2008-02-25 10:05:00,14.8,14.86,14.8,14.83,32200.0,14.8,14.86,14.8,14.83,32200.0
2008-02-25 10:10:00,14.81,14.85,14.81,14.85,36600.0,14.81,14.85,14.81,14.85,36600.0
2008-02-25 10:15:00,14.85,14.9,14.85,14.88,33000.0,14.85,14.9,14.85,14.88,33000.0
2008-02-25 10:20:00,14.9,15.05,14.89,15.04,68000.0,14.9,15.05,14.89,15.04,68000.0
2008-02-25 10:25:00,15.04,15.21,15.0,15.01,73800.0,15.04,15.21,15.0,15.01,73800.0
2008-02-25 10:30:00,15.03,15.12,14.94,14.99,72000.0,15.03,15.12,14.94,14.99,72000.0
2008-02-25 10:35:00,14.99,15.05,14.95,14.95,24000.0,14.99,15.05,14.95,14.95,24000.0
2008-02-25 10:40:00,14.95,15.07,14.95,15.0,73200.0,14.95,15.07,14.95,15.0,73200.0
2008-02-25 10:45:00,15.0,15.0,14.72,14.72,41600.0,15.0,15.0,14.72,14.72,41600.0
2008-02-25 10:50:00,14.72,14.72,14.54,14.56,91800.0,14.72,14.72,14.54,14.56,91800.0
2008-02-25 10:55:00,14.55,14.61,14.5,14.5,69400.0,14.55,14.61,14.5,14.5,69400.0
2008-02-25 11:00:00,14.5,14.56,14.5,14.52,73200.0,14.5,14.56,14.5,14.52,73200.0
2008-02-25 11:05:00,14.51,14.54,14.5,14.5,38400.0,14.51,14.54,14.5,14.5,38400.0
2008-02-25 11:10:00,14.5,14.55,14.5,14.5,70600.0,14.5,14.55,14.5,14.5,70600.0
2008-02-25 11:15:00,14.51,14.65,14.5,14.5,40600.0,14.51,14.65,14.5,14.5,40600.0
2008-02-25 11:20:00,14.51,14.59,14.5,14.54,14600.0,14.51,14.59,14.5,14.54,14600.0
2008-02-25 11:25:00,14.54,14.63,14.53,14.55,36800.0,14.54,14.63,14.53,14.55,36800.0
2008-02-25 11:30:00,14.55,14.57,14.52,14.52,64000.0,14.55,14.57,14.52,14.52,64000.0
2008-02-25 11:35:00,14.52,14.53,14.5,14.52,66800.0,14.52,14.53,14.5,14.52,66800.0
2008-02-25 11:40:00,14.52,14.52,14.51,14.52,59400.0,14.52,14.52,14.51,14.52,59400.0
2008-02-25 11:45:00,14.53,14.54,14.51,14.54,33200.0,14.53,14.54,14.51,14.54,33200.0
2008-02-25 11:50:00,14.53,14.53,14.35,14.4,39600.0,14.53,14.53,14.35,14.4,39600.0
2008-02-25 11:55:00,14.4,14.42,14.31,14.31,46600.0,14.4,14.42,14.31,14.31,46600.0
2008-02-25 12:00:00,14.31,14.47,14.31,14.42,19400.0,14.31,14.47,14.31,14.42,19400.0
2008-02-25 12:05:00,14.42,14.53,14.41,14.43,27400.0,14.42,14.53,14.41,14.43,27400.0
2008-02-25 12:10:00,14.47,14.51,14.44,14.47,18200.0,14.47,14.51,14.44,14.47,18200.0
2008-02-25 12:15:00,14.47,14.5,14.42,14.42,25600.0,14.47,14.5,14.42,14.42,25600.0
2008-02-25 12:20:00,14.42,14.43,14.42,14.42,16600.0,14.42,14.43,14.42,14.42,16600.0
2008-02-25 12:25:00,14.42,14.53,14.42,14.52,14200.0,14.42,14.53,14.42,14.52,14200.0
2008-02-25 12:30:00,14.52,14.63,14.52,14.58,15400.0,14.52,14.63,14.52,14.58,15400.0
2008-02-25 12:35:00,14.58,14.61,14.58,14.61,6600.0,14.58,14.61,14.58,14.61,6600.0
2008-02-25 12:40:00,14.61,14.63,14.61,14.63,9000.0,14.61,14.63,14.61,14.63,9000.0
2008-02-25 12:45:00,14.63,14.65,14.61,14.65,21800.0,14.63,14.65,14.61,14.65,21800.0
2008-02-25 12:50:00,14.63,14.71,14.63,14.69,16000.0,14.63,14.71,14.63,14.69,16000.0
2008-02-25 12:55:00,14.69,14.8,14.69,14.74,18600.0,14.69,14.8,14.69,14.74,18600.0
2008-02-25 13:00:00,14.74,14.79,14.71,14.71,15800.0,14.74,14.79,14.71,14.71,15800.0
2008-02-25 13:05:00,14.69,14.75,14.68,14.7,12200.0,14.69,14.75,14.68,14.7,12200.0
2008-02-25 13:10:00,14.69,14.75,14.69,14.71,9800.0,14.69,14.75,14.69,14.71,9800.0
2008-02-25 13:15:00,14.73,14.81,14.72,14.72,10800.0,14.73,14.81,14.72,14.72,10800.0
2008-02-25 13:20:00,14.72,14.72,14.72,14.72,15200.0,14.72,14.72,14.72,14.72,15200.0
2008-02-25 13:25:00,14.72,14.72,14.58,14.61,31200.0,14.72,14.72,14.58,14.61,31200.0
2008-02-25 13:30:00,14.58,14.61,14.58,14.58,11600.0,14.58,14.61,14.58,14.58,11600.0
2008-02-25 13:35:00,14.58,14.6,14.57,14.59,22800.0,14.58,14.6,14.57,14.59,22800.0
2008-02-25 13:40:00,14.6,14.63,14.59,14.62,7800.0,14.6,14.63,14.59,14.62,7800.0
2008-02-25 13:45:00,14.63,14.71,14.63,14.67,7000.0,14.63,14.71,14.63,14.67,7000.0
2008-02-25 13:50:00,14.69,14.74,14.69,14.74,12400.0,14.69,14.74,14.69,14.74,12400.0
2008-02-25 13:55:00,14.74,14.74,14.72,14.74,12200.0,14.74,14.74,14.72,14.74,12200.0
2008-02-25 14:00:00,14.74,14.74,14.72,14.72,5400.0,14.74,14.74,14.72,14.72,5400.0
2008-02-25 14:05:00,14.74,14.74,14.72,14.72,8400.0,14.74,14.74,14.72,14.72,8400.0
2008-02-25 14:10:00,14.73,14.73,14.67,14.68,15800.0,14.73,14.73,14.67,14.68,15800.0
2008-02-25 14:15:00,14.66,14.67,14.66,14.66,17200.0,14.66,14.67,14.66,14.66,17200.0
2008-02-25 14:20:00,14.67,14.67,14.65,14.66,22800.0,14.67,14.67,14.65,14.66,22800.0
2008-02-25 14:25:00,14.67,14.7,14.65,14.67,55000.0,14.67,14.7,14.65,14.67,55000.0
2008-02-25 14:30:00,14.67,14.75,14.67,14.74,16600.0,14.67,14.75,14.67,14.74,16600.0
2008-02-25 14:35:00,14.74,14.74,14.65,14.67,12600.0,14.74,14.74,14.65,14.67,12600.0
2008-02-25 14:40:00,14.67,14.67,14.59,14.59,33400.0,14.67,14.67,14.59,14.59,33400.0
2008-02-25 14:45:00,14.59,14.63,14.59,14.63,11400.0,14.59,14.63,14.59,14.63,11400.0
2008-02-25 14:50:00,14.63,14.65,14.63,14.65,7600.0,14.63,14.65,14.63,14.65,7600.0
2008-02-25 14:55:00,14.68,14.72,14.65,14.72,24400.0,14.68,14.72,14.65,14.72,24400.0
2008-02-25 15:00:00,14.72,14.72,14.58,14.62,82800.0,14.72,14.72,14.58,14.62,82800.0
2008-02-25 15:05:00,14.62,14.67,14.59,14.65,29800.0,14.62,14.67,14.59,14.65,29800.0
2008-02-25 15:10:00,14.65,14.68,14.6,14.61,25800.0,14.65,14.68,14.6,14.61,25800.0
2008-02-25 15:15:00,14.62,14.65,14.62,14.65,12200.0,14.62,14.65,14.62,14.65,12200.0
2008-02-25 15:20:00,14.65,14.67,14.65,14.65,15400.0,14.65,14.67,14.65,14.65,15400.0
2008-02-25 15:25:00,14.66,14.67,14.65,14.67,19600.0,14.66,14.67,14.65,14.67,19600.0
2008-02-25 15:30:00,14.67,14.67,14.63,14.63,14400.0,14.67,14.67,14.63,14.63,14400.0
2008-02-25 15:35:00,14.64,14.65,14.64,14.65,26200.0,14.64,14.65,14.64,14.65,26200.0
2008-02-25 15:40:00,14.66,14.67,14.65,14.65,13800.0,14.66,14.67,14.65,14.65,13800.0
2008-02-25 15:45:00,14.65,14.66,14.63,14.63,44200.0,14.65,14.66,14.63,14.63,44200.0
2008-02-25 15:50:00,14.63,14.68,14.61,14.68,97600.0,14.63,14.68,14.61,14.68,97600.0
2008-02-25 15:55:00,14.67,14.79,14.67,14.79,81000.0,14.67,14.79,14.67,14.79,81000.0
2008-02-26 09:30:00,14.75,14.75,14.63,14.74,9200.0,14.75,14.75,14.63,14.74,9200.0
2008-02-26 09:35:00,14.74,14.75,14.68,14.71,12200.0,14.74,14.75,14.68,14.71,12200.0
2008-02-26 09:40:00,14.7,14.8,14.69,14.74,20000.0,14.7,14.8,14.69,14.74,20000.0
2008-02-26 09:45:00,14.74,14.8,14.69,14.71,12000.0,14.74,14.8,14.69,14.71,12000.0
2008-02-26 09:50:00,14.68,14.74,14.66,14.71,6000.0,14.68,14.74,14.66,14.71,6000.0
2008-02-26 09:55:00,14.69,14.7,14.5,14.56,36800.0,14.69,14.7,14.5,14.56,36800.0
2008-02-26 10:00:00,14.55,14.7,14.53,14.66,16400.0,14.55,14.7,14.53,14.66,16400.0
2008-02-26 10:05:00,14.64,14.68,14.58,14.65,15200.0,14.64,14.68,14.58,14.65,15200.0
2008-02-26 10:10:00,14.68,14.71,14.15,14.58,1070600.0,14.68,14.71,14.15,14.58,1070600.0
2008-02-26 10:15:00,14.5,14.63,14.5,14.61,34800.0,14.5,14.63,14.5,14.61,34800.0
2008-02-26 10:20:00,14.61,14.63,14.54,14.54,58800.0,14.61,14.63,14.54,14.54,58800.0
2008-02-26 10:25:00,14.59,14.71,14.58,14.69,20200.0,14.59,14.71,14.58,14.69,20200.0
2008-02-26 10:30:00,14.65,14.65,14.55,14.64,23200.0,14.65,14.65,14.55,14.64,23200.0
2008-02-26 10:35:00,14.63,14.68,14.55,14.55,8400.0,14.63,14.68,14.55,14.55,8400.0
2008-02-26 10:40:00,14.56,14.65,14.56,14.65,800.0,14.56,14.65,14.56,14.65,800.0
2008-02-26 10:45:00,14.63,14.63,14.55,14.61,101000.0,14.63,14.63,14.55,14.61,101000.0
2008-02-26 10:50:00,14.63,14.64,14.62,14.62,8600.0,14.63,14.64,14.62,14.62,8600.0
2008-02-26 10:55:00,14.56,14.63,14.56,14.63,600.0,14.56,14.63,14.56,14.63,600.0
2008-02-26 11:00:00,14.58,14.59,14.45,14.49,55200.0,14.58,14.59,14.45,14.49,55200.0
2008-02-26 11:05:00,14.5,14.52,14.5,14.5,10800.0,14.5,14.52,14.5,14.5,10800.0
2008-02-26 11:10:00,14.5,14.5,14.4,14.4,20200.0,14.5,14.5,14.4,14.4,20200.0
2008-02-26 11:15:00,14.43,14.49,14.43,14.45,6000.0,14.43,14.49,14.43,14.45,6000.0
2008-02-26 11:20:00,14.48,14.54,14.47,14.52,11200.0,14.48,14.54,14.47,14.52,11200.0
2008-02-26 11:25:00,14.53,14.53,14.5,14.5,4400.0,14.53,14.53,14.5,14.5,4400.0
2008-02-26 11:30:00,14.49,14.5,14.46,14.46,11400.0,14.49,14.5,14.46,14.46,11400.0
2008-02-26 11:35:00,14.47,14.51,14.46,14.5,10600.0,14.47,14.51,14.46,14.5,10600.0
2008-02-26 11:40:00,14.5,14.5,14.49,14.5,3800.0,14.5,14.5,14.49,14.5,3800.0
2008-02-26 11:45:00,14.47,14.49,14.47,14.48,21600.0,14.47,14.49,14.47,14.48,21600.0
2008-02-26 11:50:00,14.5,14.51,14.47,14.48,79200.0,14.5,14.51,14.47,14.48,79200.0
2008-02-26 11:55:00,14.49,14.49,14.45,14.45,6000.0,14.49,14.49,14.45,14.45,6000.0
2008-02-26 12:00:00,14.46,14.46,14.38,14.39,4800.0,14.46,14.46,14.38,14.39,4800.0
2008-02-26 12:05:00,14.4,14.5,14.4,14.5,3400.0,14.4,14.5,14.4,14.5,3400.0
2008-02-26 12:10:00,14.47,14.47,14.38,14.4,3800.0,14.47,14.47,14.38,14.4,3800.0
2008-02-26 12:15:00,14.38,14.38,14.24,14.31,12600.0,14.38,14.38,14.24,14.31,12600.0
2008-02-26 12:20:00,14.31,14.53,14.29,14.5,21200.0,14.31,14.53,14.29,14.5,21200.0
2008-02-26 12:25:00,14.48,14.5,14.43,14.5,7200.0,14.48,14.5,14.43,14.5,7200.0
2008-02-26 12:30:00,14.49,14.56,14.49,14.5,58600.0,14.49,14.56,14.49,14.5,58600.0
2008-02-26 12:35:00,14.47,14.54,14.4,14.4,12000.0,14.47,14.54,14.4,14.4,12000.0
2008-02-26 12:40:00,14.42,14.47,14.38,14.4,23600.0,14.42,14.47,14.38,14.4,23600.0
2008-02-26 12:45:00,14.43,14.43,14.4,14.4,2200.0,14.43,14.43,14.4,14.4,2200.0
2008-02-26 12:50:00,14.4,14.42,14.37,14.39,5200.0,14.4,14.42,14.37,14.39,5200.0
2008-02-26 12:55:00,14.4,14.45,14.39,14.45,4200.0,14.4,14.45,14.39,14.45,4200.0
2008-02-26 13:00:00,14.46,14.46,14.43,14.44,13000.0,14.46,14.46,14.43,14.44,13000.0
2008-02-26 13:05:00,14.45,14.46,14.44,14.45,5000.0,14.45,14.46,14.44,14.45,5000.0
2008-02-26 13:10:00,14.44,14.45,14.42,14.43,4600.0,14.44,14.45,14.42,14.43,4600.0
2008-02-26 13:15:00,14.4,14.42,14.38,14.38,9800.0,14.4,14.42,14.38,14.38,9800.0
2008-02-26 13:20:00,14.38,14.51,14.36,14.51,36200.0,14.38,14.51,14.36,14.51,36200.0
2008-02-26 13:25:00,14.51,14.67,14.5,14.59,41200.0,14.51,14.67,14.5,14.59,41200.0
2008-02-26 13:30:00,14.58,14.63,14.58,14.63,5600.0,14.58,14.63,14.58,14.63,5600.0
2008-02-26 13:35:00,14.61,14.61,14.59,14.59,4000.0,14.61,14.61,14.59,14.59,4000.0
2008-02-26 13:40:00,14.59,14.61,14.58,14.58,5400.0,14.59,14.61,14.58,14.58,5400.0
2008-02-26 13:45:00,14.58,14.58,14.56,14.56,2400.0,14.58,14.58,14.56,14.56,2400.0
2008-02-26 13:50:00,14.53,14.53,14.51,14.51,2200.0,14.53,14.53,14.51,14.51,2200.0
2008-02-26 13:55:00,14.51,14.51,14.5,14.5,8000.0,14.51,14.51,14.5,14.5,8000.0
2008-02-26 14:00:00,14.51,14.54,14.5,14.51,38200.0,14.51,14.54,14.5,14.51,38200.0
2008-02-26 14:05:00,14.53,14.53,14.52,14.52,1600.0,14.53,14.53,14.52,14.52,1600.0
2008-02-26 14:10:00,14.54,14.54,14.54,14.54,1200.0,14.54,14.54,14.54,14.54,1200.0
2008-02-26 14:15:00,14.54,14.54,14.54,14.54,3800.0,14.54,14.54,14.54,14.54,3800.0
2008-02-26 14:20:00,14.54,14.55,14.53,14.54,13200.0,14.54,14.55,14.53,14.54,13200.0
2008-02-26 14:25:00,14.55,14.55,14.54,14.54,3200.0,14.55,14.55,14.54,14.54,3200.0
2008-02-26 14:30:00,14.54,14.55,14.53,14.54,10200.0,14.54,14.55,14.53,14.54,10200.0
2008-02-26 14:35:00,14.56,14.57,14.55,14.56,3200.0,14.56,14.57,14.55,14.56,3200.0
2008-02-26 14:40:00,14.56,14.58,14.56,14.58,6800.0,14.56,14.58,14.56,14.58,6800.0
2008-02-26 14:45:00,14.58,14.71,14.58,14.69,32800.0,14.58,14.71,14.58,14.69,32800.0
2008-02-26 14:50:00,14.7,14.71,14.7,14.71,2200.0,14.7,14.71,14.7,14.71,2200.0
2008-02-26 14:55:00,14.71,14.74,14.71,14.72,4800.0,14.71,14.74,14.71,14.72,4800.0
2008-02-26 15:00:00,14.71,14.72,14.71,14.71,13000.0,14.71,14.72,14.71,14.71,13000.0
2008-02-26 15:05:00,14.71,14.72,14.71,14.71,8600.0,14.71,14.72,14.71,14.71,8600.0
2008-02-26 15:10:00,14.71,14.72,14.7,14.7,5800.0,14.71,14.72,14.7,14.7,5800.0
2008-02-26 15:15:00,14.7,14.71,14.65,14.65,6400.0,14.7,14.71,14.65,14.65,6400.0
2008-02-26 15:20:00,14.63,14.65,14.58,14.61,7400.0,14.63,14.65,14.58,14.61,7400.0
2008-02-26 15:25:00,14.6,14.62,14.58,14.61,4800.0,14.6,14.62,14.58,14.61,4800.0
2008-02-26 15:30:00,14.61,14.63,14.61,14.62,2800.0,14.61,14.63,14.61,14.62,2800.0
2008-02-26 15:35:00,14.62,14.63,14.59,14.59,9800.0,14.62,14.63,14.59,14.59,9800.0
2008-02-26 15:40:00,14.61,14.61,14.58,14.59,4400.0,14.61,14.61,14.58,14.59,4400.0
2008-02-26 15:45:00,14.58,14.58,14.53,14.56,17400.0,14.58,14.58,14.53,14.56,17400.0
2008-02-26 15:50:00,14.55,14.61,14.54,14.55,21400.0,14.55,14.61,14.54,14.55,21400.0
2008-02-26 15:55:00,14.59,14.59,14.51,14.54,33200.0,14.59,14.59,14.51,14.54,33200.0
2008-02-27 09:30:00,14.3,14.5,14.3,14.5,46800.0,14.3,14.5,14.3,14.5,46800.0
2008-02-27 09:35:00,14.46,14.47,14.26,14.36,51800.0,14.46,14.47,14.26,14.36,51800.0
2008-02-27 09:40:00,14.37,14.38,14.27,14.33,22600.0,14.37,14.38,14.27,14.33,22600.0
2008-02-27 09:45:00,14.32,14.41,14.31,14.38,19200.0,14.32,14.41,14.31,14.38,19200.0
2008-02-27 09:50:00,14.38,14.45,14.38,14.4,32400.0,14.38,14.45,14.38,14.4,32400.0
2008-02-27 09:55:00,14.4,14.44,14.4,14.44,2200.0,14.4,14.44,14.4,14.44,2200.0
2008-02-27 10:00:00,14.4,14.45,14.4,14.43,4200.0,14.4,14.45,14.4,14.43,4200.0
2008-02-27 10:05:00,14.45,14.58,14.43,14.58,9200.0,14.45,14.58,14.43,14.58,9200.0
2008-02-27 10:10:00,14.56,14.69,14.5,14.5,18000.0,14.56,14.69,14.5,14.5,18000.0
2008-02-27 10:15:00,14.5,14.63,14.5,14.5,12600.0,14.5,14.63,14.5,14.5,12600.0
2008-02-27 10:20:00,14.5,14.52,14.5,14.5,21200.0,14.5,14.52,14.5,14.5,21200.0
2008-02-27 10:25:00,14.5,14.5,14.5,14.5,3800.0,14.5,14.5,14.5,14.5,3800.0
2008-02-27 10:30:00,14.5,14.54,14.5,14.53,13600.0,14.5,14.54,14.5,14.53,13600.0
2008-02-27 10:35:00,14.54,14.58,14.53,14.54,8800.0,14.54,14.58,14.53,14.54,8800.0
2008-02-27 10:40:00,14.55,14.63,14.54,14.54,11600.0,14.55,14.63,14.54,14.54,11600.0
2008-02-27 10:45:00,14.56,14.63,14.55,14.63,9800.0,14.56,14.63,14.55,14.63,9800.0
2008-02-27 10:50:00,14.61,14.65,14.58,14.58,46400.0,14.61,14.65,14.58,14.58,46400.0
2008-02-27 10:55:00,14.58,14.63,14.56,14.56,2600.0,14.58,14.63,14.56,14.56,2600.0
2008-02-27 11:00:00,14.56,14.56,14.52,14.52,7000.0,14.56,14.56,14.52,14.52,7000.0
2008-02-27 11:05:00,14.52,14.53,14.51,14.51,3800.0,14.52,14.53,14.51,14.51,3800.0
2008-02-27 11:10:00,14.53,14.54,14.52,14.54,1200.0,14.53,14.54,14.52,14.54,1200.0
2008-02-27 11:15:00,14.59,14.6,14.56,14.6,1400.0,14.59,14.6,14.56,14.6,1400.0
2008-02-27 11:20:00,14.59,14.6,14.56,14.6,2000.0,14.59,14.6,14.56,14.6,2000.0
2008-02-27 11:25:00,14.59,14.59,14.59,14.59,1000.0,14.59,14.59,14.59,14.59,1000.0
2008-02-27 11:30:00,14.6,14.65,14.58,14.6,27200.0,14.6,14.65,14.58,14.6,27200.0
2008-02-27 11:35:00,14.6,14.63,14.56,14.56,6200.0,14.6,14.63,14.56,14.56,6200.0
2008-02-27 11:40:00,14.58,14.58,14.51,14.51,3400.0,14.58,14.58,14.51,14.51,3400.0
2008-02-27 11:45:00,14.53,14.54,14.5,14.51,12600.0,14.53,14.54,14.5,14.51,12600.0
2008-02-27 11:50:00,14.51,14.54,14.51,14.54,2000.0,14.51,14.54,14.51,14.54,2000.0
2008-02-27 11:55:00,14.56,14.57,14.55,14.55,800.0,14.56,14.57,14.55,14.55,800.0
2008-02-27 12:00:00,14.56,14.56,14.55,14.55,4000.0,14.56,14.56,14.55,14.55,4000.0
2008-02-27 12:05:00,14.56,14.56,14.52,14.52,2400.0,14.56,14.56,14.52,14.52,2400.0
2008-02-27 12:10:00,14.52,14.52,14.51,14.52,800.0,14.52,14.52,14.51,14.52,800.0
2008-02-27 12:15:00,14.51,14.51,14.5,14.51,11800.0,14.51,14.51,14.5,14.51,11800.0
2008-02-27 12:20:00,14.51,14.51,14.49,14.5,12400.0,14.51,14.51,14.49,14.5,12400.0
2008-02-27 12:25:00,14.5,14.51,14.5,14.5,57400.0,14.5,14.51,14.5,14.5,57400.0
2008-02-27 12:30:00,14.51,14.51,14.5,14.51,1800.0,14.51,14.51,14.5,14.51,1800.0
2008-02-27 12:35:00,14.5,14.51,14.5,14.51,2800.0,14.5,14.51,14.5,14.51,2800.0
2008-02-27 12:40:00,14.51,14.51,14.5,14.51,5600.0,14.51,14.51,14.5,14.51,5600.0
2008-02-27 12:45:00,14.51,14.51,14.5,14.51,800.0,14.51,14.51,14.5,14.51,800.0
2008-02-27 12:50:00,14.51,14.51,14.51,14.51,200.0,14.51,14.51,14.51,14.51,200.0
2008-02-27 12:55:00,14.51,14.51,14.5,14.51,3000.0,14.51,14.51,14.5,14.51,3000.0
2008-02-27 13:00:00,14.51,14.51,14.5,14.51,1200.0,14.51,14.51,14.5,14.51,1200.0
2008-02-27 13:05:00,14.51,14.51,14.5,14.51,7000.0,14.51,14.51,14.5,14.51,7000.0
2008-02-27 13:10:00,14.51,14.51,14.51,14.51,1000.0,14.51,14.51,14.51,14.51,1000.0
2008-02-27 13:15:00,14.5,14.5,14.47,14.47,5600.0,14.5,14.5,14.47,14.47,5600.0
2008-02-27 13:20:00,14.48,14.51,14.48,14.5,3200.0,14.48,14.51,14.48,14.5,3200.0
2008-02-27 13:25:00,14.49,14.53,14.49,14.5,3800.0,14.49,14.53,14.49,14.5,3800.0
2008-02-27 13:30:00,14.5,14.53,14.5,14.52,3000.0,14.5,14.53,14.5,14.52,3000.0
2008-02-27 13:35:00,14.51,14.52,14.48,14.51,4400.0,14.51,14.52,14.48,14.51,4400.0
2008-02-27 13:40:00,14.5,14.51,14.5,14.5,5000.0,14.5,14.51,14.5,14.5,5000.0
2008-02-27 13:45:00,14.5,14.51,14.49,14.51,5000.0,14.5,14.51,14.49,14.51,5000.0
2008-02-27 13:50:00,14.5,14.51,14.47,14.47,5200.0,14.5,14.51,14.47,14.47,5200.0
2008-02-27 13:55:00,14.48,14.51,14.48,14.51,800.0,14.48,14.51,14.48,14.51,800.0
2008-02-27 14:00:00,14.47,14.51,14.47,14.47,8600.0,14.47,14.51,14.47,14.47,8600.0
2008-02-27 14:05:00,14.47,14.48,14.47,14.47,17200.0,14.47,14.48,14.47,14.47,17200.0
2008-02-27 14:10:00,14.47,14.49,14.47,14.47,3200.0,14.47,14.49,14.47,14.47,3200.0
2008-02-27 14:15:00,14.47,14.48,14.47,14.48,19400.0,14.47,14.48,14.47,14.48,19400.0
2008-02-27 14:20:00,14.47,14.48,14.47,14.47,12200.0,14.47,14.48,14.47,14.47,12200.0
2008-02-27 14:25:00,14.47,14.48,14.41,14.42,46800.0,14.47,14.48,14.41,14.42,46800.0
2008-02-27 14:30:00,14.4,14.44,14.4,14.44,2600.0,14.4,14.44,14.4,14.44,2600.0
2008-02-27 14:35:00,14.45,14.49,14.43,14.45,38600.0,14.45,14.49,14.43,14.45,38600.0
2008-02-27 14:40:00,14.49,14.51,14.47,14.47,7600.0,14.49,14.51,14.47,14.47,7600.0
2008-02-27 14:45:00,14.47,14.5,14.47,14.5,1000.0,14.47,14.5,14.47,14.5,1000.0
2008-02-27 14:50:00,14.49,14.53,14.49,14.51,9600.0,14.49,14.53,14.49,14.51,9600.0
2008-02-27 14:55:00,14.51,14.55,14.51,14.55,8200.0,14.51,14.55,14.51,14.55,8200.0
2008-02-27 15:00:00,14.56,14.58,14.56,14.58,3000.0,14.56,14.58,14.56,14.58,3000.0
2008-02-27 15:05:00,14.58,14.58,14.52,14.52,3800.0,14.58,14.58,14.52,14.52,3800.0
2008-02-27 15:10:00,14.51,14.52,14.5,14.5,1800.0,14.51,14.52,14.5,14.5,1800.0
2008-02-27 15:15:00,14.51,14.54,14.51,14.54,2600.0,14.51,14.54,14.51,14.54,2600.0
2008-02-27 15:20:00,14.54,14.57,14.54,14.55,11000.0,14.54,14.57,14.54,14.55,11000.0
2008-02-27 15:25:00,14.52,14.55,14.51,14.55,22400.0,14.52,14.55,14.51,14.55,22400.0
2008-02-27 15:30:00,14.53,14.58,14.52,14.56,14200.0,14.53,14.58,14.52,14.56,14200.0
2008-02-27 15:35:00,14.56,14.56,14.55,14.56,27600.0,14.56,14.56,14.55,14.56,27600.0
2008-02-27 15:40:00,14.55,14.55,14.52,14.52,11400.0,14.55,14.55,14.52,14.52,11400.0
2008-02-27 15:45:00,14.52,14.52,14.5,14.5,16400.0,14.52,14.52,14.5,14.5,16400.0
2008-02-27 15:50:00,14.51,14.53,14.51,14.51,13400.0,14.51,14.53,14.51,14.51,13400.0
2008-02-27 15:55:00,14.51,14.51,14.5,14.5,78600.0,14.51,14.51,14.5,14.5,78600.0
2008-02-28 09:30:00,14.59,14.81,14.42,14.43,18000.0,14.59,14.81,14.42,14.43,18000.0
2008-02-28 09:35:00,14.43,14.45,14.34,14.34,13400.0,14.43,14.45,14.34,14.34,13400.0
2008-02-28 09:40:00,14.34,14.36,14.3,14.35,10000.0,14.34,14.36,14.3,14.35,10000.0
2008-02-28 09:45:00,14.33,14.33,14.29,14.29,23000.0,14.33,14.33,14.29,14.29,23000.0
2008-02-28 09:50:00,14.28,14.29,14.1,14.2,41800.0,14.28,14.29,14.1,14.2,41800.0
2008-02-28 09:55:00,14.2,14.35,14.11,14.35,14000.0,14.2,14.35,14.11,14.35,14000.0
2008-02-28 10:00:00,14.39,14.39,14.25,14.28,20200.0,14.39,14.39,14.25,14.28,20200.0
2008-02-28 10:05:00,14.28,14.37,14.28,14.3,13800.0,14.28,14.37,14.28,14.3,13800.0
2008-02-28 10:10:00,14.3,14.34,14.3,14.34,10200.0,14.3,14.34,14.3,14.34,10200.0
2008-02-28 10:15:00,14.35,14.36,14.35,14.36,5800.0,14.35,14.36,14.35,14.36,5800.0
2008-02-28 10:20:00,14.35,14.36,14.31,14.34,9800.0,14.35,14.36,14.31,14.34,9800.0
2008-02-28 10:25:00,14.35,14.38,14.35,14.37,4800.0,14.35,14.38,14.35,14.37,4800.0
2008-02-28 10:30:00,14.39,14.39,14.38,14.39,6800.0,14.39,14.39,14.38,14.39,6800.0
2008-02-28 10:35:00,14.35,14.37,14.3,14.31,10400.0,14.35,14.37,14.3,14.31,10400.0
2008-02-28 10:40:00,14.34,14.37,14.33,14.34,8400.0,14.34,14.37,14.33,14.34,8400.0
2008-02-28 10:45:00,14.35,14.36,14.3,14.31,9800.0,14.35,14.36,14.3,14.31,9800.0
2008-02-28 10:50:00,14.31,14.36,14.3,14.36,5800.0,14.31,14.36,14.3,14.36,5800.0
2008-02-28 10:55:00,14.36,14.37,14.33,14.33,5600.0,14.36,14.37,14.33,14.33,5600.0
2008-02-28 11:00:00,14.35,14.35,14.31,14.32,13400.0,14.35,14.35,14.31,14.32,13400.0
2008-02-28 11:05:00,14.3,14.31,14.28,14.3,26800.0,14.3,14.31,14.28,14.3,26800.0
2008-02-28 11:10:00,14.29,14.34,14.29,14.34,5800.0,14.29,14.34,14.29,14.34,5800.0
2008-02-28 11:15:00,14.35,14.4,14.35,14.4,146600.0,14.35,14.4,14.35,14.4,146600.0
2008-02-28 11:20:00,14.41,14.41,14.38,14.4,2400.0,14.41,14.41,14.38,14.4,2400.0
2008-02-28 11:25:00,14.44,14.45,14.38,14.43,17400.0,14.44,14.45,14.38,14.43,17400.0
2008-02-28 11:30:00,14.41,14.44,14.36,14.37,4800.0,14.41,14.44,14.36,14.37,4800.0
2008-02-28 11:35:00,14.38,14.4,14.37,14.4,5200.0,14.38,14.4,14.37,14.4,5200.0
2008-02-28 11:40:00,14.43,14.43,14.38,14.38,11800.0,14.43,14.43,14.38,14.38,11800.0
2008-02-28 11:45:00,14.38,14.38,14.36,14.37,6600.0,14.38,14.38,14.36,14.37,6600.0
2008-02-28 11:50:00,14.37,14.38,14.37,14.38,6000.0,14.37,14.38,14.37,14.38,6000.0
2008-02-28 11:55:00,14.4,14.4,14.4,14.4,3800.0,14.4,14.4,14.4,14.4,3800.0
2008-02-28 12:00:00,14.4,14.4,14.4,14.4,2400.0,14.4,14.4,14.4,14.4,2400.0
2008-02-28 12:05:00,14.4,14.4,14.4,14.4,2400.0,14.4,14.4,14.4,14.4,2400.0
2008-02-28 12:10:00,14.4,14.4,14.4,14.4,2200.0,14.4,14.4,14.4,14.4,2200.0
2008-02-28 12:15:00,14.42,14.42,14.4,14.42,2000.0,14.42,14.42,14.4,14.42,2000.0
2008-02-28 12:20:00,14.41,14.42,14.41,14.42,1800.0,14.41,14.42,14.41,14.42,1800.0
2008-02-28 12:25:00,14.42,14.42,14.41,14.42,1600.0,14.42,14.42,14.41,14.42,1600.0
2008-02-28 12:30:00,14.43,14.44,14.43,14.44,5200.0,14.43,14.44,14.43,14.44,5200.0
2008-02-28 12:35:00,14.44,14.44,14.44,14.44,600.0,14.44,14.44,14.44,14.44,600.0
2008-02-28 12:40:00,14.44,14.45,14.44,14.45,10000.0,14.44,14.45,14.44,14.45,10000.0
2008-02-28 12:45:00,14.45,14.47,14.45,14.45,2600.0,14.45,14.47,14.45,14.45,2600.0
2008-02-28 12:50:00,14.45,14.45,14.43,14.44,73200.0,14.45,14.45,14.43,14.44,73200.0
2008-02-28 12:55:00,14.43,14.45,14.43,14.45,8400.0,14.43,14.45,14.43,14.45,8400.0
2008-02-28 13:00:00,14.45,14.45,14.43,14.43,5200.0,14.45,14.45,14.43,14.43,5200.0
2008-02-28 13:05:00,14.44,14.44,14.42,14.43,5000.0,14.44,14.44,14.42,14.43,5000.0
2008-02-28 13:10:00,14.44,14.45,14.44,14.45,8200.0,14.44,14.45,14.44,14.45,8200.0
2008-02-28 13:15:00,14.45,14.45,14.37,14.37,6200.0,14.45,14.45,14.37,14.37,6200.0
2008-02-28 13:20:00,14.37,14.42,14.37,14.42,33800.0,14.37,14.42,14.37,14.42,33800.0
2008-02-28 13:25:00,14.42,14.42,14.4,14.4,3000.0,14.42,14.42,14.4,14.4,3000.0
2008-02-28 13:30:00,14.4,14.4,14.38,14.38,6400.0,14.4,14.4,14.38,14.38,6400.0
2008-02-28 13:35:00,14.35,14.37,14.35,14.36,10600.0,14.35,14.37,14.35,14.36,10600.0
2008-02-28 13:40:00,14.37,14.38,14.36,14.36,4000.0,14.37,14.38,14.36,14.36,4000.0
2008-02-28 13:45:00,14.35,14.37,14.35,14.36,4000.0,14.35,14.37,14.35,14.36,4000.0
2008-02-28 13:50:00,14.37,14.38,14.36,14.38,1800.0,14.37,14.38,14.36,14.38,1800.0
2008-02-28 13:55:00,14.38,14.4,14.38,14.4,3000.0,14.38,14.4,14.38,14.4,3000.0
2008-02-28 14:00:00,14.4,14.4,14.38,14.38,11400.0,14.4,14.4,14.38,14.38,11400.0
2008-02-28 14:05:00,14.38,14.38,14.38,14.38,5800.0,14.38,14.38,14.38,14.38,5800.0
2008-02-28 14:10:00,14.4,14.41,14.4,14.41,1200.0,14.4,14.41,14.4,14.41,1200.0
2008-02-28 14:15:00,14.42,14.43,14.42,14.42,2800.0,14.42,14.43,14.42,14.42,2800.0
2008-02-28 14:20:00,14.43,14.45,14.43,14.45,4000.0,14.43,14.45,14.43,14.45,4000.0
2008-02-28 14:25:00,14.44,14.44,14.43,14.43,2000.0,14.44,14.44,14.43,14.43,2000.0
2008-02-28 14:30:00,14.44,14.45,14.43,14.44,2600.0,14.44,14.45,14.43,14.44,2600.0
2008-02-28 14:35:00,14.43,14.43,14.4,14.4,3000.0,14.43,14.43,14.4,14.4,3000.0
2008-02-28 14:40:00,14.4,14.4,14.4,14.4,7000.0,14.4,14.4,14.4,14.4,7000.0
2008-02-28 14:45:00,14.4,14.41,14.4,14.4,4600.0,14.4,14.41,14.4,14.4,4600.0
2008-02-28 14:50:00,14.41,14.42,14.4,14.41,7200.0,14.41,14.42,14.4,14.41,7200.0
2008-02-28 14:55:00,14.4,14.42,14.39,14.42,3400.0,14.4,14.42,14.39,14.42,3400.0
2008-02-28 15:00:00,14.4,14.4,14.38,14.38,8800.0,14.4,14.4,14.38,14.38,8800.0
2008-02-28 15:05:00,14.36,14.37,14.35,14.36,8800.0,14.36,14.37,14.35,14.36,8800.0
2008-02-28 15:10:00,14.35,14.36,14.35,14.36,9000.0,14.35,14.36,14.35,14.36,9000.0
2008-02-28 15:15:00,14.35,14.36,14.35,14.35,9800.0,14.35,14.36,14.35,14.35,9800.0
2008-02-28 15:20:00,14.36,14.38,14.35,14.38,13800.0,14.36,14.38,14.35,14.38,13800.0
2008-02-28 15:25:00,14.38,14.39,14.38,14.38,6600.0,14.38,14.39,14.38,14.38,6600.0
2008-02-28 15:30:00,14.38,14.38,14.35,14.37,5000.0,14.38,14.38,14.35,14.37,5000.0
2008-02-28 15:35:00,14.36,14.45,14.36,14.38,19000.0,14.36,14.45,14.36,14.38,19000.0
2008-02-28 15:40:00,14.38,14.38,14.37,14.38,10600.0,14.38,14.38,14.37,14.38,10600.0
2008-02-28 15:45:00,14.38,14.38,14.37,14.37,12600.0,14.38,14.38,14.37,14.37,12600.0
2008-02-28 15:50:00,14.37,14.38,14.37,14.38,8800.0,14.37,14.38,14.37,14.38,8800.0
2008-02-28 15:55:00,14.38,14.42,14.35,14.41,54000.0,14.38,14.42,14.35,14.41,54000.0
2008-02-29 09:30:00,14.1,14.35,14.0,14.1,64200.0,14.1,14.35,14.0,14.1,64200.0
2008-02-29 09:35:00,14.1,14.18,14.09,14.13,46200.0,14.1,14.18,14.09,14.13,46200.0
2008-02-29 09:40:00,14.13,14.13,14.09,14.09,33600.0,14.13,14.13,14.09,14.09,33600.0
2008-02-29 09:45:00,14.09,14.13,14.05,14.08,44600.0,14.09,14.13,14.05,14.08,44600.0
2008-02-29 09:50:00,14.08,14.15,14.06,14.13,15200.0,14.08,14.15,14.06,14.13,15200.0
2008-02-29 09:55:00,14.13,14.14,14.13,14.13,4800.0,14.13,14.14,14.13,14.13,4800.0
2008-02-29 10:00:00,14.13,14.24,14.13,14.24,20000.0,14.13,14.24,14.13,14.24,20000.0
2008-02-29 10:05:00,14.2,14.2,14.13,14.15,142400.0,14.2,14.2,14.13,14.15,142400.0
2008-02-29 10:10:00,14.15,14.15,14.08,14.1,15200.0,14.15,14.15,14.08,14.1,15200.0
2008-02-29 10:15:00,14.08,14.1,14.03,14.03,15400.0,14.08,14.1,14.03,14.03,15400.0
2008-02-29 10:20:00,14.02,14.03,13.95,13.95,58800.0,14.02,14.03,13.95,13.95,58800.0
2008-02-29 10:25:00,13.95,13.97,13.84,13.96,36800.0,13.95,13.97,13.84,13.96,36800.0
2008-02-29 10:30:00,13.91,13.94,13.9,13.92,12800.0,13.91,13.94,13.9,13.92,12800.0
2008-02-29 10:35:00,13.92,14.0,13.9,13.9,25200.0,13.92,14.0,13.9,13.9,25200.0
2008-02-29 10:40:00,13.93,13.93,13.88,13.92,13400.0,13.93,13.93,13.88,13.92,13400.0
2008-02-29 10:45:00,13.92,13.94,13.86,13.9,26400.0,13.92,13.94,13.86,13.9,26400.0
2008-02-29 10:50:00,13.88,13.89,13.83,13.86,23600.0,13.88,13.89,13.83,13.86,23600.0
2008-02-29 10:55:00,13.86,13.87,13.83,13.85,16000.0,13.86,13.87,13.83,13.85,16000.0
2008-02-29 11:00:00,13.87,13.88,13.85,13.87,7200.0,13.87,13.88,13.85,13.87,7200.0
2008-02-29 11:05:00,13.86,13.87,13.85,13.85,13400.0,13.86,13.87,13.85,13.85,13400.0
2008-02-29 11:10:00,13.85,13.88,13.83,13.86,35200.0,13.85,13.88,13.83,13.86,35200.0
2008-02-29 11:15:00,13.84,13.86,13.84,13.85,13400.0,13.84,13.86,13.84,13.85,13400.0
2008-02-29 11:20:00,13.85,13.86,13.84,13.85,23000.0,13.85,13.86,13.84,13.85,23000.0
2008-02-29 11:25:00,13.85,13.85,13.83,13.83,10400.0,13.85,13.85,13.83,13.83,10400.0
2008-02-29 11:30:00,13.84,13.9,13.84,13.9,15600.0,13.84,13.9,13.84,13.9,15600.0
2008-02-29 11:35:00,13.92,13.95,13.92,13.94,2000.0,13.92,13.95,13.92,13.94,2000.0
2008-02-29 11:40:00,13.94,13.94,13.9,13.91,4600.0,13.94,13.94,13.9,13.91,4600.0
2008-02-29 11:45:00,13.91,13.91,13.9,13.91,5000.0,13.91,13.91,13.9,13.91,5000.0
2008-02-29 11:50:00,13.9,13.92,13.9,13.92,7000.0,13.9,13.92,13.9,13.92,7000.0
2008-02-29 11:55:00,13.92,13.95,13.92,13.95,5000.0,13.92,13.95,13.92,13.95,5000.0
2008-02-29 12:00:00,13.95,13.95,13.92,13.94,3800.0,13.95,13.95,13.92,13.94,3800.0
2008-02-29 12:05:00,13.95,13.96,13.95,13.96,4600.0,13.95,13.96,13.95,13.96,4600.0
2008-02-29 12:10:00,13.97,13.98,13.96,13.97,6800.0,13.97,13.98,13.96,13.97,6800.0
2008-02-29 12:15:00,13.97,14.06,13.97,14.02,6800.0,13.97,14.06,13.97,14.02,6800.0
2008-02-29 12:20:00,14.03,14.04,14.02,14.04,9000.0,14.03,14.04,14.02,14.04,9000.0
2008-02-29 12:25:00,14.04,14.04,14.01,14.01,36200.0,14.04,14.04,14.01,14.01,36200.0
2008-02-29 12:30:00,14.01,14.01,14.0,14.0,6800.0,14.01,14.01,14.0,14.0,6800.0
2008-02-29 12:35:00,13.99,13.99,13.97,13.97,4000.0,13.99,13.99,13.97,13.97,4000.0
2008-02-29 12:40:00,13.97,13.97,13.94,13.96,15000.0,13.97,13.97,13.94,13.96,15000.0
2008-02-29 12:45:00,13.95,13.96,13.93,13.94,4000.0,13.95,13.96,13.93,13.94,4000.0
2008-02-29 12:50:00,13.94,14.0,13.94,13.97,24400.0,13.94,14.0,13.94,13.97,24400.0
2008-02-29 12:55:00,13.95,14.03,13.93,14.0,17000.0,13.95,14.03,13.93,14.0,17000.0
2008-02-29 13:00:00,14.0,14.04,14.0,14.03,3600.0,14.0,14.04,14.0,14.03,3600.0
2008-02-29 13:05:00,14.04,14.05,14.04,14.04,3600.0,14.04,14.05,14.04,14.04,3600.0
2008-02-29 13:10:00,14.05,14.05,14.02,14.03,4600.0,14.05,14.05,14.02,14.03,4600.0
2008-02-29 13:15:00,14.03,14.05,14.02,14.05,17800.0,14.03,14.05,14.02,14.05,17800.0
2008-02-29 13:20:00,14.05,14.1,14.05,14.08,12800.0,14.05,14.1,14.05,14.08,12800.0
2008-02-29 13:25:00,14.08,14.08,14.05,14.05,10400.0,14.08,14.08,14.05,14.05,10400.0
2008-02-29 13:30:00,14.05,14.06,14.01,14.05,11000.0,14.05,14.06,14.01,14.05,11000.0
2008-02-29 13:35:00,14.01,14.01,13.95,13.99,10600.0,14.01,14.01,13.95,13.99,10600.0
2008-02-29 13:40:00,14.0,14.07,14.0,14.07,4200.0,14.0,14.07,14.0,14.07,4200.0
2008-02-29 13:45:00,14.06,14.06,13.99,14.01,13200.0,14.06,14.06,13.99,14.01,13200.0
2008-02-29 13:50:00,14.01,14.05,13.99,14.03,8200.0,14.01,14.05,13.99,14.03,8200.0
2008-02-29 13:55:00,14.04,14.04,13.97,13.97,4600.0,14.04,14.04,13.97,13.97,4600.0
2008-02-29 14:00:00,13.99,14.0,13.97,13.97,7400.0,13.99,14.0,13.97,13.97,7400.0
2008-02-29 14:05:00,13.99,13.99,13.96,13.97,9200.0,13.99,13.99,13.96,13.97,9200.0
2008-02-29 14:10:00,13.97,13.99,13.96,13.97,20000.0,13.97,13.99,13.96,13.97,20000.0
2008-02-29 14:15:00,13.97,13.97,13.93,13.96,28800.0,13.97,13.97,13.93,13.96,28800.0
2008-02-29 14:20:00,13.95,13.95,13.94,13.94,400.0,13.95,13.95,13.94,13.94,400.0
2008-02-29 14:25:00,13.93,13.94,13.93,13.93,2200.0,13.93,13.94,13.93,13.93,2200.0
2008-02-29 14:30:00,13.93,13.94,13.93,13.94,7600.0,13.93,13.94,13.93,13.94,7600.0
2008-02-29 14:35:00,13.93,13.96,13.92,13.96,19400.0,13.93,13.96,13.92,13.96,19400.0
2008-02-29 14:40:00,13.95,13.97,13.93,13.95,8400.0,13.95,13.97,13.93,13.95,8400.0
2008-02-29 14:45:00,13.96,13.98,13.94,13.95,6000.0,13.96,13.98,13.94,13.95,6000.0
2008-02-29 14:50:00,13.95,14.0,13.94,13.98,22000.0,13.95,14.0,13.94,13.98,22000.0
2008-02-29 14:55:00,13.92,13.97,13.92,13.96,7200.0,13.92,13.97,13.92,13.96,7200.0
2008-02-29 15:00:00,13.92,13.96,13.92,13.92,22600.0,13.92,13.96,13.92,13.92,22600.0
2008-02-29 15:05:00,13.92,13.94,13.92,13.94,15000.0,13.92,13.94,13.92,13.94,15000.0
2008-02-29 15:10:00,13.93,13.94,13.89,13.93,43800.0,13.93,13.94,13.89,13.93,43800.0
2008-02-29 15:15:00,13.92,13.97,13.88,13.89,61800.0,13.92,13.97,13.88,13.89,61800.0
2008-02-29 15:20:00,13.89,13.92,13.88,13.92,18400.0,13.89,13.92,13.88,13.92,18400.0
2008-02-29 15:25:00,13.91,13.93,13.88,13.91,10000.0,13.91,13.93,13.88,13.91,10000.0
2008-02-29 15:30:00,13.91,13.92,13.8,13.8,433800.0,13.91,13.92,13.8,13.8,433800.0
2008-02-29 15:35:00,13.78,13.78,13.72,13.74,42000.0,13.78,13.78,13.72,13.74,42000.0
2008-02-29 15:40:00,13.74,13.74,13.61,13.63,27000.0,13.74,13.74,13.61,13.63,27000.0
2008-02-29 15:45:00,13.63,13.63,13.47,13.47,44800.0,13.63,13.63,13.47,13.47,44800.0
2008-02-29 15:50:00,13.47,13.51,13.45,13.51,59200.0,13.47,13.51,13.45,13.51,59200.0
2008-02-29 15:55:00,13.54,13.67,13.45,13.53,144400.0,13.54,13.67,13.45,13.53,144400.0
2008-03-03 09:30:00,14.21,14.24,13.87,13.97,71200.0,14.21,14.24,13.87,13.97,71200.0
2008-03-03 09:35:00,13.99,13.99,13.75,13.77,18200.0,13.99,13.99,13.75,13.77,18200.0
2008-03-03 09:40:00,13.77,13.84,13.5,13.54,48200.0,13.77,13.84,13.5,13.54,48200.0
2008-03-03 09:45:00,13.53,13.68,13.53,13.63,17200.0,13.53,13.68,13.53,13.63,17200.0
2008-03-03 09:50:00,13.66,13.67,13.45,13.5,34200.0,13.66,13.67,13.45,13.5,34200.0
2008-03-03 09:55:00,13.49,13.5,13.22,13.28,36200.0,13.49,13.5,13.22,13.28,36200.0
2008-03-03 10:00:00,13.26,13.4,13.22,13.31,24800.0,13.26,13.4,13.22,13.31,24800.0
2008-03-03 10:05:00,13.28,13.31,13.19,13.22,24200.0,13.28,13.31,13.19,13.22,24200.0
2008-03-03 10:10:00,13.25,13.37,13.2,13.36,40400.0,13.25,13.37,13.2,13.36,40400.0
2008-03-03 10:15:00,13.33,13.55,13.3,13.55,41600.0,13.33,13.55,13.3,13.55,41600.0
2008-03-03 10:20:00,13.55,13.64,13.46,13.49,44400.0,13.55,13.64,13.46,13.49,44400.0
2008-03-03 10:25:00,13.51,13.53,13.46,13.49,34400.0,13.51,13.53,13.46,13.49,34400.0
2008-03-03 10:30:00,13.49,13.54,13.43,13.49,18800.0,13.49,13.54,13.43,13.49,18800.0
2008-03-03 10:35:00,13.51,13.51,13.38,13.47,20800.0,13.51,13.51,13.38,13.47,20800.0
2008-03-03 10:40:00,13.45,13.5,13.42,13.46,13000.0,13.45,13.5,13.42,13.46,13000.0
2008-03-03 10:45:00,13.45,13.46,13.37,13.38,25400.0,13.45,13.46,13.37,13.38,25400.0
2008-03-03 10:50:00,13.38,13.44,13.37,13.44,10600.0,13.38,13.44,13.37,13.44,10600.0
2008-03-03 10:55:00,13.4,13.4,13.38,13.4,17000.0,13.4,13.4,13.38,13.4,17000.0
2008-03-03 11:00:00,13.38,13.47,13.36,13.38,23400.0,13.38,13.47,13.36,13.38,23400.0
2008-03-03 11:05:00,13.38,13.42,13.38,13.4,3400.0,13.38,13.42,13.38,13.4,3400.0
2008-03-03 11:10:00,13.4,13.44,13.38,13.4,16600.0,13.4,13.44,13.38,13.4,16600.0
2008-03-03 11:15:00,13.38,13.42,13.38,13.4,12000.0,13.38,13.42,13.38,13.4,12000.0
2008-03-03 11:20:00,13.38,13.42,13.38,13.42,6200.0,13.38,13.42,13.38,13.42,6200.0
2008-03-03 11:25:00,13.43,13.47,13.43,13.46,6000.0,13.43,13.47,13.43,13.46,6000.0
2008-03-03 11:30:00,13.46,13.47,13.45,13.45,3400.0,13.46,13.47,13.45,13.45,3400.0
2008-03-03 11:35:00,13.43,13.44,13.39,13.39,4200.0,13.43,13.44,13.39,13.39,4200.0
2008-03-03 11:40:00,13.4,13.4,13.36,13.38,19000.0,13.4,13.4,13.36,13.38,19000.0
2008-03-03 11:45:00,13.37,13.38,13.37,13.38,9000.0,13.37,13.38,13.37,13.38,9000.0
2008-03-03 11:50:00,13.38,13.38,13.37,13.37,3600.0,13.38,13.38,13.37,13.37,3600.0
2008-03-03 11:55:00,13.37,13.43,13.37,13.4,3200.0,13.37,13.43,13.37,13.4,3200.0
2008-03-03 12:00:00,13.4,13.4,13.35,13.35,4800.0,13.4,13.4,13.35,13.35,4800.0
2008-03-03 12:05:00,13.36,13.37,13.35,13.37,32200.0,13.36,13.37,13.35,13.37,32200.0
2008-03-03 12:10:00,13.37,13.38,13.36,13.38,23200.0,13.37,13.38,13.36,13.38,23200.0
2008-03-03 12:15:00,13.36,13.38,13.36,13.36,19000.0,13.36,13.38,13.36,13.36,19000.0
2008-03-03 12:20:00,13.36,13.37,13.28,13.3,77600.0,13.36,13.37,13.28,13.3,77600.0
2008-03-03 12:25:00,13.3,13.35,13.3,13.33,16800.0,13.3,13.35,13.3,13.33,16800.0
2008-03-03 12:30:00,13.33,13.34,13.33,13.33,3600.0,13.33,13.34,13.33,13.33,3600.0
2008-03-03 12:35:00,13.33,13.34,13.33,13.33,3200.0,13.33,13.34,13.33,13.33,3200.0
2008-03-03 12:40:00,13.33,13.33,13.33,13.33,11200.0,13.33,13.33,13.33,13.33,11200.0
2008-03-03 12:45:00,13.33,13.34,13.33,13.33,19800.0,13.33,13.34,13.33,13.33,19800.0
2008-03-03 12:50:00,13.33,13.33,13.3,13.3,11000.0,13.33,13.33,13.3,13.3,11000.0
2008-03-03 12:55:00,13.3,13.31,13.3,13.3,17200.0,13.3,13.31,13.3,13.3,17200.0
2008-03-03 13:00:00,13.3,13.31,13.3,13.3,6600.0,13.3,13.31,13.3,13.3,6600.0
2008-03-03 13:05:00,13.3,13.31,13.3,13.3,19400.0,13.3,13.31,13.3,13.3,19400.0
2008-03-03 13:10:00,13.3,13.3,13.3,13.3,19400.0,13.3,13.3,13.3,13.3,19400.0
2008-03-03 13:15:00,13.3,13.3,13.3,13.3,14800.0,13.3,13.3,13.3,13.3,14800.0
2008-03-03 13:20:00,13.3,13.31,13.3,13.31,14200.0,13.3,13.31,13.3,13.31,14200.0
2008-03-03 13:25:00,13.31,13.31,13.31,13.31,13000.0,13.31,13.31,13.31,13.31,13000.0
2008-03-03 13:30:00,13.31,13.31,13.31,13.31,14400.0,13.31,13.31,13.31,13.31,14400.0
2008-03-03 13:35:00,13.31,13.31,13.28,13.28,83200.0,13.31,13.31,13.28,13.28,83200.0
2008-03-03 13:40:00,13.28,13.33,13.28,13.31,48000.0,13.28,13.33,13.28,13.31,48000.0
2008-03-03 13:45:00,13.31,13.32,13.31,13.31,26600.0,13.31,13.32,13.31,13.31,26600.0
2008-03-03 13:50:00,13.31,13.31,13.25,13.26,48200.0,13.31,13.31,13.25,13.26,48200.0
2008-03-03 13:55:00,13.26,13.27,13.25,13.25,9600.0,13.26,13.27,13.25,13.25,9600.0
2008-03-03 14:00:00,13.25,13.25,13.22,13.22,25800.0,13.25,13.25,13.22,13.22,25800.0
2008-03-03 14:05:00,13.22,13.23,13.2,13.2,13400.0,13.22,13.23,13.2,13.2,13400.0
2008-03-03 14:10:00,13.2,13.21,13.2,13.21,6800.0,13.2,13.21,13.2,13.21,6800.0
2008-03-03 14:15:00,13.2,13.21,13.1,13.11,30600.0,13.2,13.21,13.1,13.11,30600.0
2008-03-03 14:20:00,13.1,13.13,13.01,13.03,38400.0,13.1,13.13,13.01,13.03,38400.0
2008-03-03 14:25:00,13.03,13.08,13.0,13.04,68000.0,13.03,13.08,13.0,13.04,68000.0
2008-03-03 14:30:00,13.03,13.23,13.03,13.23,19400.0,13.03,13.23,13.03,13.23,19400.0
2008-03-03 14:35:00,13.2,13.37,13.16,13.22,45800.0,13.2,13.37,13.16,13.22,45800.0
2008-03-03 14:40:00,13.18,13.22,13.09,13.22,14600.0,13.18,13.22,13.09,13.22,14600.0
2008-03-03 14:45:00,13.22,13.22,13.1,13.1,7600.0,13.22,13.22,13.1,13.1,7600.0
2008-03-03 14:50:00,13.12,13.17,13.1,13.11,22800.0,13.12,13.17,13.1,13.11,22800.0
2008-03-03 14:55:00,13.09,13.14,13.06,13.1,11600.0,13.09,13.14,13.06,13.1,11600.0
2008-03-03 15:00:00,13.1,13.12,13.06,13.08,10200.0,13.1,13.12,13.06,13.08,10200.0
2008-03-03 15:05:00,13.07,13.13,13.07,13.13,19600.0,13.07,13.13,13.07,13.13,19600.0
2008-03-03 15:10:00,13.13,13.18,13.13,13.16,13600.0,13.13,13.18,13.13,13.16,13600.0
2008-03-03 15:15:00,13.18,13.31,13.18,13.25,21400.0,13.18,13.31,13.18,13.25,21400.0
2008-03-03 15:20:00,13.24,13.26,13.24,13.25,5800.0,13.24,13.26,13.24,13.25,5800.0
2008-03-03 15:25:00,13.25,13.35,13.25,13.33,15400.0,13.25,13.35,13.25,13.33,15400.0
2008-03-03 15:30:00,13.33,13.36,13.3,13.3,13600.0,13.33,13.36,13.3,13.3,13600.0
2008-03-03 15:35:00,13.3,13.3,13.19,13.19,10800.0,13.3,13.3,13.19,13.19,10800.0
2008-03-03 15:40:00,13.16,13.2,13.14,13.2,26400.0,13.16,13.2,13.14,13.2,26400.0
2008-03-03 15:45:00,13.17,13.17,13.17,13.17,22000.0,13.17,13.17,13.17,13.17,22000.0
2008-03-03 15:50:00,13.17,13.2,13.17,13.2,27800.0,13.17,13.2,13.17,13.2,27800.0
2008-03-03 15:55:00,13.19,13.19,13.1,13.13,69000.0,13.19,13.19,13.1,13.13,69000.0
2008-03-04 09:30:00,12.88,12.88,12.75,12.85,24800.0,12.88,12.88,12.75,12.85,24800.0
2008-03-04 09:35:00,12.85,12.92,12.85,12.89,24800.0,12.85,12.92,12.85,12.89,24800.0
2008-03-04 09:40:00,12.88,12.9,12.88,12.9,25600.0,12.88,12.9,12.88,12.9,25600.0
2008-03-04 09:45:00,12.9,12.9,12.81,12.83,38000.0,12.9,12.9,12.81,12.83,38000.0
2008-03-04 09:50:00,12.81,12.87,12.81,12.87,28200.0,12.81,12.87,12.81,12.87,28200.0
2008-03-04 09:55:00,12.87,12.87,12.82,12.83,19200.0,12.87,12.87,12.82,12.83,19200.0
2008-03-04 10:00:00,12.83,12.88,12.83,12.85,81000.0,12.83,12.88,12.83,12.85,81000.0
2008-03-04 10:05:00,12.86,12.87,12.82,12.86,65800.0,12.86,12.87,12.82,12.86,65800.0
2008-03-04 10:10:00,12.87,12.89,12.86,12.87,15400.0,12.87,12.89,12.86,12.87,15400.0
2008-03-04 10:15:00,12.86,12.9,12.86,12.88,11600.0,12.86,12.9,12.86,12.88,11600.0
2008-03-04 10:20:00,12.87,12.88,12.86,12.86,16000.0,12.87,12.88,12.86,12.86,16000.0
2008-03-04 10:25:00,12.87,12.89,12.87,12.88,20400.0,12.87,12.89,12.87,12.88,20400.0
2008-03-04 10:30:00,12.88,12.93,12.88,12.9,40400.0,12.88,12.93,12.88,12.9,40400.0
2008-03-04 10:35:00,12.9,12.9,12.89,12.89,13600.0,12.9,12.9,12.89,12.89,13600.0
2008-03-04 10:40:00,12.9,12.9,12.88,12.9,4600.0,12.9,12.9,12.88,12.9,4600.0
2008-03-04 10:45:00,12.91,12.91,12.88,12.88,13800.0,12.91,12.91,12.88,12.88,13800.0
2008-03-04 10:50:00,12.9,12.9,12.89,12.9,13200.0,12.9,12.9,12.89,12.9,13200.0
2008-03-04 10:55:00,12.89,12.9,12.88,12.88,4000.0,12.89,12.9,12.88,12.88,4000.0
2008-03-04 11:00:00,12.88,12.88,12.88,12.88,14200.0,12.88,12.88,12.88,12.88,14200.0
2008-03-04 11:05:00,12.88,12.9,12.88,12.88,7200.0,12.88,12.9,12.88,12.88,7200.0
2008-03-04 11:10:00,12.88,12.9,12.88,12.9,9400.0,12.88,12.9,12.88,12.9,9400.0
2008-03-04 11:15:00,12.9,12.9,12.88,12.88,78600.0,12.9,12.9,12.88,12.88,78600.0
2008-03-04 11:20:00,12.88,12.92,12.86,12.89,65200.0,12.88,12.92,12.86,12.89,65200.0
2008-03-04 11:25:00,12.88,12.9,12.88,12.9,7000.0,12.88,12.9,12.88,12.9,7000.0
2008-03-04 11:30:00,12.92,12.99,12.88,12.88,5800.0,12.92,12.99,12.88,12.88,5800.0
2008-03-04 11:35:00,12.89,13.02,12.89,12.93,14600.0,12.89,13.02,12.89,12.93,14600.0
2008-03-04 11:40:00,12.94,12.99,12.92,12.95,7000.0,12.94,12.99,12.92,12.95,7000.0
2008-03-04 11:45:00,12.96,13.02,12.96,13.02,2800.0,12.96,13.02,12.96,13.02,2800.0
2008-03-04 11:50:00,12.98,12.99,12.94,12.97,19400.0,12.98,12.99,12.94,12.97,19400.0
2008-03-04 11:55:00,13.0,13.0,12.92,12.92,4400.0,13.0,13.0,12.92,12.92,4400.0
2008-03-04 12:00:00,12.93,12.94,12.93,12.94,3200.0,12.93,12.94,12.93,12.94,3200.0
2008-03-04 12:05:00,12.96,13.04,12.91,13.04,13000.0,12.96,13.04,12.91,13.04,13000.0
2008-03-04 12:10:00,13.04,13.2,13.03,13.15,9600.0,13.04,13.2,13.03,13.15,9600.0
2008-03-04 12:15:00,13.11,13.24,13.0,13.02,35400.0,13.11,13.24,13.0,13.02,35400.0
2008-03-04 12:20:00,13.05,13.05,13.02,13.02,6200.0,13.05,13.05,13.02,13.02,6200.0
2008-03-04 12:25:00,13.01,13.03,13.01,13.03,600.0,13.01,13.03,13.01,13.03,600.0
2008-03-04 12:30:00,13.01,13.02,13.0,13.0,19800.0,13.01,13.02,13.0,13.0,19800.0
2008-03-04 12:35:00,13.01,13.02,12.94,12.96,13200.0,13.01,13.02,12.94,12.96,13200.0
2008-03-04 12:40:00,12.96,12.97,12.91,12.93,14000.0,12.96,12.97,12.91,12.93,14000.0
2008-03-04 12:45:00,12.93,12.93,12.91,12.92,66200.0,12.93,12.93,12.91,12.92,66200.0
2008-03-04 12:50:00,12.92,12.93,12.88,12.88,11800.0,12.92,12.93,12.88,12.88,11800.0
2008-03-04 12:55:00,12.88,12.88,12.88,12.88,16400.0,12.88,12.88,12.88,12.88,16400.0
2008-03-04 13:00:00,12.88,12.88,12.88,12.88,10600.0,12.88,12.88,12.88,12.88,10600.0
2008-03-04 13:05:00,12.88,12.88,12.88,12.88,17000.0,12.88,12.88,12.88,12.88,17000.0
2008-03-04 13:10:00,12.87,12.88,12.86,12.86,19000.0,12.87,12.88,12.86,12.86,19000.0
2008-03-04 13:15:00,12.88,12.94,12.88,12.94,14400.0,12.88,12.94,12.88,12.94,14400.0
2008-03-04 13:20:00,12.94,12.95,12.91,12.95,2600.0,12.94,12.95,12.91,12.95,2600.0
2008-03-04 13:25:00,12.93,12.97,12.91,12.97,5800.0,12.93,12.97,12.91,12.97,5800.0
2008-03-04 13:30:00,12.97,12.99,12.97,12.97,3800.0,12.97,12.99,12.97,12.97,3800.0
2008-03-04 13:35:00,12.97,12.97,12.88,12.88,14200.0,12.97,12.97,12.88,12.88,14200.0
2008-03-04 13:40:00,12.88,12.9,12.88,12.88,5200.0,12.88,12.9,12.88,12.88,5200.0
2008-03-04 13:45:00,12.88,12.89,12.88,12.88,8200.0,12.88,12.89,12.88,12.88,8200.0
2008-03-04 13:50:00,12.88,12.89,12.88,12.88,16600.0,12.88,12.89,12.88,12.88,16600.0
2008-03-04 13:55:00,12.88,12.9,12.88,12.88,21000.0,12.88,12.9,12.88,12.88,21000.0
2008-03-04 14:00:00,12.88,12.88,12.88,12.88,63400.0,12.88,12.88,12.88,12.88,63400.0
2008-03-04 14:05:00,12.88,12.88,12.88,12.88,17400.0,12.88,12.88,12.88,12.88,17400.0
2008-03-04 14:10:00,12.88,12.88,12.86,12.87,9600.0,12.88,12.88,12.86,12.87,9600.0
2008-03-04 14:15:00,12.87,12.87,12.85,12.87,25400.0,12.87,12.87,12.85,12.87,25400.0
2008-03-04 14:20:00,12.86,12.91,12.86,12.88,19800.0,12.86,12.91,12.86,12.88,19800.0
2008-03-04 14:25:00,12.88,12.88,12.88,12.88,10400.0,12.88,12.88,12.88,12.88,10400.0
2008-03-04 14:30:00,12.88,12.88,12.87,12.88,32800.0,12.88,12.88,12.87,12.88,32800.0
2008-03-04 14:35:00,12.88,12.88,12.88,12.88,11200.0,12.88,12.88,12.88,12.88,11200.0
2008-03-04 14:40:00,12.88,12.94,12.88,12.94,13200.0,12.88,12.94,12.88,12.94,13200.0
2008-03-04 14:45:00,12.95,12.98,12.94,12.97,6600.0,12.95,12.98,12.94,12.97,6600.0
2008-03-04 14:50:00,12.98,13.01,12.97,12.99,8600.0,12.98,13.01,12.97,12.99,8600.0
2008-03-04 14:55:00,12.98,12.98,12.91,12.91,7800.0,12.98,12.98,12.91,12.91,7800.0
2008-03-04 15:00:00,12.91,12.96,12.9,12.96,4400.0,12.91,12.96,12.9,12.96,4400.0
2008-03-04 15:05:00,12.96,13.04,12.96,13.04,7600.0,12.96,13.04,12.96,13.04,7600.0
2008-03-04 15:10:00,13.03,13.03,12.95,12.97,12200.0,13.03,13.03,12.95,12.97,12200.0
2008-03-04 15:15:00,12.99,13.09,12.97,13.09,13200.0,12.99,13.09,12.97,13.09,13200.0
2008-03-04 15:20:00,13.08,13.12,13.05,13.05,23800.0,13.08,13.12,13.05,13.05,23800.0
2008-03-04 15:25:00,13.04,13.04,12.96,12.98,9000.0,13.04,13.04,12.96,12.98,9000.0
2008-03-04 15:30:00,12.97,13.04,12.97,13.03,10400.0,12.97,13.04,12.97,13.03,10400.0
2008-03-04 15:35:00,13.02,13.07,13.01,13.03,8800.0,13.02,13.07,13.01,13.03,8800.0
2008-03-04 15:40:00,13.03,13.11,13.0,13.0,24400.0,13.03,13.11,13.0,13.0,24400.0
2008-03-04 15:45:00,13.03,13.03,12.95,12.96,11800.0,13.03,13.03,12.95,12.96,11800.0
2008-03-04 15:50:00,12.96,13.0,12.95,12.97,113200.0,12.96,13.0,12.95,12.97,113200.0
2008-03-04 15:55:00,12.97,13.04,12.93,13.03,20800.0,12.97,13.04,12.93,13.03,20800.0
2008-03-05 09:30:00,13.47,13.58,13.0,13.5,35000.0,13.47,13.58,13.0,13.5,35000.0
2008-03-05 09:35:00,13.49,13.49,13.26,13.46,36000.0,13.49,13.49,13.26,13.46,36000.0
2008-03-05 09:40:00,13.46,13.54,13.44,13.5,51600.0,13.46,13.54,13.44,13.5,51600.0
2008-03-05 09:45:00,13.48,13.56,13.37,13.5,30200.0,13.48,13.56,13.37,13.5,30200.0
2008-03-05 09:50:00,13.51,13.51,13.26,13.27,26600.0,13.51,13.51,13.26,13.27,26600.0
2008-03-05 09:55:00,13.28,13.4,13.22,13.33,23800.0,13.28,13.4,13.22,13.33,23800.0
2008-03-05 10:00:00,13.37,13.46,13.37,13.45,18400.0,13.37,13.46,13.37,13.45,18400.0
2008-03-05 10:05:00,13.45,13.47,13.4,13.4,14400.0,13.45,13.47,13.4,13.4,14400.0
2008-03-05 10:10:00,13.4,13.49,13.4,13.45,15000.0,13.4,13.49,13.4,13.45,15000.0
2008-03-05 10:15:00,13.45,13.45,13.4,13.45,10200.0,13.45,13.45,13.4,13.45,10200.0
2008-03-05 10:20:00,13.44,13.5,13.4,13.48,57200.0,13.44,13.5,13.4,13.48,57200.0
2008-03-05 10:25:00,13.48,13.5,13.47,13.49,11800.0,13.48,13.5,13.47,13.49,11800.0
2008-03-05 10:30:00,13.49,13.5,13.45,13.47,13400.0,13.49,13.5,13.45,13.47,13400.0
2008-03-05 10:35:00,13.47,13.5,13.47,13.48,19400.0,13.47,13.5,13.47,13.48,19400.0
2008-03-05 10:40:00,13.48,13.49,13.46,13.49,37000.0,13.48,13.49,13.46,13.49,37000.0
2008-03-05 10:45:00,13.47,13.48,13.46,13.48,9800.0,13.47,13.48,13.46,13.48,9800.0
2008-03-05 10:50:00,13.47,13.48,13.47,13.47,21000.0,13.47,13.48,13.47,13.47,21000.0
2008-03-05 10:55:00,13.46,13.48,13.45,13.47,3600.0,13.46,13.48,13.45,13.47,3600.0
2008-03-05 11:00:00,13.47,13.47,13.47,13.47,4400.0,13.47,13.47,13.47,13.47,4400.0
2008-03-05 11:05:00,13.47,13.48,13.46,13.48,5800.0,13.47,13.48,13.46,13.48,5800.0
2008-03-05 11:10:00,13.49,13.49,13.47,13.47,10600.0,13.49,13.49,13.47,13.47,10600.0
2008-03-05 11:15:00,13.47,13.48,13.47,13.47,3200.0,13.47,13.48,13.47,13.47,3200.0
2008-03-05 11:20:00,13.47,13.48,13.47,13.47,16200.0,13.47,13.48,13.47,13.47,16200.0
2008-03-05 11:25:00,13.47,13.48,13.47,13.48,1800.0,13.47,13.48,13.47,13.48,1800.0
2008-03-05 11:30:00,13.48,13.54,13.47,13.52,36400.0,13.48,13.54,13.47,13.52,36400.0
2008-03-05 11:35:00,13.54,13.54,13.52,13.53,2200.0,13.54,13.54,13.52,13.53,2200.0
2008-03-05 11:40:00,13.5,13.54,13.49,13.54,7200.0,13.5,13.54,13.49,13.54,7200.0
2008-03-05 11:45:00,13.5,13.53,13.5,13.53,5400.0,13.5,13.53,13.5,13.53,5400.0
2008-03-05 11:50:00,13.54,13.54,13.51,13.54,4400.0,13.54,13.54,13.51,13.54,4400.0
2008-03-05 11:55:00,13.54,13.56,13.54,13.55,3600.0,13.54,13.56,13.54,13.55,3600.0
2008-03-05 12:00:00,13.55,13.55,13.53,13.53,17000.0,13.55,13.55,13.53,13.53,17000.0
2008-03-05 12:05:00,13.54,13.56,13.53,13.55,6400.0,13.54,13.56,13.53,13.55,6400.0
2008-03-05 12:10:00,13.55,13.56,13.55,13.55,7800.0,13.55,13.56,13.55,13.55,7800.0
2008-03-05 12:15:00,13.55,13.56,13.54,13.55,25200.0,13.55,13.56,13.54,13.55,25200.0
2008-03-05 12:20:00,13.56,13.63,13.55,13.63,8600.0,13.56,13.63,13.55,13.63,8600.0
2008-03-05 12:25:00,13.63,13.68,13.55,13.55,12800.0,13.63,13.68,13.55,13.55,12800.0
2008-03-05 12:30:00,13.57,13.57,13.53,13.56,25400.0,13.57,13.57,13.53,13.56,25400.0
2008-03-05 12:35:00,13.55,13.56,13.55,13.56,9800.0,13.55,13.56,13.55,13.56,9800.0
2008-03-05 12:40:00,13.56,13.57,13.55,13.56,13200.0,13.56,13.57,13.55,13.56,13200.0
2008-03-05 12:45:00,13.56,13.56,13.55,13.55,8200.0,13.56,13.56,13.55,13.55,8200.0
2008-03-05 12:50:00,13.55,13.56,13.55,13.55,8200.0,13.55,13.56,13.55,13.55,8200.0
2008-03-05 12:55:00,13.55,13.56,13.55,13.55,4200.0,13.55,13.56,13.55,13.55,4200.0
2008-03-05 13:00:00,13.56,13.58,13.55,13.57,5800.0,13.56,13.58,13.55,13.57,5800.0
2008-03-05 13:05:00,13.57,13.57,13.57,13.57,200.0,13.57,13.57,13.57,13.57,200.0
2008-03-05 13:10:00,13.57,13.57,13.54,13.55,63800.0,13.57,13.57,13.54,13.55,63800.0
2008-03-05 13:15:00,13.56,13.56,13.51,13.53,5600.0,13.56,13.56,13.51,13.53,5600.0
2008-03-05 13:20:00,13.53,13.53,13.47,13.5,13000.0,13.53,13.53,13.47,13.5,13000.0
2008-03-05 13:25:00,13.51,13.56,13.41,13.56,42600.0,13.51,13.56,13.41,13.56,42600.0
2008-03-05 13:30:00,13.56,13.69,13.51,13.56,13400.0,13.56,13.69,13.51,13.56,13400.0
2008-03-05 13:35:00,13.56,13.56,13.4,13.4,11000.0,13.56,13.56,13.4,13.4,11000.0
2008-03-05 13:40:00,13.38,13.43,13.38,13.43,1600.0,13.38,13.43,13.38,13.43,1600.0
2008-03-05 13:45:00,13.38,13.4,13.38,13.4,2200.0,13.38,13.4,13.38,13.4,2200.0
2008-03-05 13:50:00,13.4,13.4,13.4,13.4,3200.0,13.4,13.4,13.4,13.4,3200.0
2008-03-05 13:55:00,13.4,13.4,13.34,13.34,11800.0,13.4,13.4,13.34,13.34,11800.0
2008-03-05 14:00:00,13.35,13.35,13.33,13.34,3800.0,13.35,13.35,13.33,13.34,3800.0
2008-03-05 14:05:00,13.36,13.42,13.35,13.38,6600.0,13.36,13.42,13.35,13.38,6600.0
2008-03-05 14:10:00,13.38,13.38,13.38,13.38,2800.0,13.38,13.38,13.38,13.38,2800.0
2008-03-05 14:15:00,13.38,13.43,13.38,13.43,7400.0,13.38,13.43,13.38,13.43,7400.0
2008-03-05 14:20:00,13.43,13.43,13.43,13.43,3800.0,13.43,13.43,13.43,13.43,3800.0
2008-03-05 14:25:00,13.43,13.43,13.43,13.43,1600.0,13.43,13.43,13.43,13.43,1600.0
2008-03-05 14:30:00,13.43,13.44,13.43,13.43,9000.0,13.43,13.44,13.43,13.43,9000.0
2008-03-05 14:35:00,13.43,13.43,13.43,13.43,800.0,13.43,13.43,13.43,13.43,800.0
2008-03-05 14:40:00,13.44,13.44,13.4,13.44,14200.0,13.44,13.44,13.4,13.44,14200.0
2008-03-05 14:45:00,13.44,13.47,13.44,13.47,4800.0,13.44,13.47,13.44,13.47,4800.0
2008-03-05 14:50:00,13.49,13.49,13.47,13.47,1400.0,13.49,13.49,13.47,13.47,1400.0
2008-03-05 14:55:00,13.47,13.47,13.4,13.42,4600.0,13.47,13.47,13.4,13.42,4600.0
2008-03-05 15:00:00,13.42,13.44,13.42,13.44,11000.0,13.42,13.44,13.42,13.44,11000.0
2008-03-05 15:05:00,13.45,13.5,13.45,13.5,5200.0,13.45,13.5,13.45,13.5,5200.0
2008-03-05 15:10:00,13.51,13.53,13.5,13.53,8000.0,13.51,13.53,13.5,13.53,8000.0
2008-03-05 15:15:00,13.53,13.53,13.49,13.51,14600.0,13.53,13.53,13.49,13.51,14600.0
2008-03-05 15:20:00,13.49,13.53,13.49,13.53,4400.0,13.49,13.53,13.49,13.53,4400.0
2008-03-05 15:25:00,13.54,13.58,13.51,13.58,13000.0,13.54,13.58,13.51,13.58,13000.0
2008-03-05 15:30:00,13.56,13.64,13.56,13.63,17800.0,13.56,13.64,13.56,13.63,17800.0
2008-03-05 15:35:00,13.64,13.69,13.61,13.63,12000.0,13.64,13.69,13.61,13.63,12000.0
2008-03-05 15:40:00,13.63,13.64,13.61,13.64,37400.0,13.63,13.64,13.61,13.64,37400.0
2008-03-05 15:45:00,13.64,13.74,13.63,13.7,34200.0,13.64,13.74,13.63,13.7,34200.0
2008-03-05 15:50:00,13.71,13.77,13.71,13.75,44800.0,13.71,13.77,13.71,13.75,44800.0
2008-03-05 15:55:00,13.75,13.96,13.7,13.9,189800.0,13.75,13.96,13.7,13.9,189800.0
2008-03-06 09:30:00,13.8,13.85,13.6,13.67,15600.0,13.8,13.85,13.6,13.67,15600.0
2008-03-06 09:35:00,13.72,13.72,13.4,13.44,19800.0,13.72,13.72,13.4,13.44,19800.0
2008-03-06 09:40:00,13.44,13.55,13.44,13.49,19600.0,13.44,13.55,13.44,13.49,19600.0
2008-03-06 09:45:00,13.5,13.56,13.46,13.51,4800.0,13.5,13.56,13.46,13.51,4800.0
2008-03-06 09:50:00,13.47,13.47,13.35,13.36,7800.0,13.47,13.47,13.35,13.36,7800.0
2008-03-06 09:55:00,13.35,13.36,13.13,13.19,27000.0,13.35,13.36,13.13,13.19,27000.0
2008-03-06 10:00:00,13.15,13.22,13.13,13.15,15400.0,13.15,13.22,13.13,13.15,15400.0
2008-03-06 10:05:00,13.14,13.22,13.09,13.22,14200.0,13.14,13.22,13.09,13.22,14200.0
2008-03-06 10:10:00,13.22,13.22,13.2,13.22,20000.0,13.22,13.22,13.2,13.22,20000.0
2008-03-06 10:15:00,13.22,13.31,13.21,13.27,5000.0,13.22,13.31,13.21,13.27,5000.0
2008-03-06 10:20:00,13.28,13.36,13.24,13.27,19000.0,13.28,13.36,13.24,13.27,19000.0
2008-03-06 10:25:00,13.28,13.31,13.25,13.25,3800.0,13.28,13.31,13.25,13.25,3800.0
2008-03-06 10:30:00,13.25,13.25,13.22,13.22,5400.0,13.25,13.25,13.22,13.22,5400.0
2008-03-06 10:35:00,13.24,13.24,13.22,13.22,25000.0,13.24,13.24,13.22,13.22,25000.0
2008-03-06 10:40:00,13.21,13.21,13.15,13.16,52400.0,13.21,13.21,13.15,13.16,52400.0
2008-03-06 10:45:00,13.15,13.19,13.15,13.19,20000.0,13.15,13.19,13.15,13.19,20000.0
2008-03-06 10:50:00,13.19,13.2,13.18,13.19,10600.0,13.19,13.2,13.18,13.19,10600.0
2008-03-06 10:55:00,13.18,13.22,13.18,13.22,11400.0,13.18,13.22,13.18,13.22,11400.0
2008-03-06 11:00:00,13.21,13.22,13.21,13.22,11800.0,13.21,13.22,13.21,13.22,11800.0
2008-03-06 11:05:00,13.22,13.22,13.2,13.21,5400.0,13.22,13.22,13.2,13.21,5400.0
2008-03-06 11:10:00,13.22,13.22,13.2,13.21,13200.0,13.22,13.22,13.2,13.21,13200.0
2008-03-06 11:15:00,13.21,13.22,13.2,13.21,7600.0,13.21,13.22,13.2,13.21,7600.0
2008-03-06 11:20:00,13.21,13.22,13.2,13.21,26600.0,13.21,13.22,13.2,13.21,26600.0
2008-03-06 11:25:00,13.22,13.22,13.2,13.2,11000.0,13.22,13.22,13.2,13.2,11000.0
2008-03-06 11:30:00,13.21,13.22,13.21,13.22,11200.0,13.21,13.22,13.21,13.22,11200.0
2008-03-06 11:35:00,13.22,13.3,13.21,13.3,12000.0,13.22,13.3,13.21,13.3,12000.0
2008-03-06 11:40:00,13.28,13.38,13.27,13.33,29800.0,13.28,13.38,13.27,13.33,29800.0
2008-03-06 11:45:00,13.33,13.38,13.33,13.36,10800.0,13.33,13.38,13.33,13.36,10800.0
2008-03-06 11:50:00,13.33,13.36,13.31,13.33,17800.0,13.33,13.36,13.31,13.33,17800.0
2008-03-06 11:55:00,13.31,13.33,13.25,13.27,14400.0,13.31,13.33,13.25,13.27,14400.0
2008-03-06 12:00:00,13.26,13.27,13.25,13.26,9000.0,13.26,13.27,13.25,13.26,9000.0
2008-03-06 12:05:00,13.25,13.26,13.25,13.26,11000.0,13.25,13.26,13.25,13.26,11000.0
2008-03-06 12:10:00,13.25,13.26,13.23,13.23,9600.0,13.25,13.26,13.23,13.23,9600.0
2008-03-06 12:15:00,13.21,13.22,13.21,13.21,8200.0,13.21,13.22,13.21,13.21,8200.0
2008-03-06 12:20:00,13.21,13.24,13.21,13.24,11800.0,13.21,13.24,13.21,13.24,11800.0
2008-03-06 12:25:00,13.22,13.22,13.22,13.22,1200.0,13.22,13.22,13.22,13.22,1200.0
2008-03-06 12:30:00,13.22,13.23,13.22,13.22,13200.0,13.22,13.23,13.22,13.22,13200.0
2008-03-06 12:35:00,13.22,13.23,13.22,13.22,4400.0,13.22,13.23,13.22,13.22,4400.0
2008-03-06 12:40:00,13.22,13.23,13.22,13.23,12400.0,13.22,13.23,13.22,13.23,12400.0
2008-03-06 12:45:00,13.22,13.23,13.21,13.22,61400.0,13.22,13.23,13.21,13.22,61400.0
2008-03-06 12:50:00,13.19,13.19,13.02,13.02,425800.0,13.19,13.19,13.02,13.02,425800.0
2008-03-06 12:55:00,13.02,13.09,13.02,13.06,17000.0,13.02,13.09,13.02,13.06,17000.0
2008-03-06 13:00:00,13.04,13.05,13.03,13.04,7200.0,13.04,13.05,13.03,13.04,7200.0
2008-03-06 13:05:00,13.06,13.07,13.05,13.05,5600.0,13.06,13.07,13.05,13.05,5600.0
2008-03-06 13:10:00,13.04,13.05,13.03,13.03,12400.0,13.04,13.05,13.03,13.03,12400.0
2008-03-06 13:15:00,13.03,13.05,13.03,13.04,11600.0,13.03,13.05,13.03,13.04,11600.0
2008-03-06 13:20:00,13.06,13.06,13.03,13.05,4000.0,13.06,13.06,13.03,13.05,4000.0
2008-03-06 13:25:00,13.04,13.05,13.01,13.03,33200.0,13.04,13.05,13.01,13.03,33200.0
2008-03-06 13:30:00,13.03,13.03,13.0,13.0,57000.0,13.03,13.03,13.0,13.0,57000.0
2008-03-06 13:35:00,12.99,13.0,12.99,12.99,130400.0,12.99,13.0,12.99,12.99,130400.0
2008-03-06 13:40:00,12.99,12.99,12.96,12.96,2200.0,12.99,12.99,12.96,12.96,2200.0
2008-03-06 13:45:00,12.96,13.0,12.96,12.99,15600.0,12.96,13.0,12.96,12.99,15600.0
2008-03-06 13:50:00,12.97,12.99,12.94,12.94,4800.0,12.97,12.99,12.94,12.94,4800.0
2008-03-06 13:55:00,12.94,12.99,12.94,12.96,21000.0,12.94,12.99,12.94,12.96,21000.0
2008-03-06 14:00:00,12.95,13.0,12.95,12.97,11000.0,12.95,13.0,12.95,12.97,11000.0
2008-03-06 14:05:00,12.96,13.0,12.96,12.98,67000.0,12.96,13.0,12.96,12.98,67000.0
2008-03-06 14:10:00,12.96,12.99,12.96,12.99,5800.0,12.96,12.99,12.96,12.99,5800.0
2008-03-06 14:15:00,12.99,13.06,12.97,12.99,185600.0,12.99,13.06,12.97,12.99,185600.0
2008-03-06 14:20:00,13.0,13.01,12.99,13.01,29200.0,13.0,13.01,12.99,13.01,29200.0
2008-03-06 14:25:00,13.01,13.01,12.98,12.99,33000.0,13.01,13.01,12.98,12.99,33000.0
2008-03-06 14:30:00,12.98,12.99,12.97,12.97,11000.0,12.98,12.99,12.97,12.97,11000.0
2008-03-06 14:35:00,12.97,13.0,12.97,13.0,33800.0,12.97,13.0,12.97,13.0,33800.0
2008-03-06 14:40:00,13.0,13.0,12.99,13.0,17400.0,13.0,13.0,12.99,13.0,17400.0
2008-03-06 14:45:00,13.0,13.03,12.99,13.03,84000.0,13.0,13.03,12.99,13.03,84000.0
2008-03-06 14:50:00,13.02,13.02,13.0,13.01,86200.0,13.02,13.02,13.0,13.01,86200.0
2008-03-06 14:55:00,13.01,13.02,13.0,13.01,2400.0,13.01,13.02,13.0,13.01,2400.0
2008-03-06 15:00:00,13.0,13.01,12.99,13.0,11400.0,13.0,13.01,12.99,13.0,11400.0
2008-03-06 15:05:00,13.0,13.01,13.0,13.0,34600.0,13.0,13.01,13.0,13.0,34600.0
2008-03-06 15:10:00,13.0,13.01,13.0,13.01,15600.0,13.0,13.01,13.0,13.01,15600.0
2008-03-06 15:15:00,13.01,13.01,13.0,13.0,6400.0,13.01,13.01,13.0,13.0,6400.0
2008-03-06 15:20:00,13.01,13.01,12.97,13.0,12600.0,13.01,13.01,12.97,13.0,12600.0
2008-03-06 15:25:00,13.0,13.01,12.99,12.99,7200.0,13.0,13.01,12.99,12.99,7200.0
2008-03-06 15:30:00,12.99,13.0,12.94,12.94,17400.0,12.99,13.0,12.94,12.94,17400.0
2008-03-06 15:35:00,12.94,12.96,12.89,12.9,23000.0,12.94,12.96,12.89,12.9,23000.0
2008-03-06 15:40:00,12.9,12.9,12.76,12.76,46200.0,12.9,12.9,12.76,12.76,46200.0
2008-03-06 15:45:00,12.77,12.87,12.7,12.7,117400.0,12.77,12.87,12.7,12.7,117400.0
2008-03-06 15:50:00,12.7,12.72,12.42,12.49,193200.0,12.7,12.72,12.42,12.49,193200.0
2008-03-06 15:55:00,12.47,12.51,12.42,12.46,133000.0,12.47,12.51,12.42,12.46,133000.0
2008-03-07 09:30:00,12.26,12.51,11.94,11.94,64400.0,12.26,12.51,11.94,11.94,64400.0
2008-03-07 09:35:00,11.95,12.0,11.7,11.76,56200.0,11.95,12.0,11.7,11.76,56200.0
2008-03-07 09:40:00,11.74,11.89,11.68,11.84,51400.0,11.74,11.89,11.68,11.84,51400.0
2008-03-07 09:45:00,11.84,12.01,11.83,11.93,38600.0,11.84,12.01,11.83,11.93,38600.0
2008-03-07 09:50:00,11.93,12.07,11.93,12.03,83800.0,11.93,12.07,11.93,12.03,83800.0
2008-03-07 09:55:00,12.03,12.13,12.0,12.13,95400.0,12.03,12.13,12.0,12.13,95400.0
2008-03-07 10:00:00,12.13,12.13,12.04,12.06,36200.0,12.13,12.13,12.04,12.06,36200.0
2008-03-07 10:05:00,12.05,12.05,11.88,11.94,49200.0,12.05,12.05,11.88,11.94,49200.0
2008-03-07 10:10:00,11.94,11.95,11.72,11.83,63400.0,11.94,11.95,11.72,11.83,63400.0
2008-03-07 10:15:00,11.81,11.95,11.8,11.86,55600.0,11.81,11.95,11.8,11.86,55600.0
2008-03-07 10:20:00,11.86,11.87,11.84,11.86,56600.0,11.86,11.87,11.84,11.86,56600.0
2008-03-07 10:25:00,11.88,11.91,11.85,11.87,24600.0,11.88,11.91,11.85,11.87,24600.0
2008-03-07 10:30:00,11.86,11.88,11.85,11.86,29000.0,11.86,11.88,11.85,11.86,29000.0
2008-03-07 10:35:00,11.87,11.9,11.85,11.88,35400.0,11.87,11.9,11.85,11.88,35400.0
2008-03-07 10:40:00,11.88,12.03,11.88,12.0,28000.0,11.88,12.03,11.88,12.0,28000.0
2008-03-07 10:45:00,11.99,11.99,11.98,11.98,20800.0,11.99,11.99,11.98,11.98,20800.0
2008-03-07 10:50:00,11.98,11.98,11.87,11.87,28400.0,11.98,11.98,11.87,11.87,28400.0
2008-03-07 10:55:00,11.87,11.88,11.84,11.84,13200.0,11.87,11.88,11.84,11.84,13200.0
2008-03-07 11:00:00,11.84,11.85,11.75,11.79,18000.0,11.84,11.85,11.75,11.79,18000.0
2008-03-07 11:05:00,11.78,11.78,11.76,11.76,8600.0,11.78,11.78,11.76,11.76,8600.0
2008-03-07 11:10:00,11.74,11.78,11.74,11.74,22200.0,11.74,11.78,11.74,11.74,22200.0
2008-03-07 11:15:00,11.76,11.79,11.74,11.79,39600.0,11.76,11.79,11.74,11.79,39600.0
2008-03-07 11:20:00,11.77,11.78,11.77,11.77,21000.0,11.77,11.78,11.77,11.77,21000.0
2008-03-07 11:25:00,11.76,11.76,11.69,11.71,47200.0,11.76,11.76,11.69,11.71,47200.0
2008-03-07 11:30:00,11.71,11.71,11.65,11.65,19200.0,11.71,11.71,11.65,11.65,19200.0
2008-03-07 11:35:00,11.65,11.65,11.56,11.58,42200.0,11.65,11.65,11.56,11.58,42200.0
2008-03-07 11:40:00,11.56,11.6,11.5,11.53,69400.0,11.56,11.6,11.5,11.53,69400.0
2008-03-07 11:45:00,11.53,11.53,11.47,11.47,30000.0,11.53,11.53,11.47,11.47,30000.0
2008-03-07 11:50:00,11.47,11.47,11.35,11.36,39200.0,11.47,11.47,11.35,11.36,39200.0
2008-03-07 11:55:00,11.36,11.43,11.35,11.37,61200.0,11.36,11.43,11.35,11.37,61200.0
2008-03-07 12:00:00,11.38,11.42,11.37,11.42,44000.0,11.38,11.42,11.37,11.42,44000.0
2008-03-07 12:05:00,11.4,11.41,11.38,11.39,97800.0,11.4,11.41,11.38,11.39,97800.0
2008-03-07 12:10:00,11.4,11.4,11.3,11.33,105000.0,11.4,11.4,11.3,11.33,105000.0
2008-03-07 12:15:00,11.33,11.33,11.26,11.26,37600.0,11.33,11.33,11.26,11.26,37600.0
2008-03-07 12:20:00,11.28,11.28,11.06,11.15,90200.0,11.28,11.28,11.06,11.15,90200.0
2008-03-07 12:25:00,11.12,11.15,11.12,11.12,32800.0,11.12,11.15,11.12,11.12,32800.0
2008-03-07 12:30:00,11.13,11.2,11.12,11.17,61800.0,11.13,11.2,11.12,11.17,61800.0
2008-03-07 12:35:00,11.18,11.25,11.17,11.24,32600.0,11.18,11.25,11.17,11.24,32600.0
2008-03-07 12:40:00,11.24,11.36,11.24,11.34,17200.0,11.24,11.36,11.24,11.34,17200.0
2008-03-07 12:45:00,11.35,11.37,11.31,11.32,19600.0,11.35,11.37,11.31,11.32,19600.0
2008-03-07 12:50:00,11.36,11.37,11.34,11.35,17000.0,11.36,11.37,11.34,11.35,17000.0
2008-03-07 12:55:00,11.34,11.41,11.34,11.41,63400.0,11.34,11.41,11.34,11.41,63400.0
2008-03-07 13:00:00,11.42,11.49,11.4,11.43,29000.0,11.42,11.49,11.4,11.43,29000.0
2008-03-07 13:05:00,11.42,11.48,11.42,11.47,10400.0,11.42,11.48,11.42,11.47,10400.0
2008-03-07 13:10:00,11.45,11.46,11.32,11.37,37200.0,11.45,11.46,11.32,11.37,37200.0
2008-03-07 13:15:00,11.38,11.41,11.35,11.37,10400.0,11.38,11.41,11.35,11.37,10400.0
2008-03-07 13:20:00,11.37,11.4,11.37,11.39,16400.0,11.37,11.4,11.37,11.39,16400.0
2008-03-07 13:25:00,11.39,11.46,11.38,11.44,23800.0,11.39,11.46,11.38,11.44,23800.0
2008-03-07 13:30:00,11.42,11.43,11.35,11.36,22400.0,11.42,11.43,11.35,11.36,22400.0
2008-03-07 13:35:00,11.38,11.38,11.33,11.33,28200.0,11.38,11.38,11.33,11.33,28200.0
2008-03-07 13:40:00,11.35,11.35,11.24,11.24,30600.0,11.35,11.35,11.24,11.24,30600.0
2008-03-07 13:45:00,11.24,11.26,11.24,11.24,15400.0,11.24,11.26,11.24,11.24,15400.0
2008-03-07 13:50:00,11.24,11.26,11.22,11.25,53200.0,11.24,11.26,11.22,11.25,53200.0
2008-03-07 13:55:00,11.26,11.26,11.24,11.24,18600.0,11.26,11.26,11.24,11.24,18600.0
2008-03-07 14:00:00,11.25,11.28,11.22,11.22,26000.0,11.25,11.28,11.22,11.22,26000.0
2008-03-07 14:05:00,11.23,11.25,11.22,11.23,25600.0,11.23,11.25,11.22,11.23,25600.0
2008-03-07 14:10:00,11.24,11.33,11.23,11.32,32400.0,11.24,11.33,11.23,11.32,32400.0
2008-03-07 14:15:00,11.31,11.31,11.3,11.3,19000.0,11.31,11.31,11.3,11.3,19000.0
2008-03-07 14:20:00,11.3,11.3,11.24,11.24,55400.0,11.3,11.3,11.24,11.24,55400.0
2008-03-07 14:25:00,11.24,11.37,11.24,11.36,69000.0,11.24,11.37,11.24,11.36,69000.0
2008-03-07 14:30:00,11.36,11.45,11.36,11.38,20800.0,11.36,11.45,11.36,11.38,20800.0
2008-03-07 14:35:00,11.38,11.4,11.33,11.33,34000.0,11.38,11.4,11.33,11.33,34000.0
2008-03-07 14:40:00,11.33,11.37,11.28,11.28,33600.0,11.33,11.37,11.28,11.28,33600.0
2008-03-07 14:45:00,11.28,11.35,11.28,11.35,13400.0,11.28,11.35,11.28,11.35,13400.0
2008-03-07 14:50:00,11.33,11.36,11.32,11.36,11600.0,11.33,11.36,11.32,11.36,11600.0
2008-03-07 14:55:00,11.38,11.47,11.37,11.47,17600.0,11.38,11.47,11.37,11.47,17600.0
2008-03-07 15:00:00,11.47,11.71,11.47,11.56,65200.0,11.47,11.71,11.47,11.56,65200.0
2008-03-07 15:05:00,11.57,11.59,11.49,11.49,18000.0,11.57,11.59,11.49,11.49,18000.0
2008-03-07 15:10:00,11.48,11.65,11.35,11.64,51400.0,11.48,11.65,11.35,11.64,51400.0
2008-03-07 15:15:00,11.64,11.64,11.45,11.63,61200.0,11.64,11.64,11.45,11.63,61200.0
2008-03-07 15:20:00,11.66,11.75,11.6,11.71,70000.0,11.66,11.75,11.6,11.71,70000.0
2008-03-07 15:25:00,11.72,11.87,11.6,11.64,63800.0,11.72,11.87,11.6,11.64,63800.0
2008-03-07 15:30:00,11.65,11.74,11.65,11.67,52200.0,11.65,11.74,11.65,11.67,52200.0
2008-03-07 15:35:00,11.66,11.7,11.62,11.66,23200.0,11.66,11.7,11.62,11.66,23200.0
2008-03-07 15:40:00,11.67,11.7,11.65,11.68,35600.0,11.67,11.7,11.65,11.68,35600.0
2008-03-07 15:45:00,11.68,11.76,11.65,11.76,42800.0,11.68,11.76,11.65,11.76,42800.0
2008-03-07 15:50:00,11.76,11.8,11.61,11.63,74400.0,11.76,11.8,11.61,11.63,74400.0
2008-03-07 15:55:00,11.61,11.65,11.54,11.6,80600.0,11.61,11.65,11.54,11.6,80600.0
2008-03-10 09:30:00,11.43,11.68,11.43,11.56,16000.0,11.43,11.68,11.43,11.56,16000.0
2008-03-10 09:35:00,11.6,11.6,11.52,11.53,7400.0,11.6,11.6,11.52,11.53,7400.0
2008-03-10 09:40:00,11.56,11.63,11.49,11.53,178400.0,11.56,11.63,11.49,11.53,178400.0
2008-03-10 09:45:00,11.53,11.68,11.5,11.62,9400.0,11.53,11.68,11.5,11.62,9400.0
2008-03-10 09:50:00,11.62,11.65,11.58,11.6,100000.0,11.62,11.65,11.58,11.6,100000.0
2008-03-10 09:55:00,11.58,11.6,11.56,11.57,4400.0,11.58,11.6,11.56,11.57,4400.0
2008-03-10 10:00:00,11.58,11.58,11.58,11.58,1400.0,11.58,11.58,11.58,11.58,1400.0
2008-03-10 10:05:00,11.58,11.58,11.55,11.56,18600.0,11.58,11.58,11.55,11.56,18600.0
2008-03-10 10:10:00,11.56,11.58,11.54,11.54,12400.0,11.56,11.58,11.54,11.54,12400.0
2008-03-10 10:15:00,11.55,11.56,11.55,11.55,12000.0,11.55,11.56,11.55,11.55,12000.0
2008-03-10 10:20:00,11.56,11.56,11.47,11.47,19600.0,11.56,11.56,11.47,11.47,19600.0
2008-03-10 10:25:00,11.5,11.58,11.47,11.54,20000.0,11.5,11.58,11.47,11.54,20000.0
2008-03-10 10:30:00,11.54,11.55,11.51,11.55,20000.0,11.54,11.55,11.51,11.55,20000.0
2008-03-10 10:35:00,11.55,11.55,11.53,11.55,14800.0,11.55,11.55,11.53,11.55,14800.0
2008-03-10 10:40:00,11.55,11.59,11.52,11.55,22200.0,11.55,11.59,11.52,11.55,22200.0
2008-03-10 10:45:00,11.58,11.58,11.56,11.58,15600.0,11.58,11.58,11.56,11.58,15600.0
2008-03-10 10:50:00,11.57,11.58,11.52,11.52,210200.0,11.57,11.58,11.52,11.52,210200.0
2008-03-10 10:55:00,11.52,11.55,11.51,11.55,10000.0,11.52,11.55,11.51,11.55,10000.0
2008-03-10 11:00:00,11.52,11.55,11.49,11.5,30000.0,11.52,11.55,11.49,11.5,30000.0
2008-03-10 11:05:00,11.52,11.53,11.47,11.47,18600.0,11.52,11.53,11.47,11.47,18600.0
2008-03-10 11:10:00,11.47,11.47,11.28,11.34,60800.0,11.47,11.47,11.28,11.34,60800.0
2008-03-10 11:15:00,11.33,11.36,11.31,11.36,47200.0,11.33,11.36,11.31,11.36,47200.0
2008-03-10 11:20:00,11.34,11.37,11.33,11.34,13200.0,11.34,11.37,11.33,11.34,13200.0
2008-03-10 11:25:00,11.33,11.34,11.28,11.28,7200.0,11.33,11.34,11.28,11.28,7200.0
2008-03-10 11:30:00,11.28,11.3,11.18,11.2,9600.0,11.28,11.3,11.18,11.2,9600.0
2008-03-10 11:35:00,11.2,11.2,11.06,11.1,35800.0,11.2,11.2,11.06,11.1,35800.0
2008-03-10 11:40:00,11.08,11.12,11.04,11.11,11600.0,11.08,11.12,11.04,11.11,11600.0
2008-03-10 11:45:00,11.09,11.12,10.95,10.97,32000.0,11.09,11.12,10.95,10.97,32000.0
2008-03-10 11:50:00,10.97,11.15,10.96,11.11,15000.0,10.97,11.15,10.96,11.11,15000.0
2008-03-10 11:55:00,11.1,11.15,11.05,11.09,13400.0,11.1,11.15,11.05,11.09,13400.0
2008-03-10 12:00:00,11.09,11.18,11.09,11.13,11200.0,11.09,11.18,11.09,11.13,11200.0
2008-03-10 12:05:00,11.15,11.15,11.08,11.09,7000.0,11.15,11.15,11.08,11.09,7000.0
2008-03-10 12:10:00,11.12,11.15,11.11,11.12,8800.0,11.12,11.15,11.11,11.12,8800.0
2008-03-10 12:15:00,11.13,11.34,11.11,11.2,17000.0,11.13,11.34,11.11,11.2,17000.0
2008-03-10 12:20:00,11.24,11.24,11.17,11.17,4200.0,11.24,11.24,11.17,11.17,4200.0
2008-03-10 12:25:00,11.17,11.21,11.15,11.18,8200.0,11.17,11.21,11.15,11.18,8200.0
2008-03-10 12:30:00,11.18,11.18,11.08,11.08,5200.0,11.18,11.18,11.08,11.08,5200.0
2008-03-10 12:35:00,11.09,11.19,11.08,11.19,5600.0,11.09,11.19,11.08,11.19,5600.0
2008-03-10 12:40:00,11.18,11.18,11.17,11.17,1200.0,11.18,11.18,11.17,11.17,1200.0
2008-03-10 12:45:00,11.18,11.19,11.17,11.19,5200.0,11.18,11.19,11.17,11.19,5200.0
2008-03-10 12:50:00,11.2,11.2,11.18,11.18,2400.0,11.2,11.2,11.18,11.18,2400.0
2008-03-10 12:55:00,11.18,11.22,11.18,11.22,7000.0,11.18,11.22,11.18,11.22,7000.0
2008-03-10 13:00:00,11.21,11.26,11.2,11.24,8200.0,11.21,11.26,11.2,11.24,8200.0
2008-03-10 13:05:00,11.24,11.24,11.19,11.19,3400.0,11.24,11.24,11.19,11.19,3400.0
2008-03-10 13:10:00,11.18,11.19,11.15,11.16,4000.0,11.18,11.19,11.15,11.16,4000.0
2008-03-10 13:15:00,11.2,11.2,11.16,11.2,4800.0,11.2,11.2,11.16,11.2,4800.0
2008-03-10 13:20:00,11.21,11.21,11.18,11.19,4800.0,11.21,11.21,11.18,11.19,4800.0
2008-03-10 13:25:00,11.18,11.21,11.18,11.19,2600.0,11.18,11.21,11.18,11.19,2600.0
2008-03-10 13:30:00,11.19,11.2,11.19,11.19,5400.0,11.19,11.2,11.19,11.19,5400.0
2008-03-10 13:35:00,11.2,11.21,11.2,11.2,2200.0,11.2,11.21,11.2,11.2,2200.0
2008-03-10 13:40:00,11.19,11.22,11.19,11.2,2400.0,11.19,11.22,11.19,11.2,2400.0
2008-03-10 13:45:00,11.21,11.21,11.16,11.18,2600.0,11.21,11.21,11.16,11.18,2600.0
2008-03-10 13:50:00,11.16,11.22,11.16,11.19,23000.0,11.16,11.22,11.16,11.19,23000.0
2008-03-10 13:55:00,11.18,11.2,11.13,11.13,4600.0,11.18,11.2,11.13,11.13,4600.0
2008-03-10 14:00:00,11.13,11.13,11.04,11.06,14600.0,11.13,11.13,11.04,11.06,14600.0
2008-03-10 14:05:00,11.06,11.1,11.02,11.02,8000.0,11.06,11.1,11.02,11.02,8000.0
2008-03-10 14:10:00,11.02,11.05,11.02,11.02,3200.0,11.02,11.05,11.02,11.02,3200.0
2008-03-10 14:15:00,11.05,11.05,10.99,10.99,9800.0,11.05,11.05,10.99,10.99,9800.0
2008-03-10 14:20:00,10.99,10.99,10.93,10.94,11200.0,10.99,10.99,10.93,10.94,11200.0
2008-03-10 14:25:00,10.96,10.96,10.88,10.88,42600.0,10.96,10.96,10.88,10.88,42600.0
2008-03-10 14:30:00,10.88,11.09,10.88,10.92,26600.0,10.88,11.09,10.88,10.92,26600.0
2008-03-10 14:35:00,10.91,11.07,10.91,11.06,22000.0,10.91,11.07,10.91,11.06,22000.0
2008-03-10 14:40:00,11.06,11.06,10.88,10.89,27400.0,11.06,11.06,10.88,10.89,27400.0
2008-03-10 14:45:00,10.94,10.95,10.88,10.89,8600.0,10.94,10.95,10.88,10.89,8600.0
2008-03-10 14:50:00,10.9,10.95,10.9,10.94,5400.0,10.9,10.95,10.9,10.94,5400.0
2008-03-10 14:55:00,10.93,10.94,10.79,10.81,25000.0,10.93,10.94,10.79,10.81,25000.0
2008-03-10 15:00:00,10.81,10.87,10.78,10.85,14600.0,10.81,10.87,10.78,10.85,14600.0
2008-03-10 15:05:00,10.87,10.87,10.79,10.81,12000.0,10.87,10.87,10.79,10.81,12000.0
2008-03-10 15:10:00,10.81,10.81,10.63,10.68,40600.0,10.81,10.81,10.63,10.68,40600.0
2008-03-10 15:15:00,10.67,10.75,10.65,10.72,27800.0,10.67,10.75,10.65,10.72,27800.0
2008-03-10 15:20:00,10.72,10.87,10.71,10.86,30600.0,10.72,10.87,10.71,10.86,30600.0
2008-03-10 15:25:00,10.82,10.97,10.81,10.97,9200.0,10.82,10.97,10.81,10.97,9200.0
2008-03-10 15:30:00,10.96,10.96,10.85,10.87,11800.0,10.96,10.96,10.85,10.87,11800.0
2008-03-10 15:35:00,10.87,10.88,10.78,10.82,16200.0,10.87,10.88,10.78,10.82,16200.0
2008-03-10 15:40:00,10.81,10.83,10.72,10.75,46000.0,10.81,10.83,10.72,10.75,46000.0
2008-03-10 15:45:00,10.75,10.8,10.75,10.78,16600.0,10.75,10.8,10.75,10.78,16600.0
2008-03-10 15:50:00,10.78,10.81,10.74,10.8,12400.0,10.78,10.81,10.74,10.8,12400.0
2008-03-10 15:55:00,10.81,10.88,10.77,10.84,49000.0,10.81,10.88,10.77,10.84,49000.0
2008-03-11 09:30:00,12.1,13.02,12.04,13.0,329800.0,12.1,13.02,12.04,13.0,329800.0
2008-03-11 09:35:00,13.04,13.04,12.75,12.87,166200.0,13.04,13.04,12.75,12.87,166200.0
2008-03-11 09:40:00,12.87,12.88,12.75,12.78,134400.0,12.87,12.88,12.75,12.78,134400.0
2008-03-11 09:45:00,12.76,12.79,12.17,12.17,137800.0,12.76,12.79,12.17,12.17,137800.0
2008-03-11 09:50:00,12.22,12.34,11.85,12.02,122600.0,12.22,12.34,11.85,12.02,122600.0
2008-03-11 09:55:00,12.02,12.35,12.0,12.27,131200.0,12.02,12.35,12.0,12.27,131200.0
2008-03-11 10:00:00,12.25,12.27,12.13,12.23,87600.0,12.25,12.27,12.13,12.23,87600.0
2008-03-11 10:05:00,12.18,12.24,11.97,12.04,95000.0,12.18,12.24,11.97,12.04,95000.0
2008-03-11 10:10:00,12.0,12.06,11.99,12.02,47800.0,12.0,12.06,11.99,12.02,47800.0
2008-03-11 10:15:00,12.01,12.22,12.01,12.22,43400.0,12.01,12.22,12.01,12.22,43400.0
2008-03-11 10:20:00,12.22,12.34,12.21,12.34,41200.0,12.22,12.34,12.21,12.34,41200.0
2008-03-11 10:25:00,12.34,12.38,12.27,12.33,61600.0,12.34,12.38,12.27,12.33,61600.0
2008-03-11 10:30:00,12.35,12.35,12.23,12.27,49000.0,12.35,12.35,12.23,12.27,49000.0
2008-03-11 10:35:00,12.27,12.32,12.24,12.28,26400.0,12.27,12.32,12.24,12.28,26400.0
2008-03-11 10:40:00,12.24,12.28,12.24,12.25,11800.0,12.24,12.28,12.24,12.25,11800.0
2008-03-11 10:45:00,12.24,12.33,12.23,12.29,25000.0,12.24,12.33,12.23,12.29,25000.0
2008-03-11 10:50:00,12.29,12.29,12.26,12.29,9600.0,12.29,12.29,12.26,12.29,9600.0
2008-03-11 10:55:00,12.3,12.37,12.28,12.29,26000.0,12.3,12.37,12.28,12.29,26000.0
2008-03-11 11:00:00,12.31,12.33,12.17,12.17,50000.0,12.31,12.33,12.17,12.17,50000.0
2008-03-11 11:05:00,12.18,12.21,12.16,12.19,9000.0,12.18,12.21,12.16,12.19,9000.0
2008-03-11 11:10:00,12.19,12.19,12.06,12.13,115000.0,12.19,12.19,12.06,12.13,115000.0
2008-03-11 11:15:00,12.12,12.15,12.11,12.15,127200.0,12.12,12.15,12.11,12.15,127200.0
2008-03-11 11:20:00,12.15,12.2,12.13,12.2,18400.0,12.15,12.2,12.13,12.2,18400.0
2008-03-11 11:25:00,12.2,12.22,12.2,12.22,12200.0,12.2,12.22,12.2,12.22,12200.0
2008-03-11 11:30:00,12.22,12.25,12.21,12.24,29400.0,12.22,12.25,12.21,12.24,29400.0
2008-03-11 11:35:00,12.21,12.22,12.11,12.13,52000.0,12.21,12.22,12.11,12.13,52000.0
2008-03-11 11:40:00,12.11,12.18,12.04,12.12,38000.0,12.11,12.18,12.04,12.12,38000.0
2008-03-11 11:45:00,12.08,12.08,11.8,11.85,60600.0,12.08,12.08,11.8,11.85,60600.0
2008-03-11 11:50:00,11.84,11.9,11.82,11.87,36800.0,11.84,11.9,11.82,11.87,36800.0
2008-03-11 11:55:00,11.88,12.0,11.88,12.0,13200.0,11.88,12.0,11.88,12.0,13200.0
2008-03-11 12:00:00,11.99,12.02,11.97,11.99,18800.0,11.99,12.02,11.97,11.99,18800.0
2008-03-11 12:05:00,11.99,12.02,11.99,12.0,30600.0,11.99,12.02,11.99,12.0,30600.0
2008-03-11 12:10:00,12.0,12.1,12.0,12.01,14000.0,12.0,12.1,12.0,12.01,14000.0
2008-03-11 12:15:00,12.01,12.01,12.0,12.01,10800.0,12.01,12.01,12.0,12.01,10800.0
2008-03-11 12:20:00,12.01,12.1,12.0,12.09,5400.0,12.01,12.1,12.0,12.09,5400.0
2008-03-11 12:25:00,12.08,12.13,12.06,12.1,11400.0,12.08,12.13,12.06,12.1,11400.0
2008-03-11 12:30:00,12.1,12.25,12.06,12.18,16000.0,12.1,12.25,12.06,12.18,16000.0
2008-03-11 12:35:00,12.18,12.2,12.15,12.2,11600.0,12.18,12.2,12.15,12.2,11600.0
2008-03-11 12:40:00,12.19,12.19,12.17,12.19,4800.0,12.19,12.19,12.17,12.19,4800.0
2008-03-11 12:45:00,12.19,12.24,12.07,12.1,23000.0,12.19,12.24,12.07,12.1,23000.0
2008-03-11 12:50:00,12.1,12.15,12.09,12.13,6800.0,12.1,12.15,12.09,12.13,6800.0
2008-03-11 12:55:00,12.13,12.15,12.12,12.12,15600.0,12.13,12.15,12.12,12.12,15600.0
2008-03-11 13:00:00,12.12,12.15,12.0,12.0,26600.0,12.12,12.15,12.0,12.0,26600.0
2008-03-11 13:05:00,12.0,12.03,11.97,12.0,34600.0,12.0,12.03,11.97,12.0,34600.0
2008-03-11 13:10:00,11.99,11.99,11.96,11.97,12400.0,11.99,11.99,11.96,11.97,12400.0
2008-03-11 13:15:00,11.97,11.97,11.95,11.97,25200.0,11.97,11.97,11.95,11.97,25200.0
2008-03-11 13:20:00,11.97,11.97,11.72,11.74,63400.0,11.97,11.97,11.72,11.74,63400.0
2008-03-11 13:25:00,11.71,12.05,11.67,12.05,50600.0,11.71,12.05,11.67,12.05,50600.0
2008-03-11 13:30:00,12.03,12.24,12.01,12.19,25200.0,12.03,12.24,12.01,12.19,25200.0
2008-03-11 13:35:00,12.15,12.22,12.09,12.18,19600.0,12.15,12.22,12.09,12.18,19600.0
2008-03-11 13:40:00,12.18,12.24,12.18,12.22,18200.0,12.18,12.24,12.18,12.22,18200.0
2008-03-11 13:45:00,12.22,12.24,12.2,12.22,35000.0,12.22,12.24,12.2,12.22,35000.0
2008-03-11 13:50:00,12.23,12.24,12.22,12.24,10800.0,12.23,12.24,12.22,12.24,10800.0
2008-03-11 13:55:00,12.24,12.39,12.24,12.39,30200.0,12.24,12.39,12.24,12.39,30200.0
2008-03-11 14:00:00,12.38,12.49,12.38,12.47,33000.0,12.38,12.49,12.38,12.47,33000.0
2008-03-11 14:05:00,12.47,12.49,12.42,12.48,19800.0,12.47,12.49,12.42,12.48,19800.0
2008-03-11 14:10:00,12.47,12.57,12.47,12.48,26600.0,12.47,12.57,12.47,12.48,26600.0
2008-03-11 14:15:00,12.48,12.51,12.48,12.51,14800.0,12.48,12.51,12.48,12.51,14800.0
2008-03-11 14:20:00,12.51,12.54,12.5,12.51,14200.0,12.51,12.54,12.5,12.51,14200.0
2008-03-11 14:25:00,12.51,12.52,12.36,12.38,32000.0,12.51,12.52,12.36,12.38,32000.0
2008-03-11 14:30:00,12.38,12.38,12.37,12.38,17400.0,12.38,12.38,12.37,12.38,17400.0
2008-03-11 14:35:00,12.38,12.57,12.38,12.56,63000.0,12.38,12.57,12.38,12.56,63000.0
2008-03-11 14:40:00,12.57,12.63,12.56,12.63,14400.0,12.57,12.63,12.56,12.63,14400.0
2008-03-11 14:45:00,12.63,12.69,12.63,12.68,21200.0,12.63,12.69,12.63,12.68,21200.0
2008-03-11 14:50:00,12.69,12.7,12.67,12.67,34200.0,12.69,12.7,12.67,12.67,34200.0
2008-03-11 14:55:00,12.67,12.71,12.67,12.71,53800.0,12.67,12.71,12.67,12.71,53800.0
2008-03-11 15:00:00,12.7,12.7,12.51,12.54,38600.0,12.7,12.7,12.51,12.54,38600.0
2008-03-11 15:05:00,12.55,12.55,12.44,12.49,41200.0,12.55,12.55,12.44,12.49,41200.0
2008-03-11 15:10:00,12.5,12.58,12.49,12.55,30800.0,12.5,12.58,12.49,12.55,30800.0
2008-03-11 15:15:00,12.54,12.68,12.54,12.68,19600.0,12.54,12.68,12.54,12.68,19600.0
2008-03-11 15:20:00,12.68,12.68,12.62,12.65,26000.0,12.68,12.68,12.62,12.65,26000.0
2008-03-11 15:25:00,12.65,12.75,12.59,12.73,29800.0,12.65,12.75,12.59,12.73,29800.0
2008-03-11 15:30:00,12.72,12.75,12.6,12.74,25600.0,12.72,12.75,12.6,12.74,25600.0
2008-03-11 15:35:00,12.73,12.84,12.73,12.84,57400.0,12.73,12.84,12.73,12.84,57400.0
2008-03-11 15:40:00,12.83,12.99,12.79,12.99,61600.0,12.83,12.99,12.79,12.99,61600.0
2008-03-11 15:45:00,12.94,13.0,12.86,12.97,79600.0,12.94,13.0,12.86,12.97,79600.0
2008-03-11 15:50:00,12.99,13.09,12.96,13.08,104200.0,12.99,13.09,12.96,13.08,104200.0
2008-03-11 15:55:00,13.09,13.14,13.06,13.09,106200.0,13.09,13.14,13.06,13.09,106200.0
2008-03-12 09:30:00,13.22,13.22,12.89,12.92,33200.0,13.22,13.22,12.89,12.92,33200.0
2008-03-12 09:35:00,13.01,13.02,12.92,12.99,26600.0,13.01,13.02,12.92,12.99,26600.0
2008-03-12 09:40:00,12.97,12.98,12.92,12.93,8600.0,12.97,12.98,12.92,12.93,8600.0
2008-03-12 09:45:00,12.93,12.93,12.77,12.77,22200.0,12.93,12.93,12.77,12.77,22200.0
2008-03-12 09:50:00,12.75,12.84,12.75,12.78,8800.0,12.75,12.84,12.75,12.78,8800.0
2008-03-12 09:55:00,12.78,12.78,12.54,12.55,33000.0,12.78,12.78,12.54,12.55,33000.0
2008-03-12 10:00:00,12.55,12.74,12.54,12.65,21000.0,12.55,12.74,12.54,12.65,21000.0
2008-03-12 10:05:00,12.61,12.63,12.51,12.55,20000.0,12.61,12.63,12.51,12.55,20000.0
2008-03-12 10:10:00,12.56,12.63,12.47,12.47,25000.0,12.56,12.63,12.47,12.47,25000.0
2008-03-12 10:15:00,12.47,12.49,12.38,12.49,19000.0,12.47,12.49,12.38,12.49,19000.0
2008-03-12 10:20:00,12.51,12.57,12.47,12.49,24200.0,12.51,12.57,12.47,12.49,24200.0
2008-03-12 10:25:00,12.51,12.51,12.44,12.45,4600.0,12.51,12.51,12.44,12.45,4600.0
2008-03-12 10:30:00,12.44,12.48,12.42,12.47,30800.0,12.44,12.48,12.42,12.47,30800.0
2008-03-12 10:35:00,12.47,12.55,12.46,12.55,11000.0,12.47,12.55,12.46,12.55,11000.0
2008-03-12 10:40:00,12.55,12.6,12.52,12.6,40800.0,12.55,12.6,12.52,12.6,40800.0
2008-03-12 10:45:00,12.6,12.75,12.6,12.74,35000.0,12.6,12.75,12.6,12.74,35000.0
2008-03-12 10:50:00,12.69,12.78,12.69,12.78,18600.0,12.69,12.78,12.69,12.78,18600.0
2008-03-12 10:55:00,12.78,12.93,12.75,12.91,39000.0,12.78,12.93,12.75,12.91,39000.0
2008-03-12 11:00:00,12.92,13.03,12.88,12.94,27600.0,12.92,13.03,12.88,12.94,27600.0
2008-03-12 11:05:00,12.97,13.06,12.96,13.04,9200.0,12.97,13.06,12.96,13.04,9200.0
2008-03-12 11:10:00,13.04,13.34,13.0,13.31,102800.0,13.04,13.34,13.0,13.31,102800.0
2008-03-12 11:15:00,13.3,13.6,13.24,13.55,94400.0,13.3,13.6,13.24,13.55,94400.0
2008-03-12 11:20:00,13.54,13.58,13.4,13.43,43200.0,13.54,13.58,13.4,13.43,43200.0
2008-03-12 11:25:00,13.46,13.46,13.37,13.38,23400.0,13.46,13.46,13.37,13.38,23400.0
2008-03-12 11:30:00,13.38,13.4,13.19,13.2,18600.0,13.38,13.4,13.19,13.2,18600.0
2008-03-12 11:35:00,13.22,13.37,13.2,13.37,25400.0,13.22,13.37,13.2,13.37,25400.0
2008-03-12 11:40:00,13.35,13.44,13.33,13.43,13200.0,13.35,13.44,13.33,13.43,13200.0
2008-03-12 11:45:00,13.43,13.43,13.34,13.34,9000.0,13.43,13.43,13.34,13.34,9000.0
2008-03-12 11:50:00,13.34,13.37,13.24,13.37,44400.0,13.34,13.37,13.24,13.37,44400.0
2008-03-12 11:55:00,13.34,13.38,13.33,13.38,5800.0,13.34,13.38,13.33,13.38,5800.0
2008-03-12 12:00:00,13.41,13.43,13.33,13.34,8200.0,13.41,13.43,13.33,13.34,8200.0
2008-03-12 12:05:00,13.31,13.36,13.31,13.33,7800.0,13.31,13.36,13.31,13.33,7800.0
2008-03-12 12:10:00,13.34,13.43,13.34,13.43,12400.0,13.34,13.43,13.34,13.43,12400.0
2008-03-12 12:15:00,13.43,13.43,13.35,13.35,8400.0,13.43,13.43,13.35,13.35,8400.0
2008-03-12 12:20:00,13.39,13.39,13.31,13.31,5600.0,13.39,13.39,13.31,13.31,5600.0
2008-03-12 12:25:00,13.3,13.3,13.22,13.24,2400.0,13.3,13.3,13.22,13.24,2400.0
2008-03-12 12:30:00,13.26,13.3,13.22,13.26,4000.0,13.26,13.3,13.22,13.26,4000.0
2008-03-12 12:35:00,13.28,13.29,13.28,13.28,2200.0,13.28,13.29,13.28,13.28,2200.0
2008-03-12 12:40:00,13.29,13.34,13.29,13.34,5200.0,13.29,13.34,13.29,13.34,5200.0
2008-03-12 12:45:00,13.31,13.31,13.24,13.26,17000.0,13.31,13.31,13.24,13.26,17000.0
2008-03-12 12:50:00,13.23,13.28,13.2,13.2,4000.0,13.23,13.28,13.2,13.2,4000.0
2008-03-12 12:55:00,13.2,13.2,13.06,13.1,23400.0,13.2,13.2,13.06,13.1,23400.0
2008-03-12 13:00:00,13.09,13.24,13.09,13.22,14800.0,13.09,13.24,13.09,13.22,14800.0
2008-03-12 13:05:00,13.23,13.25,13.13,13.14,12200.0,13.23,13.25,13.13,13.14,12200.0
2008-03-12 13:10:00,13.15,13.15,13.09,13.1,10000.0,13.15,13.15,13.09,13.1,10000.0
2008-03-12 13:15:00,13.09,13.13,13.09,13.09,7800.0,13.09,13.13,13.09,13.09,7800.0
2008-03-12 13:20:00,13.09,13.13,13.08,13.12,23000.0,13.09,13.13,13.08,13.12,23000.0
2008-03-12 13:25:00,13.11,13.12,13.08,13.11,9200.0,13.11,13.12,13.08,13.11,9200.0
2008-03-12 13:30:00,13.1,13.11,13.09,13.09,4400.0,13.1,13.11,13.09,13.09,4400.0
2008-03-12 13:35:00,13.09,13.1,13.07,13.08,5800.0,13.09,13.1,13.07,13.08,5800.0
2008-03-12 13:40:00,13.07,13.1,13.07,13.07,10000.0,13.07,13.1,13.07,13.07,10000.0
2008-03-12 13:45:00,13.08,13.09,13.07,13.09,3600.0,13.08,13.09,13.07,13.09,3600.0
2008-03-12 13:50:00,13.09,13.12,13.07,13.08,4000.0,13.09,13.12,13.07,13.08,4000.0
2008-03-12 13:55:00,13.12,13.18,13.12,13.15,17400.0,13.12,13.18,13.12,13.15,17400.0
2008-03-12 14:00:00,13.15,13.17,13.12,13.17,18600.0,13.15,13.17,13.12,13.17,18600.0
2008-03-12 14:05:00,13.17,13.17,13.12,13.12,15800.0,13.17,13.17,13.12,13.12,15800.0
2008-03-12 14:10:00,13.13,13.13,13.12,13.13,8600.0,13.13,13.13,13.12,13.13,8600.0
2008-03-12 14:15:00,13.13,13.13,13.12,13.13,7800.0,13.13,13.13,13.12,13.13,7800.0
2008-03-12 14:20:00,13.13,13.13,13.04,13.04,15400.0,13.13,13.13,13.04,13.04,15400.0
2008-03-12 14:25:00,13.04,13.08,13.04,13.07,14800.0,13.04,13.08,13.04,13.07,14800.0
2008-03-12 14:30:00,13.06,13.08,13.03,13.06,13800.0,13.06,13.08,13.03,13.06,13800.0
2008-03-12 14:35:00,13.06,13.08,13.06,13.06,15800.0,13.06,13.08,13.06,13.06,15800.0
2008-03-12 14:40:00,13.08,13.08,13.06,13.08,5600.0,13.08,13.08,13.06,13.08,5600.0
2008-03-12 14:45:00,13.08,13.12,13.07,13.12,23800.0,13.08,13.12,13.07,13.12,23800.0
2008-03-12 14:50:00,13.12,13.25,13.12,13.22,17200.0,13.12,13.25,13.12,13.22,17200.0
2008-03-12 14:55:00,13.24,13.31,13.22,13.29,17800.0,13.24,13.31,13.22,13.29,17800.0
2008-03-12 15:00:00,13.3,13.3,13.15,13.19,27600.0,13.3,13.3,13.15,13.19,27600.0
2008-03-12 15:05:00,13.19,13.28,13.19,13.24,15800.0,13.19,13.28,13.19,13.24,15800.0
2008-03-12 15:10:00,13.26,13.26,13.16,13.16,38600.0,13.26,13.26,13.16,13.16,38600.0
2008-03-12 15:15:00,13.16,13.21,13.13,13.15,34000.0,13.16,13.21,13.13,13.15,34000.0
2008-03-12 15:20:00,13.15,13.17,13.15,13.15,9400.0,13.15,13.17,13.15,13.15,9400.0
2008-03-12 15:25:00,13.17,13.2,13.15,13.18,68000.0,13.17,13.2,13.15,13.18,68000.0
2008-03-12 15:30:00,13.21,13.21,13.19,13.19,12600.0,13.21,13.21,13.19,13.19,12600.0
2008-03-12 15:35:00,13.2,13.2,13.18,13.18,28600.0,13.2,13.2,13.18,13.18,28600.0
2008-03-12 15:40:00,13.18,13.32,13.18,13.24,43800.0,13.18,13.32,13.18,13.24,43800.0
2008-03-12 15:45:00,13.24,13.24,13.11,13.12,34000.0,13.24,13.24,13.11,13.12,34000.0
2008-03-12 15:50:00,13.11,13.13,13.09,13.1,42800.0,13.11,13.13,13.09,13.1,42800.0
2008-03-12 15:55:00,13.1,13.22,13.1,13.11,30400.0,13.1,13.22,13.1,13.11,30400.0
2008-03-13 09:30:00,12.85,12.85,12.62,12.68,35800.0,12.85,12.85,12.62,12.68,35800.0
2008-03-13 09:35:00,12.7,12.7,12.61,12.68,22800.0,12.7,12.7,12.61,12.68,22800.0
2008-03-13 09:40:00,12.68,12.72,12.67,12.71,21200.0,12.68,12.72,12.67,12.71,21200.0
2008-03-13 09:45:00,12.71,12.71,12.55,12.58,132800.0,12.71,12.71,12.55,12.58,132800.0
2008-03-13 09:50:00,12.58,12.63,12.55,12.63,6800.0,12.58,12.63,12.55,12.63,6800.0
2008-03-13 09:55:00,12.63,12.65,12.56,12.56,3400.0,12.63,12.65,12.56,12.56,3400.0
2008-03-13 10:00:00,12.6,12.65,12.6,12.63,2200.0,12.6,12.65,12.6,12.63,2200.0
2008-03-13 10:05:00,12.6,12.65,12.6,12.63,13000.0,12.6,12.65,12.6,12.63,13000.0
2008-03-13 10:10:00,12.63,12.63,12.54,12.6,7600.0,12.63,12.63,12.54,12.6,7600.0
2008-03-13 10:15:00,12.62,12.75,12.62,12.74,14000.0,12.62,12.75,12.62,12.74,14000.0
2008-03-13 10:20:00,12.74,12.76,12.68,12.72,25200.0,12.74,12.76,12.68,12.72,25200.0
2008-03-13 10:25:00,12.73,12.73,12.65,12.69,9600.0,12.73,12.73,12.65,12.69,9600.0
2008-03-13 10:30:00,12.69,12.71,12.69,12.7,2800.0,12.69,12.71,12.69,12.7,2800.0
2008-03-13 10:35:00,12.68,12.71,12.68,12.68,16400.0,12.68,12.71,12.68,12.68,16400.0
2008-03-13 10:40:00,12.7,12.7,12.68,12.69,9000.0,12.7,12.7,12.68,12.69,9000.0
2008-03-13 10:45:00,12.69,12.71,12.64,12.67,23800.0,12.69,12.71,12.64,12.67,23800.0
2008-03-13 10:50:00,12.67,12.68,12.55,12.59,41800.0,12.67,12.68,12.55,12.59,41800.0
2008-03-13 10:55:00,12.59,12.63,12.58,12.6,10400.0,12.59,12.63,12.58,12.6,10400.0
2008-03-13 11:00:00,12.6,12.63,12.56,12.62,12400.0,12.6,12.63,12.56,12.62,12400.0
2008-03-13 11:05:00,12.63,12.72,12.63,12.69,7000.0,12.63,12.72,12.63,12.69,7000.0
2008-03-13 11:10:00,12.69,12.79,12.68,12.79,6800.0,12.69,12.79,12.68,12.79,6800.0
2008-03-13 11:15:00,12.78,12.79,12.75,12.79,3000.0,12.78,12.79,12.75,12.79,3000.0
2008-03-13 11:20:00,12.76,12.83,12.74,12.79,11000.0,12.76,12.83,12.74,12.79,11000.0
2008-03-13 11:25:00,12.83,12.93,12.83,12.88,16400.0,12.83,12.93,12.83,12.88,16400.0
2008-03-13 11:30:00,12.88,12.93,12.8,12.9,22400.0,12.88,12.93,12.8,12.9,22400.0
2008-03-13 11:35:00,12.92,12.92,12.86,12.87,17800.0,12.92,12.92,12.86,12.87,17800.0
2008-03-13 11:40:00,12.88,12.9,12.87,12.87,4400.0,12.88,12.9,12.87,12.87,4400.0
2008-03-13 11:45:00,12.86,12.86,12.81,12.81,7600.0,12.86,12.86,12.81,12.81,7600.0
2008-03-13 11:50:00,12.81,12.85,12.8,12.84,6600.0,12.81,12.85,12.8,12.84,6600.0
2008-03-13 11:55:00,12.83,12.86,12.81,12.86,6200.0,12.83,12.86,12.81,12.86,6200.0
2008-03-13 12:00:00,12.86,12.93,12.85,12.92,40200.0,12.86,12.93,12.85,12.92,40200.0
2008-03-13 12:05:00,12.92,13.0,12.92,12.96,20200.0,12.92,13.0,12.92,12.96,20200.0
2008-03-13 12:10:00,12.96,13.0,12.95,12.97,121800.0,12.96,13.0,12.95,12.97,121800.0
2008-03-13 12:15:00,13.0,13.19,13.0,13.15,31200.0,13.0,13.19,13.0,13.15,31200.0
2008-03-13 12:20:00,13.14,13.16,13.01,13.04,12200.0,13.14,13.16,13.01,13.04,12200.0
2008-03-13 12:25:00,13.03,13.12,13.03,13.08,6400.0,13.03,13.12,13.03,13.08,6400.0
2008-03-13 12:30:00,13.09,13.22,13.09,13.17,8800.0,13.09,13.22,13.09,13.17,8800.0
2008-03-13 12:35:00,13.19,13.35,13.17,13.33,19400.0,13.19,13.35,13.17,13.33,19400.0
2008-03-13 12:40:00,13.29,13.4,13.28,13.38,25000.0,13.29,13.4,13.28,13.38,25000.0
2008-03-13 12:45:00,13.4,13.4,13.29,13.34,21800.0,13.4,13.4,13.29,13.34,21800.0
2008-03-13 12:50:00,13.37,13.44,13.37,13.4,11000.0,13.37,13.44,13.37,13.4,11000.0
2008-03-13 12:55:00,13.42,13.43,13.36,13.37,10600.0,13.42,13.43,13.36,13.37,10600.0
2008-03-13 13:00:00,13.34,13.35,13.25,13.26,16600.0,13.34,13.35,13.25,13.26,16600.0
2008-03-13 13:05:00,13.25,13.39,13.24,13.35,14800.0,13.25,13.39,13.24,13.35,14800.0
2008-03-13 13:10:00,13.37,13.43,13.33,13.34,20200.0,13.37,13.43,13.33,13.34,20200.0
2008-03-13 13:15:00,13.33,13.52,13.22,13.48,34600.0,13.33,13.52,13.22,13.48,34600.0
2008-03-13 13:20:00,13.55,13.68,13.44,13.61,85000.0,13.55,13.68,13.44,13.61,85000.0
2008-03-13 13:25:00,13.62,13.72,13.61,13.71,42800.0,13.62,13.72,13.61,13.71,42800.0
2008-03-13 13:30:00,13.71,13.81,13.69,13.81,86000.0,13.71,13.81,13.69,13.81,86000.0
2008-03-13 13:35:00,13.8,14.0,13.8,13.99,46600.0,13.8,14.0,13.8,13.99,46600.0
2008-03-13 13:40:00,13.99,14.02,13.88,13.96,39000.0,13.99,14.02,13.88,13.96,39000.0
2008-03-13 13:45:00,13.99,14.0,13.94,14.0,43400.0,13.99,14.0,13.94,14.0,43400.0
2008-03-13 13:50:00,13.98,14.14,13.97,14.11,52200.0,13.98,14.14,13.97,14.11,52200.0
2008-03-13 13:55:00,14.13,14.49,14.12,14.46,106000.0,14.13,14.49,14.12,14.46,106000.0
2008-03-13 14:00:00,14.43,14.45,14.18,14.21,55800.0,14.43,14.45,14.18,14.21,55800.0
2008-03-13 14:05:00,14.21,14.36,14.15,14.3,24000.0,14.21,14.36,14.15,14.3,24000.0
2008-03-13 14:10:00,14.26,14.43,14.26,14.39,33600.0,14.26,14.43,14.26,14.39,33600.0
2008-03-13 14:15:00,14.4,14.81,14.39,14.69,107000.0,14.4,14.81,14.39,14.69,107000.0
2008-03-13 14:20:00,14.74,14.9,14.56,14.59,101600.0,14.74,14.9,14.56,14.59,101600.0
2008-03-13 14:25:00,14.63,14.85,14.58,14.62,75600.0,14.63,14.85,14.58,14.62,75600.0
2008-03-13 14:30:00,14.63,14.75,14.45,14.47,91200.0,14.63,14.75,14.45,14.47,91200.0
2008-03-13 14:35:00,14.48,14.5,14.35,14.37,141600.0,14.48,14.5,14.35,14.37,141600.0
2008-03-13 14:40:00,14.37,14.46,13.81,13.98,216800.0,14.37,14.46,13.81,13.98,216800.0
2008-03-13 14:45:00,13.91,13.99,13.59,13.67,160400.0,13.91,13.99,13.59,13.67,160400.0
2008-03-13 14:50:00,13.62,13.87,13.62,13.79,53200.0,13.62,13.87,13.62,13.79,53200.0
2008-03-13 14:55:00,13.79,13.8,13.71,13.76,36600.0,13.79,13.8,13.71,13.76,36600.0
2008-03-13 15:00:00,13.76,13.94,13.76,13.86,56600.0,13.76,13.94,13.76,13.86,56600.0
2008-03-13 15:05:00,13.87,13.99,13.82,13.92,92800.0,13.87,13.99,13.82,13.92,92800.0
2008-03-13 15:10:00,13.92,14.13,13.72,13.74,128000.0,13.92,14.13,13.72,13.74,128000.0
2008-03-13 15:15:00,13.74,13.74,13.44,13.65,297000.0,13.74,13.74,13.44,13.65,297000.0
2008-03-13 15:20:00,13.65,13.71,13.59,13.69,15800.0,13.65,13.71,13.59,13.69,15800.0
2008-03-13 15:25:00,13.65,14.2,13.65,14.2,57000.0,13.65,14.2,13.65,14.2,57000.0
2008-03-13 15:30:00,14.03,14.21,13.86,13.86,61000.0,14.03,14.21,13.86,13.86,61000.0
2008-03-13 15:35:00,13.88,13.91,13.77,13.86,35200.0,13.88,13.91,13.77,13.86,35200.0
2008-03-13 15:40:00,13.86,13.94,13.74,13.88,35400.0,13.86,13.94,13.74,13.88,35400.0
2008-03-13 15:45:00,13.88,13.93,13.87,13.87,64800.0,13.88,13.93,13.87,13.87,64800.0
2008-03-13 15:50:00,13.87,13.87,13.75,13.86,36200.0,13.87,13.87,13.75,13.86,36200.0
2008-03-13 15:55:00,13.87,13.94,13.81,13.89,55400.0,13.87,13.94,13.81,13.89,55400.0
2008-03-14 09:30:00,14.29,14.42,13.88,13.9,45800.0,14.29,14.42,13.88,13.9,45800.0
2008-03-14 09:35:00,13.93,14.43,13.83,14.43,142400.0,13.93,14.43,13.83,14.43,142400.0
2008-03-14 09:40:00,14.43,14.55,14.35,14.54,57200.0,14.43,14.55,14.35,14.54,57200.0
2008-03-14 09:45:00,14.56,14.58,14.3,14.35,61400.0,14.56,14.58,14.3,14.35,61400.0
2008-03-14 09:50:00,14.35,14.39,13.81,13.95,76200.0,14.35,14.39,13.81,13.95,76200.0
2008-03-14 09:55:00,13.93,14.04,13.76,13.77,40600.0,13.93,14.04,13.76,13.77,40600.0
2008-03-14 10:00:00,13.78,13.78,13.55,13.59,25800.0,13.78,13.78,13.55,13.59,25800.0
2008-03-14 10:05:00,13.66,13.82,13.58,13.79,44800.0,13.66,13.82,13.58,13.79,44800.0
2008-03-14 10:10:00,13.78,13.95,13.78,13.95,21800.0,13.78,13.95,13.78,13.95,21800.0
2008-03-14 10:15:00,13.92,14.05,13.91,14.03,70800.0,13.92,14.05,13.91,14.03,70800.0
2008-03-14 10:20:00,14.01,14.01,13.85,13.9,16600.0,14.01,14.01,13.85,13.9,16600.0
2008-03-14 10:25:00,13.9,13.99,13.89,13.97,47600.0,13.9,13.99,13.89,13.97,47600.0
2008-03-14 10:30:00,13.97,14.01,13.93,13.93,9200.0,13.97,14.01,13.93,13.93,9200.0
2008-03-14 10:35:00,13.91,13.96,13.9,13.93,13400.0,13.91,13.96,13.9,13.93,13400.0
2008-03-14 10:40:00,13.93,13.97,13.85,13.95,15600.0,13.93,13.97,13.85,13.95,15600.0
2008-03-14 10:45:00,13.95,13.96,13.86,13.86,9000.0,13.95,13.96,13.86,13.86,9000.0
2008-03-14 10:50:00,13.88,13.92,13.87,13.92,5200.0,13.88,13.92,13.87,13.92,5200.0
2008-03-14 10:55:00,13.92,13.99,13.91,13.98,8600.0,13.92,13.99,13.91,13.98,8600.0
2008-03-14 11:00:00,13.99,13.99,13.89,13.93,28600.0,13.99,13.99,13.89,13.93,28600.0
2008-03-14 11:05:00,13.9,13.99,13.9,13.97,4000.0,13.9,13.99,13.9,13.97,4000.0
2008-03-14 11:10:00,13.97,14.01,13.97,14.0,25200.0,13.97,14.01,13.97,14.0,25200.0
2008-03-14 11:15:00,14.0,14.01,13.92,14.0,41200.0,14.0,14.01,13.92,14.0,41200.0
2008-03-14 11:20:00,13.97,14.01,13.97,13.99,6400.0,13.97,14.01,13.97,13.99,6400.0
2008-03-14 11:25:00,13.99,14.01,13.96,13.99,32800.0,13.99,14.01,13.96,13.99,32800.0
2008-03-14 11:30:00,13.99,14.05,13.97,14.05,40200.0,13.99,14.05,13.97,14.05,40200.0
2008-03-14 11:35:00,14.04,14.05,14.0,14.05,12600.0,14.04,14.05,14.0,14.05,12600.0
2008-03-14 11:40:00,14.05,14.05,14.03,14.05,14400.0,14.05,14.05,14.03,14.05,14400.0
2008-03-14 11:45:00,14.05,14.05,14.0,14.0,70400.0,14.05,14.05,14.0,14.0,70400.0
2008-03-14 11:50:00,14.03,14.05,13.95,14.01,18600.0,14.03,14.05,13.95,14.01,18600.0
2008-03-14 11:55:00,14.0,14.05,13.96,14.02,14000.0,14.0,14.05,13.96,14.02,14000.0
2008-03-14 12:00:00,14.02,14.02,13.97,13.99,5400.0,14.02,14.02,13.97,13.99,5400.0
2008-03-14 12:05:00,13.99,14.0,13.97,14.0,3800.0,13.99,14.0,13.97,14.0,3800.0
2008-03-14 12:10:00,14.0,14.04,13.99,14.02,8600.0,14.0,14.04,13.99,14.02,8600.0
2008-03-14 12:15:00,14.02,14.05,13.99,14.02,8800.0,14.02,14.05,13.99,14.02,8800.0
2008-03-14 12:20:00,14.0,14.01,13.99,14.0,7600.0,14.0,14.01,13.99,14.0,7600.0
2008-03-14 12:25:00,14.0,14.03,14.0,14.02,9600.0,14.0,14.03,14.0,14.02,9600.0
2008-03-14 12:30:00,14.02,14.02,13.99,13.99,7000.0,14.02,14.02,13.99,13.99,7000.0
2008-03-14 12:35:00,14.01,14.03,13.99,14.0,14000.0,14.01,14.03,13.99,14.0,14000.0
2008-03-14 12:40:00,13.99,14.01,13.99,14.0,7400.0,13.99,14.01,13.99,14.0,7400.0
2008-03-14 12:45:00,13.96,13.96,13.87,13.95,11200.0,13.96,13.96,13.87,13.95,11200.0
2008-03-14 12:50:00,13.93,14.01,13.91,13.95,35400.0,13.93,14.01,13.91,13.95,35400.0
2008-03-14 12:55:00,13.96,13.96,13.88,13.91,9200.0,13.96,13.96,13.88,13.91,9200.0
2008-03-14 13:00:00,13.9,13.9,13.77,13.8,15400.0,13.9,13.9,13.77,13.8,15400.0
2008-03-14 13:05:00,13.8,13.8,13.65,13.71,12800.0,13.8,13.8,13.65,13.71,12800.0
2008-03-14 13:10:00,13.72,13.73,13.58,13.58,23800.0,13.72,13.73,13.58,13.58,23800.0
2008-03-14 13:15:00,13.57,13.62,13.55,13.6,17800.0,13.57,13.62,13.55,13.6,17800.0
2008-03-14 13:20:00,13.58,13.67,13.54,13.62,28800.0,13.58,13.67,13.54,13.62,28800.0
2008-03-14 13:25:00,13.6,13.6,13.5,13.52,27800.0,13.6,13.6,13.5,13.52,27800.0
2008-03-14 13:30:00,13.52,13.58,13.51,13.58,8200.0,13.52,13.58,13.51,13.58,8200.0
2008-03-14 13:35:00,13.56,13.59,13.56,13.59,9800.0,13.56,13.59,13.56,13.59,9800.0
2008-03-14 13:40:00,13.58,13.59,13.55,13.57,88800.0,13.58,13.59,13.55,13.57,88800.0
2008-03-14 13:45:00,13.58,13.63,13.57,13.59,7200.0,13.58,13.63,13.57,13.59,7200.0
2008-03-14 13:50:00,13.6,13.62,13.59,13.6,6200.0,13.6,13.62,13.59,13.6,6200.0
2008-03-14 13:55:00,13.6,13.63,13.6,13.6,6800.0,13.6,13.63,13.6,13.6,6800.0
2008-03-14 14:00:00,13.6,13.61,13.56,13.56,64600.0,13.6,13.61,13.56,13.56,64600.0
2008-03-14 14:05:00,13.56,13.58,13.5,13.54,34800.0,13.56,13.58,13.5,13.54,34800.0
2008-03-14 14:10:00,13.54,13.54,13.52,13.53,9600.0,13.54,13.54,13.52,13.53,9600.0
2008-03-14 14:15:00,13.52,13.56,13.49,13.52,14600.0,13.52,13.56,13.49,13.52,14600.0
2008-03-14 14:20:00,13.52,13.53,13.44,13.5,72200.0,13.52,13.53,13.44,13.5,72200.0
2008-03-14 14:25:00,13.5,13.55,13.42,13.44,13400.0,13.5,13.55,13.42,13.44,13400.0
2008-03-14 14:30:00,13.42,13.42,13.31,13.38,16600.0,13.42,13.42,13.31,13.38,16600.0
2008-03-14 14:35:00,13.38,13.4,13.38,13.38,9800.0,13.38,13.4,13.38,13.38,9800.0
2008-03-14 14:40:00,13.38,13.49,13.29,13.44,25400.0,13.38,13.49,13.29,13.44,25400.0
2008-03-14 14:45:00,13.42,13.56,13.4,13.4,10400.0,13.42,13.56,13.4,13.4,10400.0
2008-03-14 14:50:00,13.4,13.44,13.39,13.44,15800.0,13.4,13.44,13.39,13.44,15800.0
2008-03-14 14:55:00,13.43,13.5,13.4,13.4,7000.0,13.43,13.5,13.4,13.4,7000.0
2008-03-14 15:00:00,13.4,13.52,13.4,13.52,10400.0,13.4,13.52,13.4,13.52,10400.0
2008-03-14 15:05:00,13.5,13.51,13.43,13.45,7400.0,13.5,13.51,13.43,13.45,7400.0
2008-03-14 15:10:00,13.45,13.56,13.45,13.47,10400.0,13.45,13.56,13.45,13.47,10400.0
2008-03-14 15:15:00,13.48,13.61,13.48,13.57,16000.0,13.48,13.61,13.48,13.57,16000.0
2008-03-14 15:20:00,13.6,13.65,13.53,13.56,21600.0,13.6,13.65,13.53,13.56,21600.0
2008-03-14 15:25:00,13.55,13.59,13.5,13.55,21200.0,13.55,13.59,13.5,13.55,21200.0
2008-03-14 15:30:00,13.55,13.55,13.47,13.51,29800.0,13.55,13.55,13.47,13.51,29800.0
2008-03-14 15:35:00,13.5,13.5,13.46,13.46,18000.0,13.5,13.5,13.46,13.46,18000.0
2008-03-14 15:40:00,13.46,13.52,13.43,13.52,24400.0,13.46,13.52,13.43,13.52,24400.0
2008-03-14 15:45:00,13.52,13.52,13.47,13.47,17200.0,13.52,13.52,13.47,13.47,17200.0
2008-03-14 15:50:00,13.47,13.53,13.4,13.53,40200.0,13.47,13.53,13.4,13.53,40200.0
2008-03-14 15:55:00,13.53,13.72,13.51,13.6,66800.0,13.53,13.72,13.51,13.6,66800.0
2008-03-17 09:30:00,12.95,12.97,12.77,12.83,20600.0,12.95,12.97,12.77,12.83,20600.0
2008-03-17 09:35:00,12.88,13.0,12.88,12.97,8000.0,12.88,13.0,12.88,12.97,8000.0
2008-03-17 09:40:00,13.0,13.0,12.86,12.95,16800.0,13.0,13.0,12.86,12.95,16800.0
2008-03-17 09:45:00,13.0,13.0,12.95,12.98,5800.0,13.0,13.0,12.95,12.98,5800.0
2008-03-17 09:50:00,12.99,13.0,12.92,12.93,10800.0,12.99,13.0,12.92,12.93,10800.0
2008-03-17 09:55:00,12.95,12.95,12.88,12.93,17800.0,12.95,12.95,12.88,12.93,17800.0
2008-03-17 10:00:00,12.93,12.93,12.76,12.81,7200.0,12.93,12.93,12.76,12.81,7200.0
2008-03-17 10:05:00,12.88,12.9,12.81,12.85,21000.0,12.88,12.9,12.81,12.85,21000.0
2008-03-17 10:10:00,12.85,12.85,12.83,12.85,13400.0,12.85,12.85,12.83,12.85,13400.0
2008-03-17 10:15:00,12.83,12.85,12.63,12.71,24600.0,12.83,12.85,12.63,12.71,24600.0
2008-03-17 10:20:00,12.65,12.85,12.6,12.85,23000.0,12.65,12.85,12.6,12.85,23000.0
2008-03-17 10:25:00,12.9,12.95,12.9,12.93,4200.0,12.9,12.95,12.9,12.93,4200.0
2008-03-17 10:30:00,12.92,13.0,12.79,12.81,10200.0,12.92,13.0,12.79,12.81,10200.0
2008-03-17 10:35:00,12.81,12.84,12.76,12.79,4000.0,12.81,12.84,12.76,12.79,4000.0
2008-03-17 10:40:00,12.8,12.84,12.8,12.83,5000.0,12.8,12.84,12.8,12.83,5000.0
2008-03-17 10:45:00,12.85,12.88,12.75,12.79,21400.0,12.85,12.88,12.75,12.79,21400.0
2008-03-17 10:50:00,12.79,12.81,12.78,12.78,3800.0,12.79,12.81,12.78,12.78,3800.0
2008-03-17 10:55:00,12.79,12.79,12.63,12.63,7600.0,12.79,12.79,12.63,12.63,7600.0
2008-03-17 11:00:00,12.65,12.65,12.58,12.59,14800.0,12.65,12.65,12.58,12.59,14800.0
2008-03-17 11:05:00,12.59,12.63,12.58,12.58,14400.0,12.59,12.63,12.58,12.58,14400.0
2008-03-17 11:10:00,12.6,12.77,12.58,12.75,15000.0,12.6,12.77,12.58,12.75,15000.0
2008-03-17 11:15:00,12.75,12.76,12.67,12.67,8600.0,12.75,12.76,12.67,12.67,8600.0
2008-03-17 11:20:00,12.68,12.72,12.63,12.71,6400.0,12.68,12.72,12.63,12.71,6400.0
2008-03-17 11:25:00,12.67,12.71,12.61,12.63,5200.0,12.67,12.71,12.61,12.63,5200.0
2008-03-17 11:30:00,12.63,12.65,12.62,12.62,3400.0,12.63,12.65,12.62,12.62,3400.0
2008-03-17 11:35:00,12.63,12.64,12.6,12.61,3800.0,12.63,12.64,12.6,12.61,3800.0
2008-03-17 11:40:00,12.6,12.63,12.6,12.63,7200.0,12.6,12.63,12.6,12.63,7200.0
2008-03-17 11:45:00,12.63,12.65,12.62,12.65,1600.0,12.63,12.65,12.62,12.65,1600.0
2008-03-17 11:50:00,12.65,12.67,12.63,12.66,16800.0,12.65,12.67,12.63,12.66,16800.0
2008-03-17 11:55:00,12.65,12.72,12.65,12.71,3800.0,12.65,12.72,12.65,12.71,3800.0
2008-03-17 12:00:00,12.69,12.71,12.59,12.64,43600.0,12.69,12.71,12.59,12.64,43600.0
2008-03-17 12:05:00,12.63,12.69,12.6,12.67,8800.0,12.63,12.69,12.6,12.67,8800.0
2008-03-17 12:10:00,12.65,12.89,12.65,12.87,9600.0,12.65,12.89,12.65,12.87,9600.0
2008-03-17 12:15:00,12.86,12.86,12.7,12.7,4000.0,12.86,12.86,12.7,12.7,4000.0
2008-03-17 12:20:00,12.71,12.73,12.65,12.69,5400.0,12.71,12.73,12.65,12.69,5400.0
2008-03-17 12:25:00,12.65,12.69,12.65,12.69,3000.0,12.65,12.69,12.65,12.69,3000.0
2008-03-17 12:30:00,12.65,12.67,12.63,12.65,5800.0,12.65,12.67,12.63,12.65,5800.0
2008-03-17 12:35:00,12.64,12.68,12.63,12.68,4800.0,12.64,12.68,12.63,12.68,4800.0
2008-03-17 12:40:00,12.69,12.7,12.69,12.69,3000.0,12.69,12.7,12.69,12.69,3000.0
2008-03-17 12:45:00,12.68,12.68,12.62,12.65,13000.0,12.68,12.68,12.62,12.65,13000.0
2008-03-17 12:50:00,12.65,12.65,12.62,12.65,14800.0,12.65,12.65,12.62,12.65,14800.0
2008-03-17 12:55:00,12.68,12.71,12.68,12.69,3600.0,12.68,12.71,12.68,12.69,3600.0
2008-03-17 13:00:00,12.69,12.69,12.67,12.67,3600.0,12.69,12.69,12.67,12.67,3600.0
2008-03-17 13:05:00,12.67,12.67,12.6,12.6,8800.0,12.67,12.67,12.6,12.6,8800.0
2008-03-17 13:10:00,12.63,12.63,12.6,12.61,2600.0,12.63,12.63,12.6,12.61,2600.0
2008-03-17 13:15:00,12.6,12.62,12.58,12.62,7400.0,12.6,12.62,12.58,12.62,7400.0
2008-03-17 13:20:00,12.62,12.62,12.6,12.6,11400.0,12.62,12.62,12.6,12.6,11400.0
2008-03-17 13:25:00,12.6,12.63,12.6,12.61,7200.0,12.6,12.63,12.6,12.61,7200.0
2008-03-17 13:30:00,12.6,12.63,12.6,12.61,3400.0,12.6,12.63,12.6,12.61,3400.0
2008-03-17 13:35:00,12.6,12.61,12.6,12.61,6000.0,12.6,12.61,12.6,12.61,6000.0
2008-03-17 13:40:00,12.6,12.72,12.6,12.72,10000.0,12.6,12.72,12.6,12.72,10000.0
2008-03-17 13:45:00,12.68,12.72,12.68,12.7,3200.0,12.68,12.72,12.68,12.7,3200.0
2008-03-17 13:50:00,12.7,12.71,12.69,12.7,15800.0,12.7,12.71,12.69,12.7,15800.0
2008-03-17 13:55:00,12.68,12.69,12.67,12.68,2200.0,12.68,12.69,12.67,12.68,2200.0
2008-03-17 14:00:00,12.68,12.69,12.68,12.69,3000.0,12.68,12.69,12.68,12.69,3000.0
2008-03-17 14:05:00,12.69,12.71,12.69,12.71,6000.0,12.69,12.71,12.69,12.71,6000.0
2008-03-17 14:10:00,12.71,12.71,12.7,12.71,5200.0,12.71,12.71,12.7,12.71,5200.0
2008-03-17 14:15:00,12.71,12.71,12.7,12.71,3400.0,12.71,12.71,12.7,12.71,3400.0
2008-03-17 14:20:00,12.69,12.69,12.67,12.67,4000.0,12.69,12.69,12.67,12.67,4000.0
2008-03-17 14:25:00,12.66,12.67,12.65,12.67,3200.0,12.66,12.67,12.65,12.67,3200.0
2008-03-17 14:30:00,12.67,12.72,12.67,12.71,11200.0,12.67,12.72,12.67,12.71,11200.0
2008-03-17 14:35:00,12.72,12.77,12.72,12.77,9600.0,12.72,12.77,12.72,12.77,9600.0
2008-03-17 14:40:00,12.77,12.87,12.77,12.83,12600.0,12.77,12.87,12.77,12.83,12600.0
2008-03-17 14:45:00,12.84,12.87,12.77,12.77,3800.0,12.84,12.87,12.77,12.77,3800.0
2008-03-17 14:50:00,12.79,12.79,12.75,12.77,3800.0,12.79,12.79,12.75,12.77,3800.0
2008-03-17 14:55:00,12.77,12.81,12.74,12.81,4200.0,12.77,12.81,12.74,12.81,4200.0
2008-03-17 15:00:00,12.81,12.85,12.81,12.83,3000.0,12.81,12.85,12.81,12.83,3000.0
2008-03-17 15:05:00,12.85,12.87,12.84,12.87,4800.0,12.85,12.87,12.84,12.87,4800.0
2008-03-17 15:10:00,12.85,12.85,12.76,12.76,8200.0,12.85,12.85,12.76,12.76,8200.0
2008-03-17 15:15:00,12.78,12.8,12.75,12.79,9600.0,12.78,12.8,12.75,12.79,9600.0
2008-03-17 15:20:00,12.79,12.84,12.79,12.83,11400.0,12.79,12.84,12.79,12.83,11400.0
2008-03-17 15:25:00,12.84,12.86,12.82,12.84,9600.0,12.84,12.86,12.82,12.84,9600.0
2008-03-17 15:30:00,12.83,12.87,12.83,12.87,22000.0,12.83,12.87,12.83,12.87,22000.0
2008-03-17 15:35:00,12.87,12.87,12.81,12.83,10200.0,12.87,12.87,12.81,12.83,10200.0
2008-03-17 15:40:00,12.81,12.85,12.79,12.85,11600.0,12.81,12.85,12.79,12.85,11600.0
2008-03-17 15:45:00,12.84,12.88,12.81,12.88,17400.0,12.84,12.88,12.81,12.88,17400.0
2008-03-17 15:50:00,12.88,12.89,12.85,12.87,27600.0,12.88,12.89,12.85,12.87,27600.0
2008-03-17 15:55:00,12.86,13.0,12.86,13.0,54600.0,12.86,13.0,12.86,13.0,54600.0
2008-03-18 09:30:00,13.21,13.74,13.21,13.74,20400.0,13.21,13.74,13.21,13.74,20400.0
2008-03-18 09:35:00,13.74,14.08,13.74,14.0,49000.0,13.74,14.08,13.74,14.0,49000.0
2008-03-18 09:40:00,14.0,14.02,13.88,13.92,34000.0,14.0,14.02,13.88,13.92,34000.0
2008-03-18 09:45:00,13.9,14.02,13.9,13.97,30400.0,13.9,14.02,13.9,13.97,30400.0
2008-03-18 09:50:00,13.97,13.97,13.81,13.85,7400.0,13.97,13.97,13.81,13.85,7400.0
2008-03-18 09:55:00,13.83,13.95,13.74,13.88,34800.0,13.83,13.95,13.74,13.88,34800.0
2008-03-18 10:00:00,13.86,13.88,13.79,13.79,20200.0,13.86,13.88,13.79,13.79,20200.0
2008-03-18 10:05:00,13.81,13.81,13.73,13.75,11800.0,13.81,13.81,13.73,13.75,11800.0
2008-03-18 10:10:00,13.74,13.74,13.65,13.69,13000.0,13.74,13.74,13.65,13.69,13000.0
2008-03-18 10:15:00,13.68,13.69,13.65,13.67,5800.0,13.68,13.69,13.65,13.67,5800.0
2008-03-18 10:20:00,13.68,13.71,13.67,13.67,7600.0,13.68,13.71,13.67,13.67,7600.0
2008-03-18 10:25:00,13.68,13.77,13.67,13.77,4800.0,13.68,13.77,13.67,13.77,4800.0
2008-03-18 10:30:00,13.76,13.77,13.74,13.75,8200.0,13.76,13.77,13.74,13.75,8200.0
2008-03-18 10:35:00,13.76,13.76,13.73,13.73,11600.0,13.76,13.76,13.73,13.73,11600.0
2008-03-18 10:40:00,13.71,13.72,13.65,13.66,8000.0,13.71,13.72,13.65,13.66,8000.0
2008-03-18 10:45:00,13.65,13.72,13.63,13.68,12200.0,13.65,13.72,13.63,13.68,12200.0
2008-03-18 10:50:00,13.7,13.74,13.68,13.74,3800.0,13.7,13.74,13.68,13.74,3800.0
2008-03-18 10:55:00,13.72,13.75,13.68,13.68,18000.0,13.72,13.75,13.68,13.68,18000.0
2008-03-18 11:00:00,13.68,13.68,13.63,13.68,3800.0,13.68,13.68,13.63,13.68,3800.0
2008-03-18 11:05:00,13.63,13.65,13.58,13.6,7400.0,13.63,13.65,13.58,13.6,7400.0
2008-03-18 11:10:00,13.6,13.65,13.58,13.63,7400.0,13.6,13.65,13.58,13.63,7400.0
2008-03-18 11:15:00,13.59,13.67,13.56,13.63,12000.0,13.59,13.67,13.56,13.63,12000.0
2008-03-18 11:20:00,13.63,13.75,13.61,13.75,19800.0,13.63,13.75,13.61,13.75,19800.0
2008-03-18 11:25:00,13.7,13.72,13.7,13.7,2600.0,13.7,13.72,13.7,13.7,2600.0
2008-03-18 11:30:00,13.71,13.81,13.69,13.72,30400.0,13.71,13.81,13.69,13.72,30400.0
2008-03-18 11:35:00,13.72,13.72,13.65,13.65,11000.0,13.72,13.72,13.65,13.65,11000.0
2008-03-18 11:40:00,13.65,13.67,13.52,13.52,9000.0,13.65,13.67,13.52,13.52,9000.0
2008-03-18 11:45:00,13.52,13.53,13.5,13.52,21800.0,13.52,13.53,13.5,13.52,21800.0
2008-03-18 11:50:00,13.52,13.52,13.49,13.49,8800.0,13.52,13.52,13.49,13.49,8800.0
2008-03-18 11:55:00,13.47,13.49,13.42,13.42,14400.0,13.47,13.49,13.42,13.42,14400.0
2008-03-18 12:00:00,13.43,13.43,13.4,13.42,6600.0,13.43,13.43,13.4,13.42,6600.0
2008-03-18 12:05:00,13.42,13.42,13.4,13.4,7800.0,13.42,13.42,13.4,13.4,7800.0
2008-03-18 12:10:00,13.4,13.41,13.4,13.4,10800.0,13.4,13.41,13.4,13.4,10800.0
2008-03-18 12:15:00,13.4,13.81,13.4,13.55,26600.0,13.4,13.81,13.4,13.55,26600.0
2008-03-18 12:20:00,13.55,13.56,13.52,13.54,16000.0,13.55,13.56,13.52,13.54,16000.0
2008-03-18 12:25:00,13.55,13.62,13.55,13.6,20000.0,13.55,13.62,13.55,13.6,20000.0
2008-03-18 12:30:00,13.57,13.62,13.51,13.62,21200.0,13.57,13.62,13.51,13.62,21200.0
2008-03-18 12:35:00,13.61,13.61,13.54,13.55,7800.0,13.61,13.61,13.54,13.55,7800.0
2008-03-18 12:40:00,13.56,13.56,13.55,13.55,8800.0,13.56,13.56,13.55,13.55,8800.0
2008-03-18 12:45:00,13.55,13.56,13.55,13.56,3000.0,13.55,13.56,13.55,13.56,3000.0
2008-03-18 12:50:00,13.55,13.56,13.48,13.5,29000.0,13.55,13.56,13.48,13.5,29000.0
2008-03-18 12:55:00,13.48,13.49,13.43,13.49,41600.0,13.48,13.49,13.43,13.49,41600.0
2008-03-18 13:00:00,13.49,13.49,13.47,13.48,10400.0,13.49,13.49,13.47,13.48,10400.0
2008-03-18 13:05:00,13.48,13.48,13.38,13.46,13400.0,13.48,13.48,13.38,13.46,13400.0
2008-03-18 13:10:00,13.46,13.46,13.38,13.4,3600.0,13.46,13.46,13.38,13.4,3600.0
2008-03-18 13:15:00,13.4,13.4,13.35,13.38,27600.0,13.4,13.4,13.35,13.38,27600.0
2008-03-18 13:20:00,13.45,13.5,13.43,13.47,10600.0,13.45,13.5,13.43,13.47,10600.0
2008-03-18 13:25:00,13.47,13.65,13.45,13.56,28400.0,13.47,13.65,13.45,13.56,28400.0
2008-03-18 13:30:00,13.59,13.77,13.53,13.74,36200.0,13.59,13.77,13.53,13.74,36200.0
2008-03-18 13:35:00,13.75,13.86,13.65,13.71,30600.0,13.75,13.86,13.65,13.71,30600.0
2008-03-18 13:40:00,13.7,13.7,13.58,13.65,11000.0,13.7,13.7,13.58,13.65,11000.0
2008-03-18 13:45:00,13.63,13.63,13.56,13.56,9200.0,13.63,13.63,13.56,13.56,9200.0
2008-03-18 13:50:00,13.58,13.6,13.55,13.6,7800.0,13.58,13.6,13.55,13.6,7800.0
2008-03-18 13:55:00,13.6,13.6,13.56,13.6,14600.0,13.6,13.6,13.56,13.6,14600.0
2008-03-18 14:00:00,13.6,13.6,13.56,13.58,15400.0,13.6,13.6,13.56,13.58,15400.0
2008-03-18 14:05:00,13.59,13.59,13.43,13.49,22800.0,13.59,13.59,13.43,13.49,22800.0
2008-03-18 14:10:00,13.49,13.49,13.25,13.25,32400.0,13.49,13.49,13.25,13.25,32400.0
2008-03-18 14:15:00,13.25,13.26,13.05,13.15,57000.0,13.25,13.26,13.05,13.15,57000.0
2008-03-18 14:20:00,13.22,13.22,13.0,13.0,30200.0,13.22,13.22,13.0,13.0,30200.0
2008-03-18 14:25:00,13.07,13.07,12.81,12.86,44000.0,13.07,13.07,12.81,12.86,44000.0
2008-03-18 14:30:00,12.86,12.9,12.76,12.83,28800.0,12.86,12.9,12.76,12.83,28800.0
2008-03-18 14:35:00,12.83,13.01,12.81,12.83,36800.0,12.83,13.01,12.81,12.83,36800.0
2008-03-18 14:40:00,12.83,12.93,12.8,12.87,54800.0,12.83,12.93,12.8,12.87,54800.0
2008-03-18 14:45:00,12.87,12.88,12.78,12.79,42600.0,12.87,12.88,12.78,12.79,42600.0
2008-03-18 14:50:00,12.81,12.96,12.81,12.96,35400.0,12.81,12.96,12.81,12.96,35400.0
2008-03-18 14:55:00,12.95,13.03,12.84,12.99,96400.0,12.95,13.03,12.84,12.99,96400.0
2008-03-18 15:00:00,12.99,13.08,12.93,12.95,52000.0,12.99,13.08,12.93,12.95,52000.0
2008-03-18 15:05:00,12.95,13.03,12.95,13.03,11600.0,12.95,13.03,12.95,13.03,11600.0
2008-03-18 15:10:00,13.03,13.03,12.88,12.88,37800.0,13.03,13.03,12.88,12.88,37800.0
2008-03-18 15:15:00,12.88,12.99,12.85,12.99,40800.0,12.88,12.99,12.85,12.99,40800.0
2008-03-18 15:20:00,12.98,13.07,12.97,13.06,58000.0,12.98,13.07,12.97,13.06,58000.0
2008-03-18 15:25:00,13.06,13.06,12.92,13.02,81400.0,13.06,13.06,12.92,13.02,81400.0
2008-03-18 15:30:00,13.02,13.14,12.97,13.11,27400.0,13.02,13.14,12.97,13.11,27400.0
2008-03-18 15:35:00,13.08,13.34,13.08,13.32,39200.0,13.08,13.34,13.08,13.32,39200.0
2008-03-18 15:40:00,13.35,13.44,13.24,13.38,74400.0,13.35,13.44,13.24,13.38,74400.0
2008-03-18 15:45:00,13.3,13.3,13.07,13.07,36000.0,13.3,13.3,13.07,13.07,36000.0
2008-03-18 15:50:00,13.1,13.56,13.08,13.38,112200.0,13.1,13.56,13.08,13.38,112200.0
2008-03-18 15:55:00,13.4,13.44,13.33,13.38,80600.0,13.4,13.44,13.33,13.38,80600.0
2008-03-19 09:30:00,13.43,13.43,13.14,13.19,16800.0,13.43,13.43,13.14,13.19,16800.0
2008-03-19 09:35:00,13.24,13.24,13.11,13.22,8800.0,13.24,13.24,13.11,13.22,8800.0
2008-03-19 09:40:00,13.24,13.26,13.2,13.24,3000.0,13.24,13.26,13.2,13.24,3000.0
2008-03-19 09:45:00,13.3,13.6,13.22,13.51,16600.0,13.3,13.6,13.22,13.51,16600.0
2008-03-19 09:50:00,13.52,13.81,13.52,13.71,29200.0,13.52,13.81,13.52,13.71,29200.0
2008-03-19 09:55:00,13.75,13.88,13.66,13.77,48600.0,13.75,13.88,13.66,13.77,48600.0
2008-03-19 10:00:00,13.78,14.0,13.75,13.96,21200.0,13.78,14.0,13.75,13.96,21200.0
2008-03-19 10:05:00,13.99,13.99,13.91,13.98,9400.0,13.99,13.99,13.91,13.98,9400.0
2008-03-19 10:10:00,13.94,13.94,13.8,13.81,4600.0,13.94,13.94,13.8,13.81,4600.0
2008-03-19 10:15:00,13.79,13.79,13.65,13.74,10800.0,13.79,13.79,13.65,13.74,10800.0
2008-03-19 10:20:00,13.69,13.74,13.68,13.71,7600.0,13.69,13.74,13.68,13.71,7600.0
2008-03-19 10:25:00,13.71,13.76,13.71,13.72,6400.0,13.71,13.76,13.71,13.72,6400.0
2008-03-19 10:30:00,13.68,13.7,13.5,13.52,13200.0,13.68,13.7,13.5,13.52,13200.0
2008-03-19 10:35:00,13.51,13.57,13.47,13.51,12600.0,13.51,13.57,13.47,13.51,12600.0
2008-03-19 10:40:00,13.53,13.53,13.42,13.42,2800.0,13.53,13.53,13.42,13.42,2800.0
2008-03-19 10:45:00,13.42,13.51,13.42,13.51,4200.0,13.42,13.51,13.42,13.51,4200.0
2008-03-19 10:50:00,13.54,13.63,13.54,13.63,5200.0,13.54,13.63,13.54,13.63,5200.0
2008-03-19 10:55:00,13.6,13.63,13.6,13.61,6000.0,13.6,13.63,13.6,13.61,6000.0
2008-03-19 11:00:00,13.61,13.63,13.61,13.62,5400.0,13.61,13.63,13.61,13.62,5400.0
2008-03-19 11:05:00,13.63,13.63,13.56,13.58,5000.0,13.63,13.63,13.56,13.58,5000.0
2008-03-19 11:10:00,13.58,13.62,13.58,13.6,3000.0,13.58,13.62,13.58,13.6,3000.0
2008-03-19 11:15:00,13.61,13.61,13.58,13.58,3200.0,13.61,13.61,13.58,13.58,3200.0
2008-03-19 11:20:00,13.58,13.6,13.58,13.58,6800.0,13.58,13.6,13.58,13.58,6800.0
2008-03-19 11:25:00,13.59,13.61,13.53,13.56,26400.0,13.59,13.61,13.53,13.56,26400.0
2008-03-19 11:30:00,13.6,13.6,13.56,13.58,4600.0,13.6,13.6,13.56,13.58,4600.0
2008-03-19 11:35:00,13.6,13.6,13.58,13.6,1200.0,13.6,13.6,13.58,13.6,1200.0
2008-03-19 11:40:00,13.6,13.63,13.6,13.6,4400.0,13.6,13.63,13.6,13.6,4400.0
2008-03-19 11:45:00,13.63,13.74,13.62,13.74,15000.0,13.63,13.74,13.62,13.74,15000.0
2008-03-19 11:50:00,13.74,13.77,13.65,13.7,14400.0,13.74,13.77,13.65,13.7,14400.0
2008-03-19 11:55:00,13.68,13.7,13.61,13.63,6400.0,13.68,13.7,13.61,13.63,6400.0
2008-03-19 12:00:00,13.64,13.65,13.59,13.59,6200.0,13.64,13.65,13.59,13.59,6200.0
2008-03-19 12:05:00,13.63,13.64,13.6,13.64,2800.0,13.63,13.64,13.6,13.64,2800.0
2008-03-19 12:10:00,13.66,13.66,13.66,13.66,800.0,13.66,13.66,13.66,13.66,800.0
2008-03-19 12:15:00,13.65,13.67,13.65,13.65,2200.0,13.65,13.67,13.65,13.65,2200.0
2008-03-19 12:20:00,13.63,13.63,13.54,13.6,6000.0,13.63,13.63,13.54,13.6,6000.0
2008-03-19 12:25:00,13.59,13.59,13.59,13.59,200.0,13.59,13.59,13.59,13.59,200.0
2008-03-19 12:30:00,13.59,13.59,13.58,13.58,400.0,13.59,13.59,13.58,13.58,400.0
2008-03-19 12:35:00,13.58,13.6,13.58,13.59,5400.0,13.58,13.6,13.58,13.59,5400.0
2008-03-19 12:40:00,13.58,13.58,13.56,13.56,3800.0,13.58,13.58,13.56,13.56,3800.0
2008-03-19 12:45:00,13.56,13.57,13.54,13.54,1200.0,13.56,13.57,13.54,13.54,1200.0
2008-03-19 12:50:00,13.52,13.54,13.49,13.54,3600.0,13.52,13.54,13.49,13.54,3600.0
2008-03-19 12:55:00,13.5,13.5,13.44,13.44,7800.0,13.5,13.5,13.44,13.44,7800.0
2008-03-19 13:00:00,13.43,13.44,13.42,13.44,3400.0,13.43,13.44,13.42,13.44,3400.0
2008-03-19 13:05:00,13.44,13.44,13.4,13.42,9000.0,13.44,13.44,13.4,13.42,9000.0
2008-03-19 13:10:00,13.42,13.42,13.42,13.42,200.0,13.42,13.42,13.42,13.42,200.0
2008-03-19 13:15:00,13.42,13.42,13.36,13.36,7000.0,13.42,13.42,13.36,13.36,7000.0
2008-03-19 13:20:00,13.38,13.38,13.37,13.37,800.0,13.38,13.38,13.37,13.37,800.0
2008-03-19 13:25:00,13.37,13.42,13.37,13.42,21800.0,13.37,13.42,13.37,13.42,21800.0
2008-03-19 13:30:00,13.41,13.41,13.35,13.36,1800.0,13.41,13.41,13.35,13.36,1800.0
2008-03-19 13:35:00,13.36,13.36,13.35,13.35,400.0,13.36,13.36,13.35,13.35,400.0
2008-03-19 13:40:00,13.38,13.38,13.38,13.38,600.0,13.38,13.38,13.38,13.38,600.0
2008-03-19 13:45:00,13.37,13.38,13.37,13.38,6000.0,13.37,13.38,13.37,13.38,6000.0
2008-03-19 13:50:00,13.38,13.4,13.38,13.38,1800.0,13.38,13.4,13.38,13.38,1800.0
2008-03-19 13:55:00,13.38,13.38,13.38,13.38,2200.0,13.38,13.38,13.38,13.38,2200.0
2008-03-19 14:00:00,13.38,13.4,13.38,13.38,2200.0,13.38,13.4,13.38,13.38,2200.0
2008-03-19 14:05:00,13.38,13.4,13.38,13.38,1000.0,13.38,13.4,13.38,13.38,1000.0
2008-03-19 14:10:00,13.38,13.38,13.28,13.29,24200.0,13.38,13.38,13.28,13.29,24200.0
2008-03-19 14:15:00,13.34,13.34,13.31,13.31,3200.0,13.34,13.34,13.31,13.31,3200.0
2008-03-19 14:20:00,13.31,13.37,13.22,13.34,12000.0,13.31,13.37,13.22,13.34,12000.0
2008-03-19 14:25:00,13.34,13.36,13.26,13.26,3800.0,13.34,13.36,13.26,13.26,3800.0
2008-03-19 14:30:00,13.28,13.33,13.27,13.3,281200.0,13.28,13.33,13.27,13.3,281200.0
2008-03-19 14:35:00,13.27,13.27,13.15,13.17,5200.0,13.27,13.27,13.15,13.17,5200.0
2008-03-19 14:40:00,13.17,13.24,13.17,13.24,3600.0,13.17,13.24,13.17,13.24,3600.0
2008-03-19 14:45:00,13.21,13.22,13.19,13.22,2000.0,13.21,13.22,13.19,13.22,2000.0
2008-03-19 14:50:00,13.22,13.22,13.2,13.22,1400.0,13.22,13.22,13.2,13.22,1400.0
2008-03-19 14:55:00,13.22,13.27,13.2,13.27,5200.0,13.22,13.27,13.2,13.27,5200.0
2008-03-19 15:00:00,13.29,13.33,13.29,13.33,3400.0,13.29,13.33,13.29,13.33,3400.0
2008-03-19 15:05:00,13.32,13.34,13.32,13.34,1600.0,13.32,13.34,13.32,13.34,1600.0
2008-03-19 15:10:00,13.34,13.34,13.28,13.29,6400.0,13.34,13.34,13.28,13.29,6400.0
2008-03-19 15:15:00,13.29,13.29,13.24,13.24,2400.0,13.29,13.29,13.24,13.24,2400.0
2008-03-19 15:20:00,13.24,13.24,13.2,13.24,4600.0,13.24,13.24,13.2,13.24,4600.0
2008-03-19 15:25:00,13.23,13.23,13.2,13.2,1200.0,13.23,13.23,13.2,13.2,1200.0
2008-03-19 15:30:00,13.21,13.22,13.2,13.2,2200.0,13.21,13.22,13.2,13.2,2200.0
2008-03-19 15:35:00,13.21,13.21,13.11,13.11,6000.0,13.21,13.21,13.11,13.11,6000.0
2008-03-19 15:40:00,13.09,13.1,13.06,13.1,17400.0,13.09,13.1,13.06,13.1,17400.0
2008-03-19 15:45:00,13.1,13.12,13.09,13.09,10200.0,13.1,13.12,13.09,13.09,10200.0
2008-03-19 15:50:00,13.08,13.15,13.06,13.15,9600.0,13.08,13.15,13.06,13.15,9600.0
2008-03-19 15:55:00,13.16,13.28,13.13,13.17,90400.0,13.16,13.28,13.13,13.17,90400.0
2008-03-20 09:30:00,13.92,13.92,13.12,13.12,268000.0,13.92,13.92,13.12,13.12,268000.0
2008-03-20 09:35:00,13.18,13.31,13.17,13.21,17200.0,13.18,13.31,13.17,13.21,17200.0
2008-03-20 09:40:00,13.24,13.27,13.21,13.24,4000.0,13.24,13.27,13.21,13.24,4000.0
2008-03-20 09:45:00,13.22,13.29,13.22,13.28,1000.0,13.22,13.29,13.22,13.28,1000.0
2008-03-20 09:50:00,13.32,13.42,13.32,13.42,20800.0,13.32,13.42,13.32,13.42,20800.0
2008-03-20 09:55:00,13.43,13.49,13.4,13.4,16800.0,13.43,13.49,13.4,13.4,16800.0
2008-03-20 10:00:00,13.43,13.56,13.43,13.44,17200.0,13.43,13.56,13.43,13.44,17200.0
2008-03-20 10:05:00,13.43,13.49,13.42,13.46,18800.0,13.43,13.49,13.42,13.46,18800.0
2008-03-20 10:10:00,13.46,13.53,13.46,13.48,12200.0,13.46,13.53,13.46,13.48,12200.0
2008-03-20 10:15:00,13.48,13.68,13.47,13.63,21800.0,13.48,13.68,13.47,13.63,21800.0
2008-03-20 10:20:00,13.65,13.67,13.59,13.59,13000.0,13.65,13.67,13.59,13.59,13000.0
2008-03-20 10:25:00,13.59,13.59,13.54,13.57,1800.0,13.59,13.59,13.54,13.57,1800.0
2008-03-20 10:30:00,13.59,13.59,13.5,13.51,13200.0,13.59,13.59,13.5,13.51,13200.0
2008-03-20 10:35:00,13.49,13.49,13.49,13.49,1400.0,13.49,13.49,13.49,13.49,1400.0
2008-03-20 10:40:00,13.51,13.51,13.41,13.46,9200.0,13.51,13.51,13.41,13.46,9200.0
2008-03-20 10:45:00,13.44,13.47,13.44,13.46,1800.0,13.44,13.47,13.44,13.46,1800.0
2008-03-20 10:50:00,13.48,13.49,13.47,13.47,3000.0,13.48,13.49,13.47,13.47,3000.0
2008-03-20 10:55:00,13.47,13.55,13.47,13.54,13400.0,13.47,13.55,13.47,13.54,13400.0
2008-03-20 11:00:00,13.54,13.61,13.54,13.57,14400.0,13.54,13.61,13.54,13.57,14400.0
2008-03-20 11:05:00,13.56,13.56,13.52,13.53,8200.0,13.56,13.56,13.52,13.53,8200.0
2008-03-20 11:10:00,13.52,13.53,13.47,13.49,5800.0,13.52,13.53,13.47,13.49,5800.0
2008-03-20 11:15:00,13.47,13.5,13.42,13.5,11200.0,13.47,13.5,13.42,13.5,11200.0
2008-03-20 11:20:00,13.49,13.49,13.49,13.49,2000.0,13.49,13.49,13.49,13.49,2000.0
2008-03-20 11:25:00,13.49,13.49,13.49,13.49,400.0,13.49,13.49,13.49,13.49,400.0
2008-03-20 11:30:00,13.49,13.49,13.48,13.49,15200.0,13.49,13.49,13.48,13.49,15200.0
2008-03-20 11:35:00,13.48,13.56,13.48,13.56,11000.0,13.48,13.56,13.48,13.56,11000.0
2008-03-20 11:40:00,13.56,13.6,13.49,13.52,12600.0,13.56,13.6,13.49,13.52,12600.0
2008-03-20 11:45:00,13.52,13.52,13.44,13.44,4000.0,13.52,13.52,13.44,13.44,4000.0
2008-03-20 11:50:00,13.46,13.46,13.4,13.4,14600.0,13.46,13.46,13.4,13.4,14600.0
2008-03-20 11:55:00,13.4,13.43,13.4,13.43,10200.0,13.4,13.43,13.4,13.43,10200.0
2008-03-20 12:00:00,13.43,13.44,13.41,13.41,303400.0,13.43,13.44,13.41,13.41,303400.0
2008-03-20 12:05:00,13.41,13.41,13.35,13.37,15800.0,13.41,13.41,13.35,13.37,15800.0
2008-03-20 12:10:00,13.35,13.36,13.31,13.32,3000.0,13.35,13.36,13.31,13.32,3000.0
2008-03-20 12:15:00,13.31,13.31,13.3,13.31,2600.0,13.31,13.31,13.3,13.31,2600.0
2008-03-20 12:20:00,13.31,13.34,13.31,13.31,2000.0,13.31,13.34,13.31,13.31,2000.0
2008-03-20 12:25:00,13.31,13.32,13.22,13.22,8600.0,13.31,13.32,13.22,13.22,8600.0
2008-03-20 12:30:00,13.22,13.22,13.2,13.2,4000.0,13.22,13.22,13.2,13.2,4000.0
2008-03-20 12:35:00,13.21,13.28,13.21,13.22,25400.0,13.21,13.28,13.21,13.22,25400.0
2008-03-20 12:40:00,13.22,13.22,13.13,13.19,15000.0,13.22,13.22,13.13,13.19,15000.0
2008-03-20 12:45:00,13.12,13.13,13.09,13.11,10200.0,13.12,13.13,13.09,13.11,10200.0
2008-03-20 12:50:00,13.13,13.13,13.11,13.13,2200.0,13.13,13.13,13.11,13.13,2200.0
2008-03-20 12:55:00,13.14,13.19,13.14,13.18,2200.0,13.14,13.19,13.14,13.18,2200.0
2008-03-20 13:00:00,13.17,13.21,13.17,13.21,4200.0,13.17,13.21,13.17,13.21,4200.0
2008-03-20 13:05:00,13.2,13.2,13.15,13.18,4200.0,13.2,13.2,13.15,13.18,4200.0
2008-03-20 13:10:00,13.17,13.19,13.17,13.19,400.0,13.17,13.19,13.17,13.19,400.0
2008-03-20 13:15:00,13.18,13.18,13.18,13.18,400.0,13.18,13.18,13.18,13.18,400.0
2008-03-20 13:20:00,13.22,13.25,13.21,13.22,18800.0,13.22,13.25,13.21,13.22,18800.0
2008-03-20 13:25:00,13.22,13.22,13.22,13.22,4000.0,13.22,13.22,13.22,13.22,4000.0
2008-03-20 13:30:00,13.22,13.24,13.22,13.22,3200.0,13.22,13.24,13.22,13.22,3200.0
2008-03-20 13:35:00,13.23,13.26,13.22,13.22,13800.0,13.23,13.26,13.22,13.22,13800.0
2008-03-20 13:40:00,13.22,13.24,13.22,13.22,3600.0,13.22,13.24,13.22,13.22,3600.0
2008-03-20 13:45:00,13.23,13.24,13.22,13.22,3800.0,13.23,13.24,13.22,13.22,3800.0
2008-03-20 13:50:00,13.22,13.22,13.19,13.19,5200.0,13.22,13.22,13.19,13.19,5200.0
2008-03-20 13:55:00,13.19,13.22,13.19,13.21,4000.0,13.19,13.22,13.19,13.21,4000.0
2008-03-20 14:00:00,13.21,13.24,13.21,13.22,3000.0,13.21,13.24,13.21,13.22,3000.0
2008-03-20 14:05:00,13.24,13.26,13.24,13.26,11800.0,13.24,13.26,13.24,13.26,11800.0
2008-03-20 14:10:00,13.26,13.26,13.26,13.26,2000.0,13.26,13.26,13.26,13.26,2000.0
2008-03-20 14:15:00,13.26,13.29,13.26,13.28,5800.0,13.26,13.29,13.26,13.28,5800.0
2008-03-20 14:20:00,13.29,13.29,13.25,13.28,3800.0,13.29,13.29,13.25,13.28,3800.0
2008-03-20 14:25:00,13.28,13.33,13.27,13.33,3800.0,13.28,13.33,13.27,13.33,3800.0
2008-03-20 14:30:00,13.34,13.5,13.33,13.49,13200.0,13.34,13.5,13.33,13.49,13200.0
2008-03-20 14:35:00,13.48,13.63,13.48,13.61,10800.0,13.48,13.63,13.48,13.61,10800.0
2008-03-20 14:40:00,13.6,13.66,13.6,13.63,14600.0,13.6,13.66,13.6,13.63,14600.0
2008-03-20 14:45:00,13.63,13.65,13.63,13.65,7000.0,13.63,13.65,13.63,13.65,7000.0
2008-03-20 14:50:00,13.65,13.7,13.62,13.69,8200.0,13.65,13.7,13.62,13.69,8200.0
2008-03-20 14:55:00,13.68,13.7,13.67,13.69,6600.0,13.68,13.7,13.67,13.69,6600.0
2008-03-20 15:00:00,13.68,13.7,13.68,13.7,4800.0,13.68,13.7,13.68,13.7,4800.0
2008-03-20 15:05:00,13.69,13.71,13.63,13.67,19600.0,13.69,13.71,13.63,13.67,19600.0
2008-03-20 15:10:00,13.65,13.74,13.65,13.7,13000.0,13.65,13.74,13.65,13.7,13000.0
2008-03-20 15:15:00,13.7,13.72,13.69,13.72,4200.0,13.7,13.72,13.69,13.72,4200.0
2008-03-20 15:20:00,13.7,13.71,13.68,13.69,104400.0,13.7,13.71,13.68,13.69,104400.0
2008-03-20 15:25:00,13.7,13.72,13.68,13.72,155600.0,13.7,13.72,13.68,13.72,155600.0
2008-03-20 15:30:00,13.71,13.73,13.7,13.72,5800.0,13.71,13.73,13.7,13.72,5800.0
2008-03-20 15:35:00,13.72,13.72,13.7,13.72,6200.0,13.72,13.72,13.7,13.72,6200.0
2008-03-20 15:40:00,13.72,13.72,13.69,13.71,16600.0,13.72,13.72,13.69,13.71,16600.0
2008-03-20 15:45:00,13.71,13.71,13.68,13.68,17600.0,13.71,13.71,13.68,13.68,17600.0
2008-03-20 15:50:00,13.67,13.7,13.61,13.61,35000.0,13.67,13.7,13.61,13.61,35000.0
2008-03-20 15:55:00,13.63,13.99,13.63,13.76,60600.0,13.63,13.99,13.63,13.76,60600.0
2008-03-24 09:30:00,14.0,14.08,13.97,14.03,18200.0,14.0,14.08,13.97,14.03,18200.0
2008-03-24 09:35:00,14.07,14.21,14.07,14.19,15200.0,14.07,14.21,14.07,14.19,15200.0
2008-03-24 09:40:00,14.19,14.27,14.18,14.23,8200.0,14.19,14.27,14.18,14.23,8200.0
2008-03-24 09:45:00,14.22,14.41,14.18,14.41,23800.0,14.22,14.41,14.18,14.41,23800.0
2008-03-24 09:50:00,14.41,14.71,14.33,14.66,29800.0,14.41,14.71,14.33,14.66,29800.0
2008-03-24 09:55:00,14.71,14.75,14.65,14.74,40200.0,14.71,14.75,14.65,14.74,40200.0
2008-03-24 10:00:00,14.74,15.16,14.7,15.08,72200.0,14.74,15.16,14.7,15.08,72200.0
2008-03-24 10:05:00,15.11,15.23,14.8,14.95,35000.0,15.11,15.23,14.8,14.95,35000.0
2008-03-24 10:10:00,14.95,15.1,14.94,15.03,27000.0,14.95,15.1,14.94,15.03,27000.0
2008-03-24 10:15:00,15.03,15.03,14.9,15.01,32200.0,15.03,15.03,14.9,15.01,32200.0
2008-03-24 10:20:00,15.03,15.03,14.96,15.01,7200.0,15.03,15.03,14.96,15.01,7200.0
2008-03-24 10:25:00,14.99,15.05,14.88,14.88,22000.0,14.99,15.05,14.88,14.88,22000.0
2008-03-24 10:30:00,14.91,14.94,14.71,14.87,16800.0,14.91,14.94,14.71,14.87,16800.0
2008-03-24 10:35:00,14.89,15.05,14.8,15.05,23400.0,14.89,15.05,14.8,15.05,23400.0
2008-03-24 10:40:00,15.05,15.05,14.9,14.9,5400.0,15.05,15.05,14.9,14.9,5400.0
2008-03-24 10:45:00,14.93,14.99,14.93,14.97,13000.0,14.93,14.99,14.93,14.97,13000.0
2008-03-24 10:50:00,14.97,15.0,14.97,14.97,16600.0,14.97,15.0,14.97,14.97,16600.0
2008-03-24 10:55:00,14.97,15.0,14.97,14.99,32000.0,14.97,15.0,14.97,14.99,32000.0
2008-03-24 11:00:00,14.99,15.03,14.98,15.0,25600.0,14.99,15.03,14.98,15.0,25600.0
2008-03-24 11:05:00,15.03,15.03,14.99,15.0,17200.0,15.03,15.03,14.99,15.0,17200.0
2008-03-24 11:10:00,14.99,15.01,14.99,15.01,19400.0,14.99,15.01,14.99,15.01,19400.0
2008-03-24 11:15:00,15.01,15.2,15.0,15.17,41400.0,15.01,15.2,15.0,15.17,41400.0
2008-03-24 11:20:00,15.17,15.24,15.13,15.22,25800.0,15.17,15.24,15.13,15.22,25800.0
2008-03-24 11:25:00,15.24,15.43,15.22,15.38,67800.0,15.24,15.43,15.22,15.38,67800.0
2008-03-24 11:30:00,15.38,15.43,15.24,15.38,23600.0,15.38,15.43,15.24,15.38,23600.0
2008-03-24 11:35:00,15.35,15.5,15.19,15.38,74000.0,15.35,15.5,15.19,15.38,74000.0
2008-03-24 11:40:00,15.41,15.5,15.38,15.45,34800.0,15.41,15.5,15.38,15.45,34800.0
2008-03-24 11:45:00,15.46,15.65,15.4,15.65,39600.0,15.46,15.65,15.4,15.65,39600.0
2008-03-24 11:50:00,15.63,15.67,15.51,15.51,35200.0,15.63,15.67,15.51,15.51,35200.0
2008-03-24 11:55:00,15.52,15.52,15.31,15.35,29000.0,15.52,15.52,15.31,15.35,29000.0
2008-03-24 12:00:00,15.38,15.47,15.33,15.43,18200.0,15.38,15.47,15.33,15.43,18200.0
2008-03-24 12:05:00,15.42,15.47,15.34,15.4,27200.0,15.42,15.47,15.34,15.4,27200.0
2008-03-24 12:10:00,15.39,15.4,15.33,15.33,25400.0,15.39,15.4,15.33,15.33,25400.0
2008-03-24 12:15:00,15.34,15.38,15.33,15.38,24600.0,15.34,15.38,15.33,15.38,24600.0
2008-03-24 12:20:00,15.37,15.38,15.33,15.37,19800.0,15.37,15.38,15.33,15.37,19800.0
2008-03-24 12:25:00,15.34,15.34,15.22,15.22,14400.0,15.34,15.34,15.22,15.22,14400.0
2008-03-24 12:30:00,15.25,15.25,15.22,15.24,26400.0,15.25,15.25,15.22,15.24,26400.0
2008-03-24 12:35:00,15.23,15.26,15.17,15.21,20600.0,15.23,15.26,15.17,15.21,20600.0
2008-03-24 12:40:00,15.21,15.21,15.2,15.2,4200.0,15.21,15.21,15.2,15.2,4200.0
2008-03-24 12:45:00,15.2,15.29,15.2,15.28,41000.0,15.2,15.29,15.2,15.28,41000.0
2008-03-24 12:50:00,15.29,15.3,15.24,15.28,16200.0,15.29,15.3,15.24,15.28,16200.0
2008-03-24 12:55:00,15.27,15.28,15.2,15.24,6000.0,15.27,15.28,15.2,15.24,6000.0
2008-03-24 13:00:00,15.24,15.24,15.2,15.22,6800.0,15.24,15.24,15.2,15.22,6800.0
2008-03-24 13:05:00,15.22,15.24,15.19,15.24,10800.0,15.22,15.24,15.19,15.24,10800.0
2008-03-24 13:10:00,15.24,15.28,15.22,15.28,13400.0,15.24,15.28,15.22,15.28,13400.0
2008-03-24 13:15:00,15.28,15.29,15.27,15.28,6600.0,15.28,15.29,15.27,15.28,6600.0
2008-03-24 13:20:00,15.27,15.28,15.27,15.28,5200.0,15.27,15.28,15.27,15.28,5200.0
2008-03-24 13:25:00,15.28,15.31,15.27,15.31,8400.0,15.28,15.31,15.27,15.31,8400.0
2008-03-24 13:30:00,15.31,15.31,15.29,15.29,6400.0,15.31,15.31,15.29,15.29,6400.0
2008-03-24 13:35:00,15.28,15.29,15.15,15.29,29200.0,15.28,15.29,15.15,15.29,29200.0
2008-03-24 13:40:00,15.28,15.28,15.12,15.18,10400.0,15.28,15.28,15.12,15.18,10400.0
2008-03-24 13:45:00,15.18,15.19,15.0,15.05,66600.0,15.18,15.19,15.0,15.05,66600.0
2008-03-24 13:50:00,15.05,15.19,15.05,15.19,22200.0,15.05,15.19,15.05,15.19,22200.0
2008-03-24 13:55:00,15.2,15.22,15.18,15.18,12400.0,15.2,15.22,15.18,15.18,12400.0
2008-03-24 14:00:00,15.17,15.19,15.16,15.18,19200.0,15.17,15.19,15.16,15.18,19200.0
2008-03-24 14:05:00,15.18,15.18,15.14,15.15,11200.0,15.18,15.18,15.14,15.15,11200.0
2008-03-24 14:10:00,15.15,15.2,15.15,15.2,27600.0,15.15,15.2,15.15,15.2,27600.0
2008-03-24 14:15:00,15.2,15.21,15.19,15.2,9400.0,15.2,15.21,15.19,15.2,9400.0
2008-03-24 14:20:00,15.19,15.2,15.16,15.2,7800.0,15.19,15.2,15.16,15.2,7800.0
2008-03-24 14:25:00,15.2,15.21,15.15,15.19,10600.0,15.2,15.21,15.15,15.19,10600.0
2008-03-24 14:30:00,15.17,15.23,15.15,15.23,21000.0,15.17,15.23,15.15,15.23,21000.0
2008-03-24 14:35:00,15.23,15.29,15.22,15.29,34800.0,15.23,15.29,15.22,15.29,34800.0
2008-03-24 14:40:00,15.29,15.33,15.21,15.28,21200.0,15.29,15.33,15.21,15.28,21200.0
2008-03-24 14:45:00,15.28,15.29,15.22,15.22,18400.0,15.28,15.29,15.22,15.22,18400.0
2008-03-24 14:50:00,15.18,15.26,15.09,15.19,15600.0,15.18,15.26,15.09,15.19,15600.0
2008-03-24 14:55:00,15.18,15.32,15.03,15.31,37800.0,15.18,15.32,15.03,15.31,37800.0
2008-03-24 15:00:00,15.29,15.45,15.29,15.34,47800.0,15.29,15.45,15.29,15.34,47800.0
2008-03-24 15:05:00,15.37,15.38,15.36,15.38,12600.0,15.37,15.38,15.36,15.38,12600.0
2008-03-24 15:10:00,15.37,15.45,15.37,15.42,13000.0,15.37,15.45,15.37,15.42,13000.0
2008-03-24 15:15:00,15.45,15.58,15.45,15.58,26000.0,15.45,15.58,15.45,15.58,26000.0
2008-03-24 15:20:00,15.57,15.6,15.54,15.58,22200.0,15.57,15.6,15.54,15.58,22200.0
2008-03-24 15:25:00,15.57,15.58,15.37,15.43,22400.0,15.57,15.58,15.37,15.43,22400.0
2008-03-24 15:30:00,15.44,15.54,15.43,15.51,25200.0,15.44,15.54,15.43,15.51,25200.0
2008-03-24 15:35:00,15.52,15.55,15.51,15.53,20400.0,15.52,15.55,15.51,15.53,20400.0
2008-03-24 15:40:00,15.58,15.58,15.56,15.56,13600.0,15.58,15.58,15.56,15.56,13600.0
2008-03-24 15:45:00,15.56,15.58,15.53,15.54,74600.0,15.56,15.58,15.53,15.54,74600.0
2008-03-24 15:50:00,15.55,15.55,15.46,15.49,56400.0,15.55,15.55,15.46,15.49,56400.0
2008-03-24 15:55:00,15.49,15.56,15.38,15.56,74200.0,15.49,15.56,15.38,15.56,74200.0
2008-03-25 09:30:00,15.5,15.5,15.28,15.29,6200.0,15.5,15.5,15.28,15.29,6200.0
2008-03-25 09:35:00,15.37,15.37,15.06,15.24,64800.0,15.37,15.37,15.06,15.24,64800.0
2008-03-25 09:40:00,15.22,15.5,15.15,15.47,25800.0,15.22,15.5,15.15,15.47,25800.0
2008-03-25 09:45:00,15.46,15.63,15.45,15.5,34200.0,15.46,15.63,15.45,15.5,34200.0
2008-03-25 09:50:00,15.5,15.51,15.4,15.4,5400.0,15.5,15.51,15.4,15.4,5400.0
2008-03-25 09:55:00,15.39,15.39,15.2,15.2,19800.0,15.39,15.39,15.2,15.2,19800.0
2008-03-25 10:00:00,15.21,15.24,15.15,15.15,19400.0,15.21,15.24,15.15,15.15,19400.0
2008-03-25 10:05:00,15.18,15.2,15.17,15.19,19400.0,15.18,15.2,15.17,15.19,19400.0
2008-03-25 10:10:00,15.17,15.17,15.06,15.07,14000.0,15.17,15.17,15.06,15.07,14000.0
2008-03-25 10:15:00,15.07,15.12,15.06,15.1,15800.0,15.07,15.12,15.06,15.1,15800.0
2008-03-25 10:20:00,15.1,15.1,15.04,15.04,8600.0,15.1,15.1,15.04,15.04,8600.0
2008-03-25 10:25:00,15.04,15.05,14.95,15.0,28000.0,15.04,15.05,14.95,15.0,28000.0
2008-03-25 10:30:00,15.0,15.06,14.97,14.97,14600.0,15.0,15.06,14.97,14.97,14600.0
2008-03-25 10:35:00,14.93,15.0,14.93,14.93,2200.0,14.93,15.0,14.93,14.93,2200.0
2008-03-25 10:40:00,14.93,15.0,14.9,15.0,17000.0,14.93,15.0,14.9,15.0,17000.0
2008-03-25 10:45:00,15.0,15.09,14.99,15.09,12600.0,15.0,15.09,14.99,15.09,12600.0
2008-03-25 10:50:00,15.09,15.1,15.05,15.1,22400.0,15.09,15.1,15.05,15.1,22400.0
2008-03-25 10:55:00,15.1,15.15,15.1,15.15,10000.0,15.1,15.15,15.1,15.15,10000.0
2008-03-25 11:00:00,15.11,15.19,15.11,15.19,28000.0,15.11,15.19,15.11,15.19,28000.0
2008-03-25 11:05:00,15.15,15.19,15.09,15.13,7400.0,15.15,15.19,15.09,15.13,7400.0
2008-03-25 11:10:00,15.13,15.15,15.11,15.13,23600.0,15.13,15.15,15.11,15.13,23600.0
2008-03-25 11:15:00,15.14,15.17,15.11,15.17,5800.0,15.14,15.17,15.11,15.17,5800.0
2008-03-25 11:20:00,15.17,15.17,15.11,15.13,6200.0,15.17,15.17,15.11,15.13,6200.0
2008-03-25 11:25:00,15.16,15.17,15.15,15.17,2800.0,15.16,15.17,15.15,15.17,2800.0
2008-03-25 11:30:00,15.21,15.25,15.2,15.22,20400.0,15.21,15.25,15.2,15.22,20400.0
2008-03-25 11:35:00,15.21,15.26,15.19,15.24,6600.0,15.21,15.26,15.19,15.24,6600.0
2008-03-25 11:40:00,15.21,15.27,15.19,15.19,7800.0,15.21,15.27,15.19,15.19,7800.0
2008-03-25 11:45:00,15.19,15.19,15.09,15.16,12000.0,15.19,15.19,15.09,15.16,12000.0
2008-03-25 11:50:00,15.09,15.24,15.06,15.24,25600.0,15.09,15.24,15.06,15.24,25600.0
2008-03-25 11:55:00,15.2,15.2,15.05,15.1,11400.0,15.2,15.2,15.05,15.1,11400.0
2008-03-25 12:00:00,15.19,15.25,15.19,15.22,4200.0,15.19,15.25,15.19,15.22,4200.0
2008-03-25 12:05:00,15.22,15.26,15.22,15.22,2400.0,15.22,15.26,15.22,15.22,2400.0
2008-03-25 12:10:00,15.25,15.25,15.21,15.21,3600.0,15.25,15.25,15.21,15.21,3600.0
2008-03-25 12:15:00,15.2,15.28,15.13,15.21,6400.0,15.2,15.28,15.13,15.21,6400.0
2008-03-25 12:20:00,15.2,15.2,15.15,15.2,4200.0,15.2,15.2,15.15,15.2,4200.0
2008-03-25 12:25:00,15.15,15.19,15.15,15.17,1800.0,15.15,15.19,15.15,15.17,1800.0
2008-03-25 12:30:00,15.18,15.2,15.18,15.2,4800.0,15.18,15.2,15.18,15.2,4800.0
2008-03-25 12:35:00,15.2,15.2,15.2,15.2,0.0,15.2,15.2,15.2,15.2,0.0
2008-03-25 12:40:00,15.19,15.19,15.16,15.16,800.0,15.19,15.19,15.16,15.16,800.0
2008-03-25 12:45:00,15.18,15.18,15.18,15.18,400.0,15.18,15.18,15.18,15.18,400.0
2008-03-25 12:50:00,15.16,15.16,15.16,15.16,600.0,15.16,15.16,15.16,15.16,600.0
2008-03-25 12:55:00,15.17,15.19,15.17,15.19,2600.0,15.17,15.19,15.17,15.19,2600.0
2008-03-25 13:00:00,15.2,15.25,15.18,15.25,15200.0,15.2,15.25,15.18,15.25,15200.0
2008-03-25 13:05:00,15.21,15.26,15.2,15.22,14600.0,15.21,15.26,15.2,15.22,14600.0
2008-03-25 13:10:00,15.23,15.39,15.21,15.39,10400.0,15.23,15.39,15.21,15.39,10400.0
2008-03-25 13:15:00,15.36,15.39,15.3,15.3,29600.0,15.36,15.39,15.3,15.3,29600.0
2008-03-25 13:20:00,15.33,15.35,15.24,15.25,32800.0,15.33,15.35,15.24,15.25,32800.0
2008-03-25 13:25:00,15.24,15.27,15.22,15.27,3200.0,15.24,15.27,15.22,15.27,3200.0
2008-03-25 13:30:00,15.27,15.29,15.24,15.26,7800.0,15.27,15.29,15.24,15.26,7800.0
2008-03-25 13:35:00,15.27,15.29,15.27,15.29,1600.0,15.27,15.29,15.27,15.29,1600.0
2008-03-25 13:40:00,15.25,15.26,15.24,15.26,2400.0,15.25,15.26,15.24,15.26,2400.0
2008-03-25 13:45:00,15.27,15.27,15.27,15.27,1200.0,15.27,15.27,15.27,15.27,1200.0
2008-03-25 13:50:00,15.28,15.34,15.27,15.34,3600.0,15.28,15.34,15.27,15.34,3600.0
2008-03-25 13:55:00,15.32,15.36,15.32,15.36,7000.0,15.32,15.36,15.32,15.36,7000.0
2008-03-25 14:00:00,15.39,15.4,15.29,15.33,14400.0,15.39,15.4,15.29,15.33,14400.0
2008-03-25 14:05:00,15.34,15.36,15.31,15.36,2800.0,15.34,15.36,15.31,15.36,2800.0
2008-03-25 14:10:00,15.36,15.37,15.33,15.33,14200.0,15.36,15.37,15.33,15.33,14200.0
2008-03-25 14:15:00,15.31,15.35,15.31,15.34,13400.0,15.31,15.35,15.31,15.34,13400.0
2008-03-25 14:20:00,15.35,15.36,15.3,15.3,7800.0,15.35,15.36,15.3,15.3,7800.0
2008-03-25 14:25:00,15.31,15.34,15.3,15.34,6200.0,15.31,15.34,15.3,15.34,6200.0
2008-03-25 14:30:00,15.34,15.34,15.28,15.3,7600.0,15.34,15.34,15.28,15.3,7600.0
2008-03-25 14:35:00,15.28,15.29,15.28,15.28,1200.0,15.28,15.29,15.28,15.28,1200.0
2008-03-25 14:40:00,15.28,15.45,15.22,15.4,49800.0,15.28,15.45,15.22,15.4,49800.0
2008-03-25 14:45:00,15.42,15.5,15.4,15.45,23800.0,15.42,15.5,15.4,15.45,23800.0
2008-03-25 14:50:00,15.46,15.55,15.46,15.55,11200.0,15.46,15.55,15.46,15.55,11200.0
2008-03-25 14:55:00,15.55,15.6,15.54,15.56,9600.0,15.55,15.6,15.54,15.56,9600.0
2008-03-25 15:00:00,15.54,15.54,15.46,15.49,10600.0,15.54,15.54,15.46,15.49,10600.0
2008-03-25 15:05:00,15.47,15.47,15.45,15.45,1800.0,15.47,15.47,15.45,15.45,1800.0
2008-03-25 15:10:00,15.42,15.55,15.38,15.55,16000.0,15.42,15.55,15.38,15.55,16000.0
2008-03-25 15:15:00,15.51,15.54,15.47,15.54,7800.0,15.51,15.54,15.47,15.54,7800.0
2008-03-25 15:20:00,15.51,15.51,15.51,15.51,400.0,15.51,15.51,15.51,15.51,400.0
2008-03-25 15:25:00,15.53,15.55,15.51,15.54,6200.0,15.53,15.55,15.51,15.54,6200.0
2008-03-25 15:30:00,15.51,15.53,15.51,15.53,2800.0,15.51,15.53,15.51,15.53,2800.0
2008-03-25 15:35:00,15.51,15.53,15.41,15.48,10400.0,15.51,15.53,15.41,15.48,10400.0
2008-03-25 15:40:00,15.48,15.52,15.47,15.52,6000.0,15.48,15.52,15.47,15.52,6000.0
2008-03-25 15:45:00,15.5,15.59,15.49,15.59,24800.0,15.5,15.59,15.49,15.59,24800.0
2008-03-25 15:50:00,15.56,15.59,15.55,15.56,19600.0,15.56,15.59,15.55,15.56,19600.0
2008-03-25 15:55:00,15.55,15.6,15.48,15.58,29800.0,15.55,15.6,15.48,15.58,29800.0
2008-03-26 09:30:00,15.4,15.88,15.38,15.85,71400.0,15.4,15.88,15.38,15.85,71400.0
2008-03-26 09:35:00,15.78,15.87,15.71,15.75,42200.0,15.78,15.87,15.71,15.75,42200.0
2008-03-26 09:40:00,15.81,15.99,15.76,15.94,50000.0,15.81,15.99,15.76,15.94,50000.0
2008-03-26 09:45:00,15.94,15.97,15.67,15.67,23800.0,15.94,15.97,15.67,15.67,23800.0
2008-03-26 09:50:00,15.74,15.97,15.67,15.94,53200.0,15.74,15.97,15.67,15.94,53200.0
2008-03-26 09:55:00,15.9,16.15,15.79,16.08,87600.0,15.9,16.15,15.79,16.08,87600.0
2008-03-26 10:00:00,16.08,16.5,16.08,16.5,101400.0,16.08,16.5,16.08,16.5,101400.0
2008-03-26 10:05:00,16.5,16.51,16.14,16.18,133200.0,16.5,16.51,16.14,16.18,133200.0
2008-03-26 10:10:00,16.13,16.18,16.07,16.08,27400.0,16.13,16.18,16.07,16.08,27400.0
2008-03-26 10:15:00,16.1,16.23,15.89,15.92,56400.0,16.1,16.23,15.89,15.92,56400.0
2008-03-26 10:20:00,15.88,15.93,15.86,15.91,22400.0,15.88,15.93,15.86,15.91,22400.0
2008-03-26 10:25:00,15.92,15.96,15.72,15.72,52400.0,15.92,15.96,15.72,15.72,52400.0
2008-03-26 10:30:00,15.72,15.81,15.68,15.76,24800.0,15.72,15.81,15.68,15.76,24800.0
2008-03-26 10:35:00,15.8,15.99,15.78,15.95,31600.0,15.8,15.99,15.78,15.95,31600.0
2008-03-26 10:40:00,15.94,15.95,15.81,15.81,5000.0,15.94,15.95,15.81,15.81,5000.0
2008-03-26 10:45:00,15.77,15.82,15.63,15.69,37800.0,15.77,15.82,15.63,15.69,37800.0
2008-03-26 10:50:00,15.69,15.84,15.69,15.84,15400.0,15.69,15.84,15.69,15.84,15400.0
2008-03-26 10:55:00,15.84,15.84,15.75,15.75,5800.0,15.84,15.84,15.75,15.75,5800.0
2008-03-26 11:00:00,15.76,15.76,15.65,15.68,18600.0,15.76,15.76,15.65,15.68,18600.0
2008-03-26 11:05:00,15.7,15.74,15.65,15.74,32400.0,15.7,15.74,15.65,15.74,32400.0
2008-03-26 11:10:00,15.74,15.78,15.63,15.65,29600.0,15.74,15.78,15.63,15.65,29600.0
2008-03-26 11:15:00,15.68,15.7,15.65,15.7,1800.0,15.68,15.7,15.65,15.7,1800.0
2008-03-26 11:20:00,15.67,15.72,15.65,15.69,13200.0,15.67,15.72,15.65,15.69,13200.0
2008-03-26 11:25:00,15.7,15.79,15.68,15.76,13400.0,15.7,15.79,15.68,15.76,13400.0
2008-03-26 11:30:00,15.75,15.78,15.72,15.74,5600.0,15.75,15.78,15.72,15.74,5600.0
2008-03-26 11:35:00,15.73,15.75,15.7,15.74,16200.0,15.73,15.75,15.7,15.74,16200.0
2008-03-26 11:40:00,15.74,15.74,15.71,15.74,7800.0,15.74,15.74,15.71,15.74,7800.0
2008-03-26 11:45:00,15.73,15.78,15.72,15.72,6400.0,15.73,15.78,15.72,15.72,6400.0
2008-03-26 11:50:00,15.72,15.85,15.72,15.85,22200.0,15.72,15.85,15.72,15.85,22200.0
2008-03-26 11:55:00,15.87,15.88,15.76,15.8,11200.0,15.87,15.88,15.76,15.8,11200.0
2008-03-26 12:00:00,15.8,15.81,15.76,15.77,11000.0,15.8,15.81,15.76,15.77,11000.0
2008-03-26 12:05:00,15.8,15.8,15.77,15.8,9400.0,15.8,15.8,15.77,15.8,9400.0
2008-03-26 12:10:00,15.81,15.81,15.78,15.79,5600.0,15.81,15.81,15.78,15.79,5600.0
2008-03-26 12:15:00,15.79,15.83,15.78,15.83,5600.0,15.79,15.83,15.78,15.83,5600.0
2008-03-26 12:20:00,15.83,15.83,15.79,15.83,1000.0,15.83,15.83,15.79,15.83,1000.0
2008-03-26 12:25:00,15.82,15.85,15.8,15.84,8400.0,15.82,15.85,15.8,15.84,8400.0
2008-03-26 12:30:00,15.84,15.88,15.84,15.88,13400.0,15.84,15.88,15.84,15.88,13400.0
2008-03-26 12:35:00,15.86,15.9,15.86,15.9,15800.0,15.86,15.9,15.86,15.9,15800.0
2008-03-26 12:40:00,15.88,15.97,15.88,15.95,27800.0,15.88,15.97,15.88,15.95,27800.0
2008-03-26 12:45:00,15.94,16.03,15.94,16.01,29800.0,15.94,16.03,15.94,16.01,29800.0
2008-03-26 12:50:00,16.0,16.08,16.0,16.07,25200.0,16.0,16.08,16.0,16.07,25200.0
2008-03-26 12:55:00,16.04,16.07,15.95,15.97,18800.0,16.04,16.07,15.95,15.97,18800.0
2008-03-26 13:00:00,15.95,15.99,15.93,15.94,2800.0,15.95,15.99,15.93,15.94,2800.0
2008-03-26 13:05:00,15.93,15.94,15.93,15.93,2600.0,15.93,15.94,15.93,15.93,2600.0
2008-03-26 13:10:00,15.93,15.93,15.9,15.9,6600.0,15.93,15.93,15.9,15.9,6600.0
2008-03-26 13:15:00,15.9,15.9,15.88,15.88,16200.0,15.9,15.9,15.88,15.88,16200.0
2008-03-26 13:20:00,15.88,15.88,15.88,15.88,3000.0,15.88,15.88,15.88,15.88,3000.0
2008-03-26 13:25:00,15.88,15.96,15.87,15.92,13400.0,15.88,15.96,15.87,15.92,13400.0
2008-03-26 13:30:00,15.92,15.92,15.88,15.88,2600.0,15.92,15.92,15.88,15.88,2600.0
2008-03-26 13:35:00,15.9,15.9,15.88,15.9,4800.0,15.9,15.9,15.88,15.9,4800.0
2008-03-26 13:40:00,15.9,15.95,15.88,15.95,6000.0,15.9,15.95,15.88,15.95,6000.0
2008-03-26 13:45:00,15.95,15.96,15.93,15.93,4200.0,15.95,15.96,15.93,15.93,4200.0
2008-03-26 13:50:00,15.96,15.97,15.91,15.96,17200.0,15.96,15.97,15.91,15.96,17200.0
2008-03-26 13:55:00,15.97,15.97,15.94,15.97,13000.0,15.97,15.97,15.94,15.97,13000.0
2008-03-26 14:00:00,15.97,16.03,15.97,16.0,29200.0,15.97,16.03,15.97,16.0,29200.0
2008-03-26 14:05:00,16.0,16.08,16.0,16.06,5400.0,16.0,16.08,16.0,16.06,5400.0
2008-03-26 14:10:00,16.06,16.08,16.03,16.08,4400.0,16.06,16.08,16.03,16.08,4400.0
2008-03-26 14:15:00,16.08,16.08,16.03,16.06,6800.0,16.08,16.08,16.03,16.06,6800.0
2008-03-26 14:20:00,16.03,16.09,16.03,16.06,16800.0,16.03,16.09,16.03,16.06,16800.0
2008-03-26 14:25:00,16.06,16.11,16.05,16.1,9600.0,16.06,16.11,16.05,16.1,9600.0
2008-03-26 14:30:00,16.1,16.23,16.1,16.18,23000.0,16.1,16.23,16.1,16.18,23000.0
2008-03-26 14:35:00,16.18,16.18,16.13,16.14,28800.0,16.18,16.18,16.13,16.14,28800.0
2008-03-26 14:40:00,16.14,16.16,16.05,16.14,31400.0,16.14,16.16,16.05,16.14,31400.0
2008-03-26 14:45:00,16.14,16.17,16.13,16.15,7000.0,16.14,16.17,16.13,16.15,7000.0
2008-03-26 14:50:00,16.15,16.2,16.15,16.18,12600.0,16.15,16.2,16.15,16.18,12600.0
2008-03-26 14:55:00,16.18,16.23,16.18,16.23,8600.0,16.18,16.23,16.18,16.23,8600.0
2008-03-26 15:00:00,16.23,16.25,16.15,16.18,23400.0,16.23,16.25,16.15,16.18,23400.0
2008-03-26 15:05:00,16.18,16.25,16.18,16.25,29200.0,16.18,16.25,16.18,16.25,29200.0
2008-03-26 15:10:00,16.33,16.42,16.23,16.33,63200.0,16.33,16.42,16.23,16.33,63200.0
2008-03-26 15:15:00,16.33,16.36,16.33,16.36,22000.0,16.33,16.36,16.33,16.36,22000.0
2008-03-26 15:20:00,16.35,16.45,16.35,16.45,25000.0,16.35,16.45,16.35,16.45,25000.0
2008-03-26 15:25:00,16.45,16.45,16.35,16.41,33200.0,16.45,16.45,16.35,16.41,33200.0
2008-03-26 15:30:00,16.4,16.4,16.25,16.31,41800.0,16.4,16.4,16.25,16.31,41800.0
2008-03-26 15:35:00,16.34,16.46,16.33,16.43,29400.0,16.34,16.46,16.33,16.43,29400.0
2008-03-26 15:40:00,16.43,16.44,16.36,16.38,10400.0,16.43,16.44,16.36,16.38,10400.0
2008-03-26 15:45:00,16.38,16.43,16.38,16.41,343800.0,16.38,16.43,16.38,16.41,343800.0
2008-03-26 15:50:00,16.41,16.41,16.28,16.36,41600.0,16.41,16.41,16.28,16.36,41600.0
2008-03-26 15:55:00,16.36,16.43,16.35,16.41,52600.0,16.36,16.43,16.35,16.41,52600.0
2008-03-27 09:30:00,16.5,16.72,16.45,16.72,22000.0,16.5,16.72,16.45,16.72,22000.0
2008-03-27 09:35:00,16.7,16.95,16.7,16.91,36400.0,16.7,16.95,16.7,16.91,36400.0
2008-03-27 09:40:00,16.91,17.0,16.91,16.91,73600.0,16.91,17.0,16.91,16.91,73600.0
2008-03-27 09:45:00,16.92,16.92,16.68,16.79,58600.0,16.92,16.92,16.68,16.79,58600.0
2008-03-27 09:50:00,16.78,16.79,16.67,16.68,29200.0,16.78,16.79,16.67,16.68,29200.0
2008-03-27 09:55:00,16.68,16.83,16.68,16.83,23200.0,16.68,16.83,16.68,16.83,23200.0
2008-03-27 10:00:00,16.83,16.83,16.77,16.83,15800.0,16.83,16.83,16.77,16.83,15800.0
2008-03-27 10:05:00,16.82,16.85,16.71,16.75,28000.0,16.82,16.85,16.71,16.75,28000.0
2008-03-27 10:10:00,16.71,16.71,16.62,16.71,17400.0,16.71,16.71,16.62,16.71,17400.0
2008-03-27 10:15:00,16.67,16.67,16.52,16.52,48400.0,16.67,16.67,16.52,16.52,48400.0
2008-03-27 10:20:00,16.51,16.52,16.3,16.3,19400.0,16.51,16.52,16.3,16.3,19400.0
2008-03-27 10:25:00,16.29,16.35,16.24,16.25,69200.0,16.29,16.35,16.24,16.25,69200.0
2008-03-27 10:30:00,16.25,16.3,16.15,16.2,22200.0,16.25,16.3,16.15,16.2,22200.0
2008-03-27 10:35:00,16.2,16.2,16.11,16.13,21400.0,16.2,16.2,16.11,16.13,21400.0
2008-03-27 10:40:00,16.14,16.14,15.95,16.0,44800.0,16.14,16.14,15.95,16.0,44800.0
2008-03-27 10:45:00,16.0,16.0,15.97,15.97,17800.0,16.0,16.0,15.97,15.97,17800.0
2008-03-27 10:50:00,15.99,16.0,15.9,15.9,42000.0,15.99,16.0,15.9,15.9,42000.0
2008-03-27 10:55:00,15.88,15.93,15.88,15.93,5000.0,15.88,15.93,15.88,15.93,5000.0
2008-03-27 11:00:00,15.96,16.0,15.95,15.99,42400.0,15.96,16.0,15.95,15.99,42400.0
2008-03-27 11:05:00,15.99,16.05,15.93,15.93,30200.0,15.99,16.05,15.93,15.93,30200.0
2008-03-27 11:10:00,15.94,16.0,15.93,16.0,8400.0,15.94,16.0,15.93,16.0,8400.0
2008-03-27 11:15:00,15.97,15.99,15.95,15.95,9400.0,15.97,15.99,15.95,15.95,9400.0
2008-03-27 11:20:00,15.97,16.0,15.93,16.0,14600.0,15.97,16.0,15.93,16.0,14600.0
2008-03-27 11:25:00,16.0,16.0,15.96,15.97,6200.0,16.0,16.0,15.96,15.97,6200.0
2008-03-27 11:30:00,15.99,16.15,15.96,16.09,21200.0,15.99,16.15,15.96,16.09,21200.0
2008-03-27 11:35:00,16.08,16.17,16.08,16.11,8600.0,16.08,16.17,16.08,16.11,8600.0
2008-03-27 11:40:00,16.13,16.16,16.07,16.13,5600.0,16.13,16.16,16.07,16.13,5600.0
2008-03-27 11:45:00,16.13,16.15,16.11,16.11,8000.0,16.13,16.15,16.11,16.11,8000.0
2008-03-27 11:50:00,16.13,16.13,16.06,16.06,10000.0,16.13,16.13,16.06,16.06,10000.0
2008-03-27 11:55:00,16.06,16.06,16.0,16.0,6600.0,16.06,16.06,16.0,16.0,6600.0
2008-03-27 12:00:00,15.99,16.0,15.97,15.99,7000.0,15.99,16.0,15.97,15.99,7000.0
2008-03-27 12:05:00,15.97,16.0,15.97,15.98,4400.0,15.97,16.0,15.97,15.98,4400.0
2008-03-27 12:10:00,15.99,16.11,15.98,16.07,14400.0,15.99,16.11,15.98,16.07,14400.0
2008-03-27 12:15:00,16.05,16.1,16.05,16.1,9200.0,16.05,16.1,16.05,16.1,9200.0
2008-03-27 12:20:00,16.1,16.11,16.05,16.05,11600.0,16.1,16.11,16.05,16.05,11600.0
2008-03-27 12:25:00,16.04,16.13,16.04,16.11,19200.0,16.04,16.13,16.04,16.11,19200.0
2008-03-27 12:30:00,16.09,16.14,16.07,16.11,12200.0,16.09,16.14,16.07,16.11,12200.0
2008-03-27 12:35:00,16.1,16.1,16.04,16.08,12200.0,16.1,16.1,16.04,16.08,12200.0
2008-03-27 12:40:00,16.1,16.11,16.08,16.09,7400.0,16.1,16.11,16.08,16.09,7400.0
2008-03-27 12:45:00,16.08,16.11,16.08,16.08,7200.0,16.08,16.11,16.08,16.08,7200.0
2008-03-27 12:50:00,16.08,16.15,16.06,16.13,17800.0,16.08,16.15,16.06,16.13,17800.0
2008-03-27 12:55:00,16.13,16.14,16.11,16.11,6000.0,16.13,16.14,16.11,16.11,6000.0
2008-03-27 13:00:00,16.11,16.15,16.09,16.11,12200.0,16.11,16.15,16.09,16.11,12200.0
2008-03-27 13:05:00,16.11,16.12,16.09,16.09,4800.0,16.11,16.12,16.09,16.09,4800.0
2008-03-27 13:10:00,16.1,16.11,16.1,16.11,24200.0,16.1,16.11,16.1,16.11,24200.0
2008-03-27 13:15:00,16.11,16.11,16.08,16.1,13800.0,16.11,16.11,16.08,16.1,13800.0
2008-03-27 13:20:00,16.08,16.08,16.0,16.03,5000.0,16.08,16.08,16.0,16.03,5000.0
2008-03-27 13:25:00,16.01,16.06,15.97,16.05,23800.0,16.01,16.06,15.97,16.05,23800.0
2008-03-27 13:30:00,16.08,16.08,16.03,16.04,17000.0,16.08,16.08,16.03,16.04,17000.0
2008-03-27 13:35:00,16.06,16.13,16.02,16.11,18200.0,16.06,16.13,16.02,16.11,18200.0
2008-03-27 13:40:00,16.11,16.14,16.08,16.09,4200.0,16.11,16.14,16.08,16.09,4200.0
2008-03-27 13:45:00,16.07,16.08,16.0,16.0,25600.0,16.07,16.08,16.0,16.0,25600.0
2008-03-27 13:50:00,16.0,16.0,15.97,15.97,2400.0,16.0,16.0,15.97,15.97,2400.0
2008-03-27 13:55:00,15.97,16.0,15.95,15.95,10000.0,15.97,16.0,15.95,15.95,10000.0
2008-03-27 14:00:00,15.97,15.97,15.95,15.97,7400.0,15.97,15.97,15.95,15.97,7400.0
2008-03-27 14:05:00,15.97,15.97,15.93,15.97,6000.0,15.97,15.97,15.93,15.97,6000.0
2008-03-27 14:10:00,15.97,16.04,15.9,15.95,32800.0,15.97,16.04,15.9,15.95,32800.0
2008-03-27 14:15:00,15.94,15.99,15.93,15.99,7200.0,15.94,15.99,15.93,15.99,7200.0
2008-03-27 14:20:00,15.99,15.99,15.92,15.94,11800.0,15.99,15.99,15.92,15.94,11800.0
2008-03-27 14:25:00,15.94,15.95,15.91,15.95,1600.0,15.94,15.95,15.91,15.95,1600.0
2008-03-27 14:30:00,15.95,16.0,15.95,15.97,9000.0,15.95,16.0,15.95,15.97,9000.0
2008-03-27 14:35:00,15.99,15.99,15.97,15.98,12000.0,15.99,15.99,15.97,15.98,12000.0
2008-03-27 14:40:00,15.97,15.98,15.93,15.97,6800.0,15.97,15.98,15.93,15.97,6800.0
2008-03-27 14:45:00,15.93,15.96,15.92,15.93,2200.0,15.93,15.96,15.92,15.93,2200.0
2008-03-27 14:50:00,15.93,15.93,15.92,15.93,2200.0,15.93,15.93,15.92,15.93,2200.0
2008-03-27 14:55:00,15.94,15.95,15.92,15.94,7800.0,15.94,15.95,15.92,15.94,7800.0
2008-03-27 15:00:00,15.94,15.97,15.94,15.97,5200.0,15.94,15.97,15.94,15.97,5200.0
2008-03-27 15:05:00,15.97,15.97,15.94,15.95,15800.0,15.97,15.97,15.94,15.95,15800.0
2008-03-27 15:10:00,15.92,15.95,15.92,15.92,4400.0,15.92,15.95,15.92,15.92,4400.0
2008-03-27 15:15:00,15.93,15.99,15.93,15.99,11000.0,15.93,15.99,15.93,15.99,11000.0
2008-03-27 15:20:00,15.99,15.99,15.88,15.93,5600.0,15.99,15.99,15.88,15.93,5600.0
2008-03-27 15:25:00,15.92,15.95,15.92,15.95,59200.0,15.92,15.95,15.92,15.95,59200.0
2008-03-27 15:30:00,15.97,15.97,15.94,15.97,5200.0,15.97,15.97,15.94,15.97,5200.0
2008-03-27 15:35:00,15.97,15.98,15.97,15.97,19600.0,15.97,15.98,15.97,15.97,19600.0
2008-03-27 15:40:00,15.97,15.97,15.9,15.97,8400.0,15.97,15.97,15.9,15.97,8400.0
2008-03-27 15:45:00,15.97,15.99,15.94,15.97,33600.0,15.97,15.99,15.94,15.97,33600.0
2008-03-27 15:50:00,15.97,15.99,15.94,15.97,27600.0,15.97,15.99,15.94,15.97,27600.0
2008-03-27 15:55:00,15.98,16.0,15.81,15.81,131400.0,15.98,16.0,15.81,15.81,131400.0
2008-03-28 09:30:00,15.87,15.99,15.6,15.63,10400.0,15.87,15.99,15.6,15.63,10400.0
2008-03-28 09:35:00,15.65,15.71,15.52,15.55,14200.0,15.65,15.71,15.52,15.55,14200.0
2008-03-28 09:40:00,15.55,15.55,15.36,15.45,20400.0,15.55,15.55,15.36,15.45,20400.0
2008-03-28 09:45:00,15.4,15.41,15.16,15.16,29000.0,15.4,15.41,15.16,15.16,29000.0
2008-03-28 09:50:00,15.16,15.35,15.09,15.35,50000.0,15.16,15.35,15.09,15.35,50000.0
2008-03-28 09:55:00,15.35,15.61,15.3,15.61,36800.0,15.35,15.61,15.3,15.61,36800.0
2008-03-28 10:00:00,15.6,15.6,15.47,15.6,22800.0,15.6,15.6,15.47,15.6,22800.0
2008-03-28 10:05:00,15.6,15.6,15.45,15.45,11000.0,15.6,15.6,15.45,15.45,11000.0
2008-03-28 10:10:00,15.45,15.47,15.38,15.47,17200.0,15.45,15.47,15.38,15.47,17200.0
2008-03-28 10:15:00,15.42,15.58,15.41,15.58,9400.0,15.42,15.58,15.41,15.58,9400.0
2008-03-28 10:20:00,15.56,15.56,15.44,15.44,3600.0,15.56,15.56,15.44,15.44,3600.0
2008-03-28 10:25:00,15.47,15.49,15.45,15.49,4400.0,15.47,15.49,15.45,15.49,4400.0
2008-03-28 10:30:00,15.5,15.62,15.5,15.62,9000.0,15.5,15.62,15.5,15.62,9000.0
2008-03-28 10:35:00,15.58,15.58,15.49,15.49,4600.0,15.58,15.58,15.49,15.49,4600.0
2008-03-28 10:40:00,15.44,15.44,15.43,15.44,3400.0,15.44,15.44,15.43,15.44,3400.0
2008-03-28 10:45:00,15.47,15.47,15.43,15.43,6200.0,15.47,15.47,15.43,15.43,6200.0
2008-03-28 10:50:00,15.46,15.5,15.46,15.49,7000.0,15.46,15.5,15.46,15.49,7000.0
2008-03-28 10:55:00,15.49,15.51,15.47,15.51,5000.0,15.49,15.51,15.47,15.51,5000.0
2008-03-28 11:00:00,15.47,15.49,15.42,15.44,19000.0,15.47,15.49,15.42,15.44,19000.0
2008-03-28 11:05:00,15.45,15.45,15.45,15.45,1600.0,15.45,15.45,15.45,15.45,1600.0
2008-03-28 11:10:00,15.45,15.45,15.44,15.45,6600.0,15.45,15.45,15.44,15.45,6600.0
2008-03-28 11:15:00,15.45,15.47,15.43,15.43,4600.0,15.45,15.47,15.43,15.43,4600.0
2008-03-28 11:20:00,15.42,15.43,15.31,15.35,16600.0,15.42,15.43,15.31,15.35,16600.0
2008-03-28 11:25:00,15.34,15.38,15.25,15.26,25000.0,15.34,15.38,15.25,15.26,25000.0
2008-03-28 11:30:00,15.25,15.28,15.22,15.28,33000.0,15.25,15.28,15.22,15.28,33000.0
2008-03-28 11:35:00,15.24,15.31,15.23,15.31,5600.0,15.24,15.31,15.23,15.31,5600.0
2008-03-28 11:40:00,15.27,15.27,15.26,15.26,6800.0,15.27,15.27,15.26,15.26,6800.0
2008-03-28 11:45:00,15.26,15.28,15.24,15.26,8800.0,15.26,15.28,15.24,15.26,8800.0
2008-03-28 11:50:00,15.25,15.26,15.23,15.23,21400.0,15.25,15.26,15.23,15.23,21400.0
2008-03-28 11:55:00,15.24,15.34,15.23,15.25,33400.0,15.24,15.34,15.23,15.25,33400.0
2008-03-28 12:00:00,15.27,15.29,15.24,15.24,4000.0,15.27,15.29,15.24,15.24,4000.0
2008-03-28 12:05:00,15.24,15.27,15.21,15.25,14800.0,15.24,15.27,15.21,15.25,14800.0
2008-03-28 12:10:00,15.25,15.25,15.21,15.22,23600.0,15.25,15.25,15.21,15.22,23600.0
2008-03-28 12:15:00,15.22,15.27,15.22,15.22,4200.0,15.22,15.27,15.22,15.22,4200.0
2008-03-28 12:20:00,15.23,15.23,15.22,15.22,1200.0,15.23,15.23,15.22,15.22,1200.0
2008-03-28 12:25:00,15.22,15.23,15.22,15.23,4600.0,15.22,15.23,15.22,15.23,4600.0
2008-03-28 12:30:00,15.22,15.23,15.22,15.22,1200.0,15.22,15.23,15.22,15.22,1200.0
2008-03-28 12:35:00,15.22,15.23,15.22,15.22,4400.0,15.22,15.23,15.22,15.22,4400.0
2008-03-28 12:40:00,15.22,15.23,15.22,15.22,2400.0,15.22,15.23,15.22,15.22,2400.0
2008-03-28 12:45:00,15.22,15.23,15.2,15.2,12200.0,15.22,15.23,15.2,15.2,12200.0
2008-03-28 12:50:00,15.2,15.21,15.2,15.21,8000.0,15.2,15.21,15.2,15.21,8000.0
2008-03-28 12:55:00,15.2,15.21,15.18,15.2,11000.0,15.2,15.21,15.18,15.2,11000.0
2008-03-28 13:00:00,15.21,15.3,15.2,15.3,38400.0,15.21,15.3,15.2,15.3,38400.0
2008-03-28 13:05:00,15.28,15.37,15.28,15.37,5400.0,15.28,15.37,15.28,15.37,5400.0
2008-03-28 13:10:00,15.37,15.39,15.25,15.25,5400.0,15.37,15.39,15.25,15.25,5400.0
2008-03-28 13:15:00,15.28,15.4,15.28,15.4,9800.0,15.28,15.4,15.28,15.4,9800.0
2008-03-28 13:20:00,15.38,15.38,15.33,15.34,2800.0,15.38,15.38,15.33,15.34,2800.0
2008-03-28 13:25:00,15.34,15.34,15.28,15.28,8800.0,15.34,15.34,15.28,15.28,8800.0
2008-03-28 13:30:00,15.3,15.3,15.23,15.3,21400.0,15.3,15.3,15.23,15.3,21400.0
2008-03-28 13:35:00,15.29,15.29,15.25,15.29,9600.0,15.29,15.29,15.25,15.29,9600.0
2008-03-28 13:40:00,15.28,15.28,15.27,15.27,3800.0,15.28,15.28,15.27,15.27,3800.0
2008-03-28 13:45:00,15.27,15.28,15.26,15.27,6600.0,15.27,15.28,15.26,15.27,6600.0
2008-03-28 13:50:00,15.28,15.28,15.26,15.27,3800.0,15.28,15.28,15.26,15.27,3800.0
2008-03-28 13:55:00,15.27,15.28,15.25,15.25,10200.0,15.27,15.28,15.25,15.25,10200.0
2008-03-28 14:00:00,15.25,15.26,15.24,15.24,5200.0,15.25,15.26,15.24,15.24,5200.0
2008-03-28 14:05:00,15.25,15.28,15.24,15.28,17800.0,15.25,15.28,15.24,15.28,17800.0
2008-03-28 14:10:00,15.28,15.3,15.28,15.3,4800.0,15.28,15.3,15.28,15.3,4800.0
2008-03-28 14:15:00,15.28,15.3,15.27,15.3,4800.0,15.28,15.3,15.27,15.3,4800.0
2008-03-28 14:20:00,15.27,15.27,15.27,15.27,11200.0,15.27,15.27,15.27,15.27,11200.0
2008-03-28 14:25:00,15.27,15.27,15.26,15.26,12800.0,15.27,15.27,15.26,15.26,12800.0
2008-03-28 14:30:00,15.26,15.27,15.25,15.26,6400.0,15.26,15.27,15.25,15.26,6400.0
2008-03-28 14:35:00,15.26,15.26,15.24,15.24,6800.0,15.26,15.26,15.24,15.24,6800.0
2008-03-28 14:40:00,15.24,15.24,15.22,15.22,13800.0,15.24,15.24,15.22,15.22,13800.0
2008-03-28 14:45:00,15.22,15.22,15.22,15.22,5400.0,15.22,15.22,15.22,15.22,5400.0
2008-03-28 14:50:00,15.22,15.22,15.16,15.2,17400.0,15.22,15.22,15.16,15.2,17400.0
2008-03-28 14:55:00,15.2,15.22,15.2,15.2,12200.0,15.2,15.22,15.2,15.2,12200.0
2008-03-28 15:00:00,15.21,15.21,15.15,15.15,4800.0,15.21,15.21,15.15,15.15,4800.0
2008-03-28 15:05:00,15.19,15.19,15.1,15.12,4600.0,15.19,15.19,15.1,15.12,4600.0
2008-03-28 15:10:00,15.11,15.11,15.05,15.06,9400.0,15.11,15.11,15.05,15.06,9400.0
2008-03-28 15:15:00,15.05,15.05,15.0,15.0,10000.0,15.05,15.05,15.0,15.0,10000.0
2008-03-28 15:20:00,15.0,15.1,15.0,15.01,36400.0,15.0,15.1,15.0,15.01,36400.0
2008-03-28 15:25:00,15.01,15.01,14.86,14.88,36800.0,15.01,15.01,14.86,14.88,36800.0
2008-03-28 15:30:00,14.87,14.92,14.76,14.78,49400.0,14.87,14.92,14.76,14.78,49400.0
2008-03-28 15:35:00,14.78,14.9,14.77,14.78,22600.0,14.78,14.9,14.77,14.78,22600.0
2008-03-28 15:40:00,14.77,14.78,14.74,14.74,25400.0,14.77,14.78,14.74,14.74,25400.0
2008-03-28 15:45:00,14.74,14.83,14.69,14.83,41200.0,14.74,14.83,14.69,14.83,41200.0
2008-03-28 15:50:00,14.77,14.85,14.6,14.64,154200.0,14.77,14.85,14.6,14.64,154200.0
2008-03-28 15:55:00,14.67,14.78,14.59,14.77,54800.0,14.67,14.78,14.59,14.77,54800.0
2008-03-31 09:30:00,14.65,14.65,14.38,14.4,75400.0,14.65,14.65,14.38,14.4,75400.0
2008-03-31 09:35:00,14.44,14.65,14.26,14.65,56200.0,14.44,14.65,14.26,14.65,56200.0
2008-03-31 09:40:00,14.65,14.81,14.55,14.69,21000.0,14.65,14.81,14.55,14.69,21000.0
2008-03-31 09:45:00,14.72,15.03,14.72,15.01,32000.0,14.72,15.03,14.72,15.01,32000.0
2008-03-31 09:50:00,15.0,15.01,14.9,14.94,15000.0,15.0,15.01,14.9,14.94,15000.0
2008-03-31 09:55:00,14.93,15.0,14.93,15.0,9200.0,14.93,15.0,14.93,15.0,9200.0
2008-03-31 10:00:00,14.99,14.99,14.72,14.78,27400.0,14.99,14.99,14.72,14.78,27400.0
2008-03-31 10:05:00,14.8,14.87,14.79,14.82,26000.0,14.8,14.87,14.79,14.82,26000.0
2008-03-31 10:10:00,14.84,14.88,14.8,14.8,17000.0,14.84,14.88,14.8,14.8,17000.0
2008-03-31 10:15:00,14.8,14.9,14.78,14.88,12000.0,14.8,14.9,14.78,14.88,12000.0
2008-03-31 10:20:00,14.93,15.15,14.93,15.07,56400.0,14.93,15.15,14.93,15.07,56400.0
2008-03-31 10:25:00,15.08,15.1,14.4,14.6,81600.0,15.08,15.1,14.4,14.6,81600.0
2008-03-31 10:30:00,14.55,14.56,13.9,14.22,134600.0,14.55,14.56,13.9,14.22,134600.0
2008-03-31 10:35:00,14.22,14.39,14.17,14.39,18800.0,14.22,14.39,14.17,14.39,18800.0
2008-03-31 10:40:00,14.35,14.39,14.17,14.23,18000.0,14.35,14.39,14.17,14.23,18000.0
2008-03-31 10:45:00,14.22,14.7,14.2,14.5,55600.0,14.22,14.7,14.2,14.5,55600.0
2008-03-31 10:50:00,14.51,14.59,14.47,14.58,8400.0,14.51,14.59,14.47,14.58,8400.0
2008-03-31 10:55:00,14.58,14.6,14.44,14.57,24400.0,14.58,14.6,14.44,14.57,24400.0
2008-03-31 11:00:00,14.58,14.6,14.54,14.6,17200.0,14.58,14.6,14.54,14.6,17200.0
2008-03-31 11:05:00,14.57,14.63,14.5,14.53,59200.0,14.57,14.63,14.5,14.53,59200.0
2008-03-31 11:10:00,14.53,14.56,14.33,14.43,37800.0,14.53,14.56,14.33,14.43,37800.0
2008-03-31 11:15:00,14.53,14.53,14.39,14.49,13800.0,14.53,14.53,14.39,14.49,13800.0
2008-03-31 11:20:00,14.47,14.53,14.27,14.31,16800.0,14.47,14.53,14.27,14.31,16800.0
2008-03-31 11:25:00,14.32,14.44,14.31,14.31,7000.0,14.32,14.44,14.31,14.31,7000.0
2008-03-31 11:30:00,14.4,14.4,14.27,14.31,12800.0,14.4,14.4,14.27,14.31,12800.0
2008-03-31 11:35:00,14.31,14.38,14.3,14.31,12000.0,14.31,14.38,14.3,14.31,12000.0
2008-03-31 11:40:00,14.3,14.3,14.21,14.21,9000.0,14.3,14.3,14.21,14.21,9000.0
2008-03-31 11:45:00,14.21,14.36,14.17,14.31,12200.0,14.21,14.36,14.17,14.31,12200.0
2008-03-31 11:50:00,14.34,14.36,14.3,14.31,8000.0,14.34,14.36,14.3,14.31,8000.0
2008-03-31 11:55:00,14.35,14.35,14.19,14.27,13200.0,14.35,14.35,14.19,14.27,13200.0
2008-03-31 12:00:00,14.26,14.3,14.21,14.3,9200.0,14.26,14.3,14.21,14.3,9200.0
2008-03-31 12:05:00,14.35,14.35,14.24,14.25,11800.0,14.35,14.35,14.24,14.25,11800.0
2008-03-31 12:10:00,14.24,14.25,14.16,14.25,9000.0,14.24,14.25,14.16,14.25,9000.0
2008-03-31 12:15:00,14.25,14.26,14.2,14.21,8000.0,14.25,14.26,14.2,14.21,8000.0
2008-03-31 12:20:00,14.21,14.27,14.21,14.24,1600.0,14.21,14.27,14.21,14.24,1600.0
2008-03-31 12:25:00,14.22,14.27,14.22,14.24,7600.0,14.22,14.27,14.22,14.24,7600.0
2008-03-31 12:30:00,14.24,14.27,14.22,14.26,7400.0,14.24,14.27,14.22,14.26,7400.0
2008-03-31 12:35:00,14.27,14.34,14.25,14.26,6200.0,14.27,14.34,14.25,14.26,6200.0
2008-03-31 12:40:00,14.27,14.28,14.16,14.22,35800.0,14.27,14.28,14.16,14.22,35800.0
2008-03-31 12:45:00,14.22,14.23,14.19,14.22,17600.0,14.22,14.23,14.19,14.22,17600.0
2008-03-31 12:50:00,14.24,14.24,14.21,14.24,8800.0,14.24,14.24,14.21,14.24,8800.0
2008-03-31 12:55:00,14.26,14.32,14.26,14.29,10200.0,14.26,14.32,14.26,14.29,10200.0
2008-03-31 13:00:00,14.31,14.32,14.3,14.31,13000.0,14.31,14.32,14.3,14.31,13000.0
2008-03-31 13:05:00,14.32,14.42,14.31,14.34,15000.0,14.32,14.42,14.31,14.34,15000.0
2008-03-31 13:10:00,14.42,14.53,14.33,14.44,47600.0,14.42,14.53,14.33,14.44,47600.0
2008-03-31 13:15:00,14.44,14.46,14.34,14.38,25000.0,14.44,14.46,14.34,14.38,25000.0
2008-03-31 13:20:00,14.35,14.45,14.31,14.44,16600.0,14.35,14.45,14.31,14.44,16600.0
2008-03-31 13:25:00,14.44,14.5,14.42,14.46,14600.0,14.44,14.5,14.42,14.46,14600.0
2008-03-31 13:30:00,14.47,14.49,14.46,14.46,8600.0,14.47,14.49,14.46,14.46,8600.0
2008-03-31 13:35:00,14.46,14.46,14.42,14.45,14000.0,14.46,14.46,14.42,14.45,14000.0
2008-03-31 13:40:00,14.47,14.47,14.42,14.42,13000.0,14.47,14.47,14.42,14.42,13000.0
2008-03-31 13:45:00,14.47,14.5,14.43,14.5,2200.0,14.47,14.5,14.43,14.5,2200.0
2008-03-31 13:50:00,14.48,14.48,14.46,14.46,5200.0,14.48,14.48,14.46,14.46,5200.0
2008-03-31 13:55:00,14.47,14.5,14.47,14.5,8200.0,14.47,14.5,14.47,14.5,8200.0
2008-03-31 14:00:00,14.5,14.55,14.49,14.52,7600.0,14.5,14.55,14.49,14.52,7600.0
2008-03-31 14:05:00,14.51,14.52,14.49,14.51,6800.0,14.51,14.52,14.49,14.51,6800.0
2008-03-31 14:10:00,14.51,14.51,14.39,14.39,18000.0,14.51,14.51,14.39,14.39,18000.0
2008-03-31 14:15:00,14.39,14.41,14.39,14.4,6800.0,14.39,14.41,14.39,14.4,6800.0
2008-03-31 14:20:00,14.4,14.4,14.35,14.35,11400.0,14.4,14.4,14.35,14.35,11400.0
2008-03-31 14:25:00,14.35,14.38,14.34,14.37,12000.0,14.35,14.38,14.34,14.37,12000.0
2008-03-31 14:30:00,14.38,14.7,14.38,14.47,36000.0,14.38,14.7,14.38,14.47,36000.0
2008-03-31 14:35:00,14.46,14.54,14.46,14.54,1600.0,14.46,14.54,14.46,14.54,1600.0
2008-03-31 14:40:00,14.49,14.49,14.47,14.47,3400.0,14.49,14.49,14.47,14.47,3400.0
2008-03-31 14:45:00,14.47,14.49,14.4,14.45,5200.0,14.47,14.49,14.4,14.45,5200.0
2008-03-31 14:50:00,14.4,14.4,14.35,14.35,8800.0,14.4,14.4,14.35,14.35,8800.0
2008-03-31 14:55:00,14.38,14.38,14.33,14.33,18200.0,14.38,14.38,14.33,14.33,18200.0
2008-03-31 15:00:00,14.31,14.35,14.31,14.32,10600.0,14.31,14.35,14.31,14.32,10600.0
2008-03-31 15:05:00,14.31,14.32,14.29,14.3,14600.0,14.31,14.32,14.29,14.3,14600.0
2008-03-31 15:10:00,14.29,14.31,14.27,14.3,22600.0,14.29,14.31,14.27,14.3,22600.0
2008-03-31 15:15:00,14.3,14.31,14.28,14.28,12400.0,14.3,14.31,14.28,14.28,12400.0
2008-03-31 15:20:00,14.27,14.28,14.18,14.2,20800.0,14.27,14.28,14.18,14.2,20800.0
2008-03-31 15:25:00,14.2,14.26,14.18,14.18,43400.0,14.2,14.26,14.18,14.18,43400.0
2008-03-31 15:30:00,14.18,14.22,14.15,14.21,25800.0,14.18,14.22,14.15,14.21,25800.0
2008-03-31 15:35:00,14.21,14.27,14.2,14.27,34200.0,14.21,14.27,14.2,14.27,34200.0
2008-03-31 15:40:00,14.26,14.34,14.26,14.32,23800.0,14.26,14.34,14.26,14.32,23800.0
2008-03-31 15:45:00,14.3,14.38,14.3,14.38,145200.0,14.3,14.38,14.3,14.38,145200.0
2008-03-31 15:50:00,14.38,14.38,14.35,14.35,14800.0,14.38,14.38,14.35,14.35,14800.0
2008-03-31 15:55:00,14.35,14.38,14.21,14.21,48600.0,14.35,14.38,14.21,14.21,48600.0
2008-04-01 09:30:00,14.24,14.81,14.24,14.75,44000.0,14.24,14.81,14.24,14.75,44000.0
2008-04-01 09:35:00,14.75,14.92,14.72,14.88,48000.0,14.75,14.92,14.72,14.88,48000.0
2008-04-01 09:40:00,14.88,15.1,14.88,14.97,61600.0,14.88,15.1,14.88,14.97,61600.0
2008-04-01 09:45:00,15.0,15.1,14.92,15.1,28800.0,15.0,15.1,14.92,15.1,28800.0
2008-04-01 09:50:00,15.08,15.08,14.98,15.02,8000.0,15.08,15.08,14.98,15.02,8000.0
2008-04-01 09:55:00,15.02,15.29,15.01,15.26,47200.0,15.02,15.29,15.01,15.26,47200.0
2008-04-01 10:00:00,15.22,15.43,15.2,15.37,37600.0,15.22,15.43,15.2,15.37,37600.0
2008-04-01 10:05:00,15.37,15.37,15.25,15.29,30800.0,15.37,15.37,15.25,15.29,30800.0
2008-04-01 10:10:00,15.27,15.31,15.06,15.07,41200.0,15.27,15.31,15.06,15.07,41200.0
2008-04-01 10:15:00,15.06,15.22,15.03,15.22,23800.0,15.06,15.22,15.03,15.22,23800.0
2008-04-01 10:20:00,15.22,15.35,15.2,15.35,28400.0,15.22,15.35,15.2,15.35,28400.0
2008-04-01 10:25:00,15.33,15.49,15.32,15.48,30800.0,15.33,15.49,15.32,15.48,30800.0
2008-04-01 10:30:00,15.46,15.49,15.38,15.49,23200.0,15.46,15.49,15.38,15.49,23200.0
2008-04-01 10:35:00,15.49,15.57,15.44,15.52,60000.0,15.49,15.57,15.44,15.52,60000.0
2008-04-01 10:40:00,15.56,15.58,15.47,15.58,18800.0,15.56,15.58,15.47,15.58,18800.0
2008-04-01 10:45:00,15.6,15.63,15.43,15.47,35800.0,15.6,15.63,15.43,15.47,35800.0
2008-04-01 10:50:00,15.44,15.94,15.3,15.88,115200.0,15.44,15.94,15.3,15.88,115200.0
2008-04-01 10:55:00,15.88,15.92,15.75,15.8,54800.0,15.88,15.92,15.75,15.8,54800.0
2008-04-01 11:00:00,15.79,15.94,15.72,15.83,51400.0,15.79,15.94,15.72,15.83,51400.0
2008-04-01 11:05:00,15.83,16.0,15.81,15.95,53000.0,15.83,16.0,15.81,15.95,53000.0
2008-04-01 11:10:00,15.95,15.97,15.75,15.79,39000.0,15.95,15.97,15.75,15.79,39000.0
2008-04-01 11:15:00,15.75,15.82,15.53,15.74,68800.0,15.75,15.82,15.53,15.74,68800.0
2008-04-01 11:20:00,15.8,15.8,15.47,15.47,38400.0,15.8,15.8,15.47,15.47,38400.0
2008-04-01 11:25:00,15.46,15.53,15.38,15.43,20000.0,15.46,15.53,15.38,15.43,20000.0
2008-04-01 11:30:00,15.43,15.55,15.43,15.55,36200.0,15.43,15.55,15.43,15.55,36200.0
2008-04-01 11:35:00,15.55,15.55,15.5,15.52,54400.0,15.55,15.55,15.5,15.52,54400.0
2008-04-01 11:40:00,15.5,15.54,15.49,15.49,18200.0,15.5,15.54,15.49,15.49,18200.0
2008-04-01 11:45:00,15.45,15.45,15.35,15.39,31800.0,15.45,15.45,15.35,15.39,31800.0
2008-04-01 11:50:00,15.45,15.45,15.37,15.39,23400.0,15.45,15.45,15.37,15.39,23400.0
2008-04-01 11:55:00,15.4,15.47,15.38,15.43,18000.0,15.4,15.47,15.38,15.43,18000.0
2008-04-01 12:00:00,15.43,15.55,15.41,15.51,19000.0,15.43,15.55,15.41,15.51,19000.0
2008-04-01 12:05:00,15.52,15.55,15.5,15.55,29800.0,15.52,15.55,15.5,15.55,29800.0
2008-04-01 12:10:00,15.55,15.65,15.55,15.65,41000.0,15.55,15.65,15.55,15.65,41000.0
2008-04-01 12:15:00,15.65,15.69,15.53,15.62,136200.0,15.65,15.69,15.53,15.62,136200.0
2008-04-01 12:20:00,15.63,15.64,15.6,15.63,12600.0,15.63,15.64,15.6,15.63,12600.0
2008-04-01 12:25:00,15.72,15.72,15.65,15.7,21200.0,15.72,15.72,15.65,15.7,21200.0
2008-04-01 12:30:00,15.71,15.71,15.55,15.67,106000.0,15.71,15.71,15.55,15.67,106000.0
2008-04-01 12:35:00,15.65,15.69,15.63,15.67,54600.0,15.65,15.69,15.63,15.67,54600.0
2008-04-01 12:40:00,15.67,15.67,15.6,15.63,35000.0,15.67,15.67,15.6,15.63,35000.0
2008-04-01 12:45:00,15.63,15.65,15.58,15.65,13800.0,15.63,15.65,15.58,15.65,13800.0
2008-04-01 12:50:00,15.65,15.76,15.62,15.71,48400.0,15.65,15.76,15.62,15.71,48400.0
2008-04-01 12:55:00,15.71,15.74,15.7,15.74,15800.0,15.71,15.74,15.7,15.74,15800.0
2008-04-01 13:00:00,15.72,15.86,15.7,15.8,31200.0,15.72,15.86,15.7,15.8,31200.0
2008-04-01 13:05:00,15.8,15.8,15.75,15.78,12400.0,15.8,15.8,15.75,15.78,12400.0
2008-04-01 13:10:00,15.75,15.75,15.7,15.7,5200.0,15.75,15.75,15.7,15.7,5200.0
2008-04-01 13:15:00,15.7,15.79,15.7,15.76,22600.0,15.7,15.79,15.7,15.76,22600.0
2008-04-01 13:20:00,15.77,15.77,15.7,15.75,19200.0,15.77,15.77,15.7,15.75,19200.0
2008-04-01 13:25:00,15.71,15.72,15.7,15.7,16800.0,15.71,15.72,15.7,15.7,16800.0
2008-04-01 13:30:00,15.7,15.83,15.68,15.8,22400.0,15.7,15.83,15.68,15.8,22400.0
2008-04-01 13:35:00,15.8,16.0,15.75,15.94,59200.0,15.8,16.0,15.75,15.94,59200.0
2008-04-01 13:40:00,15.9,15.96,15.79,15.88,15000.0,15.9,15.96,15.79,15.88,15000.0
2008-04-01 13:45:00,15.86,15.97,15.85,15.97,23200.0,15.86,15.97,15.85,15.97,23200.0
2008-04-01 13:50:00,15.94,15.98,15.94,15.96,11400.0,15.94,15.98,15.94,15.96,11400.0
2008-04-01 13:55:00,15.96,16.0,15.8,15.99,34800.0,15.96,16.0,15.8,15.99,34800.0
2008-04-01 14:00:00,16.0,16.03,15.9,15.99,43200.0,16.0,16.03,15.9,15.99,43200.0
2008-04-01 14:05:00,16.01,16.03,15.81,15.83,34800.0,16.01,16.03,15.81,15.83,34800.0
2008-04-01 14:10:00,15.86,15.87,15.71,15.71,27200.0,15.86,15.87,15.71,15.71,27200.0
2008-04-01 14:15:00,15.71,15.74,15.55,15.72,25000.0,15.71,15.74,15.55,15.72,25000.0
2008-04-01 14:20:00,15.77,15.9,15.72,15.81,44400.0,15.77,15.9,15.72,15.81,44400.0
2008-04-01 14:25:00,15.82,15.87,15.77,15.78,34000.0,15.82,15.87,15.77,15.78,34000.0
2008-04-01 14:30:00,15.8,15.92,15.78,15.92,45600.0,15.8,15.92,15.78,15.92,45600.0
2008-04-01 14:35:00,15.94,15.96,15.84,15.85,15800.0,15.94,15.96,15.84,15.85,15800.0
2008-04-01 14:40:00,15.88,15.88,15.8,15.87,15600.0,15.88,15.88,15.8,15.87,15600.0
2008-04-01 14:45:00,15.88,15.9,15.86,15.9,15800.0,15.88,15.9,15.86,15.9,15800.0
2008-04-01 14:50:00,15.9,15.93,15.88,15.88,12400.0,15.9,15.93,15.88,15.88,12400.0
2008-04-01 14:55:00,15.88,15.9,15.83,15.85,26200.0,15.88,15.9,15.83,15.85,26200.0
2008-04-01 15:00:00,15.85,15.96,15.85,15.91,21800.0,15.85,15.96,15.85,15.91,21800.0
2008-04-01 15:05:00,15.9,15.93,15.83,15.86,27600.0,15.9,15.93,15.83,15.86,27600.0
2008-04-01 15:10:00,15.88,15.88,15.8,15.86,18800.0,15.88,15.88,15.8,15.86,18800.0
2008-04-01 15:15:00,15.85,15.86,15.81,15.83,20600.0,15.85,15.86,15.81,15.83,20600.0
2008-04-01 15:20:00,15.83,15.85,15.8,15.8,28000.0,15.83,15.85,15.8,15.8,28000.0
2008-04-01 15:25:00,15.82,15.82,15.47,15.47,82000.0,15.82,15.82,15.47,15.47,82000.0
2008-04-01 15:30:00,15.45,15.47,15.26,15.36,93400.0,15.45,15.47,15.26,15.36,93400.0
2008-04-01 15:35:00,15.36,15.37,14.9,15.2,168800.0,15.36,15.37,14.9,15.2,168800.0
2008-04-01 15:40:00,15.2,15.47,15.18,15.35,95600.0,15.2,15.47,15.18,15.35,95600.0
2008-04-01 15:45:00,15.37,15.66,15.36,15.56,85200.0,15.37,15.66,15.36,15.56,85200.0
2008-04-01 15:50:00,15.58,15.75,15.5,15.63,155800.0,15.58,15.75,15.5,15.63,155800.0
2008-04-01 15:55:00,15.63,15.95,15.59,15.79,174800.0,15.63,15.95,15.59,15.79,174800.0
2008-04-02 09:30:00,14.97,15.96,14.97,15.64,447600.0,14.97,15.96,14.97,15.64,447600.0
2008-04-02 09:35:00,15.65,16.18,15.38,16.08,254000.0,15.65,16.18,15.38,16.08,254000.0
2008-04-02 09:40:00,16.09,16.37,16.0,16.37,200200.0,16.09,16.37,16.0,16.37,200200.0
2008-04-02 09:45:00,16.33,17.22,16.3,17.11,381000.0,16.33,17.22,16.3,17.11,381000.0
2008-04-02 09:50:00,17.1,17.1,16.55,16.93,231800.0,17.1,17.1,16.55,16.93,231800.0
2008-04-02 09:55:00,16.99,16.99,16.75,16.83,135000.0,16.99,16.99,16.75,16.83,135000.0
2008-04-02 10:00:00,16.83,17.0,16.46,16.67,185000.0,16.83,17.0,16.46,16.67,185000.0
2008-04-02 10:05:00,16.68,16.7,16.5,16.6,37000.0,16.68,16.7,16.5,16.6,37000.0
2008-04-02 10:10:00,16.61,16.69,16.42,16.56,73000.0,16.61,16.69,16.42,16.56,73000.0
2008-04-02 10:15:00,16.58,16.78,16.5,16.75,112200.0,16.58,16.78,16.5,16.75,112200.0
2008-04-02 10:20:00,16.75,16.82,16.53,16.7,91400.0,16.75,16.82,16.53,16.7,91400.0
2008-04-02 10:25:00,16.71,16.75,16.64,16.67,46200.0,16.71,16.75,16.64,16.67,46200.0
2008-04-02 10:30:00,16.69,16.74,16.59,16.7,26800.0,16.69,16.74,16.59,16.7,26800.0
2008-04-02 10:35:00,16.69,16.78,16.68,16.75,71600.0,16.69,16.78,16.68,16.75,71600.0
2008-04-02 10:40:00,16.75,16.8,16.71,16.77,69000.0,16.75,16.8,16.71,16.77,69000.0
2008-04-02 10:45:00,16.75,16.8,16.72,16.8,35400.0,16.75,16.8,16.72,16.8,35400.0
2008-04-02 10:50:00,16.8,16.83,16.68,16.68,52200.0,16.8,16.83,16.68,16.68,52200.0
2008-04-02 10:55:00,16.71,16.82,16.68,16.77,34600.0,16.71,16.82,16.68,16.77,34600.0
2008-04-02 11:00:00,16.8,16.88,16.74,16.8,80000.0,16.8,16.88,16.74,16.8,80000.0
2008-04-02 11:05:00,16.82,16.82,16.74,16.75,42800.0,16.82,16.82,16.74,16.75,42800.0
2008-04-02 11:10:00,16.75,16.75,16.5,16.51,48800.0,16.75,16.75,16.5,16.51,48800.0
2008-04-02 11:15:00,16.52,16.63,16.45,16.59,59600.0,16.52,16.63,16.45,16.59,59600.0
2008-04-02 11:20:00,16.59,16.7,16.59,16.67,17400.0,16.59,16.7,16.59,16.67,17400.0
2008-04-02 11:25:00,16.62,16.64,16.48,16.52,42600.0,16.62,16.64,16.48,16.52,42600.0
2008-04-02 11:30:00,16.52,16.52,16.22,16.43,89400.0,16.52,16.52,16.22,16.43,89400.0
2008-04-02 11:35:00,16.43,16.54,16.42,16.45,27600.0,16.43,16.54,16.42,16.45,27600.0
2008-04-02 11:40:00,16.48,16.48,16.38,16.4,27600.0,16.48,16.48,16.38,16.4,27600.0
2008-04-02 11:45:00,16.39,16.63,16.36,16.45,104600.0,16.39,16.63,16.36,16.45,104600.0
2008-04-02 11:50:00,16.46,16.62,16.46,16.53,64400.0,16.46,16.62,16.46,16.53,64400.0
2008-04-02 11:55:00,16.54,16.57,16.48,16.5,44600.0,16.54,16.57,16.48,16.5,44600.0
2008-04-02 12:00:00,16.5,16.5,16.47,16.5,25200.0,16.5,16.5,16.47,16.5,25200.0
2008-04-02 12:05:00,16.5,16.5,16.48,16.49,15600.0,16.5,16.5,16.48,16.49,15600.0
2008-04-02 12:10:00,16.49,16.49,16.39,16.4,83000.0,16.49,16.49,16.39,16.4,83000.0
2008-04-02 12:15:00,16.4,16.4,16.22,16.24,65400.0,16.4,16.4,16.22,16.24,65400.0
2008-04-02 12:20:00,16.25,16.31,16.16,16.29,42200.0,16.25,16.31,16.16,16.29,42200.0
2008-04-02 12:25:00,16.28,16.29,16.2,16.23,72800.0,16.28,16.29,16.2,16.23,72800.0
2008-04-02 12:30:00,16.24,16.24,15.96,15.99,97600.0,16.24,16.24,15.96,15.99,97600.0
2008-04-02 12:35:00,15.96,16.13,15.95,16.04,48400.0,15.96,16.13,15.95,16.04,48400.0
2008-04-02 12:40:00,16.08,16.09,15.93,15.96,69000.0,16.08,16.09,15.93,15.96,69000.0
2008-04-02 12:45:00,15.95,16.09,15.88,15.99,60400.0,15.95,16.09,15.88,15.99,60400.0
2008-04-02 12:50:00,15.99,16.07,15.93,16.04,21200.0,15.99,16.07,15.93,16.04,21200.0
2008-04-02 12:55:00,16.04,16.04,15.99,16.02,14200.0,16.04,16.04,15.99,16.02,14200.0
2008-04-02 13:00:00,16.0,16.04,15.97,16.03,23400.0,16.0,16.04,15.97,16.03,23400.0
2008-04-02 13:05:00,16.03,16.03,15.7,15.76,125000.0,16.03,16.03,15.7,15.76,125000.0
2008-04-02 13:10:00,15.76,15.78,15.65,15.76,134600.0,15.76,15.78,15.65,15.76,134600.0
2008-04-02 13:15:00,15.78,15.92,15.76,15.81,40600.0,15.78,15.92,15.76,15.81,40600.0
2008-04-02 13:20:00,15.79,15.84,15.72,15.74,44600.0,15.79,15.84,15.72,15.74,44600.0
2008-04-02 13:25:00,15.74,15.79,15.7,15.76,62600.0,15.74,15.79,15.7,15.76,62600.0
2008-04-02 13:30:00,15.77,15.78,15.63,15.65,57400.0,15.77,15.78,15.63,15.65,57400.0
2008-04-02 13:35:00,15.65,15.67,15.61,15.63,37800.0,15.65,15.67,15.61,15.63,37800.0
2008-04-02 13:40:00,15.63,15.89,15.63,15.83,69200.0,15.63,15.89,15.63,15.83,69200.0
2008-04-02 13:45:00,15.84,16.0,15.8,15.96,46600.0,15.84,16.0,15.8,15.96,46600.0
2008-04-02 13:50:00,15.93,16.0,15.93,15.98,28200.0,15.93,16.0,15.93,15.98,28200.0
2008-04-02 13:55:00,15.96,15.97,15.86,15.86,9000.0,15.96,15.97,15.86,15.86,9000.0
2008-04-02 14:00:00,15.86,15.93,15.79,15.9,15400.0,15.86,15.93,15.79,15.9,15400.0
2008-04-02 14:05:00,15.9,15.97,15.88,15.97,14600.0,15.9,15.97,15.88,15.97,14600.0
2008-04-02 14:10:00,15.99,16.01,15.93,15.93,25600.0,15.99,16.01,15.93,15.93,25600.0
2008-04-02 14:15:00,15.91,15.91,15.81,15.85,14800.0,15.91,15.91,15.81,15.85,14800.0
2008-04-02 14:20:00,15.84,15.85,15.81,15.81,14400.0,15.84,15.85,15.81,15.81,14400.0
2008-04-02 14:25:00,15.81,15.81,15.72,15.74,28800.0,15.81,15.81,15.72,15.74,28800.0
2008-04-02 14:30:00,15.73,15.73,15.69,15.7,29600.0,15.73,15.73,15.69,15.7,29600.0
2008-04-02 14:35:00,15.7,15.7,15.4,15.4,120400.0,15.7,15.7,15.4,15.4,120400.0
2008-04-02 14:40:00,15.4,15.49,15.35,15.38,37400.0,15.4,15.49,15.35,15.38,37400.0
2008-04-02 14:45:00,15.35,15.47,15.35,15.37,37000.0,15.35,15.47,15.35,15.37,37000.0
2008-04-02 14:50:00,15.38,15.47,15.33,15.4,52000.0,15.38,15.47,15.33,15.4,52000.0
2008-04-02 14:55:00,15.44,15.46,15.38,15.38,45600.0,15.44,15.46,15.38,15.38,45600.0
2008-04-02 15:00:00,15.38,15.44,15.3,15.3,48600.0,15.38,15.44,15.3,15.3,48600.0
2008-04-02 15:05:00,15.3,15.37,15.3,15.34,33800.0,15.3,15.37,15.3,15.34,33800.0
2008-04-02 15:10:00,15.33,15.36,15.27,15.28,68200.0,15.33,15.36,15.27,15.28,68200.0
2008-04-02 15:15:00,15.28,15.3,15.14,15.16,57400.0,15.28,15.3,15.14,15.16,57400.0
2008-04-02 15:20:00,15.14,15.24,15.08,15.24,50800.0,15.14,15.24,15.08,15.24,50800.0
2008-04-02 15:25:00,15.24,15.46,15.24,15.43,55400.0,15.24,15.46,15.24,15.43,55400.0
2008-04-02 15:30:00,15.38,15.41,15.28,15.28,48400.0,15.38,15.41,15.28,15.28,48400.0
2008-04-02 15:35:00,15.28,15.52,15.21,15.43,93400.0,15.28,15.52,15.21,15.43,93400.0
2008-04-02 15:40:00,15.43,15.52,15.42,15.45,71200.0,15.43,15.52,15.42,15.45,71200.0
2008-04-02 15:45:00,15.47,15.59,15.42,15.45,622000.0,15.47,15.59,15.42,15.45,622000.0
2008-04-02 15:50:00,15.46,15.53,15.44,15.49,93800.0,15.46,15.53,15.44,15.49,93800.0
2008-04-02 15:55:00,15.47,15.5,15.24,15.43,225000.0,15.47,15.5,15.24,15.43,225000.0
2008-04-03 09:30:00,15.6,15.95,15.5,15.88,114000.0,15.6,15.95,15.5,15.88,114000.0
2008-04-03 09:35:00,15.94,16.13,15.87,16.07,56000.0,15.94,16.13,15.87,16.07,56000.0
2008-04-03 09:40:00,16.08,16.1,15.61,15.65,59800.0,16.08,16.1,15.61,15.65,59800.0
2008-04-03 09:45:00,15.63,15.9,15.62,15.88,40000.0,15.63,15.9,15.62,15.88,40000.0
2008-04-03 09:50:00,15.88,16.08,15.85,15.98,45800.0,15.88,16.08,15.85,15.98,45800.0
2008-04-03 09:55:00,15.99,15.99,15.86,15.86,17000.0,15.99,15.99,15.86,15.86,17000.0
2008-04-03 10:00:00,15.93,16.05,15.85,15.9,15200.0,15.93,16.05,15.85,15.9,15200.0
2008-04-03 10:05:00,15.9,15.94,15.87,15.94,11800.0,15.9,15.94,15.87,15.94,11800.0
2008-04-03 10:10:00,15.93,16.03,15.93,16.03,15000.0,15.93,16.03,15.93,16.03,15000.0
2008-04-03 10:15:00,16.0,16.03,15.95,15.95,21800.0,16.0,16.03,15.95,15.95,21800.0
2008-04-03 10:20:00,15.96,15.96,15.88,15.88,12000.0,15.96,15.96,15.88,15.88,12000.0
2008-04-03 10:25:00,15.89,15.93,15.88,15.93,10800.0,15.89,15.93,15.88,15.93,10800.0
2008-04-03 10:30:00,15.88,15.88,15.87,15.87,9200.0,15.88,15.88,15.87,15.87,9200.0
2008-04-03 10:35:00,15.9,15.93,15.87,15.87,8800.0,15.9,15.93,15.87,15.87,8800.0
2008-04-03 10:40:00,15.87,15.88,15.82,15.85,21000.0,15.87,15.88,15.82,15.85,21000.0
2008-04-03 10:45:00,15.88,15.92,15.85,15.85,17600.0,15.88,15.92,15.85,15.85,17600.0
2008-04-03 10:50:00,15.88,15.94,15.86,15.88,10200.0,15.88,15.94,15.86,15.88,10200.0
2008-04-03 10:55:00,15.88,15.9,15.87,15.9,9400.0,15.88,15.9,15.87,15.9,9400.0
2008-04-03 11:00:00,15.9,15.9,15.86,15.86,8800.0,15.9,15.9,15.86,15.86,8800.0
2008-04-03 11:05:00,15.88,15.88,15.87,15.87,3600.0,15.88,15.88,15.87,15.87,3600.0
2008-04-03 11:10:00,15.87,15.88,15.87,15.87,6600.0,15.87,15.88,15.87,15.87,6600.0
2008-04-03 11:15:00,15.88,15.88,15.85,15.86,18400.0,15.88,15.88,15.85,15.86,18400.0
2008-04-03 11:20:00,15.86,15.87,15.47,15.53,91400.0,15.86,15.87,15.47,15.53,91400.0
2008-04-03 11:25:00,15.54,15.77,15.53,15.75,23400.0,15.54,15.77,15.53,15.75,23400.0
2008-04-03 11:30:00,15.75,15.88,15.74,15.86,10800.0,15.75,15.88,15.74,15.86,10800.0
2008-04-03 11:35:00,15.86,15.88,15.75,15.75,10800.0,15.86,15.88,15.75,15.75,10800.0
2008-04-03 11:40:00,15.8,15.87,15.75,15.81,4400.0,15.8,15.87,15.75,15.81,4400.0
2008-04-03 11:45:00,15.86,15.88,15.85,15.88,4600.0,15.86,15.88,15.85,15.88,4600.0
2008-04-03 11:50:00,15.86,15.88,15.79,15.79,10000.0,15.86,15.88,15.79,15.79,10000.0
2008-04-03 11:55:00,15.82,15.86,15.79,15.86,9600.0,15.82,15.86,15.79,15.86,9600.0
2008-04-03 12:00:00,15.82,15.82,15.78,15.8,5000.0,15.82,15.82,15.78,15.8,5000.0
2008-04-03 12:05:00,15.78,15.85,15.74,15.85,6200.0,15.78,15.85,15.74,15.85,6200.0
2008-04-03 12:10:00,15.84,15.85,15.81,15.81,5800.0,15.84,15.85,15.81,15.81,5800.0
2008-04-03 12:15:00,15.85,15.88,15.81,15.81,11000.0,15.85,15.88,15.81,15.81,11000.0
2008-04-03 12:20:00,15.86,15.86,15.82,15.85,8200.0,15.86,15.86,15.82,15.85,8200.0
2008-04-03 12:25:00,15.86,15.88,15.82,15.88,9400.0,15.86,15.88,15.82,15.88,9400.0
2008-04-03 12:30:00,15.86,15.89,15.86,15.88,29200.0,15.86,15.89,15.86,15.88,29200.0
2008-04-03 12:35:00,15.88,15.95,15.87,15.94,57200.0,15.88,15.95,15.87,15.94,57200.0
2008-04-03 12:40:00,15.95,15.95,15.87,15.88,18200.0,15.95,15.95,15.87,15.88,18200.0
2008-04-03 12:45:00,15.88,15.88,15.85,15.88,17200.0,15.88,15.88,15.85,15.88,17200.0
2008-04-03 12:50:00,15.88,15.88,15.87,15.88,9000.0,15.88,15.88,15.87,15.88,9000.0
2008-04-03 12:55:00,15.88,15.92,15.88,15.88,6000.0,15.88,15.92,15.88,15.88,6000.0
2008-04-03 13:00:00,15.89,15.93,15.89,15.93,6600.0,15.89,15.93,15.89,15.93,6600.0
2008-04-03 13:05:00,15.92,15.93,15.87,15.93,9400.0,15.92,15.93,15.87,15.93,9400.0
2008-04-03 13:10:00,15.93,15.97,15.93,15.96,14800.0,15.93,15.97,15.93,15.96,14800.0
2008-04-03 13:15:00,15.97,16.0,15.96,16.0,25400.0,15.97,16.0,15.96,16.0,25400.0
2008-04-03 13:20:00,16.0,16.03,15.96,16.02,11400.0,16.0,16.03,15.96,16.02,11400.0
2008-04-03 13:25:00,16.03,16.05,15.99,16.05,16000.0,16.03,16.05,15.99,16.05,16000.0
2008-04-03 13:30:00,16.05,16.05,16.0,16.04,29000.0,16.05,16.05,16.0,16.04,29000.0
2008-04-03 13:35:00,16.04,16.05,16.02,16.05,8200.0,16.04,16.05,16.02,16.05,8200.0
2008-04-03 13:40:00,16.04,16.04,16.0,16.02,34000.0,16.04,16.04,16.0,16.02,34000.0
2008-04-03 13:45:00,16.0,16.03,16.0,16.03,7600.0,16.0,16.03,16.0,16.03,7600.0
2008-04-03 13:50:00,16.01,16.02,16.0,16.0,9200.0,16.01,16.02,16.0,16.0,9200.0
2008-04-03 13:55:00,16.02,16.02,16.0,16.0,5200.0,16.02,16.02,16.0,16.0,5200.0
2008-04-03 14:00:00,16.0,16.01,16.0,16.0,11600.0,16.0,16.01,16.0,16.0,11600.0
2008-04-03 14:05:00,16.01,16.03,16.01,16.03,5600.0,16.01,16.03,16.01,16.03,5600.0
2008-04-03 14:10:00,16.03,16.05,16.0,16.05,10000.0,16.03,16.05,16.0,16.05,10000.0
2008-04-03 14:15:00,16.05,16.05,16.02,16.02,3200.0,16.05,16.05,16.02,16.02,3200.0
2008-04-03 14:20:00,16.01,16.03,16.0,16.0,5400.0,16.01,16.03,16.0,16.0,5400.0
2008-04-03 14:25:00,16.02,16.09,16.02,16.06,20800.0,16.02,16.09,16.02,16.06,20800.0
2008-04-03 14:30:00,16.08,16.08,16.05,16.07,10200.0,16.08,16.08,16.05,16.07,10200.0
2008-04-03 14:35:00,16.06,16.07,16.03,16.03,11600.0,16.06,16.07,16.03,16.03,11600.0
2008-04-03 14:40:00,16.03,16.07,16.03,16.07,17600.0,16.03,16.07,16.03,16.07,17600.0
2008-04-03 14:45:00,16.07,16.07,16.06,16.06,1600.0,16.07,16.07,16.06,16.06,1600.0
2008-04-03 14:50:00,16.07,16.07,16.01,16.05,29200.0,16.07,16.07,16.01,16.05,29200.0
2008-04-03 14:55:00,16.05,16.1,16.04,16.1,15000.0,16.05,16.1,16.04,16.1,15000.0
2008-04-03 15:00:00,16.1,16.1,16.08,16.09,7400.0,16.1,16.1,16.08,16.09,7400.0
2008-04-03 15:05:00,16.09,16.11,16.09,16.11,17800.0,16.09,16.11,16.09,16.11,17800.0
2008-04-03 15:10:00,16.11,16.11,16.08,16.11,12000.0,16.11,16.11,16.08,16.11,12000.0
2008-04-03 15:15:00,16.11,16.11,16.1,16.1,4800.0,16.11,16.11,16.1,16.1,4800.0
2008-04-03 15:20:00,16.11,16.11,16.06,16.06,9000.0,16.11,16.11,16.06,16.06,9000.0
2008-04-03 15:25:00,16.05,16.1,16.05,16.1,13800.0,16.05,16.1,16.05,16.1,13800.0
2008-04-03 15:30:00,16.11,16.13,16.1,16.11,21800.0,16.11,16.13,16.1,16.11,21800.0
2008-04-03 15:35:00,16.11,16.32,16.11,16.25,57800.0,16.11,16.32,16.11,16.25,57800.0
2008-04-03 15:40:00,16.25,16.25,16.11,16.13,42000.0,16.25,16.25,16.11,16.13,42000.0
2008-04-03 15:45:00,16.13,16.2,16.05,16.1,50400.0,16.13,16.2,16.05,16.1,50400.0
2008-04-03 15:50:00,16.11,16.18,16.11,16.18,21800.0,16.11,16.18,16.11,16.18,21800.0
2008-04-03 15:55:00,16.18,16.25,16.17,16.23,45000.0,16.18,16.25,16.17,16.23,45000.0
2008-04-04 09:30:00,16.55,16.56,16.28,16.31,22200.0,16.55,16.56,16.28,16.31,22200.0
2008-04-04 09:35:00,16.3,16.33,16.25,16.3,7000.0,16.3,16.33,16.25,16.3,7000.0
2008-04-04 09:40:00,16.28,16.39,16.25,16.36,10200.0,16.28,16.39,16.25,16.36,10200.0
2008-04-04 09:45:00,16.33,16.36,16.3,16.36,4400.0,16.33,16.36,16.3,16.36,4400.0
2008-04-04 09:50:00,16.36,16.43,16.36,16.43,5200.0,16.36,16.43,16.36,16.43,5200.0
2008-04-04 09:55:00,16.4,16.5,16.38,16.5,7600.0,16.4,16.5,16.38,16.5,7600.0
2008-04-04 10:00:00,16.49,16.49,16.42,16.42,11600.0,16.49,16.49,16.42,16.42,11600.0
2008-04-04 10:05:00,16.42,16.43,16.37,16.37,7600.0,16.42,16.43,16.37,16.37,7600.0
2008-04-04 10:10:00,16.39,16.39,16.36,16.37,9400.0,16.39,16.39,16.36,16.37,9400.0
2008-04-04 10:15:00,16.39,16.39,16.36,16.38,3800.0,16.39,16.39,16.36,16.38,3800.0
2008-04-04 10:20:00,16.38,16.38,16.36,16.37,11400.0,16.38,16.38,16.36,16.37,11400.0
2008-04-04 10:25:00,16.37,16.37,16.27,16.36,65800.0,16.37,16.37,16.27,16.36,65800.0
2008-04-04 10:30:00,16.36,16.36,16.3,16.32,4600.0,16.36,16.36,16.3,16.32,4600.0
2008-04-04 10:35:00,16.32,16.33,16.28,16.28,15600.0,16.32,16.33,16.28,16.28,15600.0
2008-04-04 10:40:00,16.3,16.42,16.3,16.41,20600.0,16.3,16.42,16.3,16.41,20600.0
2008-04-04 10:45:00,16.43,16.43,16.39,16.42,11000.0,16.43,16.43,16.39,16.42,11000.0
2008-04-04 10:50:00,16.42,16.45,16.42,16.45,8400.0,16.42,16.45,16.42,16.45,8400.0
2008-04-04 10:55:00,16.45,16.58,16.45,16.54,21400.0,16.45,16.58,16.45,16.54,21400.0
2008-04-04 11:00:00,16.54,16.57,16.45,16.5,71000.0,16.54,16.57,16.45,16.5,71000.0
2008-04-04 11:05:00,16.5,16.55,16.38,16.5,32400.0,16.5,16.55,16.38,16.5,32400.0
2008-04-04 11:10:00,16.5,16.5,16.44,16.46,76800.0,16.5,16.5,16.44,16.46,76800.0
2008-04-04 11:15:00,16.46,16.46,16.38,16.38,16400.0,16.46,16.46,16.38,16.38,16400.0
2008-04-04 11:20:00,16.36,16.38,16.35,16.35,9600.0,16.36,16.38,16.35,16.35,9600.0
2008-04-04 11:25:00,16.35,16.36,16.31,16.36,7000.0,16.35,16.36,16.31,16.36,7000.0
2008-04-04 11:30:00,16.38,16.38,16.36,16.38,6200.0,16.38,16.38,16.36,16.38,6200.0
2008-04-04 11:35:00,16.38,16.38,16.35,16.35,6200.0,16.38,16.38,16.35,16.35,6200.0
2008-04-04 11:40:00,16.35,16.36,16.35,16.36,7400.0,16.35,16.36,16.35,16.36,7400.0
2008-04-04 11:45:00,16.36,16.37,16.36,16.37,2200.0,16.36,16.37,16.36,16.37,2200.0
2008-04-04 11:50:00,16.36,16.37,16.36,16.37,4000.0,16.36,16.37,16.36,16.37,4000.0
2008-04-04 11:55:00,16.36,16.37,16.36,16.36,2800.0,16.36,16.37,16.36,16.36,2800.0
2008-04-04 12:00:00,16.37,16.42,16.37,16.42,7800.0,16.37,16.42,16.37,16.42,7800.0
2008-04-04 12:05:00,16.41,16.44,16.39,16.44,4000.0,16.41,16.44,16.39,16.44,4000.0
2008-04-04 12:10:00,16.45,16.48,16.42,16.48,12400.0,16.45,16.48,16.42,16.48,12400.0
2008-04-04 12:15:00,16.47,16.5,16.47,16.49,40400.0,16.47,16.5,16.47,16.49,40400.0
2008-04-04 12:20:00,16.5,16.5,16.49,16.5,21800.0,16.5,16.5,16.49,16.5,21800.0
2008-04-04 12:25:00,16.5,16.53,16.5,16.53,29000.0,16.5,16.53,16.5,16.53,29000.0
2008-04-04 12:30:00,16.53,16.53,16.49,16.5,11800.0,16.53,16.53,16.49,16.5,11800.0
2008-04-04 12:35:00,16.5,16.55,16.5,16.54,11800.0,16.5,16.55,16.5,16.54,11800.0
2008-04-04 12:40:00,16.54,16.6,16.53,16.6,23000.0,16.54,16.6,16.53,16.6,23000.0
2008-04-04 12:45:00,16.6,16.7,16.6,16.68,37600.0,16.6,16.7,16.6,16.68,37600.0
2008-04-04 12:50:00,16.67,16.85,16.67,16.79,55200.0,16.67,16.85,16.67,16.79,55200.0
2008-04-04 12:55:00,16.79,16.85,16.74,16.74,30400.0,16.79,16.85,16.74,16.74,30400.0
2008-04-04 13:00:00,16.72,16.79,16.72,16.75,10200.0,16.72,16.79,16.72,16.75,10200.0
2008-04-04 13:05:00,16.77,16.77,16.69,16.77,13200.0,16.77,16.77,16.69,16.77,13200.0
2008-04-04 13:10:00,16.74,16.77,16.73,16.74,28600.0,16.74,16.77,16.73,16.74,28600.0
2008-04-04 13:15:00,16.73,16.73,16.61,16.61,6600.0,16.73,16.73,16.61,16.61,6600.0
2008-04-04 13:20:00,16.63,16.63,16.58,16.61,13800.0,16.63,16.63,16.58,16.61,13800.0
2008-04-04 13:25:00,16.59,16.72,16.59,16.72,14000.0,16.59,16.72,16.59,16.72,14000.0
2008-04-04 13:30:00,16.72,16.79,16.72,16.78,8400.0,16.72,16.79,16.72,16.78,8400.0
2008-04-04 13:35:00,16.78,16.79,16.77,16.79,24600.0,16.78,16.79,16.77,16.79,24600.0
2008-04-04 13:40:00,16.79,16.8,16.75,16.78,8600.0,16.79,16.8,16.75,16.78,8600.0
2008-04-04 13:45:00,16.78,16.79,16.75,16.75,5800.0,16.78,16.79,16.75,16.75,5800.0
2008-04-04 13:50:00,16.75,16.75,16.68,16.72,13400.0,16.75,16.75,16.68,16.72,13400.0
2008-04-04 13:55:00,16.71,16.75,16.71,16.75,6800.0,16.71,16.75,16.71,16.75,6800.0
2008-04-04 14:00:00,16.75,16.78,16.75,16.75,15600.0,16.75,16.78,16.75,16.75,15600.0
2008-04-04 14:05:00,16.77,16.78,16.65,16.65,34400.0,16.77,16.78,16.65,16.65,34400.0
2008-04-04 14:10:00,16.65,16.67,16.65,16.67,6800.0,16.65,16.67,16.65,16.67,6800.0
2008-04-04 14:15:00,16.66,16.72,16.66,16.72,8800.0,16.66,16.72,16.66,16.72,8800.0
2008-04-04 14:20:00,16.7,16.72,16.7,16.7,4200.0,16.7,16.72,16.7,16.7,4200.0
2008-04-04 14:25:00,16.7,16.8,16.7,16.8,118800.0,16.7,16.8,16.7,16.8,118800.0
2008-04-04 14:30:00,16.75,16.75,16.7,16.74,585200.0,16.75,16.75,16.7,16.74,585200.0
2008-04-04 14:35:00,16.73,16.8,16.73,16.8,19400.0,16.73,16.8,16.73,16.8,19400.0
2008-04-04 14:40:00,16.8,16.82,16.8,16.8,14800.0,16.8,16.82,16.8,16.8,14800.0
2008-04-04 14:45:00,16.8,16.8,16.78,16.79,4800.0,16.8,16.8,16.78,16.79,4800.0
2008-04-04 14:50:00,16.78,16.81,16.78,16.81,11000.0,16.78,16.81,16.78,16.81,11000.0
2008-04-04 14:55:00,16.81,16.81,16.79,16.8,14400.0,16.81,16.81,16.79,16.8,14400.0
2008-04-04 15:00:00,16.79,16.8,16.76,16.78,3200.0,16.79,16.8,16.76,16.78,3200.0
2008-04-04 15:05:00,16.75,16.77,16.75,16.75,13600.0,16.75,16.77,16.75,16.75,13600.0
2008-04-04 15:10:00,16.76,16.77,16.72,16.74,18000.0,16.76,16.77,16.72,16.74,18000.0
2008-04-04 15:15:00,16.74,16.77,16.73,16.76,24400.0,16.74,16.77,16.73,16.76,24400.0
2008-04-04 15:20:00,16.75,16.77,16.75,16.77,4000.0,16.75,16.77,16.75,16.77,4000.0
2008-04-04 15:25:00,16.77,16.8,16.74,16.75,12200.0,16.77,16.8,16.74,16.75,12200.0
2008-04-04 15:30:00,16.75,16.79,16.73,16.79,14000.0,16.75,16.79,16.73,16.79,14000.0
2008-04-04 15:35:00,16.78,16.8,16.75,16.8,59400.0,16.78,16.8,16.75,16.8,59400.0
2008-04-04 15:40:00,16.78,16.84,16.78,16.81,15800.0,16.78,16.84,16.78,16.81,15800.0
2008-04-04 15:45:00,16.8,16.85,16.8,16.84,42200.0,16.8,16.85,16.8,16.84,42200.0
2008-04-04 15:50:00,16.84,16.86,16.83,16.85,123200.0,16.84,16.86,16.83,16.85,123200.0
2008-04-04 15:55:00,16.86,16.94,16.85,16.88,39000.0,16.86,16.94,16.85,16.88,39000.0
2008-04-07 09:30:00,17.0,17.0,16.89,16.91,17600.0,17.0,17.0,16.89,16.91,17600.0
2008-04-07 09:35:00,16.91,17.0,16.9,16.94,14000.0,16.91,17.0,16.9,16.94,14000.0
2008-04-07 09:40:00,16.93,16.95,16.89,16.92,10800.0,16.93,16.95,16.89,16.92,10800.0
2008-04-07 09:45:00,16.93,16.93,16.64,16.64,26200.0,16.93,16.93,16.64,16.64,26200.0
2008-04-07 09:50:00,16.66,16.68,16.53,16.68,46200.0,16.66,16.68,16.53,16.68,46200.0
2008-04-07 09:55:00,16.65,16.74,16.61,16.74,6200.0,16.65,16.74,16.61,16.74,6200.0
2008-04-07 10:00:00,16.7,16.74,16.66,16.66,11400.0,16.7,16.74,16.66,16.66,11400.0
2008-04-07 10:05:00,16.65,16.72,16.65,16.68,19600.0,16.65,16.72,16.65,16.68,19600.0
2008-04-07 10:10:00,16.68,16.73,16.59,16.66,267600.0,16.68,16.73,16.59,16.66,267600.0
2008-04-07 10:15:00,16.63,16.66,16.59,16.6,10800.0,16.63,16.66,16.59,16.6,10800.0
2008-04-07 10:20:00,16.64,16.64,16.64,16.64,400.0,16.64,16.64,16.64,16.64,400.0
2008-04-07 10:25:00,16.63,16.68,16.56,16.58,14000.0,16.63,16.68,16.56,16.58,14000.0
2008-04-07 10:30:00,16.56,16.56,16.41,16.48,19200.0,16.56,16.56,16.41,16.48,19200.0
2008-04-07 10:35:00,16.48,16.5,16.38,16.38,24600.0,16.48,16.5,16.38,16.38,24600.0
2008-04-07 10:40:00,16.37,16.37,16.25,16.25,15200.0,16.37,16.37,16.25,16.25,15200.0
2008-04-07 10:45:00,16.25,16.36,16.25,16.36,14600.0,16.25,16.36,16.25,16.36,14600.0
2008-04-07 10:50:00,16.36,16.36,16.26,16.26,8400.0,16.36,16.36,16.26,16.26,8400.0
2008-04-07 10:55:00,16.25,16.25,16.2,16.24,18400.0,16.25,16.25,16.2,16.24,18400.0
2008-04-07 11:00:00,16.25,16.33,16.23,16.27,18200.0,16.25,16.33,16.23,16.27,18200.0
2008-04-07 11:05:00,16.28,16.3,16.28,16.3,2800.0,16.28,16.3,16.28,16.3,2800.0
2008-04-07 11:10:00,16.29,16.29,16.28,16.28,9600.0,16.29,16.29,16.28,16.28,9600.0
2008-04-07 11:15:00,16.28,16.28,16.27,16.27,10800.0,16.28,16.28,16.27,16.27,10800.0
2008-04-07 11:20:00,16.28,16.35,16.27,16.32,16400.0,16.28,16.35,16.27,16.32,16400.0
2008-04-07 11:25:00,16.32,16.33,16.32,16.32,12800.0,16.32,16.33,16.32,16.32,12800.0
2008-04-07 11:30:00,16.33,16.45,16.32,16.45,9200.0,16.33,16.45,16.32,16.45,9200.0
2008-04-07 11:35:00,16.45,16.5,16.39,16.47,10400.0,16.45,16.5,16.39,16.47,10400.0
2008-04-07 11:40:00,16.47,16.61,16.47,16.59,17800.0,16.47,16.61,16.47,16.59,17800.0
2008-04-07 11:45:00,16.56,16.56,16.5,16.5,10400.0,16.56,16.56,16.5,16.5,10400.0
2008-04-07 11:50:00,16.51,16.51,16.37,16.39,28200.0,16.51,16.51,16.37,16.39,28200.0
2008-04-07 11:55:00,16.38,16.4,16.35,16.37,2000.0,16.38,16.4,16.35,16.37,2000.0
2008-04-07 12:00:00,16.35,16.4,16.32,16.4,15400.0,16.35,16.4,16.32,16.4,15400.0
2008-04-07 12:05:00,16.4,16.53,16.4,16.53,6800.0,16.4,16.53,16.4,16.53,6800.0
2008-04-07 12:10:00,16.5,16.55,16.49,16.55,10200.0,16.5,16.55,16.49,16.55,10200.0
2008-04-07 12:15:00,16.54,16.55,16.49,16.49,8000.0,16.54,16.55,16.49,16.49,8000.0
2008-04-07 12:20:00,16.48,16.5,16.48,16.49,3600.0,16.48,16.5,16.48,16.49,3600.0
2008-04-07 12:25:00,16.49,16.51,16.49,16.5,204400.0,16.49,16.51,16.49,16.5,204400.0
2008-04-07 12:30:00,16.5,16.55,16.49,16.5,5200.0,16.5,16.55,16.49,16.5,5200.0
2008-04-07 12:35:00,16.5,16.5,16.49,16.5,4800.0,16.5,16.5,16.49,16.5,4800.0
2008-04-07 12:40:00,16.5,16.5,16.5,16.5,4600.0,16.5,16.5,16.5,16.5,4600.0
2008-04-07 12:45:00,16.5,16.5,16.49,16.49,8200.0,16.5,16.5,16.49,16.49,8200.0
2008-04-07 12:50:00,16.5,16.5,16.49,16.5,8600.0,16.5,16.5,16.49,16.5,8600.0
2008-04-07 12:55:00,16.5,16.5,16.49,16.49,1800.0,16.5,16.5,16.49,16.49,1800.0
2008-04-07 13:00:00,16.5,16.5,16.48,16.5,4400.0,16.5,16.5,16.48,16.5,4400.0
2008-04-07 13:05:00,16.5,16.5,16.49,16.49,3200.0,16.5,16.5,16.49,16.49,3200.0
2008-04-07 13:10:00,16.49,16.5,16.48,16.48,9800.0,16.49,16.5,16.48,16.48,9800.0
2008-04-07 13:15:00,16.48,16.49,16.47,16.47,10400.0,16.48,16.49,16.47,16.47,10400.0
2008-04-07 13:20:00,16.49,16.49,16.48,16.48,3800.0,16.49,16.49,16.48,16.48,3800.0
2008-04-07 13:25:00,16.52,16.57,16.52,16.57,2800.0,16.52,16.57,16.52,16.57,2800.0
2008-04-07 13:30:00,16.57,16.59,16.57,16.57,2400.0,16.57,16.59,16.57,16.57,2400.0
2008-04-07 13:35:00,16.59,16.63,16.58,16.63,3800.0,16.59,16.63,16.58,16.63,3800.0
2008-04-07 13:40:00,16.65,16.68,16.65,16.68,7600.0,16.65,16.68,16.65,16.68,7600.0
2008-04-07 13:45:00,16.68,16.68,16.58,16.58,9800.0,16.68,16.68,16.58,16.58,9800.0
2008-04-07 13:50:00,16.57,16.57,16.54,16.54,8400.0,16.57,16.57,16.54,16.54,8400.0
2008-04-07 13:55:00,16.54,16.56,16.53,16.54,4400.0,16.54,16.56,16.53,16.54,4400.0
2008-04-07 14:00:00,16.54,16.56,16.53,16.55,4800.0,16.54,16.56,16.53,16.55,4800.0
2008-04-07 14:05:00,16.54,16.6,16.54,16.57,5000.0,16.54,16.6,16.54,16.57,5000.0
2008-04-07 14:10:00,16.57,16.6,16.57,16.6,3200.0,16.57,16.6,16.57,16.6,3200.0
2008-04-07 14:15:00,16.61,16.62,16.6,16.62,3800.0,16.61,16.62,16.6,16.62,3800.0
2008-04-07 14:20:00,16.61,16.68,16.61,16.66,9000.0,16.61,16.68,16.61,16.66,9000.0
2008-04-07 14:25:00,16.66,16.66,16.63,16.64,19600.0,16.66,16.66,16.63,16.64,19600.0
2008-04-07 14:30:00,16.64,16.64,16.54,16.54,17200.0,16.64,16.64,16.54,16.54,17200.0
2008-04-07 14:35:00,16.54,16.55,16.53,16.53,3200.0,16.54,16.55,16.53,16.53,3200.0
2008-04-07 14:40:00,16.54,16.54,16.5,16.5,11200.0,16.54,16.54,16.5,16.5,11200.0
2008-04-07 14:45:00,16.5,16.5,16.48,16.5,114800.0,16.5,16.5,16.48,16.5,114800.0
2008-04-07 14:50:00,16.49,16.54,16.49,16.54,13400.0,16.49,16.54,16.49,16.54,13400.0
2008-04-07 14:55:00,16.54,16.58,16.54,16.58,4600.0,16.54,16.58,16.54,16.58,4600.0
2008-04-07 15:00:00,16.57,16.58,16.55,16.56,12600.0,16.57,16.58,16.55,16.56,12600.0
2008-04-07 15:05:00,16.56,16.56,16.47,16.48,18000.0,16.56,16.56,16.47,16.48,18000.0
2008-04-07 15:10:00,16.48,16.48,16.46,16.47,5600.0,16.48,16.48,16.46,16.47,5600.0
2008-04-07 15:15:00,16.47,16.49,16.47,16.49,2600.0,16.47,16.49,16.47,16.49,2600.0
2008-04-07 15:20:00,16.49,16.5,16.48,16.5,12600.0,16.49,16.5,16.48,16.5,12600.0
2008-04-07 15:25:00,16.5,16.53,16.5,16.52,4600.0,16.5,16.53,16.5,16.52,4600.0
2008-04-07 15:30:00,16.52,16.53,16.51,16.53,10600.0,16.52,16.53,16.51,16.53,10600.0
2008-04-07 15:35:00,16.53,16.55,16.52,16.55,7800.0,16.53,16.55,16.52,16.55,7800.0
2008-04-07 15:40:00,16.56,16.56,16.54,16.54,8600.0,16.56,16.56,16.54,16.54,8600.0
2008-04-07 15:45:00,16.54,16.54,16.49,16.49,15800.0,16.54,16.54,16.49,16.49,15800.0
2008-04-07 15:50:00,16.49,16.52,16.48,16.52,689400.0,16.49,16.52,16.48,16.52,689400.0
2008-04-07 15:55:00,16.53,16.61,16.53,16.55,20000.0,16.53,16.61,16.53,16.55,20000.0
2008-04-08 09:30:00,16.46,16.5,16.2,16.22,96800.0,16.46,16.5,16.2,16.22,96800.0
2008-04-08 09:35:00,16.27,16.37,16.22,16.32,9600.0,16.27,16.37,16.22,16.32,9600.0
2008-04-08 09:40:00,16.35,16.35,16.25,16.25,6200.0,16.35,16.35,16.25,16.25,6200.0
2008-04-08 09:45:00,16.26,16.29,16.13,16.13,5400.0,16.26,16.29,16.13,16.13,5400.0
2008-04-08 09:50:00,16.1,16.14,16.08,16.08,12800.0,16.1,16.14,16.08,16.08,12800.0
2008-04-08 09:55:00,16.05,16.1,16.05,16.1,5400.0,16.05,16.1,16.05,16.1,5400.0
2008-04-08 10:00:00,16.12,16.12,16.1,16.11,4200.0,16.12,16.12,16.1,16.11,4200.0
2008-04-08 10:05:00,16.11,16.11,16.09,16.09,4800.0,16.11,16.11,16.09,16.09,4800.0
2008-04-08 10:10:00,16.09,16.1,16.08,16.08,5800.0,16.09,16.1,16.08,16.08,5800.0
2008-04-08 10:15:00,16.1,16.1,16.08,16.08,5400.0,16.1,16.1,16.08,16.08,5400.0
2008-04-08 10:20:00,16.1,16.1,16.08,16.1,3600.0,16.1,16.1,16.08,16.1,3600.0
2008-04-08 10:25:00,16.1,16.11,16.07,16.1,17000.0,16.1,16.11,16.07,16.1,17000.0
2008-04-08 10:30:00,16.1,16.11,16.08,16.09,2200.0,16.1,16.11,16.08,16.09,2200.0
2008-04-08 10:35:00,16.09,16.09,16.05,16.08,4600.0,16.09,16.09,16.05,16.08,4600.0
2008-04-08 10:40:00,16.08,16.1,16.08,16.09,9400.0,16.08,16.1,16.08,16.09,9400.0
2008-04-08 10:45:00,16.08,16.09,16.04,16.04,14600.0,16.08,16.09,16.04,16.04,14600.0
2008-04-08 10:50:00,16.06,16.06,15.99,15.99,13000.0,16.06,16.06,15.99,15.99,13000.0
2008-04-08 10:55:00,15.99,15.99,15.86,15.94,26200.0,15.99,15.99,15.86,15.94,26200.0
2008-04-08 11:00:00,15.94,16.03,15.94,16.02,5200.0,15.94,16.03,15.94,16.02,5200.0
2008-04-08 11:05:00,16.05,16.12,16.05,16.12,13200.0,16.05,16.12,16.05,16.12,13200.0
2008-04-08 11:10:00,16.11,16.11,16.1,16.1,3000.0,16.11,16.11,16.1,16.1,3000.0
2008-04-08 11:15:00,16.1,16.16,16.1,16.13,78600.0,16.1,16.16,16.1,16.13,78600.0
2008-04-08 11:20:00,16.13,16.15,16.12,16.13,17400.0,16.13,16.15,16.12,16.13,17400.0
2008-04-08 11:25:00,16.13,16.15,16.13,16.13,2000.0,16.13,16.15,16.13,16.13,2000.0
2008-04-08 11:30:00,16.16,16.16,16.13,16.13,3000.0,16.16,16.16,16.13,16.13,3000.0
2008-04-08 11:35:00,16.16,16.16,16.13,16.13,2400.0,16.16,16.16,16.13,16.13,2400.0
2008-04-08 11:40:00,16.13,16.14,16.13,16.13,3400.0,16.13,16.14,16.13,16.13,3400.0
2008-04-08 11:45:00,16.13,16.17,16.13,16.17,5400.0,16.13,16.17,16.13,16.17,5400.0
2008-04-08 11:50:00,16.17,16.18,16.14,16.14,3600.0,16.17,16.18,16.14,16.14,3600.0
2008-04-08 11:55:00,16.14,16.14,16.14,16.14,0.0,16.14,16.14,16.14,16.14,0.0
2008-04-08 12:00:00,16.14,16.17,16.14,16.17,800.0,16.14,16.17,16.14,16.17,800.0
2008-04-08 12:05:00,16.18,16.18,16.18,16.18,400.0,16.18,16.18,16.18,16.18,400.0
2008-04-08 12:10:00,16.2,16.2,16.16,16.2,4000.0,16.2,16.2,16.16,16.2,4000.0
2008-04-08 12:15:00,16.18,16.2,16.18,16.2,1800.0,16.18,16.2,16.18,16.2,1800.0
2008-04-08 12:20:00,16.18,16.2,16.18,16.2,800.0,16.18,16.2,16.18,16.2,800.0
2008-04-08 12:25:00,16.2,16.21,16.2,16.21,4600.0,16.2,16.21,16.2,16.21,4600.0
2008-04-08 12:30:00,16.22,16.25,16.22,16.25,3800.0,16.22,16.25,16.22,16.25,3800.0
2008-04-08 12:35:00,16.27,16.31,16.27,16.31,10600.0,16.27,16.31,16.27,16.31,10600.0
2008-04-08 12:40:00,16.35,16.35,16.35,16.35,1800.0,16.35,16.35,16.35,16.35,1800.0
2008-04-08 12:45:00,16.35,16.35,16.29,16.33,3400.0,16.35,16.35,16.29,16.33,3400.0
2008-04-08 12:50:00,16.3,16.3,16.3,16.3,200.0,16.3,16.3,16.3,16.3,200.0
2008-04-08 12:55:00,16.3,16.3,16.29,16.3,2000.0,16.3,16.3,16.29,16.3,2000.0
2008-04-08 13:00:00,16.29,16.29,16.24,16.24,6600.0,16.29,16.29,16.24,16.24,6600.0
2008-04-08 13:05:00,16.24,16.24,16.21,16.21,1400.0,16.24,16.24,16.21,16.21,1400.0
2008-04-08 13:10:00,16.22,16.26,16.22,16.24,3200.0,16.22,16.26,16.22,16.24,3200.0
2008-04-08 13:15:00,16.25,16.25,16.23,16.23,2200.0,16.25,16.25,16.23,16.23,2200.0
2008-04-08 13:20:00,16.28,16.28,16.21,16.21,1600.0,16.28,16.28,16.21,16.21,1600.0
2008-04-08 13:25:00,16.22,16.22,16.21,16.22,1000.0,16.22,16.22,16.21,16.22,1000.0
2008-04-08 13:30:00,16.21,16.23,16.21,16.23,1600.0,16.21,16.23,16.21,16.23,1600.0
2008-04-08 13:35:00,16.23,16.25,16.2,16.23,2400.0,16.23,16.25,16.2,16.23,2400.0
2008-04-08 13:40:00,16.25,16.25,16.25,16.25,400.0,16.25,16.25,16.25,16.25,400.0
2008-04-08 13:45:00,16.25,16.25,16.23,16.23,1200.0,16.25,16.25,16.23,16.23,1200.0
2008-04-08 13:50:00,16.22,16.23,16.22,16.23,400.0,16.22,16.23,16.22,16.23,400.0
2008-04-08 13:55:00,16.23,16.25,16.23,16.23,16400.0,16.23,16.25,16.23,16.23,16400.0
2008-04-08 14:00:00,16.23,16.23,16.2,16.2,4800.0,16.23,16.23,16.2,16.2,4800.0
2008-04-08 14:05:00,16.2,16.2,16.16,16.16,3600.0,16.2,16.2,16.16,16.16,3600.0
2008-04-08 14:10:00,16.16,16.16,16.13,16.13,1600.0,16.16,16.16,16.13,16.13,1600.0
2008-04-08 14:15:00,16.13,16.17,16.13,16.17,7000.0,16.13,16.17,16.13,16.17,7000.0
2008-04-08 14:20:00,16.17,16.22,16.17,16.22,4200.0,16.17,16.22,16.17,16.22,4200.0
2008-04-08 14:25:00,16.22,16.23,16.19,16.23,3000.0,16.22,16.23,16.19,16.23,3000.0
2008-04-08 14:30:00,16.23,16.23,16.22,16.22,1400.0,16.23,16.23,16.22,16.22,1400.0
2008-04-08 14:35:00,16.21,16.22,16.2,16.22,800.0,16.21,16.22,16.2,16.22,800.0
2008-04-08 14:40:00,16.22,16.22,16.19,16.19,2400.0,16.22,16.22,16.19,16.19,2400.0
2008-04-08 14:45:00,16.21,16.23,16.21,16.23,1400.0,16.21,16.23,16.21,16.23,1400.0
2008-04-08 14:50:00,16.23,16.25,16.23,16.25,6800.0,16.23,16.25,16.23,16.25,6800.0
2008-04-08 14:55:00,16.29,16.29,16.22,16.25,3600.0,16.29,16.29,16.22,16.25,3600.0
2008-04-08 15:00:00,16.25,16.26,16.25,16.25,2800.0,16.25,16.26,16.25,16.25,2800.0
2008-04-08 15:05:00,16.24,16.28,16.24,16.27,5400.0,16.24,16.28,16.24,16.27,5400.0
2008-04-08 15:10:00,16.27,16.29,16.27,16.29,7600.0,16.27,16.29,16.27,16.29,7600.0
2008-04-08 15:15:00,16.29,16.29,16.28,16.28,600.0,16.29,16.29,16.28,16.28,600.0
2008-04-08 15:20:00,16.28,16.35,16.28,16.34,21200.0,16.28,16.35,16.28,16.34,21200.0
2008-04-08 15:25:00,16.32,16.33,16.32,16.32,6600.0,16.32,16.33,16.32,16.32,6600.0
2008-04-08 15:30:00,16.34,16.36,16.33,16.36,13200.0,16.34,16.36,16.33,16.36,13200.0
2008-04-08 15:35:00,16.36,16.36,16.33,16.33,4600.0,16.36,16.36,16.33,16.33,4600.0
2008-04-08 15:40:00,16.33,16.39,16.31,16.39,26200.0,16.33,16.39,16.31,16.39,26200.0
2008-04-08 15:45:00,16.39,16.39,16.35,16.38,18400.0,16.39,16.39,16.35,16.38,18400.0
2008-04-08 15:50:00,16.37,16.5,16.37,16.5,37000.0,16.37,16.5,16.37,16.5,37000.0
2008-04-08 15:55:00,16.5,16.61,16.5,16.57,126000.0,16.5,16.61,16.5,16.57,126000.0
2008-04-09 09:30:00,16.5,16.58,16.49,16.5,11400.0,16.5,16.58,16.49,16.5,11400.0
2008-04-09 09:35:00,16.41,16.42,16.22,16.22,4400.0,16.41,16.42,16.22,16.22,4400.0
2008-04-09 09:40:00,16.22,16.23,16.02,16.11,16000.0,16.22,16.23,16.02,16.11,16000.0
2008-04-09 09:45:00,16.08,16.11,16.07,16.11,1800.0,16.08,16.11,16.07,16.11,1800.0
2008-04-09 09:50:00,16.1,16.18,16.1,16.15,7800.0,16.1,16.18,16.1,16.15,7800.0
2008-04-09 09:55:00,16.15,16.15,16.09,16.11,1400.0,16.15,16.15,16.09,16.11,1400.0
2008-04-09 10:00:00,16.07,16.15,16.04,16.15,4800.0,16.07,16.15,16.04,16.15,4800.0
2008-04-09 10:05:00,16.15,16.24,16.15,16.24,4000.0,16.15,16.24,16.15,16.24,4000.0
2008-04-09 10:10:00,16.28,16.34,16.27,16.34,3200.0,16.28,16.34,16.27,16.34,3200.0
2008-04-09 10:15:00,16.35,16.36,16.22,16.22,10800.0,16.35,16.36,16.22,16.22,10800.0
2008-04-09 10:20:00,16.2,16.2,16.16,16.17,9600.0,16.2,16.2,16.16,16.17,9600.0
2008-04-09 10:25:00,16.12,16.12,16.02,16.04,51400.0,16.12,16.12,16.02,16.04,51400.0
2008-04-09 10:30:00,16.05,16.13,16.05,16.13,3400.0,16.05,16.13,16.05,16.13,3400.0
2008-04-09 10:35:00,16.14,16.24,16.12,16.24,5400.0,16.14,16.24,16.12,16.24,5400.0
2008-04-09 10:40:00,16.24,16.27,16.23,16.27,14200.0,16.24,16.27,16.23,16.27,14200.0
2008-04-09 10:45:00,16.27,16.29,16.27,16.27,3600.0,16.27,16.29,16.27,16.27,3600.0
2008-04-09 10:50:00,16.27,16.29,16.25,16.25,12400.0,16.27,16.29,16.25,16.25,12400.0
2008-04-09 10:55:00,16.25,16.25,16.06,16.12,9600.0,16.25,16.25,16.06,16.12,9600.0
2008-04-09 11:00:00,16.14,16.16,16.13,16.13,3200.0,16.14,16.16,16.13,16.13,3200.0
2008-04-09 11:05:00,16.15,16.15,16.12,16.13,5200.0,16.15,16.15,16.12,16.13,5200.0
2008-04-09 11:10:00,16.12,16.12,16.09,16.1,3400.0,16.12,16.12,16.09,16.1,3400.0
2008-04-09 11:15:00,16.1,16.1,16.09,16.1,4600.0,16.1,16.1,16.09,16.1,4600.0
2008-04-09 11:20:00,16.1,16.11,16.08,16.08,4000.0,16.1,16.11,16.08,16.08,4000.0
2008-04-09 11:25:00,16.11,16.11,16.09,16.09,6200.0,16.11,16.11,16.09,16.09,6200.0
2008-04-09 11:30:00,16.1,16.15,16.1,16.14,5600.0,16.1,16.15,16.1,16.14,5600.0
2008-04-09 11:35:00,16.15,16.17,16.11,16.13,3400.0,16.15,16.17,16.11,16.13,3400.0
2008-04-09 11:40:00,16.14,16.15,16.11,16.11,5800.0,16.14,16.15,16.11,16.11,5800.0
2008-04-09 11:45:00,16.11,16.13,16.1,16.1,11600.0,16.11,16.13,16.1,16.1,11600.0
2008-04-09 11:50:00,16.09,16.09,16.06,16.08,3600.0,16.09,16.09,16.06,16.08,3600.0
2008-04-09 11:55:00,16.1,16.1,16.08,16.08,1200.0,16.1,16.1,16.08,16.08,1200.0
2008-04-09 12:00:00,16.1,16.13,16.08,16.09,5000.0,16.1,16.13,16.08,16.09,5000.0
2008-04-09 12:05:00,16.09,16.13,16.09,16.1,3800.0,16.09,16.13,16.09,16.1,3800.0
2008-04-09 12:10:00,16.1,16.11,16.1,16.1,800.0,16.1,16.11,16.1,16.1,800.0
2008-04-09 12:15:00,16.1,16.11,16.1,16.11,3200.0,16.1,16.11,16.1,16.11,3200.0
2008-04-09 12:20:00,16.11,16.11,16.1,16.1,1000.0,16.11,16.11,16.1,16.1,1000.0
2008-04-09 12:25:00,16.1,16.11,16.06,16.06,12600.0,16.1,16.11,16.06,16.06,12600.0
2008-04-09 12:30:00,16.06,16.06,15.97,16.0,28200.0,16.06,16.06,15.97,16.0,28200.0
2008-04-09 12:35:00,16.0,16.0,15.99,15.99,5400.0,16.0,16.0,15.99,15.99,5400.0
2008-04-09 12:40:00,15.99,15.99,15.97,15.97,9400.0,15.99,15.99,15.97,15.97,9400.0
2008-04-09 12:45:00,15.97,15.97,15.9,15.91,9000.0,15.97,15.97,15.9,15.91,9000.0
2008-04-09 12:50:00,15.92,15.92,15.87,15.88,14400.0,15.92,15.92,15.87,15.88,14400.0
2008-04-09 12:55:00,15.87,15.89,15.87,15.88,5000.0,15.87,15.89,15.87,15.88,5000.0
2008-04-09 13:00:00,15.88,15.9,15.86,15.88,5000.0,15.88,15.9,15.86,15.88,5000.0
2008-04-09 13:05:00,15.87,15.96,15.86,15.91,8200.0,15.87,15.96,15.86,15.91,8200.0
2008-04-09 13:10:00,15.88,15.88,15.88,15.88,4400.0,15.88,15.88,15.88,15.88,4400.0
2008-04-09 13:15:00,15.88,15.88,15.87,15.88,5400.0,15.88,15.88,15.87,15.88,5400.0
2008-04-09 13:20:00,15.88,15.88,15.87,15.87,2200.0,15.88,15.88,15.87,15.87,2200.0
2008-04-09 13:25:00,15.87,15.88,15.86,15.88,6400.0,15.87,15.88,15.86,15.88,6400.0
2008-04-09 13:30:00,15.89,15.94,15.88,15.94,5400.0,15.89,15.94,15.88,15.94,5400.0
2008-04-09 13:35:00,15.95,16.02,15.95,16.02,5200.0,15.95,16.02,15.95,16.02,5200.0
2008-04-09 13:40:00,16.02,16.03,16.02,16.02,3400.0,16.02,16.03,16.02,16.02,3400.0
2008-04-09 13:45:00,16.03,16.03,16.02,16.03,1400.0,16.03,16.03,16.02,16.03,1400.0
2008-04-09 13:50:00,16.03,16.03,15.93,15.94,7000.0,16.03,16.03,15.93,15.94,7000.0
2008-04-09 13:55:00,15.94,15.99,15.88,15.88,10600.0,15.94,15.99,15.88,15.88,10600.0
2008-04-09 14:00:00,15.88,15.91,15.88,15.9,3600.0,15.88,15.91,15.88,15.9,3600.0
2008-04-09 14:05:00,15.9,15.97,15.9,15.97,16200.0,15.9,15.97,15.9,15.97,16200.0
2008-04-09 14:10:00,15.96,15.97,15.88,15.88,17000.0,15.96,15.97,15.88,15.88,17000.0
2008-04-09 14:15:00,15.88,15.88,15.86,15.86,4200.0,15.88,15.88,15.86,15.86,4200.0
2008-04-09 14:20:00,15.86,15.86,15.85,15.85,2200.0,15.86,15.86,15.85,15.85,2200.0
2008-04-09 14:25:00,15.85,15.88,15.85,15.87,14200.0,15.85,15.88,15.85,15.87,14200.0
2008-04-09 14:30:00,15.87,15.87,15.85,15.85,5200.0,15.87,15.87,15.85,15.85,5200.0
2008-04-09 14:35:00,15.85,15.86,15.81,15.81,19400.0,15.85,15.86,15.81,15.81,19400.0
2008-04-09 14:40:00,15.81,15.9,15.81,15.83,17000.0,15.81,15.9,15.81,15.83,17000.0
2008-04-09 14:45:00,15.82,15.82,15.82,15.82,1800.0,15.82,15.82,15.82,15.82,1800.0
2008-04-09 14:50:00,15.82,15.87,15.77,15.83,16800.0,15.82,15.87,15.77,15.83,16800.0
2008-04-09 14:55:00,15.81,15.88,15.81,15.87,6000.0,15.81,15.88,15.81,15.87,6000.0
2008-04-09 15:00:00,15.85,15.85,15.79,15.81,4000.0,15.85,15.85,15.79,15.81,4000.0
2008-04-09 15:05:00,15.79,15.9,15.79,15.84,14800.0,15.79,15.9,15.79,15.84,14800.0
2008-04-09 15:10:00,15.86,15.88,15.86,15.87,6600.0,15.86,15.88,15.86,15.87,6600.0
2008-04-09 15:15:00,15.87,15.88,15.87,15.88,4800.0,15.87,15.88,15.87,15.88,4800.0
2008-04-09 15:20:00,15.88,15.9,15.85,15.85,10600.0,15.88,15.9,15.85,15.85,10600.0
2008-04-09 15:25:00,15.85,15.91,15.81,15.9,68800.0,15.85,15.91,15.81,15.9,68800.0
2008-04-09 15:30:00,15.9,15.94,15.85,15.93,28200.0,15.9,15.94,15.85,15.93,28200.0
2008-04-09 15:35:00,15.93,15.99,15.87,15.99,33000.0,15.93,15.99,15.87,15.99,33000.0
2008-04-09 15:40:00,15.99,16.02,15.95,16.02,23200.0,15.99,16.02,15.95,16.02,23200.0
2008-04-09 15:45:00,16.02,16.12,16.01,16.1,91400.0,16.02,16.12,16.01,16.1,91400.0
2008-04-09 15:50:00,16.1,16.33,16.09,16.28,181400.0,16.1,16.33,16.09,16.28,181400.0
2008-04-09 15:55:00,16.28,16.31,16.24,16.26,175600.0,16.28,16.31,16.24,16.26,175600.0
2008-04-10 09:30:00,16.08,16.08,15.91,15.91,22000.0,16.08,16.08,15.91,15.91,22000.0
2008-04-10 09:35:00,15.95,16.0,15.92,16.0,20400.0,15.95,16.0,15.92,16.0,20400.0
2008-04-10 09:40:00,16.0,16.0,15.98,15.99,10600.0,16.0,16.0,15.98,15.99,10600.0
2008-04-10 09:45:00,15.99,16.01,15.97,15.98,14000.0,15.99,16.01,15.97,15.98,14000.0
2008-04-10 09:50:00,15.98,16.04,15.97,16.02,13600.0,15.98,16.04,15.97,16.02,13600.0
2008-04-10 09:55:00,15.99,16.21,15.99,16.21,21800.0,15.99,16.21,15.99,16.21,21800.0
2008-04-10 10:00:00,16.22,16.22,16.1,16.11,19800.0,16.22,16.22,16.1,16.11,19800.0
2008-04-10 10:05:00,16.12,16.2,16.12,16.2,4600.0,16.12,16.2,16.12,16.2,4600.0
2008-04-10 10:10:00,16.2,16.25,16.18,16.2,17600.0,16.2,16.25,16.18,16.2,17600.0
2008-04-10 10:15:00,16.2,16.2,16.14,16.2,7400.0,16.2,16.2,16.14,16.2,7400.0
2008-04-10 10:20:00,16.2,16.27,16.18,16.22,28400.0,16.2,16.27,16.18,16.22,28400.0
2008-04-10 10:25:00,16.22,16.23,16.18,16.23,7200.0,16.22,16.23,16.18,16.23,7200.0
2008-04-10 10:30:00,16.23,16.23,16.16,16.18,6600.0,16.23,16.23,16.16,16.18,6600.0
2008-04-10 10:35:00,16.16,16.18,16.15,16.15,3000.0,16.16,16.18,16.15,16.15,3000.0
2008-04-10 10:40:00,16.17,16.2,16.16,16.2,9800.0,16.17,16.2,16.16,16.2,9800.0
2008-04-10 10:45:00,16.21,16.22,16.16,16.2,8200.0,16.21,16.22,16.16,16.2,8200.0
2008-04-10 10:50:00,16.2,16.21,16.2,16.2,6600.0,16.2,16.21,16.2,16.2,6600.0
2008-04-10 10:55:00,16.2,16.25,16.2,16.21,14000.0,16.2,16.25,16.2,16.21,14000.0
2008-04-10 11:00:00,16.21,16.25,16.21,16.25,17000.0,16.21,16.25,16.21,16.25,17000.0
2008-04-10 11:05:00,16.25,16.35,16.23,16.28,40200.0,16.25,16.35,16.23,16.28,40200.0
2008-04-10 11:10:00,16.28,16.3,16.25,16.28,14600.0,16.28,16.3,16.25,16.28,14600.0
2008-04-10 11:15:00,16.28,16.3,16.25,16.25,11800.0,16.28,16.3,16.25,16.25,11800.0
2008-04-10 11:20:00,16.25,16.3,16.25,16.27,11400.0,16.25,16.3,16.25,16.27,11400.0
2008-04-10 11:25:00,16.27,16.28,16.25,16.25,8000.0,16.27,16.28,16.25,16.25,8000.0
2008-04-10 11:30:00,16.25,16.27,16.22,16.24,155000.0,16.25,16.27,16.22,16.24,155000.0
2008-04-10 11:35:00,16.22,16.24,16.22,16.22,2200.0,16.22,16.24,16.22,16.22,2200.0
2008-04-10 11:40:00,16.23,16.25,16.21,16.21,4200.0,16.23,16.25,16.21,16.21,4200.0
2008-04-10 11:45:00,16.22,16.22,16.22,16.22,8200.0,16.22,16.22,16.22,16.22,8200.0
2008-04-10 11:50:00,16.22,16.25,16.22,16.25,5200.0,16.22,16.25,16.22,16.25,5200.0
2008-04-10 11:55:00,16.25,16.28,16.25,16.28,6600.0,16.25,16.28,16.25,16.28,6600.0
2008-04-10 12:00:00,16.28,16.3,16.27,16.27,19800.0,16.28,16.3,16.27,16.27,19800.0
2008-04-10 12:05:00,16.28,16.28,16.25,16.26,22000.0,16.28,16.28,16.25,16.26,22000.0
2008-04-10 12:10:00,16.27,16.27,16.27,16.27,800.0,16.27,16.27,16.27,16.27,800.0
2008-04-10 12:15:00,16.27,16.27,16.25,16.27,9600.0,16.27,16.27,16.25,16.27,9600.0
2008-04-10 12:20:00,16.27,16.27,16.25,16.25,11800.0,16.27,16.27,16.25,16.25,11800.0
2008-04-10 12:25:00,16.25,16.25,16.2,16.22,11400.0,16.25,16.25,16.2,16.22,11400.0
2008-04-10 12:30:00,16.22,16.22,16.21,16.22,7800.0,16.22,16.22,16.21,16.22,7800.0
2008-04-10 12:35:00,16.21,16.23,16.21,16.22,7000.0,16.21,16.23,16.21,16.22,7000.0
2008-04-10 12:40:00,16.22,16.23,16.22,16.23,6600.0,16.22,16.23,16.22,16.23,6600.0
2008-04-10 12:45:00,16.23,16.23,16.15,16.15,17000.0,16.23,16.23,16.15,16.15,17000.0
2008-04-10 12:50:00,16.15,16.18,16.15,16.18,8400.0,16.15,16.18,16.15,16.18,8400.0
2008-04-10 12:55:00,16.22,16.23,16.22,16.23,3000.0,16.22,16.23,16.22,16.23,3000.0
2008-04-10 13:00:00,16.22,16.36,16.19,16.31,71200.0,16.22,16.36,16.19,16.31,71200.0
2008-04-10 13:05:00,16.31,16.46,16.3,16.46,51400.0,16.31,16.46,16.3,16.46,51400.0
2008-04-10 13:10:00,16.46,16.48,16.4,16.42,30200.0,16.46,16.48,16.4,16.42,30200.0
2008-04-10 13:15:00,16.43,16.45,16.32,16.33,25800.0,16.43,16.45,16.32,16.33,25800.0
2008-04-10 13:20:00,16.31,16.35,16.28,16.28,18000.0,16.31,16.35,16.28,16.28,18000.0
2008-04-10 13:25:00,16.29,16.34,16.25,16.32,9400.0,16.29,16.34,16.25,16.32,9400.0
2008-04-10 13:30:00,16.32,16.32,16.29,16.29,8800.0,16.32,16.32,16.29,16.29,8800.0
2008-04-10 13:35:00,16.3,16.31,16.29,16.31,11000.0,16.3,16.31,16.29,16.31,11000.0
2008-04-10 13:40:00,16.31,16.31,16.25,16.27,12600.0,16.31,16.31,16.25,16.27,12600.0
2008-04-10 13:45:00,16.27,16.28,16.26,16.28,7800.0,16.27,16.28,16.26,16.28,7800.0
2008-04-10 13:50:00,16.29,16.31,16.29,16.3,8800.0,16.29,16.31,16.29,16.3,8800.0
2008-04-10 13:55:00,16.29,16.29,16.29,16.29,1600.0,16.29,16.29,16.29,16.29,1600.0
2008-04-10 14:00:00,16.29,16.29,16.29,16.29,3200.0,16.29,16.29,16.29,16.29,3200.0
2008-04-10 14:05:00,16.29,16.3,16.29,16.3,9200.0,16.29,16.3,16.29,16.3,9200.0
2008-04-10 14:10:00,16.3,16.3,16.29,16.3,2200.0,16.3,16.3,16.29,16.3,2200.0
2008-04-10 14:15:00,16.3,16.3,16.27,16.28,10400.0,16.3,16.3,16.27,16.28,10400.0
2008-04-10 14:20:00,16.29,16.29,16.27,16.28,2400.0,16.29,16.29,16.27,16.28,2400.0
2008-04-10 14:25:00,16.32,16.32,16.3,16.3,5400.0,16.32,16.32,16.3,16.3,5400.0
2008-04-10 14:30:00,16.32,16.35,16.3,16.34,18200.0,16.32,16.35,16.3,16.34,18200.0
2008-04-10 14:35:00,16.34,16.42,16.34,16.41,8200.0,16.34,16.42,16.34,16.41,8200.0
2008-04-10 14:40:00,16.41,16.45,16.41,16.44,8800.0,16.41,16.45,16.41,16.44,8800.0
2008-04-10 14:45:00,16.44,16.44,16.23,16.25,27000.0,16.44,16.44,16.23,16.25,27000.0
2008-04-10 14:50:00,16.26,16.3,16.22,16.25,19800.0,16.26,16.3,16.22,16.25,19800.0
2008-04-10 14:55:00,16.25,16.33,16.25,16.32,8000.0,16.25,16.33,16.25,16.32,8000.0
2008-04-10 15:00:00,16.33,16.41,16.33,16.4,7200.0,16.33,16.41,16.33,16.4,7200.0
2008-04-10 15:05:00,16.41,16.49,16.41,16.48,16800.0,16.41,16.49,16.41,16.48,16800.0
2008-04-10 15:10:00,16.47,16.47,16.34,16.39,14800.0,16.47,16.47,16.34,16.39,14800.0
2008-04-10 15:15:00,16.39,16.42,16.39,16.42,4400.0,16.39,16.42,16.39,16.42,4400.0
2008-04-10 15:20:00,16.42,16.43,16.39,16.4,80000.0,16.42,16.43,16.39,16.4,80000.0
2008-04-10 15:25:00,16.39,16.4,16.31,16.31,13200.0,16.39,16.4,16.31,16.31,13200.0
2008-04-10 15:30:00,16.29,16.3,16.22,16.22,13400.0,16.29,16.3,16.22,16.22,13400.0
2008-04-10 15:35:00,16.22,16.29,16.22,16.29,15600.0,16.22,16.29,16.22,16.29,15600.0
2008-04-10 15:40:00,16.29,16.31,16.25,16.28,20800.0,16.29,16.31,16.25,16.28,20800.0
2008-04-10 15:45:00,16.28,16.28,16.19,16.2,22200.0,16.28,16.28,16.19,16.2,22200.0
2008-04-10 15:50:00,16.2,16.33,16.2,16.32,12400.0,16.2,16.33,16.2,16.32,12400.0
2008-04-10 15:55:00,16.32,16.36,16.29,16.29,21600.0,16.32,16.36,16.29,16.29,21600.0
2008-04-11 09:30:00,16.17,16.17,16.1,16.11,6600.0,16.17,16.17,16.1,16.11,6600.0
2008-04-11 09:35:00,16.11,16.17,16.0,16.0,13800.0,16.11,16.17,16.0,16.0,13800.0
2008-04-11 09:40:00,15.97,15.97,15.9,15.9,5000.0,15.97,15.97,15.9,15.9,5000.0
2008-04-11 09:45:00,15.95,16.03,15.95,16.02,8800.0,15.95,16.03,15.95,16.02,8800.0
2008-04-11 09:50:00,16.04,16.17,16.03,16.17,3400.0,16.04,16.17,16.03,16.17,3400.0
2008-04-11 09:55:00,16.14,16.15,16.14,16.15,400.0,16.14,16.15,16.14,16.15,400.0
2008-04-11 10:00:00,16.12,16.18,16.11,16.18,3400.0,16.12,16.18,16.11,16.18,3400.0
2008-04-11 10:05:00,16.12,16.16,16.07,16.1,2800.0,16.12,16.16,16.07,16.1,2800.0
2008-04-11 10:10:00,16.1,16.11,16.05,16.08,3400.0,16.1,16.11,16.05,16.08,3400.0
2008-04-11 10:15:00,16.07,16.1,16.04,16.1,3200.0,16.07,16.1,16.04,16.1,3200.0
2008-04-11 10:20:00,16.14,16.17,16.08,16.09,4000.0,16.14,16.17,16.08,16.09,4000.0
2008-04-11 10:25:00,16.09,16.12,16.09,16.12,2600.0,16.09,16.12,16.09,16.12,2600.0
2008-04-11 10:30:00,16.1,16.11,15.98,15.99,15000.0,16.1,16.11,15.98,15.99,15000.0
2008-04-11 10:35:00,15.99,15.99,15.99,15.99,3400.0,15.99,15.99,15.99,15.99,3400.0
2008-04-11 10:40:00,15.99,16.04,15.97,16.04,4800.0,15.99,16.04,15.97,16.04,4800.0
2008-04-11 10:45:00,15.99,15.99,15.96,15.97,4200.0,15.99,15.99,15.96,15.97,4200.0
2008-04-11 10:50:00,15.97,15.97,15.97,15.97,3200.0,15.97,15.97,15.97,15.97,3200.0
2008-04-11 10:55:00,15.96,15.99,15.95,15.99,6400.0,15.96,15.99,15.95,15.99,6400.0
2008-04-11 11:00:00,15.97,15.97,15.92,15.93,11200.0,15.97,15.97,15.92,15.93,11200.0
2008-04-11 11:05:00,15.92,15.92,15.9,15.92,2800.0,15.92,15.92,15.9,15.92,2800.0
2008-04-11 11:10:00,15.93,15.93,15.8,15.8,34600.0,15.93,15.93,15.8,15.8,34600.0
2008-04-11 11:15:00,15.8,15.8,15.73,15.75,43200.0,15.8,15.8,15.73,15.75,43200.0
2008-04-11 11:20:00,15.75,15.75,15.74,15.75,12800.0,15.75,15.75,15.74,15.75,12800.0
2008-04-11 11:25:00,15.75,15.75,15.74,15.74,5600.0,15.75,15.75,15.74,15.74,5600.0
2008-04-11 11:30:00,15.74,15.74,15.69,15.74,14200.0,15.74,15.74,15.69,15.74,14200.0
2008-04-11 11:35:00,15.71,15.76,15.69,15.69,11000.0,15.71,15.76,15.69,15.69,11000.0
2008-04-11 11:40:00,15.69,15.77,15.69,15.75,8800.0,15.69,15.77,15.69,15.75,8800.0
2008-04-11 11:45:00,15.72,15.8,15.71,15.77,12400.0,15.72,15.8,15.71,15.77,12400.0
2008-04-11 11:50:00,15.75,15.76,15.72,15.72,4400.0,15.75,15.76,15.72,15.72,4400.0
2008-04-11 11:55:00,15.71,15.74,15.71,15.74,2800.0,15.71,15.74,15.71,15.74,2800.0
2008-04-11 12:00:00,15.74,15.74,15.74,15.74,800.0,15.74,15.74,15.74,15.74,800.0
2008-04-11 12:05:00,15.72,15.73,15.71,15.72,6400.0,15.72,15.73,15.71,15.72,6400.0
2008-04-11 12:10:00,15.72,15.72,15.72,15.72,2200.0,15.72,15.72,15.72,15.72,2200.0
2008-04-11 12:15:00,15.72,15.73,15.7,15.71,7400.0,15.72,15.73,15.7,15.71,7400.0
2008-04-11 12:20:00,15.71,15.71,15.66,15.66,9000.0,15.71,15.71,15.66,15.66,9000.0
2008-04-11 12:25:00,15.67,15.7,15.62,15.67,15200.0,15.67,15.7,15.62,15.67,15200.0
2008-04-11 12:30:00,15.65,15.72,15.63,15.72,6200.0,15.65,15.72,15.63,15.72,6200.0
2008-04-11 12:35:00,15.7,15.75,15.68,15.75,47400.0,15.7,15.75,15.68,15.75,47400.0
2008-04-11 12:40:00,15.79,15.84,15.77,15.82,28200.0,15.79,15.84,15.77,15.82,28200.0
2008-04-11 12:45:00,15.82,15.9,15.81,15.9,676800.0,15.82,15.9,15.81,15.9,676800.0
2008-04-11 12:50:00,15.89,15.89,15.8,15.82,15800.0,15.89,15.89,15.8,15.82,15800.0
2008-04-11 12:55:00,15.81,15.84,15.74,15.79,164600.0,15.81,15.84,15.74,15.79,164600.0
2008-04-11 13:00:00,15.78,15.79,15.78,15.78,4000.0,15.78,15.79,15.78,15.78,4000.0
2008-04-11 13:05:00,15.79,15.79,15.78,15.78,4800.0,15.79,15.79,15.78,15.78,4800.0
2008-04-11 13:10:00,15.79,15.79,15.78,15.78,4400.0,15.79,15.79,15.78,15.78,4400.0
2008-04-11 13:15:00,15.79,15.81,15.79,15.81,5600.0,15.79,15.81,15.79,15.81,5600.0
2008-04-11 13:20:00,15.81,15.82,15.81,15.82,3600.0,15.81,15.82,15.81,15.82,3600.0
2008-04-11 13:25:00,15.82,15.82,15.8,15.81,2800.0,15.82,15.82,15.8,15.81,2800.0
2008-04-11 13:30:00,15.81,15.82,15.75,15.76,13000.0,15.81,15.82,15.75,15.76,13000.0
2008-04-11 13:35:00,15.76,15.76,15.76,15.76,1800.0,15.76,15.76,15.76,15.76,1800.0
2008-04-11 13:40:00,15.74,15.74,15.65,15.65,20600.0,15.74,15.74,15.65,15.65,20600.0
2008-04-11 13:45:00,15.66,15.67,15.66,15.66,5000.0,15.66,15.67,15.66,15.66,5000.0
2008-04-11 13:50:00,15.67,15.68,15.67,15.67,1200.0,15.67,15.68,15.67,15.67,1200.0
2008-04-11 13:55:00,15.67,15.68,15.65,15.65,10000.0,15.67,15.68,15.65,15.65,10000.0
2008-04-11 14:00:00,15.65,15.68,15.63,15.64,17000.0,15.65,15.68,15.63,15.64,17000.0
2008-04-11 14:05:00,15.66,15.81,15.63,15.7,56600.0,15.66,15.81,15.63,15.7,56600.0
2008-04-11 14:10:00,15.69,15.69,15.54,15.54,19600.0,15.69,15.69,15.54,15.54,19600.0
2008-04-11 14:15:00,15.54,15.55,15.53,15.53,4400.0,15.54,15.55,15.53,15.53,4400.0
2008-04-11 14:20:00,15.51,15.51,15.49,15.5,16000.0,15.51,15.51,15.49,15.5,16000.0
2008-04-11 14:25:00,15.49,15.51,15.49,15.51,17400.0,15.49,15.51,15.49,15.51,17400.0
2008-04-11 14:30:00,15.51,15.51,15.49,15.5,13200.0,15.51,15.51,15.49,15.5,13200.0
2008-04-11 14:35:00,15.5,15.54,15.49,15.53,13600.0,15.5,15.54,15.49,15.53,13600.0
2008-04-11 14:40:00,15.51,15.53,15.51,15.51,6200.0,15.51,15.53,15.51,15.51,6200.0
2008-04-11 14:45:00,15.53,15.54,15.52,15.54,4400.0,15.53,15.54,15.52,15.54,4400.0
2008-04-11 14:50:00,15.54,15.58,15.53,15.58,10200.0,15.54,15.58,15.53,15.58,10200.0
2008-04-11 14:55:00,15.58,15.63,15.58,15.62,10200.0,15.58,15.63,15.58,15.62,10200.0
2008-04-11 15:00:00,15.63,15.63,15.62,15.63,8400.0,15.63,15.63,15.62,15.63,8400.0
2008-04-11 15:05:00,15.63,15.63,15.61,15.62,8800.0,15.63,15.63,15.61,15.62,8800.0
2008-04-11 15:10:00,15.63,15.63,15.51,15.52,18600.0,15.63,15.63,15.51,15.52,18600.0
2008-04-11 15:15:00,15.52,15.54,15.49,15.52,19400.0,15.52,15.54,15.49,15.52,19400.0
2008-04-11 15:20:00,15.53,15.54,15.49,15.49,13600.0,15.53,15.54,15.49,15.49,13600.0
2008-04-11 15:25:00,15.49,15.54,15.49,15.54,17400.0,15.49,15.54,15.49,15.54,17400.0
2008-04-11 15:30:00,15.51,15.51,15.49,15.5,14600.0,15.51,15.51,15.49,15.5,14600.0
2008-04-11 15:35:00,15.49,15.5,15.49,15.49,25200.0,15.49,15.5,15.49,15.49,25200.0
2008-04-11 15:40:00,15.49,15.53,15.48,15.49,27200.0,15.49,15.53,15.48,15.49,27200.0
2008-04-11 15:45:00,15.49,15.62,15.43,15.43,36800.0,15.49,15.62,15.43,15.43,36800.0
2008-04-11 15:50:00,15.44,15.49,15.43,15.49,35600.0,15.44,15.49,15.43,15.49,35600.0
2008-04-11 15:55:00,15.48,15.61,15.47,15.56,40000.0,15.48,15.61,15.47,15.56,40000.0
2008-04-14 09:30:00,15.06,15.24,14.61,14.63,172800.0,15.06,15.24,14.61,14.63,172800.0
2008-04-14 09:35:00,14.63,14.88,14.59,14.75,82200.0,14.63,14.88,14.59,14.75,82200.0
2008-04-14 09:40:00,14.76,14.86,14.75,14.78,73400.0,14.76,14.86,14.75,14.78,73400.0
2008-04-14 09:45:00,14.77,14.78,14.72,14.72,73400.0,14.77,14.78,14.72,14.72,73400.0
2008-04-14 09:50:00,14.74,14.98,14.72,14.95,57800.0,14.74,14.98,14.72,14.95,57800.0
2008-04-14 09:55:00,14.91,15.04,14.81,14.87,47600.0,14.91,15.04,14.81,14.87,47600.0
2008-04-14 10:00:00,14.88,15.03,14.88,14.95,21600.0,14.88,15.03,14.88,14.95,21600.0
2008-04-14 10:05:00,14.94,14.99,14.89,14.92,13400.0,14.94,14.99,14.89,14.92,13400.0
2008-04-14 10:10:00,14.88,15.0,14.82,14.89,56400.0,14.88,15.0,14.82,14.89,56400.0
2008-04-14 10:15:00,14.9,14.95,14.9,14.9,36800.0,14.9,14.95,14.9,14.9,36800.0
2008-04-14 10:20:00,14.91,14.95,14.9,14.92,8600.0,14.91,14.95,14.9,14.92,8600.0
2008-04-14 10:25:00,14.91,14.99,14.88,14.97,25000.0,14.91,14.99,14.88,14.97,25000.0
2008-04-14 10:30:00,14.97,15.04,14.97,15.03,46000.0,14.97,15.04,14.97,15.03,46000.0
2008-04-14 10:35:00,15.04,15.04,14.99,14.99,39800.0,15.04,15.04,14.99,14.99,39800.0
2008-04-14 10:40:00,14.99,15.0,14.98,14.99,11800.0,14.99,15.0,14.98,14.99,11800.0
2008-04-14 10:45:00,14.99,15.0,14.97,15.0,20000.0,14.99,15.0,14.97,15.0,20000.0
2008-04-14 10:50:00,14.99,15.0,14.97,14.99,24200.0,14.99,15.0,14.97,14.99,24200.0
2008-04-14 10:55:00,15.0,15.06,15.0,15.06,19200.0,15.0,15.06,15.0,15.06,19200.0
2008-04-14 11:00:00,15.09,15.12,15.08,15.12,13600.0,15.09,15.12,15.08,15.12,13600.0
2008-04-14 11:05:00,15.12,15.17,15.1,15.1,46400.0,15.12,15.17,15.1,15.1,46400.0
2008-04-14 11:10:00,15.09,15.09,15.06,15.09,5400.0,15.09,15.09,15.06,15.09,5400.0
2008-04-14 11:15:00,15.11,15.11,15.08,15.08,68400.0,15.11,15.11,15.08,15.08,68400.0
2008-04-14 11:20:00,15.08,15.08,15.04,15.05,13600.0,15.08,15.08,15.04,15.05,13600.0
2008-04-14 11:25:00,15.06,15.06,15.05,15.05,8800.0,15.06,15.06,15.05,15.05,8800.0
2008-04-14 11:30:00,15.05,15.05,15.01,15.03,55000.0,15.05,15.05,15.01,15.03,55000.0
2008-04-14 11:35:00,15.03,15.06,15.03,15.06,47400.0,15.03,15.06,15.03,15.06,47400.0
2008-04-14 11:40:00,15.06,15.14,15.02,15.05,8200.0,15.06,15.14,15.02,15.05,8200.0
2008-04-14 11:45:00,15.03,15.09,15.03,15.08,6200.0,15.03,15.09,15.03,15.08,6200.0
2008-04-14 11:50:00,15.09,15.17,15.09,15.17,9600.0,15.09,15.17,15.09,15.17,9600.0
2008-04-14 11:55:00,15.17,15.17,15.1,15.13,6000.0,15.17,15.17,15.1,15.13,6000.0
2008-04-14 12:00:00,15.11,15.12,15.03,15.03,13400.0,15.11,15.12,15.03,15.03,13400.0
2008-04-14 12:05:00,15.03,15.04,15.01,15.03,24200.0,15.03,15.04,15.01,15.03,24200.0
2008-04-14 12:10:00,15.03,15.03,14.98,14.98,6400.0,15.03,15.03,14.98,14.98,6400.0
2008-04-14 12:15:00,15.01,15.03,14.99,15.01,4800.0,15.01,15.03,14.99,15.01,4800.0
2008-04-14 12:20:00,15.01,15.07,15.01,15.05,12000.0,15.01,15.07,15.01,15.05,12000.0
2008-04-14 12:25:00,15.08,15.13,15.06,15.13,9400.0,15.08,15.13,15.06,15.13,9400.0
2008-04-14 12:30:00,15.15,15.22,15.15,15.19,7000.0,15.15,15.22,15.15,15.19,7000.0
2008-04-14 12:35:00,15.19,15.22,15.17,15.18,55200.0,15.19,15.22,15.17,15.18,55200.0
2008-04-14 12:40:00,15.18,15.18,15.1,15.13,3600.0,15.18,15.18,15.1,15.13,3600.0
2008-04-14 12:45:00,15.13,15.14,15.12,15.12,4800.0,15.13,15.14,15.12,15.12,4800.0
2008-04-14 12:50:00,15.14,15.28,15.13,15.25,62600.0,15.14,15.28,15.13,15.25,62600.0
2008-04-14 12:55:00,15.27,15.27,15.26,15.27,1800.0,15.27,15.27,15.26,15.27,1800.0
2008-04-14 13:00:00,15.27,15.34,15.27,15.34,3400.0,15.27,15.34,15.27,15.34,3400.0
2008-04-14 13:05:00,15.35,15.37,15.34,15.37,9000.0,15.35,15.37,15.34,15.37,9000.0
2008-04-14 13:10:00,15.36,15.37,15.36,15.36,4200.0,15.36,15.37,15.36,15.36,4200.0
2008-04-14 13:15:00,15.37,15.45,15.37,15.4,17000.0,15.37,15.45,15.37,15.4,17000.0
2008-04-14 13:20:00,15.4,15.4,15.38,15.38,3200.0,15.4,15.4,15.38,15.38,3200.0
2008-04-14 13:25:00,15.38,15.42,15.36,15.4,6200.0,15.38,15.42,15.36,15.4,6200.0
2008-04-14 13:30:00,15.38,15.38,15.29,15.33,10200.0,15.38,15.38,15.29,15.33,10200.0
2008-04-14 13:35:00,15.31,15.31,15.22,15.26,10200.0,15.31,15.31,15.22,15.26,10200.0
2008-04-14 13:40:00,15.26,15.26,15.25,15.26,7000.0,15.26,15.26,15.25,15.26,7000.0
2008-04-14 13:45:00,15.25,15.29,15.25,15.25,12800.0,15.25,15.29,15.25,15.25,12800.0
2008-04-14 13:50:00,15.26,15.31,15.25,15.28,12200.0,15.26,15.31,15.25,15.28,12200.0
2008-04-14 13:55:00,15.26,15.27,15.21,15.22,19600.0,15.26,15.27,15.21,15.22,19600.0
2008-04-14 14:00:00,15.24,15.35,15.22,15.31,27600.0,15.24,15.35,15.22,15.31,27600.0
2008-04-14 14:05:00,15.3,15.3,15.24,15.26,8200.0,15.3,15.3,15.24,15.26,8200.0
2008-04-14 14:10:00,15.25,15.26,15.2,15.22,1613000.0,15.25,15.26,15.2,15.22,1613000.0
2008-04-14 14:15:00,15.22,15.25,15.06,15.06,7800.0,15.22,15.25,15.06,15.06,7800.0
2008-04-14 14:20:00,15.05,15.06,15.0,15.04,16400.0,15.05,15.06,15.0,15.04,16400.0
2008-04-14 14:25:00,15.05,15.06,15.05,15.06,6400.0,15.05,15.06,15.05,15.06,6400.0
2008-04-14 14:30:00,15.02,15.07,15.02,15.06,4200.0,15.02,15.07,15.02,15.06,4200.0
2008-04-14 14:35:00,15.04,15.09,15.0,15.07,13000.0,15.04,15.09,15.0,15.07,13000.0
2008-04-14 14:40:00,15.09,15.11,15.08,15.1,7000.0,15.09,15.11,15.08,15.1,7000.0
2008-04-14 14:45:00,15.1,15.18,15.1,15.18,10400.0,15.1,15.18,15.1,15.18,10400.0
2008-04-14 14:50:00,15.17,15.18,15.13,15.13,9800.0,15.17,15.18,15.13,15.13,9800.0
2008-04-14 14:55:00,15.13,15.2,15.02,15.2,34800.0,15.13,15.2,15.02,15.2,34800.0
2008-04-14 15:00:00,15.19,15.19,15.03,15.06,11000.0,15.19,15.19,15.03,15.06,11000.0
2008-04-14 15:05:00,15.06,15.06,15.05,15.06,2200.0,15.06,15.06,15.05,15.06,2200.0
2008-04-14 15:10:00,15.06,15.06,14.97,15.03,9200.0,15.06,15.06,14.97,15.03,9200.0
2008-04-14 15:15:00,15.04,15.08,15.03,15.06,3200.0,15.04,15.08,15.03,15.06,3200.0
2008-04-14 15:20:00,15.08,15.08,15.03,15.04,7600.0,15.08,15.08,15.03,15.04,7600.0
2008-04-14 15:25:00,15.03,15.03,15.01,15.02,8400.0,15.03,15.03,15.01,15.02,8400.0
2008-04-14 15:30:00,15.01,15.01,14.93,14.96,19000.0,15.01,15.01,14.93,14.96,19000.0
2008-04-14 15:35:00,14.96,14.96,14.84,14.9,60600.0,14.96,14.96,14.84,14.9,60600.0
2008-04-14 15:40:00,14.89,14.9,14.84,14.88,12600.0,14.89,14.9,14.84,14.88,12600.0
2008-04-14 15:45:00,14.87,14.88,14.8,14.85,31200.0,14.87,14.88,14.8,14.85,31200.0
2008-04-14 15:50:00,14.88,14.88,14.79,14.85,27800.0,14.88,14.88,14.79,14.85,27800.0
2008-04-14 15:55:00,14.86,14.98,14.83,14.9,62400.0,14.86,14.98,14.83,14.9,62400.0
2008-04-15 09:30:00,15.24,15.24,14.97,15.0,11200.0,15.24,15.24,14.97,15.0,11200.0
2008-04-15 09:35:00,15.03,15.23,14.99,14.99,19000.0,15.03,15.23,14.99,14.99,19000.0
2008-04-15 09:40:00,15.0,15.03,14.96,15.01,7200.0,15.0,15.03,14.96,15.01,7200.0
2008-04-15 09:45:00,15.01,15.01,14.86,14.88,17200.0,15.01,15.01,14.86,14.88,17200.0
2008-04-15 09:50:00,14.87,14.92,14.79,14.9,14600.0,14.87,14.92,14.79,14.9,14600.0
2008-04-15 09:55:00,14.88,14.98,14.84,14.92,12200.0,14.88,14.98,14.84,14.92,12200.0
2008-04-15 10:00:00,14.92,14.95,14.84,14.86,10800.0,14.92,14.95,14.84,14.86,10800.0
2008-04-15 10:05:00,14.82,14.86,14.77,14.85,6600.0,14.82,14.86,14.77,14.85,6600.0
2008-04-15 10:10:00,14.82,14.83,14.72,14.72,33200.0,14.82,14.83,14.72,14.72,33200.0
2008-04-15 10:15:00,14.73,14.73,14.62,14.63,16800.0,14.73,14.73,14.62,14.63,16800.0
2008-04-15 10:20:00,14.63,14.64,14.47,14.47,33800.0,14.63,14.64,14.47,14.47,33800.0
2008-04-15 10:25:00,14.47,14.54,14.4,14.41,50200.0,14.47,14.54,14.4,14.41,50200.0
2008-04-15 10:30:00,14.42,14.42,14.31,14.33,28200.0,14.42,14.42,14.31,14.33,28200.0
2008-04-15 10:35:00,14.33,14.35,14.24,14.29,40800.0,14.33,14.35,14.24,14.29,40800.0
2008-04-15 10:40:00,14.31,14.32,14.19,14.24,23800.0,14.31,14.32,14.19,14.24,23800.0
2008-04-15 10:45:00,14.3,14.31,14.22,14.29,67200.0,14.3,14.31,14.22,14.29,67200.0
2008-04-15 10:50:00,14.26,14.28,14.24,14.26,19600.0,14.26,14.28,14.24,14.26,19600.0
2008-04-15 10:55:00,14.25,14.3,14.24,14.26,92200.0,14.25,14.3,14.24,14.26,92200.0
2008-04-15 11:00:00,14.29,14.3,14.15,14.18,199200.0,14.29,14.3,14.15,14.18,199200.0
2008-04-15 11:05:00,14.19,14.28,14.13,14.13,23000.0,14.19,14.28,14.13,14.13,23000.0
2008-04-15 11:10:00,14.2,14.2,14.13,14.17,13000.0,14.2,14.2,14.13,14.17,13000.0
2008-04-15 11:15:00,14.17,14.26,14.15,14.22,45400.0,14.17,14.26,14.15,14.22,45400.0
2008-04-15 11:20:00,14.24,14.28,14.21,14.28,24000.0,14.24,14.28,14.21,14.28,24000.0
2008-04-15 11:25:00,14.29,14.3,14.25,14.26,11800.0,14.29,14.3,14.25,14.26,11800.0
2008-04-15 11:30:00,14.26,14.29,14.26,14.29,26200.0,14.26,14.29,14.26,14.29,26200.0
2008-04-15 11:35:00,14.29,14.29,14.26,14.28,25800.0,14.29,14.29,14.26,14.28,25800.0
2008-04-15 11:40:00,14.28,14.28,14.27,14.28,21400.0,14.28,14.28,14.27,14.28,21400.0
2008-04-15 11:45:00,14.28,14.29,14.28,14.29,3600.0,14.28,14.29,14.28,14.29,3600.0
2008-04-15 11:50:00,14.27,14.31,14.27,14.28,5000.0,14.27,14.31,14.27,14.28,5000.0
2008-04-15 11:55:00,14.31,14.35,14.28,14.3,44800.0,14.31,14.35,14.28,14.3,44800.0
2008-04-15 12:00:00,14.3,14.33,14.29,14.3,71000.0,14.3,14.33,14.29,14.3,71000.0
2008-04-15 12:05:00,14.32,14.35,14.3,14.33,52000.0,14.32,14.35,14.3,14.33,52000.0
2008-04-15 12:10:00,14.32,14.33,14.3,14.3,3600.0,14.32,14.33,14.3,14.3,3600.0
2008-04-15 12:15:00,14.31,14.35,14.31,14.35,8400.0,14.31,14.35,14.31,14.35,8400.0
2008-04-15 12:20:00,14.34,14.4,14.34,14.38,18400.0,14.34,14.4,14.34,14.38,18400.0
2008-04-15 12:25:00,14.38,14.38,14.36,14.37,7000.0,14.38,14.38,14.36,14.37,7000.0
2008-04-15 12:30:00,14.37,14.45,14.37,14.44,10000.0,14.37,14.45,14.37,14.44,10000.0
2008-04-15 12:35:00,14.44,14.45,14.41,14.44,7800.0,14.44,14.45,14.41,14.44,7800.0
2008-04-15 12:40:00,14.44,14.47,14.44,14.47,16400.0,14.44,14.47,14.44,14.47,16400.0
2008-04-15 12:45:00,14.47,14.53,14.47,14.53,54000.0,14.47,14.53,14.47,14.53,54000.0
2008-04-15 12:50:00,14.54,14.54,14.47,14.5,23000.0,14.54,14.54,14.47,14.5,23000.0
2008-04-15 12:55:00,14.5,14.5,14.36,14.37,20400.0,14.5,14.5,14.36,14.37,20400.0
2008-04-15 13:00:00,14.37,14.42,14.36,14.42,6600.0,14.37,14.42,14.36,14.42,6600.0
2008-04-15 13:05:00,14.41,14.44,14.39,14.39,2200.0,14.41,14.44,14.39,14.39,2200.0
2008-04-15 13:10:00,14.41,14.41,14.38,14.4,4000.0,14.41,14.41,14.38,14.4,4000.0
2008-04-15 13:15:00,14.4,14.47,14.38,14.41,20200.0,14.4,14.47,14.38,14.41,20200.0
2008-04-15 13:20:00,14.41,14.51,14.4,14.5,22200.0,14.41,14.51,14.4,14.5,22200.0
2008-04-15 13:25:00,14.51,14.51,14.49,14.49,5600.0,14.51,14.51,14.49,14.49,5600.0
2008-04-15 13:30:00,14.49,14.51,14.49,14.5,8000.0,14.49,14.51,14.49,14.5,8000.0
2008-04-15 13:35:00,14.5,14.53,14.5,14.53,148000.0,14.5,14.53,14.5,14.53,148000.0
2008-04-15 13:40:00,14.52,14.53,14.5,14.51,20000.0,14.52,14.53,14.5,14.51,20000.0
2008-04-15 13:45:00,14.53,14.58,14.51,14.58,19000.0,14.53,14.58,14.51,14.58,19000.0
2008-04-15 13:50:00,14.58,14.59,14.56,14.57,2800.0,14.58,14.59,14.56,14.57,2800.0
2008-04-15 13:55:00,14.58,14.63,14.58,14.62,16400.0,14.58,14.63,14.58,14.62,16400.0
2008-04-15 14:00:00,14.61,14.63,14.59,14.59,6000.0,14.61,14.63,14.59,14.59,6000.0
2008-04-15 14:05:00,14.6,14.74,14.6,14.72,21200.0,14.6,14.74,14.6,14.72,21200.0
2008-04-15 14:10:00,14.7,14.7,14.63,14.63,10400.0,14.7,14.7,14.63,14.63,10400.0
2008-04-15 14:15:00,14.64,14.65,14.63,14.65,7800.0,14.64,14.65,14.63,14.65,7800.0
2008-04-15 14:20:00,14.65,14.65,14.64,14.65,7200.0,14.65,14.65,14.64,14.65,7200.0
2008-04-15 14:25:00,14.65,14.65,14.63,14.63,16800.0,14.65,14.65,14.63,14.63,16800.0
2008-04-15 14:30:00,14.63,14.72,14.63,14.72,12200.0,14.63,14.72,14.63,14.72,12200.0
2008-04-15 14:35:00,14.69,14.71,14.65,14.68,24800.0,14.69,14.71,14.65,14.68,24800.0
2008-04-15 14:40:00,14.67,14.67,14.67,14.67,3200.0,14.67,14.67,14.67,14.67,3200.0
2008-04-15 14:45:00,14.68,14.7,14.67,14.69,3400.0,14.68,14.7,14.67,14.69,3400.0
2008-04-15 14:50:00,14.69,14.69,14.69,14.69,10200.0,14.69,14.69,14.69,14.69,10200.0
2008-04-15 14:55:00,14.69,14.69,14.53,14.57,35800.0,14.69,14.69,14.53,14.57,35800.0
2008-04-15 15:00:00,14.56,14.58,14.56,14.58,2000.0,14.56,14.58,14.56,14.58,2000.0
2008-04-15 15:05:00,14.56,14.61,14.56,14.61,7600.0,14.56,14.61,14.56,14.61,7600.0
2008-04-15 15:10:00,14.61,14.63,14.61,14.63,4000.0,14.61,14.63,14.61,14.63,4000.0
2008-04-15 15:15:00,14.63,14.63,14.63,14.63,4200.0,14.63,14.63,14.63,14.63,4200.0
2008-04-15 15:20:00,14.63,14.71,14.61,14.71,63000.0,14.63,14.71,14.61,14.71,63000.0
2008-04-15 15:25:00,14.71,14.71,14.58,14.64,11200.0,14.71,14.71,14.58,14.64,11200.0
2008-04-15 15:30:00,14.64,14.72,14.58,14.65,22000.0,14.64,14.72,14.58,14.65,22000.0
2008-04-15 15:35:00,14.63,14.63,14.56,14.56,30800.0,14.63,14.63,14.56,14.56,30800.0
2008-04-15 15:40:00,14.56,14.6,14.56,14.6,12400.0,14.56,14.6,14.56,14.6,12400.0
2008-04-15 15:45:00,14.6,14.63,14.58,14.58,23600.0,14.6,14.63,14.58,14.58,23600.0
2008-04-15 15:50:00,14.59,14.67,14.59,14.67,26600.0,14.59,14.67,14.59,14.67,26600.0
2008-04-15 15:55:00,14.67,14.9,14.63,14.9,108400.0,14.67,14.9,14.63,14.9,108400.0
2008-04-16 09:30:00,15.16,15.16,14.81,14.81,31800.0,15.16,15.16,14.81,14.81,31800.0
2008-04-16 09:35:00,14.81,14.97,14.81,14.96,22000.0,14.81,14.97,14.81,14.96,22000.0
2008-04-16 09:40:00,14.95,14.95,14.86,14.89,17200.0,14.95,14.95,14.86,14.89,17200.0
2008-04-16 09:45:00,14.94,14.95,14.9,14.9,27000.0,14.94,14.95,14.9,14.9,27000.0
2008-04-16 09:50:00,14.93,14.93,14.5,14.53,51200.0,14.93,14.93,14.5,14.53,51200.0
2008-04-16 09:55:00,14.62,14.62,14.51,14.51,34200.0,14.62,14.62,14.51,14.51,34200.0
2008-04-16 10:00:00,14.54,14.63,14.54,14.6,5400.0,14.54,14.63,14.54,14.6,5400.0
2008-04-16 10:05:00,14.62,14.65,14.48,14.55,61400.0,14.62,14.65,14.48,14.55,61400.0
2008-04-16 10:10:00,14.52,14.65,14.51,14.56,9000.0,14.52,14.65,14.51,14.56,9000.0
2008-04-16 10:15:00,14.58,14.75,14.58,14.73,13400.0,14.58,14.75,14.58,14.73,13400.0
2008-04-16 10:20:00,14.73,14.9,14.73,14.9,19600.0,14.73,14.9,14.73,14.9,19600.0
2008-04-16 10:25:00,14.9,14.93,14.9,14.9,43000.0,14.9,14.93,14.9,14.9,43000.0
2008-04-16 10:30:00,14.92,14.94,14.9,14.9,15800.0,14.92,14.94,14.9,14.9,15800.0
2008-04-16 10:35:00,14.9,14.94,14.88,14.9,31600.0,14.9,14.94,14.88,14.9,31600.0
2008-04-16 10:40:00,14.9,14.92,14.86,14.86,7600.0,14.9,14.92,14.86,14.86,7600.0
2008-04-16 10:45:00,14.84,14.84,14.7,14.76,20200.0,14.84,14.84,14.7,14.76,20200.0
2008-04-16 10:50:00,14.78,14.92,14.76,14.91,24400.0,14.78,14.92,14.76,14.91,24400.0
2008-04-16 10:55:00,14.9,14.92,14.83,14.83,10800.0,14.9,14.92,14.83,14.83,10800.0
2008-04-16 11:00:00,14.83,14.88,14.74,14.8,12000.0,14.83,14.88,14.74,14.8,12000.0
2008-04-16 11:05:00,14.77,14.78,14.73,14.73,9200.0,14.77,14.78,14.73,14.73,9200.0
2008-04-16 11:10:00,14.69,14.76,14.67,14.76,11400.0,14.69,14.76,14.67,14.76,11400.0
2008-04-16 11:15:00,14.76,14.9,14.76,14.78,14800.0,14.76,14.9,14.76,14.78,14800.0
2008-04-16 11:20:00,14.78,14.81,14.78,14.8,6400.0,14.78,14.81,14.78,14.8,6400.0
2008-04-16 11:25:00,14.81,14.81,14.79,14.8,7800.0,14.81,14.81,14.79,14.8,7800.0
2008-04-16 11:30:00,14.78,14.85,14.76,14.84,8400.0,14.78,14.85,14.76,14.84,8400.0
2008-04-16 11:35:00,14.85,14.88,14.84,14.87,12400.0,14.85,14.88,14.84,14.87,12400.0
2008-04-16 11:40:00,14.87,14.91,14.87,14.9,5200.0,14.87,14.91,14.87,14.9,5200.0
2008-04-16 11:45:00,14.9,14.9,14.88,14.88,34600.0,14.9,14.9,14.88,14.88,34600.0
2008-04-16 11:50:00,14.87,14.88,14.84,14.87,4600.0,14.87,14.88,14.84,14.87,4600.0
2008-04-16 11:55:00,14.89,14.9,14.88,14.89,7600.0,14.89,14.9,14.88,14.89,7600.0
2008-04-16 12:00:00,14.9,14.9,14.89,14.89,5600.0,14.9,14.9,14.89,14.89,5600.0
2008-04-16 12:05:00,14.9,14.9,14.88,14.88,13800.0,14.9,14.9,14.88,14.88,13800.0
2008-04-16 12:10:00,14.89,14.92,14.89,14.92,13600.0,14.89,14.92,14.89,14.92,13600.0
2008-04-16 12:15:00,14.93,14.95,14.87,14.89,12400.0,14.93,14.95,14.87,14.89,12400.0
2008-04-16 12:20:00,14.88,14.88,14.83,14.83,10400.0,14.88,14.88,14.83,14.83,10400.0
2008-04-16 12:25:00,14.84,14.9,14.84,14.9,3400.0,14.84,14.9,14.84,14.9,3400.0
2008-04-16 12:30:00,14.9,14.93,14.83,14.85,15200.0,14.9,14.93,14.83,14.85,15200.0
2008-04-16 12:35:00,14.85,14.85,14.8,14.83,37000.0,14.85,14.85,14.8,14.83,37000.0
2008-04-16 12:40:00,14.85,14.88,14.82,14.87,4800.0,14.85,14.88,14.82,14.87,4800.0
2008-04-16 12:45:00,14.89,14.9,14.88,14.9,6000.0,14.89,14.9,14.88,14.9,6000.0
2008-04-16 12:50:00,14.91,14.92,14.9,14.92,7800.0,14.91,14.92,14.9,14.92,7800.0
2008-04-16 12:55:00,14.92,14.96,14.92,14.95,6400.0,14.92,14.96,14.92,14.95,6400.0
2008-04-16 13:00:00,14.96,14.97,14.88,14.96,34000.0,14.96,14.97,14.88,14.96,34000.0
2008-04-16 13:05:00,14.96,15.0,14.95,15.0,34200.0,14.96,15.0,14.95,15.0,34200.0
2008-04-16 13:10:00,14.99,15.08,14.94,15.08,28400.0,14.99,15.08,14.94,15.08,28400.0
2008-04-16 13:15:00,15.06,15.17,14.99,14.99,34200.0,15.06,15.17,14.99,14.99,34200.0
2008-04-16 13:20:00,15.04,15.08,15.01,15.08,4400.0,15.04,15.08,15.01,15.08,4400.0
2008-04-16 13:25:00,15.1,15.17,15.09,15.15,15200.0,15.1,15.17,15.09,15.15,15200.0
2008-04-16 13:30:00,15.18,15.18,15.05,15.06,10200.0,15.18,15.18,15.05,15.06,10200.0
2008-04-16 13:35:00,15.06,15.07,15.0,15.03,16400.0,15.06,15.07,15.0,15.03,16400.0
2008-04-16 13:40:00,15.04,15.08,15.03,15.06,9000.0,15.04,15.08,15.03,15.06,9000.0
2008-04-16 13:45:00,15.06,15.13,15.05,15.13,6200.0,15.06,15.13,15.05,15.13,6200.0
2008-04-16 13:50:00,15.13,15.18,15.13,15.17,7600.0,15.13,15.18,15.13,15.17,7600.0
2008-04-16 13:55:00,15.17,15.18,15.16,15.18,14200.0,15.17,15.18,15.16,15.18,14200.0
2008-04-16 14:00:00,15.15,15.18,15.07,15.14,17400.0,15.15,15.18,15.07,15.14,17400.0
2008-04-16 14:05:00,15.14,15.14,15.06,15.06,7400.0,15.14,15.14,15.06,15.06,7400.0
2008-04-16 14:10:00,15.03,15.06,15.02,15.02,6000.0,15.03,15.06,15.02,15.02,6000.0
2008-04-16 14:15:00,15.04,15.13,15.04,15.13,11000.0,15.04,15.13,15.04,15.13,11000.0
2008-04-16 14:20:00,15.13,15.17,15.13,15.15,5400.0,15.13,15.17,15.13,15.15,5400.0
2008-04-16 14:25:00,15.15,15.18,15.15,15.17,7400.0,15.15,15.18,15.15,15.17,7400.0
2008-04-16 14:30:00,15.18,15.18,15.17,15.17,6400.0,15.18,15.18,15.17,15.17,6400.0
2008-04-16 14:35:00,15.17,15.17,15.17,15.17,1800.0,15.17,15.17,15.17,15.17,1800.0
2008-04-16 14:40:00,15.17,15.18,15.06,15.09,24800.0,15.17,15.18,15.06,15.09,24800.0
2008-04-16 14:45:00,15.07,15.09,15.07,15.07,10600.0,15.07,15.09,15.07,15.07,10600.0
2008-04-16 14:50:00,15.08,15.09,15.06,15.08,19600.0,15.08,15.09,15.06,15.08,19600.0
2008-04-16 14:55:00,15.08,15.14,15.08,15.14,7800.0,15.08,15.14,15.08,15.14,7800.0
2008-04-16 15:00:00,15.15,15.15,15.13,15.15,60000.0,15.15,15.15,15.13,15.15,60000.0
2008-04-16 15:05:00,15.15,15.15,15.15,15.15,33600.0,15.15,15.15,15.15,15.15,33600.0
2008-04-16 15:10:00,15.15,15.15,15.13,15.13,419800.0,15.15,15.15,15.13,15.13,419800.0
2008-04-16 15:15:00,15.18,15.18,15.17,15.18,8200.0,15.18,15.18,15.17,15.18,8200.0
2008-04-16 15:20:00,15.18,15.24,15.18,15.24,31400.0,15.18,15.24,15.18,15.24,31400.0
2008-04-16 15:25:00,15.24,15.24,15.22,15.24,13200.0,15.24,15.24,15.22,15.24,13200.0
2008-04-16 15:30:00,15.24,15.24,15.14,15.21,24200.0,15.24,15.24,15.14,15.21,24200.0
2008-04-16 15:35:00,15.22,15.25,15.22,15.25,16400.0,15.22,15.25,15.22,15.25,16400.0
2008-04-16 15:40:00,15.24,15.24,15.13,15.16,22800.0,15.24,15.24,15.13,15.16,22800.0
2008-04-16 15:45:00,15.17,15.18,15.16,15.17,21200.0,15.17,15.18,15.16,15.17,21200.0
2008-04-16 15:50:00,15.17,15.24,15.16,15.24,21600.0,15.17,15.24,15.16,15.24,21600.0
2008-04-16 15:55:00,15.24,15.47,15.24,15.35,103800.0,15.24,15.47,15.24,15.35,103800.0
2008-04-17 09:30:00,15.4,15.4,14.92,15.0,22800.0,15.4,15.4,14.92,15.0,22800.0
2008-04-17 09:35:00,15.0,15.01,14.88,14.88,21600.0,15.0,15.01,14.88,14.88,21600.0
2008-04-17 09:40:00,14.84,15.0,14.81,14.97,24400.0,14.84,15.0,14.81,14.97,24400.0
2008-04-17 09:45:00,14.96,15.0,14.83,14.85,13200.0,14.96,15.0,14.83,14.85,13200.0
2008-04-17 09:50:00,14.88,14.88,14.81,14.82,12200.0,14.88,14.88,14.81,14.82,12200.0
2008-04-17 09:55:00,14.86,14.92,14.86,14.89,800.0,14.86,14.92,14.86,14.89,800.0
2008-04-17 10:00:00,14.92,15.07,14.92,15.04,4000.0,14.92,15.07,14.92,15.04,4000.0
2008-04-17 10:05:00,15.05,15.07,14.96,15.03,9800.0,15.05,15.07,14.96,15.03,9800.0
2008-04-17 10:10:00,15.04,15.15,15.03,15.15,28000.0,15.04,15.15,15.03,15.15,28000.0
2008-04-17 10:15:00,15.15,15.18,15.09,15.12,24800.0,15.15,15.18,15.09,15.12,24800.0
2008-04-17 10:20:00,15.11,15.29,15.11,15.28,13400.0,15.11,15.29,15.11,15.28,13400.0
2008-04-17 10:25:00,15.26,15.35,15.21,15.35,18200.0,15.26,15.35,15.21,15.35,18200.0
2008-04-17 10:30:00,15.35,15.35,15.3,15.3,13600.0,15.35,15.35,15.3,15.3,13600.0
2008-04-17 10:35:00,15.33,15.38,15.3,15.32,10400.0,15.33,15.38,15.3,15.32,10400.0
2008-04-17 10:40:00,15.35,15.35,15.3,15.34,7400.0,15.35,15.35,15.3,15.34,7400.0
2008-04-17 10:45:00,15.31,15.31,15.24,15.3,3800.0,15.31,15.31,15.24,15.3,3800.0
2008-04-17 10:50:00,15.28,15.31,15.27,15.31,6600.0,15.28,15.31,15.27,15.31,6600.0
2008-04-17 10:55:00,15.3,15.34,15.3,15.34,20000.0,15.3,15.34,15.3,15.34,20000.0
2008-04-17 11:00:00,15.34,15.35,15.31,15.33,6000.0,15.34,15.35,15.31,15.33,6000.0
2008-04-17 11:05:00,15.36,15.37,15.31,15.32,13000.0,15.36,15.37,15.31,15.32,13000.0
2008-04-17 11:10:00,15.31,15.31,15.31,15.31,3800.0,15.31,15.31,15.31,15.31,3800.0
2008-04-17 11:15:00,15.31,15.36,15.3,15.33,12800.0,15.31,15.36,15.3,15.33,12800.0
2008-04-17 11:20:00,15.36,15.36,15.31,15.32,6600.0,15.36,15.36,15.31,15.32,6600.0
2008-04-17 11:25:00,15.32,15.34,15.29,15.29,18200.0,15.32,15.34,15.29,15.29,18200.0
2008-04-17 11:30:00,15.28,15.34,15.25,15.34,17000.0,15.28,15.34,15.25,15.34,17000.0
2008-04-17 11:35:00,15.31,15.38,15.3,15.33,15200.0,15.31,15.38,15.3,15.33,15200.0
2008-04-17 11:40:00,15.34,15.37,15.31,15.36,9600.0,15.34,15.37,15.31,15.36,9600.0
2008-04-17 11:45:00,15.34,15.34,15.29,15.32,11200.0,15.34,15.34,15.29,15.32,11200.0
2008-04-17 11:50:00,15.31,15.32,15.26,15.27,7800.0,15.31,15.32,15.26,15.27,7800.0
2008-04-17 11:55:00,15.27,15.29,15.22,15.22,15000.0,15.27,15.29,15.22,15.22,15000.0
2008-04-17 12:00:00,15.22,15.22,15.03,15.03,28800.0,15.22,15.22,15.03,15.03,28800.0
2008-04-17 12:05:00,15.09,15.1,15.01,15.06,9200.0,15.09,15.1,15.01,15.06,9200.0
2008-04-17 12:10:00,15.03,15.1,15.03,15.1,9400.0,15.03,15.1,15.03,15.1,9400.0
2008-04-17 12:15:00,15.16,15.16,15.12,15.14,14400.0,15.16,15.16,15.12,15.14,14400.0
2008-04-17 12:20:00,15.17,15.17,15.13,15.14,6200.0,15.17,15.17,15.13,15.14,6200.0
2008-04-17 12:25:00,15.15,15.19,15.13,15.15,8600.0,15.15,15.19,15.13,15.15,8600.0
2008-04-17 12:30:00,15.13,15.13,15.04,15.06,4200.0,15.13,15.13,15.04,15.06,4200.0
2008-04-17 12:35:00,15.06,15.13,15.03,15.13,10800.0,15.06,15.13,15.03,15.13,10800.0
2008-04-17 12:40:00,15.11,15.19,15.08,15.19,7800.0,15.11,15.19,15.08,15.19,7800.0
2008-04-17 12:45:00,15.15,15.15,15.1,15.13,8600.0,15.15,15.15,15.1,15.13,8600.0
2008-04-17 12:50:00,15.14,15.21,15.14,15.15,7400.0,15.14,15.21,15.14,15.15,7400.0
2008-04-17 12:55:00,15.13,15.17,15.1,15.16,7400.0,15.13,15.17,15.1,15.16,7400.0
2008-04-17 13:00:00,15.16,15.16,15.13,15.13,4200.0,15.16,15.16,15.13,15.13,4200.0
2008-04-17 13:05:00,15.14,15.19,15.13,15.18,9000.0,15.14,15.19,15.13,15.18,9000.0
2008-04-17 13:10:00,15.15,15.18,15.09,15.13,6200.0,15.15,15.18,15.09,15.13,6200.0
2008-04-17 13:15:00,15.12,15.12,15.08,15.11,8600.0,15.12,15.12,15.08,15.11,8600.0
2008-04-17 13:20:00,15.1,15.11,15.08,15.09,3800.0,15.1,15.11,15.08,15.09,3800.0
2008-04-17 13:25:00,15.09,15.11,15.08,15.1,10200.0,15.09,15.11,15.08,15.1,10200.0
2008-04-17 13:30:00,15.12,15.2,15.08,15.2,15800.0,15.12,15.2,15.08,15.2,15800.0
2008-04-17 13:35:00,15.17,15.19,15.13,15.16,9800.0,15.17,15.19,15.13,15.16,9800.0
2008-04-17 13:40:00,15.15,15.26,15.15,15.25,8000.0,15.15,15.26,15.15,15.25,8000.0
2008-04-17 13:45:00,15.22,15.23,15.15,15.2,11800.0,15.22,15.23,15.15,15.2,11800.0
2008-04-17 13:50:00,15.22,15.22,15.18,15.22,6600.0,15.22,15.22,15.18,15.22,6600.0
2008-04-17 13:55:00,15.19,15.24,15.18,15.21,14400.0,15.19,15.24,15.18,15.21,14400.0
2008-04-17 14:00:00,15.22,15.22,15.19,15.22,4800.0,15.22,15.22,15.19,15.22,4800.0
2008-04-17 14:05:00,15.22,15.23,15.13,15.17,45000.0,15.22,15.23,15.13,15.17,45000.0
2008-04-17 14:10:00,15.17,15.17,15.15,15.15,11600.0,15.17,15.17,15.15,15.15,11600.0
2008-04-17 14:15:00,15.15,15.15,15.05,15.05,20200.0,15.15,15.15,15.05,15.05,20200.0
2008-04-17 14:20:00,15.05,15.09,15.01,15.09,10400.0,15.05,15.09,15.01,15.09,10400.0
2008-04-17 14:25:00,15.06,15.08,15.05,15.07,11200.0,15.06,15.08,15.05,15.07,11200.0
2008-04-17 14:30:00,15.08,15.08,14.96,14.96,19400.0,15.08,15.08,14.96,14.96,19400.0
2008-04-17 14:35:00,14.94,14.95,14.87,14.93,31400.0,14.94,14.95,14.87,14.93,31400.0
2008-04-17 14:40:00,14.91,14.92,14.85,14.86,19200.0,14.91,14.92,14.85,14.86,19200.0
2008-04-17 14:45:00,14.87,14.88,14.84,14.88,9600.0,14.87,14.88,14.84,14.88,9600.0
2008-04-17 14:50:00,14.86,14.87,14.85,14.86,7600.0,14.86,14.87,14.85,14.86,7600.0
2008-04-17 14:55:00,14.86,14.88,14.84,14.88,27400.0,14.86,14.88,14.84,14.88,27400.0
2008-04-17 15:00:00,14.88,14.88,14.85,14.88,13000.0,14.88,14.88,14.85,14.88,13000.0
2008-04-17 15:05:00,14.87,14.93,14.85,14.85,19400.0,14.87,14.93,14.85,14.85,19400.0
2008-04-17 15:10:00,14.85,14.89,14.85,14.87,9800.0,14.85,14.89,14.85,14.87,9800.0
2008-04-17 15:15:00,14.92,14.93,14.85,14.9,17000.0,14.92,14.93,14.85,14.9,17000.0
2008-04-17 15:20:00,14.88,14.89,14.86,14.86,9600.0,14.88,14.89,14.86,14.86,9600.0
2008-04-17 15:25:00,14.86,14.88,14.85,14.86,14200.0,14.86,14.88,14.85,14.86,14200.0
2008-04-17 15:30:00,14.86,14.88,14.86,14.88,10600.0,14.86,14.88,14.86,14.88,10600.0
2008-04-17 15:35:00,14.88,14.91,14.88,14.9,13800.0,14.88,14.91,14.88,14.9,13800.0
2008-04-17 15:40:00,14.92,14.99,14.91,14.99,14200.0,14.92,14.99,14.91,14.99,14200.0
2008-04-17 15:45:00,15.03,15.04,14.99,15.01,36800.0,15.03,15.04,14.99,15.01,36800.0
2008-04-17 15:50:00,15.01,15.07,15.01,15.03,23400.0,15.01,15.07,15.01,15.03,23400.0
2008-04-17 15:55:00,15.07,15.08,14.99,15.0,201200.0,15.07,15.08,14.99,15.0,201200.0
2008-04-18 09:30:00,15.25,15.52,14.94,15.01,42800.0,15.25,15.52,14.94,15.01,42800.0
2008-04-18 09:35:00,15.01,15.33,14.96,15.31,24800.0,15.01,15.33,14.96,15.31,24800.0
2008-04-18 09:40:00,15.31,15.33,15.21,15.21,17000.0,15.31,15.33,15.21,15.21,17000.0
2008-04-18 09:45:00,15.21,15.21,15.13,15.2,10000.0,15.21,15.21,15.13,15.2,10000.0
2008-04-18 09:50:00,15.22,15.22,15.05,15.05,18600.0,15.22,15.22,15.05,15.05,18600.0
2008-04-18 09:55:00,15.02,15.14,14.98,15.08,12600.0,15.02,15.14,14.98,15.08,12600.0
2008-04-18 10:00:00,15.09,15.18,15.08,15.13,9600.0,15.09,15.18,15.08,15.13,9600.0
2008-04-18 10:05:00,15.14,15.28,15.11,15.22,29400.0,15.14,15.28,15.11,15.22,29400.0
2008-04-18 10:10:00,15.22,15.24,15.18,15.21,12400.0,15.22,15.24,15.18,15.21,12400.0
2008-04-18 10:15:00,15.18,15.33,15.18,15.24,19400.0,15.18,15.33,15.18,15.24,19400.0
2008-04-18 10:20:00,15.22,15.54,15.18,15.32,83800.0,15.22,15.54,15.18,15.32,83800.0
2008-04-18 10:25:00,15.29,15.33,15.15,15.33,26000.0,15.29,15.33,15.15,15.33,26000.0
2008-04-18 10:30:00,15.29,15.3,15.04,15.04,51200.0,15.29,15.3,15.04,15.04,51200.0
2008-04-18 10:35:00,15.01,15.11,15.0,15.11,10400.0,15.01,15.11,15.0,15.11,10400.0
2008-04-18 10:40:00,15.13,15.25,15.06,15.24,20000.0,15.13,15.25,15.06,15.24,20000.0
2008-04-18 10:45:00,15.2,15.36,15.19,15.3,24000.0,15.2,15.36,15.19,15.3,24000.0
2008-04-18 10:50:00,15.3,15.38,15.26,15.35,21600.0,15.3,15.38,15.26,15.35,21600.0
2008-04-18 10:55:00,15.3,15.3,15.09,15.2,54800.0,15.3,15.3,15.09,15.2,54800.0
2008-04-18 11:00:00,15.17,15.3,15.11,15.3,39200.0,15.17,15.3,15.11,15.3,39200.0
2008-04-18 11:05:00,15.28,15.34,15.18,15.24,12600.0,15.28,15.34,15.18,15.24,12600.0
2008-04-18 11:10:00,15.21,15.22,15.13,15.18,13000.0,15.21,15.22,15.13,15.18,13000.0
2008-04-18 11:15:00,15.17,15.17,15.13,15.16,14400.0,15.17,15.17,15.13,15.16,14400.0
2008-04-18 11:20:00,15.19,15.2,15.15,15.19,12200.0,15.19,15.2,15.15,15.19,12200.0
2008-04-18 11:25:00,15.18,15.2,15.15,15.2,11800.0,15.18,15.2,15.15,15.2,11800.0
2008-04-18 11:30:00,15.21,15.46,15.19,15.43,47800.0,15.21,15.46,15.19,15.43,47800.0
2008-04-18 11:35:00,15.4,15.55,15.31,15.52,90000.0,15.4,15.55,15.31,15.52,90000.0
2008-04-18 11:40:00,15.52,15.63,15.49,15.61,42800.0,15.52,15.63,15.49,15.61,42800.0
2008-04-18 11:45:00,15.59,15.73,15.56,15.69,41600.0,15.59,15.73,15.56,15.69,41600.0
2008-04-18 11:50:00,15.65,15.74,15.63,15.7,31400.0,15.65,15.74,15.63,15.7,31400.0
2008-04-18 11:55:00,15.74,15.75,15.65,15.75,21000.0,15.74,15.75,15.65,15.75,21000.0
2008-04-18 12:00:00,15.71,15.75,15.62,15.74,25600.0,15.71,15.75,15.62,15.74,25600.0
2008-04-18 12:05:00,15.71,15.84,15.69,15.83,26000.0,15.71,15.84,15.69,15.83,26000.0
2008-04-18 12:10:00,15.83,15.83,15.75,15.83,45800.0,15.83,15.83,15.75,15.83,45800.0
2008-04-18 12:15:00,15.83,15.94,15.8,15.94,28400.0,15.83,15.94,15.8,15.94,28400.0
2008-04-18 12:20:00,15.92,15.95,15.88,15.92,28000.0,15.92,15.95,15.88,15.92,28000.0
2008-04-18 12:25:00,15.84,15.9,15.81,15.87,14200.0,15.84,15.9,15.81,15.87,14200.0
2008-04-18 12:30:00,15.84,15.85,15.74,15.85,21000.0,15.84,15.85,15.74,15.85,21000.0
2008-04-18 12:35:00,15.83,15.83,15.63,15.72,32600.0,15.83,15.83,15.63,15.72,32600.0
2008-04-18 12:40:00,15.74,15.74,15.56,15.69,20600.0,15.74,15.74,15.56,15.69,20600.0
2008-04-18 12:45:00,15.68,15.68,15.59,15.63,13000.0,15.68,15.68,15.59,15.63,13000.0
2008-04-18 12:50:00,15.63,15.74,15.63,15.74,20600.0,15.63,15.74,15.63,15.74,20600.0
2008-04-18 12:55:00,15.73,15.8,15.73,15.75,13800.0,15.73,15.8,15.73,15.75,13800.0
2008-04-18 13:00:00,15.75,15.81,15.63,15.81,21000.0,15.75,15.81,15.63,15.81,21000.0
2008-04-18 13:05:00,15.81,15.88,15.67,15.84,16800.0,15.81,15.88,15.67,15.84,16800.0
2008-04-18 13:10:00,15.8,15.87,15.74,15.84,19400.0,15.8,15.87,15.74,15.84,19400.0
2008-04-18 13:15:00,15.85,15.9,15.84,15.88,74800.0,15.85,15.9,15.84,15.88,74800.0
2008-04-18 13:20:00,15.8,15.83,15.72,15.8,33200.0,15.8,15.83,15.72,15.8,33200.0
2008-04-18 13:25:00,15.78,15.8,15.68,15.74,23600.0,15.78,15.8,15.68,15.74,23600.0
2008-04-18 13:30:00,15.71,15.71,15.6,15.69,46600.0,15.71,15.71,15.6,15.69,46600.0
2008-04-18 13:35:00,15.7,15.78,15.48,15.73,57800.0,15.7,15.78,15.48,15.73,57800.0
2008-04-18 13:40:00,15.72,15.83,15.62,15.83,49200.0,15.72,15.83,15.62,15.83,49200.0
2008-04-18 13:45:00,15.83,15.83,15.68,15.74,24200.0,15.83,15.83,15.68,15.74,24200.0
2008-04-18 13:50:00,15.74,15.84,15.65,15.84,150600.0,15.74,15.84,15.65,15.84,150600.0
2008-04-18 13:55:00,15.81,15.84,15.7,15.8,20600.0,15.81,15.84,15.7,15.8,20600.0
2008-04-18 14:00:00,15.78,15.87,15.68,15.86,42400.0,15.78,15.87,15.68,15.86,42400.0
2008-04-18 14:05:00,15.83,15.83,15.7,15.79,39600.0,15.83,15.83,15.7,15.79,39600.0
2008-04-18 14:10:00,15.77,15.78,15.67,15.72,38000.0,15.77,15.78,15.67,15.72,38000.0
2008-04-18 14:15:00,15.72,15.72,15.59,15.61,19200.0,15.72,15.72,15.59,15.61,19200.0
2008-04-18 14:20:00,15.58,15.74,15.45,15.74,61200.0,15.58,15.74,15.45,15.74,61200.0
2008-04-18 14:25:00,15.68,15.68,15.49,15.56,29400.0,15.68,15.68,15.49,15.56,29400.0
2008-04-18 14:30:00,15.54,15.54,15.38,15.54,43400.0,15.54,15.54,15.38,15.54,43400.0
2008-04-18 14:35:00,15.55,15.65,15.45,15.55,49000.0,15.55,15.65,15.45,15.55,49000.0
2008-04-18 14:40:00,15.54,15.56,15.52,15.55,31000.0,15.54,15.56,15.52,15.55,31000.0
2008-04-18 14:45:00,15.54,15.61,15.5,15.61,17200.0,15.54,15.61,15.5,15.61,17200.0
2008-04-18 14:50:00,15.61,15.65,15.54,15.56,59600.0,15.61,15.65,15.54,15.56,59600.0
2008-04-18 14:55:00,15.55,15.56,15.44,15.55,18000.0,15.55,15.56,15.44,15.55,18000.0
2008-04-18 15:00:00,15.51,15.51,15.4,15.51,42600.0,15.51,15.51,15.4,15.51,42600.0
2008-04-18 15:05:00,15.5,15.53,15.42,15.53,34200.0,15.5,15.53,15.42,15.53,34200.0
2008-04-18 15:10:00,15.53,15.55,15.5,15.55,33600.0,15.53,15.55,15.5,15.55,33600.0
2008-04-18 15:15:00,15.52,15.62,15.52,15.56,22400.0,15.52,15.62,15.52,15.56,22400.0
2008-04-18 15:20:00,15.55,15.57,15.43,15.57,42800.0,15.55,15.57,15.43,15.57,42800.0
2008-04-18 15:25:00,15.57,15.61,15.54,15.58,51000.0,15.57,15.61,15.54,15.58,51000.0
2008-04-18 15:30:00,15.56,15.63,15.46,15.63,45600.0,15.56,15.63,15.46,15.63,45600.0
2008-04-18 15:35:00,15.63,15.65,15.56,15.65,42400.0,15.63,15.65,15.56,15.65,42400.0
2008-04-18 15:40:00,15.65,15.69,15.57,15.69,92200.0,15.65,15.69,15.57,15.69,92200.0
2008-04-18 15:45:00,15.69,15.72,15.67,15.72,32400.0,15.69,15.72,15.67,15.72,32400.0
2008-04-18 15:50:00,15.72,15.74,15.65,15.7,42000.0,15.72,15.74,15.65,15.7,42000.0
2008-04-18 15:55:00,15.74,15.87,15.7,15.83,71600.0,15.74,15.87,15.7,15.83,71600.0
2008-04-21 09:30:00,15.74,15.76,15.56,15.76,7000.0,15.74,15.76,15.56,15.76,7000.0
2008-04-21 09:35:00,15.74,15.9,15.73,15.75,19000.0,15.74,15.9,15.73,15.75,19000.0
2008-04-21 09:40:00,15.75,15.8,15.73,15.8,11600.0,15.75,15.8,15.73,15.8,11600.0
2008-04-21 09:45:00,15.77,15.84,15.75,15.8,4200.0,15.77,15.84,15.75,15.8,4200.0
2008-04-21 09:50:00,15.81,16.05,15.81,16.03,12000.0,15.81,16.05,15.81,16.03,12000.0
2008-04-21 09:55:00,16.0,16.05,15.96,16.05,24200.0,16.0,16.05,15.96,16.05,24200.0
2008-04-21 10:00:00,16.05,16.05,15.97,15.97,13800.0,16.05,16.05,15.97,15.97,13800.0
2008-04-21 10:05:00,15.93,15.99,15.93,15.99,3800.0,15.93,15.99,15.93,15.99,3800.0
2008-04-21 10:10:00,15.92,15.93,15.92,15.92,2000.0,15.92,15.93,15.92,15.92,2000.0
2008-04-21 10:15:00,15.89,15.91,15.87,15.88,12800.0,15.89,15.91,15.87,15.88,12800.0
2008-04-21 10:20:00,15.88,15.96,15.85,15.94,10200.0,15.88,15.96,15.85,15.94,10200.0
2008-04-21 10:25:00,15.92,16.02,15.92,15.99,10600.0,15.92,16.02,15.92,15.99,10600.0
2008-04-21 10:30:00,15.96,15.99,15.96,15.98,4000.0,15.96,15.99,15.96,15.98,4000.0
2008-04-21 10:35:00,15.99,16.03,15.99,16.03,25000.0,15.99,16.03,15.99,16.03,25000.0
2008-04-21 10:40:00,16.0,16.13,16.0,16.11,19400.0,16.0,16.13,16.0,16.11,19400.0
2008-04-21 10:45:00,16.09,16.15,16.08,16.15,9800.0,16.09,16.15,16.08,16.15,9800.0
2008-04-21 10:50:00,16.14,16.23,16.14,16.23,37000.0,16.14,16.23,16.14,16.23,37000.0
2008-04-21 10:55:00,16.23,16.3,16.14,16.14,30200.0,16.23,16.3,16.14,16.14,30200.0
2008-04-21 11:00:00,16.15,16.25,16.14,16.23,33800.0,16.15,16.25,16.14,16.23,33800.0
2008-04-21 11:05:00,16.23,16.25,16.19,16.2,25400.0,16.23,16.25,16.19,16.2,25400.0
2008-04-21 11:10:00,16.17,16.2,16.15,16.19,7000.0,16.17,16.2,16.15,16.19,7000.0
2008-04-21 11:15:00,16.2,16.2,16.18,16.2,32000.0,16.2,16.2,16.18,16.2,32000.0
2008-04-21 11:20:00,16.2,16.2,16.15,16.18,13600.0,16.2,16.2,16.15,16.18,13600.0
2008-04-21 11:25:00,16.17,16.25,16.16,16.18,13800.0,16.17,16.25,16.16,16.18,13800.0
2008-04-21 11:30:00,16.18,16.3,16.18,16.28,8000.0,16.18,16.3,16.18,16.28,8000.0
2008-04-21 11:35:00,16.29,16.29,16.25,16.26,8000.0,16.29,16.29,16.25,16.26,8000.0
2008-04-21 11:40:00,16.26,16.34,16.25,16.34,15200.0,16.26,16.34,16.25,16.34,15200.0
2008-04-21 11:45:00,16.32,16.35,16.27,16.27,26200.0,16.32,16.35,16.27,16.27,26200.0
2008-04-21 11:50:00,16.27,16.37,16.25,16.37,41200.0,16.27,16.37,16.25,16.37,41200.0
2008-04-21 11:55:00,16.35,16.39,16.26,16.37,25800.0,16.35,16.39,16.26,16.37,25800.0
2008-04-21 12:00:00,16.36,16.39,16.36,16.38,14600.0,16.36,16.39,16.36,16.38,14600.0
2008-04-21 12:05:00,16.36,16.39,16.35,16.35,14400.0,16.36,16.39,16.35,16.35,14400.0
2008-04-21 12:10:00,16.35,16.38,16.34,16.36,15800.0,16.35,16.38,16.34,16.36,15800.0
2008-04-21 12:15:00,16.34,16.37,16.28,16.34,11000.0,16.34,16.37,16.28,16.34,11000.0
2008-04-21 12:20:00,16.34,16.44,16.34,16.38,16600.0,16.34,16.44,16.34,16.38,16600.0
2008-04-21 12:25:00,16.38,16.41,16.34,16.39,15200.0,16.38,16.41,16.34,16.39,15200.0
2008-04-21 12:30:00,16.37,16.43,16.31,16.41,40600.0,16.37,16.43,16.31,16.41,40600.0
2008-04-21 12:35:00,16.41,16.53,16.38,16.49,71400.0,16.41,16.53,16.38,16.49,71400.0
2008-04-21 12:40:00,16.44,16.58,16.43,16.52,35600.0,16.44,16.58,16.43,16.52,35600.0
2008-04-21 12:45:00,16.49,16.5,16.36,16.38,30800.0,16.49,16.5,16.36,16.38,30800.0
2008-04-21 12:50:00,16.38,16.38,16.23,16.25,23000.0,16.38,16.38,16.23,16.25,23000.0
2008-04-21 12:55:00,16.25,16.27,16.25,16.27,28400.0,16.25,16.27,16.25,16.27,28400.0
2008-04-21 13:00:00,16.25,16.39,16.25,16.39,11000.0,16.25,16.39,16.25,16.39,11000.0
2008-04-21 13:05:00,16.36,16.39,16.28,16.34,20400.0,16.36,16.39,16.28,16.34,20400.0
2008-04-21 13:10:00,16.35,16.35,16.32,16.33,5600.0,16.35,16.35,16.32,16.33,5600.0
2008-04-21 13:15:00,16.3,16.31,16.15,16.19,20800.0,16.3,16.31,16.15,16.19,20800.0
2008-04-21 13:20:00,16.18,16.26,16.09,16.18,31000.0,16.18,16.26,16.09,16.18,31000.0
2008-04-21 13:25:00,16.21,16.36,16.14,16.33,18400.0,16.21,16.36,16.14,16.33,18400.0
2008-04-21 13:30:00,16.33,16.33,16.25,16.25,10200.0,16.33,16.33,16.25,16.25,10200.0
2008-04-21 13:35:00,16.25,16.27,16.21,16.27,12000.0,16.25,16.27,16.21,16.27,12000.0
2008-04-21 13:40:00,16.25,16.27,16.24,16.25,14000.0,16.25,16.27,16.24,16.25,14000.0
2008-04-21 13:45:00,16.25,16.26,16.21,16.25,20800.0,16.25,16.26,16.21,16.25,20800.0
2008-04-21 13:50:00,16.22,16.25,16.22,16.25,24000.0,16.22,16.25,16.22,16.25,24000.0
2008-04-21 13:55:00,16.25,16.4,16.25,16.25,15000.0,16.25,16.4,16.25,16.25,15000.0
2008-04-21 14:00:00,16.25,16.3,16.25,16.3,11600.0,16.25,16.3,16.25,16.3,11600.0
2008-04-21 14:05:00,16.28,16.29,16.25,16.28,7800.0,16.28,16.29,16.25,16.28,7800.0
2008-04-21 14:10:00,16.26,16.27,16.25,16.25,13000.0,16.26,16.27,16.25,16.25,13000.0
2008-04-21 14:15:00,16.27,16.27,16.25,16.27,10600.0,16.27,16.27,16.25,16.27,10600.0
2008-04-21 14:20:00,16.25,16.27,16.25,16.27,19200.0,16.25,16.27,16.25,16.27,19200.0
2008-04-21 14:25:00,16.25,16.27,16.25,16.27,10000.0,16.25,16.27,16.25,16.27,10000.0
2008-04-21 14:30:00,16.25,16.32,16.25,16.32,16200.0,16.25,16.32,16.25,16.32,16200.0
2008-04-21 14:35:00,16.32,16.32,16.3,16.32,9000.0,16.32,16.32,16.3,16.32,9000.0
2008-04-21 14:40:00,16.31,16.35,16.27,16.3,15400.0,16.31,16.35,16.27,16.3,15400.0
2008-04-21 14:45:00,16.28,16.35,16.28,16.35,15200.0,16.28,16.35,16.28,16.35,15200.0
2008-04-21 14:50:00,16.36,16.4,16.3,16.39,29800.0,16.36,16.4,16.3,16.39,29800.0
2008-04-21 14:55:00,16.39,16.4,16.24,16.25,37400.0,16.39,16.4,16.24,16.25,37400.0
2008-04-21 15:00:00,16.26,16.38,16.24,16.35,35400.0,16.26,16.38,16.24,16.35,35400.0
2008-04-21 15:05:00,16.41,16.43,16.35,16.37,12800.0,16.41,16.43,16.35,16.37,12800.0
2008-04-21 15:10:00,16.35,16.42,16.35,16.39,23000.0,16.35,16.42,16.35,16.39,23000.0
2008-04-21 15:15:00,16.43,16.43,16.36,16.42,10600.0,16.43,16.43,16.36,16.42,10600.0
2008-04-21 15:20:00,16.42,16.48,16.41,16.48,26000.0,16.42,16.48,16.41,16.48,26000.0
2008-04-21 15:25:00,16.45,16.48,16.41,16.44,31000.0,16.45,16.48,16.41,16.44,31000.0
2008-04-21 15:30:00,16.43,16.43,16.28,16.35,25800.0,16.43,16.43,16.28,16.35,25800.0
2008-04-21 15:35:00,16.38,16.46,16.38,16.41,27000.0,16.38,16.46,16.38,16.41,27000.0
2008-04-21 15:40:00,16.42,16.42,16.36,16.4,28400.0,16.42,16.42,16.36,16.4,28400.0
2008-04-21 15:45:00,16.4,16.45,16.4,16.43,19600.0,16.4,16.45,16.4,16.43,19600.0
2008-04-21 15:50:00,16.44,16.48,16.38,16.48,53200.0,16.44,16.48,16.38,16.48,53200.0
2008-04-21 15:55:00,16.49,16.52,16.4,16.45,34600.0,16.49,16.52,16.4,16.45,34600.0
2008-04-22 09:30:00,16.5,16.61,16.45,16.47,11000.0,16.5,16.61,16.45,16.47,11000.0
2008-04-22 09:35:00,16.41,16.45,16.41,16.45,2600.0,16.41,16.45,16.41,16.45,2600.0
2008-04-22 09:40:00,16.45,16.5,16.43,16.45,11200.0,16.45,16.5,16.43,16.45,11200.0
2008-04-22 09:45:00,16.45,16.61,16.44,16.6,48200.0,16.45,16.61,16.44,16.6,48200.0
2008-04-22 09:50:00,16.61,16.75,16.61,16.71,80200.0,16.61,16.75,16.61,16.71,80200.0
2008-04-22 09:55:00,16.73,16.75,16.62,16.66,14400.0,16.73,16.75,16.62,16.66,14400.0
2008-04-22 10:00:00,16.63,16.69,16.63,16.67,9600.0,16.63,16.69,16.63,16.67,9600.0
2008-04-22 10:05:00,16.66,16.68,16.65,16.65,15800.0,16.66,16.68,16.65,16.65,15800.0
2008-04-22 10:10:00,16.65,16.7,16.65,16.68,24400.0,16.65,16.7,16.65,16.68,24400.0
2008-04-22 10:15:00,16.67,16.68,16.47,16.47,108200.0,16.67,16.68,16.47,16.47,108200.0
2008-04-22 10:20:00,16.47,16.52,16.42,16.52,22800.0,16.47,16.52,16.42,16.52,22800.0
2008-04-22 10:25:00,16.5,16.53,16.47,16.5,12600.0,16.5,16.53,16.47,16.5,12600.0
2008-04-22 10:30:00,16.53,16.53,16.43,16.47,14800.0,16.53,16.53,16.43,16.47,14800.0
2008-04-22 10:35:00,16.47,16.5,16.42,16.5,12600.0,16.47,16.5,16.42,16.5,12600.0
2008-04-22 10:40:00,16.49,16.5,16.49,16.5,3600.0,16.49,16.5,16.49,16.5,3600.0
2008-04-22 10:45:00,16.5,16.57,16.5,16.54,20800.0,16.5,16.57,16.5,16.54,20800.0
2008-04-22 10:50:00,16.52,16.6,16.49,16.6,23800.0,16.52,16.6,16.49,16.6,23800.0
2008-04-22 10:55:00,16.62,16.62,16.58,16.6,3800.0,16.62,16.62,16.58,16.6,3800.0
2008-04-22 11:00:00,16.58,16.58,16.5,16.54,10600.0,16.58,16.58,16.5,16.54,10600.0
2008-04-22 11:05:00,16.54,16.54,16.49,16.51,11000.0,16.54,16.54,16.49,16.51,11000.0
2008-04-22 11:10:00,16.51,16.58,16.49,16.54,12000.0,16.51,16.58,16.49,16.54,12000.0
2008-04-22 11:15:00,16.5,16.56,16.49,16.5,3400.0,16.5,16.56,16.49,16.5,3400.0
2008-04-22 11:20:00,16.5,16.52,16.46,16.52,9000.0,16.5,16.52,16.46,16.52,9000.0
2008-04-22 11:25:00,16.54,16.6,16.53,16.58,9600.0,16.54,16.6,16.53,16.58,9600.0
2008-04-22 11:30:00,16.58,16.6,16.58,16.58,6000.0,16.58,16.6,16.58,16.58,6000.0
2008-04-22 11:35:00,16.59,16.61,16.59,16.6,3800.0,16.59,16.61,16.59,16.6,3800.0
2008-04-22 11:40:00,16.6,16.63,16.59,16.59,6200.0,16.6,16.63,16.59,16.59,6200.0
2008-04-22 11:45:00,16.59,16.63,16.5,16.5,16200.0,16.59,16.63,16.5,16.5,16200.0
2008-04-22 11:50:00,16.49,16.53,16.49,16.53,10000.0,16.49,16.53,16.49,16.53,10000.0
2008-04-22 11:55:00,16.5,16.57,16.47,16.53,47200.0,16.5,16.57,16.47,16.53,47200.0
2008-04-22 12:00:00,16.52,16.52,16.48,16.5,18200.0,16.52,16.52,16.48,16.5,18200.0
2008-04-22 12:05:00,16.5,16.5,16.5,16.5,6600.0,16.5,16.5,16.5,16.5,6600.0
2008-04-22 12:10:00,16.5,16.51,16.5,16.51,4400.0,16.5,16.51,16.5,16.51,4400.0
2008-04-22 12:15:00,16.52,16.57,16.5,16.51,4200.0,16.52,16.57,16.5,16.51,4200.0
2008-04-22 12:20:00,16.51,16.58,16.51,16.58,3600.0,16.51,16.58,16.51,16.58,3600.0
2008-04-22 12:25:00,16.56,16.59,16.54,16.59,6000.0,16.56,16.59,16.54,16.59,6000.0
2008-04-22 12:30:00,16.54,16.59,16.5,16.53,15200.0,16.54,16.59,16.5,16.53,15200.0
2008-04-22 12:35:00,16.52,16.52,16.48,16.5,8600.0,16.52,16.52,16.48,16.5,8600.0
2008-04-22 12:40:00,16.5,16.59,16.5,16.54,2000.0,16.5,16.59,16.5,16.54,2000.0
2008-04-22 12:45:00,16.5,16.51,16.43,16.45,27400.0,16.5,16.51,16.43,16.45,27400.0
2008-04-22 12:50:00,16.42,16.45,16.25,16.25,59800.0,16.42,16.45,16.25,16.25,59800.0
2008-04-22 12:55:00,16.29,16.29,16.25,16.28,4600.0,16.29,16.29,16.25,16.28,4600.0
2008-04-22 13:00:00,16.25,16.31,16.25,16.3,9600.0,16.25,16.31,16.25,16.3,9600.0
2008-04-22 13:05:00,16.3,16.32,16.3,16.31,9800.0,16.3,16.32,16.3,16.31,9800.0
2008-04-22 13:10:00,16.33,16.38,16.33,16.38,3000.0,16.33,16.38,16.33,16.38,3000.0
2008-04-22 13:15:00,16.36,16.37,16.31,16.36,12400.0,16.36,16.37,16.31,16.36,12400.0
2008-04-22 13:20:00,16.38,16.38,16.38,16.38,200.0,16.38,16.38,16.38,16.38,200.0
2008-04-22 13:25:00,16.34,16.42,16.34,16.38,29400.0,16.34,16.42,16.34,16.38,29400.0
2008-04-22 13:30:00,16.36,16.37,16.35,16.37,6200.0,16.36,16.37,16.35,16.37,6200.0
2008-04-22 13:35:00,16.36,16.45,16.36,16.39,53800.0,16.36,16.45,16.36,16.39,53800.0
2008-04-22 13:40:00,16.39,16.39,16.38,16.39,6400.0,16.39,16.39,16.38,16.39,6400.0
2008-04-22 13:45:00,16.39,16.39,16.37,16.38,8400.0,16.39,16.39,16.37,16.38,8400.0
2008-04-22 13:50:00,16.36,16.36,16.34,16.35,17200.0,16.36,16.36,16.34,16.35,17200.0
2008-04-22 13:55:00,16.35,16.35,16.32,16.34,5000.0,16.35,16.35,16.32,16.34,5000.0
2008-04-22 14:00:00,16.34,16.34,16.34,16.34,1800.0,16.34,16.34,16.34,16.34,1800.0
2008-04-22 14:05:00,16.34,16.38,16.34,16.38,12800.0,16.34,16.38,16.34,16.38,12800.0
2008-04-22 14:10:00,16.37,16.37,16.34,16.35,5200.0,16.37,16.37,16.34,16.35,5200.0
2008-04-22 14:15:00,16.34,16.35,16.34,16.35,9600.0,16.34,16.35,16.34,16.35,9600.0
2008-04-22 14:20:00,16.35,16.4,16.35,16.4,4600.0,16.35,16.4,16.35,16.4,4600.0
2008-04-22 14:25:00,16.4,16.41,16.4,16.41,6200.0,16.4,16.41,16.4,16.41,6200.0
2008-04-22 14:30:00,16.41,16.42,16.41,16.42,1800.0,16.41,16.42,16.41,16.42,1800.0
2008-04-22 14:35:00,16.42,16.42,16.39,16.41,10800.0,16.42,16.42,16.39,16.41,10800.0
2008-04-22 14:40:00,16.41,16.42,16.39,16.41,24600.0,16.41,16.42,16.39,16.41,24600.0
2008-04-22 14:45:00,16.4,16.4,16.36,16.39,9800.0,16.4,16.4,16.36,16.39,9800.0
2008-04-22 14:50:00,16.39,16.39,16.34,16.35,9200.0,16.39,16.39,16.34,16.35,9200.0
2008-04-22 14:55:00,16.35,16.36,16.35,16.36,4600.0,16.35,16.36,16.35,16.36,4600.0
2008-04-22 15:00:00,16.36,16.38,16.35,16.38,25600.0,16.36,16.38,16.35,16.38,25600.0
2008-04-22 15:05:00,16.38,16.5,16.38,16.49,11400.0,16.38,16.5,16.38,16.49,11400.0
2008-04-22 15:10:00,16.5,16.52,16.48,16.52,8200.0,16.5,16.52,16.48,16.52,8200.0
2008-04-22 15:15:00,16.51,16.59,16.5,16.58,14200.0,16.51,16.59,16.5,16.58,14200.0
2008-04-22 15:20:00,16.59,16.61,16.55,16.55,4400.0,16.59,16.61,16.55,16.55,4400.0
2008-04-22 15:25:00,16.57,16.59,16.52,16.54,19600.0,16.57,16.59,16.52,16.54,19600.0
2008-04-22 15:30:00,16.54,16.58,16.52,16.52,3200.0,16.54,16.58,16.52,16.52,3200.0
2008-04-22 15:35:00,16.53,16.55,16.5,16.53,7800.0,16.53,16.55,16.5,16.53,7800.0
2008-04-22 15:40:00,16.54,16.61,16.54,16.61,5600.0,16.54,16.61,16.54,16.61,5600.0
2008-04-22 15:45:00,16.59,16.63,16.5,16.63,20000.0,16.59,16.63,16.5,16.63,20000.0
2008-04-22 15:50:00,16.6,16.6,16.5,16.52,39600.0,16.6,16.6,16.5,16.52,39600.0
2008-04-22 15:55:00,16.52,16.55,16.5,16.53,17800.0,16.52,16.55,16.5,16.53,17800.0
2008-04-23 09:30:00,16.55,16.71,16.36,16.62,28000.0,16.55,16.71,16.36,16.62,28000.0
2008-04-23 09:35:00,16.63,16.63,16.53,16.61,7200.0,16.63,16.63,16.53,16.61,7200.0
2008-04-23 09:40:00,16.54,16.71,16.54,16.63,14000.0,16.54,16.71,16.54,16.63,14000.0
2008-04-23 09:45:00,16.63,16.65,16.59,16.61,8200.0,16.63,16.65,16.59,16.61,8200.0
2008-04-23 09:50:00,16.56,16.59,16.56,16.59,2200.0,16.56,16.59,16.56,16.59,2200.0
2008-04-23 09:55:00,16.56,16.61,16.56,16.6,34000.0,16.56,16.61,16.56,16.6,34000.0
2008-04-23 10:00:00,16.62,16.67,16.59,16.59,12400.0,16.62,16.67,16.59,16.59,12400.0
2008-04-23 10:05:00,16.6,16.61,16.55,16.61,59800.0,16.6,16.61,16.55,16.61,59800.0
2008-04-23 10:10:00,16.61,16.68,16.61,16.67,47200.0,16.61,16.68,16.61,16.67,47200.0
2008-04-23 10:15:00,16.63,16.66,16.6,16.66,60200.0,16.63,16.66,16.6,16.66,60200.0
2008-04-23 10:20:00,16.65,16.66,16.58,16.58,27800.0,16.65,16.66,16.58,16.58,27800.0
2008-04-23 10:25:00,16.55,16.6,16.53,16.6,15600.0,16.55,16.6,16.53,16.6,15600.0
2008-04-23 10:30:00,16.57,16.61,16.55,16.58,17400.0,16.57,16.61,16.55,16.58,17400.0
2008-04-23 10:35:00,16.57,16.68,16.56,16.65,19000.0,16.57,16.68,16.56,16.65,19000.0
2008-04-23 10:40:00,16.64,16.69,16.6,16.6,24400.0,16.64,16.69,16.6,16.6,24400.0
2008-04-23 10:45:00,16.58,16.66,16.58,16.6,22600.0,16.58,16.66,16.58,16.6,22600.0
2008-04-23 10:50:00,16.6,16.71,16.6,16.71,10600.0,16.6,16.71,16.6,16.71,10600.0
2008-04-23 10:55:00,16.71,16.73,16.68,16.71,12000.0,16.71,16.73,16.68,16.71,12000.0
2008-04-23 11:00:00,16.71,16.72,16.64,16.7,17400.0,16.71,16.72,16.64,16.7,17400.0
2008-04-23 11:05:00,16.68,16.71,16.65,16.71,18000.0,16.68,16.71,16.65,16.71,18000.0
2008-04-23 11:10:00,16.69,16.69,16.61,16.61,15400.0,16.69,16.69,16.61,16.61,15400.0
2008-04-23 11:15:00,16.61,16.64,16.61,16.61,9200.0,16.61,16.64,16.61,16.61,9200.0
2008-04-23 11:20:00,16.61,16.73,16.61,16.68,12400.0,16.61,16.73,16.61,16.68,12400.0
2008-04-23 11:25:00,16.68,16.72,16.67,16.68,4800.0,16.68,16.72,16.67,16.68,4800.0
2008-04-23 11:30:00,16.69,16.72,16.69,16.72,4400.0,16.69,16.72,16.69,16.72,4400.0
2008-04-23 11:35:00,16.72,16.72,16.71,16.72,4000.0,16.72,16.72,16.71,16.72,4000.0
2008-04-23 11:40:00,16.7,16.72,16.66,16.72,9000.0,16.7,16.72,16.66,16.72,9000.0
2008-04-23 11:45:00,16.7,16.72,16.69,16.72,3600.0,16.7,16.72,16.69,16.72,3600.0
2008-04-23 11:50:00,16.7,16.74,16.67,16.71,8000.0,16.7,16.74,16.67,16.71,8000.0
2008-04-23 11:55:00,16.68,16.75,16.68,16.75,3600.0,16.68,16.75,16.68,16.75,3600.0
2008-04-23 12:00:00,16.71,16.75,16.71,16.74,4400.0,16.71,16.75,16.71,16.74,4400.0
2008-04-23 12:05:00,16.73,16.83,16.73,16.78,22800.0,16.73,16.83,16.73,16.78,22800.0
2008-04-23 12:10:00,16.82,16.82,16.68,16.68,19000.0,16.82,16.82,16.68,16.68,19000.0
2008-04-23 12:15:00,16.65,16.65,16.65,16.65,6600.0,16.65,16.65,16.65,16.65,6600.0
2008-04-23 12:20:00,16.65,16.65,16.65,16.65,4600.0,16.65,16.65,16.65,16.65,4600.0
2008-04-23 12:25:00,16.65,16.68,16.61,16.65,44600.0,16.65,16.68,16.61,16.65,44600.0
2008-04-23 12:30:00,16.65,16.67,16.65,16.66,6600.0,16.65,16.67,16.65,16.66,6600.0
2008-04-23 12:35:00,16.67,16.7,16.66,16.68,12800.0,16.67,16.7,16.66,16.68,12800.0
2008-04-23 12:40:00,16.73,16.78,16.73,16.74,3000.0,16.73,16.78,16.73,16.74,3000.0
2008-04-23 12:45:00,16.74,16.78,16.74,16.78,3000.0,16.74,16.78,16.74,16.78,3000.0
2008-04-23 12:50:00,16.78,16.79,16.75,16.79,5600.0,16.78,16.79,16.75,16.79,5600.0
2008-04-23 12:55:00,16.77,16.77,16.68,16.7,14000.0,16.77,16.77,16.68,16.7,14000.0
2008-04-23 13:00:00,16.7,16.7,16.68,16.7,31800.0,16.7,16.7,16.68,16.7,31800.0
2008-04-23 13:05:00,16.7,16.7,16.66,16.66,10600.0,16.7,16.7,16.66,16.66,10600.0
2008-04-23 13:10:00,16.68,16.72,16.67,16.72,10800.0,16.68,16.72,16.67,16.72,10800.0
2008-04-23 13:15:00,16.73,16.76,16.7,16.72,26200.0,16.73,16.76,16.7,16.72,26200.0
2008-04-23 13:20:00,16.73,16.74,16.7,16.71,20400.0,16.73,16.74,16.7,16.71,20400.0
2008-04-23 13:25:00,16.71,16.71,16.7,16.7,12400.0,16.71,16.71,16.7,16.7,12400.0
2008-04-23 13:30:00,16.7,16.73,16.7,16.7,13400.0,16.7,16.73,16.7,16.7,13400.0
2008-04-23 13:35:00,16.73,16.73,16.7,16.72,16800.0,16.73,16.73,16.7,16.72,16800.0
2008-04-23 13:40:00,16.7,16.71,16.66,16.66,58600.0,16.7,16.71,16.66,16.66,58600.0
2008-04-23 13:45:00,16.67,16.73,16.66,16.73,16800.0,16.67,16.73,16.66,16.73,16800.0
2008-04-23 13:50:00,16.68,16.68,16.66,16.66,5000.0,16.68,16.68,16.66,16.66,5000.0
2008-04-23 13:55:00,16.67,16.68,16.66,16.66,6800.0,16.67,16.68,16.66,16.66,6800.0
2008-04-23 14:00:00,16.66,16.68,16.61,16.68,11000.0,16.66,16.68,16.61,16.68,11000.0
2008-04-23 14:05:00,16.64,16.69,16.62,16.69,4800.0,16.64,16.69,16.62,16.69,4800.0
2008-04-23 14:10:00,16.68,16.7,16.62,16.66,27800.0,16.68,16.7,16.62,16.66,27800.0
2008-04-23 14:15:00,16.68,16.68,16.68,16.68,800.0,16.68,16.68,16.68,16.68,800.0
2008-04-23 14:20:00,16.68,16.72,16.68,16.71,4600.0,16.68,16.72,16.68,16.71,4600.0
2008-04-23 14:25:00,16.71,16.72,16.71,16.72,5800.0,16.71,16.72,16.71,16.72,5800.0
2008-04-23 14:30:00,16.71,16.73,16.7,16.73,7400.0,16.71,16.73,16.7,16.73,7400.0
2008-04-23 14:35:00,16.72,16.73,16.72,16.73,2400.0,16.72,16.73,16.72,16.73,2400.0
2008-04-23 14:40:00,16.71,16.77,16.69,16.73,26800.0,16.71,16.77,16.69,16.73,26800.0
2008-04-23 14:45:00,16.71,16.73,16.7,16.71,26000.0,16.71,16.73,16.7,16.71,26000.0
2008-04-23 14:50:00,16.71,16.75,16.7,16.75,12000.0,16.71,16.75,16.7,16.75,12000.0
2008-04-23 14:55:00,16.75,16.75,16.71,16.74,11200.0,16.75,16.75,16.71,16.74,11200.0
2008-04-23 15:00:00,16.74,16.78,16.73,16.78,52400.0,16.74,16.78,16.73,16.78,52400.0
2008-04-23 15:05:00,16.75,16.84,16.75,16.83,19400.0,16.75,16.84,16.75,16.83,19400.0
2008-04-23 15:10:00,16.83,16.85,16.79,16.79,14000.0,16.83,16.85,16.79,16.79,14000.0
2008-04-23 15:15:00,16.81,16.84,16.81,16.84,3800.0,16.81,16.84,16.81,16.84,3800.0
2008-04-23 15:20:00,16.85,16.85,16.81,16.85,15800.0,16.85,16.85,16.81,16.85,15800.0
2008-04-23 15:25:00,16.82,16.88,16.82,16.88,58400.0,16.82,16.88,16.82,16.88,58400.0
2008-04-23 15:30:00,16.88,16.93,16.85,16.91,13400.0,16.88,16.93,16.85,16.91,13400.0
2008-04-23 15:35:00,16.92,16.96,16.86,16.91,62800.0,16.92,16.96,16.86,16.91,62800.0
2008-04-23 15:40:00,16.91,16.93,16.84,16.93,18200.0,16.91,16.93,16.84,16.93,18200.0
2008-04-23 15:45:00,16.93,16.94,16.85,16.89,13200.0,16.93,16.94,16.85,16.89,13200.0
2008-04-23 15:50:00,16.89,16.95,16.88,16.93,32600.0,16.89,16.95,16.88,16.93,32600.0
2008-04-23 15:55:00,16.93,16.99,16.88,16.99,82000.0,16.93,16.99,16.88,16.99,82000.0
2008-04-24 09:30:00,16.8,16.91,16.8,16.88,11600.0,16.8,16.91,16.8,16.88,11600.0
2008-04-24 09:35:00,16.83,16.84,16.63,16.68,11200.0,16.83,16.84,16.63,16.68,11200.0
2008-04-24 09:40:00,16.68,16.72,16.63,16.63,10800.0,16.68,16.72,16.63,16.63,10800.0
2008-04-24 09:45:00,16.69,16.71,16.66,16.66,7400.0,16.69,16.71,16.66,16.66,7400.0
2008-04-24 09:50:00,16.64,16.71,16.64,16.68,19200.0,16.64,16.71,16.64,16.68,19200.0
2008-04-24 09:55:00,16.71,16.79,16.63,16.63,19400.0,16.71,16.79,16.63,16.63,19400.0
2008-04-24 10:00:00,16.56,16.65,16.56,16.62,32000.0,16.56,16.65,16.56,16.62,32000.0
2008-04-24 10:05:00,16.63,16.64,16.57,16.61,17200.0,16.63,16.64,16.57,16.61,17200.0
2008-04-24 10:10:00,16.65,16.67,16.56,16.61,12800.0,16.65,16.67,16.56,16.61,12800.0
2008-04-24 10:15:00,16.61,16.63,16.5,16.52,15000.0,16.61,16.63,16.5,16.52,15000.0
2008-04-24 10:20:00,16.52,16.61,16.46,16.48,33000.0,16.52,16.61,16.46,16.48,33000.0
2008-04-24 10:25:00,16.5,16.55,16.48,16.54,9000.0,16.5,16.55,16.48,16.54,9000.0
2008-04-24 10:30:00,16.55,16.62,16.55,16.62,9000.0,16.55,16.62,16.55,16.62,9000.0
2008-04-24 10:35:00,16.62,16.66,16.62,16.66,19000.0,16.62,16.66,16.62,16.66,19000.0
2008-04-24 10:40:00,16.64,16.66,16.63,16.66,9600.0,16.64,16.66,16.63,16.66,9600.0
2008-04-24 10:45:00,16.63,16.63,16.57,16.57,9000.0,16.63,16.63,16.57,16.57,9000.0
2008-04-24 10:50:00,16.57,16.61,16.57,16.61,4000.0,16.57,16.61,16.57,16.61,4000.0
2008-04-24 10:55:00,16.62,16.68,16.62,16.68,9400.0,16.62,16.68,16.62,16.68,9400.0
2008-04-24 11:00:00,16.7,16.7,16.61,16.61,21600.0,16.7,16.7,16.61,16.61,21600.0
2008-04-24 11:05:00,16.63,16.63,16.61,16.61,4000.0,16.63,16.63,16.61,16.61,4000.0
2008-04-24 11:10:00,16.63,16.63,16.63,16.63,2200.0,16.63,16.63,16.63,16.63,2200.0
2008-04-24 11:15:00,16.61,16.66,16.6,16.66,10000.0,16.61,16.66,16.6,16.66,10000.0
2008-04-24 11:20:00,16.67,16.67,16.65,16.65,2800.0,16.67,16.67,16.65,16.65,2800.0
2008-04-24 11:25:00,16.65,16.66,16.61,16.63,5000.0,16.65,16.66,16.61,16.63,5000.0
2008-04-24 11:30:00,16.65,16.65,16.64,16.65,7000.0,16.65,16.65,16.64,16.65,7000.0
2008-04-24 11:35:00,16.64,16.65,16.61,16.61,7800.0,16.64,16.65,16.61,16.61,7800.0
2008-04-24 11:40:00,16.61,16.63,16.56,16.63,12200.0,16.61,16.63,16.56,16.63,12200.0
2008-04-24 11:45:00,16.63,16.69,16.61,16.67,14000.0,16.63,16.69,16.61,16.67,14000.0
2008-04-24 11:50:00,16.68,16.69,16.65,16.65,5200.0,16.68,16.69,16.65,16.65,5200.0
2008-04-24 11:55:00,16.68,16.68,16.59,16.65,12200.0,16.68,16.68,16.59,16.65,12200.0
2008-04-24 12:00:00,16.66,16.73,16.66,16.72,23200.0,16.66,16.73,16.66,16.72,23200.0
2008-04-24 12:05:00,16.72,16.72,16.68,16.69,8400.0,16.72,16.72,16.68,16.69,8400.0
2008-04-24 12:10:00,16.69,16.71,16.68,16.71,13600.0,16.69,16.71,16.68,16.71,13600.0
2008-04-24 12:15:00,16.72,16.75,16.72,16.74,16000.0,16.72,16.75,16.72,16.74,16000.0
2008-04-24 12:20:00,16.74,16.75,16.7,16.7,23800.0,16.74,16.75,16.7,16.7,23800.0
2008-04-24 12:25:00,16.72,16.72,16.69,16.7,1400.0,16.72,16.72,16.69,16.7,1400.0
2008-04-24 12:30:00,16.69,16.7,16.63,16.7,10600.0,16.69,16.7,16.63,16.7,10600.0
2008-04-24 12:35:00,16.71,16.79,16.7,16.79,113800.0,16.71,16.79,16.7,16.79,113800.0
2008-04-24 12:40:00,16.8,16.88,16.8,16.88,3200.0,16.8,16.88,16.8,16.88,3200.0
2008-04-24 12:45:00,16.88,16.88,16.75,16.82,24200.0,16.88,16.88,16.75,16.82,24200.0
2008-04-24 12:50:00,16.75,16.76,16.72,16.72,2600.0,16.75,16.76,16.72,16.72,2600.0
2008-04-24 12:55:00,16.71,16.71,16.7,16.7,3600.0,16.71,16.71,16.7,16.7,3600.0
2008-04-24 13:00:00,16.68,16.7,16.68,16.7,1400.0,16.68,16.7,16.68,16.7,1400.0
2008-04-24 13:05:00,16.7,16.75,16.69,16.7,109800.0,16.7,16.75,16.69,16.7,109800.0
2008-04-24 13:10:00,16.7,16.75,16.65,16.68,46200.0,16.7,16.75,16.65,16.68,46200.0
2008-04-24 13:15:00,16.68,16.7,16.67,16.69,20600.0,16.68,16.7,16.67,16.69,20600.0
2008-04-24 13:20:00,16.68,16.71,16.66,16.7,249600.0,16.68,16.71,16.66,16.7,249600.0
2008-04-24 13:25:00,16.68,16.72,16.68,16.7,2800.0,16.68,16.72,16.68,16.7,2800.0
2008-04-24 13:30:00,16.7,16.71,16.69,16.7,13200.0,16.7,16.71,16.69,16.7,13200.0
2008-04-24 13:35:00,16.69,16.73,16.69,16.7,124000.0,16.69,16.73,16.69,16.7,124000.0
2008-04-24 13:40:00,16.7,16.77,16.7,16.75,9400.0,16.7,16.77,16.7,16.75,9400.0
2008-04-24 13:45:00,16.75,16.79,16.75,16.78,1400.0,16.75,16.79,16.75,16.78,1400.0
2008-04-24 13:50:00,16.78,16.91,16.77,16.86,21800.0,16.78,16.91,16.77,16.86,21800.0
2008-04-24 13:55:00,16.85,16.9,16.85,16.89,3200.0,16.85,16.9,16.85,16.89,3200.0
2008-04-24 14:00:00,16.89,16.91,16.86,16.87,4200.0,16.89,16.91,16.86,16.87,4200.0
2008-04-24 14:05:00,16.91,16.91,16.89,16.91,4400.0,16.91,16.91,16.89,16.91,4400.0
2008-04-24 14:10:00,16.91,16.91,16.89,16.89,42000.0,16.91,16.91,16.89,16.89,42000.0
2008-04-24 14:15:00,16.89,16.9,16.86,16.88,10400.0,16.89,16.9,16.86,16.88,10400.0
2008-04-24 14:20:00,16.87,16.87,16.86,16.87,6200.0,16.87,16.87,16.86,16.87,6200.0
2008-04-24 14:25:00,16.86,16.86,16.76,16.85,8200.0,16.86,16.86,16.76,16.85,8200.0
2008-04-24 14:30:00,16.85,16.85,16.81,16.85,3200.0,16.85,16.85,16.81,16.85,3200.0
2008-04-24 14:35:00,16.83,16.83,16.8,16.82,4200.0,16.83,16.83,16.8,16.82,4200.0
2008-04-24 14:40:00,16.84,16.88,16.8,16.85,40000.0,16.84,16.88,16.8,16.85,40000.0
2008-04-24 14:45:00,16.85,16.88,16.82,16.85,12200.0,16.85,16.88,16.82,16.85,12200.0
2008-04-24 14:50:00,16.85,16.89,16.85,16.89,5600.0,16.85,16.89,16.85,16.89,5600.0
2008-04-24 14:55:00,16.89,16.93,16.88,16.92,9800.0,16.89,16.93,16.88,16.92,9800.0
2008-04-24 15:00:00,16.92,16.95,16.87,16.87,17000.0,16.92,16.95,16.87,16.87,17000.0
2008-04-24 15:05:00,16.86,16.94,16.86,16.94,14000.0,16.86,16.94,16.86,16.94,14000.0
2008-04-24 15:10:00,16.95,16.99,16.95,16.97,13200.0,16.95,16.99,16.95,16.97,13200.0
2008-04-24 15:15:00,16.96,16.96,16.86,16.89,5200.0,16.96,16.96,16.86,16.89,5200.0
2008-04-24 15:20:00,16.89,16.89,16.83,16.85,8800.0,16.89,16.89,16.83,16.85,8800.0
2008-04-24 15:25:00,16.84,16.96,16.84,16.96,5800.0,16.84,16.96,16.84,16.96,5800.0
2008-04-24 15:30:00,16.96,16.96,16.91,16.96,8000.0,16.96,16.96,16.91,16.96,8000.0
2008-04-24 15:35:00,16.97,16.99,16.95,16.99,15200.0,16.97,16.99,16.95,16.99,15200.0
2008-04-24 15:40:00,16.97,16.99,16.88,16.91,17200.0,16.97,16.99,16.88,16.91,17200.0
2008-04-24 15:45:00,16.91,17.0,16.91,16.96,480800.0,16.91,17.0,16.91,16.96,480800.0
2008-04-24 15:50:00,16.95,17.0,16.95,17.0,52400.0,16.95,17.0,16.95,17.0,52400.0
2008-04-24 15:55:00,17.0,17.0,16.98,16.98,61400.0,17.0,17.0,16.98,16.98,61400.0
2008-04-25 09:30:00,17.0,17.0,16.86,16.9,6000.0,17.0,17.0,16.86,16.9,6000.0
2008-04-25 09:35:00,16.88,16.88,16.71,16.76,10200.0,16.88,16.88,16.71,16.76,10200.0
2008-04-25 09:40:00,16.72,16.72,16.6,16.65,12800.0,16.72,16.72,16.6,16.65,12800.0
2008-04-25 09:45:00,16.67,16.67,16.59,16.6,12000.0,16.67,16.67,16.59,16.6,12000.0
2008-04-25 09:50:00,16.61,16.63,16.61,16.63,3400.0,16.61,16.63,16.61,16.63,3400.0
2008-04-25 09:55:00,16.63,16.73,16.62,16.72,8000.0,16.63,16.73,16.62,16.72,8000.0
2008-04-25 10:00:00,16.72,16.72,16.66,16.67,4600.0,16.72,16.72,16.66,16.67,4600.0
2008-04-25 10:05:00,16.68,16.73,16.68,16.73,4000.0,16.68,16.73,16.68,16.73,4000.0
2008-04-25 10:10:00,16.73,16.75,16.7,16.7,6200.0,16.73,16.75,16.7,16.7,6200.0
2008-04-25 10:15:00,16.72,16.72,16.7,16.72,6800.0,16.72,16.72,16.7,16.72,6800.0
2008-04-25 10:20:00,16.72,16.75,16.72,16.75,4200.0,16.72,16.75,16.72,16.75,4200.0
2008-04-25 10:25:00,16.76,16.83,16.76,16.79,4200.0,16.76,16.83,16.76,16.79,4200.0
2008-04-25 10:30:00,16.83,16.89,16.81,16.83,2800.0,16.83,16.89,16.81,16.83,2800.0
2008-04-25 10:35:00,16.83,16.92,16.83,16.85,5200.0,16.83,16.92,16.83,16.85,5200.0
2008-04-25 10:40:00,16.83,16.83,16.79,16.79,3600.0,16.83,16.83,16.79,16.79,3600.0
2008-04-25 10:45:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2008-04-25 10:50:00,16.8,16.82,16.75,16.79,5600.0,16.8,16.82,16.75,16.79,5600.0
2008-04-25 10:55:00,16.78,16.79,16.76,16.77,3600.0,16.78,16.79,16.76,16.77,3600.0
2008-04-25 11:00:00,16.79,16.79,16.72,16.75,6000.0,16.79,16.79,16.72,16.75,6000.0
2008-04-25 11:05:00,16.74,16.75,16.72,16.72,3200.0,16.74,16.75,16.72,16.72,3200.0
2008-04-25 11:10:00,16.72,16.75,16.58,16.61,14000.0,16.72,16.75,16.58,16.61,14000.0
2008-04-25 11:15:00,16.6,16.66,16.59,16.61,14800.0,16.6,16.66,16.59,16.61,14800.0
2008-04-25 11:20:00,16.6,16.6,16.55,16.55,15800.0,16.6,16.6,16.55,16.55,15800.0
2008-04-25 11:25:00,16.54,16.62,16.53,16.57,548000.0,16.54,16.62,16.53,16.57,548000.0
2008-04-25 11:30:00,16.56,16.6,16.56,16.58,1800.0,16.56,16.6,16.56,16.58,1800.0
2008-04-25 11:35:00,16.57,16.57,16.55,16.57,3000.0,16.57,16.57,16.55,16.57,3000.0
2008-04-25 11:40:00,16.56,16.58,16.55,16.55,4200.0,16.56,16.58,16.55,16.55,4200.0
2008-04-25 11:45:00,16.55,16.56,16.5,16.5,9000.0,16.55,16.56,16.5,16.5,9000.0
2008-04-25 11:50:00,16.5,16.56,16.5,16.54,21400.0,16.5,16.56,16.5,16.54,21400.0
2008-04-25 11:55:00,16.55,16.57,16.5,16.53,18200.0,16.55,16.57,16.5,16.53,18200.0
2008-04-25 12:00:00,16.53,16.55,16.48,16.48,16400.0,16.53,16.55,16.48,16.48,16400.0
2008-04-25 12:05:00,16.47,16.55,16.43,16.51,12200.0,16.47,16.55,16.43,16.51,12200.0
2008-04-25 12:10:00,16.52,16.55,16.52,16.54,4600.0,16.52,16.55,16.52,16.54,4600.0
2008-04-25 12:15:00,16.5,16.5,16.45,16.45,8600.0,16.5,16.5,16.45,16.45,8600.0
2008-04-25 12:20:00,16.46,16.5,16.45,16.46,26800.0,16.46,16.5,16.45,16.46,26800.0
2008-04-25 12:25:00,16.45,16.48,16.44,16.46,15000.0,16.45,16.48,16.44,16.46,15000.0
2008-04-25 12:30:00,16.45,16.46,16.4,16.4,15000.0,16.45,16.46,16.4,16.4,15000.0
2008-04-25 12:35:00,16.4,16.41,16.38,16.41,12000.0,16.4,16.41,16.38,16.41,12000.0
2008-04-25 12:40:00,16.4,16.41,16.27,16.3,39400.0,16.4,16.41,16.27,16.3,39400.0
2008-04-25 12:45:00,16.3,16.33,16.23,16.33,23200.0,16.3,16.33,16.23,16.33,23200.0
2008-04-25 12:50:00,16.32,16.33,16.29,16.32,9000.0,16.32,16.33,16.29,16.32,9000.0
2008-04-25 12:55:00,16.33,16.36,16.33,16.35,5800.0,16.33,16.36,16.33,16.35,5800.0
2008-04-25 13:00:00,16.35,16.39,16.34,16.34,3800.0,16.35,16.39,16.34,16.34,3800.0
2008-04-25 13:05:00,16.35,16.35,16.27,16.29,9200.0,16.35,16.35,16.27,16.29,9200.0
2008-04-25 13:10:00,16.29,16.35,16.29,16.3,4200.0,16.29,16.35,16.29,16.3,4200.0
2008-04-25 13:15:00,16.31,16.32,16.27,16.32,2800.0,16.31,16.32,16.27,16.32,2800.0
2008-04-25 13:20:00,16.31,16.44,16.31,16.35,32600.0,16.31,16.44,16.31,16.35,32600.0
2008-04-25 13:25:00,16.41,16.44,16.4,16.42,4200.0,16.41,16.44,16.4,16.42,4200.0
2008-04-25 13:30:00,16.42,16.42,16.3,16.3,5400.0,16.42,16.42,16.3,16.3,5400.0
2008-04-25 13:35:00,16.31,16.37,16.31,16.37,1800.0,16.31,16.37,16.31,16.37,1800.0
2008-04-25 13:40:00,16.38,16.41,16.35,16.35,1400.0,16.38,16.41,16.35,16.35,1400.0
2008-04-25 13:45:00,16.36,16.38,16.36,16.36,6000.0,16.36,16.38,16.36,16.36,6000.0
2008-04-25 13:50:00,16.35,16.36,16.33,16.34,4000.0,16.35,16.36,16.33,16.34,4000.0
2008-04-25 13:55:00,16.36,16.42,16.35,16.41,4600.0,16.36,16.42,16.35,16.41,4600.0
2008-04-25 14:00:00,16.41,16.43,16.41,16.43,1400.0,16.41,16.43,16.41,16.43,1400.0
2008-04-25 14:05:00,16.43,16.45,16.43,16.45,10000.0,16.43,16.45,16.43,16.45,10000.0
2008-04-25 14:10:00,16.45,16.48,16.45,16.48,4800.0,16.45,16.48,16.45,16.48,4800.0
2008-04-25 14:15:00,16.48,16.48,16.43,16.44,7600.0,16.48,16.48,16.43,16.44,7600.0
2008-04-25 14:20:00,16.43,16.44,16.43,16.43,2800.0,16.43,16.44,16.43,16.43,2800.0
2008-04-25 14:25:00,16.43,16.53,16.43,16.52,13200.0,16.43,16.53,16.43,16.52,13200.0
2008-04-25 14:30:00,16.52,16.55,16.52,16.54,5000.0,16.52,16.55,16.52,16.54,5000.0
2008-04-25 14:35:00,16.54,16.6,16.53,16.59,11200.0,16.54,16.6,16.53,16.59,11200.0
2008-04-25 14:40:00,16.6,16.6,16.55,16.56,8400.0,16.6,16.6,16.55,16.56,8400.0
2008-04-25 14:45:00,16.56,16.6,16.48,16.48,14600.0,16.56,16.6,16.48,16.48,14600.0
2008-04-25 14:50:00,16.55,16.55,16.5,16.5,12800.0,16.55,16.55,16.5,16.5,12800.0
2008-04-25 14:55:00,16.55,16.57,16.53,16.53,3200.0,16.55,16.57,16.53,16.53,3200.0
2008-04-25 15:00:00,16.56,16.6,16.54,16.6,4200.0,16.56,16.6,16.54,16.6,4200.0
2008-04-25 15:05:00,16.6,16.61,16.58,16.58,7200.0,16.6,16.61,16.58,16.58,7200.0
2008-04-25 15:10:00,16.61,16.65,16.6,16.65,7600.0,16.61,16.65,16.6,16.65,7600.0
2008-04-25 15:15:00,16.64,16.66,16.61,16.62,6800.0,16.64,16.66,16.61,16.62,6800.0
2008-04-25 15:20:00,16.63,16.66,16.61,16.65,2800.0,16.63,16.66,16.61,16.65,2800.0
2008-04-25 15:25:00,16.65,16.68,16.64,16.64,4000.0,16.65,16.68,16.64,16.64,4000.0
2008-04-25 15:30:00,16.64,16.68,16.59,16.64,13400.0,16.64,16.68,16.59,16.64,13400.0
2008-04-25 15:35:00,16.64,16.68,16.59,16.68,9400.0,16.64,16.68,16.59,16.68,9400.0
2008-04-25 15:40:00,16.66,16.68,16.55,16.6,10800.0,16.66,16.68,16.55,16.6,10800.0
2008-04-25 15:45:00,16.61,16.71,16.59,16.68,11400.0,16.61,16.71,16.59,16.68,11400.0
2008-04-25 15:50:00,16.71,16.79,16.69,16.73,730600.0,16.71,16.79,16.69,16.73,730600.0
2008-04-25 15:55:00,16.73,16.75,16.7,16.73,12200.0,16.73,16.75,16.7,16.73,12200.0
2008-04-28 09:30:00,16.63,16.81,16.6,16.81,2800.0,16.63,16.81,16.6,16.81,2800.0
2008-04-28 09:35:00,16.81,16.81,16.81,16.81,0.0,16.81,16.81,16.81,16.81,0.0
2008-04-28 09:40:00,16.67,16.67,16.48,16.5,3600.0,16.67,16.67,16.48,16.5,3600.0
2008-04-28 09:45:00,16.5,16.53,16.48,16.48,800.0,16.5,16.53,16.48,16.48,800.0
2008-04-28 09:50:00,16.49,16.49,16.48,16.48,600.0,16.49,16.49,16.48,16.48,600.0
2008-04-28 09:55:00,16.5,16.5,16.36,16.36,2000.0,16.5,16.5,16.36,16.36,2000.0
2008-04-28 10:00:00,16.41,16.41,16.4,16.4,1200.0,16.41,16.41,16.4,16.4,1200.0
2008-04-28 10:05:00,16.38,16.38,16.38,16.38,600.0,16.38,16.38,16.38,16.38,600.0
2008-04-28 10:10:00,16.39,16.46,16.39,16.42,17800.0,16.39,16.46,16.39,16.42,17800.0
2008-04-28 10:15:00,16.39,16.42,16.39,16.42,2600.0,16.39,16.42,16.39,16.42,2600.0
2008-04-28 10:20:00,16.41,16.42,16.4,16.42,1000.0,16.41,16.42,16.4,16.42,1000.0
2008-04-28 10:25:00,16.4,16.41,16.25,16.28,67800.0,16.4,16.41,16.25,16.28,67800.0
2008-04-28 10:30:00,16.27,16.31,16.27,16.28,5200.0,16.27,16.31,16.27,16.28,5200.0
2008-04-28 10:35:00,16.31,16.31,16.25,16.25,1800.0,16.31,16.31,16.25,16.25,1800.0
2008-04-28 10:40:00,16.27,16.38,16.25,16.38,7800.0,16.27,16.38,16.25,16.38,7800.0
2008-04-28 10:45:00,16.42,16.42,16.36,16.36,14000.0,16.42,16.42,16.36,16.36,14000.0
2008-04-28 10:50:00,16.37,16.37,16.33,16.33,7000.0,16.37,16.37,16.33,16.33,7000.0
2008-04-28 10:55:00,16.34,16.38,16.34,16.37,11400.0,16.34,16.38,16.34,16.37,11400.0
2008-04-28 11:00:00,16.34,16.36,16.33,16.36,4000.0,16.34,16.36,16.33,16.36,4000.0
2008-04-28 11:05:00,16.37,16.43,16.36,16.42,6200.0,16.37,16.43,16.36,16.42,6200.0
2008-04-28 11:10:00,16.41,16.47,16.38,16.38,11200.0,16.41,16.47,16.38,16.38,11200.0
2008-04-28 11:15:00,16.38,16.38,16.35,16.37,4600.0,16.38,16.38,16.35,16.37,4600.0
2008-04-28 11:20:00,16.36,16.4,16.35,16.39,8200.0,16.36,16.4,16.35,16.39,8200.0
2008-04-28 11:25:00,16.39,16.4,16.35,16.36,4200.0,16.39,16.4,16.35,16.36,4200.0
2008-04-28 11:30:00,16.37,16.4,16.29,16.31,16600.0,16.37,16.4,16.29,16.31,16600.0
2008-04-28 11:35:00,16.31,16.38,16.31,16.37,6200.0,16.31,16.38,16.31,16.37,6200.0
2008-04-28 11:40:00,16.37,16.38,16.33,16.37,9400.0,16.37,16.38,16.33,16.37,9400.0
2008-04-28 11:45:00,16.37,16.62,16.36,16.62,46800.0,16.37,16.62,16.36,16.62,46800.0
2008-04-28 11:50:00,16.61,16.64,16.41,16.41,45800.0,16.61,16.64,16.41,16.41,45800.0
2008-04-28 11:55:00,16.41,16.47,16.25,16.25,58200.0,16.41,16.47,16.25,16.25,58200.0
2008-04-28 12:00:00,16.25,16.33,16.25,16.33,8400.0,16.25,16.33,16.25,16.33,8400.0
2008-04-28 12:05:00,16.34,16.34,16.3,16.31,11000.0,16.34,16.34,16.3,16.31,11000.0
2008-04-28 12:10:00,16.33,16.38,16.29,16.36,26000.0,16.33,16.38,16.29,16.36,26000.0
2008-04-28 12:15:00,16.36,16.38,16.28,16.28,33400.0,16.36,16.38,16.28,16.28,33400.0
2008-04-28 12:20:00,16.28,16.28,16.25,16.27,7200.0,16.28,16.28,16.25,16.27,7200.0
2008-04-28 12:25:00,16.3,16.32,16.29,16.3,4600.0,16.3,16.32,16.29,16.3,4600.0
2008-04-28 12:30:00,16.34,16.37,16.28,16.37,11000.0,16.34,16.37,16.28,16.37,11000.0
2008-04-28 12:35:00,16.36,16.36,16.34,16.36,3200.0,16.36,16.36,16.34,16.36,3200.0
2008-04-28 12:40:00,16.34,16.34,16.3,16.32,10400.0,16.34,16.34,16.3,16.32,10400.0
2008-04-28 12:45:00,16.32,16.36,16.32,16.36,6800.0,16.32,16.36,16.32,16.36,6800.0
2008-04-28 12:50:00,16.35,16.36,16.35,16.36,25400.0,16.35,16.36,16.35,16.36,25400.0
2008-04-28 12:55:00,16.36,16.38,16.35,16.36,8800.0,16.36,16.38,16.35,16.36,8800.0
2008-04-28 13:00:00,16.36,16.36,16.32,16.32,15600.0,16.36,16.36,16.32,16.32,15600.0
2008-04-28 13:05:00,16.31,16.33,16.3,16.33,13600.0,16.31,16.33,16.3,16.33,13600.0
2008-04-28 13:10:00,16.33,16.33,16.32,16.33,2400.0,16.33,16.33,16.32,16.33,2400.0
2008-04-28 13:15:00,16.33,16.35,16.32,16.33,21400.0,16.33,16.35,16.32,16.33,21400.0
2008-04-28 13:20:00,16.33,16.34,16.32,16.32,7000.0,16.33,16.34,16.32,16.32,7000.0
2008-04-28 13:25:00,16.31,16.31,16.3,16.3,4800.0,16.31,16.31,16.3,16.3,4800.0
2008-04-28 13:30:00,16.32,16.33,16.32,16.32,5000.0,16.32,16.33,16.32,16.32,5000.0
2008-04-28 13:35:00,16.32,16.33,16.3,16.33,120400.0,16.32,16.33,16.3,16.33,120400.0
2008-04-28 13:40:00,16.33,16.34,16.32,16.32,5200.0,16.33,16.34,16.32,16.32,5200.0
2008-04-28 13:45:00,16.33,16.34,16.28,16.3,23600.0,16.33,16.34,16.28,16.3,23600.0
2008-04-28 13:50:00,16.3,16.3,16.3,16.3,400.0,16.3,16.3,16.3,16.3,400.0
2008-04-28 13:55:00,16.3,16.32,16.3,16.3,6600.0,16.3,16.32,16.3,16.3,6600.0
2008-04-28 14:00:00,16.3,16.31,16.3,16.3,3000.0,16.3,16.31,16.3,16.3,3000.0
2008-04-28 14:05:00,16.3,16.3,16.3,16.3,400.0,16.3,16.3,16.3,16.3,400.0
2008-04-28 14:10:00,16.3,16.31,16.29,16.29,10400.0,16.3,16.31,16.29,16.29,10400.0
2008-04-28 14:15:00,16.29,16.31,16.28,16.29,4400.0,16.29,16.31,16.28,16.29,4400.0
2008-04-28 14:20:00,16.29,16.31,16.29,16.3,9600.0,16.29,16.31,16.29,16.3,9600.0
2008-04-28 14:25:00,16.31,16.31,16.3,16.3,10800.0,16.31,16.31,16.3,16.3,10800.0
2008-04-28 14:30:00,16.31,16.31,16.3,16.3,3400.0,16.31,16.31,16.3,16.3,3400.0
2008-04-28 14:35:00,16.31,16.33,16.31,16.33,1800.0,16.31,16.33,16.31,16.33,1800.0
2008-04-28 14:40:00,16.31,16.33,16.3,16.3,103600.0,16.31,16.33,16.3,16.3,103600.0
2008-04-28 14:45:00,16.3,16.31,16.29,16.29,28200.0,16.3,16.31,16.29,16.29,28200.0
2008-04-28 14:50:00,16.29,16.33,16.29,16.3,16600.0,16.29,16.33,16.29,16.3,16600.0
2008-04-28 14:55:00,16.3,16.3,16.3,16.3,7600.0,16.3,16.3,16.3,16.3,7600.0
2008-04-28 15:00:00,16.3,16.32,16.3,16.31,4800.0,16.3,16.32,16.3,16.31,4800.0
2008-04-28 15:05:00,16.31,16.31,16.3,16.31,3000.0,16.31,16.31,16.3,16.31,3000.0
2008-04-28 15:10:00,16.3,16.32,16.3,16.31,9000.0,16.3,16.32,16.3,16.31,9000.0
2008-04-28 15:15:00,16.31,16.34,16.31,16.32,7000.0,16.31,16.34,16.31,16.32,7000.0
2008-04-28 15:20:00,16.32,16.33,16.32,16.32,18600.0,16.32,16.33,16.32,16.32,18600.0
2008-04-28 15:25:00,16.32,16.38,16.3,16.34,50200.0,16.32,16.38,16.3,16.34,50200.0
2008-04-28 15:30:00,16.32,16.33,16.28,16.31,18400.0,16.32,16.33,16.28,16.31,18400.0
2008-04-28 15:35:00,16.31,16.37,16.29,16.33,28400.0,16.31,16.37,16.29,16.33,28400.0
2008-04-28 15:40:00,16.33,16.33,16.31,16.31,20200.0,16.33,16.33,16.31,16.31,20200.0
2008-04-28 15:45:00,16.32,16.47,16.31,16.38,75000.0,16.32,16.47,16.31,16.38,75000.0
2008-04-28 15:50:00,16.38,16.39,16.3,16.32,25400.0,16.38,16.39,16.3,16.32,25400.0
2008-04-28 15:55:00,16.33,16.35,16.3,16.34,47000.0,16.33,16.35,16.3,16.34,47000.0
2008-04-29 09:30:00,16.04,16.07,16.0,16.02,9400.0,16.04,16.07,16.0,16.02,9400.0
2008-04-29 09:35:00,16.17,16.45,16.17,16.26,11200.0,16.17,16.45,16.17,16.26,11200.0
2008-04-29 09:40:00,16.27,16.31,16.25,16.28,10000.0,16.27,16.31,16.25,16.28,10000.0
2008-04-29 09:45:00,16.29,16.3,16.27,16.3,8800.0,16.29,16.3,16.27,16.3,8800.0
2008-04-29 09:50:00,16.29,16.3,16.05,16.05,27600.0,16.29,16.3,16.05,16.05,27600.0
2008-04-29 09:55:00,16.04,16.32,16.04,16.31,12000.0,16.04,16.32,16.04,16.31,12000.0
2008-04-29 10:00:00,16.32,16.34,16.27,16.34,4200.0,16.32,16.34,16.27,16.34,4200.0
2008-04-29 10:05:00,16.29,16.29,16.25,16.25,600.0,16.29,16.29,16.25,16.25,600.0
2008-04-29 10:10:00,16.29,16.29,16.24,16.25,3600.0,16.29,16.29,16.24,16.25,3600.0
2008-04-29 10:15:00,16.26,16.28,16.25,16.25,2800.0,16.26,16.28,16.25,16.25,2800.0
2008-04-29 10:20:00,16.25,16.25,16.25,16.25,4600.0,16.25,16.25,16.25,16.25,4600.0
2008-04-29 10:25:00,16.25,16.27,16.25,16.25,4000.0,16.25,16.27,16.25,16.25,4000.0
2008-04-29 10:30:00,16.25,16.27,16.02,16.06,62400.0,16.25,16.27,16.02,16.06,62400.0
2008-04-29 10:35:00,16.06,16.16,16.06,16.15,38400.0,16.06,16.16,16.06,16.15,38400.0
2008-04-29 10:40:00,16.24,16.26,16.24,16.26,7000.0,16.24,16.26,16.24,16.26,7000.0
2008-04-29 10:45:00,16.25,16.25,16.21,16.21,7400.0,16.25,16.25,16.21,16.21,7400.0
2008-04-29 10:50:00,16.18,16.18,16.14,16.14,3000.0,16.18,16.18,16.14,16.14,3000.0
2008-04-29 10:55:00,16.14,16.19,16.14,16.15,3600.0,16.14,16.19,16.14,16.15,3600.0
2008-04-29 11:00:00,16.15,16.18,16.15,16.18,400.0,16.15,16.18,16.15,16.18,400.0
2008-04-29 11:05:00,16.21,16.27,16.21,16.27,1400.0,16.21,16.27,16.21,16.27,1400.0
2008-04-29 11:10:00,16.25,16.27,16.18,16.18,19000.0,16.25,16.27,16.18,16.18,19000.0
2008-04-29 11:15:00,16.2,16.26,16.2,16.25,2400.0,16.2,16.26,16.2,16.25,2400.0
2008-04-29 11:20:00,16.25,16.27,16.19,16.2,209200.0,16.25,16.27,16.19,16.2,209200.0
2008-04-29 11:25:00,16.22,16.25,16.22,16.25,9000.0,16.22,16.25,16.22,16.25,9000.0
2008-04-29 11:30:00,16.24,16.25,16.24,16.25,2400.0,16.24,16.25,16.24,16.25,2400.0
2008-04-29 11:35:00,16.25,16.26,16.25,16.25,2400.0,16.25,16.26,16.25,16.25,2400.0
2008-04-29 11:40:00,16.25,16.28,16.22,16.25,14800.0,16.25,16.28,16.22,16.25,14800.0
2008-04-29 11:45:00,16.25,16.25,16.25,16.25,1400.0,16.25,16.25,16.25,16.25,1400.0
2008-04-29 11:50:00,16.27,16.27,16.23,16.25,10400.0,16.27,16.27,16.23,16.25,10400.0
2008-04-29 11:55:00,16.25,16.25,16.24,16.24,7200.0,16.25,16.25,16.24,16.24,7200.0
2008-04-29 12:00:00,16.24,16.24,16.06,16.11,14400.0,16.24,16.24,16.06,16.11,14400.0
2008-04-29 12:05:00,16.13,16.15,16.13,16.13,3200.0,16.13,16.15,16.13,16.13,3200.0
2008-04-29 12:10:00,16.14,16.15,16.07,16.1,333000.0,16.14,16.15,16.07,16.1,333000.0
2008-04-29 12:15:00,16.11,16.16,16.11,16.16,12000.0,16.11,16.16,16.11,16.16,12000.0
2008-04-29 12:20:00,16.15,16.17,16.15,16.16,8200.0,16.15,16.17,16.15,16.16,8200.0
2008-04-29 12:25:00,16.16,16.19,16.13,16.19,19800.0,16.16,16.19,16.13,16.19,19800.0
2008-04-29 12:30:00,16.19,16.2,16.18,16.2,102600.0,16.19,16.2,16.18,16.2,102600.0
2008-04-29 12:35:00,16.19,16.19,16.11,16.12,7600.0,16.19,16.19,16.11,16.12,7600.0
2008-04-29 12:40:00,16.16,16.16,16.12,16.12,1400.0,16.16,16.16,16.12,16.12,1400.0
2008-04-29 12:45:00,16.16,16.16,16.12,16.12,2600.0,16.16,16.16,16.12,16.12,2600.0
2008-04-29 12:50:00,16.13,16.15,16.11,16.15,3400.0,16.13,16.15,16.11,16.15,3400.0
2008-04-29 12:55:00,16.12,16.12,16.1,16.11,1600.0,16.12,16.12,16.1,16.11,1600.0
2008-04-29 13:00:00,16.1,16.11,16.09,16.09,2400.0,16.1,16.11,16.09,16.09,2400.0
2008-04-29 13:05:00,16.11,16.11,16.11,16.11,1800.0,16.11,16.11,16.11,16.11,1800.0
2008-04-29 13:10:00,16.11,16.14,16.09,16.13,6800.0,16.11,16.14,16.09,16.13,6800.0
2008-04-29 13:15:00,16.15,16.16,16.15,16.16,600.0,16.15,16.16,16.15,16.16,600.0
2008-04-29 13:20:00,16.16,16.16,16.11,16.12,3000.0,16.16,16.16,16.11,16.12,3000.0
2008-04-29 13:25:00,16.13,16.13,16.12,16.12,1400.0,16.13,16.13,16.12,16.12,1400.0
2008-04-29 13:30:00,16.13,16.16,16.13,16.16,3600.0,16.13,16.16,16.13,16.16,3600.0
2008-04-29 13:35:00,16.15,16.16,16.13,16.13,7200.0,16.15,16.16,16.13,16.13,7200.0
2008-04-29 13:40:00,16.14,16.2,16.14,16.2,10200.0,16.14,16.2,16.14,16.2,10200.0
2008-04-29 13:45:00,16.18,16.22,16.18,16.21,1800.0,16.18,16.22,16.18,16.21,1800.0
2008-04-29 13:50:00,16.2,16.2,16.11,16.11,8000.0,16.2,16.2,16.11,16.11,8000.0
2008-04-29 13:55:00,16.11,16.12,16.09,16.12,17400.0,16.11,16.12,16.09,16.12,17400.0
2008-04-29 14:00:00,16.11,16.11,16.04,16.09,17000.0,16.11,16.11,16.04,16.09,17000.0
2008-04-29 14:05:00,16.09,16.11,16.09,16.11,10600.0,16.09,16.11,16.09,16.11,10600.0
2008-04-29 14:10:00,16.11,16.11,16.05,16.09,10800.0,16.11,16.11,16.05,16.09,10800.0
2008-04-29 14:15:00,16.09,16.13,16.08,16.1,6800.0,16.09,16.13,16.08,16.1,6800.0
2008-04-29 14:20:00,16.1,16.11,16.09,16.11,2600.0,16.1,16.11,16.09,16.11,2600.0
2008-04-29 14:25:00,16.1,16.11,16.04,16.05,7000.0,16.1,16.11,16.04,16.05,7000.0
2008-04-29 14:30:00,16.03,16.1,16.0,16.07,16800.0,16.03,16.1,16.0,16.07,16800.0
2008-04-29 14:35:00,16.07,16.07,15.93,15.99,14400.0,16.07,16.07,15.93,15.99,14400.0
2008-04-29 14:40:00,15.99,16.03,15.99,16.01,12600.0,15.99,16.03,15.99,16.01,12600.0
2008-04-29 14:45:00,16.01,16.03,15.99,16.0,10200.0,16.01,16.03,15.99,16.0,10200.0
2008-04-29 14:50:00,16.0,16.0,15.99,15.99,3000.0,16.0,16.0,15.99,15.99,3000.0
2008-04-29 14:55:00,15.99,15.99,15.93,15.93,10600.0,15.99,15.99,15.93,15.93,10600.0
2008-04-29 15:00:00,15.94,16.03,15.94,16.0,16000.0,15.94,16.03,15.94,16.0,16000.0
2008-04-29 15:05:00,16.0,16.01,15.97,15.99,16000.0,16.0,16.01,15.97,15.99,16000.0
2008-04-29 15:10:00,16.0,16.03,15.99,16.0,7200.0,16.0,16.03,15.99,16.0,7200.0
2008-04-29 15:15:00,15.99,16.0,15.99,16.0,7400.0,15.99,16.0,15.99,16.0,7400.0
2008-04-29 15:20:00,15.99,16.0,15.97,15.97,17400.0,15.99,16.0,15.97,15.97,17400.0
2008-04-29 15:25:00,15.99,16.02,15.97,15.98,44000.0,15.99,16.02,15.97,15.98,44000.0
2008-04-29 15:30:00,15.98,16.01,15.97,15.97,22600.0,15.98,16.01,15.97,15.97,22600.0
2008-04-29 15:35:00,15.99,16.03,15.91,15.93,32800.0,15.99,16.03,15.91,15.93,32800.0
2008-04-29 15:40:00,15.93,16.05,15.93,16.02,35600.0,15.93,16.05,15.93,16.02,35600.0
2008-04-29 15:45:00,16.02,16.05,15.93,15.98,25200.0,16.02,16.05,15.93,15.98,25200.0
2008-04-29 15:50:00,15.97,15.98,15.9,15.9,12000.0,15.97,15.98,15.9,15.9,12000.0
2008-04-29 15:55:00,15.9,15.97,15.9,15.92,39000.0,15.9,15.97,15.9,15.92,39000.0
2008-04-30 09:30:00,16.05,16.08,15.81,15.98,5200.0,16.05,16.08,15.81,15.98,5200.0
2008-04-30 09:35:00,16.05,16.05,15.98,15.99,2200.0,16.05,16.05,15.98,15.99,2200.0
2008-04-30 09:40:00,15.98,15.98,15.97,15.97,1600.0,15.98,15.98,15.97,15.97,1600.0
2008-04-30 09:45:00,15.95,15.96,15.78,15.8,8000.0,15.95,15.96,15.78,15.8,8000.0
2008-04-30 09:50:00,15.79,15.89,15.79,15.87,4000.0,15.79,15.89,15.79,15.87,4000.0
2008-04-30 09:55:00,15.87,15.87,15.81,15.81,11600.0,15.87,15.87,15.81,15.81,11600.0
2008-04-30 10:00:00,15.81,15.86,15.81,15.82,11400.0,15.81,15.86,15.81,15.82,11400.0
2008-04-30 10:05:00,15.79,15.83,15.77,15.79,18000.0,15.79,15.83,15.77,15.79,18000.0
2008-04-30 10:10:00,15.78,15.78,15.63,15.67,29000.0,15.78,15.78,15.63,15.67,29000.0
2008-04-30 10:15:00,15.65,15.68,15.65,15.67,6200.0,15.65,15.68,15.65,15.67,6200.0
2008-04-30 10:20:00,15.68,15.7,15.68,15.69,10200.0,15.68,15.7,15.68,15.69,10200.0
2008-04-30 10:25:00,15.68,15.68,15.63,15.63,7600.0,15.68,15.68,15.63,15.63,7600.0
2008-04-30 10:30:00,15.65,15.74,15.63,15.68,17400.0,15.65,15.74,15.63,15.68,17400.0
2008-04-30 10:35:00,15.7,15.81,15.7,15.81,5000.0,15.7,15.81,15.7,15.81,5000.0
2008-04-30 10:40:00,15.78,15.78,15.77,15.77,25600.0,15.78,15.78,15.77,15.77,25600.0
2008-04-30 10:45:00,15.76,15.77,15.75,15.75,5800.0,15.76,15.77,15.75,15.75,5800.0
2008-04-30 10:50:00,15.76,15.8,15.75,15.75,8200.0,15.76,15.8,15.75,15.75,8200.0
2008-04-30 10:55:00,15.75,15.8,15.75,15.78,8200.0,15.75,15.8,15.75,15.78,8200.0
2008-04-30 11:00:00,15.78,15.8,15.78,15.8,6000.0,15.78,15.8,15.78,15.8,6000.0
2008-04-30 11:05:00,15.8,15.82,15.79,15.79,17800.0,15.8,15.82,15.79,15.79,17800.0
2008-04-30 11:10:00,15.79,15.8,15.75,15.78,49600.0,15.79,15.8,15.75,15.78,49600.0
2008-04-30 11:15:00,15.78,15.79,15.78,15.78,3000.0,15.78,15.79,15.78,15.78,3000.0
2008-04-30 11:20:00,15.79,15.81,15.79,15.8,40000.0,15.79,15.81,15.79,15.8,40000.0
2008-04-30 11:25:00,15.8,15.85,15.8,15.83,25000.0,15.8,15.85,15.8,15.83,25000.0
2008-04-30 11:30:00,15.84,15.88,15.83,15.84,31400.0,15.84,15.88,15.83,15.84,31400.0
2008-04-30 11:35:00,15.85,15.88,15.85,15.87,14400.0,15.85,15.88,15.85,15.87,14400.0
2008-04-30 11:40:00,15.88,15.99,15.88,15.99,17000.0,15.88,15.99,15.88,15.99,17000.0
2008-04-30 11:45:00,15.99,15.99,15.96,15.97,11400.0,15.99,15.99,15.96,15.97,11400.0
2008-04-30 11:50:00,15.97,16.21,15.97,16.2,58400.0,15.97,16.21,15.97,16.2,58400.0
2008-04-30 11:55:00,16.2,16.2,16.08,16.11,18600.0,16.2,16.2,16.08,16.11,18600.0
2008-04-30 12:00:00,16.12,16.13,16.1,16.11,15800.0,16.12,16.13,16.1,16.11,15800.0
2008-04-30 12:05:00,16.11,16.16,16.1,16.13,31800.0,16.11,16.16,16.1,16.13,31800.0
2008-04-30 12:10:00,16.12,16.13,16.12,16.12,27400.0,16.12,16.13,16.12,16.12,27400.0
2008-04-30 12:15:00,16.12,16.13,16.12,16.12,9200.0,16.12,16.13,16.12,16.12,9200.0
2008-04-30 12:20:00,16.12,16.12,15.96,15.96,33800.0,16.12,16.12,15.96,15.96,33800.0
2008-04-30 12:25:00,15.97,16.04,15.95,16.0,24000.0,15.97,16.04,15.95,16.0,24000.0
2008-04-30 12:30:00,15.99,16.07,15.99,16.0,11000.0,15.99,16.07,15.99,16.0,11000.0
2008-04-30 12:35:00,16.01,16.03,15.96,15.96,32600.0,16.01,16.03,15.96,15.96,32600.0
2008-04-30 12:40:00,15.97,15.97,15.96,15.96,2800.0,15.97,15.97,15.96,15.96,2800.0
2008-04-30 12:45:00,15.96,15.97,15.9,15.91,43400.0,15.96,15.97,15.9,15.91,43400.0
2008-04-30 12:50:00,15.91,15.92,15.9,15.92,11200.0,15.91,15.92,15.9,15.92,11200.0
2008-04-30 12:55:00,15.92,15.94,15.9,15.9,6000.0,15.92,15.94,15.9,15.9,6000.0
2008-04-30 13:00:00,15.9,15.92,15.9,15.92,3400.0,15.9,15.92,15.9,15.92,3400.0
2008-04-30 13:05:00,15.92,15.96,15.92,15.92,5000.0,15.92,15.96,15.92,15.92,5000.0
2008-04-30 13:10:00,15.94,15.94,15.9,15.91,8800.0,15.94,15.94,15.9,15.91,8800.0
2008-04-30 13:15:00,15.92,15.92,15.87,15.87,10000.0,15.92,15.92,15.87,15.87,10000.0
2008-04-30 13:20:00,15.87,15.88,15.87,15.88,8000.0,15.87,15.88,15.87,15.88,8000.0
2008-04-30 13:25:00,15.88,15.88,15.87,15.87,5600.0,15.88,15.88,15.87,15.87,5600.0
2008-04-30 13:30:00,15.88,15.91,15.88,15.9,6000.0,15.88,15.91,15.88,15.9,6000.0
2008-04-30 13:35:00,15.88,15.93,15.88,15.92,16200.0,15.88,15.93,15.88,15.92,16200.0
2008-04-30 13:40:00,15.92,15.93,15.9,15.9,13600.0,15.92,15.93,15.9,15.9,13600.0
2008-04-30 13:45:00,15.91,15.91,15.9,15.9,16400.0,15.91,15.91,15.9,15.9,16400.0
2008-04-30 13:50:00,15.9,15.9,15.88,15.89,10600.0,15.9,15.9,15.88,15.89,10600.0
2008-04-30 13:55:00,15.89,15.9,15.88,15.88,3600.0,15.89,15.9,15.88,15.88,3600.0
2008-04-30 14:00:00,15.89,15.93,15.89,15.92,11400.0,15.89,15.93,15.89,15.92,11400.0
2008-04-30 14:05:00,15.92,15.92,15.9,15.92,5800.0,15.92,15.92,15.9,15.92,5800.0
2008-04-30 14:10:00,15.92,15.95,15.88,15.93,37000.0,15.92,15.95,15.88,15.93,37000.0
2008-04-30 14:15:00,15.93,16.0,15.88,15.96,37600.0,15.93,16.0,15.88,15.96,37600.0
2008-04-30 14:20:00,15.97,15.97,15.78,15.79,48000.0,15.97,15.97,15.78,15.79,48000.0
2008-04-30 14:25:00,15.81,15.88,15.8,15.84,30600.0,15.81,15.88,15.8,15.84,30600.0
2008-04-30 14:30:00,15.85,15.88,15.83,15.85,28800.0,15.85,15.88,15.83,15.85,28800.0
2008-04-30 14:35:00,15.85,15.85,15.74,15.79,18000.0,15.85,15.85,15.74,15.79,18000.0
2008-04-30 14:40:00,15.79,15.81,15.78,15.78,9200.0,15.79,15.81,15.78,15.78,9200.0
2008-04-30 14:45:00,15.8,15.83,15.8,15.81,15600.0,15.8,15.83,15.8,15.81,15600.0
2008-04-30 14:50:00,15.81,15.81,15.79,15.8,19400.0,15.81,15.81,15.79,15.8,19400.0
2008-04-30 14:55:00,15.8,15.81,15.67,15.72,24600.0,15.8,15.81,15.67,15.72,24600.0
2008-04-30 15:00:00,15.72,15.76,15.67,15.71,17000.0,15.72,15.76,15.67,15.71,17000.0
2008-04-30 15:05:00,15.69,15.73,15.65,15.67,18000.0,15.69,15.73,15.65,15.67,18000.0
2008-04-30 15:10:00,15.67,15.72,15.63,15.63,29400.0,15.67,15.72,15.63,15.63,29400.0
2008-04-30 15:15:00,15.63,15.67,15.63,15.65,15000.0,15.63,15.67,15.63,15.65,15000.0
2008-04-30 15:20:00,15.65,15.72,15.63,15.65,14800.0,15.65,15.72,15.63,15.65,14800.0
2008-04-30 15:25:00,15.63,15.66,15.54,15.61,24000.0,15.63,15.66,15.54,15.61,24000.0
2008-04-30 15:30:00,15.59,15.7,15.56,15.68,22400.0,15.59,15.7,15.56,15.68,22400.0
2008-04-30 15:35:00,15.69,15.71,15.58,15.61,20200.0,15.69,15.71,15.58,15.61,20200.0
2008-04-30 15:40:00,15.59,15.59,15.5,15.51,30000.0,15.59,15.59,15.5,15.51,30000.0
2008-04-30 15:45:00,15.51,15.54,15.47,15.47,39400.0,15.51,15.54,15.47,15.47,39400.0
2008-04-30 15:50:00,15.47,15.51,15.45,15.5,152600.0,15.47,15.51,15.45,15.5,152600.0
2008-04-30 15:55:00,15.49,15.52,15.46,15.5,30800.0,15.49,15.52,15.46,15.5,30800.0
2008-05-01 09:30:00,15.54,15.54,15.5,15.52,3000.0,15.54,15.54,15.5,15.52,3000.0
2008-05-01 09:35:00,15.53,15.53,15.37,15.37,5000.0,15.53,15.53,15.37,15.37,5000.0
2008-05-01 09:40:00,15.38,15.39,15.3,15.33,16600.0,15.38,15.39,15.3,15.33,16600.0
2008-05-01 09:45:00,15.34,15.37,15.31,15.31,14000.0,15.34,15.37,15.31,15.31,14000.0
2008-05-01 09:50:00,15.34,15.34,15.31,15.33,2200.0,15.34,15.34,15.31,15.33,2200.0
2008-05-01 09:55:00,15.33,15.34,15.28,15.34,20200.0,15.33,15.34,15.28,15.34,20200.0
2008-05-01 10:00:00,15.33,15.47,15.31,15.47,29600.0,15.33,15.47,15.31,15.47,29600.0
2008-05-01 10:05:00,15.49,15.55,15.46,15.46,8600.0,15.49,15.55,15.46,15.46,8600.0
2008-05-01 10:10:00,15.44,15.47,15.4,15.47,15200.0,15.44,15.47,15.4,15.47,15200.0
2008-05-01 10:15:00,15.48,15.55,15.47,15.5,34000.0,15.48,15.55,15.47,15.5,34000.0
2008-05-01 10:20:00,15.5,15.54,15.49,15.54,10400.0,15.5,15.54,15.49,15.54,10400.0
2008-05-01 10:25:00,15.49,15.55,15.49,15.52,8400.0,15.49,15.55,15.49,15.52,8400.0
2008-05-01 10:30:00,15.54,15.55,15.52,15.55,8200.0,15.54,15.55,15.52,15.55,8200.0
2008-05-01 10:35:00,15.55,15.55,15.48,15.5,28800.0,15.55,15.55,15.48,15.5,28800.0
2008-05-01 10:40:00,15.5,15.53,15.49,15.53,25000.0,15.5,15.53,15.49,15.53,25000.0
2008-05-01 10:45:00,15.5,15.53,15.49,15.49,12200.0,15.5,15.53,15.49,15.49,12200.0
2008-05-01 10:50:00,15.51,15.53,15.49,15.49,3600.0,15.51,15.53,15.49,15.49,3600.0
2008-05-01 10:55:00,15.53,15.53,15.49,15.49,7600.0,15.53,15.53,15.49,15.49,7600.0
2008-05-01 11:00:00,15.5,15.5,15.49,15.49,7000.0,15.5,15.5,15.49,15.49,7000.0
2008-05-01 11:05:00,15.49,15.5,15.48,15.49,8200.0,15.49,15.5,15.48,15.49,8200.0
2008-05-01 11:10:00,15.5,15.5,15.45,15.46,8400.0,15.5,15.5,15.45,15.46,8400.0
2008-05-01 11:15:00,15.46,15.47,15.45,15.46,2400.0,15.46,15.47,15.45,15.46,2400.0
2008-05-01 11:20:00,15.46,15.47,15.44,15.47,86200.0,15.46,15.47,15.44,15.47,86200.0
2008-05-01 11:25:00,15.47,15.47,15.43,15.44,4800.0,15.47,15.47,15.43,15.44,4800.0
2008-05-01 11:30:00,15.44,15.44,15.42,15.43,3800.0,15.44,15.44,15.42,15.43,3800.0
2008-05-01 11:35:00,15.44,15.47,15.42,15.46,6000.0,15.44,15.47,15.42,15.46,6000.0
2008-05-01 11:40:00,15.47,15.52,15.44,15.52,8800.0,15.47,15.52,15.44,15.52,8800.0
2008-05-01 11:45:00,15.52,15.53,15.49,15.51,3000.0,15.52,15.53,15.49,15.51,3000.0
2008-05-01 11:50:00,15.52,15.57,15.52,15.53,8000.0,15.52,15.57,15.52,15.53,8000.0
2008-05-01 11:55:00,15.53,15.55,15.52,15.54,4400.0,15.53,15.55,15.52,15.54,4400.0
2008-05-01 12:00:00,15.53,15.55,15.52,15.54,2400.0,15.53,15.55,15.52,15.54,2400.0
2008-05-01 12:05:00,15.54,15.55,15.51,15.51,4800.0,15.54,15.55,15.51,15.51,4800.0
2008-05-01 12:10:00,15.51,15.55,15.51,15.55,90800.0,15.51,15.55,15.51,15.55,90800.0
2008-05-01 12:15:00,15.55,15.55,15.54,15.54,3600.0,15.55,15.55,15.54,15.54,3600.0
2008-05-01 12:20:00,15.54,15.54,15.52,15.53,5600.0,15.54,15.54,15.52,15.53,5600.0
2008-05-01 12:25:00,15.53,15.53,15.51,15.51,5000.0,15.53,15.53,15.51,15.51,5000.0
2008-05-01 12:30:00,15.52,15.52,15.49,15.49,7400.0,15.52,15.52,15.49,15.49,7400.0
2008-05-01 12:35:00,15.49,15.55,15.49,15.55,15200.0,15.49,15.55,15.49,15.55,15200.0
2008-05-01 12:40:00,15.55,15.73,15.55,15.73,38400.0,15.55,15.73,15.55,15.73,38400.0
2008-05-01 12:45:00,15.74,15.75,15.72,15.75,20000.0,15.74,15.75,15.72,15.75,20000.0
2008-05-01 12:50:00,15.77,15.77,15.74,15.74,15800.0,15.77,15.77,15.74,15.74,15800.0
2008-05-01 12:55:00,15.74,15.78,15.74,15.78,11600.0,15.74,15.78,15.74,15.78,11600.0
2008-05-01 13:00:00,15.78,15.8,15.77,15.79,12000.0,15.78,15.8,15.77,15.79,12000.0
2008-05-01 13:05:00,15.79,15.8,15.76,15.76,19800.0,15.79,15.8,15.76,15.76,19800.0
2008-05-01 13:10:00,15.77,15.78,15.76,15.76,6800.0,15.77,15.78,15.76,15.76,6800.0
2008-05-01 13:15:00,15.77,15.79,15.76,15.79,8600.0,15.77,15.79,15.76,15.79,8600.0
2008-05-01 13:20:00,15.79,15.8,15.78,15.78,3600.0,15.79,15.8,15.78,15.78,3600.0
2008-05-01 13:25:00,15.79,15.8,15.77,15.78,10800.0,15.79,15.8,15.77,15.78,10800.0
2008-05-01 13:30:00,15.77,15.78,15.76,15.78,5800.0,15.77,15.78,15.76,15.78,5800.0
2008-05-01 13:35:00,15.78,15.78,15.65,15.65,19800.0,15.78,15.78,15.65,15.65,19800.0
2008-05-01 13:40:00,15.67,15.68,15.66,15.68,4400.0,15.67,15.68,15.66,15.68,4400.0
2008-05-01 13:45:00,15.68,15.68,15.65,15.68,10400.0,15.68,15.68,15.65,15.68,10400.0
2008-05-01 13:50:00,15.65,15.68,15.65,15.65,4800.0,15.65,15.68,15.65,15.65,4800.0
2008-05-01 13:55:00,15.68,15.72,15.65,15.67,19200.0,15.68,15.72,15.65,15.67,19200.0
2008-05-01 14:00:00,15.7,15.7,15.67,15.68,1800.0,15.7,15.7,15.67,15.68,1800.0
2008-05-01 14:05:00,15.69,15.75,15.68,15.75,12600.0,15.69,15.75,15.68,15.75,12600.0
2008-05-01 14:10:00,15.75,15.78,15.74,15.77,11600.0,15.75,15.78,15.74,15.77,11600.0
2008-05-01 14:15:00,15.74,15.76,15.73,15.75,6200.0,15.74,15.76,15.73,15.75,6200.0
2008-05-01 14:20:00,15.74,15.77,15.74,15.75,4800.0,15.74,15.77,15.74,15.75,4800.0
2008-05-01 14:25:00,15.75,15.77,15.71,15.74,16000.0,15.75,15.77,15.71,15.74,16000.0
2008-05-01 14:30:00,15.74,15.74,15.72,15.74,3000.0,15.74,15.74,15.72,15.74,3000.0
2008-05-01 14:35:00,15.74,15.76,15.74,15.76,9600.0,15.74,15.76,15.74,15.76,9600.0
2008-05-01 14:40:00,15.76,15.76,15.74,15.76,6200.0,15.76,15.76,15.74,15.76,6200.0
2008-05-01 14:45:00,15.74,15.77,15.74,15.75,6600.0,15.74,15.77,15.74,15.75,6600.0
2008-05-01 14:50:00,15.76,15.78,15.75,15.76,8200.0,15.76,15.78,15.75,15.76,8200.0
2008-05-01 14:55:00,15.77,15.77,15.76,15.77,8000.0,15.77,15.77,15.76,15.77,8000.0
2008-05-01 15:00:00,15.76,15.79,15.76,15.78,25200.0,15.76,15.79,15.76,15.78,25200.0
2008-05-01 15:05:00,15.78,15.87,15.78,15.86,23600.0,15.78,15.87,15.78,15.86,23600.0
2008-05-01 15:10:00,15.86,15.93,15.85,15.93,20000.0,15.86,15.93,15.85,15.93,20000.0
2008-05-01 15:15:00,15.94,15.97,15.92,15.95,16200.0,15.94,15.97,15.92,15.95,16200.0
2008-05-01 15:20:00,15.94,15.97,15.93,15.96,24000.0,15.94,15.97,15.93,15.96,24000.0
2008-05-01 15:25:00,15.96,15.97,15.94,15.94,16400.0,15.96,15.97,15.94,15.94,16400.0
2008-05-01 15:30:00,15.95,15.95,15.92,15.92,12600.0,15.95,15.95,15.92,15.92,12600.0
2008-05-01 15:35:00,15.93,15.95,15.88,15.94,19000.0,15.93,15.95,15.88,15.94,19000.0
2008-05-01 15:40:00,15.94,16.0,15.94,15.95,22200.0,15.94,16.0,15.94,15.95,22200.0
2008-05-01 15:45:00,15.94,15.94,15.93,15.93,12400.0,15.94,15.94,15.93,15.93,12400.0
2008-05-01 15:50:00,15.93,16.01,15.93,15.97,34600.0,15.93,16.01,15.93,15.97,34600.0
2008-05-01 15:55:00,15.98,16.03,15.94,15.97,48600.0,15.98,16.03,15.94,15.97,48600.0
2008-05-02 09:30:00,16.2,16.23,16.0,16.2,24800.0,16.2,16.23,16.0,16.2,24800.0
2008-05-02 09:35:00,16.18,16.18,16.07,16.1,6000.0,16.18,16.18,16.07,16.1,6000.0
2008-05-02 09:40:00,16.11,16.2,16.11,16.2,9200.0,16.11,16.2,16.11,16.2,9200.0
2008-05-02 09:45:00,16.2,16.25,15.81,15.86,67600.0,16.2,16.25,15.81,15.86,67600.0
2008-05-02 09:50:00,15.92,15.99,15.92,15.95,8600.0,15.92,15.99,15.92,15.95,8600.0
2008-05-02 09:55:00,15.95,15.97,15.93,15.94,2800.0,15.95,15.97,15.93,15.94,2800.0
2008-05-02 10:00:00,15.98,15.99,15.98,15.99,1200.0,15.98,15.99,15.98,15.99,1200.0
2008-05-02 10:05:00,16.05,16.05,16.02,16.04,2600.0,16.05,16.05,16.02,16.04,2600.0
2008-05-02 10:10:00,16.11,16.11,16.05,16.05,2800.0,16.11,16.11,16.05,16.05,2800.0
2008-05-02 10:15:00,16.05,16.05,15.97,15.97,3000.0,16.05,16.05,15.97,15.97,3000.0
2008-05-02 10:20:00,16.02,16.02,15.94,15.94,3000.0,16.02,16.02,15.94,15.94,3000.0
2008-05-02 10:25:00,15.95,15.97,15.94,15.94,3000.0,15.95,15.97,15.94,15.94,3000.0
2008-05-02 10:30:00,15.93,15.93,15.86,15.88,4200.0,15.93,15.93,15.86,15.88,4200.0
2008-05-02 10:35:00,15.9,15.9,15.86,15.87,4000.0,15.9,15.9,15.86,15.87,4000.0
2008-05-02 10:40:00,15.87,15.88,15.85,15.85,11400.0,15.87,15.88,15.85,15.85,11400.0
2008-05-02 10:45:00,15.88,15.88,15.83,15.84,1600.0,15.88,15.88,15.83,15.84,1600.0
2008-05-02 10:50:00,15.85,15.85,15.83,15.83,3200.0,15.85,15.85,15.83,15.83,3200.0
2008-05-02 10:55:00,15.81,15.82,15.74,15.74,8600.0,15.81,15.82,15.74,15.74,8600.0
2008-05-02 11:00:00,15.78,15.78,15.7,15.71,9800.0,15.78,15.78,15.7,15.71,9800.0
2008-05-02 11:05:00,15.71,15.72,15.71,15.72,8400.0,15.71,15.72,15.71,15.72,8400.0
2008-05-02 11:10:00,15.74,15.8,15.72,15.77,7600.0,15.74,15.8,15.72,15.77,7600.0
2008-05-02 11:15:00,15.77,15.77,15.65,15.65,8800.0,15.77,15.77,15.65,15.65,8800.0
2008-05-02 11:20:00,15.65,15.65,15.57,15.6,6600.0,15.65,15.65,15.57,15.6,6600.0
2008-05-02 11:25:00,15.6,15.61,15.58,15.59,4200.0,15.6,15.61,15.58,15.59,4200.0
2008-05-02 11:30:00,15.61,15.65,15.61,15.63,4200.0,15.61,15.65,15.61,15.63,4200.0
2008-05-02 11:35:00,15.61,15.63,15.57,15.62,8000.0,15.61,15.63,15.57,15.62,8000.0
2008-05-02 11:40:00,15.63,15.74,15.63,15.74,4800.0,15.63,15.74,15.63,15.74,4800.0
2008-05-02 11:45:00,15.72,15.8,15.7,15.8,8200.0,15.72,15.8,15.7,15.8,8200.0
2008-05-02 11:50:00,15.76,15.83,15.74,15.83,3200.0,15.76,15.83,15.74,15.83,3200.0
2008-05-02 11:55:00,15.8,15.8,15.8,15.8,200.0,15.8,15.8,15.8,15.8,200.0
2008-05-02 12:00:00,15.8,15.84,15.74,15.77,7000.0,15.8,15.84,15.74,15.77,7000.0
2008-05-02 12:05:00,15.78,15.78,15.77,15.78,1400.0,15.78,15.78,15.77,15.78,1400.0
2008-05-02 12:10:00,15.72,15.72,15.72,15.72,400.0,15.72,15.72,15.72,15.72,400.0
2008-05-02 12:15:00,15.72,15.73,15.72,15.73,2400.0,15.72,15.73,15.72,15.73,2400.0
2008-05-02 12:20:00,15.72,15.72,15.72,15.72,1600.0,15.72,15.72,15.72,15.72,1600.0
2008-05-02 12:25:00,15.72,15.81,15.72,15.76,17600.0,15.72,15.81,15.72,15.76,17600.0
2008-05-02 12:30:00,15.78,15.78,15.72,15.72,3800.0,15.78,15.78,15.72,15.72,3800.0
2008-05-02 12:35:00,15.7,15.72,15.63,15.63,9200.0,15.7,15.72,15.63,15.63,9200.0
2008-05-02 12:40:00,15.61,15.61,15.6,15.6,4800.0,15.61,15.61,15.6,15.6,4800.0
2008-05-02 12:45:00,15.6,15.61,15.56,15.56,12200.0,15.6,15.61,15.56,15.56,12200.0
2008-05-02 12:50:00,15.59,15.59,15.57,15.57,2200.0,15.59,15.59,15.57,15.57,2200.0
2008-05-02 12:55:00,15.57,15.57,15.56,15.56,1200.0,15.57,15.57,15.56,15.56,1200.0
2008-05-02 13:00:00,15.57,15.59,15.56,15.56,2400.0,15.57,15.59,15.56,15.56,2400.0
2008-05-02 13:05:00,15.58,15.58,15.56,15.56,8400.0,15.58,15.58,15.56,15.56,8400.0
2008-05-02 13:10:00,15.58,15.58,15.56,15.56,2000.0,15.58,15.58,15.56,15.56,2000.0
2008-05-02 13:15:00,15.56,15.57,15.51,15.52,8000.0,15.56,15.57,15.51,15.52,8000.0
2008-05-02 13:20:00,15.51,15.56,15.49,15.55,12800.0,15.51,15.56,15.49,15.55,12800.0
2008-05-02 13:25:00,15.6,15.69,15.6,15.65,3600.0,15.6,15.69,15.6,15.65,3600.0
2008-05-02 13:30:00,15.66,15.66,15.62,15.65,9000.0,15.66,15.66,15.62,15.65,9000.0
2008-05-02 13:35:00,15.65,15.65,15.64,15.64,1400.0,15.65,15.65,15.64,15.64,1400.0
2008-05-02 13:40:00,15.65,15.65,15.63,15.65,4600.0,15.65,15.65,15.63,15.65,4600.0
2008-05-02 13:45:00,15.65,15.68,15.65,15.67,2200.0,15.65,15.68,15.65,15.67,2200.0
2008-05-02 13:50:00,15.68,15.69,15.67,15.69,1600.0,15.68,15.69,15.67,15.69,1600.0
2008-05-02 13:55:00,15.68,15.69,15.66,15.67,4000.0,15.68,15.69,15.66,15.67,4000.0
2008-05-02 14:00:00,15.68,15.68,15.66,15.67,1400.0,15.68,15.68,15.66,15.67,1400.0
2008-05-02 14:05:00,15.65,15.65,15.61,15.62,9600.0,15.65,15.65,15.61,15.62,9600.0
2008-05-02 14:10:00,15.62,15.64,15.6,15.61,3400.0,15.62,15.64,15.6,15.61,3400.0
2008-05-02 14:15:00,15.61,15.61,15.58,15.61,2000.0,15.61,15.61,15.58,15.61,2000.0
2008-05-02 14:20:00,15.6,15.6,15.58,15.59,2800.0,15.6,15.6,15.58,15.59,2800.0
2008-05-02 14:25:00,15.6,15.6,15.58,15.59,1800.0,15.6,15.6,15.58,15.59,1800.0
2008-05-02 14:30:00,15.59,15.63,15.58,15.63,7600.0,15.59,15.63,15.58,15.63,7600.0
2008-05-02 14:35:00,15.62,15.65,15.59,15.65,3200.0,15.62,15.65,15.59,15.65,3200.0
2008-05-02 14:40:00,15.64,15.69,15.63,15.67,5400.0,15.64,15.69,15.63,15.67,5400.0
2008-05-02 14:45:00,15.69,15.71,15.67,15.67,4400.0,15.69,15.71,15.67,15.67,4400.0
2008-05-02 14:50:00,15.67,15.67,15.62,15.62,8200.0,15.67,15.67,15.62,15.62,8200.0
2008-05-02 14:55:00,15.62,15.65,15.61,15.61,7200.0,15.62,15.65,15.61,15.61,7200.0
2008-05-02 15:00:00,15.62,15.62,15.58,15.61,8400.0,15.62,15.62,15.58,15.61,8400.0
2008-05-02 15:05:00,15.6,15.61,15.6,15.61,2000.0,15.6,15.61,15.6,15.61,2000.0
2008-05-02 15:10:00,15.61,15.62,15.6,15.62,8800.0,15.61,15.62,15.6,15.62,8800.0
2008-05-02 15:15:00,15.62,15.65,15.61,15.63,11800.0,15.62,15.65,15.61,15.63,11800.0
2008-05-02 15:20:00,15.63,15.65,15.6,15.62,9600.0,15.63,15.65,15.6,15.62,9600.0
2008-05-02 15:25:00,15.63,15.68,15.63,15.68,9000.0,15.63,15.68,15.63,15.68,9000.0
2008-05-02 15:30:00,15.73,15.75,15.71,15.74,8800.0,15.73,15.75,15.71,15.74,8800.0
2008-05-02 15:35:00,15.74,15.74,15.68,15.72,41800.0,15.74,15.74,15.68,15.72,41800.0
2008-05-02 15:40:00,15.72,15.72,15.7,15.7,34800.0,15.72,15.72,15.7,15.7,34800.0
2008-05-02 15:45:00,15.7,15.71,15.67,15.67,20000.0,15.7,15.71,15.67,15.67,20000.0
2008-05-02 15:50:00,15.67,15.71,15.67,15.7,27800.0,15.67,15.71,15.67,15.7,27800.0
2008-05-02 15:55:00,15.69,15.72,15.68,15.7,20200.0,15.69,15.72,15.68,15.7,20200.0
2008-05-05 09:30:00,15.69,15.69,15.59,15.63,4400.0,15.69,15.69,15.59,15.63,4400.0
2008-05-05 09:35:00,15.58,15.58,15.58,15.58,200.0,15.58,15.58,15.58,15.58,200.0
2008-05-05 09:40:00,15.56,15.56,15.52,15.54,6600.0,15.56,15.56,15.52,15.54,6600.0
2008-05-05 09:45:00,15.52,15.53,15.5,15.5,2400.0,15.52,15.53,15.5,15.5,2400.0
2008-05-05 09:50:00,15.5,15.56,15.5,15.56,4400.0,15.5,15.56,15.5,15.56,4400.0
2008-05-05 09:55:00,15.56,15.57,15.51,15.54,4000.0,15.56,15.57,15.51,15.54,4000.0
2008-05-05 10:00:00,15.56,15.72,15.56,15.72,14800.0,15.56,15.72,15.56,15.72,14800.0
2008-05-05 10:05:00,15.72,15.86,15.72,15.85,14400.0,15.72,15.86,15.72,15.85,14400.0
2008-05-05 10:10:00,15.88,15.97,15.88,15.92,39200.0,15.88,15.97,15.88,15.92,39200.0
2008-05-05 10:15:00,15.93,15.95,15.92,15.94,8000.0,15.93,15.95,15.92,15.94,8000.0
2008-05-05 10:20:00,15.93,16.02,15.93,16.0,19800.0,15.93,16.02,15.93,16.0,19800.0
2008-05-05 10:25:00,15.99,16.0,15.95,16.0,18600.0,15.99,16.0,15.95,16.0,18600.0
2008-05-05 10:30:00,16.01,16.01,15.96,15.97,15000.0,16.01,16.01,15.96,15.97,15000.0
2008-05-05 10:35:00,15.94,15.94,15.85,15.85,25800.0,15.94,15.94,15.85,15.85,25800.0
2008-05-05 10:40:00,15.85,15.91,15.85,15.9,7400.0,15.85,15.91,15.85,15.9,7400.0
2008-05-05 10:45:00,15.87,15.9,15.87,15.88,6400.0,15.87,15.9,15.87,15.88,6400.0
2008-05-05 10:50:00,15.89,15.9,15.8,15.8,15600.0,15.89,15.9,15.8,15.8,15600.0
2008-05-05 10:55:00,15.8,15.86,15.76,15.86,12800.0,15.8,15.86,15.76,15.86,12800.0
2008-05-05 11:00:00,15.86,15.88,15.79,15.79,23800.0,15.86,15.88,15.79,15.79,23800.0
2008-05-05 11:05:00,15.8,15.8,15.78,15.78,4000.0,15.8,15.8,15.78,15.78,4000.0
2008-05-05 11:10:00,15.79,15.79,15.78,15.78,1200.0,15.79,15.79,15.78,15.78,1200.0
2008-05-05 11:15:00,15.78,15.83,15.78,15.83,12800.0,15.78,15.83,15.78,15.83,12800.0
2008-05-05 11:20:00,15.83,15.87,15.83,15.86,7000.0,15.83,15.87,15.83,15.86,7000.0
2008-05-05 11:25:00,15.87,15.87,15.8,15.81,9400.0,15.87,15.87,15.8,15.81,9400.0
2008-05-05 11:30:00,15.81,15.84,15.79,15.8,13800.0,15.81,15.84,15.79,15.8,13800.0
2008-05-05 11:35:00,15.8,15.81,15.79,15.81,6400.0,15.8,15.81,15.79,15.81,6400.0
2008-05-05 11:40:00,15.81,15.86,15.8,15.86,3600.0,15.81,15.86,15.8,15.86,3600.0
2008-05-05 11:45:00,15.85,15.86,15.83,15.86,2200.0,15.85,15.86,15.83,15.86,2200.0
2008-05-05 11:50:00,15.85,15.87,15.85,15.87,12000.0,15.85,15.87,15.85,15.87,12000.0
2008-05-05 11:55:00,15.84,15.88,15.84,15.88,8200.0,15.84,15.88,15.84,15.88,8200.0
2008-05-05 12:00:00,15.88,15.88,15.87,15.88,12400.0,15.88,15.88,15.87,15.88,12400.0
2008-05-05 12:05:00,15.88,15.93,15.88,15.92,15000.0,15.88,15.93,15.88,15.92,15000.0
2008-05-05 12:10:00,15.9,15.93,15.9,15.91,1600.0,15.9,15.93,15.9,15.91,1600.0
2008-05-05 12:15:00,15.92,15.99,15.9,15.93,11200.0,15.92,15.99,15.9,15.93,11200.0
2008-05-05 12:20:00,15.96,15.99,15.96,15.99,3400.0,15.96,15.99,15.96,15.99,3400.0
2008-05-05 12:25:00,15.99,16.02,15.97,16.01,33000.0,15.99,16.02,15.97,16.01,33000.0
2008-05-05 12:30:00,16.0,16.02,15.99,16.0,6600.0,16.0,16.02,15.99,16.0,6600.0
2008-05-05 12:35:00,16.0,16.01,15.99,15.99,1600.0,16.0,16.01,15.99,15.99,1600.0
2008-05-05 12:40:00,16.0,16.02,16.0,16.0,15800.0,16.0,16.02,16.0,16.0,15800.0
2008-05-05 12:45:00,16.01,16.02,16.0,16.0,3200.0,16.01,16.02,16.0,16.0,3200.0
2008-05-05 12:50:00,16.0,16.07,16.0,16.07,17200.0,16.0,16.07,16.0,16.07,17200.0
2008-05-05 12:55:00,16.04,16.08,16.04,16.07,4600.0,16.04,16.08,16.04,16.07,4600.0
2008-05-05 13:00:00,16.05,16.06,16.05,16.06,2400.0,16.05,16.06,16.05,16.06,2400.0
2008-05-05 13:05:00,16.06,16.07,16.05,16.07,3400.0,16.06,16.07,16.05,16.07,3400.0
2008-05-05 13:10:00,16.06,16.13,16.06,16.1,97600.0,16.06,16.13,16.06,16.1,97600.0
2008-05-05 13:15:00,16.1,16.1,16.0,16.0,32600.0,16.1,16.1,16.0,16.0,32600.0
2008-05-05 13:20:00,16.0,16.02,15.97,15.97,58200.0,16.0,16.02,15.97,15.97,58200.0
2008-05-05 13:25:00,15.99,15.99,15.97,15.99,6800.0,15.99,15.99,15.97,15.99,6800.0
2008-05-05 13:30:00,15.99,16.03,15.99,16.0,17000.0,15.99,16.03,15.99,16.0,17000.0
2008-05-05 13:35:00,16.01,16.02,15.99,16.0,7200.0,16.01,16.02,15.99,16.0,7200.0
2008-05-05 13:40:00,16.02,16.08,16.02,16.07,8000.0,16.02,16.08,16.02,16.07,8000.0
2008-05-05 13:45:00,16.07,16.07,16.05,16.06,9000.0,16.07,16.07,16.05,16.06,9000.0
2008-05-05 13:50:00,16.06,16.07,16.05,16.05,9400.0,16.06,16.07,16.05,16.05,9400.0
2008-05-05 13:55:00,16.03,16.06,16.02,16.05,447600.0,16.03,16.06,16.02,16.05,447600.0
2008-05-05 14:00:00,16.05,16.06,16.03,16.04,10400.0,16.05,16.06,16.03,16.04,10400.0
2008-05-05 14:05:00,16.04,16.05,16.04,16.05,3600.0,16.04,16.05,16.04,16.05,3600.0
2008-05-05 14:10:00,16.06,16.06,16.05,16.05,1400.0,16.06,16.06,16.05,16.05,1400.0
2008-05-05 14:15:00,16.06,16.07,16.05,16.06,10000.0,16.06,16.07,16.05,16.06,10000.0
2008-05-05 14:20:00,16.07,16.08,16.06,16.08,9400.0,16.07,16.08,16.06,16.08,9400.0
2008-05-05 14:25:00,16.07,16.08,16.07,16.07,8000.0,16.07,16.08,16.07,16.07,8000.0
2008-05-05 14:30:00,16.08,16.11,16.07,16.1,59400.0,16.08,16.11,16.07,16.1,59400.0
2008-05-05 14:35:00,16.11,16.12,16.11,16.11,3400.0,16.11,16.12,16.11,16.11,3400.0
2008-05-05 14:40:00,16.11,16.2,16.11,16.18,12600.0,16.11,16.2,16.11,16.18,12600.0
2008-05-05 14:45:00,16.2,16.28,16.18,16.24,17000.0,16.2,16.28,16.18,16.24,17000.0
2008-05-05 14:50:00,16.21,16.37,16.2,16.32,44200.0,16.21,16.37,16.2,16.32,44200.0
2008-05-05 14:55:00,16.32,16.33,16.3,16.32,10600.0,16.32,16.33,16.3,16.32,10600.0
2008-05-05 15:00:00,16.31,16.32,16.27,16.31,24200.0,16.31,16.32,16.27,16.31,24200.0
2008-05-05 15:05:00,16.31,16.39,16.31,16.39,29800.0,16.31,16.39,16.31,16.39,29800.0
2008-05-05 15:10:00,16.39,16.47,16.39,16.45,36200.0,16.39,16.47,16.39,16.45,36200.0
2008-05-05 15:15:00,16.45,16.47,16.43,16.44,20200.0,16.45,16.47,16.43,16.44,20200.0
2008-05-05 15:20:00,16.43,16.45,16.32,16.34,15600.0,16.43,16.45,16.32,16.34,15600.0
2008-05-05 15:25:00,16.34,16.37,16.31,16.34,7600.0,16.34,16.37,16.31,16.34,7600.0
2008-05-05 15:30:00,16.35,16.35,16.33,16.34,8000.0,16.35,16.35,16.33,16.34,8000.0
2008-05-05 15:35:00,16.34,16.36,16.31,16.35,19800.0,16.34,16.36,16.31,16.35,19800.0
2008-05-05 15:40:00,16.35,16.36,16.32,16.33,14800.0,16.35,16.36,16.32,16.33,14800.0
2008-05-05 15:45:00,16.33,16.38,16.31,16.33,17600.0,16.33,16.38,16.31,16.33,17600.0
2008-05-05 15:50:00,16.33,16.38,16.32,16.35,13400.0,16.33,16.38,16.32,16.35,13400.0
2008-05-05 15:55:00,16.35,16.41,16.31,16.34,28000.0,16.35,16.41,16.31,16.34,28000.0
2008-05-06 09:30:00,16.11,16.15,16.11,16.12,12600.0,16.11,16.15,16.11,16.12,12600.0
2008-05-06 09:35:00,16.12,16.23,16.11,16.16,11400.0,16.12,16.23,16.11,16.16,11400.0
2008-05-06 09:40:00,16.15,16.22,16.15,16.22,3400.0,16.15,16.22,16.15,16.22,3400.0
2008-05-06 09:45:00,16.22,16.24,16.2,16.22,3800.0,16.22,16.24,16.2,16.22,3800.0
2008-05-06 09:50:00,16.23,16.31,16.19,16.19,10200.0,16.23,16.31,16.19,16.19,10200.0
2008-05-06 09:55:00,16.2,16.21,16.2,16.21,1400.0,16.2,16.21,16.2,16.21,1400.0
2008-05-06 10:00:00,16.2,16.26,16.2,16.25,9600.0,16.2,16.26,16.2,16.25,9600.0
2008-05-06 10:05:00,16.23,16.23,16.13,16.13,26200.0,16.23,16.23,16.13,16.13,26200.0
2008-05-06 10:10:00,16.16,16.18,16.15,16.17,27600.0,16.16,16.18,16.15,16.17,27600.0
2008-05-06 10:15:00,16.2,16.22,16.2,16.22,1600.0,16.2,16.22,16.2,16.22,1600.0
2008-05-06 10:20:00,16.21,16.27,16.21,16.26,8000.0,16.21,16.27,16.21,16.26,8000.0
2008-05-06 10:25:00,16.23,16.25,16.23,16.23,3800.0,16.23,16.25,16.23,16.23,3800.0
2008-05-06 10:30:00,16.23,16.23,16.23,16.23,3000.0,16.23,16.23,16.23,16.23,3000.0
2008-05-06 10:35:00,16.23,16.23,16.16,16.16,8000.0,16.23,16.23,16.16,16.16,8000.0
2008-05-06 10:40:00,16.16,16.24,16.16,16.23,5000.0,16.16,16.24,16.16,16.23,5000.0
2008-05-06 10:45:00,16.23,16.24,16.23,16.24,1400.0,16.23,16.24,16.23,16.24,1400.0
2008-05-06 10:50:00,16.24,16.27,16.24,16.27,4800.0,16.24,16.27,16.24,16.27,4800.0
2008-05-06 10:55:00,16.27,16.28,16.17,16.21,19000.0,16.27,16.28,16.17,16.21,19000.0
2008-05-06 11:00:00,16.23,16.23,16.21,16.22,7600.0,16.23,16.23,16.21,16.22,7600.0
2008-05-06 11:05:00,16.18,16.24,16.18,16.23,11400.0,16.18,16.24,16.18,16.23,11400.0
2008-05-06 11:10:00,16.23,16.23,16.21,16.21,8600.0,16.23,16.23,16.21,16.21,8600.0
2008-05-06 11:15:00,16.21,16.22,16.15,16.18,15600.0,16.21,16.22,16.15,16.18,15600.0
2008-05-06 11:20:00,16.2,16.25,16.17,16.24,11000.0,16.2,16.25,16.17,16.24,11000.0
2008-05-06 11:25:00,16.22,16.24,16.22,16.23,2800.0,16.22,16.24,16.22,16.23,2800.0
2008-05-06 11:30:00,16.23,16.24,16.18,16.18,7800.0,16.23,16.24,16.18,16.18,7800.0
2008-05-06 11:35:00,16.18,16.25,16.18,16.25,5000.0,16.18,16.25,16.18,16.25,5000.0
2008-05-06 11:40:00,16.24,16.26,16.23,16.23,12200.0,16.24,16.26,16.23,16.23,12200.0
2008-05-06 11:45:00,16.23,16.25,16.23,16.25,6200.0,16.23,16.25,16.23,16.25,6200.0
2008-05-06 11:50:00,16.25,16.25,16.24,16.25,2600.0,16.25,16.25,16.24,16.25,2600.0
2008-05-06 11:55:00,16.24,16.36,16.24,16.36,26400.0,16.24,16.36,16.24,16.36,26400.0
2008-05-06 12:00:00,16.33,16.49,16.33,16.38,13800.0,16.33,16.49,16.33,16.38,13800.0
2008-05-06 12:05:00,16.35,16.5,16.35,16.46,22800.0,16.35,16.5,16.35,16.46,22800.0
2008-05-06 12:10:00,16.44,16.44,16.36,16.43,9400.0,16.44,16.44,16.36,16.43,9400.0
2008-05-06 12:15:00,16.42,16.42,16.41,16.41,1400.0,16.42,16.42,16.41,16.41,1400.0
2008-05-06 12:20:00,16.39,16.39,16.38,16.39,1400.0,16.39,16.39,16.38,16.39,1400.0
2008-05-06 12:25:00,16.39,16.41,16.36,16.37,20200.0,16.39,16.41,16.36,16.37,20200.0
2008-05-06 12:30:00,16.37,16.39,16.37,16.37,5200.0,16.37,16.39,16.37,16.37,5200.0
2008-05-06 12:35:00,16.37,16.38,16.35,16.35,6200.0,16.37,16.38,16.35,16.35,6200.0
2008-05-06 12:40:00,16.34,16.35,16.34,16.35,5800.0,16.34,16.35,16.34,16.35,5800.0
2008-05-06 12:45:00,16.35,16.39,16.35,16.38,15400.0,16.35,16.39,16.35,16.38,15400.0
2008-05-06 12:50:00,16.38,16.41,16.36,16.4,33800.0,16.38,16.41,16.36,16.4,33800.0
2008-05-06 12:55:00,16.4,16.41,16.36,16.37,8400.0,16.4,16.41,16.36,16.37,8400.0
2008-05-06 13:00:00,16.4,16.4,16.38,16.4,3600.0,16.4,16.4,16.38,16.4,3600.0
2008-05-06 13:05:00,16.39,16.41,16.39,16.39,8400.0,16.39,16.41,16.39,16.39,8400.0
2008-05-06 13:10:00,16.4,16.4,16.39,16.4,9800.0,16.4,16.4,16.39,16.4,9800.0
2008-05-06 13:15:00,16.4,16.43,16.4,16.43,31000.0,16.4,16.43,16.4,16.43,31000.0
2008-05-06 13:20:00,16.43,16.46,16.43,16.46,1600.0,16.43,16.46,16.43,16.46,1600.0
2008-05-06 13:25:00,16.47,16.48,16.45,16.47,6800.0,16.47,16.48,16.45,16.47,6800.0
2008-05-06 13:30:00,16.47,16.49,16.47,16.48,6000.0,16.47,16.49,16.47,16.48,6000.0
2008-05-06 13:35:00,16.48,16.5,16.43,16.43,32200.0,16.48,16.5,16.43,16.43,32200.0
2008-05-06 13:40:00,16.43,16.43,16.42,16.42,8400.0,16.43,16.43,16.42,16.42,8400.0
2008-05-06 13:45:00,16.43,16.43,16.42,16.43,13000.0,16.43,16.43,16.42,16.43,13000.0
2008-05-06 13:50:00,16.43,16.48,16.43,16.45,4000.0,16.43,16.48,16.43,16.45,4000.0
2008-05-06 13:55:00,16.45,16.46,16.45,16.45,2800.0,16.45,16.46,16.45,16.45,2800.0
2008-05-06 14:00:00,16.45,16.45,16.39,16.43,12800.0,16.45,16.45,16.39,16.43,12800.0
2008-05-06 14:05:00,16.41,16.49,16.41,16.45,12200.0,16.41,16.49,16.41,16.45,12200.0
2008-05-06 14:10:00,16.46,16.47,16.45,16.46,5800.0,16.46,16.47,16.45,16.46,5800.0
2008-05-06 14:15:00,16.46,16.46,16.44,16.44,5800.0,16.46,16.46,16.44,16.44,5800.0
2008-05-06 14:20:00,16.46,16.49,16.45,16.46,6000.0,16.46,16.49,16.45,16.46,6000.0
2008-05-06 14:25:00,16.46,16.47,16.4,16.47,8400.0,16.46,16.47,16.4,16.47,8400.0
2008-05-06 14:30:00,16.46,16.47,16.46,16.46,1800.0,16.46,16.47,16.46,16.46,1800.0
2008-05-06 14:35:00,16.47,16.48,16.47,16.47,2600.0,16.47,16.48,16.47,16.47,2600.0
2008-05-06 14:40:00,16.47,16.48,16.47,16.47,16000.0,16.47,16.48,16.47,16.47,16000.0
2008-05-06 14:45:00,16.47,16.49,16.47,16.48,4600.0,16.47,16.49,16.47,16.48,4600.0
2008-05-06 14:50:00,16.49,16.5,16.49,16.49,19200.0,16.49,16.5,16.49,16.49,19200.0
2008-05-06 14:55:00,16.49,16.49,16.49,16.49,1000.0,16.49,16.49,16.49,16.49,1000.0
2008-05-06 15:00:00,16.49,16.49,16.49,16.49,6200.0,16.49,16.49,16.49,16.49,6200.0
2008-05-06 15:05:00,16.49,16.61,16.49,16.59,21200.0,16.49,16.61,16.49,16.59,21200.0
2008-05-06 15:10:00,16.59,16.61,16.58,16.61,4800.0,16.59,16.61,16.58,16.61,4800.0
2008-05-06 15:15:00,16.59,16.6,16.59,16.6,6600.0,16.59,16.6,16.59,16.6,6600.0
2008-05-06 15:20:00,16.6,16.61,16.55,16.61,22600.0,16.6,16.61,16.55,16.61,22600.0
2008-05-06 15:25:00,16.62,16.63,16.58,16.62,16800.0,16.62,16.63,16.58,16.62,16800.0
2008-05-06 15:30:00,16.61,16.67,16.6,16.67,22000.0,16.61,16.67,16.6,16.67,22000.0
2008-05-06 15:35:00,16.65,16.67,16.64,16.64,8000.0,16.65,16.67,16.64,16.64,8000.0
2008-05-06 15:40:00,16.64,16.64,16.55,16.56,14800.0,16.64,16.64,16.55,16.56,14800.0
2008-05-06 15:45:00,16.54,16.59,16.45,16.47,19600.0,16.54,16.59,16.45,16.47,19600.0
2008-05-06 15:50:00,16.46,16.6,16.46,16.56,19200.0,16.46,16.6,16.46,16.56,19200.0
2008-05-06 15:55:00,16.56,16.61,16.52,16.53,16800.0,16.56,16.61,16.52,16.53,16800.0
2008-05-07 09:30:00,16.59,16.59,16.43,16.45,10200.0,16.59,16.59,16.43,16.45,10200.0
2008-05-07 09:35:00,16.45,16.45,16.28,16.28,30200.0,16.45,16.45,16.28,16.28,30200.0
2008-05-07 09:40:00,16.3,16.36,16.3,16.36,3800.0,16.3,16.36,16.3,16.36,3800.0
2008-05-07 09:45:00,16.35,16.4,16.35,16.38,1800.0,16.35,16.4,16.35,16.38,1800.0
2008-05-07 09:50:00,16.41,16.59,16.4,16.54,17000.0,16.41,16.59,16.4,16.54,17000.0
2008-05-07 09:55:00,16.54,16.67,16.54,16.62,12800.0,16.54,16.67,16.54,16.62,12800.0
2008-05-07 10:00:00,16.61,16.61,16.53,16.53,21000.0,16.61,16.61,16.53,16.53,21000.0
2008-05-07 10:05:00,16.53,16.57,16.53,16.55,13200.0,16.53,16.57,16.53,16.55,13200.0
2008-05-07 10:10:00,16.54,16.58,16.54,16.54,4400.0,16.54,16.58,16.54,16.54,4400.0
2008-05-07 10:15:00,16.57,16.6,16.56,16.6,12200.0,16.57,16.6,16.56,16.6,12200.0
2008-05-07 10:20:00,16.61,16.62,16.59,16.62,4800.0,16.61,16.62,16.59,16.62,4800.0
2008-05-07 10:25:00,16.6,16.6,16.59,16.59,22000.0,16.6,16.6,16.59,16.59,22000.0
2008-05-07 10:30:00,16.59,16.67,16.58,16.67,10000.0,16.59,16.67,16.58,16.67,10000.0
2008-05-07 10:35:00,16.67,16.67,16.58,16.6,26400.0,16.67,16.67,16.58,16.6,26400.0
2008-05-07 10:40:00,16.63,16.64,16.6,16.6,2800.0,16.63,16.64,16.6,16.6,2800.0
2008-05-07 10:45:00,16.6,16.6,16.59,16.59,7200.0,16.6,16.6,16.59,16.59,7200.0
2008-05-07 10:50:00,16.59,16.59,16.55,16.55,27000.0,16.59,16.59,16.55,16.55,27000.0
2008-05-07 10:55:00,16.55,16.55,16.48,16.5,12600.0,16.55,16.55,16.48,16.5,12600.0
2008-05-07 11:00:00,16.5,16.52,16.48,16.48,8600.0,16.5,16.52,16.48,16.48,8600.0
2008-05-07 11:05:00,16.5,16.56,16.5,16.55,9400.0,16.5,16.56,16.5,16.55,9400.0
2008-05-07 11:10:00,16.55,16.57,16.55,16.57,24800.0,16.55,16.57,16.55,16.57,24800.0
2008-05-07 11:15:00,16.57,16.57,16.5,16.5,12200.0,16.57,16.57,16.5,16.5,12200.0
2008-05-07 11:20:00,16.5,16.51,16.48,16.5,18600.0,16.5,16.51,16.48,16.5,18600.0
2008-05-07 11:25:00,16.5,16.5,16.46,16.48,10400.0,16.5,16.5,16.46,16.48,10400.0
2008-05-07 11:30:00,16.48,16.51,16.47,16.5,12800.0,16.48,16.51,16.47,16.5,12800.0
2008-05-07 11:35:00,16.5,16.5,16.48,16.5,21400.0,16.5,16.5,16.48,16.5,21400.0
2008-05-07 11:40:00,16.5,16.5,16.46,16.5,5000.0,16.5,16.5,16.46,16.5,5000.0
2008-05-07 11:45:00,16.45,16.52,16.45,16.51,6800.0,16.45,16.52,16.45,16.51,6800.0
2008-05-07 11:50:00,16.5,16.5,16.49,16.5,2400.0,16.5,16.5,16.49,16.5,2400.0
2008-05-07 11:55:00,16.5,16.53,16.5,16.52,9800.0,16.5,16.53,16.5,16.52,9800.0
2008-05-07 12:00:00,16.55,16.61,16.53,16.59,4000.0,16.55,16.61,16.53,16.59,4000.0
2008-05-07 12:05:00,16.59,16.6,16.59,16.6,1800.0,16.59,16.6,16.59,16.6,1800.0
2008-05-07 12:10:00,16.61,16.62,16.6,16.62,12600.0,16.61,16.62,16.6,16.62,12600.0
2008-05-07 12:15:00,16.61,16.64,16.61,16.61,12400.0,16.61,16.64,16.61,16.61,12400.0
2008-05-07 12:20:00,16.64,16.68,16.64,16.68,4600.0,16.64,16.68,16.64,16.68,4600.0
2008-05-07 12:25:00,16.7,16.7,16.67,16.68,2000.0,16.7,16.7,16.67,16.68,2000.0
2008-05-07 12:30:00,16.68,16.7,16.68,16.7,9800.0,16.68,16.7,16.68,16.7,9800.0
2008-05-07 12:35:00,16.7,16.75,16.7,16.75,5600.0,16.7,16.75,16.7,16.75,5600.0
2008-05-07 12:40:00,16.74,16.78,16.74,16.77,16800.0,16.74,16.78,16.74,16.77,16800.0
2008-05-07 12:45:00,16.79,16.82,16.79,16.8,18600.0,16.79,16.82,16.79,16.8,18600.0
2008-05-07 12:50:00,16.79,16.79,16.71,16.75,19400.0,16.79,16.79,16.71,16.75,19400.0
2008-05-07 12:55:00,16.73,16.73,16.73,16.73,200.0,16.73,16.73,16.73,16.73,200.0
2008-05-07 13:00:00,16.74,16.74,16.71,16.71,1200.0,16.74,16.74,16.71,16.71,1200.0
2008-05-07 13:05:00,16.71,16.73,16.67,16.67,4200.0,16.71,16.73,16.67,16.67,4200.0
2008-05-07 13:10:00,16.67,16.67,16.56,16.61,26600.0,16.67,16.67,16.56,16.61,26600.0
2008-05-07 13:15:00,16.61,16.66,16.59,16.65,7800.0,16.61,16.66,16.59,16.65,7800.0
2008-05-07 13:20:00,16.66,16.72,16.65,16.69,14200.0,16.66,16.72,16.65,16.69,14200.0
2008-05-07 13:25:00,16.75,16.75,16.74,16.75,800.0,16.75,16.75,16.74,16.75,800.0
2008-05-07 13:30:00,16.75,16.79,16.73,16.78,14000.0,16.75,16.79,16.73,16.78,14000.0
2008-05-07 13:35:00,16.77,16.78,16.71,16.73,17800.0,16.77,16.78,16.71,16.73,17800.0
2008-05-07 13:40:00,16.72,16.74,16.67,16.7,21800.0,16.72,16.74,16.67,16.7,21800.0
2008-05-07 13:45:00,16.71,16.74,16.68,16.73,21400.0,16.71,16.74,16.68,16.73,21400.0
2008-05-07 13:50:00,16.74,16.74,16.71,16.71,1800.0,16.74,16.74,16.71,16.71,1800.0
2008-05-07 13:55:00,16.66,16.67,16.66,16.67,600.0,16.66,16.67,16.66,16.67,600.0
2008-05-07 14:00:00,16.67,16.68,16.65,16.65,8400.0,16.67,16.68,16.65,16.65,8400.0
2008-05-07 14:05:00,16.66,16.66,16.64,16.64,600.0,16.66,16.66,16.64,16.64,600.0
2008-05-07 14:10:00,16.63,16.7,16.63,16.68,13400.0,16.63,16.7,16.63,16.68,13400.0
2008-05-07 14:15:00,16.68,16.7,16.68,16.69,3400.0,16.68,16.7,16.68,16.69,3400.0
2008-05-07 14:20:00,16.7,16.72,16.68,16.7,6800.0,16.7,16.72,16.68,16.7,6800.0
2008-05-07 14:25:00,16.7,16.7,16.68,16.7,2600.0,16.7,16.7,16.68,16.7,2600.0
2008-05-07 14:30:00,16.7,16.71,16.64,16.7,25800.0,16.7,16.71,16.64,16.7,25800.0
2008-05-07 14:35:00,16.7,16.71,16.68,16.7,6000.0,16.7,16.71,16.68,16.7,6000.0
2008-05-07 14:40:00,16.7,16.73,16.69,16.7,9800.0,16.7,16.73,16.69,16.7,9800.0
2008-05-07 14:45:00,16.73,16.73,16.7,16.71,4200.0,16.73,16.73,16.7,16.71,4200.0
2008-05-07 14:50:00,16.7,16.75,16.68,16.71,8600.0,16.7,16.75,16.68,16.71,8600.0
2008-05-07 14:55:00,16.68,16.7,16.68,16.7,3800.0,16.68,16.7,16.68,16.7,3800.0
2008-05-07 15:00:00,16.68,16.71,16.68,16.7,11000.0,16.68,16.71,16.68,16.7,11000.0
2008-05-07 15:05:00,16.69,16.73,16.69,16.7,12400.0,16.69,16.73,16.69,16.7,12400.0
2008-05-07 15:10:00,16.72,16.73,16.68,16.71,17200.0,16.72,16.73,16.68,16.71,17200.0
2008-05-07 15:15:00,16.7,16.71,16.7,16.71,7800.0,16.7,16.71,16.7,16.71,7800.0
2008-05-07 15:20:00,16.7,16.7,16.67,16.68,11400.0,16.7,16.7,16.67,16.68,11400.0
2008-05-07 15:25:00,16.68,16.68,16.67,16.67,12800.0,16.68,16.68,16.67,16.67,12800.0
2008-05-07 15:30:00,16.68,16.75,16.68,16.73,15200.0,16.68,16.75,16.68,16.73,15200.0
2008-05-07 15:35:00,16.73,16.8,16.73,16.74,58800.0,16.73,16.8,16.73,16.74,58800.0
2008-05-07 15:40:00,16.73,16.78,16.72,16.78,36200.0,16.73,16.78,16.72,16.78,36200.0
2008-05-07 15:45:00,16.77,16.77,16.73,16.74,26800.0,16.77,16.77,16.73,16.74,26800.0
2008-05-07 15:50:00,16.73,16.79,16.73,16.75,24400.0,16.73,16.79,16.73,16.75,24400.0
2008-05-07 15:55:00,16.75,16.77,16.67,16.68,63200.0,16.75,16.77,16.67,16.68,63200.0
2008-05-08 09:30:00,16.78,16.78,16.66,16.7,1800.0,16.78,16.78,16.66,16.7,1800.0
2008-05-08 09:35:00,16.74,16.76,16.72,16.72,2200.0,16.74,16.76,16.72,16.72,2200.0
2008-05-08 09:40:00,16.74,16.78,16.72,16.78,1200.0,16.74,16.78,16.72,16.78,1200.0
2008-05-08 09:45:00,16.75,16.79,16.75,16.79,5400.0,16.75,16.79,16.75,16.79,5400.0
2008-05-08 09:50:00,16.75,16.8,16.75,16.75,2800.0,16.75,16.8,16.75,16.75,2800.0
2008-05-08 09:55:00,16.75,16.75,16.7,16.73,6800.0,16.75,16.75,16.7,16.73,6800.0
2008-05-08 10:00:00,16.7,16.7,16.57,16.6,7800.0,16.7,16.7,16.57,16.6,7800.0
2008-05-08 10:05:00,16.58,16.58,16.49,16.58,6000.0,16.58,16.58,16.49,16.58,6000.0
2008-05-08 10:10:00,16.56,16.58,16.54,16.56,800.0,16.56,16.58,16.54,16.56,800.0
2008-05-08 10:15:00,16.56,16.57,16.56,16.57,1800.0,16.56,16.57,16.56,16.57,1800.0
2008-05-08 10:20:00,16.55,16.64,16.55,16.58,205200.0,16.55,16.64,16.55,16.58,205200.0
2008-05-08 10:25:00,16.55,16.62,16.54,16.62,3000.0,16.55,16.62,16.54,16.62,3000.0
2008-05-08 10:30:00,16.6,16.6,16.55,16.58,3800.0,16.6,16.6,16.55,16.58,3800.0
2008-05-08 10:35:00,16.54,16.57,16.49,16.49,31200.0,16.54,16.57,16.49,16.49,31200.0
2008-05-08 10:40:00,16.49,16.55,16.49,16.55,3400.0,16.49,16.55,16.49,16.55,3400.0
2008-05-08 10:45:00,16.54,16.55,16.42,16.44,14600.0,16.54,16.55,16.42,16.44,14600.0
2008-05-08 10:50:00,16.46,16.46,16.4,16.42,1800.0,16.46,16.46,16.4,16.42,1800.0
2008-05-08 10:55:00,16.42,16.46,16.42,16.46,2200.0,16.42,16.46,16.42,16.46,2200.0
2008-05-08 11:00:00,16.48,16.48,16.43,16.43,1600.0,16.48,16.48,16.43,16.43,1600.0
2008-05-08 11:05:00,16.44,16.55,16.44,16.55,14200.0,16.44,16.55,16.44,16.55,14200.0
2008-05-08 11:10:00,16.6,16.61,16.59,16.61,3200.0,16.6,16.61,16.59,16.61,3200.0
2008-05-08 11:15:00,16.61,16.71,16.61,16.65,22200.0,16.61,16.71,16.61,16.65,22200.0
2008-05-08 11:20:00,16.63,16.66,16.59,16.6,6600.0,16.63,16.66,16.59,16.6,6600.0
2008-05-08 11:25:00,16.6,16.6,16.52,16.53,3200.0,16.6,16.6,16.52,16.53,3200.0
2008-05-08 11:30:00,16.52,16.53,16.51,16.53,2600.0,16.52,16.53,16.51,16.53,2600.0
2008-05-08 11:35:00,16.53,16.57,16.52,16.57,4600.0,16.53,16.57,16.52,16.57,4600.0
2008-05-08 11:40:00,16.57,16.62,16.55,16.58,7000.0,16.57,16.62,16.55,16.58,7000.0
2008-05-08 11:45:00,16.61,16.62,16.59,16.59,11000.0,16.61,16.62,16.59,16.59,11000.0
2008-05-08 11:50:00,16.59,16.61,16.58,16.61,8000.0,16.59,16.61,16.58,16.61,8000.0
2008-05-08 11:55:00,16.56,16.58,16.55,16.55,7000.0,16.56,16.58,16.55,16.55,7000.0
2008-05-08 12:00:00,16.55,16.61,16.53,16.58,12800.0,16.55,16.61,16.53,16.58,12800.0
2008-05-08 12:05:00,16.57,16.61,16.57,16.59,13000.0,16.57,16.61,16.57,16.59,13000.0
2008-05-08 12:10:00,16.61,16.61,16.59,16.59,1600.0,16.61,16.61,16.59,16.59,1600.0
2008-05-08 12:15:00,16.58,16.61,16.58,16.61,2800.0,16.58,16.61,16.58,16.61,2800.0
2008-05-08 12:20:00,16.61,16.61,16.56,16.56,1400.0,16.61,16.61,16.56,16.56,1400.0
2008-05-08 12:25:00,16.61,16.61,16.58,16.61,1600.0,16.61,16.61,16.58,16.61,1600.0
2008-05-08 12:30:00,16.58,16.61,16.58,16.61,20600.0,16.58,16.61,16.58,16.61,20600.0
2008-05-08 12:35:00,16.61,16.68,16.6,16.61,27400.0,16.61,16.68,16.6,16.61,27400.0
2008-05-08 12:40:00,16.6,16.6,16.59,16.59,800.0,16.6,16.6,16.59,16.59,800.0
2008-05-08 12:45:00,16.58,16.58,16.56,16.58,6600.0,16.58,16.58,16.56,16.58,6600.0
2008-05-08 12:50:00,16.61,16.61,16.56,16.6,3600.0,16.61,16.61,16.56,16.6,3600.0
2008-05-08 12:55:00,16.58,16.6,16.57,16.6,1800.0,16.58,16.6,16.57,16.6,1800.0
2008-05-08 13:00:00,16.57,16.6,16.56,16.58,3000.0,16.57,16.6,16.56,16.58,3000.0
2008-05-08 13:05:00,16.58,16.65,16.58,16.6,226200.0,16.58,16.65,16.58,16.6,226200.0
2008-05-08 13:10:00,16.58,16.63,16.58,16.6,1800.0,16.58,16.63,16.58,16.6,1800.0
2008-05-08 13:15:00,16.6,16.6,16.5,16.5,8600.0,16.6,16.6,16.5,16.5,8600.0
2008-05-08 13:20:00,16.54,16.61,16.53,16.6,7000.0,16.54,16.61,16.53,16.6,7000.0
2008-05-08 13:25:00,16.6,16.6,16.52,16.57,12800.0,16.6,16.6,16.52,16.57,12800.0
2008-05-08 13:30:00,16.58,16.58,16.56,16.57,800.0,16.58,16.58,16.56,16.57,800.0
2008-05-08 13:35:00,16.57,16.58,16.56,16.58,1600.0,16.57,16.58,16.56,16.58,1600.0
2008-05-08 13:40:00,16.58,16.58,16.57,16.57,600.0,16.58,16.58,16.57,16.57,600.0
2008-05-08 13:45:00,16.55,16.57,16.55,16.57,800.0,16.55,16.57,16.55,16.57,800.0
2008-05-08 13:50:00,16.57,16.61,16.57,16.61,2800.0,16.57,16.61,16.57,16.61,2800.0
2008-05-08 13:55:00,16.59,16.6,16.59,16.6,600.0,16.59,16.6,16.59,16.6,600.0
2008-05-08 14:00:00,16.56,16.6,16.56,16.56,800.0,16.56,16.6,16.56,16.56,800.0
2008-05-08 14:05:00,16.58,16.6,16.56,16.6,1600.0,16.58,16.6,16.56,16.6,1600.0
2008-05-08 14:10:00,16.6,16.6,16.58,16.6,600.0,16.6,16.6,16.58,16.6,600.0
2008-05-08 14:15:00,16.57,16.58,16.56,16.56,2800.0,16.57,16.58,16.56,16.56,2800.0
2008-05-08 14:20:00,16.56,16.58,16.55,16.55,2000.0,16.56,16.58,16.55,16.55,2000.0
2008-05-08 14:25:00,16.55,16.55,16.53,16.55,1400.0,16.55,16.55,16.53,16.55,1400.0
2008-05-08 14:30:00,16.56,16.57,16.56,16.57,600.0,16.56,16.57,16.56,16.57,600.0
2008-05-08 14:35:00,16.54,16.57,16.54,16.57,1000.0,16.54,16.57,16.54,16.57,1000.0
2008-05-08 14:40:00,16.55,16.57,16.55,16.55,800.0,16.55,16.57,16.55,16.55,800.0
2008-05-08 14:45:00,16.55,16.59,16.55,16.56,1400.0,16.55,16.59,16.55,16.56,1400.0
2008-05-08 14:50:00,16.55,16.59,16.54,16.57,2800.0,16.55,16.59,16.54,16.57,2800.0
2008-05-08 14:55:00,16.57,16.59,16.54,16.59,2000.0,16.57,16.59,16.54,16.59,2000.0
2008-05-08 15:00:00,16.57,16.58,16.57,16.58,600.0,16.57,16.58,16.57,16.58,600.0
2008-05-08 15:05:00,16.59,16.59,16.56,16.59,1600.0,16.59,16.59,16.56,16.59,1600.0
2008-05-08 15:10:00,16.56,16.59,16.54,16.59,5600.0,16.56,16.59,16.54,16.59,5600.0
2008-05-08 15:15:00,16.55,16.58,16.55,16.57,1800.0,16.55,16.58,16.55,16.57,1800.0
2008-05-08 15:20:00,16.55,16.56,16.5,16.55,26000.0,16.55,16.56,16.5,16.55,26000.0
2008-05-08 15:25:00,16.53,16.57,16.49,16.57,23800.0,16.53,16.57,16.49,16.57,23800.0
2008-05-08 15:30:00,16.57,16.57,16.56,16.56,5000.0,16.57,16.57,16.56,16.56,5000.0
2008-05-08 15:35:00,16.57,16.57,16.56,16.57,8400.0,16.57,16.57,16.56,16.57,8400.0
2008-05-08 15:40:00,16.57,16.61,16.57,16.59,4400.0,16.57,16.61,16.57,16.59,4400.0
2008-05-08 15:45:00,16.59,16.6,16.57,16.6,7400.0,16.59,16.6,16.57,16.6,7400.0
2008-05-08 15:50:00,16.59,16.6,16.57,16.6,3400.0,16.59,16.6,16.57,16.6,3400.0
2008-05-08 15:55:00,16.59,16.6,16.58,16.6,9000.0,16.59,16.6,16.58,16.6,9000.0
2008-05-09 09:30:00,16.35,16.56,16.35,16.5,21600.0,16.35,16.56,16.35,16.5,21600.0
2008-05-09 09:35:00,16.57,16.58,16.53,16.53,4200.0,16.57,16.58,16.53,16.53,4200.0
2008-05-09 09:40:00,16.62,16.63,16.55,16.55,8000.0,16.62,16.63,16.55,16.55,8000.0
2008-05-09 09:45:00,16.54,16.58,16.48,16.58,24800.0,16.54,16.58,16.48,16.58,24800.0
2008-05-09 09:50:00,16.53,16.55,16.48,16.55,7200.0,16.53,16.55,16.48,16.55,7200.0
2008-05-09 09:55:00,16.56,16.58,16.5,16.55,28800.0,16.56,16.58,16.5,16.55,28800.0
2008-05-09 10:00:00,16.56,16.63,16.56,16.61,10000.0,16.56,16.63,16.56,16.61,10000.0
2008-05-09 10:05:00,16.61,16.62,16.59,16.61,8400.0,16.61,16.62,16.59,16.61,8400.0
2008-05-09 10:10:00,16.59,16.63,16.58,16.63,7000.0,16.59,16.63,16.58,16.63,7000.0
2008-05-09 10:15:00,16.61,16.62,16.57,16.59,3600.0,16.61,16.62,16.57,16.59,3600.0
2008-05-09 10:20:00,16.59,16.63,16.59,16.62,10600.0,16.59,16.63,16.59,16.62,10600.0
2008-05-09 10:25:00,16.62,16.62,16.57,16.6,9600.0,16.62,16.62,16.57,16.6,9600.0
2008-05-09 10:30:00,16.61,16.63,16.59,16.62,7200.0,16.61,16.63,16.59,16.62,7200.0
2008-05-09 10:35:00,16.61,16.62,16.61,16.62,400.0,16.61,16.62,16.61,16.62,400.0
2008-05-09 10:40:00,16.62,16.75,16.62,16.75,43800.0,16.62,16.75,16.62,16.75,43800.0
2008-05-09 10:45:00,16.72,16.8,16.7,16.77,8400.0,16.72,16.8,16.7,16.77,8400.0
2008-05-09 10:50:00,16.77,16.8,16.75,16.75,3200.0,16.77,16.8,16.75,16.75,3200.0
2008-05-09 10:55:00,16.74,16.79,16.74,16.79,1400.0,16.74,16.79,16.74,16.79,1400.0
2008-05-09 11:00:00,16.8,16.8,16.75,16.75,3400.0,16.8,16.8,16.75,16.75,3400.0
2008-05-09 11:05:00,16.75,16.8,16.73,16.8,6600.0,16.75,16.8,16.73,16.8,6600.0
2008-05-09 11:10:00,16.79,16.83,16.79,16.83,1200.0,16.79,16.83,16.79,16.83,1200.0
2008-05-09 11:15:00,16.83,16.86,16.83,16.86,8000.0,16.83,16.86,16.83,16.86,8000.0
2008-05-09 11:20:00,16.85,16.89,16.85,16.88,6600.0,16.85,16.89,16.85,16.88,6600.0
2008-05-09 11:25:00,16.86,16.86,16.83,16.83,2800.0,16.86,16.86,16.83,16.83,2800.0
2008-05-09 11:30:00,16.83,16.86,16.65,16.86,605200.0,16.83,16.86,16.65,16.86,605200.0
2008-05-09 11:35:00,16.8,16.83,16.8,16.8,3800.0,16.8,16.83,16.8,16.8,3800.0
2008-05-09 11:40:00,16.75,16.77,16.75,16.77,2200.0,16.75,16.77,16.75,16.77,2200.0
2008-05-09 11:45:00,16.75,16.78,16.66,16.7,7600.0,16.75,16.78,16.66,16.7,7600.0
2008-05-09 11:50:00,16.7,16.7,16.61,16.61,8200.0,16.7,16.7,16.61,16.61,8200.0
2008-05-09 11:55:00,16.62,16.69,16.6,16.67,11000.0,16.62,16.69,16.6,16.67,11000.0
2008-05-09 12:00:00,16.67,16.67,16.53,16.54,13400.0,16.67,16.67,16.53,16.54,13400.0
2008-05-09 12:05:00,16.56,16.59,16.56,16.57,11200.0,16.56,16.59,16.56,16.57,11200.0
2008-05-09 12:10:00,16.53,16.59,16.53,16.59,6600.0,16.53,16.59,16.53,16.59,6600.0
2008-05-09 12:15:00,16.59,16.65,16.59,16.65,3000.0,16.59,16.65,16.59,16.65,3000.0
2008-05-09 12:20:00,16.66,16.66,16.61,16.65,1800.0,16.66,16.66,16.61,16.65,1800.0
2008-05-09 12:25:00,16.65,16.66,16.61,16.64,3200.0,16.65,16.66,16.61,16.64,3200.0
2008-05-09 12:30:00,16.64,16.64,16.64,16.64,400.0,16.64,16.64,16.64,16.64,400.0
2008-05-09 12:35:00,16.64,16.64,16.64,16.64,0.0,16.64,16.64,16.64,16.64,0.0
2008-05-09 12:40:00,16.64,16.64,16.64,16.64,400.0,16.64,16.64,16.64,16.64,400.0
2008-05-09 12:45:00,16.61,16.61,16.6,16.6,600.0,16.61,16.61,16.6,16.6,600.0
2008-05-09 12:50:00,16.6,16.6,16.6,16.6,0.0,16.6,16.6,16.6,16.6,0.0
2008-05-09 12:55:00,16.6,16.6,16.6,16.6,0.0,16.6,16.6,16.6,16.6,0.0
2008-05-09 13:00:00,16.57,16.6,16.57,16.57,2800.0,16.57,16.6,16.57,16.57,2800.0
2008-05-09 13:05:00,16.56,16.56,16.53,16.54,7200.0,16.56,16.56,16.53,16.54,7200.0
2008-05-09 13:10:00,16.55,16.55,16.5,16.5,4200.0,16.55,16.55,16.5,16.5,4200.0
2008-05-09 13:15:00,16.5,16.55,16.5,16.53,2200.0,16.5,16.55,16.5,16.53,2200.0
2008-05-09 13:20:00,16.54,16.54,16.51,16.51,800.0,16.54,16.54,16.51,16.51,800.0
2008-05-09 13:25:00,16.54,16.54,16.54,16.54,200.0,16.54,16.54,16.54,16.54,200.0
2008-05-09 13:30:00,16.54,16.58,16.53,16.58,3800.0,16.54,16.58,16.53,16.58,3800.0
2008-05-09 13:35:00,16.57,16.57,16.55,16.55,1200.0,16.57,16.57,16.55,16.55,1200.0
2008-05-09 13:40:00,16.55,16.55,16.54,16.54,400.0,16.55,16.55,16.54,16.54,400.0
2008-05-09 13:45:00,16.53,16.56,16.53,16.56,1600.0,16.53,16.56,16.53,16.56,1600.0
2008-05-09 13:50:00,16.55,16.63,16.51,16.59,9200.0,16.55,16.63,16.51,16.59,9200.0
2008-05-09 13:55:00,16.61,16.64,16.61,16.61,800.0,16.61,16.64,16.61,16.61,800.0
2008-05-09 14:00:00,16.61,16.67,16.59,16.64,5800.0,16.61,16.67,16.59,16.64,5800.0
2008-05-09 14:05:00,16.65,16.68,16.65,16.66,1600.0,16.65,16.68,16.65,16.66,1600.0
2008-05-09 14:10:00,16.66,16.66,16.66,16.66,200.0,16.66,16.66,16.66,16.66,200.0
2008-05-09 14:15:00,16.65,16.71,16.64,16.7,4200.0,16.65,16.71,16.64,16.7,4200.0
2008-05-09 14:20:00,16.71,16.71,16.71,16.71,400.0,16.71,16.71,16.71,16.71,400.0
2008-05-09 14:25:00,16.68,16.68,16.68,16.68,600.0,16.68,16.68,16.68,16.68,600.0
2008-05-09 14:30:00,16.68,16.73,16.65,16.73,4600.0,16.68,16.73,16.65,16.73,4600.0
2008-05-09 14:35:00,16.74,16.82,16.72,16.82,20600.0,16.74,16.82,16.72,16.82,20600.0
2008-05-09 14:40:00,16.79,16.79,16.75,16.79,14800.0,16.79,16.79,16.75,16.79,14800.0
2008-05-09 14:45:00,16.78,16.83,16.73,16.73,7000.0,16.78,16.83,16.73,16.73,7000.0
2008-05-09 14:50:00,16.75,16.8,16.66,16.68,628800.0,16.75,16.8,16.66,16.68,628800.0
2008-05-09 14:55:00,16.69,16.75,16.68,16.73,7600.0,16.69,16.75,16.68,16.73,7600.0
2008-05-09 15:00:00,16.73,16.79,16.73,16.78,4400.0,16.73,16.79,16.73,16.78,4400.0
2008-05-09 15:05:00,16.73,16.77,16.73,16.74,4200.0,16.73,16.77,16.73,16.74,4200.0
2008-05-09 15:10:00,16.74,16.77,16.7,16.77,12600.0,16.74,16.77,16.7,16.77,12600.0
2008-05-09 15:15:00,16.72,16.74,16.72,16.72,1600.0,16.72,16.74,16.72,16.72,1600.0
2008-05-09 15:20:00,16.73,16.8,16.73,16.77,23800.0,16.73,16.8,16.73,16.77,23800.0
2008-05-09 15:25:00,16.77,16.95,16.75,16.88,47600.0,16.77,16.95,16.75,16.88,47600.0
2008-05-09 15:30:00,16.88,16.9,16.85,16.86,19200.0,16.88,16.9,16.85,16.86,19200.0
2008-05-09 15:35:00,16.85,16.91,16.8,16.85,14800.0,16.85,16.91,16.8,16.85,14800.0
2008-05-09 15:40:00,16.84,16.92,16.82,16.92,36000.0,16.84,16.92,16.82,16.92,36000.0
2008-05-09 15:45:00,16.85,16.92,16.82,16.86,35600.0,16.85,16.92,16.82,16.86,35600.0
2008-05-09 15:50:00,16.86,16.91,16.79,16.8,24400.0,16.86,16.91,16.79,16.8,24400.0
2008-05-09 15:55:00,16.8,16.94,16.8,16.83,88800.0,16.8,16.94,16.8,16.83,88800.0
2008-05-12 09:30:00,16.95,17.03,16.95,16.99,8000.0,16.95,17.03,16.95,16.99,8000.0
2008-05-12 09:35:00,16.98,17.25,16.98,17.17,35200.0,16.98,17.25,16.98,17.17,35200.0
2008-05-12 09:40:00,17.21,17.32,17.18,17.28,16200.0,17.21,17.32,17.18,17.28,16200.0
2008-05-12 09:45:00,17.25,17.47,17.2,17.3,35000.0,17.25,17.47,17.2,17.3,35000.0
2008-05-12 09:50:00,17.3,17.33,17.11,17.14,10000.0,17.3,17.33,17.11,17.14,10000.0
2008-05-12 09:55:00,17.14,17.18,17.06,17.18,14600.0,17.14,17.18,17.06,17.18,14600.0
2008-05-12 10:00:00,17.18,17.25,17.15,17.17,16600.0,17.18,17.25,17.15,17.17,16600.0
2008-05-12 10:05:00,17.15,17.22,17.15,17.21,8200.0,17.15,17.22,17.15,17.21,8200.0
2008-05-12 10:10:00,17.2,17.25,17.16,17.24,10400.0,17.2,17.25,17.16,17.24,10400.0
2008-05-12 10:15:00,17.21,17.22,17.15,17.2,9600.0,17.21,17.22,17.15,17.2,9600.0
2008-05-12 10:20:00,17.2,17.21,17.15,17.19,15600.0,17.2,17.21,17.15,17.19,15600.0
2008-05-12 10:25:00,17.17,17.18,17.15,17.18,6800.0,17.17,17.18,17.15,17.18,6800.0
2008-05-12 10:30:00,17.18,17.18,17.11,17.16,10000.0,17.18,17.18,17.11,17.16,10000.0
2008-05-12 10:35:00,17.18,17.23,17.17,17.2,13000.0,17.18,17.23,17.17,17.2,13000.0
2008-05-12 10:40:00,17.23,17.24,17.11,17.18,56200.0,17.23,17.24,17.11,17.18,56200.0
2008-05-12 10:45:00,17.18,17.18,17.03,17.05,13000.0,17.18,17.18,17.03,17.05,13000.0
2008-05-12 10:50:00,17.06,17.11,17.06,17.07,1800.0,17.06,17.11,17.06,17.07,1800.0
2008-05-12 10:55:00,17.07,17.07,17.03,17.03,11400.0,17.07,17.07,17.03,17.03,11400.0
2008-05-12 11:00:00,17.05,17.11,17.05,17.11,5400.0,17.05,17.11,17.05,17.11,5400.0
2008-05-12 11:05:00,17.07,17.11,17.07,17.1,5400.0,17.07,17.11,17.07,17.1,5400.0
2008-05-12 11:10:00,17.09,17.11,17.07,17.08,8600.0,17.09,17.11,17.07,17.08,8600.0
2008-05-12 11:15:00,17.08,17.1,17.08,17.1,8800.0,17.08,17.1,17.08,17.1,8800.0
2008-05-12 11:20:00,17.1,17.12,17.05,17.12,21400.0,17.1,17.12,17.05,17.12,21400.0
2008-05-12 11:25:00,17.11,17.13,17.06,17.11,7800.0,17.11,17.13,17.06,17.11,7800.0
2008-05-12 11:30:00,17.11,17.13,17.09,17.12,13200.0,17.11,17.13,17.09,17.12,13200.0
2008-05-12 11:35:00,17.12,17.13,17.06,17.1,12800.0,17.12,17.13,17.06,17.1,12800.0
2008-05-12 11:40:00,17.13,17.15,17.1,17.1,16400.0,17.13,17.15,17.1,17.1,16400.0
2008-05-12 11:45:00,17.1,17.15,17.1,17.15,14600.0,17.1,17.15,17.1,17.15,14600.0
2008-05-12 11:50:00,17.15,17.15,17.08,17.09,11400.0,17.15,17.15,17.08,17.09,11400.0
2008-05-12 11:55:00,17.07,17.11,17.05,17.11,8800.0,17.07,17.11,17.05,17.11,8800.0
2008-05-12 12:00:00,17.11,17.11,17.07,17.08,5600.0,17.11,17.11,17.07,17.08,5600.0
2008-05-12 12:05:00,17.1,17.1,17.06,17.08,6600.0,17.1,17.1,17.06,17.08,6600.0
2008-05-12 12:10:00,17.1,17.11,17.08,17.09,10400.0,17.1,17.11,17.08,17.09,10400.0
2008-05-12 12:15:00,17.07,17.11,17.06,17.11,8000.0,17.07,17.11,17.06,17.11,8000.0
2008-05-12 12:20:00,17.11,17.13,17.11,17.11,5000.0,17.11,17.13,17.11,17.11,5000.0
2008-05-12 12:25:00,17.12,17.13,17.11,17.11,3200.0,17.12,17.13,17.11,17.11,3200.0
2008-05-12 12:30:00,17.11,17.13,17.11,17.13,9200.0,17.11,17.13,17.11,17.13,9200.0
2008-05-12 12:35:00,17.13,17.17,17.11,17.13,10800.0,17.13,17.17,17.11,17.13,10800.0
2008-05-12 12:40:00,17.13,17.15,17.13,17.13,2800.0,17.13,17.15,17.13,17.13,2800.0
2008-05-12 12:45:00,17.15,17.15,17.13,17.14,3600.0,17.15,17.15,17.13,17.14,3600.0
2008-05-12 12:50:00,17.13,17.18,17.13,17.15,9400.0,17.13,17.18,17.13,17.15,9400.0
2008-05-12 12:55:00,17.18,17.33,17.18,17.24,29200.0,17.18,17.33,17.18,17.24,29200.0
2008-05-12 13:00:00,17.24,17.28,17.21,17.28,13200.0,17.24,17.28,17.21,17.28,13200.0
2008-05-12 13:05:00,17.25,17.28,17.24,17.24,9800.0,17.25,17.28,17.24,17.24,9800.0
2008-05-12 13:10:00,17.23,17.28,17.23,17.28,11800.0,17.23,17.28,17.23,17.28,11800.0
2008-05-12 13:15:00,17.28,17.28,17.25,17.27,51600.0,17.28,17.28,17.25,17.27,51600.0
2008-05-12 13:20:00,17.25,17.28,17.25,17.28,1600.0,17.25,17.28,17.25,17.28,1600.0
2008-05-12 13:25:00,17.27,17.39,17.25,17.27,36800.0,17.27,17.39,17.25,17.27,36800.0
2008-05-12 13:30:00,17.3,17.3,17.25,17.26,11200.0,17.3,17.3,17.25,17.26,11200.0
2008-05-12 13:35:00,17.28,17.3,17.27,17.3,2400.0,17.28,17.3,17.27,17.3,2400.0
2008-05-12 13:40:00,17.28,17.28,17.25,17.26,4600.0,17.28,17.28,17.25,17.26,4600.0
2008-05-12 13:45:00,17.26,17.28,17.25,17.28,2000.0,17.26,17.28,17.25,17.28,2000.0
2008-05-12 13:50:00,17.25,17.28,17.25,17.27,5400.0,17.25,17.28,17.25,17.27,5400.0
2008-05-12 13:55:00,17.27,17.27,17.27,17.27,3200.0,17.27,17.27,17.27,17.27,3200.0
2008-05-12 14:00:00,17.28,17.28,17.27,17.27,600.0,17.28,17.28,17.27,17.27,600.0
2008-05-12 14:05:00,17.27,17.28,17.25,17.28,11600.0,17.27,17.28,17.25,17.28,11600.0
2008-05-12 14:10:00,17.29,17.36,17.29,17.33,9400.0,17.29,17.36,17.29,17.33,9400.0
2008-05-12 14:15:00,17.35,17.37,17.33,17.33,6000.0,17.35,17.37,17.33,17.33,6000.0
2008-05-12 14:20:00,17.33,17.33,17.25,17.26,9200.0,17.33,17.33,17.25,17.26,9200.0
2008-05-12 14:25:00,17.25,17.33,17.18,17.28,17000.0,17.25,17.33,17.18,17.28,17000.0
2008-05-12 14:30:00,17.3,17.34,17.29,17.32,4200.0,17.3,17.34,17.29,17.32,4200.0
2008-05-12 14:35:00,17.32,17.34,17.27,17.27,16200.0,17.32,17.34,17.27,17.27,16200.0
2008-05-12 14:40:00,17.29,17.31,17.27,17.29,5400.0,17.29,17.31,17.27,17.29,5400.0
2008-05-12 14:45:00,17.31,17.31,17.18,17.28,16200.0,17.31,17.31,17.18,17.28,16200.0
2008-05-12 14:50:00,17.29,17.32,17.29,17.29,8000.0,17.29,17.32,17.29,17.29,8000.0
2008-05-12 14:55:00,17.29,17.32,17.2,17.25,16400.0,17.29,17.32,17.2,17.25,16400.0
2008-05-12 15:00:00,17.25,17.31,17.24,17.31,6200.0,17.25,17.31,17.24,17.31,6200.0
2008-05-12 15:05:00,17.32,17.32,17.28,17.28,9000.0,17.32,17.32,17.28,17.28,9000.0
2008-05-12 15:10:00,17.29,17.31,17.21,17.28,6200.0,17.29,17.31,17.21,17.28,6200.0
2008-05-12 15:15:00,17.29,17.33,17.29,17.31,1800.0,17.29,17.33,17.29,17.31,1800.0
2008-05-12 15:20:00,17.32,17.33,17.31,17.32,2800.0,17.32,17.33,17.31,17.32,2800.0
2008-05-12 15:25:00,17.32,17.32,17.29,17.31,5400.0,17.32,17.32,17.29,17.31,5400.0
2008-05-12 15:30:00,17.29,17.32,17.26,17.32,4000.0,17.29,17.32,17.26,17.32,4000.0
2008-05-12 15:35:00,17.3,17.33,17.3,17.31,6400.0,17.3,17.33,17.3,17.31,6400.0
2008-05-12 15:40:00,17.31,17.31,17.23,17.28,8000.0,17.31,17.31,17.23,17.28,8000.0
2008-05-12 15:45:00,17.27,17.28,17.22,17.23,7200.0,17.27,17.28,17.22,17.23,7200.0
2008-05-12 15:50:00,17.22,17.23,17.22,17.22,9800.0,17.22,17.23,17.22,17.22,9800.0
2008-05-12 15:55:00,17.22,17.23,17.2,17.23,14600.0,17.22,17.23,17.2,17.23,14600.0
2008-05-13 09:30:00,17.31,17.33,17.25,17.25,18800.0,17.31,17.33,17.25,17.25,18800.0
2008-05-13 09:35:00,17.28,17.37,17.25,17.37,8000.0,17.28,17.37,17.25,17.37,8000.0
2008-05-13 09:40:00,17.36,17.37,17.32,17.32,3400.0,17.36,17.37,17.32,17.32,3400.0
2008-05-13 09:45:00,17.33,17.54,17.26,17.26,116000.0,17.33,17.54,17.26,17.26,116000.0
2008-05-13 09:50:00,17.27,17.34,17.18,17.21,21400.0,17.27,17.34,17.18,17.21,21400.0
2008-05-13 09:55:00,17.22,17.22,17.18,17.2,102000.0,17.22,17.22,17.18,17.2,102000.0
2008-05-13 10:00:00,17.19,17.19,17.14,17.15,2200.0,17.19,17.19,17.14,17.15,2200.0
2008-05-13 10:05:00,17.15,17.15,17.02,17.05,11000.0,17.15,17.15,17.02,17.05,11000.0
2008-05-13 10:10:00,17.05,17.05,17.05,17.05,200.0,17.05,17.05,17.05,17.05,200.0
2008-05-13 10:15:00,17.09,17.09,17.05,17.05,8400.0,17.09,17.09,17.05,17.05,8400.0
2008-05-13 10:20:00,17.08,17.09,17.08,17.08,2200.0,17.08,17.09,17.08,17.08,2200.0
2008-05-13 10:25:00,17.09,17.1,17.08,17.08,3400.0,17.09,17.1,17.08,17.08,3400.0
2008-05-13 10:30:00,17.09,17.15,17.09,17.12,4000.0,17.09,17.15,17.09,17.12,4000.0
2008-05-13 10:35:00,17.07,17.2,17.02,17.04,18600.0,17.07,17.2,17.02,17.04,18600.0
2008-05-13 10:40:00,17.07,17.07,16.96,16.96,10200.0,17.07,17.07,16.96,16.96,10200.0
2008-05-13 10:45:00,17.0,17.0,16.95,17.0,19000.0,17.0,17.0,16.95,17.0,19000.0
2008-05-13 10:50:00,17.0,17.3,16.95,17.08,68600.0,17.0,17.3,16.95,17.08,68600.0
2008-05-13 10:55:00,17.13,17.13,17.07,17.07,2800.0,17.13,17.13,17.07,17.07,2800.0
2008-05-13 11:00:00,17.09,17.09,17.0,17.0,5800.0,17.09,17.09,17.0,17.0,5800.0
2008-05-13 11:05:00,17.0,17.0,16.97,16.99,11600.0,17.0,17.0,16.97,16.99,11600.0
2008-05-13 11:10:00,16.98,16.99,16.96,16.98,7200.0,16.98,16.99,16.96,16.98,7200.0
2008-05-13 11:15:00,16.97,17.03,16.97,17.02,6200.0,16.97,17.03,16.97,17.02,6200.0
2008-05-13 11:20:00,17.0,17.02,16.98,16.98,5600.0,17.0,17.02,16.98,16.98,5600.0
2008-05-13 11:25:00,16.98,16.98,16.9,16.96,26400.0,16.98,16.98,16.9,16.96,26400.0
2008-05-13 11:30:00,16.93,16.97,16.93,16.96,4600.0,16.93,16.97,16.93,16.96,4600.0
2008-05-13 11:35:00,16.97,16.99,16.96,16.96,5400.0,16.97,16.99,16.96,16.96,5400.0
2008-05-13 11:40:00,16.97,17.04,16.95,17.0,119200.0,16.97,17.04,16.95,17.0,119200.0
2008-05-13 11:45:00,17.05,17.13,17.05,17.13,4800.0,17.05,17.13,17.05,17.13,4800.0
2008-05-13 11:50:00,17.14,17.15,17.1,17.11,4200.0,17.14,17.15,17.1,17.11,4200.0
2008-05-13 11:55:00,17.06,17.09,16.99,17.02,2800.0,17.06,17.09,16.99,17.02,2800.0
2008-05-13 12:00:00,16.99,17.06,16.99,17.05,9000.0,16.99,17.06,16.99,17.05,9000.0
2008-05-13 12:05:00,17.03,17.15,16.97,17.15,11000.0,17.03,17.15,16.97,17.15,11000.0
2008-05-13 12:10:00,17.16,17.17,17.15,17.16,2600.0,17.16,17.17,17.15,17.16,2600.0
2008-05-13 12:15:00,17.15,17.18,17.15,17.15,5200.0,17.15,17.18,17.15,17.15,5200.0
2008-05-13 12:20:00,17.18,17.18,17.09,17.16,12400.0,17.18,17.18,17.09,17.16,12400.0
2008-05-13 12:25:00,17.13,17.13,17.1,17.11,4200.0,17.13,17.13,17.1,17.11,4200.0
2008-05-13 12:30:00,17.15,17.16,17.14,17.15,3000.0,17.15,17.16,17.14,17.15,3000.0
2008-05-13 12:35:00,17.16,17.16,17.05,17.09,8600.0,17.16,17.16,17.05,17.09,8600.0
2008-05-13 12:40:00,17.07,17.11,17.07,17.08,1400.0,17.07,17.11,17.07,17.08,1400.0
2008-05-13 12:45:00,17.08,17.08,17.04,17.04,3600.0,17.08,17.08,17.04,17.04,3600.0
2008-05-13 12:50:00,17.06,17.06,17.0,17.0,4800.0,17.06,17.06,17.0,17.0,4800.0
2008-05-13 12:55:00,17.02,17.03,17.02,17.03,800.0,17.02,17.03,17.02,17.03,800.0
2008-05-13 13:00:00,17.01,17.08,17.0,17.08,4200.0,17.01,17.08,17.0,17.08,4200.0
2008-05-13 13:05:00,17.08,17.09,17.02,17.02,3400.0,17.08,17.09,17.02,17.02,3400.0
2008-05-13 13:10:00,17.02,17.03,17.02,17.03,800.0,17.02,17.03,17.02,17.03,800.0
2008-05-13 13:15:00,17.0,17.02,17.0,17.0,2400.0,17.0,17.02,17.0,17.0,2400.0
2008-05-13 13:20:00,17.02,17.05,17.0,17.05,4000.0,17.02,17.05,17.0,17.05,4000.0
2008-05-13 13:25:00,17.07,17.07,17.06,17.06,1200.0,17.07,17.07,17.06,17.06,1200.0
2008-05-13 13:30:00,17.06,17.06,17.01,17.06,5200.0,17.06,17.06,17.01,17.06,5200.0
2008-05-13 13:35:00,17.06,17.06,17.05,17.06,1800.0,17.06,17.06,17.05,17.06,1800.0
2008-05-13 13:40:00,17.06,17.06,17.05,17.06,4600.0,17.06,17.06,17.05,17.06,4600.0
2008-05-13 13:45:00,17.06,17.08,17.06,17.07,5400.0,17.06,17.08,17.06,17.07,5400.0
2008-05-13 13:50:00,17.06,17.09,17.06,17.09,2600.0,17.06,17.09,17.06,17.09,2600.0
2008-05-13 13:55:00,17.11,17.13,17.11,17.13,800.0,17.11,17.13,17.11,17.13,800.0
2008-05-13 14:00:00,17.13,17.14,17.13,17.14,2600.0,17.13,17.14,17.13,17.14,2600.0
2008-05-13 14:05:00,17.14,17.15,17.14,17.14,4800.0,17.14,17.15,17.14,17.14,4800.0
2008-05-13 14:10:00,17.15,17.16,17.13,17.13,1600.0,17.15,17.16,17.13,17.13,1600.0
2008-05-13 14:15:00,17.13,17.13,17.13,17.13,600.0,17.13,17.13,17.13,17.13,600.0
2008-05-13 14:20:00,17.13,17.13,17.08,17.09,7400.0,17.13,17.13,17.08,17.09,7400.0
2008-05-13 14:25:00,17.07,17.09,17.07,17.09,2600.0,17.07,17.09,17.07,17.09,2600.0
2008-05-13 14:30:00,17.08,17.09,17.08,17.09,5800.0,17.08,17.09,17.08,17.09,5800.0
2008-05-13 14:35:00,17.08,17.08,17.06,17.07,7800.0,17.08,17.08,17.06,17.07,7800.0
2008-05-13 14:40:00,17.06,17.07,17.06,17.07,5000.0,17.06,17.07,17.06,17.07,5000.0
2008-05-13 14:45:00,17.06,17.08,17.06,17.08,26400.0,17.06,17.08,17.06,17.08,26400.0
2008-05-13 14:50:00,17.05,17.05,17.0,17.01,8200.0,17.05,17.05,17.0,17.01,8200.0
2008-05-13 14:55:00,17.01,17.04,17.01,17.04,9000.0,17.01,17.04,17.01,17.04,9000.0
2008-05-13 15:00:00,17.04,17.05,17.02,17.02,2000.0,17.04,17.05,17.02,17.02,2000.0
2008-05-13 15:05:00,17.0,17.05,17.0,17.01,3800.0,17.0,17.05,17.0,17.01,3800.0
2008-05-13 15:10:00,17.02,17.03,17.0,17.0,13400.0,17.02,17.03,17.0,17.0,13400.0
2008-05-13 15:15:00,17.0,17.0,17.0,17.0,3600.0,17.0,17.0,17.0,17.0,3600.0
2008-05-13 15:20:00,17.0,17.0,16.97,16.97,6000.0,17.0,17.0,16.97,16.97,6000.0
2008-05-13 15:25:00,16.96,16.96,16.96,16.96,2800.0,16.96,16.96,16.96,16.96,2800.0
2008-05-13 15:30:00,16.96,16.96,16.9,16.91,28600.0,16.96,16.96,16.9,16.91,28600.0
2008-05-13 15:35:00,16.92,16.93,16.86,16.86,13600.0,16.92,16.93,16.86,16.86,13600.0
2008-05-13 15:40:00,16.88,17.0,16.88,16.95,360400.0,16.88,17.0,16.88,16.95,360400.0
2008-05-13 15:45:00,16.95,16.98,16.95,16.98,19200.0,16.95,16.98,16.95,16.98,19200.0
2008-05-13 15:50:00,16.98,17.0,16.97,16.98,19600.0,16.98,17.0,16.97,16.98,19600.0
2008-05-13 15:55:00,16.99,17.0,16.95,16.99,22400.0,16.99,17.0,16.95,16.99,22400.0
2008-05-14 09:30:00,17.02,17.11,17.02,17.11,6600.0,17.02,17.11,17.02,17.11,6600.0
2008-05-14 09:35:00,17.1,17.19,17.1,17.19,6400.0,17.1,17.19,17.1,17.19,6400.0
2008-05-14 09:40:00,17.21,17.23,17.2,17.22,2400.0,17.21,17.23,17.2,17.22,2400.0
2008-05-14 09:45:00,17.23,17.36,17.21,17.36,12800.0,17.23,17.36,17.21,17.36,12800.0
2008-05-14 09:50:00,17.36,17.4,17.27,17.34,11400.0,17.36,17.4,17.27,17.34,11400.0
2008-05-14 09:55:00,17.25,17.29,17.22,17.25,53600.0,17.25,17.29,17.22,17.25,53600.0
2008-05-14 10:00:00,17.3,17.3,17.3,17.3,200.0,17.3,17.3,17.3,17.3,200.0
2008-05-14 10:05:00,17.3,17.3,17.3,17.3,132000.0,17.3,17.3,17.3,17.3,132000.0
2008-05-14 10:10:00,17.3,17.3,17.29,17.29,2200.0,17.3,17.3,17.29,17.29,2200.0
2008-05-14 10:15:00,17.26,17.32,17.26,17.3,34000.0,17.26,17.32,17.26,17.3,34000.0
2008-05-14 10:20:00,17.3,17.35,17.28,17.3,22400.0,17.3,17.35,17.28,17.3,22400.0
2008-05-14 10:25:00,17.3,17.35,17.29,17.32,3000.0,17.3,17.35,17.29,17.32,3000.0
2008-05-14 10:30:00,17.32,17.35,17.32,17.35,18400.0,17.32,17.35,17.32,17.35,18400.0
2008-05-14 10:35:00,17.35,17.39,17.35,17.39,10200.0,17.35,17.39,17.35,17.39,10200.0
2008-05-14 10:40:00,17.37,17.4,17.3,17.3,12400.0,17.37,17.4,17.3,17.3,12400.0
2008-05-14 10:45:00,17.3,17.37,17.29,17.33,3800.0,17.3,17.37,17.29,17.33,3800.0
2008-05-14 10:50:00,17.36,17.42,17.35,17.42,30600.0,17.36,17.42,17.35,17.42,30600.0
2008-05-14 10:55:00,17.42,17.49,17.39,17.41,18200.0,17.42,17.49,17.39,17.41,18200.0
2008-05-14 11:00:00,17.39,17.43,17.36,17.36,15400.0,17.39,17.43,17.36,17.36,15400.0
2008-05-14 11:05:00,17.35,17.47,17.34,17.46,12800.0,17.35,17.47,17.34,17.46,12800.0
2008-05-14 11:10:00,17.43,17.43,17.38,17.42,5400.0,17.43,17.43,17.38,17.42,5400.0
2008-05-14 11:15:00,17.42,17.45,17.42,17.43,4000.0,17.42,17.45,17.42,17.43,4000.0
2008-05-14 11:20:00,17.46,17.46,17.4,17.41,7400.0,17.46,17.46,17.4,17.41,7400.0
2008-05-14 11:25:00,17.42,17.46,17.39,17.45,8200.0,17.42,17.46,17.39,17.45,8200.0
2008-05-14 11:30:00,17.45,17.45,17.42,17.43,5000.0,17.45,17.45,17.42,17.43,5000.0
2008-05-14 11:35:00,17.43,17.53,17.42,17.48,66600.0,17.43,17.53,17.42,17.48,66600.0
2008-05-14 11:40:00,17.48,17.58,17.43,17.54,69600.0,17.48,17.58,17.43,17.54,69600.0
2008-05-14 11:45:00,17.54,17.55,17.45,17.55,171000.0,17.54,17.55,17.45,17.55,171000.0
2008-05-14 11:50:00,17.5,17.56,17.48,17.48,153000.0,17.5,17.56,17.48,17.48,153000.0
2008-05-14 11:55:00,17.5,17.5,17.47,17.5,31600.0,17.5,17.5,17.47,17.5,31600.0
2008-05-14 12:00:00,17.5,17.5,17.47,17.5,17400.0,17.5,17.5,17.47,17.5,17400.0
2008-05-14 12:05:00,17.5,17.5,17.46,17.48,2200.0,17.5,17.5,17.46,17.48,2200.0
2008-05-14 12:10:00,17.45,17.5,17.45,17.45,123200.0,17.45,17.5,17.45,17.45,123200.0
2008-05-14 12:15:00,17.47,17.48,17.4,17.48,3200.0,17.47,17.48,17.4,17.48,3200.0
2008-05-14 12:20:00,17.48,17.5,17.47,17.5,2400.0,17.48,17.5,17.47,17.5,2400.0
2008-05-14 12:25:00,17.48,17.49,17.47,17.47,2400.0,17.48,17.49,17.47,17.47,2400.0
2008-05-14 12:30:00,17.49,17.5,17.47,17.48,5600.0,17.49,17.5,17.47,17.48,5600.0
2008-05-14 12:35:00,17.47,17.5,17.39,17.39,6800.0,17.47,17.5,17.39,17.39,6800.0
2008-05-14 12:40:00,17.42,17.42,17.33,17.35,10400.0,17.42,17.42,17.33,17.35,10400.0
2008-05-14 12:45:00,17.35,17.47,17.35,17.46,46800.0,17.35,17.47,17.35,17.46,46800.0
2008-05-14 12:50:00,17.46,17.48,17.43,17.45,13000.0,17.46,17.48,17.43,17.45,13000.0
2008-05-14 12:55:00,17.44,17.48,17.44,17.45,4600.0,17.44,17.48,17.44,17.45,4600.0
2008-05-14 13:00:00,17.46,17.47,17.45,17.46,1800.0,17.46,17.47,17.45,17.46,1800.0
2008-05-14 13:05:00,17.47,17.48,17.45,17.47,3400.0,17.47,17.48,17.45,17.47,3400.0
2008-05-14 13:10:00,17.47,17.49,17.47,17.48,9000.0,17.47,17.49,17.47,17.48,9000.0
2008-05-14 13:15:00,17.48,17.49,17.47,17.48,3400.0,17.48,17.49,17.47,17.48,3400.0
2008-05-14 13:20:00,17.49,17.5,17.47,17.5,4000.0,17.49,17.5,17.47,17.5,4000.0
2008-05-14 13:25:00,17.5,17.5,17.49,17.5,4800.0,17.5,17.5,17.49,17.5,4800.0
2008-05-14 13:30:00,17.5,17.5,17.5,17.5,20200.0,17.5,17.5,17.5,17.5,20200.0
2008-05-14 13:35:00,17.5,17.58,17.47,17.5,249800.0,17.5,17.58,17.47,17.5,249800.0
2008-05-14 13:40:00,17.5,17.63,17.48,17.5,102600.0,17.5,17.63,17.48,17.5,102600.0
2008-05-14 13:45:00,17.5,17.57,17.47,17.49,63600.0,17.5,17.57,17.47,17.49,63600.0
2008-05-14 13:50:00,17.49,17.5,17.49,17.5,4200.0,17.49,17.5,17.49,17.5,4200.0
2008-05-14 13:55:00,17.5,17.5,17.49,17.49,7400.0,17.5,17.5,17.49,17.49,7400.0
2008-05-14 14:00:00,17.5,17.5,17.49,17.5,9200.0,17.5,17.5,17.49,17.5,9200.0
2008-05-14 14:05:00,17.5,17.5,17.46,17.5,20600.0,17.5,17.5,17.46,17.5,20600.0
2008-05-14 14:10:00,17.48,17.49,17.48,17.49,4400.0,17.48,17.49,17.48,17.49,4400.0
2008-05-14 14:15:00,17.49,17.5,17.49,17.5,9600.0,17.49,17.5,17.49,17.5,9600.0
2008-05-14 14:20:00,17.5,17.5,17.46,17.47,17600.0,17.5,17.5,17.46,17.47,17600.0
2008-05-14 14:25:00,17.45,17.45,17.4,17.41,7400.0,17.45,17.45,17.4,17.41,7400.0
2008-05-14 14:30:00,17.46,17.54,17.45,17.5,46600.0,17.46,17.54,17.45,17.5,46600.0
2008-05-14 14:35:00,17.48,17.48,17.34,17.38,16400.0,17.48,17.48,17.34,17.38,16400.0
2008-05-14 14:40:00,17.36,17.36,17.29,17.31,20400.0,17.36,17.36,17.29,17.31,20400.0
2008-05-14 14:45:00,17.31,17.35,17.31,17.34,3600.0,17.31,17.35,17.31,17.34,3600.0
2008-05-14 14:50:00,17.35,17.37,17.34,17.36,8400.0,17.35,17.37,17.34,17.36,8400.0
2008-05-14 14:55:00,17.36,17.4,17.35,17.4,7600.0,17.36,17.4,17.35,17.4,7600.0
2008-05-14 15:00:00,17.39,17.5,17.39,17.41,23000.0,17.39,17.5,17.39,17.41,23000.0
2008-05-14 15:05:00,17.41,17.43,17.41,17.42,3200.0,17.41,17.43,17.41,17.42,3200.0
2008-05-14 15:10:00,17.42,17.42,17.35,17.35,6400.0,17.42,17.42,17.35,17.35,6400.0
2008-05-14 15:15:00,17.35,17.43,17.34,17.43,7200.0,17.35,17.43,17.34,17.43,7200.0
2008-05-14 15:20:00,17.43,17.47,17.38,17.38,10800.0,17.43,17.47,17.38,17.38,10800.0
2008-05-14 15:25:00,17.38,17.38,17.34,17.37,20400.0,17.38,17.38,17.34,17.37,20400.0
2008-05-14 15:30:00,17.37,17.49,17.37,17.46,47200.0,17.37,17.49,17.37,17.46,47200.0
2008-05-14 15:35:00,17.49,17.49,17.43,17.45,24400.0,17.49,17.49,17.43,17.45,24400.0
2008-05-14 15:40:00,17.46,17.5,17.45,17.5,43600.0,17.46,17.5,17.45,17.5,43600.0
2008-05-14 15:45:00,17.5,17.53,17.48,17.5,50400.0,17.5,17.53,17.48,17.5,50400.0
2008-05-14 15:50:00,17.5,17.55,17.49,17.51,46600.0,17.5,17.55,17.49,17.51,46600.0
2008-05-14 15:55:00,17.53,17.56,17.44,17.55,62400.0,17.53,17.56,17.44,17.55,62400.0
2008-05-15 09:30:00,17.5,17.55,17.5,17.5,8800.0,17.5,17.55,17.5,17.5,8800.0
2008-05-15 09:35:00,17.53,17.85,17.5,17.81,33000.0,17.53,17.85,17.5,17.81,33000.0
2008-05-15 09:40:00,17.81,17.81,17.56,17.75,28600.0,17.81,17.81,17.56,17.75,28600.0
2008-05-15 09:45:00,17.73,17.75,17.7,17.75,15000.0,17.73,17.75,17.7,17.75,15000.0
2008-05-15 09:50:00,17.77,18.15,17.77,18.15,70600.0,17.77,18.15,17.77,18.15,70600.0
2008-05-15 09:55:00,18.14,18.17,17.93,17.99,124000.0,18.14,18.17,17.93,17.99,124000.0
2008-05-15 10:00:00,17.99,18.0,17.86,17.93,85400.0,17.99,18.0,17.86,17.93,85400.0
2008-05-15 10:05:00,17.92,17.95,17.83,17.93,57400.0,17.92,17.95,17.83,17.93,57400.0
2008-05-15 10:10:00,17.93,18.0,17.84,17.97,24800.0,17.93,18.0,17.84,17.97,24800.0
2008-05-15 10:15:00,17.93,17.96,17.84,17.88,17600.0,17.93,17.96,17.84,17.88,17600.0
2008-05-15 10:20:00,17.94,17.96,17.83,17.88,39800.0,17.94,17.96,17.83,17.88,39800.0
2008-05-15 10:25:00,17.88,17.93,17.88,17.89,10600.0,17.88,17.93,17.88,17.89,10600.0
2008-05-15 10:30:00,17.9,17.93,17.89,17.91,15400.0,17.9,17.93,17.89,17.91,15400.0
2008-05-15 10:35:00,17.93,18.0,17.9,18.0,57400.0,17.93,18.0,17.9,18.0,57400.0
2008-05-15 10:40:00,18.0,18.18,18.0,18.07,27600.0,18.0,18.18,18.0,18.07,27600.0
2008-05-15 10:45:00,18.06,18.09,17.98,18.0,47000.0,18.06,18.09,17.98,18.0,47000.0
2008-05-15 10:50:00,18.0,18.0,17.96,17.96,31000.0,18.0,18.0,17.96,17.96,31000.0
2008-05-15 10:55:00,17.94,18.08,17.93,18.07,31800.0,17.94,18.08,17.93,18.07,31800.0
2008-05-15 11:00:00,18.04,18.05,17.93,18.0,19400.0,18.04,18.05,17.93,18.0,19400.0
2008-05-15 11:05:00,17.97,18.0,17.95,18.0,5600.0,17.97,18.0,17.95,18.0,5600.0
2008-05-15 11:10:00,17.98,18.0,17.98,17.99,5200.0,17.98,18.0,17.98,17.99,5200.0
2008-05-15 11:15:00,18.0,18.0,17.98,17.99,5800.0,18.0,18.0,17.98,17.99,5800.0
2008-05-15 11:20:00,17.98,18.03,17.98,18.03,21200.0,17.98,18.03,17.98,18.03,21200.0
2008-05-15 11:25:00,18.03,18.03,17.96,17.99,12000.0,18.03,18.03,17.96,17.99,12000.0
2008-05-15 11:30:00,17.99,18.0,17.98,18.0,27200.0,17.99,18.0,17.98,18.0,27200.0
2008-05-15 11:35:00,18.0,18.02,17.93,17.93,36000.0,18.0,18.02,17.93,17.93,36000.0
2008-05-15 11:40:00,17.92,18.0,17.92,17.92,16200.0,17.92,18.0,17.92,17.92,16200.0
2008-05-15 11:45:00,17.92,17.98,17.91,17.98,3600.0,17.92,17.98,17.91,17.98,3600.0
2008-05-15 11:50:00,17.98,17.98,17.94,17.96,2400.0,17.98,17.98,17.94,17.96,2400.0
2008-05-15 11:55:00,17.98,18.0,17.98,18.0,4200.0,17.98,18.0,17.98,18.0,4200.0
2008-05-15 12:00:00,18.0,18.0,18.0,18.0,8600.0,18.0,18.0,18.0,18.0,8600.0
2008-05-15 12:05:00,18.0,18.03,18.0,18.03,17600.0,18.0,18.03,18.0,18.03,17600.0
2008-05-15 12:10:00,18.03,18.03,18.03,18.03,2800.0,18.03,18.03,18.03,18.03,2800.0
2008-05-15 12:15:00,18.03,18.03,17.98,17.98,12800.0,18.03,18.03,17.98,17.98,12800.0
2008-05-15 12:20:00,18.01,18.03,17.96,18.0,6400.0,18.01,18.03,17.96,18.0,6400.0
2008-05-15 12:25:00,18.0,18.05,17.99,18.05,8200.0,18.0,18.05,17.99,18.05,8200.0
2008-05-15 12:30:00,18.05,18.09,18.04,18.09,8200.0,18.05,18.09,18.04,18.09,8200.0
2008-05-15 12:35:00,18.07,18.1,18.07,18.08,12600.0,18.07,18.1,18.07,18.08,12600.0
2008-05-15 12:40:00,18.1,18.13,18.09,18.13,13600.0,18.1,18.13,18.09,18.13,13600.0
2008-05-15 12:45:00,18.12,18.25,18.12,18.25,34400.0,18.12,18.25,18.12,18.25,34400.0
2008-05-15 12:50:00,18.25,18.25,18.23,18.25,44600.0,18.25,18.25,18.23,18.25,44600.0
2008-05-15 12:55:00,18.25,18.25,18.13,18.21,7000.0,18.25,18.25,18.13,18.21,7000.0
2008-05-15 13:00:00,18.24,18.25,18.22,18.25,8200.0,18.24,18.25,18.22,18.25,8200.0
2008-05-15 13:05:00,18.23,18.25,18.15,18.19,10400.0,18.23,18.25,18.15,18.19,10400.0
2008-05-15 13:10:00,18.19,18.25,18.14,18.16,15200.0,18.19,18.25,18.14,18.16,15200.0
2008-05-15 13:15:00,18.18,18.2,18.14,18.2,4200.0,18.18,18.2,18.14,18.2,4200.0
2008-05-15 13:20:00,18.18,18.25,18.18,18.25,13200.0,18.18,18.25,18.18,18.25,13200.0
2008-05-15 13:25:00,18.25,18.25,18.13,18.15,33600.0,18.25,18.25,18.13,18.15,33600.0
2008-05-15 13:30:00,18.17,18.23,18.11,18.23,20600.0,18.17,18.23,18.11,18.23,20600.0
2008-05-15 13:35:00,18.2,18.2,18.14,18.14,8000.0,18.2,18.2,18.14,18.14,8000.0
2008-05-15 13:40:00,18.14,18.18,18.14,18.18,3200.0,18.14,18.18,18.14,18.18,3200.0
2008-05-15 13:45:00,18.18,18.18,18.16,18.18,4400.0,18.18,18.18,18.16,18.18,4400.0
2008-05-15 13:50:00,18.17,18.24,18.17,18.24,127600.0,18.17,18.24,18.17,18.24,127600.0
2008-05-15 13:55:00,18.21,18.24,18.2,18.21,8000.0,18.21,18.24,18.2,18.21,8000.0
2008-05-15 14:00:00,18.21,18.24,18.21,18.24,2000.0,18.21,18.24,18.21,18.24,2000.0
2008-05-15 14:05:00,18.24,18.25,18.21,18.22,7000.0,18.24,18.25,18.21,18.22,7000.0
2008-05-15 14:10:00,18.24,18.25,18.21,18.23,37600.0,18.24,18.25,18.21,18.23,37600.0
2008-05-15 14:15:00,18.23,18.25,18.23,18.25,10600.0,18.23,18.25,18.23,18.25,10600.0
2008-05-15 14:20:00,18.25,18.25,18.25,18.25,5200.0,18.25,18.25,18.25,18.25,5200.0
2008-05-15 14:25:00,18.25,18.28,18.22,18.26,39000.0,18.25,18.28,18.22,18.26,39000.0
2008-05-15 14:30:00,18.25,18.27,18.25,18.25,25400.0,18.25,18.27,18.25,18.25,25400.0
2008-05-15 14:35:00,18.25,18.25,18.24,18.25,7800.0,18.25,18.25,18.24,18.25,7800.0
2008-05-15 14:40:00,18.24,18.25,18.21,18.23,8000.0,18.24,18.25,18.21,18.23,8000.0
2008-05-15 14:45:00,18.23,18.23,18.21,18.23,2000.0,18.23,18.23,18.21,18.23,2000.0
2008-05-15 14:50:00,18.22,18.23,18.22,18.22,5200.0,18.22,18.23,18.22,18.22,5200.0
2008-05-15 14:55:00,18.22,18.26,18.22,18.24,16800.0,18.22,18.26,18.22,18.24,16800.0
2008-05-15 15:00:00,18.23,18.26,18.23,18.25,19800.0,18.23,18.26,18.23,18.25,19800.0
2008-05-15 15:05:00,18.25,18.3,18.24,18.3,18800.0,18.25,18.3,18.24,18.3,18800.0
2008-05-15 15:10:00,18.3,18.37,18.27,18.29,27400.0,18.3,18.37,18.27,18.29,27400.0
2008-05-15 15:15:00,18.29,18.29,18.25,18.29,16800.0,18.29,18.29,18.25,18.29,16800.0
2008-05-15 15:20:00,18.27,18.29,18.25,18.25,20400.0,18.27,18.29,18.25,18.25,20400.0
2008-05-15 15:25:00,18.25,18.3,18.25,18.27,21400.0,18.25,18.3,18.25,18.27,21400.0
2008-05-15 15:30:00,18.25,18.27,18.19,18.19,82000.0,18.25,18.27,18.19,18.19,82000.0
2008-05-15 15:35:00,18.21,18.38,18.19,18.38,25800.0,18.21,18.38,18.19,18.38,25800.0
2008-05-15 15:40:00,18.38,18.43,18.35,18.42,112400.0,18.38,18.43,18.35,18.42,112400.0
2008-05-15 15:45:00,18.42,18.46,18.41,18.41,49200.0,18.42,18.46,18.41,18.41,49200.0
2008-05-15 15:50:00,18.41,18.41,18.36,18.4,28600.0,18.41,18.41,18.36,18.4,28600.0
2008-05-15 15:55:00,18.4,18.4,18.3,18.33,49000.0,18.4,18.4,18.3,18.33,49000.0
2008-05-16 09:30:00,18.08,18.25,18.08,18.24,69800.0,18.08,18.25,18.08,18.24,69800.0
2008-05-16 09:35:00,18.25,18.35,18.23,18.35,30800.0,18.25,18.35,18.23,18.35,30800.0
2008-05-16 09:40:00,18.36,18.39,18.32,18.33,32600.0,18.36,18.39,18.32,18.33,32600.0
2008-05-16 09:45:00,18.33,18.33,18.23,18.33,51400.0,18.33,18.33,18.23,18.33,51400.0
2008-05-16 09:50:00,18.33,18.33,18.2,18.25,25000.0,18.33,18.33,18.2,18.25,25000.0
2008-05-16 09:55:00,18.25,18.28,18.2,18.25,35800.0,18.25,18.28,18.2,18.25,35800.0
2008-05-16 10:00:00,18.25,18.28,18.2,18.25,42000.0,18.25,18.28,18.2,18.25,42000.0
2008-05-16 10:05:00,18.25,18.25,18.21,18.21,24800.0,18.25,18.25,18.21,18.21,24800.0
2008-05-16 10:10:00,18.21,18.24,18.2,18.23,23400.0,18.21,18.24,18.2,18.23,23400.0
2008-05-16 10:15:00,18.23,18.5,18.23,18.5,71600.0,18.23,18.5,18.23,18.5,71600.0
2008-05-16 10:20:00,18.5,18.5,18.29,18.3,75400.0,18.5,18.5,18.29,18.3,75400.0
2008-05-16 10:25:00,18.3,18.38,18.3,18.36,32200.0,18.3,18.38,18.3,18.36,32200.0
2008-05-16 10:30:00,18.36,18.37,18.32,18.35,33000.0,18.36,18.37,18.32,18.35,33000.0
2008-05-16 10:35:00,18.35,18.35,18.33,18.35,4600.0,18.35,18.35,18.33,18.35,4600.0
2008-05-16 10:40:00,18.34,18.35,18.33,18.33,2400.0,18.34,18.35,18.33,18.33,2400.0
2008-05-16 10:45:00,18.32,18.33,18.25,18.31,9400.0,18.32,18.33,18.25,18.31,9400.0
2008-05-16 10:50:00,18.29,18.3,18.28,18.28,9200.0,18.29,18.3,18.28,18.28,9200.0
2008-05-16 10:55:00,18.28,18.32,18.25,18.32,34800.0,18.28,18.32,18.25,18.32,34800.0
2008-05-16 11:00:00,18.32,18.33,18.29,18.33,24600.0,18.32,18.33,18.29,18.33,24600.0
2008-05-16 11:05:00,18.32,18.32,18.29,18.29,8800.0,18.32,18.32,18.29,18.29,8800.0
2008-05-16 11:10:00,18.29,18.32,18.29,18.32,14600.0,18.29,18.32,18.29,18.32,14600.0
2008-05-16 11:15:00,18.32,18.33,18.32,18.33,4400.0,18.32,18.33,18.32,18.33,4400.0
2008-05-16 11:20:00,18.32,18.33,18.32,18.32,21200.0,18.32,18.33,18.32,18.32,21200.0
2008-05-16 11:25:00,18.32,18.39,18.31,18.38,10800.0,18.32,18.39,18.31,18.38,10800.0
2008-05-16 11:30:00,18.38,18.4,18.37,18.4,11600.0,18.38,18.4,18.37,18.4,11600.0
2008-05-16 11:35:00,18.39,18.4,18.35,18.37,17200.0,18.39,18.4,18.35,18.37,17200.0
2008-05-16 11:40:00,18.35,18.36,18.34,18.36,10600.0,18.35,18.36,18.34,18.36,10600.0
2008-05-16 11:45:00,18.35,18.35,18.32,18.34,11600.0,18.35,18.35,18.32,18.34,11600.0
2008-05-16 11:50:00,18.33,18.33,18.29,18.3,30800.0,18.33,18.33,18.29,18.3,30800.0
2008-05-16 11:55:00,18.3,18.39,18.29,18.39,13800.0,18.3,18.39,18.29,18.39,13800.0
2008-05-16 12:00:00,18.39,18.39,18.36,18.36,10600.0,18.39,18.39,18.36,18.36,10600.0
2008-05-16 12:05:00,18.38,18.38,18.36,18.38,7600.0,18.38,18.38,18.36,18.38,7600.0
2008-05-16 12:10:00,18.37,18.38,18.36,18.38,12800.0,18.37,18.38,18.36,18.38,12800.0
2008-05-16 12:15:00,18.36,18.38,18.36,18.36,25400.0,18.36,18.38,18.36,18.36,25400.0
2008-05-16 12:20:00,18.37,18.39,18.36,18.39,5800.0,18.37,18.39,18.36,18.39,5800.0
2008-05-16 12:25:00,18.36,18.39,18.36,18.37,3200.0,18.36,18.39,18.36,18.37,3200.0
2008-05-16 12:30:00,18.37,18.49,18.37,18.45,21800.0,18.37,18.49,18.37,18.45,21800.0
2008-05-16 12:35:00,18.5,18.5,18.43,18.47,14000.0,18.5,18.5,18.43,18.47,14000.0
2008-05-16 12:40:00,18.46,18.47,18.44,18.44,4000.0,18.46,18.47,18.44,18.44,4000.0
2008-05-16 12:45:00,18.47,18.47,18.41,18.43,32600.0,18.47,18.47,18.41,18.43,32600.0
2008-05-16 12:50:00,18.43,18.5,18.43,18.5,9600.0,18.43,18.5,18.43,18.5,9600.0
2008-05-16 12:55:00,18.49,18.52,18.47,18.52,15600.0,18.49,18.52,18.47,18.52,15600.0
2008-05-16 13:00:00,18.51,18.65,18.49,18.63,23800.0,18.51,18.65,18.49,18.63,23800.0
2008-05-16 13:05:00,18.63,18.67,18.58,18.61,24000.0,18.63,18.67,18.58,18.61,24000.0
2008-05-16 13:10:00,18.58,18.6,18.5,18.53,59200.0,18.58,18.6,18.5,18.53,59200.0
2008-05-16 13:15:00,18.53,18.53,18.39,18.39,30000.0,18.53,18.53,18.39,18.39,30000.0
2008-05-16 13:20:00,18.37,18.39,18.36,18.36,27200.0,18.37,18.39,18.36,18.36,27200.0
2008-05-16 13:25:00,18.38,18.38,18.31,18.32,18600.0,18.38,18.38,18.31,18.32,18600.0
2008-05-16 13:30:00,18.32,18.33,18.28,18.31,31800.0,18.32,18.33,18.28,18.31,31800.0
2008-05-16 13:35:00,18.32,18.43,18.3,18.36,39600.0,18.32,18.43,18.3,18.36,39600.0
2008-05-16 13:40:00,18.36,18.38,18.36,18.38,3600.0,18.36,18.38,18.36,18.38,3600.0
2008-05-16 13:45:00,18.36,18.39,18.36,18.39,800.0,18.36,18.39,18.36,18.39,800.0
2008-05-16 13:50:00,18.36,18.36,18.3,18.3,6000.0,18.36,18.36,18.3,18.3,6000.0
2008-05-16 13:55:00,18.34,18.34,18.31,18.34,2000.0,18.34,18.34,18.31,18.34,2000.0
2008-05-16 14:00:00,18.32,18.34,18.3,18.3,18000.0,18.32,18.34,18.3,18.3,18000.0
2008-05-16 14:05:00,18.32,18.33,18.3,18.31,11600.0,18.32,18.33,18.3,18.31,11600.0
2008-05-16 14:10:00,18.33,18.33,18.31,18.33,5600.0,18.33,18.33,18.31,18.33,5600.0
2008-05-16 14:15:00,18.33,18.33,18.3,18.33,14800.0,18.33,18.33,18.3,18.33,14800.0
2008-05-16 14:20:00,18.33,18.37,18.33,18.34,4600.0,18.33,18.37,18.33,18.34,4600.0
2008-05-16 14:25:00,18.36,18.38,18.35,18.36,5000.0,18.36,18.38,18.35,18.36,5000.0
2008-05-16 14:30:00,18.38,18.4,18.38,18.4,8000.0,18.38,18.4,18.38,18.4,8000.0
2008-05-16 14:35:00,18.38,18.4,18.36,18.36,5200.0,18.38,18.4,18.36,18.36,5200.0
2008-05-16 14:40:00,18.38,18.38,18.36,18.38,10400.0,18.38,18.38,18.36,18.38,10400.0
2008-05-16 14:45:00,18.38,18.41,18.36,18.38,10800.0,18.38,18.41,18.36,18.38,10800.0
2008-05-16 14:50:00,18.38,18.38,18.37,18.38,14200.0,18.38,18.38,18.37,18.38,14200.0
2008-05-16 14:55:00,18.37,18.38,18.32,18.33,12600.0,18.37,18.38,18.32,18.33,12600.0
2008-05-16 15:00:00,18.34,18.34,18.34,18.34,1600.0,18.34,18.34,18.34,18.34,1600.0
2008-05-16 15:05:00,18.34,18.34,18.3,18.33,7600.0,18.34,18.34,18.3,18.33,7600.0
2008-05-16 15:10:00,18.33,18.33,18.28,18.29,11400.0,18.33,18.33,18.28,18.29,11400.0
2008-05-16 15:15:00,18.29,18.32,18.29,18.32,6800.0,18.29,18.32,18.29,18.32,6800.0
2008-05-16 15:20:00,18.32,18.35,18.3,18.31,7800.0,18.32,18.35,18.3,18.31,7800.0
2008-05-16 15:25:00,18.33,18.34,18.3,18.32,7200.0,18.33,18.34,18.3,18.32,7200.0
2008-05-16 15:30:00,18.3,18.3,18.26,18.27,9600.0,18.3,18.3,18.26,18.27,9600.0
2008-05-16 15:35:00,18.25,18.28,18.25,18.27,21000.0,18.25,18.28,18.25,18.27,21000.0
2008-05-16 15:40:00,18.27,18.31,18.23,18.31,30200.0,18.27,18.31,18.23,18.31,30200.0
2008-05-16 15:45:00,18.29,18.29,18.24,18.25,19800.0,18.29,18.29,18.24,18.25,19800.0
2008-05-16 15:50:00,18.25,18.25,18.23,18.25,30800.0,18.25,18.25,18.23,18.25,30800.0
2008-05-16 15:55:00,18.23,18.32,18.22,18.28,32400.0,18.23,18.32,18.22,18.28,32400.0
2008-05-19 09:30:00,18.28,18.45,17.88,17.88,16600.0,18.28,18.45,17.88,17.88,16600.0
2008-05-19 09:35:00,17.92,18.47,17.88,18.2,15200.0,17.92,18.47,17.88,18.2,15200.0
2008-05-19 09:40:00,18.06,18.15,17.93,17.93,8400.0,18.06,18.15,17.93,17.93,8400.0
2008-05-19 09:45:00,17.97,18.13,17.94,18.0,18200.0,17.97,18.13,17.94,18.0,18200.0
2008-05-19 09:50:00,18.0,18.0,17.99,18.0,10800.0,18.0,18.0,17.99,18.0,10800.0
2008-05-19 09:55:00,18.0,18.03,17.98,18.03,7800.0,18.0,18.03,17.98,18.03,7800.0
2008-05-19 10:00:00,18.03,18.05,18.0,18.04,10200.0,18.03,18.05,18.0,18.04,10200.0
2008-05-19 10:05:00,18.05,18.1,18.05,18.1,4400.0,18.05,18.1,18.05,18.1,4400.0
2008-05-19 10:10:00,18.1,18.11,18.09,18.1,8600.0,18.1,18.11,18.09,18.1,8600.0
2008-05-19 10:15:00,18.11,18.11,18.02,18.02,9600.0,18.11,18.11,18.02,18.02,9600.0
2008-05-19 10:20:00,18.07,18.1,18.07,18.1,4600.0,18.07,18.1,18.07,18.1,4600.0
2008-05-19 10:25:00,18.1,18.11,18.08,18.11,12400.0,18.1,18.11,18.08,18.11,12400.0
2008-05-19 10:30:00,18.1,18.1,17.99,18.06,12600.0,18.1,18.1,17.99,18.06,12600.0
2008-05-19 10:35:00,18.06,18.08,18.06,18.07,17600.0,18.06,18.08,18.06,18.07,17600.0
2008-05-19 10:40:00,18.07,18.08,17.97,17.97,7400.0,18.07,18.08,17.97,17.97,7400.0
2008-05-19 10:45:00,17.99,18.0,17.99,18.0,10600.0,17.99,18.0,17.99,18.0,10600.0
2008-05-19 10:50:00,18.0,18.0,17.97,17.99,4800.0,18.0,18.0,17.97,17.99,4800.0
2008-05-19 10:55:00,18.0,18.0,18.0,18.0,10000.0,18.0,18.0,18.0,18.0,10000.0
2008-05-19 11:00:00,18.03,18.03,17.99,18.02,10200.0,18.03,18.03,17.99,18.02,10200.0
2008-05-19 11:05:00,18.03,18.03,17.99,18.0,7000.0,18.03,18.03,17.99,18.0,7000.0
2008-05-19 11:10:00,18.0,18.0,17.99,18.0,5600.0,18.0,18.0,17.99,18.0,5600.0
2008-05-19 11:15:00,18.0,18.0,17.95,18.0,14600.0,18.0,18.0,17.95,18.0,14600.0
2008-05-19 11:20:00,18.0,18.0,17.96,18.0,14200.0,18.0,18.0,17.96,18.0,14200.0
2008-05-19 11:25:00,17.99,18.0,17.95,17.97,15000.0,17.99,18.0,17.95,17.97,15000.0
2008-05-19 11:30:00,17.96,18.23,17.88,18.22,39800.0,17.96,18.23,17.88,18.22,39800.0
2008-05-19 11:35:00,18.22,18.22,18.15,18.19,7800.0,18.22,18.22,18.15,18.19,7800.0
2008-05-19 11:40:00,18.19,18.24,18.06,18.23,16000.0,18.19,18.24,18.06,18.23,16000.0
2008-05-19 11:45:00,18.2,18.24,18.1,18.1,12800.0,18.2,18.24,18.1,18.1,12800.0
2008-05-19 11:50:00,18.1,18.11,18.05,18.08,7800.0,18.1,18.11,18.05,18.08,7800.0
2008-05-19 11:55:00,18.09,18.09,18.0,18.0,13600.0,18.09,18.09,18.0,18.0,13600.0
2008-05-19 12:00:00,18.0,18.0,17.91,17.98,9000.0,18.0,18.0,17.91,17.98,9000.0
2008-05-19 12:05:00,18.0,18.03,18.0,18.03,3200.0,18.0,18.03,18.0,18.03,3200.0
2008-05-19 12:10:00,18.03,18.05,18.0,18.05,6600.0,18.03,18.05,18.0,18.05,6600.0
2008-05-19 12:15:00,18.05,18.1,18.02,18.04,6600.0,18.05,18.1,18.02,18.04,6600.0
2008-05-19 12:20:00,18.05,18.09,18.04,18.09,4400.0,18.05,18.09,18.04,18.09,4400.0
2008-05-19 12:25:00,18.09,18.15,18.05,18.11,12000.0,18.09,18.15,18.05,18.11,12000.0
2008-05-19 12:30:00,18.11,18.13,18.05,18.13,5600.0,18.11,18.13,18.05,18.13,5600.0
2008-05-19 12:35:00,18.13,18.13,18.02,18.05,9200.0,18.13,18.13,18.02,18.05,9200.0
2008-05-19 12:40:00,18.05,18.05,18.0,18.02,8400.0,18.05,18.05,18.0,18.02,8400.0
2008-05-19 12:45:00,18.02,18.03,17.99,18.0,8400.0,18.02,18.03,17.99,18.0,8400.0
2008-05-19 12:50:00,18.0,18.0,18.0,18.0,5600.0,18.0,18.0,18.0,18.0,5600.0
2008-05-19 12:55:00,17.99,18.0,17.99,18.0,4800.0,17.99,18.0,17.99,18.0,4800.0
2008-05-19 13:00:00,18.0,18.05,18.0,18.05,5200.0,18.0,18.05,18.0,18.05,5200.0
2008-05-19 13:05:00,18.05,18.13,18.05,18.13,5800.0,18.05,18.13,18.05,18.13,5800.0
2008-05-19 13:10:00,18.13,18.13,18.08,18.12,3400.0,18.13,18.13,18.08,18.12,3400.0
2008-05-19 13:15:00,18.12,18.15,18.11,18.11,4800.0,18.12,18.15,18.11,18.11,4800.0
2008-05-19 13:20:00,18.11,18.13,18.09,18.12,5800.0,18.11,18.13,18.09,18.12,5800.0
2008-05-19 13:25:00,18.12,18.15,18.1,18.1,9000.0,18.12,18.15,18.1,18.1,9000.0
2008-05-19 13:30:00,18.06,18.11,18.06,18.11,3400.0,18.06,18.11,18.06,18.11,3400.0
2008-05-19 13:35:00,18.11,18.14,18.1,18.12,4800.0,18.11,18.14,18.1,18.12,4800.0
2008-05-19 13:40:00,18.12,18.15,18.11,18.15,7600.0,18.12,18.15,18.11,18.15,7600.0
2008-05-19 13:45:00,18.15,18.15,18.14,18.15,4400.0,18.15,18.15,18.14,18.15,4400.0
2008-05-19 13:50:00,18.15,18.15,18.1,18.14,7600.0,18.15,18.15,18.1,18.14,7600.0
2008-05-19 13:55:00,18.14,18.14,17.99,18.0,13600.0,18.14,18.14,17.99,18.0,13600.0
2008-05-19 14:00:00,17.96,18.0,17.95,17.96,5400.0,17.96,18.0,17.95,17.96,5400.0
2008-05-19 14:05:00,17.96,17.97,17.93,17.97,3600.0,17.96,17.97,17.93,17.97,3600.0
2008-05-19 14:10:00,17.97,17.97,17.93,17.96,8200.0,17.97,17.97,17.93,17.96,8200.0
2008-05-19 14:15:00,17.96,17.96,17.89,17.93,10400.0,17.96,17.96,17.89,17.93,10400.0
2008-05-19 14:20:00,17.91,17.93,17.88,17.93,5200.0,17.91,17.93,17.88,17.93,5200.0
2008-05-19 14:25:00,17.93,17.93,17.83,17.89,24400.0,17.93,17.93,17.83,17.89,24400.0
2008-05-19 14:30:00,17.89,17.89,17.84,17.88,8000.0,17.89,17.89,17.84,17.88,8000.0
2008-05-19 14:35:00,17.89,17.89,17.85,17.85,32600.0,17.89,17.89,17.85,17.85,32600.0
2008-05-19 14:40:00,17.85,17.85,17.66,17.7,18800.0,17.85,17.85,17.66,17.7,18800.0
2008-05-19 14:45:00,17.71,17.72,17.68,17.7,7600.0,17.71,17.72,17.68,17.7,7600.0
2008-05-19 14:50:00,17.71,17.76,17.71,17.76,7600.0,17.71,17.76,17.71,17.76,7600.0
2008-05-19 14:55:00,17.78,17.78,17.76,17.78,3600.0,17.78,17.78,17.76,17.78,3600.0
2008-05-19 15:00:00,17.81,17.81,17.78,17.78,6800.0,17.81,17.81,17.78,17.78,6800.0
2008-05-19 15:05:00,17.8,17.84,17.8,17.84,3400.0,17.8,17.84,17.8,17.84,3400.0
2008-05-19 15:10:00,17.83,17.85,17.8,17.83,2800.0,17.83,17.85,17.8,17.83,2800.0
2008-05-19 15:15:00,17.83,17.83,17.78,17.8,1600.0,17.83,17.83,17.78,17.8,1600.0
2008-05-19 15:20:00,17.79,17.8,17.78,17.79,3800.0,17.79,17.8,17.78,17.79,3800.0
2008-05-19 15:25:00,17.8,17.8,17.78,17.78,6800.0,17.8,17.8,17.78,17.78,6800.0
2008-05-19 15:30:00,17.78,17.81,17.78,17.78,11400.0,17.78,17.81,17.78,17.78,11400.0
2008-05-19 15:35:00,17.79,17.79,17.66,17.66,10200.0,17.79,17.79,17.66,17.66,10200.0
2008-05-19 15:40:00,17.67,17.68,17.67,17.68,4400.0,17.67,17.68,17.67,17.68,4400.0
2008-05-19 15:45:00,17.68,17.82,17.68,17.81,6400.0,17.68,17.82,17.68,17.81,6400.0
2008-05-19 15:50:00,17.81,17.84,17.71,17.73,386800.0,17.81,17.84,17.71,17.73,386800.0
2008-05-19 15:55:00,17.72,17.82,17.64,17.75,14800.0,17.72,17.82,17.64,17.75,14800.0
2008-05-20 09:30:00,18.17,18.17,17.86,17.86,21400.0,18.17,18.17,17.86,17.86,21400.0
2008-05-20 09:35:00,17.86,17.89,17.85,17.87,5000.0,17.86,17.89,17.85,17.87,5000.0
2008-05-20 09:40:00,17.86,17.87,17.75,17.76,28400.0,17.86,17.87,17.75,17.76,28400.0
2008-05-20 09:45:00,17.8,17.8,17.44,17.5,78000.0,17.8,17.8,17.44,17.5,78000.0
2008-05-20 09:50:00,17.5,17.53,17.46,17.49,28000.0,17.5,17.53,17.46,17.49,28000.0
2008-05-20 09:55:00,17.49,17.5,17.3,17.33,27600.0,17.49,17.5,17.3,17.33,27600.0
2008-05-20 10:00:00,17.31,17.31,17.15,17.28,40200.0,17.31,17.31,17.15,17.28,40200.0
2008-05-20 10:05:00,17.28,17.31,17.28,17.31,39400.0,17.28,17.31,17.28,17.31,39400.0
2008-05-20 10:10:00,17.35,17.42,17.34,17.36,9400.0,17.35,17.42,17.34,17.36,9400.0
2008-05-20 10:15:00,17.38,17.4,17.32,17.32,17800.0,17.38,17.4,17.32,17.32,17800.0
2008-05-20 10:20:00,17.32,17.33,17.25,17.31,16400.0,17.32,17.33,17.25,17.31,16400.0
2008-05-20 10:25:00,17.3,17.32,17.29,17.29,402400.0,17.3,17.32,17.29,17.29,402400.0
2008-05-20 10:30:00,17.29,17.29,17.2,17.21,28000.0,17.29,17.29,17.2,17.21,28000.0
2008-05-20 10:35:00,17.2,17.25,17.05,17.05,87000.0,17.2,17.25,17.05,17.05,87000.0
2008-05-20 10:40:00,17.05,17.24,17.0,17.02,45400.0,17.05,17.24,17.0,17.02,45400.0
2008-05-20 10:45:00,17.04,17.05,17.0,17.01,45800.0,17.04,17.05,17.0,17.01,45800.0
2008-05-20 10:50:00,17.01,17.03,16.95,16.95,25000.0,17.01,17.03,16.95,16.95,25000.0
2008-05-20 10:55:00,16.95,16.99,16.93,16.99,19400.0,16.95,16.99,16.93,16.99,19400.0
2008-05-20 11:00:00,16.99,16.99,16.93,16.93,22000.0,16.99,16.99,16.93,16.93,22000.0
2008-05-20 11:05:00,16.93,16.95,16.91,16.93,21800.0,16.93,16.95,16.91,16.93,21800.0
2008-05-20 11:10:00,16.93,17.0,16.91,17.0,28400.0,16.93,17.0,16.91,17.0,28400.0
2008-05-20 11:15:00,17.0,17.02,16.92,16.98,28400.0,17.0,17.02,16.92,16.98,28400.0
2008-05-20 11:20:00,16.97,16.98,16.96,16.98,2800.0,16.97,16.98,16.96,16.98,2800.0
2008-05-20 11:25:00,16.96,17.11,16.96,17.02,18800.0,16.96,17.11,16.96,17.02,18800.0
2008-05-20 11:30:00,17.07,17.13,17.03,17.12,16400.0,17.07,17.13,17.03,17.12,16400.0
2008-05-20 11:35:00,17.13,17.14,17.06,17.08,14200.0,17.13,17.14,17.06,17.08,14200.0
2008-05-20 11:40:00,17.04,17.17,17.0,17.14,22400.0,17.04,17.17,17.0,17.14,22400.0
2008-05-20 11:45:00,17.08,17.16,17.03,17.06,23400.0,17.08,17.16,17.03,17.06,23400.0
2008-05-20 11:50:00,17.07,17.1,16.86,16.86,50200.0,17.07,17.1,16.86,16.86,50200.0
2008-05-20 11:55:00,16.86,17.02,16.86,16.95,18400.0,16.86,17.02,16.86,16.95,18400.0
2008-05-20 12:00:00,16.95,16.96,16.91,16.95,12400.0,16.95,16.96,16.91,16.95,12400.0
2008-05-20 12:05:00,16.93,16.93,16.91,16.91,5200.0,16.93,16.93,16.91,16.91,5200.0
2008-05-20 12:10:00,16.9,16.94,16.9,16.94,4800.0,16.9,16.94,16.9,16.94,4800.0
2008-05-20 12:15:00,16.93,16.99,16.93,16.99,8400.0,16.93,16.99,16.93,16.99,8400.0
2008-05-20 12:20:00,17.0,17.03,16.97,16.98,32800.0,17.0,17.03,16.97,16.98,32800.0
2008-05-20 12:25:00,16.98,17.04,16.97,17.04,7600.0,16.98,17.04,16.97,17.04,7600.0
2008-05-20 12:30:00,17.02,17.02,16.98,17.0,5600.0,17.02,17.02,16.98,17.0,5600.0
2008-05-20 12:35:00,17.0,17.01,16.99,17.01,30000.0,17.0,17.01,16.99,17.01,30000.0
2008-05-20 12:40:00,17.01,17.05,16.99,17.02,13400.0,17.01,17.05,16.99,17.02,13400.0
2008-05-20 12:45:00,17.04,17.04,17.0,17.0,16400.0,17.04,17.04,17.0,17.0,16400.0
2008-05-20 12:50:00,17.0,17.0,16.99,16.99,2600.0,17.0,17.0,16.99,16.99,2600.0
2008-05-20 12:55:00,16.99,17.0,16.98,17.0,5200.0,16.99,17.0,16.98,17.0,5200.0
2008-05-20 13:00:00,17.0,17.0,16.99,17.0,2600.0,17.0,17.0,16.99,17.0,2600.0
2008-05-20 13:05:00,17.0,17.0,16.97,17.0,5200.0,17.0,17.0,16.97,17.0,5200.0
2008-05-20 13:10:00,17.0,17.0,16.98,17.0,4800.0,17.0,17.0,16.98,17.0,4800.0
2008-05-20 13:15:00,17.0,17.01,17.0,17.0,5800.0,17.0,17.01,17.0,17.0,5800.0
2008-05-20 13:20:00,17.0,17.0,17.0,17.0,2800.0,17.0,17.0,17.0,17.0,2800.0
2008-05-20 13:25:00,17.0,17.02,17.0,17.0,10800.0,17.0,17.02,17.0,17.0,10800.0
2008-05-20 13:30:00,17.0,17.0,16.97,17.0,3600.0,17.0,17.0,16.97,17.0,3600.0
2008-05-20 13:35:00,17.01,17.01,17.0,17.0,6200.0,17.01,17.01,17.0,17.0,6200.0
2008-05-20 13:40:00,17.0,17.0,16.96,16.99,5000.0,17.0,17.0,16.96,16.99,5000.0
2008-05-20 13:45:00,16.99,17.0,16.99,17.0,4000.0,16.99,17.0,16.99,17.0,4000.0
2008-05-20 13:50:00,17.0,17.0,16.98,17.0,5800.0,17.0,17.0,16.98,17.0,5800.0
2008-05-20 13:55:00,17.0,17.0,16.97,16.97,5800.0,17.0,17.0,16.97,16.97,5800.0
2008-05-20 14:00:00,17.0,17.0,16.98,17.0,6000.0,17.0,17.0,16.98,17.0,6000.0
2008-05-20 14:05:00,17.0,17.0,16.99,17.0,6400.0,17.0,17.0,16.99,17.0,6400.0
2008-05-20 14:10:00,17.0,17.0,17.0,17.0,7800.0,17.0,17.0,17.0,17.0,7800.0
2008-05-20 14:15:00,17.0,17.0,16.97,16.97,4200.0,17.0,17.0,16.97,16.97,4200.0
2008-05-20 14:20:00,16.96,16.96,16.9,16.9,11000.0,16.96,16.96,16.9,16.9,11000.0
2008-05-20 14:25:00,16.93,17.0,16.93,16.97,13800.0,16.93,17.0,16.93,16.97,13800.0
2008-05-20 14:30:00,16.97,17.0,16.85,16.9,21000.0,16.97,17.0,16.85,16.9,21000.0
2008-05-20 14:35:00,16.9,16.96,16.9,16.95,16200.0,16.9,16.96,16.9,16.95,16200.0
2008-05-20 14:40:00,16.92,16.96,16.92,16.95,4200.0,16.92,16.96,16.92,16.95,4200.0
2008-05-20 14:45:00,16.95,16.95,16.91,16.95,4400.0,16.95,16.95,16.91,16.95,4400.0
2008-05-20 14:50:00,16.91,17.0,16.88,16.98,23000.0,16.91,17.0,16.88,16.98,23000.0
2008-05-20 14:55:00,16.98,17.0,16.94,16.96,13600.0,16.98,17.0,16.94,16.96,13600.0
2008-05-20 15:00:00,16.96,16.98,16.96,16.98,4000.0,16.96,16.98,16.96,16.98,4000.0
2008-05-20 15:05:00,16.98,17.0,16.98,17.0,13200.0,16.98,17.0,16.98,17.0,13200.0
2008-05-20 15:10:00,17.0,17.0,16.99,17.0,12400.0,17.0,17.0,16.99,17.0,12400.0
2008-05-20 15:15:00,17.0,17.0,16.99,17.0,5600.0,17.0,17.0,16.99,17.0,5600.0
2008-05-20 15:20:00,17.0,17.0,17.0,17.0,10800.0,17.0,17.0,17.0,17.0,10800.0
2008-05-20 15:25:00,17.0,17.0,17.0,17.0,6800.0,17.0,17.0,17.0,17.0,6800.0
2008-05-20 15:30:00,17.0,17.0,16.94,16.95,20400.0,17.0,17.0,16.94,16.95,20400.0
2008-05-20 15:35:00,16.96,17.01,16.96,17.0,24400.0,16.96,17.01,16.96,17.0,24400.0
2008-05-20 15:40:00,17.0,17.01,17.0,17.0,274800.0,17.0,17.01,17.0,17.0,274800.0
2008-05-20 15:45:00,17.01,17.08,17.0,17.08,19600.0,17.01,17.08,17.0,17.08,19600.0
2008-05-20 15:50:00,17.08,17.15,17.07,17.11,41800.0,17.08,17.15,17.07,17.11,41800.0
2008-05-20 15:55:00,17.13,17.21,17.13,17.18,36600.0,17.13,17.21,17.13,17.18,36600.0
2008-05-21 09:30:00,16.96,17.12,16.92,17.03,22600.0,16.96,17.12,16.92,17.03,22600.0
2008-05-21 09:35:00,17.05,17.23,17.04,17.18,17000.0,17.05,17.23,17.04,17.18,17000.0
2008-05-21 09:40:00,17.18,17.19,17.15,17.15,8800.0,17.18,17.19,17.15,17.15,8800.0
2008-05-21 09:45:00,17.15,17.15,16.98,16.98,1800.0,17.15,17.15,16.98,16.98,1800.0
2008-05-21 09:50:00,16.99,17.0,16.79,16.8,34000.0,16.99,17.0,16.79,16.8,34000.0
2008-05-21 09:55:00,16.8,16.86,16.75,16.75,9400.0,16.8,16.86,16.75,16.75,9400.0
2008-05-21 10:00:00,16.76,16.76,16.7,16.73,12000.0,16.76,16.76,16.7,16.73,12000.0
2008-05-21 10:05:00,16.75,16.75,16.71,16.71,105800.0,16.75,16.75,16.71,16.71,105800.0
2008-05-21 10:10:00,16.73,16.75,16.72,16.73,15400.0,16.73,16.75,16.72,16.73,15400.0
2008-05-21 10:15:00,16.73,16.78,16.72,16.73,19200.0,16.73,16.78,16.72,16.73,19200.0
2008-05-21 10:20:00,16.75,16.83,16.71,16.77,67000.0,16.75,16.83,16.71,16.77,67000.0
2008-05-21 10:25:00,16.73,16.95,16.73,16.95,24000.0,16.73,16.95,16.73,16.95,24000.0
2008-05-21 10:30:00,16.99,16.99,16.85,16.93,30600.0,16.99,16.99,16.85,16.93,30600.0
2008-05-21 10:35:00,16.96,16.98,16.9,16.92,5600.0,16.96,16.98,16.9,16.92,5600.0
2008-05-21 10:40:00,16.93,16.98,16.91,16.93,8800.0,16.93,16.98,16.91,16.93,8800.0
2008-05-21 10:45:00,16.93,16.93,16.88,16.88,23400.0,16.93,16.93,16.88,16.88,23400.0
2008-05-21 10:50:00,16.88,16.9,16.72,16.75,32200.0,16.88,16.9,16.72,16.75,32200.0
2008-05-21 10:55:00,16.73,16.75,16.72,16.72,19200.0,16.73,16.75,16.72,16.72,19200.0
2008-05-21 11:00:00,16.75,16.75,16.72,16.72,41800.0,16.75,16.75,16.72,16.72,41800.0
2008-05-21 11:05:00,16.72,16.72,16.63,16.66,17400.0,16.72,16.72,16.63,16.66,17400.0
2008-05-21 11:10:00,16.65,16.71,16.57,16.59,27800.0,16.65,16.71,16.57,16.59,27800.0
2008-05-21 11:15:00,16.56,16.57,16.53,16.56,14600.0,16.56,16.57,16.53,16.56,14600.0
2008-05-21 11:20:00,16.53,16.55,16.5,16.54,22600.0,16.53,16.55,16.5,16.54,22600.0
2008-05-21 11:25:00,16.54,16.55,16.5,16.55,6400.0,16.54,16.55,16.5,16.55,6400.0
2008-05-21 11:30:00,16.52,16.55,16.5,16.5,8600.0,16.52,16.55,16.5,16.5,8600.0
2008-05-21 11:35:00,16.52,16.52,16.5,16.5,6000.0,16.52,16.52,16.5,16.5,6000.0
2008-05-21 11:40:00,16.5,16.52,16.5,16.5,3800.0,16.5,16.52,16.5,16.5,3800.0
2008-05-21 11:45:00,16.5,16.5,16.43,16.48,26600.0,16.5,16.5,16.43,16.48,26600.0
2008-05-21 11:50:00,16.46,16.5,16.46,16.48,2800.0,16.46,16.5,16.46,16.48,2800.0
2008-05-21 11:55:00,16.48,16.49,16.47,16.47,2400.0,16.48,16.49,16.47,16.47,2400.0
2008-05-21 12:00:00,16.49,16.5,16.47,16.5,2600.0,16.49,16.5,16.47,16.5,2600.0
2008-05-21 12:05:00,16.5,16.5,16.48,16.48,28800.0,16.5,16.5,16.48,16.48,28800.0
2008-05-21 12:10:00,16.5,16.5,16.43,16.44,15800.0,16.5,16.5,16.43,16.44,15800.0
2008-05-21 12:15:00,16.45,16.49,16.45,16.49,8400.0,16.45,16.49,16.45,16.49,8400.0
2008-05-21 12:20:00,16.47,16.48,16.45,16.48,18800.0,16.47,16.48,16.45,16.48,18800.0
2008-05-21 12:25:00,16.46,16.48,16.46,16.46,1800.0,16.46,16.48,16.46,16.46,1800.0
2008-05-21 12:30:00,16.48,16.48,16.48,16.48,6400.0,16.48,16.48,16.48,16.48,6400.0
2008-05-21 12:35:00,16.47,16.49,16.46,16.48,12400.0,16.47,16.49,16.46,16.48,12400.0
2008-05-21 12:40:00,16.48,16.48,16.45,16.45,15000.0,16.48,16.48,16.45,16.45,15000.0
2008-05-21 12:45:00,16.45,16.48,16.3,16.3,42400.0,16.45,16.48,16.3,16.3,42400.0
2008-05-21 12:50:00,16.34,16.38,16.34,16.35,15800.0,16.34,16.38,16.34,16.35,15800.0
2008-05-21 12:55:00,16.35,16.39,16.35,16.39,5200.0,16.35,16.39,16.35,16.39,5200.0
2008-05-21 13:00:00,16.39,16.41,16.36,16.36,9400.0,16.39,16.41,16.36,16.36,9400.0
2008-05-21 13:05:00,16.36,16.36,16.31,16.31,9000.0,16.36,16.36,16.31,16.31,9000.0
2008-05-21 13:10:00,16.3,16.3,16.27,16.29,5800.0,16.3,16.3,16.27,16.29,5800.0
2008-05-21 13:15:00,16.27,16.32,16.27,16.32,8800.0,16.27,16.32,16.27,16.32,8800.0
2008-05-21 13:20:00,16.32,16.32,16.29,16.31,5400.0,16.32,16.32,16.29,16.31,5400.0
2008-05-21 13:25:00,16.3,16.3,16.27,16.28,22000.0,16.3,16.3,16.27,16.28,22000.0
2008-05-21 13:30:00,16.3,16.3,16.28,16.28,8600.0,16.3,16.3,16.28,16.28,8600.0
2008-05-21 13:35:00,16.31,16.36,16.29,16.36,15400.0,16.31,16.36,16.29,16.36,15400.0
2008-05-21 13:40:00,16.36,16.37,16.34,16.35,37000.0,16.36,16.37,16.34,16.35,37000.0
2008-05-21 13:45:00,16.36,16.36,16.34,16.34,7800.0,16.36,16.36,16.34,16.34,7800.0
2008-05-21 13:50:00,16.34,16.36,16.34,16.36,6800.0,16.34,16.36,16.34,16.36,6800.0
2008-05-21 13:55:00,16.36,16.36,16.34,16.34,7000.0,16.36,16.36,16.34,16.34,7000.0
2008-05-21 14:00:00,16.34,16.34,16.24,16.26,13600.0,16.34,16.34,16.24,16.26,13600.0
2008-05-21 14:05:00,16.27,16.29,16.25,16.26,11200.0,16.27,16.29,16.25,16.26,11200.0
2008-05-21 14:10:00,16.26,16.27,16.19,16.22,25800.0,16.26,16.27,16.19,16.22,25800.0
2008-05-21 14:15:00,16.18,16.2,16.15,16.15,7800.0,16.18,16.2,16.15,16.15,7800.0
2008-05-21 14:20:00,16.15,16.16,16.02,16.02,33200.0,16.15,16.16,16.02,16.02,33200.0
2008-05-21 14:25:00,16.01,16.05,16.0,16.02,8800.0,16.01,16.05,16.0,16.02,8800.0
2008-05-21 14:30:00,16.02,16.03,16.0,16.0,19000.0,16.02,16.03,16.0,16.0,19000.0
2008-05-21 14:35:00,15.99,15.99,15.85,15.88,24800.0,15.99,15.99,15.85,15.88,24800.0
2008-05-21 14:40:00,15.88,16.11,15.88,16.11,14400.0,15.88,16.11,15.88,16.11,14400.0
2008-05-21 14:45:00,16.08,16.12,16.05,16.06,13400.0,16.08,16.12,16.05,16.06,13400.0
2008-05-21 14:50:00,16.07,16.11,16.07,16.1,6400.0,16.07,16.11,16.07,16.1,6400.0
2008-05-21 14:55:00,16.11,16.16,16.11,16.16,7000.0,16.11,16.16,16.11,16.16,7000.0
2008-05-21 15:00:00,16.16,16.18,16.14,16.15,13800.0,16.16,16.18,16.14,16.15,13800.0
2008-05-21 15:05:00,16.15,16.25,16.14,16.16,17200.0,16.15,16.25,16.14,16.16,17200.0
2008-05-21 15:10:00,16.17,16.31,16.17,16.3,16800.0,16.17,16.31,16.17,16.3,16800.0
2008-05-21 15:15:00,16.33,16.33,16.22,16.22,22800.0,16.33,16.33,16.22,16.22,22800.0
2008-05-21 15:20:00,16.22,16.28,16.2,16.25,19400.0,16.22,16.28,16.2,16.25,19400.0
2008-05-21 15:25:00,16.25,16.29,16.24,16.28,9600.0,16.25,16.29,16.24,16.28,9600.0
2008-05-21 15:30:00,16.28,16.29,16.23,16.28,8200.0,16.28,16.29,16.23,16.28,8200.0
2008-05-21 15:35:00,16.28,16.29,16.2,16.22,19000.0,16.28,16.29,16.2,16.22,19000.0
2008-05-21 15:40:00,16.21,16.21,16.04,16.09,15600.0,16.21,16.21,16.04,16.09,15600.0
2008-05-21 15:45:00,16.09,16.16,16.09,16.16,19200.0,16.09,16.16,16.09,16.16,19200.0
2008-05-21 15:50:00,16.15,16.16,16.08,16.14,25400.0,16.15,16.16,16.08,16.14,25400.0
2008-05-21 15:55:00,16.14,16.15,16.08,16.08,41000.0,16.14,16.15,16.08,16.08,41000.0
2008-05-22 09:30:00,16.49,16.49,16.15,16.23,18800.0,16.49,16.49,16.15,16.23,18800.0
2008-05-22 09:35:00,16.24,16.29,16.16,16.2,8600.0,16.24,16.29,16.16,16.2,8600.0
2008-05-22 09:40:00,16.21,16.3,16.21,16.3,19600.0,16.21,16.3,16.21,16.3,19600.0
2008-05-22 09:45:00,16.32,16.43,16.28,16.43,15800.0,16.32,16.43,16.28,16.43,15800.0
2008-05-22 09:50:00,16.38,16.43,16.33,16.4,15800.0,16.38,16.43,16.33,16.4,15800.0
2008-05-22 09:55:00,16.42,16.43,16.38,16.39,21600.0,16.42,16.43,16.38,16.39,21600.0
2008-05-22 10:00:00,16.38,16.42,16.29,16.42,15800.0,16.38,16.42,16.29,16.42,15800.0
2008-05-22 10:05:00,16.43,16.56,16.24,16.3,82400.0,16.43,16.56,16.24,16.3,82400.0
2008-05-22 10:10:00,16.33,16.5,16.33,16.48,20400.0,16.33,16.5,16.33,16.48,20400.0
2008-05-22 10:15:00,16.45,16.59,16.44,16.47,32400.0,16.45,16.59,16.44,16.47,32400.0
2008-05-22 10:20:00,16.45,16.53,16.41,16.53,51000.0,16.45,16.53,16.41,16.53,51000.0
2008-05-22 10:25:00,16.53,16.63,16.53,16.61,33000.0,16.53,16.63,16.53,16.61,33000.0
2008-05-22 10:30:00,16.6,16.7,16.6,16.68,11600.0,16.6,16.7,16.6,16.68,11600.0
2008-05-22 10:35:00,16.67,16.71,16.58,16.58,5400.0,16.67,16.71,16.58,16.58,5400.0
2008-05-22 10:40:00,16.58,16.58,16.43,16.45,16600.0,16.58,16.58,16.43,16.45,16600.0
2008-05-22 10:45:00,16.43,16.52,16.43,16.5,19800.0,16.43,16.52,16.43,16.5,19800.0
2008-05-22 10:50:00,16.5,16.52,16.43,16.43,19200.0,16.5,16.52,16.43,16.43,19200.0
2008-05-22 10:55:00,16.43,16.54,16.42,16.43,9200.0,16.43,16.54,16.42,16.43,9200.0
2008-05-22 11:00:00,16.46,16.47,16.44,16.47,4600.0,16.46,16.47,16.44,16.47,4600.0
2008-05-22 11:05:00,16.48,16.52,16.45,16.46,6600.0,16.48,16.52,16.45,16.46,6600.0
2008-05-22 11:10:00,16.47,16.49,16.28,16.31,25800.0,16.47,16.49,16.28,16.31,25800.0
2008-05-22 11:15:00,16.3,16.36,16.3,16.32,5000.0,16.3,16.36,16.3,16.32,5000.0
2008-05-22 11:20:00,16.31,16.32,16.22,16.23,13200.0,16.31,16.32,16.22,16.23,13200.0
2008-05-22 11:25:00,16.23,16.27,16.23,16.23,6600.0,16.23,16.27,16.23,16.23,6600.0
2008-05-22 11:30:00,16.23,16.26,16.05,16.11,35000.0,16.23,16.26,16.05,16.11,35000.0
2008-05-22 11:35:00,16.09,16.15,16.0,16.03,111800.0,16.09,16.15,16.0,16.03,111800.0
2008-05-22 11:40:00,16.03,16.03,15.9,16.0,15400.0,16.03,16.03,15.9,16.0,15400.0
2008-05-22 11:45:00,15.98,15.99,15.96,15.98,8800.0,15.98,15.99,15.96,15.98,8800.0
2008-05-22 11:50:00,15.97,15.99,15.96,15.99,3400.0,15.97,15.99,15.96,15.99,3400.0
2008-05-22 11:55:00,15.99,16.07,15.99,16.07,4000.0,15.99,16.07,15.99,16.07,4000.0
2008-05-22 12:00:00,16.09,16.14,16.09,16.14,800.0,16.09,16.14,16.09,16.14,800.0
2008-05-22 12:05:00,16.13,16.13,16.03,16.03,10400.0,16.13,16.13,16.03,16.03,10400.0
2008-05-22 12:10:00,16.06,16.06,16.03,16.06,6000.0,16.06,16.06,16.03,16.06,6000.0
2008-05-22 12:15:00,16.05,16.07,15.99,15.99,16000.0,16.05,16.07,15.99,15.99,16000.0
2008-05-22 12:20:00,16.02,16.05,16.01,16.04,6800.0,16.02,16.05,16.01,16.04,6800.0
2008-05-22 12:25:00,16.04,16.05,16.02,16.03,24800.0,16.04,16.05,16.02,16.03,24800.0
2008-05-22 12:30:00,16.02,16.04,16.02,16.02,6600.0,16.02,16.04,16.02,16.02,6600.0
2008-05-22 12:35:00,16.0,16.0,15.99,16.0,1400.0,16.0,16.0,15.99,16.0,1400.0
2008-05-22 12:40:00,16.02,16.11,16.02,16.09,14200.0,16.02,16.11,16.02,16.09,14200.0
2008-05-22 12:45:00,16.06,16.08,16.05,16.08,8600.0,16.06,16.08,16.05,16.08,8600.0
2008-05-22 12:50:00,16.09,16.09,16.0,16.0,12400.0,16.09,16.09,16.0,16.0,12400.0
2008-05-22 12:55:00,16.0,16.09,16.0,16.06,5400.0,16.0,16.09,16.0,16.06,5400.0
2008-05-22 13:00:00,16.05,16.11,16.05,16.11,4000.0,16.05,16.11,16.05,16.11,4000.0
2008-05-22 13:05:00,16.14,16.14,16.08,16.08,7400.0,16.14,16.14,16.08,16.08,7400.0
2008-05-22 13:10:00,16.09,16.09,16.06,16.06,4200.0,16.09,16.09,16.06,16.06,4200.0
2008-05-22 13:15:00,16.04,16.07,16.03,16.04,14800.0,16.04,16.07,16.03,16.04,14800.0
2008-05-22 13:20:00,16.04,16.05,16.03,16.03,6600.0,16.04,16.05,16.03,16.03,6600.0
2008-05-22 13:25:00,16.03,16.05,16.03,16.04,7400.0,16.03,16.05,16.03,16.04,7400.0
2008-05-22 13:30:00,16.04,16.04,16.02,16.03,5400.0,16.04,16.04,16.02,16.03,5400.0
2008-05-22 13:35:00,16.03,16.07,16.01,16.05,5800.0,16.03,16.07,16.01,16.05,5800.0
2008-05-22 13:40:00,16.06,16.06,16.06,16.06,1200.0,16.06,16.06,16.06,16.06,1200.0
2008-05-22 13:45:00,16.06,16.07,16.05,16.07,7600.0,16.06,16.07,16.05,16.07,7600.0
2008-05-22 13:50:00,16.07,16.08,16.06,16.07,5400.0,16.07,16.08,16.06,16.07,5400.0
2008-05-22 13:55:00,16.08,16.08,16.08,16.08,2200.0,16.08,16.08,16.08,16.08,2200.0
2008-05-22 14:00:00,16.08,16.09,16.08,16.08,3400.0,16.08,16.09,16.08,16.08,3400.0
2008-05-22 14:05:00,16.08,16.09,16.06,16.06,10400.0,16.08,16.09,16.06,16.06,10400.0
2008-05-22 14:10:00,16.07,16.07,16.0,16.0,7800.0,16.07,16.07,16.0,16.0,7800.0
2008-05-22 14:15:00,15.99,16.01,15.99,15.99,5400.0,15.99,16.01,15.99,15.99,5400.0
2008-05-22 14:20:00,15.99,15.99,15.97,15.98,5400.0,15.99,15.99,15.97,15.98,5400.0
2008-05-22 14:25:00,15.99,15.99,15.96,15.97,17200.0,15.99,15.99,15.96,15.97,17200.0
2008-05-22 14:30:00,15.97,15.97,15.92,15.92,2800.0,15.97,15.97,15.92,15.92,2800.0
2008-05-22 14:35:00,15.95,15.98,15.94,15.97,16200.0,15.95,15.98,15.94,15.97,16200.0
2008-05-22 14:40:00,15.97,15.97,15.96,15.97,4000.0,15.97,15.97,15.96,15.97,4000.0
2008-05-22 14:45:00,15.97,15.98,15.96,15.97,3800.0,15.97,15.98,15.96,15.97,3800.0
2008-05-22 14:50:00,15.95,15.95,15.87,15.9,13000.0,15.95,15.95,15.87,15.9,13000.0
2008-05-22 14:55:00,15.9,15.92,15.9,15.9,2200.0,15.9,15.92,15.9,15.9,2200.0
2008-05-22 15:00:00,15.92,15.95,15.92,15.95,4200.0,15.92,15.95,15.92,15.95,4200.0
2008-05-22 15:05:00,15.93,15.97,15.93,15.96,10200.0,15.93,15.97,15.93,15.96,10200.0
2008-05-22 15:10:00,15.97,15.97,15.91,15.91,6200.0,15.97,15.97,15.91,15.91,6200.0
2008-05-22 15:15:00,15.93,15.94,15.92,15.92,4200.0,15.93,15.94,15.92,15.92,4200.0
2008-05-22 15:20:00,15.93,15.93,15.88,15.92,14200.0,15.93,15.93,15.88,15.92,14200.0
2008-05-22 15:25:00,15.88,15.89,15.83,15.86,17000.0,15.88,15.89,15.83,15.86,17000.0
2008-05-22 15:30:00,15.86,15.88,15.85,15.88,9600.0,15.86,15.88,15.85,15.88,9600.0
2008-05-22 15:35:00,15.87,15.99,15.87,15.99,25800.0,15.87,15.99,15.87,15.99,25800.0
2008-05-22 15:40:00,15.99,15.99,15.96,15.99,16400.0,15.99,15.99,15.96,15.99,16400.0
2008-05-22 15:45:00,15.99,16.03,15.96,16.0,19000.0,15.99,16.03,15.96,16.0,19000.0
2008-05-22 15:50:00,16.07,16.09,16.05,16.09,21400.0,16.07,16.09,16.05,16.09,21400.0
2008-05-22 15:55:00,16.09,16.09,16.05,16.06,14400.0,16.09,16.09,16.05,16.06,14400.0
2008-05-23 09:30:00,16.13,16.25,15.9,16.18,15600.0,16.13,16.25,15.9,16.18,15600.0
2008-05-23 09:35:00,16.18,16.18,16.06,16.06,2800.0,16.18,16.18,16.06,16.06,2800.0
2008-05-23 09:40:00,16.0,16.0,15.91,15.97,2000.0,16.0,16.0,15.91,15.97,2000.0
2008-05-23 09:45:00,15.95,16.1,15.78,15.87,20000.0,15.95,16.1,15.78,15.87,20000.0
2008-05-23 09:50:00,15.84,15.84,15.77,15.77,9200.0,15.84,15.84,15.77,15.77,9200.0
2008-05-23 09:55:00,15.79,15.83,15.78,15.81,12200.0,15.79,15.83,15.78,15.81,12200.0
2008-05-23 10:00:00,15.81,15.85,15.8,15.84,6200.0,15.81,15.85,15.8,15.84,6200.0
2008-05-23 10:05:00,15.83,15.84,15.83,15.84,600.0,15.83,15.84,15.83,15.84,600.0
2008-05-23 10:10:00,15.83,15.87,15.83,15.87,2400.0,15.83,15.87,15.83,15.87,2400.0
2008-05-23 10:15:00,15.87,15.87,15.84,15.87,1600.0,15.87,15.87,15.84,15.87,1600.0
2008-05-23 10:20:00,15.85,15.87,15.85,15.85,10600.0,15.85,15.87,15.85,15.85,10600.0
2008-05-23 10:25:00,15.84,15.86,15.84,15.84,3800.0,15.84,15.86,15.84,15.84,3800.0
2008-05-23 10:30:00,15.84,15.84,15.8,15.8,3000.0,15.84,15.84,15.8,15.8,3000.0
2008-05-23 10:35:00,15.8,15.8,15.71,15.71,17200.0,15.8,15.8,15.71,15.71,17200.0
2008-05-23 10:40:00,15.71,15.71,15.68,15.71,6200.0,15.71,15.71,15.68,15.71,6200.0
2008-05-23 10:45:00,15.7,15.71,15.62,15.64,3200.0,15.7,15.71,15.62,15.64,3200.0
2008-05-23 10:50:00,15.65,15.65,15.62,15.63,4800.0,15.65,15.65,15.62,15.63,4800.0
2008-05-23 10:55:00,15.62,15.62,15.57,15.58,7200.0,15.62,15.62,15.57,15.58,7200.0
2008-05-23 11:00:00,15.58,15.63,15.56,15.61,7200.0,15.58,15.63,15.56,15.61,7200.0
2008-05-23 11:05:00,15.65,15.65,15.55,15.55,14400.0,15.65,15.65,15.55,15.55,14400.0
2008-05-23 11:10:00,15.55,15.58,15.55,15.56,4600.0,15.55,15.58,15.55,15.56,4600.0
2008-05-23 11:15:00,15.54,15.58,15.53,15.54,3400.0,15.54,15.58,15.53,15.54,3400.0
2008-05-23 11:20:00,15.56,15.59,15.53,15.56,26000.0,15.56,15.59,15.53,15.56,26000.0
2008-05-23 11:25:00,15.56,15.57,15.55,15.57,3800.0,15.56,15.57,15.55,15.57,3800.0
2008-05-23 11:30:00,15.58,15.59,15.53,15.56,11400.0,15.58,15.59,15.53,15.56,11400.0
2008-05-23 11:35:00,15.56,15.56,15.54,15.55,15200.0,15.56,15.56,15.54,15.55,15200.0
2008-05-23 11:40:00,15.55,15.56,15.55,15.55,9600.0,15.55,15.56,15.55,15.55,9600.0
2008-05-23 11:45:00,15.54,15.56,15.53,15.56,8800.0,15.54,15.56,15.53,15.56,8800.0
2008-05-23 11:50:00,15.56,15.56,15.56,15.56,9800.0,15.56,15.56,15.56,15.56,9800.0
2008-05-23 11:55:00,15.56,15.56,15.4,15.45,38600.0,15.56,15.56,15.4,15.45,38600.0
2008-05-23 12:00:00,15.46,15.55,15.46,15.54,18200.0,15.46,15.55,15.46,15.54,18200.0
2008-05-23 12:05:00,15.54,15.55,15.47,15.47,10800.0,15.54,15.55,15.47,15.47,10800.0
2008-05-23 12:10:00,15.47,15.52,15.47,15.52,4800.0,15.47,15.52,15.47,15.52,4800.0
2008-05-23 12:15:00,15.52,15.56,15.52,15.56,7200.0,15.52,15.56,15.52,15.56,7200.0
2008-05-23 12:20:00,15.56,15.56,15.55,15.56,4800.0,15.56,15.56,15.55,15.56,4800.0
2008-05-23 12:25:00,15.56,15.56,15.55,15.56,4000.0,15.56,15.56,15.55,15.56,4000.0
2008-05-23 12:30:00,15.56,15.56,15.55,15.56,7400.0,15.56,15.56,15.55,15.56,7400.0
2008-05-23 12:35:00,15.56,15.56,15.55,15.55,2800.0,15.56,15.56,15.55,15.55,2800.0
2008-05-23 12:40:00,15.55,15.59,15.55,15.55,16400.0,15.55,15.59,15.55,15.55,16400.0
2008-05-23 12:45:00,15.55,15.56,15.55,15.56,7600.0,15.55,15.56,15.55,15.56,7600.0
2008-05-23 12:50:00,15.56,15.56,15.55,15.56,6000.0,15.56,15.56,15.55,15.56,6000.0
2008-05-23 12:55:00,15.56,15.56,15.55,15.55,3800.0,15.56,15.56,15.55,15.55,3800.0
2008-05-23 13:00:00,15.55,15.56,15.55,15.55,7800.0,15.55,15.56,15.55,15.55,7800.0
2008-05-23 13:05:00,15.55,15.55,15.5,15.51,59400.0,15.55,15.55,15.5,15.51,59400.0
2008-05-23 13:10:00,15.5,15.61,15.5,15.5,9800.0,15.5,15.61,15.5,15.5,9800.0
2008-05-23 13:15:00,15.53,15.54,15.5,15.51,10200.0,15.53,15.54,15.5,15.51,10200.0
2008-05-23 13:20:00,15.53,15.56,15.53,15.56,1400.0,15.53,15.56,15.53,15.56,1400.0
2008-05-23 13:25:00,15.55,15.55,15.55,15.55,400.0,15.55,15.55,15.55,15.55,400.0
2008-05-23 13:30:00,15.55,15.76,15.55,15.76,5200.0,15.55,15.76,15.55,15.76,5200.0
2008-05-23 13:35:00,15.6,15.6,15.57,15.57,2800.0,15.6,15.6,15.57,15.57,2800.0
2008-05-23 13:40:00,15.58,15.61,15.58,15.6,6000.0,15.58,15.61,15.58,15.6,6000.0
2008-05-23 13:45:00,15.6,15.6,15.56,15.57,10600.0,15.6,15.6,15.56,15.57,10600.0
2008-05-23 13:50:00,15.57,15.58,15.54,15.56,11600.0,15.57,15.58,15.54,15.56,11600.0
2008-05-23 13:55:00,15.53,15.55,15.49,15.49,17800.0,15.53,15.55,15.49,15.49,17800.0
2008-05-23 14:00:00,15.49,15.51,15.49,15.49,8800.0,15.49,15.51,15.49,15.49,8800.0
2008-05-23 14:05:00,15.5,15.56,15.49,15.49,14400.0,15.5,15.56,15.49,15.49,14400.0
2008-05-23 14:10:00,15.49,15.52,15.48,15.51,5000.0,15.49,15.52,15.48,15.51,5000.0
2008-05-23 14:15:00,15.51,15.52,15.49,15.51,5400.0,15.51,15.52,15.49,15.51,5400.0
2008-05-23 14:20:00,15.51,15.51,15.47,15.49,10800.0,15.51,15.51,15.47,15.49,10800.0
2008-05-23 14:25:00,15.48,15.5,15.47,15.5,7200.0,15.48,15.5,15.47,15.5,7200.0
2008-05-23 14:30:00,15.49,15.51,15.49,15.51,5600.0,15.49,15.51,15.49,15.51,5600.0
2008-05-23 14:35:00,15.5,15.51,15.49,15.51,6600.0,15.5,15.51,15.49,15.51,6600.0
2008-05-23 14:40:00,15.51,15.51,15.49,15.49,4200.0,15.51,15.51,15.49,15.49,4200.0
2008-05-23 14:45:00,15.51,15.51,15.49,15.5,10000.0,15.51,15.51,15.49,15.5,10000.0
2008-05-23 14:50:00,15.5,15.53,15.5,15.52,54000.0,15.5,15.53,15.5,15.52,54000.0
2008-05-23 14:55:00,15.52,15.57,15.49,15.54,76000.0,15.52,15.57,15.49,15.54,76000.0
2008-05-23 15:00:00,15.54,15.55,15.52,15.54,6400.0,15.54,15.55,15.52,15.54,6400.0
2008-05-23 15:05:00,15.52,15.54,15.5,15.53,13000.0,15.52,15.54,15.5,15.53,13000.0
2008-05-23 15:10:00,15.53,15.53,15.49,15.49,19200.0,15.53,15.53,15.49,15.49,19200.0
2008-05-23 15:15:00,15.49,15.52,15.49,15.49,6800.0,15.49,15.52,15.49,15.49,6800.0
2008-05-23 15:20:00,15.5,15.51,15.47,15.49,13800.0,15.5,15.51,15.47,15.49,13800.0
2008-05-23 15:25:00,15.52,15.53,15.49,15.53,6400.0,15.52,15.53,15.49,15.53,6400.0
2008-05-23 15:30:00,15.52,15.53,15.48,15.5,10800.0,15.52,15.53,15.48,15.5,10800.0
2008-05-23 15:35:00,15.49,15.56,15.47,15.52,128200.0,15.49,15.56,15.47,15.52,128200.0
2008-05-23 15:40:00,15.52,15.52,15.47,15.47,35200.0,15.52,15.52,15.47,15.47,35200.0
2008-05-23 15:45:00,15.47,15.55,15.46,15.55,31800.0,15.47,15.55,15.46,15.55,31800.0
2008-05-23 15:50:00,15.52,15.55,15.46,15.53,12600.0,15.52,15.55,15.46,15.53,12600.0
2008-05-23 15:55:00,15.48,15.51,15.43,15.47,21600.0,15.48,15.51,15.43,15.47,21600.0
2008-05-27 09:30:00,15.49,15.6,15.4,15.59,9400.0,15.49,15.6,15.4,15.59,9400.0
2008-05-27 09:35:00,15.54,15.55,15.52,15.55,5000.0,15.54,15.55,15.52,15.55,5000.0
2008-05-27 09:40:00,15.55,15.58,15.53,15.55,8000.0,15.55,15.58,15.53,15.55,8000.0
2008-05-27 09:45:00,15.54,15.55,15.52,15.55,6200.0,15.54,15.55,15.52,15.55,6200.0
2008-05-27 09:50:00,15.55,15.55,15.53,15.54,10400.0,15.55,15.55,15.53,15.54,10400.0
2008-05-27 09:55:00,15.55,15.6,15.54,15.56,13400.0,15.55,15.6,15.54,15.56,13400.0
2008-05-27 10:00:00,15.59,15.62,15.56,15.62,19600.0,15.59,15.62,15.56,15.62,19600.0
2008-05-27 10:05:00,15.62,15.78,15.62,15.75,25000.0,15.62,15.78,15.62,15.75,25000.0
2008-05-27 10:10:00,15.75,15.86,15.73,15.83,27600.0,15.75,15.86,15.73,15.83,27600.0
2008-05-27 10:15:00,15.83,15.88,15.82,15.88,17400.0,15.83,15.88,15.82,15.88,17400.0
2008-05-27 10:20:00,15.88,15.97,15.86,15.86,29400.0,15.88,15.97,15.86,15.86,29400.0
2008-05-27 10:25:00,15.9,15.9,15.8,15.8,6600.0,15.9,15.9,15.8,15.8,6600.0
2008-05-27 10:30:00,15.82,15.91,15.82,15.9,10200.0,15.82,15.91,15.82,15.9,10200.0
2008-05-27 10:35:00,15.9,15.92,15.71,15.72,10800.0,15.9,15.92,15.71,15.72,10800.0
2008-05-27 10:40:00,15.74,15.74,15.71,15.71,800.0,15.74,15.74,15.71,15.71,800.0
2008-05-27 10:45:00,15.73,15.73,15.68,15.68,1600.0,15.73,15.73,15.68,15.68,1600.0
2008-05-27 10:50:00,15.68,15.7,15.67,15.67,2200.0,15.68,15.7,15.67,15.67,2200.0
2008-05-27 10:55:00,15.7,15.7,15.65,15.66,3800.0,15.7,15.7,15.65,15.66,3800.0
2008-05-27 11:00:00,15.67,15.69,15.66,15.68,3800.0,15.67,15.69,15.66,15.68,3800.0
2008-05-27 11:05:00,15.67,15.67,15.63,15.64,5200.0,15.67,15.67,15.63,15.64,5200.0
2008-05-27 11:10:00,15.64,15.64,15.6,15.6,7600.0,15.64,15.64,15.6,15.6,7600.0
2008-05-27 11:15:00,15.6,15.6,15.51,15.53,4800.0,15.6,15.6,15.51,15.53,4800.0
2008-05-27 11:20:00,15.52,15.52,15.48,15.48,5000.0,15.52,15.52,15.48,15.48,5000.0
2008-05-27 11:25:00,15.48,15.48,15.44,15.45,13000.0,15.48,15.48,15.44,15.45,13000.0
2008-05-27 11:30:00,15.46,15.49,15.32,15.32,28000.0,15.46,15.49,15.32,15.32,28000.0
2008-05-27 11:35:00,15.35,15.43,15.35,15.37,9200.0,15.35,15.43,15.35,15.37,9200.0
2008-05-27 11:40:00,15.38,15.46,15.38,15.46,6600.0,15.38,15.46,15.38,15.46,6600.0
2008-05-27 11:45:00,15.48,15.49,15.45,15.45,4200.0,15.48,15.49,15.45,15.45,4200.0
2008-05-27 11:50:00,15.45,15.45,15.4,15.42,2200.0,15.45,15.45,15.4,15.42,2200.0
2008-05-27 11:55:00,15.42,15.42,15.42,15.42,0.0,15.42,15.42,15.42,15.42,0.0
2008-05-27 12:00:00,15.43,15.43,15.38,15.4,6600.0,15.43,15.43,15.38,15.4,6600.0
2008-05-27 12:05:00,15.4,15.4,15.35,15.36,8200.0,15.4,15.4,15.35,15.36,8200.0
2008-05-27 12:10:00,15.36,15.36,15.36,15.36,1400.0,15.36,15.36,15.36,15.36,1400.0
2008-05-27 12:15:00,15.38,15.38,15.35,15.35,9800.0,15.38,15.38,15.35,15.35,9800.0
2008-05-27 12:20:00,15.35,15.35,15.3,15.3,9000.0,15.35,15.35,15.3,15.3,9000.0
2008-05-27 12:25:00,15.33,15.33,15.29,15.29,5200.0,15.33,15.33,15.29,15.29,5200.0
2008-05-27 12:30:00,15.3,15.3,15.25,15.27,6000.0,15.3,15.3,15.25,15.27,6000.0
2008-05-27 12:35:00,15.27,15.3,15.27,15.28,9000.0,15.27,15.3,15.27,15.28,9000.0
2008-05-27 12:40:00,15.3,15.3,15.3,15.3,16200.0,15.3,15.3,15.3,15.3,16200.0
2008-05-27 12:45:00,15.3,15.3,15.29,15.29,11600.0,15.3,15.3,15.29,15.29,11600.0
2008-05-27 12:50:00,15.29,15.3,15.29,15.29,11600.0,15.29,15.3,15.29,15.29,11600.0
2008-05-27 12:55:00,15.29,15.3,15.29,15.3,12000.0,15.29,15.3,15.29,15.3,12000.0
2008-05-27 13:00:00,15.3,15.3,15.28,15.29,9000.0,15.3,15.3,15.28,15.29,9000.0
2008-05-27 13:05:00,15.29,15.3,15.26,15.3,4000.0,15.29,15.3,15.26,15.3,4000.0
2008-05-27 13:10:00,15.3,15.3,15.3,15.3,1200.0,15.3,15.3,15.3,15.3,1200.0
2008-05-27 13:15:00,15.3,15.35,15.3,15.33,18400.0,15.3,15.35,15.3,15.33,18400.0
2008-05-27 13:20:00,15.31,15.36,15.3,15.36,37600.0,15.31,15.36,15.3,15.36,37600.0
2008-05-27 13:25:00,15.35,15.36,15.35,15.36,51800.0,15.35,15.36,15.35,15.36,51800.0
2008-05-27 13:30:00,15.36,15.37,15.35,15.36,4400.0,15.36,15.37,15.35,15.36,4400.0
2008-05-27 13:35:00,15.35,15.35,15.31,15.34,31200.0,15.35,15.35,15.31,15.34,31200.0
2008-05-27 13:40:00,15.33,15.33,15.31,15.32,15800.0,15.33,15.33,15.31,15.32,15800.0
2008-05-27 13:45:00,15.33,15.35,15.33,15.35,4200.0,15.33,15.35,15.33,15.35,4200.0
2008-05-27 13:50:00,15.34,15.35,15.34,15.35,2000.0,15.34,15.35,15.34,15.35,2000.0
2008-05-27 13:55:00,15.35,15.35,15.31,15.35,408400.0,15.35,15.35,15.31,15.35,408400.0
2008-05-27 14:00:00,15.32,15.32,15.3,15.31,17800.0,15.32,15.32,15.3,15.31,17800.0
2008-05-27 14:05:00,15.31,15.31,15.29,15.29,11200.0,15.31,15.31,15.29,15.29,11200.0
2008-05-27 14:10:00,15.3,15.3,15.29,15.3,3600.0,15.3,15.3,15.29,15.3,3600.0
2008-05-27 14:15:00,15.3,15.3,15.29,15.29,2400.0,15.3,15.3,15.29,15.29,2400.0
2008-05-27 14:20:00,15.28,15.28,15.15,15.22,26400.0,15.28,15.28,15.15,15.22,26400.0
2008-05-27 14:25:00,15.22,15.3,15.2,15.2,33200.0,15.22,15.3,15.2,15.2,33200.0
2008-05-27 14:30:00,15.21,15.22,15.2,15.2,8800.0,15.21,15.22,15.2,15.2,8800.0
2008-05-27 14:35:00,15.21,15.3,15.2,15.29,10600.0,15.21,15.3,15.2,15.29,10600.0
2008-05-27 14:40:00,15.3,15.3,15.3,15.3,12000.0,15.3,15.3,15.3,15.3,12000.0
2008-05-27 14:45:00,15.31,15.33,15.31,15.33,8000.0,15.31,15.33,15.31,15.33,8000.0
2008-05-27 14:50:00,15.33,15.33,15.31,15.33,6000.0,15.33,15.33,15.31,15.33,6000.0
2008-05-27 14:55:00,15.31,15.33,15.31,15.33,14600.0,15.31,15.33,15.31,15.33,14600.0
2008-05-27 15:00:00,15.33,15.33,15.32,15.33,12400.0,15.33,15.33,15.32,15.33,12400.0
2008-05-27 15:05:00,15.33,15.4,15.33,15.36,17200.0,15.33,15.4,15.33,15.36,17200.0
2008-05-27 15:10:00,15.36,15.36,15.33,15.33,307200.0,15.36,15.36,15.33,15.33,307200.0
2008-05-27 15:15:00,15.34,15.35,15.33,15.35,13600.0,15.34,15.35,15.33,15.35,13600.0
2008-05-27 15:20:00,15.35,15.35,15.34,15.35,72400.0,15.35,15.35,15.34,15.35,72400.0
2008-05-27 15:25:00,15.34,15.35,15.31,15.35,12000.0,15.34,15.35,15.31,15.35,12000.0
2008-05-27 15:30:00,15.35,15.35,15.33,15.33,9400.0,15.35,15.35,15.33,15.33,9400.0
2008-05-27 15:35:00,15.35,15.35,15.33,15.35,16400.0,15.35,15.35,15.33,15.35,16400.0
2008-05-27 15:40:00,15.35,15.35,15.34,15.34,16800.0,15.35,15.35,15.34,15.34,16800.0
2008-05-27 15:45:00,15.34,15.35,15.33,15.33,17200.0,15.34,15.35,15.33,15.33,17200.0
2008-05-27 15:50:00,15.34,15.35,15.28,15.28,30400.0,15.34,15.35,15.28,15.28,30400.0
2008-05-27 15:55:00,15.28,15.3,15.25,15.3,333000.0,15.28,15.3,15.25,15.3,333000.0
2008-05-28 09:30:00,15.4,15.55,15.26,15.34,63400.0,15.4,15.55,15.26,15.34,63400.0
2008-05-28 09:35:00,15.34,15.46,15.34,15.42,13800.0,15.34,15.46,15.34,15.42,13800.0
2008-05-28 09:40:00,15.42,15.42,15.38,15.38,2400.0,15.42,15.42,15.38,15.38,2400.0
2008-05-28 09:45:00,15.36,15.42,15.36,15.4,4600.0,15.36,15.42,15.36,15.4,4600.0
2008-05-28 09:50:00,15.44,15.45,15.4,15.43,15400.0,15.44,15.45,15.4,15.43,15400.0
2008-05-28 09:55:00,15.44,15.44,15.28,15.32,9000.0,15.44,15.44,15.28,15.32,9000.0
2008-05-28 10:00:00,15.29,15.33,15.25,15.27,8800.0,15.29,15.33,15.25,15.27,8800.0
2008-05-28 10:05:00,15.27,15.31,15.21,15.29,18800.0,15.27,15.31,15.21,15.29,18800.0
2008-05-28 10:10:00,15.3,15.3,14.91,15.13,314400.0,15.3,15.3,14.91,15.13,314400.0
2008-05-28 10:15:00,15.2,15.2,15.02,15.02,9600.0,15.2,15.2,15.02,15.02,9600.0
2008-05-28 10:20:00,15.08,15.15,15.04,15.15,4400.0,15.08,15.15,15.04,15.15,4400.0
2008-05-28 10:25:00,15.11,15.17,15.1,15.16,4200.0,15.11,15.17,15.1,15.16,4200.0
2008-05-28 10:30:00,15.15,15.18,14.86,14.97,58600.0,15.15,15.18,14.86,14.97,58600.0
2008-05-28 10:35:00,14.96,15.1,14.96,15.04,16000.0,14.96,15.1,14.96,15.04,16000.0
2008-05-28 10:40:00,15.06,15.18,15.06,15.18,3400.0,15.06,15.18,15.06,15.18,3400.0
2008-05-28 10:45:00,15.15,15.26,15.13,15.22,6800.0,15.15,15.26,15.13,15.22,6800.0
2008-05-28 10:50:00,15.29,15.3,15.17,15.19,13000.0,15.29,15.3,15.17,15.19,13000.0
2008-05-28 10:55:00,15.2,15.21,15.1,15.19,9000.0,15.2,15.21,15.1,15.19,9000.0
2008-05-28 11:00:00,15.2,15.25,15.2,15.24,1600.0,15.2,15.25,15.2,15.24,1600.0
2008-05-28 11:05:00,15.23,15.27,15.22,15.23,14400.0,15.23,15.27,15.22,15.23,14400.0
2008-05-28 11:10:00,15.22,15.25,15.18,15.18,6200.0,15.22,15.25,15.18,15.18,6200.0
2008-05-28 11:15:00,15.21,15.24,15.2,15.24,5600.0,15.21,15.24,15.2,15.24,5600.0
2008-05-28 11:20:00,15.24,15.29,15.24,15.28,9800.0,15.24,15.29,15.24,15.28,9800.0
2008-05-28 11:25:00,15.24,15.24,15.14,15.21,4400.0,15.24,15.24,15.14,15.21,4400.0
2008-05-28 11:30:00,15.22,15.24,15.15,15.22,8000.0,15.22,15.24,15.15,15.22,8000.0
2008-05-28 11:35:00,15.23,15.24,15.22,15.24,3600.0,15.23,15.24,15.22,15.24,3600.0
2008-05-28 11:40:00,15.24,15.31,15.22,15.31,5200.0,15.24,15.31,15.22,15.31,5200.0
2008-05-28 11:45:00,15.31,15.31,15.28,15.28,5000.0,15.31,15.31,15.28,15.28,5000.0
2008-05-28 11:50:00,15.28,15.31,15.28,15.31,7800.0,15.28,15.31,15.28,15.31,7800.0
2008-05-28 11:55:00,15.29,15.31,15.28,15.3,3600.0,15.29,15.31,15.28,15.3,3600.0
2008-05-28 12:00:00,15.3,15.3,15.24,15.26,12400.0,15.3,15.3,15.24,15.26,12400.0
2008-05-28 12:05:00,15.27,15.43,15.27,15.4,11400.0,15.27,15.43,15.27,15.4,11400.0
2008-05-28 12:10:00,15.43,15.45,15.41,15.45,9200.0,15.43,15.45,15.41,15.45,9200.0
2008-05-28 12:15:00,15.45,15.53,15.45,15.53,5400.0,15.45,15.53,15.45,15.53,5400.0
2008-05-28 12:20:00,15.54,15.68,15.53,15.53,29600.0,15.54,15.68,15.53,15.53,29600.0
2008-05-28 12:25:00,15.53,15.53,15.3,15.42,32000.0,15.53,15.53,15.3,15.42,32000.0
2008-05-28 12:30:00,15.43,15.59,15.43,15.57,9600.0,15.43,15.59,15.43,15.57,9600.0
2008-05-28 12:35:00,15.56,15.56,15.44,15.44,17800.0,15.56,15.56,15.44,15.44,17800.0
2008-05-28 12:40:00,15.44,15.44,15.33,15.38,11600.0,15.44,15.44,15.33,15.38,11600.0
2008-05-28 12:45:00,15.39,15.63,15.33,15.6,23800.0,15.39,15.63,15.33,15.6,23800.0
2008-05-28 12:50:00,15.58,15.62,15.38,15.54,10200.0,15.58,15.62,15.38,15.54,10200.0
2008-05-28 12:55:00,15.53,15.59,15.4,15.47,6600.0,15.53,15.59,15.4,15.47,6600.0
2008-05-28 13:00:00,15.44,15.47,15.41,15.44,5800.0,15.44,15.47,15.41,15.44,5800.0
2008-05-28 13:05:00,15.47,15.53,15.44,15.44,9600.0,15.47,15.53,15.44,15.44,9600.0
2008-05-28 13:10:00,15.44,15.52,15.44,15.47,13200.0,15.44,15.52,15.44,15.47,13200.0
2008-05-28 13:15:00,15.47,15.49,15.46,15.49,1000.0,15.47,15.49,15.46,15.49,1000.0
2008-05-28 13:20:00,15.49,15.51,15.4,15.5,13400.0,15.49,15.51,15.4,15.5,13400.0
2008-05-28 13:25:00,15.43,15.5,15.43,15.5,1800.0,15.43,15.5,15.43,15.5,1800.0
2008-05-28 13:30:00,15.51,15.59,15.51,15.55,22000.0,15.51,15.59,15.51,15.55,22000.0
2008-05-28 13:35:00,15.55,15.55,15.52,15.52,2000.0,15.55,15.55,15.52,15.52,2000.0
2008-05-28 13:40:00,15.54,15.58,15.51,15.57,27600.0,15.54,15.58,15.51,15.57,27600.0
2008-05-28 13:45:00,15.58,15.63,15.57,15.59,12400.0,15.58,15.63,15.57,15.59,12400.0
2008-05-28 13:50:00,15.59,15.75,15.58,15.63,22200.0,15.59,15.75,15.58,15.63,22200.0
2008-05-28 13:55:00,15.65,15.72,15.61,15.67,10600.0,15.65,15.72,15.61,15.67,10600.0
2008-05-28 14:00:00,15.67,15.72,15.67,15.72,6400.0,15.67,15.72,15.67,15.72,6400.0
2008-05-28 14:05:00,15.7,15.77,15.7,15.74,7800.0,15.7,15.77,15.7,15.74,7800.0
2008-05-28 14:10:00,15.74,15.78,15.74,15.78,7200.0,15.74,15.78,15.74,15.78,7200.0
2008-05-28 14:15:00,15.74,15.77,15.72,15.72,3800.0,15.74,15.77,15.72,15.72,3800.0
2008-05-28 14:20:00,15.72,15.73,15.65,15.66,4000.0,15.72,15.73,15.65,15.66,4000.0
2008-05-28 14:25:00,15.65,15.67,15.61,15.61,5200.0,15.65,15.67,15.61,15.61,5200.0
2008-05-28 14:30:00,15.63,15.65,15.62,15.65,7600.0,15.63,15.65,15.62,15.65,7600.0
2008-05-28 14:35:00,15.63,15.64,15.59,15.64,11000.0,15.63,15.64,15.59,15.64,11000.0
2008-05-28 14:40:00,15.63,15.67,15.63,15.67,2200.0,15.63,15.67,15.63,15.67,2200.0
2008-05-28 14:45:00,15.68,15.76,15.65,15.65,12600.0,15.68,15.76,15.65,15.65,12600.0
2008-05-28 14:50:00,15.65,15.66,15.65,15.65,2200.0,15.65,15.66,15.65,15.65,2200.0
2008-05-28 14:55:00,15.65,15.65,15.61,15.65,6200.0,15.65,15.65,15.61,15.65,6200.0
2008-05-28 15:00:00,15.65,15.69,15.65,15.66,14200.0,15.65,15.69,15.65,15.66,14200.0
2008-05-28 15:05:00,15.65,15.74,15.65,15.74,2800.0,15.65,15.74,15.65,15.74,2800.0
2008-05-28 15:10:00,15.74,15.76,15.7,15.76,11200.0,15.74,15.76,15.7,15.76,11200.0
2008-05-28 15:15:00,15.76,15.79,15.73,15.79,7000.0,15.76,15.79,15.73,15.79,7000.0
2008-05-28 15:20:00,15.78,15.78,15.76,15.78,3600.0,15.78,15.78,15.76,15.78,3600.0
2008-05-28 15:25:00,15.78,15.79,15.72,15.75,22600.0,15.78,15.79,15.72,15.75,22600.0
2008-05-28 15:30:00,15.77,15.78,15.75,15.77,4200.0,15.77,15.78,15.75,15.77,4200.0
2008-05-28 15:35:00,15.78,15.78,15.75,15.76,16200.0,15.78,15.78,15.75,15.76,16200.0
2008-05-28 15:40:00,15.76,15.9,15.76,15.87,232000.0,15.76,15.9,15.76,15.87,232000.0
2008-05-28 15:45:00,15.86,15.95,15.85,15.94,22800.0,15.86,15.95,15.85,15.94,22800.0
2008-05-28 15:50:00,15.97,16.04,15.94,16.03,40600.0,15.97,16.04,15.94,16.03,40600.0
2008-05-28 15:55:00,16.03,16.06,16.0,16.06,67400.0,16.03,16.06,16.0,16.06,67400.0
2008-05-29 09:30:00,15.88,16.32,15.88,16.32,14800.0,15.88,16.32,15.88,16.32,14800.0
2008-05-29 09:35:00,16.35,16.57,16.35,16.5,98400.0,16.35,16.57,16.35,16.5,98400.0
2008-05-29 09:40:00,16.5,16.66,16.49,16.52,33800.0,16.5,16.66,16.49,16.52,33800.0
2008-05-29 09:45:00,16.52,16.55,16.48,16.49,44600.0,16.52,16.55,16.48,16.49,44600.0
2008-05-29 09:50:00,16.5,16.58,16.47,16.5,70800.0,16.5,16.58,16.47,16.5,70800.0
2008-05-29 09:55:00,16.5,16.5,16.39,16.39,24600.0,16.5,16.5,16.39,16.39,24600.0
2008-05-29 10:00:00,16.39,16.42,16.17,16.17,38800.0,16.39,16.42,16.17,16.17,38800.0
2008-05-29 10:05:00,16.21,16.23,16.19,16.23,23200.0,16.21,16.23,16.19,16.23,23200.0
2008-05-29 10:10:00,16.23,16.27,16.21,16.22,17600.0,16.23,16.27,16.21,16.22,17600.0
2008-05-29 10:15:00,16.25,16.49,16.25,16.49,17200.0,16.25,16.49,16.25,16.49,17200.0
2008-05-29 10:20:00,16.49,16.57,16.48,16.54,16800.0,16.49,16.57,16.48,16.54,16800.0
2008-05-29 10:25:00,16.57,16.57,16.53,16.53,10400.0,16.57,16.57,16.53,16.53,10400.0
2008-05-29 10:30:00,16.53,16.53,16.21,16.25,59000.0,16.53,16.53,16.21,16.25,59000.0
2008-05-29 10:35:00,16.25,16.38,16.18,16.25,26000.0,16.25,16.38,16.18,16.25,26000.0
2008-05-29 10:40:00,16.26,16.27,16.13,16.16,43600.0,16.26,16.27,16.13,16.16,43600.0
2008-05-29 10:45:00,16.17,16.33,16.15,16.33,64000.0,16.17,16.33,16.15,16.33,64000.0
2008-05-29 10:50:00,16.34,16.34,16.32,16.34,6800.0,16.34,16.34,16.32,16.34,6800.0
2008-05-29 10:55:00,16.32,16.32,16.29,16.29,8800.0,16.32,16.32,16.29,16.29,8800.0
2008-05-29 11:00:00,16.25,16.28,16.25,16.28,5200.0,16.25,16.28,16.25,16.28,5200.0
2008-05-29 11:05:00,16.27,16.27,16.18,16.18,41400.0,16.27,16.27,16.18,16.18,41400.0
2008-05-29 11:10:00,16.18,16.25,16.18,16.23,12400.0,16.18,16.25,16.18,16.23,12400.0
2008-05-29 11:15:00,16.27,16.27,16.25,16.26,2400.0,16.27,16.27,16.25,16.26,2400.0
2008-05-29 11:20:00,16.23,16.25,16.23,16.23,2400.0,16.23,16.25,16.23,16.23,2400.0
2008-05-29 11:25:00,16.2,16.22,16.2,16.2,18000.0,16.2,16.22,16.2,16.2,18000.0
2008-05-29 11:30:00,16.2,16.26,16.2,16.25,8200.0,16.2,16.26,16.2,16.25,8200.0
2008-05-29 11:35:00,16.25,16.25,16.21,16.23,9000.0,16.25,16.25,16.21,16.23,9000.0
2008-05-29 11:40:00,16.24,16.25,16.23,16.25,5000.0,16.24,16.25,16.23,16.25,5000.0
2008-05-29 11:45:00,16.23,16.26,16.23,16.25,4600.0,16.23,16.26,16.23,16.25,4600.0
2008-05-29 11:50:00,16.26,16.34,16.25,16.34,16600.0,16.26,16.34,16.25,16.34,16600.0
2008-05-29 11:55:00,16.29,16.33,16.29,16.32,5800.0,16.29,16.33,16.29,16.32,5800.0
2008-05-29 12:00:00,16.31,16.33,16.3,16.3,4600.0,16.31,16.33,16.3,16.3,4600.0
2008-05-29 12:05:00,16.33,16.34,16.3,16.3,4200.0,16.33,16.34,16.3,16.3,4200.0
2008-05-29 12:10:00,16.3,16.37,16.3,16.36,5800.0,16.3,16.37,16.3,16.36,5800.0
2008-05-29 12:15:00,16.34,16.39,16.33,16.36,9200.0,16.34,16.39,16.33,16.36,9200.0
2008-05-29 12:20:00,16.35,16.38,16.35,16.38,2600.0,16.35,16.38,16.35,16.38,2600.0
2008-05-29 12:25:00,16.38,16.4,16.38,16.38,3400.0,16.38,16.4,16.38,16.38,3400.0
2008-05-29 12:30:00,16.39,16.44,16.38,16.42,20000.0,16.39,16.44,16.38,16.42,20000.0
2008-05-29 12:35:00,16.43,16.5,16.43,16.5,7000.0,16.43,16.5,16.43,16.5,7000.0
2008-05-29 12:40:00,16.52,16.56,16.5,16.55,16800.0,16.52,16.56,16.5,16.55,16800.0
2008-05-29 12:45:00,16.52,16.56,16.5,16.5,27000.0,16.52,16.56,16.5,16.5,27000.0
2008-05-29 12:50:00,16.5,16.52,16.49,16.5,12000.0,16.5,16.52,16.49,16.5,12000.0
2008-05-29 12:55:00,16.5,16.55,16.5,16.55,8600.0,16.5,16.55,16.5,16.55,8600.0
2008-05-29 13:00:00,16.56,16.63,16.55,16.63,30000.0,16.56,16.63,16.55,16.63,30000.0
2008-05-29 13:05:00,16.62,16.63,16.56,16.63,18800.0,16.62,16.63,16.56,16.63,18800.0
2008-05-29 13:10:00,16.63,16.63,16.57,16.61,14000.0,16.63,16.63,16.57,16.61,14000.0
2008-05-29 13:15:00,16.6,16.6,16.58,16.6,10000.0,16.6,16.6,16.58,16.6,10000.0
2008-05-29 13:20:00,16.58,16.58,16.54,16.55,17600.0,16.58,16.58,16.54,16.55,17600.0
2008-05-29 13:25:00,16.56,16.62,16.54,16.62,20800.0,16.56,16.62,16.54,16.62,20800.0
2008-05-29 13:30:00,16.61,16.65,16.59,16.63,34000.0,16.61,16.65,16.59,16.63,34000.0
2008-05-29 13:35:00,16.63,16.68,16.62,16.68,12200.0,16.63,16.68,16.62,16.68,12200.0
2008-05-29 13:40:00,16.68,16.7,16.67,16.68,12200.0,16.68,16.7,16.67,16.68,12200.0
2008-05-29 13:45:00,16.66,16.69,16.65,16.69,4200.0,16.66,16.69,16.65,16.69,4200.0
2008-05-29 13:50:00,16.67,16.68,16.59,16.6,7400.0,16.67,16.68,16.59,16.6,7400.0
2008-05-29 13:55:00,16.6,16.63,16.48,16.48,40800.0,16.6,16.63,16.48,16.48,40800.0
2008-05-29 14:00:00,16.53,16.53,16.43,16.51,31800.0,16.53,16.53,16.43,16.51,31800.0
2008-05-29 14:05:00,16.5,16.55,16.5,16.55,14400.0,16.5,16.55,16.5,16.55,14400.0
2008-05-29 14:10:00,16.55,16.58,16.54,16.55,7600.0,16.55,16.58,16.54,16.55,7600.0
2008-05-29 14:15:00,16.58,16.61,16.57,16.61,4400.0,16.58,16.61,16.57,16.61,4400.0
2008-05-29 14:20:00,16.61,16.61,16.6,16.61,3400.0,16.61,16.61,16.6,16.61,3400.0
2008-05-29 14:25:00,16.6,16.61,16.6,16.61,63400.0,16.6,16.61,16.6,16.61,63400.0
2008-05-29 14:30:00,16.61,16.65,16.59,16.6,20400.0,16.61,16.65,16.59,16.6,20400.0
2008-05-29 14:35:00,16.6,16.61,16.6,16.6,13400.0,16.6,16.61,16.6,16.6,13400.0
2008-05-29 14:40:00,16.6,16.66,16.6,16.65,12400.0,16.6,16.66,16.6,16.65,12400.0
2008-05-29 14:45:00,16.66,16.68,16.64,16.64,8600.0,16.66,16.68,16.64,16.64,8600.0
2008-05-29 14:50:00,16.64,16.68,16.63,16.67,35200.0,16.64,16.68,16.63,16.67,35200.0
2008-05-29 14:55:00,16.67,16.67,16.58,16.58,11000.0,16.67,16.67,16.58,16.58,11000.0
2008-05-29 15:00:00,16.58,16.61,16.58,16.61,10600.0,16.58,16.61,16.58,16.61,10600.0
2008-05-29 15:05:00,16.6,16.64,16.6,16.61,14600.0,16.6,16.64,16.6,16.61,14600.0
2008-05-29 15:10:00,16.61,16.65,16.61,16.64,11000.0,16.61,16.65,16.61,16.64,11000.0
2008-05-29 15:15:00,16.65,16.65,16.62,16.64,38800.0,16.65,16.65,16.62,16.64,38800.0
2008-05-29 15:20:00,16.63,16.65,16.6,16.6,37200.0,16.63,16.65,16.6,16.6,37200.0
2008-05-29 15:25:00,16.61,16.66,16.6,16.66,18600.0,16.61,16.66,16.6,16.66,18600.0
2008-05-29 15:30:00,16.66,16.68,16.64,16.67,30600.0,16.66,16.68,16.64,16.67,30600.0
2008-05-29 15:35:00,16.65,16.67,16.63,16.67,29600.0,16.65,16.67,16.63,16.67,29600.0
2008-05-29 15:40:00,16.67,16.75,16.66,16.73,27800.0,16.67,16.75,16.66,16.73,27800.0
2008-05-29 15:45:00,16.72,16.83,16.72,16.75,52000.0,16.72,16.83,16.72,16.75,52000.0
2008-05-29 15:50:00,16.73,16.73,16.63,16.7,33200.0,16.73,16.73,16.63,16.7,33200.0
2008-05-29 15:55:00,16.68,16.7,16.63,16.66,29200.0,16.68,16.7,16.63,16.66,29200.0
2008-05-30 09:30:00,16.52,16.79,16.13,16.17,134000.0,16.52,16.79,16.13,16.17,134000.0
2008-05-30 09:35:00,16.33,16.95,16.17,16.5,83400.0,16.33,16.95,16.17,16.5,83400.0
2008-05-30 09:40:00,16.5,16.58,16.36,16.58,94600.0,16.5,16.58,16.36,16.58,94600.0
2008-05-30 09:45:00,16.55,16.58,16.49,16.55,14000.0,16.55,16.58,16.49,16.55,14000.0
2008-05-30 09:50:00,16.54,16.54,16.38,16.38,12800.0,16.54,16.54,16.38,16.38,12800.0
2008-05-30 09:55:00,16.39,16.52,16.16,16.16,79000.0,16.39,16.52,16.16,16.16,79000.0
2008-05-30 10:00:00,16.16,16.29,15.89,15.89,97200.0,16.16,16.29,15.89,15.89,97200.0
2008-05-30 10:05:00,15.91,16.35,15.9,15.99,89800.0,15.91,16.35,15.9,15.99,89800.0
2008-05-30 10:10:00,15.99,16.02,15.93,15.95,38800.0,15.99,16.02,15.93,15.95,38800.0
2008-05-30 10:15:00,15.96,16.0,15.96,15.99,17800.0,15.96,16.0,15.96,15.99,17800.0
2008-05-30 10:20:00,16.0,16.15,15.99,16.03,15000.0,16.0,16.15,15.99,16.03,15000.0
2008-05-30 10:25:00,16.02,16.06,15.98,16.03,31000.0,16.02,16.06,15.98,16.03,31000.0
2008-05-30 10:30:00,16.04,16.04,16.0,16.01,5800.0,16.04,16.04,16.0,16.01,5800.0
2008-05-30 10:35:00,16.01,16.01,15.98,15.98,10600.0,16.01,16.01,15.98,15.98,10600.0
2008-05-30 10:40:00,15.98,16.02,15.97,15.99,15600.0,15.98,16.02,15.97,15.99,15600.0
2008-05-30 10:45:00,16.0,16.02,15.97,15.97,10800.0,16.0,16.02,15.97,15.97,10800.0
2008-05-30 10:50:00,15.97,16.0,15.9,15.9,22400.0,15.97,16.0,15.9,15.9,22400.0
2008-05-30 10:55:00,15.9,15.95,15.81,15.86,24400.0,15.9,15.95,15.81,15.86,24400.0
2008-05-30 11:00:00,15.86,15.87,15.76,15.79,21200.0,15.86,15.87,15.76,15.79,21200.0
2008-05-30 11:05:00,15.8,16.05,15.76,15.88,42000.0,15.8,16.05,15.76,15.88,42000.0
2008-05-30 11:10:00,15.86,15.87,15.78,15.78,9800.0,15.86,15.87,15.78,15.78,9800.0
2008-05-30 11:15:00,15.77,15.8,15.77,15.8,15400.0,15.77,15.8,15.77,15.8,15400.0
2008-05-30 11:20:00,15.8,15.85,15.78,15.84,18000.0,15.8,15.85,15.78,15.84,18000.0
2008-05-30 11:25:00,15.84,15.87,15.81,15.83,3200.0,15.84,15.87,15.81,15.83,3200.0
2008-05-30 11:30:00,15.86,15.86,15.83,15.86,5200.0,15.86,15.86,15.83,15.86,5200.0
2008-05-30 11:35:00,15.86,15.97,15.84,15.97,19200.0,15.86,15.97,15.84,15.97,19200.0
2008-05-30 11:40:00,15.97,16.13,15.97,16.13,24000.0,15.97,16.13,15.97,16.13,24000.0
2008-05-30 11:45:00,16.05,16.13,16.05,16.09,5400.0,16.05,16.13,16.05,16.09,5400.0
2008-05-30 11:50:00,16.09,16.13,16.09,16.13,9000.0,16.09,16.13,16.09,16.13,9000.0
2008-05-30 11:55:00,16.13,16.15,16.11,16.15,18200.0,16.13,16.15,16.11,16.15,18200.0
2008-05-30 12:00:00,16.14,16.18,16.14,16.18,5000.0,16.14,16.18,16.14,16.18,5000.0
2008-05-30 12:05:00,16.2,16.52,16.2,16.49,77200.0,16.2,16.52,16.2,16.49,77200.0
2008-05-30 12:10:00,16.49,16.52,16.47,16.49,41200.0,16.49,16.52,16.47,16.49,41200.0
2008-05-30 12:15:00,16.49,16.5,16.46,16.5,12600.0,16.49,16.5,16.46,16.5,12600.0
2008-05-30 12:20:00,16.49,16.52,16.48,16.5,26200.0,16.49,16.52,16.48,16.5,26200.0
2008-05-30 12:25:00,16.5,16.51,16.48,16.49,63400.0,16.5,16.51,16.48,16.49,63400.0
2008-05-30 12:30:00,16.5,16.55,16.49,16.54,17000.0,16.5,16.55,16.49,16.54,17000.0
2008-05-30 12:35:00,16.54,16.55,16.54,16.54,5800.0,16.54,16.55,16.54,16.54,5800.0
2008-05-30 12:40:00,16.55,16.59,16.55,16.58,11400.0,16.55,16.59,16.55,16.58,11400.0
2008-05-30 12:45:00,16.57,16.58,16.52,16.53,9600.0,16.57,16.58,16.52,16.53,9600.0
2008-05-30 12:50:00,16.53,16.6,16.53,16.6,38200.0,16.53,16.6,16.53,16.6,38200.0
2008-05-30 12:55:00,16.55,16.55,16.5,16.5,26400.0,16.55,16.55,16.5,16.5,26400.0
2008-05-30 13:00:00,16.51,16.57,16.51,16.57,6800.0,16.51,16.57,16.51,16.57,6800.0
2008-05-30 13:05:00,16.57,16.58,16.55,16.57,10200.0,16.57,16.58,16.55,16.57,10200.0
2008-05-30 13:10:00,16.57,16.59,16.55,16.58,34400.0,16.57,16.59,16.55,16.58,34400.0
2008-05-30 13:15:00,16.57,16.59,16.56,16.58,8400.0,16.57,16.59,16.56,16.58,8400.0
2008-05-30 13:20:00,16.58,16.59,16.58,16.59,1800.0,16.58,16.59,16.58,16.59,1800.0
2008-05-30 13:25:00,16.59,16.63,16.58,16.61,13400.0,16.59,16.63,16.58,16.61,13400.0
2008-05-30 13:30:00,16.59,16.59,16.59,16.59,1000.0,16.59,16.59,16.59,16.59,1000.0
2008-05-30 13:35:00,16.59,16.59,16.59,16.59,600.0,16.59,16.59,16.59,16.59,600.0
2008-05-30 13:40:00,16.59,16.59,16.55,16.55,2800.0,16.59,16.59,16.55,16.55,2800.0
2008-05-30 13:45:00,16.54,16.54,16.52,16.52,3200.0,16.54,16.54,16.52,16.52,3200.0
2008-05-30 13:50:00,16.52,16.53,16.39,16.5,19000.0,16.52,16.53,16.39,16.5,19000.0
2008-05-30 13:55:00,16.5,16.5,16.5,16.5,1800.0,16.5,16.5,16.5,16.5,1800.0
2008-05-30 14:00:00,16.5,16.5,16.5,16.5,6200.0,16.5,16.5,16.5,16.5,6200.0
2008-05-30 14:05:00,16.5,16.5,16.5,16.5,15200.0,16.5,16.5,16.5,16.5,15200.0
2008-05-30 14:10:00,16.5,16.55,16.49,16.52,61800.0,16.5,16.55,16.49,16.52,61800.0
2008-05-30 14:15:00,16.5,16.6,16.5,16.57,254800.0,16.5,16.6,16.5,16.57,254800.0
2008-05-30 14:20:00,16.58,16.6,16.51,16.52,11800.0,16.58,16.6,16.51,16.52,11800.0
2008-05-30 14:25:00,16.51,16.55,16.51,16.54,22400.0,16.51,16.55,16.51,16.54,22400.0
2008-05-30 14:30:00,16.54,16.55,16.45,16.48,101800.0,16.54,16.55,16.45,16.48,101800.0
2008-05-30 14:35:00,16.48,16.49,16.47,16.48,6200.0,16.48,16.49,16.47,16.48,6200.0
2008-05-30 14:40:00,16.49,16.5,16.46,16.5,10400.0,16.49,16.5,16.46,16.5,10400.0
2008-05-30 14:45:00,16.5,16.5,16.41,16.5,69000.0,16.5,16.5,16.41,16.5,69000.0
2008-05-30 14:50:00,16.48,16.53,16.48,16.53,17800.0,16.48,16.53,16.48,16.53,17800.0
2008-05-30 14:55:00,16.55,16.58,16.5,16.58,8400.0,16.55,16.58,16.5,16.58,8400.0
2008-05-30 15:00:00,16.52,16.53,16.5,16.5,16600.0,16.52,16.53,16.5,16.5,16600.0
2008-05-30 15:05:00,16.5,16.5,16.5,16.5,15400.0,16.5,16.5,16.5,16.5,15400.0
2008-05-30 15:10:00,16.5,16.5,16.5,16.5,36400.0,16.5,16.5,16.5,16.5,36400.0
2008-05-30 15:15:00,16.5,16.5,16.38,16.38,91800.0,16.5,16.5,16.38,16.38,91800.0
2008-05-30 15:20:00,16.38,16.45,16.38,16.41,10000.0,16.38,16.45,16.38,16.41,10000.0
2008-05-30 15:25:00,16.41,16.42,16.38,16.39,7800.0,16.41,16.42,16.38,16.39,7800.0
2008-05-30 15:30:00,16.35,16.38,16.3,16.34,29800.0,16.35,16.38,16.3,16.34,29800.0
2008-05-30 15:35:00,16.34,16.38,16.3,16.36,18200.0,16.34,16.38,16.3,16.36,18200.0
2008-05-30 15:40:00,16.37,16.46,16.34,16.41,35600.0,16.37,16.46,16.34,16.41,35600.0
2008-05-30 15:45:00,16.42,16.42,16.3,16.32,24000.0,16.42,16.42,16.3,16.32,24000.0
2008-05-30 15:50:00,16.32,16.33,16.3,16.3,42800.0,16.32,16.33,16.3,16.3,42800.0
2008-05-30 15:55:00,16.3,16.31,16.13,16.13,159800.0,16.3,16.31,16.13,16.13,159800.0
2008-06-02 09:30:00,16.36,16.36,16.13,16.32,65000.0,16.36,16.36,16.13,16.32,65000.0
2008-06-02 09:35:00,16.32,16.55,16.09,16.2,184800.0,16.32,16.55,16.09,16.2,184800.0
2008-06-02 09:40:00,16.21,16.4,16.2,16.32,17600.0,16.21,16.4,16.2,16.32,17600.0
2008-06-02 09:45:00,16.32,16.36,16.04,16.33,71600.0,16.32,16.36,16.04,16.33,71600.0
2008-06-02 09:50:00,16.34,16.35,16.14,16.27,25400.0,16.34,16.35,16.14,16.27,25400.0
2008-06-02 09:55:00,16.26,16.3,16.23,16.3,37200.0,16.26,16.3,16.23,16.3,37200.0
2008-06-02 10:00:00,16.3,16.42,16.3,16.42,40800.0,16.3,16.42,16.3,16.42,40800.0
2008-06-02 10:05:00,16.42,16.54,16.34,16.34,59200.0,16.42,16.54,16.34,16.34,59200.0
2008-06-02 10:10:00,16.34,16.57,16.34,16.43,31000.0,16.34,16.57,16.34,16.43,31000.0
2008-06-02 10:15:00,16.43,16.44,16.4,16.44,19400.0,16.43,16.44,16.4,16.44,19400.0
2008-06-02 10:20:00,16.43,16.44,16.3,16.36,44800.0,16.43,16.44,16.3,16.36,44800.0
2008-06-02 10:25:00,16.36,16.37,16.35,16.37,41000.0,16.36,16.37,16.35,16.37,41000.0
2008-06-02 10:30:00,16.38,16.44,16.3,16.35,87800.0,16.38,16.44,16.3,16.35,87800.0
2008-06-02 10:35:00,16.35,16.66,16.34,16.55,102200.0,16.35,16.66,16.34,16.55,102200.0
2008-06-02 10:40:00,16.55,16.8,16.53,16.74,70200.0,16.55,16.8,16.53,16.74,70200.0
2008-06-02 10:45:00,16.73,16.78,16.6,16.71,49400.0,16.73,16.78,16.6,16.71,49400.0
2008-06-02 10:50:00,16.72,16.75,16.67,16.72,31200.0,16.72,16.75,16.67,16.72,31200.0
2008-06-02 10:55:00,16.72,16.87,16.72,16.87,40600.0,16.72,16.87,16.72,16.87,40600.0
2008-06-02 11:00:00,16.84,16.87,16.75,16.75,37400.0,16.84,16.87,16.75,16.75,37400.0
2008-06-02 11:05:00,16.75,16.78,16.65,16.66,22200.0,16.75,16.78,16.65,16.66,22200.0
2008-06-02 11:10:00,16.66,16.68,16.57,16.61,31200.0,16.66,16.68,16.57,16.61,31200.0
2008-06-02 11:15:00,16.6,16.61,16.55,16.58,18000.0,16.6,16.61,16.55,16.58,18000.0
2008-06-02 11:20:00,16.58,16.68,16.47,16.68,41400.0,16.58,16.68,16.47,16.68,41400.0
2008-06-02 11:25:00,16.67,16.68,16.53,16.54,15200.0,16.67,16.68,16.53,16.54,15200.0
2008-06-02 11:30:00,16.53,16.53,16.5,16.5,7200.0,16.53,16.53,16.5,16.5,7200.0
2008-06-02 11:35:00,16.5,16.56,16.5,16.52,11800.0,16.5,16.56,16.5,16.52,11800.0
2008-06-02 11:40:00,16.52,16.53,16.52,16.52,6000.0,16.52,16.53,16.52,16.52,6000.0
2008-06-02 11:45:00,16.54,16.58,16.53,16.58,4200.0,16.54,16.58,16.53,16.58,4200.0
2008-06-02 11:50:00,16.59,16.6,16.52,16.52,11000.0,16.59,16.6,16.52,16.52,11000.0
2008-06-02 11:55:00,16.53,16.53,16.52,16.52,3000.0,16.53,16.53,16.52,16.52,3000.0
2008-06-02 12:00:00,16.53,16.63,16.53,16.63,23800.0,16.53,16.63,16.53,16.63,23800.0
2008-06-02 12:05:00,16.63,16.63,16.61,16.63,32800.0,16.63,16.63,16.61,16.63,32800.0
2008-06-02 12:10:00,16.63,16.68,16.62,16.62,82600.0,16.63,16.68,16.62,16.62,82600.0
2008-06-02 12:15:00,16.61,16.65,16.61,16.65,31400.0,16.61,16.65,16.61,16.65,31400.0
2008-06-02 12:20:00,16.64,16.66,16.61,16.63,64800.0,16.64,16.66,16.61,16.63,64800.0
2008-06-02 12:25:00,16.61,16.61,16.55,16.56,10000.0,16.61,16.61,16.55,16.56,10000.0
2008-06-02 12:30:00,16.55,16.63,16.55,16.56,11200.0,16.55,16.63,16.55,16.56,11200.0
2008-06-02 12:35:00,16.56,16.56,16.54,16.55,18600.0,16.56,16.56,16.54,16.55,18600.0
2008-06-02 12:40:00,16.55,16.66,16.55,16.6,13400.0,16.55,16.66,16.55,16.6,13400.0
2008-06-02 12:45:00,16.61,16.61,16.55,16.57,11800.0,16.61,16.61,16.55,16.57,11800.0
2008-06-02 12:50:00,16.57,16.59,16.55,16.55,50000.0,16.57,16.59,16.55,16.55,50000.0
2008-06-02 12:55:00,16.55,16.57,16.55,16.56,40200.0,16.55,16.57,16.55,16.56,40200.0
2008-06-02 13:00:00,16.56,16.57,16.55,16.56,15200.0,16.56,16.57,16.55,16.56,15200.0
2008-06-02 13:05:00,16.57,16.58,16.56,16.57,3600.0,16.57,16.58,16.56,16.57,3600.0
2008-06-02 13:10:00,16.56,16.61,16.56,16.61,19000.0,16.56,16.61,16.56,16.61,19000.0
2008-06-02 13:15:00,16.6,16.6,16.58,16.6,10000.0,16.6,16.6,16.58,16.6,10000.0
2008-06-02 13:20:00,16.6,16.8,16.6,16.66,33800.0,16.6,16.8,16.6,16.66,33800.0
2008-06-02 13:25:00,16.66,16.68,16.59,16.68,22000.0,16.66,16.68,16.59,16.68,22000.0
2008-06-02 13:30:00,16.67,16.68,16.63,16.64,20800.0,16.67,16.68,16.63,16.64,20800.0
2008-06-02 13:35:00,16.64,16.69,16.56,16.6,262600.0,16.64,16.69,16.56,16.6,262600.0
2008-06-02 13:40:00,16.61,16.61,16.55,16.56,24800.0,16.61,16.61,16.55,16.56,24800.0
2008-06-02 13:45:00,16.56,16.61,16.55,16.61,52200.0,16.56,16.61,16.55,16.61,52200.0
2008-06-02 13:50:00,16.6,16.61,16.6,16.61,20200.0,16.6,16.61,16.6,16.61,20200.0
2008-06-02 13:55:00,16.61,16.61,16.6,16.6,17000.0,16.61,16.61,16.6,16.6,17000.0
2008-06-02 14:00:00,16.61,16.63,16.6,16.61,15800.0,16.61,16.63,16.6,16.61,15800.0
2008-06-02 14:05:00,16.61,16.64,16.6,16.61,41600.0,16.61,16.64,16.6,16.61,41600.0
2008-06-02 14:10:00,16.61,16.61,16.59,16.6,13800.0,16.61,16.61,16.59,16.6,13800.0
2008-06-02 14:15:00,16.61,16.63,16.6,16.6,28800.0,16.61,16.63,16.6,16.6,28800.0
2008-06-02 14:20:00,16.6,16.61,16.6,16.6,19800.0,16.6,16.61,16.6,16.6,19800.0
2008-06-02 14:25:00,16.6,16.68,16.59,16.6,30200.0,16.6,16.68,16.59,16.6,30200.0
2008-06-02 14:30:00,16.6,16.61,16.6,16.6,21800.0,16.6,16.61,16.6,16.6,21800.0
2008-06-02 14:35:00,16.61,16.61,16.59,16.6,31600.0,16.61,16.61,16.59,16.6,31600.0
2008-06-02 14:40:00,16.6,16.61,16.49,16.49,23600.0,16.6,16.61,16.49,16.49,23600.0
2008-06-02 14:45:00,16.5,16.5,16.38,16.45,23400.0,16.5,16.5,16.38,16.45,23400.0
2008-06-02 14:50:00,16.43,16.43,16.23,16.29,30800.0,16.43,16.43,16.23,16.29,30800.0
2008-06-02 14:55:00,16.25,16.41,16.21,16.41,19200.0,16.25,16.41,16.21,16.41,19200.0
2008-06-02 15:00:00,16.4,16.41,16.29,16.3,9800.0,16.4,16.41,16.29,16.3,9800.0
2008-06-02 15:05:00,16.31,16.36,16.31,16.33,21200.0,16.31,16.36,16.31,16.33,21200.0
2008-06-02 15:10:00,16.32,16.39,16.28,16.28,21600.0,16.32,16.39,16.28,16.28,21600.0
2008-06-02 15:15:00,16.28,16.5,16.2,16.47,85400.0,16.28,16.5,16.2,16.47,85400.0
2008-06-02 15:20:00,16.47,16.5,16.25,16.45,80800.0,16.47,16.5,16.25,16.45,80800.0
2008-06-02 15:25:00,16.44,16.47,16.32,16.45,57200.0,16.44,16.47,16.32,16.45,57200.0
2008-06-02 15:30:00,16.46,16.48,16.38,16.4,50600.0,16.46,16.48,16.38,16.4,50600.0
2008-06-02 15:35:00,16.39,16.39,16.29,16.34,68600.0,16.39,16.39,16.29,16.34,68600.0
2008-06-02 15:40:00,16.33,16.45,16.24,16.41,68400.0,16.33,16.45,16.24,16.41,68400.0
2008-06-02 15:45:00,16.4,16.41,16.21,16.21,81600.0,16.4,16.41,16.21,16.21,81600.0
2008-06-02 15:50:00,16.25,16.47,16.21,16.35,253800.0,16.25,16.47,16.21,16.35,253800.0
2008-06-02 15:55:00,16.34,16.34,16.0,16.08,283600.0,16.34,16.34,16.0,16.08,283600.0
2008-06-03 09:30:00,14.8,14.85,14.53,14.64,584600.0,14.8,14.85,14.53,14.64,584600.0
2008-06-03 09:35:00,14.63,14.71,14.56,14.71,315400.0,14.63,14.71,14.56,14.71,315400.0
2008-06-03 09:40:00,14.71,14.99,14.67,14.89,282200.0,14.71,14.99,14.67,14.89,282200.0
2008-06-03 09:45:00,14.89,15.22,14.89,15.08,609400.0,14.89,15.22,14.89,15.08,609400.0
2008-06-03 09:50:00,15.06,15.19,15.05,15.13,366600.0,15.06,15.19,15.05,15.13,366600.0
2008-06-03 09:55:00,15.12,15.34,15.12,15.27,317800.0,15.12,15.34,15.12,15.27,317800.0
2008-06-03 10:00:00,15.27,15.51,15.24,15.45,354800.0,15.27,15.51,15.24,15.45,354800.0
2008-06-03 10:05:00,15.43,15.5,15.27,15.44,282200.0,15.43,15.5,15.27,15.44,282200.0
2008-06-03 10:10:00,15.47,15.63,15.3,15.34,214200.0,15.47,15.63,15.3,15.34,214200.0
2008-06-03 10:15:00,15.33,15.42,15.22,15.35,258600.0,15.33,15.42,15.22,15.35,258600.0
2008-06-03 10:20:00,15.4,15.4,15.28,15.28,131200.0,15.4,15.4,15.28,15.28,131200.0
2008-06-03 10:25:00,15.28,15.33,15.13,15.22,181400.0,15.28,15.33,15.13,15.22,181400.0
2008-06-03 10:30:00,15.23,15.23,15.17,15.19,123600.0,15.23,15.23,15.17,15.19,123600.0
2008-06-03 10:35:00,15.2,15.23,15.19,15.2,27400.0,15.2,15.23,15.19,15.2,27400.0
2008-06-03 10:40:00,15.2,15.25,15.2,15.2,93000.0,15.2,15.25,15.2,15.2,93000.0
2008-06-03 10:45:00,15.21,15.21,15.1,15.12,76200.0,15.21,15.21,15.1,15.12,76200.0
2008-06-03 10:50:00,15.13,15.25,15.13,15.22,89200.0,15.13,15.25,15.13,15.22,89200.0
2008-06-03 10:55:00,15.23,15.25,15.18,15.23,34200.0,15.23,15.25,15.18,15.23,34200.0
2008-06-03 11:00:00,15.22,15.29,15.15,15.2,77000.0,15.22,15.29,15.15,15.2,77000.0
2008-06-03 11:05:00,15.22,15.24,15.15,15.19,44200.0,15.22,15.24,15.15,15.19,44200.0
2008-06-03 11:10:00,15.18,15.33,15.13,15.28,65200.0,15.18,15.33,15.13,15.28,65200.0
2008-06-03 11:15:00,15.28,15.29,15.15,15.25,39600.0,15.28,15.29,15.15,15.25,39600.0
2008-06-03 11:20:00,15.25,15.3,15.22,15.25,42200.0,15.25,15.3,15.22,15.25,42200.0
2008-06-03 11:25:00,15.26,15.31,15.24,15.28,28200.0,15.26,15.31,15.24,15.28,28200.0
2008-06-03 11:30:00,15.28,15.3,15.22,15.3,48600.0,15.28,15.3,15.22,15.3,48600.0
2008-06-03 11:35:00,15.29,15.31,15.24,15.28,26200.0,15.29,15.31,15.24,15.28,26200.0
2008-06-03 11:40:00,15.28,15.33,15.28,15.3,24400.0,15.28,15.33,15.28,15.3,24400.0
2008-06-03 11:45:00,15.3,15.47,15.3,15.47,96200.0,15.3,15.47,15.3,15.47,96200.0
2008-06-03 11:50:00,15.44,15.47,15.33,15.36,14000.0,15.44,15.47,15.33,15.36,14000.0
2008-06-03 11:55:00,15.36,15.4,15.33,15.33,13800.0,15.36,15.4,15.33,15.33,13800.0
2008-06-03 12:00:00,15.33,15.38,15.31,15.34,27200.0,15.33,15.38,15.31,15.34,27200.0
2008-06-03 12:05:00,15.32,15.37,15.26,15.34,45200.0,15.32,15.37,15.26,15.34,45200.0
2008-06-03 12:10:00,15.34,15.4,15.32,15.38,11000.0,15.34,15.4,15.32,15.38,11000.0
2008-06-03 12:15:00,15.39,15.43,15.38,15.41,35800.0,15.39,15.43,15.38,15.41,35800.0
2008-06-03 12:20:00,15.4,15.43,15.33,15.34,16800.0,15.4,15.43,15.33,15.34,16800.0
2008-06-03 12:25:00,15.34,15.34,15.27,15.3,15400.0,15.34,15.34,15.27,15.3,15400.0
2008-06-03 12:30:00,15.3,15.3,15.22,15.24,66200.0,15.3,15.3,15.22,15.24,66200.0
2008-06-03 12:35:00,15.25,15.26,15.24,15.26,14800.0,15.25,15.26,15.24,15.26,14800.0
2008-06-03 12:40:00,15.25,15.27,15.25,15.26,14200.0,15.25,15.27,15.25,15.26,14200.0
2008-06-03 12:45:00,15.26,15.27,15.24,15.24,31200.0,15.26,15.27,15.24,15.24,31200.0
2008-06-03 12:50:00,15.24,15.33,15.23,15.28,40600.0,15.24,15.33,15.23,15.28,40600.0
2008-06-03 12:55:00,15.3,15.36,15.3,15.33,33000.0,15.3,15.36,15.3,15.33,33000.0
2008-06-03 13:00:00,15.33,15.34,15.28,15.29,71200.0,15.33,15.34,15.28,15.29,71200.0
2008-06-03 13:05:00,15.3,15.3,15.22,15.25,46800.0,15.3,15.3,15.22,15.25,46800.0
2008-06-03 13:10:00,15.24,15.28,15.22,15.25,44000.0,15.24,15.28,15.22,15.25,44000.0
2008-06-03 13:15:00,15.25,15.34,15.25,15.26,117600.0,15.25,15.34,15.25,15.26,117600.0
2008-06-03 13:20:00,15.27,15.3,15.24,15.29,44200.0,15.27,15.3,15.24,15.29,44200.0
2008-06-03 13:25:00,15.28,15.28,15.22,15.22,34000.0,15.28,15.28,15.22,15.22,34000.0
2008-06-03 13:30:00,15.23,15.24,15.22,15.22,70800.0,15.23,15.24,15.22,15.22,70800.0
2008-06-03 13:35:00,15.22,15.25,15.22,15.22,21800.0,15.22,15.25,15.22,15.22,21800.0
2008-06-03 13:40:00,15.22,15.24,15.22,15.22,23600.0,15.22,15.24,15.22,15.22,23600.0
2008-06-03 13:45:00,15.22,15.24,15.22,15.22,21200.0,15.22,15.24,15.22,15.22,21200.0
2008-06-03 13:50:00,15.22,15.29,15.22,15.22,70000.0,15.22,15.29,15.22,15.22,70000.0
2008-06-03 13:55:00,15.22,15.24,15.21,15.21,53400.0,15.22,15.24,15.21,15.21,53400.0
2008-06-03 14:00:00,15.21,15.24,15.21,15.24,24600.0,15.21,15.24,15.21,15.24,24600.0
2008-06-03 14:05:00,15.23,15.24,15.22,15.23,20000.0,15.23,15.24,15.22,15.23,20000.0
2008-06-03 14:10:00,15.23,15.24,15.22,15.22,6600.0,15.23,15.24,15.22,15.22,6600.0
2008-06-03 14:15:00,15.22,15.24,15.21,15.24,33800.0,15.22,15.24,15.21,15.24,33800.0
2008-06-03 14:20:00,15.24,15.24,15.24,15.24,54400.0,15.24,15.24,15.24,15.24,54400.0
2008-06-03 14:25:00,15.24,15.24,15.18,15.18,98400.0,15.24,15.24,15.18,15.18,98400.0
2008-06-03 14:30:00,15.19,15.22,15.18,15.18,159600.0,15.19,15.22,15.18,15.18,159600.0
2008-06-03 14:35:00,15.18,15.18,15.13,15.17,53600.0,15.18,15.18,15.13,15.17,53600.0
2008-06-03 14:40:00,15.17,15.17,15.13,15.16,21000.0,15.17,15.17,15.13,15.16,21000.0
2008-06-03 14:45:00,15.15,15.17,15.15,15.17,14000.0,15.15,15.17,15.15,15.17,14000.0
2008-06-03 14:50:00,15.17,15.2,15.17,15.2,16200.0,15.17,15.2,15.17,15.2,16200.0
2008-06-03 14:55:00,15.2,15.23,15.1,15.11,255400.0,15.2,15.23,15.1,15.11,255400.0
2008-06-03 15:00:00,15.11,15.16,15.01,15.15,57600.0,15.11,15.16,15.01,15.15,57600.0
2008-06-03 15:05:00,15.15,15.2,15.15,15.19,30400.0,15.15,15.2,15.15,15.19,30400.0
2008-06-03 15:10:00,15.19,15.19,15.06,15.09,31800.0,15.19,15.19,15.06,15.09,31800.0
2008-06-03 15:15:00,15.12,15.13,15.12,15.13,18200.0,15.12,15.13,15.12,15.13,18200.0
2008-06-03 15:20:00,15.13,15.15,15.1,15.15,37200.0,15.13,15.15,15.1,15.15,37200.0
2008-06-03 15:25:00,15.13,15.15,15.11,15.15,21600.0,15.13,15.15,15.11,15.15,21600.0
2008-06-03 15:30:00,15.15,15.15,15.14,15.15,49600.0,15.15,15.15,15.14,15.15,49600.0
2008-06-03 15:35:00,15.15,15.21,15.15,15.21,77400.0,15.15,15.21,15.15,15.21,77400.0
2008-06-03 15:40:00,15.21,15.21,15.1,15.12,51400.0,15.21,15.21,15.1,15.12,51400.0
2008-06-03 15:45:00,15.12,15.22,15.1,15.12,56400.0,15.12,15.22,15.1,15.12,56400.0
2008-06-03 15:50:00,15.12,15.13,15.08,15.08,74000.0,15.12,15.13,15.08,15.08,74000.0
2008-06-03 15:55:00,15.08,15.22,15.05,15.15,77800.0,15.08,15.22,15.05,15.15,77800.0
2008-06-04 09:30:00,15.0,15.12,14.75,14.78,60800.0,15.0,15.12,14.75,14.78,60800.0
2008-06-04 09:35:00,14.79,15.14,14.79,15.0,40800.0,14.79,15.14,14.79,15.0,40800.0
2008-06-04 09:40:00,14.97,15.06,14.96,15.05,9800.0,14.97,15.06,14.96,15.05,9800.0
2008-06-04 09:45:00,15.05,15.1,15.01,15.06,23400.0,15.05,15.1,15.01,15.06,23400.0
2008-06-04 09:50:00,15.11,15.11,14.94,14.94,18200.0,15.11,15.11,14.94,14.94,18200.0
2008-06-04 09:55:00,14.96,14.97,14.81,14.82,22200.0,14.96,14.97,14.81,14.82,22200.0
2008-06-04 10:00:00,14.82,14.83,14.75,14.75,62400.0,14.82,14.83,14.75,14.75,62400.0
2008-06-04 10:05:00,14.75,14.78,14.62,14.65,120800.0,14.75,14.78,14.62,14.65,120800.0
2008-06-04 10:10:00,14.69,14.69,14.55,14.56,70000.0,14.69,14.69,14.55,14.56,70000.0
2008-06-04 10:15:00,14.57,14.66,14.53,14.6,62600.0,14.57,14.66,14.53,14.6,62600.0
2008-06-04 10:20:00,14.63,14.63,14.53,14.61,37400.0,14.63,14.63,14.53,14.61,37400.0
2008-06-04 10:25:00,14.62,14.67,14.58,14.62,34400.0,14.62,14.67,14.58,14.62,34400.0
2008-06-04 10:30:00,14.63,15.12,14.62,14.8,171000.0,14.63,15.12,14.62,14.8,171000.0
2008-06-04 10:35:00,14.78,14.8,14.73,14.8,28400.0,14.78,14.8,14.73,14.8,28400.0
2008-06-04 10:40:00,14.8,14.83,14.77,14.81,13400.0,14.8,14.83,14.77,14.81,13400.0
2008-06-04 10:45:00,14.8,14.85,14.78,14.8,20200.0,14.8,14.85,14.78,14.8,20200.0
2008-06-04 10:50:00,14.8,14.84,14.8,14.82,33400.0,14.8,14.84,14.8,14.82,33400.0
2008-06-04 10:55:00,14.84,14.84,14.67,14.74,51200.0,14.84,14.84,14.67,14.74,51200.0
2008-06-04 11:00:00,14.72,14.77,14.7,14.72,34200.0,14.72,14.77,14.7,14.72,34200.0
2008-06-04 11:05:00,14.71,14.77,14.69,14.76,25200.0,14.71,14.77,14.69,14.76,25200.0
2008-06-04 11:10:00,14.76,14.77,14.7,14.74,17200.0,14.76,14.77,14.7,14.74,17200.0
2008-06-04 11:15:00,14.72,14.81,14.72,14.75,73800.0,14.72,14.81,14.72,14.75,73800.0
2008-06-04 11:20:00,14.75,14.76,14.73,14.73,20600.0,14.75,14.76,14.73,14.73,20600.0
2008-06-04 11:25:00,14.74,14.76,14.68,14.68,16600.0,14.74,14.76,14.68,14.68,16600.0
2008-06-04 11:30:00,14.68,14.74,14.68,14.72,19200.0,14.68,14.74,14.68,14.72,19200.0
2008-06-04 11:35:00,14.72,14.73,14.72,14.73,2400.0,14.72,14.73,14.72,14.73,2400.0
2008-06-04 11:40:00,14.72,14.72,14.72,14.72,4600.0,14.72,14.72,14.72,14.72,4600.0
2008-06-04 11:45:00,14.72,14.74,14.58,14.72,38400.0,14.72,14.74,14.58,14.72,38400.0
2008-06-04 11:50:00,14.74,14.74,14.66,14.66,12400.0,14.74,14.74,14.66,14.66,12400.0
2008-06-04 11:55:00,14.67,14.69,14.65,14.68,5000.0,14.67,14.69,14.65,14.68,5000.0
2008-06-04 12:00:00,14.68,14.68,14.65,14.65,5400.0,14.68,14.68,14.65,14.65,5400.0
2008-06-04 12:05:00,14.65,14.68,14.65,14.66,7000.0,14.65,14.68,14.65,14.66,7000.0
2008-06-04 12:10:00,14.67,14.68,14.65,14.66,3600.0,14.67,14.68,14.65,14.66,3600.0
2008-06-04 12:15:00,14.66,14.69,14.65,14.69,6600.0,14.66,14.69,14.65,14.69,6600.0
2008-06-04 12:20:00,14.68,14.71,14.68,14.69,7600.0,14.68,14.71,14.68,14.69,7600.0
2008-06-04 12:25:00,14.68,14.7,14.64,14.65,33600.0,14.68,14.7,14.64,14.65,33600.0
2008-06-04 12:30:00,14.64,14.68,14.6,14.65,72600.0,14.64,14.68,14.6,14.65,72600.0
2008-06-04 12:35:00,14.64,14.65,14.6,14.64,28400.0,14.64,14.65,14.6,14.64,28400.0
2008-06-04 12:40:00,14.63,14.68,14.63,14.68,13400.0,14.63,14.68,14.63,14.68,13400.0
2008-06-04 12:45:00,14.67,14.72,14.67,14.71,9800.0,14.67,14.72,14.67,14.71,9800.0
2008-06-04 12:50:00,14.69,14.71,14.69,14.7,5800.0,14.69,14.71,14.69,14.7,5800.0
2008-06-04 12:55:00,14.71,14.71,14.6,14.6,7000.0,14.71,14.71,14.6,14.6,7000.0
2008-06-04 13:00:00,14.6,14.72,14.55,14.56,31800.0,14.6,14.72,14.55,14.56,31800.0
2008-06-04 13:05:00,14.56,14.61,14.51,14.56,22200.0,14.56,14.61,14.51,14.56,22200.0
2008-06-04 13:10:00,14.55,14.56,14.51,14.54,18600.0,14.55,14.56,14.51,14.54,18600.0
2008-06-04 13:15:00,14.55,14.58,14.55,14.56,25800.0,14.55,14.58,14.55,14.56,25800.0
2008-06-04 13:20:00,14.58,14.58,14.54,14.54,12800.0,14.58,14.58,14.54,14.54,12800.0
2008-06-04 13:25:00,14.54,14.55,14.54,14.55,26000.0,14.54,14.55,14.54,14.55,26000.0
2008-06-04 13:30:00,14.55,14.6,14.54,14.6,17200.0,14.55,14.6,14.54,14.6,17200.0
2008-06-04 13:35:00,14.6,14.6,14.56,14.56,7200.0,14.6,14.6,14.56,14.56,7200.0
2008-06-04 13:40:00,14.55,14.59,14.55,14.59,20800.0,14.55,14.59,14.55,14.59,20800.0
2008-06-04 13:45:00,14.56,14.59,14.52,14.56,60800.0,14.56,14.59,14.52,14.56,60800.0
2008-06-04 13:50:00,14.56,14.6,14.56,14.6,20200.0,14.56,14.6,14.56,14.6,20200.0
2008-06-04 13:55:00,14.6,14.6,14.6,14.6,9200.0,14.6,14.6,14.6,14.6,9200.0
2008-06-04 14:00:00,14.6,14.6,14.56,14.56,32600.0,14.6,14.6,14.56,14.56,32600.0
2008-06-04 14:05:00,14.57,14.58,14.51,14.51,14000.0,14.57,14.58,14.51,14.51,14000.0
2008-06-04 14:10:00,14.51,14.53,14.44,14.45,52600.0,14.51,14.53,14.44,14.45,52600.0
2008-06-04 14:15:00,14.46,14.6,14.44,14.46,50400.0,14.46,14.6,14.44,14.46,50400.0
2008-06-04 14:20:00,14.45,14.47,14.44,14.47,11400.0,14.45,14.47,14.44,14.47,11400.0
2008-06-04 14:25:00,14.48,14.54,14.48,14.51,12400.0,14.48,14.54,14.48,14.51,12400.0
2008-06-04 14:30:00,14.48,14.54,14.46,14.47,19600.0,14.48,14.54,14.46,14.47,19600.0
2008-06-04 14:35:00,14.49,14.5,14.43,14.5,31200.0,14.49,14.5,14.43,14.5,31200.0
2008-06-04 14:40:00,14.48,14.5,14.43,14.43,24600.0,14.48,14.5,14.43,14.43,24600.0
2008-06-04 14:45:00,14.43,14.45,14.38,14.38,128400.0,14.43,14.45,14.38,14.38,128400.0
2008-06-04 14:50:00,14.38,14.45,14.31,14.32,65800.0,14.38,14.45,14.31,14.32,65800.0
2008-06-04 14:55:00,14.33,14.35,14.3,14.34,40000.0,14.33,14.35,14.3,14.34,40000.0
2008-06-04 15:00:00,14.34,14.37,14.34,14.36,14800.0,14.34,14.37,14.34,14.36,14800.0
2008-06-04 15:05:00,14.36,14.42,14.36,14.37,60600.0,14.36,14.42,14.36,14.37,60600.0
2008-06-04 15:10:00,14.37,14.38,14.31,14.37,46800.0,14.37,14.38,14.31,14.37,46800.0
2008-06-04 15:15:00,14.37,14.38,14.32,14.38,35200.0,14.37,14.38,14.32,14.38,35200.0
2008-06-04 15:20:00,14.38,14.42,14.37,14.42,31600.0,14.38,14.42,14.37,14.42,31600.0
2008-06-04 15:25:00,14.41,14.45,14.41,14.45,11800.0,14.41,14.45,14.41,14.45,11800.0
2008-06-04 15:30:00,14.45,14.45,14.3,14.4,73800.0,14.45,14.45,14.3,14.4,73800.0
2008-06-04 15:35:00,14.4,14.4,14.26,14.27,84200.0,14.4,14.4,14.26,14.27,84200.0
2008-06-04 15:40:00,14.28,14.28,14.15,14.19,109000.0,14.28,14.28,14.15,14.19,109000.0
2008-06-04 15:45:00,14.18,14.28,14.17,14.2,63000.0,14.18,14.28,14.17,14.2,63000.0
2008-06-04 15:50:00,14.22,14.31,14.15,14.3,97600.0,14.22,14.31,14.15,14.3,97600.0
2008-06-04 15:55:00,14.28,14.32,14.2,14.28,60600.0,14.28,14.32,14.2,14.28,60600.0
2008-06-05 09:30:00,14.38,14.38,14.25,14.25,6600.0,14.38,14.38,14.25,14.25,6600.0
2008-06-05 09:35:00,14.21,14.31,14.19,14.29,127400.0,14.21,14.31,14.19,14.29,127400.0
2008-06-05 09:40:00,14.28,14.4,14.28,14.4,14400.0,14.28,14.4,14.28,14.4,14400.0
2008-06-05 09:45:00,14.42,14.47,14.4,14.47,29200.0,14.42,14.47,14.4,14.47,29200.0
2008-06-05 09:50:00,14.47,14.49,14.44,14.47,25000.0,14.47,14.49,14.44,14.47,25000.0
2008-06-05 09:55:00,14.47,14.52,14.44,14.49,50000.0,14.47,14.52,14.44,14.49,50000.0
2008-06-05 10:00:00,14.49,14.51,14.38,14.4,23400.0,14.49,14.51,14.38,14.4,23400.0
2008-06-05 10:05:00,14.4,14.49,14.38,14.49,13400.0,14.4,14.49,14.38,14.49,13400.0
2008-06-05 10:10:00,14.47,14.51,14.46,14.51,22000.0,14.47,14.51,14.46,14.51,22000.0
2008-06-05 10:15:00,14.52,14.55,14.52,14.53,8400.0,14.52,14.55,14.52,14.53,8400.0
2008-06-05 10:20:00,14.54,14.54,14.42,14.44,11400.0,14.54,14.54,14.42,14.44,11400.0
2008-06-05 10:25:00,14.44,14.44,14.4,14.4,4600.0,14.44,14.44,14.4,14.4,4600.0
2008-06-05 10:30:00,14.4,14.42,14.38,14.4,10000.0,14.4,14.42,14.38,14.4,10000.0
2008-06-05 10:35:00,14.38,14.42,14.37,14.4,18400.0,14.38,14.42,14.37,14.4,18400.0
2008-06-05 10:40:00,14.4,14.42,14.4,14.4,10200.0,14.4,14.42,14.4,14.4,10200.0
2008-06-05 10:45:00,14.41,14.59,14.4,14.56,42400.0,14.41,14.59,14.4,14.56,42400.0
2008-06-05 10:50:00,14.58,14.61,14.54,14.54,23600.0,14.58,14.61,14.54,14.54,23600.0
2008-06-05 10:55:00,14.55,14.56,14.53,14.54,6400.0,14.55,14.56,14.53,14.54,6400.0
2008-06-05 11:00:00,14.54,14.58,14.54,14.56,12600.0,14.54,14.58,14.54,14.56,12600.0
2008-06-05 11:05:00,14.56,14.57,14.53,14.53,7200.0,14.56,14.57,14.53,14.53,7200.0
2008-06-05 11:10:00,14.53,14.54,14.47,14.52,9000.0,14.53,14.54,14.47,14.52,9000.0
2008-06-05 11:15:00,14.53,14.53,14.49,14.52,3400.0,14.53,14.53,14.49,14.52,3400.0
2008-06-05 11:20:00,14.52,14.53,14.45,14.46,9600.0,14.52,14.53,14.45,14.46,9600.0
2008-06-05 11:25:00,14.45,14.48,14.45,14.47,3600.0,14.45,14.48,14.45,14.47,3600.0
2008-06-05 11:30:00,14.48,14.48,14.44,14.44,11400.0,14.48,14.48,14.44,14.44,11400.0
2008-06-05 11:35:00,14.44,14.46,14.4,14.46,17200.0,14.44,14.46,14.4,14.46,17200.0
2008-06-05 11:40:00,14.46,14.47,14.33,14.38,40600.0,14.46,14.47,14.33,14.38,40600.0
2008-06-05 11:45:00,14.38,14.45,14.38,14.45,29200.0,14.38,14.45,14.38,14.45,29200.0
2008-06-05 11:50:00,14.44,14.44,14.43,14.43,6200.0,14.44,14.44,14.43,14.43,6200.0
2008-06-05 11:55:00,14.43,14.46,14.43,14.45,12200.0,14.43,14.46,14.43,14.45,12200.0
2008-06-05 12:00:00,14.44,14.6,14.44,14.56,47400.0,14.44,14.6,14.44,14.56,47400.0
2008-06-05 12:05:00,14.56,14.74,14.56,14.69,59600.0,14.56,14.74,14.56,14.69,59600.0
2008-06-05 12:10:00,14.7,14.7,14.66,14.67,13800.0,14.7,14.7,14.66,14.67,13800.0
2008-06-05 12:15:00,14.67,14.7,14.63,14.65,13400.0,14.67,14.7,14.63,14.65,13400.0
2008-06-05 12:20:00,14.65,14.72,14.65,14.72,85600.0,14.65,14.72,14.65,14.72,85600.0
2008-06-05 12:25:00,14.72,14.86,14.7,14.8,20200.0,14.72,14.86,14.7,14.8,20200.0
2008-06-05 12:30:00,14.8,14.85,14.8,14.82,61200.0,14.8,14.85,14.8,14.82,61200.0
2008-06-05 12:35:00,14.85,14.87,14.81,14.85,26000.0,14.85,14.87,14.81,14.85,26000.0
2008-06-05 12:40:00,14.85,14.88,14.81,14.83,10000.0,14.85,14.88,14.81,14.83,10000.0
2008-06-05 12:45:00,14.83,14.85,14.82,14.84,5600.0,14.83,14.85,14.82,14.84,5600.0
2008-06-05 12:50:00,14.84,14.84,14.82,14.84,8400.0,14.84,14.84,14.82,14.84,8400.0
2008-06-05 12:55:00,14.84,14.88,14.83,14.88,12400.0,14.84,14.88,14.83,14.88,12400.0
2008-06-05 13:00:00,14.86,14.88,14.84,14.87,4800.0,14.86,14.88,14.84,14.87,4800.0
2008-06-05 13:05:00,14.87,14.89,14.84,14.84,24400.0,14.87,14.89,14.84,14.84,24400.0
2008-06-05 13:10:00,14.85,14.85,14.84,14.85,7000.0,14.85,14.85,14.84,14.85,7000.0
2008-06-05 13:15:00,14.85,14.85,14.84,14.85,3600.0,14.85,14.85,14.84,14.85,3600.0
2008-06-05 13:20:00,14.85,14.85,14.84,14.85,2200.0,14.85,14.85,14.84,14.85,2200.0
2008-06-05 13:25:00,14.84,14.86,14.84,14.86,1000.0,14.84,14.86,14.84,14.86,1000.0
2008-06-05 13:30:00,14.85,14.86,14.84,14.84,13200.0,14.85,14.86,14.84,14.84,13200.0
2008-06-05 13:35:00,14.84,14.84,14.77,14.77,11000.0,14.84,14.84,14.77,14.77,11000.0
2008-06-05 13:40:00,14.79,14.85,14.79,14.81,39200.0,14.79,14.85,14.79,14.81,39200.0
2008-06-05 13:45:00,14.82,14.83,14.8,14.83,8000.0,14.82,14.83,14.8,14.83,8000.0
2008-06-05 13:50:00,14.83,14.85,14.83,14.84,3200.0,14.83,14.85,14.83,14.84,3200.0
2008-06-05 13:55:00,14.45,14.85,14.45,14.83,202400.0,14.45,14.85,14.45,14.83,202400.0
2008-06-05 14:00:00,14.83,14.84,14.83,14.83,20800.0,14.83,14.84,14.83,14.83,20800.0
2008-06-05 14:05:00,14.83,14.83,14.76,14.76,5400.0,14.83,14.83,14.76,14.76,5400.0
2008-06-05 14:10:00,14.75,14.81,14.69,14.77,37200.0,14.75,14.81,14.69,14.77,37200.0
2008-06-05 14:15:00,14.76,14.78,14.63,14.65,26000.0,14.76,14.78,14.63,14.65,26000.0
2008-06-05 14:20:00,14.67,14.75,14.65,14.68,46200.0,14.67,14.75,14.65,14.68,46200.0
2008-06-05 14:25:00,14.69,14.74,14.66,14.66,27600.0,14.69,14.74,14.66,14.66,27600.0
2008-06-05 14:30:00,14.66,14.72,14.6,14.61,29800.0,14.66,14.72,14.6,14.61,29800.0
2008-06-05 14:35:00,14.62,14.76,14.61,14.64,22000.0,14.62,14.76,14.61,14.64,22000.0
2008-06-05 14:40:00,14.65,14.74,14.65,14.71,8400.0,14.65,14.74,14.65,14.71,8400.0
2008-06-05 14:45:00,14.75,14.75,14.73,14.73,4400.0,14.75,14.75,14.73,14.73,4400.0
2008-06-05 14:50:00,14.72,14.74,14.72,14.74,2800.0,14.72,14.74,14.72,14.74,2800.0
2008-06-05 14:55:00,14.75,14.76,14.74,14.74,3800.0,14.75,14.76,14.74,14.74,3800.0
2008-06-05 15:00:00,14.75,14.76,14.61,14.65,14200.0,14.75,14.76,14.61,14.65,14200.0
2008-06-05 15:05:00,14.68,14.68,14.65,14.68,2600.0,14.68,14.68,14.65,14.68,2600.0
2008-06-05 15:10:00,14.67,14.71,14.67,14.7,4600.0,14.67,14.71,14.67,14.7,4600.0
2008-06-05 15:15:00,14.7,14.72,14.7,14.72,8000.0,14.7,14.72,14.7,14.72,8000.0
2008-06-05 15:20:00,14.71,14.79,14.7,14.75,26800.0,14.71,14.79,14.7,14.75,26800.0
2008-06-05 15:25:00,14.73,14.74,14.72,14.74,13000.0,14.73,14.74,14.72,14.74,13000.0
2008-06-05 15:30:00,14.74,14.78,14.73,14.78,40000.0,14.74,14.78,14.73,14.78,40000.0
2008-06-05 15:35:00,14.78,14.81,14.78,14.81,12400.0,14.78,14.81,14.78,14.81,12400.0
2008-06-05 15:40:00,14.81,14.9,14.81,14.85,46800.0,14.81,14.9,14.81,14.85,46800.0
2008-06-05 15:45:00,14.87,14.9,14.77,14.88,61000.0,14.87,14.9,14.77,14.88,61000.0
2008-06-05 15:50:00,14.88,14.95,14.84,14.85,41400.0,14.88,14.95,14.84,14.85,41400.0
2008-06-05 15:55:00,14.85,14.95,14.79,14.8,68200.0,14.85,14.95,14.79,14.8,68200.0
2008-06-06 09:30:00,14.74,14.74,14.56,14.58,19600.0,14.74,14.74,14.56,14.58,19600.0
2008-06-06 09:35:00,14.58,14.62,14.4,14.52,28000.0,14.58,14.62,14.4,14.52,28000.0
2008-06-06 09:40:00,14.54,14.58,14.5,14.52,7600.0,14.54,14.58,14.5,14.52,7600.0
2008-06-06 09:45:00,14.54,14.54,14.5,14.5,36400.0,14.54,14.54,14.5,14.5,36400.0
2008-06-06 09:50:00,14.52,14.52,14.49,14.51,4600.0,14.52,14.52,14.49,14.51,4600.0
2008-06-06 09:55:00,14.5,14.52,14.48,14.5,10400.0,14.5,14.52,14.48,14.5,10400.0
2008-06-06 10:00:00,14.49,14.51,14.38,14.4,24000.0,14.49,14.51,14.38,14.4,24000.0
2008-06-06 10:05:00,14.38,14.42,14.37,14.38,12800.0,14.38,14.42,14.37,14.38,12800.0
2008-06-06 10:10:00,14.38,14.39,14.34,14.37,21200.0,14.38,14.39,14.34,14.37,21200.0
2008-06-06 10:15:00,14.36,14.38,14.31,14.32,67600.0,14.36,14.38,14.31,14.32,67600.0
2008-06-06 10:20:00,14.33,14.38,14.31,14.34,50000.0,14.33,14.38,14.31,14.34,50000.0
2008-06-06 10:25:00,14.33,14.39,14.28,14.38,52600.0,14.33,14.39,14.28,14.38,52600.0
2008-06-06 10:30:00,14.35,14.42,14.35,14.36,33800.0,14.35,14.42,14.35,14.36,33800.0
2008-06-06 10:35:00,14.37,14.4,14.34,14.4,19600.0,14.37,14.4,14.34,14.4,19600.0
2008-06-06 10:40:00,14.44,14.46,14.38,14.44,7800.0,14.44,14.46,14.38,14.44,7800.0
2008-06-06 10:45:00,14.43,14.44,14.4,14.4,14400.0,14.43,14.44,14.4,14.4,14400.0
2008-06-06 10:50:00,14.43,14.43,14.4,14.41,4400.0,14.43,14.43,14.4,14.41,4400.0
2008-06-06 10:55:00,14.4,14.4,14.38,14.38,5600.0,14.4,14.4,14.38,14.38,5600.0
2008-06-06 11:00:00,14.39,14.4,14.38,14.38,5400.0,14.39,14.4,14.38,14.38,5400.0
2008-06-06 11:05:00,14.39,14.39,14.36,14.37,6600.0,14.39,14.39,14.36,14.37,6600.0
2008-06-06 11:10:00,14.37,14.45,14.35,14.4,33400.0,14.37,14.45,14.35,14.4,33400.0
2008-06-06 11:15:00,14.39,14.39,14.38,14.38,10000.0,14.39,14.39,14.38,14.38,10000.0
2008-06-06 11:20:00,14.38,14.44,14.38,14.43,14200.0,14.38,14.44,14.38,14.43,14200.0
2008-06-06 11:25:00,14.43,14.43,14.41,14.41,7400.0,14.43,14.43,14.41,14.41,7400.0
2008-06-06 11:30:00,14.41,14.42,14.31,14.4,74400.0,14.41,14.42,14.31,14.4,74400.0
2008-06-06 11:35:00,14.4,14.54,14.4,14.51,19200.0,14.4,14.54,14.4,14.51,19200.0
2008-06-06 11:40:00,14.51,14.52,14.44,14.44,6600.0,14.51,14.52,14.44,14.44,6600.0
2008-06-06 11:45:00,14.44,14.44,14.36,14.39,47400.0,14.44,14.44,14.36,14.39,47400.0
2008-06-06 11:50:00,14.38,14.38,14.35,14.38,8400.0,14.38,14.38,14.35,14.38,8400.0
2008-06-06 11:55:00,14.37,14.37,14.36,14.36,2800.0,14.37,14.37,14.36,14.36,2800.0
2008-06-06 12:00:00,14.36,14.39,14.36,14.36,5400.0,14.36,14.39,14.36,14.36,5400.0
2008-06-06 12:05:00,14.36,14.38,14.36,14.36,4000.0,14.36,14.38,14.36,14.36,4000.0
2008-06-06 12:10:00,14.36,14.37,14.36,14.36,2400.0,14.36,14.37,14.36,14.36,2400.0
2008-06-06 12:15:00,14.36,14.36,14.32,14.34,9600.0,14.36,14.36,14.32,14.34,9600.0
2008-06-06 12:20:00,14.32,14.32,14.28,14.29,25600.0,14.32,14.32,14.28,14.29,25600.0
2008-06-06 12:25:00,14.29,14.3,14.27,14.28,12600.0,14.29,14.3,14.27,14.28,12600.0
2008-06-06 12:30:00,14.3,14.3,14.28,14.29,4400.0,14.3,14.3,14.28,14.29,4400.0
2008-06-06 12:35:00,14.29,14.3,14.28,14.3,4800.0,14.29,14.3,14.28,14.3,4800.0
2008-06-06 12:40:00,14.29,14.31,14.28,14.29,7800.0,14.29,14.31,14.28,14.29,7800.0
2008-06-06 12:45:00,14.28,14.29,14.27,14.28,7400.0,14.28,14.29,14.27,14.28,7400.0
2008-06-06 12:50:00,14.28,14.28,14.26,14.26,15000.0,14.28,14.28,14.26,14.26,15000.0
2008-06-06 12:55:00,14.26,14.3,14.26,14.3,150400.0,14.26,14.3,14.26,14.3,150400.0
2008-06-06 13:00:00,14.31,14.37,14.3,14.35,9000.0,14.31,14.37,14.3,14.35,9000.0
2008-06-06 13:05:00,14.36,14.4,14.35,14.36,17200.0,14.36,14.4,14.35,14.36,17200.0
2008-06-06 13:10:00,14.37,14.37,14.35,14.37,4000.0,14.37,14.37,14.35,14.37,4000.0
2008-06-06 13:15:00,14.2,14.37,14.2,14.36,17400.0,14.2,14.37,14.2,14.36,17400.0
2008-06-06 13:20:00,14.35,14.37,14.35,14.37,7400.0,14.35,14.37,14.35,14.37,7400.0
2008-06-06 13:25:00,14.37,14.37,14.35,14.35,9600.0,14.37,14.37,14.35,14.35,9600.0
2008-06-06 13:30:00,14.35,14.35,14.35,14.35,1000.0,14.35,14.35,14.35,14.35,1000.0
2008-06-06 13:35:00,14.35,14.37,14.35,14.36,9800.0,14.35,14.37,14.35,14.36,9800.0
2008-06-06 13:40:00,14.35,14.37,14.35,14.35,1600.0,14.35,14.37,14.35,14.35,1600.0
2008-06-06 13:45:00,14.37,14.37,14.33,14.37,28800.0,14.37,14.37,14.33,14.37,28800.0
2008-06-06 13:50:00,14.37,14.39,14.36,14.37,16600.0,14.37,14.39,14.36,14.37,16600.0
2008-06-06 13:55:00,14.38,14.39,14.36,14.38,9800.0,14.38,14.39,14.36,14.38,9800.0
2008-06-06 14:00:00,14.38,14.38,14.36,14.36,4200.0,14.38,14.38,14.36,14.36,4200.0
2008-06-06 14:05:00,14.36,14.38,14.35,14.37,68200.0,14.36,14.38,14.35,14.37,68200.0
2008-06-06 14:10:00,14.38,14.39,14.35,14.35,18000.0,14.38,14.39,14.35,14.35,18000.0
2008-06-06 14:15:00,14.35,14.37,14.33,14.37,13200.0,14.35,14.37,14.33,14.37,13200.0
2008-06-06 14:20:00,14.37,14.37,14.36,14.36,7400.0,14.37,14.37,14.36,14.36,7400.0
2008-06-06 14:25:00,14.36,14.4,14.36,14.4,12400.0,14.36,14.4,14.36,14.4,12400.0
2008-06-06 14:30:00,14.41,14.42,14.4,14.4,3800.0,14.41,14.42,14.4,14.4,3800.0
2008-06-06 14:35:00,14.4,14.42,14.4,14.42,8600.0,14.4,14.42,14.4,14.42,8600.0
2008-06-06 14:40:00,14.41,14.47,14.41,14.47,13800.0,14.41,14.47,14.41,14.47,13800.0
2008-06-06 14:45:00,14.47,14.51,14.43,14.45,9600.0,14.47,14.51,14.43,14.45,9600.0
2008-06-06 14:50:00,14.44,14.46,14.44,14.45,1000.0,14.44,14.46,14.44,14.45,1000.0
2008-06-06 14:55:00,14.44,14.44,14.41,14.41,3000.0,14.44,14.44,14.41,14.41,3000.0
2008-06-06 15:00:00,14.42,14.43,14.42,14.43,10400.0,14.42,14.43,14.42,14.43,10400.0
2008-06-06 15:05:00,14.43,14.44,14.42,14.44,6800.0,14.43,14.44,14.42,14.44,6800.0
2008-06-06 15:10:00,14.43,14.5,14.43,14.5,12800.0,14.43,14.5,14.43,14.5,12800.0
2008-06-06 15:15:00,14.49,14.56,14.49,14.55,19600.0,14.49,14.56,14.49,14.55,19600.0
2008-06-06 15:20:00,14.5,14.53,14.45,14.47,2200.0,14.5,14.53,14.45,14.47,2200.0
2008-06-06 15:25:00,14.47,14.47,14.41,14.42,10200.0,14.47,14.47,14.41,14.42,10200.0
2008-06-06 15:30:00,14.42,14.42,14.41,14.42,11000.0,14.42,14.42,14.41,14.42,11000.0
2008-06-06 15:35:00,14.42,14.44,14.4,14.41,33400.0,14.42,14.44,14.4,14.41,33400.0
2008-06-06 15:40:00,14.42,14.46,14.42,14.43,29400.0,14.42,14.46,14.42,14.43,29400.0
2008-06-06 15:45:00,14.46,14.52,14.42,14.48,1009400.0,14.46,14.52,14.42,14.48,1009400.0
2008-06-06 15:50:00,14.46,14.56,14.46,14.56,60000.0,14.46,14.56,14.46,14.56,60000.0
2008-06-06 15:55:00,14.56,14.61,14.5,14.53,272800.0,14.56,14.61,14.5,14.53,272800.0
2008-06-09 09:30:00,14.52,14.54,14.33,14.38,20800.0,14.52,14.54,14.33,14.38,20800.0
2008-06-09 09:35:00,14.39,14.43,14.38,14.38,22600.0,14.39,14.43,14.38,14.38,22600.0
2008-06-09 09:40:00,14.38,14.38,14.32,14.34,26000.0,14.38,14.38,14.32,14.34,26000.0
2008-06-09 09:45:00,14.33,14.45,14.33,14.42,23000.0,14.33,14.45,14.33,14.42,23000.0
2008-06-09 09:50:00,14.43,14.43,14.38,14.4,17600.0,14.43,14.43,14.38,14.4,17600.0
2008-06-09 09:55:00,14.4,14.44,14.26,14.3,39200.0,14.4,14.44,14.26,14.3,39200.0
2008-06-09 10:00:00,14.31,14.31,14.28,14.28,17800.0,14.31,14.31,14.28,14.28,17800.0
2008-06-09 10:05:00,14.28,14.3,14.25,14.27,21200.0,14.28,14.3,14.25,14.27,21200.0
2008-06-09 10:10:00,14.26,14.31,14.25,14.31,31400.0,14.26,14.31,14.25,14.31,31400.0
2008-06-09 10:15:00,14.33,14.41,14.33,14.4,7600.0,14.33,14.41,14.33,14.4,7600.0
2008-06-09 10:20:00,14.4,14.4,14.34,14.34,39000.0,14.4,14.4,14.34,14.34,39000.0
2008-06-09 10:25:00,14.34,14.34,14.28,14.29,37800.0,14.34,14.34,14.28,14.29,37800.0
2008-06-09 10:30:00,14.29,14.36,14.26,14.36,33600.0,14.29,14.36,14.26,14.36,33600.0
2008-06-09 10:35:00,14.36,14.36,14.28,14.3,6600.0,14.36,14.36,14.28,14.3,6600.0
2008-06-09 10:40:00,14.31,14.31,14.27,14.27,10600.0,14.31,14.31,14.27,14.27,10600.0
2008-06-09 10:45:00,14.25,14.29,14.19,14.29,61800.0,14.25,14.29,14.19,14.29,61800.0
2008-06-09 10:50:00,14.3,14.3,14.28,14.29,7600.0,14.3,14.3,14.28,14.29,7600.0
2008-06-09 10:55:00,14.3,14.35,14.27,14.32,18400.0,14.3,14.35,14.27,14.32,18400.0
2008-06-09 11:00:00,14.36,14.39,14.36,14.39,7400.0,14.36,14.39,14.36,14.39,7400.0
2008-06-09 11:05:00,14.39,14.4,14.38,14.38,5600.0,14.39,14.4,14.38,14.38,5600.0
2008-06-09 11:10:00,14.39,14.42,14.37,14.4,18600.0,14.39,14.42,14.37,14.4,18600.0
2008-06-09 11:15:00,14.42,14.42,14.38,14.4,6600.0,14.42,14.42,14.38,14.4,6600.0
2008-06-09 11:20:00,14.4,14.4,14.39,14.39,4600.0,14.4,14.4,14.39,14.39,4600.0
2008-06-09 11:25:00,14.4,14.4,14.32,14.32,25600.0,14.4,14.4,14.32,14.32,25600.0
2008-06-09 11:30:00,14.32,14.34,14.3,14.32,8200.0,14.32,14.34,14.3,14.32,8200.0
2008-06-09 11:35:00,14.32,14.33,14.32,14.32,2200.0,14.32,14.33,14.32,14.32,2200.0
2008-06-09 11:40:00,14.32,14.32,14.32,14.32,2200.0,14.32,14.32,14.32,14.32,2200.0
2008-06-09 11:45:00,14.32,14.33,14.3,14.33,20000.0,14.32,14.33,14.3,14.33,20000.0
2008-06-09 11:50:00,14.33,14.33,14.33,14.33,1800.0,14.33,14.33,14.33,14.33,1800.0
2008-06-09 11:55:00,14.33,14.33,14.31,14.32,16800.0,14.33,14.33,14.31,14.32,16800.0
2008-06-09 12:00:00,14.31,14.32,14.25,14.25,19200.0,14.31,14.32,14.25,14.25,19200.0
2008-06-09 12:05:00,14.24,14.24,14.21,14.24,14000.0,14.24,14.24,14.21,14.24,14000.0
2008-06-09 12:10:00,14.24,14.24,14.22,14.22,9800.0,14.24,14.24,14.22,14.22,9800.0
2008-06-09 12:15:00,14.24,14.26,14.22,14.24,679800.0,14.24,14.26,14.22,14.24,679800.0
2008-06-09 12:20:00,14.25,14.25,14.21,14.22,14600.0,14.25,14.25,14.21,14.22,14600.0
2008-06-09 12:25:00,14.22,14.24,14.22,14.23,2800.0,14.22,14.24,14.22,14.23,2800.0
2008-06-09 12:30:00,14.22,14.23,14.22,14.23,1000.0,14.22,14.23,14.22,14.23,1000.0
2008-06-09 12:35:00,14.24,14.31,14.24,14.3,49000.0,14.24,14.31,14.24,14.3,49000.0
2008-06-09 12:40:00,14.27,14.3,14.22,14.25,29200.0,14.27,14.3,14.22,14.25,29200.0
2008-06-09 12:45:00,14.22,14.23,14.22,14.22,3600.0,14.22,14.23,14.22,14.22,3600.0
2008-06-09 12:50:00,14.24,14.24,14.24,14.24,27000.0,14.24,14.24,14.24,14.24,27000.0
2008-06-09 12:55:00,14.24,14.26,14.24,14.26,11400.0,14.24,14.26,14.24,14.26,11400.0
2008-06-09 13:00:00,14.25,14.25,14.24,14.24,4600.0,14.25,14.25,14.24,14.24,4600.0
2008-06-09 13:05:00,14.22,14.22,14.2,14.21,24000.0,14.22,14.22,14.2,14.21,24000.0
2008-06-09 13:10:00,14.21,14.22,14.2,14.2,9200.0,14.21,14.22,14.2,14.2,9200.0
2008-06-09 13:15:00,14.2,14.24,14.17,14.2,19000.0,14.2,14.24,14.17,14.2,19000.0
2008-06-09 13:20:00,14.2,14.21,14.15,14.18,34600.0,14.2,14.21,14.15,14.18,34600.0
2008-06-09 13:25:00,14.18,14.19,14.18,14.19,1400.0,14.18,14.19,14.18,14.19,1400.0
2008-06-09 13:30:00,14.21,14.21,14.2,14.21,1600.0,14.21,14.21,14.2,14.21,1600.0
2008-06-09 13:35:00,14.2,14.21,14.18,14.2,13800.0,14.2,14.21,14.18,14.2,13800.0
2008-06-09 13:40:00,14.2,14.22,14.13,14.2,41800.0,14.2,14.22,14.13,14.2,41800.0
2008-06-09 13:45:00,14.15,14.17,14.14,14.15,12400.0,14.15,14.17,14.14,14.15,12400.0
2008-06-09 13:50:00,14.15,14.2,14.0,14.01,479800.0,14.15,14.2,14.0,14.01,479800.0
2008-06-09 13:55:00,14.02,14.05,13.94,14.04,109200.0,14.02,14.05,13.94,14.04,109200.0
2008-06-09 14:00:00,14.03,14.05,14.02,14.05,19400.0,14.03,14.05,14.02,14.05,19400.0
2008-06-09 14:05:00,14.04,14.05,14.03,14.05,10200.0,14.04,14.05,14.03,14.05,10200.0
2008-06-09 14:10:00,14.05,14.05,14.03,14.03,13800.0,14.05,14.05,14.03,14.03,13800.0
2008-06-09 14:15:00,14.02,14.03,13.97,13.99,7000.0,14.02,14.03,13.97,13.99,7000.0
2008-06-09 14:20:00,13.99,14.03,13.92,13.93,46800.0,13.99,14.03,13.92,13.93,46800.0
2008-06-09 14:25:00,13.93,13.93,13.78,13.78,73800.0,13.93,13.93,13.78,13.78,73800.0
2008-06-09 14:30:00,13.8,13.83,13.78,13.8,22600.0,13.8,13.83,13.78,13.8,22600.0
2008-06-09 14:35:00,13.79,13.81,13.75,13.81,22400.0,13.79,13.81,13.75,13.81,22400.0
2008-06-09 14:40:00,13.81,13.82,13.79,13.8,30800.0,13.81,13.82,13.79,13.8,30800.0
2008-06-09 14:45:00,13.81,13.86,13.81,13.81,14200.0,13.81,13.86,13.81,13.81,14200.0
2008-06-09 14:50:00,13.81,13.84,13.81,13.81,25600.0,13.81,13.84,13.81,13.81,25600.0
2008-06-09 14:55:00,13.8,13.85,13.8,13.84,28000.0,13.8,13.85,13.8,13.84,28000.0
2008-06-09 15:00:00,13.84,13.88,13.84,13.88,19600.0,13.84,13.88,13.84,13.88,19600.0
2008-06-09 15:05:00,13.88,13.93,13.88,13.93,13400.0,13.88,13.93,13.88,13.93,13400.0
2008-06-09 15:10:00,13.93,13.96,13.92,13.96,9400.0,13.93,13.96,13.92,13.96,9400.0
2008-06-09 15:15:00,13.96,13.99,13.94,13.98,19000.0,13.96,13.99,13.94,13.98,19000.0
2008-06-09 15:20:00,13.95,14.0,13.94,13.96,90000.0,13.95,14.0,13.94,13.96,90000.0
2008-06-09 15:25:00,13.96,13.99,13.95,13.98,6400.0,13.96,13.99,13.95,13.98,6400.0
2008-06-09 15:30:00,13.99,14.04,13.99,14.01,34400.0,13.99,14.04,13.99,14.01,34400.0
2008-06-09 15:35:00,14.03,14.06,14.0,14.04,35200.0,14.03,14.06,14.0,14.04,35200.0
2008-06-09 15:40:00,14.05,14.1,14.03,14.09,66200.0,14.05,14.1,14.03,14.09,66200.0
2008-06-09 15:45:00,14.1,14.1,13.96,14.05,88800.0,14.1,14.1,13.96,14.05,88800.0
2008-06-09 15:50:00,14.05,14.08,14.03,14.05,35200.0,14.05,14.08,14.03,14.05,35200.0
2008-06-09 15:55:00,14.04,14.09,14.01,14.09,109400.0,14.04,14.09,14.01,14.09,109400.0
2008-06-10 09:30:00,13.9,13.9,13.85,13.9,13000.0,13.9,13.9,13.85,13.9,13000.0
2008-06-10 09:35:00,13.89,13.99,13.85,13.91,30000.0,13.89,13.99,13.85,13.91,30000.0
2008-06-10 09:40:00,13.9,13.99,13.88,13.98,10800.0,13.9,13.99,13.88,13.98,10800.0
2008-06-10 09:45:00,14.0,14.05,13.96,14.03,8400.0,14.0,14.05,13.96,14.03,8400.0
2008-06-10 09:50:00,14.05,14.05,14.01,14.02,22000.0,14.05,14.05,14.01,14.02,22000.0
2008-06-10 09:55:00,14.01,14.04,13.99,13.99,7800.0,14.01,14.04,13.99,13.99,7800.0
2008-06-10 10:00:00,14.01,14.02,13.96,13.99,9400.0,14.01,14.02,13.96,13.99,9400.0
2008-06-10 10:05:00,14.0,14.01,13.98,13.99,12600.0,14.0,14.01,13.98,13.99,12600.0
2008-06-10 10:10:00,13.99,14.01,13.96,14.01,18000.0,13.99,14.01,13.96,14.01,18000.0
2008-06-10 10:15:00,14.01,14.01,13.97,13.99,11200.0,14.01,14.01,13.97,13.99,11200.0
2008-06-10 10:20:00,13.99,14.0,13.97,13.99,13800.0,13.99,14.0,13.97,13.99,13800.0
2008-06-10 10:25:00,13.98,14.0,13.95,13.96,7600.0,13.98,14.0,13.95,13.96,7600.0
2008-06-10 10:30:00,13.99,14.01,13.97,14.0,6400.0,13.99,14.01,13.97,14.0,6400.0
2008-06-10 10:35:00,14.0,14.04,13.99,14.04,6800.0,14.0,14.04,13.99,14.04,6800.0
2008-06-10 10:40:00,14.04,14.04,14.02,14.02,14600.0,14.04,14.04,14.02,14.02,14600.0
2008-06-10 10:45:00,14.03,14.06,14.02,14.05,53200.0,14.03,14.06,14.02,14.05,53200.0
2008-06-10 10:50:00,14.05,14.05,13.98,13.99,20600.0,14.05,14.05,13.98,13.99,20600.0
2008-06-10 10:55:00,14.02,14.04,14.02,14.04,5600.0,14.02,14.04,14.02,14.04,5600.0
2008-06-10 11:00:00,14.03,14.04,14.02,14.04,17800.0,14.03,14.04,14.02,14.04,17800.0
2008-06-10 11:05:00,14.03,14.03,14.0,14.03,3800.0,14.03,14.03,14.0,14.03,3800.0
2008-06-10 11:10:00,14.02,14.03,13.99,13.99,1800.0,14.02,14.03,13.99,13.99,1800.0
2008-06-10 11:15:00,14.0,14.03,14.0,14.0,3600.0,14.0,14.03,14.0,14.0,3600.0
2008-06-10 11:20:00,14.01,14.02,14.01,14.01,3000.0,14.01,14.02,14.01,14.01,3000.0
2008-06-10 11:25:00,14.02,14.03,14.0,14.01,5000.0,14.02,14.03,14.0,14.01,5000.0
2008-06-10 11:30:00,14.03,14.03,14.01,14.03,9800.0,14.03,14.03,14.01,14.03,9800.0
2008-06-10 11:35:00,14.04,14.04,14.02,14.03,11000.0,14.04,14.04,14.02,14.03,11000.0
2008-06-10 11:40:00,14.05,14.05,14.02,14.03,13400.0,14.05,14.05,14.02,14.03,13400.0
2008-06-10 11:45:00,14.04,14.05,14.0,14.0,19200.0,14.04,14.05,14.0,14.0,19200.0
2008-06-10 11:50:00,13.99,14.03,13.99,14.0,3200.0,13.99,14.03,13.99,14.0,3200.0
2008-06-10 11:55:00,13.99,14.0,13.99,14.0,5800.0,13.99,14.0,13.99,14.0,5800.0
2008-06-10 12:00:00,14.0,14.0,13.99,14.0,8600.0,14.0,14.0,13.99,14.0,8600.0
2008-06-10 12:05:00,14.0,14.03,14.0,14.02,7600.0,14.0,14.03,14.0,14.02,7600.0
2008-06-10 12:10:00,14.02,14.02,14.0,14.02,10000.0,14.02,14.02,14.0,14.02,10000.0
2008-06-10 12:15:00,14.02,14.03,14.0,14.03,24000.0,14.02,14.03,14.0,14.03,24000.0
2008-06-10 12:20:00,14.03,14.03,14.02,14.02,9600.0,14.03,14.03,14.02,14.02,9600.0
2008-06-10 12:25:00,14.03,14.04,14.0,14.01,66000.0,14.03,14.04,14.0,14.01,66000.0
2008-06-10 12:30:00,14.03,14.16,14.01,14.04,53000.0,14.03,14.16,14.01,14.04,53000.0
2008-06-10 12:35:00,14.05,14.23,14.05,14.13,25000.0,14.05,14.23,14.05,14.13,25000.0
2008-06-10 12:40:00,14.13,14.15,14.04,14.13,57800.0,14.13,14.15,14.04,14.13,57800.0
2008-06-10 12:45:00,14.1,14.13,14.1,14.13,20000.0,14.1,14.13,14.1,14.13,20000.0
2008-06-10 12:50:00,14.15,14.16,14.15,14.16,8800.0,14.15,14.16,14.15,14.16,8800.0
2008-06-10 12:55:00,14.16,14.18,14.16,14.17,9400.0,14.16,14.18,14.16,14.17,9400.0
2008-06-10 13:00:00,14.18,14.19,14.17,14.19,12600.0,14.18,14.19,14.17,14.19,12600.0
2008-06-10 13:05:00,14.19,14.19,14.19,14.19,2600.0,14.19,14.19,14.19,14.19,2600.0
2008-06-10 13:10:00,14.19,14.2,14.18,14.2,9200.0,14.19,14.2,14.18,14.2,9200.0
2008-06-10 13:15:00,14.2,14.2,14.19,14.2,3800.0,14.2,14.2,14.19,14.2,3800.0
2008-06-10 13:20:00,14.22,14.22,14.18,14.2,5000.0,14.22,14.22,14.18,14.2,5000.0
2008-06-10 13:25:00,14.22,14.22,14.21,14.22,3200.0,14.22,14.22,14.21,14.22,3200.0
2008-06-10 13:30:00,14.22,14.22,14.2,14.2,3800.0,14.22,14.22,14.2,14.2,3800.0
2008-06-10 13:35:00,14.21,14.21,14.17,14.19,5200.0,14.21,14.21,14.17,14.19,5200.0
2008-06-10 13:40:00,14.19,14.19,14.14,14.15,5200.0,14.19,14.19,14.14,14.15,5200.0
2008-06-10 13:45:00,14.15,14.15,14.1,14.13,4400.0,14.15,14.15,14.1,14.13,4400.0
2008-06-10 13:50:00,14.13,14.13,14.11,14.13,4200.0,14.13,14.13,14.11,14.13,4200.0
2008-06-10 13:55:00,14.13,14.13,14.09,14.09,8200.0,14.13,14.13,14.09,14.09,8200.0
2008-06-10 14:00:00,14.1,14.12,14.07,14.11,12000.0,14.1,14.12,14.07,14.11,12000.0
2008-06-10 14:05:00,14.08,14.14,14.08,14.14,2400.0,14.08,14.14,14.08,14.14,2400.0
2008-06-10 14:10:00,14.13,14.13,14.1,14.12,4800.0,14.13,14.13,14.1,14.12,4800.0
2008-06-10 14:15:00,14.13,14.15,14.12,14.13,3200.0,14.13,14.15,14.12,14.13,3200.0
2008-06-10 14:20:00,14.13,14.13,14.11,14.13,6800.0,14.13,14.13,14.11,14.13,6800.0
2008-06-10 14:25:00,14.13,14.15,14.11,14.15,5800.0,14.13,14.15,14.11,14.15,5800.0
2008-06-10 14:30:00,14.15,14.15,14.14,14.15,4000.0,14.15,14.15,14.14,14.15,4000.0
2008-06-10 14:35:00,14.15,14.16,14.13,14.14,8400.0,14.15,14.16,14.13,14.14,8400.0
2008-06-10 14:40:00,14.15,14.19,14.15,14.18,10800.0,14.15,14.19,14.15,14.18,10800.0
2008-06-10 14:45:00,14.16,14.18,14.16,14.17,6000.0,14.16,14.18,14.16,14.17,6000.0
2008-06-10 14:50:00,14.17,14.17,14.09,14.13,7800.0,14.17,14.17,14.09,14.13,7800.0
2008-06-10 14:55:00,14.08,14.15,14.08,14.15,13600.0,14.08,14.15,14.08,14.15,13600.0
2008-06-10 15:00:00,14.15,14.15,14.13,14.15,4800.0,14.15,14.15,14.13,14.15,4800.0
2008-06-10 15:05:00,14.14,14.15,14.1,14.15,124800.0,14.14,14.15,14.1,14.15,124800.0
2008-06-10 15:10:00,14.13,14.13,14.13,14.13,10600.0,14.13,14.13,14.13,14.13,10600.0
2008-06-10 15:15:00,14.13,14.15,14.12,14.12,11800.0,14.13,14.15,14.12,14.12,11800.0
2008-06-10 15:20:00,14.13,14.17,14.11,14.17,7800.0,14.13,14.17,14.11,14.17,7800.0
2008-06-10 15:25:00,14.17,14.17,14.14,14.16,13200.0,14.17,14.17,14.14,14.16,13200.0
2008-06-10 15:30:00,14.16,14.25,14.11,14.18,98000.0,14.16,14.25,14.11,14.18,98000.0
2008-06-10 15:35:00,14.18,14.29,14.18,14.25,119200.0,14.18,14.29,14.18,14.25,119200.0
2008-06-10 15:40:00,14.25,14.3,14.24,14.3,58800.0,14.25,14.3,14.24,14.3,58800.0
2008-06-10 15:45:00,14.29,14.38,14.26,14.38,192200.0,14.29,14.38,14.26,14.38,192200.0
2008-06-10 15:50:00,14.38,14.63,14.35,14.62,136000.0,14.38,14.63,14.35,14.62,136000.0
2008-06-10 15:55:00,14.61,14.63,14.46,14.49,234600.0,14.61,14.63,14.46,14.49,234600.0
2008-06-11 09:30:00,14.39,14.4,14.17,14.17,83200.0,14.39,14.4,14.17,14.17,83200.0
2008-06-11 09:35:00,14.17,14.2,14.13,14.13,44000.0,14.17,14.2,14.13,14.13,44000.0
2008-06-11 09:40:00,14.15,14.18,14.13,14.17,20600.0,14.15,14.18,14.13,14.17,20600.0
2008-06-11 09:45:00,14.15,14.15,14.1,14.12,56400.0,14.15,14.15,14.1,14.12,56400.0
2008-06-11 09:50:00,14.13,14.18,14.12,14.15,63800.0,14.13,14.18,14.12,14.15,63800.0
2008-06-11 09:55:00,14.15,14.18,14.13,14.15,35600.0,14.15,14.18,14.13,14.15,35600.0
2008-06-11 10:00:00,14.13,14.22,14.11,14.2,75200.0,14.13,14.22,14.11,14.2,75200.0
2008-06-11 10:05:00,14.19,14.21,14.14,14.14,6800.0,14.19,14.21,14.14,14.14,6800.0
2008-06-11 10:10:00,14.15,14.16,14.14,14.15,16400.0,14.15,14.16,14.14,14.15,16400.0
2008-06-11 10:15:00,14.17,14.19,14.15,14.19,88600.0,14.17,14.19,14.15,14.19,88600.0
2008-06-11 10:20:00,14.17,14.19,14.17,14.19,6600.0,14.17,14.19,14.17,14.19,6600.0
2008-06-11 10:25:00,14.19,14.19,14.17,14.19,11600.0,14.19,14.19,14.17,14.19,11600.0
2008-06-11 10:30:00,14.19,14.25,14.18,14.22,64200.0,14.19,14.25,14.18,14.22,64200.0
2008-06-11 10:35:00,14.22,14.37,14.21,14.31,27000.0,14.22,14.37,14.21,14.31,27000.0
2008-06-11 10:40:00,14.31,14.31,14.26,14.27,11600.0,14.31,14.31,14.26,14.27,11600.0
2008-06-11 10:45:00,14.26,14.28,14.25,14.28,10600.0,14.26,14.28,14.25,14.28,10600.0
2008-06-11 10:50:00,14.28,14.28,14.26,14.27,7200.0,14.28,14.28,14.26,14.27,7200.0
2008-06-11 10:55:00,14.28,14.31,14.25,14.31,67600.0,14.28,14.31,14.25,14.31,67600.0
2008-06-11 11:00:00,14.31,14.31,14.3,14.3,8000.0,14.31,14.31,14.3,14.3,8000.0
2008-06-11 11:05:00,14.31,14.31,14.29,14.31,2000.0,14.31,14.31,14.29,14.31,2000.0
2008-06-11 11:10:00,14.31,14.31,14.3,14.3,8000.0,14.31,14.31,14.3,14.3,8000.0
2008-06-11 11:15:00,14.31,14.31,14.24,14.24,22800.0,14.31,14.31,14.24,14.24,22800.0
2008-06-11 11:20:00,14.26,14.27,14.24,14.25,20200.0,14.26,14.27,14.24,14.25,20200.0
2008-06-11 11:25:00,14.25,14.26,14.21,14.21,13200.0,14.25,14.26,14.21,14.21,13200.0
2008-06-11 11:30:00,14.19,14.21,14.17,14.18,14800.0,14.19,14.21,14.17,14.18,14800.0
2008-06-11 11:35:00,14.18,14.21,14.18,14.21,2400.0,14.18,14.21,14.18,14.21,2400.0
2008-06-11 11:40:00,14.2,14.2,14.11,14.11,36400.0,14.2,14.2,14.11,14.11,36400.0
2008-06-11 11:45:00,14.11,14.11,14.08,14.09,77000.0,14.11,14.11,14.08,14.09,77000.0
2008-06-11 11:50:00,14.1,14.1,14.04,14.04,31000.0,14.1,14.1,14.04,14.04,31000.0
2008-06-11 11:55:00,14.05,14.08,14.04,14.04,17200.0,14.05,14.08,14.04,14.04,17200.0
2008-06-11 12:00:00,14.04,14.04,13.97,13.99,48400.0,14.04,14.04,13.97,13.99,48400.0
2008-06-11 12:05:00,13.99,14.02,13.99,14.0,10000.0,13.99,14.02,13.99,14.0,10000.0
2008-06-11 12:10:00,14.0,14.02,13.99,13.99,12000.0,14.0,14.02,13.99,13.99,12000.0
2008-06-11 12:15:00,13.99,13.99,13.92,13.94,19600.0,13.99,13.99,13.92,13.94,19600.0
2008-06-11 12:20:00,13.96,13.97,13.95,13.96,15600.0,13.96,13.97,13.95,13.96,15600.0
2008-06-11 12:25:00,13.96,13.96,13.95,13.95,7600.0,13.96,13.96,13.95,13.95,7600.0
2008-06-11 12:30:00,13.95,13.96,13.92,13.93,7200.0,13.95,13.96,13.92,13.93,7200.0
2008-06-11 12:35:00,13.93,13.99,13.92,13.94,12200.0,13.93,13.99,13.92,13.94,12200.0
2008-06-11 12:40:00,13.96,13.96,13.88,13.88,31200.0,13.96,13.96,13.88,13.88,31200.0
2008-06-11 12:45:00,13.88,14.02,13.88,14.01,92800.0,13.88,14.02,13.88,14.01,92800.0
2008-06-11 12:50:00,14.01,14.01,13.99,14.0,45400.0,14.01,14.01,13.99,14.0,45400.0
2008-06-11 12:55:00,14.01,14.02,14.0,14.02,6200.0,14.01,14.02,14.0,14.02,6200.0
2008-06-11 13:00:00,14.02,14.02,14.0,14.02,10400.0,14.02,14.02,14.0,14.02,10400.0
2008-06-11 13:05:00,14.02,14.03,14.0,14.03,15600.0,14.02,14.03,14.0,14.03,15600.0
2008-06-11 13:10:00,14.02,14.04,14.0,14.03,10400.0,14.02,14.04,14.0,14.03,10400.0
2008-06-11 13:15:00,14.02,14.04,14.02,14.04,37400.0,14.02,14.04,14.02,14.04,37400.0
2008-06-11 13:20:00,14.03,14.04,14.0,14.02,17200.0,14.03,14.04,14.0,14.02,17200.0
2008-06-11 13:25:00,14.03,14.05,14.0,14.03,15600.0,14.03,14.05,14.0,14.03,15600.0
2008-06-11 13:30:00,14.03,14.03,14.02,14.02,5600.0,14.03,14.03,14.02,14.02,5600.0
2008-06-11 13:35:00,14.03,14.03,13.99,13.99,12000.0,14.03,14.03,13.99,13.99,12000.0
2008-06-11 13:40:00,13.98,14.02,13.97,14.01,16600.0,13.98,14.02,13.97,14.01,16600.0
2008-06-11 13:45:00,14.02,14.04,14.0,14.04,11200.0,14.02,14.04,14.0,14.04,11200.0
2008-06-11 13:50:00,14.03,14.04,14.02,14.02,5000.0,14.03,14.04,14.02,14.02,5000.0
2008-06-11 13:55:00,14.02,14.04,14.02,14.02,11800.0,14.02,14.04,14.02,14.02,11800.0
2008-06-11 14:00:00,14.03,14.04,14.02,14.03,21800.0,14.03,14.04,14.02,14.03,21800.0
2008-06-11 14:05:00,14.02,14.02,13.89,13.9,19600.0,14.02,14.02,13.89,13.9,19600.0
2008-06-11 14:10:00,13.9,13.95,13.85,13.87,35600.0,13.9,13.95,13.85,13.87,35600.0
2008-06-11 14:15:00,13.87,13.89,13.83,13.84,28400.0,13.87,13.89,13.83,13.84,28400.0
2008-06-11 14:20:00,13.85,13.91,13.81,13.86,26800.0,13.85,13.91,13.81,13.86,26800.0
2008-06-11 14:25:00,13.87,13.92,13.68,13.71,101200.0,13.87,13.92,13.68,13.71,101200.0
2008-06-11 14:30:00,13.73,13.73,13.65,13.66,18000.0,13.73,13.73,13.65,13.66,18000.0
2008-06-11 14:35:00,13.66,13.69,13.65,13.68,15600.0,13.66,13.69,13.65,13.68,15600.0
2008-06-11 14:40:00,13.69,13.69,13.59,13.61,30000.0,13.69,13.69,13.59,13.61,30000.0
2008-06-11 14:45:00,13.61,13.62,13.38,13.43,73800.0,13.61,13.62,13.38,13.43,73800.0
2008-06-11 14:50:00,13.43,13.65,13.42,13.6,97400.0,13.43,13.65,13.42,13.6,97400.0
2008-06-11 14:55:00,13.6,13.6,13.34,13.47,64200.0,13.6,13.6,13.34,13.47,64200.0
2008-06-11 15:00:00,13.48,13.54,13.45,13.49,41800.0,13.48,13.54,13.45,13.49,41800.0
2008-06-11 15:05:00,13.48,13.5,13.42,13.42,38200.0,13.48,13.5,13.42,13.42,38200.0
2008-06-11 15:10:00,13.42,13.46,13.38,13.43,24600.0,13.42,13.46,13.38,13.43,24600.0
2008-06-11 15:15:00,13.41,13.41,13.23,13.28,1067200.0,13.41,13.41,13.23,13.28,1067200.0
2008-06-11 15:20:00,13.3,13.45,13.28,13.45,79800.0,13.3,13.45,13.28,13.45,79800.0
2008-06-11 15:25:00,13.43,13.59,13.38,13.58,63400.0,13.43,13.59,13.38,13.58,63400.0
2008-06-11 15:30:00,13.6,13.68,13.58,13.59,40000.0,13.6,13.68,13.58,13.59,40000.0
2008-06-11 15:35:00,13.59,13.62,13.59,13.6,29600.0,13.59,13.62,13.59,13.6,29600.0
2008-06-11 15:40:00,13.6,13.67,13.5,13.58,1220000.0,13.6,13.67,13.5,13.58,1220000.0
2008-06-11 15:45:00,13.59,13.7,13.59,13.67,79800.0,13.59,13.7,13.59,13.67,79800.0
2008-06-11 15:50:00,13.66,13.75,13.63,13.71,47200.0,13.66,13.75,13.63,13.71,47200.0
2008-06-11 15:55:00,13.68,13.92,13.68,13.81,177000.0,13.68,13.92,13.68,13.81,177000.0
2008-06-12 09:30:00,14.35,14.35,14.0,14.24,34800.0,14.35,14.35,14.0,14.24,34800.0
2008-06-12 09:35:00,14.24,14.43,14.24,14.43,21600.0,14.24,14.43,14.24,14.43,21600.0
2008-06-12 09:40:00,14.42,14.53,14.35,14.45,66800.0,14.42,14.53,14.35,14.45,66800.0
2008-06-12 09:45:00,14.47,14.47,14.36,14.37,22000.0,14.47,14.47,14.36,14.37,22000.0
2008-06-12 09:50:00,14.35,14.35,14.24,14.31,10000.0,14.35,14.35,14.24,14.31,10000.0
2008-06-12 09:55:00,14.3,14.3,14.2,14.2,10400.0,14.3,14.3,14.2,14.2,10400.0
2008-06-12 10:00:00,14.2,14.2,14.17,14.17,1200.0,14.2,14.2,14.17,14.17,1200.0
2008-06-12 10:05:00,14.16,14.25,14.15,14.25,8400.0,14.16,14.25,14.15,14.25,8400.0
2008-06-12 10:10:00,14.22,14.28,14.21,14.25,14800.0,14.22,14.28,14.21,14.25,14800.0
2008-06-12 10:15:00,14.24,14.28,14.1,14.12,26200.0,14.24,14.28,14.1,14.12,26200.0
2008-06-12 10:20:00,14.12,14.19,14.11,14.11,97600.0,14.12,14.19,14.11,14.11,97600.0
2008-06-12 10:25:00,14.11,14.11,14.03,14.03,33600.0,14.11,14.11,14.03,14.03,33600.0
2008-06-12 10:30:00,14.03,14.03,14.0,14.01,18400.0,14.03,14.03,14.0,14.01,18400.0
2008-06-12 10:35:00,14.01,14.03,13.95,13.97,8400.0,14.01,14.03,13.95,13.97,8400.0
2008-06-12 10:40:00,14.01,14.04,13.95,13.95,5400.0,14.01,14.04,13.95,13.95,5400.0
2008-06-12 10:45:00,13.99,13.99,13.92,13.95,5200.0,13.99,13.99,13.92,13.95,5200.0
2008-06-12 10:50:00,13.92,13.92,13.92,13.92,600.0,13.92,13.92,13.92,13.92,600.0
2008-06-12 10:55:00,13.95,14.09,13.95,14.05,11000.0,13.95,14.09,13.95,14.05,11000.0
2008-06-12 11:00:00,14.08,14.09,14.0,14.04,12600.0,14.08,14.09,14.0,14.04,12600.0
2008-06-12 11:05:00,14.04,14.04,13.99,14.0,6200.0,14.04,14.04,13.99,14.0,6200.0
2008-06-12 11:10:00,14.0,14.08,13.99,14.08,14200.0,14.0,14.08,13.99,14.08,14200.0
2008-06-12 11:15:00,14.13,14.2,14.12,14.13,18400.0,14.13,14.2,14.12,14.13,18400.0
2008-06-12 11:20:00,14.13,14.18,14.13,14.18,33200.0,14.13,14.18,14.13,14.18,33200.0
2008-06-12 11:25:00,14.15,14.15,14.06,14.06,12000.0,14.15,14.15,14.06,14.06,12000.0
2008-06-12 11:30:00,14.05,14.07,14.01,14.03,5800.0,14.05,14.07,14.01,14.03,5800.0
2008-06-12 11:35:00,14.01,14.03,13.99,14.02,9200.0,14.01,14.03,13.99,14.02,9200.0
2008-06-12 11:40:00,14.01,14.03,13.99,14.01,7600.0,14.01,14.03,13.99,14.01,7600.0
2008-06-12 11:45:00,13.99,14.0,13.99,13.99,14600.0,13.99,14.0,13.99,13.99,14600.0
2008-06-12 11:50:00,13.99,13.99,13.98,13.99,17800.0,13.99,13.99,13.98,13.99,17800.0
2008-06-12 11:55:00,13.97,13.99,13.95,13.99,14400.0,13.97,13.99,13.95,13.99,14400.0
2008-06-12 12:00:00,13.99,14.0,13.99,13.99,13000.0,13.99,14.0,13.99,13.99,13000.0
2008-06-12 12:05:00,14.0,14.04,14.0,14.03,25200.0,14.0,14.04,14.0,14.03,25200.0
2008-06-12 12:10:00,14.03,14.08,14.02,14.06,7000.0,14.03,14.08,14.02,14.06,7000.0
2008-06-12 12:15:00,14.04,14.04,14.0,14.0,6200.0,14.04,14.04,14.0,14.0,6200.0
2008-06-12 12:20:00,14.01,14.03,14.01,14.03,7400.0,14.01,14.03,14.01,14.03,7400.0
2008-06-12 12:25:00,14.03,14.04,14.01,14.04,1200.0,14.03,14.04,14.01,14.04,1200.0
2008-06-12 12:30:00,14.02,14.02,13.99,14.02,11000.0,14.02,14.02,13.99,14.02,11000.0
2008-06-12 12:35:00,14.0,14.01,13.99,14.01,3000.0,14.0,14.01,13.99,14.01,3000.0
2008-06-12 12:40:00,14.01,14.03,14.01,14.03,5600.0,14.01,14.03,14.01,14.03,5600.0
2008-06-12 12:45:00,14.03,14.07,13.97,14.04,56400.0,14.03,14.07,13.97,14.04,56400.0
2008-06-12 12:50:00,14.06,14.06,14.01,14.02,4800.0,14.06,14.06,14.01,14.02,4800.0
2008-06-12 12:55:00,14.01,14.02,14.0,14.0,1000.0,14.01,14.02,14.0,14.0,1000.0
2008-06-12 13:00:00,14.01,14.01,13.96,13.97,600.0,14.01,14.01,13.96,13.97,600.0
2008-06-12 13:05:00,13.95,13.95,13.93,13.94,2800.0,13.95,13.95,13.93,13.94,2800.0
2008-06-12 13:10:00,13.94,13.96,13.93,13.95,4600.0,13.94,13.96,13.93,13.95,4600.0
2008-06-12 13:15:00,13.94,13.94,13.88,13.92,6200.0,13.94,13.94,13.88,13.92,6200.0
2008-06-12 13:20:00,13.9,13.99,13.88,13.95,6400.0,13.9,13.99,13.88,13.95,6400.0
2008-06-12 13:25:00,13.94,13.96,13.92,13.92,2400.0,13.94,13.96,13.92,13.92,2400.0
2008-06-12 13:30:00,13.94,13.94,13.9,13.92,3200.0,13.94,13.94,13.9,13.92,3200.0
2008-06-12 13:35:00,13.92,13.95,13.92,13.94,6600.0,13.92,13.95,13.92,13.94,6600.0
2008-06-12 13:40:00,13.96,14.0,13.95,13.96,7000.0,13.96,14.0,13.95,13.96,7000.0
2008-06-12 13:45:00,13.97,13.97,13.93,13.93,10000.0,13.97,13.97,13.93,13.93,10000.0
2008-06-12 13:50:00,13.92,13.94,13.9,13.92,10200.0,13.92,13.94,13.9,13.92,10200.0
2008-06-12 13:55:00,13.92,13.97,13.9,13.97,31000.0,13.92,13.97,13.9,13.97,31000.0
2008-06-12 14:00:00,13.97,13.97,13.92,13.92,36600.0,13.97,13.97,13.92,13.92,36600.0
2008-06-12 14:05:00,13.93,13.97,13.93,13.96,12600.0,13.93,13.97,13.93,13.96,12600.0
2008-06-12 14:10:00,13.96,13.96,13.91,13.92,21000.0,13.96,13.96,13.91,13.92,21000.0
2008-06-12 14:15:00,13.93,13.97,13.93,13.96,14800.0,13.93,13.97,13.93,13.96,14800.0
2008-06-12 14:20:00,13.97,13.97,13.95,13.95,1200.0,13.97,13.97,13.95,13.95,1200.0
2008-06-12 14:25:00,13.97,13.97,13.94,13.95,7400.0,13.97,13.97,13.94,13.95,7400.0
2008-06-12 14:30:00,13.94,13.95,13.94,13.95,11400.0,13.94,13.95,13.94,13.95,11400.0
2008-06-12 14:35:00,13.95,13.95,13.92,13.93,11600.0,13.95,13.95,13.92,13.93,11600.0
2008-06-12 14:40:00,13.93,13.95,13.92,13.93,11200.0,13.93,13.95,13.92,13.93,11200.0
2008-06-12 14:45:00,13.93,13.94,13.93,13.93,9800.0,13.93,13.94,13.93,13.93,9800.0
2008-06-12 14:50:00,13.93,13.93,13.93,13.93,2000.0,13.93,13.93,13.93,13.93,2000.0
2008-06-12 14:55:00,13.93,14.02,13.93,13.94,13800.0,13.93,14.02,13.93,13.94,13800.0
2008-06-12 15:00:00,13.94,14.15,13.94,14.12,20800.0,13.94,14.15,13.94,14.12,20800.0
2008-06-12 15:05:00,14.12,14.13,13.97,14.03,62600.0,14.12,14.13,13.97,14.03,62600.0
2008-06-12 15:10:00,14.02,14.03,13.94,14.0,21200.0,14.02,14.03,13.94,14.0,21200.0
2008-06-12 15:15:00,13.99,14.01,13.93,14.01,62800.0,13.99,14.01,13.93,14.01,62800.0
2008-06-12 15:20:00,14.01,14.02,14.01,14.01,21000.0,14.01,14.02,14.01,14.01,21000.0
2008-06-12 15:25:00,14.01,14.03,14.01,14.01,38000.0,14.01,14.03,14.01,14.01,38000.0
2008-06-12 15:30:00,14.01,14.04,14.01,14.04,47000.0,14.01,14.04,14.01,14.04,47000.0
2008-06-12 15:35:00,14.04,14.05,14.01,14.04,39800.0,14.04,14.05,14.01,14.04,39800.0
2008-06-12 15:40:00,14.03,14.08,14.02,14.03,96800.0,14.03,14.08,14.02,14.03,96800.0
2008-06-12 15:45:00,14.02,14.06,14.01,14.06,121000.0,14.02,14.06,14.01,14.06,121000.0
2008-06-12 15:50:00,14.06,14.12,14.05,14.06,94800.0,14.06,14.12,14.05,14.06,94800.0
2008-06-12 15:55:00,14.06,14.22,14.04,14.18,121600.0,14.06,14.22,14.04,14.18,121600.0
2008-06-13 09:30:00,14.02,14.02,13.9,13.92,12600.0,14.02,14.02,13.9,13.92,12600.0
2008-06-13 09:35:00,13.94,14.01,13.9,14.01,15600.0,13.94,14.01,13.9,14.01,15600.0
2008-06-13 09:40:00,14.01,14.01,13.94,13.99,7000.0,14.01,14.01,13.94,13.99,7000.0
2008-06-13 09:45:00,13.97,13.97,13.93,13.93,5200.0,13.97,13.97,13.93,13.93,5200.0
2008-06-13 09:50:00,13.93,13.95,13.84,13.92,27400.0,13.93,13.95,13.84,13.92,27400.0
2008-06-13 09:55:00,13.91,13.95,13.88,13.95,47800.0,13.91,13.95,13.88,13.95,47800.0
2008-06-13 10:00:00,13.97,14.01,13.93,13.98,46000.0,13.97,14.01,13.93,13.98,46000.0
2008-06-13 10:05:00,13.95,14.22,13.95,14.04,70000.0,13.95,14.22,13.95,14.04,70000.0
2008-06-13 10:10:00,14.05,14.08,14.03,14.08,8800.0,14.05,14.08,14.03,14.08,8800.0
2008-06-13 10:15:00,14.08,14.08,14.02,14.04,4400.0,14.08,14.08,14.02,14.04,4400.0
2008-06-13 10:20:00,14.02,14.02,13.98,13.99,17200.0,14.02,14.02,13.98,13.99,17200.0
2008-06-13 10:25:00,13.99,13.99,13.95,13.97,3400.0,13.99,13.99,13.95,13.97,3400.0
2008-06-13 10:30:00,13.99,13.99,13.99,13.99,2000.0,13.99,13.99,13.99,13.99,2000.0
2008-06-13 10:35:00,13.99,13.99,13.99,13.99,4000.0,13.99,13.99,13.99,13.99,4000.0
2008-06-13 10:40:00,13.99,13.99,13.95,13.95,12400.0,13.99,13.99,13.95,13.95,12400.0
2008-06-13 10:45:00,13.95,13.97,13.94,13.94,2000.0,13.95,13.97,13.94,13.94,2000.0
2008-06-13 10:50:00,13.94,13.99,13.94,13.99,5400.0,13.94,13.99,13.94,13.99,5400.0
2008-06-13 10:55:00,13.96,13.96,13.9,13.9,65800.0,13.96,13.96,13.9,13.9,65800.0
2008-06-13 11:00:00,13.9,13.99,13.9,13.97,8200.0,13.9,13.99,13.9,13.97,8200.0
2008-06-13 11:05:00,13.97,13.99,13.95,13.97,11000.0,13.97,13.99,13.95,13.97,11000.0
2008-06-13 11:10:00,13.97,13.97,13.93,13.93,3400.0,13.97,13.97,13.93,13.93,3400.0
2008-06-13 11:15:00,13.93,13.93,13.9,13.92,7600.0,13.93,13.93,13.9,13.92,7600.0
2008-06-13 11:20:00,13.9,13.9,13.88,13.89,3600.0,13.9,13.9,13.88,13.89,3600.0
2008-06-13 11:25:00,13.9,13.95,13.9,13.92,5600.0,13.9,13.95,13.9,13.92,5600.0
2008-06-13 11:30:00,13.9,13.9,13.87,13.88,8400.0,13.9,13.9,13.87,13.88,8400.0
2008-06-13 11:35:00,13.88,13.88,13.88,13.88,4000.0,13.88,13.88,13.88,13.88,4000.0
2008-06-13 11:40:00,13.87,13.87,13.81,13.81,3400.0,13.87,13.87,13.81,13.81,3400.0
2008-06-13 11:45:00,13.81,13.85,13.81,13.85,1200.0,13.81,13.85,13.81,13.85,1200.0
2008-06-13 11:50:00,13.84,13.84,13.82,13.84,1800.0,13.84,13.84,13.82,13.84,1800.0
2008-06-13 11:55:00,13.84,13.87,13.84,13.85,600.0,13.84,13.87,13.84,13.85,600.0
2008-06-13 12:00:00,13.86,13.87,13.86,13.87,600.0,13.86,13.87,13.86,13.87,600.0
2008-06-13 12:05:00,13.85,13.86,13.85,13.86,800.0,13.85,13.86,13.85,13.86,800.0
2008-06-13 12:10:00,13.86,13.88,13.85,13.88,1800.0,13.86,13.88,13.85,13.88,1800.0
2008-06-13 12:15:00,13.87,13.88,13.87,13.88,6600.0,13.87,13.88,13.87,13.88,6600.0
2008-06-13 12:20:00,13.86,13.87,13.86,13.86,1000.0,13.86,13.87,13.86,13.86,1000.0
2008-06-13 12:25:00,13.86,13.88,13.79,13.8,25800.0,13.86,13.88,13.79,13.8,25800.0
2008-06-13 12:30:00,13.79,13.81,13.79,13.79,12800.0,13.79,13.81,13.79,13.79,12800.0
2008-06-13 12:35:00,13.79,13.79,13.79,13.79,11600.0,13.79,13.79,13.79,13.79,11600.0
2008-06-13 12:40:00,13.79,13.79,13.71,13.76,15800.0,13.79,13.79,13.71,13.76,15800.0
2008-06-13 12:45:00,13.76,13.77,13.75,13.75,8800.0,13.76,13.77,13.75,13.75,8800.0
2008-06-13 12:50:00,13.75,13.76,13.75,13.76,4400.0,13.75,13.76,13.75,13.76,4400.0
2008-06-13 12:55:00,13.76,13.76,13.75,13.75,3000.0,13.76,13.76,13.75,13.75,3000.0
2008-06-13 13:00:00,13.75,13.76,13.74,13.74,118600.0,13.75,13.76,13.74,13.74,118600.0
2008-06-13 13:05:00,13.74,13.76,13.73,13.74,12200.0,13.74,13.76,13.73,13.74,12200.0
2008-06-13 13:10:00,13.74,13.78,13.72,13.78,9800.0,13.74,13.78,13.72,13.78,9800.0
2008-06-13 13:15:00,13.78,13.81,13.78,13.79,17200.0,13.78,13.81,13.78,13.79,17200.0
2008-06-13 13:20:00,13.79,13.79,13.76,13.77,12600.0,13.79,13.79,13.76,13.77,12600.0
2008-06-13 13:25:00,13.77,13.79,13.75,13.75,42400.0,13.77,13.79,13.75,13.75,42400.0
2008-06-13 13:30:00,13.76,13.78,13.76,13.77,3600.0,13.76,13.78,13.76,13.77,3600.0
2008-06-13 13:35:00,13.77,13.81,13.77,13.79,12800.0,13.77,13.81,13.77,13.79,12800.0
2008-06-13 13:40:00,13.79,13.8,13.78,13.79,19800.0,13.79,13.8,13.78,13.79,19800.0
2008-06-13 13:45:00,13.79,13.81,13.79,13.79,19400.0,13.79,13.81,13.79,13.79,19400.0
2008-06-13 13:50:00,13.79,13.79,13.78,13.78,1800.0,13.79,13.79,13.78,13.78,1800.0
2008-06-13 13:55:00,13.78,13.79,13.78,13.78,3400.0,13.78,13.79,13.78,13.78,3400.0
2008-06-13 14:00:00,13.78,13.78,13.76,13.76,2000.0,13.78,13.78,13.76,13.76,2000.0
2008-06-13 14:05:00,13.76,13.76,13.72,13.74,24800.0,13.76,13.76,13.72,13.74,24800.0
2008-06-13 14:10:00,13.74,13.74,13.65,13.69,15800.0,13.74,13.74,13.65,13.69,15800.0
2008-06-13 14:15:00,13.69,13.75,13.69,13.72,18200.0,13.69,13.75,13.69,13.72,18200.0
2008-06-13 14:20:00,13.72,13.72,13.7,13.71,11000.0,13.72,13.72,13.7,13.71,11000.0
2008-06-13 14:25:00,13.71,13.83,13.71,13.71,39600.0,13.71,13.83,13.71,13.71,39600.0
2008-06-13 14:30:00,13.71,13.72,13.69,13.69,21800.0,13.71,13.72,13.69,13.69,21800.0
2008-06-13 14:35:00,13.68,13.72,13.68,13.72,9600.0,13.68,13.72,13.68,13.72,9600.0
2008-06-13 14:40:00,13.72,13.76,13.72,13.76,10400.0,13.72,13.76,13.72,13.76,10400.0
2008-06-13 14:45:00,13.74,13.79,13.74,13.79,15600.0,13.74,13.79,13.74,13.79,15600.0
2008-06-13 14:50:00,13.79,13.81,13.79,13.81,23200.0,13.79,13.81,13.79,13.81,23200.0
2008-06-13 14:55:00,13.81,13.85,13.81,13.82,21600.0,13.81,13.85,13.81,13.82,21600.0
2008-06-13 15:00:00,13.85,13.88,13.83,13.85,71200.0,13.85,13.88,13.83,13.85,71200.0
2008-06-13 15:05:00,13.85,13.89,13.84,13.86,77400.0,13.85,13.89,13.84,13.86,77400.0
2008-06-13 15:10:00,13.87,13.88,13.86,13.86,10600.0,13.87,13.88,13.86,13.86,10600.0
2008-06-13 15:15:00,13.86,13.88,13.86,13.88,7200.0,13.86,13.88,13.86,13.88,7200.0
2008-06-13 15:20:00,13.87,14.64,13.87,13.91,136000.0,13.87,14.64,13.87,13.91,136000.0
2008-06-13 15:25:00,13.91,13.91,13.78,13.78,38600.0,13.91,13.91,13.78,13.78,38600.0
2008-06-13 15:30:00,13.78,13.78,13.76,13.77,75600.0,13.78,13.78,13.76,13.77,75600.0
2008-06-13 15:35:00,13.77,13.81,13.75,13.76,41200.0,13.77,13.81,13.75,13.76,41200.0
2008-06-13 15:40:00,13.76,13.83,13.76,13.79,30800.0,13.76,13.83,13.76,13.79,30800.0
2008-06-13 15:45:00,13.79,13.86,13.77,13.78,38400.0,13.79,13.86,13.77,13.78,38400.0
2008-06-13 15:50:00,13.78,13.86,13.78,13.81,51200.0,13.78,13.86,13.78,13.81,51200.0
2008-06-13 15:55:00,13.81,14.05,13.81,13.99,102800.0,13.81,14.05,13.81,13.99,102800.0
2008-06-16 09:30:00,14.13,14.13,13.84,13.95,4400.0,14.13,14.13,13.84,13.95,4400.0
2008-06-16 09:35:00,13.96,14.25,13.93,13.99,24000.0,13.96,14.25,13.93,13.99,24000.0
2008-06-16 09:40:00,13.99,14.0,13.97,13.99,4400.0,13.99,14.0,13.97,13.99,4400.0
2008-06-16 09:45:00,13.99,14.02,13.99,13.99,20400.0,13.99,14.02,13.99,13.99,20400.0
2008-06-16 09:50:00,13.99,14.0,13.99,14.0,40600.0,13.99,14.0,13.99,14.0,40600.0
2008-06-16 09:55:00,14.01,14.02,13.99,14.01,6400.0,14.01,14.02,13.99,14.01,6400.0
2008-06-16 10:00:00,14.02,14.02,13.99,14.02,5800.0,14.02,14.02,13.99,14.02,5800.0
2008-06-16 10:05:00,14.02,14.03,14.01,14.03,7000.0,14.02,14.03,14.01,14.03,7000.0
2008-06-16 10:10:00,14.03,14.08,14.02,14.08,14200.0,14.03,14.08,14.02,14.08,14200.0
2008-06-16 10:15:00,14.06,14.09,14.06,14.09,30000.0,14.06,14.09,14.06,14.09,30000.0
2008-06-16 10:20:00,14.09,14.11,14.07,14.1,15600.0,14.09,14.11,14.07,14.1,15600.0
2008-06-16 10:25:00,14.1,14.13,14.1,14.12,26800.0,14.1,14.13,14.1,14.12,26800.0
2008-06-16 10:30:00,14.13,14.18,14.13,14.18,21400.0,14.13,14.18,14.13,14.18,21400.0
2008-06-16 10:35:00,14.18,14.22,14.15,14.15,14000.0,14.18,14.22,14.15,14.15,14000.0
2008-06-16 10:40:00,14.15,14.17,14.15,14.17,1400.0,14.15,14.17,14.15,14.17,1400.0
2008-06-16 10:45:00,14.16,14.16,14.11,14.13,7400.0,14.16,14.16,14.11,14.13,7400.0
2008-06-16 10:50:00,14.14,14.18,14.13,14.15,9200.0,14.14,14.18,14.13,14.15,9200.0
2008-06-16 10:55:00,14.17,14.2,14.17,14.19,4600.0,14.17,14.2,14.17,14.19,4600.0
2008-06-16 11:00:00,14.2,14.22,14.19,14.19,20800.0,14.2,14.22,14.19,14.19,20800.0
2008-06-16 11:05:00,14.2,14.22,14.17,14.19,23800.0,14.2,14.22,14.17,14.19,23800.0
2008-06-16 11:10:00,14.19,14.2,14.17,14.2,7000.0,14.19,14.2,14.17,14.2,7000.0
2008-06-16 11:15:00,14.2,14.25,14.2,14.22,19600.0,14.2,14.25,14.2,14.22,19600.0
2008-06-16 11:20:00,14.22,14.22,14.22,14.22,5800.0,14.22,14.22,14.22,14.22,5800.0
2008-06-16 11:25:00,14.22,14.22,14.13,14.15,15200.0,14.22,14.22,14.13,14.15,15200.0
2008-06-16 11:30:00,14.15,14.18,14.15,14.16,16600.0,14.15,14.18,14.15,14.16,16600.0
2008-06-16 11:35:00,14.16,14.16,14.16,14.16,2600.0,14.16,14.16,14.16,14.16,2600.0
2008-06-16 11:40:00,14.16,14.2,14.16,14.2,16000.0,14.16,14.2,14.16,14.2,16000.0
2008-06-16 11:45:00,14.19,14.2,14.19,14.2,800.0,14.19,14.2,14.19,14.2,800.0
2008-06-16 11:50:00,14.2,14.2,14.2,14.2,2600.0,14.2,14.2,14.2,14.2,2600.0
2008-06-16 11:55:00,14.2,14.22,14.2,14.22,5000.0,14.2,14.22,14.2,14.22,5000.0
2008-06-16 12:00:00,14.22,14.22,14.2,14.22,3800.0,14.22,14.22,14.2,14.22,3800.0
2008-06-16 12:05:00,14.22,14.24,14.19,14.24,10000.0,14.22,14.24,14.19,14.24,10000.0
2008-06-16 12:10:00,14.24,14.24,14.24,14.24,6000.0,14.24,14.24,14.24,14.24,6000.0
2008-06-16 12:15:00,14.24,14.24,14.22,14.24,5400.0,14.24,14.24,14.22,14.24,5400.0
2008-06-16 12:20:00,14.24,14.25,14.21,14.24,56400.0,14.24,14.25,14.21,14.24,56400.0
2008-06-16 12:25:00,14.23,14.24,14.21,14.24,2600.0,14.23,14.24,14.21,14.24,2600.0
2008-06-16 12:30:00,14.24,14.24,14.22,14.22,3000.0,14.24,14.24,14.22,14.22,3000.0
2008-06-16 12:35:00,14.22,14.22,14.22,14.22,2200.0,14.22,14.22,14.22,14.22,2200.0
2008-06-16 12:40:00,14.22,14.22,14.22,14.22,2600.0,14.22,14.22,14.22,14.22,2600.0
2008-06-16 12:45:00,14.22,14.22,14.22,14.22,600.0,14.22,14.22,14.22,14.22,600.0
2008-06-16 12:50:00,14.22,14.23,14.22,14.23,6000.0,14.22,14.23,14.22,14.23,6000.0
2008-06-16 12:55:00,14.24,14.24,14.22,14.22,2200.0,14.24,14.24,14.22,14.22,2200.0
2008-06-16 13:00:00,14.24,14.25,14.24,14.25,11600.0,14.24,14.25,14.24,14.25,11600.0
2008-06-16 13:05:00,14.24,14.24,14.22,14.22,7200.0,14.24,14.24,14.22,14.22,7200.0
2008-06-16 13:10:00,14.22,14.23,14.22,14.22,8200.0,14.22,14.23,14.22,14.22,8200.0
2008-06-16 13:15:00,14.22,14.24,14.22,14.24,3200.0,14.22,14.24,14.22,14.24,3200.0
2008-06-16 13:20:00,14.24,14.25,14.24,14.25,7000.0,14.24,14.25,14.24,14.25,7000.0
2008-06-16 13:25:00,14.24,14.28,14.24,14.26,13200.0,14.24,14.28,14.24,14.26,13200.0
2008-06-16 13:30:00,14.28,14.34,14.28,14.33,12200.0,14.28,14.34,14.28,14.33,12200.0
2008-06-16 13:35:00,14.32,14.34,14.29,14.3,264000.0,14.32,14.34,14.29,14.3,264000.0
2008-06-16 13:40:00,14.32,14.32,14.31,14.31,400.0,14.32,14.32,14.31,14.31,400.0
2008-06-16 13:45:00,14.31,14.31,14.27,14.27,5600.0,14.31,14.31,14.27,14.27,5600.0
2008-06-16 13:50:00,14.3,14.32,14.27,14.27,13600.0,14.3,14.32,14.27,14.27,13600.0
2008-06-16 13:55:00,14.31,14.31,14.26,14.3,6800.0,14.31,14.31,14.26,14.3,6800.0
2008-06-16 14:00:00,14.31,14.33,14.3,14.31,120800.0,14.31,14.33,14.3,14.31,120800.0
2008-06-16 14:05:00,14.33,14.33,14.22,14.22,58000.0,14.33,14.33,14.22,14.22,58000.0
2008-06-16 14:10:00,14.22,14.23,14.19,14.23,18600.0,14.22,14.23,14.19,14.23,18600.0
2008-06-16 14:15:00,14.22,14.22,14.17,14.19,11000.0,14.22,14.22,14.17,14.19,11000.0
2008-06-16 14:20:00,14.21,14.22,14.15,14.16,30000.0,14.21,14.22,14.15,14.16,30000.0
2008-06-16 14:25:00,14.15,14.15,14.15,14.15,11400.0,14.15,14.15,14.15,14.15,11400.0
2008-06-16 14:30:00,14.15,14.19,14.15,14.19,27600.0,14.15,14.19,14.15,14.19,27600.0
2008-06-16 14:35:00,14.21,14.21,14.15,14.17,22200.0,14.21,14.21,14.15,14.17,22200.0
2008-06-16 14:40:00,14.17,14.18,14.15,14.18,17200.0,14.17,14.18,14.15,14.18,17200.0
2008-06-16 14:45:00,14.17,14.17,14.17,14.17,16800.0,14.17,14.17,14.17,14.17,16800.0
2008-06-16 14:50:00,14.18,14.22,14.17,14.19,7600.0,14.18,14.22,14.17,14.19,7600.0
2008-06-16 14:55:00,14.19,14.19,14.15,14.17,21400.0,14.19,14.19,14.15,14.17,21400.0
2008-06-16 15:00:00,14.17,14.17,14.1,14.11,11600.0,14.17,14.17,14.1,14.11,11600.0
2008-06-16 15:05:00,14.11,14.13,14.11,14.13,13600.0,14.11,14.13,14.11,14.13,13600.0
2008-06-16 15:10:00,14.13,14.13,14.13,14.13,3400.0,14.13,14.13,14.13,14.13,3400.0
2008-06-16 15:15:00,14.13,14.13,14.13,14.13,9000.0,14.13,14.13,14.13,14.13,9000.0
2008-06-16 15:20:00,14.13,14.16,14.13,14.16,8800.0,14.13,14.16,14.13,14.16,8800.0
2008-06-16 15:25:00,14.16,14.23,14.15,14.2,61800.0,14.16,14.23,14.15,14.2,61800.0
2008-06-16 15:30:00,14.2,14.23,14.18,14.22,19600.0,14.2,14.23,14.18,14.22,19600.0
2008-06-16 15:35:00,14.23,14.23,14.2,14.21,24400.0,14.23,14.23,14.2,14.21,24400.0
2008-06-16 15:40:00,14.21,14.21,14.19,14.19,39200.0,14.21,14.21,14.19,14.19,39200.0
2008-06-16 15:45:00,14.18,14.23,14.15,14.18,99400.0,14.18,14.23,14.15,14.18,99400.0
2008-06-16 15:50:00,14.17,14.22,14.17,14.21,85800.0,14.17,14.22,14.17,14.21,85800.0
2008-06-16 15:55:00,14.22,14.24,14.18,14.23,229200.0,14.22,14.24,14.18,14.23,229200.0
2008-06-17 09:30:00,14.04,14.24,14.04,14.1,30200.0,14.04,14.24,14.04,14.1,30200.0
2008-06-17 09:35:00,14.18,14.18,14.1,14.11,22600.0,14.18,14.18,14.1,14.11,22600.0
2008-06-17 09:40:00,14.11,14.15,14.11,14.13,29400.0,14.11,14.15,14.11,14.13,29400.0
2008-06-17 09:45:00,14.13,14.13,14.13,14.13,9000.0,14.13,14.13,14.13,14.13,9000.0
2008-06-17 09:50:00,14.13,14.15,14.13,14.15,3400.0,14.13,14.15,14.13,14.15,3400.0
2008-06-17 09:55:00,14.13,14.13,14.1,14.1,6800.0,14.13,14.13,14.1,14.1,6800.0
2008-06-17 10:00:00,14.11,14.13,14.03,14.09,7600.0,14.11,14.13,14.03,14.09,7600.0
2008-06-17 10:05:00,14.0,14.02,14.0,14.02,1400.0,14.0,14.02,14.0,14.02,1400.0
2008-06-17 10:10:00,14.03,14.03,14.0,14.0,2600.0,14.03,14.03,14.0,14.0,2600.0
2008-06-17 10:15:00,14.0,14.01,14.0,14.0,3600.0,14.0,14.01,14.0,14.0,3600.0
2008-06-17 10:20:00,14.03,14.03,13.97,13.97,241400.0,14.03,14.03,13.97,13.97,241400.0
2008-06-17 10:25:00,13.97,13.97,13.9,13.92,6000.0,13.97,13.97,13.9,13.92,6000.0
2008-06-17 10:30:00,13.92,13.93,13.9,13.91,3800.0,13.92,13.93,13.9,13.91,3800.0
2008-06-17 10:35:00,13.91,14.0,13.9,13.99,13600.0,13.91,14.0,13.9,13.99,13600.0
2008-06-17 10:40:00,13.99,13.99,13.97,13.97,600.0,13.99,13.99,13.97,13.97,600.0
2008-06-17 10:45:00,13.96,13.96,13.95,13.95,4800.0,13.96,13.96,13.95,13.95,4800.0
2008-06-17 10:50:00,13.95,13.97,13.95,13.95,1000.0,13.95,13.97,13.95,13.95,1000.0
2008-06-17 10:55:00,13.97,13.97,13.96,13.96,1600.0,13.97,13.97,13.96,13.96,1600.0
2008-06-17 11:00:00,13.97,13.97,13.9,13.9,1320800.0,13.97,13.97,13.9,13.9,1320800.0
2008-06-17 11:05:00,13.9,13.95,13.9,13.94,3200.0,13.9,13.95,13.9,13.94,3200.0
2008-06-17 11:10:00,13.95,13.95,13.89,13.9,6600.0,13.95,13.95,13.89,13.9,6600.0
2008-06-17 11:15:00,13.9,13.92,13.88,13.91,13400.0,13.9,13.92,13.88,13.91,13400.0
2008-06-17 11:20:00,13.91,13.91,13.89,13.9,9800.0,13.91,13.91,13.89,13.9,9800.0
2008-06-17 11:25:00,13.9,13.95,13.9,13.9,7200.0,13.9,13.95,13.9,13.9,7200.0
2008-06-17 11:30:00,13.88,13.89,13.85,13.88,9400.0,13.88,13.89,13.85,13.88,9400.0
2008-06-17 11:35:00,13.88,13.88,13.85,13.88,8000.0,13.88,13.88,13.85,13.88,8000.0
2008-06-17 11:40:00,13.87,13.88,13.78,13.85,16800.0,13.87,13.88,13.78,13.85,16800.0
2008-06-17 11:45:00,13.84,13.85,13.81,13.84,5000.0,13.84,13.85,13.81,13.84,5000.0
2008-06-17 11:50:00,13.84,13.85,13.83,13.84,9600.0,13.84,13.85,13.83,13.84,9600.0
2008-06-17 11:55:00,13.84,13.85,13.84,13.85,6200.0,13.84,13.85,13.84,13.85,6200.0
2008-06-17 12:00:00,13.85,13.85,13.84,13.85,2200.0,13.85,13.85,13.84,13.85,2200.0
2008-06-17 12:05:00,13.86,13.86,13.83,13.84,2200.0,13.86,13.86,13.83,13.84,2200.0
2008-06-17 12:10:00,13.84,13.85,13.84,13.85,2600.0,13.84,13.85,13.84,13.85,2600.0
2008-06-17 12:15:00,13.85,13.95,13.85,13.92,26200.0,13.85,13.95,13.85,13.92,26200.0
2008-06-17 12:20:00,13.92,13.92,13.8,13.81,14600.0,13.92,13.92,13.8,13.81,14600.0
2008-06-17 12:25:00,13.81,13.85,13.79,13.85,11000.0,13.81,13.85,13.79,13.85,11000.0
2008-06-17 12:30:00,13.84,13.87,13.81,13.83,10600.0,13.84,13.87,13.81,13.83,10600.0
2008-06-17 12:35:00,13.83,13.83,13.8,13.8,3200.0,13.83,13.83,13.8,13.8,3200.0
2008-06-17 12:40:00,13.81,13.81,13.8,13.8,600.0,13.81,13.81,13.8,13.8,600.0
2008-06-17 12:45:00,13.81,13.81,13.81,13.81,1400.0,13.81,13.81,13.81,13.81,1400.0
2008-06-17 12:50:00,13.81,13.83,13.81,13.82,1800.0,13.81,13.83,13.81,13.82,1800.0
2008-06-17 12:55:00,13.81,13.85,13.81,13.85,3400.0,13.81,13.85,13.81,13.85,3400.0
2008-06-17 13:00:00,13.85,13.87,13.81,13.81,6400.0,13.85,13.87,13.81,13.81,6400.0
2008-06-17 13:05:00,13.81,13.85,13.8,13.84,3600.0,13.81,13.85,13.8,13.84,3600.0
2008-06-17 13:10:00,13.86,13.87,13.84,13.87,65600.0,13.86,13.87,13.84,13.87,65600.0
2008-06-17 13:15:00,13.88,13.88,13.81,13.81,3800.0,13.88,13.88,13.81,13.81,3800.0
2008-06-17 13:20:00,13.8,13.8,13.79,13.8,6600.0,13.8,13.8,13.79,13.8,6600.0
2008-06-17 13:25:00,13.8,13.8,13.78,13.79,10600.0,13.8,13.8,13.78,13.79,10600.0
2008-06-17 13:30:00,13.8,13.8,13.8,13.8,200.0,13.8,13.8,13.8,13.8,200.0
2008-06-17 13:35:00,13.8,13.81,13.8,13.8,11000.0,13.8,13.81,13.8,13.8,11000.0
2008-06-17 13:40:00,13.8,13.81,13.8,13.81,2200.0,13.8,13.81,13.8,13.81,2200.0
2008-06-17 13:45:00,13.79,13.79,13.77,13.78,6000.0,13.79,13.79,13.77,13.78,6000.0
2008-06-17 13:50:00,13.78,13.78,13.77,13.78,1000.0,13.78,13.78,13.77,13.78,1000.0
2008-06-17 13:55:00,13.78,13.79,13.78,13.78,2600.0,13.78,13.79,13.78,13.78,2600.0
2008-06-17 14:00:00,13.77,13.78,13.77,13.78,1800.0,13.77,13.78,13.77,13.78,1800.0
2008-06-17 14:05:00,13.78,13.78,13.73,13.73,33600.0,13.78,13.78,13.73,13.73,33600.0
2008-06-17 14:10:00,13.74,13.75,13.74,13.75,3200.0,13.74,13.75,13.74,13.75,3200.0
2008-06-17 14:15:00,13.74,13.76,13.71,13.72,430800.0,13.74,13.76,13.71,13.72,430800.0
2008-06-17 14:20:00,13.7,13.74,13.67,13.74,7600.0,13.7,13.74,13.67,13.74,7600.0
2008-06-17 14:25:00,13.74,13.79,13.72,13.76,20600.0,13.74,13.79,13.72,13.76,20600.0
2008-06-17 14:30:00,13.74,13.74,13.72,13.74,11000.0,13.74,13.74,13.72,13.74,11000.0
2008-06-17 14:35:00,13.74,13.77,13.74,13.77,4200.0,13.74,13.77,13.74,13.77,4200.0
2008-06-17 14:40:00,13.76,13.87,13.76,13.8,9600.0,13.76,13.87,13.76,13.8,9600.0
2008-06-17 14:45:00,13.85,13.85,13.79,13.79,5000.0,13.85,13.85,13.79,13.79,5000.0
2008-06-17 14:50:00,13.77,13.78,13.76,13.78,6600.0,13.77,13.78,13.76,13.78,6600.0
2008-06-17 14:55:00,13.78,13.81,13.78,13.79,5000.0,13.78,13.81,13.78,13.79,5000.0
2008-06-17 15:00:00,13.8,13.81,13.79,13.79,5800.0,13.8,13.81,13.79,13.79,5800.0
2008-06-17 15:05:00,13.79,13.82,13.79,13.8,5200.0,13.79,13.82,13.79,13.8,5200.0
2008-06-17 15:10:00,13.8,13.83,13.78,13.8,20200.0,13.8,13.83,13.78,13.8,20200.0
2008-06-17 15:15:00,13.82,13.82,13.78,13.78,7000.0,13.82,13.82,13.78,13.78,7000.0
2008-06-17 15:20:00,13.78,13.79,13.73,13.74,14000.0,13.78,13.79,13.73,13.74,14000.0
2008-06-17 15:25:00,13.74,13.78,13.72,13.78,15600.0,13.74,13.78,13.72,13.78,15600.0
2008-06-17 15:30:00,13.77,13.79,13.74,13.74,47600.0,13.77,13.79,13.74,13.74,47600.0
2008-06-17 15:35:00,13.75,13.81,13.74,13.8,71000.0,13.75,13.81,13.74,13.8,71000.0
2008-06-17 15:40:00,13.81,13.94,13.81,13.94,34600.0,13.81,13.94,13.81,13.94,34600.0
2008-06-17 15:45:00,13.94,13.97,13.89,13.95,89800.0,13.94,13.97,13.89,13.95,89800.0
2008-06-17 15:50:00,13.96,14.03,13.93,13.96,81400.0,13.96,14.03,13.93,13.96,81400.0
2008-06-17 15:55:00,13.97,14.04,13.88,13.88,151200.0,13.97,14.04,13.88,13.88,151200.0
2008-06-18 09:30:00,13.66,13.77,13.66,13.74,15400.0,13.66,13.77,13.66,13.74,15400.0
2008-06-18 09:35:00,13.74,13.76,13.69,13.72,13400.0,13.74,13.76,13.69,13.72,13400.0
2008-06-18 09:40:00,13.72,13.73,13.68,13.72,13400.0,13.72,13.73,13.68,13.72,13400.0
2008-06-18 09:45:00,13.72,13.75,13.72,13.72,420400.0,13.72,13.75,13.72,13.72,420400.0
2008-06-18 09:50:00,13.72,13.79,13.68,13.79,30000.0,13.72,13.79,13.68,13.79,30000.0
2008-06-18 09:55:00,13.81,13.95,13.75,13.81,125800.0,13.81,13.95,13.75,13.81,125800.0
2008-06-18 10:00:00,13.79,13.79,13.75,13.78,13400.0,13.79,13.79,13.75,13.78,13400.0
2008-06-18 10:05:00,13.78,13.78,13.74,13.74,19600.0,13.78,13.78,13.74,13.74,19600.0
2008-06-18 10:10:00,13.74,13.74,13.73,13.74,3000.0,13.74,13.74,13.73,13.74,3000.0
2008-06-18 10:15:00,13.74,13.74,13.7,13.72,5200.0,13.74,13.74,13.7,13.72,5200.0
2008-06-18 10:20:00,13.72,13.72,13.7,13.72,106200.0,13.72,13.72,13.7,13.72,106200.0
2008-06-18 10:25:00,13.71,13.73,13.71,13.72,6400.0,13.71,13.73,13.71,13.72,6400.0
2008-06-18 10:30:00,13.71,13.72,13.68,13.68,17400.0,13.71,13.72,13.68,13.68,17400.0
2008-06-18 10:35:00,13.68,13.74,13.67,13.67,19000.0,13.68,13.74,13.67,13.67,19000.0
2008-06-18 10:40:00,13.68,13.7,13.63,13.63,123400.0,13.68,13.7,13.63,13.63,123400.0
2008-06-18 10:45:00,13.68,13.71,13.61,13.64,52000.0,13.68,13.71,13.61,13.64,52000.0
2008-06-18 10:50:00,13.63,13.65,13.5,13.5,164600.0,13.63,13.65,13.5,13.5,164600.0
2008-06-18 10:55:00,13.47,13.48,13.46,13.46,9600.0,13.47,13.48,13.46,13.46,9600.0
2008-06-18 11:00:00,13.46,13.47,13.42,13.44,11600.0,13.46,13.47,13.42,13.44,11600.0
2008-06-18 11:05:00,13.44,13.47,13.43,13.46,17400.0,13.44,13.47,13.43,13.46,17400.0
2008-06-18 11:10:00,13.47,13.47,13.43,13.43,8000.0,13.47,13.47,13.43,13.43,8000.0
2008-06-18 11:15:00,13.43,13.44,13.42,13.43,9000.0,13.43,13.44,13.42,13.43,9000.0
2008-06-18 11:20:00,13.43,13.47,13.43,13.45,9000.0,13.43,13.47,13.43,13.45,9000.0
2008-06-18 11:25:00,13.46,13.58,13.46,13.58,7000.0,13.46,13.58,13.46,13.58,7000.0
2008-06-18 11:30:00,13.59,13.63,13.58,13.63,4600.0,13.59,13.63,13.58,13.63,4600.0
2008-06-18 11:35:00,13.63,13.65,13.62,13.65,6200.0,13.63,13.65,13.62,13.65,6200.0
2008-06-18 11:40:00,13.65,13.69,13.65,13.69,4400.0,13.65,13.69,13.65,13.69,4400.0
2008-06-18 11:45:00,13.68,13.72,13.68,13.68,9000.0,13.68,13.72,13.68,13.68,9000.0
2008-06-18 11:50:00,13.68,13.7,13.65,13.7,4600.0,13.68,13.7,13.65,13.7,4600.0
2008-06-18 11:55:00,13.7,13.74,13.7,13.72,11000.0,13.7,13.74,13.7,13.72,11000.0
2008-06-18 12:00:00,13.7,13.72,13.7,13.71,8400.0,13.7,13.72,13.7,13.71,8400.0
2008-06-18 12:05:00,13.7,13.71,13.7,13.71,3200.0,13.7,13.71,13.7,13.71,3200.0
2008-06-18 12:10:00,13.71,13.71,13.7,13.71,4000.0,13.71,13.71,13.7,13.71,4000.0
2008-06-18 12:15:00,13.7,13.71,13.62,13.62,5000.0,13.7,13.71,13.62,13.62,5000.0
2008-06-18 12:20:00,13.62,13.63,13.6,13.62,4600.0,13.62,13.63,13.6,13.62,4600.0
2008-06-18 12:25:00,13.61,13.61,13.6,13.61,3200.0,13.61,13.61,13.6,13.61,3200.0
2008-06-18 12:30:00,13.6,13.6,13.57,13.58,15200.0,13.6,13.6,13.57,13.58,15200.0
2008-06-18 12:35:00,13.58,13.59,13.49,13.53,423400.0,13.58,13.59,13.49,13.53,423400.0
2008-06-18 12:40:00,13.5,13.51,13.44,13.45,12000.0,13.5,13.51,13.44,13.45,12000.0
2008-06-18 12:45:00,13.44,13.49,13.43,13.49,9400.0,13.44,13.49,13.43,13.49,9400.0
2008-06-18 12:50:00,13.49,13.53,13.47,13.48,9600.0,13.49,13.53,13.47,13.48,9600.0
2008-06-18 12:55:00,13.47,13.52,13.45,13.49,20600.0,13.47,13.52,13.45,13.49,20600.0
2008-06-18 13:00:00,13.48,13.49,13.46,13.49,13800.0,13.48,13.49,13.46,13.49,13800.0
2008-06-18 13:05:00,13.51,13.51,13.47,13.47,209600.0,13.51,13.51,13.47,13.47,209600.0
2008-06-18 13:10:00,13.47,13.55,13.47,13.55,7000.0,13.47,13.55,13.47,13.55,7000.0
2008-06-18 13:15:00,13.51,13.56,13.5,13.52,4600.0,13.51,13.56,13.5,13.52,4600.0
2008-06-18 13:20:00,13.52,13.52,13.49,13.49,3800.0,13.52,13.52,13.49,13.49,3800.0
2008-06-18 13:25:00,13.49,13.49,13.46,13.46,2200.0,13.49,13.49,13.46,13.46,2200.0
2008-06-18 13:30:00,13.47,13.49,13.46,13.47,2200.0,13.47,13.49,13.46,13.47,2200.0
2008-06-18 13:35:00,13.46,13.46,13.29,13.33,36000.0,13.46,13.46,13.29,13.33,36000.0
2008-06-18 13:40:00,13.34,13.37,13.34,13.36,14200.0,13.34,13.37,13.34,13.36,14200.0
2008-06-18 13:45:00,13.34,13.34,13.2,13.29,36600.0,13.34,13.34,13.2,13.29,36600.0
2008-06-18 13:50:00,13.29,13.38,13.2,13.36,62600.0,13.29,13.38,13.2,13.36,62600.0
2008-06-18 13:55:00,13.37,13.4,13.36,13.4,11800.0,13.37,13.4,13.36,13.4,11800.0
2008-06-18 14:00:00,13.39,13.4,13.38,13.4,6800.0,13.39,13.4,13.38,13.4,6800.0
2008-06-18 14:05:00,13.4,13.43,13.4,13.42,2400.0,13.4,13.43,13.4,13.42,2400.0
2008-06-18 14:10:00,13.43,13.44,13.43,13.43,3800.0,13.43,13.44,13.43,13.43,3800.0
2008-06-18 14:15:00,13.43,13.46,13.43,13.45,5400.0,13.43,13.46,13.43,13.45,5400.0
2008-06-18 14:20:00,13.45,13.46,13.38,13.38,13800.0,13.45,13.46,13.38,13.38,13800.0
2008-06-18 14:25:00,13.35,13.43,13.27,13.28,219400.0,13.35,13.43,13.27,13.28,219400.0
2008-06-18 14:30:00,13.28,13.31,13.28,13.31,20800.0,13.28,13.31,13.28,13.31,20800.0
2008-06-18 14:35:00,13.33,13.35,13.33,13.35,3400.0,13.33,13.35,13.33,13.35,3400.0
2008-06-18 14:40:00,13.37,13.46,13.37,13.46,4800.0,13.37,13.46,13.37,13.46,4800.0
2008-06-18 14:45:00,13.45,13.46,13.45,13.46,6400.0,13.45,13.46,13.45,13.46,6400.0
2008-06-18 14:50:00,13.46,13.46,13.44,13.44,5800.0,13.46,13.46,13.44,13.44,5800.0
2008-06-18 14:55:00,13.45,13.45,13.39,13.39,207000.0,13.45,13.45,13.39,13.39,207000.0
2008-06-18 15:00:00,13.37,13.38,13.3,13.33,16400.0,13.37,13.38,13.3,13.33,16400.0
2008-06-18 15:05:00,13.31,13.36,13.31,13.36,7000.0,13.31,13.36,13.31,13.36,7000.0
2008-06-18 15:10:00,13.37,13.47,13.36,13.45,21400.0,13.37,13.47,13.36,13.45,21400.0
2008-06-18 15:15:00,13.45,13.5,13.45,13.5,5200.0,13.45,13.5,13.45,13.5,5200.0
2008-06-18 15:20:00,13.51,13.52,13.49,13.52,60000.0,13.51,13.52,13.49,13.52,60000.0
2008-06-18 15:25:00,13.52,13.6,13.51,13.56,17800.0,13.52,13.6,13.51,13.56,17800.0
2008-06-18 15:30:00,13.56,13.56,13.5,13.54,18600.0,13.56,13.56,13.5,13.54,18600.0
2008-06-18 15:35:00,13.54,13.57,13.54,13.56,12600.0,13.54,13.57,13.54,13.56,12600.0
2008-06-18 15:40:00,13.56,13.61,13.56,13.59,48000.0,13.56,13.61,13.56,13.59,48000.0
2008-06-18 15:45:00,13.59,13.59,13.55,13.58,20600.0,13.59,13.59,13.55,13.58,20600.0
2008-06-18 15:50:00,13.56,13.57,13.5,13.5,14400.0,13.56,13.57,13.5,13.5,14400.0
2008-06-18 15:55:00,13.51,13.52,13.5,13.51,22600.0,13.51,13.52,13.5,13.51,22600.0
2008-06-19 09:30:00,13.57,13.65,13.47,13.49,18600.0,13.57,13.65,13.47,13.49,18600.0
2008-06-19 09:35:00,13.47,13.51,13.47,13.47,1200.0,13.47,13.51,13.47,13.47,1200.0
2008-06-19 09:40:00,13.47,13.49,13.45,13.46,29000.0,13.47,13.49,13.45,13.46,29000.0
2008-06-19 09:45:00,13.45,13.46,13.38,13.39,24400.0,13.45,13.46,13.38,13.39,24400.0
2008-06-19 09:50:00,13.41,13.41,13.29,13.3,35400.0,13.41,13.41,13.29,13.3,35400.0
2008-06-19 09:55:00,13.29,13.29,13.27,13.27,6400.0,13.29,13.29,13.27,13.27,6400.0
2008-06-19 10:00:00,13.27,13.28,13.15,13.28,17600.0,13.27,13.28,13.15,13.28,17600.0
2008-06-19 10:05:00,13.24,13.27,13.1,13.1,18200.0,13.24,13.27,13.1,13.1,18200.0
2008-06-19 10:10:00,13.1,13.13,13.05,13.08,31200.0,13.1,13.13,13.05,13.08,31200.0
2008-06-19 10:15:00,13.08,13.09,12.93,13.03,27000.0,13.08,13.09,12.93,13.03,27000.0
2008-06-19 10:20:00,13.02,13.05,12.97,13.05,22000.0,13.02,13.05,12.97,13.05,22000.0
2008-06-19 10:25:00,13.04,13.13,13.04,13.1,14000.0,13.04,13.13,13.04,13.1,14000.0
2008-06-19 10:30:00,13.12,13.16,13.1,13.13,10600.0,13.12,13.16,13.1,13.13,10600.0
2008-06-19 10:35:00,13.17,13.22,13.13,13.13,12400.0,13.17,13.22,13.13,13.13,12400.0
2008-06-19 10:40:00,13.13,13.2,13.03,13.18,34200.0,13.13,13.2,13.03,13.18,34200.0
2008-06-19 10:45:00,13.18,13.28,13.18,13.27,18400.0,13.18,13.28,13.18,13.27,18400.0
2008-06-19 10:50:00,13.25,13.26,13.21,13.24,21000.0,13.25,13.26,13.21,13.24,21000.0
2008-06-19 10:55:00,13.24,13.24,13.22,13.22,10800.0,13.24,13.24,13.22,13.22,10800.0
2008-06-19 11:00:00,13.22,13.25,13.22,13.23,13000.0,13.22,13.25,13.22,13.23,13000.0
2008-06-19 11:05:00,13.24,13.27,13.23,13.23,10800.0,13.24,13.27,13.23,13.23,10800.0
2008-06-19 11:10:00,13.22,13.22,13.1,13.1,8000.0,13.22,13.22,13.1,13.1,8000.0
2008-06-19 11:15:00,13.12,13.15,13.08,13.15,6400.0,13.12,13.15,13.08,13.15,6400.0
2008-06-19 11:20:00,13.17,13.18,13.12,13.15,7200.0,13.17,13.18,13.12,13.15,7200.0
2008-06-19 11:25:00,13.12,13.18,13.11,13.17,4600.0,13.12,13.18,13.11,13.17,4600.0
2008-06-19 11:30:00,13.18,13.18,13.13,13.13,5800.0,13.18,13.18,13.13,13.13,5800.0
2008-06-19 11:35:00,13.17,13.18,13.08,13.09,13800.0,13.17,13.18,13.08,13.09,13800.0
2008-06-19 11:40:00,13.09,13.16,13.08,13.13,15800.0,13.09,13.16,13.08,13.13,15800.0
2008-06-19 11:45:00,13.13,13.2,13.13,13.2,10800.0,13.13,13.2,13.13,13.2,10800.0
2008-06-19 11:50:00,13.2,13.2,13.17,13.19,9200.0,13.2,13.2,13.17,13.19,9200.0
2008-06-19 11:55:00,13.21,13.21,13.2,13.21,6400.0,13.21,13.21,13.2,13.21,6400.0
2008-06-19 12:00:00,13.21,13.25,13.21,13.25,31200.0,13.21,13.25,13.21,13.25,31200.0
2008-06-19 12:05:00,13.28,13.38,13.28,13.37,25800.0,13.28,13.38,13.28,13.37,25800.0
2008-06-19 12:10:00,13.36,13.38,13.36,13.38,19600.0,13.36,13.38,13.36,13.38,19600.0
2008-06-19 12:15:00,13.38,13.52,13.38,13.5,20800.0,13.38,13.52,13.38,13.5,20800.0
2008-06-19 12:20:00,13.49,13.49,13.43,13.46,15400.0,13.49,13.49,13.43,13.46,15400.0
2008-06-19 12:25:00,13.46,13.47,13.37,13.4,14800.0,13.46,13.47,13.37,13.4,14800.0
2008-06-19 12:30:00,13.41,13.51,13.36,13.47,22800.0,13.41,13.51,13.36,13.47,22800.0
2008-06-19 12:35:00,13.49,13.52,13.46,13.46,19200.0,13.49,13.52,13.46,13.46,19200.0
2008-06-19 12:40:00,13.44,13.59,13.43,13.55,34000.0,13.44,13.59,13.43,13.55,34000.0
2008-06-19 12:45:00,13.55,13.55,13.41,13.46,22400.0,13.55,13.55,13.41,13.46,22400.0
2008-06-19 12:50:00,13.45,13.53,13.45,13.53,3800.0,13.45,13.53,13.45,13.53,3800.0
2008-06-19 12:55:00,13.58,13.58,13.44,13.45,10200.0,13.58,13.58,13.44,13.45,10200.0
2008-06-19 13:00:00,13.44,13.44,13.41,13.42,4800.0,13.44,13.44,13.41,13.42,4800.0
2008-06-19 13:05:00,13.42,13.45,13.42,13.44,2800.0,13.42,13.45,13.42,13.44,2800.0
2008-06-19 13:10:00,13.44,13.44,13.42,13.42,15800.0,13.44,13.44,13.42,13.42,15800.0
2008-06-19 13:15:00,13.44,13.45,13.44,13.45,9400.0,13.44,13.45,13.44,13.45,9400.0
2008-06-19 13:20:00,13.46,13.53,13.45,13.53,9600.0,13.46,13.53,13.45,13.53,9600.0
2008-06-19 13:25:00,13.51,13.52,13.5,13.51,8200.0,13.51,13.52,13.5,13.51,8200.0
2008-06-19 13:30:00,13.51,13.51,13.49,13.49,29000.0,13.51,13.51,13.49,13.49,29000.0
2008-06-19 13:35:00,13.49,13.5,13.49,13.49,7000.0,13.49,13.5,13.49,13.49,7000.0
2008-06-19 13:40:00,13.49,13.5,13.45,13.45,7800.0,13.49,13.5,13.45,13.45,7800.0
2008-06-19 13:45:00,13.45,13.46,13.45,13.45,7000.0,13.45,13.46,13.45,13.45,7000.0
2008-06-19 13:50:00,13.45,13.5,13.45,13.5,17200.0,13.45,13.5,13.45,13.5,17200.0
2008-06-19 13:55:00,13.49,13.5,13.47,13.47,15800.0,13.49,13.5,13.47,13.47,15800.0
2008-06-19 14:00:00,13.47,13.47,13.47,13.47,11000.0,13.47,13.47,13.47,13.47,11000.0
2008-06-19 14:05:00,13.47,13.47,13.47,13.47,11200.0,13.47,13.47,13.47,13.47,11200.0
2008-06-19 14:10:00,13.47,13.49,13.47,13.49,14200.0,13.47,13.49,13.47,13.49,14200.0
2008-06-19 14:15:00,13.5,13.55,13.5,13.55,10400.0,13.5,13.55,13.5,13.55,10400.0
2008-06-19 14:20:00,13.55,13.55,13.54,13.54,13600.0,13.55,13.55,13.54,13.54,13600.0
2008-06-19 14:25:00,13.55,13.55,13.54,13.55,17600.0,13.55,13.55,13.54,13.55,17600.0
2008-06-19 14:30:00,13.55,13.55,13.54,13.55,29000.0,13.55,13.55,13.54,13.55,29000.0
2008-06-19 14:35:00,13.55,13.55,13.54,13.54,17600.0,13.55,13.55,13.54,13.54,17600.0
2008-06-19 14:40:00,13.55,13.55,13.54,13.55,13800.0,13.55,13.55,13.54,13.55,13800.0
2008-06-19 14:45:00,13.54,13.55,13.53,13.54,20800.0,13.54,13.55,13.53,13.54,20800.0
2008-06-19 14:50:00,13.55,13.55,13.54,13.55,14000.0,13.55,13.55,13.54,13.55,14000.0
2008-06-19 14:55:00,13.55,13.55,13.46,13.49,62800.0,13.55,13.55,13.46,13.49,62800.0
2008-06-19 15:00:00,13.5,13.55,13.49,13.54,27400.0,13.5,13.55,13.49,13.54,27400.0
2008-06-19 15:05:00,13.55,13.55,13.53,13.55,28000.0,13.55,13.55,13.53,13.55,28000.0
2008-06-19 15:10:00,13.55,13.55,13.55,13.55,16200.0,13.55,13.55,13.55,13.55,16200.0
2008-06-19 15:15:00,13.55,13.55,13.55,13.55,10400.0,13.55,13.55,13.55,13.55,10400.0
2008-06-19 15:20:00,13.55,13.55,13.55,13.55,10800.0,13.55,13.55,13.55,13.55,10800.0
2008-06-19 15:25:00,13.55,13.65,13.55,13.63,45000.0,13.55,13.65,13.55,13.63,45000.0
2008-06-19 15:30:00,13.61,13.65,13.61,13.63,9200.0,13.61,13.65,13.61,13.63,9200.0
2008-06-19 15:35:00,13.63,13.67,13.53,13.6,79400.0,13.63,13.67,13.53,13.6,79400.0
2008-06-19 15:40:00,13.59,13.68,13.55,13.63,71000.0,13.59,13.68,13.55,13.63,71000.0
2008-06-19 15:45:00,13.63,13.63,13.6,13.61,31200.0,13.63,13.63,13.6,13.61,31200.0
2008-06-19 15:50:00,13.62,13.64,13.6,13.63,68600.0,13.62,13.64,13.6,13.63,68600.0
2008-06-19 15:55:00,13.63,13.75,13.62,13.75,77000.0,13.63,13.75,13.62,13.75,77000.0
2008-06-20 09:30:00,13.7,13.7,13.52,13.57,173000.0,13.7,13.7,13.52,13.57,173000.0
2008-06-20 09:35:00,13.6,13.72,13.58,13.7,19400.0,13.6,13.72,13.58,13.7,19400.0
2008-06-20 09:40:00,13.72,13.74,13.69,13.71,24000.0,13.72,13.74,13.69,13.71,24000.0
2008-06-20 09:45:00,13.71,13.83,13.71,13.71,23600.0,13.71,13.83,13.71,13.71,23600.0
2008-06-20 09:50:00,13.74,13.74,13.65,13.65,28400.0,13.74,13.74,13.65,13.65,28400.0
2008-06-20 09:55:00,13.69,13.69,13.63,13.68,40000.0,13.69,13.69,13.63,13.68,40000.0
2008-06-20 10:00:00,13.68,13.8,13.49,13.53,254800.0,13.68,13.8,13.49,13.53,254800.0
2008-06-20 10:05:00,13.5,13.63,13.49,13.53,47200.0,13.5,13.63,13.49,13.53,47200.0
2008-06-20 10:10:00,13.53,13.65,13.53,13.63,22000.0,13.53,13.65,13.53,13.63,22000.0
2008-06-20 10:15:00,13.65,13.91,13.65,13.91,40000.0,13.65,13.91,13.65,13.91,40000.0
2008-06-20 10:20:00,13.92,14.04,13.92,14.03,42400.0,13.92,14.04,13.92,14.03,42400.0
2008-06-20 10:25:00,14.04,14.05,13.88,13.92,26600.0,14.04,14.05,13.88,13.92,26600.0
2008-06-20 10:30:00,13.92,13.94,13.75,13.77,102000.0,13.92,13.94,13.75,13.77,102000.0
2008-06-20 10:35:00,13.78,13.9,13.78,13.87,26000.0,13.78,13.9,13.78,13.87,26000.0
2008-06-20 10:40:00,13.88,14.01,13.88,14.01,24800.0,13.88,14.01,13.88,14.01,24800.0
2008-06-20 10:45:00,14.01,14.04,14.0,14.03,58800.0,14.01,14.04,14.0,14.03,58800.0
2008-06-20 10:50:00,14.03,14.05,13.99,14.03,50400.0,14.03,14.05,13.99,14.03,50400.0
2008-06-20 10:55:00,14.02,14.05,14.02,14.03,20200.0,14.02,14.05,14.02,14.03,20200.0
2008-06-20 11:00:00,14.05,14.21,14.04,14.17,52800.0,14.05,14.21,14.04,14.17,52800.0
2008-06-20 11:05:00,14.17,14.2,14.15,14.18,23600.0,14.17,14.2,14.15,14.18,23600.0
2008-06-20 11:10:00,14.19,14.22,14.17,14.21,28600.0,14.19,14.22,14.17,14.21,28600.0
2008-06-20 11:15:00,14.21,14.24,14.16,14.16,46200.0,14.21,14.24,14.16,14.16,46200.0
2008-06-20 11:20:00,14.16,14.2,14.15,14.15,29800.0,14.16,14.2,14.15,14.15,29800.0
2008-06-20 11:25:00,14.18,14.18,14.07,14.07,16600.0,14.18,14.18,14.07,14.07,16600.0
2008-06-20 11:30:00,14.08,14.13,14.08,14.1,34200.0,14.08,14.13,14.08,14.1,34200.0
2008-06-20 11:35:00,14.1,14.18,14.08,14.15,40400.0,14.1,14.18,14.08,14.15,40400.0
2008-06-20 11:40:00,14.17,14.24,14.1,14.13,13400.0,14.17,14.24,14.1,14.13,13400.0
2008-06-20 11:45:00,14.13,14.15,14.1,14.1,11200.0,14.13,14.15,14.1,14.1,11200.0
2008-06-20 11:50:00,14.12,14.13,14.0,14.11,31000.0,14.12,14.13,14.0,14.11,31000.0
2008-06-20 11:55:00,14.11,14.13,14.01,14.1,45000.0,14.11,14.13,14.01,14.1,45000.0
2008-06-20 12:00:00,14.09,14.15,14.0,14.01,33400.0,14.09,14.15,14.0,14.01,33400.0
2008-06-20 12:05:00,14.03,14.08,14.01,14.01,11800.0,14.03,14.08,14.01,14.01,11800.0
2008-06-20 12:10:00,14.02,14.09,13.97,13.97,16600.0,14.02,14.09,13.97,13.97,16600.0
2008-06-20 12:15:00,13.97,14.08,13.97,14.06,30400.0,13.97,14.08,13.97,14.06,30400.0
2008-06-20 12:20:00,14.09,14.11,14.0,14.0,14600.0,14.09,14.11,14.0,14.0,14600.0
2008-06-20 12:25:00,14.01,14.13,14.0,14.02,14400.0,14.01,14.13,14.0,14.02,14400.0
2008-06-20 12:30:00,14.02,14.15,13.97,13.99,24200.0,14.02,14.15,13.97,13.99,24200.0
2008-06-20 12:35:00,14.0,14.13,13.96,13.96,15200.0,14.0,14.13,13.96,13.96,15200.0
2008-06-20 12:40:00,13.96,14.02,13.93,13.93,13200.0,13.96,14.02,13.93,13.93,13200.0
2008-06-20 12:45:00,13.94,14.0,13.94,13.97,5600.0,13.94,14.0,13.94,13.97,5600.0
2008-06-20 12:50:00,13.96,13.99,13.9,13.9,17600.0,13.96,13.99,13.9,13.9,17600.0
2008-06-20 12:55:00,13.91,14.06,13.91,13.97,10800.0,13.91,14.06,13.91,13.97,10800.0
2008-06-20 13:00:00,14.01,14.05,13.92,13.97,14200.0,14.01,14.05,13.92,13.97,14200.0
2008-06-20 13:05:00,13.98,14.05,13.96,13.97,6600.0,13.98,14.05,13.96,13.97,6600.0
2008-06-20 13:10:00,13.97,14.05,13.87,13.88,33600.0,13.97,14.05,13.87,13.88,33600.0
2008-06-20 13:15:00,13.89,13.95,13.85,13.85,11600.0,13.89,13.95,13.85,13.85,11600.0
2008-06-20 13:20:00,13.87,13.95,13.81,13.81,14400.0,13.87,13.95,13.81,13.81,14400.0
2008-06-20 13:25:00,13.8,13.94,13.79,13.79,11600.0,13.8,13.94,13.79,13.79,11600.0
2008-06-20 13:30:00,13.81,13.9,13.72,13.81,28800.0,13.81,13.9,13.72,13.81,28800.0
2008-06-20 13:35:00,13.81,13.88,13.74,13.74,13200.0,13.81,13.88,13.74,13.74,13200.0
2008-06-20 13:40:00,13.76,13.9,13.75,13.77,17200.0,13.76,13.9,13.75,13.77,17200.0
2008-06-20 13:45:00,13.78,13.87,13.78,13.83,9600.0,13.78,13.87,13.78,13.83,9600.0
2008-06-20 13:50:00,13.83,13.94,13.83,13.88,14600.0,13.83,13.94,13.83,13.88,14600.0
2008-06-20 13:55:00,13.92,13.93,13.88,13.88,9400.0,13.92,13.93,13.88,13.88,9400.0
2008-06-20 14:00:00,13.9,13.97,13.89,13.95,22600.0,13.9,13.97,13.89,13.95,22600.0
2008-06-20 14:05:00,13.95,13.98,13.9,13.95,32600.0,13.95,13.98,13.9,13.95,32600.0
2008-06-20 14:10:00,13.96,14.03,13.95,13.96,16400.0,13.96,14.03,13.95,13.96,16400.0
2008-06-20 14:15:00,13.97,13.97,13.94,13.94,8600.0,13.97,13.97,13.94,13.94,8600.0
2008-06-20 14:20:00,13.95,14.0,13.95,13.97,9800.0,13.95,14.0,13.95,13.97,9800.0
2008-06-20 14:25:00,13.97,14.08,13.97,14.02,20200.0,13.97,14.08,13.97,14.02,20200.0
2008-06-20 14:30:00,14.03,14.09,14.03,14.06,26600.0,14.03,14.09,14.03,14.06,26600.0
2008-06-20 14:35:00,14.08,14.43,14.08,14.43,167200.0,14.08,14.43,14.08,14.43,167200.0
2008-06-20 14:40:00,14.38,14.45,14.28,14.31,80800.0,14.38,14.45,14.28,14.31,80800.0
2008-06-20 14:45:00,14.33,14.4,14.29,14.29,95000.0,14.33,14.4,14.29,14.29,95000.0
2008-06-20 14:50:00,14.3,14.31,14.1,14.1,33000.0,14.3,14.31,14.1,14.1,33000.0
2008-06-20 14:55:00,14.12,14.13,14.06,14.06,20800.0,14.12,14.13,14.06,14.06,20800.0
2008-06-20 15:00:00,14.08,14.15,13.97,13.99,27800.0,14.08,14.15,13.97,13.99,27800.0
2008-06-20 15:05:00,13.97,14.12,13.97,14.06,30200.0,13.97,14.12,13.97,14.06,30200.0
2008-06-20 15:10:00,14.05,14.09,13.99,14.04,132200.0,14.05,14.09,13.99,14.04,132200.0
2008-06-20 15:15:00,14.02,14.07,14.0,14.01,9800.0,14.02,14.07,14.0,14.01,9800.0
2008-06-20 15:20:00,14.01,14.09,14.0,14.09,22800.0,14.01,14.09,14.0,14.09,22800.0
2008-06-20 15:25:00,14.08,14.21,13.99,14.04,21400.0,14.08,14.21,13.99,14.04,21400.0
2008-06-20 15:30:00,14.08,14.17,14.01,14.02,20000.0,14.08,14.17,14.01,14.02,20000.0
2008-06-20 15:35:00,14.02,14.07,14.01,14.02,12600.0,14.02,14.07,14.01,14.02,12600.0
2008-06-20 15:40:00,14.04,14.13,14.04,14.04,25200.0,14.04,14.13,14.04,14.04,25200.0
2008-06-20 15:45:00,14.05,14.09,14.05,14.08,31800.0,14.05,14.09,14.05,14.08,31800.0
2008-06-20 15:50:00,14.08,14.17,14.08,14.13,43400.0,14.08,14.17,14.08,14.13,43400.0
2008-06-20 15:55:00,14.13,14.22,14.13,14.2,76600.0,14.13,14.22,14.13,14.2,76600.0
2008-06-23 09:30:00,14.22,14.22,14.08,14.08,41200.0,14.22,14.22,14.08,14.08,41200.0
2008-06-23 09:35:00,14.13,14.2,13.97,14.1,49600.0,14.13,14.2,13.97,14.1,49600.0
2008-06-23 09:40:00,14.05,14.19,14.02,14.08,27200.0,14.05,14.19,14.02,14.08,27200.0
2008-06-23 09:45:00,14.12,14.2,14.0,14.03,53200.0,14.12,14.2,14.0,14.03,53200.0
2008-06-23 09:50:00,14.05,14.05,14.0,14.02,12600.0,14.05,14.05,14.0,14.02,12600.0
2008-06-23 09:55:00,14.02,14.06,14.0,14.04,51200.0,14.02,14.06,14.0,14.04,51200.0
2008-06-23 10:00:00,14.04,14.08,13.95,14.0,34600.0,14.04,14.08,13.95,14.0,34600.0
2008-06-23 10:05:00,14.03,14.06,14.0,14.04,16800.0,14.03,14.06,14.0,14.04,16800.0
2008-06-23 10:10:00,14.04,14.11,14.0,14.0,29200.0,14.04,14.11,14.0,14.0,29200.0
2008-06-23 10:15:00,14.04,14.1,13.96,13.96,22600.0,14.04,14.1,13.96,13.96,22600.0
2008-06-23 10:20:00,13.99,14.12,13.99,14.01,10200.0,13.99,14.12,13.99,14.01,10200.0
2008-06-23 10:25:00,14.02,14.09,14.0,14.0,18200.0,14.02,14.09,14.0,14.0,18200.0
2008-06-23 10:30:00,14.02,14.18,14.02,14.11,19000.0,14.02,14.18,14.02,14.11,19000.0
2008-06-23 10:35:00,14.15,14.25,14.06,14.06,50000.0,14.15,14.25,14.06,14.06,50000.0
2008-06-23 10:40:00,14.08,14.25,14.08,14.12,12800.0,14.08,14.25,14.08,14.12,12800.0
2008-06-23 10:45:00,14.15,14.2,14.09,14.1,15400.0,14.15,14.2,14.09,14.1,15400.0
2008-06-23 10:50:00,14.11,14.15,14.08,14.1,12600.0,14.11,14.15,14.08,14.1,12600.0
2008-06-23 10:55:00,14.12,14.2,14.07,14.08,20400.0,14.12,14.2,14.07,14.08,20400.0
2008-06-23 11:00:00,14.08,14.2,14.08,14.11,10800.0,14.08,14.2,14.08,14.11,10800.0
2008-06-23 11:05:00,14.13,14.18,14.1,14.1,14400.0,14.13,14.18,14.1,14.1,14400.0
2008-06-23 11:10:00,14.11,14.13,14.09,14.1,27800.0,14.11,14.13,14.09,14.1,27800.0
2008-06-23 11:15:00,14.11,14.11,14.1,14.1,28200.0,14.11,14.11,14.1,14.1,28200.0
2008-06-23 11:20:00,14.1,14.17,14.1,14.11,10600.0,14.1,14.17,14.1,14.11,10600.0
2008-06-23 11:25:00,14.12,14.19,14.11,14.12,14200.0,14.12,14.19,14.11,14.12,14200.0
2008-06-23 11:30:00,14.12,14.17,14.12,14.15,8200.0,14.12,14.17,14.12,14.15,8200.0
2008-06-23 11:35:00,14.15,14.19,14.11,14.11,13200.0,14.15,14.19,14.11,14.11,13200.0
2008-06-23 11:40:00,14.12,14.19,14.12,14.13,7200.0,14.12,14.19,14.12,14.13,7200.0
2008-06-23 11:45:00,14.15,14.2,14.13,14.13,72400.0,14.15,14.2,14.13,14.13,72400.0
2008-06-23 11:50:00,14.15,14.18,14.14,14.16,12200.0,14.15,14.18,14.14,14.16,12200.0
2008-06-23 11:55:00,14.16,14.18,14.15,14.17,14800.0,14.16,14.18,14.15,14.17,14800.0
2008-06-23 12:00:00,14.17,14.17,14.15,14.15,10000.0,14.17,14.17,14.15,14.15,10000.0
2008-06-23 12:05:00,14.16,14.17,14.12,14.12,12000.0,14.16,14.17,14.12,14.12,12000.0
2008-06-23 12:10:00,14.12,14.13,14.1,14.1,7400.0,14.12,14.13,14.1,14.1,7400.0
2008-06-23 12:15:00,14.12,14.13,14.1,14.13,11200.0,14.12,14.13,14.1,14.13,11200.0
2008-06-23 12:20:00,14.13,14.17,14.13,14.14,8600.0,14.13,14.17,14.13,14.14,8600.0
2008-06-23 12:25:00,14.15,14.17,14.14,14.15,20200.0,14.15,14.17,14.14,14.15,20200.0
2008-06-23 12:30:00,14.15,14.17,14.13,14.17,29600.0,14.15,14.17,14.13,14.17,29600.0
2008-06-23 12:35:00,14.17,14.2,14.16,14.2,41000.0,14.17,14.2,14.16,14.2,41000.0
2008-06-23 12:40:00,14.2,14.24,14.2,14.22,28400.0,14.2,14.24,14.2,14.22,28400.0
2008-06-23 12:45:00,14.22,14.27,14.2,14.27,65200.0,14.22,14.27,14.2,14.27,65200.0
2008-06-23 12:50:00,14.24,14.3,14.21,14.21,33200.0,14.24,14.3,14.21,14.21,33200.0
2008-06-23 12:55:00,14.24,14.25,14.18,14.21,24200.0,14.24,14.25,14.18,14.21,24200.0
2008-06-23 13:00:00,14.21,14.24,14.19,14.2,18200.0,14.21,14.24,14.19,14.2,18200.0
2008-06-23 13:05:00,14.2,14.25,14.2,14.25,43600.0,14.2,14.25,14.2,14.25,43600.0
2008-06-23 13:10:00,14.26,14.34,14.26,14.28,14000.0,14.26,14.34,14.26,14.28,14000.0
2008-06-23 13:15:00,14.31,14.35,14.31,14.31,14800.0,14.31,14.35,14.31,14.31,14800.0
2008-06-23 13:20:00,14.34,14.35,14.32,14.34,22800.0,14.34,14.35,14.32,14.34,22800.0
2008-06-23 13:25:00,14.35,14.38,14.34,14.35,22600.0,14.35,14.38,14.34,14.35,22600.0
2008-06-23 13:30:00,14.36,14.42,14.36,14.38,17200.0,14.36,14.42,14.36,14.38,17200.0
2008-06-23 13:35:00,14.38,14.45,14.33,14.33,20400.0,14.38,14.45,14.33,14.33,20400.0
2008-06-23 13:40:00,14.35,14.4,14.34,14.39,8400.0,14.35,14.4,14.34,14.39,8400.0
2008-06-23 13:45:00,14.39,14.43,14.35,14.37,35000.0,14.39,14.43,14.35,14.37,35000.0
2008-06-23 13:50:00,14.37,14.38,14.37,14.37,14200.0,14.37,14.38,14.37,14.37,14200.0
2008-06-23 13:55:00,14.37,14.43,14.26,14.26,22400.0,14.37,14.43,14.26,14.26,22400.0
2008-06-23 14:00:00,14.28,14.33,14.28,14.31,12800.0,14.28,14.33,14.28,14.31,12800.0
2008-06-23 14:05:00,14.34,14.4,14.33,14.36,12200.0,14.34,14.4,14.33,14.36,12200.0
2008-06-23 14:10:00,14.38,14.38,14.35,14.36,17400.0,14.38,14.38,14.35,14.36,17400.0
2008-06-23 14:15:00,14.36,14.38,14.34,14.35,59400.0,14.36,14.38,14.34,14.35,59400.0
2008-06-23 14:20:00,14.36,14.38,14.33,14.33,24400.0,14.36,14.38,14.33,14.33,24400.0
2008-06-23 14:25:00,14.35,14.37,14.33,14.34,14600.0,14.35,14.37,14.33,14.34,14600.0
2008-06-23 14:30:00,14.33,14.37,14.33,14.37,21600.0,14.33,14.37,14.33,14.37,21600.0
2008-06-23 14:35:00,14.37,14.37,14.36,14.36,15000.0,14.37,14.37,14.36,14.36,15000.0
2008-06-23 14:40:00,14.37,14.37,14.35,14.36,13400.0,14.37,14.37,14.35,14.36,13400.0
2008-06-23 14:45:00,14.36,14.37,14.35,14.35,13200.0,14.36,14.37,14.35,14.35,13200.0
2008-06-23 14:50:00,14.37,14.39,14.35,14.36,59600.0,14.37,14.39,14.35,14.36,59600.0
2008-06-23 14:55:00,14.37,14.38,14.33,14.38,219800.0,14.37,14.38,14.33,14.38,219800.0
2008-06-23 15:00:00,14.38,14.41,14.38,14.4,31600.0,14.38,14.41,14.38,14.4,31600.0
2008-06-23 15:05:00,14.4,14.41,14.33,14.34,36000.0,14.4,14.41,14.33,14.34,36000.0
2008-06-23 15:10:00,14.34,14.45,14.34,14.45,49000.0,14.34,14.45,14.34,14.45,49000.0
2008-06-23 15:15:00,14.45,14.45,14.43,14.45,46200.0,14.45,14.45,14.43,14.45,46200.0
2008-06-23 15:20:00,14.45,14.47,14.45,14.46,24400.0,14.45,14.47,14.45,14.46,24400.0
2008-06-23 15:25:00,14.46,14.49,14.45,14.47,26200.0,14.46,14.49,14.45,14.47,26200.0
2008-06-23 15:30:00,14.47,14.49,14.45,14.45,18800.0,14.47,14.49,14.45,14.45,18800.0
2008-06-23 15:35:00,14.46,14.54,14.46,14.53,47200.0,14.46,14.54,14.46,14.53,47200.0
2008-06-23 15:40:00,14.54,14.74,14.49,14.72,108600.0,14.54,14.74,14.49,14.72,108600.0
2008-06-23 15:45:00,14.72,14.74,14.53,14.55,157200.0,14.72,14.74,14.53,14.55,157200.0
2008-06-23 15:50:00,14.56,14.75,14.56,14.68,135600.0,14.56,14.75,14.56,14.68,135600.0
2008-06-23 15:55:00,14.68,14.75,14.64,14.65,89200.0,14.68,14.75,14.64,14.65,89200.0
2008-06-24 09:30:00,14.82,14.82,14.56,14.78,253400.0,14.82,14.82,14.56,14.78,253400.0
2008-06-24 09:35:00,14.79,15.0,14.77,14.92,194000.0,14.79,15.0,14.77,14.92,194000.0
2008-06-24 09:40:00,14.94,14.95,14.72,14.77,59200.0,14.94,14.95,14.72,14.77,59200.0
2008-06-24 09:45:00,14.77,14.92,14.77,14.88,69200.0,14.77,14.92,14.77,14.88,69200.0
2008-06-24 09:50:00,14.9,15.0,14.9,14.99,71800.0,14.9,15.0,14.9,14.99,71800.0
2008-06-24 09:55:00,15.0,15.0,14.99,14.99,61000.0,15.0,15.0,14.99,14.99,61000.0
2008-06-24 10:00:00,14.99,15.0,14.75,14.81,81000.0,14.99,15.0,14.75,14.81,81000.0
2008-06-24 10:05:00,14.81,14.94,14.77,14.82,37200.0,14.81,14.94,14.77,14.82,37200.0
2008-06-24 10:10:00,14.84,14.97,14.81,14.96,46000.0,14.84,14.97,14.81,14.96,46000.0
2008-06-24 10:15:00,14.91,15.06,14.85,15.02,96000.0,14.91,15.06,14.85,15.02,96000.0
2008-06-24 10:20:00,15.01,15.03,14.85,14.95,173800.0,15.01,15.03,14.85,14.95,173800.0
2008-06-24 10:25:00,15.0,15.03,14.81,14.81,31800.0,15.0,15.03,14.81,14.81,31800.0
2008-06-24 10:30:00,14.81,14.9,14.79,14.87,130000.0,14.81,14.9,14.79,14.87,130000.0
2008-06-24 10:35:00,14.87,14.9,14.86,14.88,12000.0,14.87,14.9,14.86,14.88,12000.0
2008-06-24 10:40:00,14.87,14.9,14.85,14.87,49200.0,14.87,14.9,14.85,14.87,49200.0
2008-06-24 10:45:00,14.88,14.92,14.85,14.92,30800.0,14.88,14.92,14.85,14.92,30800.0
2008-06-24 10:50:00,14.94,14.96,14.78,14.86,137400.0,14.94,14.96,14.78,14.86,137400.0
2008-06-24 10:55:00,14.86,14.88,14.82,14.83,43800.0,14.86,14.88,14.82,14.83,43800.0
2008-06-24 11:00:00,14.83,14.88,14.82,14.83,88600.0,14.83,14.88,14.82,14.83,88600.0
2008-06-24 11:05:00,14.85,14.85,14.81,14.81,12400.0,14.85,14.85,14.81,14.81,12400.0
2008-06-24 11:10:00,14.84,14.84,14.8,14.81,10600.0,14.84,14.84,14.8,14.81,10600.0
2008-06-24 11:15:00,14.81,14.85,14.81,14.85,49400.0,14.81,14.85,14.81,14.85,49400.0
2008-06-24 11:20:00,14.85,14.88,14.81,14.84,26800.0,14.85,14.88,14.81,14.84,26800.0
2008-06-24 11:25:00,14.83,14.87,14.81,14.83,28800.0,14.83,14.87,14.81,14.83,28800.0
2008-06-24 11:30:00,14.84,14.95,14.8,14.83,24600.0,14.84,14.95,14.8,14.83,24600.0
2008-06-24 11:35:00,14.83,14.83,14.61,14.67,68600.0,14.83,14.83,14.61,14.67,68600.0
2008-06-24 11:40:00,14.67,14.75,14.65,14.7,29000.0,14.67,14.75,14.65,14.7,29000.0
2008-06-24 11:45:00,14.7,14.75,14.7,14.75,82800.0,14.7,14.75,14.7,14.75,82800.0
2008-06-24 11:50:00,14.75,14.81,14.75,14.81,79600.0,14.75,14.81,14.75,14.81,79600.0
2008-06-24 11:55:00,14.8,14.82,14.75,14.77,28200.0,14.8,14.82,14.75,14.77,28200.0
2008-06-24 12:00:00,14.77,14.78,14.67,14.72,68200.0,14.77,14.78,14.67,14.72,68200.0
2008-06-24 12:05:00,14.73,14.77,14.72,14.75,10000.0,14.73,14.77,14.72,14.75,10000.0
2008-06-24 12:10:00,14.73,14.75,14.69,14.74,9200.0,14.73,14.75,14.69,14.74,9200.0
2008-06-24 12:15:00,14.72,14.74,14.7,14.74,8800.0,14.72,14.74,14.7,14.74,8800.0
2008-06-24 12:20:00,14.74,14.77,14.72,14.75,68400.0,14.74,14.77,14.72,14.75,68400.0
2008-06-24 12:25:00,14.77,14.78,14.75,14.75,13000.0,14.77,14.78,14.75,14.75,13000.0
2008-06-24 12:30:00,14.77,14.78,14.74,14.75,27800.0,14.77,14.78,14.74,14.75,27800.0
2008-06-24 12:35:00,14.76,14.77,14.75,14.75,14600.0,14.76,14.77,14.75,14.75,14600.0
2008-06-24 12:40:00,14.75,14.77,14.72,14.76,25000.0,14.75,14.77,14.72,14.76,25000.0
2008-06-24 12:45:00,14.76,14.76,14.75,14.75,21200.0,14.76,14.76,14.75,14.75,21200.0
2008-06-24 12:50:00,14.75,14.76,14.75,14.75,22600.0,14.75,14.76,14.75,14.75,22600.0
2008-06-24 12:55:00,14.75,14.77,14.75,14.76,20600.0,14.75,14.77,14.75,14.76,20600.0
2008-06-24 13:00:00,14.76,14.77,14.75,14.76,16000.0,14.76,14.77,14.75,14.76,16000.0
2008-06-24 13:05:00,14.76,14.78,14.75,14.76,25800.0,14.76,14.78,14.75,14.76,25800.0
2008-06-24 13:10:00,14.75,14.76,14.75,14.76,27000.0,14.75,14.76,14.75,14.76,27000.0
2008-06-24 13:15:00,14.76,14.8,14.76,14.79,62400.0,14.76,14.8,14.76,14.79,62400.0
2008-06-24 13:20:00,14.79,14.82,14.75,14.78,40400.0,14.79,14.82,14.75,14.78,40400.0
2008-06-24 13:25:00,14.79,14.8,14.73,14.8,31200.0,14.79,14.8,14.73,14.8,31200.0
2008-06-24 13:30:00,14.79,14.8,14.71,14.8,43400.0,14.79,14.8,14.71,14.8,43400.0
2008-06-24 13:35:00,14.79,14.82,14.72,14.75,30000.0,14.79,14.82,14.72,14.75,30000.0
2008-06-24 13:40:00,14.75,14.77,14.72,14.74,18600.0,14.75,14.77,14.72,14.74,18600.0
2008-06-24 13:45:00,14.75,14.8,14.71,14.79,13600.0,14.75,14.8,14.71,14.79,13600.0
2008-06-24 13:50:00,14.78,14.8,14.76,14.78,10400.0,14.78,14.8,14.76,14.78,10400.0
2008-06-24 13:55:00,14.78,14.79,14.76,14.79,36200.0,14.78,14.79,14.76,14.79,36200.0
2008-06-24 14:00:00,14.79,14.8,14.75,14.8,163200.0,14.79,14.8,14.75,14.8,163200.0
2008-06-24 14:05:00,14.79,14.8,14.79,14.79,38400.0,14.79,14.8,14.79,14.79,38400.0
2008-06-24 14:10:00,14.79,14.8,14.79,14.8,31800.0,14.79,14.8,14.79,14.8,31800.0
2008-06-24 14:15:00,14.8,14.81,14.79,14.81,32800.0,14.8,14.81,14.79,14.81,32800.0
2008-06-24 14:20:00,14.81,14.81,14.81,14.81,47800.0,14.81,14.81,14.81,14.81,47800.0
2008-06-24 14:25:00,14.81,14.81,14.81,14.81,23800.0,14.81,14.81,14.81,14.81,23800.0
2008-06-24 14:30:00,14.81,14.81,14.79,14.81,50200.0,14.81,14.81,14.79,14.81,50200.0
2008-06-24 14:35:00,14.81,14.85,14.81,14.81,45000.0,14.81,14.85,14.81,14.81,45000.0
2008-06-24 14:40:00,14.81,14.82,14.81,14.81,34000.0,14.81,14.82,14.81,14.81,34000.0
2008-06-24 14:45:00,14.81,14.82,14.78,14.79,34400.0,14.81,14.82,14.78,14.79,34400.0
2008-06-24 14:50:00,14.78,14.85,14.78,14.81,91000.0,14.78,14.85,14.78,14.81,91000.0
2008-06-24 14:55:00,14.81,14.84,14.78,14.78,26600.0,14.81,14.84,14.78,14.78,26600.0
2008-06-24 15:00:00,14.78,14.81,14.78,14.81,37800.0,14.78,14.81,14.78,14.81,37800.0
2008-06-24 15:05:00,14.81,14.81,14.78,14.78,30800.0,14.81,14.81,14.78,14.78,30800.0
2008-06-24 15:10:00,14.78,14.85,14.76,14.81,116400.0,14.78,14.85,14.76,14.81,116400.0
2008-06-24 15:15:00,14.82,14.84,14.81,14.81,23600.0,14.82,14.84,14.81,14.81,23600.0
2008-06-24 15:20:00,14.81,14.81,14.76,14.76,109600.0,14.81,14.81,14.76,14.76,109600.0
2008-06-24 15:25:00,14.76,14.77,14.72,14.73,40800.0,14.76,14.77,14.72,14.73,40800.0
2008-06-24 15:30:00,14.72,14.74,14.63,14.65,34800.0,14.72,14.74,14.63,14.65,34800.0
2008-06-24 15:35:00,14.65,14.65,14.54,14.59,64400.0,14.65,14.65,14.54,14.59,64400.0
2008-06-24 15:40:00,14.6,14.69,14.6,14.69,31200.0,14.6,14.69,14.6,14.69,31200.0
2008-06-24 15:45:00,14.68,14.74,14.66,14.72,41400.0,14.68,14.74,14.66,14.72,41400.0
2008-06-24 15:50:00,14.72,14.75,14.61,14.73,316000.0,14.72,14.75,14.61,14.73,316000.0
2008-06-24 15:55:00,14.73,14.73,14.69,14.69,63200.0,14.73,14.73,14.69,14.69,63200.0
2008-06-25 09:30:00,14.54,14.69,14.54,14.69,36400.0,14.54,14.69,14.54,14.69,36400.0
2008-06-25 09:35:00,14.68,14.68,14.63,14.65,10800.0,14.68,14.68,14.63,14.65,10800.0
2008-06-25 09:40:00,14.66,14.74,14.59,14.74,19600.0,14.66,14.74,14.59,14.74,19600.0
2008-06-25 09:45:00,14.72,14.73,14.62,14.7,31600.0,14.72,14.73,14.62,14.7,31600.0
2008-06-25 09:50:00,14.68,14.68,14.62,14.64,13400.0,14.68,14.68,14.62,14.64,13400.0
2008-06-25 09:55:00,14.62,14.68,14.6,14.66,11800.0,14.62,14.68,14.6,14.66,11800.0
2008-06-25 10:00:00,14.65,14.68,14.64,14.67,13400.0,14.65,14.68,14.64,14.67,13400.0
2008-06-25 10:05:00,14.67,14.7,14.55,14.56,96200.0,14.67,14.7,14.55,14.56,96200.0
2008-06-25 10:10:00,14.58,14.59,14.5,14.55,71400.0,14.58,14.59,14.5,14.55,71400.0
2008-06-25 10:15:00,14.55,14.56,14.5,14.54,7400.0,14.55,14.56,14.5,14.54,7400.0
2008-06-25 10:20:00,14.48,14.63,14.48,14.61,15600.0,14.48,14.63,14.48,14.61,15600.0
2008-06-25 10:25:00,14.56,14.56,14.55,14.55,400.0,14.56,14.56,14.55,14.55,400.0
2008-06-25 10:30:00,14.55,14.79,14.55,14.77,149000.0,14.55,14.79,14.55,14.77,149000.0
2008-06-25 10:35:00,14.79,14.8,14.66,14.66,31000.0,14.79,14.8,14.66,14.66,31000.0
2008-06-25 10:40:00,14.7,14.72,14.7,14.71,4000.0,14.7,14.72,14.7,14.71,4000.0
2008-06-25 10:45:00,14.71,14.72,14.7,14.72,20400.0,14.71,14.72,14.7,14.72,20400.0
2008-06-25 10:50:00,14.73,14.73,14.7,14.73,11600.0,14.73,14.73,14.7,14.73,11600.0
2008-06-25 10:55:00,14.71,14.72,14.68,14.71,64600.0,14.71,14.72,14.68,14.71,64600.0
2008-06-25 11:00:00,14.7,14.71,14.7,14.7,10400.0,14.7,14.71,14.7,14.7,10400.0
2008-06-25 11:05:00,14.7,14.7,14.61,14.61,27400.0,14.7,14.7,14.61,14.61,27400.0
2008-06-25 11:10:00,14.61,14.62,14.57,14.6,8400.0,14.61,14.62,14.57,14.6,8400.0
2008-06-25 11:15:00,14.6,14.64,14.58,14.6,92600.0,14.6,14.64,14.58,14.6,92600.0
2008-06-25 11:20:00,14.61,14.61,14.59,14.6,45400.0,14.61,14.61,14.59,14.6,45400.0
2008-06-25 11:25:00,14.61,14.76,14.61,14.73,15600.0,14.61,14.76,14.61,14.73,15600.0
2008-06-25 11:30:00,14.75,14.85,14.75,14.8,103200.0,14.75,14.85,14.75,14.8,103200.0
2008-06-25 11:35:00,14.83,14.94,14.8,14.87,89600.0,14.83,14.94,14.8,14.87,89600.0
2008-06-25 11:40:00,14.9,14.94,14.84,14.87,29200.0,14.9,14.94,14.84,14.87,29200.0
2008-06-25 11:45:00,14.89,14.93,14.85,14.86,13200.0,14.89,14.93,14.85,14.86,13200.0
2008-06-25 11:50:00,14.86,14.86,14.81,14.83,7400.0,14.86,14.86,14.81,14.83,7400.0
2008-06-25 11:55:00,14.84,14.84,14.79,14.81,6200.0,14.84,14.84,14.79,14.81,6200.0
2008-06-25 12:00:00,14.81,14.81,14.76,14.8,12600.0,14.81,14.81,14.76,14.8,12600.0
2008-06-25 12:05:00,14.79,14.8,14.78,14.8,8400.0,14.79,14.8,14.78,14.8,8400.0
2008-06-25 12:10:00,14.78,14.8,14.78,14.8,10000.0,14.78,14.8,14.78,14.8,10000.0
2008-06-25 12:15:00,14.78,14.94,14.78,14.83,118400.0,14.78,14.94,14.78,14.83,118400.0
2008-06-25 12:20:00,14.83,14.93,14.83,14.9,7800.0,14.83,14.93,14.83,14.9,7800.0
2008-06-25 12:25:00,14.89,14.89,14.85,14.86,8200.0,14.89,14.89,14.85,14.86,8200.0
2008-06-25 12:30:00,14.88,14.95,14.86,14.93,128600.0,14.88,14.95,14.86,14.93,128600.0
2008-06-25 12:35:00,14.94,14.95,14.81,14.85,39600.0,14.94,14.95,14.81,14.85,39600.0
2008-06-25 12:40:00,14.84,14.88,14.84,14.84,6800.0,14.84,14.88,14.84,14.84,6800.0
2008-06-25 12:45:00,14.83,14.87,14.83,14.84,5400.0,14.83,14.87,14.83,14.84,5400.0
2008-06-25 12:50:00,14.86,14.88,14.84,14.86,10400.0,14.86,14.88,14.84,14.86,10400.0
2008-06-25 12:55:00,14.85,14.88,14.85,14.85,4200.0,14.85,14.88,14.85,14.85,4200.0
2008-06-25 13:00:00,14.87,14.88,14.85,14.85,6400.0,14.87,14.88,14.85,14.85,6400.0
2008-06-25 13:05:00,14.86,14.88,14.84,14.84,9000.0,14.86,14.88,14.84,14.84,9000.0
2008-06-25 13:10:00,14.84,14.86,14.82,14.82,15800.0,14.84,14.86,14.82,14.82,15800.0
2008-06-25 13:15:00,14.83,14.85,14.82,14.83,6400.0,14.83,14.85,14.82,14.83,6400.0
2008-06-25 13:20:00,14.83,14.86,14.83,14.83,5800.0,14.83,14.86,14.83,14.83,5800.0
2008-06-25 13:25:00,14.86,14.86,14.83,14.83,16600.0,14.86,14.86,14.83,14.83,16600.0
2008-06-25 13:30:00,14.83,14.86,14.8,14.84,15400.0,14.83,14.86,14.8,14.84,15400.0
2008-06-25 13:35:00,14.84,14.84,14.81,14.81,4400.0,14.84,14.84,14.81,14.81,4400.0
2008-06-25 13:40:00,14.83,14.86,14.82,14.82,7000.0,14.83,14.86,14.82,14.82,7000.0
2008-06-25 13:45:00,14.81,14.85,14.81,14.85,6000.0,14.81,14.85,14.81,14.85,6000.0
2008-06-25 13:50:00,14.84,14.85,14.82,14.83,9400.0,14.84,14.85,14.82,14.83,9400.0
2008-06-25 13:55:00,14.83,14.85,14.83,14.84,4600.0,14.83,14.85,14.83,14.84,4600.0
2008-06-25 14:00:00,14.83,14.85,14.83,14.84,8800.0,14.83,14.85,14.83,14.84,8800.0
2008-06-25 14:05:00,14.85,14.85,14.84,14.84,11200.0,14.85,14.85,14.84,14.84,11200.0
2008-06-25 14:10:00,14.85,14.85,14.81,14.85,60800.0,14.85,14.85,14.81,14.85,60800.0
2008-06-25 14:15:00,14.84,14.85,14.83,14.83,28600.0,14.84,14.85,14.83,14.83,28600.0
2008-06-25 14:20:00,14.83,14.86,14.77,14.81,128600.0,14.83,14.86,14.77,14.81,128600.0
2008-06-25 14:25:00,14.81,14.85,14.81,14.83,28200.0,14.81,14.85,14.81,14.83,28200.0
2008-06-25 14:30:00,14.83,14.85,14.8,14.85,53600.0,14.83,14.85,14.8,14.85,53600.0
2008-06-25 14:35:00,14.85,14.85,14.83,14.83,73800.0,14.85,14.85,14.83,14.83,73800.0
2008-06-25 14:40:00,14.84,14.85,14.81,14.83,17400.0,14.84,14.85,14.81,14.83,17400.0
2008-06-25 14:45:00,14.83,14.85,14.83,14.85,53600.0,14.83,14.85,14.83,14.85,53600.0
2008-06-25 14:50:00,14.85,14.88,14.84,14.84,175200.0,14.85,14.88,14.84,14.84,175200.0
2008-06-25 14:55:00,14.85,14.85,14.83,14.85,20800.0,14.85,14.85,14.83,14.85,20800.0
2008-06-25 15:00:00,14.84,14.91,14.84,14.88,119600.0,14.84,14.91,14.84,14.88,119600.0
2008-06-25 15:05:00,14.87,14.88,14.82,14.86,17000.0,14.87,14.88,14.82,14.86,17000.0
2008-06-25 15:10:00,14.86,14.88,14.84,14.85,12600.0,14.86,14.88,14.84,14.85,12600.0
2008-06-25 15:15:00,14.85,14.87,14.77,14.79,31200.0,14.85,14.87,14.77,14.79,31200.0
2008-06-25 15:20:00,14.79,14.87,14.63,14.65,54600.0,14.79,14.87,14.63,14.65,54600.0
2008-06-25 15:25:00,14.65,14.8,14.63,14.73,28000.0,14.65,14.8,14.63,14.73,28000.0
2008-06-25 15:30:00,14.72,14.85,14.65,14.82,38400.0,14.72,14.85,14.65,14.82,38400.0
2008-06-25 15:35:00,14.81,14.85,14.71,14.77,31200.0,14.81,14.85,14.71,14.77,31200.0
2008-06-25 15:40:00,14.78,14.81,14.78,14.81,6400.0,14.78,14.81,14.78,14.81,6400.0
2008-06-25 15:45:00,14.8,14.81,14.78,14.8,32200.0,14.8,14.81,14.78,14.8,32200.0
2008-06-25 15:50:00,14.8,14.81,14.74,14.8,40600.0,14.8,14.81,14.74,14.8,40600.0
2008-06-25 15:55:00,14.8,14.81,14.75,14.8,45000.0,14.8,14.81,14.75,14.8,45000.0
2008-06-26 09:30:00,14.58,14.59,14.56,14.56,8200.0,14.58,14.59,14.56,14.56,8200.0
2008-06-26 09:35:00,14.55,14.55,14.38,14.48,18800.0,14.55,14.55,14.38,14.48,18800.0
2008-06-26 09:40:00,14.5,14.5,14.47,14.49,6400.0,14.5,14.5,14.47,14.49,6400.0
2008-06-26 09:45:00,14.5,14.51,14.47,14.51,13000.0,14.5,14.51,14.47,14.51,13000.0
2008-06-26 09:50:00,14.5,14.51,14.38,14.49,38000.0,14.5,14.51,14.38,14.49,38000.0
2008-06-26 09:55:00,14.49,14.49,14.47,14.47,6800.0,14.49,14.49,14.47,14.47,6800.0
2008-06-26 10:00:00,14.48,14.5,14.48,14.5,6000.0,14.48,14.5,14.48,14.5,6000.0
2008-06-26 10:05:00,14.49,14.49,14.48,14.49,4000.0,14.49,14.49,14.48,14.49,4000.0
2008-06-26 10:10:00,14.49,14.49,14.49,14.49,3600.0,14.49,14.49,14.49,14.49,3600.0
2008-06-26 10:15:00,14.49,14.49,14.47,14.48,4600.0,14.49,14.49,14.47,14.48,4600.0
2008-06-26 10:20:00,14.49,14.51,14.45,14.5,223200.0,14.49,14.51,14.45,14.5,223200.0
2008-06-26 10:25:00,14.49,14.53,14.49,14.53,5200.0,14.49,14.53,14.49,14.53,5200.0
2008-06-26 10:30:00,14.53,14.54,14.51,14.51,6800.0,14.53,14.54,14.51,14.51,6800.0
2008-06-26 10:35:00,14.51,14.54,14.51,14.53,7800.0,14.51,14.54,14.51,14.53,7800.0
2008-06-26 10:40:00,14.52,14.53,14.5,14.53,14800.0,14.52,14.53,14.5,14.53,14800.0
2008-06-26 10:45:00,14.53,14.53,14.51,14.53,4400.0,14.53,14.53,14.51,14.53,4400.0
2008-06-26 10:50:00,14.53,14.53,14.51,14.51,4400.0,14.53,14.53,14.51,14.51,4400.0
2008-06-26 10:55:00,14.52,14.53,14.51,14.51,8800.0,14.52,14.53,14.51,14.51,8800.0
2008-06-26 11:00:00,14.52,14.54,14.5,14.53,15600.0,14.52,14.54,14.5,14.53,15600.0
2008-06-26 11:05:00,14.53,14.55,14.52,14.53,4200.0,14.53,14.55,14.52,14.53,4200.0
2008-06-26 11:10:00,14.52,14.52,14.52,14.52,2600.0,14.52,14.52,14.52,14.52,2600.0
2008-06-26 11:15:00,14.52,14.65,14.52,14.64,19000.0,14.52,14.65,14.52,14.64,19000.0
2008-06-26 11:20:00,14.64,14.68,14.64,14.65,2400.0,14.64,14.68,14.64,14.65,2400.0
2008-06-26 11:25:00,14.65,14.65,14.53,14.56,23600.0,14.65,14.65,14.53,14.56,23600.0
2008-06-26 11:30:00,14.63,14.65,14.54,14.55,10600.0,14.63,14.65,14.54,14.55,10600.0
2008-06-26 11:35:00,14.54,14.56,14.54,14.56,2000.0,14.54,14.56,14.54,14.56,2000.0
2008-06-26 11:40:00,14.55,14.74,14.55,14.7,27000.0,14.55,14.74,14.55,14.7,27000.0
2008-06-26 11:45:00,14.71,14.71,14.64,14.67,5000.0,14.71,14.71,14.64,14.67,5000.0
2008-06-26 11:50:00,14.63,14.65,14.63,14.63,1600.0,14.63,14.65,14.63,14.63,1600.0
2008-06-26 11:55:00,14.59,14.74,14.58,14.62,28000.0,14.59,14.74,14.58,14.62,28000.0
2008-06-26 12:00:00,14.63,14.63,14.6,14.6,12200.0,14.63,14.63,14.6,14.6,12200.0
2008-06-26 12:05:00,14.6,14.65,14.6,14.63,33400.0,14.6,14.65,14.6,14.63,33400.0
2008-06-26 12:10:00,14.57,14.63,14.57,14.6,3800.0,14.57,14.63,14.57,14.6,3800.0
2008-06-26 12:15:00,14.61,14.61,14.6,14.6,1600.0,14.61,14.61,14.6,14.6,1600.0
2008-06-26 12:20:00,14.6,14.67,14.6,14.67,17000.0,14.6,14.67,14.6,14.67,17000.0
2008-06-26 12:25:00,14.7,14.7,14.66,14.66,6000.0,14.7,14.7,14.66,14.66,6000.0
2008-06-26 12:30:00,14.65,14.67,14.65,14.65,4400.0,14.65,14.67,14.65,14.65,4400.0
2008-06-26 12:35:00,14.65,14.75,14.55,14.68,67600.0,14.65,14.75,14.55,14.68,67600.0
2008-06-26 12:40:00,14.69,14.69,14.65,14.65,2200.0,14.69,14.69,14.65,14.65,2200.0
2008-06-26 12:45:00,14.65,14.65,14.58,14.59,7400.0,14.65,14.65,14.58,14.59,7400.0
2008-06-26 12:50:00,14.59,14.59,14.56,14.56,15800.0,14.59,14.59,14.56,14.56,15800.0
2008-06-26 12:55:00,14.57,14.66,14.57,14.63,9400.0,14.57,14.66,14.57,14.63,9400.0
2008-06-26 13:00:00,14.67,14.68,14.6,14.63,4400.0,14.67,14.68,14.6,14.63,4400.0
2008-06-26 13:05:00,14.61,14.63,14.57,14.57,3000.0,14.61,14.63,14.57,14.57,3000.0
2008-06-26 13:10:00,14.56,14.63,14.56,14.62,13400.0,14.56,14.63,14.56,14.62,13400.0
2008-06-26 13:15:00,14.62,14.63,14.62,14.63,7800.0,14.62,14.63,14.62,14.63,7800.0
2008-06-26 13:20:00,14.63,14.63,14.62,14.63,7200.0,14.63,14.63,14.62,14.63,7200.0
2008-06-26 13:25:00,14.63,14.63,14.56,14.59,18800.0,14.63,14.63,14.56,14.59,18800.0
2008-06-26 13:30:00,14.59,14.65,14.59,14.64,15200.0,14.59,14.65,14.59,14.64,15200.0
2008-06-26 13:35:00,14.64,14.68,14.58,14.67,9000.0,14.64,14.68,14.58,14.67,9000.0
2008-06-26 13:40:00,14.65,14.65,14.63,14.63,4200.0,14.65,14.65,14.63,14.63,4200.0
2008-06-26 13:45:00,14.63,14.67,14.62,14.63,8800.0,14.63,14.67,14.62,14.63,8800.0
2008-06-26 13:50:00,14.63,14.73,14.62,14.72,10400.0,14.63,14.73,14.62,14.72,10400.0
2008-06-26 13:55:00,14.73,14.73,14.65,14.71,10200.0,14.73,14.73,14.65,14.71,10200.0
2008-06-26 14:00:00,14.71,14.74,14.66,14.74,17200.0,14.71,14.74,14.66,14.74,17200.0
2008-06-26 14:05:00,14.74,14.75,14.69,14.75,24000.0,14.74,14.75,14.69,14.75,24000.0
2008-06-26 14:10:00,14.74,14.75,14.7,14.74,33800.0,14.74,14.75,14.7,14.74,33800.0
2008-06-26 14:15:00,14.74,14.74,14.73,14.73,5600.0,14.74,14.74,14.73,14.73,5600.0
2008-06-26 14:20:00,14.73,14.73,14.64,14.65,3400.0,14.73,14.73,14.64,14.65,3400.0
2008-06-26 14:25:00,14.65,14.67,14.62,14.65,26200.0,14.65,14.67,14.62,14.65,26200.0
2008-06-26 14:30:00,14.66,14.66,14.65,14.66,3000.0,14.66,14.66,14.65,14.66,3000.0
2008-06-26 14:35:00,14.65,14.68,14.64,14.65,12800.0,14.65,14.68,14.64,14.65,12800.0
2008-06-26 14:40:00,14.67,14.67,14.62,14.65,8800.0,14.67,14.67,14.62,14.65,8800.0
2008-06-26 14:45:00,14.66,14.7,14.55,14.57,35400.0,14.66,14.7,14.55,14.57,35400.0
2008-06-26 14:50:00,14.56,14.75,14.56,14.69,653600.0,14.56,14.75,14.56,14.69,653600.0
2008-06-26 14:55:00,14.68,14.68,14.61,14.61,4400.0,14.68,14.68,14.61,14.61,4400.0
2008-06-26 15:00:00,14.6,14.63,14.59,14.63,3000.0,14.6,14.63,14.59,14.63,3000.0
2008-06-26 15:05:00,14.61,14.69,14.59,14.63,20600.0,14.61,14.69,14.59,14.63,20600.0
2008-06-26 15:10:00,14.61,14.61,14.58,14.6,14200.0,14.61,14.61,14.58,14.6,14200.0
2008-06-26 15:15:00,14.61,14.62,14.59,14.6,12600.0,14.61,14.62,14.59,14.6,12600.0
2008-06-26 15:20:00,14.6,14.6,14.56,14.56,23200.0,14.6,14.6,14.56,14.56,23200.0
2008-06-26 15:25:00,14.56,14.63,14.55,14.63,120600.0,14.56,14.63,14.55,14.63,120600.0
2008-06-26 15:30:00,14.64,14.64,14.63,14.63,20000.0,14.64,14.64,14.63,14.63,20000.0
2008-06-26 15:35:00,14.63,14.67,14.63,14.64,24800.0,14.63,14.67,14.63,14.64,24800.0
2008-06-26 15:40:00,14.65,14.71,14.65,14.69,26800.0,14.65,14.71,14.65,14.69,26800.0
2008-06-26 15:45:00,14.68,14.83,14.67,14.8,59000.0,14.68,14.83,14.67,14.8,59000.0
2008-06-26 15:50:00,14.81,14.81,14.71,14.72,36000.0,14.81,14.81,14.71,14.72,36000.0
2008-06-26 15:55:00,14.72,14.82,14.71,14.81,33600.0,14.72,14.82,14.71,14.81,33600.0
2008-06-27 09:30:00,14.81,14.87,14.8,14.81,9000.0,14.81,14.87,14.8,14.81,9000.0
2008-06-27 09:35:00,14.81,14.81,14.73,14.73,9800.0,14.81,14.81,14.73,14.73,9800.0
2008-06-27 09:40:00,14.78,14.83,14.75,14.83,15600.0,14.78,14.83,14.75,14.83,15600.0
2008-06-27 09:45:00,14.84,14.84,14.75,14.75,17600.0,14.84,14.84,14.75,14.75,17600.0
2008-06-27 09:50:00,14.79,14.79,14.61,14.63,33800.0,14.79,14.79,14.61,14.63,33800.0
2008-06-27 09:55:00,14.63,14.67,14.58,14.6,38000.0,14.63,14.67,14.58,14.6,38000.0
2008-06-27 10:00:00,14.61,14.63,14.59,14.59,29800.0,14.61,14.63,14.59,14.59,29800.0
2008-06-27 10:05:00,14.6,14.78,14.58,14.78,57800.0,14.6,14.78,14.58,14.78,57800.0
2008-06-27 10:10:00,14.76,14.92,14.76,14.88,60200.0,14.76,14.92,14.76,14.88,60200.0
2008-06-27 10:15:00,14.89,14.9,14.88,14.88,76800.0,14.89,14.9,14.88,14.88,76800.0
2008-06-27 10:20:00,14.88,14.97,14.87,14.93,20400.0,14.88,14.97,14.87,14.93,20400.0
2008-06-27 10:25:00,14.95,14.95,14.87,14.87,12600.0,14.95,14.95,14.87,14.87,12600.0
2008-06-27 10:30:00,14.88,15.02,14.87,14.94,29200.0,14.88,15.02,14.87,14.94,29200.0
2008-06-27 10:35:00,14.92,14.95,14.87,14.87,14600.0,14.92,14.95,14.87,14.87,14600.0
2008-06-27 10:40:00,14.88,14.92,14.85,14.88,29200.0,14.88,14.92,14.85,14.88,29200.0
2008-06-27 10:45:00,14.87,14.88,14.87,14.88,16600.0,14.87,14.88,14.87,14.88,16600.0
2008-06-27 10:50:00,14.88,14.88,14.88,14.88,22000.0,14.88,14.88,14.88,14.88,22000.0
2008-06-27 10:55:00,14.88,14.97,14.88,14.95,32000.0,14.88,14.97,14.88,14.95,32000.0
2008-06-27 11:00:00,14.96,14.96,14.93,14.95,16600.0,14.96,14.96,14.93,14.95,16600.0
2008-06-27 11:05:00,14.95,14.96,14.91,14.91,19200.0,14.95,14.96,14.91,14.91,19200.0
2008-06-27 11:10:00,14.91,14.92,14.87,14.88,22400.0,14.91,14.92,14.87,14.88,22400.0
2008-06-27 11:15:00,14.88,14.88,14.8,14.82,19400.0,14.88,14.88,14.8,14.82,19400.0
2008-06-27 11:20:00,14.82,14.85,14.78,14.83,31000.0,14.82,14.85,14.78,14.83,31000.0
2008-06-27 11:25:00,14.83,14.85,14.83,14.84,6600.0,14.83,14.85,14.83,14.84,6600.0
2008-06-27 11:30:00,14.83,14.84,14.81,14.81,15800.0,14.83,14.84,14.81,14.81,15800.0
2008-06-27 11:35:00,14.81,14.84,14.81,14.84,19200.0,14.81,14.84,14.81,14.84,19200.0
2008-06-27 11:40:00,14.81,14.81,14.81,14.81,2400.0,14.81,14.81,14.81,14.81,2400.0
2008-06-27 11:45:00,14.81,14.82,14.81,14.81,10800.0,14.81,14.82,14.81,14.81,10800.0
2008-06-27 11:50:00,14.81,14.81,14.76,14.76,24000.0,14.81,14.81,14.76,14.76,24000.0
2008-06-27 11:55:00,14.76,14.78,14.76,14.77,20600.0,14.76,14.78,14.76,14.77,20600.0
2008-06-27 12:00:00,14.77,14.8,14.77,14.78,13000.0,14.77,14.8,14.77,14.78,13000.0
2008-06-27 12:05:00,14.79,14.86,14.78,14.86,15000.0,14.79,14.86,14.78,14.86,15000.0
2008-06-27 12:10:00,14.83,14.87,14.82,14.86,15000.0,14.83,14.87,14.82,14.86,15000.0
2008-06-27 12:15:00,14.83,14.84,14.83,14.84,8400.0,14.83,14.84,14.83,14.84,8400.0
2008-06-27 12:20:00,14.84,14.87,14.82,14.87,15800.0,14.84,14.87,14.82,14.87,15800.0
2008-06-27 12:25:00,14.86,14.86,14.84,14.86,2200.0,14.86,14.86,14.84,14.86,2200.0
2008-06-27 12:30:00,14.83,14.84,14.79,14.81,14200.0,14.83,14.84,14.79,14.81,14200.0
2008-06-27 12:35:00,14.81,14.87,14.81,14.85,15800.0,14.81,14.87,14.81,14.85,15800.0
2008-06-27 12:40:00,14.85,14.86,14.81,14.86,7200.0,14.85,14.86,14.81,14.86,7200.0
2008-06-27 12:45:00,14.85,14.89,14.85,14.88,22000.0,14.85,14.89,14.85,14.88,22000.0
2008-06-27 12:50:00,14.88,14.88,14.88,14.88,5600.0,14.88,14.88,14.88,14.88,5600.0
2008-06-27 12:55:00,14.88,14.88,14.85,14.86,6600.0,14.88,14.88,14.85,14.86,6600.0
2008-06-27 13:00:00,14.83,14.83,14.81,14.82,7400.0,14.83,14.83,14.81,14.82,7400.0
2008-06-27 13:05:00,14.81,14.86,14.81,14.85,19400.0,14.81,14.86,14.81,14.85,19400.0
2008-06-27 13:10:00,14.85,14.85,14.81,14.81,12400.0,14.85,14.85,14.81,14.81,12400.0
2008-06-27 13:15:00,14.81,14.88,14.81,14.88,17400.0,14.81,14.88,14.81,14.88,17400.0
2008-06-27 13:20:00,14.87,14.88,14.81,14.82,6800.0,14.87,14.88,14.81,14.82,6800.0
2008-06-27 13:25:00,14.83,14.83,14.81,14.82,4600.0,14.83,14.83,14.81,14.82,4600.0
2008-06-27 13:30:00,14.82,14.82,14.81,14.81,8400.0,14.82,14.82,14.81,14.81,8400.0
2008-06-27 13:35:00,14.81,14.82,14.81,14.82,4800.0,14.81,14.82,14.81,14.82,4800.0
2008-06-27 13:40:00,14.8,14.8,14.77,14.77,6600.0,14.8,14.8,14.77,14.77,6600.0
2008-06-27 13:45:00,14.75,14.76,14.73,14.76,8600.0,14.75,14.76,14.73,14.76,8600.0
2008-06-27 13:50:00,14.76,14.76,14.74,14.75,4000.0,14.76,14.76,14.74,14.75,4000.0
2008-06-27 13:55:00,14.74,14.76,14.74,14.76,3800.0,14.74,14.76,14.74,14.76,3800.0
2008-06-27 14:00:00,14.76,14.77,14.74,14.75,4800.0,14.76,14.77,14.74,14.75,4800.0
2008-06-27 14:05:00,14.75,14.75,14.73,14.74,3600.0,14.75,14.75,14.73,14.74,3600.0
2008-06-27 14:10:00,14.74,14.8,14.72,14.8,196600.0,14.74,14.8,14.72,14.8,196600.0
2008-06-27 14:15:00,14.8,14.9,14.79,14.79,30800.0,14.8,14.9,14.79,14.79,30800.0
2008-06-27 14:20:00,14.78,14.8,14.77,14.78,3400.0,14.78,14.8,14.77,14.78,3400.0
2008-06-27 14:25:00,14.78,14.78,14.75,14.76,9000.0,14.78,14.78,14.75,14.76,9000.0
2008-06-27 14:30:00,14.76,14.9,14.69,14.7,153000.0,14.76,14.9,14.69,14.7,153000.0
2008-06-27 14:35:00,14.71,14.8,14.71,14.78,21000.0,14.71,14.8,14.71,14.78,21000.0
2008-06-27 14:40:00,14.77,14.78,14.75,14.78,5800.0,14.77,14.78,14.75,14.78,5800.0
2008-06-27 14:45:00,14.77,14.85,14.76,14.84,18200.0,14.77,14.85,14.76,14.84,18200.0
2008-06-27 14:50:00,14.84,14.85,14.78,14.8,21200.0,14.84,14.85,14.78,14.8,21200.0
2008-06-27 14:55:00,14.79,14.95,14.79,14.95,30600.0,14.79,14.95,14.79,14.95,30600.0
2008-06-27 15:00:00,14.95,14.95,14.82,14.87,16800.0,14.95,14.95,14.82,14.87,16800.0
2008-06-27 15:05:00,14.87,14.88,14.79,14.81,9000.0,14.87,14.88,14.79,14.81,9000.0
2008-06-27 15:10:00,14.79,14.86,14.79,14.83,16000.0,14.79,14.86,14.79,14.83,16000.0
2008-06-27 15:15:00,14.83,14.84,14.78,14.8,11200.0,14.83,14.84,14.78,14.8,11200.0
2008-06-27 15:20:00,14.81,14.81,14.8,14.81,16000.0,14.81,14.81,14.8,14.81,16000.0
2008-06-27 15:25:00,14.79,14.79,14.76,14.76,5600.0,14.79,14.79,14.76,14.76,5600.0
2008-06-27 15:30:00,14.74,14.8,14.73,14.77,17800.0,14.74,14.8,14.73,14.77,17800.0
2008-06-27 15:35:00,14.77,14.78,14.76,14.76,84800.0,14.77,14.78,14.76,14.76,84800.0
2008-06-27 15:40:00,14.76,14.77,14.74,14.76,44200.0,14.76,14.77,14.74,14.76,44200.0
2008-06-27 15:45:00,14.76,14.97,14.74,14.83,180000.0,14.76,14.97,14.74,14.83,180000.0
2008-06-27 15:50:00,14.82,14.86,14.8,14.85,1825200.0,14.82,14.86,14.8,14.85,1825200.0
2008-06-27 15:55:00,14.86,14.91,14.86,14.88,16600.0,14.86,14.91,14.86,14.88,16600.0
2008-06-30 09:30:00,14.83,14.89,14.83,14.89,9200.0,14.83,14.89,14.83,14.89,9200.0
2008-06-30 09:35:00,14.92,14.92,14.89,14.9,3600.0,14.92,14.92,14.89,14.9,3600.0
2008-06-30 09:40:00,14.86,14.91,14.85,14.91,8600.0,14.86,14.91,14.85,14.91,8600.0
2008-06-30 09:45:00,14.92,14.93,14.84,14.88,6400.0,14.92,14.93,14.84,14.88,6400.0
2008-06-30 09:50:00,14.87,14.9,14.87,14.9,30600.0,14.87,14.9,14.87,14.9,30600.0
2008-06-30 09:55:00,14.9,14.91,14.9,14.91,31800.0,14.9,14.91,14.9,14.91,31800.0
2008-06-30 10:00:00,14.92,14.94,14.88,14.9,56400.0,14.92,14.94,14.88,14.9,56400.0
2008-06-30 10:05:00,14.9,14.93,14.9,14.93,85000.0,14.9,14.93,14.9,14.93,85000.0
2008-06-30 10:10:00,14.92,14.93,14.89,14.92,30800.0,14.92,14.93,14.89,14.92,30800.0
2008-06-30 10:15:00,14.92,14.92,14.92,14.92,19600.0,14.92,14.92,14.92,14.92,19600.0
2008-06-30 10:20:00,14.92,14.92,14.92,14.92,25800.0,14.92,14.92,14.92,14.92,25800.0
2008-06-30 10:25:00,14.92,14.93,14.88,14.88,24800.0,14.92,14.93,14.88,14.88,24800.0
2008-06-30 10:30:00,14.87,14.89,14.87,14.88,31600.0,14.87,14.89,14.87,14.88,31600.0
2008-06-30 10:35:00,14.87,14.88,14.86,14.87,23400.0,14.87,14.88,14.86,14.87,23400.0
2008-06-30 10:40:00,14.87,14.87,14.86,14.87,12200.0,14.87,14.87,14.86,14.87,12200.0
2008-06-30 10:45:00,14.87,14.87,14.86,14.87,22200.0,14.87,14.87,14.86,14.87,22200.0
2008-06-30 10:50:00,14.87,14.88,14.87,14.88,9600.0,14.87,14.88,14.87,14.88,9600.0
2008-06-30 10:55:00,14.88,14.89,14.83,14.85,13800.0,14.88,14.89,14.83,14.85,13800.0
2008-06-30 11:00:00,14.86,14.87,14.84,14.84,7000.0,14.86,14.87,14.84,14.84,7000.0
2008-06-30 11:05:00,14.84,14.85,14.83,14.85,114400.0,14.84,14.85,14.83,14.85,114400.0
2008-06-30 11:10:00,14.85,14.9,14.85,14.88,21800.0,14.85,14.9,14.85,14.88,21800.0
2008-06-30 11:15:00,14.87,14.88,14.87,14.87,36200.0,14.87,14.88,14.87,14.87,36200.0
2008-06-30 11:20:00,14.88,14.95,14.87,14.95,21400.0,14.88,14.95,14.87,14.95,21400.0
2008-06-30 11:25:00,14.96,14.98,14.94,14.95,12600.0,14.96,14.98,14.94,14.95,12600.0
2008-06-30 11:30:00,14.96,14.96,14.95,14.95,10800.0,14.96,14.96,14.95,14.95,10800.0
2008-06-30 11:35:00,14.94,14.95,14.94,14.94,11400.0,14.94,14.95,14.94,14.94,11400.0
2008-06-30 11:40:00,14.94,14.95,14.94,14.95,9200.0,14.94,14.95,14.94,14.95,9200.0
2008-06-30 11:45:00,14.94,14.95,14.94,14.94,23800.0,14.94,14.95,14.94,14.94,23800.0
2008-06-30 11:50:00,14.93,14.94,14.9,14.9,6800.0,14.93,14.94,14.9,14.9,6800.0
2008-06-30 11:55:00,14.89,14.9,14.86,14.86,4400.0,14.89,14.9,14.86,14.86,4400.0
2008-06-30 12:00:00,14.84,14.87,14.84,14.84,6200.0,14.84,14.87,14.84,14.84,6200.0
2008-06-30 12:05:00,14.84,14.95,14.84,14.94,10400.0,14.84,14.95,14.84,14.94,10400.0
2008-06-30 12:10:00,14.94,14.95,14.92,14.94,8000.0,14.94,14.95,14.92,14.94,8000.0
2008-06-30 12:15:00,14.94,14.94,14.9,14.91,9200.0,14.94,14.94,14.9,14.91,9200.0
2008-06-30 12:20:00,14.9,14.91,14.88,14.88,5800.0,14.9,14.91,14.88,14.88,5800.0
2008-06-30 12:25:00,14.87,14.88,14.81,14.83,31200.0,14.87,14.88,14.81,14.83,31200.0
2008-06-30 12:30:00,14.8,14.83,14.8,14.83,17800.0,14.8,14.83,14.8,14.83,17800.0
2008-06-30 12:35:00,14.83,14.83,14.79,14.81,21200.0,14.83,14.83,14.79,14.81,21200.0
2008-06-30 12:40:00,14.8,14.8,14.79,14.79,12400.0,14.8,14.8,14.79,14.79,12400.0
2008-06-30 12:45:00,14.79,14.83,14.79,14.8,11200.0,14.79,14.83,14.79,14.8,11200.0
2008-06-30 12:50:00,14.8,14.81,14.72,14.75,12000.0,14.8,14.81,14.72,14.75,12000.0
2008-06-30 12:55:00,14.75,14.76,14.7,14.74,7200.0,14.75,14.76,14.7,14.74,7200.0
2008-06-30 13:00:00,14.74,14.74,14.7,14.71,4000.0,14.74,14.74,14.7,14.71,4000.0
2008-06-30 13:05:00,14.71,14.72,14.71,14.71,4400.0,14.71,14.72,14.71,14.71,4400.0
2008-06-30 13:10:00,14.71,14.74,14.67,14.71,11400.0,14.71,14.74,14.67,14.71,11400.0
2008-06-30 13:15:00,14.72,14.72,14.7,14.7,2400.0,14.72,14.72,14.7,14.7,2400.0
2008-06-30 13:20:00,14.7,14.7,14.68,14.7,3000.0,14.7,14.7,14.68,14.7,3000.0
2008-06-30 13:25:00,14.69,14.69,14.65,14.65,7000.0,14.69,14.69,14.65,14.65,7000.0
2008-06-30 13:30:00,14.65,14.68,14.65,14.68,11600.0,14.65,14.68,14.65,14.68,11600.0
2008-06-30 13:35:00,14.66,14.67,14.66,14.67,5400.0,14.66,14.67,14.66,14.67,5400.0
2008-06-30 13:40:00,14.67,14.71,14.59,14.6,33600.0,14.67,14.71,14.59,14.6,33600.0
2008-06-30 13:45:00,14.62,14.72,14.58,14.62,14600.0,14.62,14.72,14.58,14.62,14600.0
2008-06-30 13:50:00,14.6,14.68,14.48,14.54,36600.0,14.6,14.68,14.48,14.54,36600.0
2008-06-30 13:55:00,14.51,14.54,14.5,14.51,3200.0,14.51,14.54,14.5,14.51,3200.0
2008-06-30 14:00:00,14.5,14.53,14.5,14.52,1000.0,14.5,14.53,14.5,14.52,1000.0
2008-06-30 14:05:00,14.53,14.54,14.51,14.52,5600.0,14.53,14.54,14.51,14.52,5600.0
2008-06-30 14:10:00,14.53,14.57,14.52,14.55,8000.0,14.53,14.57,14.52,14.55,8000.0
2008-06-30 14:15:00,14.56,14.56,14.54,14.55,10200.0,14.56,14.56,14.54,14.55,10200.0
2008-06-30 14:20:00,14.54,14.58,14.51,14.58,39400.0,14.54,14.58,14.51,14.58,39400.0
2008-06-30 14:25:00,14.58,14.62,14.58,14.62,4800.0,14.58,14.62,14.58,14.62,4800.0
2008-06-30 14:30:00,14.6,14.62,14.47,14.51,14000.0,14.6,14.62,14.47,14.51,14000.0
2008-06-30 14:35:00,14.49,14.57,14.49,14.53,25400.0,14.49,14.57,14.49,14.53,25400.0
2008-06-30 14:40:00,14.51,14.55,14.5,14.55,15600.0,14.51,14.55,14.5,14.55,15600.0
2008-06-30 14:45:00,14.57,14.58,14.57,14.57,7400.0,14.57,14.58,14.57,14.57,7400.0
2008-06-30 14:50:00,14.58,14.63,14.58,14.63,6400.0,14.58,14.63,14.58,14.63,6400.0
2008-06-30 14:55:00,14.62,14.65,14.62,14.63,5200.0,14.62,14.65,14.62,14.63,5200.0
2008-06-30 15:00:00,14.64,14.64,14.63,14.64,2200.0,14.64,14.64,14.63,14.64,2200.0
2008-06-30 15:05:00,14.63,14.64,14.63,14.63,3400.0,14.63,14.64,14.63,14.63,3400.0
2008-06-30 15:10:00,14.63,14.68,14.63,14.68,10600.0,14.63,14.68,14.63,14.68,10600.0
2008-06-30 15:15:00,14.68,14.68,14.63,14.63,7800.0,14.68,14.68,14.63,14.63,7800.0
2008-06-30 15:20:00,14.64,14.64,14.4,14.53,59800.0,14.64,14.64,14.4,14.53,59800.0
2008-06-30 15:25:00,14.52,14.52,14.4,14.49,30400.0,14.52,14.52,14.4,14.49,30400.0
2008-06-30 15:30:00,14.49,14.53,14.38,14.47,57600.0,14.49,14.53,14.38,14.47,57600.0
2008-06-30 15:35:00,14.47,14.56,14.47,14.56,23600.0,14.47,14.56,14.47,14.56,23600.0
2008-06-30 15:40:00,14.56,14.57,14.55,14.57,19400.0,14.56,14.57,14.55,14.57,19400.0
2008-06-30 15:45:00,14.57,14.59,14.42,14.49,91800.0,14.57,14.59,14.42,14.49,91800.0
2008-06-30 15:50:00,14.49,14.59,14.4,14.55,171600.0,14.49,14.59,14.4,14.55,171600.0
2008-06-30 15:55:00,14.55,14.61,14.53,14.55,168800.0,14.55,14.61,14.53,14.55,168800.0
2008-07-01 09:30:00,14.5,14.5,13.99,14.18,88000.0,14.5,14.5,13.99,14.18,88000.0
2008-07-01 09:35:00,14.11,14.15,14.04,14.15,36600.0,14.11,14.15,14.04,14.15,36600.0
2008-07-01 09:40:00,14.15,14.15,14.11,14.13,48400.0,14.15,14.15,14.11,14.13,48400.0
2008-07-01 09:45:00,14.1,14.13,13.99,14.1,22200.0,14.1,14.13,13.99,14.1,22200.0
2008-07-01 09:50:00,14.1,14.13,14.0,14.13,31000.0,14.1,14.13,14.0,14.13,31000.0
2008-07-01 09:55:00,14.15,14.15,14.04,14.06,15800.0,14.15,14.15,14.04,14.06,15800.0
2008-07-01 10:00:00,14.07,14.2,14.07,14.14,34000.0,14.07,14.2,14.07,14.14,34000.0
2008-07-01 10:05:00,14.1,14.15,14.03,14.06,43400.0,14.1,14.15,14.03,14.06,43400.0
2008-07-01 10:10:00,14.1,14.11,13.88,13.89,210000.0,14.1,14.11,13.88,13.89,210000.0
2008-07-01 10:15:00,13.86,14.02,13.86,13.9,38400.0,13.86,14.02,13.86,13.9,38400.0
2008-07-01 10:20:00,13.89,13.92,13.83,13.84,25200.0,13.89,13.92,13.83,13.84,25200.0
2008-07-01 10:25:00,13.86,13.88,13.83,13.84,82400.0,13.86,13.88,13.83,13.84,82400.0
2008-07-01 10:30:00,13.84,13.9,13.83,13.9,21400.0,13.84,13.9,13.83,13.9,21400.0
2008-07-01 10:35:00,13.9,13.99,13.88,13.99,22800.0,13.9,13.99,13.88,13.99,22800.0
2008-07-01 10:40:00,13.99,14.0,13.85,13.96,31200.0,13.99,14.0,13.85,13.96,31200.0
2008-07-01 10:45:00,13.96,14.0,13.87,13.92,15000.0,13.96,14.0,13.87,13.92,15000.0
2008-07-01 10:50:00,13.94,13.94,13.86,13.86,11400.0,13.94,13.94,13.86,13.86,11400.0
2008-07-01 10:55:00,13.84,13.9,13.84,13.9,45600.0,13.84,13.9,13.84,13.9,45600.0
2008-07-01 11:00:00,13.9,13.91,13.85,13.88,21800.0,13.9,13.91,13.85,13.88,21800.0
2008-07-01 11:05:00,13.85,13.85,13.77,13.77,10000.0,13.85,13.85,13.77,13.77,10000.0
2008-07-01 11:10:00,13.76,13.76,13.59,13.67,46000.0,13.76,13.76,13.59,13.67,46000.0
2008-07-01 11:15:00,13.67,13.76,13.65,13.7,9800.0,13.67,13.76,13.65,13.7,9800.0
2008-07-01 11:20:00,13.69,13.72,13.65,13.7,5200.0,13.69,13.72,13.65,13.7,5200.0
2008-07-01 11:25:00,13.69,13.69,13.63,13.69,6400.0,13.69,13.69,13.63,13.69,6400.0
2008-07-01 11:30:00,13.65,13.71,13.64,13.71,7800.0,13.65,13.71,13.64,13.71,7800.0
2008-07-01 11:35:00,13.74,13.74,13.7,13.7,18000.0,13.74,13.74,13.7,13.7,18000.0
2008-07-01 11:40:00,13.7,13.7,13.67,13.67,5200.0,13.7,13.7,13.67,13.67,5200.0
2008-07-01 11:45:00,13.72,13.76,13.68,13.74,7000.0,13.72,13.76,13.68,13.74,7000.0
2008-07-01 11:50:00,13.73,13.73,13.67,13.68,7000.0,13.73,13.73,13.67,13.68,7000.0
2008-07-01 11:55:00,13.67,13.67,13.56,13.57,7800.0,13.67,13.67,13.56,13.57,7800.0
2008-07-01 12:00:00,13.56,13.62,13.54,13.6,9600.0,13.56,13.62,13.54,13.6,9600.0
2008-07-01 12:05:00,13.6,13.63,13.58,13.63,19400.0,13.6,13.63,13.58,13.63,19400.0
2008-07-01 12:10:00,13.62,13.65,13.52,13.65,25200.0,13.62,13.65,13.52,13.65,25200.0
2008-07-01 12:15:00,13.65,13.65,13.61,13.63,16600.0,13.65,13.65,13.61,13.63,16600.0
2008-07-01 12:20:00,13.64,13.68,13.63,13.65,6000.0,13.64,13.68,13.63,13.65,6000.0
2008-07-01 12:25:00,13.65,13.67,13.63,13.67,5400.0,13.65,13.67,13.63,13.67,5400.0
2008-07-01 12:30:00,13.68,13.73,13.63,13.73,8600.0,13.68,13.73,13.63,13.73,8600.0
2008-07-01 12:35:00,13.69,13.72,13.65,13.72,13000.0,13.69,13.72,13.65,13.72,13000.0
2008-07-01 12:40:00,13.68,13.68,13.63,13.63,8800.0,13.68,13.68,13.63,13.63,8800.0
2008-07-01 12:45:00,13.65,13.72,13.6,13.67,37600.0,13.65,13.72,13.6,13.67,37600.0
2008-07-01 12:50:00,13.67,13.74,13.64,13.72,8800.0,13.67,13.74,13.64,13.72,8800.0
2008-07-01 12:55:00,13.72,13.75,13.72,13.72,6000.0,13.72,13.75,13.72,13.72,6000.0
2008-07-01 13:00:00,13.72,13.75,13.72,13.75,1800.0,13.72,13.75,13.72,13.75,1800.0
2008-07-01 13:05:00,13.74,13.75,13.67,13.67,7400.0,13.74,13.75,13.67,13.67,7400.0
2008-07-01 13:10:00,13.68,13.68,13.66,13.68,600.0,13.68,13.68,13.66,13.68,600.0
2008-07-01 13:15:00,13.67,13.67,13.66,13.66,4600.0,13.67,13.67,13.66,13.66,4600.0
2008-07-01 13:20:00,13.65,13.65,13.57,13.57,10600.0,13.65,13.65,13.57,13.57,10600.0
2008-07-01 13:25:00,13.6,13.6,13.54,13.56,22800.0,13.6,13.6,13.54,13.56,22800.0
2008-07-01 13:30:00,13.6,13.63,13.58,13.62,13600.0,13.6,13.63,13.58,13.62,13600.0
2008-07-01 13:35:00,13.63,13.63,13.58,13.63,16800.0,13.63,13.63,13.58,13.63,16800.0
2008-07-01 13:40:00,13.65,13.65,13.59,13.6,7800.0,13.65,13.65,13.59,13.6,7800.0
2008-07-01 13:45:00,13.61,13.68,13.6,13.68,28400.0,13.61,13.68,13.6,13.68,28400.0
2008-07-01 13:50:00,13.7,13.75,13.7,13.75,1600.0,13.7,13.75,13.7,13.75,1600.0
2008-07-01 13:55:00,13.72,13.83,13.72,13.74,15600.0,13.72,13.83,13.72,13.74,15600.0
2008-07-01 14:00:00,13.69,13.7,13.69,13.7,4800.0,13.69,13.7,13.69,13.7,4800.0
2008-07-01 14:05:00,13.7,13.72,13.69,13.71,7200.0,13.7,13.72,13.69,13.71,7200.0
2008-07-01 14:10:00,13.69,13.7,13.64,13.64,15000.0,13.69,13.7,13.64,13.64,15000.0
2008-07-01 14:15:00,13.63,13.63,13.52,13.6,25200.0,13.63,13.63,13.52,13.6,25200.0
2008-07-01 14:20:00,13.59,13.6,13.59,13.59,13200.0,13.59,13.6,13.59,13.59,13200.0
2008-07-01 14:25:00,13.59,13.6,13.58,13.6,33600.0,13.59,13.6,13.58,13.6,33600.0
2008-07-01 14:30:00,13.6,13.6,13.56,13.6,25800.0,13.6,13.6,13.56,13.6,25800.0
2008-07-01 14:35:00,13.6,13.65,13.58,13.6,9600.0,13.6,13.65,13.58,13.6,9600.0
2008-07-01 14:40:00,13.59,13.68,13.53,13.58,57400.0,13.59,13.68,13.53,13.58,57400.0
2008-07-01 14:45:00,13.58,13.71,13.58,13.71,53200.0,13.58,13.71,13.58,13.71,53200.0
2008-07-01 14:50:00,13.71,13.73,13.66,13.67,33600.0,13.71,13.73,13.66,13.67,33600.0
2008-07-01 14:55:00,13.7,13.7,13.63,13.7,18000.0,13.7,13.7,13.63,13.7,18000.0
2008-07-01 15:00:00,13.69,13.71,13.68,13.71,6400.0,13.69,13.71,13.68,13.71,6400.0
2008-07-01 15:05:00,13.72,13.74,13.68,13.68,6200.0,13.72,13.74,13.68,13.68,6200.0
2008-07-01 15:10:00,13.65,13.8,13.65,13.79,5400.0,13.65,13.8,13.65,13.79,5400.0
2008-07-01 15:15:00,13.79,13.84,13.79,13.81,8000.0,13.79,13.84,13.79,13.81,8000.0
2008-07-01 15:20:00,13.85,13.88,13.8,13.88,13600.0,13.85,13.88,13.8,13.88,13600.0
2008-07-01 15:25:00,13.88,14.01,13.86,13.87,6400.0,13.88,14.01,13.86,13.87,6400.0
2008-07-01 15:30:00,13.87,13.99,13.87,13.93,47000.0,13.87,13.99,13.87,13.93,47000.0
2008-07-01 15:35:00,13.93,14.1,13.9,14.03,70800.0,13.93,14.1,13.9,14.03,70800.0
2008-07-01 15:40:00,14.01,14.18,14.01,14.17,143800.0,14.01,14.18,14.01,14.17,143800.0
2008-07-01 15:45:00,14.16,14.36,14.15,14.34,101000.0,14.16,14.36,14.15,14.34,101000.0
2008-07-01 15:50:00,14.35,14.45,14.31,14.43,130200.0,14.35,14.45,14.31,14.43,130200.0
2008-07-01 15:55:00,14.43,14.43,14.25,14.43,233000.0,14.43,14.43,14.25,14.43,233000.0
2008-07-02 09:30:00,14.43,14.43,14.01,14.17,16200.0,14.43,14.43,14.01,14.17,16200.0
2008-07-02 09:35:00,14.13,14.13,14.09,14.1,5000.0,14.13,14.13,14.09,14.1,5000.0
2008-07-02 09:40:00,14.11,14.13,14.11,14.12,4400.0,14.11,14.13,14.11,14.12,4400.0
2008-07-02 09:45:00,14.09,14.12,14.03,14.03,19800.0,14.09,14.12,14.03,14.03,19800.0
2008-07-02 09:50:00,14.04,14.05,14.03,14.05,8400.0,14.04,14.05,14.03,14.05,8400.0
2008-07-02 09:55:00,14.05,14.08,13.96,13.96,22000.0,14.05,14.08,13.96,13.96,22000.0
2008-07-02 10:00:00,13.96,14.0,13.91,13.91,34600.0,13.96,14.0,13.91,13.91,34600.0
2008-07-02 10:05:00,13.94,13.94,13.83,13.87,55800.0,13.94,13.94,13.83,13.87,55800.0
2008-07-02 10:10:00,13.83,13.86,13.81,13.83,13800.0,13.83,13.86,13.81,13.83,13800.0
2008-07-02 10:15:00,13.83,13.85,13.78,13.79,46600.0,13.83,13.85,13.78,13.79,46600.0
2008-07-02 10:20:00,13.77,13.79,13.75,13.75,46200.0,13.77,13.79,13.75,13.75,46200.0
2008-07-02 10:25:00,13.73,13.76,13.72,13.74,41800.0,13.73,13.76,13.72,13.74,41800.0
2008-07-02 10:30:00,13.73,13.75,13.69,13.73,62800.0,13.73,13.75,13.69,13.73,62800.0
2008-07-02 10:35:00,13.74,13.8,13.72,13.75,19800.0,13.74,13.8,13.72,13.75,19800.0
2008-07-02 10:40:00,13.74,13.78,13.73,13.75,20400.0,13.74,13.78,13.73,13.75,20400.0
2008-07-02 10:45:00,13.77,13.78,13.65,13.77,68600.0,13.77,13.78,13.65,13.77,68600.0
2008-07-02 10:50:00,13.81,13.83,13.67,13.74,41000.0,13.81,13.83,13.67,13.74,41000.0
2008-07-02 10:55:00,13.74,13.78,13.71,13.72,68600.0,13.74,13.78,13.71,13.72,68600.0
2008-07-02 11:00:00,13.74,13.77,13.69,13.75,24400.0,13.74,13.77,13.69,13.75,24400.0
2008-07-02 11:05:00,13.73,13.76,13.72,13.75,13600.0,13.73,13.76,13.72,13.75,13600.0
2008-07-02 11:10:00,13.75,13.8,13.72,13.72,22400.0,13.75,13.8,13.72,13.72,22400.0
2008-07-02 11:15:00,13.74,13.74,13.63,13.63,13200.0,13.74,13.74,13.63,13.63,13200.0
2008-07-02 11:20:00,13.65,13.66,13.5,13.5,102200.0,13.65,13.66,13.5,13.5,102200.0
2008-07-02 11:25:00,13.5,13.53,13.46,13.49,119200.0,13.5,13.53,13.46,13.49,119200.0
2008-07-02 11:30:00,13.49,13.53,13.47,13.52,11600.0,13.49,13.53,13.47,13.52,11600.0
2008-07-02 11:35:00,13.53,13.53,13.47,13.5,19000.0,13.53,13.53,13.47,13.5,19000.0
2008-07-02 11:40:00,13.51,13.51,13.47,13.5,36000.0,13.51,13.51,13.47,13.5,36000.0
2008-07-02 11:45:00,13.5,13.51,13.47,13.48,27400.0,13.5,13.51,13.47,13.48,27400.0
2008-07-02 11:50:00,13.49,13.5,13.45,13.46,29000.0,13.49,13.5,13.45,13.46,29000.0
2008-07-02 11:55:00,13.49,13.5,13.47,13.49,11000.0,13.49,13.5,13.47,13.49,11000.0
2008-07-02 12:00:00,13.51,13.66,13.49,13.54,64200.0,13.51,13.66,13.49,13.54,64200.0
2008-07-02 12:05:00,13.52,13.53,13.46,13.47,21600.0,13.52,13.53,13.46,13.47,21600.0
2008-07-02 12:10:00,13.47,13.6,13.46,13.5,52600.0,13.47,13.6,13.46,13.5,52600.0
2008-07-02 12:15:00,13.5,13.51,13.47,13.5,22800.0,13.5,13.51,13.47,13.5,22800.0
2008-07-02 12:20:00,13.5,13.58,13.5,13.52,18200.0,13.5,13.58,13.5,13.52,18200.0
2008-07-02 12:25:00,13.52,13.55,13.52,13.54,4600.0,13.52,13.55,13.52,13.54,4600.0
2008-07-02 12:30:00,13.53,13.54,13.53,13.53,3400.0,13.53,13.54,13.53,13.53,3400.0
2008-07-02 12:35:00,13.54,13.56,13.52,13.55,25400.0,13.54,13.56,13.52,13.55,25400.0
2008-07-02 12:40:00,13.56,13.59,13.55,13.57,6400.0,13.56,13.59,13.55,13.57,6400.0
2008-07-02 12:45:00,13.58,13.71,13.51,13.67,1058800.0,13.58,13.71,13.51,13.67,1058800.0
2008-07-02 12:50:00,13.66,13.71,13.65,13.65,14800.0,13.66,13.71,13.65,13.65,14800.0
2008-07-02 12:55:00,13.64,13.66,13.62,13.64,4200.0,13.64,13.66,13.62,13.64,4200.0
2008-07-02 13:00:00,13.64,13.7,13.64,13.67,19400.0,13.64,13.7,13.64,13.67,19400.0
2008-07-02 13:05:00,13.65,13.65,13.52,13.54,24400.0,13.65,13.65,13.52,13.54,24400.0
2008-07-02 13:10:00,13.55,13.6,13.55,13.58,4400.0,13.55,13.6,13.55,13.58,4400.0
2008-07-02 13:15:00,13.58,13.61,13.54,13.57,20000.0,13.58,13.61,13.54,13.57,20000.0
2008-07-02 13:20:00,13.59,13.59,13.56,13.58,6000.0,13.59,13.59,13.56,13.58,6000.0
2008-07-02 13:25:00,13.59,13.6,13.56,13.59,4800.0,13.59,13.6,13.56,13.59,4800.0
2008-07-02 13:30:00,13.58,13.62,13.53,13.54,24200.0,13.58,13.62,13.53,13.54,24200.0
2008-07-02 13:35:00,13.55,13.6,13.55,13.6,17400.0,13.55,13.6,13.55,13.6,17400.0
2008-07-02 13:40:00,13.6,13.6,13.56,13.59,12200.0,13.6,13.6,13.56,13.59,12200.0
2008-07-02 13:45:00,13.57,13.6,13.56,13.6,7600.0,13.57,13.6,13.56,13.6,7600.0
2008-07-02 13:50:00,13.6,13.62,13.57,13.58,7200.0,13.6,13.62,13.57,13.58,7200.0
2008-07-02 13:55:00,13.58,13.63,13.58,13.59,14000.0,13.58,13.63,13.58,13.59,14000.0
2008-07-02 14:00:00,13.62,13.62,13.58,13.58,17800.0,13.62,13.62,13.58,13.58,17800.0
2008-07-02 14:05:00,13.58,13.62,13.56,13.62,19000.0,13.58,13.62,13.56,13.62,19000.0
2008-07-02 14:10:00,13.62,13.65,13.62,13.63,9400.0,13.62,13.65,13.62,13.63,9400.0
2008-07-02 14:15:00,13.65,13.7,13.62,13.65,17200.0,13.65,13.7,13.62,13.65,17200.0
2008-07-02 14:20:00,13.65,13.65,13.62,13.65,6600.0,13.65,13.65,13.62,13.65,6600.0
2008-07-02 14:25:00,13.63,13.7,13.56,13.63,42600.0,13.63,13.7,13.56,13.63,42600.0
2008-07-02 14:30:00,13.62,13.63,13.6,13.62,25800.0,13.62,13.63,13.6,13.62,25800.0
2008-07-02 14:35:00,13.62,13.63,13.59,13.61,22200.0,13.62,13.63,13.59,13.61,22200.0
2008-07-02 14:40:00,13.6,13.66,13.58,13.63,26600.0,13.6,13.66,13.58,13.63,26600.0
2008-07-02 14:45:00,13.63,13.64,13.6,13.62,30600.0,13.63,13.64,13.6,13.62,30600.0
2008-07-02 14:50:00,13.62,13.76,13.62,13.69,49000.0,13.62,13.76,13.62,13.69,49000.0
2008-07-02 14:55:00,13.68,13.7,13.68,13.69,7000.0,13.68,13.7,13.68,13.69,7000.0
2008-07-02 15:00:00,13.68,13.72,13.68,13.72,7000.0,13.68,13.72,13.68,13.72,7000.0
2008-07-02 15:05:00,13.72,13.8,13.71,13.76,63000.0,13.72,13.8,13.71,13.76,63000.0
2008-07-02 15:10:00,13.76,13.8,13.75,13.79,19600.0,13.76,13.8,13.75,13.79,19600.0
2008-07-02 15:15:00,13.79,13.8,13.72,13.74,21000.0,13.79,13.8,13.72,13.74,21000.0
2008-07-02 15:20:00,13.74,13.79,13.74,13.78,20200.0,13.74,13.79,13.74,13.78,20200.0
2008-07-02 15:25:00,13.78,13.78,13.78,13.78,13200.0,13.78,13.78,13.78,13.78,13200.0
2008-07-02 15:30:00,13.78,13.81,13.78,13.8,13200.0,13.78,13.81,13.78,13.8,13200.0
2008-07-02 15:35:00,13.8,13.85,13.8,13.84,47400.0,13.8,13.85,13.8,13.84,47400.0
2008-07-02 15:40:00,13.84,13.86,13.84,13.86,44800.0,13.84,13.86,13.84,13.86,44800.0
2008-07-02 15:45:00,13.86,13.88,13.85,13.88,192000.0,13.86,13.88,13.85,13.88,192000.0
2008-07-02 15:50:00,13.88,13.88,13.87,13.88,70800.0,13.88,13.88,13.87,13.88,70800.0
2008-07-02 15:55:00,13.88,13.88,13.86,13.88,64600.0,13.88,13.88,13.86,13.88,64600.0
2008-07-03 09:30:00,13.8,13.95,13.8,13.82,8400.0,13.8,13.95,13.8,13.82,8400.0
2008-07-03 09:35:00,13.8,13.9,13.7,13.8,31000.0,13.8,13.9,13.7,13.8,31000.0
2008-07-03 09:40:00,13.75,13.83,13.74,13.81,6200.0,13.75,13.83,13.74,13.81,6200.0
2008-07-03 09:45:00,13.83,13.85,13.5,13.77,67200.0,13.83,13.85,13.5,13.77,67200.0
2008-07-03 09:50:00,13.81,13.84,13.71,13.82,26000.0,13.81,13.84,13.71,13.82,26000.0
2008-07-03 09:55:00,13.82,13.85,13.68,13.74,15800.0,13.82,13.85,13.68,13.74,15800.0
2008-07-03 10:00:00,13.75,13.83,13.71,13.83,24200.0,13.75,13.83,13.71,13.83,24200.0
2008-07-03 10:05:00,13.81,13.85,13.8,13.82,17000.0,13.81,13.85,13.8,13.82,17000.0
2008-07-03 10:10:00,13.85,13.92,13.85,13.9,30200.0,13.85,13.92,13.85,13.9,30200.0
2008-07-03 10:15:00,13.93,13.95,13.89,13.94,3600.0,13.93,13.95,13.89,13.94,3600.0
2008-07-03 10:20:00,13.93,14.01,13.9,14.01,11200.0,13.93,14.01,13.9,14.01,11200.0
2008-07-03 10:25:00,14.03,14.15,14.02,14.1,18400.0,14.03,14.15,14.02,14.1,18400.0
2008-07-03 10:30:00,14.09,14.15,14.03,14.1,28000.0,14.09,14.15,14.03,14.1,28000.0
2008-07-03 10:35:00,14.09,14.13,14.02,14.02,5800.0,14.09,14.13,14.02,14.02,5800.0
2008-07-03 10:40:00,14.02,14.04,13.95,13.96,8200.0,14.02,14.04,13.95,13.96,8200.0
2008-07-03 10:45:00,13.93,13.95,13.84,13.9,39600.0,13.93,13.95,13.84,13.9,39600.0
2008-07-03 10:50:00,13.9,14.02,13.89,14.01,35000.0,13.9,14.02,13.89,14.01,35000.0
2008-07-03 10:55:00,14.01,14.01,13.92,13.92,10200.0,14.01,14.01,13.92,13.92,10200.0
2008-07-03 11:00:00,13.9,13.95,13.85,13.85,19000.0,13.9,13.95,13.85,13.85,19000.0
2008-07-03 11:05:00,13.84,13.94,13.84,13.94,41200.0,13.84,13.94,13.84,13.94,41200.0
2008-07-03 11:10:00,13.94,14.01,13.93,14.01,16400.0,13.94,14.01,13.93,14.01,16400.0
2008-07-03 11:15:00,13.97,14.02,13.97,13.97,6800.0,13.97,14.02,13.97,13.97,6800.0
2008-07-03 11:20:00,13.97,13.97,13.9,13.9,12600.0,13.97,13.97,13.9,13.9,12600.0
2008-07-03 11:25:00,13.9,13.95,13.83,13.92,12000.0,13.9,13.95,13.83,13.92,12000.0
2008-07-03 11:30:00,13.95,13.95,13.85,13.86,3800.0,13.95,13.95,13.85,13.86,3800.0
2008-07-03 11:35:00,13.86,13.88,13.85,13.86,3600.0,13.86,13.88,13.85,13.86,3600.0
2008-07-03 11:40:00,13.86,13.87,13.85,13.85,1000.0,13.86,13.87,13.85,13.85,1000.0
2008-07-03 11:45:00,13.85,13.85,13.85,13.85,400.0,13.85,13.85,13.85,13.85,400.0
2008-07-03 11:50:00,13.85,13.87,13.81,13.81,12400.0,13.85,13.87,13.81,13.81,12400.0
2008-07-03 11:55:00,13.81,13.83,13.81,13.81,1000.0,13.81,13.83,13.81,13.81,1000.0
2008-07-03 12:00:00,13.81,13.81,13.75,13.75,9400.0,13.81,13.81,13.75,13.75,9400.0
2008-07-03 12:05:00,13.78,13.78,13.75,13.76,7600.0,13.78,13.78,13.75,13.76,7600.0
2008-07-03 12:10:00,13.77,13.77,13.74,13.75,6000.0,13.77,13.77,13.74,13.75,6000.0
2008-07-03 12:15:00,13.75,13.77,13.74,13.77,3200.0,13.75,13.77,13.74,13.77,3200.0
2008-07-03 12:20:00,13.76,13.81,13.73,13.81,11200.0,13.76,13.81,13.73,13.81,11200.0
2008-07-03 12:25:00,13.81,13.81,13.8,13.8,3400.0,13.81,13.81,13.8,13.8,3400.0
2008-07-03 12:30:00,13.81,13.81,13.78,13.8,15000.0,13.81,13.81,13.78,13.8,15000.0
2008-07-03 12:35:00,13.8,13.85,13.8,13.81,8000.0,13.8,13.85,13.8,13.81,8000.0
2008-07-03 12:40:00,13.81,13.83,13.77,13.8,7200.0,13.81,13.83,13.77,13.8,7200.0
2008-07-03 12:45:00,13.79,13.83,13.79,13.81,8400.0,13.79,13.83,13.79,13.81,8400.0
2008-07-03 12:50:00,13.8,13.8,13.69,13.72,22600.0,13.8,13.8,13.69,13.72,22600.0
2008-07-03 12:55:00,13.74,13.76,13.7,13.74,58000.0,13.74,13.76,13.7,13.74,58000.0
2008-07-07 09:30:00,13.85,13.85,13.8,13.8,1000.0,13.85,13.85,13.8,13.8,1000.0
2008-07-07 09:35:00,13.79,13.79,13.79,13.79,200.0,13.79,13.79,13.79,13.79,200.0
2008-07-07 09:40:00,13.79,13.81,13.71,13.74,6600.0,13.79,13.81,13.71,13.74,6600.0
2008-07-07 09:45:00,13.74,13.8,13.72,13.8,3200.0,13.74,13.8,13.72,13.8,3200.0
2008-07-07 09:50:00,13.76,13.77,13.72,13.76,3800.0,13.76,13.77,13.72,13.76,3800.0
2008-07-07 09:55:00,13.77,13.79,13.73,13.74,3000.0,13.77,13.79,13.73,13.74,3000.0
2008-07-07 10:00:00,13.74,13.76,13.7,13.7,11200.0,13.74,13.76,13.7,13.7,11200.0
2008-07-07 10:05:00,13.7,13.73,13.65,13.7,26800.0,13.7,13.73,13.65,13.7,26800.0
2008-07-07 10:10:00,13.73,13.73,13.7,13.71,2800.0,13.73,13.73,13.7,13.71,2800.0
2008-07-07 10:15:00,13.7,13.72,13.58,13.63,16600.0,13.7,13.72,13.58,13.63,16600.0
2008-07-07 10:20:00,13.62,13.72,13.62,13.63,109000.0,13.62,13.72,13.62,13.63,109000.0
2008-07-07 10:25:00,13.65,13.65,13.63,13.63,5800.0,13.65,13.65,13.63,13.63,5800.0
2008-07-07 10:30:00,13.65,13.66,13.63,13.64,12200.0,13.65,13.66,13.63,13.64,12200.0
2008-07-07 10:35:00,13.63,13.67,13.56,13.63,184200.0,13.63,13.67,13.56,13.63,184200.0
2008-07-07 10:40:00,13.61,13.67,13.56,13.56,17400.0,13.61,13.67,13.56,13.56,17400.0
2008-07-07 10:45:00,13.55,13.71,13.55,13.65,27600.0,13.55,13.71,13.55,13.65,27600.0
2008-07-07 10:50:00,13.66,13.68,13.65,13.66,4400.0,13.66,13.68,13.65,13.66,4400.0
2008-07-07 10:55:00,13.65,13.69,13.64,13.64,800.0,13.65,13.69,13.64,13.64,800.0
2008-07-07 11:00:00,13.63,13.65,13.63,13.65,1200.0,13.63,13.65,13.63,13.65,1200.0
2008-07-07 11:05:00,13.65,13.65,13.6,13.63,8000.0,13.65,13.65,13.6,13.63,8000.0
2008-07-07 11:10:00,13.63,13.64,13.62,13.63,1800.0,13.63,13.64,13.62,13.63,1800.0
2008-07-07 11:15:00,13.63,13.71,13.63,13.71,107200.0,13.63,13.71,13.63,13.71,107200.0
2008-07-07 11:20:00,13.71,13.71,13.69,13.69,5400.0,13.71,13.71,13.69,13.69,5400.0
2008-07-07 11:25:00,13.7,13.72,13.68,13.72,24800.0,13.7,13.72,13.68,13.72,24800.0
2008-07-07 11:30:00,13.7,13.85,13.7,13.72,40600.0,13.7,13.85,13.7,13.72,40600.0
2008-07-07 11:35:00,13.71,13.85,13.7,13.81,136200.0,13.71,13.85,13.7,13.81,136200.0
2008-07-07 11:40:00,13.81,13.9,13.81,13.85,42800.0,13.81,13.9,13.81,13.85,42800.0
2008-07-07 11:45:00,13.85,13.89,13.81,13.88,27200.0,13.85,13.89,13.81,13.88,27200.0
2008-07-07 11:50:00,13.9,13.94,13.87,13.9,17800.0,13.9,13.94,13.87,13.9,17800.0
2008-07-07 11:55:00,13.9,13.92,13.83,13.83,5200.0,13.9,13.92,13.83,13.83,5200.0
2008-07-07 12:00:00,13.81,13.87,13.8,13.85,12800.0,13.81,13.87,13.8,13.85,12800.0
2008-07-07 12:05:00,13.84,13.85,13.84,13.84,2000.0,13.84,13.85,13.84,13.84,2000.0
2008-07-07 12:10:00,13.85,13.85,13.82,13.82,3800.0,13.85,13.85,13.82,13.82,3800.0
2008-07-07 12:15:00,13.82,13.82,13.77,13.77,6000.0,13.82,13.82,13.77,13.77,6000.0
2008-07-07 12:20:00,13.77,13.78,13.74,13.74,9800.0,13.77,13.78,13.74,13.74,9800.0
2008-07-07 12:25:00,13.72,13.72,13.66,13.67,6600.0,13.72,13.72,13.66,13.67,6600.0
2008-07-07 12:30:00,13.67,13.7,13.67,13.7,3200.0,13.67,13.7,13.67,13.7,3200.0
2008-07-07 12:35:00,13.69,13.74,13.68,13.73,13000.0,13.69,13.74,13.68,13.73,13000.0
2008-07-07 12:40:00,13.72,13.76,13.68,13.76,13600.0,13.72,13.76,13.68,13.76,13600.0
2008-07-07 12:45:00,13.74,13.8,13.74,13.77,8400.0,13.74,13.8,13.74,13.77,8400.0
2008-07-07 12:50:00,13.77,13.8,13.76,13.78,10400.0,13.77,13.8,13.76,13.78,10400.0
2008-07-07 12:55:00,13.78,13.79,13.71,13.74,10000.0,13.78,13.79,13.71,13.74,10000.0
2008-07-07 13:00:00,13.7,13.74,13.7,13.74,4800.0,13.7,13.74,13.7,13.74,4800.0
2008-07-07 13:05:00,13.78,13.85,13.76,13.81,13200.0,13.78,13.85,13.76,13.81,13200.0
2008-07-07 13:10:00,13.8,13.85,13.8,13.8,7600.0,13.8,13.85,13.8,13.8,7600.0
2008-07-07 13:15:00,13.81,13.85,13.81,13.85,3400.0,13.81,13.85,13.81,13.85,3400.0
2008-07-07 13:20:00,13.84,13.86,13.83,13.86,1400.0,13.84,13.86,13.83,13.86,1400.0
2008-07-07 13:25:00,13.85,13.85,13.81,13.81,4800.0,13.85,13.85,13.81,13.81,4800.0
2008-07-07 13:30:00,13.81,13.85,13.8,13.85,2400.0,13.81,13.85,13.8,13.85,2400.0
2008-07-07 13:35:00,13.84,13.85,13.76,13.76,2800.0,13.84,13.85,13.76,13.76,2800.0
2008-07-07 13:40:00,13.76,13.76,13.71,13.71,6200.0,13.76,13.76,13.71,13.71,6200.0
2008-07-07 13:45:00,13.71,13.78,13.71,13.71,11600.0,13.71,13.78,13.71,13.71,11600.0
2008-07-07 13:50:00,13.71,13.77,13.7,13.73,22600.0,13.71,13.77,13.7,13.73,22600.0
2008-07-07 13:55:00,13.74,13.76,13.72,13.76,2000.0,13.74,13.76,13.72,13.76,2000.0
2008-07-07 14:00:00,13.75,13.87,13.74,13.79,92200.0,13.75,13.87,13.74,13.79,92200.0
2008-07-07 14:05:00,13.8,13.8,13.67,13.68,45000.0,13.8,13.8,13.67,13.68,45000.0
2008-07-07 14:10:00,13.7,13.78,13.68,13.68,10600.0,13.7,13.78,13.68,13.68,10600.0
2008-07-07 14:15:00,13.7,13.72,13.68,13.72,8800.0,13.7,13.72,13.68,13.72,8800.0
2008-07-07 14:20:00,13.72,13.79,13.7,13.74,25200.0,13.72,13.79,13.7,13.74,25200.0
2008-07-07 14:25:00,13.75,13.75,13.63,13.68,29400.0,13.75,13.75,13.63,13.68,29400.0
2008-07-07 14:30:00,13.68,13.75,13.67,13.72,20800.0,13.68,13.75,13.67,13.72,20800.0
2008-07-07 14:35:00,13.7,13.71,13.63,13.68,11800.0,13.7,13.71,13.63,13.68,11800.0
2008-07-07 14:40:00,13.68,13.68,13.56,13.59,20600.0,13.68,13.68,13.56,13.59,20600.0
2008-07-07 14:45:00,13.61,13.62,13.57,13.62,11400.0,13.61,13.62,13.57,13.62,11400.0
2008-07-07 14:50:00,13.62,13.63,13.6,13.6,7800.0,13.62,13.63,13.6,13.6,7800.0
2008-07-07 14:55:00,13.6,13.69,13.6,13.68,27200.0,13.6,13.69,13.6,13.68,27200.0
2008-07-07 15:00:00,13.68,13.74,13.65,13.68,218200.0,13.68,13.74,13.65,13.68,218200.0
2008-07-07 15:05:00,13.68,13.68,13.65,13.68,22400.0,13.68,13.68,13.65,13.68,22400.0
2008-07-07 15:10:00,13.7,13.7,13.69,13.7,6000.0,13.7,13.7,13.69,13.7,6000.0
2008-07-07 15:15:00,13.72,13.84,13.67,13.83,59400.0,13.72,13.84,13.67,13.83,59400.0
2008-07-07 15:20:00,13.83,13.83,13.68,13.7,23800.0,13.83,13.83,13.68,13.7,23800.0
2008-07-07 15:25:00,13.69,13.77,13.69,13.77,20800.0,13.69,13.77,13.69,13.77,20800.0
2008-07-07 15:30:00,13.79,13.81,13.76,13.78,7800.0,13.79,13.81,13.76,13.78,7800.0
2008-07-07 15:35:00,13.79,13.79,13.74,13.79,6200.0,13.79,13.79,13.74,13.79,6200.0
2008-07-07 15:40:00,13.78,13.8,13.66,13.67,57600.0,13.78,13.8,13.66,13.67,57600.0
2008-07-07 15:45:00,13.67,13.71,13.66,13.67,48600.0,13.67,13.71,13.66,13.67,48600.0
2008-07-07 15:50:00,13.67,13.74,13.65,13.67,63200.0,13.67,13.74,13.65,13.67,63200.0
2008-07-07 15:55:00,13.67,13.78,13.67,13.7,115400.0,13.67,13.78,13.67,13.7,115400.0
2008-07-08 09:30:00,13.72,13.72,13.72,13.72,1600.0,13.72,13.72,13.72,13.72,1600.0
2008-07-08 09:35:00,13.67,13.67,13.63,13.65,2000.0,13.67,13.67,13.63,13.65,2000.0
2008-07-08 09:40:00,13.63,13.67,13.62,13.67,51200.0,13.63,13.67,13.62,13.67,51200.0
2008-07-08 09:45:00,13.7,13.72,13.68,13.68,32000.0,13.7,13.72,13.68,13.68,32000.0
2008-07-08 09:50:00,13.68,13.72,13.68,13.7,17400.0,13.68,13.72,13.68,13.7,17400.0
2008-07-08 09:55:00,13.71,13.71,13.68,13.69,10000.0,13.71,13.71,13.68,13.69,10000.0
2008-07-08 10:00:00,13.68,13.69,13.64,13.65,27200.0,13.68,13.69,13.64,13.65,27200.0
2008-07-08 10:05:00,13.65,13.69,13.65,13.68,4600.0,13.65,13.69,13.65,13.68,4600.0
2008-07-08 10:10:00,13.67,13.67,13.61,13.62,21600.0,13.67,13.67,13.61,13.62,21600.0
2008-07-08 10:15:00,13.61,13.61,13.57,13.57,9800.0,13.61,13.61,13.57,13.57,9800.0
2008-07-08 10:20:00,13.58,13.58,13.54,13.55,3800.0,13.58,13.58,13.54,13.55,3800.0
2008-07-08 10:25:00,13.54,13.67,13.53,13.67,19000.0,13.54,13.67,13.53,13.67,19000.0
2008-07-08 10:30:00,13.67,13.67,13.57,13.6,9000.0,13.67,13.67,13.57,13.6,9000.0
2008-07-08 10:35:00,13.62,13.62,13.57,13.62,11800.0,13.62,13.62,13.57,13.62,11800.0
2008-07-08 10:40:00,13.62,13.62,13.61,13.61,2800.0,13.62,13.62,13.61,13.61,2800.0
2008-07-08 10:45:00,13.61,13.67,13.61,13.65,9200.0,13.61,13.67,13.61,13.65,9200.0
2008-07-08 10:50:00,13.65,13.65,13.65,13.65,1000.0,13.65,13.65,13.65,13.65,1000.0
2008-07-08 10:55:00,13.65,13.65,13.54,13.57,7200.0,13.65,13.65,13.54,13.57,7200.0
2008-07-08 11:00:00,13.55,13.65,13.55,13.61,56600.0,13.55,13.65,13.55,13.61,56600.0
2008-07-08 11:05:00,13.61,13.74,13.61,13.69,9600.0,13.61,13.74,13.61,13.69,9600.0
2008-07-08 11:10:00,13.68,13.68,13.59,13.6,15600.0,13.68,13.68,13.59,13.6,15600.0
2008-07-08 11:15:00,13.6,13.61,13.59,13.61,90600.0,13.6,13.61,13.59,13.61,90600.0
2008-07-08 11:20:00,13.61,13.61,13.59,13.59,12600.0,13.61,13.61,13.59,13.59,12600.0
2008-07-08 11:25:00,13.58,13.61,13.56,13.61,15600.0,13.58,13.61,13.56,13.61,15600.0
2008-07-08 11:30:00,13.6,13.6,13.56,13.59,8600.0,13.6,13.6,13.56,13.59,8600.0
2008-07-08 11:35:00,13.6,13.61,13.59,13.61,11400.0,13.6,13.61,13.59,13.61,11400.0
2008-07-08 11:40:00,13.61,13.61,13.6,13.61,5000.0,13.61,13.61,13.6,13.61,5000.0
2008-07-08 11:45:00,13.61,13.61,13.6,13.6,6600.0,13.61,13.61,13.6,13.6,6600.0
2008-07-08 11:50:00,13.61,13.63,13.59,13.6,11400.0,13.61,13.63,13.59,13.6,11400.0
2008-07-08 11:55:00,13.6,13.6,13.55,13.56,9800.0,13.6,13.6,13.55,13.56,9800.0
2008-07-08 12:00:00,13.55,13.55,13.49,13.51,227200.0,13.55,13.55,13.49,13.51,227200.0
2008-07-08 12:05:00,13.51,13.57,13.51,13.53,12200.0,13.51,13.57,13.51,13.53,12200.0
2008-07-08 12:10:00,13.51,13.55,13.5,13.54,9200.0,13.51,13.55,13.5,13.54,9200.0
2008-07-08 12:15:00,13.54,13.55,13.52,13.52,5800.0,13.54,13.55,13.52,13.52,5800.0
2008-07-08 12:20:00,13.53,13.53,13.52,13.53,5000.0,13.53,13.53,13.52,13.53,5000.0
2008-07-08 12:25:00,13.53,13.53,13.5,13.51,4800.0,13.53,13.53,13.5,13.51,4800.0
2008-07-08 12:30:00,13.53,13.53,13.51,13.51,6000.0,13.53,13.53,13.51,13.51,6000.0
2008-07-08 12:35:00,13.52,13.53,13.51,13.51,1200.0,13.52,13.53,13.51,13.51,1200.0
2008-07-08 12:40:00,13.52,13.53,13.5,13.51,2800.0,13.52,13.53,13.5,13.51,2800.0
2008-07-08 12:45:00,13.51,13.51,13.5,13.5,2200.0,13.51,13.51,13.5,13.5,2200.0
2008-07-08 12:50:00,13.51,13.51,13.51,13.51,400.0,13.51,13.51,13.51,13.51,400.0
2008-07-08 12:55:00,13.5,13.53,13.5,13.52,1400.0,13.5,13.53,13.5,13.52,1400.0
2008-07-08 13:00:00,13.52,13.55,13.5,13.52,24400.0,13.52,13.55,13.5,13.52,24400.0
2008-07-08 13:05:00,13.51,13.55,13.51,13.55,5000.0,13.51,13.55,13.51,13.55,5000.0
2008-07-08 13:10:00,13.54,13.55,13.54,13.54,2200.0,13.54,13.55,13.54,13.54,2200.0
2008-07-08 13:15:00,13.54,13.54,13.5,13.5,18200.0,13.54,13.54,13.5,13.5,18200.0
2008-07-08 13:20:00,13.5,13.5,13.49,13.5,17800.0,13.5,13.5,13.49,13.5,17800.0
2008-07-08 13:25:00,13.5,13.55,13.49,13.54,12800.0,13.5,13.55,13.49,13.54,12800.0
2008-07-08 13:30:00,13.53,13.53,13.5,13.5,5400.0,13.53,13.53,13.5,13.5,5400.0
2008-07-08 13:35:00,13.51,13.51,13.5,13.5,2000.0,13.51,13.51,13.5,13.5,2000.0
2008-07-08 13:40:00,13.5,13.59,13.5,13.58,17600.0,13.5,13.59,13.5,13.58,17600.0
2008-07-08 13:45:00,13.57,13.61,13.53,13.56,8600.0,13.57,13.61,13.53,13.56,8600.0
2008-07-08 13:50:00,13.52,13.54,13.5,13.5,10600.0,13.52,13.54,13.5,13.5,10600.0
2008-07-08 13:55:00,13.51,13.51,13.38,13.38,21200.0,13.51,13.51,13.38,13.38,21200.0
2008-07-08 14:00:00,13.38,13.38,12.92,13.04,189600.0,13.38,13.38,12.92,13.04,189600.0
2008-07-08 14:05:00,13.04,13.15,12.85,13.15,103200.0,13.04,13.15,12.85,13.15,103200.0
2008-07-08 14:10:00,13.15,13.15,12.98,12.98,50200.0,13.15,13.15,12.98,12.98,50200.0
2008-07-08 14:15:00,12.97,13.01,12.87,12.99,24400.0,12.97,13.01,12.87,12.99,24400.0
2008-07-08 14:20:00,12.99,13.07,12.99,13.04,12000.0,12.99,13.07,12.99,13.04,12000.0
2008-07-08 14:25:00,13.04,13.04,12.96,13.03,12400.0,13.04,13.04,12.96,13.03,12400.0
2008-07-08 14:30:00,13.01,13.01,12.9,12.97,7400.0,13.01,13.01,12.9,12.97,7400.0
2008-07-08 14:35:00,12.97,13.06,12.95,13.04,22800.0,12.97,13.06,12.95,13.04,22800.0
2008-07-08 14:40:00,13.04,13.17,13.04,13.12,19200.0,13.04,13.17,13.04,13.12,19200.0
2008-07-08 14:45:00,13.11,13.12,13.09,13.11,18400.0,13.11,13.12,13.09,13.11,18400.0
2008-07-08 14:50:00,13.1,13.4,13.09,13.34,42400.0,13.1,13.4,13.09,13.34,42400.0
2008-07-08 14:55:00,13.36,13.37,13.22,13.35,46200.0,13.36,13.37,13.22,13.35,46200.0
2008-07-08 15:00:00,13.35,13.52,13.35,13.47,29000.0,13.35,13.52,13.35,13.47,29000.0
2008-07-08 15:05:00,13.47,13.48,13.33,13.44,24000.0,13.47,13.48,13.33,13.44,24000.0
2008-07-08 15:10:00,13.45,13.55,13.39,13.51,45400.0,13.45,13.55,13.39,13.51,45400.0
2008-07-08 15:15:00,13.51,13.51,13.44,13.44,11400.0,13.51,13.51,13.44,13.44,11400.0
2008-07-08 15:20:00,13.43,13.43,13.39,13.43,6200.0,13.43,13.43,13.39,13.43,6200.0
2008-07-08 15:25:00,13.42,13.49,13.4,13.49,25200.0,13.42,13.49,13.4,13.49,25200.0
2008-07-08 15:30:00,13.46,13.49,13.38,13.46,37800.0,13.46,13.49,13.38,13.46,37800.0
2008-07-08 15:35:00,13.47,13.58,13.46,13.51,69800.0,13.47,13.58,13.46,13.51,69800.0
2008-07-08 15:40:00,13.49,13.53,13.4,13.43,57000.0,13.49,13.53,13.4,13.43,57000.0
2008-07-08 15:45:00,13.4,13.5,13.34,13.43,108600.0,13.4,13.5,13.34,13.43,108600.0
2008-07-08 15:50:00,13.43,13.51,13.36,13.46,123000.0,13.43,13.51,13.36,13.46,123000.0
2008-07-08 15:55:00,13.45,13.95,13.42,13.76,886200.0,13.45,13.95,13.42,13.76,886200.0
2008-07-09 09:30:00,13.67,13.7,13.56,13.56,11600.0,13.67,13.7,13.56,13.56,11600.0
2008-07-09 09:35:00,13.56,13.56,13.51,13.54,209200.0,13.56,13.56,13.51,13.54,209200.0
2008-07-09 09:40:00,13.53,13.55,13.5,13.55,65600.0,13.53,13.55,13.5,13.55,65600.0
2008-07-09 09:45:00,13.54,13.58,13.53,13.53,59800.0,13.54,13.58,13.53,13.53,59800.0
2008-07-09 09:50:00,13.53,13.55,13.5,13.55,15000.0,13.53,13.55,13.5,13.55,15000.0
2008-07-09 09:55:00,13.55,13.55,13.53,13.54,21200.0,13.55,13.55,13.53,13.54,21200.0
2008-07-09 10:00:00,13.54,13.55,13.53,13.53,11800.0,13.54,13.55,13.53,13.53,11800.0
2008-07-09 10:05:00,13.55,13.55,13.53,13.53,2600.0,13.55,13.55,13.53,13.53,2600.0
2008-07-09 10:10:00,13.53,13.55,13.53,13.55,6400.0,13.53,13.55,13.53,13.55,6400.0
2008-07-09 10:15:00,13.56,13.6,13.54,13.6,13000.0,13.56,13.6,13.54,13.6,13000.0
2008-07-09 10:20:00,13.61,13.62,13.6,13.62,12600.0,13.61,13.62,13.6,13.62,12600.0
2008-07-09 10:25:00,13.62,13.67,13.62,13.65,6800.0,13.62,13.67,13.62,13.65,6800.0
2008-07-09 10:30:00,13.63,13.63,13.63,13.63,14400.0,13.63,13.63,13.63,13.63,14400.0
2008-07-09 10:35:00,13.63,13.63,13.63,13.63,8800.0,13.63,13.63,13.63,13.63,8800.0
2008-07-09 10:40:00,13.63,13.65,13.63,13.63,8000.0,13.63,13.65,13.63,13.63,8000.0
2008-07-09 10:45:00,13.65,13.65,13.63,13.64,13400.0,13.65,13.65,13.63,13.64,13400.0
2008-07-09 10:50:00,13.63,13.63,13.63,13.63,400.0,13.63,13.63,13.63,13.63,400.0
2008-07-09 10:55:00,13.65,13.67,13.63,13.63,8600.0,13.65,13.67,13.63,13.63,8600.0
2008-07-09 11:00:00,13.63,13.67,13.63,13.66,8800.0,13.63,13.67,13.63,13.66,8800.0
2008-07-09 11:05:00,13.65,13.65,13.63,13.63,4200.0,13.65,13.65,13.63,13.63,4200.0
2008-07-09 11:10:00,13.65,13.69,13.65,13.65,4800.0,13.65,13.69,13.65,13.65,4800.0
2008-07-09 11:15:00,13.65,13.67,13.63,13.64,6000.0,13.65,13.67,13.63,13.64,6000.0
2008-07-09 11:20:00,13.65,13.68,13.63,13.65,15600.0,13.65,13.68,13.63,13.65,15600.0
2008-07-09 11:25:00,13.67,13.7,13.66,13.7,4000.0,13.67,13.7,13.66,13.7,4000.0
2008-07-09 11:30:00,13.7,13.7,13.68,13.7,5000.0,13.7,13.7,13.68,13.7,5000.0
2008-07-09 11:35:00,13.69,13.69,13.63,13.65,11800.0,13.69,13.69,13.63,13.65,11800.0
2008-07-09 11:40:00,13.65,13.68,13.62,13.68,11200.0,13.65,13.68,13.62,13.68,11200.0
2008-07-09 11:45:00,13.66,13.69,13.63,13.63,5000.0,13.66,13.69,13.63,13.63,5000.0
2008-07-09 11:50:00,13.64,13.64,13.63,13.63,8000.0,13.64,13.64,13.63,13.63,8000.0
2008-07-09 11:55:00,13.63,13.64,13.63,13.63,3600.0,13.63,13.64,13.63,13.63,3600.0
2008-07-09 12:00:00,13.63,13.68,13.63,13.66,17200.0,13.63,13.68,13.63,13.66,17200.0
2008-07-09 12:05:00,13.64,13.65,13.63,13.63,3400.0,13.64,13.65,13.63,13.63,3400.0
2008-07-09 12:10:00,13.63,13.66,13.63,13.63,4000.0,13.63,13.66,13.63,13.63,4000.0
2008-07-09 12:15:00,13.63,13.65,13.63,13.64,8000.0,13.63,13.65,13.63,13.64,8000.0
2008-07-09 12:20:00,13.64,13.64,13.63,13.63,2000.0,13.64,13.64,13.63,13.63,2000.0
2008-07-09 12:25:00,13.63,13.63,13.62,13.63,6000.0,13.63,13.63,13.62,13.63,6000.0
2008-07-09 12:30:00,13.63,13.63,13.63,13.63,1400.0,13.63,13.63,13.63,13.63,1400.0
2008-07-09 12:35:00,13.63,13.63,13.63,13.63,13200.0,13.63,13.63,13.63,13.63,13200.0
2008-07-09 12:40:00,13.63,13.63,13.61,13.61,4200.0,13.63,13.63,13.61,13.61,4200.0
2008-07-09 12:45:00,13.62,13.62,13.6,13.6,5800.0,13.62,13.62,13.6,13.6,5800.0
2008-07-09 12:50:00,13.6,13.61,13.6,13.6,5000.0,13.6,13.61,13.6,13.6,5000.0
2008-07-09 12:55:00,13.6,13.6,13.6,13.6,2400.0,13.6,13.6,13.6,13.6,2400.0
2008-07-09 13:00:00,13.6,13.6,13.6,13.6,6200.0,13.6,13.6,13.6,13.6,6200.0
2008-07-09 13:05:00,13.6,13.6,13.6,13.6,3000.0,13.6,13.6,13.6,13.6,3000.0
2008-07-09 13:10:00,13.6,13.63,13.6,13.62,11800.0,13.6,13.63,13.6,13.62,11800.0
2008-07-09 13:15:00,13.61,13.65,13.6,13.61,7800.0,13.61,13.65,13.6,13.61,7800.0
2008-07-09 13:20:00,13.65,13.65,13.63,13.63,7200.0,13.65,13.65,13.63,13.63,7200.0
2008-07-09 13:25:00,13.64,13.64,13.63,13.63,4600.0,13.64,13.64,13.63,13.63,4600.0
2008-07-09 13:30:00,13.63,13.66,13.63,13.66,7200.0,13.63,13.66,13.63,13.66,7200.0
2008-07-09 13:35:00,13.65,13.65,13.63,13.63,5400.0,13.65,13.65,13.63,13.63,5400.0
2008-07-09 13:40:00,13.63,13.63,13.63,13.63,1800.0,13.63,13.63,13.63,13.63,1800.0
2008-07-09 13:45:00,13.63,13.63,13.63,13.63,2400.0,13.63,13.63,13.63,13.63,2400.0
2008-07-09 13:50:00,13.63,13.63,13.63,13.63,4800.0,13.63,13.63,13.63,13.63,4800.0
2008-07-09 13:55:00,13.63,13.66,13.63,13.66,9000.0,13.63,13.66,13.63,13.66,9000.0
2008-07-09 14:00:00,13.66,13.66,13.57,13.59,6000.0,13.66,13.66,13.57,13.59,6000.0
2008-07-09 14:05:00,13.56,13.57,13.53,13.53,3600.0,13.56,13.57,13.53,13.53,3600.0
2008-07-09 14:10:00,13.54,13.55,13.53,13.55,4600.0,13.54,13.55,13.53,13.55,4600.0
2008-07-09 14:15:00,13.55,13.55,13.53,13.53,9200.0,13.55,13.55,13.53,13.53,9200.0
2008-07-09 14:20:00,13.53,13.54,13.5,13.52,9200.0,13.53,13.54,13.5,13.52,9200.0
2008-07-09 14:25:00,13.51,13.52,13.5,13.5,4400.0,13.51,13.52,13.5,13.5,4400.0
2008-07-09 14:30:00,13.5,13.5,13.46,13.46,7200.0,13.5,13.5,13.46,13.46,7200.0
2008-07-09 14:35:00,13.45,13.49,13.42,13.43,14200.0,13.45,13.49,13.42,13.43,14200.0
2008-07-09 14:40:00,13.42,13.44,13.34,13.36,12400.0,13.42,13.44,13.34,13.36,12400.0
2008-07-09 14:45:00,13.34,13.36,13.32,13.32,10400.0,13.34,13.36,13.32,13.32,10400.0
2008-07-09 14:50:00,13.34,13.34,13.19,13.2,16000.0,13.34,13.34,13.19,13.2,16000.0
2008-07-09 14:55:00,13.2,13.2,13.1,13.12,26200.0,13.2,13.2,13.1,13.12,26200.0
2008-07-09 15:00:00,13.15,13.15,13.09,13.15,18400.0,13.15,13.15,13.09,13.15,18400.0
2008-07-09 15:05:00,13.16,13.17,13.12,13.13,18600.0,13.16,13.17,13.12,13.13,18600.0
2008-07-09 15:10:00,13.14,13.14,13.09,13.1,6000.0,13.14,13.14,13.09,13.1,6000.0
2008-07-09 15:15:00,13.08,13.1,12.99,13.1,21600.0,13.08,13.1,12.99,13.1,21600.0
2008-07-09 15:20:00,13.11,13.19,13.08,13.17,11400.0,13.11,13.19,13.08,13.17,11400.0
2008-07-09 15:25:00,13.17,13.19,13.11,13.11,10400.0,13.17,13.19,13.11,13.11,10400.0
2008-07-09 15:30:00,13.12,13.12,13.08,13.08,8400.0,13.12,13.12,13.08,13.08,8400.0
2008-07-09 15:35:00,13.1,13.1,13.09,13.1,14000.0,13.1,13.1,13.09,13.1,14000.0
2008-07-09 15:40:00,13.1,13.1,12.96,12.96,50600.0,13.1,13.1,12.96,12.96,50600.0
2008-07-09 15:45:00,12.95,13.01,12.84,12.96,1830400.0,12.95,13.01,12.84,12.96,1830400.0
2008-07-09 15:50:00,12.96,13.01,12.85,12.88,70600.0,12.96,13.01,12.85,12.88,70600.0
2008-07-09 15:55:00,12.9,12.92,12.81,12.83,144200.0,12.9,12.92,12.81,12.83,144200.0
2008-07-10 09:30:00,12.81,12.94,12.81,12.9,6800.0,12.81,12.94,12.81,12.9,6800.0
2008-07-10 09:35:00,12.86,12.87,12.54,12.54,21200.0,12.86,12.87,12.54,12.54,21200.0
2008-07-10 09:40:00,12.51,12.63,12.35,12.63,38400.0,12.51,12.63,12.35,12.63,38400.0
2008-07-10 09:45:00,12.67,12.72,12.64,12.64,39000.0,12.67,12.72,12.64,12.64,39000.0
2008-07-10 09:50:00,12.63,12.65,12.56,12.6,22000.0,12.63,12.65,12.56,12.6,22000.0
2008-07-10 09:55:00,12.6,12.6,12.53,12.56,49800.0,12.6,12.6,12.53,12.56,49800.0
2008-07-10 10:00:00,12.56,12.56,12.49,12.49,14800.0,12.56,12.56,12.49,12.49,14800.0
2008-07-10 10:05:00,12.49,12.55,12.46,12.53,19600.0,12.49,12.55,12.46,12.53,19600.0
2008-07-10 10:10:00,12.55,12.65,12.51,12.6,38000.0,12.55,12.65,12.51,12.6,38000.0
2008-07-10 10:15:00,12.57,12.67,12.47,12.65,258200.0,12.57,12.67,12.47,12.65,258200.0
2008-07-10 10:20:00,12.66,12.66,12.49,12.55,20200.0,12.66,12.66,12.49,12.55,20200.0
2008-07-10 10:25:00,12.6,12.62,12.49,12.6,18200.0,12.6,12.62,12.49,12.6,18200.0
2008-07-10 10:30:00,12.61,12.62,12.55,12.6,15800.0,12.61,12.62,12.55,12.6,15800.0
2008-07-10 10:35:00,12.61,12.66,12.51,12.66,37600.0,12.61,12.66,12.51,12.66,37600.0
2008-07-10 10:40:00,12.68,12.69,12.59,12.59,49400.0,12.68,12.69,12.59,12.59,49400.0
2008-07-10 10:45:00,12.6,12.6,12.51,12.52,12200.0,12.6,12.6,12.51,12.52,12200.0
2008-07-10 10:50:00,12.53,12.53,12.47,12.49,9000.0,12.53,12.53,12.47,12.49,9000.0
2008-07-10 10:55:00,12.49,12.49,12.38,12.38,35400.0,12.49,12.49,12.38,12.38,35400.0
2008-07-10 11:00:00,12.38,12.41,12.1,12.12,81800.0,12.38,12.41,12.1,12.12,81800.0
2008-07-10 11:05:00,12.12,12.18,12.0,12.16,79200.0,12.12,12.18,12.0,12.16,79200.0
2008-07-10 11:10:00,12.17,12.21,12.15,12.2,73000.0,12.17,12.21,12.15,12.2,73000.0
2008-07-10 11:15:00,12.19,12.22,11.9,11.91,95200.0,12.19,12.22,11.9,11.91,95200.0
2008-07-10 11:20:00,11.92,12.05,11.92,11.99,75200.0,11.92,12.05,11.92,11.99,75200.0
2008-07-10 11:25:00,12.0,12.01,11.92,11.99,233200.0,12.0,12.01,11.92,11.99,233200.0
2008-07-10 11:30:00,11.99,12.0,11.97,12.0,37200.0,11.99,12.0,11.97,12.0,37200.0
2008-07-10 11:35:00,12.01,12.12,12.0,12.12,9800.0,12.01,12.12,12.0,12.12,9800.0
2008-07-10 11:40:00,12.13,12.3,12.13,12.3,25600.0,12.13,12.3,12.13,12.3,25600.0
2008-07-10 11:45:00,12.27,12.28,12.17,12.2,17800.0,12.27,12.28,12.17,12.2,17800.0
2008-07-10 11:50:00,12.21,12.33,12.21,12.33,24400.0,12.21,12.33,12.21,12.33,24400.0
2008-07-10 11:55:00,12.32,12.32,12.29,12.32,19400.0,12.32,12.32,12.29,12.32,19400.0
2008-07-10 12:00:00,12.31,12.4,12.31,12.35,39000.0,12.31,12.4,12.31,12.35,39000.0
2008-07-10 12:05:00,12.35,12.37,12.33,12.35,23600.0,12.35,12.37,12.33,12.35,23600.0
2008-07-10 12:10:00,12.34,12.35,12.31,12.33,11600.0,12.34,12.35,12.31,12.33,11600.0
2008-07-10 12:15:00,12.33,12.34,12.31,12.33,30200.0,12.33,12.34,12.31,12.33,30200.0
2008-07-10 12:20:00,12.33,12.41,12.33,12.4,17400.0,12.33,12.41,12.33,12.4,17400.0
2008-07-10 12:25:00,12.38,12.39,12.37,12.37,20000.0,12.38,12.39,12.37,12.37,20000.0
2008-07-10 12:30:00,12.38,12.4,12.36,12.39,10600.0,12.38,12.4,12.36,12.39,10600.0
2008-07-10 12:35:00,12.39,12.41,12.39,12.41,19000.0,12.39,12.41,12.39,12.41,19000.0
2008-07-10 12:40:00,12.42,12.49,12.41,12.47,25200.0,12.42,12.49,12.41,12.47,25200.0
2008-07-10 12:45:00,12.47,12.48,12.46,12.47,55400.0,12.47,12.48,12.46,12.47,55400.0
2008-07-10 12:50:00,12.47,12.49,12.47,12.47,12400.0,12.47,12.49,12.47,12.47,12400.0
2008-07-10 12:55:00,12.49,12.5,12.47,12.5,6600.0,12.49,12.5,12.47,12.5,6600.0
2008-07-10 13:00:00,12.5,12.53,12.47,12.5,28400.0,12.5,12.53,12.47,12.5,28400.0
2008-07-10 13:05:00,12.52,12.52,12.5,12.5,1400.0,12.52,12.52,12.5,12.5,1400.0
2008-07-10 13:10:00,12.5,12.52,12.49,12.49,12600.0,12.5,12.52,12.49,12.49,12600.0
2008-07-10 13:15:00,12.49,12.54,12.49,12.49,14600.0,12.49,12.54,12.49,12.49,14600.0
2008-07-10 13:20:00,12.49,12.52,12.47,12.49,14400.0,12.49,12.52,12.47,12.49,14400.0
2008-07-10 13:25:00,12.5,12.55,12.48,12.52,15600.0,12.5,12.55,12.48,12.52,15600.0
2008-07-10 13:30:00,12.52,12.65,12.52,12.55,37200.0,12.52,12.65,12.52,12.55,37200.0
2008-07-10 13:35:00,12.55,12.6,12.49,12.54,35600.0,12.55,12.6,12.49,12.54,35600.0
2008-07-10 13:40:00,12.52,12.54,12.5,12.52,12600.0,12.52,12.54,12.5,12.52,12600.0
2008-07-10 13:45:00,12.51,12.52,12.49,12.52,7200.0,12.51,12.52,12.49,12.52,7200.0
2008-07-10 13:50:00,12.51,12.51,12.51,12.51,5800.0,12.51,12.51,12.51,12.51,5800.0
2008-07-10 13:55:00,12.51,12.56,12.4,12.4,14800.0,12.51,12.56,12.4,12.4,14800.0
2008-07-10 14:00:00,12.4,12.44,12.4,12.42,20200.0,12.4,12.44,12.4,12.42,20200.0
2008-07-10 14:05:00,12.46,12.46,12.33,12.36,25800.0,12.46,12.46,12.33,12.36,25800.0
2008-07-10 14:10:00,12.36,12.37,12.28,12.31,13800.0,12.36,12.37,12.28,12.31,13800.0
2008-07-10 14:15:00,12.29,12.3,12.28,12.28,4800.0,12.29,12.3,12.28,12.28,4800.0
2008-07-10 14:20:00,12.28,12.29,12.24,12.24,15200.0,12.28,12.29,12.24,12.24,15200.0
2008-07-10 14:25:00,12.24,12.25,12.23,12.23,6600.0,12.24,12.25,12.23,12.23,6600.0
2008-07-10 14:30:00,12.24,12.26,12.21,12.22,8400.0,12.24,12.26,12.21,12.22,8400.0
2008-07-10 14:35:00,12.21,12.21,12.14,12.15,8200.0,12.21,12.21,12.14,12.15,8200.0
2008-07-10 14:40:00,12.15,12.15,12.12,12.13,33600.0,12.15,12.15,12.12,12.13,33600.0
2008-07-10 14:45:00,12.12,12.15,12.12,12.15,7600.0,12.12,12.15,12.12,12.15,7600.0
2008-07-10 14:50:00,12.15,12.18,12.15,12.18,10000.0,12.15,12.18,12.15,12.18,10000.0
2008-07-10 14:55:00,12.17,12.31,12.14,12.29,34000.0,12.17,12.31,12.14,12.29,34000.0
2008-07-10 15:00:00,12.3,12.45,12.29,12.44,30200.0,12.3,12.45,12.29,12.44,30200.0
2008-07-10 15:05:00,12.44,12.53,12.37,12.41,41200.0,12.44,12.53,12.37,12.41,41200.0
2008-07-10 15:10:00,12.4,12.49,12.37,12.49,23200.0,12.4,12.49,12.37,12.49,23200.0
2008-07-10 15:15:00,12.49,12.53,12.45,12.5,12800.0,12.49,12.53,12.45,12.5,12800.0
2008-07-10 15:20:00,12.49,12.53,12.46,12.46,9400.0,12.49,12.53,12.46,12.46,9400.0
2008-07-10 15:25:00,12.49,12.49,12.45,12.45,3800.0,12.49,12.49,12.45,12.45,3800.0
2008-07-10 15:30:00,12.44,12.47,12.42,12.45,9000.0,12.44,12.47,12.42,12.45,9000.0
2008-07-10 15:35:00,12.43,12.47,12.42,12.46,11200.0,12.43,12.47,12.42,12.46,11200.0
2008-07-10 15:40:00,12.47,12.47,12.4,12.44,135600.0,12.47,12.47,12.4,12.44,135600.0
2008-07-10 15:45:00,12.42,12.44,12.38,12.43,23400.0,12.42,12.44,12.38,12.43,23400.0
2008-07-10 15:50:00,12.43,12.5,12.43,12.5,44600.0,12.43,12.5,12.43,12.5,44600.0
2008-07-10 15:55:00,12.47,12.49,12.44,12.45,32200.0,12.47,12.49,12.44,12.45,32200.0
2008-07-11 09:30:00,12.31,12.36,12.06,12.19,20200.0,12.31,12.36,12.06,12.19,20200.0
2008-07-11 09:35:00,12.13,12.13,11.71,12.0,61600.0,12.13,12.13,11.71,12.0,61600.0
2008-07-11 09:40:00,12.0,12.07,11.99,12.04,34400.0,12.0,12.07,11.99,12.04,34400.0
2008-07-11 09:45:00,12.05,12.07,11.87,11.89,17200.0,12.05,12.07,11.87,11.89,17200.0
2008-07-11 09:50:00,11.87,11.97,11.75,11.93,24000.0,11.87,11.97,11.75,11.93,24000.0
2008-07-11 09:55:00,11.97,12.25,11.97,12.18,26000.0,11.97,12.25,11.97,12.18,26000.0
2008-07-11 10:00:00,12.2,12.31,11.97,12.31,20600.0,12.2,12.31,11.97,12.31,20600.0
2008-07-11 10:05:00,12.3,12.3,12.08,12.11,16000.0,12.3,12.3,12.08,12.11,16000.0
2008-07-11 10:10:00,12.13,12.13,12.04,12.06,12600.0,12.13,12.13,12.04,12.06,12600.0
2008-07-11 10:15:00,12.06,12.06,11.75,11.93,62600.0,12.06,12.06,11.75,11.93,62600.0
2008-07-11 10:20:00,11.92,12.02,11.92,12.02,12000.0,11.92,12.02,11.92,12.02,12000.0
2008-07-11 10:25:00,12.05,12.05,12.0,12.0,22600.0,12.05,12.05,12.0,12.0,22600.0
2008-07-11 10:30:00,12.0,12.01,12.0,12.0,11400.0,12.0,12.01,12.0,12.0,11400.0
2008-07-11 10:35:00,12.0,12.0,11.97,12.0,6800.0,12.0,12.0,11.97,12.0,6800.0
2008-07-11 10:40:00,12.0,12.13,12.0,12.05,11400.0,12.0,12.13,12.0,12.05,11400.0
2008-07-11 10:45:00,12.01,12.03,11.99,11.99,34400.0,12.01,12.03,11.99,11.99,34400.0
2008-07-11 10:50:00,12.01,12.04,11.99,12.0,13800.0,12.01,12.04,11.99,12.0,13800.0
2008-07-11 10:55:00,12.0,12.0,11.98,11.99,12600.0,12.0,12.0,11.98,11.99,12600.0
2008-07-11 11:00:00,11.97,11.99,11.84,11.84,56800.0,11.97,11.99,11.84,11.84,56800.0
2008-07-11 11:05:00,11.86,11.87,11.83,11.86,6800.0,11.86,11.87,11.83,11.86,6800.0
2008-07-11 11:10:00,11.86,11.97,11.83,11.96,16600.0,11.86,11.97,11.83,11.96,16600.0
2008-07-11 11:15:00,11.94,11.94,11.8,11.84,5800.0,11.94,11.94,11.8,11.84,5800.0
2008-07-11 11:20:00,11.82,11.85,11.81,11.81,9600.0,11.82,11.85,11.81,11.81,9600.0
2008-07-11 11:25:00,11.81,11.92,11.79,11.9,13200.0,11.81,11.92,11.79,11.9,13200.0
2008-07-11 11:30:00,11.85,11.92,11.81,11.83,12400.0,11.85,11.92,11.81,11.83,12400.0
2008-07-11 11:35:00,11.84,11.84,11.79,11.79,7400.0,11.84,11.84,11.79,11.79,7400.0
2008-07-11 11:40:00,11.81,11.81,11.63,11.63,55200.0,11.81,11.81,11.63,11.63,55200.0
2008-07-11 11:45:00,11.63,11.68,11.63,11.68,15600.0,11.63,11.68,11.63,11.68,15600.0
2008-07-11 11:50:00,11.67,11.68,11.64,11.65,9000.0,11.67,11.68,11.64,11.65,9000.0
2008-07-11 11:55:00,11.67,11.74,11.65,11.69,18600.0,11.67,11.74,11.65,11.69,18600.0
2008-07-11 12:00:00,11.68,11.88,11.67,11.84,65000.0,11.68,11.88,11.67,11.84,65000.0
2008-07-11 12:05:00,11.87,11.87,11.72,11.74,112600.0,11.87,11.87,11.72,11.74,112600.0
2008-07-11 12:10:00,11.75,11.75,11.72,11.75,16400.0,11.75,11.75,11.72,11.75,16400.0
2008-07-11 12:15:00,11.75,11.89,11.74,11.88,25200.0,11.75,11.89,11.74,11.88,25200.0
2008-07-11 12:20:00,11.88,11.94,11.88,11.9,12400.0,11.88,11.94,11.88,11.9,12400.0
2008-07-11 12:25:00,11.88,11.92,11.88,11.88,6200.0,11.88,11.92,11.88,11.88,6200.0
2008-07-11 12:30:00,11.88,11.88,11.84,11.85,10000.0,11.88,11.88,11.84,11.85,10000.0
2008-07-11 12:35:00,11.86,11.86,11.83,11.84,3800.0,11.86,11.86,11.83,11.84,3800.0
2008-07-11 12:40:00,11.83,11.86,11.82,11.83,6200.0,11.83,11.86,11.82,11.83,6200.0
2008-07-11 12:45:00,11.83,11.86,11.82,11.86,12000.0,11.83,11.86,11.82,11.86,12000.0
2008-07-11 12:50:00,11.85,11.89,11.85,11.89,6200.0,11.85,11.89,11.85,11.89,6200.0
2008-07-11 12:55:00,11.89,11.9,11.87,11.89,7800.0,11.89,11.9,11.87,11.89,7800.0
2008-07-11 13:00:00,11.9,11.97,11.87,11.97,12600.0,11.9,11.97,11.87,11.97,12600.0
2008-07-11 13:05:00,11.95,11.96,11.94,11.95,6600.0,11.95,11.96,11.94,11.95,6600.0
2008-07-11 13:10:00,11.95,11.96,11.94,11.95,12600.0,11.95,11.96,11.94,11.95,12600.0
2008-07-11 13:15:00,11.95,11.97,11.95,11.96,12800.0,11.95,11.97,11.95,11.96,12800.0
2008-07-11 13:20:00,11.95,12.01,11.94,12.01,9800.0,11.95,12.01,11.94,12.01,9800.0
2008-07-11 13:25:00,11.99,12.01,11.99,11.99,3600.0,11.99,12.01,11.99,11.99,3600.0
2008-07-11 13:30:00,11.99,12.01,11.95,11.99,14400.0,11.99,12.01,11.95,11.99,14400.0
2008-07-11 13:35:00,12.01,12.01,11.97,11.99,10800.0,12.01,12.01,11.97,11.99,10800.0
2008-07-11 13:40:00,11.99,12.01,11.99,11.99,13800.0,11.99,12.01,11.99,11.99,13800.0
2008-07-11 13:45:00,12.0,12.03,12.0,12.03,5600.0,12.0,12.03,12.0,12.03,5600.0
2008-07-11 13:50:00,12.03,12.03,11.95,11.99,14000.0,12.03,12.03,11.95,11.99,14000.0
2008-07-11 13:55:00,11.99,12.01,11.97,12.0,3800.0,11.99,12.01,11.97,12.0,3800.0
2008-07-11 14:00:00,11.99,11.99,11.94,11.97,5000.0,11.99,11.99,11.94,11.97,5000.0
2008-07-11 14:05:00,11.97,12.09,11.96,12.06,9200.0,11.97,12.09,11.96,12.06,9200.0
2008-07-11 14:10:00,12.05,12.06,12.04,12.05,7000.0,12.05,12.06,12.04,12.05,7000.0
2008-07-11 14:15:00,12.05,12.1,12.04,12.1,7400.0,12.05,12.1,12.04,12.1,7400.0
2008-07-11 14:20:00,12.09,12.09,11.93,11.96,15200.0,12.09,12.09,11.93,11.96,15200.0
2008-07-11 14:25:00,11.96,11.96,11.88,11.88,101600.0,11.96,11.96,11.88,11.88,101600.0
2008-07-11 14:30:00,11.89,11.9,11.81,11.81,4000.0,11.89,11.9,11.81,11.81,4000.0
2008-07-11 14:35:00,11.82,11.9,11.8,11.86,9400.0,11.82,11.9,11.8,11.86,9400.0
2008-07-11 14:40:00,11.87,11.93,11.79,11.9,17200.0,11.87,11.93,11.79,11.9,17200.0
2008-07-11 14:45:00,11.97,12.13,11.97,12.11,18600.0,11.97,12.13,11.97,12.11,18600.0
2008-07-11 14:50:00,12.11,12.12,11.85,11.85,11600.0,12.11,12.12,11.85,11.85,11600.0
2008-07-11 14:55:00,11.85,12.08,11.84,12.08,18800.0,11.85,12.08,11.84,12.08,18800.0
2008-07-11 15:00:00,12.06,12.13,12.06,12.11,41200.0,12.06,12.13,12.06,12.11,41200.0
2008-07-11 15:05:00,12.1,12.2,12.04,12.05,86600.0,12.1,12.2,12.04,12.05,86600.0
2008-07-11 15:10:00,12.03,12.05,11.9,11.92,19600.0,12.03,12.05,11.9,11.92,19600.0
2008-07-11 15:15:00,11.91,11.91,11.78,11.78,16200.0,11.91,11.91,11.78,11.78,16200.0
2008-07-11 15:20:00,11.81,11.81,11.74,11.76,30800.0,11.81,11.81,11.74,11.76,30800.0
2008-07-11 15:25:00,11.77,11.86,11.74,11.85,24400.0,11.77,11.86,11.74,11.85,24400.0
2008-07-11 15:30:00,11.86,11.87,11.76,11.76,29400.0,11.86,11.87,11.76,11.76,29400.0
2008-07-11 15:35:00,11.76,11.82,11.73,11.8,32400.0,11.76,11.82,11.73,11.8,32400.0
2008-07-11 15:40:00,11.8,11.83,11.78,11.81,13600.0,11.8,11.83,11.78,11.81,13600.0
2008-07-11 15:45:00,11.81,11.87,11.8,11.83,22800.0,11.81,11.87,11.8,11.83,22800.0
2008-07-11 15:50:00,11.83,11.83,11.78,11.8,29000.0,11.83,11.83,11.78,11.8,29000.0
2008-07-11 15:55:00,11.8,11.9,11.8,11.9,29800.0,11.8,11.9,11.8,11.9,29800.0
2008-07-14 09:30:00,11.99,12.25,11.99,12.06,3200.0,11.99,12.25,11.99,12.06,3200.0
2008-07-14 09:35:00,12.05,12.13,12.03,12.06,9000.0,12.05,12.13,12.03,12.06,9000.0
2008-07-14 09:40:00,12.09,12.13,12.01,12.08,19200.0,12.09,12.13,12.01,12.08,19200.0
2008-07-14 09:45:00,12.07,12.15,12.04,12.12,16400.0,12.07,12.15,12.04,12.12,16400.0
2008-07-14 09:50:00,12.12,12.24,12.1,12.11,33600.0,12.12,12.24,12.1,12.11,33600.0
2008-07-14 09:55:00,12.1,12.1,11.99,11.99,43200.0,12.1,12.1,11.99,11.99,43200.0
2008-07-14 10:00:00,11.99,11.99,11.94,11.97,8800.0,11.99,11.99,11.94,11.97,8800.0
2008-07-14 10:05:00,11.98,11.99,11.97,11.99,28200.0,11.98,11.99,11.97,11.99,28200.0
2008-07-14 10:10:00,11.99,12.0,11.98,11.99,10000.0,11.99,12.0,11.98,11.99,10000.0
2008-07-14 10:15:00,11.99,11.99,11.95,11.95,3400.0,11.99,11.99,11.95,11.95,3400.0
2008-07-14 10:20:00,11.97,11.97,11.92,11.94,14400.0,11.97,11.97,11.92,11.94,14400.0
2008-07-14 10:25:00,11.92,11.93,11.79,11.82,15000.0,11.92,11.93,11.79,11.82,15000.0
2008-07-14 10:30:00,11.8,11.87,11.78,11.8,25600.0,11.8,11.87,11.78,11.8,25600.0
2008-07-14 10:35:00,11.81,11.81,11.68,11.7,27200.0,11.81,11.81,11.68,11.7,27200.0
2008-07-14 10:40:00,11.71,11.97,11.7,11.71,17800.0,11.71,11.97,11.7,11.71,17800.0
2008-07-14 10:45:00,11.71,11.74,11.68,11.72,25000.0,11.71,11.74,11.68,11.72,25000.0
2008-07-14 10:50:00,11.72,11.72,11.72,11.72,20800.0,11.72,11.72,11.72,11.72,20800.0
2008-07-14 10:55:00,11.72,11.77,11.68,11.7,55800.0,11.72,11.77,11.68,11.7,55800.0
2008-07-14 11:00:00,11.68,11.9,11.67,11.84,27200.0,11.68,11.9,11.67,11.84,27200.0
2008-07-14 11:05:00,11.76,11.81,11.76,11.78,4400.0,11.76,11.81,11.76,11.78,4400.0
2008-07-14 11:10:00,11.79,11.79,11.75,11.76,4200.0,11.79,11.79,11.75,11.76,4200.0
2008-07-14 11:15:00,11.76,11.93,11.76,11.81,17600.0,11.76,11.93,11.76,11.81,17600.0
2008-07-14 11:20:00,11.81,11.81,11.75,11.75,24600.0,11.81,11.81,11.75,11.75,24600.0
2008-07-14 11:25:00,11.76,11.86,11.76,11.86,5600.0,11.76,11.86,11.76,11.86,5600.0
2008-07-14 11:30:00,11.9,11.94,11.9,11.94,13200.0,11.9,11.94,11.9,11.94,13200.0
2008-07-14 11:35:00,11.92,12.05,11.92,12.05,22800.0,11.92,12.05,11.92,12.05,22800.0
2008-07-14 11:40:00,12.05,12.1,12.01,12.06,16400.0,12.05,12.1,12.01,12.06,16400.0
2008-07-14 11:45:00,12.06,12.1,12.01,12.05,8400.0,12.06,12.1,12.01,12.05,8400.0
2008-07-14 11:50:00,12.05,12.06,11.9,11.9,174800.0,12.05,12.06,11.9,11.9,174800.0
2008-07-14 11:55:00,11.93,11.94,11.91,11.92,3400.0,11.93,11.94,11.91,11.92,3400.0
2008-07-14 12:00:00,11.91,12.01,11.9,11.94,7800.0,11.91,12.01,11.9,11.94,7800.0
2008-07-14 12:05:00,11.92,11.93,11.9,11.9,1600.0,11.92,11.93,11.9,11.9,1600.0
2008-07-14 12:10:00,11.9,11.93,11.9,11.92,4000.0,11.9,11.93,11.9,11.92,4000.0
2008-07-14 12:15:00,11.92,11.93,11.9,11.93,3000.0,11.92,11.93,11.9,11.93,3000.0
2008-07-14 12:20:00,11.9,11.9,11.89,11.89,2600.0,11.9,11.9,11.89,11.89,2600.0
2008-07-14 12:25:00,11.88,11.88,11.82,11.82,8600.0,11.88,11.88,11.82,11.82,8600.0
2008-07-14 12:30:00,11.84,11.85,11.83,11.84,9000.0,11.84,11.85,11.83,11.84,9000.0
2008-07-14 12:35:00,11.84,11.86,11.84,11.86,5000.0,11.84,11.86,11.84,11.86,5000.0
2008-07-14 12:40:00,11.87,11.92,11.87,11.92,4800.0,11.87,11.92,11.87,11.92,4800.0
2008-07-14 12:45:00,11.92,11.92,11.9,11.92,1800.0,11.92,11.92,11.9,11.92,1800.0
2008-07-14 12:50:00,11.94,11.94,11.93,11.93,31800.0,11.94,11.94,11.93,11.93,31800.0
2008-07-14 12:55:00,11.93,11.94,11.92,11.92,5200.0,11.93,11.94,11.92,11.92,5200.0
2008-07-14 13:00:00,11.92,11.92,11.88,11.88,5600.0,11.92,11.92,11.88,11.88,5600.0
2008-07-14 13:05:00,11.88,11.88,11.88,11.88,4200.0,11.88,11.88,11.88,11.88,4200.0
2008-07-14 13:10:00,11.9,11.9,11.81,11.83,32400.0,11.9,11.9,11.81,11.83,32400.0
2008-07-14 13:15:00,11.83,11.83,11.83,11.83,400.0,11.83,11.83,11.83,11.83,400.0
2008-07-14 13:20:00,11.85,11.85,11.83,11.84,8000.0,11.85,11.85,11.83,11.84,8000.0
2008-07-14 13:25:00,11.84,11.84,11.71,11.73,15000.0,11.84,11.84,11.71,11.73,15000.0
2008-07-14 13:30:00,11.74,11.74,11.66,11.71,14000.0,11.74,11.74,11.66,11.71,14000.0
2008-07-14 13:35:00,11.73,11.73,11.67,11.72,6000.0,11.73,11.73,11.67,11.72,6000.0
2008-07-14 13:40:00,11.73,11.81,11.73,11.77,15600.0,11.73,11.81,11.73,11.77,15600.0
2008-07-14 13:45:00,11.76,11.81,11.76,11.76,17600.0,11.76,11.81,11.76,11.76,17600.0
2008-07-14 13:50:00,11.74,11.78,11.74,11.74,3400.0,11.74,11.78,11.74,11.74,3400.0
2008-07-14 13:55:00,11.76,11.76,11.75,11.76,2200.0,11.76,11.76,11.75,11.76,2200.0
2008-07-14 14:00:00,11.76,11.8,11.75,11.76,13000.0,11.76,11.8,11.75,11.76,13000.0
2008-07-14 14:05:00,11.76,11.8,11.76,11.78,22000.0,11.76,11.8,11.76,11.78,22000.0
2008-07-14 14:10:00,11.79,11.9,11.79,11.85,7800.0,11.79,11.9,11.79,11.85,7800.0
2008-07-14 14:15:00,11.84,11.84,11.81,11.81,3800.0,11.84,11.84,11.81,11.81,3800.0
2008-07-14 14:20:00,11.83,11.83,11.8,11.81,1600.0,11.83,11.83,11.8,11.81,1600.0
2008-07-14 14:25:00,11.81,11.87,11.81,11.87,4800.0,11.81,11.87,11.81,11.87,4800.0
2008-07-14 14:30:00,11.87,11.95,11.87,11.94,9400.0,11.87,11.95,11.87,11.94,9400.0
2008-07-14 14:35:00,11.93,11.93,11.86,11.89,4800.0,11.93,11.93,11.86,11.89,4800.0
2008-07-14 14:40:00,11.9,11.9,11.85,11.85,3400.0,11.9,11.9,11.85,11.85,3400.0
2008-07-14 14:45:00,11.84,11.85,11.83,11.85,2800.0,11.84,11.85,11.83,11.85,2800.0
2008-07-14 14:50:00,11.85,11.87,11.85,11.87,3000.0,11.85,11.87,11.85,11.87,3000.0
2008-07-14 14:55:00,11.86,11.86,11.85,11.85,3600.0,11.86,11.86,11.85,11.85,3600.0
2008-07-14 15:00:00,11.85,11.88,11.85,11.86,3000.0,11.85,11.88,11.85,11.86,3000.0
2008-07-14 15:05:00,11.86,11.87,11.85,11.85,7400.0,11.86,11.87,11.85,11.85,7400.0
2008-07-14 15:10:00,11.85,11.96,11.85,11.9,8600.0,11.85,11.96,11.85,11.9,8600.0
2008-07-14 15:15:00,11.9,11.92,11.9,11.91,2000.0,11.9,11.92,11.9,11.91,2000.0
2008-07-14 15:20:00,11.91,12.01,11.85,11.97,17200.0,11.91,12.01,11.85,11.97,17200.0
2008-07-14 15:25:00,11.96,12.03,11.91,11.95,13800.0,11.96,12.03,11.91,11.95,13800.0
2008-07-14 15:30:00,11.97,12.0,11.97,11.99,12200.0,11.97,12.0,11.97,11.99,12200.0
2008-07-14 15:35:00,11.99,12.03,11.95,11.97,16200.0,11.99,12.03,11.95,11.97,16200.0
2008-07-14 15:40:00,11.96,11.97,11.9,11.95,11400.0,11.96,11.97,11.9,11.95,11400.0
2008-07-14 15:45:00,11.94,11.96,11.91,11.93,22800.0,11.94,11.96,11.91,11.93,22800.0
2008-07-14 15:50:00,11.94,11.95,11.86,11.87,18600.0,11.94,11.95,11.86,11.87,18600.0
2008-07-14 15:55:00,11.87,11.9,11.86,11.89,10800.0,11.87,11.9,11.86,11.89,10800.0
2008-07-15 09:30:00,11.71,12.09,11.6,12.02,21400.0,11.71,12.09,11.6,12.02,21400.0
2008-07-15 09:35:00,12.05,12.05,12.0,12.0,4400.0,12.05,12.05,12.0,12.0,4400.0
2008-07-15 09:40:00,12.01,12.08,12.01,12.03,9000.0,12.01,12.08,12.01,12.03,9000.0
2008-07-15 09:45:00,12.01,12.1,12.01,12.08,5400.0,12.01,12.1,12.01,12.08,5400.0
2008-07-15 09:50:00,12.08,12.11,12.0,12.01,17600.0,12.08,12.11,12.0,12.01,17600.0
2008-07-15 09:55:00,12.03,12.03,11.96,11.98,20000.0,12.03,12.03,11.96,11.98,20000.0
2008-07-15 10:00:00,11.98,12.03,11.92,11.99,48400.0,11.98,12.03,11.92,11.99,48400.0
2008-07-15 10:05:00,11.95,11.95,11.73,11.81,31800.0,11.95,11.95,11.73,11.81,31800.0
2008-07-15 10:10:00,11.81,11.83,11.76,11.78,22400.0,11.81,11.83,11.76,11.78,22400.0
2008-07-15 10:15:00,11.79,11.88,11.79,11.88,45400.0,11.79,11.88,11.79,11.88,45400.0
2008-07-15 10:20:00,11.87,11.93,11.84,11.93,90600.0,11.87,11.93,11.84,11.93,90600.0
2008-07-15 10:25:00,11.93,12.08,11.93,12.03,32000.0,11.93,12.08,11.93,12.03,32000.0
2008-07-15 10:30:00,12.03,12.03,11.93,11.95,72000.0,12.03,12.03,11.93,11.95,72000.0
2008-07-15 10:35:00,11.95,11.95,11.88,11.93,65600.0,11.95,11.95,11.88,11.93,65600.0
2008-07-15 10:40:00,11.92,11.93,11.88,11.9,28200.0,11.92,11.93,11.88,11.9,28200.0
2008-07-15 10:45:00,11.9,11.91,11.86,11.86,39200.0,11.9,11.91,11.86,11.86,39200.0
2008-07-15 10:50:00,11.81,11.88,11.79,11.87,24600.0,11.81,11.88,11.79,11.87,24600.0
2008-07-15 10:55:00,11.87,11.9,11.78,11.84,87600.0,11.87,11.9,11.78,11.84,87600.0
2008-07-15 11:00:00,11.85,11.89,11.8,11.84,7200.0,11.85,11.89,11.8,11.84,7200.0
2008-07-15 11:05:00,11.84,11.9,11.81,11.81,30400.0,11.84,11.9,11.81,11.81,30400.0
2008-07-15 11:10:00,11.85,11.85,11.8,11.84,15800.0,11.85,11.85,11.8,11.84,15800.0
2008-07-15 11:15:00,11.83,11.86,11.82,11.86,14800.0,11.83,11.86,11.82,11.86,14800.0
2008-07-15 11:20:00,11.88,11.88,11.83,11.85,12000.0,11.88,11.88,11.83,11.85,12000.0
2008-07-15 11:25:00,11.85,11.89,11.83,11.84,11800.0,11.85,11.89,11.83,11.84,11800.0
2008-07-15 11:30:00,11.83,11.86,11.7,11.77,46600.0,11.83,11.86,11.7,11.77,46600.0
2008-07-15 11:35:00,11.79,11.86,11.79,11.79,8200.0,11.79,11.86,11.79,11.79,8200.0
2008-07-15 11:40:00,11.79,11.79,11.74,11.74,5600.0,11.79,11.79,11.74,11.74,5600.0
2008-07-15 11:45:00,11.74,11.77,11.7,11.72,13400.0,11.74,11.77,11.7,11.72,13400.0
2008-07-15 11:50:00,11.72,11.79,11.72,11.77,5000.0,11.72,11.79,11.72,11.77,5000.0
2008-07-15 11:55:00,11.77,11.78,11.71,11.74,17400.0,11.77,11.78,11.71,11.74,17400.0
2008-07-15 12:00:00,11.76,11.76,11.74,11.75,11800.0,11.76,11.76,11.74,11.75,11800.0
2008-07-15 12:05:00,11.75,11.84,11.75,11.8,13200.0,11.75,11.84,11.75,11.8,13200.0
2008-07-15 12:10:00,11.81,11.87,11.8,11.87,7200.0,11.81,11.87,11.8,11.87,7200.0
2008-07-15 12:15:00,11.87,11.94,11.85,11.94,7200.0,11.87,11.94,11.85,11.94,7200.0
2008-07-15 12:20:00,11.94,11.94,11.93,11.94,17400.0,11.94,11.94,11.93,11.94,17400.0
2008-07-15 12:25:00,11.93,11.97,11.9,11.95,16600.0,11.93,11.97,11.9,11.95,16600.0
2008-07-15 12:30:00,11.96,12.0,11.94,11.99,7800.0,11.96,12.0,11.94,11.99,7800.0
2008-07-15 12:35:00,12.0,12.0,11.99,11.99,3400.0,12.0,12.0,11.99,11.99,3400.0
2008-07-15 12:40:00,11.98,11.99,11.96,11.96,20200.0,11.98,11.99,11.96,11.96,20200.0
2008-07-15 12:45:00,11.97,11.97,11.93,11.94,11000.0,11.97,11.97,11.93,11.94,11000.0
2008-07-15 12:50:00,11.93,11.93,11.85,11.88,14600.0,11.93,11.93,11.85,11.88,14600.0
2008-07-15 12:55:00,11.88,12.03,11.86,12.03,8800.0,11.88,12.03,11.86,12.03,8800.0
2008-07-15 13:00:00,12.05,12.06,11.85,11.99,27200.0,12.05,12.06,11.85,11.99,27200.0
2008-07-15 13:05:00,11.97,11.98,11.87,11.88,12600.0,11.97,11.98,11.87,11.88,12600.0
2008-07-15 13:10:00,11.88,11.99,11.86,11.97,15400.0,11.88,11.99,11.86,11.97,15400.0
2008-07-15 13:15:00,11.96,11.96,11.94,11.95,4800.0,11.96,11.96,11.94,11.95,4800.0
2008-07-15 13:20:00,11.95,11.97,11.74,11.8,737400.0,11.95,11.97,11.74,11.8,737400.0
2008-07-15 13:25:00,11.79,11.8,11.76,11.76,4400.0,11.79,11.8,11.76,11.76,4400.0
2008-07-15 13:30:00,11.78,11.85,11.75,11.84,10000.0,11.78,11.85,11.75,11.84,10000.0
2008-07-15 13:35:00,11.84,11.84,11.73,11.73,9400.0,11.84,11.84,11.73,11.73,9400.0
2008-07-15 13:40:00,11.76,11.81,11.74,11.81,9400.0,11.76,11.81,11.74,11.81,9400.0
2008-07-15 13:45:00,11.81,11.87,11.76,11.87,10600.0,11.81,11.87,11.76,11.87,10600.0
2008-07-15 13:50:00,11.87,11.91,11.86,11.9,3200.0,11.87,11.91,11.86,11.9,3200.0
2008-07-15 13:55:00,11.92,11.94,11.91,11.92,1200.0,11.92,11.94,11.91,11.92,1200.0
2008-07-15 14:00:00,11.92,11.95,11.92,11.93,4200.0,11.92,11.95,11.92,11.93,4200.0
2008-07-15 14:05:00,11.95,11.97,11.93,11.93,12200.0,11.95,11.97,11.93,11.93,12200.0
2008-07-15 14:10:00,11.96,11.99,11.94,11.97,22200.0,11.96,11.99,11.94,11.97,22200.0
2008-07-15 14:15:00,11.97,11.97,11.94,11.95,16200.0,11.97,11.97,11.94,11.95,16200.0
2008-07-15 14:20:00,11.95,11.95,11.83,11.87,10800.0,11.95,11.95,11.83,11.87,10800.0
2008-07-15 14:25:00,11.87,11.88,11.84,11.88,11200.0,11.87,11.88,11.84,11.88,11200.0
2008-07-15 14:30:00,11.86,11.97,11.86,11.95,20800.0,11.86,11.97,11.86,11.95,20800.0
2008-07-15 14:35:00,11.95,11.96,11.86,11.88,12200.0,11.95,11.96,11.86,11.88,12200.0
2008-07-15 14:40:00,11.88,11.97,11.87,11.96,21600.0,11.88,11.97,11.87,11.96,21600.0
2008-07-15 14:45:00,11.96,12.02,11.92,11.99,17400.0,11.96,12.02,11.92,11.99,17400.0
2008-07-15 14:50:00,12.0,12.01,11.9,11.98,10600.0,12.0,12.01,11.9,11.98,10600.0
2008-07-15 14:55:00,11.99,12.03,11.95,11.97,26200.0,11.99,12.03,11.95,11.97,26200.0
2008-07-15 15:00:00,11.97,12.09,11.97,12.06,56600.0,11.97,12.09,11.97,12.06,56600.0
2008-07-15 15:05:00,12.06,12.09,12.06,12.06,25400.0,12.06,12.09,12.06,12.06,25400.0
2008-07-15 15:10:00,12.07,12.15,12.06,12.15,28200.0,12.07,12.15,12.06,12.15,28200.0
2008-07-15 15:15:00,12.15,12.28,12.15,12.24,39200.0,12.15,12.28,12.15,12.24,39200.0
2008-07-15 15:20:00,12.24,12.42,12.15,12.17,87400.0,12.24,12.42,12.15,12.17,87400.0
2008-07-15 15:25:00,12.18,12.18,12.11,12.17,31400.0,12.18,12.18,12.11,12.17,31400.0
2008-07-15 15:30:00,12.15,12.17,12.12,12.12,21600.0,12.15,12.17,12.12,12.12,21600.0
2008-07-15 15:35:00,12.13,12.17,12.11,12.17,29000.0,12.13,12.17,12.11,12.17,29000.0
2008-07-15 15:40:00,12.17,12.19,12.12,12.15,34400.0,12.17,12.19,12.12,12.15,34400.0
2008-07-15 15:45:00,12.13,12.15,12.12,12.13,24600.0,12.13,12.15,12.12,12.13,24600.0
2008-07-15 15:50:00,12.15,12.16,12.12,12.13,32600.0,12.15,12.16,12.12,12.13,32600.0
2008-07-15 15:55:00,12.15,12.15,12.12,12.12,24200.0,12.15,12.15,12.12,12.12,24200.0
2008-07-16 09:30:00,12.13,12.17,12.02,12.02,5200.0,12.13,12.17,12.02,12.02,5200.0
2008-07-16 09:35:00,12.1,12.12,12.06,12.09,4000.0,12.1,12.12,12.06,12.09,4000.0
2008-07-16 09:40:00,12.06,12.15,12.06,12.13,3200.0,12.06,12.15,12.06,12.13,3200.0
2008-07-16 09:45:00,12.1,12.11,12.05,12.05,4800.0,12.1,12.11,12.05,12.05,4800.0
2008-07-16 09:50:00,12.05,12.13,12.05,12.12,19000.0,12.05,12.13,12.05,12.12,19000.0
2008-07-16 09:55:00,12.12,12.16,12.12,12.12,2000.0,12.12,12.16,12.12,12.12,2000.0
2008-07-16 10:00:00,12.12,12.13,12.08,12.1,4400.0,12.12,12.13,12.08,12.1,4400.0
2008-07-16 10:05:00,12.08,12.1,12.06,12.07,7200.0,12.08,12.1,12.06,12.07,7200.0
2008-07-16 10:10:00,12.07,12.08,12.06,12.06,7000.0,12.07,12.08,12.06,12.06,7000.0
2008-07-16 10:15:00,12.06,12.06,12.02,12.02,9200.0,12.06,12.06,12.02,12.02,9200.0
2008-07-16 10:20:00,12.02,12.02,11.99,11.99,7400.0,12.02,12.02,11.99,11.99,7400.0
2008-07-16 10:25:00,12.0,12.01,11.99,11.99,1200.0,12.0,12.01,11.99,11.99,1200.0
2008-07-16 10:30:00,12.02,12.07,12.02,12.06,15200.0,12.02,12.07,12.02,12.06,15200.0
2008-07-16 10:35:00,12.06,12.08,12.05,12.08,23800.0,12.06,12.08,12.05,12.08,23800.0
2008-07-16 10:40:00,12.08,12.08,12.06,12.08,53800.0,12.08,12.08,12.06,12.08,53800.0
2008-07-16 10:45:00,12.08,12.28,12.07,12.28,22000.0,12.08,12.28,12.07,12.28,22000.0
2008-07-16 10:50:00,12.28,12.31,12.17,12.31,32400.0,12.28,12.31,12.17,12.31,32400.0
2008-07-16 10:55:00,12.28,12.49,12.25,12.49,43400.0,12.28,12.49,12.25,12.49,43400.0
2008-07-16 11:00:00,12.49,12.61,12.49,12.6,16000.0,12.49,12.61,12.49,12.6,16000.0
2008-07-16 11:05:00,12.59,12.6,12.48,12.5,20000.0,12.59,12.6,12.48,12.5,20000.0
2008-07-16 11:10:00,12.49,12.51,12.46,12.46,9400.0,12.49,12.51,12.46,12.46,9400.0
2008-07-16 11:15:00,12.46,12.5,12.42,12.46,12600.0,12.46,12.5,12.42,12.46,12600.0
2008-07-16 11:20:00,12.44,12.44,12.34,12.34,9000.0,12.44,12.44,12.34,12.34,9000.0
2008-07-16 11:25:00,12.37,12.44,12.37,12.43,5400.0,12.37,12.44,12.37,12.43,5400.0
2008-07-16 11:30:00,12.41,12.63,12.41,12.62,24600.0,12.41,12.63,12.41,12.62,24600.0
2008-07-16 11:35:00,12.6,12.6,12.58,12.6,26400.0,12.6,12.6,12.58,12.6,26400.0
2008-07-16 11:40:00,12.58,12.6,12.42,12.46,14600.0,12.58,12.6,12.42,12.46,14600.0
2008-07-16 11:45:00,12.46,12.58,12.46,12.54,7400.0,12.46,12.58,12.46,12.54,7400.0
2008-07-16 11:50:00,12.54,12.6,12.54,12.56,4400.0,12.54,12.6,12.54,12.56,4400.0
2008-07-16 11:55:00,12.55,12.6,12.54,12.58,10000.0,12.55,12.6,12.54,12.58,10000.0
2008-07-16 12:00:00,12.58,12.6,12.55,12.6,7400.0,12.58,12.6,12.55,12.6,7400.0
2008-07-16 12:05:00,12.6,12.64,12.6,12.64,13400.0,12.6,12.64,12.6,12.64,13400.0
2008-07-16 12:10:00,12.61,12.7,12.61,12.68,5600.0,12.61,12.7,12.61,12.68,5600.0
2008-07-16 12:15:00,12.69,12.7,12.64,12.64,4400.0,12.69,12.7,12.64,12.64,4400.0
2008-07-16 12:20:00,12.67,12.68,12.63,12.67,5200.0,12.67,12.68,12.63,12.67,5200.0
2008-07-16 12:25:00,12.65,12.68,12.65,12.67,3800.0,12.65,12.68,12.65,12.67,3800.0
2008-07-16 12:30:00,12.65,12.71,12.65,12.71,4800.0,12.65,12.71,12.65,12.71,4800.0
2008-07-16 12:35:00,12.71,12.72,12.71,12.72,9200.0,12.71,12.72,12.71,12.72,9200.0
2008-07-16 12:40:00,12.73,12.74,12.71,12.72,7800.0,12.73,12.74,12.71,12.72,7800.0
2008-07-16 12:45:00,12.74,12.74,12.69,12.74,9000.0,12.74,12.74,12.69,12.74,9000.0
2008-07-16 12:50:00,12.74,12.94,12.73,12.93,32400.0,12.74,12.94,12.73,12.93,32400.0
2008-07-16 12:55:00,12.94,12.94,12.89,12.9,8400.0,12.94,12.94,12.89,12.9,8400.0
2008-07-16 13:00:00,12.89,12.96,12.87,12.96,17800.0,12.89,12.96,12.87,12.96,17800.0
2008-07-16 13:05:00,12.96,13.06,12.87,13.06,35000.0,12.96,13.06,12.87,13.06,35000.0
2008-07-16 13:10:00,13.08,13.08,13.02,13.03,9400.0,13.08,13.08,13.02,13.03,9400.0
2008-07-16 13:15:00,13.02,13.14,13.02,13.02,15600.0,13.02,13.14,13.02,13.02,15600.0
2008-07-16 13:20:00,13.02,13.12,13.01,13.11,9600.0,13.02,13.12,13.01,13.11,9600.0
2008-07-16 13:25:00,13.09,13.13,13.05,13.13,8800.0,13.09,13.13,13.05,13.13,8800.0
2008-07-16 13:30:00,13.15,13.18,13.09,13.1,12400.0,13.15,13.18,13.09,13.1,12400.0
2008-07-16 13:35:00,13.11,13.14,13.11,13.13,9800.0,13.11,13.14,13.11,13.13,9800.0
2008-07-16 13:40:00,13.13,13.13,13.13,13.13,9200.0,13.13,13.13,13.13,13.13,9200.0
2008-07-16 13:45:00,13.13,13.22,13.01,13.21,42000.0,13.13,13.22,13.01,13.21,42000.0
2008-07-16 13:50:00,13.22,13.22,13.17,13.19,12400.0,13.22,13.22,13.17,13.19,12400.0
2008-07-16 13:55:00,13.2,13.21,13.2,13.2,4400.0,13.2,13.21,13.2,13.2,4400.0
2008-07-16 14:00:00,13.2,13.34,13.2,13.3,854000.0,13.2,13.34,13.2,13.3,854000.0
2008-07-16 14:05:00,13.3,13.37,13.27,13.35,40400.0,13.3,13.37,13.27,13.35,40400.0
2008-07-16 14:10:00,13.31,13.5,13.22,13.29,70800.0,13.31,13.5,13.22,13.29,70800.0
2008-07-16 14:15:00,13.29,13.3,13.13,13.29,48000.0,13.29,13.3,13.13,13.29,48000.0
2008-07-16 14:20:00,13.27,13.31,13.27,13.31,11800.0,13.27,13.31,13.27,13.31,11800.0
2008-07-16 14:25:00,13.31,13.34,13.29,13.29,37600.0,13.31,13.34,13.29,13.29,37600.0
2008-07-16 14:30:00,13.32,13.36,13.3,13.36,21000.0,13.32,13.36,13.3,13.36,21000.0
2008-07-16 14:35:00,13.36,13.4,13.36,13.38,23400.0,13.36,13.4,13.36,13.38,23400.0
2008-07-16 14:40:00,13.38,13.43,13.38,13.4,31600.0,13.38,13.43,13.38,13.4,31600.0
2008-07-16 14:45:00,13.41,13.43,13.38,13.41,18200.0,13.41,13.43,13.38,13.41,18200.0
2008-07-16 14:50:00,13.41,13.43,13.27,13.27,45400.0,13.41,13.43,13.27,13.27,45400.0
2008-07-16 14:55:00,13.27,13.34,13.27,13.29,79400.0,13.27,13.34,13.27,13.29,79400.0
2008-07-16 15:00:00,13.27,13.42,13.27,13.42,32600.0,13.27,13.42,13.27,13.42,32600.0
2008-07-16 15:05:00,13.41,13.47,13.4,13.46,52200.0,13.41,13.47,13.4,13.46,52200.0
2008-07-16 15:10:00,13.46,13.55,13.46,13.54,67000.0,13.46,13.55,13.46,13.54,67000.0
2008-07-16 15:15:00,13.54,13.74,13.54,13.61,137800.0,13.54,13.74,13.54,13.61,137800.0
2008-07-16 15:20:00,13.6,13.84,13.6,13.82,73600.0,13.6,13.84,13.6,13.82,73600.0
2008-07-16 15:25:00,13.83,13.89,13.8,13.88,113800.0,13.83,13.89,13.8,13.88,113800.0
2008-07-16 15:30:00,13.9,13.94,13.88,13.94,66200.0,13.9,13.94,13.88,13.94,66200.0
2008-07-16 15:35:00,13.94,13.96,13.9,13.96,92400.0,13.94,13.96,13.9,13.96,92400.0
2008-07-16 15:40:00,13.96,13.97,13.88,13.88,81400.0,13.96,13.97,13.88,13.88,81400.0
2008-07-16 15:45:00,13.88,13.94,13.88,13.9,72200.0,13.88,13.94,13.88,13.9,72200.0
2008-07-16 15:50:00,13.9,13.97,13.9,13.97,83200.0,13.9,13.97,13.9,13.97,83200.0
2008-07-16 15:55:00,13.97,13.97,13.84,13.87,121400.0,13.97,13.97,13.84,13.87,121400.0
2008-07-17 09:30:00,13.88,13.88,13.7,13.72,16400.0,13.88,13.88,13.7,13.72,16400.0
2008-07-17 09:35:00,13.72,13.72,13.56,13.56,13000.0,13.72,13.72,13.56,13.56,13000.0
2008-07-17 09:40:00,13.56,13.57,13.43,13.45,30400.0,13.56,13.57,13.43,13.45,30400.0
2008-07-17 09:45:00,13.44,13.44,13.26,13.26,17800.0,13.44,13.44,13.26,13.26,17800.0
2008-07-17 09:50:00,13.28,13.38,13.28,13.28,10000.0,13.28,13.38,13.28,13.28,10000.0
2008-07-17 09:55:00,13.33,13.33,13.13,13.18,24400.0,13.33,13.33,13.13,13.18,24400.0
2008-07-17 10:00:00,13.13,13.24,13.13,13.22,24800.0,13.13,13.24,13.13,13.22,24800.0
2008-07-17 10:05:00,13.22,13.23,13.09,13.13,16800.0,13.22,13.23,13.09,13.13,16800.0
2008-07-17 10:10:00,13.13,13.14,13.12,13.13,9200.0,13.13,13.14,13.12,13.13,9200.0
2008-07-17 10:15:00,13.12,13.13,13.11,13.12,3200.0,13.12,13.13,13.11,13.12,3200.0
2008-07-17 10:20:00,13.12,13.12,12.92,12.92,28800.0,13.12,13.12,12.92,12.92,28800.0
2008-07-17 10:25:00,12.94,12.99,12.88,12.9,17400.0,12.94,12.99,12.88,12.9,17400.0
2008-07-17 10:30:00,12.9,12.96,12.9,12.95,4800.0,12.9,12.96,12.9,12.95,4800.0
2008-07-17 10:35:00,12.95,12.99,12.93,12.94,14200.0,12.95,12.99,12.93,12.94,14200.0
2008-07-17 10:40:00,12.93,12.93,12.79,12.79,34000.0,12.93,12.93,12.79,12.79,34000.0
2008-07-17 10:45:00,12.81,12.87,12.8,12.84,21200.0,12.81,12.87,12.8,12.84,21200.0
2008-07-17 10:50:00,12.84,12.84,12.72,12.74,38600.0,12.84,12.84,12.72,12.74,38600.0
2008-07-17 10:55:00,12.76,12.8,12.65,12.67,36200.0,12.76,12.8,12.65,12.67,36200.0
2008-07-17 11:00:00,12.65,12.74,12.55,12.56,31200.0,12.65,12.74,12.55,12.56,31200.0
2008-07-17 11:05:00,12.56,12.63,12.5,12.55,45600.0,12.56,12.63,12.5,12.55,45600.0
2008-07-17 11:10:00,12.55,12.65,12.51,12.65,27400.0,12.55,12.65,12.51,12.65,27400.0
2008-07-17 11:15:00,12.67,12.72,12.65,12.69,24800.0,12.67,12.72,12.65,12.69,24800.0
2008-07-17 11:20:00,12.69,12.7,12.6,12.6,27800.0,12.69,12.7,12.6,12.6,27800.0
2008-07-17 11:25:00,12.63,12.66,12.62,12.65,21200.0,12.63,12.66,12.62,12.65,21200.0
2008-07-17 11:30:00,12.65,12.81,12.65,12.8,15600.0,12.65,12.81,12.65,12.8,15600.0
2008-07-17 11:35:00,12.8,12.92,12.8,12.89,19400.0,12.8,12.92,12.8,12.89,19400.0
2008-07-17 11:40:00,12.9,12.9,12.84,12.86,6200.0,12.9,12.9,12.84,12.86,6200.0
2008-07-17 11:45:00,12.86,12.87,12.8,12.81,8200.0,12.86,12.87,12.8,12.81,8200.0
2008-07-17 11:50:00,12.81,12.94,12.81,12.94,8800.0,12.81,12.94,12.81,12.94,8800.0
2008-07-17 11:55:00,12.95,13.06,12.93,13.03,13400.0,12.95,13.06,12.93,13.03,13400.0
2008-07-17 12:00:00,13.02,13.09,12.8,12.83,77000.0,13.02,13.09,12.8,12.83,77000.0
2008-07-17 12:05:00,12.83,12.87,12.83,12.87,13600.0,12.83,12.87,12.83,12.87,13600.0
2008-07-17 12:10:00,12.87,12.87,12.84,12.84,5400.0,12.87,12.87,12.84,12.84,5400.0
2008-07-17 12:15:00,12.86,12.86,12.81,12.83,5800.0,12.86,12.86,12.81,12.83,5800.0
2008-07-17 12:20:00,12.82,12.83,12.81,12.83,1600.0,12.82,12.83,12.81,12.83,1600.0
2008-07-17 12:25:00,12.81,12.88,12.81,12.86,24600.0,12.81,12.88,12.81,12.86,24600.0
2008-07-17 12:30:00,12.88,12.99,12.88,12.95,22800.0,12.88,12.99,12.88,12.95,22800.0
2008-07-17 12:35:00,12.96,12.97,12.93,12.93,5400.0,12.96,12.97,12.93,12.93,5400.0
2008-07-17 12:40:00,12.93,12.94,12.93,12.94,5200.0,12.93,12.94,12.93,12.94,5200.0
2008-07-17 12:45:00,12.95,13.02,12.95,12.99,25400.0,12.95,13.02,12.95,12.99,25400.0
2008-07-17 12:50:00,13.0,13.11,13.0,13.06,17800.0,13.0,13.11,13.0,13.06,17800.0
2008-07-17 12:55:00,13.06,13.1,13.06,13.09,5800.0,13.06,13.1,13.06,13.09,5800.0
2008-07-17 13:00:00,13.09,13.13,13.09,13.1,16400.0,13.09,13.13,13.09,13.1,16400.0
2008-07-17 13:05:00,13.1,13.1,13.08,13.1,13800.0,13.1,13.1,13.08,13.1,13800.0
2008-07-17 13:10:00,13.1,13.21,13.09,13.19,14000.0,13.1,13.21,13.09,13.19,14000.0
2008-07-17 13:15:00,13.21,13.37,13.21,13.34,25000.0,13.21,13.37,13.21,13.34,25000.0
2008-07-17 13:20:00,13.36,13.4,13.22,13.26,26000.0,13.36,13.4,13.22,13.26,26000.0
2008-07-17 13:25:00,13.28,13.31,13.26,13.28,24000.0,13.28,13.31,13.26,13.28,24000.0
2008-07-17 13:30:00,13.27,13.28,13.27,13.28,2400.0,13.27,13.28,13.27,13.28,2400.0
2008-07-17 13:35:00,13.28,13.44,13.28,13.43,12600.0,13.28,13.44,13.28,13.43,12600.0
2008-07-17 13:40:00,13.43,13.46,13.43,13.43,11000.0,13.43,13.46,13.43,13.43,11000.0
2008-07-17 13:45:00,13.43,13.46,13.38,13.38,21400.0,13.43,13.46,13.38,13.38,21400.0
2008-07-17 13:50:00,13.38,13.44,13.33,13.33,14200.0,13.38,13.44,13.33,13.33,14200.0
2008-07-17 13:55:00,13.33,13.49,13.33,13.48,30400.0,13.33,13.49,13.33,13.48,30400.0
2008-07-17 14:00:00,13.47,13.5,13.45,13.47,25200.0,13.47,13.5,13.45,13.47,25200.0
2008-07-17 14:05:00,13.49,13.59,13.47,13.56,62000.0,13.49,13.59,13.47,13.56,62000.0
2008-07-17 14:10:00,13.57,13.61,13.48,13.6,20600.0,13.57,13.61,13.48,13.6,20600.0
2008-07-17 14:15:00,13.62,13.65,13.61,13.65,11000.0,13.62,13.65,13.61,13.65,11000.0
2008-07-17 14:20:00,13.64,13.64,13.58,13.63,18000.0,13.64,13.64,13.58,13.63,18000.0
2008-07-17 14:25:00,13.63,13.74,13.63,13.74,20800.0,13.63,13.74,13.63,13.74,20800.0
2008-07-17 14:30:00,13.74,13.74,13.67,13.67,39800.0,13.74,13.74,13.67,13.67,39800.0
2008-07-17 14:35:00,13.67,13.74,13.63,13.65,23600.0,13.67,13.74,13.63,13.65,23600.0
2008-07-17 14:40:00,13.65,13.77,13.64,13.77,17400.0,13.65,13.77,13.64,13.77,17400.0
2008-07-17 14:45:00,13.77,13.79,13.65,13.7,21400.0,13.77,13.79,13.65,13.7,21400.0
2008-07-17 14:50:00,13.7,13.78,13.7,13.75,36600.0,13.7,13.78,13.7,13.75,36600.0
2008-07-17 14:55:00,13.75,13.85,13.67,13.85,26600.0,13.75,13.85,13.67,13.85,26600.0
2008-07-17 15:00:00,13.85,13.86,13.77,13.8,38000.0,13.85,13.86,13.77,13.8,38000.0
2008-07-17 15:05:00,13.8,13.88,13.79,13.88,170000.0,13.8,13.88,13.79,13.88,170000.0
2008-07-17 15:10:00,13.88,13.96,13.86,13.96,33400.0,13.88,13.96,13.86,13.96,33400.0
2008-07-17 15:15:00,13.95,13.98,13.94,13.97,29200.0,13.95,13.98,13.94,13.97,29200.0
2008-07-17 15:20:00,13.98,14.04,13.96,14.04,61400.0,13.98,14.04,13.96,14.04,61400.0
2008-07-17 15:25:00,14.02,14.17,14.01,14.09,106800.0,14.02,14.17,14.01,14.09,106800.0
2008-07-17 15:30:00,14.06,14.12,13.99,14.06,75600.0,14.06,14.12,13.99,14.06,75600.0
2008-07-17 15:35:00,14.07,14.07,13.98,14.0,27600.0,14.07,14.07,13.98,14.0,27600.0
2008-07-17 15:40:00,13.99,14.07,13.99,14.04,43400.0,13.99,14.07,13.99,14.04,43400.0
2008-07-17 15:45:00,14.04,14.09,14.04,14.08,76600.0,14.04,14.09,14.04,14.08,76600.0
2008-07-17 15:50:00,14.08,14.13,14.07,14.1,67000.0,14.08,14.13,14.07,14.1,67000.0
2008-07-17 15:55:00,14.11,14.17,14.1,14.12,136600.0,14.11,14.17,14.1,14.12,136600.0
2008-07-18 09:30:00,14.01,14.05,13.86,13.92,32600.0,14.01,14.05,13.86,13.92,32600.0
2008-07-18 09:35:00,13.94,13.94,13.63,13.72,7200.0,13.94,13.94,13.63,13.72,7200.0
2008-07-18 09:40:00,13.74,13.74,13.63,13.65,8600.0,13.74,13.74,13.63,13.65,8600.0
2008-07-18 09:45:00,13.65,13.83,13.63,13.81,8800.0,13.65,13.83,13.63,13.81,8800.0
2008-07-18 09:50:00,13.81,13.81,13.6,13.65,10200.0,13.81,13.81,13.6,13.65,10200.0
2008-07-18 09:55:00,13.65,13.66,13.49,13.57,23600.0,13.65,13.66,13.49,13.57,23600.0
2008-07-18 10:00:00,13.56,13.56,13.47,13.49,11000.0,13.56,13.56,13.47,13.49,11000.0
2008-07-18 10:05:00,13.47,13.6,13.45,13.54,15600.0,13.47,13.6,13.45,13.54,15600.0
2008-07-18 10:10:00,13.56,13.58,13.51,13.51,5600.0,13.56,13.58,13.51,13.51,5600.0
2008-07-18 10:15:00,13.51,13.51,13.43,13.46,4200.0,13.51,13.51,13.43,13.46,4200.0
2008-07-18 10:20:00,13.45,13.52,13.44,13.49,3400.0,13.45,13.52,13.44,13.49,3400.0
2008-07-18 10:25:00,13.49,13.5,13.48,13.5,1400.0,13.49,13.5,13.48,13.5,1400.0
2008-07-18 10:30:00,13.49,13.6,13.43,13.53,21200.0,13.49,13.6,13.43,13.53,21200.0
2008-07-18 10:35:00,13.6,13.63,13.54,13.54,14200.0,13.6,13.63,13.54,13.54,14200.0
2008-07-18 10:40:00,13.58,13.67,13.55,13.67,7200.0,13.58,13.67,13.55,13.67,7200.0
2008-07-18 10:45:00,13.68,13.76,13.68,13.74,16600.0,13.68,13.76,13.68,13.74,16600.0
2008-07-18 10:50:00,13.73,13.84,13.73,13.84,16200.0,13.73,13.84,13.73,13.84,16200.0
2008-07-18 10:55:00,13.84,13.9,13.84,13.86,12400.0,13.84,13.9,13.84,13.86,12400.0
2008-07-18 11:00:00,13.88,13.88,13.85,13.85,5400.0,13.88,13.88,13.85,13.85,5400.0
2008-07-18 11:05:00,13.88,13.95,13.86,13.91,4800.0,13.88,13.95,13.86,13.91,4800.0
2008-07-18 11:10:00,13.91,14.09,13.9,14.09,26000.0,13.91,14.09,13.9,14.09,26000.0
2008-07-18 11:15:00,14.06,14.08,14.05,14.06,17200.0,14.06,14.08,14.05,14.06,17200.0
2008-07-18 11:20:00,14.06,14.06,14.01,14.01,7600.0,14.06,14.06,14.01,14.01,7600.0
2008-07-18 11:25:00,13.99,14.0,13.82,13.97,12600.0,13.99,14.0,13.82,13.97,12600.0
2008-07-18 11:30:00,13.97,13.97,13.84,13.85,4600.0,13.97,13.97,13.84,13.85,4600.0
2008-07-18 11:35:00,13.87,13.93,13.87,13.87,2400.0,13.87,13.93,13.87,13.87,2400.0
2008-07-18 11:40:00,13.87,13.87,13.84,13.86,2600.0,13.87,13.87,13.84,13.86,2600.0
2008-07-18 11:45:00,13.87,13.88,13.85,13.87,205400.0,13.87,13.88,13.85,13.87,205400.0
2008-07-18 11:50:00,13.89,13.93,13.88,13.9,4400.0,13.89,13.93,13.88,13.9,4400.0
2008-07-18 11:55:00,13.9,13.99,13.9,13.97,8800.0,13.9,13.99,13.9,13.97,8800.0
2008-07-18 12:00:00,14.01,14.05,14.0,14.02,16200.0,14.01,14.05,14.0,14.02,16200.0
2008-07-18 12:05:00,14.03,14.03,13.9,13.9,31600.0,14.03,14.03,13.9,13.9,31600.0
2008-07-18 12:10:00,13.85,13.91,13.84,13.91,8600.0,13.85,13.91,13.84,13.91,8600.0
2008-07-18 12:15:00,13.9,13.91,13.8,13.8,6400.0,13.9,13.91,13.8,13.8,6400.0
2008-07-18 12:20:00,13.84,13.84,13.8,13.83,1600.0,13.84,13.84,13.8,13.83,1600.0
2008-07-18 12:25:00,13.84,13.84,13.83,13.83,2000.0,13.84,13.84,13.83,13.83,2000.0
2008-07-18 12:30:00,13.81,13.83,13.77,13.79,5600.0,13.81,13.83,13.77,13.79,5600.0
2008-07-18 12:35:00,13.83,13.84,13.81,13.81,1000.0,13.83,13.84,13.81,13.81,1000.0
2008-07-18 12:40:00,13.81,13.81,13.79,13.79,1600.0,13.81,13.81,13.79,13.79,1600.0
2008-07-18 12:45:00,13.79,13.79,13.77,13.77,1800.0,13.79,13.79,13.77,13.77,1800.0
2008-07-18 12:50:00,13.77,13.79,13.74,13.75,14000.0,13.77,13.79,13.74,13.75,14000.0
2008-07-18 12:55:00,13.76,13.79,13.74,13.79,6200.0,13.76,13.79,13.74,13.79,6200.0
2008-07-18 13:00:00,13.77,13.9,13.77,13.88,13000.0,13.77,13.9,13.77,13.88,13000.0
2008-07-18 13:05:00,13.88,13.88,13.84,13.84,1000.0,13.88,13.88,13.84,13.84,1000.0
2008-07-18 13:10:00,13.83,13.97,13.82,13.86,6800.0,13.83,13.97,13.82,13.86,6800.0
2008-07-18 13:15:00,13.85,13.88,13.85,13.86,1200.0,13.85,13.88,13.85,13.86,1200.0
2008-07-18 13:20:00,13.86,13.88,13.86,13.88,1600.0,13.86,13.88,13.86,13.88,1600.0
2008-07-18 13:25:00,13.88,13.88,13.86,13.88,4400.0,13.88,13.88,13.86,13.88,4400.0
2008-07-18 13:30:00,13.88,14.02,13.88,14.0,4400.0,13.88,14.02,13.88,14.0,4400.0
2008-07-18 13:35:00,13.99,14.01,13.99,14.01,2800.0,13.99,14.01,13.99,14.01,2800.0
2008-07-18 13:40:00,14.03,14.09,14.03,14.08,6200.0,14.03,14.09,14.03,14.08,6200.0
2008-07-18 13:45:00,14.07,14.08,14.02,14.04,4600.0,14.07,14.08,14.02,14.04,4600.0
2008-07-18 13:50:00,14.05,14.1,14.04,14.1,10600.0,14.05,14.1,14.04,14.1,10600.0
2008-07-18 13:55:00,14.1,14.13,14.09,14.11,4000.0,14.1,14.13,14.09,14.11,4000.0
2008-07-18 14:00:00,14.13,14.16,14.08,14.13,9200.0,14.13,14.16,14.08,14.13,9200.0
2008-07-18 14:05:00,14.13,14.18,14.07,14.13,18000.0,14.13,14.18,14.07,14.13,18000.0
2008-07-18 14:10:00,14.13,14.18,14.13,14.15,10800.0,14.13,14.18,14.13,14.15,10800.0
2008-07-18 14:15:00,14.15,14.15,14.12,14.13,6800.0,14.15,14.15,14.12,14.13,6800.0
2008-07-18 14:20:00,14.14,14.17,14.13,14.15,7000.0,14.14,14.17,14.13,14.15,7000.0
2008-07-18 14:25:00,14.15,14.22,14.15,14.22,21200.0,14.15,14.22,14.15,14.22,21200.0
2008-07-18 14:30:00,14.22,14.4,14.22,14.29,35000.0,14.22,14.4,14.22,14.29,35000.0
2008-07-18 14:35:00,14.29,14.29,14.22,14.22,1800.0,14.29,14.29,14.22,14.22,1800.0
2008-07-18 14:40:00,14.25,14.27,14.25,14.26,1800.0,14.25,14.27,14.25,14.26,1800.0
2008-07-18 14:45:00,14.26,14.26,14.26,14.26,1200.0,14.26,14.26,14.26,14.26,1200.0
2008-07-18 14:50:00,14.26,14.27,14.22,14.22,5800.0,14.26,14.27,14.22,14.22,5800.0
2008-07-18 14:55:00,14.24,14.28,14.22,14.25,9200.0,14.24,14.28,14.22,14.25,9200.0
2008-07-18 15:00:00,14.26,14.27,14.23,14.25,4200.0,14.26,14.27,14.23,14.25,4200.0
2008-07-18 15:05:00,14.24,14.31,14.24,14.29,10000.0,14.24,14.31,14.24,14.29,10000.0
2008-07-18 15:10:00,14.27,14.33,14.27,14.33,3600.0,14.27,14.33,14.27,14.33,3600.0
2008-07-18 15:15:00,14.33,14.33,14.23,14.23,4600.0,14.33,14.33,14.23,14.23,4600.0
2008-07-18 15:20:00,14.23,14.3,14.21,14.3,6000.0,14.23,14.3,14.21,14.3,6000.0
2008-07-18 15:25:00,14.28,14.31,14.25,14.29,12200.0,14.28,14.31,14.25,14.29,12200.0
2008-07-18 15:30:00,14.29,14.38,14.25,14.33,23400.0,14.29,14.38,14.25,14.33,23400.0
2008-07-18 15:35:00,14.32,14.69,14.32,14.6,130600.0,14.32,14.69,14.32,14.6,130600.0
2008-07-18 15:40:00,14.6,14.61,14.42,14.53,52400.0,14.6,14.61,14.42,14.53,52400.0
2008-07-18 15:45:00,14.56,14.63,14.47,14.52,48000.0,14.56,14.63,14.47,14.52,48000.0
2008-07-18 15:50:00,14.55,14.56,14.43,14.46,39000.0,14.55,14.56,14.43,14.46,39000.0
2008-07-18 15:55:00,14.46,14.46,14.31,14.32,137200.0,14.46,14.46,14.31,14.32,137200.0
2008-07-21 09:30:00,14.35,14.38,14.18,14.2,24000.0,14.35,14.38,14.18,14.2,24000.0
2008-07-21 09:35:00,14.21,14.32,14.21,14.32,3800.0,14.21,14.32,14.21,14.32,3800.0
2008-07-21 09:40:00,14.33,14.37,14.3,14.37,3800.0,14.33,14.37,14.3,14.37,3800.0
2008-07-21 09:45:00,14.35,14.49,14.35,14.45,11200.0,14.35,14.49,14.35,14.45,11200.0
2008-07-21 09:50:00,14.45,14.47,14.22,14.25,29200.0,14.45,14.47,14.22,14.25,29200.0
2008-07-21 09:55:00,14.22,14.49,14.21,14.49,24400.0,14.22,14.49,14.21,14.49,24400.0
2008-07-21 10:00:00,14.45,14.49,14.36,14.36,1000.0,14.45,14.49,14.36,14.36,1000.0
2008-07-21 10:05:00,14.34,14.35,14.19,14.19,22200.0,14.34,14.35,14.19,14.19,22200.0
2008-07-21 10:10:00,14.19,14.2,14.02,14.05,28800.0,14.19,14.2,14.02,14.05,28800.0
2008-07-21 10:15:00,14.05,14.05,14.04,14.05,10600.0,14.05,14.05,14.04,14.05,10600.0
2008-07-21 10:20:00,14.05,14.05,14.03,14.04,15600.0,14.05,14.05,14.03,14.04,15600.0
2008-07-21 10:25:00,14.04,14.11,13.9,14.0,35600.0,14.04,14.11,13.9,14.0,35600.0
2008-07-21 10:30:00,14.0,14.03,13.93,13.93,16800.0,14.0,14.03,13.93,13.93,16800.0
2008-07-21 10:35:00,13.95,14.01,13.9,13.96,10800.0,13.95,14.01,13.9,13.96,10800.0
2008-07-21 10:40:00,13.99,14.13,13.97,14.12,18000.0,13.99,14.13,13.97,14.12,18000.0
2008-07-21 10:45:00,14.13,14.15,14.08,14.13,12200.0,14.13,14.15,14.08,14.13,12200.0
2008-07-21 10:50:00,14.14,14.15,14.08,14.08,4200.0,14.14,14.15,14.08,14.08,4200.0
2008-07-21 10:55:00,14.08,14.11,14.08,14.1,3000.0,14.08,14.11,14.08,14.1,3000.0
2008-07-21 11:00:00,14.07,14.13,14.07,14.07,6000.0,14.07,14.13,14.07,14.07,6000.0
2008-07-21 11:05:00,14.12,14.12,14.1,14.1,3800.0,14.12,14.12,14.1,14.1,3800.0
2008-07-21 11:10:00,14.1,14.15,14.06,14.06,14400.0,14.1,14.15,14.06,14.06,14400.0
2008-07-21 11:15:00,14.04,14.08,14.0,14.01,18600.0,14.04,14.08,14.0,14.01,18600.0
2008-07-21 11:20:00,14.04,14.04,14.0,14.01,3600.0,14.04,14.04,14.0,14.01,3600.0
2008-07-21 11:25:00,14.02,14.04,14.0,14.0,2000.0,14.02,14.04,14.0,14.0,2000.0
2008-07-21 11:30:00,14.01,14.04,13.99,13.99,1400.0,14.01,14.04,13.99,13.99,1400.0
2008-07-21 11:35:00,13.99,13.99,13.95,13.96,4200.0,13.99,13.99,13.95,13.96,4200.0
2008-07-21 11:40:00,13.95,13.95,13.79,13.82,13800.0,13.95,13.95,13.79,13.82,13800.0
2008-07-21 11:45:00,13.81,13.84,13.8,13.83,4600.0,13.81,13.84,13.8,13.83,4600.0
2008-07-21 11:50:00,13.81,13.86,13.81,13.84,11000.0,13.81,13.86,13.81,13.84,11000.0
2008-07-21 11:55:00,13.85,13.85,13.81,13.83,9600.0,13.85,13.85,13.81,13.83,9600.0
2008-07-21 12:00:00,13.84,13.85,13.82,13.82,4200.0,13.84,13.85,13.82,13.82,4200.0
2008-07-21 12:05:00,13.81,13.85,13.81,13.84,16400.0,13.81,13.85,13.81,13.84,16400.0
2008-07-21 12:10:00,13.81,13.85,13.81,13.84,8800.0,13.81,13.85,13.81,13.84,8800.0
2008-07-21 12:15:00,13.84,13.84,13.83,13.83,1000.0,13.84,13.84,13.83,13.83,1000.0
2008-07-21 12:20:00,13.83,13.83,13.83,13.83,1200.0,13.83,13.83,13.83,13.83,1200.0
2008-07-21 12:25:00,13.84,13.9,13.84,13.9,13200.0,13.84,13.9,13.84,13.9,13200.0
2008-07-21 12:30:00,13.9,13.92,13.88,13.88,14000.0,13.9,13.92,13.88,13.88,14000.0
2008-07-21 12:35:00,13.88,13.88,13.83,13.83,5400.0,13.88,13.88,13.83,13.83,5400.0
2008-07-21 12:40:00,13.83,13.83,13.82,13.82,1400.0,13.83,13.83,13.82,13.82,1400.0
2008-07-21 12:45:00,13.83,13.83,13.81,13.81,2200.0,13.83,13.83,13.81,13.81,2200.0
2008-07-21 12:50:00,13.83,13.83,13.83,13.83,1200.0,13.83,13.83,13.83,13.83,1200.0
2008-07-21 12:55:00,13.83,13.83,13.82,13.82,600.0,13.83,13.83,13.82,13.82,600.0
2008-07-21 13:00:00,13.82,13.82,13.77,13.77,7600.0,13.82,13.82,13.77,13.77,7600.0
2008-07-21 13:05:00,13.77,13.78,13.76,13.78,2200.0,13.77,13.78,13.76,13.78,2200.0
2008-07-21 13:10:00,13.76,13.9,13.76,13.85,8800.0,13.76,13.9,13.76,13.85,8800.0
2008-07-21 13:15:00,13.83,13.86,13.83,13.85,4400.0,13.83,13.86,13.83,13.85,4400.0
2008-07-21 13:20:00,13.85,13.87,13.8,13.82,42600.0,13.85,13.87,13.8,13.82,42600.0
2008-07-21 13:25:00,13.85,13.97,13.83,13.95,23200.0,13.85,13.97,13.83,13.95,23200.0
2008-07-21 13:30:00,13.95,14.03,13.93,13.98,22000.0,13.95,14.03,13.93,13.98,22000.0
2008-07-21 13:35:00,13.97,14.09,13.95,14.09,22400.0,13.97,14.09,13.95,14.09,22400.0
2008-07-21 13:40:00,14.03,14.08,14.03,14.06,3000.0,14.03,14.08,14.03,14.06,3000.0
2008-07-21 13:45:00,14.06,14.08,14.01,14.03,12400.0,14.06,14.08,14.01,14.03,12400.0
2008-07-21 13:50:00,14.04,14.05,14.0,14.0,12600.0,14.04,14.05,14.0,14.0,12600.0
2008-07-21 13:55:00,14.0,14.0,13.96,13.96,17800.0,14.0,14.0,13.96,13.96,17800.0
2008-07-21 14:00:00,13.97,14.09,13.97,14.06,11600.0,13.97,14.09,13.97,14.06,11600.0
2008-07-21 14:05:00,14.06,14.06,14.03,14.05,9400.0,14.06,14.06,14.03,14.05,9400.0
2008-07-21 14:10:00,14.06,14.1,14.06,14.1,12200.0,14.06,14.1,14.06,14.1,12200.0
2008-07-21 14:15:00,14.09,14.13,14.09,14.13,6600.0,14.09,14.13,14.09,14.13,6600.0
2008-07-21 14:20:00,14.11,14.13,14.11,14.13,5000.0,14.11,14.13,14.11,14.13,5000.0
2008-07-21 14:25:00,14.13,14.13,14.1,14.1,11800.0,14.13,14.13,14.1,14.1,11800.0
2008-07-21 14:30:00,14.1,14.11,14.03,14.03,13600.0,14.1,14.11,14.03,14.03,13600.0
2008-07-21 14:35:00,14.05,14.05,14.02,14.05,3400.0,14.05,14.05,14.02,14.05,3400.0
2008-07-21 14:40:00,14.06,14.11,14.03,14.11,5200.0,14.06,14.11,14.03,14.11,5200.0
2008-07-21 14:45:00,14.11,14.15,14.09,14.15,4600.0,14.11,14.15,14.09,14.15,4600.0
2008-07-21 14:50:00,14.14,14.14,14.09,14.11,21200.0,14.14,14.14,14.09,14.11,21200.0
2008-07-21 14:55:00,14.12,14.13,14.09,14.13,7800.0,14.12,14.13,14.09,14.13,7800.0
2008-07-21 15:00:00,14.13,14.21,14.13,14.18,12800.0,14.13,14.21,14.13,14.18,12800.0
2008-07-21 15:05:00,14.2,14.28,14.19,14.27,8000.0,14.2,14.28,14.19,14.27,8000.0
2008-07-21 15:10:00,14.27,14.28,14.26,14.28,13400.0,14.27,14.28,14.26,14.28,13400.0
2008-07-21 15:15:00,14.28,14.29,14.27,14.29,7600.0,14.28,14.29,14.27,14.29,7600.0
2008-07-21 15:20:00,14.27,14.28,14.19,14.19,19800.0,14.27,14.28,14.19,14.19,19800.0
2008-07-21 15:25:00,14.17,14.5,14.17,14.41,77200.0,14.17,14.5,14.17,14.41,77200.0
2008-07-21 15:30:00,14.38,14.38,14.29,14.29,7200.0,14.38,14.38,14.29,14.29,7200.0
2008-07-21 15:35:00,14.3,14.33,14.15,14.19,60000.0,14.3,14.33,14.15,14.19,60000.0
2008-07-21 15:40:00,14.19,14.33,14.19,14.33,55200.0,14.19,14.33,14.19,14.33,55200.0
2008-07-21 15:45:00,14.3,14.44,14.3,14.44,73000.0,14.3,14.44,14.3,14.44,73000.0
2008-07-21 15:50:00,14.4,14.41,14.22,14.35,53000.0,14.4,14.41,14.22,14.35,53000.0
2008-07-21 15:55:00,14.32,14.39,14.23,14.23,52800.0,14.32,14.39,14.23,14.23,52800.0
2008-07-22 09:30:00,13.95,13.97,13.79,13.79,26400.0,13.95,13.97,13.79,13.79,26400.0
2008-07-22 09:35:00,13.78,13.84,13.76,13.78,29000.0,13.78,13.84,13.76,13.78,29000.0
2008-07-22 09:40:00,13.8,13.92,13.77,13.78,37000.0,13.8,13.92,13.77,13.78,37000.0
2008-07-22 09:45:00,13.78,13.8,13.76,13.76,19600.0,13.78,13.8,13.76,13.76,19600.0
2008-07-22 09:50:00,13.78,13.88,13.77,13.88,27600.0,13.78,13.88,13.77,13.88,27600.0
2008-07-22 09:55:00,13.86,13.95,13.85,13.9,24600.0,13.86,13.95,13.85,13.9,24600.0
2008-07-22 10:00:00,13.92,13.92,13.89,13.9,14400.0,13.92,13.92,13.89,13.9,14400.0
2008-07-22 10:05:00,13.91,13.91,13.82,13.82,26000.0,13.91,13.91,13.82,13.82,26000.0
2008-07-22 10:10:00,13.78,13.78,13.7,13.72,13400.0,13.78,13.78,13.7,13.72,13400.0
2008-07-22 10:15:00,13.72,13.88,13.69,13.88,6200.0,13.72,13.88,13.69,13.88,6200.0
2008-07-22 10:20:00,13.88,13.9,13.81,13.81,3600.0,13.88,13.9,13.81,13.81,3600.0
2008-07-22 10:25:00,13.76,13.77,13.68,13.68,10000.0,13.76,13.77,13.68,13.68,10000.0
2008-07-22 10:30:00,13.68,13.7,13.68,13.68,12600.0,13.68,13.7,13.68,13.68,12600.0
2008-07-22 10:35:00,13.68,13.73,13.67,13.73,10800.0,13.68,13.73,13.67,13.73,10800.0
2008-07-22 10:40:00,13.73,13.78,13.7,13.78,2800.0,13.73,13.78,13.7,13.78,2800.0
2008-07-22 10:45:00,13.78,13.78,13.78,13.78,0.0,13.78,13.78,13.78,13.78,0.0
2008-07-22 10:50:00,13.77,13.77,13.77,13.77,600.0,13.77,13.77,13.77,13.77,600.0
2008-07-22 10:55:00,13.75,13.75,13.72,13.72,1000.0,13.75,13.75,13.72,13.72,1000.0
2008-07-22 11:00:00,13.75,13.82,13.75,13.79,11000.0,13.75,13.82,13.75,13.79,11000.0
2008-07-22 11:05:00,13.82,13.85,13.81,13.81,1000.0,13.82,13.85,13.81,13.81,1000.0
2008-07-22 11:10:00,13.85,13.87,13.84,13.87,1400.0,13.85,13.87,13.84,13.87,1400.0
2008-07-22 11:15:00,13.88,13.97,13.87,13.94,13800.0,13.88,13.97,13.87,13.94,13800.0
2008-07-22 11:20:00,13.95,14.02,13.93,13.93,8200.0,13.95,14.02,13.93,13.93,8200.0
2008-07-22 11:25:00,13.96,14.01,13.92,13.97,10400.0,13.96,14.01,13.92,13.97,10400.0
2008-07-22 11:30:00,13.95,14.12,13.95,14.07,17400.0,13.95,14.12,13.95,14.07,17400.0
2008-07-22 11:35:00,14.06,14.1,14.03,14.09,6200.0,14.06,14.1,14.03,14.09,6200.0
2008-07-22 11:40:00,14.09,14.15,14.08,14.13,7000.0,14.09,14.15,14.08,14.13,7000.0
2008-07-22 11:45:00,14.13,14.13,14.12,14.12,10200.0,14.13,14.13,14.12,14.12,10200.0
2008-07-22 11:50:00,14.1,14.13,14.09,14.13,7600.0,14.1,14.13,14.09,14.13,7600.0
2008-07-22 11:55:00,14.13,14.18,14.03,14.18,13000.0,14.13,14.18,14.03,14.18,13000.0
2008-07-22 12:00:00,14.13,14.13,14.13,14.13,1000.0,14.13,14.13,14.13,14.13,1000.0
2008-07-22 12:05:00,14.13,14.15,14.13,14.15,2200.0,14.13,14.15,14.13,14.15,2200.0
2008-07-22 12:10:00,14.15,14.17,14.13,14.15,2200.0,14.15,14.17,14.13,14.15,2200.0
2008-07-22 12:15:00,14.15,14.15,14.07,14.12,10000.0,14.15,14.15,14.07,14.12,10000.0
2008-07-22 12:20:00,14.11,14.11,14.06,14.11,2600.0,14.11,14.11,14.06,14.11,2600.0
2008-07-22 12:25:00,14.08,14.1,14.06,14.1,15200.0,14.08,14.1,14.06,14.1,15200.0
2008-07-22 12:30:00,14.1,14.11,14.09,14.11,1200.0,14.1,14.11,14.09,14.11,1200.0
2008-07-22 12:35:00,14.11,14.15,14.06,14.06,8800.0,14.11,14.15,14.06,14.06,8800.0
2008-07-22 12:40:00,14.06,14.2,14.06,14.13,12000.0,14.06,14.2,14.06,14.13,12000.0
2008-07-22 12:45:00,14.17,14.24,14.17,14.18,14000.0,14.17,14.24,14.17,14.18,14000.0
2008-07-22 12:50:00,14.16,14.16,14.09,14.1,3400.0,14.16,14.16,14.09,14.1,3400.0
2008-07-22 12:55:00,14.1,14.18,14.1,14.18,6400.0,14.1,14.18,14.1,14.18,6400.0
2008-07-22 13:00:00,14.15,14.15,14.1,14.1,4800.0,14.15,14.15,14.1,14.1,4800.0
2008-07-22 13:05:00,14.1,14.1,14.07,14.07,10200.0,14.1,14.1,14.07,14.07,10200.0
2008-07-22 13:10:00,14.07,14.12,14.07,14.1,3200.0,14.07,14.12,14.07,14.1,3200.0
2008-07-22 13:15:00,14.08,14.14,14.08,14.14,1800.0,14.08,14.14,14.08,14.14,1800.0
2008-07-22 13:20:00,14.19,14.19,14.1,14.12,2400.0,14.19,14.19,14.1,14.12,2400.0
2008-07-22 13:25:00,14.11,14.15,14.11,14.15,5600.0,14.11,14.15,14.11,14.15,5600.0
2008-07-22 13:30:00,14.15,14.15,14.09,14.09,5200.0,14.15,14.15,14.09,14.09,5200.0
2008-07-22 13:35:00,14.09,14.11,14.08,14.08,10200.0,14.09,14.11,14.08,14.08,10200.0
2008-07-22 13:40:00,14.12,14.12,14.09,14.11,800.0,14.12,14.12,14.09,14.11,800.0
2008-07-22 13:45:00,14.09,14.12,14.09,14.12,1000.0,14.09,14.12,14.09,14.12,1000.0
2008-07-22 13:50:00,14.1,14.11,14.08,14.09,4000.0,14.1,14.11,14.08,14.09,4000.0
2008-07-22 13:55:00,14.08,14.11,14.08,14.11,1000.0,14.08,14.11,14.08,14.11,1000.0
2008-07-22 14:00:00,14.1,14.1,14.08,14.08,3000.0,14.1,14.1,14.08,14.08,3000.0
2008-07-22 14:05:00,14.08,14.11,14.08,14.11,800.0,14.08,14.11,14.08,14.11,800.0
2008-07-22 14:10:00,14.11,14.11,14.08,14.08,1400.0,14.11,14.11,14.08,14.08,1400.0
2008-07-22 14:15:00,14.08,14.09,14.06,14.06,8400.0,14.08,14.09,14.06,14.06,8400.0
2008-07-22 14:20:00,14.08,14.14,14.08,14.14,4800.0,14.08,14.14,14.08,14.14,4800.0
2008-07-22 14:25:00,14.14,14.17,14.13,14.17,5400.0,14.14,14.17,14.13,14.17,5400.0
2008-07-22 14:30:00,14.15,14.15,14.07,14.1,7400.0,14.15,14.15,14.07,14.1,7400.0
2008-07-22 14:35:00,14.08,14.11,14.08,14.09,1200.0,14.08,14.11,14.08,14.09,1200.0
2008-07-22 14:40:00,14.13,14.22,14.09,14.22,4600.0,14.13,14.22,14.09,14.22,4600.0
2008-07-22 14:45:00,14.22,14.22,14.1,14.1,14200.0,14.22,14.22,14.1,14.1,14200.0
2008-07-22 14:50:00,14.08,14.18,14.08,14.18,10000.0,14.08,14.18,14.08,14.18,10000.0
2008-07-22 14:55:00,14.15,14.22,14.15,14.22,2800.0,14.15,14.22,14.15,14.22,2800.0
2008-07-22 15:00:00,14.21,14.3,14.21,14.29,13600.0,14.21,14.3,14.21,14.29,13600.0
2008-07-22 15:05:00,14.3,14.33,14.3,14.31,5600.0,14.3,14.33,14.3,14.31,5600.0
2008-07-22 15:10:00,14.34,14.35,14.29,14.35,11000.0,14.34,14.35,14.29,14.35,11000.0
2008-07-22 15:15:00,14.34,14.35,14.31,14.33,5400.0,14.34,14.35,14.31,14.33,5400.0
2008-07-22 15:20:00,14.31,14.35,14.31,14.35,2200.0,14.31,14.35,14.31,14.35,2200.0
2008-07-22 15:25:00,14.34,14.35,14.2,14.27,33200.0,14.34,14.35,14.2,14.27,33200.0
2008-07-22 15:30:00,14.27,14.34,14.27,14.31,8600.0,14.27,14.34,14.27,14.31,8600.0
2008-07-22 15:35:00,14.35,14.54,14.34,14.44,82600.0,14.35,14.54,14.34,14.44,82600.0
2008-07-22 15:40:00,14.47,14.47,14.39,14.42,16800.0,14.47,14.47,14.39,14.42,16800.0
2008-07-22 15:45:00,14.42,14.43,14.22,14.34,53000.0,14.42,14.43,14.22,14.34,53000.0
2008-07-22 15:50:00,14.34,14.35,14.22,14.26,85200.0,14.34,14.35,14.22,14.26,85200.0
2008-07-22 15:55:00,14.25,14.32,14.25,14.3,16800.0,14.25,14.32,14.25,14.3,16800.0
2008-07-23 09:30:00,14.3,14.31,14.26,14.31,8400.0,14.3,14.31,14.26,14.31,8400.0
2008-07-23 09:35:00,14.3,14.31,14.29,14.29,800.0,14.3,14.31,14.29,14.29,800.0
2008-07-23 09:40:00,14.28,14.31,14.28,14.31,2400.0,14.28,14.31,14.28,14.31,2400.0
2008-07-23 09:45:00,14.34,14.4,14.31,14.35,3600.0,14.34,14.4,14.31,14.35,3600.0
2008-07-23 09:50:00,14.38,14.39,14.35,14.36,6600.0,14.38,14.39,14.35,14.36,6600.0
2008-07-23 09:55:00,14.35,14.36,14.33,14.33,6000.0,14.35,14.36,14.33,14.33,6000.0
2008-07-23 10:00:00,14.35,14.38,14.3,14.38,8000.0,14.35,14.38,14.3,14.38,8000.0
2008-07-23 10:05:00,14.35,14.48,14.35,14.44,8400.0,14.35,14.48,14.35,14.44,8400.0
2008-07-23 10:10:00,14.49,14.49,14.29,14.3,14600.0,14.49,14.49,14.29,14.3,14600.0
2008-07-23 10:15:00,14.31,14.53,14.31,14.53,8400.0,14.31,14.53,14.31,14.53,8400.0
2008-07-23 10:20:00,14.52,14.61,14.51,14.55,8000.0,14.52,14.61,14.51,14.55,8000.0
2008-07-23 10:25:00,14.54,14.62,14.53,14.58,15200.0,14.54,14.62,14.53,14.58,15200.0
2008-07-23 10:30:00,14.57,14.81,14.4,14.81,76000.0,14.57,14.81,14.4,14.81,76000.0
2008-07-23 10:35:00,14.79,14.89,14.79,14.89,29400.0,14.79,14.89,14.79,14.89,29400.0
2008-07-23 10:40:00,14.87,14.95,14.84,14.88,22000.0,14.87,14.95,14.84,14.88,22000.0
2008-07-23 10:45:00,14.88,14.89,14.79,14.86,17000.0,14.88,14.89,14.79,14.86,17000.0
2008-07-23 10:50:00,14.86,14.93,14.85,14.85,14800.0,14.86,14.93,14.85,14.85,14800.0
2008-07-23 10:55:00,14.84,14.9,14.81,14.81,28000.0,14.84,14.9,14.81,14.81,28000.0
2008-07-23 11:00:00,14.81,14.81,14.71,14.76,12400.0,14.81,14.81,14.71,14.76,12400.0
2008-07-23 11:05:00,14.72,14.76,14.71,14.72,8800.0,14.72,14.76,14.71,14.72,8800.0
2008-07-23 11:10:00,14.72,14.98,14.72,14.96,39200.0,14.72,14.98,14.72,14.96,39200.0
2008-07-23 11:15:00,14.96,15.0,14.82,14.85,43000.0,14.96,15.0,14.82,14.85,43000.0
2008-07-23 11:20:00,14.86,14.94,14.86,14.91,26400.0,14.86,14.94,14.86,14.91,26400.0
2008-07-23 11:25:00,14.93,14.95,14.86,14.91,34400.0,14.93,14.95,14.86,14.91,34400.0
2008-07-23 11:30:00,14.86,14.88,14.84,14.84,11000.0,14.86,14.88,14.84,14.84,11000.0
2008-07-23 11:35:00,14.86,14.86,14.71,14.72,10200.0,14.86,14.86,14.71,14.72,10200.0
2008-07-23 11:40:00,14.72,14.73,14.71,14.73,8600.0,14.72,14.73,14.71,14.73,8600.0
2008-07-23 11:45:00,14.71,14.77,14.62,14.62,23000.0,14.71,14.77,14.62,14.62,23000.0
2008-07-23 11:50:00,14.63,14.65,14.44,14.49,33200.0,14.63,14.65,14.44,14.49,33200.0
2008-07-23 11:55:00,14.5,14.53,14.46,14.49,25000.0,14.5,14.53,14.46,14.49,25000.0
2008-07-23 12:00:00,14.49,14.49,14.47,14.47,22600.0,14.49,14.49,14.47,14.47,22600.0
2008-07-23 12:05:00,14.47,14.47,14.45,14.45,14400.0,14.47,14.47,14.45,14.45,14400.0
2008-07-23 12:10:00,14.44,14.45,14.25,14.29,14400.0,14.44,14.45,14.25,14.29,14400.0
2008-07-23 12:15:00,14.31,14.37,14.31,14.37,17400.0,14.31,14.37,14.31,14.37,17400.0
2008-07-23 12:20:00,14.35,14.37,14.35,14.35,19800.0,14.35,14.37,14.35,14.35,19800.0
2008-07-23 12:25:00,14.35,14.35,13.96,14.01,17400.0,14.35,14.35,13.96,14.01,17400.0
2008-07-23 12:30:00,13.99,14.15,13.95,14.13,26000.0,13.99,14.15,13.95,14.13,26000.0
2008-07-23 12:35:00,14.13,14.19,14.13,14.19,14600.0,14.13,14.19,14.13,14.19,14600.0
2008-07-23 12:40:00,14.19,14.33,14.19,14.32,12800.0,14.19,14.33,14.19,14.32,12800.0
2008-07-23 12:45:00,14.31,14.37,14.31,14.37,14600.0,14.31,14.37,14.31,14.37,14600.0
2008-07-23 12:50:00,14.36,14.37,14.3,14.31,8600.0,14.36,14.37,14.3,14.31,8600.0
2008-07-23 12:55:00,14.31,14.38,14.31,14.33,7800.0,14.31,14.38,14.31,14.33,7800.0
2008-07-23 13:00:00,14.3,14.31,14.23,14.26,8200.0,14.3,14.31,14.23,14.26,8200.0
2008-07-23 13:05:00,14.25,14.25,14.21,14.23,2600.0,14.25,14.25,14.21,14.23,2600.0
2008-07-23 13:10:00,14.2,14.2,14.18,14.18,18600.0,14.2,14.2,14.18,14.18,18600.0
2008-07-23 13:15:00,14.18,14.18,14.18,14.18,1600.0,14.18,14.18,14.18,14.18,1600.0
2008-07-23 13:20:00,14.18,14.23,14.18,14.22,3400.0,14.18,14.23,14.18,14.22,3400.0
2008-07-23 13:25:00,14.22,14.22,14.14,14.16,9400.0,14.22,14.22,14.14,14.16,9400.0
2008-07-23 13:30:00,14.17,14.17,14.09,14.09,6400.0,14.17,14.17,14.09,14.09,6400.0
2008-07-23 13:35:00,14.09,14.09,14.01,14.09,16200.0,14.09,14.09,14.01,14.09,16200.0
2008-07-23 13:40:00,14.1,14.16,14.09,14.16,2600.0,14.1,14.16,14.09,14.16,2600.0
2008-07-23 13:45:00,14.19,14.19,14.17,14.18,1600.0,14.19,14.19,14.17,14.18,1600.0
2008-07-23 13:50:00,14.2,14.2,14.06,14.06,4800.0,14.2,14.2,14.06,14.06,4800.0
2008-07-23 13:55:00,14.04,14.04,14.0,14.0,7800.0,14.04,14.04,14.0,14.0,7800.0
2008-07-23 14:00:00,14.0,14.16,14.0,14.09,9400.0,14.0,14.16,14.0,14.09,9400.0
2008-07-23 14:05:00,14.15,14.19,14.14,14.17,2600.0,14.15,14.19,14.14,14.17,2600.0
2008-07-23 14:10:00,14.17,14.17,14.02,14.05,7000.0,14.17,14.17,14.02,14.05,7000.0
2008-07-23 14:15:00,14.03,14.09,14.03,14.04,2800.0,14.03,14.09,14.03,14.04,2800.0
2008-07-23 14:20:00,14.06,14.13,14.05,14.13,2000.0,14.06,14.13,14.05,14.13,2000.0
2008-07-23 14:25:00,14.13,14.16,14.13,14.15,3400.0,14.13,14.16,14.13,14.15,3400.0
2008-07-23 14:30:00,14.17,14.29,14.17,14.28,15400.0,14.17,14.29,14.17,14.28,15400.0
2008-07-23 14:35:00,14.28,14.3,14.21,14.22,17000.0,14.28,14.3,14.21,14.22,17000.0
2008-07-23 14:40:00,14.23,14.23,14.17,14.22,8400.0,14.23,14.23,14.17,14.22,8400.0
2008-07-23 14:45:00,14.22,14.22,14.22,14.22,5200.0,14.22,14.22,14.22,14.22,5200.0
2008-07-23 14:50:00,14.23,14.33,14.22,14.29,11800.0,14.23,14.33,14.22,14.29,11800.0
2008-07-23 14:55:00,14.29,14.31,14.26,14.3,3600.0,14.29,14.31,14.26,14.3,3600.0
2008-07-23 15:00:00,14.3,14.31,14.3,14.31,3200.0,14.3,14.31,14.3,14.31,3200.0
2008-07-23 15:05:00,14.3,14.35,14.24,14.24,18200.0,14.3,14.35,14.24,14.24,18200.0
2008-07-23 15:10:00,14.24,14.25,14.23,14.24,7800.0,14.24,14.25,14.23,14.24,7800.0
2008-07-23 15:15:00,14.24,14.24,14.16,14.18,7400.0,14.24,14.24,14.16,14.18,7400.0
2008-07-23 15:20:00,14.18,14.25,14.17,14.23,6600.0,14.18,14.25,14.17,14.23,6600.0
2008-07-23 15:25:00,14.24,14.24,14.15,14.2,12800.0,14.24,14.24,14.15,14.2,12800.0
2008-07-23 15:30:00,14.21,14.21,14.2,14.2,6200.0,14.21,14.21,14.2,14.2,6200.0
2008-07-23 15:35:00,14.2,14.36,14.2,14.36,84000.0,14.2,14.36,14.2,14.36,84000.0
2008-07-23 15:40:00,14.32,14.38,14.21,14.21,36200.0,14.32,14.38,14.21,14.21,36200.0
2008-07-23 15:45:00,14.21,14.25,14.08,14.15,37600.0,14.21,14.25,14.08,14.15,37600.0
2008-07-23 15:50:00,14.15,14.19,14.12,14.13,34400.0,14.15,14.19,14.12,14.13,34400.0
2008-07-23 15:55:00,14.13,14.15,14.06,14.12,40000.0,14.13,14.15,14.06,14.12,40000.0
2008-07-24 09:30:00,14.48,14.48,14.12,14.12,2000.0,14.48,14.48,14.12,14.12,2000.0
2008-07-24 09:35:00,14.1,14.13,14.01,14.12,1400.0,14.1,14.13,14.01,14.12,1400.0
2008-07-24 09:40:00,14.08,14.12,14.06,14.06,800.0,14.08,14.12,14.06,14.06,800.0
2008-07-24 09:45:00,14.04,14.31,14.04,14.06,45600.0,14.04,14.31,14.04,14.06,45600.0
2008-07-24 09:50:00,14.06,14.11,13.99,14.06,8200.0,14.06,14.11,13.99,14.06,8200.0
2008-07-24 09:55:00,14.06,14.11,13.98,13.98,163000.0,14.06,14.11,13.98,13.98,163000.0
2008-07-24 10:00:00,13.97,14.11,13.95,14.08,4800.0,13.97,14.11,13.95,14.08,4800.0
2008-07-24 10:05:00,14.11,14.11,14.04,14.08,2800.0,14.11,14.11,14.04,14.08,2800.0
2008-07-24 10:10:00,14.06,14.11,13.99,14.08,3000.0,14.06,14.11,13.99,14.08,3000.0
2008-07-24 10:15:00,13.99,14.15,13.99,14.1,3400.0,13.99,14.15,13.99,14.1,3400.0
2008-07-24 10:20:00,14.13,14.15,14.11,14.13,3400.0,14.13,14.15,14.11,14.13,3400.0
2008-07-24 10:25:00,14.11,14.15,14.11,14.15,2200.0,14.11,14.15,14.11,14.15,2200.0
2008-07-24 10:30:00,14.13,14.15,14.12,14.12,4000.0,14.13,14.15,14.12,14.12,4000.0
2008-07-24 10:35:00,14.12,14.13,14.11,14.11,3200.0,14.12,14.13,14.11,14.11,3200.0
2008-07-24 10:40:00,14.11,14.12,13.97,13.99,5600.0,14.11,14.12,13.97,13.99,5600.0
2008-07-24 10:45:00,13.93,14.08,13.93,14.08,2400.0,13.93,14.08,13.93,14.08,2400.0
2008-07-24 10:50:00,14.08,14.08,14.04,14.04,1600.0,14.08,14.08,14.04,14.04,1600.0
2008-07-24 10:55:00,14.07,14.07,14.04,14.06,800.0,14.07,14.07,14.04,14.06,800.0
2008-07-24 11:00:00,14.07,14.08,13.96,13.96,4200.0,14.07,14.08,13.96,13.96,4200.0
2008-07-24 11:05:00,13.93,13.96,13.8,13.93,20200.0,13.93,13.96,13.8,13.93,20200.0
2008-07-24 11:10:00,13.93,13.93,13.85,13.92,3600.0,13.93,13.93,13.85,13.92,3600.0
2008-07-24 11:15:00,13.95,13.95,13.9,13.95,7000.0,13.95,13.95,13.9,13.95,7000.0
2008-07-24 11:20:00,13.94,13.94,13.93,13.93,600.0,13.94,13.94,13.93,13.93,600.0
2008-07-24 11:25:00,13.93,13.93,13.81,13.81,5400.0,13.93,13.93,13.81,13.81,5400.0
2008-07-24 11:30:00,13.79,13.79,13.75,13.75,7200.0,13.79,13.79,13.75,13.75,7200.0
2008-07-24 11:35:00,13.76,13.86,13.76,13.84,8600.0,13.76,13.86,13.76,13.84,8600.0
2008-07-24 11:40:00,13.86,13.86,13.72,13.74,9200.0,13.86,13.86,13.72,13.74,9200.0
2008-07-24 11:45:00,13.74,13.77,13.72,13.75,9400.0,13.74,13.77,13.72,13.75,9400.0
2008-07-24 11:50:00,13.75,13.77,13.74,13.74,7600.0,13.75,13.77,13.74,13.74,7600.0
2008-07-24 11:55:00,13.74,13.76,13.71,13.75,9000.0,13.74,13.76,13.71,13.75,9000.0
2008-07-24 12:00:00,13.75,13.76,13.74,13.76,5000.0,13.75,13.76,13.74,13.76,5000.0
2008-07-24 12:05:00,13.76,13.76,13.74,13.76,10600.0,13.76,13.76,13.74,13.76,10600.0
2008-07-24 12:10:00,13.76,13.8,13.75,13.79,11400.0,13.76,13.8,13.75,13.79,11400.0
2008-07-24 12:15:00,13.78,13.79,13.72,13.75,18000.0,13.78,13.79,13.72,13.75,18000.0
2008-07-24 12:20:00,13.74,13.77,13.74,13.77,1400.0,13.74,13.77,13.74,13.77,1400.0
2008-07-24 12:25:00,13.78,13.78,13.74,13.74,1200.0,13.78,13.78,13.74,13.74,1200.0
2008-07-24 12:30:00,13.74,13.76,13.74,13.76,12200.0,13.74,13.76,13.74,13.76,12200.0
2008-07-24 12:35:00,13.76,13.76,13.68,13.68,9000.0,13.76,13.76,13.68,13.68,9000.0
2008-07-24 12:40:00,13.66,13.68,13.65,13.66,6000.0,13.66,13.68,13.65,13.66,6000.0
2008-07-24 12:45:00,13.66,13.66,13.49,13.55,34600.0,13.66,13.66,13.49,13.55,34600.0
2008-07-24 12:50:00,13.56,13.64,13.56,13.64,15400.0,13.56,13.64,13.56,13.64,15400.0
2008-07-24 12:55:00,13.63,13.63,13.62,13.63,3000.0,13.63,13.63,13.62,13.63,3000.0
2008-07-24 13:00:00,13.63,13.63,13.61,13.61,7400.0,13.63,13.63,13.61,13.61,7400.0
2008-07-24 13:05:00,13.61,13.62,13.61,13.62,800.0,13.61,13.62,13.61,13.62,800.0
2008-07-24 13:10:00,13.62,13.63,13.62,13.62,6800.0,13.62,13.63,13.62,13.62,6800.0
2008-07-24 13:15:00,13.63,13.65,13.63,13.65,3000.0,13.63,13.65,13.63,13.65,3000.0
2008-07-24 13:20:00,13.65,13.72,13.65,13.69,5800.0,13.65,13.72,13.65,13.69,5800.0
2008-07-24 13:25:00,13.7,13.7,13.61,13.61,3000.0,13.7,13.7,13.61,13.61,3000.0
2008-07-24 13:30:00,13.61,13.61,13.59,13.59,1000.0,13.61,13.61,13.59,13.59,1000.0
2008-07-24 13:35:00,13.6,13.65,13.6,13.6,3200.0,13.6,13.65,13.6,13.6,3200.0
2008-07-24 13:40:00,13.62,13.63,13.61,13.61,800.0,13.62,13.63,13.61,13.61,800.0
2008-07-24 13:45:00,13.62,13.65,13.62,13.63,800.0,13.62,13.65,13.62,13.63,800.0
2008-07-24 13:50:00,13.65,13.72,13.65,13.7,10200.0,13.65,13.72,13.65,13.7,10200.0
2008-07-24 13:55:00,13.68,13.7,13.67,13.67,6800.0,13.68,13.7,13.67,13.67,6800.0
2008-07-24 14:00:00,13.67,13.7,13.67,13.68,32400.0,13.67,13.7,13.67,13.68,32400.0
2008-07-24 14:05:00,13.68,13.7,13.63,13.63,10000.0,13.68,13.7,13.63,13.63,10000.0
2008-07-24 14:10:00,13.63,13.65,13.59,13.6,145600.0,13.63,13.65,13.59,13.6,145600.0
2008-07-24 14:15:00,13.6,13.6,13.47,13.49,27800.0,13.6,13.6,13.47,13.49,27800.0
2008-07-24 14:20:00,13.49,13.53,13.48,13.53,7000.0,13.49,13.53,13.48,13.53,7000.0
2008-07-24 14:25:00,13.53,13.54,13.47,13.47,7200.0,13.53,13.54,13.47,13.47,7200.0
2008-07-24 14:30:00,13.49,13.5,13.45,13.48,6600.0,13.49,13.5,13.45,13.48,6600.0
2008-07-24 14:35:00,13.47,13.49,13.45,13.47,6600.0,13.47,13.49,13.45,13.47,6600.0
2008-07-24 14:40:00,13.46,13.46,13.38,13.38,8400.0,13.46,13.46,13.38,13.38,8400.0
2008-07-24 14:45:00,13.38,13.4,13.32,13.33,8400.0,13.38,13.4,13.32,13.33,8400.0
2008-07-24 14:50:00,13.35,13.35,13.21,13.21,18400.0,13.35,13.35,13.21,13.21,18400.0
2008-07-24 14:55:00,13.21,13.25,13.21,13.23,10200.0,13.21,13.25,13.21,13.23,10200.0
2008-07-24 15:00:00,13.24,13.27,13.2,13.22,22200.0,13.24,13.27,13.2,13.22,22200.0
2008-07-24 15:05:00,13.2,13.21,13.08,13.09,10200.0,13.2,13.21,13.08,13.09,10200.0
2008-07-24 15:10:00,13.08,13.13,13.01,13.08,41600.0,13.08,13.13,13.01,13.08,41600.0
2008-07-24 15:15:00,13.05,13.17,13.02,13.06,41600.0,13.05,13.17,13.02,13.06,41600.0
2008-07-24 15:20:00,13.08,13.14,13.06,13.06,70600.0,13.08,13.14,13.06,13.06,70600.0
2008-07-24 15:25:00,13.06,13.08,12.97,12.97,134200.0,13.06,13.08,12.97,12.97,134200.0
2008-07-24 15:30:00,12.95,12.99,12.9,12.99,46000.0,12.95,12.99,12.9,12.99,46000.0
2008-07-24 15:35:00,13.08,13.08,12.88,12.96,211200.0,13.08,13.08,12.88,12.96,211200.0
2008-07-24 15:40:00,12.94,12.97,12.93,12.93,26400.0,12.94,12.97,12.93,12.93,26400.0
2008-07-24 15:45:00,12.93,13.0,12.88,12.97,47000.0,12.93,13.0,12.88,12.97,47000.0
2008-07-24 15:50:00,12.97,13.03,12.97,13.02,103600.0,12.97,13.03,12.97,13.02,103600.0
2008-07-24 15:55:00,13.02,13.03,12.97,12.99,61200.0,13.02,13.03,12.97,12.99,61200.0
2008-07-25 09:30:00,12.76,12.98,12.66,12.7,38600.0,12.76,12.98,12.66,12.7,38600.0
2008-07-25 09:35:00,12.7,12.72,12.56,12.59,12200.0,12.7,12.72,12.56,12.59,12200.0
2008-07-25 09:40:00,12.59,12.59,12.55,12.56,11000.0,12.59,12.59,12.55,12.56,11000.0
2008-07-25 09:45:00,12.62,12.71,12.61,12.67,27400.0,12.62,12.71,12.61,12.67,27400.0
2008-07-25 09:50:00,12.69,12.91,12.69,12.78,15200.0,12.69,12.91,12.69,12.78,15200.0
2008-07-25 09:55:00,12.74,12.81,12.72,12.72,23400.0,12.74,12.81,12.72,12.72,23400.0
2008-07-25 10:00:00,12.77,12.93,12.77,12.86,20000.0,12.77,12.93,12.77,12.86,20000.0
2008-07-25 10:05:00,12.86,12.9,12.73,12.73,19200.0,12.86,12.9,12.73,12.73,19200.0
2008-07-25 10:10:00,12.76,12.88,12.72,12.88,17600.0,12.76,12.88,12.72,12.88,17600.0
2008-07-25 10:15:00,12.87,12.88,12.83,12.83,7600.0,12.87,12.88,12.83,12.83,7600.0
2008-07-25 10:20:00,12.79,12.83,12.78,12.81,4600.0,12.79,12.83,12.78,12.81,4600.0
2008-07-25 10:25:00,12.78,12.79,12.67,12.67,19200.0,12.78,12.79,12.67,12.67,19200.0
2008-07-25 10:30:00,12.67,12.69,12.65,12.68,7000.0,12.67,12.69,12.65,12.68,7000.0
2008-07-25 10:35:00,12.68,12.68,12.63,12.63,19000.0,12.68,12.68,12.63,12.63,19000.0
2008-07-25 10:40:00,12.63,12.66,12.63,12.64,15800.0,12.63,12.66,12.63,12.64,15800.0
2008-07-25 10:45:00,12.66,12.7,12.63,12.68,26200.0,12.66,12.7,12.63,12.68,26200.0
2008-07-25 10:50:00,12.68,12.7,12.68,12.68,6200.0,12.68,12.7,12.68,12.68,6200.0
2008-07-25 10:55:00,12.68,12.83,12.68,12.82,27800.0,12.68,12.83,12.68,12.82,27800.0
2008-07-25 11:00:00,12.83,12.85,12.83,12.84,12600.0,12.83,12.85,12.83,12.84,12600.0
2008-07-25 11:05:00,12.85,12.85,12.82,12.85,3000.0,12.85,12.85,12.82,12.85,3000.0
2008-07-25 11:10:00,12.84,12.91,12.83,12.9,21200.0,12.84,12.91,12.83,12.9,21200.0
2008-07-25 11:15:00,12.9,12.9,12.83,12.85,19600.0,12.9,12.9,12.83,12.85,19600.0
2008-07-25 11:20:00,12.84,12.85,12.77,12.79,9000.0,12.84,12.85,12.77,12.79,9000.0
2008-07-25 11:25:00,12.79,12.79,12.77,12.78,4800.0,12.79,12.79,12.77,12.78,4800.0
2008-07-25 11:30:00,12.79,12.8,12.79,12.8,8600.0,12.79,12.8,12.79,12.8,8600.0
2008-07-25 11:35:00,12.8,12.8,12.78,12.79,3400.0,12.8,12.8,12.78,12.79,3400.0
2008-07-25 11:40:00,12.79,12.8,12.78,12.8,3800.0,12.79,12.8,12.78,12.8,3800.0
2008-07-25 11:45:00,12.8,12.8,12.78,12.79,6400.0,12.8,12.8,12.78,12.79,6400.0
2008-07-25 11:50:00,12.78,12.79,12.76,12.76,6200.0,12.78,12.79,12.76,12.76,6200.0
2008-07-25 11:55:00,12.77,12.78,12.74,12.74,11200.0,12.77,12.78,12.74,12.74,11200.0
2008-07-25 12:00:00,12.72,12.72,12.7,12.71,8800.0,12.72,12.72,12.7,12.71,8800.0
2008-07-25 12:05:00,12.7,12.72,12.67,12.67,5200.0,12.7,12.72,12.67,12.67,5200.0
2008-07-25 12:10:00,12.68,12.68,12.62,12.63,2800.0,12.68,12.68,12.62,12.63,2800.0
2008-07-25 12:15:00,12.62,12.63,12.59,12.59,3800.0,12.62,12.63,12.59,12.59,3800.0
2008-07-25 12:20:00,12.6,12.6,12.58,12.6,4400.0,12.6,12.6,12.58,12.6,4400.0
2008-07-25 12:25:00,12.58,12.6,12.58,12.6,4800.0,12.58,12.6,12.58,12.6,4800.0
2008-07-25 12:30:00,12.6,12.68,12.6,12.66,33800.0,12.6,12.68,12.6,12.66,33800.0
2008-07-25 12:35:00,12.64,12.67,12.59,12.59,11800.0,12.64,12.67,12.59,12.59,11800.0
2008-07-25 12:40:00,12.59,12.6,12.58,12.6,9400.0,12.59,12.6,12.58,12.6,9400.0
2008-07-25 12:45:00,12.61,12.71,12.61,12.63,45800.0,12.61,12.71,12.61,12.63,45800.0
2008-07-25 12:50:00,12.63,12.7,12.6,12.68,20800.0,12.63,12.7,12.6,12.68,20800.0
2008-07-25 12:55:00,12.67,12.67,12.63,12.63,5000.0,12.67,12.67,12.63,12.63,5000.0
2008-07-25 13:00:00,12.63,12.63,12.6,12.63,3000.0,12.63,12.63,12.6,12.63,3000.0
2008-07-25 13:05:00,12.63,12.63,12.61,12.61,1800.0,12.63,12.63,12.61,12.61,1800.0
2008-07-25 13:10:00,12.62,12.63,12.58,12.6,8200.0,12.62,12.63,12.58,12.6,8200.0
2008-07-25 13:15:00,12.59,12.65,12.59,12.64,12200.0,12.59,12.65,12.59,12.64,12200.0
2008-07-25 13:20:00,12.64,12.68,12.6,12.61,8400.0,12.64,12.68,12.6,12.61,8400.0
2008-07-25 13:25:00,12.6,12.63,12.56,12.56,14200.0,12.6,12.63,12.56,12.56,14200.0
2008-07-25 13:30:00,12.58,12.63,12.58,12.62,4200.0,12.58,12.63,12.58,12.62,4200.0
2008-07-25 13:35:00,12.62,12.79,12.62,12.65,9000.0,12.62,12.79,12.62,12.65,9000.0
2008-07-25 13:40:00,12.63,12.65,12.58,12.58,11000.0,12.63,12.65,12.58,12.58,11000.0
2008-07-25 13:45:00,12.58,12.62,12.58,12.59,7600.0,12.58,12.62,12.58,12.59,7600.0
2008-07-25 13:50:00,12.58,12.64,12.56,12.64,9800.0,12.58,12.64,12.56,12.64,9800.0
2008-07-25 13:55:00,12.69,12.72,12.64,12.64,5200.0,12.69,12.72,12.64,12.64,5200.0
2008-07-25 14:00:00,12.63,12.77,12.62,12.72,7200.0,12.63,12.77,12.62,12.72,7200.0
2008-07-25 14:05:00,12.7,12.7,12.65,12.7,10400.0,12.7,12.7,12.65,12.7,10400.0
2008-07-25 14:10:00,12.7,12.7,12.68,12.68,5000.0,12.7,12.7,12.68,12.68,5000.0
2008-07-25 14:15:00,12.68,12.7,12.65,12.65,14400.0,12.68,12.7,12.65,12.65,14400.0
2008-07-25 14:20:00,12.63,12.65,12.63,12.65,4600.0,12.63,12.65,12.63,12.65,4600.0
2008-07-25 14:25:00,12.65,12.72,12.63,12.7,15800.0,12.65,12.72,12.63,12.7,15800.0
2008-07-25 14:30:00,12.7,12.72,12.68,12.68,5400.0,12.7,12.72,12.68,12.68,5400.0
2008-07-25 14:35:00,12.72,12.72,12.65,12.65,7200.0,12.72,12.72,12.65,12.65,7200.0
2008-07-25 14:40:00,12.63,12.63,12.59,12.61,3400.0,12.63,12.63,12.59,12.61,3400.0
2008-07-25 14:45:00,12.6,12.7,12.59,12.68,10400.0,12.6,12.7,12.59,12.68,10400.0
2008-07-25 14:50:00,12.67,12.67,12.63,12.63,6200.0,12.67,12.67,12.63,12.63,6200.0
2008-07-25 14:55:00,12.63,12.64,12.63,12.63,1800.0,12.63,12.64,12.63,12.63,1800.0
2008-07-25 15:00:00,12.63,12.7,12.63,12.65,13000.0,12.63,12.7,12.63,12.65,13000.0
2008-07-25 15:05:00,12.64,12.65,12.63,12.63,12400.0,12.64,12.65,12.63,12.63,12400.0
2008-07-25 15:10:00,12.63,12.63,12.59,12.59,6000.0,12.63,12.63,12.59,12.59,6000.0
2008-07-25 15:15:00,12.61,12.61,12.6,12.61,10400.0,12.61,12.61,12.6,12.61,10400.0
2008-07-25 15:20:00,12.64,12.69,12.6,12.62,23400.0,12.64,12.69,12.6,12.62,23400.0
2008-07-25 15:25:00,12.62,12.62,12.56,12.57,13200.0,12.62,12.62,12.56,12.57,13200.0
2008-07-25 15:30:00,12.56,12.57,12.53,12.54,14200.0,12.56,12.57,12.53,12.54,14200.0
2008-07-25 15:35:00,12.54,12.54,12.53,12.54,11200.0,12.54,12.54,12.53,12.54,11200.0
2008-07-25 15:40:00,12.53,12.81,12.52,12.71,133000.0,12.53,12.81,12.52,12.71,133000.0
2008-07-25 15:45:00,12.7,12.72,12.68,12.7,17800.0,12.7,12.72,12.68,12.7,17800.0
2008-07-25 15:50:00,12.7,12.72,12.63,12.63,24600.0,12.7,12.72,12.63,12.63,24600.0
2008-07-25 15:55:00,12.64,12.72,12.58,12.6,55000.0,12.64,12.72,12.58,12.6,55000.0
2008-07-28 09:30:00,12.5,12.5,12.35,12.44,30200.0,12.5,12.5,12.35,12.44,30200.0
2008-07-28 09:35:00,12.41,12.45,12.37,12.45,11800.0,12.41,12.45,12.37,12.45,11800.0
2008-07-28 09:40:00,12.45,12.45,12.37,12.42,12200.0,12.45,12.45,12.37,12.42,12200.0
2008-07-28 09:45:00,12.37,12.42,12.37,12.39,8800.0,12.37,12.42,12.37,12.39,8800.0
2008-07-28 09:50:00,12.4,12.41,12.23,12.23,13600.0,12.4,12.41,12.23,12.23,13600.0
2008-07-28 09:55:00,12.22,12.24,12.19,12.22,30600.0,12.22,12.24,12.19,12.22,30600.0
2008-07-28 10:00:00,12.22,12.22,12.17,12.17,24000.0,12.22,12.22,12.17,12.17,24000.0
2008-07-28 10:05:00,12.19,12.25,12.17,12.25,12600.0,12.19,12.25,12.17,12.25,12600.0
2008-07-28 10:10:00,12.3,12.38,12.3,12.38,4000.0,12.3,12.38,12.3,12.38,4000.0
2008-07-28 10:15:00,12.35,12.42,12.3,12.42,21200.0,12.35,12.42,12.3,12.42,21200.0
2008-07-28 10:20:00,12.41,12.41,12.27,12.33,45800.0,12.41,12.41,12.27,12.33,45800.0
2008-07-28 10:25:00,12.32,12.32,12.21,12.24,43200.0,12.32,12.32,12.21,12.24,43200.0
2008-07-28 10:30:00,12.24,12.3,12.15,12.15,19000.0,12.24,12.3,12.15,12.15,19000.0
2008-07-28 10:35:00,12.18,12.2,12.13,12.15,17000.0,12.18,12.2,12.13,12.15,17000.0
2008-07-28 10:40:00,12.15,12.23,12.13,12.23,25600.0,12.15,12.23,12.13,12.23,25600.0
2008-07-28 10:45:00,12.21,12.36,12.21,12.26,28600.0,12.21,12.36,12.21,12.26,28600.0
2008-07-28 10:50:00,12.25,12.35,12.22,12.27,6800.0,12.25,12.35,12.22,12.27,6800.0
2008-07-28 10:55:00,12.24,12.31,12.24,12.25,32000.0,12.24,12.31,12.24,12.25,32000.0
2008-07-28 11:00:00,12.25,12.35,12.24,12.28,33200.0,12.25,12.35,12.24,12.28,33200.0
2008-07-28 11:05:00,12.26,12.5,12.13,12.31,36400.0,12.26,12.5,12.13,12.31,36400.0
2008-07-28 11:10:00,12.31,12.37,12.25,12.27,8400.0,12.31,12.37,12.25,12.27,8400.0
2008-07-28 11:15:00,12.27,12.3,12.24,12.25,23400.0,12.27,12.3,12.24,12.25,23400.0
2008-07-28 11:20:00,12.25,12.26,12.23,12.23,16800.0,12.25,12.26,12.23,12.23,16800.0
2008-07-28 11:25:00,12.22,12.28,12.19,12.23,25200.0,12.22,12.28,12.19,12.23,25200.0
2008-07-28 11:30:00,12.22,12.25,12.22,12.23,6400.0,12.22,12.25,12.22,12.23,6400.0
2008-07-28 11:35:00,12.22,12.22,12.2,12.21,8400.0,12.22,12.22,12.2,12.21,8400.0
2008-07-28 11:40:00,12.2,12.22,12.14,12.18,32400.0,12.2,12.22,12.14,12.18,32400.0
2008-07-28 11:45:00,12.18,12.25,12.13,12.22,29000.0,12.18,12.25,12.13,12.22,29000.0
2008-07-28 11:50:00,12.22,12.22,12.15,12.17,15800.0,12.22,12.22,12.15,12.17,15800.0
2008-07-28 11:55:00,12.18,12.24,12.18,12.22,4000.0,12.18,12.24,12.18,12.22,4000.0
2008-07-28 12:00:00,12.24,12.27,12.22,12.27,4600.0,12.24,12.27,12.22,12.27,4600.0
2008-07-28 12:05:00,12.28,12.4,12.27,12.33,4800.0,12.28,12.4,12.27,12.33,4800.0
2008-07-28 12:10:00,12.33,12.36,12.31,12.31,5400.0,12.33,12.36,12.31,12.31,5400.0
2008-07-28 12:15:00,12.3,12.3,12.23,12.24,6600.0,12.3,12.3,12.23,12.24,6600.0
2008-07-28 12:20:00,12.24,12.33,12.21,12.21,3800.0,12.24,12.33,12.21,12.21,3800.0
2008-07-28 12:25:00,12.22,12.25,12.2,12.21,9600.0,12.22,12.25,12.2,12.21,9600.0
2008-07-28 12:30:00,12.21,12.21,12.2,12.2,2600.0,12.21,12.21,12.2,12.2,2600.0
2008-07-28 12:35:00,12.19,12.19,12.15,12.15,2600.0,12.19,12.19,12.15,12.15,2600.0
2008-07-28 12:40:00,12.15,12.15,12.13,12.13,12400.0,12.15,12.15,12.13,12.13,12400.0
2008-07-28 12:45:00,12.13,12.13,12.13,12.13,4200.0,12.13,12.13,12.13,12.13,4200.0
2008-07-28 12:50:00,12.13,12.15,12.12,12.13,15000.0,12.13,12.15,12.12,12.13,15000.0
2008-07-28 12:55:00,12.13,12.19,12.13,12.19,8000.0,12.13,12.19,12.13,12.19,8000.0
2008-07-28 13:00:00,12.19,12.27,12.18,12.24,15400.0,12.19,12.27,12.18,12.24,15400.0
2008-07-28 13:05:00,12.24,12.27,12.22,12.24,12600.0,12.24,12.27,12.22,12.24,12600.0
2008-07-28 13:10:00,12.25,12.25,12.24,12.24,3000.0,12.25,12.25,12.24,12.24,3000.0
2008-07-28 13:15:00,12.24,12.24,12.23,12.23,1400.0,12.24,12.24,12.23,12.23,1400.0
2008-07-28 13:20:00,12.23,12.23,12.13,12.14,8800.0,12.23,12.23,12.13,12.14,8800.0
2008-07-28 13:25:00,12.14,12.23,12.13,12.13,40000.0,12.14,12.23,12.13,12.13,40000.0
2008-07-28 13:30:00,12.13,12.13,12.13,12.13,4000.0,12.13,12.13,12.13,12.13,4000.0
2008-07-28 13:35:00,12.13,12.13,12.1,12.11,20200.0,12.13,12.13,12.1,12.11,20200.0
2008-07-28 13:40:00,12.11,12.25,12.04,12.06,68600.0,12.11,12.25,12.04,12.06,68600.0
2008-07-28 13:45:00,12.04,12.05,12.04,12.05,6800.0,12.04,12.05,12.04,12.05,6800.0
2008-07-28 13:50:00,12.05,12.1,12.04,12.1,6000.0,12.05,12.1,12.04,12.1,6000.0
2008-07-28 13:55:00,12.1,12.22,12.1,12.19,29800.0,12.1,12.22,12.1,12.19,29800.0
2008-07-28 14:00:00,12.19,12.22,12.19,12.21,18800.0,12.19,12.22,12.19,12.21,18800.0
2008-07-28 14:05:00,12.19,12.21,12.19,12.21,3200.0,12.19,12.21,12.19,12.21,3200.0
2008-07-28 14:10:00,12.2,12.2,12.15,12.15,37200.0,12.2,12.2,12.15,12.15,37200.0
2008-07-28 14:15:00,12.15,12.2,12.09,12.1,172000.0,12.15,12.2,12.09,12.1,172000.0
2008-07-28 14:20:00,12.1,12.1,12.09,12.1,7400.0,12.1,12.1,12.09,12.1,7400.0
2008-07-28 14:25:00,12.1,12.15,12.09,12.15,11000.0,12.1,12.15,12.09,12.15,11000.0
2008-07-28 14:30:00,12.15,12.26,12.15,12.24,10000.0,12.15,12.26,12.15,12.24,10000.0
2008-07-28 14:35:00,12.24,12.27,12.24,12.25,16600.0,12.24,12.27,12.24,12.25,16600.0
2008-07-28 14:40:00,12.27,12.27,12.21,12.22,7600.0,12.27,12.27,12.21,12.22,7600.0
2008-07-28 14:45:00,12.22,12.24,12.22,12.24,22000.0,12.22,12.24,12.22,12.24,22000.0
2008-07-28 14:50:00,12.24,12.27,12.24,12.24,30400.0,12.24,12.27,12.24,12.24,30400.0
2008-07-28 14:55:00,12.26,12.26,12.22,12.22,9800.0,12.26,12.26,12.22,12.22,9800.0
2008-07-28 15:00:00,12.21,12.27,12.2,12.27,7000.0,12.21,12.27,12.2,12.27,7000.0
2008-07-28 15:05:00,12.24,12.3,12.24,12.24,11400.0,12.24,12.3,12.24,12.24,11400.0
2008-07-28 15:10:00,12.25,12.25,12.2,12.2,67200.0,12.25,12.25,12.2,12.2,67200.0
2008-07-28 15:15:00,12.24,12.26,12.23,12.24,29200.0,12.24,12.26,12.23,12.24,29200.0
2008-07-28 15:20:00,12.24,12.28,12.22,12.28,29400.0,12.24,12.28,12.22,12.28,29400.0
2008-07-28 15:25:00,12.24,12.3,12.24,12.29,41200.0,12.24,12.3,12.24,12.29,41200.0
2008-07-28 15:30:00,12.29,12.34,12.28,12.28,34400.0,12.29,12.34,12.28,12.28,34400.0
2008-07-28 15:35:00,12.28,12.28,12.23,12.23,18400.0,12.28,12.28,12.23,12.23,18400.0
2008-07-28 15:40:00,12.23,12.24,12.21,12.23,21200.0,12.23,12.24,12.21,12.23,21200.0
2008-07-28 15:45:00,12.23,12.38,12.17,12.25,934800.0,12.23,12.38,12.17,12.25,934800.0
2008-07-28 15:50:00,12.25,12.34,12.21,12.24,69400.0,12.25,12.34,12.21,12.24,69400.0
2008-07-28 15:55:00,12.23,12.33,12.23,12.31,35400.0,12.23,12.33,12.23,12.31,35400.0
2008-07-29 09:30:00,12.25,12.83,12.25,12.25,19200.0,12.25,12.83,12.25,12.25,19200.0
2008-07-29 09:35:00,12.27,12.38,12.25,12.25,5000.0,12.27,12.38,12.25,12.25,5000.0
2008-07-29 09:40:00,12.25,12.3,12.21,12.24,11800.0,12.25,12.3,12.21,12.24,11800.0
2008-07-29 09:45:00,12.22,12.28,12.18,12.28,8000.0,12.22,12.28,12.18,12.28,8000.0
2008-07-29 09:50:00,12.28,12.38,12.25,12.33,3400.0,12.28,12.38,12.25,12.33,3400.0
2008-07-29 09:55:00,12.33,12.4,12.32,12.38,20000.0,12.33,12.4,12.32,12.38,20000.0
2008-07-29 10:00:00,12.39,12.53,12.39,12.44,12400.0,12.39,12.53,12.39,12.44,12400.0
2008-07-29 10:05:00,12.42,12.43,12.32,12.38,25400.0,12.42,12.43,12.32,12.38,25400.0
2008-07-29 10:10:00,12.4,12.4,12.36,12.39,5200.0,12.4,12.4,12.36,12.39,5200.0
2008-07-29 10:15:00,12.39,12.39,12.32,12.34,22200.0,12.39,12.39,12.32,12.34,22200.0
2008-07-29 10:20:00,12.34,12.34,12.34,12.34,6400.0,12.34,12.34,12.34,12.34,6400.0
2008-07-29 10:25:00,12.34,12.34,12.26,12.31,17800.0,12.34,12.34,12.26,12.31,17800.0
2008-07-29 10:30:00,12.31,12.32,12.25,12.27,17200.0,12.31,12.32,12.25,12.27,17200.0
2008-07-29 10:35:00,12.27,12.31,12.27,12.3,8000.0,12.27,12.31,12.27,12.3,8000.0
2008-07-29 10:40:00,12.31,12.31,12.25,12.29,17800.0,12.31,12.31,12.25,12.29,17800.0
2008-07-29 10:45:00,12.29,12.32,12.29,12.31,6000.0,12.29,12.32,12.29,12.31,6000.0
2008-07-29 10:50:00,12.31,12.31,12.26,12.28,15800.0,12.31,12.31,12.26,12.28,15800.0
2008-07-29 10:55:00,12.28,12.28,12.21,12.24,26200.0,12.28,12.28,12.21,12.24,26200.0
2008-07-29 11:00:00,12.24,12.28,12.2,12.21,16000.0,12.24,12.28,12.2,12.21,16000.0
2008-07-29 11:05:00,12.23,12.26,12.23,12.24,8600.0,12.23,12.26,12.23,12.24,8600.0
2008-07-29 11:10:00,12.25,12.35,12.25,12.35,8200.0,12.25,12.35,12.25,12.35,8200.0
2008-07-29 11:15:00,12.34,12.42,12.34,12.4,17600.0,12.34,12.42,12.34,12.4,17600.0
2008-07-29 11:20:00,12.41,12.56,12.4,12.49,14200.0,12.41,12.56,12.4,12.49,14200.0
2008-07-29 11:25:00,12.49,12.5,12.49,12.49,14800.0,12.49,12.5,12.49,12.49,14800.0
2008-07-29 11:30:00,12.5,12.55,12.39,12.43,30600.0,12.5,12.55,12.39,12.43,30600.0
2008-07-29 11:35:00,12.46,12.54,12.46,12.54,7600.0,12.46,12.54,12.46,12.54,7600.0
2008-07-29 11:40:00,12.56,12.56,12.47,12.54,16000.0,12.56,12.56,12.47,12.54,16000.0
2008-07-29 11:45:00,12.54,12.62,12.54,12.56,12600.0,12.54,12.62,12.54,12.56,12600.0
2008-07-29 11:50:00,12.58,12.58,12.47,12.47,8600.0,12.58,12.58,12.47,12.47,8600.0
2008-07-29 11:55:00,12.49,12.52,12.49,12.49,7200.0,12.49,12.52,12.49,12.49,7200.0
2008-07-29 12:00:00,12.5,12.55,12.47,12.55,10800.0,12.5,12.55,12.47,12.55,10800.0
2008-07-29 12:05:00,12.55,12.56,12.53,12.54,7200.0,12.55,12.56,12.53,12.54,7200.0
2008-07-29 12:10:00,12.54,12.54,12.54,12.54,2000.0,12.54,12.54,12.54,12.54,2000.0
2008-07-29 12:15:00,12.55,12.55,12.53,12.54,9400.0,12.55,12.55,12.53,12.54,9400.0
2008-07-29 12:20:00,12.53,12.53,12.51,12.51,10200.0,12.53,12.53,12.51,12.51,10200.0
2008-07-29 12:25:00,12.49,12.54,12.48,12.54,19200.0,12.49,12.54,12.48,12.54,19200.0
2008-07-29 12:30:00,12.55,12.6,12.5,12.6,34400.0,12.55,12.6,12.5,12.6,34400.0
2008-07-29 12:35:00,12.61,12.63,12.48,12.53,22200.0,12.61,12.63,12.48,12.53,22200.0
2008-07-29 12:40:00,12.51,12.54,12.49,12.53,7000.0,12.51,12.54,12.49,12.53,7000.0
2008-07-29 12:45:00,12.53,12.53,12.49,12.51,7000.0,12.53,12.53,12.49,12.51,7000.0
2008-07-29 12:50:00,12.5,12.52,12.47,12.47,16200.0,12.5,12.52,12.47,12.47,16200.0
2008-07-29 12:55:00,12.48,12.49,12.47,12.49,7400.0,12.48,12.49,12.47,12.49,7400.0
2008-07-29 13:00:00,12.49,12.49,12.46,12.47,23200.0,12.49,12.49,12.46,12.47,23200.0
2008-07-29 13:05:00,12.47,12.47,12.46,12.46,5000.0,12.47,12.47,12.46,12.46,5000.0
2008-07-29 13:10:00,12.47,12.47,12.47,12.47,3400.0,12.47,12.47,12.47,12.47,3400.0
2008-07-29 13:15:00,12.47,12.5,12.45,12.45,276400.0,12.47,12.5,12.45,12.45,276400.0
2008-07-29 13:20:00,12.46,12.46,12.36,12.36,25200.0,12.46,12.46,12.36,12.36,25200.0
2008-07-29 13:25:00,12.37,12.47,12.37,12.47,14800.0,12.37,12.47,12.37,12.47,14800.0
2008-07-29 13:30:00,12.46,12.47,12.44,12.46,15400.0,12.46,12.47,12.44,12.46,15400.0
2008-07-29 13:35:00,12.47,12.5,12.4,12.4,14600.0,12.47,12.5,12.4,12.4,14600.0
2008-07-29 13:40:00,12.4,12.48,12.4,12.45,7800.0,12.4,12.48,12.4,12.45,7800.0
2008-07-29 13:45:00,12.44,12.5,12.42,12.5,26800.0,12.44,12.5,12.42,12.5,26800.0
2008-07-29 13:50:00,12.5,12.5,12.47,12.47,5200.0,12.5,12.5,12.47,12.47,5200.0
2008-07-29 13:55:00,12.48,12.51,12.44,12.5,9200.0,12.48,12.51,12.44,12.5,9200.0
2008-07-29 14:00:00,12.51,12.52,12.43,12.47,44800.0,12.51,12.52,12.43,12.47,44800.0
2008-07-29 14:05:00,12.47,12.5,12.47,12.49,20200.0,12.47,12.5,12.47,12.49,20200.0
2008-07-29 14:10:00,12.49,12.54,12.4,12.4,23400.0,12.49,12.54,12.4,12.4,23400.0
2008-07-29 14:15:00,12.4,12.42,12.38,12.4,25000.0,12.4,12.42,12.38,12.4,25000.0
2008-07-29 14:20:00,12.4,12.4,12.4,12.4,5600.0,12.4,12.4,12.4,12.4,5600.0
2008-07-29 14:25:00,12.4,12.43,12.4,12.43,16600.0,12.4,12.43,12.4,12.43,16600.0
2008-07-29 14:30:00,12.43,12.45,12.37,12.38,26800.0,12.43,12.45,12.37,12.38,26800.0
2008-07-29 14:35:00,12.41,12.43,12.4,12.41,10600.0,12.41,12.43,12.4,12.41,10600.0
2008-07-29 14:40:00,12.42,12.42,12.4,12.4,3000.0,12.42,12.42,12.4,12.4,3000.0
2008-07-29 14:45:00,12.4,12.44,12.4,12.43,5800.0,12.4,12.44,12.4,12.43,5800.0
2008-07-29 14:50:00,12.43,12.46,12.43,12.46,5200.0,12.43,12.46,12.43,12.46,5200.0
2008-07-29 14:55:00,12.47,12.47,12.4,12.42,24000.0,12.47,12.47,12.4,12.42,24000.0
2008-07-29 15:00:00,12.43,12.44,12.43,12.44,2000.0,12.43,12.44,12.43,12.44,2000.0
2008-07-29 15:05:00,12.43,12.44,12.43,12.44,2800.0,12.43,12.44,12.43,12.44,2800.0
2008-07-29 15:10:00,12.44,12.47,12.4,12.46,24200.0,12.44,12.47,12.4,12.46,24200.0
2008-07-29 15:15:00,12.47,12.5,12.43,12.5,10200.0,12.47,12.5,12.43,12.5,10200.0
2008-07-29 15:20:00,12.49,12.53,12.41,12.48,45000.0,12.49,12.53,12.41,12.48,45000.0
2008-07-29 15:25:00,12.49,12.5,12.48,12.5,5000.0,12.49,12.5,12.48,12.5,5000.0
2008-07-29 15:30:00,12.5,12.5,12.4,12.5,15600.0,12.5,12.5,12.4,12.5,15600.0
2008-07-29 15:35:00,12.5,12.52,12.49,12.51,25800.0,12.5,12.52,12.49,12.51,25800.0
2008-07-29 15:40:00,12.51,12.7,12.48,12.67,208600.0,12.51,12.7,12.48,12.67,208600.0
2008-07-29 15:45:00,12.65,12.72,12.62,12.63,79800.0,12.65,12.72,12.62,12.63,79800.0
2008-07-29 15:50:00,12.63,12.68,12.56,12.58,1566600.0,12.63,12.68,12.56,12.58,1566600.0
2008-07-29 15:55:00,12.57,12.72,12.55,12.58,31000.0,12.57,12.72,12.55,12.58,31000.0
2008-07-30 09:30:00,12.5,12.58,12.3,12.31,125200.0,12.5,12.58,12.3,12.31,125200.0
2008-07-30 09:35:00,12.33,12.53,12.33,12.36,33400.0,12.33,12.53,12.33,12.36,33400.0
2008-07-30 09:40:00,12.38,12.48,12.34,12.46,22200.0,12.38,12.48,12.34,12.46,22200.0
2008-07-30 09:45:00,12.45,12.48,12.38,12.43,122400.0,12.45,12.48,12.38,12.43,122400.0
2008-07-30 09:50:00,12.45,12.46,12.34,12.34,18000.0,12.45,12.46,12.34,12.34,18000.0
2008-07-30 09:55:00,12.36,12.36,12.24,12.24,9800.0,12.36,12.36,12.24,12.24,9800.0
2008-07-30 10:00:00,12.26,12.32,12.19,12.19,16000.0,12.26,12.32,12.19,12.19,16000.0
2008-07-30 10:05:00,12.21,12.3,12.21,12.3,3800.0,12.21,12.3,12.21,12.3,3800.0
2008-07-30 10:10:00,12.3,12.34,12.27,12.32,33800.0,12.3,12.34,12.27,12.32,33800.0
2008-07-30 10:15:00,12.3,12.34,12.29,12.3,32000.0,12.3,12.34,12.29,12.3,32000.0
2008-07-30 10:20:00,12.3,12.31,12.29,12.3,38200.0,12.3,12.31,12.29,12.3,38200.0
2008-07-30 10:25:00,12.3,12.3,12.2,12.21,99200.0,12.3,12.3,12.2,12.21,99200.0
2008-07-30 10:30:00,12.2,12.22,12.15,12.16,42600.0,12.2,12.22,12.15,12.16,42600.0
2008-07-30 10:35:00,12.15,12.22,12.11,12.12,67400.0,12.15,12.22,12.11,12.12,67400.0
2008-07-30 10:40:00,12.11,12.13,12.09,12.09,25600.0,12.11,12.13,12.09,12.09,25600.0
2008-07-30 10:45:00,12.09,12.2,12.09,12.18,52600.0,12.09,12.2,12.09,12.18,52600.0
2008-07-30 10:50:00,12.17,12.19,12.12,12.12,21000.0,12.17,12.19,12.12,12.12,21000.0
2008-07-30 10:55:00,12.12,12.13,12.11,12.13,11000.0,12.12,12.13,12.11,12.13,11000.0
2008-07-30 11:00:00,12.13,12.18,12.13,12.17,21800.0,12.13,12.18,12.13,12.17,21800.0
2008-07-30 11:05:00,12.17,12.25,12.17,12.21,18000.0,12.17,12.25,12.17,12.21,18000.0
2008-07-30 11:10:00,12.22,12.24,12.21,12.22,8400.0,12.22,12.24,12.21,12.22,8400.0
2008-07-30 11:15:00,12.22,12.24,12.2,12.22,24600.0,12.22,12.24,12.2,12.22,24600.0
2008-07-30 11:20:00,12.22,12.23,12.21,12.22,22000.0,12.22,12.23,12.21,12.22,22000.0
2008-07-30 11:25:00,12.21,12.22,12.13,12.14,58200.0,12.21,12.22,12.13,12.14,58200.0
2008-07-30 11:30:00,12.13,12.15,12.11,12.14,35200.0,12.13,12.15,12.11,12.14,35200.0
2008-07-30 11:35:00,12.15,12.15,12.13,12.13,19600.0,12.15,12.15,12.13,12.13,19600.0
2008-07-30 11:40:00,12.13,12.13,12.12,12.12,10200.0,12.13,12.13,12.12,12.12,10200.0
2008-07-30 11:45:00,12.12,12.13,12.11,12.11,23600.0,12.12,12.13,12.11,12.11,23600.0
2008-07-30 11:50:00,12.11,12.13,12.11,12.13,28800.0,12.11,12.13,12.11,12.13,28800.0
2008-07-30 11:55:00,12.12,12.13,12.07,12.09,28400.0,12.12,12.13,12.07,12.09,28400.0
2008-07-30 12:00:00,12.08,12.08,12.04,12.05,12800.0,12.08,12.08,12.04,12.05,12800.0
2008-07-30 12:05:00,12.04,12.05,12.0,12.0,19800.0,12.04,12.05,12.0,12.0,19800.0
2008-07-30 12:10:00,12.0,12.02,11.95,11.96,25200.0,12.0,12.02,11.95,11.96,25200.0
2008-07-30 12:15:00,11.96,12.02,11.95,11.98,43200.0,11.96,12.02,11.95,11.98,43200.0
2008-07-30 12:20:00,11.99,12.0,11.97,11.97,15200.0,11.99,12.0,11.97,11.97,15200.0
2008-07-30 12:25:00,11.97,11.99,11.93,11.96,29000.0,11.97,11.99,11.93,11.96,29000.0
2008-07-30 12:30:00,11.96,11.96,11.93,11.93,4800.0,11.96,11.96,11.93,11.93,4800.0
2008-07-30 12:35:00,11.93,11.93,11.88,11.88,11800.0,11.93,11.93,11.88,11.88,11800.0
2008-07-30 12:40:00,11.88,11.88,11.74,11.78,37600.0,11.88,11.88,11.74,11.78,37600.0
2008-07-30 12:45:00,11.78,11.84,11.76,11.77,23800.0,11.78,11.84,11.76,11.77,23800.0
2008-07-30 12:50:00,11.77,11.78,11.75,11.78,23800.0,11.77,11.78,11.75,11.78,23800.0
2008-07-30 12:55:00,11.78,11.91,11.78,11.83,15400.0,11.78,11.91,11.78,11.83,15400.0
2008-07-30 13:00:00,11.86,11.87,11.81,11.82,11200.0,11.86,11.87,11.81,11.82,11200.0
2008-07-30 13:05:00,11.8,11.8,11.63,11.63,40600.0,11.8,11.8,11.63,11.63,40600.0
2008-07-30 13:10:00,11.63,11.65,11.55,11.65,56800.0,11.63,11.65,11.55,11.65,56800.0
2008-07-30 13:15:00,11.65,11.83,11.65,11.77,30600.0,11.65,11.83,11.65,11.77,30600.0
2008-07-30 13:20:00,11.77,11.78,11.77,11.77,8800.0,11.77,11.78,11.77,11.77,8800.0
2008-07-30 13:25:00,11.77,11.78,11.72,11.72,10600.0,11.77,11.78,11.72,11.72,10600.0
2008-07-30 13:30:00,11.71,11.71,11.68,11.7,24200.0,11.71,11.71,11.68,11.7,24200.0
2008-07-30 13:35:00,11.7,11.7,11.55,11.57,46800.0,11.7,11.7,11.55,11.57,46800.0
2008-07-30 13:40:00,11.56,11.6,11.56,11.56,25800.0,11.56,11.6,11.56,11.56,25800.0
2008-07-30 13:45:00,11.56,11.56,11.4,11.41,93800.0,11.56,11.56,11.4,11.41,93800.0
2008-07-30 13:50:00,11.42,11.52,11.42,11.47,33800.0,11.42,11.52,11.42,11.47,33800.0
2008-07-30 13:55:00,11.47,11.48,11.45,11.47,23400.0,11.47,11.48,11.45,11.47,23400.0
2008-07-30 14:00:00,11.47,11.5,11.47,11.47,45200.0,11.47,11.5,11.47,11.47,45200.0
2008-07-30 14:05:00,11.47,11.49,11.44,11.44,45200.0,11.47,11.49,11.44,11.44,45200.0
2008-07-30 14:10:00,11.44,11.45,11.4,11.42,42400.0,11.44,11.45,11.4,11.42,42400.0
2008-07-30 14:15:00,11.43,11.43,11.39,11.4,21400.0,11.43,11.43,11.39,11.4,21400.0
2008-07-30 14:20:00,11.4,11.42,11.39,11.41,18000.0,11.4,11.42,11.39,11.41,18000.0
2008-07-30 14:25:00,11.43,11.44,11.39,11.41,24800.0,11.43,11.44,11.39,11.41,24800.0
2008-07-30 14:30:00,11.42,11.49,11.42,11.47,23000.0,11.42,11.49,11.42,11.47,23000.0
2008-07-30 14:35:00,11.49,11.55,11.47,11.54,54400.0,11.49,11.55,11.47,11.54,54400.0
2008-07-30 14:40:00,11.53,11.55,11.5,11.5,72800.0,11.53,11.55,11.5,11.5,72800.0
2008-07-30 14:45:00,11.5,11.5,11.42,11.47,88600.0,11.5,11.5,11.42,11.47,88600.0
2008-07-30 14:50:00,11.47,11.47,11.43,11.47,25000.0,11.47,11.47,11.43,11.47,25000.0
2008-07-30 14:55:00,11.44,11.47,11.44,11.45,18600.0,11.44,11.47,11.44,11.45,18600.0
2008-07-30 15:00:00,11.48,11.52,11.45,11.49,36200.0,11.48,11.52,11.45,11.49,36200.0
2008-07-30 15:05:00,11.46,11.47,11.42,11.44,34800.0,11.46,11.47,11.42,11.44,34800.0
2008-07-30 15:10:00,11.44,11.45,11.4,11.41,44000.0,11.44,11.45,11.4,11.41,44000.0
2008-07-30 15:15:00,11.42,11.44,11.38,11.4,58600.0,11.42,11.44,11.38,11.4,58600.0
2008-07-30 15:20:00,11.38,11.42,11.28,11.38,72400.0,11.38,11.42,11.28,11.38,72400.0
2008-07-30 15:25:00,11.38,11.4,11.29,11.38,105800.0,11.38,11.4,11.29,11.38,105800.0
2008-07-30 15:30:00,11.37,11.42,11.35,11.42,65800.0,11.37,11.42,11.35,11.42,65800.0
2008-07-30 15:35:00,11.42,11.49,11.4,11.49,77800.0,11.42,11.49,11.4,11.49,77800.0
2008-07-30 15:40:00,11.49,11.52,11.45,11.51,107800.0,11.49,11.52,11.45,11.51,107800.0
2008-07-30 15:45:00,11.51,11.61,11.46,11.55,108600.0,11.51,11.61,11.46,11.55,108600.0
2008-07-30 15:50:00,11.54,11.55,11.47,11.55,195600.0,11.54,11.55,11.47,11.55,195600.0
2008-07-30 15:55:00,11.55,11.68,11.54,11.55,370400.0,11.55,11.68,11.54,11.55,370400.0
2008-07-31 09:30:00,11.35,11.35,11.24,11.26,43000.0,11.35,11.35,11.24,11.26,43000.0
2008-07-31 09:35:00,11.27,11.27,11.09,11.12,30200.0,11.27,11.27,11.09,11.12,30200.0
2008-07-31 09:40:00,11.12,11.2,11.1,11.12,35200.0,11.12,11.2,11.1,11.12,35200.0
2008-07-31 09:45:00,11.13,11.14,10.95,10.99,101800.0,11.13,11.14,10.95,10.99,101800.0
2008-07-31 09:50:00,11.01,11.06,10.7,10.97,178600.0,11.01,11.06,10.7,10.97,178600.0
2008-07-31 09:55:00,10.97,11.06,10.85,10.9,77200.0,10.97,11.06,10.85,10.9,77200.0
2008-07-31 10:00:00,10.9,11.06,10.9,11.03,46000.0,10.9,11.06,10.9,11.03,46000.0
2008-07-31 10:05:00,11.04,11.05,10.88,10.89,45200.0,11.04,11.05,10.88,10.89,45200.0
2008-07-31 10:10:00,10.89,10.94,10.77,10.94,39800.0,10.89,10.94,10.77,10.94,39800.0
2008-07-31 10:15:00,10.94,10.99,10.83,10.94,54600.0,10.94,10.99,10.83,10.94,54600.0
2008-07-31 10:20:00,10.93,10.95,10.88,10.91,21200.0,10.93,10.95,10.88,10.91,21200.0
2008-07-31 10:25:00,10.92,11.09,10.92,10.99,81400.0,10.92,11.09,10.92,10.99,81400.0
2008-07-31 10:30:00,11.0,11.02,10.92,10.96,40400.0,11.0,11.02,10.92,10.96,40400.0
2008-07-31 10:35:00,10.97,10.97,10.83,10.85,64600.0,10.97,10.97,10.83,10.85,64600.0
2008-07-31 10:40:00,10.83,10.93,10.75,10.9,76200.0,10.83,10.93,10.75,10.9,76200.0
2008-07-31 10:45:00,10.9,10.97,10.88,10.96,61400.0,10.9,10.97,10.88,10.96,61400.0
2008-07-31 10:50:00,10.96,11.06,10.87,10.92,59000.0,10.96,11.06,10.87,10.92,59000.0
2008-07-31 10:55:00,10.92,11.02,10.87,10.99,42000.0,10.92,11.02,10.87,10.99,42000.0
2008-07-31 11:00:00,11.0,11.01,10.9,10.97,56200.0,11.0,11.01,10.9,10.97,56200.0
2008-07-31 11:05:00,10.97,11.05,10.97,11.05,22000.0,10.97,11.05,10.97,11.05,22000.0
2008-07-31 11:10:00,11.06,11.12,11.04,11.07,35200.0,11.06,11.12,11.04,11.07,35200.0
2008-07-31 11:15:00,11.07,11.13,11.0,11.1,578600.0,11.07,11.13,11.0,11.1,578600.0
2008-07-31 11:20:00,11.1,11.13,11.0,11.07,77400.0,11.1,11.13,11.0,11.07,77400.0
2008-07-31 11:25:00,11.08,11.08,11.04,11.05,28000.0,11.08,11.08,11.04,11.05,28000.0
2008-07-31 11:30:00,11.05,11.07,11.04,11.04,35600.0,11.05,11.07,11.04,11.04,35600.0
2008-07-31 11:35:00,11.04,11.08,11.04,11.08,43800.0,11.04,11.08,11.04,11.08,43800.0
2008-07-31 11:40:00,11.08,11.21,11.07,11.17,112400.0,11.08,11.21,11.07,11.17,112400.0
2008-07-31 11:45:00,11.18,11.32,11.16,11.19,55600.0,11.18,11.32,11.16,11.19,55600.0
2008-07-31 11:50:00,11.17,11.29,11.16,11.18,73600.0,11.17,11.29,11.16,11.18,73600.0
2008-07-31 11:55:00,11.18,11.18,11.06,11.11,36800.0,11.18,11.18,11.06,11.11,36800.0
2008-07-31 12:00:00,11.11,11.12,11.05,11.06,31000.0,11.11,11.12,11.05,11.06,31000.0
2008-07-31 12:05:00,11.06,11.17,11.06,11.08,26400.0,11.06,11.17,11.06,11.08,26400.0
2008-07-31 12:10:00,11.08,11.1,11.06,11.1,19200.0,11.08,11.1,11.06,11.1,19200.0
2008-07-31 12:15:00,11.11,11.11,11.04,11.04,22600.0,11.11,11.11,11.04,11.04,22600.0
2008-07-31 12:20:00,11.04,11.13,11.04,11.11,31400.0,11.04,11.13,11.04,11.11,31400.0
2008-07-31 12:25:00,11.11,11.11,11.1,11.11,11600.0,11.11,11.11,11.1,11.11,11600.0
2008-07-31 12:30:00,11.1,11.23,11.1,11.23,27400.0,11.1,11.23,11.1,11.23,27400.0
2008-07-31 12:35:00,11.22,11.24,11.13,11.21,30400.0,11.22,11.24,11.13,11.21,30400.0
2008-07-31 12:40:00,11.21,11.29,11.14,11.28,38000.0,11.21,11.29,11.14,11.28,38000.0
2008-07-31 12:45:00,11.26,11.27,11.15,11.16,8600.0,11.26,11.27,11.15,11.16,8600.0
2008-07-31 12:50:00,11.15,11.19,11.15,11.15,19000.0,11.15,11.19,11.15,11.15,19000.0
2008-07-31 12:55:00,11.15,11.18,11.15,11.16,2800.0,11.15,11.18,11.15,11.16,2800.0
2008-07-31 13:00:00,11.15,11.22,11.15,11.15,14200.0,11.15,11.22,11.15,11.15,14200.0
2008-07-31 13:05:00,11.15,11.15,11.03,11.06,353600.0,11.15,11.15,11.03,11.06,353600.0
2008-07-31 13:10:00,11.08,11.13,11.05,11.06,15800.0,11.08,11.13,11.05,11.06,15800.0
2008-07-31 13:15:00,11.06,11.15,11.05,11.06,170600.0,11.06,11.15,11.05,11.06,170600.0
2008-07-31 13:20:00,11.06,11.07,11.04,11.05,11000.0,11.06,11.07,11.04,11.05,11000.0
2008-07-31 13:25:00,11.05,11.08,11.05,11.05,21200.0,11.05,11.08,11.05,11.05,21200.0
2008-07-31 13:30:00,11.05,11.07,11.05,11.06,4400.0,11.05,11.07,11.05,11.06,4400.0
2008-07-31 13:35:00,11.08,11.09,11.08,11.08,10800.0,11.08,11.09,11.08,11.08,10800.0
2008-07-31 13:40:00,11.09,11.18,11.08,11.18,17600.0,11.09,11.18,11.08,11.18,17600.0
2008-07-31 13:45:00,11.22,11.22,11.13,11.13,15200.0,11.22,11.22,11.13,11.13,15200.0
2008-07-31 13:50:00,11.11,11.12,11.1,11.1,4600.0,11.11,11.12,11.1,11.1,4600.0
2008-07-31 13:55:00,11.1,11.1,11.05,11.05,26600.0,11.1,11.1,11.05,11.05,26600.0
2008-07-31 14:00:00,11.05,11.1,11.05,11.06,15800.0,11.05,11.1,11.05,11.06,15800.0
2008-07-31 14:05:00,11.06,11.1,11.06,11.06,13000.0,11.06,11.1,11.06,11.06,13000.0
2008-07-31 14:10:00,11.06,11.09,11.06,11.08,10800.0,11.06,11.09,11.06,11.08,10800.0
2008-07-31 14:15:00,11.08,11.1,11.08,11.1,5400.0,11.08,11.1,11.08,11.1,5400.0
2008-07-31 14:20:00,11.1,11.1,11.05,11.08,13200.0,11.1,11.1,11.05,11.08,13200.0
2008-07-31 14:25:00,11.07,11.14,11.06,11.08,23600.0,11.07,11.14,11.06,11.08,23600.0
2008-07-31 14:30:00,11.07,11.15,11.06,11.09,35000.0,11.07,11.15,11.06,11.09,35000.0
2008-07-31 14:35:00,11.1,11.17,11.06,11.15,23800.0,11.1,11.17,11.06,11.15,23800.0
2008-07-31 14:40:00,11.15,11.15,11.06,11.06,20400.0,11.15,11.15,11.06,11.06,20400.0
2008-07-31 14:45:00,11.06,11.12,11.05,11.06,44400.0,11.06,11.12,11.05,11.06,44400.0
2008-07-31 14:50:00,11.06,11.09,11.05,11.06,51800.0,11.06,11.09,11.05,11.06,51800.0
2008-07-31 14:55:00,11.06,11.09,11.06,11.07,17000.0,11.06,11.09,11.06,11.07,17000.0
2008-07-31 15:00:00,11.08,11.14,11.06,11.07,34600.0,11.08,11.14,11.06,11.07,34600.0
2008-07-31 15:05:00,11.07,11.11,11.06,11.08,30800.0,11.07,11.11,11.06,11.08,30800.0
2008-07-31 15:10:00,11.08,11.11,11.06,11.08,36400.0,11.08,11.11,11.06,11.08,36400.0
2008-07-31 15:15:00,11.08,11.12,11.06,11.08,21400.0,11.08,11.12,11.06,11.08,21400.0
2008-07-31 15:20:00,11.08,11.12,11.07,11.11,21800.0,11.08,11.12,11.07,11.11,21800.0
2008-07-31 15:25:00,11.11,11.13,11.1,11.13,14600.0,11.11,11.13,11.1,11.13,14600.0
2008-07-31 15:30:00,11.12,11.13,11.07,11.1,29400.0,11.12,11.13,11.07,11.1,29400.0
2008-07-31 15:35:00,11.1,11.11,11.07,11.08,25400.0,11.1,11.11,11.07,11.08,25400.0
2008-07-31 15:40:00,11.08,11.17,11.08,11.13,93600.0,11.08,11.17,11.08,11.13,93600.0
2008-07-31 15:45:00,11.12,11.2,11.12,11.18,224200.0,11.12,11.2,11.12,11.18,224200.0
2008-07-31 15:50:00,11.17,11.18,11.05,11.06,62200.0,11.17,11.18,11.05,11.06,62200.0
2008-07-31 15:55:00,11.06,11.11,10.99,11.1,114000.0,11.06,11.11,10.99,11.1,114000.0
2008-08-01 09:30:00,11.03,11.26,11.03,11.24,53000.0,11.03,11.26,11.03,11.24,53000.0
2008-08-01 09:35:00,11.19,11.21,11.0,11.0,25600.0,11.19,11.21,11.0,11.0,25600.0
2008-08-01 09:40:00,10.99,11.02,10.92,10.95,13800.0,10.99,11.02,10.92,10.95,13800.0
2008-08-01 09:45:00,10.92,11.0,10.9,10.94,31200.0,10.92,11.0,10.9,10.94,31200.0
2008-08-01 09:50:00,10.94,11.04,10.76,10.82,63200.0,10.94,11.04,10.76,10.82,63200.0
2008-08-01 09:55:00,10.82,10.83,10.76,10.79,24600.0,10.82,10.83,10.76,10.79,24600.0
2008-08-01 10:00:00,10.79,10.81,10.63,10.7,82800.0,10.79,10.81,10.63,10.7,82800.0
2008-08-01 10:05:00,10.74,10.76,10.63,10.75,26600.0,10.74,10.76,10.63,10.75,26600.0
2008-08-01 10:10:00,10.74,10.8,10.72,10.75,27400.0,10.74,10.8,10.72,10.75,27400.0
2008-08-01 10:15:00,10.77,10.8,10.75,10.78,45400.0,10.77,10.8,10.75,10.78,45400.0
2008-08-01 10:20:00,10.78,10.79,10.72,10.72,19400.0,10.78,10.79,10.72,10.72,19400.0
2008-08-01 10:25:00,10.72,10.74,10.72,10.74,12200.0,10.72,10.74,10.72,10.74,12200.0
2008-08-01 10:30:00,10.74,10.8,10.74,10.8,47600.0,10.74,10.8,10.74,10.8,47600.0
2008-08-01 10:35:00,10.8,10.94,10.73,10.94,53800.0,10.8,10.94,10.73,10.94,53800.0
2008-08-01 10:40:00,10.94,11.05,10.86,10.96,31400.0,10.94,11.05,10.86,10.96,31400.0
2008-08-01 10:45:00,10.99,10.99,10.88,10.97,12800.0,10.99,10.99,10.88,10.97,12800.0
2008-08-01 10:50:00,10.97,11.02,10.9,10.99,19200.0,10.97,11.02,10.9,10.99,19200.0
2008-08-01 10:55:00,11.01,11.02,10.99,10.99,25400.0,11.01,11.02,10.99,10.99,25400.0
2008-08-01 11:00:00,11.0,11.02,10.97,10.99,19800.0,11.0,11.02,10.97,10.99,19800.0
2008-08-01 11:05:00,10.97,10.98,10.81,10.81,14400.0,10.97,10.98,10.81,10.81,14400.0
2008-08-01 11:10:00,10.81,10.97,10.81,10.95,25600.0,10.81,10.97,10.81,10.95,25600.0
2008-08-01 11:15:00,10.95,10.95,10.81,10.84,10000.0,10.95,10.95,10.81,10.84,10000.0
2008-08-01 11:20:00,10.84,10.84,10.81,10.83,10800.0,10.84,10.84,10.81,10.83,10800.0
2008-08-01 11:25:00,10.82,10.94,10.81,10.94,25200.0,10.82,10.94,10.81,10.94,25200.0
2008-08-01 11:30:00,10.96,11.0,10.96,10.96,10400.0,10.96,11.0,10.96,10.96,10400.0
2008-08-01 11:35:00,10.97,11.0,10.97,10.98,9200.0,10.97,11.0,10.97,10.98,9200.0
2008-08-01 11:40:00,10.99,10.99,10.86,10.9,31600.0,10.99,10.99,10.86,10.9,31600.0
2008-08-01 11:45:00,10.9,10.95,10.87,10.88,12400.0,10.9,10.95,10.87,10.88,12400.0
2008-08-01 11:50:00,10.9,10.97,10.88,10.96,10000.0,10.9,10.97,10.88,10.96,10000.0
2008-08-01 11:55:00,10.96,11.02,10.93,10.93,13200.0,10.96,11.02,10.93,10.93,13200.0
2008-08-01 12:00:00,10.94,10.94,10.83,10.88,23000.0,10.94,10.94,10.83,10.88,23000.0
2008-08-01 12:05:00,10.88,10.96,10.88,10.93,9200.0,10.88,10.96,10.88,10.93,9200.0
2008-08-01 12:10:00,10.93,11.02,10.93,10.99,9800.0,10.93,11.02,10.93,10.99,9800.0
2008-08-01 12:15:00,10.99,10.99,10.91,10.93,6000.0,10.99,10.99,10.91,10.93,6000.0
2008-08-01 12:20:00,10.88,10.9,10.88,10.9,4200.0,10.88,10.9,10.88,10.9,4200.0
2008-08-01 12:25:00,10.9,10.95,10.89,10.9,9600.0,10.9,10.95,10.89,10.9,9600.0
2008-08-01 12:30:00,10.93,10.94,10.9,10.93,5800.0,10.93,10.94,10.9,10.93,5800.0
2008-08-01 12:35:00,10.94,10.99,10.94,10.98,11600.0,10.94,10.99,10.94,10.98,11600.0
2008-08-01 12:40:00,10.97,10.97,10.92,10.92,7800.0,10.97,10.97,10.92,10.92,7800.0
2008-08-01 12:45:00,10.93,10.93,10.9,10.91,2400.0,10.93,10.93,10.9,10.91,2400.0
2008-08-01 12:50:00,10.92,10.92,10.84,10.84,14200.0,10.92,10.92,10.84,10.84,14200.0
2008-08-01 12:55:00,10.85,10.88,10.84,10.86,8200.0,10.85,10.88,10.84,10.86,8200.0
2008-08-01 13:00:00,10.88,10.99,10.88,10.94,17600.0,10.88,10.99,10.88,10.94,17600.0
2008-08-01 13:05:00,10.97,10.97,10.94,10.94,4000.0,10.97,10.97,10.94,10.94,4000.0
2008-08-01 13:10:00,10.96,11.01,10.96,10.97,10600.0,10.96,11.01,10.96,10.97,10600.0
2008-08-01 13:15:00,10.97,11.01,10.96,11.0,9600.0,10.97,11.01,10.96,11.0,9600.0
2008-08-01 13:20:00,10.99,11.0,10.87,10.92,13800.0,10.99,11.0,10.87,10.92,13800.0
2008-08-01 13:25:00,10.91,10.97,10.9,10.96,6800.0,10.91,10.97,10.9,10.96,6800.0
2008-08-01 13:30:00,10.97,10.99,10.92,10.93,4400.0,10.97,10.99,10.92,10.93,4400.0
2008-08-01 13:35:00,10.94,10.95,10.92,10.92,6800.0,10.94,10.95,10.92,10.92,6800.0
2008-08-01 13:40:00,10.92,10.94,10.9,10.91,6600.0,10.92,10.94,10.9,10.91,6600.0
2008-08-01 13:45:00,10.92,10.99,10.87,10.96,15400.0,10.92,10.99,10.87,10.96,15400.0
2008-08-01 13:50:00,10.98,10.99,10.9,10.9,15800.0,10.98,10.99,10.9,10.9,15800.0
2008-08-01 13:55:00,10.9,10.92,10.9,10.91,5400.0,10.9,10.92,10.9,10.91,5400.0
2008-08-01 14:00:00,10.91,10.99,10.9,10.93,25600.0,10.91,10.99,10.9,10.93,25600.0
2008-08-01 14:05:00,10.94,10.97,10.93,10.94,5400.0,10.94,10.97,10.93,10.94,5400.0
2008-08-01 14:10:00,10.95,10.96,10.91,10.96,6800.0,10.95,10.96,10.91,10.96,6800.0
2008-08-01 14:15:00,10.94,10.99,10.93,10.99,16200.0,10.94,10.99,10.93,10.99,16200.0
2008-08-01 14:20:00,10.97,11.0,10.97,10.98,17400.0,10.97,11.0,10.97,10.98,17400.0
2008-08-01 14:25:00,10.99,10.99,10.97,10.98,12200.0,10.99,10.99,10.97,10.98,12200.0
2008-08-01 14:30:00,10.99,11.03,10.92,10.95,36800.0,10.99,11.03,10.92,10.95,36800.0
2008-08-01 14:35:00,10.95,10.97,10.95,10.97,4400.0,10.95,10.97,10.95,10.97,4400.0
2008-08-01 14:40:00,10.99,11.03,10.96,11.0,40600.0,10.99,11.03,10.96,11.0,40600.0
2008-08-01 14:45:00,10.99,11.02,10.93,11.0,22800.0,10.99,11.02,10.93,11.0,22800.0
2008-08-01 14:50:00,11.0,11.01,10.96,10.97,13200.0,11.0,11.01,10.96,10.97,13200.0
2008-08-01 14:55:00,10.99,10.99,10.98,10.98,4000.0,10.99,10.99,10.98,10.98,4000.0
2008-08-01 15:00:00,10.98,11.06,10.95,10.99,38600.0,10.98,11.06,10.95,10.99,38600.0
2008-08-01 15:05:00,10.97,11.04,10.91,11.04,27600.0,10.97,11.04,10.91,11.04,27600.0
2008-08-01 15:10:00,11.04,11.04,10.96,11.01,25000.0,11.04,11.04,10.96,11.01,25000.0
2008-08-01 15:15:00,11.01,11.04,10.99,11.01,12000.0,11.01,11.04,10.99,11.01,12000.0
2008-08-01 15:20:00,11.03,11.03,10.95,10.98,18600.0,11.03,11.03,10.95,10.98,18600.0
2008-08-01 15:25:00,10.99,11.06,10.98,11.01,27400.0,10.99,11.06,10.98,11.01,27400.0
2008-08-01 15:30:00,10.99,11.05,10.99,11.04,14800.0,10.99,11.05,10.99,11.04,14800.0
2008-08-01 15:35:00,11.03,11.08,10.98,11.08,38800.0,11.03,11.08,10.98,11.08,38800.0
2008-08-01 15:40:00,11.08,11.1,11.03,11.06,36000.0,11.08,11.1,11.03,11.06,36000.0
2008-08-01 15:45:00,11.05,11.09,11.0,11.06,65600.0,11.05,11.09,11.0,11.06,65600.0
2008-08-01 15:50:00,11.05,11.1,11.01,11.1,87000.0,11.05,11.1,11.01,11.1,87000.0
2008-08-01 15:55:00,11.08,11.1,11.0,11.0,149400.0,11.08,11.1,11.0,11.0,149400.0
2008-08-04 09:30:00,11.05,11.06,10.76,10.83,11000.0,11.05,11.06,10.76,10.83,11000.0
2008-08-04 09:35:00,10.84,10.94,10.74,10.75,12000.0,10.84,10.94,10.74,10.75,12000.0
2008-08-04 09:40:00,10.77,10.79,10.72,10.79,6600.0,10.77,10.79,10.72,10.79,6600.0
2008-08-04 09:45:00,10.78,10.81,10.74,10.76,4800.0,10.78,10.81,10.74,10.76,4800.0
2008-08-04 09:50:00,10.79,10.84,10.75,10.82,9400.0,10.79,10.84,10.75,10.82,9400.0
2008-08-04 09:55:00,10.8,10.81,10.76,10.76,4000.0,10.8,10.81,10.76,10.76,4000.0
2008-08-04 10:00:00,10.76,10.78,10.75,10.75,3800.0,10.76,10.78,10.75,10.75,3800.0
2008-08-04 10:05:00,10.78,10.85,10.77,10.84,4800.0,10.78,10.85,10.77,10.84,4800.0
2008-08-04 10:10:00,10.8,10.88,10.76,10.84,16000.0,10.8,10.88,10.76,10.84,16000.0
2008-08-04 10:15:00,10.84,10.85,10.8,10.81,4200.0,10.84,10.85,10.8,10.81,4200.0
2008-08-04 10:20:00,10.8,10.95,10.8,10.88,12400.0,10.8,10.95,10.8,10.88,12400.0
2008-08-04 10:25:00,10.88,10.88,10.84,10.86,8600.0,10.88,10.88,10.84,10.86,8600.0
2008-08-04 10:30:00,10.85,10.93,10.81,10.85,11200.0,10.85,10.93,10.81,10.85,11200.0
2008-08-04 10:35:00,10.85,10.95,10.81,10.87,13000.0,10.85,10.95,10.81,10.87,13000.0
2008-08-04 10:40:00,10.88,10.89,10.85,10.89,6400.0,10.88,10.89,10.85,10.89,6400.0
2008-08-04 10:45:00,10.94,10.94,10.88,10.88,12600.0,10.94,10.94,10.88,10.88,12600.0
2008-08-04 10:50:00,10.88,10.88,10.8,10.8,21400.0,10.88,10.88,10.8,10.8,21400.0
2008-08-04 10:55:00,10.81,10.84,10.81,10.83,13200.0,10.81,10.84,10.81,10.83,13200.0
2008-08-04 11:00:00,10.83,10.83,10.72,10.74,19400.0,10.83,10.83,10.72,10.74,19400.0
2008-08-04 11:05:00,10.75,10.75,10.66,10.66,7600.0,10.75,10.75,10.66,10.66,7600.0
2008-08-04 11:10:00,10.67,10.69,10.56,10.56,46200.0,10.67,10.69,10.56,10.56,46200.0
2008-08-04 11:15:00,10.56,10.6,10.52,10.56,32000.0,10.56,10.6,10.52,10.56,32000.0
2008-08-04 11:20:00,10.55,10.6,10.55,10.56,25800.0,10.55,10.6,10.55,10.56,25800.0
2008-08-04 11:25:00,10.58,10.68,10.58,10.65,24200.0,10.58,10.68,10.58,10.65,24200.0
2008-08-04 11:30:00,10.65,10.67,10.58,10.67,17400.0,10.65,10.67,10.58,10.67,17400.0
2008-08-04 11:35:00,10.67,10.69,10.6,10.69,7800.0,10.67,10.69,10.6,10.69,7800.0
2008-08-04 11:40:00,10.67,10.95,10.67,10.8,43400.0,10.67,10.95,10.67,10.8,43400.0
2008-08-04 11:45:00,10.77,10.8,10.63,10.63,17800.0,10.77,10.8,10.63,10.63,17800.0
2008-08-04 11:50:00,10.63,10.81,10.63,10.67,21800.0,10.63,10.81,10.63,10.67,21800.0
2008-08-04 11:55:00,10.65,10.67,10.65,10.65,15400.0,10.65,10.67,10.65,10.65,15400.0
2008-08-04 12:00:00,10.65,10.67,10.58,10.59,13000.0,10.65,10.67,10.58,10.59,13000.0
2008-08-04 12:05:00,10.59,10.72,10.59,10.63,13400.0,10.59,10.72,10.59,10.63,13400.0
2008-08-04 12:10:00,10.63,10.63,10.61,10.63,3800.0,10.63,10.63,10.61,10.63,3800.0
2008-08-04 12:15:00,10.62,10.63,10.59,10.59,8200.0,10.62,10.63,10.59,10.59,8200.0
2008-08-04 12:20:00,10.59,10.6,10.55,10.56,13600.0,10.59,10.6,10.55,10.56,13600.0
2008-08-04 12:25:00,10.55,10.72,10.55,10.63,16800.0,10.55,10.72,10.55,10.63,16800.0
2008-08-04 12:30:00,10.61,10.62,10.59,10.6,4800.0,10.61,10.62,10.59,10.6,4800.0
2008-08-04 12:35:00,10.58,10.61,10.56,10.61,18600.0,10.58,10.61,10.56,10.61,18600.0
2008-08-04 12:40:00,10.62,10.79,10.61,10.74,33600.0,10.62,10.79,10.61,10.74,33600.0
2008-08-04 12:45:00,10.75,10.75,10.69,10.69,12800.0,10.75,10.75,10.69,10.69,12800.0
2008-08-04 12:50:00,10.69,10.69,10.65,10.65,11600.0,10.69,10.69,10.65,10.65,11600.0
2008-08-04 12:55:00,10.65,10.66,10.65,10.65,7200.0,10.65,10.66,10.65,10.65,7200.0
2008-08-04 13:00:00,10.65,10.69,10.65,10.67,12600.0,10.65,10.69,10.65,10.67,12600.0
2008-08-04 13:05:00,10.67,10.7,10.65,10.67,15400.0,10.67,10.7,10.65,10.67,15400.0
2008-08-04 13:10:00,10.67,10.7,10.67,10.69,11600.0,10.67,10.7,10.67,10.69,11600.0
2008-08-04 13:15:00,10.68,10.69,10.65,10.67,5200.0,10.68,10.69,10.65,10.67,5200.0
2008-08-04 13:20:00,10.65,10.65,10.64,10.64,15800.0,10.65,10.65,10.64,10.64,15800.0
2008-08-04 13:25:00,10.64,10.7,10.63,10.68,10600.0,10.64,10.7,10.63,10.68,10600.0
2008-08-04 13:30:00,10.68,10.7,10.63,10.63,11400.0,10.68,10.7,10.63,10.63,11400.0
2008-08-04 13:35:00,10.63,10.63,10.61,10.61,5600.0,10.63,10.63,10.61,10.61,5600.0
2008-08-04 13:40:00,10.61,10.64,10.61,10.61,12600.0,10.61,10.64,10.61,10.61,12600.0
2008-08-04 13:45:00,10.61,10.65,10.61,10.65,6000.0,10.61,10.65,10.61,10.65,6000.0
2008-08-04 13:50:00,10.64,10.65,10.63,10.63,4000.0,10.64,10.65,10.63,10.63,4000.0
2008-08-04 13:55:00,10.63,10.64,10.63,10.63,2600.0,10.63,10.64,10.63,10.63,2600.0
2008-08-04 14:00:00,10.63,10.68,10.63,10.68,7000.0,10.63,10.68,10.63,10.68,7000.0
2008-08-04 14:05:00,10.68,10.68,10.64,10.65,7000.0,10.68,10.68,10.64,10.65,7000.0
2008-08-04 14:10:00,10.65,10.65,10.63,10.65,3800.0,10.65,10.65,10.63,10.65,3800.0
2008-08-04 14:15:00,10.65,10.65,10.63,10.63,6800.0,10.65,10.65,10.63,10.63,6800.0
2008-08-04 14:20:00,10.63,10.67,10.63,10.63,27000.0,10.63,10.67,10.63,10.63,27000.0
2008-08-04 14:25:00,10.64,10.65,10.63,10.65,3000.0,10.64,10.65,10.63,10.65,3000.0
2008-08-04 14:30:00,10.65,10.7,10.65,10.69,13200.0,10.65,10.7,10.65,10.69,13200.0
2008-08-04 14:35:00,10.69,10.7,10.67,10.68,6800.0,10.69,10.7,10.67,10.68,6800.0
2008-08-04 14:40:00,10.67,10.7,10.64,10.65,18800.0,10.67,10.7,10.64,10.65,18800.0
2008-08-04 14:45:00,10.65,10.7,10.65,10.68,12200.0,10.65,10.7,10.65,10.68,12200.0
2008-08-04 14:50:00,10.68,10.69,10.61,10.63,30800.0,10.68,10.69,10.61,10.63,30800.0
2008-08-04 14:55:00,10.64,10.65,10.61,10.65,15000.0,10.64,10.65,10.61,10.65,15000.0
2008-08-04 15:00:00,10.64,10.65,10.56,10.56,31200.0,10.64,10.65,10.56,10.56,31200.0
2008-08-04 15:05:00,10.56,10.63,10.55,10.56,26200.0,10.56,10.63,10.55,10.56,26200.0
2008-08-04 15:10:00,10.56,10.6,10.53,10.59,26400.0,10.56,10.6,10.53,10.59,26400.0
2008-08-04 15:15:00,10.58,10.62,10.58,10.59,15200.0,10.58,10.62,10.58,10.59,15200.0
2008-08-04 15:20:00,10.59,10.6,10.58,10.59,28600.0,10.59,10.6,10.58,10.59,28600.0
2008-08-04 15:25:00,10.59,10.6,10.54,10.55,34800.0,10.59,10.6,10.54,10.55,34800.0
2008-08-04 15:30:00,10.54,10.55,10.51,10.52,46400.0,10.54,10.55,10.51,10.52,46400.0
2008-08-04 15:35:00,10.53,10.54,10.5,10.51,22800.0,10.53,10.54,10.5,10.51,22800.0
2008-08-04 15:40:00,10.51,10.6,10.4,10.45,124800.0,10.51,10.6,10.4,10.45,124800.0
2008-08-04 15:45:00,10.45,10.5,10.45,10.47,46000.0,10.45,10.5,10.45,10.47,46000.0
2008-08-04 15:50:00,10.47,10.5,10.47,10.47,58400.0,10.47,10.5,10.47,10.47,58400.0
2008-08-04 15:55:00,10.47,10.47,10.46,10.46,33600.0,10.47,10.47,10.46,10.46,33600.0
2008-08-05 09:30:00,10.9,10.9,10.55,10.72,63800.0,10.9,10.9,10.55,10.72,63800.0
2008-08-05 09:35:00,10.74,10.77,10.63,10.64,20800.0,10.74,10.77,10.63,10.64,20800.0
2008-08-05 09:40:00,10.64,10.74,10.63,10.67,16000.0,10.64,10.74,10.63,10.67,16000.0
2008-08-05 09:45:00,10.67,10.7,10.63,10.63,22600.0,10.67,10.7,10.63,10.63,22600.0
2008-08-05 09:50:00,10.63,10.64,10.5,10.56,62600.0,10.63,10.64,10.5,10.56,62600.0
2008-08-05 09:55:00,10.54,10.55,10.46,10.48,64800.0,10.54,10.55,10.46,10.48,64800.0
2008-08-05 10:00:00,10.49,10.56,10.48,10.55,81800.0,10.49,10.56,10.48,10.55,81800.0
2008-08-05 10:05:00,10.56,10.62,10.51,10.52,33200.0,10.56,10.62,10.51,10.52,33200.0
2008-08-05 10:10:00,10.52,10.52,10.5,10.5,14400.0,10.52,10.52,10.5,10.5,14400.0
2008-08-05 10:15:00,10.49,10.49,10.38,10.44,32400.0,10.49,10.49,10.38,10.44,32400.0
2008-08-05 10:20:00,10.43,10.47,10.39,10.39,16000.0,10.43,10.47,10.39,10.39,16000.0
2008-08-05 10:25:00,10.4,10.43,10.34,10.34,32600.0,10.4,10.43,10.34,10.34,32600.0
2008-08-05 10:30:00,10.33,10.35,10.29,10.29,43200.0,10.33,10.35,10.29,10.29,43200.0
2008-08-05 10:35:00,10.28,10.3,10.21,10.23,37600.0,10.28,10.3,10.21,10.23,37600.0
2008-08-05 10:40:00,10.22,10.33,10.21,10.28,45200.0,10.22,10.33,10.21,10.28,45200.0
2008-08-05 10:45:00,10.31,10.49,10.3,10.42,18400.0,10.31,10.49,10.3,10.42,18400.0
2008-08-05 10:50:00,10.43,10.43,10.28,10.31,9000.0,10.43,10.43,10.28,10.31,9000.0
2008-08-05 10:55:00,10.31,10.33,10.29,10.31,8200.0,10.31,10.33,10.29,10.31,8200.0
2008-08-05 11:00:00,10.3,10.33,10.29,10.3,9200.0,10.3,10.33,10.29,10.3,9200.0
2008-08-05 11:05:00,10.3,10.34,10.29,10.3,24200.0,10.3,10.34,10.29,10.3,24200.0
2008-08-05 11:10:00,10.31,10.31,10.29,10.3,17200.0,10.31,10.31,10.29,10.3,17200.0
2008-08-05 11:15:00,10.3,10.33,10.22,10.28,24200.0,10.3,10.33,10.22,10.28,24200.0
2008-08-05 11:20:00,10.28,10.36,10.15,10.17,651000.0,10.28,10.36,10.15,10.17,651000.0
2008-08-05 11:25:00,10.15,10.24,10.1,10.17,40400.0,10.15,10.24,10.1,10.17,40400.0
2008-08-05 11:30:00,10.17,10.21,10.13,10.15,29000.0,10.17,10.21,10.13,10.15,29000.0
2008-08-05 11:35:00,10.15,10.17,10.08,10.11,58600.0,10.15,10.17,10.08,10.11,58600.0
2008-08-05 11:40:00,10.11,10.15,10.09,10.12,107400.0,10.11,10.15,10.09,10.12,107400.0
2008-08-05 11:45:00,10.12,10.17,10.08,10.15,84600.0,10.12,10.17,10.08,10.15,84600.0
2008-08-05 11:50:00,10.15,10.22,10.12,10.15,19400.0,10.15,10.22,10.12,10.15,19400.0
2008-08-05 11:55:00,10.15,10.17,10.05,10.1,71200.0,10.15,10.17,10.05,10.1,71200.0
2008-08-05 12:00:00,10.09,10.13,10.06,10.13,30600.0,10.09,10.13,10.06,10.13,30600.0
2008-08-05 12:05:00,10.13,10.18,10.06,10.15,631200.0,10.13,10.18,10.06,10.15,631200.0
2008-08-05 12:10:00,10.15,10.18,10.14,10.15,24000.0,10.15,10.18,10.14,10.15,24000.0
2008-08-05 12:15:00,10.15,10.2,10.14,10.15,24800.0,10.15,10.2,10.14,10.15,24800.0
2008-08-05 12:20:00,10.17,10.2,10.15,10.18,70800.0,10.17,10.2,10.15,10.18,70800.0
2008-08-05 12:25:00,10.18,10.2,10.15,10.18,12800.0,10.18,10.2,10.15,10.18,12800.0
2008-08-05 12:30:00,10.19,10.2,10.09,10.09,21800.0,10.19,10.2,10.09,10.09,21800.0
2008-08-05 12:35:00,10.1,10.17,10.1,10.15,24600.0,10.1,10.17,10.1,10.15,24600.0
2008-08-05 12:40:00,10.15,10.18,10.15,10.18,28400.0,10.15,10.18,10.15,10.18,28400.0
2008-08-05 12:45:00,10.18,10.2,10.16,10.17,33200.0,10.18,10.2,10.16,10.17,33200.0
2008-08-05 12:50:00,10.17,10.18,10.16,10.17,8000.0,10.17,10.18,10.16,10.17,8000.0
2008-08-05 12:55:00,10.17,10.22,10.15,10.18,59400.0,10.17,10.22,10.15,10.18,59400.0
2008-08-05 13:00:00,10.18,10.22,10.18,10.19,89000.0,10.18,10.22,10.18,10.19,89000.0
2008-08-05 13:05:00,10.19,10.22,10.15,10.17,120400.0,10.19,10.22,10.15,10.17,120400.0
2008-08-05 13:10:00,10.16,10.22,10.13,10.2,41200.0,10.16,10.22,10.13,10.2,41200.0
2008-08-05 13:15:00,10.21,10.22,10.17,10.19,17000.0,10.21,10.22,10.17,10.19,17000.0
2008-08-05 13:20:00,10.19,10.2,10.19,10.2,6400.0,10.19,10.2,10.19,10.2,6400.0
2008-08-05 13:25:00,10.2,10.22,10.2,10.21,16400.0,10.2,10.22,10.2,10.21,16400.0
2008-08-05 13:30:00,10.21,10.22,10.2,10.21,62000.0,10.21,10.22,10.2,10.21,62000.0
2008-08-05 13:35:00,10.21,10.22,10.2,10.21,12600.0,10.21,10.22,10.2,10.21,12600.0
2008-08-05 13:40:00,10.2,10.21,10.2,10.2,15200.0,10.2,10.21,10.2,10.2,15200.0
2008-08-05 13:45:00,10.21,10.21,10.2,10.2,48800.0,10.21,10.21,10.2,10.2,48800.0
2008-08-05 13:50:00,10.21,10.21,10.19,10.21,64000.0,10.21,10.21,10.19,10.21,64000.0
2008-08-05 13:55:00,10.21,10.24,10.2,10.24,96800.0,10.21,10.24,10.2,10.24,96800.0
2008-08-05 14:00:00,10.24,10.25,10.24,10.25,110200.0,10.24,10.25,10.24,10.25,110200.0
2008-08-05 14:05:00,10.24,10.3,10.22,10.25,17000.0,10.24,10.3,10.22,10.25,17000.0
2008-08-05 14:10:00,10.25,10.27,10.25,10.27,11000.0,10.25,10.27,10.25,10.27,11000.0
2008-08-05 14:15:00,10.27,10.34,10.26,10.29,115200.0,10.27,10.34,10.26,10.29,115200.0
2008-08-05 14:20:00,10.27,10.34,10.22,10.32,23800.0,10.27,10.34,10.22,10.32,23800.0
2008-08-05 14:25:00,10.32,10.35,10.22,10.34,13800.0,10.32,10.35,10.22,10.34,13800.0
2008-08-05 14:30:00,10.33,10.35,10.29,10.32,16600.0,10.33,10.35,10.29,10.32,16600.0
2008-08-05 14:35:00,10.31,10.32,10.28,10.28,11200.0,10.31,10.32,10.28,10.28,11200.0
2008-08-05 14:40:00,10.29,10.35,10.28,10.35,28200.0,10.29,10.35,10.28,10.35,28200.0
2008-08-05 14:45:00,10.35,10.4,10.33,10.33,25200.0,10.35,10.4,10.33,10.33,25200.0
2008-08-05 14:50:00,10.33,10.39,10.3,10.37,14800.0,10.33,10.39,10.3,10.37,14800.0
2008-08-05 14:55:00,10.36,10.38,10.3,10.33,16000.0,10.36,10.38,10.3,10.33,16000.0
2008-08-05 15:00:00,10.31,10.33,10.22,10.29,33600.0,10.31,10.33,10.22,10.29,33600.0
2008-08-05 15:05:00,10.29,10.32,10.26,10.3,47200.0,10.29,10.32,10.26,10.3,47200.0
2008-08-05 15:10:00,10.29,10.35,10.26,10.31,36600.0,10.29,10.35,10.26,10.31,36600.0
2008-08-05 15:15:00,10.31,10.38,10.31,10.34,18400.0,10.31,10.38,10.31,10.34,18400.0
2008-08-05 15:20:00,10.34,10.53,10.33,10.47,113200.0,10.34,10.53,10.33,10.47,113200.0
2008-08-05 15:25:00,10.47,10.53,10.4,10.51,53400.0,10.47,10.53,10.4,10.51,53400.0
2008-08-05 15:30:00,10.51,10.7,10.49,10.68,106000.0,10.51,10.7,10.49,10.68,106000.0
2008-08-05 15:35:00,10.68,10.72,10.59,10.72,85800.0,10.68,10.72,10.59,10.72,85800.0
2008-08-05 15:40:00,10.6,10.75,10.55,10.58,60400.0,10.6,10.75,10.55,10.58,60400.0
2008-08-05 15:45:00,10.58,10.65,10.56,10.63,55200.0,10.58,10.65,10.56,10.63,55200.0
2008-08-05 15:50:00,10.63,10.64,10.56,10.58,92400.0,10.63,10.64,10.56,10.58,92400.0
2008-08-05 15:55:00,10.58,10.61,10.56,10.58,56400.0,10.58,10.61,10.56,10.58,56400.0
2008-08-06 09:30:00,10.48,10.51,10.3,10.3,10600.0,10.48,10.51,10.3,10.3,10600.0
2008-08-06 09:35:00,10.3,10.42,10.3,10.37,18400.0,10.3,10.42,10.3,10.37,18400.0
2008-08-06 09:40:00,10.4,10.46,10.4,10.44,3600.0,10.4,10.46,10.4,10.44,3600.0
2008-08-06 09:45:00,10.45,10.53,10.45,10.52,8400.0,10.45,10.53,10.45,10.52,8400.0
2008-08-06 09:50:00,10.5,10.53,10.49,10.5,50800.0,10.5,10.53,10.49,10.5,50800.0
2008-08-06 09:55:00,10.51,10.6,10.49,10.58,117800.0,10.51,10.6,10.49,10.58,117800.0
2008-08-06 10:00:00,10.58,10.61,10.56,10.58,53800.0,10.58,10.61,10.56,10.58,53800.0
2008-08-06 10:05:00,10.58,10.65,10.56,10.59,52600.0,10.58,10.65,10.56,10.59,52600.0
2008-08-06 10:10:00,10.6,10.65,10.56,10.65,205400.0,10.6,10.65,10.56,10.65,205400.0
2008-08-06 10:15:00,10.63,10.66,10.63,10.63,15000.0,10.63,10.66,10.63,10.63,15000.0
2008-08-06 10:20:00,10.64,10.64,10.62,10.62,6600.0,10.64,10.64,10.62,10.62,6600.0
2008-08-06 10:25:00,10.63,10.63,10.62,10.62,9400.0,10.63,10.63,10.62,10.62,9400.0
2008-08-06 10:30:00,10.63,10.67,10.61,10.62,133000.0,10.63,10.67,10.61,10.62,133000.0
2008-08-06 10:35:00,10.61,10.65,10.61,10.62,14000.0,10.61,10.65,10.61,10.62,14000.0
2008-08-06 10:40:00,10.62,10.64,10.6,10.6,33600.0,10.62,10.64,10.6,10.6,33600.0
2008-08-06 10:45:00,10.61,10.63,10.6,10.63,28600.0,10.61,10.63,10.6,10.63,28600.0
2008-08-06 10:50:00,10.62,10.64,10.6,10.61,29800.0,10.62,10.64,10.6,10.61,29800.0
2008-08-06 10:55:00,10.62,10.62,10.61,10.62,1800.0,10.62,10.62,10.61,10.62,1800.0
2008-08-06 11:00:00,10.61,10.64,10.6,10.62,79400.0,10.61,10.64,10.6,10.62,79400.0
2008-08-06 11:05:00,10.62,10.64,10.61,10.63,26800.0,10.62,10.64,10.61,10.63,26800.0
2008-08-06 11:10:00,10.63,10.63,10.55,10.56,348600.0,10.63,10.63,10.55,10.56,348600.0
2008-08-06 11:15:00,10.56,10.6,10.55,10.58,20000.0,10.56,10.6,10.55,10.58,20000.0
2008-08-06 11:20:00,10.6,10.67,10.59,10.65,26200.0,10.6,10.67,10.59,10.65,26200.0
2008-08-06 11:25:00,10.64,10.69,10.53,10.59,68800.0,10.64,10.69,10.53,10.59,68800.0
2008-08-06 11:30:00,10.62,10.65,10.6,10.64,28600.0,10.62,10.65,10.6,10.64,28600.0
2008-08-06 11:35:00,10.64,10.7,10.63,10.7,18000.0,10.64,10.7,10.63,10.7,18000.0
2008-08-06 11:40:00,10.68,10.72,10.6,10.71,75800.0,10.68,10.72,10.6,10.71,75800.0
2008-08-06 11:45:00,10.71,10.74,10.7,10.72,37600.0,10.71,10.74,10.7,10.72,37600.0
2008-08-06 11:50:00,10.72,10.75,10.71,10.72,28400.0,10.72,10.75,10.71,10.72,28400.0
2008-08-06 11:55:00,10.72,10.72,10.71,10.72,11600.0,10.72,10.72,10.71,10.72,11600.0
2008-08-06 12:00:00,10.73,10.78,10.71,10.76,14000.0,10.73,10.78,10.71,10.76,14000.0
2008-08-06 12:05:00,10.76,10.8,10.74,10.78,91400.0,10.76,10.8,10.74,10.78,91400.0
2008-08-06 12:10:00,10.8,10.8,10.75,10.76,36400.0,10.8,10.8,10.75,10.76,36400.0
2008-08-06 12:15:00,10.76,10.77,10.74,10.76,9800.0,10.76,10.77,10.74,10.76,9800.0
2008-08-06 12:20:00,10.76,10.85,10.76,10.83,32200.0,10.76,10.85,10.76,10.83,32200.0
2008-08-06 12:25:00,10.8,10.88,10.8,10.86,26000.0,10.8,10.88,10.8,10.86,26000.0
2008-08-06 12:30:00,10.85,10.88,10.79,10.79,39000.0,10.85,10.88,10.79,10.79,39000.0
2008-08-06 12:35:00,10.8,10.81,10.8,10.81,64200.0,10.8,10.81,10.8,10.81,64200.0
2008-08-06 12:40:00,10.8,10.87,10.79,10.87,12400.0,10.8,10.87,10.79,10.87,12400.0
2008-08-06 12:45:00,10.85,10.85,10.74,10.74,10800.0,10.85,10.85,10.74,10.74,10800.0
2008-08-06 12:50:00,10.74,10.8,10.74,10.77,16400.0,10.74,10.8,10.74,10.77,16400.0
2008-08-06 12:55:00,10.77,10.77,10.7,10.71,23800.0,10.77,10.77,10.7,10.71,23800.0
2008-08-06 13:00:00,10.71,10.71,10.62,10.67,28000.0,10.71,10.71,10.62,10.67,28000.0
2008-08-06 13:05:00,10.68,10.7,10.68,10.68,3200.0,10.68,10.7,10.68,10.68,3200.0
2008-08-06 13:10:00,10.68,10.68,10.63,10.65,15400.0,10.68,10.68,10.63,10.65,15400.0
2008-08-06 13:15:00,10.65,10.67,10.65,10.65,2400.0,10.65,10.67,10.65,10.65,2400.0
2008-08-06 13:20:00,10.65,10.65,10.63,10.65,2000.0,10.65,10.65,10.63,10.65,2000.0
2008-08-06 13:25:00,10.64,10.72,10.63,10.72,24400.0,10.64,10.72,10.63,10.72,24400.0
2008-08-06 13:30:00,10.68,10.7,10.65,10.68,16600.0,10.68,10.7,10.65,10.68,16600.0
2008-08-06 13:35:00,10.69,10.72,10.65,10.68,61000.0,10.69,10.72,10.65,10.68,61000.0
2008-08-06 13:40:00,10.68,10.72,10.65,10.65,38200.0,10.68,10.72,10.65,10.65,38200.0
2008-08-06 13:45:00,10.65,10.66,10.63,10.63,11200.0,10.65,10.66,10.63,10.63,11200.0
2008-08-06 13:50:00,10.63,10.64,10.63,10.63,10200.0,10.63,10.64,10.63,10.63,10200.0
2008-08-06 13:55:00,10.63,10.68,10.63,10.68,6200.0,10.63,10.68,10.63,10.68,6200.0
2008-08-06 14:00:00,10.67,10.67,10.62,10.66,9800.0,10.67,10.67,10.62,10.66,9800.0
2008-08-06 14:05:00,10.66,10.66,10.62,10.62,5800.0,10.66,10.66,10.62,10.62,5800.0
2008-08-06 14:10:00,10.63,10.65,10.63,10.65,4000.0,10.63,10.65,10.63,10.65,4000.0
2008-08-06 14:15:00,10.66,10.71,10.62,10.67,17200.0,10.66,10.71,10.62,10.67,17200.0
2008-08-06 14:20:00,10.65,10.69,10.65,10.68,27600.0,10.65,10.69,10.65,10.68,27600.0
2008-08-06 14:25:00,10.67,10.68,10.63,10.65,12000.0,10.67,10.68,10.63,10.65,12000.0
2008-08-06 14:30:00,10.65,10.78,10.63,10.7,54600.0,10.65,10.78,10.63,10.7,54600.0
2008-08-06 14:35:00,10.71,10.81,10.7,10.8,28800.0,10.71,10.81,10.7,10.8,28800.0
2008-08-06 14:40:00,10.8,10.81,10.76,10.78,13200.0,10.8,10.81,10.76,10.78,13200.0
2008-08-06 14:45:00,10.78,10.84,10.74,10.8,27400.0,10.78,10.84,10.74,10.8,27400.0
2008-08-06 14:50:00,10.81,10.9,10.77,10.87,225600.0,10.81,10.9,10.77,10.87,225600.0
2008-08-06 14:55:00,10.88,10.92,10.8,10.87,44600.0,10.88,10.92,10.8,10.87,44600.0
2008-08-06 15:00:00,10.88,10.91,10.84,10.9,21400.0,10.88,10.91,10.84,10.9,21400.0
2008-08-06 15:05:00,10.92,10.95,10.91,10.93,32400.0,10.92,10.95,10.91,10.93,32400.0
2008-08-06 15:10:00,10.94,10.99,10.88,10.97,46400.0,10.94,10.99,10.88,10.97,46400.0
2008-08-06 15:15:00,10.97,11.03,10.95,10.99,119800.0,10.97,11.03,10.95,10.99,119800.0
2008-08-06 15:20:00,10.99,11.02,10.93,10.93,33000.0,10.99,11.02,10.93,10.93,33000.0
2008-08-06 15:25:00,10.93,10.97,10.92,10.96,65400.0,10.93,10.97,10.92,10.96,65400.0
2008-08-06 15:30:00,10.96,10.99,10.87,10.9,73600.0,10.96,10.99,10.87,10.9,73600.0
2008-08-06 15:35:00,10.92,11.05,10.9,10.96,60800.0,10.92,11.05,10.9,10.96,60800.0
2008-08-06 15:40:00,10.97,11.08,10.96,11.05,88000.0,10.97,11.08,10.96,11.05,88000.0
2008-08-06 15:45:00,11.05,11.11,11.01,11.1,107400.0,11.05,11.11,11.01,11.1,107400.0
2008-08-06 15:50:00,11.1,11.13,11.06,11.1,111800.0,11.1,11.13,11.06,11.1,111800.0
2008-08-06 15:55:00,11.1,11.13,11.1,11.1,87200.0,11.1,11.13,11.1,11.1,87200.0
2008-08-07 09:30:00,10.96,10.97,10.75,10.79,16600.0,10.96,10.97,10.75,10.79,16600.0
2008-08-07 09:35:00,10.77,10.82,10.75,10.81,31400.0,10.77,10.82,10.75,10.81,31400.0
2008-08-07 09:40:00,10.76,10.8,10.76,10.76,5800.0,10.76,10.8,10.76,10.76,5800.0
2008-08-07 09:45:00,10.76,10.76,10.72,10.76,15600.0,10.76,10.76,10.72,10.76,15600.0
2008-08-07 09:50:00,10.74,10.88,10.74,10.87,16000.0,10.74,10.88,10.74,10.87,16000.0
2008-08-07 09:55:00,10.87,10.87,10.79,10.79,7800.0,10.87,10.87,10.79,10.79,7800.0
2008-08-07 10:00:00,10.79,10.85,10.77,10.83,29600.0,10.79,10.85,10.77,10.83,29600.0
2008-08-07 10:05:00,10.84,10.86,10.81,10.83,58800.0,10.84,10.86,10.81,10.83,58800.0
2008-08-07 10:10:00,10.81,10.82,10.72,10.72,27800.0,10.81,10.82,10.72,10.72,27800.0
2008-08-07 10:15:00,10.74,10.8,10.74,10.74,9200.0,10.74,10.8,10.74,10.74,9200.0
2008-08-07 10:20:00,10.74,10.79,10.74,10.78,7400.0,10.74,10.79,10.74,10.78,7400.0
2008-08-07 10:25:00,10.77,10.83,10.77,10.81,3800.0,10.77,10.83,10.77,10.81,3800.0
2008-08-07 10:30:00,10.78,10.78,10.71,10.76,23800.0,10.78,10.78,10.71,10.76,23800.0
2008-08-07 10:35:00,10.76,10.77,10.72,10.75,28000.0,10.76,10.77,10.72,10.75,28000.0
2008-08-07 10:40:00,10.75,10.75,10.71,10.71,43000.0,10.75,10.75,10.71,10.71,43000.0
2008-08-07 10:45:00,10.72,10.86,10.72,10.81,22000.0,10.72,10.86,10.72,10.81,22000.0
2008-08-07 10:50:00,10.83,10.83,10.72,10.78,7600.0,10.83,10.83,10.72,10.78,7600.0
2008-08-07 10:55:00,10.76,10.82,10.72,10.82,5000.0,10.76,10.82,10.72,10.82,5000.0
2008-08-07 11:00:00,10.79,10.81,10.74,10.77,9400.0,10.79,10.81,10.74,10.77,9400.0
2008-08-07 11:05:00,10.78,10.78,10.75,10.77,4000.0,10.78,10.78,10.75,10.77,4000.0
2008-08-07 11:10:00,10.77,10.8,10.77,10.79,19200.0,10.77,10.8,10.77,10.79,19200.0
2008-08-07 11:15:00,10.79,10.8,10.75,10.77,19600.0,10.79,10.8,10.75,10.77,19600.0
2008-08-07 11:20:00,10.77,10.78,10.77,10.77,4000.0,10.77,10.78,10.77,10.77,4000.0
2008-08-07 11:25:00,10.78,10.79,10.77,10.79,7800.0,10.78,10.79,10.77,10.79,7800.0
2008-08-07 11:30:00,10.79,10.79,10.78,10.79,3800.0,10.79,10.79,10.78,10.79,3800.0
2008-08-07 11:35:00,10.8,10.82,10.79,10.81,28400.0,10.8,10.82,10.79,10.81,28400.0
2008-08-07 11:40:00,10.81,10.82,10.75,10.78,12600.0,10.81,10.82,10.75,10.78,12600.0
2008-08-07 11:45:00,10.79,10.81,10.79,10.81,9400.0,10.79,10.81,10.79,10.81,9400.0
2008-08-07 11:50:00,10.81,10.82,10.8,10.82,6200.0,10.81,10.82,10.8,10.82,6200.0
2008-08-07 11:55:00,10.81,10.82,10.8,10.8,5200.0,10.81,10.82,10.8,10.8,5200.0
2008-08-07 12:00:00,10.8,10.81,10.8,10.8,11200.0,10.8,10.81,10.8,10.8,11200.0
2008-08-07 12:05:00,10.8,10.8,10.71,10.71,29600.0,10.8,10.8,10.71,10.71,29600.0
2008-08-07 12:10:00,10.72,10.76,10.72,10.73,15000.0,10.72,10.76,10.72,10.73,15000.0
2008-08-07 12:15:00,10.72,10.74,10.68,10.68,14400.0,10.72,10.74,10.68,10.68,14400.0
2008-08-07 12:20:00,10.68,10.72,10.65,10.68,23200.0,10.68,10.72,10.65,10.68,23200.0
2008-08-07 12:25:00,10.68,10.76,10.68,10.69,11000.0,10.68,10.76,10.68,10.69,11000.0
2008-08-07 12:30:00,10.69,10.69,10.64,10.65,14000.0,10.69,10.69,10.64,10.65,14000.0
2008-08-07 12:35:00,10.65,10.7,10.65,10.69,8800.0,10.65,10.7,10.65,10.69,8800.0
2008-08-07 12:40:00,10.69,10.7,10.69,10.7,8600.0,10.69,10.7,10.69,10.7,8600.0
2008-08-07 12:45:00,10.69,10.78,10.68,10.78,14600.0,10.69,10.78,10.68,10.78,14600.0
2008-08-07 12:50:00,10.78,10.8,10.67,10.72,22200.0,10.78,10.8,10.67,10.72,22200.0
2008-08-07 12:55:00,10.74,10.74,10.72,10.72,1200.0,10.74,10.74,10.72,10.72,1200.0
2008-08-07 13:00:00,10.74,10.74,10.69,10.69,9800.0,10.74,10.74,10.69,10.69,9800.0
2008-08-07 13:05:00,10.7,10.7,10.69,10.69,2600.0,10.7,10.7,10.69,10.69,2600.0
2008-08-07 13:10:00,10.69,10.71,10.68,10.71,5200.0,10.69,10.71,10.68,10.71,5200.0
2008-08-07 13:15:00,10.69,10.7,10.69,10.7,9000.0,10.69,10.7,10.69,10.7,9000.0
2008-08-07 13:20:00,10.7,10.72,10.64,10.7,16200.0,10.7,10.72,10.64,10.7,16200.0
2008-08-07 13:25:00,10.71,10.72,10.69,10.72,5600.0,10.71,10.72,10.69,10.72,5600.0
2008-08-07 13:30:00,10.72,10.79,10.72,10.76,8400.0,10.72,10.79,10.72,10.76,8400.0
2008-08-07 13:35:00,10.72,10.72,10.65,10.65,12400.0,10.72,10.72,10.65,10.65,12400.0
2008-08-07 13:40:00,10.66,10.68,10.66,10.68,2000.0,10.66,10.68,10.66,10.68,2000.0
2008-08-07 13:45:00,10.68,10.68,10.67,10.68,3800.0,10.68,10.68,10.67,10.68,3800.0
2008-08-07 13:50:00,10.67,10.68,10.63,10.65,8000.0,10.67,10.68,10.63,10.65,8000.0
2008-08-07 13:55:00,10.64,10.65,10.63,10.63,14400.0,10.64,10.65,10.63,10.63,14400.0
2008-08-07 14:00:00,10.63,10.68,10.63,10.65,15800.0,10.63,10.68,10.63,10.65,15800.0
2008-08-07 14:05:00,10.65,10.65,10.65,10.65,3000.0,10.65,10.65,10.65,10.65,3000.0
2008-08-07 14:10:00,10.65,10.69,10.65,10.68,13800.0,10.65,10.69,10.65,10.68,13800.0
2008-08-07 14:15:00,10.67,10.68,10.65,10.68,3800.0,10.67,10.68,10.65,10.68,3800.0
2008-08-07 14:20:00,10.68,10.68,10.63,10.65,4600.0,10.68,10.68,10.63,10.65,4600.0
2008-08-07 14:25:00,10.65,10.66,10.64,10.64,44400.0,10.65,10.66,10.64,10.64,44400.0
2008-08-07 14:30:00,10.65,10.65,10.63,10.65,2800.0,10.65,10.65,10.63,10.65,2800.0
2008-08-07 14:35:00,10.65,10.65,10.63,10.63,8200.0,10.65,10.65,10.63,10.63,8200.0
2008-08-07 14:40:00,10.63,10.64,10.63,10.64,2200.0,10.63,10.64,10.63,10.64,2200.0
2008-08-07 14:45:00,10.63,10.63,10.63,10.63,10800.0,10.63,10.63,10.63,10.63,10800.0
2008-08-07 14:50:00,10.63,10.68,10.63,10.63,9200.0,10.63,10.68,10.63,10.63,9200.0
2008-08-07 14:55:00,10.63,10.65,10.63,10.64,3600.0,10.63,10.65,10.63,10.64,3600.0
2008-08-07 15:00:00,10.64,10.65,10.63,10.63,9200.0,10.64,10.65,10.63,10.63,9200.0
2008-08-07 15:05:00,10.63,10.63,10.56,10.58,65600.0,10.63,10.63,10.56,10.58,65600.0
2008-08-07 15:10:00,10.58,10.59,10.56,10.58,6000.0,10.58,10.59,10.56,10.58,6000.0
2008-08-07 15:15:00,10.58,10.65,10.58,10.62,14200.0,10.58,10.65,10.58,10.62,14200.0
2008-08-07 15:20:00,10.63,10.63,10.6,10.6,9800.0,10.63,10.63,10.6,10.6,9800.0
2008-08-07 15:25:00,10.6,10.65,10.59,10.63,36400.0,10.6,10.65,10.59,10.63,36400.0
2008-08-07 15:30:00,10.62,10.62,10.55,10.56,21200.0,10.62,10.62,10.55,10.56,21200.0
2008-08-07 15:35:00,10.55,10.55,10.45,10.46,43200.0,10.55,10.55,10.45,10.46,43200.0
2008-08-07 15:40:00,10.45,10.49,10.38,10.44,38800.0,10.45,10.49,10.38,10.44,38800.0
2008-08-07 15:45:00,10.45,10.47,10.4,10.47,940800.0,10.45,10.47,10.4,10.47,940800.0
2008-08-07 15:50:00,10.47,10.5,10.47,10.49,16600.0,10.47,10.5,10.47,10.49,16600.0
2008-08-07 15:55:00,10.49,10.53,10.47,10.53,26200.0,10.49,10.53,10.47,10.53,26200.0
2008-08-08 09:30:00,10.54,10.56,10.5,10.5,2800.0,10.54,10.56,10.5,10.5,2800.0
2008-08-08 09:35:00,10.53,10.65,10.5,10.61,8800.0,10.53,10.65,10.5,10.61,8800.0
2008-08-08 09:40:00,10.63,10.65,10.53,10.53,27200.0,10.63,10.65,10.53,10.53,27200.0
2008-08-08 09:45:00,10.55,10.65,10.41,10.53,26200.0,10.55,10.65,10.41,10.53,26200.0
2008-08-08 09:50:00,10.55,10.61,10.5,10.57,22400.0,10.55,10.61,10.5,10.57,22400.0
2008-08-08 09:55:00,10.59,10.65,10.45,10.63,51400.0,10.59,10.65,10.45,10.63,51400.0
2008-08-08 10:00:00,10.63,10.65,10.6,10.62,36000.0,10.63,10.65,10.6,10.62,36000.0
2008-08-08 10:05:00,10.61,10.65,10.61,10.65,19800.0,10.61,10.65,10.61,10.65,19800.0
2008-08-08 10:10:00,10.65,10.66,10.63,10.65,17800.0,10.65,10.66,10.63,10.65,17800.0
2008-08-08 10:15:00,10.66,10.8,10.65,10.65,28200.0,10.66,10.8,10.65,10.65,28200.0
2008-08-08 10:20:00,10.67,10.77,10.67,10.7,21600.0,10.67,10.77,10.67,10.7,21600.0
2008-08-08 10:25:00,10.68,10.71,10.6,10.64,24600.0,10.68,10.71,10.6,10.64,24600.0
2008-08-08 10:30:00,10.63,10.65,10.62,10.65,11800.0,10.63,10.65,10.62,10.65,11800.0
2008-08-08 10:35:00,10.65,10.68,10.6,10.62,14600.0,10.65,10.68,10.6,10.62,14600.0
2008-08-08 10:40:00,10.62,10.65,10.6,10.65,11800.0,10.62,10.65,10.6,10.65,11800.0
2008-08-08 10:45:00,10.68,10.68,10.61,10.62,39200.0,10.68,10.68,10.61,10.62,39200.0
2008-08-08 10:50:00,10.61,10.64,10.61,10.63,8000.0,10.61,10.64,10.61,10.63,8000.0
2008-08-08 10:55:00,10.63,10.65,10.56,10.58,13800.0,10.63,10.65,10.56,10.58,13800.0
2008-08-08 11:00:00,10.62,10.68,10.62,10.65,20000.0,10.62,10.68,10.62,10.65,20000.0
2008-08-08 11:05:00,10.65,10.68,10.52,10.59,32000.0,10.65,10.68,10.52,10.59,32000.0
2008-08-08 11:10:00,10.56,10.65,10.56,10.65,18600.0,10.56,10.65,10.56,10.65,18600.0
2008-08-08 11:15:00,10.63,10.65,10.63,10.65,35600.0,10.63,10.65,10.63,10.65,35600.0
2008-08-08 11:20:00,10.65,10.68,10.65,10.65,31800.0,10.65,10.68,10.65,10.65,31800.0
2008-08-08 11:25:00,10.65,10.65,10.56,10.61,40000.0,10.65,10.65,10.56,10.61,40000.0
2008-08-08 11:30:00,10.61,10.64,10.61,10.62,8400.0,10.61,10.64,10.61,10.62,8400.0
2008-08-08 11:35:00,10.63,10.63,10.6,10.63,55400.0,10.63,10.63,10.6,10.63,55400.0
2008-08-08 11:40:00,10.63,10.63,10.62,10.63,8600.0,10.63,10.63,10.62,10.63,8600.0
2008-08-08 11:45:00,10.63,10.63,10.59,10.63,13600.0,10.63,10.63,10.59,10.63,13600.0
2008-08-08 11:50:00,10.63,10.65,10.63,10.63,15800.0,10.63,10.65,10.63,10.63,15800.0
2008-08-08 11:55:00,10.63,10.65,10.63,10.64,13200.0,10.63,10.65,10.63,10.64,13200.0
2008-08-08 12:00:00,10.64,10.65,10.62,10.63,7800.0,10.64,10.65,10.62,10.63,7800.0
2008-08-08 12:05:00,10.63,10.65,10.63,10.65,6400.0,10.63,10.65,10.63,10.65,6400.0
2008-08-08 12:10:00,10.65,10.65,10.62,10.65,305400.0,10.65,10.65,10.62,10.65,305400.0
2008-08-08 12:15:00,10.64,10.65,10.62,10.62,34200.0,10.64,10.65,10.62,10.62,34200.0
2008-08-08 12:20:00,10.63,10.64,10.63,10.63,6000.0,10.63,10.64,10.63,10.63,6000.0
2008-08-08 12:25:00,10.63,10.63,10.62,10.63,6000.0,10.63,10.63,10.62,10.63,6000.0
2008-08-08 12:30:00,10.62,10.63,10.61,10.61,4200.0,10.62,10.63,10.61,10.61,4200.0
2008-08-08 12:35:00,10.61,10.65,10.59,10.64,11800.0,10.61,10.65,10.59,10.64,11800.0
2008-08-08 12:40:00,10.64,10.64,10.62,10.63,65800.0,10.64,10.64,10.62,10.63,65800.0
2008-08-08 12:45:00,10.64,10.65,10.63,10.63,7400.0,10.64,10.65,10.63,10.63,7400.0
2008-08-08 12:50:00,10.63,10.63,10.63,10.63,6200.0,10.63,10.63,10.63,10.63,6200.0
2008-08-08 12:55:00,10.63,10.65,10.63,10.63,8200.0,10.63,10.65,10.63,10.63,8200.0
2008-08-08 13:00:00,10.63,10.65,10.63,10.64,9200.0,10.63,10.65,10.63,10.64,9200.0
2008-08-08 13:05:00,10.65,10.68,10.61,10.61,55400.0,10.65,10.68,10.61,10.61,55400.0
2008-08-08 13:10:00,10.61,10.64,10.61,10.63,5800.0,10.61,10.64,10.61,10.63,5800.0
2008-08-08 13:15:00,10.63,10.63,10.61,10.61,55600.0,10.63,10.63,10.61,10.61,55600.0
2008-08-08 13:20:00,10.62,10.65,10.62,10.64,6800.0,10.62,10.65,10.62,10.64,6800.0
2008-08-08 13:25:00,10.65,10.65,10.64,10.64,67400.0,10.65,10.65,10.64,10.64,67400.0
2008-08-08 13:30:00,10.65,10.71,10.63,10.7,80200.0,10.65,10.71,10.63,10.7,80200.0
2008-08-08 13:35:00,10.7,10.71,10.65,10.7,87000.0,10.7,10.71,10.65,10.7,87000.0
2008-08-08 13:40:00,10.7,10.76,10.7,10.7,58000.0,10.7,10.76,10.7,10.7,58000.0
2008-08-08 13:45:00,10.7,10.71,10.7,10.71,3400.0,10.7,10.71,10.7,10.71,3400.0
2008-08-08 13:50:00,10.71,10.74,10.7,10.7,18800.0,10.71,10.74,10.7,10.7,18800.0
2008-08-08 13:55:00,10.7,10.76,10.7,10.75,16200.0,10.7,10.76,10.7,10.75,16200.0
2008-08-08 14:00:00,10.72,10.74,10.72,10.72,1800.0,10.72,10.74,10.72,10.72,1800.0
2008-08-08 14:05:00,10.72,10.74,10.72,10.72,2000.0,10.72,10.74,10.72,10.72,2000.0
2008-08-08 14:10:00,10.74,10.76,10.72,10.74,2400.0,10.74,10.76,10.72,10.74,2400.0
2008-08-08 14:15:00,10.76,10.78,10.75,10.75,6600.0,10.76,10.78,10.75,10.75,6600.0
2008-08-08 14:20:00,10.76,10.81,10.76,10.78,37200.0,10.76,10.81,10.76,10.78,37200.0
2008-08-08 14:25:00,10.79,10.87,10.76,10.87,24800.0,10.79,10.87,10.76,10.87,24800.0
2008-08-08 14:30:00,10.86,10.93,10.85,10.93,71400.0,10.86,10.93,10.85,10.93,71400.0
2008-08-08 14:35:00,10.93,10.93,10.9,10.92,18600.0,10.93,10.93,10.9,10.92,18600.0
2008-08-08 14:40:00,10.92,10.95,10.92,10.93,13800.0,10.92,10.95,10.92,10.93,13800.0
2008-08-08 14:45:00,10.93,10.99,10.93,10.97,66000.0,10.93,10.99,10.93,10.97,66000.0
2008-08-08 14:50:00,10.96,11.05,10.96,11.02,115400.0,10.96,11.05,10.96,11.02,115400.0
2008-08-08 14:55:00,11.04,11.06,10.99,11.01,51800.0,11.04,11.06,10.99,11.01,51800.0
2008-08-08 15:00:00,11.01,11.1,11.01,11.05,20200.0,11.01,11.1,11.01,11.05,20200.0
2008-08-08 15:05:00,11.05,11.1,11.04,11.08,31000.0,11.05,11.1,11.04,11.08,31000.0
2008-08-08 15:10:00,11.05,11.1,10.99,11.02,34600.0,11.05,11.1,10.99,11.02,34600.0
2008-08-08 15:15:00,11.02,11.03,10.99,10.99,19400.0,11.02,11.03,10.99,10.99,19400.0
2008-08-08 15:20:00,10.99,11.02,10.99,10.99,17000.0,10.99,11.02,10.99,10.99,17000.0
2008-08-08 15:25:00,10.99,11.03,10.99,11.03,35400.0,10.99,11.03,10.99,11.03,35400.0
2008-08-08 15:30:00,11.03,11.09,10.99,11.05,82800.0,11.03,11.09,10.99,11.05,82800.0
2008-08-08 15:35:00,11.05,11.1,11.05,11.09,60800.0,11.05,11.1,11.05,11.09,60800.0
2008-08-08 15:40:00,11.09,11.15,11.08,11.14,166000.0,11.09,11.15,11.08,11.14,166000.0
2008-08-08 15:45:00,11.11,11.12,11.04,11.12,32200.0,11.11,11.12,11.04,11.12,32200.0
2008-08-08 15:50:00,11.12,11.15,11.02,11.06,57800.0,11.12,11.15,11.02,11.06,57800.0
2008-08-08 15:55:00,11.06,11.06,10.99,11.01,25200.0,11.06,11.06,10.99,11.01,25200.0
2008-08-11 09:30:00,11.05,11.05,10.82,10.84,11600.0,11.05,11.05,10.82,10.84,11600.0
2008-08-11 09:35:00,10.82,11.09,10.8,11.0,36800.0,10.82,11.09,10.8,11.0,36800.0
2008-08-11 09:40:00,10.96,11.04,10.88,10.94,47800.0,10.96,11.04,10.88,10.94,47800.0
2008-08-11 09:45:00,10.98,11.0,10.94,10.94,46400.0,10.98,11.0,10.94,10.94,46400.0
2008-08-11 09:50:00,10.95,10.99,10.94,10.99,5400.0,10.95,10.99,10.94,10.99,5400.0
2008-08-11 09:55:00,10.97,10.99,10.95,10.99,5400.0,10.97,10.99,10.95,10.99,5400.0
2008-08-11 10:00:00,11.0,11.04,10.93,11.03,38800.0,11.0,11.04,10.93,11.03,38800.0
2008-08-11 10:05:00,11.03,11.09,11.03,11.06,38400.0,11.03,11.09,11.03,11.06,38400.0
2008-08-11 10:10:00,11.06,11.13,11.06,11.1,7800.0,11.06,11.13,11.06,11.1,7800.0
2008-08-11 10:15:00,11.1,11.1,11.04,11.04,22400.0,11.1,11.1,11.04,11.04,22400.0
2008-08-11 10:20:00,11.04,11.13,11.04,11.08,20600.0,11.04,11.13,11.04,11.08,20600.0
2008-08-11 10:25:00,11.1,11.1,11.08,11.08,3600.0,11.1,11.1,11.08,11.08,3600.0
2008-08-11 10:30:00,11.08,11.15,11.0,11.08,48200.0,11.08,11.15,11.0,11.08,48200.0
2008-08-11 10:35:00,11.08,11.09,10.96,10.96,32800.0,11.08,11.09,10.96,10.96,32800.0
2008-08-11 10:40:00,10.94,11.05,10.94,11.05,13800.0,10.94,11.05,10.94,11.05,13800.0
2008-08-11 10:45:00,11.07,11.15,11.07,11.14,50600.0,11.07,11.15,11.07,11.14,50600.0
2008-08-11 10:50:00,11.14,11.17,11.11,11.14,19200.0,11.14,11.17,11.11,11.14,19200.0
2008-08-11 10:55:00,11.12,11.13,11.12,11.13,1400.0,11.12,11.13,11.12,11.13,1400.0
2008-08-11 11:00:00,11.13,11.13,11.1,11.11,27000.0,11.13,11.13,11.1,11.11,27000.0
2008-08-11 11:05:00,11.11,11.15,11.1,11.15,22000.0,11.11,11.15,11.1,11.15,22000.0
2008-08-11 11:10:00,11.13,11.15,11.13,11.15,1600.0,11.13,11.15,11.13,11.15,1600.0
2008-08-11 11:15:00,11.15,11.19,11.15,11.18,27200.0,11.15,11.19,11.15,11.18,27200.0
2008-08-11 11:20:00,11.18,11.19,11.18,11.19,2600.0,11.18,11.19,11.18,11.19,2600.0
2008-08-11 11:25:00,11.19,11.21,11.17,11.21,19000.0,11.19,11.21,11.17,11.21,19000.0
2008-08-11 11:30:00,11.2,11.2,11.19,11.2,2200.0,11.2,11.2,11.19,11.2,2200.0
2008-08-11 11:35:00,11.2,11.47,11.17,11.38,248400.0,11.2,11.47,11.17,11.38,248400.0
2008-08-11 11:40:00,11.35,11.42,11.28,11.29,83200.0,11.35,11.42,11.28,11.29,83200.0
2008-08-11 11:45:00,11.29,11.37,11.22,11.3,212200.0,11.29,11.37,11.22,11.3,212200.0
2008-08-11 11:50:00,11.27,11.37,11.27,11.35,28600.0,11.27,11.37,11.27,11.35,28600.0
2008-08-11 11:55:00,11.36,11.38,11.3,11.36,30800.0,11.36,11.38,11.3,11.36,30800.0
2008-08-11 12:00:00,11.35,11.38,11.34,11.38,31000.0,11.35,11.38,11.34,11.38,31000.0
2008-08-11 12:05:00,11.37,11.38,11.35,11.36,9600.0,11.37,11.38,11.35,11.36,9600.0
2008-08-11 12:10:00,11.37,11.42,11.36,11.4,16000.0,11.37,11.42,11.36,11.4,16000.0
2008-08-11 12:15:00,11.37,11.4,11.37,11.4,6000.0,11.37,11.4,11.37,11.4,6000.0
2008-08-11 12:20:00,11.4,11.42,11.26,11.33,43400.0,11.4,11.42,11.26,11.33,43400.0
2008-08-11 12:25:00,11.32,11.35,11.26,11.3,14800.0,11.32,11.35,11.26,11.3,14800.0
2008-08-11 12:30:00,11.27,11.29,11.22,11.25,18000.0,11.27,11.29,11.22,11.25,18000.0
2008-08-11 12:35:00,11.25,11.29,11.21,11.23,93600.0,11.25,11.29,11.21,11.23,93600.0
2008-08-11 12:40:00,11.25,11.37,11.24,11.29,55400.0,11.25,11.37,11.24,11.29,55400.0
2008-08-11 12:45:00,11.29,11.31,11.21,11.24,18400.0,11.29,11.31,11.21,11.24,18400.0
2008-08-11 12:50:00,11.24,11.36,11.22,11.23,55800.0,11.24,11.36,11.22,11.23,55800.0
2008-08-11 12:55:00,11.24,11.33,11.24,11.29,13600.0,11.24,11.33,11.24,11.29,13600.0
2008-08-11 13:00:00,11.27,11.29,11.21,11.24,14800.0,11.27,11.29,11.21,11.24,14800.0
2008-08-11 13:05:00,11.22,11.26,11.21,11.24,4200.0,11.22,11.26,11.21,11.24,4200.0
2008-08-11 13:10:00,11.26,11.36,11.22,11.31,160400.0,11.26,11.36,11.22,11.31,160400.0
2008-08-11 13:15:00,11.33,11.37,11.28,11.32,17800.0,11.33,11.37,11.28,11.32,17800.0
2008-08-11 13:20:00,11.33,11.35,11.24,11.32,29800.0,11.33,11.35,11.24,11.32,29800.0
2008-08-11 13:25:00,11.35,11.38,11.3,11.33,26800.0,11.35,11.38,11.3,11.33,26800.0
2008-08-11 13:30:00,11.34,11.4,11.33,11.34,8200.0,11.34,11.4,11.33,11.34,8200.0
2008-08-11 13:35:00,11.36,11.4,11.35,11.38,96600.0,11.36,11.4,11.35,11.38,96600.0
2008-08-11 13:40:00,11.37,11.4,11.37,11.4,8600.0,11.37,11.4,11.37,11.4,8600.0
2008-08-11 13:45:00,11.38,11.41,11.38,11.39,2000.0,11.38,11.41,11.38,11.39,2000.0
2008-08-11 13:50:00,11.42,11.43,11.34,11.4,25600.0,11.42,11.43,11.34,11.4,25600.0
2008-08-11 13:55:00,11.4,11.42,11.34,11.38,13200.0,11.4,11.42,11.34,11.38,13200.0
2008-08-11 14:00:00,11.38,11.38,11.31,11.35,25200.0,11.38,11.38,11.31,11.35,25200.0
2008-08-11 14:05:00,11.35,11.4,11.35,11.4,17000.0,11.35,11.4,11.35,11.4,17000.0
2008-08-11 14:10:00,11.4,11.4,11.26,11.35,21400.0,11.4,11.4,11.26,11.35,21400.0
2008-08-11 14:15:00,11.37,11.37,11.26,11.31,26600.0,11.37,11.37,11.26,11.31,26600.0
2008-08-11 14:20:00,11.31,11.4,11.26,11.33,31000.0,11.31,11.4,11.26,11.33,31000.0
2008-08-11 14:25:00,11.3,11.31,11.22,11.31,31000.0,11.3,11.31,11.22,11.31,31000.0
2008-08-11 14:30:00,11.29,11.31,11.27,11.29,3000.0,11.29,11.31,11.27,11.29,3000.0
2008-08-11 14:35:00,11.27,11.27,11.21,11.21,7400.0,11.27,11.27,11.21,11.21,7400.0
2008-08-11 14:40:00,11.24,11.24,11.22,11.22,1800.0,11.24,11.24,11.22,11.22,1800.0
2008-08-11 14:45:00,11.21,11.24,11.21,11.21,4600.0,11.21,11.24,11.21,11.21,4600.0
2008-08-11 14:50:00,11.22,11.26,11.21,11.25,15600.0,11.22,11.26,11.21,11.25,15600.0
2008-08-11 14:55:00,11.25,11.32,11.25,11.29,8000.0,11.25,11.32,11.25,11.29,8000.0
2008-08-11 15:00:00,11.27,11.38,11.27,11.38,8000.0,11.27,11.38,11.27,11.38,8000.0
2008-08-11 15:05:00,11.36,11.42,11.36,11.4,31800.0,11.36,11.42,11.36,11.4,31800.0
2008-08-11 15:10:00,11.38,11.38,11.25,11.25,13600.0,11.38,11.38,11.25,11.25,13600.0
2008-08-11 15:15:00,11.27,11.38,11.25,11.25,32200.0,11.27,11.38,11.25,11.25,32200.0
2008-08-11 15:20:00,11.25,11.35,11.24,11.26,40000.0,11.25,11.35,11.24,11.26,40000.0
2008-08-11 15:25:00,11.26,11.3,11.25,11.3,13600.0,11.26,11.3,11.25,11.3,13600.0
2008-08-11 15:30:00,11.3,11.3,11.25,11.27,33800.0,11.3,11.3,11.25,11.27,33800.0
2008-08-11 15:35:00,11.27,11.28,11.22,11.27,28400.0,11.27,11.28,11.22,11.27,28400.0
2008-08-11 15:40:00,11.27,11.3,11.24,11.27,16800.0,11.27,11.3,11.24,11.27,16800.0
2008-08-11 15:45:00,11.27,11.35,11.21,11.35,40600.0,11.27,11.35,11.21,11.35,40600.0
2008-08-11 15:50:00,11.35,11.38,11.28,11.31,61200.0,11.35,11.38,11.28,11.31,61200.0
2008-08-11 15:55:00,11.31,11.37,11.3,11.35,37400.0,11.31,11.37,11.3,11.35,37400.0
2008-08-12 09:30:00,11.35,11.4,11.21,11.22,22200.0,11.35,11.4,11.21,11.22,22200.0
2008-08-12 09:35:00,11.22,11.36,11.22,11.24,10800.0,11.22,11.36,11.22,11.24,10800.0
2008-08-12 09:40:00,11.28,11.38,11.25,11.35,32000.0,11.28,11.38,11.25,11.35,32000.0
2008-08-12 09:45:00,11.35,11.44,11.31,11.31,51200.0,11.35,11.44,11.31,11.31,51200.0
2008-08-12 09:50:00,11.22,11.4,11.13,11.38,12400.0,11.22,11.4,11.13,11.38,12400.0
2008-08-12 09:55:00,11.37,11.44,11.35,11.4,29200.0,11.37,11.44,11.35,11.4,29200.0
2008-08-12 10:00:00,11.43,11.44,11.31,11.38,24800.0,11.43,11.44,11.31,11.38,24800.0
2008-08-12 10:05:00,11.38,11.45,11.25,11.35,29400.0,11.38,11.45,11.25,11.35,29400.0
2008-08-12 10:10:00,11.33,11.41,11.31,11.39,15600.0,11.33,11.41,11.31,11.39,15600.0
2008-08-12 10:15:00,11.37,11.42,11.36,11.36,4800.0,11.37,11.42,11.36,11.36,4800.0
2008-08-12 10:20:00,11.38,11.42,11.25,11.27,12000.0,11.38,11.42,11.25,11.27,12000.0
2008-08-12 10:25:00,11.27,11.27,11.21,11.21,12800.0,11.27,11.27,11.21,11.21,12800.0
2008-08-12 10:30:00,11.21,11.27,11.19,11.22,14400.0,11.21,11.27,11.19,11.22,14400.0
2008-08-12 10:35:00,11.22,11.24,11.21,11.23,4600.0,11.22,11.24,11.21,11.23,4600.0
2008-08-12 10:40:00,11.22,11.3,11.21,11.28,5600.0,11.22,11.3,11.21,11.28,5600.0
2008-08-12 10:45:00,11.28,11.29,11.22,11.24,7200.0,11.28,11.29,11.22,11.24,7200.0
2008-08-12 10:50:00,11.22,11.24,11.21,11.22,3800.0,11.22,11.24,11.21,11.22,3800.0
2008-08-12 10:55:00,11.22,11.22,11.21,11.22,7800.0,11.22,11.22,11.21,11.22,7800.0
2008-08-12 11:00:00,11.21,11.24,11.18,11.18,26400.0,11.21,11.24,11.18,11.18,26400.0
2008-08-12 11:05:00,11.17,11.28,11.17,11.24,10400.0,11.17,11.28,11.17,11.24,10400.0
2008-08-12 11:10:00,11.24,11.26,11.2,11.21,18200.0,11.24,11.26,11.2,11.21,18200.0
2008-08-12 11:15:00,11.22,11.43,11.22,11.37,32200.0,11.22,11.43,11.22,11.37,32200.0
2008-08-12 11:20:00,11.35,11.37,11.32,11.36,36800.0,11.35,11.37,11.32,11.36,36800.0
2008-08-12 11:25:00,11.36,11.38,11.35,11.37,19400.0,11.36,11.38,11.35,11.37,19400.0
2008-08-12 11:30:00,11.38,11.42,11.35,11.35,12800.0,11.38,11.42,11.35,11.35,12800.0
2008-08-12 11:35:00,11.36,11.37,11.33,11.36,10400.0,11.36,11.37,11.33,11.36,10400.0
2008-08-12 11:40:00,11.36,11.4,11.35,11.39,11800.0,11.36,11.4,11.35,11.39,11800.0
2008-08-12 11:45:00,11.36,11.37,11.34,11.36,5200.0,11.36,11.37,11.34,11.36,5200.0
2008-08-12 11:50:00,11.36,11.36,11.33,11.33,23200.0,11.36,11.36,11.33,11.33,23200.0
2008-08-12 11:55:00,11.33,11.35,11.33,11.33,5600.0,11.33,11.35,11.33,11.33,5600.0
2008-08-12 12:00:00,11.33,11.37,11.33,11.34,15400.0,11.33,11.37,11.33,11.34,15400.0
2008-08-12 12:05:00,11.34,11.37,11.34,11.35,36200.0,11.34,11.37,11.34,11.35,36200.0
2008-08-12 12:10:00,11.35,11.35,11.34,11.34,5200.0,11.35,11.35,11.34,11.34,5200.0
2008-08-12 12:15:00,11.34,11.38,11.33,11.35,10800.0,11.34,11.38,11.33,11.35,10800.0
2008-08-12 12:20:00,11.35,11.38,11.34,11.35,13400.0,11.35,11.38,11.34,11.35,13400.0
2008-08-12 12:25:00,11.34,11.34,11.34,11.34,4400.0,11.34,11.34,11.34,11.34,4400.0
2008-08-12 12:30:00,11.35,11.35,11.34,11.34,6400.0,11.35,11.35,11.34,11.34,6400.0
2008-08-12 12:35:00,11.34,11.38,11.34,11.35,16800.0,11.34,11.38,11.34,11.35,16800.0
2008-08-12 12:40:00,11.34,11.35,11.34,11.35,4400.0,11.34,11.35,11.34,11.35,4400.0
2008-08-12 12:45:00,11.35,11.36,11.34,11.35,9800.0,11.35,11.36,11.34,11.35,9800.0
2008-08-12 12:50:00,11.35,11.35,11.35,11.35,5200.0,11.35,11.35,11.35,11.35,5200.0
2008-08-12 12:55:00,11.35,11.35,11.35,11.35,5800.0,11.35,11.35,11.35,11.35,5800.0
2008-08-12 13:00:00,11.35,11.35,11.33,11.34,10000.0,11.35,11.35,11.33,11.34,10000.0
2008-08-12 13:05:00,11.34,11.35,11.34,11.35,8000.0,11.34,11.35,11.34,11.35,8000.0
2008-08-12 13:10:00,11.35,11.35,11.33,11.34,4800.0,11.35,11.35,11.33,11.34,4800.0
2008-08-12 13:15:00,11.34,11.35,11.33,11.34,11400.0,11.34,11.35,11.33,11.34,11400.0
2008-08-12 13:20:00,11.33,11.33,11.31,11.31,3800.0,11.33,11.33,11.31,11.31,3800.0
2008-08-12 13:25:00,11.31,11.33,11.31,11.32,12000.0,11.31,11.33,11.31,11.32,12000.0
2008-08-12 13:30:00,11.31,11.32,11.26,11.26,36600.0,11.31,11.32,11.26,11.26,36600.0
2008-08-12 13:35:00,11.26,11.27,11.2,11.22,25800.0,11.26,11.27,11.2,11.22,25800.0
2008-08-12 13:40:00,11.24,11.26,11.21,11.22,7000.0,11.24,11.26,11.21,11.22,7000.0
2008-08-12 13:45:00,11.24,11.25,11.21,11.21,13400.0,11.24,11.25,11.21,11.21,13400.0
2008-08-12 13:50:00,11.22,11.22,11.2,11.21,15000.0,11.22,11.22,11.2,11.21,15000.0
2008-08-12 13:55:00,11.21,11.21,11.16,11.16,7800.0,11.21,11.21,11.16,11.16,7800.0
2008-08-12 14:00:00,11.16,11.18,11.13,11.14,13000.0,11.16,11.18,11.13,11.14,13000.0
2008-08-12 14:05:00,11.15,11.22,11.03,11.04,26600.0,11.15,11.22,11.03,11.04,26600.0
2008-08-12 14:10:00,11.03,11.13,11.03,11.11,13800.0,11.03,11.13,11.03,11.11,13800.0
2008-08-12 14:15:00,11.11,11.11,11.02,11.06,14000.0,11.11,11.11,11.02,11.06,14000.0
2008-08-12 14:20:00,11.05,11.1,11.04,11.09,5600.0,11.05,11.1,11.04,11.09,5600.0
2008-08-12 14:25:00,11.1,11.18,11.05,11.08,12000.0,11.1,11.18,11.05,11.08,12000.0
2008-08-12 14:30:00,11.08,11.1,11.04,11.08,9800.0,11.08,11.1,11.04,11.08,9800.0
2008-08-12 14:35:00,11.08,11.09,11.07,11.08,3800.0,11.08,11.09,11.07,11.08,3800.0
2008-08-12 14:40:00,11.06,11.08,11.05,11.08,16800.0,11.06,11.08,11.05,11.08,16800.0
2008-08-12 14:45:00,11.05,11.1,11.04,11.06,28400.0,11.05,11.1,11.04,11.06,28400.0
2008-08-12 14:50:00,11.06,11.13,11.06,11.12,22000.0,11.06,11.13,11.06,11.12,22000.0
2008-08-12 14:55:00,11.1,11.12,11.08,11.09,10200.0,11.1,11.12,11.08,11.09,10200.0
2008-08-12 15:00:00,11.08,11.08,10.96,10.97,13000.0,11.08,11.08,10.96,10.97,13000.0
2008-08-12 15:05:00,10.96,10.96,10.88,10.88,32000.0,10.96,10.96,10.88,10.88,32000.0
2008-08-12 15:10:00,10.88,10.88,10.75,10.77,65400.0,10.88,10.88,10.75,10.77,65400.0
2008-08-12 15:15:00,10.78,10.84,10.74,10.83,22600.0,10.78,10.84,10.74,10.83,22600.0
2008-08-12 15:20:00,10.81,10.81,10.71,10.79,12800.0,10.81,10.81,10.71,10.79,12800.0
2008-08-12 15:25:00,10.77,10.8,10.71,10.77,16000.0,10.77,10.8,10.71,10.77,16000.0
2008-08-12 15:30:00,10.74,10.77,10.71,10.72,19600.0,10.74,10.77,10.71,10.72,19600.0
2008-08-12 15:35:00,10.72,10.77,10.63,10.69,46000.0,10.72,10.77,10.63,10.69,46000.0
2008-08-12 15:40:00,10.67,10.81,10.67,10.79,18000.0,10.67,10.81,10.67,10.79,18000.0
2008-08-12 15:45:00,10.78,10.79,10.72,10.73,21600.0,10.78,10.79,10.72,10.73,21600.0
2008-08-12 15:50:00,10.72,10.78,10.69,10.75,34600.0,10.72,10.78,10.69,10.75,34600.0
2008-08-12 15:55:00,10.74,10.76,10.67,10.76,69800.0,10.74,10.76,10.67,10.76,69800.0
2008-08-13 09:30:00,10.62,10.88,10.53,10.54,10200.0,10.62,10.88,10.53,10.54,10200.0
2008-08-13 09:35:00,10.54,10.69,10.54,10.55,8800.0,10.54,10.69,10.54,10.55,8800.0
2008-08-13 09:40:00,10.56,10.56,10.42,10.44,18400.0,10.56,10.56,10.42,10.44,18400.0
2008-08-13 09:45:00,10.44,10.47,10.43,10.44,4400.0,10.44,10.47,10.43,10.44,4400.0
2008-08-13 09:50:00,10.45,10.47,10.42,10.44,4200.0,10.45,10.47,10.42,10.44,4200.0
2008-08-13 09:55:00,10.43,10.5,10.43,10.46,9800.0,10.43,10.5,10.43,10.46,9800.0
2008-08-13 10:00:00,10.46,10.46,10.38,10.38,17000.0,10.46,10.46,10.38,10.38,17000.0
2008-08-13 10:05:00,10.38,10.39,10.33,10.34,17000.0,10.38,10.39,10.33,10.34,17000.0
2008-08-13 10:10:00,10.34,10.4,10.3,10.4,21400.0,10.34,10.4,10.3,10.4,21400.0
2008-08-13 10:15:00,10.4,10.4,10.28,10.31,11000.0,10.4,10.4,10.28,10.31,11000.0
2008-08-13 10:20:00,10.31,10.36,10.31,10.34,7400.0,10.31,10.36,10.31,10.34,7400.0
2008-08-13 10:25:00,10.31,10.36,10.31,10.33,5800.0,10.31,10.36,10.31,10.33,5800.0
2008-08-13 10:30:00,10.33,10.38,10.28,10.34,22800.0,10.33,10.38,10.28,10.34,22800.0
2008-08-13 10:35:00,10.34,10.38,10.31,10.31,30400.0,10.34,10.38,10.31,10.31,30400.0
2008-08-13 10:40:00,10.3,10.34,10.3,10.34,6000.0,10.3,10.34,10.3,10.34,6000.0
2008-08-13 10:45:00,10.31,10.34,10.31,10.34,5000.0,10.31,10.34,10.31,10.34,5000.0
2008-08-13 10:50:00,10.32,10.36,10.29,10.29,19600.0,10.32,10.36,10.29,10.29,19600.0
2008-08-13 10:55:00,10.31,10.35,10.31,10.35,9800.0,10.31,10.35,10.31,10.35,9800.0
2008-08-13 11:00:00,10.33,10.35,10.31,10.31,8800.0,10.33,10.35,10.31,10.31,8800.0
2008-08-13 11:05:00,10.31,10.34,10.31,10.32,5400.0,10.31,10.34,10.31,10.32,5400.0
2008-08-13 11:10:00,10.32,10.33,10.31,10.31,27000.0,10.32,10.33,10.31,10.31,27000.0
2008-08-13 11:15:00,10.32,10.35,10.31,10.32,117400.0,10.32,10.35,10.31,10.32,117400.0
2008-08-13 11:20:00,10.31,10.35,10.3,10.3,12800.0,10.31,10.35,10.3,10.3,12800.0
2008-08-13 11:25:00,10.31,10.32,10.31,10.32,22000.0,10.31,10.32,10.31,10.32,22000.0
2008-08-13 11:30:00,10.31,10.31,10.3,10.3,6000.0,10.31,10.31,10.3,10.3,6000.0
2008-08-13 11:35:00,10.3,10.31,10.25,10.3,19000.0,10.3,10.31,10.25,10.3,19000.0
2008-08-13 11:40:00,10.31,10.32,10.29,10.29,3600.0,10.31,10.32,10.29,10.29,3600.0
2008-08-13 11:45:00,10.31,10.32,10.3,10.32,1200.0,10.31,10.32,10.3,10.32,1200.0
2008-08-13 11:50:00,10.32,10.32,10.3,10.31,2000.0,10.32,10.32,10.3,10.31,2000.0
2008-08-13 11:55:00,10.31,10.31,10.26,10.27,13400.0,10.31,10.31,10.26,10.27,13400.0
2008-08-13 12:00:00,10.25,10.29,10.25,10.28,6600.0,10.25,10.29,10.25,10.28,6600.0
2008-08-13 12:05:00,10.28,10.34,10.26,10.26,18400.0,10.28,10.34,10.26,10.26,18400.0
2008-08-13 12:10:00,10.27,10.27,10.23,10.23,20000.0,10.27,10.27,10.23,10.23,20000.0
2008-08-13 12:15:00,10.23,10.25,10.23,10.25,4800.0,10.23,10.25,10.23,10.25,4800.0
2008-08-13 12:20:00,10.24,10.27,10.24,10.25,3600.0,10.24,10.27,10.24,10.25,3600.0
2008-08-13 12:25:00,10.26,10.27,10.25,10.26,2000.0,10.26,10.27,10.25,10.26,2000.0
2008-08-13 12:30:00,10.26,10.43,10.26,10.38,24800.0,10.26,10.43,10.26,10.38,24800.0
2008-08-13 12:35:00,10.4,10.42,10.35,10.37,95000.0,10.4,10.42,10.35,10.37,95000.0
2008-08-13 12:40:00,10.39,10.49,10.37,10.47,6200.0,10.39,10.49,10.37,10.47,6200.0
2008-08-13 12:45:00,10.47,10.47,10.42,10.46,9400.0,10.47,10.47,10.42,10.46,9400.0
2008-08-13 12:50:00,10.49,10.53,10.44,10.47,10000.0,10.49,10.53,10.44,10.47,10000.0
2008-08-13 12:55:00,10.49,10.52,10.47,10.47,25200.0,10.49,10.52,10.47,10.47,25200.0
2008-08-13 13:00:00,10.47,10.47,10.39,10.47,15000.0,10.47,10.47,10.39,10.47,15000.0
2008-08-13 13:05:00,10.49,10.52,10.4,10.45,14600.0,10.49,10.52,10.4,10.45,14600.0
2008-08-13 13:10:00,10.44,10.47,10.44,10.46,3000.0,10.44,10.47,10.44,10.46,3000.0
2008-08-13 13:15:00,10.46,10.47,10.42,10.42,6400.0,10.46,10.47,10.42,10.42,6400.0
2008-08-13 13:20:00,10.42,10.49,10.41,10.47,11400.0,10.42,10.49,10.41,10.47,11400.0
2008-08-13 13:25:00,10.47,10.5,10.43,10.47,34400.0,10.47,10.5,10.43,10.47,34400.0
2008-08-13 13:30:00,10.47,10.55,10.47,10.52,25200.0,10.47,10.55,10.47,10.52,25200.0
2008-08-13 13:35:00,10.49,10.49,10.44,10.47,9000.0,10.49,10.49,10.44,10.47,9000.0
2008-08-13 13:40:00,10.49,10.56,10.44,10.46,16600.0,10.49,10.56,10.44,10.46,16600.0
2008-08-13 13:45:00,10.47,10.49,10.44,10.45,15600.0,10.47,10.49,10.44,10.45,15600.0
2008-08-13 13:50:00,10.45,10.47,10.4,10.46,5600.0,10.45,10.47,10.4,10.46,5600.0
2008-08-13 13:55:00,10.49,10.56,10.49,10.54,10200.0,10.49,10.56,10.49,10.54,10200.0
2008-08-13 14:00:00,10.54,10.55,10.54,10.55,6800.0,10.54,10.55,10.54,10.55,6800.0
2008-08-13 14:05:00,10.56,10.56,10.55,10.56,28000.0,10.56,10.56,10.55,10.56,28000.0
2008-08-13 14:10:00,10.56,10.56,10.54,10.55,59800.0,10.56,10.56,10.54,10.55,59800.0
2008-08-13 14:15:00,10.54,10.59,10.54,10.57,17800.0,10.54,10.59,10.54,10.57,17800.0
2008-08-13 14:20:00,10.59,10.61,10.56,10.57,12200.0,10.59,10.61,10.56,10.57,12200.0
2008-08-13 14:25:00,10.58,10.6,10.58,10.58,2400.0,10.58,10.6,10.58,10.58,2400.0
2008-08-13 14:30:00,10.58,10.58,10.51,10.51,12200.0,10.58,10.58,10.51,10.51,12200.0
2008-08-13 14:35:00,10.52,10.59,10.52,10.53,18600.0,10.52,10.59,10.52,10.53,18600.0
2008-08-13 14:40:00,10.53,10.61,10.53,10.59,10200.0,10.53,10.61,10.53,10.59,10200.0
2008-08-13 14:45:00,10.61,10.61,10.52,10.52,22000.0,10.61,10.61,10.52,10.52,22000.0
2008-08-13 14:50:00,10.53,10.54,10.5,10.5,6000.0,10.53,10.54,10.5,10.5,6000.0
2008-08-13 14:55:00,10.48,10.59,10.48,10.59,14400.0,10.48,10.59,10.48,10.59,14400.0
2008-08-13 15:00:00,10.58,10.6,10.55,10.55,16000.0,10.58,10.6,10.55,10.55,16000.0
2008-08-13 15:05:00,10.55,10.56,10.55,10.56,3200.0,10.55,10.56,10.55,10.56,3200.0
2008-08-13 15:10:00,10.56,10.61,10.56,10.61,7400.0,10.56,10.61,10.56,10.61,7400.0
2008-08-13 15:15:00,10.61,10.62,10.54,10.54,13400.0,10.61,10.62,10.54,10.54,13400.0
2008-08-13 15:20:00,10.54,10.57,10.53,10.57,6400.0,10.54,10.57,10.53,10.57,6400.0
2008-08-13 15:25:00,10.57,10.61,10.55,10.61,11200.0,10.57,10.61,10.55,10.61,11200.0
2008-08-13 15:30:00,10.61,10.61,10.47,10.5,17800.0,10.61,10.61,10.47,10.5,17800.0
2008-08-13 15:35:00,10.5,10.56,10.49,10.51,15400.0,10.5,10.56,10.49,10.51,15400.0
2008-08-13 15:40:00,10.51,10.53,10.49,10.53,9200.0,10.51,10.53,10.49,10.53,9200.0
2008-08-13 15:45:00,10.53,10.6,10.53,10.58,27600.0,10.53,10.6,10.53,10.58,27600.0
2008-08-13 15:50:00,10.59,10.63,10.58,10.59,29800.0,10.59,10.63,10.58,10.59,29800.0
2008-08-13 15:55:00,10.6,10.61,10.53,10.57,65400.0,10.6,10.61,10.53,10.57,65400.0
2008-08-14 09:30:00,10.63,10.74,10.52,10.54,15000.0,10.63,10.74,10.52,10.54,15000.0
2008-08-14 09:35:00,10.59,10.71,10.54,10.63,9800.0,10.59,10.71,10.54,10.63,9800.0
2008-08-14 09:40:00,10.7,10.75,10.61,10.61,22800.0,10.7,10.75,10.61,10.61,22800.0
2008-08-14 09:45:00,10.61,10.69,10.59,10.67,5400.0,10.61,10.69,10.59,10.67,5400.0
2008-08-14 09:50:00,10.66,10.68,10.65,10.65,8800.0,10.66,10.68,10.65,10.65,8800.0
2008-08-14 09:55:00,10.66,10.75,10.47,10.67,55000.0,10.66,10.75,10.47,10.67,55000.0
2008-08-14 10:00:00,10.7,10.75,10.63,10.63,13800.0,10.7,10.75,10.63,10.63,13800.0
2008-08-14 10:05:00,10.64,10.74,10.63,10.71,13600.0,10.64,10.74,10.63,10.71,13600.0
2008-08-14 10:10:00,10.69,10.94,10.62,10.77,50800.0,10.69,10.94,10.62,10.77,50800.0
2008-08-14 10:15:00,10.8,11.25,10.71,11.15,458800.0,10.8,11.25,10.71,11.15,458800.0
2008-08-14 10:20:00,11.15,11.17,10.88,10.97,161400.0,11.15,11.17,10.88,10.97,161400.0
2008-08-14 10:25:00,10.97,11.1,10.88,11.02,144600.0,10.97,11.1,10.88,11.02,144600.0
2008-08-14 10:30:00,11.02,11.07,10.96,11.01,52400.0,11.02,11.07,10.96,11.01,52400.0
2008-08-14 10:35:00,11.01,11.09,11.0,11.01,51400.0,11.01,11.09,11.0,11.01,51400.0
2008-08-14 10:40:00,11.06,11.2,11.05,11.2,86000.0,11.06,11.2,11.05,11.2,86000.0
2008-08-14 10:45:00,11.21,11.25,11.02,11.08,94400.0,11.21,11.25,11.02,11.08,94400.0
2008-08-14 10:50:00,11.09,11.12,11.04,11.04,20400.0,11.09,11.12,11.04,11.04,20400.0
2008-08-14 10:55:00,11.05,11.08,11.04,11.06,32200.0,11.05,11.08,11.04,11.06,32200.0
2008-08-14 11:00:00,11.06,11.16,11.06,11.15,17600.0,11.06,11.16,11.06,11.15,17600.0
2008-08-14 11:05:00,11.15,11.2,11.13,11.18,10800.0,11.15,11.2,11.13,11.18,10800.0
2008-08-14 11:10:00,11.19,11.24,11.08,11.1,50000.0,11.19,11.24,11.08,11.1,50000.0
2008-08-14 11:15:00,11.1,11.15,11.05,11.15,20000.0,11.1,11.15,11.05,11.15,20000.0
2008-08-14 11:20:00,11.15,11.15,11.1,11.1,2800.0,11.15,11.15,11.1,11.1,2800.0
2008-08-14 11:25:00,11.1,11.1,10.99,11.06,28600.0,11.1,11.1,10.99,11.06,28600.0
2008-08-14 11:30:00,11.05,11.08,11.05,11.08,5600.0,11.05,11.08,11.05,11.08,5600.0
2008-08-14 11:35:00,11.08,11.09,11.07,11.08,1000.0,11.08,11.09,11.07,11.08,1000.0
2008-08-14 11:40:00,11.09,11.15,11.05,11.11,19200.0,11.09,11.15,11.05,11.11,19200.0
2008-08-14 11:45:00,11.11,11.11,11.05,11.1,6400.0,11.11,11.11,11.05,11.1,6400.0
2008-08-14 11:50:00,11.1,11.12,11.07,11.11,13600.0,11.1,11.12,11.07,11.11,13600.0
2008-08-14 11:55:00,11.1,11.12,11.09,11.1,4000.0,11.1,11.12,11.09,11.1,4000.0
2008-08-14 12:00:00,11.13,11.13,11.11,11.11,1000.0,11.13,11.13,11.11,11.11,1000.0
2008-08-14 12:05:00,11.11,11.13,11.05,11.06,17200.0,11.11,11.13,11.05,11.06,17200.0
2008-08-14 12:10:00,11.05,11.11,11.05,11.08,11400.0,11.05,11.11,11.05,11.08,11400.0
2008-08-14 12:15:00,11.09,11.09,10.94,11.06,45400.0,11.09,11.09,10.94,11.06,45400.0
2008-08-14 12:20:00,11.06,11.06,11.03,11.05,11800.0,11.06,11.06,11.03,11.05,11800.0
2008-08-14 12:25:00,11.05,11.06,11.03,11.03,6600.0,11.05,11.06,11.03,11.03,6600.0
2008-08-14 12:30:00,11.05,11.08,11.04,11.06,10800.0,11.05,11.08,11.04,11.06,10800.0
2008-08-14 12:35:00,11.06,11.15,11.06,11.12,10000.0,11.06,11.15,11.06,11.12,10000.0
2008-08-14 12:40:00,11.12,11.17,11.11,11.16,27000.0,11.12,11.17,11.11,11.16,27000.0
2008-08-14 12:45:00,11.16,11.18,11.13,11.15,6200.0,11.16,11.18,11.13,11.15,6200.0
2008-08-14 12:50:00,11.14,11.15,11.14,11.15,1400.0,11.14,11.15,11.14,11.15,1400.0
2008-08-14 12:55:00,11.13,11.13,11.06,11.06,11600.0,11.13,11.13,11.06,11.06,11600.0
2008-08-14 13:00:00,11.05,11.06,11.05,11.05,4200.0,11.05,11.06,11.05,11.05,4200.0
2008-08-14 13:05:00,11.06,11.06,11.05,11.06,3400.0,11.06,11.06,11.05,11.06,3400.0
2008-08-14 13:10:00,11.06,11.13,11.05,11.05,9200.0,11.06,11.13,11.05,11.05,9200.0
2008-08-14 13:15:00,11.03,11.12,11.03,11.1,11000.0,11.03,11.12,11.03,11.1,11000.0
2008-08-14 13:20:00,11.1,11.11,11.1,11.1,4800.0,11.1,11.11,11.1,11.1,4800.0
2008-08-14 13:25:00,11.11,11.13,11.1,11.13,4600.0,11.11,11.13,11.1,11.13,4600.0
2008-08-14 13:30:00,11.13,11.19,11.13,11.19,44200.0,11.13,11.19,11.13,11.19,44200.0
2008-08-14 13:35:00,11.19,11.19,11.14,11.18,9800.0,11.19,11.19,11.14,11.18,9800.0
2008-08-14 13:40:00,11.19,11.2,11.17,11.2,17400.0,11.19,11.2,11.17,11.2,17400.0
2008-08-14 13:45:00,11.2,11.2,11.18,11.18,15400.0,11.2,11.2,11.18,11.18,15400.0
2008-08-14 13:50:00,11.18,11.3,11.18,11.3,58600.0,11.18,11.3,11.18,11.3,58600.0
2008-08-14 13:55:00,11.26,11.27,11.24,11.25,6600.0,11.26,11.27,11.24,11.25,6600.0
2008-08-14 14:00:00,11.22,11.25,11.2,11.25,8200.0,11.22,11.25,11.2,11.25,8200.0
2008-08-14 14:05:00,11.25,11.29,11.19,11.2,46200.0,11.25,11.29,11.19,11.2,46200.0
2008-08-14 14:10:00,11.22,11.26,11.22,11.23,7800.0,11.22,11.26,11.22,11.23,7800.0
2008-08-14 14:15:00,11.22,11.26,11.22,11.26,12400.0,11.22,11.26,11.22,11.26,12400.0
2008-08-14 14:20:00,11.26,11.3,11.24,11.28,33000.0,11.26,11.3,11.24,11.28,33000.0
2008-08-14 14:25:00,11.26,11.27,11.24,11.25,14800.0,11.26,11.27,11.24,11.25,14800.0
2008-08-14 14:30:00,11.24,11.26,11.23,11.25,12800.0,11.24,11.26,11.23,11.25,12800.0
2008-08-14 14:35:00,11.25,11.26,11.24,11.24,6600.0,11.25,11.26,11.24,11.24,6600.0
2008-08-14 14:40:00,11.25,11.26,11.18,11.24,28600.0,11.25,11.26,11.18,11.24,28600.0
2008-08-14 14:45:00,11.24,11.24,11.21,11.24,21000.0,11.24,11.24,11.21,11.24,21000.0
2008-08-14 14:50:00,11.21,11.25,11.17,11.24,25000.0,11.21,11.25,11.17,11.24,25000.0
2008-08-14 14:55:00,11.24,11.3,11.23,11.28,37000.0,11.24,11.3,11.23,11.28,37000.0
2008-08-14 15:00:00,11.28,11.28,11.1,11.17,44000.0,11.28,11.28,11.1,11.17,44000.0
2008-08-14 15:05:00,11.19,11.22,11.17,11.17,4600.0,11.19,11.22,11.17,11.17,4600.0
2008-08-14 15:10:00,11.17,11.18,11.13,11.15,9400.0,11.17,11.18,11.13,11.15,9400.0
2008-08-14 15:15:00,11.13,11.21,11.13,11.17,8400.0,11.13,11.21,11.13,11.17,8400.0
2008-08-14 15:20:00,11.17,11.19,11.1,11.15,61600.0,11.17,11.19,11.1,11.15,61600.0
2008-08-14 15:25:00,11.15,11.15,11.07,11.1,55200.0,11.15,11.15,11.07,11.1,55200.0
2008-08-14 15:30:00,11.13,11.13,11.08,11.08,42000.0,11.13,11.13,11.08,11.08,42000.0
2008-08-14 15:35:00,11.06,11.13,11.05,11.08,34200.0,11.06,11.13,11.05,11.08,34200.0
2008-08-14 15:40:00,11.09,11.13,11.04,11.06,35800.0,11.09,11.13,11.04,11.06,35800.0
2008-08-14 15:45:00,11.08,11.14,11.02,11.02,151400.0,11.08,11.14,11.02,11.02,151400.0
2008-08-14 15:50:00,11.03,11.12,11.03,11.1,69000.0,11.03,11.12,11.03,11.1,69000.0
2008-08-14 15:55:00,11.09,11.2,11.09,11.19,131800.0,11.09,11.2,11.09,11.19,131800.0
2008-08-15 09:30:00,11.24,11.24,10.96,11.05,49000.0,11.24,11.24,10.96,11.05,49000.0
2008-08-15 09:35:00,11.05,11.22,11.05,11.14,33200.0,11.05,11.22,11.05,11.14,33200.0
2008-08-15 09:40:00,11.13,11.24,11.1,11.2,22400.0,11.13,11.24,11.1,11.2,22400.0
2008-08-15 09:45:00,11.2,11.22,11.13,11.22,9400.0,11.2,11.22,11.13,11.22,9400.0
2008-08-15 09:50:00,11.2,11.2,11.12,11.13,5200.0,11.2,11.2,11.12,11.13,5200.0
2008-08-15 09:55:00,11.14,11.21,11.12,11.19,10400.0,11.14,11.21,11.12,11.19,10400.0
2008-08-15 10:00:00,11.21,11.24,11.13,11.13,6200.0,11.21,11.24,11.13,11.13,6200.0
2008-08-15 10:05:00,11.18,11.18,11.06,11.06,3000.0,11.18,11.18,11.06,11.06,3000.0
2008-08-15 10:10:00,11.05,11.18,11.05,11.15,5000.0,11.05,11.18,11.05,11.15,5000.0
2008-08-15 10:15:00,11.15,11.19,11.11,11.13,68000.0,11.15,11.19,11.11,11.13,68000.0
2008-08-15 10:20:00,11.13,11.13,11.02,11.05,9200.0,11.13,11.13,11.02,11.05,9200.0
2008-08-15 10:25:00,11.06,11.09,11.06,11.09,800.0,11.06,11.09,11.06,11.09,800.0
2008-08-15 10:30:00,11.09,11.09,11.06,11.09,3400.0,11.09,11.09,11.06,11.09,3400.0
2008-08-15 10:35:00,11.09,11.09,11.02,11.02,8600.0,11.09,11.09,11.02,11.02,8600.0
2008-08-15 10:40:00,11.02,11.08,11.02,11.05,12200.0,11.02,11.08,11.02,11.05,12200.0
2008-08-15 10:45:00,11.05,11.11,11.02,11.11,15200.0,11.05,11.11,11.02,11.11,15200.0
2008-08-15 10:50:00,11.12,11.13,11.06,11.06,3800.0,11.12,11.13,11.06,11.06,3800.0
2008-08-15 10:55:00,11.09,11.09,11.06,11.06,2200.0,11.09,11.09,11.06,11.06,2200.0
2008-08-15 11:00:00,11.06,11.06,11.05,11.05,6600.0,11.06,11.06,11.05,11.05,6600.0
2008-08-15 11:05:00,11.05,11.1,11.02,11.03,14800.0,11.05,11.1,11.02,11.03,14800.0
2008-08-15 11:10:00,11.02,11.13,11.02,11.06,13800.0,11.02,11.13,11.02,11.06,13800.0
2008-08-15 11:15:00,11.06,11.08,11.05,11.08,4600.0,11.06,11.08,11.05,11.08,4600.0
2008-08-15 11:20:00,11.04,11.04,11.02,11.03,1000.0,11.04,11.04,11.02,11.03,1000.0
2008-08-15 11:25:00,11.04,11.05,11.03,11.04,3600.0,11.04,11.05,11.03,11.04,3600.0
2008-08-15 11:30:00,11.04,11.04,11.03,11.03,1000.0,11.04,11.04,11.03,11.03,1000.0
2008-08-15 11:35:00,11.02,11.04,11.02,11.03,13800.0,11.02,11.04,11.02,11.03,13800.0
2008-08-15 11:40:00,11.04,11.06,11.04,11.05,4000.0,11.04,11.06,11.04,11.05,4000.0
2008-08-15 11:45:00,11.06,11.1,11.04,11.08,9000.0,11.06,11.1,11.04,11.08,9000.0
2008-08-15 11:50:00,11.05,11.06,11.04,11.06,6600.0,11.05,11.06,11.04,11.06,6600.0
2008-08-15 11:55:00,11.05,11.06,11.05,11.05,2200.0,11.05,11.06,11.05,11.05,2200.0
2008-08-15 12:00:00,11.06,11.06,11.05,11.05,1400.0,11.06,11.06,11.05,11.05,1400.0
2008-08-15 12:05:00,11.05,11.06,11.05,11.05,3000.0,11.05,11.06,11.05,11.05,3000.0
2008-08-15 12:10:00,11.05,11.08,11.05,11.06,11200.0,11.05,11.08,11.05,11.06,11200.0
2008-08-15 12:15:00,11.06,11.09,11.05,11.09,6800.0,11.06,11.09,11.05,11.09,6800.0
2008-08-15 12:20:00,11.09,11.12,11.09,11.1,17800.0,11.09,11.12,11.09,11.1,17800.0
2008-08-15 12:25:00,11.11,11.13,11.11,11.12,2200.0,11.11,11.13,11.11,11.12,2200.0
2008-08-15 12:30:00,11.11,11.11,11.1,11.1,5800.0,11.11,11.11,11.1,11.1,5800.0
2008-08-15 12:35:00,11.11,11.17,11.1,11.16,10800.0,11.11,11.17,11.1,11.16,10800.0
2008-08-15 12:40:00,11.16,11.16,11.13,11.14,3600.0,11.16,11.16,11.13,11.14,3600.0
2008-08-15 12:45:00,11.14,11.16,11.14,11.15,24800.0,11.14,11.16,11.14,11.15,24800.0
2008-08-15 12:50:00,11.15,11.15,11.12,11.12,9800.0,11.15,11.15,11.12,11.12,9800.0
2008-08-15 12:55:00,11.13,11.17,11.12,11.15,7800.0,11.13,11.17,11.12,11.15,7800.0
2008-08-15 13:00:00,11.15,11.19,11.15,11.18,4000.0,11.15,11.19,11.15,11.18,4000.0
2008-08-15 13:05:00,11.17,11.19,11.15,11.19,5400.0,11.17,11.19,11.15,11.19,5400.0
2008-08-15 13:10:00,11.17,11.17,11.15,11.15,1600.0,11.17,11.17,11.15,11.15,1600.0
2008-08-15 13:15:00,11.14,11.15,11.14,11.15,4800.0,11.14,11.15,11.14,11.15,4800.0
2008-08-15 13:20:00,11.15,11.15,11.15,11.15,3200.0,11.15,11.15,11.15,11.15,3200.0
2008-08-15 13:25:00,11.15,11.31,11.15,11.24,15000.0,11.15,11.31,11.15,11.24,15000.0
2008-08-15 13:30:00,11.22,11.22,11.15,11.15,2000.0,11.22,11.22,11.15,11.15,2000.0
2008-08-15 13:35:00,11.15,11.15,11.15,11.15,1600.0,11.15,11.15,11.15,11.15,1600.0
2008-08-15 13:40:00,11.15,11.2,11.15,11.17,11000.0,11.15,11.2,11.15,11.17,11000.0
2008-08-15 13:45:00,11.18,11.2,11.17,11.2,2400.0,11.18,11.2,11.17,11.2,2400.0
2008-08-15 13:50:00,11.2,11.23,11.2,11.23,5400.0,11.2,11.23,11.2,11.23,5400.0
2008-08-15 13:55:00,11.21,11.21,11.2,11.2,2200.0,11.21,11.21,11.2,11.2,2200.0
2008-08-15 14:00:00,11.2,11.2,11.2,11.2,4400.0,11.2,11.2,11.2,11.2,4400.0
2008-08-15 14:05:00,11.2,11.22,11.2,11.2,19000.0,11.2,11.22,11.2,11.2,19000.0
2008-08-15 14:10:00,11.2,11.2,11.2,11.2,2800.0,11.2,11.2,11.2,11.2,2800.0
2008-08-15 14:15:00,11.2,11.22,11.2,11.21,11800.0,11.2,11.22,11.2,11.21,11800.0
2008-08-15 14:20:00,11.21,11.21,11.2,11.21,5600.0,11.21,11.21,11.2,11.21,5600.0
2008-08-15 14:25:00,11.21,11.24,11.21,11.22,6600.0,11.21,11.24,11.21,11.22,6600.0
2008-08-15 14:30:00,11.22,11.22,11.21,11.21,2000.0,11.22,11.22,11.21,11.21,2000.0
2008-08-15 14:35:00,11.21,11.21,11.21,11.21,4400.0,11.21,11.21,11.21,11.21,4400.0
2008-08-15 14:40:00,11.21,11.25,11.18,11.22,21200.0,11.21,11.25,11.18,11.22,21200.0
2008-08-15 14:45:00,11.22,11.3,11.21,11.25,20200.0,11.22,11.3,11.21,11.25,20200.0
2008-08-15 14:50:00,11.25,11.29,11.24,11.26,19800.0,11.25,11.29,11.24,11.26,19800.0
2008-08-15 14:55:00,11.26,11.3,11.26,11.28,10000.0,11.26,11.3,11.26,11.28,10000.0
2008-08-15 15:00:00,11.28,11.34,11.26,11.33,21600.0,11.28,11.34,11.26,11.33,21600.0
2008-08-15 15:05:00,11.33,11.34,11.28,11.31,23800.0,11.33,11.34,11.28,11.31,23800.0
2008-08-15 15:10:00,11.29,11.31,11.28,11.28,11000.0,11.29,11.31,11.28,11.28,11000.0
2008-08-15 15:15:00,11.28,11.31,11.28,11.29,20200.0,11.28,11.31,11.28,11.29,20200.0
2008-08-15 15:20:00,11.3,11.34,11.29,11.33,43400.0,11.3,11.34,11.29,11.33,43400.0
2008-08-15 15:25:00,11.33,11.37,11.33,11.36,20800.0,11.33,11.37,11.33,11.36,20800.0
2008-08-15 15:30:00,11.36,11.43,11.35,11.41,32400.0,11.36,11.43,11.35,11.41,32400.0
2008-08-15 15:35:00,11.4,11.42,11.35,11.35,29800.0,11.4,11.42,11.35,11.35,29800.0
2008-08-15 15:40:00,11.35,11.38,11.35,11.36,35200.0,11.35,11.38,11.35,11.36,35200.0
2008-08-15 15:45:00,11.36,11.38,11.33,11.34,50400.0,11.36,11.38,11.33,11.34,50400.0
2008-08-15 15:50:00,11.34,11.38,11.33,11.37,53000.0,11.34,11.38,11.33,11.37,53000.0
2008-08-15 15:55:00,11.37,11.43,11.37,11.43,80800.0,11.37,11.43,11.37,11.43,80800.0
2008-08-18 09:30:00,11.5,11.5,11.27,11.31,18400.0,11.5,11.5,11.27,11.31,18400.0
2008-08-18 09:35:00,11.35,11.38,11.29,11.29,9000.0,11.35,11.38,11.29,11.29,9000.0
2008-08-18 09:40:00,11.3,11.51,11.3,11.49,17000.0,11.3,11.51,11.3,11.49,17000.0
2008-08-18 09:45:00,11.49,11.51,11.44,11.47,15600.0,11.49,11.51,11.44,11.47,15600.0
2008-08-18 09:50:00,11.47,11.49,11.47,11.49,9000.0,11.47,11.49,11.47,11.49,9000.0
2008-08-18 09:55:00,11.47,11.54,11.45,11.54,17200.0,11.47,11.54,11.45,11.54,17200.0
2008-08-18 10:00:00,11.54,11.56,11.5,11.54,20800.0,11.54,11.56,11.5,11.54,20800.0
2008-08-18 10:05:00,11.55,11.56,11.51,11.53,17000.0,11.55,11.56,11.51,11.53,17000.0
2008-08-18 10:10:00,11.52,11.53,11.49,11.49,6400.0,11.52,11.53,11.49,11.49,6400.0
2008-08-18 10:15:00,11.47,11.53,11.44,11.44,18600.0,11.47,11.53,11.44,11.44,18600.0
2008-08-18 10:20:00,11.45,11.46,11.44,11.46,1600.0,11.45,11.46,11.44,11.46,1600.0
2008-08-18 10:25:00,11.46,11.49,11.46,11.49,10000.0,11.46,11.49,11.46,11.49,10000.0
2008-08-18 10:30:00,11.49,11.49,11.48,11.49,2000.0,11.49,11.49,11.48,11.49,2000.0
2008-08-18 10:35:00,11.48,11.5,11.48,11.49,10200.0,11.48,11.5,11.48,11.49,10200.0
2008-08-18 10:40:00,11.47,11.49,11.47,11.49,6200.0,11.47,11.49,11.47,11.49,6200.0
2008-08-18 10:45:00,11.49,11.51,11.49,11.51,6000.0,11.49,11.51,11.49,11.51,6000.0
2008-08-18 10:50:00,11.51,11.52,11.49,11.5,13000.0,11.51,11.52,11.49,11.5,13000.0
2008-08-18 10:55:00,11.49,11.49,11.44,11.48,12600.0,11.49,11.49,11.44,11.48,12600.0
2008-08-18 11:00:00,11.49,11.54,11.49,11.49,23000.0,11.49,11.54,11.49,11.49,23000.0
2008-08-18 11:05:00,11.51,11.52,11.5,11.51,2800.0,11.51,11.52,11.5,11.51,2800.0
2008-08-18 11:10:00,11.52,11.52,11.5,11.5,800.0,11.52,11.52,11.5,11.5,800.0
2008-08-18 11:15:00,11.51,11.54,11.46,11.53,16600.0,11.51,11.54,11.46,11.53,16600.0
2008-08-18 11:20:00,11.52,11.53,11.5,11.5,8600.0,11.52,11.53,11.5,11.5,8600.0
2008-08-18 11:25:00,11.5,11.51,11.49,11.49,3200.0,11.5,11.51,11.49,11.49,3200.0
2008-08-18 11:30:00,11.51,11.51,11.49,11.49,1200.0,11.51,11.51,11.49,11.49,1200.0
2008-08-18 11:35:00,11.49,11.52,11.48,11.51,10800.0,11.49,11.52,11.48,11.51,10800.0
2008-08-18 11:40:00,11.51,11.55,11.5,11.51,11600.0,11.51,11.55,11.5,11.51,11600.0
2008-08-18 11:45:00,11.52,11.55,11.5,11.53,23000.0,11.52,11.55,11.5,11.53,23000.0
2008-08-18 11:50:00,11.53,11.55,11.53,11.54,8600.0,11.53,11.55,11.53,11.54,8600.0
2008-08-18 11:55:00,11.55,11.56,11.53,11.53,10600.0,11.55,11.56,11.53,11.53,10600.0
2008-08-18 12:00:00,11.53,11.56,11.5,11.51,16400.0,11.53,11.56,11.5,11.51,16400.0
2008-08-18 12:05:00,11.51,11.53,11.51,11.51,3000.0,11.51,11.53,11.51,11.51,3000.0
2008-08-18 12:10:00,11.51,11.53,11.5,11.52,4800.0,11.51,11.53,11.5,11.52,4800.0
2008-08-18 12:15:00,11.52,11.52,11.49,11.49,3800.0,11.52,11.52,11.49,11.49,3800.0
2008-08-18 12:20:00,11.49,11.49,11.47,11.47,3400.0,11.49,11.49,11.47,11.47,3400.0
2008-08-18 12:25:00,11.47,11.54,11.47,11.54,23200.0,11.47,11.54,11.47,11.54,23200.0
2008-08-18 12:30:00,11.54,11.54,11.53,11.53,9000.0,11.54,11.54,11.53,11.53,9000.0
2008-08-18 12:35:00,11.54,11.55,11.53,11.54,13000.0,11.54,11.55,11.53,11.54,13000.0
2008-08-18 12:40:00,11.54,11.55,11.5,11.5,17800.0,11.54,11.55,11.5,11.5,17800.0
2008-08-18 12:45:00,11.5,11.56,11.47,11.5,64800.0,11.5,11.56,11.47,11.5,64800.0
2008-08-18 12:50:00,11.49,11.49,11.47,11.47,8800.0,11.49,11.49,11.47,11.47,8800.0
2008-08-18 12:55:00,11.47,11.49,11.47,11.48,1400.0,11.47,11.49,11.47,11.48,1400.0
2008-08-18 13:00:00,11.48,11.5,11.48,11.49,22200.0,11.48,11.5,11.48,11.49,22200.0
2008-08-18 13:05:00,11.49,11.5,11.45,11.49,19600.0,11.49,11.5,11.45,11.49,19600.0
2008-08-18 13:10:00,11.49,11.5,11.49,11.5,3200.0,11.49,11.5,11.49,11.5,3200.0
2008-08-18 13:15:00,11.49,11.52,11.47,11.47,18600.0,11.49,11.52,11.47,11.47,18600.0
2008-08-18 13:20:00,11.47,11.5,11.46,11.47,57600.0,11.47,11.5,11.46,11.47,57600.0
2008-08-18 13:25:00,11.47,11.47,11.44,11.44,3000.0,11.47,11.47,11.44,11.44,3000.0
2008-08-18 13:30:00,11.44,11.44,11.29,11.3,23000.0,11.44,11.44,11.29,11.3,23000.0
2008-08-18 13:35:00,11.3,11.33,11.28,11.29,17600.0,11.3,11.33,11.28,11.29,17600.0
2008-08-18 13:40:00,11.29,11.29,11.27,11.27,6800.0,11.29,11.29,11.27,11.27,6800.0
2008-08-18 13:45:00,11.27,11.28,11.25,11.25,18600.0,11.27,11.28,11.25,11.25,18600.0
2008-08-18 13:50:00,11.25,11.31,11.13,11.18,44200.0,11.25,11.31,11.13,11.18,44200.0
2008-08-18 13:55:00,11.19,11.22,11.18,11.21,12600.0,11.19,11.22,11.18,11.21,12600.0
2008-08-18 14:00:00,11.2,11.2,11.14,11.15,7000.0,11.2,11.2,11.14,11.15,7000.0
2008-08-18 14:05:00,11.13,11.15,11.13,11.13,8600.0,11.13,11.15,11.13,11.13,8600.0
2008-08-18 14:10:00,11.13,11.18,11.09,11.09,27400.0,11.13,11.18,11.09,11.09,27400.0
2008-08-18 14:15:00,11.08,11.09,10.99,11.02,142200.0,11.08,11.09,10.99,11.02,142200.0
2008-08-18 14:20:00,11.01,11.01,10.94,10.95,16800.0,11.01,11.01,10.94,10.95,16800.0
2008-08-18 14:25:00,10.95,10.95,10.94,10.94,2200.0,10.95,10.95,10.94,10.94,2200.0
2008-08-18 14:30:00,10.92,10.92,10.88,10.89,9800.0,10.92,10.92,10.88,10.89,9800.0
2008-08-18 14:35:00,10.89,10.89,10.88,10.89,7800.0,10.89,10.89,10.88,10.89,7800.0
2008-08-18 14:40:00,10.89,10.92,10.88,10.91,7600.0,10.89,10.92,10.88,10.91,7600.0
2008-08-18 14:45:00,10.92,10.92,10.9,10.9,5400.0,10.92,10.92,10.9,10.9,5400.0
2008-08-18 14:50:00,10.9,10.9,10.84,10.84,8200.0,10.9,10.9,10.84,10.84,8200.0
2008-08-18 14:55:00,10.84,10.87,10.84,10.87,3600.0,10.84,10.87,10.84,10.87,3600.0
2008-08-18 15:00:00,10.87,10.88,10.86,10.88,5600.0,10.87,10.88,10.86,10.88,5600.0
2008-08-18 15:05:00,10.88,10.93,10.86,10.92,10600.0,10.88,10.93,10.86,10.92,10600.0
2008-08-18 15:10:00,10.92,10.93,10.9,10.92,5400.0,10.92,10.93,10.9,10.92,5400.0
2008-08-18 15:15:00,10.92,10.94,10.9,10.94,15800.0,10.92,10.94,10.9,10.94,15800.0
2008-08-18 15:20:00,10.94,10.97,10.9,10.94,6600.0,10.94,10.97,10.9,10.94,6600.0
2008-08-18 15:25:00,10.94,10.94,10.86,10.86,15600.0,10.94,10.94,10.86,10.86,15600.0
2008-08-18 15:30:00,10.86,10.88,10.84,10.86,5200.0,10.86,10.88,10.84,10.86,5200.0
2008-08-18 15:35:00,10.85,10.91,10.85,10.86,17800.0,10.85,10.91,10.85,10.86,17800.0
2008-08-18 15:40:00,10.87,11.0,10.85,10.85,58600.0,10.87,11.0,10.85,10.85,58600.0
2008-08-18 15:45:00,10.86,10.9,10.82,10.84,423600.0,10.86,10.9,10.82,10.84,423600.0
2008-08-18 15:50:00,10.85,10.9,10.85,10.88,26400.0,10.85,10.9,10.85,10.88,26400.0
2008-08-18 15:55:00,10.88,10.99,10.88,10.97,84600.0,10.88,10.99,10.88,10.97,84600.0
2008-08-19 09:30:00,10.88,10.88,10.57,10.58,31000.0,10.88,10.88,10.57,10.58,31000.0
2008-08-19 09:35:00,10.58,10.63,10.52,10.58,21400.0,10.58,10.63,10.52,10.58,21400.0
2008-08-19 09:40:00,10.58,10.58,10.53,10.54,9000.0,10.58,10.58,10.53,10.54,9000.0
2008-08-19 09:45:00,10.55,10.58,10.39,10.41,30200.0,10.55,10.58,10.39,10.41,30200.0
2008-08-19 09:50:00,10.4,10.46,10.33,10.36,32400.0,10.4,10.46,10.33,10.36,32400.0
2008-08-19 09:55:00,10.33,10.35,10.28,10.3,45400.0,10.33,10.35,10.28,10.3,45400.0
2008-08-19 10:00:00,10.3,10.33,10.25,10.32,40400.0,10.3,10.33,10.25,10.32,40400.0
2008-08-19 10:05:00,10.32,10.44,10.25,10.35,258600.0,10.32,10.44,10.25,10.35,258600.0
2008-08-19 10:10:00,10.35,10.39,10.31,10.31,45200.0,10.35,10.39,10.31,10.31,45200.0
2008-08-19 10:15:00,10.29,10.35,10.29,10.34,15200.0,10.29,10.35,10.29,10.34,15200.0
2008-08-19 10:20:00,10.35,10.36,10.3,10.31,34200.0,10.35,10.36,10.3,10.31,34200.0
2008-08-19 10:25:00,10.3,10.31,10.27,10.31,2400.0,10.3,10.31,10.27,10.31,2400.0
2008-08-19 10:30:00,10.28,10.33,10.28,10.33,26800.0,10.28,10.33,10.28,10.33,26800.0
2008-08-19 10:35:00,10.33,10.34,10.25,10.28,25000.0,10.33,10.34,10.25,10.28,25000.0
2008-08-19 10:40:00,10.28,10.33,10.28,10.33,6400.0,10.28,10.33,10.28,10.33,6400.0
2008-08-19 10:45:00,10.33,10.33,10.33,10.33,14200.0,10.33,10.33,10.33,10.33,14200.0
2008-08-19 10:50:00,10.31,10.31,10.25,10.3,10400.0,10.31,10.31,10.25,10.3,10400.0
2008-08-19 10:55:00,10.31,10.31,10.26,10.29,1400.0,10.31,10.31,10.26,10.29,1400.0
2008-08-19 11:00:00,10.26,10.3,10.26,10.29,3800.0,10.26,10.3,10.26,10.29,3800.0
2008-08-19 11:05:00,10.3,10.3,10.24,10.25,19200.0,10.3,10.3,10.24,10.25,19200.0
2008-08-19 11:10:00,10.24,10.3,10.23,10.27,5200.0,10.24,10.3,10.23,10.27,5200.0
2008-08-19 11:15:00,10.26,10.28,10.26,10.26,5000.0,10.26,10.28,10.26,10.26,5000.0
2008-08-19 11:20:00,10.27,10.28,10.25,10.26,12000.0,10.27,10.28,10.25,10.26,12000.0
2008-08-19 11:25:00,10.26,10.27,10.25,10.27,15400.0,10.26,10.27,10.25,10.27,15400.0
2008-08-19 11:30:00,10.27,10.28,10.26,10.27,14000.0,10.27,10.28,10.26,10.27,14000.0
2008-08-19 11:35:00,10.27,10.3,10.23,10.23,68800.0,10.27,10.3,10.23,10.23,68800.0
2008-08-19 11:40:00,10.23,10.24,10.2,10.2,51800.0,10.23,10.24,10.2,10.2,51800.0
2008-08-19 11:45:00,10.21,10.21,10.16,10.19,6600.0,10.21,10.21,10.16,10.19,6600.0
2008-08-19 11:50:00,10.21,10.21,10.15,10.18,20000.0,10.21,10.21,10.15,10.18,20000.0
2008-08-19 11:55:00,10.18,10.22,10.13,10.13,13600.0,10.18,10.22,10.13,10.13,13600.0
2008-08-19 12:00:00,10.15,10.16,10.13,10.14,11000.0,10.15,10.16,10.13,10.14,11000.0
2008-08-19 12:05:00,10.16,10.17,10.15,10.15,10600.0,10.16,10.17,10.15,10.15,10600.0
2008-08-19 12:10:00,10.15,10.15,10.13,10.13,12600.0,10.15,10.15,10.13,10.13,12600.0
2008-08-19 12:15:00,10.15,10.2,10.11,10.17,48200.0,10.15,10.2,10.11,10.17,48200.0
2008-08-19 12:20:00,10.17,10.17,10.13,10.13,9400.0,10.17,10.17,10.13,10.13,9400.0
2008-08-19 12:25:00,10.13,10.15,10.13,10.15,42200.0,10.13,10.15,10.13,10.15,42200.0
2008-08-19 12:30:00,10.13,10.15,10.13,10.15,4600.0,10.13,10.15,10.13,10.15,4600.0
2008-08-19 12:35:00,10.15,10.18,10.15,10.18,21000.0,10.15,10.18,10.15,10.18,21000.0
2008-08-19 12:40:00,10.16,10.18,10.13,10.15,29600.0,10.16,10.18,10.13,10.15,29600.0
2008-08-19 12:45:00,10.16,10.19,10.15,10.17,11000.0,10.16,10.19,10.15,10.17,11000.0
2008-08-19 12:50:00,10.16,10.17,10.16,10.17,3400.0,10.16,10.17,10.16,10.17,3400.0
2008-08-19 12:55:00,10.17,10.17,10.15,10.17,1400.0,10.17,10.17,10.15,10.17,1400.0
2008-08-19 13:00:00,10.16,10.25,10.16,10.2,20000.0,10.16,10.25,10.16,10.2,20000.0
2008-08-19 13:05:00,10.2,10.21,10.16,10.16,4400.0,10.2,10.21,10.16,10.16,4400.0
2008-08-19 13:10:00,10.17,10.25,10.17,10.2,14600.0,10.17,10.25,10.17,10.2,14600.0
2008-08-19 13:15:00,10.22,10.22,10.2,10.22,8600.0,10.22,10.22,10.2,10.22,8600.0
2008-08-19 13:20:00,10.21,10.22,10.2,10.21,5200.0,10.21,10.22,10.2,10.21,5200.0
2008-08-19 13:25:00,10.21,10.22,10.17,10.17,4200.0,10.21,10.22,10.17,10.17,4200.0
2008-08-19 13:30:00,10.18,10.19,10.16,10.16,26200.0,10.18,10.19,10.16,10.16,26200.0
2008-08-19 13:35:00,10.16,10.17,10.16,10.16,2600.0,10.16,10.17,10.16,10.16,2600.0
2008-08-19 13:40:00,10.16,10.18,10.15,10.18,12400.0,10.16,10.18,10.15,10.18,12400.0
2008-08-19 13:45:00,10.18,10.18,10.13,10.15,9600.0,10.18,10.18,10.13,10.15,9600.0
2008-08-19 13:50:00,10.15,10.15,10.14,10.14,16600.0,10.15,10.15,10.14,10.14,16600.0
2008-08-19 13:55:00,10.15,10.15,10.13,10.15,19200.0,10.15,10.15,10.13,10.15,19200.0
2008-08-19 14:00:00,10.15,10.21,10.13,10.15,35800.0,10.15,10.21,10.13,10.15,35800.0
2008-08-19 14:05:00,10.15,10.15,10.13,10.15,2000.0,10.15,10.15,10.13,10.15,2000.0
2008-08-19 14:10:00,10.15,10.15,10.13,10.14,4200.0,10.15,10.15,10.13,10.14,4200.0
2008-08-19 14:15:00,10.13,10.15,10.13,10.15,33400.0,10.13,10.15,10.13,10.15,33400.0
2008-08-19 14:20:00,10.15,10.15,10.11,10.12,19600.0,10.15,10.15,10.11,10.12,19600.0
2008-08-19 14:25:00,10.12,10.12,10.09,10.1,25000.0,10.12,10.12,10.09,10.1,25000.0
2008-08-19 14:30:00,10.09,10.11,10.08,10.08,15400.0,10.09,10.11,10.08,10.08,15400.0
2008-08-19 14:35:00,10.08,10.09,10.03,10.06,43600.0,10.08,10.09,10.03,10.06,43600.0
2008-08-19 14:40:00,10.06,10.08,10.05,10.06,9800.0,10.06,10.08,10.05,10.06,9800.0
2008-08-19 14:45:00,10.07,10.1,10.07,10.09,10400.0,10.07,10.1,10.07,10.09,10400.0
2008-08-19 14:50:00,10.1,10.1,10.06,10.08,16400.0,10.1,10.1,10.06,10.08,16400.0
2008-08-19 14:55:00,10.07,10.08,10.06,10.06,9400.0,10.07,10.08,10.06,10.06,9400.0
2008-08-19 15:00:00,10.07,10.07,10.03,10.05,23800.0,10.07,10.07,10.03,10.05,23800.0
2008-08-19 15:05:00,10.04,10.05,10.03,10.03,11800.0,10.04,10.05,10.03,10.03,11800.0
2008-08-19 15:10:00,10.03,10.12,10.02,10.11,21200.0,10.03,10.12,10.02,10.11,21200.0
2008-08-19 15:15:00,10.11,10.11,10.02,10.04,25600.0,10.11,10.11,10.02,10.04,25600.0
2008-08-19 15:20:00,10.05,10.11,10.04,10.11,35000.0,10.05,10.11,10.04,10.11,35000.0
2008-08-19 15:25:00,10.13,10.13,10.08,10.08,14800.0,10.13,10.13,10.08,10.08,14800.0
2008-08-19 15:30:00,10.09,10.1,10.07,10.08,9200.0,10.09,10.1,10.07,10.08,9200.0
2008-08-19 15:35:00,10.08,10.13,10.07,10.13,32600.0,10.08,10.13,10.07,10.13,32600.0
2008-08-19 15:40:00,10.13,10.14,10.08,10.14,37000.0,10.13,10.14,10.08,10.14,37000.0
2008-08-19 15:45:00,10.14,10.15,10.14,10.15,22400.0,10.14,10.15,10.14,10.15,22400.0
2008-08-19 15:50:00,10.15,10.2,10.13,10.17,34400.0,10.15,10.2,10.13,10.17,34400.0
2008-08-19 15:55:00,10.17,10.22,10.13,10.13,99000.0,10.17,10.22,10.13,10.13,99000.0
2008-08-20 09:30:00,10.31,10.31,10.08,10.21,25400.0,10.31,10.31,10.08,10.21,25400.0
2008-08-20 09:35:00,10.2,10.2,10.09,10.15,12000.0,10.2,10.2,10.09,10.15,12000.0
2008-08-20 09:40:00,10.14,10.17,10.09,10.15,15800.0,10.14,10.17,10.09,10.15,15800.0
2008-08-20 09:45:00,10.15,10.17,10.07,10.09,7000.0,10.15,10.17,10.07,10.09,7000.0
2008-08-20 09:50:00,10.07,10.22,10.07,10.2,20200.0,10.07,10.22,10.07,10.2,20200.0
2008-08-20 09:55:00,10.19,10.2,10.06,10.15,33800.0,10.19,10.2,10.06,10.15,33800.0
2008-08-20 10:00:00,10.13,10.13,10.08,10.11,27200.0,10.13,10.13,10.08,10.11,27200.0
2008-08-20 10:05:00,10.09,10.11,10.06,10.06,15600.0,10.09,10.11,10.06,10.06,15600.0
2008-08-20 10:10:00,10.06,10.18,10.04,10.15,27600.0,10.06,10.18,10.04,10.15,27600.0
2008-08-20 10:15:00,10.17,10.21,10.13,10.13,36600.0,10.17,10.21,10.13,10.13,36600.0
2008-08-20 10:20:00,10.15,10.22,10.15,10.22,23000.0,10.15,10.22,10.15,10.22,23000.0
2008-08-20 10:25:00,10.2,10.26,10.2,10.24,24200.0,10.2,10.26,10.2,10.24,24200.0
2008-08-20 10:30:00,10.27,10.28,10.24,10.24,87800.0,10.27,10.28,10.24,10.24,87800.0
2008-08-20 10:35:00,10.26,10.36,10.26,10.3,53600.0,10.26,10.36,10.26,10.3,53600.0
2008-08-20 10:40:00,10.3,10.38,10.29,10.32,17800.0,10.3,10.38,10.29,10.32,17800.0
2008-08-20 10:45:00,10.33,10.35,10.33,10.34,2000.0,10.33,10.35,10.33,10.34,2000.0
2008-08-20 10:50:00,10.35,10.37,10.34,10.35,32200.0,10.35,10.37,10.34,10.35,32200.0
2008-08-20 10:55:00,10.36,10.37,10.35,10.37,4200.0,10.36,10.37,10.35,10.37,4200.0
2008-08-20 11:00:00,10.37,10.43,10.37,10.4,9000.0,10.37,10.43,10.37,10.4,9000.0
2008-08-20 11:05:00,10.41,10.41,10.38,10.38,12000.0,10.41,10.41,10.38,10.38,12000.0
2008-08-20 11:10:00,10.38,10.4,10.38,10.38,7800.0,10.38,10.4,10.38,10.38,7800.0
2008-08-20 11:15:00,10.38,10.38,10.29,10.29,16200.0,10.38,10.38,10.29,10.29,16200.0
2008-08-20 11:20:00,10.3,10.4,10.3,10.4,20200.0,10.3,10.4,10.3,10.4,20200.0
2008-08-20 11:25:00,10.38,10.42,10.38,10.42,4600.0,10.38,10.42,10.38,10.42,4600.0
2008-08-20 11:30:00,10.42,10.42,10.33,10.33,19800.0,10.42,10.42,10.33,10.33,19800.0
2008-08-20 11:35:00,10.33,10.33,10.24,10.26,14400.0,10.33,10.33,10.24,10.26,14400.0
2008-08-20 11:40:00,10.26,10.3,10.23,10.29,14400.0,10.26,10.3,10.23,10.29,14400.0
2008-08-20 11:45:00,10.28,10.29,10.24,10.24,10400.0,10.28,10.29,10.24,10.24,10400.0
2008-08-20 11:50:00,10.24,10.24,10.24,10.24,1000.0,10.24,10.24,10.24,10.24,1000.0
2008-08-20 11:55:00,10.24,10.24,10.22,10.22,8200.0,10.24,10.24,10.22,10.22,8200.0
2008-08-20 12:00:00,10.22,10.22,10.16,10.16,10200.0,10.22,10.22,10.16,10.16,10200.0
2008-08-20 12:05:00,10.16,10.18,10.12,10.14,8200.0,10.16,10.18,10.12,10.14,8200.0
2008-08-20 12:10:00,10.13,10.13,10.1,10.1,15000.0,10.13,10.13,10.1,10.1,15000.0
2008-08-20 12:15:00,10.11,10.3,10.1,10.13,39200.0,10.11,10.3,10.1,10.13,39200.0
2008-08-20 12:20:00,10.11,10.13,10.11,10.13,11600.0,10.11,10.13,10.11,10.13,11600.0
2008-08-20 12:25:00,10.13,10.13,10.11,10.12,10400.0,10.13,10.13,10.11,10.12,10400.0
2008-08-20 12:30:00,10.13,10.13,10.11,10.11,4600.0,10.13,10.13,10.11,10.11,4600.0
2008-08-20 12:35:00,10.11,10.11,10.1,10.1,4400.0,10.11,10.11,10.1,10.1,4400.0
2008-08-20 12:40:00,10.1,10.14,10.1,10.11,29400.0,10.1,10.14,10.1,10.11,29400.0
2008-08-20 12:45:00,10.13,10.13,10.12,10.12,14200.0,10.13,10.13,10.12,10.12,14200.0
2008-08-20 12:50:00,10.12,10.12,10.12,10.12,32000.0,10.12,10.12,10.12,10.12,32000.0
2008-08-20 12:55:00,10.12,10.21,10.12,10.18,17400.0,10.12,10.21,10.12,10.18,17400.0
2008-08-20 13:00:00,10.18,10.18,10.17,10.18,2800.0,10.18,10.18,10.17,10.18,2800.0
2008-08-20 13:05:00,10.18,10.25,10.17,10.25,6000.0,10.18,10.25,10.17,10.25,6000.0
2008-08-20 13:10:00,10.25,10.25,10.14,10.14,18400.0,10.25,10.25,10.14,10.14,18400.0
2008-08-20 13:15:00,10.15,10.18,10.13,10.17,8000.0,10.15,10.18,10.13,10.17,8000.0
2008-08-20 13:20:00,10.18,10.18,10.15,10.15,7000.0,10.18,10.18,10.15,10.15,7000.0
2008-08-20 13:25:00,10.15,10.16,10.14,10.15,2200.0,10.15,10.16,10.14,10.15,2200.0
2008-08-20 13:30:00,10.15,10.26,10.15,10.24,14600.0,10.15,10.26,10.15,10.24,14600.0
2008-08-20 13:35:00,10.23,10.24,10.18,10.18,14800.0,10.23,10.24,10.18,10.18,14800.0
2008-08-20 13:40:00,10.17,10.19,10.17,10.18,93200.0,10.17,10.19,10.17,10.18,93200.0
2008-08-20 13:45:00,10.17,10.18,10.17,10.18,2400.0,10.17,10.18,10.17,10.18,2400.0
2008-08-20 13:50:00,10.18,10.18,10.17,10.18,4200.0,10.18,10.18,10.17,10.18,4200.0
2008-08-20 13:55:00,10.18,10.18,10.15,10.17,3000.0,10.18,10.18,10.15,10.17,3000.0
2008-08-20 14:00:00,10.15,10.21,10.1,10.17,32800.0,10.15,10.21,10.1,10.17,32800.0
2008-08-20 14:05:00,10.17,10.17,10.05,10.08,26400.0,10.17,10.17,10.05,10.08,26400.0
2008-08-20 14:10:00,10.1,10.15,10.06,10.09,18800.0,10.1,10.15,10.06,10.09,18800.0
2008-08-20 14:15:00,10.1,10.13,10.05,10.05,15800.0,10.1,10.13,10.05,10.05,15800.0
2008-08-20 14:20:00,10.04,10.15,10.04,10.08,24600.0,10.04,10.15,10.04,10.08,24600.0
2008-08-20 14:25:00,10.08,10.1,10.06,10.09,9000.0,10.08,10.1,10.06,10.09,9000.0
2008-08-20 14:30:00,10.09,10.1,10.06,10.09,16800.0,10.09,10.1,10.06,10.09,16800.0
2008-08-20 14:35:00,10.09,10.11,10.08,10.11,8800.0,10.09,10.11,10.08,10.11,8800.0
2008-08-20 14:40:00,10.09,10.11,10.09,10.09,6000.0,10.09,10.11,10.09,10.09,6000.0
2008-08-20 14:45:00,10.12,10.14,10.0,10.07,33200.0,10.12,10.14,10.0,10.07,33200.0
2008-08-20 14:50:00,10.05,10.18,10.04,10.18,13800.0,10.05,10.18,10.04,10.18,13800.0
2008-08-20 14:55:00,10.19,10.19,10.15,10.15,9400.0,10.19,10.19,10.15,10.15,9400.0
2008-08-20 15:00:00,10.15,10.21,10.11,10.2,9200.0,10.15,10.21,10.11,10.2,9200.0
2008-08-20 15:05:00,10.21,10.21,10.15,10.2,33000.0,10.21,10.21,10.15,10.2,33000.0
2008-08-20 15:10:00,10.18,10.18,10.1,10.11,17600.0,10.18,10.18,10.1,10.11,17600.0
2008-08-20 15:15:00,10.09,10.1,10.06,10.1,13400.0,10.09,10.1,10.06,10.1,13400.0
2008-08-20 15:20:00,10.09,10.17,10.06,10.07,42800.0,10.09,10.17,10.06,10.07,42800.0
2008-08-20 15:25:00,10.09,10.15,10.07,10.13,10000.0,10.09,10.15,10.07,10.13,10000.0
2008-08-20 15:30:00,10.13,10.13,10.06,10.08,24200.0,10.13,10.13,10.06,10.08,24200.0
2008-08-20 15:35:00,10.09,10.18,10.08,10.18,24000.0,10.09,10.18,10.08,10.18,24000.0
2008-08-20 15:40:00,10.17,10.18,10.15,10.18,410200.0,10.17,10.18,10.15,10.18,410200.0
2008-08-20 15:45:00,10.18,10.2,10.11,10.14,26000.0,10.18,10.2,10.11,10.14,26000.0
2008-08-20 15:50:00,10.17,10.24,10.13,10.22,46200.0,10.17,10.24,10.13,10.22,46200.0
2008-08-20 15:55:00,10.22,10.23,10.12,10.12,162800.0,10.22,10.23,10.12,10.12,162800.0
2008-08-21 09:30:00,10.08,10.22,10.01,10.11,14400.0,10.08,10.22,10.01,10.11,14400.0
2008-08-21 09:35:00,10.11,10.13,10.1,10.12,7400.0,10.11,10.13,10.1,10.12,7400.0
2008-08-21 09:40:00,10.11,10.17,10.11,10.13,14400.0,10.11,10.17,10.11,10.13,14400.0
2008-08-21 09:45:00,10.13,10.15,10.12,10.13,23000.0,10.13,10.15,10.12,10.13,23000.0
2008-08-21 09:50:00,10.15,10.2,10.12,10.13,17400.0,10.15,10.2,10.12,10.13,17400.0
2008-08-21 09:55:00,10.12,10.15,10.12,10.12,4800.0,10.12,10.15,10.12,10.12,4800.0
2008-08-21 10:00:00,10.13,10.15,10.11,10.13,9400.0,10.13,10.15,10.11,10.13,9400.0
2008-08-21 10:05:00,10.12,10.12,10.1,10.1,6000.0,10.12,10.12,10.1,10.1,6000.0
2008-08-21 10:10:00,10.11,10.12,10.08,10.08,18000.0,10.11,10.12,10.08,10.08,18000.0
2008-08-21 10:15:00,10.08,10.14,10.08,10.1,13600.0,10.08,10.14,10.08,10.1,13600.0
2008-08-21 10:20:00,10.11,10.15,10.1,10.15,5600.0,10.11,10.15,10.1,10.15,5600.0
2008-08-21 10:25:00,10.16,10.16,10.13,10.15,2400.0,10.16,10.16,10.13,10.15,2400.0
2008-08-21 10:30:00,10.15,10.15,10.08,10.08,13200.0,10.15,10.15,10.08,10.08,13200.0
2008-08-21 10:35:00,10.09,10.09,10.08,10.08,16800.0,10.09,10.09,10.08,10.08,16800.0
2008-08-21 10:40:00,10.08,10.08,10.05,10.06,14200.0,10.08,10.08,10.05,10.06,14200.0
2008-08-21 10:45:00,10.05,10.05,10.02,10.03,15600.0,10.05,10.05,10.02,10.03,15600.0
2008-08-21 10:50:00,10.03,10.03,10.02,10.03,27400.0,10.03,10.03,10.02,10.03,27400.0
2008-08-21 10:55:00,10.03,10.13,10.03,10.13,14200.0,10.03,10.13,10.03,10.13,14200.0
2008-08-21 11:00:00,10.13,10.13,10.08,10.12,8600.0,10.13,10.13,10.08,10.12,8600.0
2008-08-21 11:05:00,10.11,10.12,10.1,10.12,1400.0,10.11,10.12,10.1,10.12,1400.0
2008-08-21 11:10:00,10.1,10.1,10.05,10.06,8600.0,10.1,10.1,10.05,10.06,8600.0
2008-08-21 11:15:00,10.07,10.08,10.06,10.06,3600.0,10.07,10.08,10.06,10.06,3600.0
2008-08-21 11:20:00,10.04,10.06,10.04,10.06,3200.0,10.04,10.06,10.04,10.06,3200.0
2008-08-21 11:25:00,10.04,10.05,10.04,10.05,10200.0,10.04,10.05,10.04,10.05,10200.0
2008-08-21 11:30:00,10.05,10.11,10.05,10.06,14000.0,10.05,10.11,10.05,10.06,14000.0
2008-08-21 11:35:00,10.06,10.07,10.06,10.06,1200.0,10.06,10.07,10.06,10.06,1200.0
2008-08-21 11:40:00,10.07,10.09,10.06,10.06,5400.0,10.07,10.09,10.06,10.06,5400.0
2008-08-21 11:45:00,10.08,10.08,10.06,10.07,6400.0,10.08,10.08,10.06,10.07,6400.0
2008-08-21 11:50:00,10.07,10.07,10.05,10.05,12800.0,10.07,10.07,10.05,10.05,12800.0
2008-08-21 11:55:00,10.06,10.06,10.05,10.06,10600.0,10.06,10.06,10.05,10.06,10600.0
2008-08-21 12:00:00,10.06,10.08,10.06,10.08,8800.0,10.06,10.08,10.06,10.08,8800.0
2008-08-21 12:05:00,10.07,10.08,10.07,10.08,11200.0,10.07,10.08,10.07,10.08,11200.0
2008-08-21 12:10:00,10.07,10.07,10.06,10.06,19800.0,10.07,10.07,10.06,10.06,19800.0
2008-08-21 12:15:00,10.06,10.06,10.05,10.05,14600.0,10.06,10.06,10.05,10.05,14600.0
2008-08-21 12:20:00,10.06,10.06,10.03,10.04,16600.0,10.06,10.06,10.03,10.04,16600.0
2008-08-21 12:25:00,10.04,10.04,10.0,10.0,15400.0,10.04,10.04,10.0,10.0,15400.0
2008-08-21 12:30:00,10.0,10.01,9.97,9.97,14400.0,10.0,10.01,9.97,9.97,14400.0
2008-08-21 12:35:00,9.97,10.0,9.97,10.0,13600.0,9.97,10.0,9.97,10.0,13600.0
2008-08-21 12:40:00,10.01,10.07,10.0,10.03,7400.0,10.01,10.07,10.0,10.03,7400.0
2008-08-21 12:45:00,10.06,10.07,10.04,10.04,1000.0,10.06,10.07,10.04,10.04,1000.0
2008-08-21 12:50:00,10.03,10.05,10.03,10.04,1600.0,10.03,10.05,10.03,10.04,1600.0
2008-08-21 12:55:00,10.04,10.05,10.04,10.04,2600.0,10.04,10.05,10.04,10.04,2600.0
2008-08-21 13:00:00,10.04,10.05,10.04,10.04,4200.0,10.04,10.05,10.04,10.04,4200.0
2008-08-21 13:05:00,10.04,10.05,10.04,10.05,3200.0,10.04,10.05,10.04,10.05,3200.0
2008-08-21 13:10:00,10.04,10.06,10.04,10.05,8400.0,10.04,10.06,10.04,10.05,8400.0
2008-08-21 13:15:00,10.04,10.06,10.04,10.04,19400.0,10.04,10.06,10.04,10.04,19400.0
2008-08-21 13:20:00,10.04,10.04,9.99,9.99,21400.0,10.04,10.04,9.99,9.99,21400.0
2008-08-21 13:25:00,9.99,9.99,9.93,9.93,19400.0,9.99,9.99,9.93,9.93,19400.0
2008-08-21 13:30:00,9.95,9.99,9.94,9.94,7000.0,9.95,9.99,9.94,9.94,7000.0
2008-08-21 13:35:00,9.96,10.02,9.96,10.01,6400.0,9.96,10.02,9.96,10.01,6400.0
2008-08-21 13:40:00,9.99,10.01,9.99,9.99,3400.0,9.99,10.01,9.99,9.99,3400.0
2008-08-21 13:45:00,10.0,10.0,9.98,9.99,1200.0,10.0,10.0,9.98,9.99,1200.0
2008-08-21 13:50:00,10.01,10.01,10.01,10.01,400.0,10.01,10.01,10.01,10.01,400.0
2008-08-21 13:55:00,10.01,10.03,9.99,10.02,2400.0,10.01,10.03,9.99,10.02,2400.0
2008-08-21 14:00:00,10.03,10.03,9.99,10.0,8600.0,10.03,10.03,9.99,10.0,8600.0
2008-08-21 14:05:00,10.01,10.01,9.99,9.99,124600.0,10.01,10.01,9.99,9.99,124600.0
2008-08-21 14:10:00,9.97,10.01,9.93,10.01,16000.0,9.97,10.01,9.93,10.01,16000.0
2008-08-21 14:15:00,10.01,10.01,9.9,9.92,23600.0,10.01,10.01,9.9,9.92,23600.0
2008-08-21 14:20:00,9.93,9.95,9.88,9.88,39000.0,9.93,9.95,9.88,9.88,39000.0
2008-08-21 14:25:00,9.9,9.9,9.81,9.85,46600.0,9.9,9.9,9.81,9.85,46600.0
2008-08-21 14:30:00,9.85,9.88,9.83,9.85,36800.0,9.85,9.88,9.83,9.85,36800.0
2008-08-21 14:35:00,9.85,9.85,9.81,9.81,17800.0,9.85,9.85,9.81,9.81,17800.0
2008-08-21 14:40:00,9.82,9.85,9.76,9.79,26400.0,9.82,9.85,9.76,9.79,26400.0
2008-08-21 14:45:00,9.79,9.81,9.78,9.81,28200.0,9.79,9.81,9.78,9.81,28200.0
2008-08-21 14:50:00,9.81,9.81,9.78,9.79,17600.0,9.81,9.81,9.78,9.79,17600.0
2008-08-21 14:55:00,9.79,9.79,9.76,9.77,15600.0,9.79,9.79,9.76,9.77,15600.0
2008-08-21 15:00:00,9.76,9.8,9.76,9.79,11600.0,9.76,9.8,9.76,9.79,11600.0
2008-08-21 15:05:00,9.8,9.87,9.8,9.87,15000.0,9.8,9.87,9.8,9.87,15000.0
2008-08-21 15:10:00,9.87,9.87,9.79,9.79,26600.0,9.87,9.87,9.79,9.79,26600.0
2008-08-21 15:15:00,9.81,9.81,9.79,9.8,9200.0,9.81,9.81,9.79,9.8,9200.0
2008-08-21 15:20:00,9.8,9.8,9.78,9.8,12000.0,9.8,9.8,9.78,9.8,12000.0
2008-08-21 15:25:00,9.8,9.84,9.79,9.84,10000.0,9.8,9.84,9.79,9.84,10000.0
2008-08-21 15:30:00,9.83,9.84,9.77,9.78,17200.0,9.83,9.84,9.77,9.78,17200.0
2008-08-21 15:35:00,9.78,9.81,9.75,9.77,278200.0,9.78,9.81,9.75,9.77,278200.0
2008-08-21 15:40:00,9.77,9.78,9.72,9.78,53800.0,9.77,9.78,9.72,9.78,53800.0
2008-08-21 15:45:00,9.79,9.86,9.7,9.7,57800.0,9.79,9.86,9.7,9.7,57800.0
2008-08-21 15:50:00,9.7,9.76,9.7,9.76,64000.0,9.7,9.76,9.7,9.76,64000.0
2008-08-21 15:55:00,9.76,9.77,9.72,9.74,90400.0,9.76,9.77,9.72,9.74,90400.0
2008-08-22 09:30:00,9.84,10.2,9.84,9.9,16600.0,9.84,10.2,9.84,9.9,16600.0
2008-08-22 09:35:00,9.85,9.96,9.85,9.92,62000.0,9.85,9.96,9.85,9.92,62000.0
2008-08-22 09:40:00,9.9,9.93,9.9,9.93,14600.0,9.9,9.93,9.9,9.93,14600.0
2008-08-22 09:45:00,9.93,10.02,9.93,10.01,21600.0,9.93,10.02,9.93,10.01,21600.0
2008-08-22 09:50:00,10.03,10.08,10.02,10.08,12200.0,10.03,10.08,10.02,10.08,12200.0
2008-08-22 09:55:00,10.05,10.11,10.0,10.06,43000.0,10.05,10.11,10.0,10.06,43000.0
2008-08-22 10:00:00,10.06,10.07,10.0,10.04,13400.0,10.06,10.07,10.0,10.04,13400.0
2008-08-22 10:05:00,10.02,10.04,10.0,10.03,22200.0,10.02,10.04,10.0,10.03,22200.0
2008-08-22 10:10:00,10.03,10.13,10.03,10.13,27000.0,10.03,10.13,10.03,10.13,27000.0
2008-08-22 10:15:00,10.13,10.22,10.11,10.19,42000.0,10.13,10.22,10.11,10.19,42000.0
2008-08-22 10:20:00,10.2,10.22,10.19,10.22,22000.0,10.2,10.22,10.19,10.22,22000.0
2008-08-22 10:25:00,10.2,10.25,10.2,10.22,25000.0,10.2,10.25,10.2,10.22,25000.0
2008-08-22 10:30:00,10.19,10.21,10.15,10.19,12200.0,10.19,10.21,10.15,10.19,12200.0
2008-08-22 10:35:00,10.19,10.21,10.13,10.17,19600.0,10.19,10.21,10.13,10.17,19600.0
2008-08-22 10:40:00,10.17,10.19,10.17,10.17,2200.0,10.17,10.19,10.17,10.17,2200.0
2008-08-22 10:45:00,10.19,10.21,10.17,10.2,8600.0,10.19,10.21,10.17,10.2,8600.0
2008-08-22 10:50:00,10.2,10.21,10.2,10.2,11000.0,10.2,10.21,10.2,10.2,11000.0
2008-08-22 10:55:00,10.2,10.22,10.16,10.22,18200.0,10.2,10.22,10.16,10.22,18200.0
2008-08-22 11:00:00,10.22,10.25,10.21,10.25,23400.0,10.22,10.25,10.21,10.25,23400.0
2008-08-22 11:05:00,10.25,10.25,10.13,10.13,16000.0,10.25,10.25,10.13,10.13,16000.0
2008-08-22 11:10:00,10.13,10.15,10.11,10.11,3200.0,10.13,10.15,10.11,10.11,3200.0
2008-08-22 11:15:00,10.1,10.11,10.09,10.11,15800.0,10.1,10.11,10.09,10.11,15800.0
2008-08-22 11:20:00,10.1,10.11,10.08,10.09,19200.0,10.1,10.11,10.08,10.09,19200.0
2008-08-22 11:25:00,10.09,10.13,10.08,10.13,4200.0,10.09,10.13,10.08,10.13,4200.0
2008-08-22 11:30:00,10.13,10.14,10.13,10.13,1400.0,10.13,10.14,10.13,10.13,1400.0
2008-08-22 11:35:00,10.13,10.13,10.06,10.06,3000.0,10.13,10.13,10.06,10.06,3000.0
2008-08-22 11:40:00,10.1,10.1,10.05,10.06,4200.0,10.1,10.1,10.05,10.06,4200.0
2008-08-22 11:45:00,10.08,10.08,10.03,10.07,5800.0,10.08,10.08,10.03,10.07,5800.0
2008-08-22 11:50:00,10.11,10.13,10.06,10.08,5000.0,10.11,10.13,10.06,10.08,5000.0
2008-08-22 11:55:00,10.1,10.1,10.01,10.03,9200.0,10.1,10.1,10.01,10.03,9200.0
2008-08-22 12:00:00,10.03,10.03,9.99,9.99,17400.0,10.03,10.03,9.99,9.99,17400.0
2008-08-22 12:05:00,10.0,10.0,9.98,9.98,17200.0,10.0,10.0,9.98,9.98,17200.0
2008-08-22 12:10:00,9.98,10.0,9.97,10.0,2000.0,9.98,10.0,9.97,10.0,2000.0
2008-08-22 12:15:00,10.0,10.0,9.99,9.99,5400.0,10.0,10.0,9.99,9.99,5400.0
2008-08-22 12:20:00,9.99,10.0,9.99,9.99,2400.0,9.99,10.0,9.99,9.99,2400.0
2008-08-22 12:25:00,9.99,10.0,9.99,10.0,1200.0,9.99,10.0,9.99,10.0,1200.0
2008-08-22 12:30:00,10.0,10.02,9.99,10.02,8200.0,10.0,10.02,9.99,10.02,8200.0
2008-08-22 12:35:00,10.02,10.07,10.02,10.05,6400.0,10.02,10.07,10.02,10.05,6400.0
2008-08-22 12:40:00,10.06,10.06,10.05,10.05,2600.0,10.06,10.06,10.05,10.05,2600.0
2008-08-22 12:45:00,10.05,10.05,10.02,10.02,1800.0,10.05,10.05,10.02,10.02,1800.0
2008-08-22 12:50:00,10.01,10.02,10.01,10.02,1000.0,10.01,10.02,10.01,10.02,1000.0
2008-08-22 12:55:00,10.02,10.02,10.01,10.01,3600.0,10.02,10.02,10.01,10.01,3600.0
2008-08-22 13:00:00,10.01,10.02,10.01,10.02,12200.0,10.01,10.02,10.01,10.02,12200.0
2008-08-22 13:05:00,10.02,10.02,10.01,10.02,2200.0,10.02,10.02,10.01,10.02,2200.0
2008-08-22 13:10:00,10.02,10.02,10.01,10.01,6600.0,10.02,10.02,10.01,10.01,6600.0
2008-08-22 13:15:00,10.01,10.01,9.99,9.99,20400.0,10.01,10.01,9.99,9.99,20400.0
2008-08-22 13:20:00,10.0,10.0,9.99,9.99,7600.0,10.0,10.0,9.99,9.99,7600.0
2008-08-22 13:25:00,9.99,10.0,9.99,10.0,4400.0,9.99,10.0,9.99,10.0,4400.0
2008-08-22 13:30:00,10.0,10.0,9.97,9.99,2800.0,10.0,10.0,9.97,9.99,2800.0
2008-08-22 13:35:00,9.97,9.98,9.91,9.91,8000.0,9.97,9.98,9.91,9.91,8000.0
2008-08-22 13:40:00,9.93,10.0,9.93,9.99,27000.0,9.93,10.0,9.93,9.99,27000.0
2008-08-22 13:45:00,9.99,9.99,9.99,9.99,1600.0,9.99,9.99,9.99,9.99,1600.0
2008-08-22 13:50:00,9.99,10.0,9.99,9.99,15200.0,9.99,10.0,9.99,9.99,15200.0
2008-08-22 13:55:00,9.99,9.99,9.99,9.99,800.0,9.99,9.99,9.99,9.99,800.0
2008-08-22 14:00:00,9.99,9.99,9.99,9.99,1400.0,9.99,9.99,9.99,9.99,1400.0
2008-08-22 14:05:00,9.99,10.0,9.98,9.99,5800.0,9.99,10.0,9.98,9.99,5800.0
2008-08-22 14:10:00,9.99,10.01,9.92,9.92,22400.0,9.99,10.01,9.92,9.92,22400.0
2008-08-22 14:15:00,9.91,9.94,9.89,9.94,17800.0,9.91,9.94,9.89,9.94,17800.0
2008-08-22 14:20:00,9.94,10.0,9.94,10.0,12800.0,9.94,10.0,9.94,10.0,12800.0
2008-08-22 14:25:00,10.0,10.02,9.97,10.01,7600.0,10.0,10.02,9.97,10.01,7600.0
2008-08-22 14:30:00,10.01,10.02,9.99,9.99,10400.0,10.01,10.02,9.99,9.99,10400.0
2008-08-22 14:35:00,10.0,10.0,9.99,9.99,1600.0,10.0,10.0,9.99,9.99,1600.0
2008-08-22 14:40:00,9.99,10.0,9.99,9.99,2400.0,9.99,10.0,9.99,9.99,2400.0
2008-08-22 14:45:00,10.0,10.0,9.99,10.0,14000.0,10.0,10.0,9.99,10.0,14000.0
2008-08-22 14:50:00,10.0,10.0,9.99,9.99,6200.0,10.0,10.0,9.99,9.99,6200.0
2008-08-22 14:55:00,9.99,9.99,9.97,9.97,7400.0,9.99,9.99,9.97,9.97,7400.0
2008-08-22 15:00:00,9.99,10.0,9.93,9.94,33600.0,9.99,10.0,9.93,9.94,33600.0
2008-08-22 15:05:00,9.94,9.97,9.93,9.95,32200.0,9.94,9.97,9.93,9.95,32200.0
2008-08-22 15:10:00,9.95,9.95,9.93,9.93,3800.0,9.95,9.95,9.93,9.93,3800.0
2008-08-22 15:15:00,9.93,9.95,9.93,9.94,5200.0,9.93,9.95,9.93,9.94,5200.0
2008-08-22 15:20:00,9.94,9.95,9.93,9.94,7400.0,9.94,9.95,9.93,9.94,7400.0
2008-08-22 15:25:00,9.93,9.94,9.9,9.92,10400.0,9.93,9.94,9.9,9.92,10400.0
2008-08-22 15:30:00,9.92,10.0,9.92,9.99,22400.0,9.92,10.0,9.92,9.99,22400.0
2008-08-22 15:35:00,9.99,10.0,9.98,10.0,15600.0,9.99,10.0,9.98,10.0,15600.0
2008-08-22 15:40:00,10.0,10.0,9.95,9.95,27400.0,10.0,10.0,9.95,9.95,27400.0
2008-08-22 15:45:00,9.95,9.99,9.88,9.97,51600.0,9.95,9.99,9.88,9.97,51600.0
2008-08-22 15:50:00,9.97,9.99,9.95,9.97,16600.0,9.97,9.99,9.95,9.97,16600.0
2008-08-22 15:55:00,9.97,10.01,9.97,9.99,20200.0,9.97,10.01,9.97,9.99,20200.0
2008-08-25 09:30:00,9.88,9.91,9.85,9.86,8600.0,9.88,9.91,9.85,9.86,8600.0
2008-08-25 09:35:00,9.86,9.88,9.8,9.8,5400.0,9.86,9.88,9.8,9.8,5400.0
2008-08-25 09:40:00,9.77,9.78,9.68,9.75,31400.0,9.77,9.78,9.68,9.75,31400.0
2008-08-25 09:45:00,9.76,9.76,9.67,9.69,9200.0,9.76,9.76,9.67,9.69,9200.0
2008-08-25 09:50:00,9.7,9.7,9.55,9.56,29800.0,9.7,9.7,9.55,9.56,29800.0
2008-08-25 09:55:00,9.57,9.58,9.4,9.46,76000.0,9.57,9.58,9.4,9.46,76000.0
2008-08-25 10:00:00,9.45,9.51,9.45,9.49,18400.0,9.45,9.51,9.45,9.49,18400.0
2008-08-25 10:05:00,9.49,9.49,9.35,9.35,36200.0,9.49,9.49,9.35,9.35,36200.0
2008-08-25 10:10:00,9.34,9.38,9.3,9.31,65400.0,9.34,9.38,9.3,9.31,65400.0
2008-08-25 10:15:00,9.31,9.35,9.3,9.3,30800.0,9.31,9.35,9.3,9.3,30800.0
2008-08-25 10:20:00,9.31,9.34,9.3,9.34,15400.0,9.31,9.34,9.3,9.34,15400.0
2008-08-25 10:25:00,9.34,9.38,9.33,9.38,15400.0,9.34,9.38,9.33,9.38,15400.0
2008-08-25 10:30:00,9.38,9.42,9.38,9.42,17000.0,9.38,9.42,9.38,9.42,17000.0
2008-08-25 10:35:00,9.41,9.42,9.3,9.3,126800.0,9.41,9.42,9.3,9.3,126800.0
2008-08-25 10:40:00,9.31,9.31,9.3,9.3,17800.0,9.31,9.31,9.3,9.3,17800.0
2008-08-25 10:45:00,9.3,9.32,9.26,9.31,42800.0,9.3,9.32,9.26,9.31,42800.0
2008-08-25 10:50:00,9.36,9.36,9.31,9.33,18200.0,9.36,9.36,9.31,9.33,18200.0
2008-08-25 10:55:00,9.33,9.34,9.32,9.34,11200.0,9.33,9.34,9.32,9.34,11200.0
2008-08-25 11:00:00,9.34,9.42,9.33,9.42,21000.0,9.34,9.42,9.33,9.42,21000.0
2008-08-25 11:05:00,9.42,9.42,9.36,9.38,23800.0,9.42,9.42,9.36,9.38,23800.0
2008-08-25 11:10:00,9.38,9.4,9.38,9.38,40000.0,9.38,9.4,9.38,9.38,40000.0
2008-08-25 11:15:00,9.38,9.4,9.38,9.38,6600.0,9.38,9.4,9.38,9.38,6600.0
2008-08-25 11:20:00,9.39,9.4,9.38,9.4,11000.0,9.39,9.4,9.38,9.4,11000.0
2008-08-25 11:25:00,9.4,9.4,9.4,9.4,12400.0,9.4,9.4,9.4,9.4,12400.0
2008-08-25 11:30:00,9.4,9.4,9.4,9.4,12800.0,9.4,9.4,9.4,9.4,12800.0
2008-08-25 11:35:00,9.4,9.4,9.4,9.4,13600.0,9.4,9.4,9.4,9.4,13600.0
2008-08-25 11:40:00,9.4,9.4,9.4,9.4,27600.0,9.4,9.4,9.4,9.4,27600.0
2008-08-25 11:45:00,9.4,9.4,9.4,9.4,5600.0,9.4,9.4,9.4,9.4,5600.0
2008-08-25 11:50:00,9.4,9.4,9.4,9.4,15400.0,9.4,9.4,9.4,9.4,15400.0
2008-08-25 11:55:00,9.4,9.4,9.3,9.31,50800.0,9.4,9.4,9.3,9.31,50800.0
2008-08-25 12:00:00,9.31,9.34,9.3,9.31,16000.0,9.31,9.34,9.3,9.31,16000.0
2008-08-25 12:05:00,9.32,9.32,9.25,9.27,27000.0,9.32,9.32,9.25,9.27,27000.0
2008-08-25 12:10:00,9.26,9.28,9.25,9.27,13000.0,9.26,9.28,9.25,9.27,13000.0
2008-08-25 12:15:00,9.27,9.28,9.25,9.26,9600.0,9.27,9.28,9.25,9.26,9600.0
2008-08-25 12:20:00,9.25,9.27,9.25,9.26,6400.0,9.25,9.27,9.25,9.26,6400.0
2008-08-25 12:25:00,9.26,9.27,9.24,9.25,16400.0,9.26,9.27,9.24,9.25,16400.0
2008-08-25 12:30:00,9.24,9.24,9.23,9.24,5800.0,9.24,9.24,9.23,9.24,5800.0
2008-08-25 12:35:00,9.24,9.28,9.23,9.24,35600.0,9.24,9.28,9.23,9.24,35600.0
2008-08-25 12:40:00,9.24,9.27,9.17,9.17,75600.0,9.24,9.27,9.17,9.17,75600.0
2008-08-25 12:45:00,9.17,9.2,9.15,9.17,18200.0,9.17,9.2,9.15,9.17,18200.0
2008-08-25 12:50:00,9.15,9.17,9.13,9.14,18000.0,9.15,9.17,9.13,9.14,18000.0
2008-08-25 12:55:00,9.15,9.18,9.13,9.13,21800.0,9.15,9.18,9.13,9.13,21800.0
2008-08-25 13:00:00,9.13,9.2,9.1,9.2,14600.0,9.13,9.2,9.1,9.2,14600.0
2008-08-25 13:05:00,9.22,9.24,9.2,9.24,9200.0,9.22,9.24,9.2,9.24,9200.0
2008-08-25 13:10:00,9.24,9.26,9.17,9.2,32000.0,9.24,9.26,9.17,9.2,32000.0
2008-08-25 13:15:00,9.2,9.24,9.18,9.24,17600.0,9.2,9.24,9.18,9.24,17600.0
2008-08-25 13:20:00,9.24,9.25,9.24,9.25,5200.0,9.24,9.25,9.24,9.25,5200.0
2008-08-25 13:25:00,9.24,9.26,9.24,9.24,11200.0,9.24,9.26,9.24,9.24,11200.0
2008-08-25 13:30:00,9.24,9.24,9.16,9.16,14800.0,9.24,9.24,9.16,9.16,14800.0
2008-08-25 13:35:00,9.16,9.19,9.15,9.19,5000.0,9.16,9.19,9.15,9.19,5000.0
2008-08-25 13:40:00,9.19,9.22,9.19,9.21,5800.0,9.19,9.22,9.19,9.21,5800.0
2008-08-25 13:45:00,9.22,9.27,9.19,9.22,37800.0,9.22,9.27,9.19,9.22,37800.0
2008-08-25 13:50:00,9.24,9.25,9.18,9.25,25600.0,9.24,9.25,9.18,9.25,25600.0
2008-08-25 13:55:00,9.25,9.25,9.19,9.19,37000.0,9.25,9.25,9.19,9.19,37000.0
2008-08-25 14:00:00,9.19,9.25,9.18,9.19,29400.0,9.19,9.25,9.18,9.19,29400.0
2008-08-25 14:05:00,9.18,9.24,9.17,9.19,27600.0,9.18,9.24,9.17,9.19,27600.0
2008-08-25 14:10:00,9.2,9.27,9.19,9.23,35600.0,9.2,9.27,9.19,9.23,35600.0
2008-08-25 14:15:00,9.23,9.24,9.2,9.21,25200.0,9.23,9.24,9.2,9.21,25200.0
2008-08-25 14:20:00,9.21,9.24,9.2,9.22,24200.0,9.21,9.24,9.2,9.22,24200.0
2008-08-25 14:25:00,9.22,9.24,9.21,9.23,14400.0,9.22,9.24,9.21,9.23,14400.0
2008-08-25 14:30:00,9.23,9.24,9.22,9.24,2800.0,9.23,9.24,9.22,9.24,2800.0
2008-08-25 14:35:00,9.24,9.25,9.22,9.22,11000.0,9.24,9.25,9.22,9.22,11000.0
2008-08-25 14:40:00,9.22,9.22,9.22,9.22,23800.0,9.22,9.22,9.22,9.22,23800.0
2008-08-25 14:45:00,9.22,9.22,9.16,9.18,42000.0,9.22,9.22,9.16,9.18,42000.0
2008-08-25 14:50:00,9.18,9.18,9.13,9.14,32800.0,9.18,9.18,9.13,9.14,32800.0
2008-08-25 14:55:00,9.14,9.14,9.13,9.13,25800.0,9.14,9.14,9.13,9.13,25800.0
2008-08-25 15:00:00,9.13,9.14,9.08,9.11,76400.0,9.13,9.14,9.08,9.11,76400.0
2008-08-25 15:05:00,9.1,9.11,9.08,9.1,13000.0,9.1,9.11,9.08,9.1,13000.0
2008-08-25 15:10:00,9.1,9.11,9.06,9.08,27400.0,9.1,9.11,9.06,9.08,27400.0
2008-08-25 15:15:00,9.06,9.11,9.03,9.1,65800.0,9.06,9.11,9.03,9.1,65800.0
2008-08-25 15:20:00,9.11,9.13,9.09,9.09,34800.0,9.11,9.13,9.09,9.09,34800.0
2008-08-25 15:25:00,9.09,9.14,9.08,9.1,23600.0,9.09,9.14,9.08,9.1,23600.0
2008-08-25 15:30:00,9.09,9.13,9.09,9.13,15200.0,9.09,9.13,9.09,9.13,15200.0
2008-08-25 15:35:00,9.13,9.15,9.06,9.06,23000.0,9.13,9.15,9.06,9.06,23000.0
2008-08-25 15:40:00,9.06,9.12,9.06,9.07,33400.0,9.06,9.12,9.06,9.07,33400.0
2008-08-25 15:45:00,9.08,9.15,9.07,9.13,30200.0,9.08,9.15,9.07,9.13,30200.0
2008-08-25 15:50:00,9.13,9.14,9.1,9.1,55400.0,9.13,9.14,9.1,9.1,55400.0
2008-08-25 15:55:00,9.1,9.14,9.06,9.09,85600.0,9.1,9.14,9.06,9.09,85600.0
2008-08-26 09:30:00,9.03,9.21,9.02,9.1,31600.0,9.03,9.21,9.02,9.1,31600.0
2008-08-26 09:35:00,9.11,9.15,9.1,9.15,29800.0,9.11,9.15,9.1,9.15,29800.0
2008-08-26 09:40:00,9.12,9.21,9.1,9.13,41200.0,9.12,9.21,9.1,9.13,41200.0
2008-08-26 09:45:00,9.13,9.14,9.09,9.1,24400.0,9.13,9.14,9.09,9.1,24400.0
2008-08-26 09:50:00,9.09,9.14,9.09,9.12,40200.0,9.09,9.14,9.09,9.12,40200.0
2008-08-26 09:55:00,9.13,9.13,9.03,9.13,36000.0,9.13,9.13,9.03,9.13,36000.0
2008-08-26 10:00:00,9.1,9.17,8.95,9.03,66000.0,9.1,9.17,8.95,9.03,66000.0
2008-08-26 10:05:00,9.03,9.03,8.95,8.97,23400.0,9.03,9.03,8.95,8.97,23400.0
2008-08-26 10:10:00,8.97,8.99,8.93,8.94,48200.0,8.97,8.99,8.93,8.94,48200.0
2008-08-26 10:15:00,8.95,8.95,8.81,8.87,50400.0,8.95,8.95,8.81,8.87,50400.0
2008-08-26 10:20:00,8.87,8.9,8.78,8.79,38000.0,8.87,8.9,8.78,8.79,38000.0
2008-08-26 10:25:00,8.8,8.81,8.78,8.8,30000.0,8.8,8.81,8.78,8.8,30000.0
2008-08-26 10:30:00,8.8,8.9,8.79,8.9,49000.0,8.8,8.9,8.79,8.9,49000.0
2008-08-26 10:35:00,8.9,8.91,8.83,8.88,28200.0,8.9,8.91,8.83,8.88,28200.0
2008-08-26 10:40:00,8.88,8.92,8.86,8.92,18200.0,8.88,8.92,8.86,8.92,18200.0
2008-08-26 10:45:00,8.92,8.93,8.92,8.93,14000.0,8.92,8.93,8.92,8.93,14000.0
2008-08-26 10:50:00,8.93,8.93,8.85,8.85,21200.0,8.93,8.93,8.85,8.85,21200.0
2008-08-26 10:55:00,8.85,8.92,8.84,8.89,17400.0,8.85,8.92,8.84,8.89,17400.0
2008-08-26 11:00:00,8.9,8.93,8.84,8.84,23800.0,8.9,8.93,8.84,8.84,23800.0
2008-08-26 11:05:00,8.85,8.85,8.81,8.82,21600.0,8.85,8.85,8.81,8.82,21600.0
2008-08-26 11:10:00,8.83,8.83,8.75,8.77,59200.0,8.83,8.83,8.75,8.77,59200.0
2008-08-26 11:15:00,8.76,8.88,8.75,8.88,43400.0,8.76,8.88,8.75,8.88,43400.0
2008-08-26 11:20:00,8.88,8.89,8.77,8.77,21800.0,8.88,8.89,8.77,8.77,21800.0
2008-08-26 11:25:00,8.79,8.84,8.78,8.81,17200.0,8.79,8.84,8.78,8.81,17200.0
2008-08-26 11:30:00,8.84,8.86,8.78,8.81,29000.0,8.84,8.86,8.78,8.81,29000.0
2008-08-26 11:35:00,8.8,8.8,8.75,8.76,18400.0,8.8,8.8,8.75,8.76,18400.0
2008-08-26 11:40:00,8.75,8.77,8.72,8.74,43800.0,8.75,8.77,8.72,8.74,43800.0
2008-08-26 11:45:00,8.74,8.85,8.73,8.81,43800.0,8.74,8.85,8.73,8.81,43800.0
2008-08-26 11:50:00,8.81,8.87,8.81,8.82,56800.0,8.81,8.87,8.81,8.82,56800.0
2008-08-26 11:55:00,8.83,8.88,8.82,8.88,15400.0,8.83,8.88,8.82,8.88,15400.0
2008-08-26 12:00:00,8.88,8.9,8.85,8.89,30600.0,8.88,8.9,8.85,8.89,30600.0
2008-08-26 12:05:00,8.9,9.0,8.88,8.94,51800.0,8.9,9.0,8.88,8.94,51800.0
2008-08-26 12:10:00,8.93,8.94,8.85,8.88,6000.0,8.93,8.94,8.85,8.88,6000.0
2008-08-26 12:15:00,8.88,8.9,8.87,8.88,7600.0,8.88,8.9,8.87,8.88,7600.0
2008-08-26 12:20:00,8.9,8.96,8.85,8.85,18200.0,8.9,8.96,8.85,8.85,18200.0
2008-08-26 12:25:00,8.85,8.89,8.84,8.85,14400.0,8.85,8.89,8.84,8.85,14400.0
2008-08-26 12:30:00,8.85,8.89,8.8,8.89,114400.0,8.85,8.89,8.8,8.89,114400.0
2008-08-26 12:35:00,8.88,8.88,8.79,8.87,37800.0,8.88,8.88,8.79,8.87,37800.0
2008-08-26 12:40:00,8.88,8.9,8.88,8.9,11000.0,8.88,8.9,8.88,8.9,11000.0
2008-08-26 12:45:00,8.9,8.92,8.89,8.9,9600.0,8.9,8.92,8.89,8.9,9600.0
2008-08-26 12:50:00,8.9,8.92,8.9,8.9,8400.0,8.9,8.92,8.9,8.9,8400.0
2008-08-26 12:55:00,8.92,8.92,8.9,8.9,6000.0,8.92,8.92,8.9,8.9,6000.0
2008-08-26 13:00:00,8.91,8.91,8.88,8.9,13200.0,8.91,8.91,8.88,8.9,13200.0
2008-08-26 13:05:00,8.89,8.93,8.88,8.9,10600.0,8.89,8.93,8.88,8.9,10600.0
2008-08-26 13:10:00,8.9,8.91,8.9,8.9,8400.0,8.9,8.91,8.9,8.9,8400.0
2008-08-26 13:15:00,8.9,8.94,8.9,8.94,8800.0,8.9,8.94,8.9,8.94,8800.0
2008-08-26 13:20:00,8.93,8.97,8.93,8.97,3800.0,8.93,8.97,8.93,8.97,3800.0
2008-08-26 13:25:00,8.97,8.99,8.97,8.99,5000.0,8.97,8.99,8.97,8.99,5000.0
2008-08-26 13:30:00,8.99,8.99,8.92,8.99,21800.0,8.99,8.99,8.92,8.99,21800.0
2008-08-26 13:35:00,8.99,9.0,8.97,8.97,22200.0,8.99,9.0,8.97,8.97,22200.0
2008-08-26 13:40:00,8.98,8.98,8.97,8.97,8600.0,8.98,8.98,8.97,8.97,8600.0
2008-08-26 13:45:00,8.97,8.98,8.95,8.98,9000.0,8.97,8.98,8.95,8.98,9000.0
2008-08-26 13:50:00,8.98,9.0,8.98,9.0,6200.0,8.98,9.0,8.98,9.0,6200.0
2008-08-26 13:55:00,8.99,9.03,8.99,9.01,21800.0,8.99,9.03,8.99,9.01,21800.0
2008-08-26 14:00:00,9.01,9.07,8.99,8.99,82800.0,9.01,9.07,8.99,8.99,82800.0
2008-08-26 14:05:00,8.99,9.03,8.97,8.97,16400.0,8.99,9.03,8.97,8.97,16400.0
2008-08-26 14:10:00,8.98,9.01,8.91,9.01,16600.0,8.98,9.01,8.91,9.01,16600.0
2008-08-26 14:15:00,9.01,9.02,8.89,8.92,12800.0,9.01,9.02,8.89,8.92,12800.0
2008-08-26 14:20:00,8.92,9.01,8.92,8.95,16600.0,8.92,9.01,8.92,8.95,16600.0
2008-08-26 14:25:00,8.96,8.97,8.93,8.96,12600.0,8.96,8.97,8.93,8.96,12600.0
2008-08-26 14:30:00,8.96,8.96,8.88,8.9,12600.0,8.96,8.96,8.88,8.9,12600.0
2008-08-26 14:35:00,8.9,8.96,8.9,8.92,17200.0,8.9,8.96,8.9,8.92,17200.0
2008-08-26 14:40:00,8.92,8.95,8.91,8.91,7800.0,8.92,8.95,8.91,8.91,7800.0
2008-08-26 14:45:00,8.93,8.93,8.88,8.9,12600.0,8.93,8.93,8.88,8.9,12600.0
2008-08-26 14:50:00,8.9,8.9,8.88,8.9,61200.0,8.9,8.9,8.88,8.9,61200.0
2008-08-26 14:55:00,8.9,8.9,8.9,8.9,11800.0,8.9,8.9,8.9,8.9,11800.0
2008-08-26 15:00:00,8.9,8.94,8.9,8.94,11200.0,8.9,8.94,8.9,8.94,11200.0
2008-08-26 15:05:00,8.95,8.97,8.91,8.97,18400.0,8.95,8.97,8.91,8.97,18400.0
2008-08-26 15:10:00,8.97,9.06,8.96,9.04,25600.0,8.97,9.06,8.96,9.04,25600.0
2008-08-26 15:15:00,9.05,9.05,8.97,8.99,28000.0,9.05,9.05,8.97,8.99,28000.0
2008-08-26 15:20:00,8.99,9.07,8.96,9.06,39000.0,8.99,9.07,8.96,9.06,39000.0
2008-08-26 15:25:00,9.06,9.08,9.05,9.06,25600.0,9.06,9.08,9.05,9.06,25600.0
2008-08-26 15:30:00,9.06,9.1,9.06,9.08,38400.0,9.06,9.1,9.06,9.08,38400.0
2008-08-26 15:35:00,9.08,9.1,9.06,9.09,28400.0,9.08,9.1,9.06,9.09,28400.0
2008-08-26 15:40:00,9.09,9.15,9.05,9.05,40200.0,9.09,9.15,9.05,9.05,40200.0
2008-08-26 15:45:00,9.05,9.11,9.03,9.1,68800.0,9.05,9.11,9.03,9.1,68800.0
2008-08-26 15:50:00,9.1,9.13,9.09,9.12,36400.0,9.1,9.13,9.09,9.12,36400.0
2008-08-26 15:55:00,9.12,9.19,9.1,9.12,159200.0,9.12,9.19,9.1,9.12,159200.0
2008-08-27 09:30:00,9.12,9.12,8.93,8.93,12400.0,9.12,9.12,8.93,8.93,12400.0
2008-08-27 09:35:00,8.99,9.02,8.96,8.99,6800.0,8.99,9.02,8.96,8.99,6800.0
2008-08-27 09:40:00,9.0,9.05,9.0,9.04,14800.0,9.0,9.05,9.0,9.04,14800.0
2008-08-27 09:45:00,9.04,9.09,9.04,9.07,8000.0,9.04,9.09,9.04,9.07,8000.0
2008-08-27 09:50:00,9.08,9.08,9.02,9.06,15200.0,9.08,9.08,9.02,9.06,15200.0
2008-08-27 09:55:00,9.06,9.08,9.03,9.03,9400.0,9.06,9.08,9.03,9.03,9400.0
2008-08-27 10:00:00,9.05,9.06,9.0,9.05,10800.0,9.05,9.06,9.0,9.05,10800.0
2008-08-27 10:05:00,9.05,9.1,9.03,9.05,37800.0,9.05,9.1,9.03,9.05,37800.0
2008-08-27 10:10:00,9.04,9.05,8.99,8.99,9400.0,9.04,9.05,8.99,8.99,9400.0
2008-08-27 10:15:00,8.99,9.09,8.99,9.06,15000.0,8.99,9.09,8.99,9.06,15000.0
2008-08-27 10:20:00,9.06,9.12,9.06,9.11,9800.0,9.06,9.12,9.06,9.11,9800.0
2008-08-27 10:25:00,9.11,9.13,9.01,9.04,21600.0,9.11,9.13,9.01,9.04,21600.0
2008-08-27 10:30:00,9.04,9.04,9.03,9.04,4800.0,9.04,9.04,9.03,9.04,4800.0
2008-08-27 10:35:00,9.03,9.12,9.02,9.07,21000.0,9.03,9.12,9.02,9.07,21000.0
2008-08-27 10:40:00,9.06,9.19,9.06,9.18,15800.0,9.06,9.19,9.06,9.18,15800.0
2008-08-27 10:45:00,9.18,9.24,9.18,9.24,31800.0,9.18,9.24,9.18,9.24,31800.0
2008-08-27 10:50:00,9.24,9.24,9.09,9.09,22800.0,9.24,9.24,9.09,9.09,22800.0
2008-08-27 10:55:00,9.1,9.11,9.1,9.1,2600.0,9.1,9.11,9.1,9.1,2600.0
2008-08-27 11:00:00,9.1,9.11,9.09,9.09,7800.0,9.1,9.11,9.09,9.09,7800.0
2008-08-27 11:05:00,9.08,9.09,9.07,9.09,4800.0,9.08,9.09,9.07,9.09,4800.0
2008-08-27 11:10:00,9.08,9.09,9.04,9.04,35800.0,9.08,9.09,9.04,9.04,35800.0
2008-08-27 11:15:00,9.04,9.15,9.02,9.13,17000.0,9.04,9.15,9.02,9.13,17000.0
2008-08-27 11:20:00,9.13,9.17,9.13,9.15,17800.0,9.13,9.17,9.13,9.15,17800.0
2008-08-27 11:25:00,9.15,9.15,9.15,9.15,13800.0,9.15,9.15,9.15,9.15,13800.0
2008-08-27 11:30:00,9.13,9.13,9.08,9.08,7200.0,9.13,9.13,9.08,9.08,7200.0
2008-08-27 11:35:00,9.09,9.18,9.09,9.17,19000.0,9.09,9.18,9.09,9.17,19000.0
2008-08-27 11:40:00,9.18,9.18,9.17,9.18,3600.0,9.18,9.18,9.17,9.18,3600.0
2008-08-27 11:45:00,9.19,9.19,9.15,9.18,7200.0,9.19,9.19,9.15,9.18,7200.0
2008-08-27 11:50:00,9.17,9.18,9.15,9.15,3200.0,9.17,9.18,9.15,9.15,3200.0
2008-08-27 11:55:00,9.12,9.14,9.12,9.14,5400.0,9.12,9.14,9.12,9.14,5400.0
2008-08-27 12:00:00,9.14,9.17,9.13,9.15,7000.0,9.14,9.17,9.13,9.15,7000.0
2008-08-27 12:05:00,9.15,9.17,9.15,9.17,12200.0,9.15,9.17,9.15,9.17,12200.0
2008-08-27 12:10:00,9.17,9.18,9.17,9.17,3400.0,9.17,9.18,9.17,9.17,3400.0
2008-08-27 12:15:00,9.18,9.2,9.18,9.19,7600.0,9.18,9.2,9.18,9.19,7600.0
2008-08-27 12:20:00,9.2,9.25,9.2,9.24,12800.0,9.2,9.25,9.2,9.24,12800.0
2008-08-27 12:25:00,9.25,9.25,9.23,9.23,15400.0,9.25,9.25,9.23,9.23,15400.0
2008-08-27 12:30:00,9.23,9.25,9.22,9.22,16800.0,9.23,9.25,9.22,9.22,16800.0
2008-08-27 12:35:00,9.24,9.24,9.19,9.2,7200.0,9.24,9.24,9.19,9.2,7200.0
2008-08-27 12:40:00,9.19,9.21,9.19,9.21,6600.0,9.19,9.21,9.19,9.21,6600.0
2008-08-27 12:45:00,9.21,9.22,9.21,9.22,4000.0,9.21,9.22,9.21,9.22,4000.0
2008-08-27 12:50:00,9.22,9.24,9.22,9.24,6800.0,9.22,9.24,9.22,9.24,6800.0
2008-08-27 12:55:00,9.25,9.25,9.24,9.25,11600.0,9.25,9.25,9.24,9.25,11600.0
2008-08-27 13:00:00,9.24,9.29,9.24,9.29,10800.0,9.24,9.29,9.24,9.29,10800.0
2008-08-27 13:05:00,9.3,9.31,9.25,9.27,16000.0,9.3,9.31,9.25,9.27,16000.0
2008-08-27 13:10:00,9.29,9.29,9.27,9.29,6600.0,9.29,9.29,9.27,9.29,6600.0
2008-08-27 13:15:00,9.29,9.29,9.26,9.26,4600.0,9.29,9.29,9.26,9.26,4600.0
2008-08-27 13:20:00,9.26,9.27,9.2,9.21,17400.0,9.26,9.27,9.2,9.21,17400.0
2008-08-27 13:25:00,9.21,9.21,9.19,9.19,5400.0,9.21,9.21,9.19,9.19,5400.0
2008-08-27 13:30:00,9.18,9.18,9.15,9.15,13200.0,9.18,9.18,9.15,9.15,13200.0
2008-08-27 13:35:00,9.15,9.18,9.15,9.17,6000.0,9.15,9.18,9.15,9.17,6000.0
2008-08-27 13:40:00,9.17,9.19,9.15,9.17,4000.0,9.17,9.19,9.15,9.17,4000.0
2008-08-27 13:45:00,9.17,9.17,9.17,9.17,1200.0,9.17,9.17,9.17,9.17,1200.0
2008-08-27 13:50:00,9.17,9.17,9.13,9.14,5200.0,9.17,9.17,9.13,9.14,5200.0
2008-08-27 13:55:00,9.13,9.15,9.13,9.15,2200.0,9.13,9.15,9.13,9.15,2200.0
2008-08-27 14:00:00,9.14,9.15,9.14,9.14,3600.0,9.14,9.15,9.14,9.14,3600.0
2008-08-27 14:05:00,9.15,9.17,9.13,9.13,108600.0,9.15,9.17,9.13,9.13,108600.0
2008-08-27 14:10:00,9.14,9.15,9.14,9.15,3800.0,9.14,9.15,9.14,9.15,3800.0
2008-08-27 14:15:00,9.15,9.17,9.13,9.15,8000.0,9.15,9.17,9.13,9.15,8000.0
2008-08-27 14:20:00,9.15,9.17,9.14,9.15,8200.0,9.15,9.17,9.14,9.15,8200.0
2008-08-27 14:25:00,9.15,9.18,9.14,9.17,8400.0,9.15,9.18,9.14,9.17,8400.0
2008-08-27 14:30:00,9.18,9.19,9.17,9.19,9600.0,9.18,9.19,9.17,9.19,9600.0
2008-08-27 14:35:00,9.19,9.24,9.19,9.24,10800.0,9.19,9.24,9.19,9.24,10800.0
2008-08-27 14:40:00,9.24,9.28,9.24,9.28,9800.0,9.24,9.28,9.24,9.28,9800.0
2008-08-27 14:45:00,9.28,9.33,9.28,9.3,15200.0,9.28,9.33,9.28,9.3,15200.0
2008-08-27 14:50:00,9.3,9.31,9.3,9.3,18200.0,9.3,9.31,9.3,9.3,18200.0
2008-08-27 14:55:00,9.3,9.31,9.29,9.31,51400.0,9.3,9.31,9.29,9.31,51400.0
2008-08-27 15:00:00,9.31,9.34,9.31,9.34,28400.0,9.31,9.34,9.31,9.34,28400.0
2008-08-27 15:05:00,9.34,9.49,9.33,9.46,66600.0,9.34,9.49,9.33,9.46,66600.0
2008-08-27 15:10:00,9.46,9.46,9.38,9.38,35200.0,9.46,9.46,9.38,9.38,35200.0
2008-08-27 15:15:00,9.38,9.4,9.38,9.38,22400.0,9.38,9.4,9.38,9.38,22400.0
2008-08-27 15:20:00,9.38,9.4,9.38,9.4,25200.0,9.38,9.4,9.38,9.4,25200.0
2008-08-27 15:25:00,9.4,9.4,9.34,9.34,36000.0,9.4,9.4,9.34,9.34,36000.0
2008-08-27 15:30:00,9.34,9.41,9.33,9.38,20400.0,9.34,9.41,9.33,9.38,20400.0
2008-08-27 15:35:00,9.38,9.38,9.33,9.38,24600.0,9.38,9.38,9.33,9.38,24600.0
2008-08-27 15:40:00,9.38,9.38,9.37,9.37,7400.0,9.38,9.38,9.37,9.37,7400.0
2008-08-27 15:45:00,9.38,9.38,9.36,9.38,22600.0,9.38,9.38,9.36,9.38,22600.0
2008-08-27 15:50:00,9.37,9.46,9.36,9.46,59000.0,9.37,9.46,9.36,9.46,59000.0
2008-08-27 15:55:00,9.46,9.49,9.45,9.48,82600.0,9.46,9.49,9.45,9.48,82600.0
2008-08-28 09:30:00,9.5,9.54,9.41,9.51,23600.0,9.5,9.54,9.41,9.51,23600.0
2008-08-28 09:35:00,9.54,9.67,9.52,9.61,20000.0,9.54,9.67,9.52,9.61,20000.0
2008-08-28 09:40:00,9.57,9.7,9.55,9.7,19200.0,9.57,9.7,9.55,9.7,19200.0
2008-08-28 09:45:00,9.7,9.7,9.66,9.67,7800.0,9.7,9.7,9.66,9.67,7800.0
2008-08-28 09:50:00,9.66,9.67,9.63,9.63,23000.0,9.66,9.67,9.63,9.63,23000.0
2008-08-28 09:55:00,9.64,9.65,9.55,9.56,20800.0,9.64,9.65,9.55,9.56,20800.0
2008-08-28 10:00:00,9.58,9.62,9.54,9.54,19400.0,9.58,9.62,9.54,9.54,19400.0
2008-08-28 10:05:00,9.54,9.54,9.49,9.5,23800.0,9.54,9.54,9.49,9.5,23800.0
2008-08-28 10:10:00,9.51,9.53,9.47,9.51,9400.0,9.51,9.53,9.47,9.51,9400.0
2008-08-28 10:15:00,9.53,9.55,9.48,9.49,7400.0,9.53,9.55,9.48,9.49,7400.0
2008-08-28 10:20:00,9.49,9.49,9.46,9.49,8000.0,9.49,9.49,9.46,9.49,8000.0
2008-08-28 10:25:00,9.49,9.51,9.47,9.49,4600.0,9.49,9.51,9.47,9.49,4600.0
2008-08-28 10:30:00,9.49,9.51,9.46,9.46,3800.0,9.49,9.51,9.46,9.46,3800.0
2008-08-28 10:35:00,9.47,9.52,9.47,9.47,16600.0,9.47,9.52,9.47,9.47,16600.0
2008-08-28 10:40:00,9.47,9.55,9.47,9.55,9600.0,9.47,9.55,9.47,9.55,9600.0
2008-08-28 10:45:00,9.55,9.56,9.55,9.55,5000.0,9.55,9.56,9.55,9.55,5000.0
2008-08-28 10:50:00,9.56,9.56,9.54,9.55,3600.0,9.56,9.56,9.54,9.55,3600.0
2008-08-28 10:55:00,9.54,9.54,9.46,9.52,17800.0,9.54,9.54,9.46,9.52,17800.0
2008-08-28 11:00:00,9.51,9.51,9.47,9.48,15800.0,9.51,9.51,9.47,9.48,15800.0
2008-08-28 11:05:00,9.49,9.55,9.47,9.53,20200.0,9.49,9.55,9.47,9.53,20200.0
2008-08-28 11:10:00,9.53,9.55,9.51,9.54,10000.0,9.53,9.55,9.51,9.54,10000.0
2008-08-28 11:15:00,9.55,9.58,9.55,9.58,8200.0,9.55,9.58,9.55,9.58,8200.0
2008-08-28 11:20:00,9.57,9.61,9.57,9.6,7200.0,9.57,9.61,9.57,9.6,7200.0
2008-08-28 11:25:00,9.59,9.66,9.59,9.66,9200.0,9.59,9.66,9.59,9.66,9200.0
2008-08-28 11:30:00,9.67,9.74,9.67,9.72,20000.0,9.67,9.74,9.67,9.72,20000.0
2008-08-28 11:35:00,9.74,9.84,9.74,9.81,48200.0,9.74,9.84,9.74,9.81,48200.0
2008-08-28 11:40:00,9.8,9.86,9.79,9.85,50200.0,9.8,9.86,9.79,9.85,50200.0
2008-08-28 11:45:00,9.82,9.85,9.81,9.81,10800.0,9.82,9.85,9.81,9.81,10800.0
2008-08-28 11:50:00,9.81,9.81,9.79,9.81,15200.0,9.81,9.81,9.79,9.81,15200.0
2008-08-28 11:55:00,9.82,9.9,9.81,9.9,53600.0,9.82,9.9,9.81,9.9,53600.0
2008-08-28 12:00:00,9.89,9.9,9.87,9.9,20200.0,9.89,9.9,9.87,9.9,20200.0
2008-08-28 12:05:00,9.89,9.93,9.89,9.92,12000.0,9.89,9.93,9.89,9.92,12000.0
2008-08-28 12:10:00,9.92,9.94,9.9,9.93,6200.0,9.92,9.94,9.9,9.93,6200.0
2008-08-28 12:15:00,9.93,9.95,9.92,9.94,16600.0,9.93,9.95,9.92,9.94,16600.0
2008-08-28 12:20:00,9.94,9.95,9.94,9.94,48000.0,9.94,9.95,9.94,9.94,48000.0
2008-08-28 12:25:00,9.94,9.95,9.93,9.95,23600.0,9.94,9.95,9.93,9.95,23600.0
2008-08-28 12:30:00,9.95,9.97,9.93,9.93,21600.0,9.95,9.97,9.93,9.93,21600.0
2008-08-28 12:35:00,9.93,9.94,9.93,9.93,10400.0,9.93,9.94,9.93,9.93,10400.0
2008-08-28 12:40:00,9.94,9.94,9.93,9.93,6400.0,9.94,9.94,9.93,9.93,6400.0
2008-08-28 12:45:00,9.94,9.99,9.93,9.97,42800.0,9.94,9.99,9.93,9.97,42800.0
2008-08-28 12:50:00,9.97,9.97,9.93,9.97,8800.0,9.97,9.97,9.93,9.97,8800.0
2008-08-28 12:55:00,9.97,9.98,9.95,9.97,9200.0,9.97,9.98,9.95,9.97,9200.0
2008-08-28 13:00:00,9.97,9.99,9.95,9.99,35400.0,9.97,9.99,9.95,9.99,35400.0
2008-08-28 13:05:00,9.99,10.0,9.96,9.97,33000.0,9.99,10.0,9.96,9.97,33000.0
2008-08-28 13:10:00,9.97,9.97,9.96,9.96,14600.0,9.97,9.97,9.96,9.96,14600.0
2008-08-28 13:15:00,9.96,9.97,9.95,9.97,42600.0,9.96,9.97,9.95,9.97,42600.0
2008-08-28 13:20:00,9.97,10.0,9.91,9.96,76600.0,9.97,10.0,9.91,9.96,76600.0
2008-08-28 13:25:00,9.96,9.96,9.92,9.96,17600.0,9.96,9.96,9.92,9.96,17600.0
2008-08-28 13:30:00,9.97,10.0,9.95,9.99,42800.0,9.97,10.0,9.95,9.99,42800.0
2008-08-28 13:35:00,10.0,10.01,9.99,10.0,25600.0,10.0,10.01,9.99,10.0,25600.0
2008-08-28 13:40:00,10.0,10.0,9.99,9.99,8200.0,10.0,10.0,9.99,9.99,8200.0
2008-08-28 13:45:00,9.99,9.99,9.99,9.99,10200.0,9.99,9.99,9.99,9.99,10200.0
2008-08-28 13:50:00,9.99,10.02,9.97,10.0,161000.0,9.99,10.02,9.97,10.0,161000.0
2008-08-28 13:55:00,10.0,10.0,9.96,9.99,16400.0,10.0,10.0,9.96,9.99,16400.0
2008-08-28 14:00:00,9.99,10.03,9.99,10.0,14800.0,9.99,10.03,9.99,10.0,14800.0
2008-08-28 14:05:00,10.01,10.01,9.97,9.97,24400.0,10.01,10.01,9.97,9.97,24400.0
2008-08-28 14:10:00,9.97,9.99,9.95,9.97,32200.0,9.97,9.99,9.95,9.97,32200.0
2008-08-28 14:15:00,9.97,9.98,9.95,9.97,24400.0,9.97,9.98,9.95,9.97,24400.0
2008-08-28 14:20:00,9.97,9.98,9.95,9.97,20400.0,9.97,9.98,9.95,9.97,20400.0
2008-08-28 14:25:00,9.97,10.02,9.96,10.02,26400.0,9.97,10.02,9.96,10.02,26400.0
2008-08-28 14:30:00,10.02,10.04,10.0,10.03,17600.0,10.02,10.04,10.0,10.03,17600.0
2008-08-28 14:35:00,10.03,10.05,9.99,10.05,30000.0,10.03,10.05,9.99,10.05,30000.0
2008-08-28 14:40:00,10.05,10.05,9.97,10.01,19600.0,10.05,10.05,9.97,10.01,19600.0
2008-08-28 14:45:00,10.01,10.01,9.96,9.98,26200.0,10.01,10.01,9.96,9.98,26200.0
2008-08-28 14:50:00,9.99,10.02,9.97,9.99,28800.0,9.99,10.02,9.97,9.99,28800.0
2008-08-28 14:55:00,9.99,10.0,9.97,9.99,34400.0,9.99,10.0,9.97,9.99,34400.0
2008-08-28 15:00:00,9.99,10.01,9.99,10.01,21600.0,9.99,10.01,9.99,10.01,21600.0
2008-08-28 15:05:00,10.01,10.01,9.97,9.99,19400.0,10.01,10.01,9.97,9.99,19400.0
2008-08-28 15:10:00,9.99,10.01,9.97,9.99,24400.0,9.99,10.01,9.97,9.99,24400.0
2008-08-28 15:15:00,9.99,10.0,9.97,9.99,18400.0,9.99,10.0,9.97,9.99,18400.0
2008-08-28 15:20:00,9.99,9.99,9.96,9.98,47200.0,9.99,9.99,9.96,9.98,47200.0
2008-08-28 15:25:00,9.98,10.01,9.92,9.96,33800.0,9.98,10.01,9.92,9.96,33800.0
2008-08-28 15:30:00,9.97,9.97,9.93,9.97,17600.0,9.97,9.97,9.93,9.97,17600.0
2008-08-28 15:35:00,9.97,9.99,9.9,9.95,21800.0,9.97,9.99,9.9,9.95,21800.0
2008-08-28 15:40:00,9.95,9.97,9.88,9.9,31200.0,9.95,9.97,9.88,9.9,31200.0
2008-08-28 15:45:00,9.9,9.93,9.88,9.9,945600.0,9.9,9.93,9.88,9.9,945600.0
2008-08-28 15:50:00,9.9,9.93,9.88,9.9,31600.0,9.9,9.93,9.88,9.9,31600.0
2008-08-28 15:55:00,9.9,9.93,9.88,9.9,33800.0,9.9,9.93,9.88,9.9,33800.0
2008-08-29 09:30:00,9.9,9.96,9.68,9.68,11800.0,9.9,9.96,9.68,9.68,11800.0
2008-08-29 09:35:00,9.75,9.84,9.75,9.84,3600.0,9.75,9.84,9.75,9.84,3600.0
2008-08-29 09:40:00,9.83,9.94,9.82,9.94,12400.0,9.83,9.94,9.82,9.94,12400.0
2008-08-29 09:45:00,9.94,9.97,9.92,9.96,8400.0,9.94,9.97,9.92,9.96,8400.0
2008-08-29 09:50:00,9.97,10.03,9.97,9.97,20000.0,9.97,10.03,9.97,9.97,20000.0
2008-08-29 09:55:00,10.01,10.01,9.93,9.97,3400.0,10.01,10.01,9.93,9.97,3400.0
2008-08-29 10:00:00,9.95,9.96,9.86,9.86,5000.0,9.95,9.96,9.86,9.86,5000.0
2008-08-29 10:05:00,9.88,9.88,9.83,9.84,3400.0,9.88,9.88,9.83,9.84,3400.0
2008-08-29 10:10:00,9.84,9.86,9.79,9.8,4400.0,9.84,9.86,9.79,9.8,4400.0
2008-08-29 10:15:00,9.8,9.8,9.73,9.76,7200.0,9.8,9.8,9.73,9.76,7200.0
2008-08-29 10:20:00,9.75,9.96,9.72,9.89,103400.0,9.75,9.96,9.72,9.89,103400.0
2008-08-29 10:25:00,9.88,9.91,9.73,9.76,23200.0,9.88,9.91,9.73,9.76,23200.0
2008-08-29 10:30:00,9.78,9.8,9.69,9.69,28800.0,9.78,9.8,9.69,9.69,28800.0
2008-08-29 10:35:00,9.67,9.69,9.63,9.65,19000.0,9.67,9.69,9.63,9.65,19000.0
2008-08-29 10:40:00,9.63,9.65,9.55,9.63,23800.0,9.63,9.65,9.55,9.63,23800.0
2008-08-29 10:45:00,9.63,9.73,9.63,9.71,33000.0,9.63,9.73,9.63,9.71,33000.0
2008-08-29 10:50:00,9.7,9.74,9.69,9.73,17600.0,9.7,9.74,9.69,9.73,17600.0
2008-08-29 10:55:00,9.74,9.75,9.69,9.69,10200.0,9.74,9.75,9.69,9.69,10200.0
2008-08-29 11:00:00,9.7,9.72,9.69,9.72,11800.0,9.7,9.72,9.69,9.72,11800.0
2008-08-29 11:05:00,9.72,9.72,9.68,9.7,11800.0,9.72,9.72,9.68,9.7,11800.0
2008-08-29 11:10:00,9.68,9.7,9.65,9.66,11800.0,9.68,9.7,9.65,9.66,11800.0
2008-08-29 11:15:00,9.67,9.68,9.63,9.63,13800.0,9.67,9.68,9.63,9.63,13800.0
2008-08-29 11:20:00,9.63,9.67,9.6,9.63,17800.0,9.63,9.67,9.6,9.63,17800.0
2008-08-29 11:25:00,9.65,9.68,9.65,9.67,13400.0,9.65,9.68,9.65,9.67,13400.0
2008-08-29 11:30:00,9.68,9.77,9.67,9.73,19000.0,9.68,9.77,9.67,9.73,19000.0
2008-08-29 11:35:00,9.73,9.76,9.68,9.7,25400.0,9.73,9.76,9.68,9.7,25400.0
2008-08-29 11:40:00,9.7,9.84,9.7,9.81,43200.0,9.7,9.84,9.7,9.81,43200.0
2008-08-29 11:45:00,9.81,9.9,9.81,9.87,31000.0,9.81,9.9,9.81,9.87,31000.0
2008-08-29 11:50:00,9.77,9.79,9.74,9.76,7400.0,9.77,9.79,9.74,9.76,7400.0
2008-08-29 11:55:00,9.77,9.85,9.77,9.81,8000.0,9.77,9.85,9.77,9.81,8000.0
2008-08-29 12:00:00,9.81,9.81,9.77,9.79,5800.0,9.81,9.81,9.77,9.79,5800.0
2008-08-29 12:05:00,9.79,9.79,9.74,9.74,5800.0,9.79,9.79,9.74,9.74,5800.0
2008-08-29 12:10:00,9.74,9.77,9.72,9.74,6800.0,9.74,9.77,9.72,9.74,6800.0
2008-08-29 12:15:00,9.74,9.75,9.72,9.74,3200.0,9.74,9.75,9.72,9.74,3200.0
2008-08-29 12:20:00,9.74,9.74,9.72,9.74,8600.0,9.74,9.74,9.72,9.74,8600.0
2008-08-29 12:25:00,9.74,9.8,9.72,9.8,11200.0,9.74,9.8,9.72,9.8,11200.0
2008-08-29 12:30:00,9.77,9.79,9.77,9.77,2600.0,9.77,9.79,9.77,9.77,2600.0
2008-08-29 12:35:00,9.77,9.82,9.77,9.8,11000.0,9.77,9.82,9.77,9.8,11000.0
2008-08-29 12:40:00,9.8,9.8,9.76,9.76,5800.0,9.8,9.8,9.76,9.76,5800.0
2008-08-29 12:45:00,9.76,9.76,9.72,9.74,9000.0,9.76,9.76,9.72,9.74,9000.0
2008-08-29 12:50:00,9.74,9.74,9.74,9.74,4400.0,9.74,9.74,9.74,9.74,4400.0
2008-08-29 12:55:00,9.74,9.74,9.74,9.74,1200.0,9.74,9.74,9.74,9.74,1200.0
2008-08-29 13:00:00,9.74,9.82,9.74,9.82,5600.0,9.74,9.82,9.74,9.82,5600.0
2008-08-29 13:05:00,9.81,9.81,9.79,9.81,3200.0,9.81,9.81,9.79,9.81,3200.0
2008-08-29 13:10:00,9.81,9.81,9.8,9.8,1000.0,9.81,9.81,9.8,9.8,1000.0
2008-08-29 13:15:00,9.8,9.8,9.77,9.77,4600.0,9.8,9.8,9.77,9.77,4600.0
2008-08-29 13:20:00,9.77,9.81,9.77,9.81,4200.0,9.77,9.81,9.77,9.81,4200.0
2008-08-29 13:25:00,9.8,9.9,9.8,9.88,39400.0,9.8,9.9,9.8,9.88,39400.0
2008-08-29 13:30:00,9.88,9.92,9.84,9.87,15000.0,9.88,9.92,9.84,9.87,15000.0
2008-08-29 13:35:00,9.87,9.88,9.83,9.83,4200.0,9.87,9.88,9.83,9.83,4200.0
2008-08-29 13:40:00,9.84,9.87,9.83,9.83,3000.0,9.84,9.87,9.83,9.83,3000.0
2008-08-29 13:45:00,9.81,9.9,9.81,9.88,28400.0,9.81,9.9,9.81,9.88,28400.0
2008-08-29 13:50:00,9.88,9.9,9.85,9.88,10000.0,9.88,9.9,9.85,9.88,10000.0
2008-08-29 13:55:00,9.88,9.88,9.88,9.88,0.0,9.88,9.88,9.88,9.88,0.0
2008-08-29 14:00:00,9.88,9.88,9.82,9.82,1800.0,9.88,9.88,9.82,9.82,1800.0
2008-08-29 14:05:00,9.82,9.82,9.81,9.81,1000.0,9.82,9.82,9.81,9.81,1000.0
2008-08-29 14:10:00,9.78,9.79,9.77,9.77,8200.0,9.78,9.79,9.77,9.77,8200.0
2008-08-29 14:15:00,9.79,9.8,9.77,9.78,4000.0,9.79,9.8,9.77,9.78,4000.0
2008-08-29 14:20:00,9.79,9.79,9.77,9.78,2000.0,9.79,9.79,9.77,9.78,2000.0
2008-08-29 14:25:00,9.78,9.79,9.78,9.78,5400.0,9.78,9.79,9.78,9.78,5400.0
2008-08-29 14:30:00,9.78,9.78,9.78,9.78,2600.0,9.78,9.78,9.78,9.78,2600.0
2008-08-29 14:35:00,9.78,9.78,9.74,9.74,7400.0,9.78,9.78,9.74,9.74,7400.0
2008-08-29 14:40:00,9.74,9.74,9.7,9.72,14800.0,9.74,9.74,9.7,9.72,14800.0
2008-08-29 14:45:00,9.72,9.72,9.69,9.7,6600.0,9.72,9.72,9.69,9.7,6600.0
2008-08-29 14:50:00,9.69,9.71,9.69,9.7,13200.0,9.69,9.71,9.69,9.7,13200.0
2008-08-29 14:55:00,9.69,9.72,9.69,9.7,8600.0,9.69,9.72,9.69,9.7,8600.0
2008-08-29 15:00:00,9.71,9.71,9.68,9.69,7200.0,9.71,9.71,9.68,9.69,7200.0
2008-08-29 15:05:00,9.68,9.69,9.61,9.63,16800.0,9.68,9.69,9.61,9.63,16800.0
2008-08-29 15:10:00,9.63,9.63,9.6,9.61,16600.0,9.63,9.63,9.6,9.61,16600.0
2008-08-29 15:15:00,9.61,9.63,9.6,9.6,14600.0,9.61,9.63,9.6,9.6,14600.0
2008-08-29 15:20:00,9.6,9.6,9.59,9.59,11600.0,9.6,9.6,9.59,9.59,11600.0
2008-08-29 15:25:00,9.59,9.65,9.58,9.58,21600.0,9.59,9.65,9.58,9.58,21600.0
2008-08-29 15:30:00,9.58,9.59,9.57,9.57,6200.0,9.58,9.59,9.57,9.57,6200.0
2008-08-29 15:35:00,9.57,9.63,9.56,9.6,16000.0,9.57,9.63,9.56,9.6,16000.0
2008-08-29 15:40:00,9.6,9.6,9.56,9.57,11800.0,9.6,9.6,9.56,9.57,11800.0
2008-08-29 15:45:00,9.58,9.62,9.57,9.61,13600.0,9.58,9.62,9.57,9.61,13600.0
2008-08-29 15:50:00,9.61,9.67,9.61,9.67,37800.0,9.61,9.67,9.61,9.67,37800.0
2008-08-29 15:55:00,9.67,9.68,9.65,9.67,65000.0,9.67,9.68,9.65,9.67,65000.0
2008-09-02 09:30:00,9.95,9.95,9.83,9.84,26600.0,9.95,9.95,9.83,9.84,26600.0
2008-09-02 09:35:00,9.81,9.83,9.67,9.69,34600.0,9.81,9.83,9.67,9.69,34600.0
2008-09-02 09:40:00,9.69,9.77,9.69,9.72,32000.0,9.69,9.77,9.69,9.72,32000.0
2008-09-02 09:45:00,9.74,9.9,9.72,9.88,26000.0,9.74,9.9,9.72,9.88,26000.0
2008-09-02 09:50:00,9.88,9.88,9.76,9.8,36600.0,9.88,9.88,9.76,9.8,36600.0
2008-09-02 09:55:00,9.79,9.8,9.75,9.75,15200.0,9.79,9.8,9.75,9.75,15200.0
2008-09-02 10:00:00,9.76,9.76,9.72,9.75,14600.0,9.76,9.76,9.72,9.75,14600.0
2008-09-02 10:05:00,9.75,9.75,9.74,9.74,11000.0,9.75,9.75,9.74,9.74,11000.0
2008-09-02 10:10:00,9.74,9.74,9.69,9.69,9000.0,9.74,9.74,9.69,9.69,9000.0
2008-09-02 10:15:00,9.71,9.72,9.71,9.72,5400.0,9.71,9.72,9.71,9.72,5400.0
2008-09-02 10:20:00,9.71,9.76,9.7,9.74,35600.0,9.71,9.76,9.7,9.74,35600.0
2008-09-02 10:25:00,9.76,9.8,9.74,9.8,48400.0,9.76,9.8,9.74,9.8,48400.0
2008-09-02 10:30:00,9.79,9.8,9.78,9.8,14000.0,9.79,9.8,9.78,9.8,14000.0
2008-09-02 10:35:00,9.8,9.83,9.8,9.81,19600.0,9.8,9.83,9.8,9.81,19600.0
2008-09-02 10:40:00,9.8,9.84,9.79,9.84,37800.0,9.8,9.84,9.79,9.84,37800.0
2008-09-02 10:45:00,9.85,9.86,9.83,9.84,15800.0,9.85,9.86,9.83,9.84,15800.0
2008-09-02 10:50:00,9.84,9.86,9.84,9.84,26000.0,9.84,9.86,9.84,9.84,26000.0
2008-09-02 10:55:00,9.84,9.88,9.84,9.84,10400.0,9.84,9.88,9.84,9.84,10400.0
2008-09-02 11:00:00,9.84,9.85,9.83,9.84,27800.0,9.84,9.85,9.83,9.84,27800.0
2008-09-02 11:05:00,9.84,9.85,9.81,9.83,28400.0,9.84,9.85,9.81,9.83,28400.0
2008-09-02 11:10:00,9.83,9.87,9.83,9.85,26400.0,9.83,9.87,9.83,9.85,26400.0
2008-09-02 11:15:00,9.85,9.87,9.84,9.87,23400.0,9.85,9.87,9.84,9.87,23400.0
2008-09-02 11:20:00,9.86,9.87,9.84,9.87,14400.0,9.86,9.87,9.84,9.87,14400.0
2008-09-02 11:25:00,9.86,9.88,9.86,9.87,3400.0,9.86,9.88,9.86,9.87,3400.0
2008-09-02 11:30:00,9.88,9.9,9.86,9.89,12000.0,9.88,9.9,9.86,9.89,12000.0
2008-09-02 11:35:00,9.9,10.0,9.9,9.99,23400.0,9.9,10.0,9.9,9.99,23400.0
2008-09-02 11:40:00,9.99,9.99,9.99,9.99,3400.0,9.99,9.99,9.99,9.99,3400.0
2008-09-02 11:45:00,9.99,10.0,9.97,9.97,19400.0,9.99,10.0,9.97,9.97,19400.0
2008-09-02 11:50:00,9.99,10.0,9.95,9.97,19200.0,9.99,10.0,9.95,9.97,19200.0
2008-09-02 11:55:00,9.97,10.0,9.97,9.99,17400.0,9.97,10.0,9.97,9.99,17400.0
2008-09-02 12:00:00,10.0,10.03,9.97,10.03,61400.0,10.0,10.03,9.97,10.03,61400.0
2008-09-02 12:05:00,10.01,10.02,9.99,10.01,16600.0,10.01,10.02,9.99,10.01,16600.0
2008-09-02 12:10:00,10.01,10.02,10.0,10.02,4400.0,10.01,10.02,10.0,10.02,4400.0
2008-09-02 12:15:00,10.01,10.02,10.01,10.01,1200.0,10.01,10.02,10.01,10.01,1200.0
2008-09-02 12:20:00,10.02,10.02,10.0,10.0,7800.0,10.02,10.02,10.0,10.0,7800.0
2008-09-02 12:25:00,10.0,10.01,9.99,10.0,19600.0,10.0,10.01,9.99,10.0,19600.0
2008-09-02 12:30:00,9.99,10.0,9.99,9.99,10600.0,9.99,10.0,9.99,9.99,10600.0
2008-09-02 12:35:00,9.99,9.99,9.88,9.88,36800.0,9.99,9.99,9.88,9.88,36800.0
2008-09-02 12:40:00,9.86,9.87,9.81,9.84,21600.0,9.86,9.87,9.81,9.84,21600.0
2008-09-02 12:45:00,9.82,9.84,9.82,9.83,3600.0,9.82,9.84,9.82,9.83,3600.0
2008-09-02 12:50:00,9.83,9.83,9.81,9.82,42000.0,9.83,9.83,9.81,9.82,42000.0
2008-09-02 12:55:00,9.82,9.87,9.82,9.85,7800.0,9.82,9.87,9.82,9.85,7800.0
2008-09-02 13:00:00,9.88,9.88,9.77,9.8,20600.0,9.88,9.88,9.77,9.8,20600.0
2008-09-02 13:05:00,9.79,9.8,9.78,9.79,2400.0,9.79,9.8,9.78,9.79,2400.0
2008-09-02 13:10:00,9.8,9.8,9.78,9.78,7400.0,9.8,9.8,9.78,9.78,7400.0
2008-09-02 13:15:00,9.78,9.79,9.77,9.78,13200.0,9.78,9.79,9.77,9.78,13200.0
2008-09-02 13:20:00,9.78,9.78,9.75,9.77,3000.0,9.78,9.78,9.75,9.77,3000.0
2008-09-02 13:25:00,9.76,9.78,9.74,9.77,2600.0,9.76,9.78,9.74,9.77,2600.0
2008-09-02 13:30:00,9.77,9.78,9.74,9.75,318600.0,9.77,9.78,9.74,9.75,318600.0
2008-09-02 13:35:00,9.75,9.77,9.75,9.76,2600.0,9.75,9.77,9.75,9.76,2600.0
2008-09-02 13:40:00,9.76,9.76,9.7,9.71,121800.0,9.76,9.76,9.7,9.71,121800.0
2008-09-02 13:45:00,9.72,9.72,9.69,9.69,10000.0,9.72,9.72,9.69,9.69,10000.0
2008-09-02 13:50:00,9.69,9.69,9.58,9.58,17000.0,9.69,9.69,9.58,9.58,17000.0
2008-09-02 13:55:00,9.59,9.6,9.57,9.58,13200.0,9.59,9.6,9.57,9.58,13200.0
2008-09-02 14:00:00,9.58,9.6,9.58,9.6,4000.0,9.58,9.6,9.58,9.6,4000.0
2008-09-02 14:05:00,9.58,9.58,9.56,9.56,5000.0,9.58,9.58,9.56,9.56,5000.0
2008-09-02 14:10:00,9.56,9.56,9.52,9.52,9000.0,9.56,9.56,9.52,9.52,9000.0
2008-09-02 14:15:00,9.53,9.53,9.48,9.48,15400.0,9.53,9.53,9.48,9.48,15400.0
2008-09-02 14:20:00,9.48,9.48,9.38,9.4,30600.0,9.48,9.48,9.38,9.4,30600.0
2008-09-02 14:25:00,9.44,9.47,9.43,9.44,13000.0,9.44,9.47,9.43,9.44,13000.0
2008-09-02 14:30:00,9.45,9.52,9.45,9.49,11000.0,9.45,9.52,9.45,9.49,11000.0
2008-09-02 14:35:00,9.49,9.51,9.47,9.49,120600.0,9.49,9.51,9.47,9.49,120600.0
2008-09-02 14:40:00,9.49,9.52,9.47,9.47,17800.0,9.49,9.52,9.47,9.47,17800.0
2008-09-02 14:45:00,9.47,9.47,9.38,9.38,9800.0,9.47,9.47,9.38,9.38,9800.0
2008-09-02 14:50:00,9.38,9.38,9.35,9.36,10800.0,9.38,9.38,9.35,9.36,10800.0
2008-09-02 14:55:00,9.36,9.37,9.35,9.36,6600.0,9.36,9.37,9.35,9.36,6600.0
2008-09-02 15:00:00,9.36,9.36,9.33,9.33,14000.0,9.36,9.36,9.33,9.33,14000.0
2008-09-02 15:05:00,9.33,9.35,9.31,9.34,14600.0,9.33,9.35,9.31,9.34,14600.0
2008-09-02 15:10:00,9.35,9.35,9.31,9.34,6800.0,9.35,9.35,9.31,9.34,6800.0
2008-09-02 15:15:00,9.35,9.36,9.34,9.35,26000.0,9.35,9.36,9.34,9.35,26000.0
2008-09-02 15:20:00,9.35,9.38,9.33,9.36,424600.0,9.35,9.38,9.33,9.36,424600.0
2008-09-02 15:25:00,9.36,9.36,9.31,9.31,43400.0,9.36,9.36,9.31,9.31,43400.0
2008-09-02 15:30:00,9.33,9.38,9.31,9.38,30400.0,9.33,9.38,9.31,9.38,30400.0
2008-09-02 15:35:00,9.38,9.39,9.35,9.36,27800.0,9.38,9.39,9.35,9.36,27800.0
2008-09-02 15:40:00,9.36,9.37,9.35,9.36,12600.0,9.36,9.37,9.35,9.36,12600.0
2008-09-02 15:45:00,9.36,9.38,9.34,9.38,17400.0,9.36,9.38,9.34,9.38,17400.0
2008-09-02 15:50:00,9.38,9.38,9.37,9.38,19000.0,9.38,9.38,9.37,9.38,19000.0
2008-09-02 15:55:00,9.37,9.46,9.35,9.46,52200.0,9.37,9.46,9.35,9.46,52200.0
2008-09-03 09:30:00,9.53,9.69,9.47,9.47,20000.0,9.53,9.69,9.47,9.47,20000.0
2008-09-03 09:35:00,9.47,9.47,9.4,9.42,5200.0,9.47,9.47,9.4,9.42,5200.0
2008-09-03 09:40:00,9.4,9.4,9.36,9.36,7800.0,9.4,9.4,9.36,9.36,7800.0
2008-09-03 09:45:00,9.38,9.46,9.38,9.46,8200.0,9.38,9.46,9.38,9.46,8200.0
2008-09-03 09:50:00,9.45,9.49,9.45,9.47,19400.0,9.45,9.49,9.45,9.47,19400.0
2008-09-03 09:55:00,9.48,9.49,9.45,9.46,21000.0,9.48,9.49,9.45,9.46,21000.0
2008-09-03 10:00:00,9.46,9.47,9.4,9.42,11000.0,9.46,9.47,9.4,9.42,11000.0
2008-09-03 10:05:00,9.42,9.46,9.4,9.43,212400.0,9.42,9.46,9.4,9.43,212400.0
2008-09-03 10:10:00,9.42,9.42,9.4,9.42,14600.0,9.42,9.42,9.4,9.42,14600.0
2008-09-03 10:15:00,9.43,9.44,9.4,9.44,14800.0,9.43,9.44,9.4,9.44,14800.0
2008-09-03 10:20:00,9.44,9.46,9.44,9.46,11000.0,9.44,9.46,9.44,9.46,11000.0
2008-09-03 10:25:00,9.45,9.45,9.45,9.45,2600.0,9.45,9.45,9.45,9.45,2600.0
2008-09-03 10:30:00,9.45,9.45,9.41,9.42,10800.0,9.45,9.45,9.41,9.42,10800.0
2008-09-03 10:35:00,9.43,9.45,9.42,9.45,24800.0,9.43,9.45,9.42,9.45,24800.0
2008-09-03 10:40:00,9.45,9.6,9.45,9.58,19600.0,9.45,9.6,9.45,9.58,19600.0
2008-09-03 10:45:00,9.57,9.58,9.5,9.51,9200.0,9.57,9.58,9.5,9.51,9200.0
2008-09-03 10:50:00,9.52,9.52,9.47,9.49,10400.0,9.52,9.52,9.47,9.49,10400.0
2008-09-03 10:55:00,9.49,9.49,9.45,9.45,10800.0,9.49,9.49,9.45,9.45,10800.0
2008-09-03 11:00:00,9.45,9.55,9.44,9.54,217000.0,9.45,9.55,9.44,9.54,217000.0
2008-09-03 11:05:00,9.54,9.68,9.52,9.52,32600.0,9.54,9.68,9.52,9.52,32600.0
2008-09-03 11:10:00,9.53,9.56,9.52,9.54,115200.0,9.53,9.56,9.52,9.54,115200.0
2008-09-03 11:15:00,9.54,9.54,9.36,9.37,21400.0,9.54,9.54,9.36,9.37,21400.0
2008-09-03 11:20:00,9.37,9.42,9.37,9.4,67000.0,9.37,9.42,9.37,9.4,67000.0
2008-09-03 11:25:00,9.41,9.41,9.4,9.4,45200.0,9.41,9.41,9.4,9.4,45200.0
2008-09-03 11:30:00,9.4,9.4,9.38,9.38,5200.0,9.4,9.4,9.38,9.38,5200.0
2008-09-03 11:35:00,9.38,9.39,9.36,9.36,10200.0,9.38,9.39,9.36,9.36,10200.0
2008-09-03 11:40:00,9.37,9.37,9.3,9.33,32200.0,9.37,9.37,9.3,9.33,32200.0
2008-09-03 11:45:00,9.34,9.36,9.34,9.35,15000.0,9.34,9.36,9.34,9.35,15000.0
2008-09-03 11:50:00,9.36,9.37,9.35,9.36,4400.0,9.36,9.37,9.35,9.36,4400.0
2008-09-03 11:55:00,9.35,9.36,9.35,9.36,2800.0,9.35,9.36,9.35,9.36,2800.0
2008-09-03 12:00:00,9.36,9.36,9.35,9.35,4600.0,9.36,9.36,9.35,9.35,4600.0
2008-09-03 12:05:00,9.35,9.38,9.35,9.38,19000.0,9.35,9.38,9.35,9.38,19000.0
2008-09-03 12:10:00,9.38,9.4,9.37,9.4,3800.0,9.38,9.4,9.37,9.4,3800.0
2008-09-03 12:15:00,9.38,9.44,9.38,9.43,9400.0,9.38,9.44,9.38,9.43,9400.0
2008-09-03 12:20:00,9.42,9.44,9.4,9.41,5800.0,9.42,9.44,9.4,9.41,5800.0
2008-09-03 12:25:00,9.41,9.41,9.38,9.39,33600.0,9.41,9.41,9.38,9.39,33600.0
2008-09-03 12:30:00,9.4,9.4,9.39,9.39,1600.0,9.4,9.4,9.39,9.39,1600.0
2008-09-03 12:35:00,9.4,9.4,9.39,9.4,23600.0,9.4,9.4,9.39,9.4,23600.0
2008-09-03 12:40:00,9.4,9.42,9.38,9.41,12200.0,9.4,9.42,9.38,9.41,12200.0
2008-09-03 12:45:00,9.41,9.43,9.41,9.42,5000.0,9.41,9.43,9.41,9.42,5000.0
2008-09-03 12:50:00,9.42,9.43,9.42,9.43,4800.0,9.42,9.43,9.42,9.43,4800.0
2008-09-03 12:55:00,9.43,9.45,9.43,9.44,2400.0,9.43,9.45,9.43,9.44,2400.0
2008-09-03 13:00:00,9.44,9.44,9.4,9.43,11200.0,9.44,9.44,9.4,9.43,11200.0
2008-09-03 13:05:00,9.42,9.43,9.41,9.42,5800.0,9.42,9.43,9.41,9.42,5800.0
2008-09-03 13:10:00,9.42,9.43,9.41,9.43,5400.0,9.42,9.43,9.41,9.43,5400.0
2008-09-03 13:15:00,9.42,9.44,9.42,9.43,6000.0,9.42,9.44,9.42,9.43,6000.0
2008-09-03 13:20:00,9.43,9.44,9.43,9.43,8400.0,9.43,9.44,9.43,9.43,8400.0
2008-09-03 13:25:00,9.43,9.43,9.42,9.42,5200.0,9.43,9.43,9.42,9.42,5200.0
2008-09-03 13:30:00,9.41,9.42,9.4,9.4,7200.0,9.41,9.42,9.4,9.4,7200.0
2008-09-03 13:35:00,9.4,9.4,9.4,9.4,2200.0,9.4,9.4,9.4,9.4,2200.0
2008-09-03 13:40:00,9.41,9.41,9.4,9.4,1600.0,9.41,9.41,9.4,9.4,1600.0
2008-09-03 13:45:00,9.4,9.41,9.4,9.4,8800.0,9.4,9.41,9.4,9.4,8800.0
2008-09-03 13:50:00,9.41,9.41,9.4,9.41,4400.0,9.41,9.41,9.4,9.41,4400.0
2008-09-03 13:55:00,9.41,9.49,9.4,9.47,10400.0,9.41,9.49,9.4,9.47,10400.0
2008-09-03 14:00:00,9.47,9.47,9.43,9.46,17600.0,9.47,9.47,9.43,9.46,17600.0
2008-09-03 14:05:00,9.46,9.49,9.42,9.42,13600.0,9.46,9.49,9.42,9.42,13600.0
2008-09-03 14:10:00,9.42,9.42,9.36,9.36,9000.0,9.42,9.42,9.36,9.36,9000.0
2008-09-03 14:15:00,9.36,9.4,9.36,9.38,12600.0,9.36,9.4,9.36,9.38,12600.0
2008-09-03 14:20:00,9.38,9.38,9.38,9.38,11600.0,9.38,9.38,9.38,9.38,11600.0
2008-09-03 14:25:00,9.38,9.38,9.37,9.38,6200.0,9.38,9.38,9.37,9.38,6200.0
2008-09-03 14:30:00,9.38,9.38,9.38,9.38,5000.0,9.38,9.38,9.38,9.38,5000.0
2008-09-03 14:35:00,9.38,9.4,9.38,9.39,4200.0,9.38,9.4,9.38,9.39,4200.0
2008-09-03 14:40:00,9.39,9.42,9.38,9.4,15400.0,9.39,9.42,9.38,9.4,15400.0
2008-09-03 14:45:00,9.39,9.49,9.39,9.4,16400.0,9.39,9.49,9.39,9.4,16400.0
2008-09-03 14:50:00,9.39,9.39,9.38,9.38,13000.0,9.39,9.39,9.38,9.38,13000.0
2008-09-03 14:55:00,9.38,9.38,9.37,9.37,4600.0,9.38,9.38,9.37,9.37,4600.0
2008-09-03 15:00:00,9.37,9.38,9.36,9.36,11000.0,9.37,9.38,9.36,9.36,11000.0
2008-09-03 15:05:00,9.34,9.4,9.28,9.4,76800.0,9.34,9.4,9.28,9.4,76800.0
2008-09-03 15:10:00,9.4,9.4,9.38,9.4,72000.0,9.4,9.4,9.38,9.4,72000.0
2008-09-03 15:15:00,9.4,9.4,9.4,9.4,35800.0,9.4,9.4,9.4,9.4,35800.0
2008-09-03 15:20:00,9.4,9.44,9.4,9.43,17400.0,9.4,9.44,9.4,9.43,17400.0
2008-09-03 15:25:00,9.44,9.47,9.4,9.4,12600.0,9.44,9.47,9.4,9.4,12600.0
2008-09-03 15:30:00,9.4,9.43,9.4,9.43,10800.0,9.4,9.43,9.4,9.43,10800.0
2008-09-03 15:35:00,9.43,9.46,9.42,9.46,22000.0,9.43,9.46,9.42,9.46,22000.0
2008-09-03 15:40:00,9.45,9.46,9.45,9.45,13400.0,9.45,9.46,9.45,9.45,13400.0
2008-09-03 15:45:00,9.46,9.53,9.46,9.5,125400.0,9.46,9.53,9.46,9.5,125400.0
2008-09-03 15:50:00,9.51,9.55,9.5,9.53,35600.0,9.51,9.55,9.5,9.53,35600.0
2008-09-03 15:55:00,9.53,9.53,9.49,9.5,33400.0,9.53,9.53,9.49,9.5,33400.0
2008-09-04 09:30:00,9.46,9.46,9.31,9.33,6400.0,9.46,9.46,9.31,9.33,6400.0
2008-09-04 09:35:00,9.34,9.34,9.31,9.31,7600.0,9.34,9.34,9.31,9.31,7600.0
2008-09-04 09:40:00,9.31,9.31,9.2,9.22,18000.0,9.31,9.31,9.2,9.22,18000.0
2008-09-04 09:45:00,9.22,9.31,9.14,9.31,30200.0,9.22,9.31,9.14,9.31,30200.0
2008-09-04 09:50:00,9.31,9.42,9.29,9.38,17400.0,9.31,9.42,9.29,9.38,17400.0
2008-09-04 09:55:00,9.38,9.38,9.22,9.22,15800.0,9.38,9.38,9.22,9.22,15800.0
2008-09-04 10:00:00,9.22,9.33,9.22,9.26,8800.0,9.22,9.33,9.22,9.26,8800.0
2008-09-04 10:05:00,9.28,9.31,9.23,9.29,4000.0,9.28,9.31,9.23,9.29,4000.0
2008-09-04 10:10:00,9.29,9.3,9.27,9.29,4800.0,9.29,9.3,9.27,9.29,4800.0
2008-09-04 10:15:00,9.29,9.3,9.22,9.23,10800.0,9.29,9.3,9.22,9.23,10800.0
2008-09-04 10:20:00,9.24,9.24,9.23,9.24,9000.0,9.24,9.24,9.23,9.24,9000.0
2008-09-04 10:25:00,9.24,9.24,9.23,9.23,5800.0,9.24,9.24,9.23,9.23,5800.0
2008-09-04 10:30:00,9.23,9.24,9.2,9.2,17000.0,9.23,9.24,9.2,9.2,17000.0
2008-09-04 10:35:00,9.19,9.2,9.15,9.15,7000.0,9.19,9.2,9.15,9.15,7000.0
2008-09-04 10:40:00,9.15,9.27,9.12,9.27,46400.0,9.15,9.27,9.12,9.27,46400.0
2008-09-04 10:45:00,9.28,9.28,9.24,9.25,4400.0,9.28,9.28,9.24,9.25,4400.0
2008-09-04 10:50:00,9.25,9.26,9.24,9.25,10600.0,9.25,9.26,9.24,9.25,10600.0
2008-09-04 10:55:00,9.25,9.26,9.24,9.25,11200.0,9.25,9.26,9.24,9.25,11200.0
2008-09-04 11:00:00,9.25,9.29,9.25,9.27,11200.0,9.25,9.29,9.25,9.27,11200.0
2008-09-04 11:05:00,9.28,9.29,9.25,9.26,10800.0,9.28,9.29,9.25,9.26,10800.0
2008-09-04 11:10:00,9.26,9.28,9.25,9.27,10600.0,9.26,9.28,9.25,9.27,10600.0
2008-09-04 11:15:00,9.27,9.33,9.27,9.32,34000.0,9.27,9.33,9.27,9.32,34000.0
2008-09-04 11:20:00,9.31,9.34,9.17,9.34,541800.0,9.31,9.34,9.17,9.34,541800.0
2008-09-04 11:25:00,9.33,9.35,9.28,9.28,4600.0,9.33,9.35,9.28,9.28,4600.0
2008-09-04 11:30:00,9.28,9.28,9.28,9.28,9000.0,9.28,9.28,9.28,9.28,9000.0
2008-09-04 11:35:00,9.28,9.28,9.28,9.28,7200.0,9.28,9.28,9.28,9.28,7200.0
2008-09-04 11:40:00,9.28,9.29,9.28,9.29,14400.0,9.28,9.29,9.28,9.29,14400.0
2008-09-04 11:45:00,9.28,9.29,9.28,9.28,8800.0,9.28,9.29,9.28,9.28,8800.0
2008-09-04 11:50:00,9.28,9.31,9.28,9.3,6400.0,9.28,9.31,9.28,9.3,6400.0
2008-09-04 11:55:00,9.29,9.29,9.22,9.22,9600.0,9.29,9.29,9.22,9.22,9600.0
2008-09-04 12:00:00,9.21,9.21,9.18,9.18,6400.0,9.21,9.21,9.18,9.18,6400.0
2008-09-04 12:05:00,9.18,9.24,9.14,9.24,10800.0,9.18,9.24,9.14,9.24,10800.0
2008-09-04 12:10:00,9.26,9.26,9.24,9.24,1800.0,9.26,9.26,9.24,9.24,1800.0
2008-09-04 12:15:00,9.24,9.26,9.24,9.24,2200.0,9.24,9.26,9.24,9.24,2200.0
2008-09-04 12:20:00,9.22,9.24,9.22,9.23,4600.0,9.22,9.24,9.22,9.23,4600.0
2008-09-04 12:25:00,9.23,9.23,9.22,9.22,4000.0,9.23,9.23,9.22,9.22,4000.0
2008-09-04 12:30:00,9.22,9.22,9.22,9.22,3800.0,9.22,9.22,9.22,9.22,3800.0
2008-09-04 12:35:00,9.22,9.22,9.22,9.22,1400.0,9.22,9.22,9.22,9.22,1400.0
2008-09-04 12:40:00,9.22,9.22,9.19,9.19,12200.0,9.22,9.22,9.19,9.19,12200.0
2008-09-04 12:45:00,9.18,9.19,9.16,9.16,6400.0,9.18,9.19,9.16,9.16,6400.0
2008-09-04 12:50:00,9.15,9.22,9.15,9.2,19000.0,9.15,9.22,9.15,9.2,19000.0
2008-09-04 12:55:00,9.17,9.2,9.15,9.17,217000.0,9.17,9.2,9.15,9.17,217000.0
2008-09-04 13:00:00,9.15,9.15,9.15,9.15,6200.0,9.15,9.15,9.15,9.15,6200.0
2008-09-04 13:05:00,9.15,9.15,9.13,9.13,9600.0,9.15,9.15,9.13,9.13,9600.0
2008-09-04 13:10:00,9.13,9.13,9.11,9.13,12600.0,9.13,9.13,9.11,9.13,12600.0
2008-09-04 13:15:00,9.12,9.13,9.11,9.12,9000.0,9.12,9.13,9.11,9.12,9000.0
2008-09-04 13:20:00,9.11,9.13,9.1,9.13,17400.0,9.11,9.13,9.1,9.13,17400.0
2008-09-04 13:25:00,9.13,9.13,9.1,9.11,11200.0,9.13,9.13,9.1,9.11,11200.0
2008-09-04 13:30:00,9.11,9.11,9.08,9.1,12600.0,9.11,9.11,9.08,9.1,12600.0
2008-09-04 13:35:00,9.11,9.11,9.1,9.11,3600.0,9.11,9.11,9.1,9.11,3600.0
2008-09-04 13:40:00,9.12,9.13,9.11,9.13,7000.0,9.12,9.13,9.11,9.13,7000.0
2008-09-04 13:45:00,9.13,9.18,9.13,9.15,9000.0,9.13,9.18,9.13,9.15,9000.0
2008-09-04 13:50:00,9.15,9.15,9.12,9.13,5800.0,9.15,9.15,9.12,9.13,5800.0
2008-09-04 13:55:00,9.13,9.17,9.13,9.17,6800.0,9.13,9.17,9.13,9.17,6800.0
2008-09-04 14:00:00,9.16,9.17,9.15,9.15,2200.0,9.16,9.17,9.15,9.15,2200.0
2008-09-04 14:05:00,9.15,9.15,9.13,9.15,6000.0,9.15,9.15,9.13,9.15,6000.0
2008-09-04 14:10:00,9.13,9.14,9.09,9.09,4400.0,9.13,9.14,9.09,9.09,4400.0
2008-09-04 14:15:00,9.09,9.1,9.08,9.08,31800.0,9.09,9.1,9.08,9.08,31800.0
2008-09-04 14:20:00,9.08,9.13,9.06,9.06,11800.0,9.08,9.13,9.06,9.06,11800.0
2008-09-04 14:25:00,9.06,9.08,9.06,9.08,8600.0,9.06,9.08,9.06,9.08,8600.0
2008-09-04 14:30:00,9.06,9.08,9.04,9.04,8800.0,9.06,9.08,9.04,9.04,8800.0
2008-09-04 14:35:00,9.04,9.07,9.04,9.06,15400.0,9.04,9.07,9.04,9.06,15400.0
2008-09-04 14:40:00,9.04,9.07,9.04,9.06,6800.0,9.04,9.07,9.04,9.06,6800.0
2008-09-04 14:45:00,9.06,9.06,9.05,9.06,15600.0,9.06,9.06,9.05,9.06,15600.0
2008-09-04 14:50:00,9.05,9.09,9.05,9.05,18200.0,9.05,9.09,9.05,9.05,18200.0
2008-09-04 14:55:00,9.06,9.13,9.05,9.09,17400.0,9.06,9.13,9.05,9.09,17400.0
2008-09-04 15:00:00,9.1,9.1,9.08,9.09,4200.0,9.1,9.1,9.08,9.09,4200.0
2008-09-04 15:05:00,9.09,9.1,9.09,9.09,5800.0,9.09,9.1,9.09,9.09,5800.0
2008-09-04 15:10:00,9.09,9.1,9.06,9.1,5400.0,9.09,9.1,9.06,9.1,5400.0
2008-09-04 15:15:00,9.1,9.12,9.08,9.09,7600.0,9.1,9.12,9.08,9.09,7600.0
2008-09-04 15:20:00,9.09,9.09,9.04,9.04,7000.0,9.09,9.09,9.04,9.04,7000.0
2008-09-04 15:25:00,9.04,9.1,9.03,9.07,13800.0,9.04,9.1,9.03,9.07,13800.0
2008-09-04 15:30:00,9.07,9.11,9.06,9.11,14400.0,9.07,9.11,9.06,9.11,14400.0
2008-09-04 15:35:00,9.12,9.12,9.06,9.06,18000.0,9.12,9.12,9.06,9.06,18000.0
2008-09-04 15:40:00,9.06,9.07,9.05,9.06,35800.0,9.06,9.07,9.05,9.06,35800.0
2008-09-04 15:45:00,9.06,9.06,9.05,9.05,46400.0,9.06,9.06,9.05,9.05,46400.0
2008-09-04 15:50:00,9.05,9.06,9.04,9.04,40000.0,9.05,9.06,9.04,9.04,40000.0
2008-09-04 15:55:00,9.04,9.06,9.03,9.04,37800.0,9.04,9.06,9.03,9.04,37800.0
2008-09-05 09:30:00,9.03,9.09,9.0,9.09,11200.0,9.03,9.09,9.0,9.09,11200.0
2008-09-05 09:35:00,9.09,9.2,9.06,9.11,35800.0,9.09,9.2,9.06,9.11,35800.0
2008-09-05 09:40:00,9.11,9.21,9.08,9.21,24600.0,9.11,9.21,9.08,9.21,24600.0
2008-09-05 09:45:00,9.21,9.31,9.15,9.15,9000.0,9.21,9.31,9.15,9.15,9000.0
2008-09-05 09:50:00,9.12,9.25,9.12,9.19,12200.0,9.12,9.25,9.12,9.19,12200.0
2008-09-05 09:55:00,9.19,9.2,9.13,9.13,9800.0,9.19,9.2,9.13,9.13,9800.0
2008-09-05 10:00:00,9.13,9.24,9.11,9.2,17000.0,9.13,9.24,9.11,9.2,17000.0
2008-09-05 10:05:00,9.18,9.22,9.18,9.22,8000.0,9.18,9.22,9.18,9.22,8000.0
2008-09-05 10:10:00,9.2,9.2,9.13,9.14,5400.0,9.2,9.2,9.13,9.14,5400.0
2008-09-05 10:15:00,9.12,9.15,9.12,9.12,10800.0,9.12,9.15,9.12,9.12,10800.0
2008-09-05 10:20:00,9.14,9.15,9.13,9.13,13600.0,9.14,9.15,9.13,9.13,13600.0
2008-09-05 10:25:00,9.13,9.19,9.13,9.19,5800.0,9.13,9.19,9.13,9.19,5800.0
2008-09-05 10:30:00,9.19,9.19,9.13,9.14,3400.0,9.19,9.19,9.13,9.14,3400.0
2008-09-05 10:35:00,9.13,9.15,9.13,9.14,5200.0,9.13,9.15,9.13,9.14,5200.0
2008-09-05 10:40:00,9.12,9.21,9.12,9.21,7000.0,9.12,9.21,9.12,9.21,7000.0
2008-09-05 10:45:00,9.2,9.2,9.13,9.13,4400.0,9.2,9.2,9.13,9.13,4400.0
2008-09-05 10:50:00,9.15,9.16,9.13,9.15,7200.0,9.15,9.16,9.13,9.15,7200.0
2008-09-05 10:55:00,9.15,9.15,9.11,9.11,8200.0,9.15,9.15,9.11,9.11,8200.0
2008-09-05 11:00:00,9.12,9.12,9.06,9.08,7400.0,9.12,9.12,9.06,9.08,7400.0
2008-09-05 11:05:00,9.06,9.07,9.03,9.03,4200.0,9.06,9.07,9.03,9.03,4200.0
2008-09-05 11:10:00,9.03,9.03,9.0,9.01,7800.0,9.03,9.03,9.0,9.01,7800.0
2008-09-05 11:15:00,9.0,9.01,8.96,8.96,22800.0,9.0,9.01,8.96,8.96,22800.0
2008-09-05 11:20:00,8.97,9.02,8.97,8.97,10400.0,8.97,9.02,8.97,8.97,10400.0
2008-09-05 11:25:00,8.97,9.03,8.97,9.02,8600.0,8.97,9.03,8.97,9.02,8600.0
2008-09-05 11:30:00,9.01,9.05,9.01,9.03,6200.0,9.01,9.05,9.01,9.03,6200.0
2008-09-05 11:35:00,9.04,9.11,9.04,9.07,11000.0,9.04,9.11,9.04,9.07,11000.0
2008-09-05 11:40:00,9.06,9.15,9.06,9.13,18000.0,9.06,9.15,9.06,9.13,18000.0
2008-09-05 11:45:00,9.15,9.24,9.12,9.24,18400.0,9.15,9.24,9.12,9.24,18400.0
2008-09-05 11:50:00,9.22,9.24,9.21,9.24,10400.0,9.22,9.24,9.21,9.24,10400.0
2008-09-05 11:55:00,9.24,9.33,9.24,9.33,22800.0,9.24,9.33,9.24,9.33,22800.0
2008-09-05 12:00:00,9.34,9.38,9.21,9.21,21800.0,9.34,9.38,9.21,9.21,21800.0
2008-09-05 12:05:00,9.21,9.23,9.13,9.17,31800.0,9.21,9.23,9.13,9.17,31800.0
2008-09-05 12:10:00,9.18,9.25,9.18,9.25,5200.0,9.18,9.25,9.18,9.25,5200.0
2008-09-05 12:15:00,9.26,9.29,9.2,9.2,12600.0,9.26,9.29,9.2,9.2,12600.0
2008-09-05 12:20:00,9.2,9.2,9.11,9.11,6800.0,9.2,9.2,9.11,9.11,6800.0
2008-09-05 12:25:00,9.11,9.24,9.11,9.24,5800.0,9.11,9.24,9.11,9.24,5800.0
2008-09-05 12:30:00,9.24,9.31,9.22,9.24,8000.0,9.24,9.31,9.22,9.24,8000.0
2008-09-05 12:35:00,9.24,9.25,9.18,9.2,5000.0,9.24,9.25,9.18,9.2,5000.0
2008-09-05 12:40:00,9.2,9.2,9.13,9.14,2600.0,9.2,9.2,9.13,9.14,2600.0
2008-09-05 12:45:00,9.15,9.15,9.13,9.15,6800.0,9.15,9.15,9.13,9.15,6800.0
2008-09-05 12:50:00,9.15,9.16,9.12,9.16,8200.0,9.15,9.16,9.12,9.16,8200.0
2008-09-05 12:55:00,9.17,9.19,9.16,9.17,3400.0,9.17,9.19,9.16,9.17,3400.0
2008-09-05 13:00:00,9.18,9.18,9.14,9.15,347400.0,9.18,9.18,9.14,9.15,347400.0
2008-09-05 13:05:00,9.15,9.23,9.15,9.21,11600.0,9.15,9.23,9.15,9.21,11600.0
2008-09-05 13:10:00,9.22,9.28,9.22,9.27,12800.0,9.22,9.28,9.22,9.27,12800.0
2008-09-05 13:15:00,9.28,9.33,9.27,9.3,10600.0,9.28,9.33,9.27,9.3,10600.0
2008-09-05 13:20:00,9.31,9.31,9.23,9.24,5600.0,9.31,9.31,9.23,9.24,5600.0
2008-09-05 13:25:00,9.25,9.34,9.24,9.33,9800.0,9.25,9.34,9.24,9.33,9800.0
2008-09-05 13:30:00,9.32,9.32,9.27,9.31,5200.0,9.32,9.32,9.27,9.31,5200.0
2008-09-05 13:35:00,9.31,9.33,9.27,9.27,11800.0,9.31,9.33,9.27,9.27,11800.0
2008-09-05 13:40:00,9.28,9.28,9.24,9.26,3400.0,9.28,9.28,9.24,9.26,3400.0
2008-09-05 13:45:00,9.26,9.26,9.21,9.23,3200.0,9.26,9.26,9.21,9.23,3200.0
2008-09-05 13:50:00,9.22,9.23,9.22,9.22,4600.0,9.22,9.23,9.22,9.22,4600.0
2008-09-05 13:55:00,9.21,9.22,9.21,9.22,5400.0,9.21,9.22,9.21,9.22,5400.0
2008-09-05 14:00:00,9.22,9.22,9.14,9.15,8600.0,9.22,9.22,9.14,9.15,8600.0
2008-09-05 14:05:00,9.15,9.26,9.15,9.25,9800.0,9.15,9.26,9.15,9.25,9800.0
2008-09-05 14:10:00,9.24,9.26,9.24,9.25,2600.0,9.24,9.26,9.24,9.25,2600.0
2008-09-05 14:15:00,9.24,9.25,9.22,9.25,40600.0,9.24,9.25,9.22,9.25,40600.0
2008-09-05 14:20:00,9.24,9.25,9.2,9.22,15000.0,9.24,9.25,9.2,9.22,15000.0
2008-09-05 14:25:00,9.25,9.26,9.23,9.25,7000.0,9.25,9.26,9.23,9.25,7000.0
2008-09-05 14:30:00,9.26,9.31,9.23,9.3,6200.0,9.26,9.31,9.23,9.3,6200.0
2008-09-05 14:35:00,9.28,9.33,9.27,9.27,7200.0,9.28,9.33,9.27,9.27,7200.0
2008-09-05 14:40:00,9.29,9.3,9.26,9.3,12000.0,9.29,9.3,9.26,9.3,12000.0
2008-09-05 14:45:00,9.29,9.31,9.28,9.29,13200.0,9.29,9.31,9.28,9.29,13200.0
2008-09-05 14:50:00,9.29,9.3,9.27,9.28,15800.0,9.29,9.3,9.27,9.28,15800.0
2008-09-05 14:55:00,9.28,9.35,9.28,9.32,11600.0,9.28,9.35,9.28,9.32,11600.0
2008-09-05 15:00:00,9.31,9.33,9.26,9.32,6600.0,9.31,9.33,9.26,9.32,6600.0
2008-09-05 15:05:00,9.31,9.35,9.31,9.34,18000.0,9.31,9.35,9.31,9.34,18000.0
2008-09-05 15:10:00,9.34,9.34,9.3,9.3,9400.0,9.34,9.34,9.3,9.3,9400.0
2008-09-05 15:15:00,9.31,9.4,9.29,9.4,28800.0,9.31,9.4,9.29,9.4,28800.0
2008-09-05 15:20:00,9.4,9.42,9.37,9.38,29800.0,9.4,9.42,9.37,9.38,29800.0
2008-09-05 15:25:00,9.37,9.43,9.37,9.38,17400.0,9.37,9.43,9.37,9.38,17400.0
2008-09-05 15:30:00,9.38,9.42,9.36,9.4,15400.0,9.38,9.42,9.36,9.4,15400.0
2008-09-05 15:35:00,9.4,9.41,9.38,9.38,17800.0,9.4,9.41,9.38,9.38,17800.0
2008-09-05 15:40:00,9.38,9.38,9.32,9.32,595800.0,9.38,9.38,9.32,9.32,595800.0
2008-09-05 15:45:00,9.33,9.38,9.24,9.28,110800.0,9.33,9.38,9.24,9.28,110800.0
2008-09-05 15:50:00,9.29,9.38,9.29,9.34,29600.0,9.29,9.38,9.29,9.34,29600.0
2008-09-05 15:55:00,9.33,9.34,9.3,9.31,26000.0,9.33,9.34,9.3,9.31,26000.0
2008-09-08 09:30:00,9.53,9.97,9.5,9.62,69400.0,9.53,9.97,9.5,9.62,69400.0
2008-09-08 09:35:00,9.62,9.66,9.49,9.49,45000.0,9.62,9.66,9.49,9.49,45000.0
2008-09-08 09:40:00,9.47,9.47,9.26,9.26,14800.0,9.47,9.47,9.26,9.26,14800.0
2008-09-08 09:45:00,9.26,9.42,9.24,9.42,6800.0,9.26,9.42,9.24,9.42,6800.0
2008-09-08 09:50:00,9.38,9.43,9.36,9.36,9000.0,9.38,9.43,9.36,9.36,9000.0
2008-09-08 09:55:00,9.35,9.35,9.29,9.29,12600.0,9.35,9.35,9.29,9.29,12600.0
2008-09-08 10:00:00,9.29,9.29,9.25,9.28,8000.0,9.29,9.29,9.25,9.28,8000.0
2008-09-08 10:05:00,9.26,9.29,9.25,9.29,4200.0,9.26,9.29,9.25,9.29,4200.0
2008-09-08 10:10:00,9.27,9.35,9.27,9.29,6000.0,9.27,9.35,9.27,9.29,6000.0
2008-09-08 10:15:00,9.28,9.29,9.17,9.2,20600.0,9.28,9.29,9.17,9.2,20600.0
2008-09-08 10:20:00,9.19,9.26,9.19,9.23,19400.0,9.19,9.26,9.19,9.23,19400.0
2008-09-08 10:25:00,9.23,9.29,9.23,9.28,4600.0,9.23,9.29,9.23,9.28,4600.0
2008-09-08 10:30:00,9.26,9.29,9.24,9.28,8200.0,9.26,9.29,9.24,9.28,8200.0
2008-09-08 10:35:00,9.28,9.28,9.24,9.27,4400.0,9.28,9.28,9.24,9.27,4400.0
2008-09-08 10:40:00,9.25,9.3,9.25,9.3,10000.0,9.25,9.3,9.25,9.3,10000.0
2008-09-08 10:45:00,9.27,9.27,9.27,9.27,1000.0,9.27,9.27,9.27,9.27,1000.0
2008-09-08 10:50:00,9.27,9.27,9.25,9.26,12000.0,9.27,9.27,9.25,9.26,12000.0
2008-09-08 10:55:00,9.26,9.27,9.26,9.26,6200.0,9.26,9.27,9.26,9.26,6200.0
2008-09-08 11:00:00,9.25,9.25,9.11,9.13,24200.0,9.25,9.25,9.11,9.13,24200.0
2008-09-08 11:05:00,9.12,9.2,9.12,9.15,7400.0,9.12,9.2,9.12,9.15,7400.0
2008-09-08 11:10:00,9.15,9.2,9.15,9.2,5600.0,9.15,9.2,9.15,9.2,5600.0
2008-09-08 11:15:00,9.18,9.19,9.12,9.15,5400.0,9.18,9.19,9.12,9.15,5400.0
2008-09-08 11:20:00,9.14,9.18,9.13,9.13,8000.0,9.14,9.18,9.13,9.13,8000.0
2008-09-08 11:25:00,9.13,9.15,9.12,9.14,2600.0,9.13,9.15,9.12,9.14,2600.0
2008-09-08 11:30:00,9.12,9.14,9.12,9.12,13800.0,9.12,9.14,9.12,9.12,13800.0
2008-09-08 11:35:00,9.11,9.14,8.95,8.95,111400.0,9.11,9.14,8.95,8.95,111400.0
2008-09-08 11:40:00,8.93,8.95,8.89,8.89,24200.0,8.93,8.95,8.89,8.89,24200.0
2008-09-08 11:45:00,8.88,9.02,8.88,8.92,33800.0,8.88,9.02,8.88,8.92,33800.0
2008-09-08 11:50:00,8.92,8.97,8.9,8.92,7000.0,8.92,8.97,8.9,8.92,7000.0
2008-09-08 11:55:00,8.92,8.94,8.9,8.93,5200.0,8.92,8.94,8.9,8.93,5200.0
2008-09-08 12:00:00,8.93,8.99,8.93,8.97,4200.0,8.93,8.99,8.93,8.97,4200.0
2008-09-08 12:05:00,8.97,8.97,8.87,8.9,15200.0,8.97,8.97,8.87,8.9,15200.0
2008-09-08 12:10:00,8.9,8.95,8.9,8.95,16600.0,8.9,8.95,8.9,8.95,16600.0
2008-09-08 12:15:00,8.93,9.04,8.93,9.04,6600.0,8.93,9.04,8.93,9.04,6600.0
2008-09-08 12:20:00,9.02,9.13,9.02,9.13,15400.0,9.02,9.13,9.02,9.13,15400.0
2008-09-08 12:25:00,9.11,9.15,9.11,9.15,6800.0,9.11,9.15,9.11,9.15,6800.0
2008-09-08 12:30:00,9.13,9.15,9.13,9.15,8600.0,9.13,9.15,9.13,9.15,8600.0
2008-09-08 12:35:00,9.15,9.15,9.13,9.13,3000.0,9.15,9.15,9.13,9.13,3000.0
2008-09-08 12:40:00,9.13,9.15,9.13,9.13,3000.0,9.13,9.15,9.13,9.13,3000.0
2008-09-08 12:45:00,9.13,9.13,9.08,9.08,15000.0,9.13,9.13,9.08,9.08,15000.0
2008-09-08 12:50:00,9.06,9.1,9.05,9.06,3200.0,9.06,9.1,9.05,9.06,3200.0
2008-09-08 12:55:00,9.05,9.11,9.05,9.08,3800.0,9.05,9.11,9.05,9.08,3800.0
2008-09-08 13:00:00,9.08,9.1,9.06,9.06,2800.0,9.08,9.1,9.06,9.06,2800.0
2008-09-08 13:05:00,9.09,9.1,9.06,9.06,4200.0,9.09,9.1,9.06,9.06,4200.0
2008-09-08 13:10:00,9.03,9.1,9.03,9.1,5000.0,9.03,9.1,9.03,9.1,5000.0
2008-09-08 13:15:00,9.09,9.11,9.09,9.11,1200.0,9.09,9.11,9.09,9.11,1200.0
2008-09-08 13:20:00,9.11,9.14,9.09,9.14,1600.0,9.11,9.14,9.09,9.14,1600.0
2008-09-08 13:25:00,9.13,9.17,9.13,9.17,16400.0,9.13,9.17,9.13,9.17,16400.0
2008-09-08 13:30:00,9.15,9.15,9.05,9.13,8600.0,9.15,9.15,9.05,9.13,8600.0
2008-09-08 13:35:00,9.13,9.15,9.13,9.14,7400.0,9.13,9.15,9.13,9.14,7400.0
2008-09-08 13:40:00,9.14,9.19,9.07,9.18,5200.0,9.14,9.19,9.07,9.18,5200.0
2008-09-08 13:45:00,9.17,9.17,9.15,9.15,3600.0,9.17,9.17,9.15,9.15,3600.0
2008-09-08 13:50:00,9.12,9.13,9.1,9.12,4600.0,9.12,9.13,9.1,9.12,4600.0
2008-09-08 13:55:00,9.1,9.13,9.1,9.13,2200.0,9.1,9.13,9.1,9.13,2200.0
2008-09-08 14:00:00,9.1,9.22,9.1,9.22,4800.0,9.1,9.22,9.1,9.22,4800.0
2008-09-08 14:05:00,9.22,9.26,9.13,9.13,11800.0,9.22,9.26,9.13,9.13,11800.0
2008-09-08 14:10:00,9.13,9.16,9.12,9.16,7400.0,9.13,9.16,9.12,9.16,7400.0
2008-09-08 14:15:00,9.15,9.19,9.15,9.15,6000.0,9.15,9.19,9.15,9.15,6000.0
2008-09-08 14:20:00,9.14,9.18,9.14,9.18,7000.0,9.14,9.18,9.14,9.18,7000.0
2008-09-08 14:25:00,9.17,9.18,9.15,9.18,5400.0,9.17,9.18,9.15,9.18,5400.0
2008-09-08 14:30:00,9.16,9.17,9.13,9.13,7600.0,9.16,9.17,9.13,9.13,7600.0
2008-09-08 14:35:00,9.09,9.11,9.08,9.11,24400.0,9.09,9.11,9.08,9.11,24400.0
2008-09-08 14:40:00,9.09,9.1,9.08,9.1,21800.0,9.09,9.1,9.08,9.1,21800.0
2008-09-08 14:45:00,9.09,9.13,9.09,9.11,44200.0,9.09,9.13,9.09,9.11,44200.0
2008-09-08 14:50:00,9.11,9.13,9.1,9.12,8200.0,9.11,9.13,9.1,9.12,8200.0
2008-09-08 14:55:00,9.12,9.17,9.11,9.15,37000.0,9.12,9.17,9.11,9.15,37000.0
2008-09-08 15:00:00,9.15,9.15,9.12,9.15,10600.0,9.15,9.15,9.12,9.15,10600.0
2008-09-08 15:05:00,9.13,9.13,9.12,9.13,6200.0,9.13,9.13,9.12,9.13,6200.0
2008-09-08 15:10:00,9.13,9.15,9.12,9.15,13000.0,9.13,9.15,9.12,9.15,13000.0
2008-09-08 15:15:00,9.15,9.15,9.11,9.12,21000.0,9.15,9.15,9.11,9.12,21000.0
2008-09-08 15:20:00,9.11,9.21,9.11,9.13,27000.0,9.11,9.21,9.11,9.13,27000.0
2008-09-08 15:25:00,9.12,9.19,9.1,9.11,25600.0,9.12,9.19,9.1,9.11,25600.0
2008-09-08 15:30:00,9.11,9.19,9.11,9.19,25400.0,9.11,9.19,9.11,9.19,25400.0
2008-09-08 15:35:00,9.18,9.19,9.17,9.18,18000.0,9.18,9.19,9.17,9.18,18000.0
2008-09-08 15:40:00,9.18,9.18,9.05,9.15,19000.0,9.18,9.18,9.05,9.15,19000.0
2008-09-08 15:45:00,9.15,9.18,9.1,9.13,44800.0,9.15,9.18,9.1,9.13,44800.0
2008-09-08 15:50:00,9.13,9.17,9.13,9.15,28400.0,9.13,9.17,9.13,9.15,28400.0
2008-09-08 15:55:00,9.15,9.18,9.11,9.14,78800.0,9.15,9.18,9.11,9.14,78800.0
2008-09-09 09:30:00,9.04,9.13,9.0,9.01,23600.0,9.04,9.13,9.0,9.01,23600.0
2008-09-09 09:35:00,9.01,9.05,9.01,9.03,8200.0,9.01,9.05,9.01,9.03,8200.0
2008-09-09 09:40:00,9.01,9.1,9.0,9.06,87600.0,9.01,9.1,9.0,9.06,87600.0
2008-09-09 09:45:00,9.06,9.13,9.03,9.1,29200.0,9.06,9.13,9.03,9.1,29200.0
2008-09-09 09:50:00,9.13,9.29,9.1,9.25,33800.0,9.13,9.29,9.1,9.25,33800.0
2008-09-09 09:55:00,9.27,9.28,9.25,9.25,38600.0,9.27,9.28,9.25,9.25,38600.0
2008-09-09 10:00:00,9.25,9.25,9.16,9.22,35800.0,9.25,9.25,9.16,9.22,35800.0
2008-09-09 10:05:00,9.21,9.23,9.19,9.19,20800.0,9.21,9.23,9.19,9.19,20800.0
2008-09-09 10:10:00,9.19,9.24,9.19,9.22,20200.0,9.19,9.24,9.19,9.22,20200.0
2008-09-09 10:15:00,9.22,9.24,9.15,9.15,14600.0,9.22,9.24,9.15,9.15,14600.0
2008-09-09 10:20:00,9.15,9.19,9.09,9.1,29400.0,9.15,9.19,9.09,9.1,29400.0
2008-09-09 10:25:00,9.08,9.11,9.02,9.11,20400.0,9.08,9.11,9.02,9.11,20400.0
2008-09-09 10:30:00,9.1,9.2,9.08,9.15,15200.0,9.1,9.2,9.08,9.15,15200.0
2008-09-09 10:35:00,9.15,9.22,9.11,9.22,35600.0,9.15,9.22,9.11,9.22,35600.0
2008-09-09 10:40:00,9.22,9.22,9.15,9.17,12800.0,9.22,9.22,9.15,9.17,12800.0
2008-09-09 10:45:00,9.17,9.17,9.11,9.13,9800.0,9.17,9.17,9.11,9.13,9800.0
2008-09-09 10:50:00,9.11,9.15,9.03,9.13,39400.0,9.11,9.15,9.03,9.13,39400.0
2008-09-09 10:55:00,9.12,9.13,9.05,9.05,38800.0,9.12,9.13,9.05,9.05,38800.0
2008-09-09 11:00:00,9.05,9.15,9.03,9.13,73000.0,9.05,9.15,9.03,9.13,73000.0
2008-09-09 11:05:00,9.15,9.24,9.13,9.22,220200.0,9.15,9.24,9.13,9.22,220200.0
2008-09-09 11:10:00,9.2,9.22,9.15,9.17,56800.0,9.2,9.22,9.15,9.17,56800.0
2008-09-09 11:15:00,9.15,9.26,9.15,9.21,18200.0,9.15,9.26,9.15,9.21,18200.0
2008-09-09 11:20:00,9.18,9.22,9.15,9.18,43200.0,9.18,9.22,9.15,9.18,43200.0
2008-09-09 11:25:00,9.16,9.21,9.16,9.18,19400.0,9.16,9.21,9.16,9.18,19400.0
2008-09-09 11:30:00,9.18,9.19,9.18,9.18,9800.0,9.18,9.19,9.18,9.18,9800.0
2008-09-09 11:35:00,9.18,9.24,9.18,9.22,15400.0,9.18,9.24,9.18,9.22,15400.0
2008-09-09 11:40:00,9.22,9.23,9.22,9.22,7600.0,9.22,9.23,9.22,9.22,7600.0
2008-09-09 11:45:00,9.22,9.24,9.22,9.22,9200.0,9.22,9.24,9.22,9.22,9200.0
2008-09-09 11:50:00,9.21,9.24,9.21,9.23,26400.0,9.21,9.24,9.21,9.23,26400.0
2008-09-09 11:55:00,9.22,9.22,9.2,9.2,7600.0,9.22,9.22,9.2,9.2,7600.0
2008-09-09 12:00:00,9.2,9.21,9.17,9.17,39800.0,9.2,9.21,9.17,9.17,39800.0
2008-09-09 12:05:00,9.17,9.2,9.17,9.18,28800.0,9.17,9.2,9.17,9.18,28800.0
2008-09-09 12:10:00,9.18,9.2,9.17,9.18,14800.0,9.18,9.2,9.17,9.18,14800.0
2008-09-09 12:15:00,9.18,9.22,9.17,9.22,11200.0,9.18,9.22,9.17,9.22,11200.0
2008-09-09 12:20:00,9.22,9.26,9.21,9.26,10800.0,9.22,9.26,9.21,9.26,10800.0
2008-09-09 12:25:00,9.22,9.33,9.22,9.25,31200.0,9.22,9.33,9.22,9.25,31200.0
2008-09-09 12:30:00,9.26,9.28,9.23,9.28,15400.0,9.26,9.28,9.23,9.28,15400.0
2008-09-09 12:35:00,9.27,9.3,9.25,9.27,35200.0,9.27,9.3,9.25,9.27,35200.0
2008-09-09 12:40:00,9.27,9.28,9.24,9.28,29200.0,9.27,9.28,9.24,9.28,29200.0
2008-09-09 12:45:00,9.25,9.27,9.25,9.26,3800.0,9.25,9.27,9.25,9.26,3800.0
2008-09-09 12:50:00,9.26,9.28,9.24,9.28,21800.0,9.26,9.28,9.24,9.28,21800.0
2008-09-09 12:55:00,9.28,9.29,9.28,9.28,2400.0,9.28,9.29,9.28,9.28,2400.0
2008-09-09 13:00:00,9.28,9.31,9.28,9.3,18000.0,9.28,9.31,9.28,9.3,18000.0
2008-09-09 13:05:00,9.31,9.33,9.31,9.33,13000.0,9.31,9.33,9.31,9.33,13000.0
2008-09-09 13:10:00,9.31,9.33,9.27,9.33,32200.0,9.31,9.33,9.27,9.33,32200.0
2008-09-09 13:15:00,9.31,9.33,9.3,9.31,11400.0,9.31,9.33,9.3,9.31,11400.0
2008-09-09 13:20:00,9.31,9.36,9.3,9.35,11400.0,9.31,9.36,9.3,9.35,11400.0
2008-09-09 13:25:00,9.33,9.35,9.3,9.33,18200.0,9.33,9.35,9.3,9.33,18200.0
2008-09-09 13:30:00,9.31,9.31,9.24,9.26,24400.0,9.31,9.31,9.24,9.26,24400.0
2008-09-09 13:35:00,9.26,9.26,9.25,9.26,12000.0,9.26,9.26,9.25,9.26,12000.0
2008-09-09 13:40:00,9.26,9.3,9.24,9.29,20800.0,9.26,9.3,9.24,9.29,20800.0
2008-09-09 13:45:00,9.28,9.33,9.27,9.31,63400.0,9.28,9.33,9.27,9.31,63400.0
2008-09-09 13:50:00,9.31,9.37,9.31,9.35,41400.0,9.31,9.37,9.31,9.35,41400.0
2008-09-09 13:55:00,9.34,9.37,9.34,9.35,22800.0,9.34,9.37,9.34,9.35,22800.0
2008-09-09 14:00:00,9.33,9.36,9.31,9.32,13800.0,9.33,9.36,9.31,9.32,13800.0
2008-09-09 14:05:00,9.31,9.32,9.31,9.32,10800.0,9.31,9.32,9.31,9.32,10800.0
2008-09-09 14:10:00,9.32,9.34,9.31,9.31,22600.0,9.32,9.34,9.31,9.31,22600.0
2008-09-09 14:15:00,9.31,9.34,9.3,9.31,26000.0,9.31,9.34,9.3,9.31,26000.0
2008-09-09 14:20:00,9.3,9.32,9.22,9.26,66800.0,9.3,9.32,9.22,9.26,66800.0
2008-09-09 14:25:00,9.24,9.29,9.22,9.25,46400.0,9.24,9.29,9.22,9.25,46400.0
2008-09-09 14:30:00,9.24,9.27,9.21,9.22,24200.0,9.24,9.27,9.21,9.22,24200.0
2008-09-09 14:35:00,9.21,9.22,9.19,9.2,27200.0,9.21,9.22,9.19,9.2,27200.0
2008-09-09 14:40:00,9.2,9.25,9.14,9.2,59400.0,9.2,9.25,9.14,9.2,59400.0
2008-09-09 14:45:00,9.2,9.24,9.16,9.24,30600.0,9.2,9.24,9.16,9.24,30600.0
2008-09-09 14:50:00,9.24,9.24,9.16,9.18,18600.0,9.24,9.24,9.16,9.18,18600.0
2008-09-09 14:55:00,9.16,9.19,9.13,9.13,27800.0,9.16,9.19,9.13,9.13,27800.0
2008-09-09 15:00:00,9.13,9.24,9.09,9.09,64000.0,9.13,9.24,9.09,9.09,64000.0
2008-09-09 15:05:00,9.06,9.14,9.02,9.12,31000.0,9.06,9.14,9.02,9.12,31000.0
2008-09-09 15:10:00,9.1,9.15,9.1,9.13,18200.0,9.1,9.15,9.1,9.13,18200.0
2008-09-09 15:15:00,9.13,9.23,9.1,9.22,41800.0,9.13,9.23,9.1,9.22,41800.0
2008-09-09 15:20:00,9.2,9.24,9.1,9.18,99800.0,9.2,9.24,9.1,9.18,99800.0
2008-09-09 15:25:00,9.17,9.24,9.16,9.16,39000.0,9.17,9.24,9.16,9.16,39000.0
2008-09-09 15:30:00,9.16,9.27,9.16,9.24,38800.0,9.16,9.27,9.16,9.24,38800.0
2008-09-09 15:35:00,9.24,9.24,9.18,9.21,50600.0,9.24,9.24,9.18,9.21,50600.0
2008-09-09 15:40:00,9.21,9.22,9.13,9.14,38400.0,9.21,9.22,9.13,9.14,38400.0
2008-09-09 15:45:00,9.13,9.15,9.09,9.1,39600.0,9.13,9.15,9.09,9.1,39600.0
2008-09-09 15:50:00,9.1,9.11,9.06,9.1,106200.0,9.1,9.11,9.06,9.1,106200.0
2008-09-09 15:55:00,9.1,9.13,9.1,9.12,71600.0,9.1,9.13,9.1,9.12,71600.0
2008-09-10 09:30:00,9.13,9.22,9.04,9.05,75400.0,9.13,9.22,9.04,9.05,75400.0
2008-09-10 09:35:00,9.01,9.04,8.97,8.98,139200.0,9.01,9.04,8.97,8.98,139200.0
2008-09-10 09:40:00,8.99,9.07,8.9,9.06,56200.0,8.99,9.07,8.9,9.06,56200.0
2008-09-10 09:45:00,9.05,9.07,8.95,9.06,31800.0,9.05,9.07,8.95,9.06,31800.0
2008-09-10 09:50:00,9.03,9.05,8.97,9.01,19400.0,9.03,9.05,8.97,9.01,19400.0
2008-09-10 09:55:00,9.01,9.05,9.01,9.04,146600.0,9.01,9.05,9.01,9.04,146600.0
2008-09-10 10:00:00,9.04,9.04,8.95,9.02,16400.0,9.04,9.04,8.95,9.02,16400.0
2008-09-10 10:05:00,9.01,9.08,9.01,9.07,20600.0,9.01,9.08,9.01,9.07,20600.0
2008-09-10 10:10:00,9.07,9.07,9.04,9.06,13600.0,9.07,9.07,9.04,9.06,13600.0
2008-09-10 10:15:00,9.05,9.06,9.05,9.06,39400.0,9.05,9.06,9.05,9.06,39400.0
2008-09-10 10:20:00,9.05,9.13,9.05,9.11,59200.0,9.05,9.13,9.05,9.11,59200.0
2008-09-10 10:25:00,9.1,9.1,9.06,9.1,37000.0,9.1,9.1,9.06,9.1,37000.0
2008-09-10 10:30:00,9.1,9.1,9.09,9.09,13600.0,9.1,9.1,9.09,9.09,13600.0
2008-09-10 10:35:00,9.09,9.11,9.08,9.09,27800.0,9.09,9.11,9.08,9.09,27800.0
2008-09-10 10:40:00,9.08,9.1,9.05,9.06,17000.0,9.08,9.1,9.05,9.06,17000.0
2008-09-10 10:45:00,9.05,9.06,9.01,9.02,17200.0,9.05,9.06,9.01,9.02,17200.0
2008-09-10 10:50:00,9.01,9.07,8.99,9.07,36200.0,9.01,9.07,8.99,9.07,36200.0
2008-09-10 10:55:00,9.06,9.08,9.05,9.06,24600.0,9.06,9.08,9.05,9.06,24600.0
2008-09-10 11:00:00,9.05,9.06,9.01,9.03,71400.0,9.05,9.06,9.01,9.03,71400.0
2008-09-10 11:05:00,9.03,9.08,9.03,9.08,51000.0,9.03,9.08,9.03,9.08,51000.0
2008-09-10 11:10:00,9.07,9.08,9.05,9.06,33600.0,9.07,9.08,9.05,9.06,33600.0
2008-09-10 11:15:00,9.06,9.06,9.05,9.05,22000.0,9.06,9.06,9.05,9.05,22000.0
2008-09-10 11:20:00,9.05,9.06,8.98,8.99,17600.0,9.05,9.06,8.98,8.99,17600.0
2008-09-10 11:25:00,8.99,8.99,8.96,8.96,26200.0,8.99,8.99,8.96,8.96,26200.0
2008-09-10 11:30:00,8.95,9.03,8.95,9.03,30600.0,8.95,9.03,8.95,9.03,30600.0
2008-09-10 11:35:00,9.01,9.01,8.99,9.0,12000.0,9.01,9.01,8.99,9.0,12000.0
2008-09-10 11:40:00,9.0,9.01,8.97,9.0,50400.0,9.0,9.01,8.97,9.0,50400.0
2008-09-10 11:45:00,9.0,9.03,9.0,9.03,35000.0,9.0,9.03,9.0,9.03,35000.0
2008-09-10 11:50:00,9.03,9.05,9.01,9.03,26000.0,9.03,9.05,9.01,9.03,26000.0
2008-09-10 11:55:00,9.02,9.03,9.01,9.01,7800.0,9.02,9.03,9.01,9.01,7800.0
2008-09-10 12:00:00,9.01,9.03,9.0,9.02,31000.0,9.01,9.03,9.0,9.02,31000.0
2008-09-10 12:05:00,9.02,9.04,9.02,9.03,26400.0,9.02,9.04,9.02,9.03,26400.0
2008-09-10 12:10:00,9.03,9.03,9.01,9.01,25400.0,9.03,9.03,9.01,9.01,25400.0
2008-09-10 12:15:00,9.01,9.02,9.0,9.02,7800.0,9.01,9.02,9.0,9.02,7800.0
2008-09-10 12:20:00,9.0,9.02,9.0,9.01,6000.0,9.0,9.02,9.0,9.01,6000.0
2008-09-10 12:25:00,9.0,9.02,9.0,9.0,14000.0,9.0,9.02,9.0,9.0,14000.0
2008-09-10 12:30:00,9.0,9.01,9.0,9.0,35400.0,9.0,9.01,9.0,9.0,35400.0
2008-09-10 12:35:00,9.0,9.02,9.0,9.02,21800.0,9.0,9.02,9.0,9.02,21800.0
2008-09-10 12:40:00,9.01,9.02,9.0,9.01,8600.0,9.01,9.02,9.0,9.01,8600.0
2008-09-10 12:45:00,9.01,9.03,9.01,9.03,43200.0,9.01,9.03,9.01,9.03,43200.0
2008-09-10 12:50:00,9.02,9.03,9.02,9.03,10400.0,9.02,9.03,9.02,9.03,10400.0
2008-09-10 12:55:00,9.02,9.03,9.01,9.02,8800.0,9.02,9.03,9.01,9.02,8800.0
2008-09-10 13:00:00,9.02,9.03,9.01,9.01,6000.0,9.02,9.03,9.01,9.01,6000.0
2008-09-10 13:05:00,9.01,9.01,9.01,9.01,32600.0,9.01,9.01,9.01,9.01,32600.0
2008-09-10 13:10:00,9.01,9.01,9.01,9.01,18200.0,9.01,9.01,9.01,9.01,18200.0
2008-09-10 13:15:00,9.01,9.02,9.01,9.01,8400.0,9.01,9.02,9.01,9.01,8400.0
2008-09-10 13:20:00,9.01,9.02,9.01,9.02,40600.0,9.01,9.02,9.01,9.02,40600.0
2008-09-10 13:25:00,9.02,9.02,9.01,9.01,22000.0,9.02,9.02,9.01,9.01,22000.0
2008-09-10 13:30:00,9.01,9.03,9.01,9.01,69000.0,9.01,9.03,9.01,9.01,69000.0
2008-09-10 13:35:00,9.01,9.03,9.01,9.02,30200.0,9.01,9.03,9.01,9.02,30200.0
2008-09-10 13:40:00,9.02,9.03,8.99,8.99,69800.0,9.02,9.03,8.99,8.99,69800.0
2008-09-10 13:45:00,8.99,9.0,8.99,9.0,42400.0,8.99,9.0,8.99,9.0,42400.0
2008-09-10 13:50:00,9.0,9.02,9.0,9.01,51400.0,9.0,9.02,9.0,9.01,51400.0
2008-09-10 13:55:00,9.02,9.02,9.0,9.01,29200.0,9.02,9.02,9.0,9.01,29200.0
2008-09-10 14:00:00,9.0,9.01,8.99,8.99,50600.0,9.0,9.01,8.99,8.99,50600.0
2008-09-10 14:05:00,8.99,9.01,8.99,9.0,24800.0,8.99,9.01,8.99,9.0,24800.0
2008-09-10 14:10:00,8.99,9.01,8.99,9.0,42400.0,8.99,9.01,8.99,9.0,42400.0
2008-09-10 14:15:00,8.99,9.01,8.99,8.99,45200.0,8.99,9.01,8.99,8.99,45200.0
2008-09-10 14:20:00,8.99,9.01,8.99,9.01,32800.0,8.99,9.01,8.99,9.01,32800.0
2008-09-10 14:25:00,9.01,9.02,9.01,9.02,31200.0,9.01,9.02,9.01,9.02,31200.0
2008-09-10 14:30:00,9.01,9.03,9.01,9.03,26000.0,9.01,9.03,9.01,9.03,26000.0
2008-09-10 14:35:00,9.02,9.03,9.0,9.0,59000.0,9.02,9.03,9.0,9.0,59000.0
2008-09-10 14:40:00,9.0,9.01,8.99,9.01,26000.0,9.0,9.01,8.99,9.01,26000.0
2008-09-10 14:45:00,9.0,9.03,9.0,9.03,271200.0,9.0,9.03,9.0,9.03,271200.0
2008-09-10 14:50:00,9.02,9.04,9.01,9.02,54400.0,9.02,9.04,9.01,9.02,54400.0
2008-09-10 14:55:00,9.02,9.03,9.0,9.01,17400.0,9.02,9.03,9.0,9.01,17400.0
2008-09-10 15:00:00,9.01,9.03,9.01,9.02,28000.0,9.01,9.03,9.01,9.02,28000.0
2008-09-10 15:05:00,9.02,9.04,9.01,9.04,263400.0,9.02,9.04,9.01,9.04,263400.0
2008-09-10 15:10:00,9.03,9.05,9.03,9.04,76400.0,9.03,9.05,9.03,9.04,76400.0
2008-09-10 15:15:00,9.04,9.13,9.02,9.03,109200.0,9.04,9.13,9.02,9.03,109200.0
2008-09-10 15:20:00,9.03,9.04,9.01,9.02,70000.0,9.03,9.04,9.01,9.02,70000.0
2008-09-10 15:25:00,9.02,9.03,9.02,9.02,51400.0,9.02,9.03,9.02,9.02,51400.0
2008-09-10 15:30:00,9.01,9.03,9.01,9.01,39800.0,9.01,9.03,9.01,9.01,39800.0
2008-09-10 15:35:00,9.01,9.02,9.01,9.01,72000.0,9.01,9.02,9.01,9.01,72000.0
2008-09-10 15:40:00,9.01,9.05,9.01,9.04,109600.0,9.01,9.05,9.01,9.04,109600.0
2008-09-10 15:45:00,9.03,9.06,9.0,9.01,156400.0,9.03,9.06,9.0,9.01,156400.0
2008-09-10 15:50:00,9.0,9.03,8.99,9.0,126200.0,9.0,9.03,8.99,9.0,126200.0
2008-09-10 15:55:00,8.99,9.0,8.95,8.99,181400.0,8.99,9.0,8.95,8.99,181400.0
2008-09-11 09:30:00,8.72,8.88,8.3,8.46,417600.0,8.72,8.88,8.3,8.46,417600.0
2008-09-11 09:35:00,8.49,8.76,8.43,8.72,448000.0,8.49,8.76,8.43,8.72,448000.0
2008-09-11 09:40:00,8.72,8.99,8.69,8.85,380600.0,8.72,8.99,8.69,8.85,380600.0
2008-09-11 09:45:00,8.86,9.11,8.8,9.09,561200.0,8.86,9.11,8.8,9.09,561200.0
2008-09-11 09:50:00,9.09,9.36,9.06,9.31,485600.0,9.09,9.36,9.06,9.31,485600.0
2008-09-11 09:55:00,9.31,9.5,9.25,9.37,403600.0,9.31,9.5,9.25,9.37,403600.0
2008-09-11 10:00:00,9.4,9.75,8.8,9.54,396200.0,9.4,9.75,8.8,9.54,396200.0
2008-09-11 10:05:00,9.53,9.6,9.51,9.55,231600.0,9.53,9.6,9.51,9.55,231600.0
2008-09-11 10:10:00,9.55,9.57,9.33,9.35,87000.0,9.55,9.57,9.33,9.35,87000.0
2008-09-11 10:15:00,9.33,9.36,9.18,9.22,96200.0,9.33,9.36,9.18,9.22,96200.0
2008-09-11 10:20:00,9.21,9.34,9.21,9.31,161400.0,9.21,9.34,9.21,9.31,161400.0
2008-09-11 10:25:00,9.3,9.31,8.97,9.01,153800.0,9.3,9.31,8.97,9.01,153800.0
2008-09-11 10:30:00,9.0,9.09,8.95,9.05,115400.0,9.0,9.09,8.95,9.05,115400.0
2008-09-11 10:35:00,9.05,9.07,9.01,9.03,23200.0,9.05,9.07,9.01,9.03,23200.0
2008-09-11 10:40:00,9.04,9.05,8.98,8.99,63800.0,9.04,9.05,8.98,8.99,63800.0
2008-09-11 10:45:00,9.0,9.07,8.99,9.05,32200.0,9.0,9.07,8.99,9.05,32200.0
2008-09-11 10:50:00,9.1,9.29,9.1,9.28,132000.0,9.1,9.29,9.1,9.28,132000.0
2008-09-11 10:55:00,9.31,9.31,9.11,9.19,167200.0,9.31,9.31,9.11,9.19,167200.0
2008-09-11 11:00:00,9.19,9.21,9.18,9.2,24200.0,9.19,9.21,9.18,9.2,24200.0
2008-09-11 11:05:00,9.21,9.31,9.12,9.28,121800.0,9.21,9.31,9.12,9.28,121800.0
2008-09-11 11:10:00,9.31,9.6,9.28,9.37,97800.0,9.31,9.6,9.28,9.37,97800.0
2008-09-11 11:15:00,9.38,9.38,9.3,9.31,26200.0,9.38,9.38,9.3,9.31,26200.0
2008-09-11 11:20:00,9.31,9.31,9.28,9.28,22200.0,9.31,9.31,9.28,9.28,22200.0
2008-09-11 11:25:00,9.28,9.3,9.28,9.3,32800.0,9.28,9.3,9.28,9.3,32800.0
2008-09-11 11:30:00,9.3,9.41,9.29,9.41,82200.0,9.3,9.41,9.29,9.41,82200.0
2008-09-11 11:35:00,9.41,9.47,9.4,9.44,70600.0,9.41,9.47,9.4,9.44,70600.0
2008-09-11 11:40:00,9.45,9.49,9.44,9.48,58000.0,9.45,9.49,9.44,9.48,58000.0
2008-09-11 11:45:00,9.47,9.48,9.47,9.47,66400.0,9.47,9.48,9.47,9.47,66400.0
2008-09-11 11:50:00,9.47,9.58,9.47,9.57,48800.0,9.47,9.58,9.47,9.57,48800.0
2008-09-11 11:55:00,9.54,9.58,9.46,9.46,75400.0,9.54,9.58,9.46,9.46,75400.0
2008-09-11 12:00:00,9.46,9.58,9.46,9.49,73000.0,9.46,9.58,9.46,9.49,73000.0
2008-09-11 12:05:00,9.47,9.52,9.47,9.49,21800.0,9.47,9.52,9.47,9.49,21800.0
2008-09-11 12:10:00,9.51,9.55,9.49,9.51,23000.0,9.51,9.55,9.49,9.51,23000.0
2008-09-11 12:15:00,9.5,9.52,9.47,9.5,99400.0,9.5,9.52,9.47,9.5,99400.0
2008-09-11 12:20:00,9.49,9.52,9.46,9.47,40400.0,9.49,9.52,9.46,9.47,40400.0
2008-09-11 12:25:00,9.47,9.5,9.4,9.44,42600.0,9.47,9.5,9.4,9.44,42600.0
2008-09-11 12:30:00,9.44,9.44,9.36,9.38,60800.0,9.44,9.44,9.36,9.38,60800.0
2008-09-11 12:35:00,9.38,9.43,9.37,9.42,38800.0,9.38,9.43,9.37,9.42,38800.0
2008-09-11 12:40:00,9.42,9.43,9.4,9.42,19400.0,9.42,9.43,9.4,9.42,19400.0
2008-09-11 12:45:00,9.4,9.43,9.4,9.43,8200.0,9.4,9.43,9.4,9.43,8200.0
2008-09-11 12:50:00,9.43,9.43,9.42,9.42,7600.0,9.43,9.43,9.42,9.42,7600.0
2008-09-11 12:55:00,9.42,9.43,9.42,9.43,28600.0,9.42,9.43,9.42,9.43,28600.0
2008-09-11 13:00:00,9.42,9.43,9.41,9.43,17000.0,9.42,9.43,9.41,9.43,17000.0
2008-09-11 13:05:00,9.43,9.43,9.41,9.43,16000.0,9.43,9.43,9.41,9.43,16000.0
2008-09-11 13:10:00,9.43,9.47,9.42,9.47,34000.0,9.43,9.47,9.42,9.47,34000.0
2008-09-11 13:15:00,9.47,9.49,9.31,9.36,66200.0,9.47,9.49,9.31,9.36,66200.0
2008-09-11 13:20:00,9.36,9.37,9.34,9.36,13800.0,9.36,9.37,9.34,9.36,13800.0
2008-09-11 13:25:00,9.35,9.37,9.34,9.36,15400.0,9.35,9.37,9.34,9.36,15400.0
2008-09-11 13:30:00,9.36,9.38,9.35,9.38,15600.0,9.36,9.38,9.35,9.38,15600.0
2008-09-11 13:35:00,9.38,9.47,9.38,9.43,52000.0,9.38,9.47,9.38,9.43,52000.0
2008-09-11 13:40:00,9.44,9.5,9.39,9.43,47000.0,9.44,9.5,9.39,9.43,47000.0
2008-09-11 13:45:00,9.43,9.43,9.4,9.43,8200.0,9.43,9.43,9.4,9.43,8200.0
2008-09-11 13:50:00,9.43,9.46,9.43,9.44,21000.0,9.43,9.46,9.43,9.44,21000.0
2008-09-11 13:55:00,9.44,9.48,9.44,9.47,18400.0,9.44,9.48,9.44,9.47,18400.0
2008-09-11 14:00:00,9.47,9.54,9.46,9.52,54800.0,9.47,9.54,9.46,9.52,54800.0
2008-09-11 14:05:00,9.53,9.6,9.53,9.6,26600.0,9.53,9.6,9.53,9.6,26600.0
2008-09-11 14:10:00,9.6,9.71,9.6,9.7,95600.0,9.6,9.71,9.6,9.7,95600.0
2008-09-11 14:15:00,9.71,9.84,9.7,9.84,90600.0,9.71,9.84,9.7,9.84,90600.0
2008-09-11 14:20:00,9.83,9.9,9.61,9.7,79000.0,9.83,9.9,9.61,9.7,79000.0
2008-09-11 14:25:00,9.72,9.87,9.69,9.87,64800.0,9.72,9.87,9.69,9.87,64800.0
2008-09-11 14:30:00,9.83,9.9,9.77,9.84,57800.0,9.83,9.9,9.77,9.84,57800.0
2008-09-11 14:35:00,9.87,9.97,9.84,9.93,87200.0,9.87,9.97,9.84,9.93,87200.0
2008-09-11 14:40:00,9.93,9.93,9.79,9.86,132000.0,9.93,9.93,9.79,9.86,132000.0
2008-09-11 14:45:00,9.86,9.93,9.82,9.9,75800.0,9.86,9.93,9.82,9.9,75800.0
2008-09-11 14:50:00,9.9,9.9,9.84,9.85,49000.0,9.9,9.9,9.84,9.85,49000.0
2008-09-11 14:55:00,9.85,9.9,9.82,9.85,27000.0,9.85,9.9,9.82,9.85,27000.0
2008-09-11 15:00:00,9.84,9.9,9.81,9.89,21600.0,9.84,9.9,9.81,9.89,21600.0
2008-09-11 15:05:00,9.88,9.91,9.88,9.9,26000.0,9.88,9.91,9.88,9.9,26000.0
2008-09-11 15:10:00,9.9,9.97,9.85,9.89,115000.0,9.9,9.97,9.85,9.89,115000.0
2008-09-11 15:15:00,9.88,9.97,9.85,9.93,36600.0,9.88,9.97,9.85,9.93,36600.0
2008-09-11 15:20:00,9.9,9.96,9.88,9.96,26400.0,9.9,9.96,9.88,9.96,26400.0
2008-09-11 15:25:00,9.96,9.97,9.95,9.95,50200.0,9.96,9.97,9.95,9.95,50200.0
2008-09-11 15:30:00,9.95,10.22,9.9,10.19,288400.0,9.95,10.22,9.9,10.19,288400.0
2008-09-11 15:35:00,10.19,10.48,10.15,10.34,272600.0,10.19,10.48,10.15,10.34,272600.0
2008-09-11 15:40:00,10.34,10.4,10.2,10.35,189000.0,10.34,10.4,10.2,10.35,189000.0
2008-09-11 15:45:00,10.35,10.36,10.31,10.31,107600.0,10.35,10.36,10.31,10.31,107600.0
2008-09-11 15:50:00,10.31,10.35,10.22,10.28,138800.0,10.31,10.35,10.22,10.28,138800.0
2008-09-11 15:55:00,10.27,10.31,10.26,10.3,151400.0,10.27,10.31,10.26,10.3,151400.0
2008-09-12 09:30:00,10.63,10.78,10.51,10.78,276200.0,10.63,10.78,10.51,10.78,276200.0
2008-09-12 09:35:00,10.79,10.84,10.46,10.56,248800.0,10.79,10.84,10.46,10.56,248800.0
2008-09-12 09:40:00,10.58,10.69,10.56,10.64,146400.0,10.58,10.69,10.56,10.64,146400.0
2008-09-12 09:45:00,10.64,10.65,10.53,10.56,118200.0,10.64,10.65,10.53,10.56,118200.0
2008-09-12 09:50:00,10.58,10.6,10.54,10.58,37000.0,10.58,10.6,10.54,10.58,37000.0
2008-09-12 09:55:00,10.6,10.63,10.51,10.53,75000.0,10.6,10.63,10.51,10.53,75000.0
2008-09-12 10:00:00,10.53,10.65,10.51,10.63,88200.0,10.53,10.65,10.51,10.63,88200.0
2008-09-12 10:05:00,10.64,10.78,10.63,10.75,79400.0,10.64,10.78,10.63,10.75,79400.0
2008-09-12 10:10:00,10.76,10.84,10.74,10.8,73200.0,10.76,10.84,10.74,10.8,73200.0
2008-09-12 10:15:00,10.8,10.95,10.74,10.9,143000.0,10.8,10.95,10.74,10.9,143000.0
2008-09-12 10:20:00,10.91,11.04,10.86,10.97,101400.0,10.91,11.04,10.86,10.97,101400.0
2008-09-12 10:25:00,10.99,11.19,10.98,11.18,134600.0,10.99,11.19,10.98,11.18,134600.0
2008-09-12 10:30:00,11.18,11.3,11.12,11.24,155000.0,11.18,11.3,11.12,11.24,155000.0
2008-09-12 10:35:00,11.27,11.27,11.05,11.15,84400.0,11.27,11.27,11.05,11.15,84400.0
2008-09-12 10:40:00,11.15,11.15,11.0,11.03,81000.0,11.15,11.15,11.0,11.03,81000.0
2008-09-12 10:45:00,11.05,11.05,10.93,10.94,73800.0,11.05,11.05,10.93,10.94,73800.0
2008-09-12 10:50:00,10.96,11.02,10.94,10.98,142400.0,10.96,11.02,10.94,10.98,142400.0
2008-09-12 10:55:00,11.0,11.0,10.8,10.85,96200.0,11.0,11.0,10.8,10.85,96200.0
2008-09-12 11:00:00,10.84,10.94,10.8,10.86,28800.0,10.84,10.94,10.8,10.86,28800.0
2008-09-12 11:05:00,10.86,10.9,10.81,10.85,40200.0,10.86,10.9,10.81,10.85,40200.0
2008-09-12 11:10:00,10.85,10.88,10.83,10.88,42000.0,10.85,10.88,10.83,10.88,42000.0
2008-09-12 11:15:00,10.88,10.99,10.88,10.9,68600.0,10.88,10.99,10.88,10.9,68600.0
2008-09-12 11:20:00,10.9,11.02,10.9,11.01,43800.0,10.9,11.02,10.9,11.01,43800.0
2008-09-12 11:25:00,11.0,11.03,10.88,10.93,42200.0,11.0,11.03,10.88,10.93,42200.0
2008-09-12 11:30:00,10.93,10.99,10.87,10.96,32000.0,10.93,10.99,10.87,10.96,32000.0
2008-09-12 11:35:00,10.96,11.05,10.95,10.99,59000.0,10.96,11.05,10.95,10.99,59000.0
2008-09-12 11:40:00,11.0,11.09,10.99,11.08,42600.0,11.0,11.09,10.99,11.08,42600.0
2008-09-12 11:45:00,11.08,11.1,11.03,11.09,38200.0,11.08,11.1,11.03,11.09,38200.0
2008-09-12 11:50:00,11.1,11.17,11.08,11.12,27000.0,11.1,11.17,11.08,11.12,27000.0
2008-09-12 11:55:00,11.15,11.2,11.12,11.2,31200.0,11.15,11.2,11.12,11.2,31200.0
2008-09-12 12:00:00,11.2,11.24,11.19,11.21,75600.0,11.2,11.24,11.19,11.21,75600.0
2008-09-12 12:05:00,11.21,11.31,11.2,11.26,66800.0,11.21,11.31,11.2,11.26,66800.0
2008-09-12 12:10:00,11.27,11.33,11.26,11.27,78200.0,11.27,11.33,11.26,11.27,78200.0
2008-09-12 12:15:00,11.28,11.34,11.26,11.3,121600.0,11.28,11.34,11.26,11.3,121600.0
2008-09-12 12:20:00,11.3,11.4,11.28,11.38,122200.0,11.3,11.4,11.28,11.38,122200.0
2008-09-12 12:25:00,11.36,11.39,11.33,11.34,61000.0,11.36,11.39,11.33,11.34,61000.0
2008-09-12 12:30:00,11.34,11.38,11.3,11.37,75400.0,11.34,11.38,11.3,11.37,75400.0
2008-09-12 12:35:00,11.34,11.35,11.08,11.17,104400.0,11.34,11.35,11.08,11.17,104400.0
2008-09-12 12:40:00,11.17,11.24,11.17,11.22,28000.0,11.17,11.24,11.17,11.22,28000.0
2008-09-12 12:45:00,11.2,11.21,11.09,11.13,42800.0,11.2,11.21,11.09,11.13,42800.0
2008-09-12 12:50:00,11.13,11.14,10.99,11.01,34600.0,11.13,11.14,10.99,11.01,34600.0
2008-09-12 12:55:00,10.99,11.13,10.99,11.03,34000.0,10.99,11.13,10.99,11.03,34000.0
2008-09-12 13:00:00,11.02,11.04,10.99,11.01,40600.0,11.02,11.04,10.99,11.01,40600.0
2008-09-12 13:05:00,11.0,11.02,10.99,11.01,19000.0,11.0,11.02,10.99,11.01,19000.0
2008-09-12 13:10:00,10.99,11.02,10.9,10.97,63200.0,10.99,11.02,10.9,10.97,63200.0
2008-09-12 13:15:00,10.97,11.04,10.9,11.02,44800.0,10.97,11.04,10.9,11.02,44800.0
2008-09-12 13:20:00,11.01,11.03,10.95,10.98,19400.0,11.01,11.03,10.95,10.98,19400.0
2008-09-12 13:25:00,10.97,11.01,10.97,10.97,24200.0,10.97,11.01,10.97,10.97,24200.0
2008-09-12 13:30:00,10.97,11.03,10.97,11.02,23800.0,10.97,11.03,10.97,11.02,23800.0
2008-09-12 13:35:00,11.03,11.09,11.02,11.08,22400.0,11.03,11.09,11.02,11.08,22400.0
2008-09-12 13:40:00,11.06,11.13,11.06,11.09,20200.0,11.06,11.13,11.06,11.09,20200.0
2008-09-12 13:45:00,11.07,11.09,11.06,11.08,18400.0,11.07,11.09,11.06,11.08,18400.0
2008-09-12 13:50:00,11.08,11.15,11.06,11.13,22200.0,11.08,11.15,11.06,11.13,22200.0
2008-09-12 13:55:00,11.13,11.13,11.08,11.11,22400.0,11.13,11.13,11.08,11.11,22400.0
2008-09-12 14:00:00,11.11,11.13,11.03,11.06,35000.0,11.11,11.13,11.03,11.06,35000.0
2008-09-12 14:05:00,11.04,11.08,11.04,11.06,11400.0,11.04,11.08,11.04,11.06,11400.0
2008-09-12 14:10:00,11.06,11.11,11.0,11.06,36400.0,11.06,11.11,11.0,11.06,36400.0
2008-09-12 14:15:00,11.06,11.08,11.03,11.06,15000.0,11.06,11.08,11.03,11.06,15000.0
2008-09-12 14:20:00,11.06,11.18,11.06,11.15,34800.0,11.06,11.18,11.06,11.15,34800.0
2008-09-12 14:25:00,11.15,11.16,11.08,11.08,6200.0,11.15,11.16,11.08,11.08,6200.0
2008-09-12 14:30:00,11.08,11.24,11.08,11.11,21800.0,11.08,11.24,11.08,11.11,21800.0
2008-09-12 14:35:00,11.1,11.22,11.1,11.2,32000.0,11.1,11.22,11.1,11.2,32000.0
2008-09-12 14:40:00,11.17,11.25,11.13,11.15,38400.0,11.17,11.25,11.13,11.15,38400.0
2008-09-12 14:45:00,11.15,11.19,11.13,11.15,36800.0,11.15,11.19,11.13,11.15,36800.0
2008-09-12 14:50:00,11.13,11.25,11.13,11.15,37200.0,11.13,11.25,11.13,11.15,37200.0
2008-09-12 14:55:00,11.15,11.2,11.12,11.13,27600.0,11.15,11.2,11.12,11.13,27600.0
2008-09-12 15:00:00,11.12,11.22,11.08,11.13,20400.0,11.12,11.22,11.08,11.13,20400.0
2008-09-12 15:05:00,11.12,11.16,11.11,11.11,10000.0,11.12,11.16,11.11,11.11,10000.0
2008-09-12 15:10:00,11.13,11.2,11.11,11.15,14800.0,11.13,11.2,11.11,11.15,14800.0
2008-09-12 15:15:00,11.15,11.25,11.12,11.13,39800.0,11.15,11.25,11.12,11.13,39800.0
2008-09-12 15:20:00,11.13,11.13,11.05,11.11,24600.0,11.13,11.13,11.05,11.11,24600.0
2008-09-12 15:25:00,11.11,11.15,11.08,11.12,90000.0,11.11,11.15,11.08,11.12,90000.0
2008-09-12 15:30:00,11.12,11.16,11.0,11.03,67000.0,11.12,11.16,11.0,11.03,67000.0
2008-09-12 15:35:00,11.03,11.04,11.0,11.02,27600.0,11.03,11.04,11.0,11.02,27600.0
2008-09-12 15:40:00,11.03,11.03,10.95,11.02,79600.0,11.03,11.03,10.95,11.02,79600.0
2008-09-12 15:45:00,11.02,11.03,10.97,11.02,67800.0,11.02,11.03,10.97,11.02,67800.0
2008-09-12 15:50:00,11.03,11.08,10.92,11.06,100800.0,11.03,11.08,10.92,11.06,100800.0
2008-09-12 15:55:00,11.06,11.13,11.02,11.1,73600.0,11.06,11.13,11.02,11.1,73600.0
2008-09-15 09:30:00,10.65,10.95,10.35,10.65,121200.0,10.65,10.95,10.35,10.65,121200.0
2008-09-15 09:35:00,10.6,10.65,10.4,10.5,43600.0,10.6,10.65,10.4,10.5,43600.0
2008-09-15 09:40:00,10.5,10.62,10.4,10.51,118200.0,10.5,10.62,10.4,10.51,118200.0
2008-09-15 09:45:00,10.55,10.87,10.54,10.8,49600.0,10.55,10.87,10.54,10.8,49600.0
2008-09-15 09:50:00,10.86,10.88,10.6,10.76,58000.0,10.86,10.88,10.6,10.76,58000.0
2008-09-15 09:55:00,10.72,10.79,10.69,10.74,39600.0,10.72,10.79,10.69,10.74,39600.0
2008-09-15 10:00:00,10.74,10.99,10.68,10.93,63600.0,10.74,10.99,10.68,10.93,63600.0
2008-09-15 10:05:00,10.93,10.93,10.68,10.7,20400.0,10.93,10.93,10.68,10.7,20400.0
2008-09-15 10:10:00,10.7,10.76,10.7,10.75,21200.0,10.7,10.76,10.7,10.75,21200.0
2008-09-15 10:15:00,10.75,10.8,10.72,10.79,69200.0,10.75,10.8,10.72,10.79,69200.0
2008-09-15 10:20:00,10.79,10.79,10.71,10.74,24400.0,10.79,10.79,10.71,10.74,24400.0
2008-09-15 10:25:00,10.75,10.8,10.74,10.8,18000.0,10.75,10.8,10.74,10.8,18000.0
2008-09-15 10:30:00,10.8,10.8,10.76,10.8,15800.0,10.8,10.8,10.76,10.8,15800.0
2008-09-15 10:35:00,10.8,10.8,10.77,10.79,12400.0,10.8,10.8,10.77,10.79,12400.0
2008-09-15 10:40:00,10.79,10.8,10.77,10.78,12600.0,10.79,10.8,10.77,10.78,12600.0
2008-09-15 10:45:00,10.77,10.78,10.71,10.76,19000.0,10.77,10.78,10.71,10.76,19000.0
2008-09-15 10:50:00,10.74,10.8,10.74,10.78,11200.0,10.74,10.8,10.74,10.78,11200.0
2008-09-15 10:55:00,10.78,10.8,10.77,10.8,11000.0,10.78,10.8,10.77,10.8,11000.0
2008-09-15 11:00:00,10.8,10.97,10.79,10.88,44600.0,10.8,10.97,10.79,10.88,44600.0
2008-09-15 11:05:00,10.88,10.89,10.74,10.75,27200.0,10.88,10.89,10.74,10.75,27200.0
2008-09-15 11:10:00,10.74,10.76,10.72,10.75,12200.0,10.74,10.76,10.72,10.75,12200.0
2008-09-15 11:15:00,10.72,10.76,10.63,10.75,16000.0,10.72,10.76,10.63,10.75,16000.0
2008-09-15 11:20:00,10.74,10.75,10.68,10.71,14400.0,10.74,10.75,10.68,10.71,14400.0
2008-09-15 11:25:00,10.71,10.72,10.6,10.66,32800.0,10.71,10.72,10.6,10.66,32800.0
2008-09-15 11:30:00,10.62,10.71,10.62,10.65,10800.0,10.62,10.71,10.62,10.65,10800.0
2008-09-15 11:35:00,10.65,10.74,10.64,10.74,8600.0,10.65,10.74,10.64,10.74,8600.0
2008-09-15 11:40:00,10.73,10.76,10.72,10.72,7200.0,10.73,10.76,10.72,10.72,7200.0
2008-09-15 11:45:00,10.74,10.77,10.71,10.77,5600.0,10.74,10.77,10.71,10.77,5600.0
2008-09-15 11:50:00,10.74,10.77,10.72,10.74,6200.0,10.74,10.77,10.72,10.74,6200.0
2008-09-15 11:55:00,10.74,10.74,10.73,10.74,6800.0,10.74,10.74,10.73,10.74,6800.0
2008-09-15 12:00:00,10.74,10.75,10.72,10.74,12200.0,10.74,10.75,10.72,10.74,12200.0
2008-09-15 12:05:00,10.73,10.73,10.65,10.65,15200.0,10.73,10.73,10.65,10.65,15200.0
2008-09-15 12:10:00,10.66,10.66,10.6,10.63,5000.0,10.66,10.66,10.6,10.63,5000.0
2008-09-15 12:15:00,10.63,10.7,10.6,10.67,17800.0,10.63,10.7,10.6,10.67,17800.0
2008-09-15 12:20:00,10.7,10.72,10.58,10.58,17200.0,10.7,10.72,10.58,10.58,17200.0
2008-09-15 12:25:00,10.58,10.71,10.5,10.7,35800.0,10.58,10.71,10.5,10.7,35800.0
2008-09-15 12:30:00,10.7,10.7,10.49,10.49,9200.0,10.7,10.7,10.49,10.49,9200.0
2008-09-15 12:35:00,10.52,10.52,10.46,10.47,6400.0,10.52,10.52,10.46,10.47,6400.0
2008-09-15 12:40:00,10.49,10.55,10.47,10.54,13200.0,10.49,10.55,10.47,10.54,13200.0
2008-09-15 12:45:00,10.56,10.58,10.49,10.55,11000.0,10.56,10.58,10.49,10.55,11000.0
2008-09-15 12:50:00,10.53,10.56,10.51,10.51,4600.0,10.53,10.56,10.51,10.51,4600.0
2008-09-15 12:55:00,10.52,10.55,10.49,10.51,2400.0,10.52,10.55,10.49,10.51,2400.0
2008-09-15 13:00:00,10.5,10.55,10.5,10.53,8400.0,10.5,10.55,10.5,10.53,8400.0
2008-09-15 13:05:00,10.53,10.56,10.51,10.54,11000.0,10.53,10.56,10.51,10.54,11000.0
2008-09-15 13:10:00,10.57,10.7,10.56,10.64,16600.0,10.57,10.7,10.56,10.64,16600.0
2008-09-15 13:15:00,10.65,10.65,10.59,10.59,5600.0,10.65,10.65,10.59,10.59,5600.0
2008-09-15 13:20:00,10.6,10.63,10.58,10.59,8800.0,10.6,10.63,10.58,10.59,8800.0
2008-09-15 13:25:00,10.58,10.58,10.47,10.47,9200.0,10.58,10.58,10.47,10.47,9200.0
2008-09-15 13:30:00,10.47,10.49,10.45,10.45,7600.0,10.47,10.49,10.45,10.45,7600.0
2008-09-15 13:35:00,10.45,10.45,10.42,10.44,35600.0,10.45,10.45,10.42,10.44,35600.0
2008-09-15 13:40:00,10.43,10.44,10.4,10.4,18800.0,10.43,10.44,10.4,10.4,18800.0
2008-09-15 13:45:00,10.42,10.45,10.4,10.43,11400.0,10.42,10.45,10.4,10.43,11400.0
2008-09-15 13:50:00,10.4,10.41,10.4,10.4,19400.0,10.4,10.41,10.4,10.4,19400.0
2008-09-15 13:55:00,10.4,10.41,10.38,10.4,14600.0,10.4,10.41,10.38,10.4,14600.0
2008-09-15 14:00:00,10.4,10.4,10.38,10.4,11400.0,10.4,10.4,10.38,10.4,11400.0
2008-09-15 14:05:00,10.4,10.4,10.34,10.35,31600.0,10.4,10.4,10.34,10.35,31600.0
2008-09-15 14:10:00,10.35,10.36,10.33,10.33,12800.0,10.35,10.36,10.33,10.33,12800.0
2008-09-15 14:15:00,10.35,10.37,10.31,10.34,32800.0,10.35,10.37,10.31,10.34,32800.0
2008-09-15 14:20:00,10.31,10.33,10.26,10.28,16800.0,10.31,10.33,10.26,10.28,16800.0
2008-09-15 14:25:00,10.28,10.31,10.21,10.24,22200.0,10.28,10.31,10.21,10.24,22200.0
2008-09-15 14:30:00,10.24,10.25,10.16,10.16,35400.0,10.24,10.25,10.16,10.16,35400.0
2008-09-15 14:35:00,10.17,10.18,10.13,10.15,32400.0,10.17,10.18,10.13,10.15,32400.0
2008-09-15 14:40:00,10.15,10.2,10.15,10.18,89200.0,10.15,10.2,10.15,10.18,89200.0
2008-09-15 14:45:00,10.17,10.19,10.08,10.11,47200.0,10.17,10.19,10.08,10.11,47200.0
2008-09-15 14:50:00,10.11,10.17,10.11,10.15,55600.0,10.11,10.17,10.11,10.15,55600.0
2008-09-15 14:55:00,10.15,10.22,10.1,10.18,41000.0,10.15,10.22,10.1,10.18,41000.0
2008-09-15 15:00:00,10.18,10.2,10.03,10.06,24800.0,10.18,10.2,10.03,10.06,24800.0
2008-09-15 15:05:00,10.05,10.08,10.01,10.07,64200.0,10.05,10.08,10.01,10.07,64200.0
2008-09-15 15:10:00,10.06,10.11,10.0,10.05,41000.0,10.06,10.11,10.0,10.05,41000.0
2008-09-15 15:15:00,10.05,10.09,10.02,10.07,55800.0,10.05,10.09,10.02,10.07,55800.0
2008-09-15 15:20:00,10.07,10.11,10.06,10.07,51000.0,10.07,10.11,10.06,10.07,51000.0
2008-09-15 15:25:00,10.07,10.1,9.99,9.99,30800.0,10.07,10.1,9.99,9.99,30800.0
2008-09-15 15:30:00,9.99,10.13,9.98,10.13,48800.0,9.99,10.13,9.98,10.13,48800.0
2008-09-15 15:35:00,10.13,10.18,10.1,10.18,41400.0,10.13,10.18,10.1,10.18,41400.0
2008-09-15 15:40:00,10.17,10.21,10.11,10.19,75200.0,10.17,10.21,10.11,10.19,75200.0
2008-09-15 15:45:00,10.19,10.19,10.13,10.18,57400.0,10.19,10.19,10.13,10.18,57400.0
2008-09-15 15:50:00,10.18,10.18,10.03,10.1,65000.0,10.18,10.18,10.03,10.1,65000.0
2008-09-15 15:55:00,10.1,10.19,10.07,10.19,121600.0,10.1,10.19,10.07,10.19,121600.0
2008-09-16 09:30:00,10.98,10.98,9.6,9.71,68400.0,10.98,10.98,9.6,9.71,68400.0
2008-09-16 09:35:00,9.71,9.98,9.71,9.95,29200.0,9.71,9.98,9.71,9.95,29200.0
2008-09-16 09:40:00,9.96,10.01,9.86,10.01,19800.0,9.96,10.01,9.86,10.01,19800.0
2008-09-16 09:45:00,9.99,9.99,9.88,9.9,50800.0,9.99,9.99,9.88,9.9,50800.0
2008-09-16 09:50:00,9.92,10.01,9.92,9.96,20000.0,9.92,10.01,9.92,9.96,20000.0
2008-09-16 09:55:00,9.96,10.02,9.95,10.02,17000.0,9.96,10.02,9.95,10.02,17000.0
2008-09-16 10:00:00,10.03,10.3,10.0,10.26,26800.0,10.03,10.3,10.0,10.26,26800.0
2008-09-16 10:05:00,10.26,10.26,10.05,10.15,26200.0,10.26,10.26,10.05,10.15,26200.0
2008-09-16 10:10:00,10.16,10.2,10.08,10.17,34600.0,10.16,10.2,10.08,10.17,34600.0
2008-09-16 10:15:00,10.2,10.34,10.2,10.29,48400.0,10.2,10.34,10.2,10.29,48400.0
2008-09-16 10:20:00,10.29,10.31,10.19,10.31,20000.0,10.29,10.31,10.19,10.31,20000.0
2008-09-16 10:25:00,10.3,10.38,10.18,10.38,30400.0,10.3,10.38,10.18,10.38,30400.0
2008-09-16 10:30:00,10.39,10.39,10.2,10.31,23400.0,10.39,10.39,10.2,10.31,23400.0
2008-09-16 10:35:00,10.31,10.38,10.24,10.38,50800.0,10.31,10.38,10.24,10.38,50800.0
2008-09-16 10:40:00,10.35,10.4,10.31,10.4,61000.0,10.35,10.4,10.31,10.4,61000.0
2008-09-16 10:45:00,10.38,10.44,10.36,10.4,21600.0,10.38,10.44,10.36,10.4,21600.0
2008-09-16 10:50:00,10.42,10.7,10.4,10.65,71600.0,10.42,10.7,10.4,10.65,71600.0
2008-09-16 10:55:00,10.65,10.7,10.58,10.65,39400.0,10.65,10.7,10.58,10.65,39400.0
2008-09-16 11:00:00,10.65,10.83,10.53,10.82,76400.0,10.65,10.83,10.53,10.82,76400.0
2008-09-16 11:05:00,10.83,10.83,10.74,10.74,52800.0,10.83,10.83,10.74,10.74,52800.0
2008-09-16 11:10:00,10.74,10.81,10.69,10.75,50000.0,10.74,10.81,10.69,10.75,50000.0
2008-09-16 11:15:00,10.74,10.74,10.6,10.65,47200.0,10.74,10.74,10.6,10.65,47200.0
2008-09-16 11:20:00,10.69,10.75,10.56,10.6,44400.0,10.69,10.75,10.56,10.6,44400.0
2008-09-16 11:25:00,10.56,10.58,10.53,10.53,23200.0,10.56,10.58,10.53,10.53,23200.0
2008-09-16 11:30:00,10.53,10.59,10.5,10.58,23800.0,10.53,10.59,10.5,10.58,23800.0
2008-09-16 11:35:00,10.56,10.56,10.47,10.48,38400.0,10.56,10.56,10.47,10.48,38400.0
2008-09-16 11:40:00,10.49,10.67,10.46,10.67,29800.0,10.49,10.67,10.46,10.67,29800.0
2008-09-16 11:45:00,10.67,10.67,10.54,10.55,15200.0,10.67,10.67,10.54,10.55,15200.0
2008-09-16 11:50:00,10.56,10.73,10.56,10.72,40000.0,10.56,10.73,10.56,10.72,40000.0
2008-09-16 11:55:00,10.73,10.78,10.71,10.71,44400.0,10.73,10.78,10.71,10.71,44400.0
2008-09-16 12:00:00,10.7,10.76,10.66,10.67,63400.0,10.7,10.76,10.66,10.67,63400.0
2008-09-16 12:05:00,10.69,10.71,10.63,10.65,49000.0,10.69,10.71,10.63,10.65,49000.0
2008-09-16 12:10:00,10.64,10.68,10.64,10.68,19000.0,10.64,10.68,10.64,10.68,19000.0
2008-09-16 12:15:00,10.67,10.74,10.65,10.71,21400.0,10.67,10.74,10.65,10.71,21400.0
2008-09-16 12:20:00,10.71,10.72,10.64,10.72,27400.0,10.71,10.72,10.64,10.72,27400.0
2008-09-16 12:25:00,10.7,10.72,10.68,10.72,17400.0,10.7,10.72,10.68,10.72,17400.0
2008-09-16 12:30:00,10.72,10.78,10.71,10.78,15200.0,10.72,10.78,10.71,10.78,15200.0
2008-09-16 12:35:00,10.78,10.78,10.72,10.72,11000.0,10.78,10.78,10.72,10.72,11000.0
2008-09-16 12:40:00,10.72,10.76,10.71,10.71,24200.0,10.72,10.76,10.71,10.71,24200.0
2008-09-16 12:45:00,10.71,10.74,10.69,10.74,12600.0,10.71,10.74,10.69,10.74,12600.0
2008-09-16 12:50:00,10.72,10.76,10.71,10.74,12600.0,10.72,10.76,10.71,10.74,12600.0
2008-09-16 12:55:00,10.77,10.77,10.75,10.76,11800.0,10.77,10.77,10.75,10.76,11800.0
2008-09-16 13:00:00,10.77,10.78,10.71,10.78,17000.0,10.77,10.78,10.71,10.78,17000.0
2008-09-16 13:05:00,10.75,10.77,10.74,10.75,8600.0,10.75,10.77,10.74,10.75,8600.0
2008-09-16 13:10:00,10.74,10.81,10.74,10.76,27400.0,10.74,10.81,10.74,10.76,27400.0
2008-09-16 13:15:00,10.76,10.77,10.72,10.77,12200.0,10.76,10.77,10.72,10.77,12200.0
2008-09-16 13:20:00,10.77,10.81,10.75,10.81,15600.0,10.77,10.81,10.75,10.81,15600.0
2008-09-16 13:25:00,10.82,10.87,10.8,10.85,11600.0,10.82,10.87,10.8,10.85,11600.0
2008-09-16 13:30:00,10.85,10.88,10.82,10.88,13000.0,10.85,10.88,10.82,10.88,13000.0
2008-09-16 13:35:00,10.88,10.88,10.83,10.84,12800.0,10.88,10.88,10.83,10.84,12800.0
2008-09-16 13:40:00,10.84,10.89,10.81,10.84,22800.0,10.84,10.89,10.81,10.84,22800.0
2008-09-16 13:45:00,10.81,10.81,10.74,10.74,14600.0,10.81,10.81,10.74,10.74,14600.0
2008-09-16 13:50:00,10.75,10.76,10.74,10.74,12400.0,10.75,10.76,10.74,10.74,12400.0
2008-09-16 13:55:00,10.74,10.74,10.68,10.68,9000.0,10.74,10.74,10.68,10.68,9000.0
2008-09-16 14:00:00,10.68,10.7,10.63,10.63,35400.0,10.68,10.7,10.63,10.63,35400.0
2008-09-16 14:05:00,10.63,10.68,10.63,10.67,20200.0,10.63,10.68,10.63,10.67,20200.0
2008-09-16 14:10:00,10.67,10.68,10.61,10.61,30600.0,10.67,10.68,10.61,10.61,30600.0
2008-09-16 14:15:00,10.62,10.65,10.46,10.56,27200.0,10.62,10.65,10.46,10.56,27200.0
2008-09-16 14:20:00,10.58,10.59,10.49,10.53,52600.0,10.58,10.59,10.49,10.53,52600.0
2008-09-16 14:25:00,10.55,10.61,10.52,10.54,44800.0,10.55,10.61,10.52,10.54,44800.0
2008-09-16 14:30:00,10.56,10.57,10.42,10.42,67800.0,10.56,10.57,10.42,10.42,67800.0
2008-09-16 14:35:00,10.4,10.58,10.35,10.56,40400.0,10.4,10.58,10.35,10.56,40400.0
2008-09-16 14:40:00,10.56,10.67,10.46,10.63,44000.0,10.56,10.67,10.46,10.63,44000.0
2008-09-16 14:45:00,10.67,10.81,10.67,10.8,25400.0,10.67,10.81,10.67,10.8,25400.0
2008-09-16 14:50:00,10.81,10.83,10.65,10.73,18200.0,10.81,10.83,10.65,10.73,18200.0
2008-09-16 14:55:00,10.75,10.86,10.72,10.8,17800.0,10.75,10.86,10.72,10.8,17800.0
2008-09-16 15:00:00,10.81,10.81,10.73,10.73,11600.0,10.81,10.81,10.73,10.73,11600.0
2008-09-16 15:05:00,10.77,10.81,10.69,10.81,29800.0,10.77,10.81,10.69,10.81,29800.0
2008-09-16 15:10:00,10.81,10.84,10.7,10.84,32000.0,10.81,10.84,10.7,10.84,32000.0
2008-09-16 15:15:00,10.84,10.95,10.83,10.95,27400.0,10.84,10.95,10.83,10.95,27400.0
2008-09-16 15:20:00,10.94,10.95,10.74,10.88,45400.0,10.94,10.95,10.74,10.88,45400.0
2008-09-16 15:25:00,10.92,10.93,10.74,10.74,23800.0,10.92,10.93,10.74,10.74,23800.0
2008-09-16 15:30:00,10.75,10.9,10.75,10.79,36000.0,10.75,10.9,10.75,10.79,36000.0
2008-09-16 15:35:00,10.81,10.99,10.81,10.96,40600.0,10.81,10.99,10.81,10.96,40600.0
2008-09-16 15:40:00,10.96,10.98,10.85,10.92,45200.0,10.96,10.98,10.85,10.92,45200.0
2008-09-16 15:45:00,10.94,10.94,10.77,10.92,48200.0,10.94,10.94,10.77,10.92,48200.0
2008-09-16 15:50:00,10.92,10.96,10.81,10.93,57400.0,10.92,10.96,10.81,10.93,57400.0
2008-09-16 15:55:00,10.94,10.97,10.94,10.97,55200.0,10.94,10.97,10.94,10.97,55200.0
2008-09-17 09:30:00,10.65,10.76,10.43,10.43,52400.0,10.65,10.76,10.43,10.43,52400.0
2008-09-17 09:35:00,10.28,10.42,10.28,10.4,57600.0,10.28,10.42,10.28,10.4,57600.0
2008-09-17 09:40:00,10.4,10.46,10.34,10.37,104400.0,10.4,10.46,10.34,10.37,104400.0
2008-09-17 09:45:00,10.37,10.46,10.28,10.45,23400.0,10.37,10.46,10.28,10.45,23400.0
2008-09-17 09:50:00,10.44,10.6,10.37,10.55,40600.0,10.44,10.6,10.37,10.55,40600.0
2008-09-17 09:55:00,10.54,10.88,10.54,10.65,49400.0,10.54,10.88,10.54,10.65,49400.0
2008-09-17 10:00:00,10.64,10.68,10.53,10.65,63400.0,10.64,10.68,10.53,10.65,63400.0
2008-09-17 10:05:00,10.65,10.67,10.53,10.53,40600.0,10.65,10.67,10.53,10.53,40600.0
2008-09-17 10:10:00,10.58,10.66,10.55,10.62,49800.0,10.58,10.66,10.55,10.62,49800.0
2008-09-17 10:15:00,10.62,10.82,10.59,10.81,129400.0,10.62,10.82,10.59,10.81,129400.0
2008-09-17 10:20:00,10.81,10.92,10.78,10.78,42400.0,10.81,10.92,10.78,10.78,42400.0
2008-09-17 10:25:00,10.78,10.88,10.76,10.83,30400.0,10.78,10.88,10.76,10.83,30400.0
2008-09-17 10:30:00,10.83,11.2,10.69,11.18,351000.0,10.83,11.2,10.69,11.18,351000.0
2008-09-17 10:35:00,11.16,11.22,11.03,11.16,213800.0,11.16,11.22,11.03,11.16,213800.0
2008-09-17 10:40:00,11.14,11.16,10.84,10.9,102600.0,11.14,11.16,10.84,10.9,102600.0
2008-09-17 10:45:00,10.9,10.92,10.56,10.6,54000.0,10.9,10.92,10.56,10.6,54000.0
2008-09-17 10:50:00,10.63,10.7,10.52,10.7,57200.0,10.63,10.7,10.52,10.7,57200.0
2008-09-17 10:55:00,10.69,10.69,10.56,10.61,24600.0,10.69,10.69,10.56,10.61,24600.0
2008-09-17 11:00:00,10.62,10.64,10.51,10.53,20400.0,10.62,10.64,10.51,10.53,20400.0
2008-09-17 11:05:00,10.53,10.65,10.43,10.63,51400.0,10.53,10.65,10.43,10.63,51400.0
2008-09-17 11:10:00,10.61,10.63,10.53,10.56,11000.0,10.61,10.63,10.53,10.56,11000.0
2008-09-17 11:15:00,10.56,10.65,10.52,10.65,39400.0,10.56,10.65,10.52,10.65,39400.0
2008-09-17 11:20:00,10.63,10.9,10.63,10.84,53800.0,10.63,10.9,10.63,10.84,53800.0
2008-09-17 11:25:00,10.82,10.82,10.61,10.67,19400.0,10.82,10.82,10.61,10.67,19400.0
2008-09-17 11:30:00,10.65,10.65,10.59,10.62,16800.0,10.65,10.65,10.59,10.62,16800.0
2008-09-17 11:35:00,10.62,10.97,10.61,10.93,12600.0,10.62,10.97,10.61,10.93,12600.0
2008-09-17 11:40:00,10.93,10.94,10.67,10.67,27600.0,10.93,10.94,10.67,10.67,27600.0
2008-09-17 11:45:00,10.77,10.9,10.77,10.83,30600.0,10.77,10.9,10.77,10.83,30600.0
2008-09-17 11:50:00,10.88,10.88,10.75,10.81,15600.0,10.88,10.88,10.75,10.81,15600.0
2008-09-17 11:55:00,10.79,10.8,10.68,10.71,15400.0,10.79,10.8,10.68,10.71,15400.0
2008-09-17 12:00:00,10.71,10.71,10.59,10.64,55800.0,10.71,10.71,10.59,10.64,55800.0
2008-09-17 12:05:00,10.62,10.64,10.51,10.54,28600.0,10.62,10.64,10.51,10.54,28600.0
2008-09-17 12:10:00,10.6,10.78,10.6,10.74,50000.0,10.6,10.78,10.6,10.74,50000.0
2008-09-17 12:15:00,10.74,10.8,10.73,10.8,28000.0,10.74,10.8,10.73,10.8,28000.0
2008-09-17 12:20:00,10.79,10.88,10.77,10.87,21600.0,10.79,10.88,10.77,10.87,21600.0
2008-09-17 12:25:00,10.87,10.87,10.8,10.81,19200.0,10.87,10.87,10.8,10.81,19200.0
2008-09-17 12:30:00,10.81,10.81,10.75,10.77,14800.0,10.81,10.81,10.75,10.77,14800.0
2008-09-17 12:35:00,10.76,10.87,10.74,10.87,15000.0,10.76,10.87,10.74,10.87,15000.0
2008-09-17 12:40:00,10.88,10.88,10.81,10.88,27200.0,10.88,10.88,10.81,10.88,27200.0
2008-09-17 12:45:00,10.87,11.13,10.87,11.06,48200.0,10.87,11.13,10.87,11.06,48200.0
2008-09-17 12:50:00,11.07,11.08,11.06,11.06,54000.0,11.07,11.08,11.06,11.06,54000.0
2008-09-17 12:55:00,11.06,11.15,11.06,11.09,22400.0,11.06,11.15,11.06,11.09,22400.0
2008-09-17 13:00:00,11.09,11.18,11.06,11.16,38800.0,11.09,11.18,11.06,11.16,38800.0
2008-09-17 13:05:00,11.18,11.22,11.16,11.2,31400.0,11.18,11.22,11.16,11.2,31400.0
2008-09-17 13:10:00,11.2,11.2,11.16,11.18,15800.0,11.2,11.2,11.16,11.18,15800.0
2008-09-17 13:15:00,11.18,11.19,11.16,11.17,21400.0,11.18,11.19,11.16,11.17,21400.0
2008-09-17 13:20:00,11.17,11.22,11.16,11.17,30400.0,11.17,11.22,11.16,11.17,30400.0
2008-09-17 13:25:00,11.17,11.24,11.15,11.21,61000.0,11.17,11.24,11.15,11.21,61000.0
2008-09-17 13:30:00,11.22,11.31,11.21,11.27,58600.0,11.22,11.31,11.21,11.27,58600.0
2008-09-17 13:35:00,11.24,11.49,11.21,11.48,111400.0,11.24,11.49,11.21,11.48,111400.0
2008-09-17 13:40:00,11.48,11.61,11.29,11.29,68200.0,11.48,11.61,11.29,11.29,68200.0
2008-09-17 13:45:00,11.31,11.31,11.13,11.13,21600.0,11.31,11.31,11.13,11.13,21600.0
2008-09-17 13:50:00,11.15,11.28,11.13,11.21,38000.0,11.15,11.28,11.13,11.21,38000.0
2008-09-17 13:55:00,11.17,11.3,11.15,11.25,60800.0,11.17,11.3,11.15,11.25,60800.0
2008-09-17 14:00:00,11.25,11.32,11.25,11.3,15800.0,11.25,11.32,11.25,11.3,15800.0
2008-09-17 14:05:00,11.3,11.34,11.25,11.26,24600.0,11.3,11.34,11.25,11.26,24600.0
2008-09-17 14:10:00,11.26,11.26,11.2,11.25,20600.0,11.26,11.26,11.2,11.25,20600.0
2008-09-17 14:15:00,11.21,11.23,11.18,11.23,16400.0,11.21,11.23,11.18,11.23,16400.0
2008-09-17 14:20:00,11.24,11.25,11.2,11.25,30400.0,11.24,11.25,11.2,11.25,30400.0
2008-09-17 14:25:00,11.25,11.26,11.22,11.25,22000.0,11.25,11.26,11.22,11.25,22000.0
2008-09-17 14:30:00,11.24,11.48,11.24,11.4,52200.0,11.24,11.48,11.24,11.4,52200.0
2008-09-17 14:35:00,11.4,11.5,11.38,11.43,43400.0,11.4,11.5,11.38,11.43,43400.0
2008-09-17 14:40:00,11.43,11.49,11.37,11.49,24600.0,11.43,11.49,11.37,11.49,24600.0
2008-09-17 14:45:00,11.49,11.63,11.44,11.56,40200.0,11.49,11.63,11.44,11.56,40200.0
2008-09-17 14:50:00,11.58,11.58,11.42,11.47,48200.0,11.58,11.58,11.42,11.47,48200.0
2008-09-17 14:55:00,11.46,11.61,11.46,11.51,42600.0,11.46,11.61,11.46,11.51,42600.0
2008-09-17 15:00:00,11.51,11.62,11.49,11.54,35800.0,11.51,11.62,11.49,11.54,35800.0
2008-09-17 15:05:00,11.54,11.75,11.53,11.65,91200.0,11.54,11.75,11.53,11.65,91200.0
2008-09-17 15:10:00,11.63,11.74,11.61,11.63,48600.0,11.63,11.74,11.61,11.63,48600.0
2008-09-17 15:15:00,11.63,11.68,11.59,11.67,20000.0,11.63,11.68,11.59,11.67,20000.0
2008-09-17 15:20:00,11.65,11.72,11.52,11.52,40800.0,11.65,11.72,11.52,11.52,40800.0
2008-09-17 15:25:00,11.51,11.53,11.5,11.51,38000.0,11.51,11.53,11.5,11.51,38000.0
2008-09-17 15:30:00,11.52,11.52,11.33,11.36,96000.0,11.52,11.52,11.33,11.36,96000.0
2008-09-17 15:35:00,11.35,11.5,11.22,11.22,543200.0,11.35,11.5,11.22,11.22,543200.0
2008-09-17 15:40:00,11.22,11.35,11.15,11.21,39200.0,11.22,11.35,11.15,11.21,39200.0
2008-09-17 15:45:00,11.22,11.31,11.22,11.27,49600.0,11.22,11.31,11.22,11.27,49600.0
2008-09-17 15:50:00,11.29,11.38,11.23,11.23,57200.0,11.29,11.38,11.23,11.23,57200.0
2008-09-17 15:55:00,11.23,11.35,11.22,11.33,107800.0,11.23,11.35,11.22,11.33,107800.0
2008-09-18 09:30:00,11.75,11.75,11.45,11.45,43200.0,11.75,11.75,11.45,11.45,43200.0
2008-09-18 09:35:00,11.54,11.54,11.23,11.25,67600.0,11.54,11.54,11.23,11.25,67600.0
2008-09-18 09:40:00,11.25,11.28,10.82,10.88,92200.0,11.25,11.28,10.82,10.88,92200.0
2008-09-18 09:45:00,10.89,10.96,10.88,10.95,57200.0,10.89,10.96,10.88,10.95,57200.0
2008-09-18 09:50:00,10.94,11.31,10.91,11.31,61000.0,10.94,11.31,10.91,11.31,61000.0
2008-09-18 09:55:00,11.13,11.35,11.13,11.26,32000.0,11.13,11.35,11.13,11.26,32000.0
2008-09-18 10:00:00,11.26,11.35,11.26,11.35,12400.0,11.26,11.35,11.26,11.35,12400.0
2008-09-18 10:05:00,11.34,11.34,11.27,11.33,21600.0,11.34,11.34,11.27,11.33,21600.0
2008-09-18 10:10:00,11.33,11.35,11.25,11.29,85400.0,11.33,11.35,11.25,11.29,85400.0
2008-09-18 10:15:00,11.29,11.35,11.28,11.29,27400.0,11.29,11.35,11.28,11.29,27400.0
2008-09-18 10:20:00,11.28,11.49,11.28,11.49,41600.0,11.28,11.49,11.28,11.49,41600.0
2008-09-18 10:25:00,11.46,11.51,11.39,11.47,45000.0,11.46,11.51,11.39,11.47,45000.0
2008-09-18 10:30:00,11.47,11.66,11.47,11.59,66600.0,11.47,11.66,11.47,11.59,66600.0
2008-09-18 10:35:00,11.59,11.63,11.46,11.52,42400.0,11.59,11.63,11.46,11.52,42400.0
2008-09-18 10:40:00,11.51,11.53,11.38,11.44,29000.0,11.51,11.53,11.38,11.44,29000.0
2008-09-18 10:45:00,11.46,11.46,11.37,11.38,71600.0,11.46,11.46,11.37,11.38,71600.0
2008-09-18 10:50:00,11.36,11.59,11.32,11.54,81600.0,11.36,11.59,11.32,11.54,81600.0
2008-09-18 10:55:00,11.54,11.57,11.44,11.44,14200.0,11.54,11.57,11.44,11.44,14200.0
2008-09-18 11:00:00,11.44,11.44,11.37,11.38,69200.0,11.44,11.44,11.37,11.38,69200.0
2008-09-18 11:05:00,11.41,11.41,11.27,11.3,16400.0,11.41,11.41,11.27,11.3,16400.0
2008-09-18 11:10:00,11.33,11.34,11.21,11.27,9600.0,11.33,11.34,11.21,11.27,9600.0
2008-09-18 11:15:00,11.26,11.42,11.25,11.38,29800.0,11.26,11.42,11.25,11.38,29800.0
2008-09-18 11:20:00,11.38,11.4,11.31,11.31,8200.0,11.38,11.4,11.31,11.31,8200.0
2008-09-18 11:25:00,11.32,11.36,11.31,11.31,9400.0,11.32,11.36,11.31,11.31,9400.0
2008-09-18 11:30:00,11.32,11.42,11.32,11.4,23400.0,11.32,11.42,11.32,11.4,23400.0
2008-09-18 11:35:00,11.4,11.42,11.39,11.4,15600.0,11.4,11.42,11.39,11.4,15600.0
2008-09-18 11:40:00,11.4,11.41,11.39,11.4,39400.0,11.4,11.41,11.39,11.4,39400.0
2008-09-18 11:45:00,11.4,11.4,11.29,11.33,14200.0,11.4,11.4,11.29,11.33,14200.0
2008-09-18 11:50:00,11.32,11.38,11.3,11.37,40600.0,11.32,11.38,11.3,11.37,40600.0
2008-09-18 11:55:00,11.38,11.4,11.36,11.39,21200.0,11.38,11.4,11.36,11.39,21200.0
2008-09-18 12:00:00,11.38,11.4,11.35,11.35,19000.0,11.38,11.4,11.35,11.35,19000.0
2008-09-18 12:05:00,11.35,11.36,11.27,11.36,11200.0,11.35,11.36,11.27,11.36,11200.0
2008-09-18 12:10:00,11.38,11.4,11.33,11.38,6400.0,11.38,11.4,11.33,11.38,6400.0
2008-09-18 12:15:00,11.36,11.38,11.35,11.38,3800.0,11.36,11.38,11.35,11.38,3800.0
2008-09-18 12:20:00,11.38,11.39,11.36,11.38,8800.0,11.38,11.39,11.36,11.38,8800.0
2008-09-18 12:25:00,11.37,11.38,11.33,11.38,9600.0,11.37,11.38,11.33,11.38,9600.0
2008-09-18 12:30:00,11.38,11.4,11.33,11.4,12200.0,11.38,11.4,11.33,11.4,12200.0
2008-09-18 12:35:00,11.38,11.38,11.22,11.22,8200.0,11.38,11.38,11.22,11.22,8200.0
2008-09-18 12:40:00,11.24,11.35,11.23,11.28,15800.0,11.24,11.35,11.23,11.28,15800.0
2008-09-18 12:45:00,11.28,11.29,11.22,11.22,30200.0,11.28,11.29,11.22,11.22,30200.0
2008-09-18 12:50:00,11.22,11.22,11.08,11.11,27000.0,11.22,11.22,11.08,11.11,27000.0
2008-09-18 12:55:00,11.13,11.13,11.05,11.06,210200.0,11.13,11.13,11.05,11.06,210200.0
2008-09-18 13:00:00,11.08,11.12,11.06,11.11,13000.0,11.08,11.12,11.06,11.11,13000.0
2008-09-18 13:05:00,11.1,11.31,11.07,11.2,44400.0,11.1,11.31,11.07,11.2,44400.0
2008-09-18 13:10:00,11.2,11.22,11.1,11.18,20000.0,11.2,11.22,11.1,11.18,20000.0
2008-09-18 13:15:00,11.19,11.42,11.18,11.37,26600.0,11.19,11.42,11.18,11.37,26600.0
2008-09-18 13:20:00,11.34,11.34,11.27,11.29,4200.0,11.34,11.34,11.27,11.29,4200.0
2008-09-18 13:25:00,11.31,11.35,11.31,11.34,18800.0,11.31,11.35,11.31,11.34,18800.0
2008-09-18 13:30:00,11.34,11.45,11.34,11.45,21000.0,11.34,11.45,11.34,11.45,21000.0
2008-09-18 13:35:00,11.45,11.6,11.45,11.6,26600.0,11.45,11.6,11.45,11.6,26600.0
2008-09-18 13:40:00,11.62,11.67,11.49,11.5,44000.0,11.62,11.67,11.49,11.5,44000.0
2008-09-18 13:45:00,11.47,11.65,11.46,11.51,27800.0,11.47,11.65,11.46,11.51,27800.0
2008-09-18 13:50:00,11.55,11.59,11.5,11.53,14600.0,11.55,11.59,11.5,11.53,14600.0
2008-09-18 13:55:00,11.53,11.67,11.44,11.67,25400.0,11.53,11.67,11.44,11.67,25400.0
2008-09-18 14:00:00,11.66,11.68,11.53,11.54,9800.0,11.66,11.68,11.53,11.54,9800.0
2008-09-18 14:05:00,11.46,11.47,11.38,11.47,15000.0,11.46,11.47,11.38,11.47,15000.0
2008-09-18 14:10:00,11.55,11.59,11.43,11.49,11600.0,11.55,11.59,11.43,11.49,11600.0
2008-09-18 14:15:00,11.5,11.56,11.49,11.51,11400.0,11.5,11.56,11.49,11.51,11400.0
2008-09-18 14:20:00,11.52,11.65,11.5,11.65,33600.0,11.52,11.65,11.5,11.65,33600.0
2008-09-18 14:25:00,11.63,11.8,11.63,11.78,69400.0,11.63,11.8,11.63,11.78,69400.0
2008-09-18 14:30:00,11.8,11.83,11.73,11.78,53600.0,11.8,11.83,11.73,11.78,53600.0
2008-09-18 14:35:00,11.81,11.93,11.71,11.72,43400.0,11.81,11.93,11.71,11.72,43400.0
2008-09-18 14:40:00,11.71,11.78,11.71,11.74,10800.0,11.71,11.78,11.71,11.74,10800.0
2008-09-18 14:45:00,11.75,11.88,11.71,11.84,18600.0,11.75,11.88,11.71,11.84,18600.0
2008-09-18 14:50:00,11.87,11.97,11.86,11.89,21800.0,11.87,11.97,11.86,11.89,21800.0
2008-09-18 14:55:00,11.89,11.99,11.87,11.88,19200.0,11.89,11.99,11.87,11.88,19200.0
2008-09-18 15:00:00,11.88,12.0,11.87,12.0,34800.0,11.88,12.0,11.87,12.0,34800.0
2008-09-18 15:05:00,11.99,12.02,11.96,11.99,30400.0,11.99,12.02,11.96,11.99,30400.0
2008-09-18 15:10:00,12.01,12.23,12.01,12.18,63000.0,12.01,12.23,12.01,12.18,63000.0
2008-09-18 15:15:00,12.18,12.2,12.04,12.13,32200.0,12.18,12.2,12.04,12.13,32200.0
2008-09-18 15:20:00,12.13,12.22,12.11,12.17,37000.0,12.13,12.22,12.11,12.17,37000.0
2008-09-18 15:25:00,12.18,12.22,12.16,12.18,34400.0,12.18,12.22,12.16,12.18,34400.0
2008-09-18 15:30:00,12.2,12.33,12.18,12.27,67800.0,12.2,12.33,12.18,12.27,67800.0
2008-09-18 15:35:00,12.32,12.33,12.17,12.19,71000.0,12.32,12.33,12.17,12.19,71000.0
2008-09-18 15:40:00,12.22,12.25,12.14,12.15,58400.0,12.22,12.25,12.14,12.15,58400.0
2008-09-18 15:45:00,12.17,12.33,11.98,12.31,100400.0,12.17,12.33,11.98,12.31,100400.0
2008-09-18 15:50:00,12.31,12.38,12.25,12.34,97200.0,12.31,12.38,12.25,12.34,97200.0
2008-09-18 15:55:00,12.34,12.38,12.25,12.33,84400.0,12.34,12.38,12.25,12.33,84400.0
2008-09-19 09:30:00,13.49,13.99,12.91,13.87,585600.0,13.49,13.99,12.91,13.87,585600.0
2008-09-19 09:35:00,13.87,13.97,13.31,13.38,174600.0,13.87,13.97,13.31,13.38,174600.0
2008-09-19 09:40:00,13.33,13.44,13.08,13.37,218600.0,13.33,13.44,13.08,13.37,218600.0
2008-09-19 09:45:00,13.37,13.49,13.13,13.47,133400.0,13.37,13.49,13.13,13.47,133400.0
2008-09-19 09:50:00,13.43,13.45,12.91,13.0,117800.0,13.43,13.45,12.91,13.0,117800.0
2008-09-19 09:55:00,13.0,13.17,12.76,12.81,148400.0,13.0,13.17,12.76,12.81,148400.0
2008-09-19 10:00:00,12.89,12.95,12.56,12.56,58800.0,12.89,12.95,12.56,12.56,58800.0
2008-09-19 10:05:00,12.57,12.69,12.5,12.51,63400.0,12.57,12.69,12.5,12.51,63400.0
2008-09-19 10:10:00,12.52,13.07,12.51,13.01,52200.0,12.52,13.07,12.51,13.01,52200.0
2008-09-19 10:15:00,13.07,13.25,12.93,13.11,159800.0,13.07,13.25,12.93,13.11,159800.0
2008-09-19 10:20:00,13.11,13.13,13.03,13.05,38400.0,13.11,13.13,13.03,13.05,38400.0
2008-09-19 10:25:00,13.03,13.06,12.6,12.74,42000.0,13.03,13.06,12.6,12.74,42000.0
2008-09-19 10:30:00,12.77,12.77,12.37,12.44,57800.0,12.77,12.77,12.37,12.44,57800.0
2008-09-19 10:35:00,12.36,12.46,12.36,12.46,23800.0,12.36,12.46,12.36,12.46,23800.0
2008-09-19 10:40:00,12.46,12.46,12.39,12.45,8800.0,12.46,12.46,12.39,12.45,8800.0
2008-09-19 10:45:00,12.43,12.45,12.35,12.38,11200.0,12.43,12.45,12.35,12.38,11200.0
2008-09-19 10:50:00,12.37,12.45,12.34,12.44,27600.0,12.37,12.45,12.34,12.44,27600.0
2008-09-19 10:55:00,12.44,12.55,12.38,12.47,55000.0,12.44,12.55,12.38,12.47,55000.0
2008-09-19 11:00:00,12.51,12.55,12.51,12.55,11800.0,12.51,12.55,12.51,12.55,11800.0
2008-09-19 11:05:00,12.55,12.65,12.47,12.55,24800.0,12.55,12.65,12.47,12.55,24800.0
2008-09-19 11:10:00,12.56,12.58,12.4,12.42,25400.0,12.56,12.58,12.4,12.42,25400.0
2008-09-19 11:15:00,12.46,12.46,12.42,12.45,12000.0,12.46,12.46,12.42,12.45,12000.0
2008-09-19 11:20:00,12.45,12.5,12.43,12.43,23400.0,12.45,12.5,12.43,12.43,23400.0
2008-09-19 11:25:00,12.45,12.45,12.43,12.44,9600.0,12.45,12.45,12.43,12.44,9600.0
2008-09-19 11:30:00,12.45,12.48,12.4,12.43,52800.0,12.45,12.48,12.4,12.43,52800.0
2008-09-19 11:35:00,12.45,12.46,12.44,12.45,9200.0,12.45,12.46,12.44,12.45,9200.0
2008-09-19 11:40:00,12.46,12.5,12.46,12.49,8000.0,12.46,12.5,12.46,12.49,8000.0
2008-09-19 11:45:00,12.49,12.49,12.45,12.46,30200.0,12.49,12.49,12.45,12.46,30200.0
2008-09-19 11:50:00,12.46,12.5,12.34,12.38,31600.0,12.46,12.5,12.34,12.38,31600.0
2008-09-19 11:55:00,12.38,12.49,12.38,12.49,15800.0,12.38,12.49,12.38,12.49,15800.0
2008-09-19 12:00:00,12.47,12.49,12.43,12.49,35200.0,12.47,12.49,12.43,12.49,35200.0
2008-09-19 12:05:00,12.49,12.49,12.43,12.48,17800.0,12.49,12.49,12.43,12.48,17800.0
2008-09-19 12:10:00,12.49,12.5,12.49,12.49,6200.0,12.49,12.5,12.49,12.49,6200.0
2008-09-19 12:15:00,12.49,12.5,12.49,12.5,19200.0,12.49,12.5,12.49,12.5,19200.0
2008-09-19 12:20:00,12.5,12.5,12.49,12.5,11800.0,12.5,12.5,12.49,12.5,11800.0
2008-09-19 12:25:00,12.5,12.67,12.5,12.67,290200.0,12.5,12.67,12.5,12.67,290200.0
2008-09-19 12:30:00,12.67,12.68,12.51,12.63,37200.0,12.67,12.68,12.51,12.63,37200.0
2008-09-19 12:35:00,12.62,12.9,12.62,12.83,46800.0,12.62,12.9,12.62,12.83,46800.0
2008-09-19 12:40:00,12.84,12.88,12.72,12.75,17800.0,12.84,12.88,12.72,12.75,17800.0
2008-09-19 12:45:00,12.72,12.81,12.71,12.81,8000.0,12.72,12.81,12.71,12.81,8000.0
2008-09-19 12:50:00,12.85,13.0,12.79,12.99,29600.0,12.85,13.0,12.79,12.99,29600.0
2008-09-19 12:55:00,12.99,13.09,12.97,13.03,90800.0,12.99,13.09,12.97,13.03,90800.0
2008-09-19 13:00:00,13.02,13.02,12.92,12.96,14600.0,13.02,13.02,12.92,12.96,14600.0
2008-09-19 13:05:00,12.97,13.08,12.97,13.06,16800.0,12.97,13.08,12.97,13.06,16800.0
2008-09-19 13:10:00,13.06,13.08,13.0,13.02,38600.0,13.06,13.08,13.0,13.02,38600.0
2008-09-19 13:15:00,13.03,13.05,13.01,13.05,20800.0,13.03,13.05,13.01,13.05,20800.0
2008-09-19 13:20:00,13.05,13.08,13.04,13.07,15000.0,13.05,13.08,13.04,13.07,15000.0
2008-09-19 13:25:00,13.06,13.13,13.05,13.1,29600.0,13.06,13.13,13.05,13.1,29600.0
2008-09-19 13:30:00,13.11,13.16,12.86,13.0,113600.0,13.11,13.16,12.86,13.0,113600.0
2008-09-19 13:35:00,13.0,13.01,12.85,12.88,67800.0,13.0,13.01,12.85,12.88,67800.0
2008-09-19 13:40:00,12.88,12.9,12.86,12.88,97800.0,12.88,12.9,12.86,12.88,97800.0
2008-09-19 13:45:00,12.9,12.92,12.83,12.9,97400.0,12.9,12.92,12.83,12.9,97400.0
2008-09-19 13:50:00,12.9,12.93,12.71,12.88,90200.0,12.9,12.93,12.71,12.88,90200.0
2008-09-19 13:55:00,12.87,12.92,12.81,12.92,36000.0,12.87,12.92,12.81,12.92,36000.0
2008-09-19 14:00:00,12.88,12.96,12.87,12.9,26000.0,12.88,12.96,12.87,12.9,26000.0
2008-09-19 14:05:00,12.87,12.89,12.8,12.85,49200.0,12.87,12.89,12.8,12.85,49200.0
2008-09-19 14:10:00,12.85,12.85,12.72,12.76,43800.0,12.85,12.85,12.72,12.76,43800.0
2008-09-19 14:15:00,12.77,12.79,12.54,12.63,60800.0,12.77,12.79,12.54,12.63,60800.0
2008-09-19 14:20:00,12.61,12.8,12.61,12.63,25000.0,12.61,12.8,12.61,12.63,25000.0
2008-09-19 14:25:00,12.64,12.72,12.64,12.7,53200.0,12.64,12.72,12.64,12.7,53200.0
2008-09-19 14:30:00,12.69,12.78,12.6,12.62,68200.0,12.69,12.78,12.6,12.62,68200.0
2008-09-19 14:35:00,12.61,12.77,12.61,12.65,46400.0,12.61,12.77,12.61,12.65,46400.0
2008-09-19 14:40:00,12.64,12.68,12.54,12.56,52000.0,12.64,12.68,12.54,12.56,52000.0
2008-09-19 14:45:00,12.55,12.58,12.33,12.4,102200.0,12.55,12.58,12.33,12.4,102200.0
2008-09-19 14:50:00,12.38,12.44,12.36,12.36,44400.0,12.38,12.44,12.36,12.36,44400.0
2008-09-19 14:55:00,12.36,12.47,12.36,12.46,16200.0,12.36,12.47,12.36,12.46,16200.0
2008-09-19 15:00:00,12.45,12.54,12.43,12.5,42400.0,12.45,12.54,12.43,12.5,42400.0
2008-09-19 15:05:00,12.47,12.47,12.45,12.47,5000.0,12.47,12.47,12.45,12.47,5000.0
2008-09-19 15:10:00,12.47,12.49,12.47,12.47,6000.0,12.47,12.49,12.47,12.47,6000.0
2008-09-19 15:15:00,12.46,12.47,12.35,12.37,143600.0,12.46,12.47,12.35,12.37,143600.0
2008-09-19 15:20:00,12.39,12.39,12.25,12.34,91400.0,12.39,12.39,12.25,12.34,91400.0
2008-09-19 15:25:00,12.34,12.34,12.16,12.18,58600.0,12.34,12.34,12.16,12.18,58600.0
2008-09-19 15:30:00,12.17,12.17,11.87,11.88,132400.0,12.17,12.17,11.87,11.88,132400.0
2008-09-19 15:35:00,11.88,12.15,11.82,11.9,143400.0,11.88,12.15,11.82,11.9,143400.0
2008-09-19 15:40:00,12.01,12.06,11.92,11.97,48400.0,12.01,12.06,11.92,11.97,48400.0
2008-09-19 15:45:00,11.97,12.06,11.96,11.97,64200.0,11.97,12.06,11.96,11.97,64200.0
2008-09-19 15:50:00,11.95,11.98,11.78,11.94,126800.0,11.95,11.98,11.78,11.94,126800.0
2008-09-19 15:55:00,11.9,12.54,11.88,12.49,247000.0,11.9,12.54,11.88,12.49,247000.0
2008-09-22 09:30:00,12.17,12.43,12.17,12.27,84000.0,12.17,12.43,12.17,12.27,84000.0
2008-09-22 09:35:00,12.29,12.29,11.9,11.96,40200.0,12.29,12.29,11.9,11.96,40200.0
2008-09-22 09:40:00,11.93,12.07,11.81,11.99,19400.0,11.93,12.07,11.81,11.99,19400.0
2008-09-22 09:45:00,12.02,12.05,11.98,12.03,24000.0,12.02,12.05,11.98,12.03,24000.0
2008-09-22 09:50:00,12.01,12.1,11.81,12.0,21000.0,12.01,12.1,11.81,12.0,21000.0
2008-09-22 09:55:00,12.02,12.02,11.72,11.86,20600.0,12.02,12.02,11.72,11.86,20600.0
2008-09-22 10:00:00,11.85,11.94,11.84,11.87,25200.0,11.85,11.94,11.84,11.87,25200.0
2008-09-22 10:05:00,11.87,11.87,11.79,11.79,21000.0,11.87,11.87,11.79,11.79,21000.0
2008-09-22 10:10:00,11.79,11.8,11.63,11.69,14000.0,11.79,11.8,11.63,11.69,14000.0
2008-09-22 10:15:00,11.68,11.68,11.57,11.62,32200.0,11.68,11.68,11.57,11.62,32200.0
2008-09-22 10:20:00,11.62,11.62,11.56,11.62,22800.0,11.62,11.62,11.56,11.62,22800.0
2008-09-22 10:25:00,11.62,11.95,11.62,11.9,18000.0,11.62,11.95,11.62,11.9,18000.0
2008-09-22 10:30:00,11.92,11.94,11.81,11.91,31200.0,11.92,11.94,11.81,11.91,31200.0
2008-09-22 10:35:00,11.89,11.98,11.85,11.91,15400.0,11.89,11.98,11.85,11.91,15400.0
2008-09-22 10:40:00,11.96,11.98,11.91,11.94,11000.0,11.96,11.98,11.91,11.94,11000.0
2008-09-22 10:45:00,11.97,12.0,11.88,11.9,20800.0,11.97,12.0,11.88,11.9,20800.0
2008-09-22 10:50:00,11.9,12.0,11.89,11.99,13600.0,11.9,12.0,11.89,11.99,13600.0
2008-09-22 10:55:00,11.97,12.0,11.93,12.0,12200.0,11.97,12.0,11.93,12.0,12200.0
2008-09-22 11:00:00,11.99,12.06,11.97,12.01,13400.0,11.99,12.06,11.97,12.01,13400.0
2008-09-22 11:05:00,11.98,12.1,11.97,12.04,16400.0,11.98,12.1,11.97,12.04,16400.0
2008-09-22 11:10:00,12.05,12.14,12.05,12.11,17800.0,12.05,12.14,12.05,12.11,17800.0
2008-09-22 11:15:00,12.04,12.04,11.88,11.96,13600.0,12.04,12.04,11.88,11.96,13600.0
2008-09-22 11:20:00,11.9,11.9,11.79,11.81,23000.0,11.9,11.9,11.79,11.81,23000.0
2008-09-22 11:25:00,11.81,11.83,11.79,11.82,11000.0,11.81,11.83,11.79,11.82,11000.0
2008-09-22 11:30:00,11.82,11.83,11.8,11.81,4400.0,11.82,11.83,11.8,11.81,4400.0
2008-09-22 11:35:00,11.81,12.01,11.78,12.01,38000.0,11.81,12.01,11.78,12.01,38000.0
2008-09-22 11:40:00,11.96,11.99,11.8,11.85,41200.0,11.96,11.99,11.8,11.85,41200.0
2008-09-22 11:45:00,11.85,11.93,11.81,11.93,6400.0,11.85,11.93,11.81,11.93,6400.0
2008-09-22 11:50:00,11.92,11.93,11.92,11.93,1400.0,11.92,11.93,11.92,11.93,1400.0
2008-09-22 11:55:00,11.93,12.02,11.93,12.02,3200.0,11.93,12.02,11.93,12.02,3200.0
2008-09-22 12:00:00,12.01,12.06,12.0,12.06,75000.0,12.01,12.06,12.0,12.06,75000.0
2008-09-22 12:05:00,12.06,12.08,12.04,12.05,25400.0,12.06,12.08,12.04,12.05,25400.0
2008-09-22 12:10:00,12.05,12.07,12.05,12.05,11200.0,12.05,12.07,12.05,12.05,11200.0
2008-09-22 12:15:00,12.05,12.1,11.97,12.04,28600.0,12.05,12.1,11.97,12.04,28600.0
2008-09-22 12:20:00,12.04,12.09,12.04,12.09,8000.0,12.04,12.09,12.04,12.09,8000.0
2008-09-22 12:25:00,12.11,12.13,12.11,12.12,2400.0,12.11,12.13,12.11,12.12,2400.0
2008-09-22 12:30:00,12.13,12.15,12.11,12.15,16600.0,12.13,12.15,12.11,12.15,16600.0
2008-09-22 12:35:00,12.15,12.15,12.09,12.09,17800.0,12.15,12.15,12.09,12.09,17800.0
2008-09-22 12:40:00,12.1,12.11,12.1,12.11,2400.0,12.1,12.11,12.1,12.11,2400.0
2008-09-22 12:45:00,12.18,12.18,11.88,11.9,22600.0,12.18,12.18,11.88,11.9,22600.0
2008-09-22 12:50:00,11.9,12.05,11.9,12.05,11000.0,11.9,12.05,11.9,12.05,11000.0
2008-09-22 12:55:00,12.09,12.09,12.05,12.08,7200.0,12.09,12.09,12.05,12.08,7200.0
2008-09-22 13:00:00,12.09,12.09,12.02,12.03,30200.0,12.09,12.09,12.02,12.03,30200.0
2008-09-22 13:05:00,12.02,12.03,11.91,11.91,9400.0,12.02,12.03,11.91,11.91,9400.0
2008-09-22 13:10:00,11.95,12.1,11.93,12.06,5800.0,11.95,12.1,11.93,12.06,5800.0
2008-09-22 13:15:00,12.06,12.06,12.0,12.02,2200.0,12.06,12.06,12.0,12.02,2200.0
2008-09-22 13:20:00,12.04,12.08,11.99,11.99,4800.0,12.04,12.08,11.99,11.99,4800.0
2008-09-22 13:25:00,11.96,11.97,11.96,11.97,1800.0,11.96,11.97,11.96,11.97,1800.0
2008-09-22 13:30:00,11.97,11.98,11.96,11.97,3400.0,11.97,11.98,11.96,11.97,3400.0
2008-09-22 13:35:00,11.97,11.97,11.97,11.97,17000.0,11.97,11.97,11.97,11.97,17000.0
2008-09-22 13:40:00,11.97,12.11,11.97,12.06,15000.0,11.97,12.11,11.97,12.06,15000.0
2008-09-22 13:45:00,12.06,12.09,12.03,12.04,4000.0,12.06,12.09,12.03,12.04,4000.0
2008-09-22 13:50:00,12.04,12.12,12.01,12.12,2800.0,12.04,12.12,12.01,12.12,2800.0
2008-09-22 13:55:00,12.06,12.31,12.06,12.31,37800.0,12.06,12.31,12.06,12.31,37800.0
2008-09-22 14:00:00,12.29,12.3,12.27,12.27,4200.0,12.29,12.3,12.27,12.27,4200.0
2008-09-22 14:05:00,12.24,12.25,12.09,12.09,15800.0,12.24,12.25,12.09,12.09,15800.0
2008-09-22 14:10:00,12.11,12.18,12.01,12.05,29000.0,12.11,12.18,12.01,12.05,29000.0
2008-09-22 14:15:00,12.02,12.05,11.99,11.99,4000.0,12.02,12.05,11.99,11.99,4000.0
2008-09-22 14:20:00,11.99,12.12,11.95,12.1,16800.0,11.99,12.12,11.95,12.1,16800.0
2008-09-22 14:25:00,12.1,12.1,11.93,11.97,11200.0,12.1,12.1,11.93,11.97,11200.0
2008-09-22 14:30:00,11.93,11.99,11.93,11.96,32400.0,11.93,11.99,11.93,11.96,32400.0
2008-09-22 14:35:00,11.96,11.96,11.93,11.93,2600.0,11.96,11.96,11.93,11.93,2600.0
2008-09-22 14:40:00,11.93,11.97,11.93,11.93,16600.0,11.93,11.97,11.93,11.93,16600.0
2008-09-22 14:45:00,11.94,11.96,11.93,11.95,12000.0,11.94,11.96,11.93,11.95,12000.0
2008-09-22 14:50:00,11.96,11.97,11.93,11.93,6400.0,11.96,11.97,11.93,11.93,6400.0
2008-09-22 14:55:00,11.93,11.94,11.93,11.93,13000.0,11.93,11.94,11.93,11.93,13000.0
2008-09-22 15:00:00,11.93,11.94,11.85,11.86,27000.0,11.93,11.94,11.85,11.86,27000.0
2008-09-22 15:05:00,11.86,11.87,11.85,11.85,19600.0,11.86,11.87,11.85,11.85,19600.0
2008-09-22 15:10:00,11.86,11.88,11.85,11.88,24600.0,11.86,11.88,11.85,11.88,24600.0
2008-09-22 15:15:00,11.88,11.88,11.85,11.85,18200.0,11.88,11.88,11.85,11.85,18200.0
2008-09-22 15:20:00,11.85,11.87,11.84,11.85,34600.0,11.85,11.87,11.84,11.85,34600.0
2008-09-22 15:25:00,11.86,11.88,11.85,11.87,16600.0,11.86,11.88,11.85,11.87,16600.0
2008-09-22 15:30:00,11.87,11.88,11.87,11.87,7600.0,11.87,11.88,11.87,11.87,7600.0
2008-09-22 15:35:00,11.87,11.9,11.86,11.89,18600.0,11.87,11.9,11.86,11.89,18600.0
2008-09-22 15:40:00,11.88,11.9,11.85,11.85,38200.0,11.88,11.9,11.85,11.85,38200.0
2008-09-22 15:45:00,11.85,11.85,11.81,11.81,16200.0,11.85,11.85,11.81,11.81,16200.0
2008-09-22 15:50:00,11.81,11.82,11.75,11.81,32200.0,11.81,11.82,11.75,11.81,32200.0
2008-09-22 15:55:00,11.81,12.0,11.8,11.89,32600.0,11.81,12.0,11.8,11.89,32600.0
2008-09-23 09:30:00,11.88,11.88,11.63,11.75,39800.0,11.88,11.88,11.63,11.75,39800.0
2008-09-23 09:35:00,11.74,11.79,11.67,11.67,14400.0,11.74,11.79,11.67,11.67,14400.0
2008-09-23 09:40:00,11.63,11.7,11.54,11.63,32200.0,11.63,11.7,11.54,11.63,32200.0
2008-09-23 09:45:00,11.57,11.65,11.52,11.61,32000.0,11.57,11.65,11.52,11.61,32000.0
2008-09-23 09:50:00,11.56,11.59,11.51,11.51,9200.0,11.56,11.59,11.51,11.51,9200.0
2008-09-23 09:55:00,11.51,11.55,11.5,11.5,3800.0,11.51,11.55,11.5,11.5,3800.0
2008-09-23 10:00:00,11.51,11.55,11.47,11.47,10400.0,11.51,11.55,11.47,11.47,10400.0
2008-09-23 10:05:00,11.49,11.49,11.46,11.46,5600.0,11.49,11.49,11.46,11.46,5600.0
2008-09-23 10:10:00,11.46,11.6,11.46,11.51,6600.0,11.46,11.6,11.46,11.51,6600.0
2008-09-23 10:15:00,11.52,11.56,11.5,11.53,5600.0,11.52,11.56,11.5,11.53,5600.0
2008-09-23 10:20:00,11.55,11.6,11.52,11.58,6400.0,11.55,11.6,11.52,11.58,6400.0
2008-09-23 10:25:00,11.53,11.54,11.51,11.53,2400.0,11.53,11.54,11.51,11.53,2400.0
2008-09-23 10:30:00,11.52,11.56,11.52,11.54,3400.0,11.52,11.56,11.52,11.54,3400.0
2008-09-23 10:35:00,11.52,11.67,11.51,11.67,4600.0,11.52,11.67,11.51,11.67,4600.0
2008-09-23 10:40:00,11.56,11.7,11.54,11.65,8400.0,11.56,11.7,11.54,11.65,8400.0
2008-09-23 10:45:00,11.65,11.65,11.6,11.61,2600.0,11.65,11.65,11.6,11.61,2600.0
2008-09-23 10:50:00,11.6,11.6,11.58,11.58,4200.0,11.6,11.6,11.58,11.58,4200.0
2008-09-23 10:55:00,11.58,11.58,11.51,11.56,35000.0,11.58,11.58,11.51,11.56,35000.0
2008-09-23 11:00:00,11.56,11.57,11.52,11.53,11000.0,11.56,11.57,11.52,11.53,11000.0
2008-09-23 11:05:00,11.51,11.59,11.51,11.59,8800.0,11.51,11.59,11.51,11.59,8800.0
2008-09-23 11:10:00,11.58,11.63,11.58,11.62,3600.0,11.58,11.63,11.58,11.62,3600.0
2008-09-23 11:15:00,11.63,11.65,11.61,11.63,12600.0,11.63,11.65,11.61,11.63,12600.0
2008-09-23 11:20:00,11.63,11.63,11.57,11.61,18200.0,11.63,11.63,11.57,11.61,18200.0
2008-09-23 11:25:00,11.6,11.64,11.57,11.63,19200.0,11.6,11.64,11.57,11.63,19200.0
2008-09-23 11:30:00,11.63,11.69,11.59,11.66,16600.0,11.63,11.69,11.59,11.66,16600.0
2008-09-23 11:35:00,11.68,11.69,11.59,11.63,8800.0,11.68,11.69,11.59,11.63,8800.0
2008-09-23 11:40:00,11.59,11.68,11.59,11.61,588400.0,11.59,11.68,11.59,11.61,588400.0
2008-09-23 11:45:00,11.62,11.62,11.51,11.55,20000.0,11.62,11.62,11.51,11.55,20000.0
2008-09-23 11:50:00,11.55,11.56,11.53,11.55,9000.0,11.55,11.56,11.53,11.55,9000.0
2008-09-23 11:55:00,11.56,11.56,11.5,11.5,5800.0,11.56,11.56,11.5,11.5,5800.0
2008-09-23 12:00:00,11.5,11.69,11.48,11.6,6600.0,11.5,11.69,11.48,11.6,6600.0
2008-09-23 12:05:00,11.52,11.52,11.5,11.5,10200.0,11.52,11.52,11.5,11.5,10200.0
2008-09-23 12:10:00,11.5,11.54,11.46,11.5,17600.0,11.5,11.54,11.46,11.5,17600.0
2008-09-23 12:15:00,11.5,11.5,11.47,11.47,13800.0,11.5,11.5,11.47,11.47,13800.0
2008-09-23 12:20:00,11.47,11.51,11.47,11.49,10800.0,11.47,11.51,11.47,11.49,10800.0
2008-09-23 12:25:00,11.49,11.49,11.47,11.49,15200.0,11.49,11.49,11.47,11.49,15200.0
2008-09-23 12:30:00,11.49,11.54,11.46,11.49,15200.0,11.49,11.54,11.46,11.49,15200.0
2008-09-23 12:35:00,11.49,11.49,11.46,11.49,7600.0,11.49,11.49,11.46,11.49,7600.0
2008-09-23 12:40:00,11.49,11.5,11.46,11.46,8600.0,11.49,11.5,11.46,11.46,8600.0
2008-09-23 12:45:00,11.46,11.47,11.46,11.47,23600.0,11.46,11.47,11.46,11.47,23600.0
2008-09-23 12:50:00,11.47,11.49,11.38,11.47,10000.0,11.47,11.49,11.38,11.47,10000.0
2008-09-23 12:55:00,11.47,11.48,11.45,11.48,16200.0,11.47,11.48,11.45,11.48,16200.0
2008-09-23 13:00:00,11.47,11.49,11.4,11.47,13400.0,11.47,11.49,11.4,11.47,13400.0
2008-09-23 13:05:00,11.47,11.48,11.47,11.48,6800.0,11.47,11.48,11.47,11.48,6800.0
2008-09-23 13:10:00,11.47,11.47,11.42,11.42,7600.0,11.47,11.47,11.42,11.42,7600.0
2008-09-23 13:15:00,11.45,11.46,11.43,11.46,4800.0,11.45,11.46,11.43,11.46,4800.0
2008-09-23 13:20:00,11.46,11.47,11.4,11.47,9000.0,11.46,11.47,11.4,11.47,9000.0
2008-09-23 13:25:00,11.47,11.5,11.4,11.42,7000.0,11.47,11.5,11.4,11.42,7000.0
2008-09-23 13:30:00,11.4,11.49,11.4,11.42,6600.0,11.4,11.49,11.4,11.42,6600.0
2008-09-23 13:35:00,11.45,11.5,11.43,11.5,9000.0,11.45,11.5,11.43,11.5,9000.0
2008-09-23 13:40:00,11.47,11.51,11.45,11.51,8000.0,11.47,11.51,11.45,11.51,8000.0
2008-09-23 13:45:00,11.53,11.54,11.43,11.49,7200.0,11.53,11.54,11.43,11.49,7200.0
2008-09-23 13:50:00,11.47,11.54,11.45,11.54,8600.0,11.47,11.54,11.45,11.54,8600.0
2008-09-23 13:55:00,11.51,11.51,11.49,11.49,6000.0,11.51,11.51,11.49,11.49,6000.0
2008-09-23 14:00:00,11.49,11.54,11.49,11.51,5800.0,11.49,11.54,11.49,11.51,5800.0
2008-09-23 14:05:00,11.48,11.57,11.48,11.56,7600.0,11.48,11.57,11.48,11.56,7600.0
2008-09-23 14:10:00,11.57,11.59,11.53,11.59,2800.0,11.57,11.59,11.53,11.59,2800.0
2008-09-23 14:15:00,11.62,11.62,11.56,11.56,4600.0,11.62,11.62,11.56,11.56,4600.0
2008-09-23 14:20:00,11.58,11.61,11.56,11.59,4200.0,11.58,11.61,11.56,11.59,4200.0
2008-09-23 14:25:00,11.56,11.72,11.56,11.7,15200.0,11.56,11.72,11.56,11.7,15200.0
2008-09-23 14:30:00,11.68,11.74,11.68,11.71,6200.0,11.68,11.74,11.68,11.71,6200.0
2008-09-23 14:35:00,11.71,11.74,11.7,11.7,6600.0,11.71,11.74,11.7,11.7,6600.0
2008-09-23 14:40:00,11.71,11.74,11.69,11.73,3400.0,11.71,11.74,11.69,11.73,3400.0
2008-09-23 14:45:00,11.74,11.95,11.74,11.95,16400.0,11.74,11.95,11.74,11.95,16400.0
2008-09-23 14:50:00,11.96,12.26,11.96,12.01,43800.0,11.96,12.26,11.96,12.01,43800.0
2008-09-23 14:55:00,12.04,12.05,11.99,12.05,35000.0,12.04,12.05,11.99,12.05,35000.0
2008-09-23 15:00:00,12.04,12.13,12.02,12.11,29800.0,12.04,12.13,12.02,12.11,29800.0
2008-09-23 15:05:00,12.08,12.15,12.08,12.15,7000.0,12.08,12.15,12.08,12.15,7000.0
2008-09-23 15:10:00,12.13,12.15,12.12,12.14,4800.0,12.13,12.15,12.12,12.14,4800.0
2008-09-23 15:15:00,12.13,12.26,12.13,12.26,10000.0,12.13,12.26,12.13,12.26,10000.0
2008-09-23 15:20:00,12.31,12.38,12.07,12.14,32800.0,12.31,12.38,12.07,12.14,32800.0
2008-09-23 15:25:00,12.11,12.33,12.11,12.24,37400.0,12.11,12.33,12.11,12.24,37400.0
2008-09-23 15:30:00,12.23,12.25,11.98,12.17,20800.0,12.23,12.25,11.98,12.17,20800.0
2008-09-23 15:35:00,12.17,12.22,12.09,12.12,28200.0,12.17,12.22,12.09,12.12,28200.0
2008-09-23 15:40:00,12.1,12.13,11.95,11.98,23800.0,12.1,12.13,11.95,11.98,23800.0
2008-09-23 15:45:00,12.0,12.05,11.75,11.75,46000.0,12.0,12.05,11.75,11.75,46000.0
2008-09-23 15:50:00,11.75,11.88,11.47,11.55,85400.0,11.75,11.88,11.47,11.55,85400.0
2008-09-23 15:55:00,11.55,11.8,11.53,11.63,150600.0,11.55,11.8,11.53,11.63,150600.0
2008-09-24 09:30:00,11.67,11.99,11.4,11.72,22200.0,11.67,11.99,11.4,11.72,22200.0
2008-09-24 09:35:00,11.68,11.71,11.68,11.71,1600.0,11.68,11.71,11.68,11.71,1600.0
2008-09-24 09:40:00,11.69,11.7,11.61,11.61,24600.0,11.69,11.7,11.61,11.61,24600.0
2008-09-24 09:45:00,11.53,11.64,11.52,11.59,19200.0,11.53,11.64,11.52,11.59,19200.0
2008-09-24 09:50:00,11.62,11.72,11.55,11.55,83000.0,11.62,11.72,11.55,11.55,83000.0
2008-09-24 09:55:00,11.56,11.64,11.48,11.64,18800.0,11.56,11.64,11.48,11.64,18800.0
2008-09-24 10:00:00,11.64,11.64,11.49,11.51,14800.0,11.64,11.64,11.49,11.51,14800.0
2008-09-24 10:05:00,11.52,11.55,11.5,11.51,21200.0,11.52,11.55,11.5,11.51,21200.0
2008-09-24 10:10:00,11.5,11.52,11.38,11.49,53000.0,11.5,11.52,11.38,11.49,53000.0
2008-09-24 10:15:00,11.51,11.53,11.49,11.5,12200.0,11.51,11.53,11.49,11.5,12200.0
2008-09-24 10:20:00,11.5,11.59,11.47,11.47,33400.0,11.5,11.59,11.47,11.47,33400.0
2008-09-24 10:25:00,11.46,11.5,11.38,11.5,23200.0,11.46,11.5,11.38,11.5,23200.0
2008-09-24 10:30:00,11.5,11.51,11.49,11.49,16600.0,11.5,11.51,11.49,11.49,16600.0
2008-09-24 10:35:00,11.49,11.51,11.45,11.45,43200.0,11.49,11.51,11.45,11.45,43200.0
2008-09-24 10:40:00,11.45,11.51,11.45,11.51,15000.0,11.45,11.51,11.45,11.51,15000.0
2008-09-24 10:45:00,11.51,11.53,11.45,11.53,10200.0,11.51,11.53,11.45,11.53,10200.0
2008-09-24 10:50:00,11.53,11.55,11.45,11.45,7600.0,11.53,11.55,11.45,11.45,7600.0
2008-09-24 10:55:00,11.45,11.63,11.45,11.62,27200.0,11.45,11.63,11.45,11.62,27200.0
2008-09-24 11:00:00,11.6,11.63,11.59,11.6,21400.0,11.6,11.63,11.59,11.6,21400.0
2008-09-24 11:05:00,11.51,11.63,11.5,11.58,19600.0,11.51,11.63,11.5,11.58,19600.0
2008-09-24 11:10:00,11.56,11.64,11.51,11.51,17600.0,11.56,11.64,11.51,11.51,17600.0
2008-09-24 11:15:00,11.51,11.52,11.5,11.51,22000.0,11.51,11.52,11.5,11.51,22000.0
2008-09-24 11:20:00,11.51,11.52,11.5,11.52,4000.0,11.51,11.52,11.5,11.52,4000.0
2008-09-24 11:25:00,11.52,11.55,11.52,11.53,2400.0,11.52,11.55,11.52,11.53,2400.0
2008-09-24 11:30:00,11.54,11.55,11.52,11.55,5600.0,11.54,11.55,11.52,11.55,5600.0
2008-09-24 11:35:00,11.51,11.52,11.45,11.46,25200.0,11.51,11.52,11.45,11.46,25200.0
2008-09-24 11:40:00,11.46,11.46,11.46,11.46,1600.0,11.46,11.46,11.46,11.46,1600.0
2008-09-24 11:45:00,11.46,11.48,11.45,11.48,15200.0,11.46,11.48,11.45,11.48,15200.0
2008-09-24 11:50:00,11.48,11.48,11.47,11.47,15000.0,11.48,11.48,11.47,11.47,15000.0
2008-09-24 11:55:00,11.47,11.47,11.45,11.47,17200.0,11.47,11.47,11.45,11.47,17200.0
2008-09-24 12:00:00,11.46,11.61,11.46,11.5,62000.0,11.46,11.61,11.46,11.5,62000.0
2008-09-24 12:05:00,11.56,11.62,11.56,11.61,4400.0,11.56,11.62,11.56,11.61,4400.0
2008-09-24 12:10:00,11.62,11.63,11.61,11.62,5200.0,11.62,11.63,11.61,11.62,5200.0
2008-09-24 12:15:00,11.62,11.67,11.62,11.65,18000.0,11.62,11.67,11.62,11.65,18000.0
2008-09-24 12:20:00,11.65,11.73,11.63,11.68,9400.0,11.65,11.73,11.63,11.68,9400.0
2008-09-24 12:25:00,11.68,11.72,11.63,11.63,34400.0,11.68,11.72,11.63,11.63,34400.0
2008-09-24 12:30:00,11.63,11.69,11.63,11.65,6600.0,11.63,11.69,11.63,11.65,6600.0
2008-09-24 12:35:00,11.64,11.65,11.63,11.63,1800.0,11.64,11.65,11.63,11.63,1800.0
2008-09-24 12:40:00,11.63,11.63,11.63,11.63,3400.0,11.63,11.63,11.63,11.63,3400.0
2008-09-24 12:45:00,11.63,11.63,11.63,11.63,2600.0,11.63,11.63,11.63,11.63,2600.0
2008-09-24 12:50:00,11.63,11.7,11.63,11.68,3000.0,11.63,11.7,11.63,11.68,3000.0
2008-09-24 12:55:00,11.67,11.68,11.65,11.68,1200.0,11.67,11.68,11.65,11.68,1200.0
2008-09-24 13:00:00,11.67,11.67,11.6,11.6,2800.0,11.67,11.67,11.6,11.6,2800.0
2008-09-24 13:05:00,11.56,11.63,11.54,11.63,4000.0,11.56,11.63,11.54,11.63,4000.0
2008-09-24 13:10:00,11.63,11.65,11.63,11.65,3800.0,11.63,11.65,11.63,11.65,3800.0
2008-09-24 13:15:00,11.66,11.7,11.66,11.68,6400.0,11.66,11.7,11.66,11.68,6400.0
2008-09-24 13:20:00,11.67,11.75,11.67,11.75,9000.0,11.67,11.75,11.67,11.75,9000.0
2008-09-24 13:25:00,11.75,11.85,11.75,11.8,14000.0,11.75,11.85,11.75,11.8,14000.0
2008-09-24 13:30:00,11.8,11.82,11.79,11.82,4200.0,11.8,11.82,11.79,11.82,4200.0
2008-09-24 13:35:00,11.83,11.9,11.83,11.87,38200.0,11.83,11.9,11.83,11.87,38200.0
2008-09-24 13:40:00,11.85,11.9,11.81,11.88,11400.0,11.85,11.9,11.81,11.88,11400.0
2008-09-24 13:45:00,11.88,11.88,11.87,11.88,2400.0,11.88,11.88,11.87,11.88,2400.0
2008-09-24 13:50:00,11.9,11.9,11.84,11.85,11000.0,11.9,11.9,11.84,11.85,11000.0
2008-09-24 13:55:00,11.86,11.87,11.81,11.81,3200.0,11.86,11.87,11.81,11.81,3200.0
2008-09-24 14:00:00,11.83,11.87,11.83,11.87,58200.0,11.83,11.87,11.83,11.87,58200.0
2008-09-24 14:05:00,11.86,11.9,11.86,11.89,23000.0,11.86,11.9,11.86,11.89,23000.0
2008-09-24 14:10:00,11.88,11.88,11.83,11.87,9400.0,11.88,11.88,11.83,11.87,9400.0
2008-09-24 14:15:00,11.86,11.95,11.86,11.9,14000.0,11.86,11.95,11.86,11.9,14000.0
2008-09-24 14:20:00,11.9,11.92,11.86,11.87,14000.0,11.9,11.92,11.86,11.87,14000.0
2008-09-24 14:25:00,11.86,11.92,11.85,11.88,8000.0,11.86,11.92,11.85,11.88,8000.0
2008-09-24 14:30:00,11.9,11.93,11.81,11.87,25200.0,11.9,11.93,11.81,11.87,25200.0
2008-09-24 14:35:00,11.87,11.93,11.87,11.93,5800.0,11.87,11.93,11.87,11.93,5800.0
2008-09-24 14:40:00,11.93,11.95,11.92,11.93,24200.0,11.93,11.95,11.92,11.93,24200.0
2008-09-24 14:45:00,11.93,11.93,11.93,11.93,17800.0,11.93,11.93,11.93,11.93,17800.0
2008-09-24 14:50:00,11.92,11.92,11.82,11.88,16400.0,11.92,11.92,11.82,11.88,16400.0
2008-09-24 14:55:00,11.88,11.88,11.84,11.84,11600.0,11.88,11.88,11.84,11.84,11600.0
2008-09-24 15:00:00,11.8,11.8,11.76,11.78,5400.0,11.8,11.8,11.76,11.78,5400.0
2008-09-24 15:05:00,11.73,11.81,11.72,11.81,17200.0,11.73,11.81,11.72,11.81,17200.0
2008-09-24 15:10:00,11.85,11.85,11.74,11.75,10800.0,11.85,11.85,11.74,11.75,10800.0
2008-09-24 15:15:00,11.74,11.82,11.63,11.63,16800.0,11.74,11.82,11.63,11.63,16800.0
2008-09-24 15:20:00,11.62,11.62,11.47,11.49,23400.0,11.62,11.62,11.47,11.49,23400.0
2008-09-24 15:25:00,11.5,11.52,11.47,11.48,15600.0,11.5,11.52,11.47,11.48,15600.0
2008-09-24 15:30:00,11.49,11.5,11.47,11.47,17400.0,11.49,11.5,11.47,11.47,17400.0
2008-09-24 15:35:00,11.47,11.48,11.47,11.47,12200.0,11.47,11.48,11.47,11.47,12200.0
2008-09-24 15:40:00,11.47,11.5,11.47,11.47,52200.0,11.47,11.5,11.47,11.47,52200.0
2008-09-24 15:45:00,11.47,11.5,11.47,11.47,20600.0,11.47,11.5,11.47,11.47,20600.0
2008-09-24 15:50:00,11.47,11.53,11.47,11.51,28200.0,11.47,11.53,11.47,11.51,28200.0
2008-09-24 15:55:00,11.51,11.51,11.47,11.51,49200.0,11.51,11.51,11.47,11.51,49200.0
2008-09-25 09:30:00,11.38,11.49,11.13,11.38,47200.0,11.38,11.49,11.13,11.38,47200.0
2008-09-25 09:35:00,11.4,11.5,11.38,11.5,25200.0,11.4,11.5,11.38,11.5,25200.0
2008-09-25 09:40:00,11.48,11.55,11.48,11.55,33600.0,11.48,11.55,11.48,11.55,33600.0
2008-09-25 09:45:00,11.52,11.75,11.52,11.74,15000.0,11.52,11.75,11.52,11.74,15000.0
2008-09-25 09:50:00,11.74,11.75,11.7,11.75,13800.0,11.74,11.75,11.7,11.75,13800.0
2008-09-25 09:55:00,11.75,11.75,11.67,11.73,18000.0,11.75,11.75,11.67,11.73,18000.0
2008-09-25 10:00:00,11.74,11.8,11.72,11.8,35400.0,11.74,11.8,11.72,11.8,35400.0
2008-09-25 10:05:00,11.8,11.8,11.77,11.8,13200.0,11.8,11.8,11.77,11.8,13200.0
2008-09-25 10:10:00,11.8,11.8,11.68,11.74,26800.0,11.8,11.8,11.68,11.74,26800.0
2008-09-25 10:15:00,11.78,11.8,11.72,11.75,12000.0,11.78,11.8,11.72,11.75,12000.0
2008-09-25 10:20:00,11.78,11.8,11.71,11.79,16800.0,11.78,11.8,11.71,11.79,16800.0
2008-09-25 10:25:00,11.79,11.85,11.78,11.84,12800.0,11.79,11.85,11.78,11.84,12800.0
2008-09-25 10:30:00,11.85,11.85,11.84,11.85,32400.0,11.85,11.85,11.84,11.85,32400.0
2008-09-25 10:35:00,11.85,11.9,11.84,11.89,23800.0,11.85,11.9,11.84,11.89,23800.0
2008-09-25 10:40:00,11.88,11.89,11.85,11.85,11800.0,11.88,11.89,11.85,11.85,11800.0
2008-09-25 10:45:00,11.86,11.87,11.85,11.85,1800.0,11.86,11.87,11.85,11.85,1800.0
2008-09-25 10:50:00,11.88,11.88,11.84,11.85,21400.0,11.88,11.88,11.84,11.85,21400.0
2008-09-25 10:55:00,11.83,11.83,11.76,11.82,26200.0,11.83,11.83,11.76,11.82,26200.0
2008-09-25 11:00:00,11.82,11.85,11.82,11.83,17000.0,11.82,11.85,11.82,11.83,17000.0
2008-09-25 11:05:00,11.83,11.9,11.83,11.89,22800.0,11.83,11.9,11.83,11.89,22800.0
2008-09-25 11:10:00,11.88,11.9,11.87,11.88,4600.0,11.88,11.9,11.87,11.88,4600.0
2008-09-25 11:15:00,11.9,11.9,11.83,11.85,77000.0,11.9,11.9,11.83,11.85,77000.0
2008-09-25 11:20:00,11.84,11.88,11.84,11.85,13200.0,11.84,11.88,11.84,11.85,13200.0
2008-09-25 11:25:00,11.88,11.9,11.87,11.89,9800.0,11.88,11.9,11.87,11.89,9800.0
2008-09-25 11:30:00,11.9,11.9,11.88,11.88,7000.0,11.9,11.9,11.88,11.88,7000.0
2008-09-25 11:35:00,11.87,11.88,11.86,11.86,1400.0,11.87,11.88,11.86,11.86,1400.0
2008-09-25 11:40:00,11.85,11.88,11.84,11.86,10200.0,11.85,11.88,11.84,11.86,10200.0
2008-09-25 11:45:00,11.88,11.89,11.85,11.86,2000.0,11.88,11.89,11.85,11.86,2000.0
2008-09-25 11:50:00,11.85,11.88,11.85,11.85,6000.0,11.85,11.88,11.85,11.85,6000.0
2008-09-25 11:55:00,11.85,11.87,11.83,11.86,27400.0,11.85,11.87,11.83,11.86,27400.0
2008-09-25 12:00:00,11.86,11.86,11.84,11.84,2600.0,11.86,11.86,11.84,11.84,2600.0
2008-09-25 12:05:00,11.82,11.83,11.81,11.81,1600.0,11.82,11.83,11.81,11.81,1600.0
2008-09-25 12:10:00,11.81,11.87,11.8,11.85,14400.0,11.81,11.87,11.8,11.85,14400.0
2008-09-25 12:15:00,11.85,11.86,11.84,11.85,7200.0,11.85,11.86,11.84,11.85,7200.0
2008-09-25 12:20:00,11.85,11.85,11.85,11.85,400.0,11.85,11.85,11.85,11.85,400.0
2008-09-25 12:25:00,11.85,11.85,11.72,11.75,8400.0,11.85,11.85,11.72,11.75,8400.0
2008-09-25 12:30:00,11.76,11.79,11.71,11.79,20600.0,11.76,11.79,11.71,11.79,20600.0
2008-09-25 12:35:00,11.79,11.88,11.79,11.87,2600.0,11.79,11.88,11.79,11.87,2600.0
2008-09-25 12:40:00,11.83,11.83,11.82,11.82,1800.0,11.83,11.83,11.82,11.82,1800.0
2008-09-25 12:45:00,11.84,11.84,11.79,11.82,5000.0,11.84,11.84,11.79,11.82,5000.0
2008-09-25 12:50:00,11.84,11.87,11.83,11.85,2600.0,11.84,11.87,11.83,11.85,2600.0
2008-09-25 12:55:00,11.87,11.9,11.87,11.88,11800.0,11.87,11.9,11.87,11.88,11800.0
2008-09-25 13:00:00,11.88,11.9,11.88,11.9,22000.0,11.88,11.9,11.88,11.9,22000.0
2008-09-25 13:05:00,11.9,11.95,11.88,11.95,35600.0,11.9,11.95,11.88,11.95,35600.0
2008-09-25 13:10:00,11.92,11.93,11.92,11.93,3400.0,11.92,11.93,11.92,11.93,3400.0
2008-09-25 13:15:00,11.93,11.94,11.93,11.94,1000.0,11.93,11.94,11.93,11.94,1000.0
2008-09-25 13:20:00,11.94,11.94,11.93,11.94,2200.0,11.94,11.94,11.93,11.94,2200.0
2008-09-25 13:25:00,11.94,11.95,11.9,11.95,27800.0,11.94,11.95,11.9,11.95,27800.0
2008-09-25 13:30:00,11.95,11.95,11.92,11.93,9800.0,11.95,11.95,11.92,11.93,9800.0
2008-09-25 13:35:00,11.94,11.96,11.92,11.95,9000.0,11.94,11.96,11.92,11.95,9000.0
2008-09-25 13:40:00,11.95,11.95,11.87,11.87,14400.0,11.95,11.95,11.87,11.87,14400.0
2008-09-25 13:45:00,11.88,11.95,11.88,11.95,3400.0,11.88,11.95,11.88,11.95,3400.0
2008-09-25 13:50:00,11.95,11.96,11.95,11.96,7600.0,11.95,11.96,11.95,11.96,7600.0
2008-09-25 13:55:00,11.96,12.0,11.96,12.0,3800.0,11.96,12.0,11.96,12.0,3800.0
2008-09-25 14:00:00,12.0,12.0,11.9,11.9,32200.0,12.0,12.0,11.9,11.9,32200.0
2008-09-25 14:05:00,11.89,11.92,11.88,11.88,6400.0,11.89,11.92,11.88,11.88,6400.0
2008-09-25 14:10:00,11.85,11.94,11.85,11.93,14000.0,11.85,11.94,11.85,11.93,14000.0
2008-09-25 14:15:00,11.92,11.94,11.85,11.89,20800.0,11.92,11.94,11.85,11.89,20800.0
2008-09-25 14:20:00,11.89,11.89,11.84,11.87,8400.0,11.89,11.89,11.84,11.87,8400.0
2008-09-25 14:25:00,11.88,11.96,11.88,11.94,6000.0,11.88,11.96,11.88,11.94,6000.0
2008-09-25 14:30:00,11.91,12.0,11.91,11.91,11200.0,11.91,12.0,11.91,11.91,11200.0
2008-09-25 14:35:00,11.91,11.94,11.9,11.93,5600.0,11.91,11.94,11.9,11.93,5600.0
2008-09-25 14:40:00,11.9,11.92,11.9,11.9,4800.0,11.9,11.92,11.9,11.9,4800.0
2008-09-25 14:45:00,11.9,11.91,11.85,11.88,14000.0,11.9,11.91,11.85,11.88,14000.0
2008-09-25 14:50:00,11.88,11.91,11.88,11.9,7600.0,11.88,11.91,11.88,11.9,7600.0
2008-09-25 14:55:00,11.9,11.92,11.9,11.91,5200.0,11.9,11.92,11.9,11.91,5200.0
2008-09-25 15:00:00,11.92,11.93,11.9,11.9,9600.0,11.92,11.93,11.9,11.9,9600.0
2008-09-25 15:05:00,11.9,11.9,11.88,11.9,7000.0,11.9,11.9,11.88,11.9,7000.0
2008-09-25 15:10:00,11.9,11.93,11.9,11.92,9200.0,11.9,11.93,11.9,11.92,9200.0
2008-09-25 15:15:00,11.92,11.93,11.92,11.93,13000.0,11.92,11.93,11.92,11.93,13000.0
2008-09-25 15:20:00,11.93,11.99,11.92,11.96,9800.0,11.93,11.99,11.92,11.96,9800.0
2008-09-25 15:25:00,11.95,11.96,11.9,11.95,10200.0,11.95,11.96,11.9,11.95,10200.0
2008-09-25 15:30:00,11.95,11.98,11.92,11.97,9200.0,11.95,11.98,11.92,11.97,9200.0
2008-09-25 15:35:00,11.96,12.0,11.94,11.98,33800.0,11.96,12.0,11.94,11.98,33800.0
2008-09-25 15:40:00,11.95,11.99,11.95,11.97,22800.0,11.95,11.99,11.95,11.97,22800.0
2008-09-25 15:45:00,11.97,12.03,11.97,12.03,26600.0,11.97,12.03,11.97,12.03,26600.0
2008-09-25 15:50:00,12.03,12.03,11.94,12.01,18600.0,12.03,12.03,11.94,12.01,18600.0
2008-09-25 15:55:00,12.01,12.05,12.0,12.03,39800.0,12.01,12.05,12.0,12.03,39800.0
2008-09-26 09:30:00,11.95,11.95,11.75,11.76,5000.0,11.95,11.95,11.75,11.76,5000.0
2008-09-26 09:35:00,11.76,11.81,11.69,11.74,4000.0,11.76,11.81,11.69,11.74,4000.0
2008-09-26 09:40:00,11.81,11.85,11.8,11.8,27600.0,11.81,11.85,11.8,11.8,27600.0
2008-09-26 09:45:00,11.8,11.8,11.77,11.78,18800.0,11.8,11.8,11.77,11.78,18800.0
2008-09-26 09:50:00,11.8,11.85,11.5,11.71,46400.0,11.8,11.85,11.5,11.71,46400.0
2008-09-26 09:55:00,11.74,11.85,11.71,11.81,20200.0,11.74,11.85,11.71,11.81,20200.0
2008-09-26 10:00:00,11.84,11.85,11.52,11.85,70400.0,11.84,11.85,11.52,11.85,70400.0
2008-09-26 10:05:00,11.8,11.9,11.75,11.88,48600.0,11.8,11.9,11.75,11.88,48600.0
2008-09-26 10:10:00,11.9,12.0,11.88,11.99,63400.0,11.9,12.0,11.88,11.99,63400.0
2008-09-26 10:15:00,11.97,12.04,11.96,12.02,45800.0,11.97,12.04,11.96,12.02,45800.0
2008-09-26 10:20:00,12.02,12.04,11.99,11.99,7800.0,12.02,12.04,11.99,11.99,7800.0
2008-09-26 10:25:00,11.99,11.99,11.97,11.97,4600.0,11.99,11.99,11.97,11.97,4600.0
2008-09-26 10:30:00,11.98,12.03,11.98,12.01,9400.0,11.98,12.03,11.98,12.01,9400.0
2008-09-26 10:35:00,12.01,12.03,12.0,12.02,4600.0,12.01,12.03,12.0,12.02,4600.0
2008-09-26 10:40:00,12.02,12.05,11.99,11.99,25200.0,12.02,12.05,11.99,11.99,25200.0
2008-09-26 10:45:00,12.0,12.02,11.84,11.92,47400.0,12.0,12.02,11.84,11.92,47400.0
2008-09-26 10:50:00,11.92,11.94,11.92,11.94,1000.0,11.92,11.94,11.92,11.94,1000.0
2008-09-26 10:55:00,11.94,12.01,11.94,12.01,5600.0,11.94,12.01,11.94,12.01,5600.0
2008-09-26 11:00:00,12.0,12.02,11.99,11.99,8600.0,12.0,12.02,11.99,11.99,8600.0
2008-09-26 11:05:00,11.99,12.03,11.99,12.03,3200.0,11.99,12.03,11.99,12.03,3200.0
2008-09-26 11:10:00,12.03,12.05,11.99,12.01,19200.0,12.03,12.05,11.99,12.01,19200.0
2008-09-26 11:15:00,12.01,12.05,11.96,12.04,11600.0,12.01,12.05,11.96,12.04,11600.0
2008-09-26 11:20:00,12.03,12.05,12.03,12.05,10200.0,12.03,12.05,12.03,12.05,10200.0
2008-09-26 11:25:00,12.05,12.06,11.97,12.0,27600.0,12.05,12.06,11.97,12.0,27600.0
2008-09-26 11:30:00,12.0,12.05,12.0,12.05,33600.0,12.0,12.05,12.0,12.05,33600.0
2008-09-26 11:35:00,12.04,12.05,11.95,12.04,34200.0,12.04,12.05,11.95,12.04,34200.0
2008-09-26 11:40:00,12.05,12.1,12.05,12.1,10200.0,12.05,12.1,12.05,12.1,10200.0
2008-09-26 11:45:00,12.1,12.1,12.1,12.1,7000.0,12.1,12.1,12.1,12.1,7000.0
2008-09-26 11:50:00,12.1,12.1,12.09,12.1,9800.0,12.1,12.1,12.09,12.1,9800.0
2008-09-26 11:55:00,12.09,12.15,12.08,12.08,13800.0,12.09,12.15,12.08,12.08,13800.0
2008-09-26 12:00:00,12.11,12.11,12.1,12.1,800.0,12.11,12.11,12.1,12.1,800.0
2008-09-26 12:05:00,12.1,12.12,12.1,12.11,8200.0,12.1,12.12,12.1,12.11,8200.0
2008-09-26 12:10:00,12.1,12.12,12.09,12.11,6200.0,12.1,12.12,12.09,12.11,6200.0
2008-09-26 12:15:00,12.11,12.12,12.0,12.1,9800.0,12.11,12.12,12.0,12.1,9800.0
2008-09-26 12:20:00,12.08,12.09,12.05,12.06,10200.0,12.08,12.09,12.05,12.06,10200.0
2008-09-26 12:25:00,12.07,12.11,12.06,12.11,2800.0,12.07,12.11,12.06,12.11,2800.0
2008-09-26 12:30:00,12.12,12.15,12.12,12.15,4000.0,12.12,12.15,12.12,12.15,4000.0
2008-09-26 12:35:00,12.13,12.15,12.09,12.15,2600.0,12.13,12.15,12.09,12.15,2600.0
2008-09-26 12:40:00,12.13,12.15,12.11,12.11,3600.0,12.13,12.15,12.11,12.11,3600.0
2008-09-26 12:45:00,12.15,12.15,12.12,12.13,9000.0,12.15,12.15,12.12,12.13,9000.0
2008-09-26 12:50:00,12.15,12.15,12.13,12.13,14400.0,12.15,12.15,12.13,12.13,14400.0
2008-09-26 12:55:00,12.15,12.15,12.14,12.14,400.0,12.15,12.15,12.14,12.14,400.0
2008-09-26 13:00:00,12.15,12.2,12.15,12.19,37600.0,12.15,12.2,12.15,12.19,37600.0
2008-09-26 13:05:00,12.19,12.19,12.18,12.19,4800.0,12.19,12.19,12.18,12.19,4800.0
2008-09-26 13:10:00,12.19,12.24,12.18,12.24,13000.0,12.19,12.24,12.18,12.24,13000.0
2008-09-26 13:15:00,12.24,12.24,12.14,12.22,11800.0,12.24,12.24,12.14,12.22,11800.0
2008-09-26 13:20:00,12.22,12.23,12.2,12.23,2200.0,12.22,12.23,12.2,12.23,2200.0
2008-09-26 13:25:00,12.23,12.25,12.23,12.24,7600.0,12.23,12.25,12.23,12.24,7600.0
2008-09-26 13:30:00,12.23,12.24,12.21,12.23,2800.0,12.23,12.24,12.21,12.23,2800.0
2008-09-26 13:35:00,12.24,12.24,12.22,12.23,4200.0,12.24,12.24,12.22,12.23,4200.0
2008-09-26 13:40:00,12.22,12.25,12.22,12.25,17800.0,12.22,12.25,12.22,12.25,17800.0
2008-09-26 13:45:00,12.25,12.28,12.24,12.28,18200.0,12.25,12.28,12.24,12.28,18200.0
2008-09-26 13:50:00,12.28,12.28,12.25,12.26,4600.0,12.28,12.28,12.25,12.26,4600.0
2008-09-26 13:55:00,12.27,12.3,12.25,12.3,26400.0,12.27,12.3,12.25,12.3,26400.0
2008-09-26 14:00:00,12.3,12.3,12.24,12.27,7000.0,12.3,12.3,12.24,12.27,7000.0
2008-09-26 14:05:00,12.28,12.28,12.28,12.28,400.0,12.28,12.28,12.28,12.28,400.0
2008-09-26 14:10:00,12.29,12.29,12.25,12.26,4000.0,12.29,12.29,12.25,12.26,4000.0
2008-09-26 14:15:00,12.27,12.3,12.27,12.3,6600.0,12.27,12.3,12.27,12.3,6600.0
2008-09-26 14:20:00,12.3,12.3,12.22,12.28,4800.0,12.3,12.3,12.22,12.28,4800.0
2008-09-26 14:25:00,12.27,12.27,12.16,12.16,12200.0,12.27,12.27,12.16,12.16,12200.0
2008-09-26 14:30:00,12.16,12.17,12.09,12.1,3400.0,12.16,12.17,12.09,12.1,3400.0
2008-09-26 14:35:00,12.1,12.15,12.1,12.15,1000.0,12.1,12.15,12.1,12.15,1000.0
2008-09-26 14:40:00,12.18,12.3,12.12,12.26,12800.0,12.18,12.3,12.12,12.26,12800.0
2008-09-26 14:45:00,12.26,12.27,12.23,12.24,3200.0,12.26,12.27,12.23,12.24,3200.0
2008-09-26 14:50:00,12.25,12.26,12.24,12.25,2200.0,12.25,12.26,12.24,12.25,2200.0
2008-09-26 14:55:00,12.26,12.33,12.25,12.29,13400.0,12.26,12.33,12.25,12.29,13400.0
2008-09-26 15:00:00,12.31,12.31,12.26,12.28,10000.0,12.31,12.31,12.26,12.28,10000.0
2008-09-26 15:05:00,12.28,12.28,12.16,12.19,5800.0,12.28,12.28,12.16,12.19,5800.0
2008-09-26 15:10:00,12.22,12.31,12.22,12.31,3800.0,12.22,12.31,12.22,12.31,3800.0
2008-09-26 15:15:00,12.3,12.33,12.28,12.28,13600.0,12.3,12.33,12.28,12.28,13600.0
2008-09-26 15:20:00,12.3,12.33,12.27,12.27,10400.0,12.3,12.33,12.27,12.27,10400.0
2008-09-26 15:25:00,12.3,12.33,12.3,12.31,59800.0,12.3,12.33,12.3,12.31,59800.0
2008-09-26 15:30:00,12.31,12.31,12.24,12.27,8400.0,12.31,12.31,12.24,12.27,8400.0
2008-09-26 15:35:00,12.29,12.29,12.27,12.29,14200.0,12.29,12.29,12.27,12.29,14200.0
2008-09-26 15:40:00,12.29,12.33,12.28,12.31,37000.0,12.29,12.33,12.28,12.31,37000.0
2008-09-26 15:45:00,12.32,12.35,12.31,12.34,44200.0,12.32,12.35,12.31,12.34,44200.0
2008-09-26 15:50:00,12.35,12.38,12.35,12.38,46400.0,12.35,12.38,12.35,12.38,46400.0
2008-09-26 15:55:00,12.38,12.4,12.33,12.4,50200.0,12.38,12.4,12.33,12.4,50200.0
2008-09-29 09:30:00,12.35,12.35,12.1,12.1,5000.0,12.35,12.35,12.1,12.1,5000.0
2008-09-29 09:35:00,12.17,12.17,12.01,12.01,3400.0,12.17,12.17,12.01,12.01,3400.0
2008-09-29 09:40:00,12.01,12.05,12.0,12.04,21000.0,12.01,12.05,12.0,12.04,21000.0
2008-09-29 09:45:00,12.02,12.08,12.0,12.08,36600.0,12.02,12.08,12.0,12.08,36600.0
2008-09-29 09:50:00,12.04,12.08,11.99,11.99,7200.0,12.04,12.08,11.99,11.99,7200.0
2008-09-29 09:55:00,11.99,12.02,11.98,11.99,12200.0,11.99,12.02,11.98,11.99,12200.0
2008-09-29 10:00:00,11.99,12.05,11.97,11.99,12800.0,11.99,12.05,11.97,11.99,12800.0
2008-09-29 10:05:00,11.98,11.98,11.96,11.97,13200.0,11.98,11.98,11.96,11.97,13200.0
2008-09-29 10:10:00,11.96,12.03,11.95,11.96,23800.0,11.96,12.03,11.95,11.96,23800.0
2008-09-29 10:15:00,11.95,11.99,11.95,11.99,22000.0,11.95,11.99,11.95,11.99,22000.0
2008-09-29 10:20:00,11.97,11.99,11.97,11.98,2400.0,11.97,11.99,11.97,11.98,2400.0
2008-09-29 10:25:00,11.97,11.98,11.96,11.96,19200.0,11.97,11.98,11.96,11.96,19200.0
2008-09-29 10:30:00,11.99,11.99,11.96,11.97,5800.0,11.99,11.99,11.96,11.97,5800.0
2008-09-29 10:35:00,11.97,11.99,11.9,11.92,38600.0,11.97,11.99,11.9,11.92,38600.0
2008-09-29 10:40:00,11.92,11.92,11.88,11.9,21800.0,11.92,11.92,11.88,11.9,21800.0
2008-09-29 10:45:00,11.9,12.01,11.88,12.0,19200.0,11.9,12.01,11.88,12.0,19200.0
2008-09-29 10:50:00,12.01,12.06,12.0,12.04,10000.0,12.01,12.06,12.0,12.04,10000.0
2008-09-29 10:55:00,12.04,12.06,12.04,12.05,22600.0,12.04,12.06,12.04,12.05,22600.0
2008-09-29 11:00:00,12.06,12.08,12.04,12.08,1600.0,12.06,12.08,12.04,12.08,1600.0
2008-09-29 11:05:00,12.1,12.18,12.06,12.18,3200.0,12.1,12.18,12.06,12.18,3200.0
2008-09-29 11:10:00,12.18,12.18,12.0,12.0,17400.0,12.18,12.18,12.0,12.0,17400.0
2008-09-29 11:15:00,12.01,12.02,11.99,11.99,6600.0,12.01,12.02,11.99,11.99,6600.0
2008-09-29 11:20:00,11.99,12.02,11.99,12.01,2800.0,11.99,12.02,11.99,12.01,2800.0
2008-09-29 11:25:00,12.02,12.03,11.97,11.97,22400.0,12.02,12.03,11.97,11.97,22400.0
2008-09-29 11:30:00,11.97,12.03,11.97,12.03,5400.0,11.97,12.03,11.97,12.03,5400.0
2008-09-29 11:35:00,12.0,12.0,11.99,11.99,600.0,12.0,12.0,11.99,11.99,600.0
2008-09-29 11:40:00,12.02,12.02,11.97,11.97,10200.0,12.02,12.02,11.97,11.97,10200.0
2008-09-29 11:45:00,11.97,11.98,11.97,11.97,13200.0,11.97,11.98,11.97,11.97,13200.0
2008-09-29 11:50:00,11.97,12.01,11.97,11.97,39600.0,11.97,12.01,11.97,11.97,39600.0
2008-09-29 11:55:00,11.99,12.03,11.97,11.98,48000.0,11.99,12.03,11.97,11.98,48000.0
2008-09-29 12:00:00,11.98,12.03,11.91,11.94,12000.0,11.98,12.03,11.91,11.94,12000.0
2008-09-29 12:05:00,11.94,11.95,11.9,11.9,3200.0,11.94,11.95,11.9,11.9,3200.0
2008-09-29 12:10:00,11.9,11.93,11.9,11.93,2200.0,11.9,11.93,11.9,11.93,2200.0
2008-09-29 12:15:00,11.92,11.92,11.9,11.9,6200.0,11.92,11.92,11.9,11.9,6200.0
2008-09-29 12:20:00,11.9,11.96,11.9,11.96,32000.0,11.9,11.96,11.9,11.96,32000.0
2008-09-29 12:25:00,11.97,11.97,11.91,11.94,31800.0,11.97,11.97,11.91,11.94,31800.0
2008-09-29 12:30:00,11.93,11.95,11.91,11.95,8600.0,11.93,11.95,11.91,11.95,8600.0
2008-09-29 12:35:00,11.95,11.95,11.93,11.93,1400.0,11.95,11.95,11.93,11.93,1400.0
2008-09-29 12:40:00,11.9,11.94,11.9,11.91,7600.0,11.9,11.94,11.9,11.91,7600.0
2008-09-29 12:45:00,11.9,11.92,11.9,11.9,4800.0,11.9,11.92,11.9,11.9,4800.0
2008-09-29 12:50:00,11.9,11.91,11.9,11.91,1600.0,11.9,11.91,11.9,11.91,1600.0
2008-09-29 12:55:00,11.9,11.92,11.87,11.89,19800.0,11.9,11.92,11.87,11.89,19800.0
2008-09-29 13:00:00,11.89,11.89,11.84,11.86,30800.0,11.89,11.89,11.84,11.86,30800.0
2008-09-29 13:05:00,11.86,11.87,11.85,11.86,9000.0,11.86,11.87,11.85,11.86,9000.0
2008-09-29 13:10:00,11.86,11.87,11.86,11.86,2600.0,11.86,11.87,11.86,11.86,2600.0
2008-09-29 13:15:00,11.87,11.88,11.86,11.87,19000.0,11.87,11.88,11.86,11.87,19000.0
2008-09-29 13:20:00,11.86,11.9,11.86,11.87,2800.0,11.86,11.9,11.86,11.87,2800.0
2008-09-29 13:25:00,11.88,11.94,11.85,11.9,22000.0,11.88,11.94,11.85,11.9,22000.0
2008-09-29 13:30:00,11.93,11.95,11.87,11.87,5800.0,11.93,11.95,11.87,11.87,5800.0
2008-09-29 13:35:00,11.87,11.9,11.85,11.85,7200.0,11.87,11.9,11.85,11.85,7200.0
2008-09-29 13:40:00,11.86,11.88,11.7,11.7,11400.0,11.86,11.88,11.7,11.7,11400.0
2008-09-29 13:45:00,11.7,11.72,11.47,11.72,51000.0,11.7,11.72,11.47,11.72,51000.0
2008-09-29 13:50:00,11.71,11.87,11.65,11.77,10800.0,11.71,11.87,11.65,11.77,10800.0
2008-09-29 13:55:00,11.86,11.9,11.74,11.74,12200.0,11.86,11.9,11.74,11.74,12200.0
2008-09-29 14:00:00,11.74,11.74,11.65,11.69,18200.0,11.74,11.74,11.65,11.69,18200.0
2008-09-29 14:05:00,11.67,11.69,11.63,11.63,37800.0,11.67,11.69,11.63,11.63,37800.0
2008-09-29 14:10:00,11.68,11.68,11.63,11.64,10000.0,11.68,11.68,11.63,11.64,10000.0
2008-09-29 14:15:00,11.65,11.68,11.63,11.68,4400.0,11.65,11.68,11.63,11.68,4400.0
2008-09-29 14:20:00,11.66,11.68,11.54,11.54,8400.0,11.66,11.68,11.54,11.54,8400.0
2008-09-29 14:25:00,11.58,11.58,11.53,11.54,18400.0,11.58,11.58,11.53,11.54,18400.0
2008-09-29 14:30:00,11.54,11.58,11.46,11.46,13800.0,11.54,11.58,11.46,11.46,13800.0
2008-09-29 14:35:00,11.5,11.54,11.46,11.51,8800.0,11.5,11.54,11.46,11.51,8800.0
2008-09-29 14:40:00,11.5,11.56,11.49,11.55,1800.0,11.5,11.56,11.49,11.55,1800.0
2008-09-29 14:45:00,11.56,11.62,11.54,11.54,5400.0,11.56,11.62,11.54,11.54,5400.0
2008-09-29 14:50:00,11.55,11.59,11.54,11.57,10400.0,11.55,11.59,11.54,11.57,10400.0
2008-09-29 14:55:00,11.59,11.61,11.59,11.61,1000.0,11.59,11.61,11.59,11.61,1000.0
2008-09-29 15:00:00,11.61,11.63,11.58,11.59,5200.0,11.61,11.63,11.58,11.59,5200.0
2008-09-29 15:05:00,11.61,11.61,11.57,11.57,7600.0,11.61,11.61,11.57,11.57,7600.0
2008-09-29 15:10:00,11.56,11.56,11.5,11.56,5200.0,11.56,11.56,11.5,11.56,5200.0
2008-09-29 15:15:00,11.56,11.56,11.44,11.44,17200.0,11.56,11.56,11.44,11.44,17200.0
2008-09-29 15:20:00,11.44,11.46,11.38,11.46,7400.0,11.44,11.46,11.38,11.46,7400.0
2008-09-29 15:25:00,11.41,11.51,11.41,11.5,28400.0,11.41,11.51,11.41,11.5,28400.0
2008-09-29 15:30:00,11.5,11.53,11.38,11.53,54000.0,11.5,11.53,11.38,11.53,54000.0
2008-09-29 15:35:00,11.53,11.62,11.5,11.58,16000.0,11.53,11.62,11.5,11.58,16000.0
2008-09-29 15:40:00,11.56,11.65,11.53,11.54,14400.0,11.56,11.65,11.53,11.54,14400.0
2008-09-29 15:45:00,11.52,11.6,11.5,11.59,13000.0,11.52,11.6,11.5,11.59,13000.0
2008-09-29 15:50:00,11.58,11.59,11.52,11.53,16000.0,11.58,11.59,11.52,11.53,16000.0
2008-09-29 15:55:00,11.53,11.58,11.43,11.51,18800.0,11.53,11.58,11.43,11.51,18800.0
2008-09-30 09:30:00,11.49,11.7,11.49,11.68,17400.0,11.49,11.7,11.49,11.68,17400.0
2008-09-30 09:35:00,11.63,11.63,11.51,11.54,7000.0,11.63,11.63,11.51,11.54,7000.0
2008-09-30 09:40:00,11.51,11.53,11.46,11.46,3800.0,11.51,11.53,11.46,11.46,3800.0
2008-09-30 09:45:00,11.44,11.5,11.44,11.47,8000.0,11.44,11.5,11.44,11.47,8000.0
2008-09-30 09:50:00,11.47,11.5,11.47,11.49,7800.0,11.47,11.5,11.47,11.49,7800.0
2008-09-30 09:55:00,11.47,11.5,11.47,11.5,1000.0,11.47,11.5,11.47,11.5,1000.0
2008-09-30 10:00:00,11.47,11.56,11.47,11.51,7000.0,11.47,11.56,11.47,11.51,7000.0
2008-09-30 10:05:00,11.55,11.56,11.51,11.56,5400.0,11.55,11.56,11.51,11.56,5400.0
2008-09-30 10:10:00,11.65,11.75,11.61,11.69,6000.0,11.65,11.75,11.61,11.69,6000.0
2008-09-30 10:15:00,11.75,11.75,11.68,11.72,2400.0,11.75,11.75,11.68,11.72,2400.0
2008-09-30 10:20:00,11.7,11.74,11.68,11.74,2200.0,11.7,11.74,11.68,11.74,2200.0
2008-09-30 10:25:00,11.72,11.74,11.72,11.72,1400.0,11.72,11.74,11.72,11.72,1400.0
2008-09-30 10:30:00,11.74,11.74,11.7,11.73,1400.0,11.74,11.74,11.7,11.73,1400.0
2008-09-30 10:35:00,11.73,11.74,11.72,11.72,1200.0,11.73,11.74,11.72,11.72,1200.0
2008-09-30 10:40:00,11.72,11.74,11.72,11.74,2400.0,11.72,11.74,11.72,11.74,2400.0
2008-09-30 10:45:00,11.75,11.75,11.62,11.62,5800.0,11.75,11.75,11.62,11.62,5800.0
2008-09-30 10:50:00,11.63,11.69,11.44,11.5,17000.0,11.63,11.69,11.44,11.5,17000.0
2008-09-30 10:55:00,11.49,11.52,11.47,11.47,2600.0,11.49,11.52,11.47,11.47,2600.0
2008-09-30 11:00:00,11.49,11.51,11.47,11.5,2200.0,11.49,11.51,11.47,11.5,2200.0
2008-09-30 11:05:00,11.48,11.63,11.48,11.55,34000.0,11.48,11.63,11.48,11.55,34000.0
2008-09-30 11:10:00,11.58,11.58,11.46,11.54,23800.0,11.58,11.58,11.46,11.54,23800.0
2008-09-30 11:15:00,11.54,11.54,11.44,11.44,14800.0,11.54,11.54,11.44,11.44,14800.0
2008-09-30 11:20:00,11.45,11.45,11.4,11.44,6000.0,11.45,11.45,11.4,11.44,6000.0
2008-09-30 11:25:00,11.43,11.58,11.42,11.5,9800.0,11.43,11.58,11.42,11.5,9800.0
2008-09-30 11:30:00,11.5,11.52,11.45,11.45,3400.0,11.5,11.52,11.45,11.45,3400.0
2008-09-30 11:35:00,11.46,11.46,11.43,11.44,2800.0,11.46,11.46,11.43,11.44,2800.0
2008-09-30 11:40:00,11.44,11.47,11.4,11.46,4800.0,11.44,11.47,11.4,11.46,4800.0
2008-09-30 11:45:00,11.47,11.53,11.47,11.48,24200.0,11.47,11.53,11.47,11.48,24200.0
2008-09-30 11:50:00,11.47,11.47,11.44,11.46,2800.0,11.47,11.47,11.44,11.46,2800.0
2008-09-30 11:55:00,11.47,11.47,11.44,11.44,5800.0,11.47,11.47,11.44,11.44,5800.0
2008-09-30 12:00:00,11.44,11.46,11.43,11.43,5600.0,11.44,11.46,11.43,11.43,5600.0
2008-09-30 12:05:00,11.42,11.44,11.42,11.44,2000.0,11.42,11.44,11.42,11.44,2000.0
2008-09-30 12:10:00,11.43,11.44,11.43,11.44,800.0,11.43,11.44,11.43,11.44,800.0
2008-09-30 12:15:00,11.43,11.43,11.4,11.4,2200.0,11.43,11.43,11.4,11.4,2200.0
2008-09-30 12:20:00,11.45,11.45,11.37,11.37,2800.0,11.45,11.45,11.37,11.37,2800.0
2008-09-30 12:25:00,11.38,11.38,11.34,11.34,2600.0,11.38,11.38,11.34,11.34,2600.0
2008-09-30 12:30:00,11.36,11.36,11.3,11.31,13000.0,11.36,11.36,11.3,11.31,13000.0
2008-09-30 12:35:00,11.32,11.41,11.32,11.39,13800.0,11.32,11.41,11.32,11.39,13800.0
2008-09-30 12:40:00,11.38,11.38,11.3,11.31,8000.0,11.38,11.38,11.3,11.31,8000.0
2008-09-30 12:45:00,11.31,11.32,11.31,11.31,5400.0,11.31,11.32,11.31,11.31,5400.0
2008-09-30 12:50:00,11.31,11.32,11.26,11.27,18600.0,11.31,11.32,11.26,11.27,18600.0
2008-09-30 12:55:00,11.27,11.27,11.22,11.23,4000.0,11.27,11.27,11.22,11.23,4000.0
2008-09-30 13:00:00,11.26,11.27,11.19,11.19,8200.0,11.26,11.27,11.19,11.19,8200.0
2008-09-30 13:05:00,11.17,11.2,11.17,11.2,1600.0,11.17,11.2,11.17,11.2,1600.0
2008-09-30 13:10:00,11.19,11.22,11.18,11.22,1600.0,11.19,11.22,11.18,11.22,1600.0
2008-09-30 13:15:00,11.24,11.32,11.23,11.29,3200.0,11.24,11.32,11.23,11.29,3200.0
2008-09-30 13:20:00,11.29,11.29,11.22,11.26,1400.0,11.29,11.29,11.22,11.26,1400.0
2008-09-30 13:25:00,11.28,11.28,11.22,11.25,7800.0,11.28,11.28,11.22,11.25,7800.0
2008-09-30 13:30:00,11.22,11.25,11.15,11.18,27000.0,11.22,11.25,11.15,11.18,27000.0
2008-09-30 13:35:00,11.2,11.24,11.18,11.21,11600.0,11.2,11.24,11.18,11.21,11600.0
2008-09-30 13:40:00,11.21,11.22,11.13,11.18,17800.0,11.21,11.22,11.13,11.18,17800.0
2008-09-30 13:45:00,11.18,11.2,11.18,11.2,13200.0,11.18,11.2,11.18,11.2,13200.0
2008-09-30 13:50:00,11.18,11.22,11.17,11.22,7600.0,11.18,11.22,11.17,11.22,7600.0
2008-09-30 13:55:00,11.22,11.22,11.13,11.13,6600.0,11.22,11.22,11.13,11.13,6600.0
2008-09-30 14:00:00,11.17,11.18,11.13,11.13,12800.0,11.17,11.18,11.13,11.13,12800.0
2008-09-30 14:05:00,11.15,11.22,11.14,11.22,13000.0,11.15,11.22,11.14,11.22,13000.0
2008-09-30 14:10:00,11.22,11.29,11.22,11.29,1000.0,11.22,11.29,11.22,11.29,1000.0
2008-09-30 14:15:00,11.31,11.38,11.29,11.38,3600.0,11.31,11.38,11.29,11.38,3600.0
2008-09-30 14:20:00,11.38,11.38,11.34,11.36,4400.0,11.38,11.38,11.34,11.36,4400.0
2008-09-30 14:25:00,11.37,11.37,11.28,11.28,6000.0,11.37,11.37,11.28,11.28,6000.0
2008-09-30 14:30:00,11.26,11.35,11.26,11.32,5400.0,11.26,11.35,11.26,11.32,5400.0
2008-09-30 14:35:00,11.31,11.33,11.26,11.3,3000.0,11.31,11.33,11.26,11.3,3000.0
2008-09-30 14:40:00,11.3,11.35,11.3,11.3,7400.0,11.3,11.35,11.3,11.3,7400.0
2008-09-30 14:45:00,11.33,11.33,11.33,11.33,1400.0,11.33,11.33,11.33,11.33,1400.0
2008-09-30 14:50:00,11.29,11.31,11.27,11.28,9200.0,11.29,11.31,11.27,11.28,9200.0
2008-09-30 14:55:00,11.3,11.36,11.25,11.26,12600.0,11.3,11.36,11.25,11.26,12600.0
2008-09-30 15:00:00,11.28,11.31,11.25,11.31,4200.0,11.28,11.31,11.25,11.31,4200.0
2008-09-30 15:05:00,11.31,11.33,11.31,11.33,5000.0,11.31,11.33,11.31,11.33,5000.0
2008-09-30 15:10:00,11.33,11.33,11.25,11.25,5800.0,11.33,11.33,11.25,11.25,5800.0
2008-09-30 15:15:00,11.24,11.31,11.24,11.29,6200.0,11.24,11.31,11.24,11.29,6200.0
2008-09-30 15:20:00,11.31,11.43,11.26,11.34,26000.0,11.31,11.43,11.26,11.34,26000.0
2008-09-30 15:25:00,11.34,11.4,11.34,11.38,7600.0,11.34,11.4,11.34,11.38,7600.0
2008-09-30 15:30:00,11.37,11.37,11.27,11.35,16400.0,11.37,11.37,11.27,11.35,16400.0
2008-09-30 15:35:00,11.35,11.38,11.3,11.35,18600.0,11.35,11.38,11.3,11.35,18600.0
2008-09-30 15:40:00,11.35,11.4,11.3,11.35,19400.0,11.35,11.4,11.3,11.35,19400.0
2008-09-30 15:45:00,11.34,11.51,11.33,11.46,21800.0,11.34,11.51,11.33,11.46,21800.0
2008-09-30 15:50:00,11.46,11.51,11.36,11.48,21000.0,11.46,11.51,11.36,11.48,21000.0
2008-09-30 15:55:00,11.49,11.51,11.31,11.51,38600.0,11.49,11.51,11.31,11.51,38600.0
2008-10-01 09:30:00,11.4,11.4,11.28,11.33,5200.0,11.4,11.4,11.28,11.33,5200.0
2008-10-01 09:35:00,11.31,11.4,11.31,11.4,9800.0,11.31,11.4,11.31,11.4,9800.0
2008-10-01 09:40:00,11.39,11.53,11.39,11.47,12000.0,11.39,11.53,11.39,11.47,12000.0
2008-10-01 09:45:00,11.47,11.51,11.47,11.51,7400.0,11.47,11.51,11.47,11.51,7400.0
2008-10-01 09:50:00,11.51,11.56,11.51,11.55,12200.0,11.51,11.56,11.51,11.55,12200.0
2008-10-01 09:55:00,11.55,11.61,11.55,11.61,1200.0,11.55,11.61,11.55,11.61,1200.0
2008-10-01 10:00:00,11.58,11.6,11.55,11.55,8600.0,11.58,11.6,11.55,11.55,8600.0
2008-10-01 10:05:00,11.56,11.61,11.56,11.61,3600.0,11.56,11.61,11.56,11.61,3600.0
2008-10-01 10:10:00,11.58,11.65,11.58,11.63,2800.0,11.58,11.65,11.58,11.63,2800.0
2008-10-01 10:15:00,11.65,11.88,11.65,11.88,8800.0,11.65,11.88,11.65,11.88,8800.0
2008-10-01 10:20:00,11.87,11.95,11.87,11.87,22600.0,11.87,11.95,11.87,11.87,22600.0
2008-10-01 10:25:00,11.87,11.87,11.8,11.81,10600.0,11.87,11.87,11.8,11.81,10600.0
2008-10-01 10:30:00,11.81,11.81,11.76,11.78,15400.0,11.81,11.81,11.76,11.78,15400.0
2008-10-01 10:35:00,11.79,11.88,11.78,11.88,19200.0,11.79,11.88,11.78,11.88,19200.0
2008-10-01 10:40:00,11.87,11.87,11.84,11.84,3600.0,11.87,11.87,11.84,11.84,3600.0
2008-10-01 10:45:00,11.85,11.85,11.84,11.84,1800.0,11.85,11.85,11.84,11.84,1800.0
2008-10-01 10:50:00,11.83,11.85,11.83,11.84,31000.0,11.83,11.85,11.83,11.84,31000.0
2008-10-01 10:55:00,11.86,11.92,11.85,11.91,9600.0,11.86,11.92,11.85,11.91,9600.0
2008-10-01 11:00:00,11.9,11.94,11.9,11.92,23800.0,11.9,11.94,11.9,11.92,23800.0
2008-10-01 11:05:00,11.94,11.94,11.89,11.89,2400.0,11.94,11.94,11.89,11.89,2400.0
2008-10-01 11:10:00,11.9,11.9,11.85,11.85,16600.0,11.9,11.9,11.85,11.85,16600.0
2008-10-01 11:15:00,11.86,11.87,11.84,11.84,55400.0,11.86,11.87,11.84,11.84,55400.0
2008-10-01 11:20:00,11.84,11.87,11.81,11.81,31600.0,11.84,11.87,11.81,11.81,31600.0
2008-10-01 11:25:00,11.81,11.87,11.78,11.85,22400.0,11.81,11.87,11.78,11.85,22400.0
2008-10-01 11:30:00,11.85,11.85,11.79,11.79,8000.0,11.85,11.85,11.79,11.79,8000.0
2008-10-01 11:35:00,11.8,11.85,11.8,11.85,10000.0,11.8,11.85,11.8,11.85,10000.0
2008-10-01 11:40:00,11.85,11.91,11.85,11.88,46800.0,11.85,11.91,11.85,11.88,46800.0
2008-10-01 11:45:00,11.85,11.87,11.85,11.87,12800.0,11.85,11.87,11.85,11.87,12800.0
2008-10-01 11:50:00,11.88,11.94,11.88,11.9,19000.0,11.88,11.94,11.88,11.9,19000.0
2008-10-01 11:55:00,11.9,11.9,11.88,11.88,8600.0,11.9,11.9,11.88,11.88,8600.0
2008-10-01 12:00:00,11.88,11.9,11.85,11.85,23600.0,11.88,11.9,11.85,11.85,23600.0
2008-10-01 12:05:00,11.84,11.88,11.84,11.88,1600.0,11.84,11.88,11.84,11.88,1600.0
2008-10-01 12:10:00,11.88,11.88,11.87,11.87,3000.0,11.88,11.88,11.87,11.87,3000.0
2008-10-01 12:15:00,11.88,11.95,11.83,11.91,20800.0,11.88,11.95,11.83,11.91,20800.0
2008-10-01 12:20:00,11.9,11.9,11.88,11.9,8200.0,11.9,11.9,11.88,11.9,8200.0
2008-10-01 12:25:00,11.92,11.93,11.84,11.84,6200.0,11.92,11.93,11.84,11.84,6200.0
2008-10-01 12:30:00,11.86,11.96,11.86,11.96,11600.0,11.86,11.96,11.86,11.96,11600.0
2008-10-01 12:35:00,11.96,11.96,11.94,11.96,12000.0,11.96,11.96,11.94,11.96,12000.0
2008-10-01 12:40:00,11.95,11.96,11.9,11.93,12800.0,11.95,11.96,11.9,11.93,12800.0
2008-10-01 12:45:00,11.92,11.92,11.84,11.89,4400.0,11.92,11.92,11.84,11.89,4400.0
2008-10-01 12:50:00,11.93,11.95,11.88,11.89,7000.0,11.93,11.95,11.88,11.89,7000.0
2008-10-01 12:55:00,11.92,11.93,11.88,11.88,9600.0,11.92,11.93,11.88,11.88,9600.0
2008-10-01 13:00:00,11.9,11.95,11.84,11.95,19200.0,11.9,11.95,11.84,11.95,19200.0
2008-10-01 13:05:00,11.93,11.93,11.88,11.88,16800.0,11.93,11.93,11.88,11.88,16800.0
2008-10-01 13:10:00,11.88,11.92,11.88,11.88,7200.0,11.88,11.92,11.88,11.88,7200.0
2008-10-01 13:15:00,11.88,11.88,11.88,11.88,400.0,11.88,11.88,11.88,11.88,400.0
2008-10-01 13:20:00,11.85,11.86,11.85,11.85,2000.0,11.85,11.86,11.85,11.85,2000.0
2008-10-01 13:25:00,11.85,11.91,11.84,11.91,13400.0,11.85,11.91,11.84,11.91,13400.0
2008-10-01 13:30:00,11.91,11.91,11.83,11.84,41000.0,11.91,11.91,11.83,11.84,41000.0
2008-10-01 13:35:00,11.85,11.9,11.84,11.84,19400.0,11.85,11.9,11.84,11.84,19400.0
2008-10-01 13:40:00,11.85,11.92,11.8,11.92,20800.0,11.85,11.92,11.8,11.92,20800.0
2008-10-01 13:45:00,11.92,11.94,11.82,11.82,20200.0,11.92,11.94,11.82,11.82,20200.0
2008-10-01 13:50:00,11.84,11.94,11.83,11.91,10200.0,11.84,11.94,11.83,11.91,10200.0
2008-10-01 13:55:00,11.92,11.92,11.91,11.91,9400.0,11.92,11.92,11.91,11.91,9400.0
2008-10-01 14:00:00,11.93,11.93,11.92,11.93,15200.0,11.93,11.93,11.92,11.93,15200.0
2008-10-01 14:05:00,11.93,11.93,11.92,11.93,38200.0,11.93,11.93,11.92,11.93,38200.0
2008-10-01 14:10:00,11.93,11.95,11.93,11.95,2400.0,11.93,11.95,11.93,11.95,2400.0
2008-10-01 14:15:00,11.96,11.96,11.93,11.95,20600.0,11.96,11.96,11.93,11.95,20600.0
2008-10-01 14:20:00,11.96,11.99,11.94,11.95,46800.0,11.96,11.99,11.94,11.95,46800.0
2008-10-01 14:25:00,11.95,11.96,11.9,11.95,8000.0,11.95,11.96,11.9,11.95,8000.0
2008-10-01 14:30:00,11.94,11.94,11.83,11.84,11600.0,11.94,11.94,11.83,11.84,11600.0
2008-10-01 14:35:00,11.87,11.87,11.85,11.85,9400.0,11.87,11.87,11.85,11.85,9400.0
2008-10-01 14:40:00,11.87,11.87,11.77,11.8,27200.0,11.87,11.87,11.77,11.8,27200.0
2008-10-01 14:45:00,11.79,11.81,11.79,11.8,2800.0,11.79,11.81,11.79,11.8,2800.0
2008-10-01 14:50:00,11.8,11.95,11.8,11.9,19400.0,11.8,11.95,11.8,11.9,19400.0
2008-10-01 14:55:00,11.9,11.9,11.86,11.88,18600.0,11.9,11.9,11.86,11.88,18600.0
2008-10-01 15:00:00,11.88,11.88,11.87,11.88,1800.0,11.88,11.88,11.87,11.88,1800.0
2008-10-01 15:05:00,11.88,11.88,11.83,11.85,16600.0,11.88,11.88,11.83,11.85,16600.0
2008-10-01 15:10:00,11.85,11.88,11.83,11.88,5000.0,11.85,11.88,11.83,11.88,5000.0
2008-10-01 15:15:00,11.88,11.88,11.79,11.87,7600.0,11.88,11.88,11.79,11.87,7600.0
2008-10-01 15:20:00,11.87,11.88,11.86,11.88,2800.0,11.87,11.88,11.86,11.88,2800.0
2008-10-01 15:25:00,11.87,11.88,11.78,11.78,6000.0,11.87,11.88,11.78,11.78,6000.0
2008-10-01 15:30:00,11.78,11.93,11.78,11.9,16200.0,11.78,11.93,11.78,11.9,16200.0
2008-10-01 15:35:00,11.91,11.92,11.87,11.87,12400.0,11.91,11.92,11.87,11.87,12400.0
2008-10-01 15:40:00,11.86,11.92,11.83,11.88,15400.0,11.86,11.92,11.83,11.88,15400.0
2008-10-01 15:45:00,11.9,11.93,11.83,11.84,12600.0,11.9,11.93,11.83,11.84,12600.0
2008-10-01 15:50:00,11.84,11.86,11.8,11.85,9600.0,11.84,11.86,11.8,11.85,9600.0
2008-10-01 15:55:00,11.88,11.9,11.84,11.87,10000.0,11.88,11.9,11.84,11.87,10000.0
2008-10-02 09:30:00,11.75,11.81,11.62,11.63,18800.0,11.75,11.81,11.62,11.63,18800.0
2008-10-02 09:35:00,11.58,11.63,11.46,11.55,10800.0,11.58,11.63,11.46,11.55,10800.0
2008-10-02 09:40:00,11.56,11.59,11.55,11.55,4200.0,11.56,11.59,11.55,11.55,4200.0
2008-10-02 09:45:00,11.72,11.72,11.67,11.67,2200.0,11.72,11.72,11.67,11.67,2200.0
2008-10-02 09:50:00,11.67,11.68,11.65,11.66,4200.0,11.67,11.68,11.65,11.66,4200.0
2008-10-02 09:55:00,11.66,11.66,11.63,11.63,2200.0,11.66,11.66,11.63,11.63,2200.0
2008-10-02 10:00:00,11.62,11.62,11.56,11.58,2600.0,11.62,11.62,11.56,11.58,2600.0
2008-10-02 10:05:00,11.58,11.63,11.58,11.58,3200.0,11.58,11.63,11.58,11.58,3200.0
2008-10-02 10:10:00,11.58,11.69,11.58,11.67,3600.0,11.58,11.69,11.58,11.67,3600.0
2008-10-02 10:15:00,11.66,11.66,11.58,11.65,4000.0,11.66,11.66,11.58,11.65,4000.0
2008-10-02 10:20:00,11.68,11.68,11.58,11.58,5800.0,11.68,11.68,11.58,11.58,5800.0
2008-10-02 10:25:00,11.58,11.58,11.55,11.58,9600.0,11.58,11.58,11.55,11.58,9600.0
2008-10-02 10:30:00,11.6,11.6,11.52,11.56,12600.0,11.6,11.6,11.52,11.56,12600.0
2008-10-02 10:35:00,11.58,11.58,11.39,11.42,17400.0,11.58,11.58,11.39,11.42,17400.0
2008-10-02 10:40:00,11.4,11.4,11.32,11.33,25600.0,11.4,11.4,11.32,11.33,25600.0
2008-10-02 10:45:00,11.33,11.5,11.18,11.19,27800.0,11.33,11.5,11.18,11.19,27800.0
2008-10-02 10:50:00,11.17,11.22,11.13,11.22,7000.0,11.17,11.22,11.13,11.22,7000.0
2008-10-02 10:55:00,11.2,11.22,11.09,11.1,18200.0,11.2,11.22,11.09,11.1,18200.0
2008-10-02 11:00:00,11.1,11.1,11.02,11.02,8000.0,11.1,11.1,11.02,11.02,8000.0
2008-10-02 11:05:00,11.02,11.05,11.01,11.01,4800.0,11.02,11.05,11.01,11.01,4800.0
2008-10-02 11:10:00,11.01,11.01,10.97,10.99,10400.0,11.01,11.01,10.97,10.99,10400.0
2008-10-02 11:15:00,10.97,10.99,10.92,10.95,6400.0,10.97,10.99,10.92,10.95,6400.0
2008-10-02 11:20:00,10.93,10.99,10.93,10.97,17000.0,10.93,10.99,10.93,10.97,17000.0
2008-10-02 11:25:00,10.96,10.96,10.9,10.92,17600.0,10.96,10.96,10.9,10.92,17600.0
2008-10-02 11:30:00,10.9,10.93,10.85,10.87,19400.0,10.9,10.93,10.85,10.87,19400.0
2008-10-02 11:35:00,10.87,10.96,10.86,10.96,14200.0,10.87,10.96,10.86,10.96,14200.0
2008-10-02 11:40:00,10.97,11.1,10.96,11.09,23200.0,10.97,11.1,10.96,11.09,23200.0
2008-10-02 11:45:00,11.08,11.12,11.03,11.03,10000.0,11.08,11.12,11.03,11.03,10000.0
2008-10-02 11:50:00,11.03,11.03,10.88,10.96,14600.0,11.03,11.03,10.88,10.96,14600.0
2008-10-02 11:55:00,10.97,11.0,10.95,10.97,15000.0,10.97,11.0,10.95,10.97,15000.0
2008-10-02 12:00:00,10.95,11.06,10.94,10.95,17200.0,10.95,11.06,10.94,10.95,17200.0
2008-10-02 12:05:00,10.94,10.97,10.94,10.97,8200.0,10.94,10.97,10.94,10.97,8200.0
2008-10-02 12:10:00,10.98,11.0,10.94,11.0,15200.0,10.98,11.0,10.94,11.0,15200.0
2008-10-02 12:15:00,10.98,11.08,10.98,11.08,9000.0,10.98,11.08,10.98,11.08,9000.0
2008-10-02 12:20:00,11.07,11.08,10.96,10.97,15600.0,11.07,11.08,10.96,10.97,15600.0
2008-10-02 12:25:00,10.96,10.99,10.79,10.81,18200.0,10.96,10.99,10.79,10.81,18200.0
2008-10-02 12:30:00,10.81,10.88,10.81,10.81,7000.0,10.81,10.88,10.81,10.81,7000.0
2008-10-02 12:35:00,10.83,10.85,10.81,10.85,8600.0,10.83,10.85,10.81,10.85,8600.0
2008-10-02 12:40:00,10.83,10.85,10.83,10.85,3200.0,10.83,10.85,10.83,10.85,3200.0
2008-10-02 12:45:00,10.85,10.85,10.79,10.79,8000.0,10.85,10.85,10.79,10.79,8000.0
2008-10-02 12:50:00,10.83,10.88,10.83,10.87,5000.0,10.83,10.88,10.83,10.87,5000.0
2008-10-02 12:55:00,10.89,10.89,10.8,10.8,28200.0,10.89,10.89,10.8,10.8,28200.0
2008-10-02 13:00:00,10.8,10.83,10.79,10.8,11800.0,10.8,10.83,10.79,10.8,11800.0
2008-10-02 13:05:00,10.81,10.81,10.8,10.8,22200.0,10.81,10.81,10.8,10.8,22200.0
2008-10-02 13:10:00,10.8,10.8,10.78,10.8,44400.0,10.8,10.8,10.78,10.8,44400.0
2008-10-02 13:15:00,10.8,10.8,10.76,10.76,17800.0,10.8,10.8,10.76,10.76,17800.0
2008-10-02 13:20:00,10.76,10.82,10.76,10.82,4400.0,10.76,10.82,10.76,10.82,4400.0
2008-10-02 13:25:00,10.82,10.85,10.8,10.8,8800.0,10.82,10.85,10.8,10.8,8800.0
2008-10-02 13:30:00,10.8,10.85,10.72,10.75,57000.0,10.8,10.85,10.72,10.75,57000.0
2008-10-02 13:35:00,10.75,10.77,10.66,10.67,44200.0,10.75,10.77,10.66,10.67,44200.0
2008-10-02 13:40:00,10.67,10.83,10.63,10.8,16800.0,10.67,10.83,10.63,10.8,16800.0
2008-10-02 13:45:00,10.8,10.84,10.63,10.63,24000.0,10.8,10.84,10.63,10.63,24000.0
2008-10-02 13:50:00,10.63,10.63,10.45,10.45,33200.0,10.63,10.63,10.45,10.45,33200.0
2008-10-02 13:55:00,10.45,10.71,10.43,10.6,15800.0,10.45,10.71,10.43,10.6,15800.0
2008-10-02 14:00:00,10.59,10.64,10.59,10.64,12800.0,10.59,10.64,10.59,10.64,12800.0
2008-10-02 14:05:00,10.64,10.71,10.61,10.71,26400.0,10.64,10.71,10.61,10.71,26400.0
2008-10-02 14:10:00,10.73,10.88,10.73,10.88,9200.0,10.73,10.88,10.73,10.88,9200.0
2008-10-02 14:15:00,10.9,10.97,10.77,10.77,32200.0,10.9,10.97,10.77,10.77,32200.0
2008-10-02 14:20:00,10.76,10.78,10.6,10.74,26000.0,10.76,10.78,10.6,10.74,26000.0
2008-10-02 14:25:00,10.75,10.8,10.69,10.69,12200.0,10.75,10.8,10.69,10.69,12200.0
2008-10-02 14:30:00,10.7,10.76,10.69,10.76,6600.0,10.7,10.76,10.69,10.76,6600.0
2008-10-02 14:35:00,10.75,10.78,10.58,10.63,32400.0,10.75,10.78,10.58,10.63,32400.0
2008-10-02 14:40:00,10.63,10.77,10.63,10.74,17000.0,10.63,10.77,10.63,10.74,17000.0
2008-10-02 14:45:00,10.75,10.79,10.55,10.55,33400.0,10.75,10.79,10.55,10.55,33400.0
2008-10-02 14:50:00,10.63,10.81,10.6,10.73,9400.0,10.63,10.81,10.6,10.73,9400.0
2008-10-02 14:55:00,10.78,10.8,10.76,10.76,17600.0,10.78,10.8,10.76,10.76,17600.0
2008-10-02 15:00:00,10.74,10.87,10.74,10.83,12800.0,10.74,10.87,10.74,10.83,12800.0
2008-10-02 15:05:00,10.88,10.88,10.73,10.74,40200.0,10.88,10.88,10.73,10.74,40200.0
2008-10-02 15:10:00,10.74,10.8,10.74,10.79,13000.0,10.74,10.8,10.74,10.79,13000.0
2008-10-02 15:15:00,10.78,10.8,10.72,10.8,20200.0,10.78,10.8,10.72,10.8,20200.0
2008-10-02 15:20:00,10.8,10.8,10.79,10.8,6200.0,10.8,10.8,10.79,10.8,6200.0
2008-10-02 15:25:00,10.8,10.81,10.8,10.81,16000.0,10.8,10.81,10.8,10.81,16000.0
2008-10-02 15:30:00,10.81,10.85,10.76,10.76,34800.0,10.81,10.85,10.76,10.76,34800.0
2008-10-02 15:35:00,10.77,10.77,10.7,10.73,31000.0,10.77,10.77,10.7,10.73,31000.0
2008-10-02 15:40:00,10.73,10.81,10.73,10.81,37400.0,10.73,10.81,10.73,10.81,37400.0
2008-10-02 15:45:00,10.81,10.82,10.79,10.79,34200.0,10.81,10.82,10.79,10.79,34200.0
2008-10-02 15:50:00,10.75,11.15,10.75,11.12,41600.0,10.75,11.15,10.75,11.12,41600.0
2008-10-02 15:55:00,11.12,11.19,11.07,11.17,51800.0,11.12,11.19,11.07,11.17,51800.0
2008-10-03 09:30:00,11.25,11.25,11.08,11.08,5400.0,11.25,11.25,11.08,11.08,5400.0
2008-10-03 09:35:00,11.07,11.08,11.03,11.05,3200.0,11.07,11.08,11.03,11.05,3200.0
2008-10-03 09:40:00,11.09,11.09,11.01,11.01,22800.0,11.09,11.09,11.01,11.01,22800.0
2008-10-03 09:45:00,11.01,11.01,10.78,10.78,15800.0,11.01,11.01,10.78,10.78,15800.0
2008-10-03 09:50:00,10.84,10.84,10.72,10.76,10000.0,10.84,10.84,10.72,10.76,10000.0
2008-10-03 09:55:00,10.77,10.97,10.76,10.97,14400.0,10.77,10.97,10.76,10.97,14400.0
2008-10-03 10:00:00,10.96,10.98,10.87,10.94,6400.0,10.96,10.98,10.87,10.94,6400.0
2008-10-03 10:05:00,10.94,10.98,10.9,10.98,7200.0,10.94,10.98,10.9,10.98,7200.0
2008-10-03 10:10:00,10.97,11.06,10.93,11.04,10000.0,10.97,11.06,10.93,11.04,10000.0
2008-10-03 10:15:00,11.04,11.11,11.02,11.02,13200.0,11.04,11.11,11.02,11.02,13200.0
2008-10-03 10:20:00,11.02,11.06,10.96,11.02,6000.0,11.02,11.06,10.96,11.02,6000.0
2008-10-03 10:25:00,11.03,11.05,10.99,10.99,9600.0,11.03,11.05,10.99,10.99,9600.0
2008-10-03 10:30:00,11.0,11.06,11.0,11.05,3800.0,11.0,11.06,11.0,11.05,3800.0
2008-10-03 10:35:00,11.05,11.09,11.05,11.08,8800.0,11.05,11.09,11.05,11.08,8800.0
2008-10-03 10:40:00,11.09,11.09,11.06,11.06,2800.0,11.09,11.09,11.06,11.06,2800.0
2008-10-03 10:45:00,11.05,11.1,11.05,11.1,8400.0,11.05,11.1,11.05,11.1,8400.0
2008-10-03 10:50:00,11.09,11.18,11.09,11.18,35600.0,11.09,11.18,11.09,11.18,35600.0
2008-10-03 10:55:00,11.19,11.32,11.16,11.32,17600.0,11.19,11.32,11.16,11.32,17600.0
2008-10-03 11:00:00,11.3,11.43,11.27,11.31,13800.0,11.3,11.43,11.27,11.31,13800.0
2008-10-03 11:05:00,11.3,11.34,11.27,11.28,3800.0,11.3,11.34,11.27,11.28,3800.0
2008-10-03 11:10:00,11.33,11.46,11.28,11.46,19800.0,11.33,11.46,11.28,11.46,19800.0
2008-10-03 11:15:00,11.43,11.47,11.32,11.32,9600.0,11.43,11.47,11.32,11.32,9600.0
2008-10-03 11:20:00,11.3,11.36,11.25,11.35,11000.0,11.3,11.36,11.25,11.35,11000.0
2008-10-03 11:25:00,11.32,11.32,11.25,11.26,3000.0,11.32,11.32,11.25,11.26,3000.0
2008-10-03 11:30:00,11.25,11.3,11.25,11.28,2400.0,11.25,11.3,11.25,11.28,2400.0
2008-10-03 11:35:00,11.26,11.27,11.25,11.26,2800.0,11.26,11.27,11.25,11.26,2800.0
2008-10-03 11:40:00,11.27,11.28,11.15,11.19,13200.0,11.27,11.28,11.15,11.19,13200.0
2008-10-03 11:45:00,11.2,11.22,11.17,11.22,8200.0,11.2,11.22,11.17,11.22,8200.0
2008-10-03 11:50:00,11.24,11.24,11.22,11.22,5400.0,11.24,11.24,11.22,11.22,5400.0
2008-10-03 11:55:00,11.22,11.24,11.21,11.21,5000.0,11.22,11.24,11.21,11.21,5000.0
2008-10-03 12:00:00,11.21,11.21,11.15,11.17,3800.0,11.21,11.21,11.15,11.17,3800.0
2008-10-03 12:05:00,11.17,11.19,11.15,11.18,4600.0,11.17,11.19,11.15,11.18,4600.0
2008-10-03 12:10:00,11.18,11.18,11.13,11.14,8200.0,11.18,11.18,11.13,11.14,8200.0
2008-10-03 12:15:00,11.13,11.14,11.12,11.13,3800.0,11.13,11.14,11.12,11.13,3800.0
2008-10-03 12:20:00,11.13,11.15,11.1,11.13,19600.0,11.13,11.15,11.1,11.13,19600.0
2008-10-03 12:25:00,11.11,11.13,11.08,11.08,4000.0,11.11,11.13,11.08,11.08,4000.0
2008-10-03 12:30:00,11.06,11.08,11.04,11.06,2200.0,11.06,11.08,11.04,11.06,2200.0
2008-10-03 12:35:00,11.06,11.13,11.03,11.1,3600.0,11.06,11.13,11.03,11.1,3600.0
2008-10-03 12:40:00,11.12,11.15,11.12,11.14,8800.0,11.12,11.15,11.12,11.14,8800.0
2008-10-03 12:45:00,11.15,11.15,11.05,11.05,6600.0,11.15,11.15,11.05,11.05,6600.0
2008-10-03 12:50:00,11.08,11.08,11.03,11.06,6600.0,11.08,11.08,11.03,11.06,6600.0
2008-10-03 12:55:00,11.06,11.1,11.06,11.09,4200.0,11.06,11.1,11.06,11.09,4200.0
2008-10-03 13:00:00,11.09,11.1,11.06,11.1,3600.0,11.09,11.1,11.06,11.1,3600.0
2008-10-03 13:05:00,11.11,11.11,11.09,11.09,11000.0,11.11,11.11,11.09,11.09,11000.0
2008-10-03 13:10:00,11.08,11.09,10.97,11.05,45000.0,11.08,11.09,10.97,11.05,45000.0
2008-10-03 13:15:00,11.02,11.06,11.0,11.04,24600.0,11.02,11.06,11.0,11.04,24600.0
2008-10-03 13:20:00,11.04,11.05,10.93,10.93,28400.0,11.04,11.05,10.93,10.93,28400.0
2008-10-03 13:25:00,10.93,11.0,10.84,10.86,13800.0,10.93,11.0,10.84,10.86,13800.0
2008-10-03 13:30:00,10.88,10.97,10.8,10.88,12400.0,10.88,10.97,10.8,10.88,12400.0
2008-10-03 13:35:00,10.9,10.97,10.82,10.85,15600.0,10.9,10.97,10.82,10.85,15600.0
2008-10-03 13:40:00,10.83,10.85,10.7,10.71,42000.0,10.83,10.85,10.7,10.71,42000.0
2008-10-03 13:45:00,10.71,10.75,10.69,10.7,69000.0,10.71,10.75,10.69,10.7,69000.0
2008-10-03 13:50:00,10.71,10.72,10.61,10.65,34000.0,10.71,10.72,10.61,10.65,34000.0
2008-10-03 13:55:00,10.62,10.68,10.61,10.67,8400.0,10.62,10.68,10.61,10.67,8400.0
2008-10-03 14:00:00,10.67,10.68,10.6,10.62,5200.0,10.67,10.68,10.6,10.62,5200.0
2008-10-03 14:05:00,10.62,10.65,10.58,10.62,23000.0,10.62,10.65,10.58,10.62,23000.0
2008-10-03 14:10:00,10.56,10.62,10.51,10.53,8400.0,10.56,10.62,10.51,10.53,8400.0
2008-10-03 14:15:00,10.51,10.54,10.51,10.52,10600.0,10.51,10.54,10.51,10.52,10600.0
2008-10-03 14:20:00,10.51,10.51,10.4,10.41,11400.0,10.51,10.51,10.4,10.41,11400.0
2008-10-03 14:25:00,10.43,10.44,10.21,10.21,13600.0,10.43,10.44,10.21,10.21,13600.0
2008-10-03 14:30:00,10.24,10.25,10.2,10.2,16400.0,10.24,10.25,10.2,10.2,16400.0
2008-10-03 14:35:00,10.2,10.25,10.15,10.25,25200.0,10.2,10.25,10.15,10.25,25200.0
2008-10-03 14:40:00,10.25,10.33,10.25,10.27,23800.0,10.25,10.33,10.25,10.27,23800.0
2008-10-03 14:45:00,10.26,10.27,10.24,10.26,135800.0,10.26,10.27,10.24,10.26,135800.0
2008-10-03 14:50:00,10.28,10.38,10.25,10.36,7600.0,10.28,10.38,10.25,10.36,7600.0
2008-10-03 14:55:00,10.38,10.52,10.37,10.52,5200.0,10.38,10.52,10.37,10.52,5200.0
2008-10-03 15:00:00,10.52,10.53,10.49,10.51,31400.0,10.52,10.53,10.49,10.51,31400.0
2008-10-03 15:05:00,10.48,10.51,10.46,10.47,7000.0,10.48,10.51,10.46,10.47,7000.0
2008-10-03 15:10:00,10.47,10.47,10.28,10.3,9200.0,10.47,10.47,10.28,10.3,9200.0
2008-10-03 15:15:00,10.3,10.36,10.26,10.34,14600.0,10.3,10.36,10.26,10.34,14600.0
2008-10-03 15:20:00,10.33,10.37,10.32,10.35,24800.0,10.33,10.37,10.32,10.35,24800.0
2008-10-03 15:25:00,10.35,10.42,10.35,10.4,8800.0,10.35,10.42,10.35,10.4,8800.0
2008-10-03 15:30:00,10.39,10.51,10.39,10.49,15200.0,10.39,10.51,10.39,10.49,15200.0
2008-10-03 15:35:00,10.47,10.47,10.38,10.42,12000.0,10.47,10.47,10.38,10.42,12000.0
2008-10-03 15:40:00,10.39,10.45,10.35,10.44,21000.0,10.39,10.45,10.35,10.44,21000.0
2008-10-03 15:45:00,10.47,10.48,10.44,10.47,26200.0,10.47,10.48,10.44,10.47,26200.0
2008-10-03 15:50:00,10.46,10.48,10.44,10.45,19800.0,10.46,10.48,10.44,10.45,19800.0
2008-10-03 15:55:00,10.45,10.49,10.45,10.46,43400.0,10.45,10.49,10.45,10.46,43400.0
2008-10-06 09:30:00,10.06,10.09,9.78,9.81,35400.0,10.06,10.09,9.78,9.81,35400.0
2008-10-06 09:35:00,9.93,10.03,9.8,9.9,18200.0,9.93,10.03,9.8,9.9,18200.0
2008-10-06 09:40:00,9.81,9.9,9.78,9.9,8400.0,9.81,9.9,9.78,9.9,8400.0
2008-10-06 09:45:00,9.86,9.93,9.86,9.9,13000.0,9.86,9.93,9.86,9.9,13000.0
2008-10-06 09:50:00,9.92,9.93,9.86,9.9,24200.0,9.92,9.93,9.86,9.9,24200.0
2008-10-06 09:55:00,9.87,9.88,9.71,9.71,15400.0,9.87,9.88,9.71,9.71,15400.0
2008-10-06 10:00:00,9.75,9.75,9.65,9.67,24400.0,9.75,9.75,9.65,9.67,24400.0
2008-10-06 10:05:00,9.63,9.65,9.51,9.58,33200.0,9.63,9.65,9.51,9.58,33200.0
2008-10-06 10:10:00,9.58,9.66,9.56,9.61,17000.0,9.58,9.66,9.56,9.61,17000.0
2008-10-06 10:15:00,9.58,9.6,9.56,9.59,10600.0,9.58,9.6,9.56,9.59,10600.0
2008-10-06 10:20:00,9.59,9.69,9.58,9.63,35200.0,9.59,9.69,9.58,9.63,35200.0
2008-10-06 10:25:00,9.64,9.72,9.63,9.69,12200.0,9.64,9.72,9.63,9.69,12200.0
2008-10-06 10:30:00,9.69,10.02,9.69,9.97,26600.0,9.69,10.02,9.69,9.97,26600.0
2008-10-06 10:35:00,9.97,10.01,9.85,9.85,23800.0,9.97,10.01,9.85,9.85,23800.0
2008-10-06 10:40:00,9.9,9.9,9.65,9.68,16000.0,9.9,9.9,9.65,9.68,16000.0
2008-10-06 10:45:00,9.68,9.76,9.65,9.65,50600.0,9.68,9.76,9.65,9.65,50600.0
2008-10-06 10:50:00,9.68,9.68,9.53,9.56,19800.0,9.68,9.68,9.53,9.56,19800.0
2008-10-06 10:55:00,9.59,9.7,9.58,9.7,21400.0,9.59,9.7,9.58,9.7,21400.0
2008-10-06 11:00:00,9.69,9.78,9.64,9.71,19400.0,9.69,9.78,9.64,9.71,19400.0
2008-10-06 11:05:00,9.74,9.83,9.6,9.83,10000.0,9.74,9.83,9.6,9.83,10000.0
2008-10-06 11:10:00,9.82,9.96,9.8,9.83,7000.0,9.82,9.96,9.8,9.83,7000.0
2008-10-06 11:15:00,9.81,9.91,9.72,9.86,19400.0,9.81,9.91,9.72,9.86,19400.0
2008-10-06 11:20:00,9.87,9.9,9.72,9.73,24000.0,9.87,9.9,9.72,9.73,24000.0
2008-10-06 11:25:00,9.75,9.79,9.75,9.79,3600.0,9.75,9.79,9.75,9.79,3600.0
2008-10-06 11:30:00,9.78,9.78,9.71,9.74,9600.0,9.78,9.78,9.71,9.74,9600.0
2008-10-06 11:35:00,9.74,9.74,9.68,9.71,2600.0,9.74,9.74,9.68,9.71,2600.0
2008-10-06 11:40:00,9.68,9.68,9.61,9.62,3000.0,9.68,9.68,9.61,9.62,3000.0
2008-10-06 11:45:00,9.62,9.74,9.62,9.73,13200.0,9.62,9.74,9.62,9.73,13200.0
2008-10-06 11:50:00,9.72,9.73,9.68,9.68,6200.0,9.72,9.73,9.68,9.68,6200.0
2008-10-06 11:55:00,9.69,9.74,9.69,9.74,1800.0,9.69,9.74,9.69,9.74,1800.0
2008-10-06 12:00:00,9.74,9.75,9.74,9.74,21800.0,9.74,9.75,9.74,9.74,21800.0
2008-10-06 12:05:00,9.74,9.75,9.72,9.74,17000.0,9.74,9.75,9.72,9.74,17000.0
2008-10-06 12:10:00,9.73,9.74,9.72,9.74,15400.0,9.73,9.74,9.72,9.74,15400.0
2008-10-06 12:15:00,9.72,9.73,9.65,9.71,18200.0,9.72,9.73,9.65,9.71,18200.0
2008-10-06 12:20:00,9.7,9.7,9.65,9.66,23800.0,9.7,9.7,9.65,9.66,23800.0
2008-10-06 12:25:00,9.65,9.65,9.56,9.56,7000.0,9.65,9.65,9.56,9.56,7000.0
2008-10-06 12:30:00,9.56,9.6,9.56,9.56,7400.0,9.56,9.6,9.56,9.56,7400.0
2008-10-06 12:35:00,9.55,9.56,9.5,9.53,11800.0,9.55,9.56,9.5,9.53,11800.0
2008-10-06 12:40:00,9.51,9.52,9.5,9.51,20400.0,9.51,9.52,9.5,9.51,20400.0
2008-10-06 12:45:00,9.5,9.53,9.48,9.48,45400.0,9.5,9.53,9.48,9.48,45400.0
2008-10-06 12:50:00,9.5,9.56,9.38,9.38,22800.0,9.5,9.56,9.38,9.38,22800.0
2008-10-06 12:55:00,9.38,9.38,9.3,9.33,19800.0,9.38,9.38,9.3,9.33,19800.0
2008-10-06 13:00:00,9.33,9.33,9.28,9.31,39400.0,9.33,9.33,9.28,9.31,39400.0
2008-10-06 13:05:00,9.31,9.33,9.28,9.29,9200.0,9.31,9.33,9.28,9.29,9200.0
2008-10-06 13:10:00,9.27,9.27,9.21,9.21,12600.0,9.27,9.27,9.21,9.21,12600.0
2008-10-06 13:15:00,9.2,9.27,9.16,9.22,12800.0,9.2,9.27,9.16,9.22,12800.0
2008-10-06 13:20:00,9.2,9.33,9.18,9.31,10800.0,9.2,9.33,9.18,9.31,10800.0
2008-10-06 13:25:00,9.31,9.33,9.28,9.29,10600.0,9.31,9.33,9.28,9.29,10600.0
2008-10-06 13:30:00,9.28,9.29,9.19,9.21,15600.0,9.28,9.29,9.19,9.21,15600.0
2008-10-06 13:35:00,9.21,9.35,9.18,9.35,19200.0,9.21,9.35,9.18,9.35,19200.0
2008-10-06 13:40:00,9.33,9.38,9.26,9.3,11400.0,9.33,9.38,9.26,9.3,11400.0
2008-10-06 13:45:00,9.31,9.33,9.27,9.29,8000.0,9.31,9.33,9.27,9.29,8000.0
2008-10-06 13:50:00,9.31,9.31,9.24,9.25,5600.0,9.31,9.31,9.24,9.25,5600.0
2008-10-06 13:55:00,9.24,9.34,9.24,9.3,11000.0,9.24,9.34,9.24,9.3,11000.0
2008-10-06 14:00:00,9.26,9.26,9.13,9.22,15600.0,9.26,9.26,9.13,9.22,15600.0
2008-10-06 14:05:00,9.22,9.28,9.15,9.15,8000.0,9.22,9.28,9.15,9.15,8000.0
2008-10-06 14:10:00,9.15,9.22,9.14,9.18,11800.0,9.15,9.22,9.14,9.18,11800.0
2008-10-06 14:15:00,9.19,9.33,9.14,9.17,10800.0,9.19,9.33,9.14,9.17,10800.0
2008-10-06 14:20:00,9.14,9.2,9.13,9.13,22200.0,9.14,9.2,9.13,9.13,22200.0
2008-10-06 14:25:00,9.13,9.15,9.06,9.06,14200.0,9.13,9.15,9.06,9.06,14200.0
2008-10-06 14:30:00,9.06,9.29,9.03,9.17,35600.0,9.06,9.29,9.03,9.17,35600.0
2008-10-06 14:35:00,9.11,9.2,9.1,9.13,15800.0,9.11,9.2,9.1,9.13,15800.0
2008-10-06 14:40:00,9.12,9.18,9.05,9.06,5800.0,9.12,9.18,9.05,9.06,5800.0
2008-10-06 14:45:00,9.05,9.18,9.03,9.05,41600.0,9.05,9.18,9.03,9.05,41600.0
2008-10-06 14:50:00,9.05,9.18,9.01,9.03,37000.0,9.05,9.18,9.01,9.03,37000.0
2008-10-06 14:55:00,9.03,9.17,9.02,9.03,49600.0,9.03,9.17,9.02,9.03,49600.0
2008-10-06 15:00:00,9.03,9.13,9.01,9.05,54800.0,9.03,9.13,9.01,9.05,54800.0
2008-10-06 15:05:00,9.05,9.36,9.05,9.21,66000.0,9.05,9.36,9.05,9.21,66000.0
2008-10-06 15:10:00,9.24,9.26,9.24,9.25,25400.0,9.24,9.26,9.24,9.25,25400.0
2008-10-06 15:15:00,9.26,9.28,9.13,9.19,34400.0,9.26,9.28,9.13,9.19,34400.0
2008-10-06 15:20:00,9.19,9.54,9.19,9.31,73800.0,9.19,9.54,9.19,9.31,73800.0
2008-10-06 15:25:00,9.31,9.51,9.3,9.4,27800.0,9.31,9.51,9.3,9.4,27800.0
2008-10-06 15:30:00,9.5,9.66,9.49,9.58,30600.0,9.5,9.66,9.49,9.58,30600.0
2008-10-06 15:35:00,9.58,9.75,9.49,9.74,55000.0,9.58,9.75,9.49,9.74,55000.0
2008-10-06 15:40:00,9.67,9.74,9.67,9.74,58200.0,9.67,9.74,9.67,9.74,58200.0
2008-10-06 15:45:00,9.74,9.75,9.72,9.74,27000.0,9.74,9.75,9.72,9.74,27000.0
2008-10-06 15:50:00,9.74,9.75,9.74,9.75,56600.0,9.74,9.75,9.74,9.75,56600.0
2008-10-06 15:55:00,9.75,10.15,9.74,10.08,73400.0,9.75,10.15,9.74,10.08,73400.0
2008-10-07 09:30:00,10.12,10.13,10.12,10.13,8800.0,10.12,10.13,10.12,10.13,8800.0
2008-10-07 09:35:00,10.0,10.0,9.99,9.99,6000.0,10.0,10.0,9.99,9.99,6000.0
2008-10-07 09:40:00,9.99,9.99,9.95,9.97,15400.0,9.99,9.99,9.95,9.97,15400.0
2008-10-07 09:45:00,9.99,9.99,9.92,9.96,1200.0,9.99,9.99,9.92,9.96,1200.0
2008-10-07 09:50:00,9.9,9.9,9.82,9.82,19600.0,9.9,9.9,9.82,9.82,19600.0
2008-10-07 09:55:00,9.8,9.81,9.63,9.77,16800.0,9.8,9.81,9.63,9.77,16800.0
2008-10-07 10:00:00,9.79,9.8,9.69,9.78,7200.0,9.79,9.8,9.69,9.78,7200.0
2008-10-07 10:05:00,9.78,9.78,9.61,9.64,16000.0,9.78,9.78,9.61,9.64,16000.0
2008-10-07 10:10:00,9.64,9.76,9.64,9.74,8600.0,9.64,9.76,9.64,9.74,8600.0
2008-10-07 10:15:00,9.69,9.85,9.68,9.85,7800.0,9.69,9.85,9.68,9.85,7800.0
2008-10-07 10:20:00,9.83,9.88,9.78,9.83,12400.0,9.83,9.88,9.78,9.83,12400.0
2008-10-07 10:25:00,9.84,9.93,9.78,9.79,16800.0,9.84,9.93,9.78,9.79,16800.0
2008-10-07 10:30:00,9.79,9.85,9.79,9.84,20400.0,9.79,9.85,9.79,9.84,20400.0
2008-10-07 10:35:00,9.84,9.86,9.83,9.85,21000.0,9.84,9.86,9.83,9.85,21000.0
2008-10-07 10:40:00,9.86,9.88,9.86,9.88,8000.0,9.86,9.88,9.86,9.88,8000.0
2008-10-07 10:45:00,9.88,9.95,9.88,9.92,16800.0,9.88,9.95,9.88,9.92,16800.0
2008-10-07 10:50:00,9.88,9.9,9.88,9.9,16800.0,9.88,9.9,9.88,9.9,16800.0
2008-10-07 10:55:00,9.9,9.9,9.83,9.85,8000.0,9.9,9.9,9.83,9.85,8000.0
2008-10-07 11:00:00,9.85,9.85,9.81,9.81,6600.0,9.85,9.85,9.81,9.81,6600.0
2008-10-07 11:05:00,9.83,9.85,9.72,9.75,8800.0,9.83,9.85,9.72,9.75,8800.0
2008-10-07 11:10:00,9.76,9.77,9.56,9.56,22600.0,9.76,9.77,9.56,9.56,22600.0
2008-10-07 11:15:00,9.56,9.56,9.33,9.33,23600.0,9.56,9.56,9.33,9.33,23600.0
2008-10-07 11:20:00,9.31,9.38,9.13,9.15,36800.0,9.31,9.38,9.13,9.15,36800.0
2008-10-07 11:25:00,9.15,9.28,9.1,9.2,24800.0,9.15,9.28,9.1,9.2,24800.0
2008-10-07 11:30:00,9.2,9.27,9.06,9.27,24200.0,9.2,9.27,9.06,9.27,24200.0
2008-10-07 11:35:00,9.21,9.22,9.18,9.18,17600.0,9.21,9.22,9.18,9.18,17600.0
2008-10-07 11:40:00,9.19,9.24,9.18,9.22,13000.0,9.19,9.24,9.18,9.22,13000.0
2008-10-07 11:45:00,9.23,9.35,9.22,9.3,12200.0,9.23,9.35,9.22,9.3,12200.0
2008-10-07 11:50:00,9.31,9.31,9.27,9.29,15000.0,9.31,9.31,9.27,9.29,15000.0
2008-10-07 11:55:00,9.29,9.31,9.16,9.18,14200.0,9.29,9.31,9.16,9.18,14200.0
2008-10-07 12:00:00,9.2,9.24,9.13,9.13,10800.0,9.2,9.24,9.13,9.13,10800.0
2008-10-07 12:05:00,9.16,9.18,9.15,9.17,6600.0,9.16,9.18,9.15,9.17,6600.0
2008-10-07 12:10:00,9.19,9.19,9.15,9.17,10000.0,9.19,9.19,9.15,9.17,10000.0
2008-10-07 12:15:00,9.17,9.35,9.17,9.35,23000.0,9.17,9.35,9.17,9.35,23000.0
2008-10-07 12:20:00,9.38,9.38,9.34,9.37,28200.0,9.38,9.38,9.34,9.37,28200.0
2008-10-07 12:25:00,9.37,9.38,9.29,9.36,25000.0,9.37,9.38,9.29,9.36,25000.0
2008-10-07 12:30:00,9.36,9.38,9.29,9.29,24200.0,9.36,9.38,9.29,9.29,24200.0
2008-10-07 12:35:00,9.3,9.31,9.21,9.22,13000.0,9.3,9.31,9.21,9.22,13000.0
2008-10-07 12:40:00,9.24,9.29,9.21,9.21,8400.0,9.24,9.29,9.21,9.21,8400.0
2008-10-07 12:45:00,9.21,9.22,9.13,9.15,12000.0,9.21,9.22,9.13,9.15,12000.0
2008-10-07 12:50:00,9.13,9.2,9.13,9.15,16000.0,9.13,9.2,9.13,9.15,16000.0
2008-10-07 12:55:00,9.13,9.26,9.13,9.25,14200.0,9.13,9.26,9.13,9.25,14200.0
2008-10-07 13:00:00,9.24,9.27,9.24,9.27,3600.0,9.24,9.27,9.24,9.27,3600.0
2008-10-07 13:05:00,9.27,9.35,9.27,9.33,24600.0,9.27,9.35,9.27,9.33,24600.0
2008-10-07 13:10:00,9.35,9.36,9.34,9.36,9400.0,9.35,9.36,9.34,9.36,9400.0
2008-10-07 13:15:00,9.36,9.36,9.23,9.26,8200.0,9.36,9.36,9.23,9.26,8200.0
2008-10-07 13:20:00,9.26,9.3,9.18,9.18,5000.0,9.26,9.3,9.18,9.18,5000.0
2008-10-07 13:25:00,9.19,9.2,9.13,9.15,9600.0,9.19,9.2,9.13,9.15,9600.0
2008-10-07 13:30:00,9.15,9.34,9.15,9.25,21200.0,9.15,9.34,9.15,9.25,21200.0
2008-10-07 13:35:00,9.24,9.26,9.16,9.22,9800.0,9.24,9.26,9.16,9.22,9800.0
2008-10-07 13:40:00,9.2,9.2,9.08,9.08,10800.0,9.2,9.2,9.08,9.08,10800.0
2008-10-07 13:45:00,9.05,9.14,9.05,9.13,10600.0,9.05,9.14,9.05,9.13,10600.0
2008-10-07 13:50:00,9.09,9.21,9.06,9.13,23000.0,9.09,9.21,9.06,9.13,23000.0
2008-10-07 13:55:00,9.13,9.13,9.01,9.06,13600.0,9.13,9.13,9.01,9.06,13600.0
2008-10-07 14:00:00,9.07,9.13,9.06,9.11,13800.0,9.07,9.13,9.06,9.11,13800.0
2008-10-07 14:05:00,9.14,9.17,9.11,9.11,14400.0,9.14,9.17,9.11,9.11,14400.0
2008-10-07 14:10:00,9.12,9.21,9.12,9.2,20000.0,9.12,9.21,9.12,9.2,20000.0
2008-10-07 14:15:00,9.2,9.25,9.12,9.24,22200.0,9.2,9.25,9.12,9.24,22200.0
2008-10-07 14:20:00,9.24,9.38,9.24,9.35,20800.0,9.24,9.38,9.24,9.35,20800.0
2008-10-07 14:25:00,9.35,9.38,9.3,9.37,9800.0,9.35,9.38,9.3,9.37,9800.0
2008-10-07 14:30:00,9.38,9.4,9.36,9.38,16000.0,9.38,9.4,9.36,9.38,16000.0
2008-10-07 14:35:00,9.38,9.38,9.29,9.35,8800.0,9.38,9.38,9.29,9.35,8800.0
2008-10-07 14:40:00,9.35,9.43,9.35,9.43,10400.0,9.35,9.43,9.35,9.43,10400.0
2008-10-07 14:45:00,9.38,9.5,9.38,9.49,22600.0,9.38,9.5,9.38,9.49,22600.0
2008-10-07 14:50:00,9.49,9.49,9.45,9.47,10800.0,9.49,9.49,9.45,9.47,10800.0
2008-10-07 14:55:00,9.44,9.44,9.37,9.37,7600.0,9.44,9.44,9.37,9.37,7600.0
2008-10-07 15:00:00,9.37,9.38,9.28,9.28,10600.0,9.37,9.38,9.28,9.28,10600.0
2008-10-07 15:05:00,9.28,9.28,9.25,9.25,12200.0,9.28,9.28,9.25,9.25,12200.0
2008-10-07 15:10:00,9.25,9.25,9.24,9.24,28400.0,9.25,9.25,9.24,9.24,28400.0
2008-10-07 15:15:00,9.24,9.25,9.24,9.24,25200.0,9.24,9.25,9.24,9.24,25200.0
2008-10-07 15:20:00,9.25,9.26,9.24,9.25,29200.0,9.25,9.26,9.24,9.25,29200.0
2008-10-07 15:25:00,9.24,9.28,9.23,9.25,37400.0,9.24,9.28,9.23,9.25,37400.0
2008-10-07 15:30:00,9.25,9.28,9.23,9.23,49000.0,9.25,9.28,9.23,9.23,49000.0
2008-10-07 15:35:00,9.24,9.31,9.18,9.19,20400.0,9.24,9.31,9.18,9.19,20400.0
2008-10-07 15:40:00,9.19,9.19,9.12,9.12,42600.0,9.19,9.19,9.12,9.12,42600.0
2008-10-07 15:45:00,9.12,9.12,9.01,9.04,30800.0,9.12,9.12,9.01,9.04,30800.0
2008-10-07 15:50:00,9.04,9.08,9.02,9.03,44800.0,9.04,9.08,9.02,9.03,44800.0
2008-10-07 15:55:00,9.04,9.22,9.0,9.14,53200.0,9.04,9.22,9.0,9.14,53200.0
2008-10-08 09:30:00,8.88,8.96,8.8,8.8,16400.0,8.88,8.96,8.8,8.8,16400.0
2008-10-08 09:35:00,8.86,9.0,8.83,9.0,23600.0,8.86,9.0,8.83,9.0,23600.0
2008-10-08 09:40:00,9.0,9.05,8.93,8.96,102200.0,9.0,9.05,8.93,8.96,102200.0
2008-10-08 09:45:00,8.92,9.24,8.88,9.09,37400.0,8.92,9.24,8.88,9.09,37400.0
2008-10-08 09:50:00,9.1,9.88,9.1,9.54,63800.0,9.1,9.88,9.1,9.54,63800.0
2008-10-08 09:55:00,9.51,9.61,9.43,9.5,18800.0,9.51,9.61,9.43,9.5,18800.0
2008-10-08 10:00:00,9.53,9.62,9.5,9.5,12800.0,9.53,9.62,9.5,9.5,12800.0
2008-10-08 10:05:00,9.51,9.75,9.51,9.71,22400.0,9.51,9.75,9.51,9.71,22400.0
2008-10-08 10:10:00,9.71,9.75,9.69,9.72,17000.0,9.71,9.75,9.69,9.72,17000.0
2008-10-08 10:15:00,9.71,9.72,9.55,9.64,11400.0,9.71,9.72,9.55,9.64,11400.0
2008-10-08 10:20:00,9.49,9.63,9.38,9.42,29400.0,9.49,9.63,9.38,9.42,29400.0
2008-10-08 10:25:00,9.44,9.44,9.38,9.4,3200.0,9.44,9.44,9.38,9.4,3200.0
2008-10-08 10:30:00,9.43,9.69,9.42,9.63,48200.0,9.43,9.69,9.42,9.63,48200.0
2008-10-08 10:35:00,9.63,9.72,9.58,9.67,21600.0,9.63,9.72,9.58,9.67,21600.0
2008-10-08 10:40:00,9.69,9.69,9.45,9.52,37600.0,9.69,9.69,9.45,9.52,37600.0
2008-10-08 10:45:00,9.5,9.5,9.27,9.27,13800.0,9.5,9.5,9.27,9.27,13800.0
2008-10-08 10:50:00,9.29,9.56,9.29,9.55,14800.0,9.29,9.56,9.29,9.55,14800.0
2008-10-08 10:55:00,9.56,9.63,9.5,9.59,10200.0,9.56,9.63,9.5,9.59,10200.0
2008-10-08 11:00:00,9.55,9.58,9.4,9.51,10000.0,9.55,9.58,9.4,9.51,10000.0
2008-10-08 11:05:00,9.51,9.62,9.48,9.56,4600.0,9.51,9.62,9.48,9.56,4600.0
2008-10-08 11:10:00,9.59,9.59,9.51,9.51,9800.0,9.59,9.59,9.51,9.51,9800.0
2008-10-08 11:15:00,9.51,9.51,9.41,9.45,9000.0,9.51,9.51,9.41,9.45,9000.0
2008-10-08 11:20:00,9.43,9.57,9.43,9.57,3800.0,9.43,9.57,9.43,9.57,3800.0
2008-10-08 11:25:00,9.47,9.59,9.44,9.44,10800.0,9.47,9.59,9.44,9.44,10800.0
2008-10-08 11:30:00,9.42,9.45,9.4,9.45,4800.0,9.42,9.45,9.4,9.45,4800.0
2008-10-08 11:35:00,9.46,9.46,9.29,9.33,10800.0,9.46,9.46,9.29,9.33,10800.0
2008-10-08 11:40:00,9.35,9.35,9.16,9.17,12400.0,9.35,9.35,9.16,9.17,12400.0
2008-10-08 11:45:00,9.15,9.15,9.08,9.13,6400.0,9.15,9.15,9.08,9.13,6400.0
2008-10-08 11:50:00,9.13,9.14,9.1,9.11,4000.0,9.13,9.14,9.1,9.11,4000.0
2008-10-08 11:55:00,9.11,9.18,9.11,9.15,17200.0,9.11,9.18,9.11,9.15,17200.0
2008-10-08 12:00:00,9.13,9.18,9.05,9.05,29400.0,9.13,9.18,9.05,9.05,29400.0
2008-10-08 12:05:00,9.08,9.08,8.91,8.99,9200.0,9.08,9.08,8.91,8.99,9200.0
2008-10-08 12:10:00,8.99,9.03,8.97,8.97,5400.0,8.99,9.03,8.97,8.97,5400.0
2008-10-08 12:15:00,8.95,9.08,8.95,9.08,12200.0,8.95,9.08,8.95,9.08,12200.0
2008-10-08 12:20:00,9.06,9.08,9.01,9.01,4800.0,9.06,9.08,9.01,9.01,4800.0
2008-10-08 12:25:00,9.0,9.02,8.9,8.9,7000.0,9.0,9.02,8.9,8.9,7000.0
2008-10-08 12:30:00,8.89,8.93,8.88,8.89,5600.0,8.89,8.93,8.88,8.89,5600.0
2008-10-08 12:35:00,8.88,8.99,8.87,8.99,6200.0,8.88,8.99,8.87,8.99,6200.0
2008-10-08 12:40:00,9.01,9.08,9.0,9.08,7600.0,9.01,9.08,9.0,9.08,7600.0
2008-10-08 12:45:00,9.08,9.15,9.06,9.12,19000.0,9.08,9.15,9.06,9.12,19000.0
2008-10-08 12:50:00,9.13,9.45,9.13,9.37,40400.0,9.13,9.45,9.13,9.37,40400.0
2008-10-08 12:55:00,9.38,9.38,9.28,9.33,10200.0,9.38,9.38,9.28,9.33,10200.0
2008-10-08 13:00:00,9.33,9.48,9.33,9.48,18600.0,9.33,9.48,9.33,9.48,18600.0
2008-10-08 13:05:00,9.48,9.69,9.45,9.59,20400.0,9.48,9.69,9.45,9.59,20400.0
2008-10-08 13:10:00,9.59,9.6,9.5,9.58,5800.0,9.59,9.6,9.5,9.58,5800.0
2008-10-08 13:15:00,9.59,9.61,9.55,9.57,5400.0,9.59,9.61,9.55,9.57,5400.0
2008-10-08 13:20:00,9.57,9.59,9.56,9.59,10400.0,9.57,9.59,9.56,9.59,10400.0
2008-10-08 13:25:00,9.56,9.56,9.5,9.52,10400.0,9.56,9.56,9.5,9.52,10400.0
2008-10-08 13:30:00,9.51,9.56,9.5,9.54,11000.0,9.51,9.56,9.5,9.54,11000.0
2008-10-08 13:35:00,9.54,9.59,9.5,9.54,8200.0,9.54,9.59,9.5,9.54,8200.0
2008-10-08 13:40:00,9.59,9.6,9.56,9.6,3400.0,9.59,9.6,9.56,9.6,3400.0
2008-10-08 13:45:00,9.6,9.6,9.58,9.59,5400.0,9.6,9.6,9.58,9.59,5400.0
2008-10-08 13:50:00,9.59,9.6,9.56,9.6,15400.0,9.59,9.6,9.56,9.6,15400.0
2008-10-08 13:55:00,9.59,9.73,9.59,9.73,25200.0,9.59,9.73,9.59,9.73,25200.0
2008-10-08 14:00:00,9.72,9.75,9.68,9.75,32600.0,9.72,9.75,9.68,9.75,32600.0
2008-10-08 14:05:00,9.75,9.88,9.75,9.87,49000.0,9.75,9.88,9.75,9.87,49000.0
2008-10-08 14:10:00,9.79,9.81,9.75,9.75,6600.0,9.79,9.81,9.75,9.75,6600.0
2008-10-08 14:15:00,9.75,9.81,9.75,9.81,5600.0,9.75,9.81,9.75,9.81,5600.0
2008-10-08 14:20:00,9.81,9.99,9.81,9.99,5800.0,9.81,9.99,9.81,9.99,5800.0
2008-10-08 14:25:00,9.96,10.0,9.96,9.99,11400.0,9.96,10.0,9.96,9.99,11400.0
2008-10-08 14:30:00,9.97,10.0,9.88,9.92,60400.0,9.97,10.0,9.88,9.92,60400.0
2008-10-08 14:35:00,9.94,9.95,9.92,9.93,5200.0,9.94,9.95,9.92,9.93,5200.0
2008-10-08 14:40:00,9.95,9.99,9.86,9.88,19000.0,9.95,9.99,9.86,9.88,19000.0
2008-10-08 14:45:00,9.88,9.99,9.88,9.99,9000.0,9.88,9.99,9.88,9.99,9000.0
2008-10-08 14:50:00,9.99,10.0,9.98,9.98,14600.0,9.99,10.0,9.98,9.98,14600.0
2008-10-08 14:55:00,9.98,10.0,9.93,9.93,13800.0,9.98,10.0,9.93,9.93,13800.0
2008-10-08 15:00:00,9.93,9.98,9.82,9.83,21400.0,9.93,9.98,9.82,9.83,21400.0
2008-10-08 15:05:00,9.87,9.88,9.75,9.75,15200.0,9.87,9.88,9.75,9.75,15200.0
2008-10-08 15:10:00,9.83,9.88,9.75,9.88,7400.0,9.83,9.88,9.75,9.88,7400.0
2008-10-08 15:15:00,9.82,9.95,9.72,9.95,5400.0,9.82,9.95,9.72,9.95,5400.0
2008-10-08 15:20:00,9.95,9.97,9.85,9.94,5000.0,9.95,9.97,9.85,9.94,5000.0
2008-10-08 15:25:00,9.93,9.99,9.76,9.78,10000.0,9.93,9.99,9.76,9.78,10000.0
2008-10-08 15:30:00,9.77,9.85,9.65,9.68,18800.0,9.77,9.85,9.65,9.68,18800.0
2008-10-08 15:35:00,9.65,9.81,9.56,9.57,23000.0,9.65,9.81,9.56,9.57,23000.0
2008-10-08 15:40:00,9.56,9.94,9.55,9.94,55800.0,9.56,9.94,9.55,9.94,55800.0
2008-10-08 15:45:00,9.9,9.97,9.71,9.75,34400.0,9.9,9.97,9.71,9.75,34400.0
2008-10-08 15:50:00,9.74,9.74,9.3,9.44,97800.0,9.74,9.74,9.3,9.44,97800.0
2008-10-08 15:55:00,9.55,9.55,9.36,9.44,56800.0,9.55,9.55,9.36,9.44,56800.0
2008-10-09 09:30:00,9.68,9.88,9.45,9.63,14000.0,9.68,9.88,9.45,9.63,14000.0
2008-10-09 09:35:00,9.55,9.86,9.43,9.83,12200.0,9.55,9.86,9.43,9.83,12200.0
2008-10-09 09:40:00,9.8,9.83,9.8,9.83,7000.0,9.8,9.83,9.8,9.83,7000.0
2008-10-09 09:45:00,9.81,9.81,9.67,9.68,1800.0,9.81,9.81,9.67,9.68,1800.0
2008-10-09 09:50:00,9.67,9.67,9.6,9.65,4400.0,9.67,9.67,9.6,9.65,4400.0
2008-10-09 09:55:00,9.63,9.63,9.43,9.48,10400.0,9.63,9.63,9.43,9.48,10400.0
2008-10-09 10:00:00,9.41,9.41,9.26,9.3,6600.0,9.41,9.41,9.26,9.3,6600.0
2008-10-09 10:05:00,9.27,9.62,9.27,9.55,4000.0,9.27,9.62,9.27,9.55,4000.0
2008-10-09 10:10:00,9.59,9.63,9.55,9.59,7400.0,9.59,9.63,9.55,9.59,7400.0
2008-10-09 10:15:00,9.54,9.59,9.53,9.59,1200.0,9.54,9.59,9.53,9.59,1200.0
2008-10-09 10:20:00,9.55,9.56,9.38,9.38,12600.0,9.55,9.56,9.38,9.38,12600.0
2008-10-09 10:25:00,9.39,9.39,9.27,9.28,8200.0,9.39,9.39,9.27,9.28,8200.0
2008-10-09 10:30:00,9.28,9.39,9.28,9.33,13800.0,9.28,9.39,9.28,9.33,13800.0
2008-10-09 10:35:00,9.33,9.33,9.27,9.31,10000.0,9.33,9.33,9.27,9.31,10000.0
2008-10-09 10:40:00,9.26,9.3,9.16,9.18,7800.0,9.26,9.3,9.16,9.18,7800.0
2008-10-09 10:45:00,9.16,9.27,9.16,9.27,16800.0,9.16,9.27,9.16,9.27,16800.0
2008-10-09 10:50:00,9.3,9.37,9.25,9.34,22600.0,9.3,9.37,9.25,9.34,22600.0
2008-10-09 10:55:00,9.31,9.38,9.24,9.34,18000.0,9.31,9.38,9.24,9.34,18000.0
2008-10-09 11:00:00,9.33,9.45,9.3,9.3,26000.0,9.33,9.45,9.3,9.3,26000.0
2008-10-09 11:05:00,9.3,9.43,9.29,9.29,19200.0,9.3,9.43,9.29,9.29,19200.0
2008-10-09 11:10:00,9.3,9.31,9.13,9.13,9800.0,9.3,9.31,9.13,9.13,9800.0
2008-10-09 11:15:00,9.11,9.13,9.04,9.09,12400.0,9.11,9.13,9.04,9.09,12400.0
2008-10-09 11:20:00,9.11,9.12,9.04,9.04,9400.0,9.11,9.12,9.04,9.04,9400.0
2008-10-09 11:25:00,9.06,9.11,9.04,9.1,6400.0,9.06,9.11,9.04,9.1,6400.0
2008-10-09 11:30:00,9.1,9.18,8.99,8.99,33600.0,9.1,9.18,8.99,8.99,33600.0
2008-10-09 11:35:00,8.96,9.15,8.96,9.15,8000.0,8.96,9.15,8.96,9.15,8000.0
2008-10-09 11:40:00,9.15,9.17,9.12,9.13,11000.0,9.15,9.17,9.12,9.13,11000.0
2008-10-09 11:45:00,9.13,9.15,9.11,9.15,7800.0,9.13,9.15,9.11,9.15,7800.0
2008-10-09 11:50:00,9.15,9.15,9.1,9.13,7800.0,9.15,9.15,9.1,9.13,7800.0
2008-10-09 11:55:00,9.13,9.5,9.13,9.5,146800.0,9.13,9.5,9.13,9.5,146800.0
2008-10-09 12:00:00,9.49,9.5,9.2,9.28,19400.0,9.49,9.5,9.2,9.28,19400.0
2008-10-09 12:05:00,9.28,9.29,9.24,9.24,10200.0,9.28,9.29,9.24,9.24,10200.0
2008-10-09 12:10:00,9.24,9.26,9.22,9.22,6800.0,9.24,9.26,9.22,9.22,6800.0
2008-10-09 12:15:00,9.22,9.24,9.22,9.23,12400.0,9.22,9.24,9.22,9.23,12400.0
2008-10-09 12:20:00,9.23,9.26,9.22,9.24,2000.0,9.23,9.26,9.22,9.24,2000.0
2008-10-09 12:25:00,9.23,9.26,9.22,9.22,3200.0,9.23,9.26,9.22,9.22,3200.0
2008-10-09 12:30:00,9.24,9.28,9.23,9.27,4000.0,9.24,9.28,9.23,9.27,4000.0
2008-10-09 12:35:00,9.28,9.28,9.26,9.27,1200.0,9.28,9.28,9.26,9.27,1200.0
2008-10-09 12:40:00,9.27,9.27,9.22,9.22,21800.0,9.27,9.27,9.22,9.22,21800.0
2008-10-09 12:45:00,9.21,9.24,9.21,9.23,8000.0,9.21,9.24,9.21,9.23,8000.0
2008-10-09 12:50:00,9.21,9.27,9.21,9.27,3600.0,9.21,9.27,9.21,9.27,3600.0
2008-10-09 12:55:00,9.28,9.29,9.23,9.23,3200.0,9.28,9.29,9.23,9.23,3200.0
2008-10-09 13:00:00,9.24,9.24,9.21,9.21,2000.0,9.24,9.24,9.21,9.21,2000.0
2008-10-09 13:05:00,9.22,9.22,9.22,9.22,1600.0,9.22,9.22,9.22,9.22,1600.0
2008-10-09 13:10:00,9.22,9.22,9.21,9.21,6400.0,9.22,9.22,9.21,9.21,6400.0
2008-10-09 13:15:00,9.21,9.22,9.2,9.21,13400.0,9.21,9.22,9.2,9.21,13400.0
2008-10-09 13:20:00,9.2,9.22,9.2,9.2,17800.0,9.2,9.22,9.2,9.2,17800.0
2008-10-09 13:25:00,9.21,9.26,9.18,9.18,13200.0,9.21,9.26,9.18,9.18,13200.0
2008-10-09 13:30:00,9.19,9.2,9.16,9.17,53600.0,9.19,9.2,9.16,9.17,53600.0
2008-10-09 13:35:00,9.18,9.18,9.12,9.12,9200.0,9.18,9.18,9.12,9.12,9200.0
2008-10-09 13:40:00,9.14,9.16,9.13,9.16,7200.0,9.14,9.16,9.13,9.16,7200.0
2008-10-09 13:45:00,9.16,9.16,9.09,9.09,14400.0,9.16,9.16,9.09,9.09,14400.0
2008-10-09 13:50:00,9.09,9.13,9.09,9.13,2400.0,9.09,9.13,9.09,9.13,2400.0
2008-10-09 13:55:00,9.15,9.17,9.13,9.13,5400.0,9.15,9.17,9.13,9.13,5400.0
2008-10-09 14:00:00,9.13,9.14,9.09,9.13,39000.0,9.13,9.14,9.09,9.13,39000.0
2008-10-09 14:05:00,9.13,9.18,9.11,9.15,42600.0,9.13,9.18,9.11,9.15,42600.0
2008-10-09 14:10:00,9.15,9.18,9.08,9.1,20800.0,9.15,9.18,9.08,9.1,20800.0
2008-10-09 14:15:00,9.1,9.1,9.08,9.08,12000.0,9.1,9.1,9.08,9.08,12000.0
2008-10-09 14:20:00,9.06,9.11,9.06,9.09,5600.0,9.06,9.11,9.06,9.09,5600.0
2008-10-09 14:25:00,9.1,9.1,9.08,9.09,12200.0,9.1,9.1,9.08,9.09,12200.0
2008-10-09 14:30:00,9.08,9.09,9.06,9.08,13800.0,9.08,9.09,9.06,9.08,13800.0
2008-10-09 14:35:00,9.07,9.07,9.05,9.05,3000.0,9.07,9.07,9.05,9.05,3000.0
2008-10-09 14:40:00,9.05,9.08,9.05,9.05,7400.0,9.05,9.08,9.05,9.05,7400.0
2008-10-09 14:45:00,9.05,9.05,9.05,9.05,4800.0,9.05,9.05,9.05,9.05,4800.0
2008-10-09 14:50:00,9.05,9.05,9.04,9.05,11200.0,9.05,9.05,9.04,9.05,11200.0
2008-10-09 14:55:00,9.04,9.05,9.04,9.04,23400.0,9.04,9.05,9.04,9.04,23400.0
2008-10-09 15:00:00,9.04,9.05,8.88,8.97,34000.0,9.04,9.05,8.88,8.97,34000.0
2008-10-09 15:05:00,8.93,9.05,8.89,8.99,25200.0,8.93,9.05,8.89,8.99,25200.0
2008-10-09 15:10:00,8.99,8.99,8.85,8.85,37600.0,8.99,8.99,8.85,8.85,37600.0
2008-10-09 15:15:00,8.87,8.9,8.85,8.85,97400.0,8.87,8.9,8.85,8.85,97400.0
2008-10-09 15:20:00,8.85,8.92,8.78,8.92,34800.0,8.85,8.92,8.78,8.92,34800.0
2008-10-09 15:25:00,8.91,8.95,8.85,8.9,98400.0,8.91,8.95,8.85,8.9,98400.0
2008-10-09 15:30:00,8.83,8.99,8.83,8.96,35200.0,8.83,8.99,8.83,8.96,35200.0
2008-10-09 15:35:00,8.96,9.0,8.92,8.92,18800.0,8.96,9.0,8.92,8.92,18800.0
2008-10-09 15:40:00,8.97,9.15,8.94,9.12,58800.0,8.97,9.15,8.94,9.12,58800.0
2008-10-09 15:45:00,9.13,9.15,9.06,9.06,54000.0,9.13,9.15,9.06,9.06,54000.0
2008-10-09 15:50:00,9.06,9.06,8.94,9.04,82400.0,9.06,9.06,8.94,9.04,82400.0
2008-10-09 15:55:00,9.03,9.11,8.99,9.08,84800.0,9.03,9.11,8.99,9.08,84800.0
2008-10-10 09:30:00,8.74,8.95,8.65,8.72,38000.0,8.74,8.95,8.65,8.72,38000.0
2008-10-10 09:35:00,8.66,8.9,8.65,8.77,23600.0,8.66,8.9,8.65,8.77,23600.0
2008-10-10 09:40:00,8.85,9.1,8.85,9.09,17200.0,8.85,9.1,8.85,9.09,17200.0
2008-10-10 09:45:00,9.18,9.22,9.0,9.14,39600.0,9.18,9.22,9.0,9.14,39600.0
2008-10-10 09:50:00,9.14,9.14,8.88,9.0,28200.0,9.14,9.14,8.88,9.0,28200.0
2008-10-10 09:55:00,8.93,9.13,8.93,8.99,34400.0,8.93,9.13,8.93,8.99,34400.0
2008-10-10 10:00:00,8.99,9.13,8.99,9.02,117000.0,8.99,9.13,8.99,9.02,117000.0
2008-10-10 10:05:00,9.04,9.22,9.01,9.16,50600.0,9.04,9.22,9.01,9.16,50600.0
2008-10-10 10:10:00,9.16,9.17,8.9,8.99,144400.0,9.16,9.17,8.9,8.99,144400.0
2008-10-10 10:15:00,8.99,9.0,8.81,8.87,41400.0,8.99,9.0,8.81,8.87,41400.0
2008-10-10 10:20:00,8.88,9.01,8.88,8.92,32800.0,8.88,9.01,8.88,8.92,32800.0
2008-10-10 10:25:00,8.93,8.96,8.86,8.9,12800.0,8.93,8.96,8.86,8.9,12800.0
2008-10-10 10:30:00,8.9,8.9,8.79,8.79,22800.0,8.9,8.9,8.79,8.79,22800.0
2008-10-10 10:35:00,8.79,8.89,8.79,8.81,21600.0,8.79,8.89,8.79,8.81,21600.0
2008-10-10 10:40:00,8.83,8.84,8.8,8.81,21000.0,8.83,8.84,8.8,8.81,21000.0
2008-10-10 10:45:00,8.79,8.79,8.7,8.7,11800.0,8.79,8.79,8.7,8.7,11800.0
2008-10-10 10:50:00,8.72,8.72,8.65,8.69,22800.0,8.72,8.72,8.65,8.69,22800.0
2008-10-10 10:55:00,8.65,8.65,8.43,8.45,47200.0,8.65,8.65,8.43,8.45,47200.0
2008-10-10 11:00:00,8.45,8.46,8.37,8.41,17600.0,8.45,8.46,8.37,8.41,17600.0
2008-10-10 11:05:00,8.41,8.41,8.33,8.36,23800.0,8.41,8.41,8.33,8.36,23800.0
2008-10-10 11:10:00,8.36,8.37,8.26,8.34,51000.0,8.36,8.37,8.26,8.34,51000.0
2008-10-10 11:15:00,8.33,8.46,8.28,8.32,24000.0,8.33,8.46,8.28,8.32,24000.0
2008-10-10 11:20:00,8.33,8.33,8.16,8.19,24400.0,8.33,8.33,8.16,8.19,24400.0
2008-10-10 11:25:00,8.19,8.21,8.01,8.01,75800.0,8.19,8.21,8.01,8.01,75800.0
2008-10-10 11:30:00,8.01,8.09,8.01,8.03,23800.0,8.01,8.09,8.01,8.03,23800.0
2008-10-10 11:35:00,8.02,8.09,7.96,8.09,39000.0,8.02,8.09,7.96,8.09,39000.0
2008-10-10 11:40:00,8.06,8.34,7.95,8.22,172600.0,8.06,8.34,7.95,8.22,172600.0
2008-10-10 11:45:00,8.22,8.23,8.1,8.1,25400.0,8.22,8.23,8.1,8.1,25400.0
2008-10-10 11:50:00,8.08,8.08,8.01,8.03,15600.0,8.08,8.08,8.01,8.03,15600.0
2008-10-10 11:55:00,8.03,8.18,8.03,8.17,7800.0,8.03,8.18,8.03,8.17,7800.0
2008-10-10 12:00:00,8.21,8.38,8.21,8.31,26000.0,8.21,8.38,8.21,8.31,26000.0
2008-10-10 12:05:00,8.37,8.4,8.19,8.24,38000.0,8.37,8.4,8.19,8.24,38000.0
2008-10-10 12:10:00,8.24,8.31,8.24,8.31,20600.0,8.24,8.31,8.24,8.31,20600.0
2008-10-10 12:15:00,8.28,8.33,8.25,8.27,26800.0,8.28,8.33,8.25,8.27,26800.0
2008-10-10 12:20:00,8.27,8.28,8.2,8.21,11400.0,8.27,8.28,8.2,8.21,11400.0
2008-10-10 12:25:00,8.21,8.21,8.03,8.04,7800.0,8.21,8.21,8.03,8.04,7800.0
2008-10-10 12:30:00,8.05,8.06,8.03,8.04,17200.0,8.05,8.06,8.03,8.04,17200.0
2008-10-10 12:35:00,8.04,8.06,7.96,7.96,11400.0,8.04,8.06,7.96,7.96,11400.0
2008-10-10 12:40:00,7.99,8.1,7.98,8.06,9600.0,7.99,8.1,7.98,8.06,9600.0
2008-10-10 12:45:00,8.08,8.1,8.0,8.0,7200.0,8.08,8.1,8.0,8.0,7200.0
2008-10-10 12:50:00,7.98,7.98,7.92,7.95,23400.0,7.98,7.98,7.92,7.95,23400.0
2008-10-10 12:55:00,7.95,7.95,7.91,7.95,6400.0,7.95,7.95,7.91,7.95,6400.0
2008-10-10 13:00:00,7.95,7.95,7.81,7.87,24800.0,7.95,7.95,7.81,7.87,24800.0
2008-10-10 13:05:00,7.85,7.88,7.8,7.8,19400.0,7.85,7.88,7.8,7.8,19400.0
2008-10-10 13:10:00,7.78,7.81,7.75,7.78,53000.0,7.78,7.81,7.75,7.78,53000.0
2008-10-10 13:15:00,7.77,7.77,7.67,7.68,17000.0,7.77,7.77,7.67,7.68,17000.0
2008-10-10 13:20:00,7.67,7.7,7.64,7.7,9200.0,7.67,7.7,7.64,7.7,9200.0
2008-10-10 13:25:00,7.7,7.75,7.7,7.73,9200.0,7.7,7.75,7.7,7.73,9200.0
2008-10-10 13:30:00,7.75,7.75,7.63,7.64,15800.0,7.75,7.75,7.63,7.64,15800.0
2008-10-10 13:35:00,7.67,7.67,7.45,7.5,36200.0,7.67,7.67,7.45,7.5,36200.0
2008-10-10 13:40:00,7.5,7.51,7.38,7.41,34800.0,7.5,7.51,7.38,7.41,34800.0
2008-10-10 13:45:00,7.39,7.42,7.38,7.42,43600.0,7.39,7.42,7.38,7.42,43600.0
2008-10-10 13:50:00,7.39,7.49,7.37,7.41,10200.0,7.39,7.49,7.37,7.41,10200.0
2008-10-10 13:55:00,7.41,7.5,7.39,7.5,29400.0,7.41,7.5,7.39,7.5,29400.0
2008-10-10 14:00:00,7.5,7.5,7.44,7.5,28600.0,7.5,7.5,7.44,7.5,28600.0
2008-10-10 14:05:00,7.5,7.68,7.5,7.58,20000.0,7.5,7.68,7.5,7.58,20000.0
2008-10-10 14:10:00,7.58,7.58,7.43,7.44,19400.0,7.58,7.58,7.43,7.44,19400.0
2008-10-10 14:15:00,7.45,7.5,7.42,7.43,12400.0,7.45,7.5,7.42,7.43,12400.0
2008-10-10 14:20:00,7.44,7.5,7.44,7.47,16200.0,7.44,7.5,7.44,7.47,16200.0
2008-10-10 14:25:00,7.46,7.5,7.42,7.43,29800.0,7.46,7.5,7.42,7.43,29800.0
2008-10-10 14:30:00,7.43,7.52,7.4,7.48,51600.0,7.43,7.52,7.4,7.48,51600.0
2008-10-10 14:35:00,7.45,7.5,7.45,7.5,12600.0,7.45,7.5,7.45,7.5,12600.0
2008-10-10 14:40:00,7.49,7.65,7.49,7.65,140000.0,7.49,7.65,7.49,7.65,140000.0
2008-10-10 14:45:00,7.65,7.84,7.65,7.83,10000.0,7.65,7.84,7.65,7.83,10000.0
2008-10-10 14:50:00,7.83,8.0,7.7,7.74,55600.0,7.83,8.0,7.7,7.74,55600.0
2008-10-10 14:55:00,7.68,7.68,7.59,7.67,14400.0,7.68,7.68,7.59,7.67,14400.0
2008-10-10 15:00:00,7.67,7.67,7.58,7.67,17000.0,7.67,7.67,7.58,7.67,17000.0
2008-10-10 15:05:00,7.66,7.84,7.65,7.84,19400.0,7.66,7.84,7.65,7.84,19400.0
2008-10-10 15:10:00,7.84,7.84,7.74,7.76,40600.0,7.84,7.84,7.74,7.76,40600.0
2008-10-10 15:15:00,7.76,8.31,7.75,8.1,45600.0,7.76,8.31,7.75,8.1,45600.0
2008-10-10 15:20:00,8.12,8.19,8.09,8.19,52400.0,8.12,8.19,8.09,8.19,52400.0
2008-10-10 15:25:00,8.19,8.45,8.19,8.39,75800.0,8.19,8.45,8.19,8.39,75800.0
2008-10-10 15:30:00,8.39,8.55,8.38,8.5,42400.0,8.39,8.55,8.38,8.5,42400.0
2008-10-10 15:35:00,8.51,8.79,8.49,8.76,67400.0,8.51,8.79,8.49,8.76,67400.0
2008-10-10 15:40:00,8.78,9.1,8.78,9.04,186800.0,8.78,9.1,8.78,9.04,186800.0
2008-10-10 15:45:00,9.05,9.54,9.04,9.54,103000.0,9.05,9.54,9.04,9.54,103000.0
2008-10-10 15:50:00,9.54,9.86,9.53,9.68,183600.0,9.54,9.86,9.53,9.68,183600.0
2008-10-10 15:55:00,9.7,9.84,9.61,9.78,121800.0,9.7,9.84,9.61,9.78,121800.0
2008-10-13 09:30:00,9.88,9.88,9.2,9.71,25000.0,9.88,9.88,9.2,9.71,25000.0
2008-10-13 09:35:00,9.71,10.0,9.71,9.9,70000.0,9.71,10.0,9.71,9.9,70000.0
2008-10-13 09:40:00,9.9,9.93,9.85,9.85,38400.0,9.9,9.93,9.85,9.85,38400.0
2008-10-13 09:45:00,9.88,10.24,9.85,10.14,59400.0,9.88,10.24,9.85,10.14,59400.0
2008-10-13 09:50:00,10.14,10.24,10.03,10.05,32000.0,10.14,10.24,10.03,10.05,32000.0
2008-10-13 09:55:00,10.05,10.06,9.87,9.94,23800.0,10.05,10.06,9.87,9.94,23800.0
2008-10-13 10:00:00,9.91,9.99,9.8,9.86,17200.0,9.91,9.99,9.8,9.86,17200.0
2008-10-13 10:05:00,9.85,9.85,9.63,9.67,15000.0,9.85,9.85,9.63,9.67,15000.0
2008-10-13 10:10:00,9.62,9.66,9.53,9.62,17800.0,9.62,9.66,9.53,9.62,17800.0
2008-10-13 10:15:00,9.62,9.67,9.6,9.63,7600.0,9.62,9.67,9.6,9.63,7600.0
2008-10-13 10:20:00,9.59,9.73,9.59,9.65,11600.0,9.59,9.73,9.59,9.65,11600.0
2008-10-13 10:25:00,9.68,9.7,9.58,9.62,6400.0,9.68,9.7,9.58,9.62,6400.0
2008-10-13 10:30:00,9.65,9.7,9.61,9.63,10200.0,9.65,9.7,9.61,9.63,10200.0
2008-10-13 10:35:00,9.65,9.7,9.62,9.68,26000.0,9.65,9.7,9.62,9.68,26000.0
2008-10-13 10:40:00,9.65,9.68,9.58,9.58,8600.0,9.65,9.68,9.58,9.58,8600.0
2008-10-13 10:45:00,9.63,9.63,9.52,9.52,5000.0,9.63,9.63,9.52,9.52,5000.0
2008-10-13 10:50:00,9.53,9.53,9.43,9.43,6400.0,9.53,9.53,9.43,9.43,6400.0
2008-10-13 10:55:00,9.4,9.46,9.36,9.36,6200.0,9.4,9.46,9.36,9.36,6200.0
2008-10-13 11:00:00,9.38,9.38,9.25,9.27,26000.0,9.38,9.38,9.25,9.27,26000.0
2008-10-13 11:05:00,9.27,9.35,9.21,9.35,18400.0,9.27,9.35,9.21,9.35,18400.0
2008-10-13 11:10:00,9.37,9.45,9.35,9.43,18800.0,9.37,9.45,9.35,9.43,18800.0
2008-10-13 11:15:00,9.43,9.45,9.42,9.43,11600.0,9.43,9.45,9.42,9.43,11600.0
2008-10-13 11:20:00,9.43,9.43,9.38,9.41,4600.0,9.43,9.43,9.38,9.41,4600.0
2008-10-13 11:25:00,9.4,9.45,9.4,9.42,20200.0,9.4,9.45,9.4,9.42,20200.0
2008-10-13 11:30:00,9.42,9.5,9.4,9.43,26200.0,9.42,9.5,9.4,9.43,26200.0
2008-10-13 11:35:00,9.43,9.46,9.33,9.33,7400.0,9.43,9.46,9.33,9.33,7400.0
2008-10-13 11:40:00,9.32,9.4,9.32,9.4,3200.0,9.32,9.4,9.32,9.4,3200.0
2008-10-13 11:45:00,9.38,9.38,9.3,9.3,5000.0,9.38,9.38,9.3,9.3,5000.0
2008-10-13 11:50:00,9.31,9.37,9.31,9.36,2600.0,9.31,9.37,9.31,9.36,2600.0
2008-10-13 11:55:00,9.36,9.4,9.34,9.35,3800.0,9.36,9.4,9.34,9.35,3800.0
2008-10-13 12:00:00,9.35,9.37,9.16,9.21,36400.0,9.35,9.37,9.16,9.21,36400.0
2008-10-13 12:05:00,9.17,9.2,8.97,9.0,23000.0,9.17,9.2,8.97,9.0,23000.0
2008-10-13 12:10:00,8.97,9.05,8.97,9.01,24400.0,8.97,9.05,8.97,9.01,24400.0
2008-10-13 12:15:00,9.07,9.13,9.07,9.08,4000.0,9.07,9.13,9.07,9.08,4000.0
2008-10-13 12:20:00,9.1,9.1,9.05,9.1,7200.0,9.1,9.1,9.05,9.1,7200.0
2008-10-13 12:25:00,9.1,9.1,9.1,9.1,4000.0,9.1,9.1,9.1,9.1,4000.0
2008-10-13 12:30:00,9.1,9.24,9.1,9.24,5400.0,9.1,9.24,9.1,9.24,5400.0
2008-10-13 12:35:00,9.31,9.37,9.31,9.37,3800.0,9.31,9.37,9.31,9.37,3800.0
2008-10-13 12:40:00,9.36,9.37,9.36,9.37,9400.0,9.36,9.37,9.36,9.37,9400.0
2008-10-13 12:45:00,9.37,9.37,9.28,9.29,17000.0,9.37,9.37,9.28,9.29,17000.0
2008-10-13 12:50:00,9.31,9.31,9.03,9.03,37800.0,9.31,9.31,9.03,9.03,37800.0
2008-10-13 12:55:00,9.03,9.04,9.03,9.04,600.0,9.03,9.04,9.03,9.04,600.0
2008-10-13 13:00:00,9.1,9.19,9.08,9.13,6600.0,9.1,9.19,9.08,9.13,6600.0
2008-10-13 13:05:00,9.18,9.18,9.07,9.08,1800.0,9.18,9.18,9.07,9.08,1800.0
2008-10-13 13:10:00,9.06,9.08,9.05,9.05,4600.0,9.06,9.08,9.05,9.05,4600.0
2008-10-13 13:15:00,9.06,9.06,9.0,9.0,6400.0,9.06,9.06,9.0,9.0,6400.0
2008-10-13 13:20:00,8.96,9.06,8.93,9.03,10600.0,8.96,9.06,8.93,9.03,10600.0
2008-10-13 13:25:00,9.06,9.08,8.95,9.01,23800.0,9.06,9.08,8.95,9.01,23800.0
2008-10-13 13:30:00,9.04,9.1,8.99,9.1,18400.0,9.04,9.1,8.99,9.1,18400.0
2008-10-13 13:35:00,9.09,9.1,9.05,9.1,20400.0,9.09,9.1,9.05,9.1,20400.0
2008-10-13 13:40:00,9.1,9.21,9.1,9.13,9000.0,9.1,9.21,9.1,9.13,9000.0
2008-10-13 13:45:00,9.1,9.16,9.07,9.16,3200.0,9.1,9.16,9.07,9.16,3200.0
2008-10-13 13:50:00,9.15,9.15,9.09,9.1,7600.0,9.15,9.15,9.09,9.1,7600.0
2008-10-13 13:55:00,9.13,9.13,9.03,9.08,24600.0,9.13,9.13,9.03,9.08,24600.0
2008-10-13 14:00:00,9.08,9.1,9.04,9.04,10200.0,9.08,9.1,9.04,9.04,10200.0
2008-10-13 14:05:00,9.02,9.02,8.93,8.97,2000.0,9.02,9.02,8.93,8.97,2000.0
2008-10-13 14:10:00,8.94,8.94,8.69,8.69,9000.0,8.94,8.94,8.69,8.69,9000.0
2008-10-13 14:15:00,8.71,8.86,8.71,8.79,9400.0,8.71,8.86,8.71,8.79,9400.0
2008-10-13 14:20:00,8.76,8.83,8.76,8.81,15200.0,8.76,8.83,8.76,8.81,15200.0
2008-10-13 14:25:00,8.79,8.9,8.77,8.8,57000.0,8.79,8.9,8.77,8.8,57000.0
2008-10-13 14:30:00,8.78,8.87,8.75,8.77,61000.0,8.78,8.87,8.75,8.77,61000.0
2008-10-13 14:35:00,8.76,8.81,8.75,8.77,32600.0,8.76,8.81,8.75,8.77,32600.0
2008-10-13 14:40:00,8.78,8.84,8.78,8.79,20200.0,8.78,8.84,8.78,8.79,20200.0
2008-10-13 14:45:00,8.79,8.81,8.77,8.78,9600.0,8.79,8.81,8.77,8.78,9600.0
2008-10-13 14:50:00,8.78,8.78,8.72,8.74,8200.0,8.78,8.78,8.72,8.74,8200.0
2008-10-13 14:55:00,8.71,8.96,8.68,8.83,49000.0,8.71,8.96,8.68,8.83,49000.0
2008-10-13 15:00:00,8.87,9.02,8.82,9.0,22200.0,8.87,9.02,8.82,9.0,22200.0
2008-10-13 15:05:00,9.01,9.05,8.88,8.95,13200.0,9.01,9.05,8.88,8.95,13200.0
2008-10-13 15:10:00,8.92,8.99,8.88,8.97,10800.0,8.92,8.99,8.88,8.97,10800.0
2008-10-13 15:15:00,8.95,9.03,8.84,9.03,34000.0,8.95,9.03,8.84,9.03,34000.0
2008-10-13 15:20:00,9.01,9.09,8.96,9.01,51000.0,9.01,9.09,8.96,9.01,51000.0
2008-10-13 15:25:00,9.03,9.12,8.97,9.04,53400.0,9.03,9.12,8.97,9.04,53400.0
2008-10-13 15:30:00,9.04,9.08,8.97,9.01,59600.0,9.04,9.08,8.97,9.01,59600.0
2008-10-13 15:35:00,9.01,9.11,8.99,9.09,37800.0,9.01,9.11,8.99,9.09,37800.0
2008-10-13 15:40:00,9.11,9.12,8.97,9.03,19800.0,9.11,9.12,8.97,9.03,19800.0
2008-10-13 15:45:00,9.03,9.03,8.96,8.98,9800.0,9.03,9.03,8.96,8.98,9800.0
2008-10-13 15:50:00,8.98,9.12,8.93,8.95,36200.0,8.98,9.12,8.93,8.95,36200.0
2008-10-13 15:55:00,8.95,8.97,8.81,8.96,49600.0,8.95,8.97,8.81,8.96,49600.0
2008-10-14 09:30:00,9.36,9.39,8.76,8.76,30200.0,9.36,9.39,8.76,8.76,30200.0
2008-10-14 09:35:00,9.05,9.05,8.57,8.58,55600.0,9.05,9.05,8.57,8.58,55600.0
2008-10-14 09:40:00,8.6,8.64,8.42,8.46,63600.0,8.6,8.64,8.42,8.46,63600.0
2008-10-14 09:45:00,8.46,8.46,8.33,8.38,57600.0,8.46,8.46,8.33,8.38,57600.0
2008-10-14 09:50:00,8.38,8.43,8.37,8.4,44400.0,8.38,8.43,8.37,8.4,44400.0
2008-10-14 09:55:00,8.4,8.4,8.33,8.33,31600.0,8.4,8.4,8.33,8.33,31600.0
2008-10-14 10:00:00,8.31,8.33,8.16,8.24,77400.0,8.31,8.33,8.16,8.24,77400.0
2008-10-14 10:05:00,8.24,8.38,8.22,8.31,10800.0,8.24,8.38,8.22,8.31,10800.0
2008-10-14 10:10:00,8.31,8.31,8.2,8.31,258600.0,8.31,8.31,8.2,8.31,258600.0
2008-10-14 10:15:00,8.28,8.42,8.28,8.34,22200.0,8.28,8.42,8.28,8.34,22200.0
2008-10-14 10:20:00,8.34,8.43,8.34,8.37,18600.0,8.34,8.43,8.34,8.37,18600.0
2008-10-14 10:25:00,8.35,8.43,8.33,8.35,27600.0,8.35,8.43,8.33,8.35,27600.0
2008-10-14 10:30:00,8.35,8.35,8.26,8.29,23200.0,8.35,8.35,8.26,8.29,23200.0
2008-10-14 10:35:00,8.29,8.3,8.16,8.22,48600.0,8.29,8.3,8.16,8.22,48600.0
2008-10-14 10:40:00,8.2,8.23,8.11,8.11,16200.0,8.2,8.23,8.11,8.11,16200.0
2008-10-14 10:45:00,8.12,8.17,8.08,8.15,24800.0,8.12,8.17,8.08,8.15,24800.0
2008-10-14 10:50:00,8.13,8.17,7.84,7.87,48400.0,8.13,8.17,7.84,7.87,48400.0
2008-10-14 10:55:00,7.88,7.98,7.84,7.96,15800.0,7.88,7.98,7.84,7.96,15800.0
2008-10-14 11:00:00,7.99,8.04,7.88,8.02,10200.0,7.99,8.04,7.88,8.02,10200.0
2008-10-14 11:05:00,7.96,8.06,7.96,8.06,16000.0,7.96,8.06,7.96,8.06,16000.0
2008-10-14 11:10:00,8.06,8.12,8.01,8.07,17400.0,8.06,8.12,8.01,8.07,17400.0
2008-10-14 11:15:00,8.1,8.18,8.05,8.08,15400.0,8.1,8.18,8.05,8.08,15400.0
2008-10-14 11:20:00,8.06,8.11,8.04,8.09,18800.0,8.06,8.11,8.04,8.09,18800.0
2008-10-14 11:25:00,8.05,8.13,8.04,8.08,67600.0,8.05,8.13,8.04,8.08,67600.0
2008-10-14 11:30:00,8.05,8.11,8.04,8.07,59000.0,8.05,8.11,8.04,8.07,59000.0
2008-10-14 11:35:00,8.07,8.12,8.04,8.05,45000.0,8.07,8.12,8.04,8.05,45000.0
2008-10-14 11:40:00,8.05,8.08,8.05,8.06,24800.0,8.05,8.08,8.05,8.06,24800.0
2008-10-14 11:45:00,8.06,8.06,8.05,8.06,29400.0,8.06,8.06,8.05,8.06,29400.0
2008-10-14 11:50:00,8.05,8.09,8.04,8.05,52800.0,8.05,8.09,8.04,8.05,52800.0
2008-10-14 11:55:00,8.04,8.1,8.04,8.04,25000.0,8.04,8.1,8.04,8.04,25000.0
2008-10-14 12:00:00,8.04,8.12,8.0,8.06,26600.0,8.04,8.12,8.0,8.06,26600.0
2008-10-14 12:05:00,8.06,8.12,8.05,8.08,25200.0,8.06,8.12,8.05,8.08,25200.0
2008-10-14 12:10:00,8.06,8.1,8.03,8.03,41800.0,8.06,8.1,8.03,8.03,41800.0
2008-10-14 12:15:00,8.04,8.09,8.03,8.03,26800.0,8.04,8.09,8.03,8.03,26800.0
2008-10-14 12:20:00,8.03,8.06,7.98,8.04,27600.0,8.03,8.06,7.98,8.04,27600.0
2008-10-14 12:25:00,8.03,8.03,8.03,8.03,10000.0,8.03,8.03,8.03,8.03,10000.0
2008-10-14 12:30:00,8.03,8.03,8.01,8.02,10200.0,8.03,8.03,8.01,8.02,10200.0
2008-10-14 12:35:00,8.02,8.07,8.01,8.04,20800.0,8.02,8.07,8.01,8.04,20800.0
2008-10-14 12:40:00,8.03,8.06,7.96,8.06,15200.0,8.03,8.06,7.96,8.06,15200.0
2008-10-14 12:45:00,8.07,8.08,8.01,8.03,12000.0,8.07,8.08,8.01,8.03,12000.0
2008-10-14 12:50:00,8.03,8.05,7.99,8.02,43800.0,8.03,8.05,7.99,8.02,43800.0
2008-10-14 12:55:00,8.02,8.04,8.01,8.03,5200.0,8.02,8.04,8.01,8.03,5200.0
2008-10-14 13:00:00,8.01,8.06,8.01,8.06,13800.0,8.01,8.06,8.01,8.06,13800.0
2008-10-14 13:05:00,8.05,8.1,8.04,8.06,30200.0,8.05,8.1,8.04,8.06,30200.0
2008-10-14 13:10:00,8.06,8.08,8.04,8.06,26000.0,8.06,8.08,8.04,8.06,26000.0
2008-10-14 13:15:00,8.06,8.1,8.05,8.08,42400.0,8.06,8.1,8.05,8.08,42400.0
2008-10-14 13:20:00,8.09,8.12,8.05,8.06,48600.0,8.09,8.12,8.05,8.06,48600.0
2008-10-14 13:25:00,8.06,8.08,8.05,8.06,18200.0,8.06,8.08,8.05,8.06,18200.0
2008-10-14 13:30:00,8.06,8.1,8.06,8.08,45200.0,8.06,8.1,8.06,8.08,45200.0
2008-10-14 13:35:00,8.07,8.09,8.05,8.06,39000.0,8.07,8.09,8.05,8.06,39000.0
2008-10-14 13:40:00,8.06,8.08,8.06,8.06,23200.0,8.06,8.08,8.06,8.06,23200.0
2008-10-14 13:45:00,8.06,8.14,8.06,8.12,449000.0,8.06,8.14,8.06,8.12,449000.0
2008-10-14 13:50:00,8.12,8.15,8.1,8.14,14600.0,8.12,8.15,8.1,8.14,14600.0
2008-10-14 13:55:00,8.15,8.15,8.11,8.11,14800.0,8.15,8.15,8.11,8.11,14800.0
2008-10-14 14:00:00,8.11,8.16,8.11,8.12,8000.0,8.11,8.16,8.11,8.12,8000.0
2008-10-14 14:05:00,8.09,8.11,8.06,8.08,16800.0,8.09,8.11,8.06,8.08,16800.0
2008-10-14 14:10:00,8.07,8.1,7.96,7.96,15200.0,8.07,8.1,7.96,7.96,15200.0
2008-10-14 14:15:00,7.96,8.03,7.96,8.0,12400.0,7.96,8.03,7.96,8.0,12400.0
2008-10-14 14:20:00,8.0,8.05,8.0,8.02,29400.0,8.0,8.05,8.0,8.02,29400.0
2008-10-14 14:25:00,8.01,8.05,7.97,8.03,36400.0,8.01,8.05,7.97,8.03,36400.0
2008-10-14 14:30:00,8.03,8.06,7.97,7.98,18800.0,8.03,8.06,7.97,7.98,18800.0
2008-10-14 14:35:00,7.98,8.0,7.96,7.96,19600.0,7.98,8.0,7.96,7.96,19600.0
2008-10-14 14:40:00,7.96,7.97,7.96,7.96,10000.0,7.96,7.97,7.96,7.96,10000.0
2008-10-14 14:45:00,7.96,7.96,7.96,7.96,5000.0,7.96,7.96,7.96,7.96,5000.0
2008-10-14 14:50:00,7.96,7.98,7.96,7.98,13200.0,7.96,7.98,7.96,7.98,13200.0
2008-10-14 14:55:00,7.99,7.99,7.95,7.96,8600.0,7.99,7.99,7.95,7.96,8600.0
2008-10-14 15:00:00,7.96,7.99,7.93,7.93,4000.0,7.96,7.99,7.93,7.93,4000.0
2008-10-14 15:05:00,7.95,7.97,7.95,7.97,7200.0,7.95,7.97,7.95,7.97,7200.0
2008-10-14 15:10:00,7.99,8.06,7.97,8.06,33800.0,7.99,8.06,7.97,8.06,33800.0
2008-10-14 15:15:00,8.05,8.05,7.99,8.0,8800.0,8.05,8.05,7.99,8.0,8800.0
2008-10-14 15:20:00,8.01,8.06,7.96,7.98,16200.0,8.01,8.06,7.96,7.98,16200.0
2008-10-14 15:25:00,7.99,8.06,7.98,8.06,8000.0,7.99,8.06,7.98,8.06,8000.0
2008-10-14 15:30:00,8.06,8.24,8.06,8.15,42000.0,8.06,8.24,8.06,8.15,42000.0
2008-10-14 15:35:00,8.16,8.22,8.04,8.08,32800.0,8.16,8.22,8.04,8.08,32800.0
2008-10-14 15:40:00,8.08,8.13,8.08,8.12,18600.0,8.08,8.13,8.08,8.12,18600.0
2008-10-14 15:45:00,8.12,8.24,8.12,8.13,17800.0,8.12,8.24,8.12,8.13,17800.0
2008-10-14 15:50:00,8.13,8.13,8.11,8.13,46000.0,8.13,8.13,8.11,8.13,46000.0
2008-10-14 15:55:00,8.13,8.24,8.13,8.23,50000.0,8.13,8.24,8.13,8.23,50000.0
2008-10-15 09:30:00,8.01,8.16,7.91,7.97,8400.0,8.01,8.16,7.91,7.97,8400.0
2008-10-15 09:35:00,7.94,8.02,7.94,7.94,6800.0,7.94,8.02,7.94,7.94,6800.0
2008-10-15 09:40:00,7.94,7.99,7.91,7.98,14400.0,7.94,7.99,7.91,7.98,14400.0
2008-10-15 09:45:00,7.98,7.98,7.93,7.93,2800.0,7.98,7.98,7.93,7.93,2800.0
2008-10-15 09:50:00,7.91,7.99,7.91,7.99,8600.0,7.91,7.99,7.91,7.99,8600.0
2008-10-15 09:55:00,7.97,7.98,7.96,7.96,2800.0,7.97,7.98,7.96,7.96,2800.0
2008-10-15 10:00:00,7.95,7.98,7.93,7.95,7800.0,7.95,7.98,7.93,7.95,7800.0
2008-10-15 10:05:00,7.96,7.98,7.95,7.98,6800.0,7.96,7.98,7.95,7.98,6800.0
2008-10-15 10:10:00,7.97,7.98,7.95,7.97,4400.0,7.97,7.98,7.95,7.97,4400.0
2008-10-15 10:15:00,7.95,7.95,7.93,7.95,4400.0,7.95,7.95,7.93,7.95,4400.0
2008-10-15 10:20:00,7.93,7.95,7.9,7.92,10000.0,7.93,7.95,7.9,7.92,10000.0
2008-10-15 10:25:00,7.89,7.89,7.84,7.84,4800.0,7.89,7.89,7.84,7.84,4800.0
2008-10-15 10:30:00,7.84,7.84,7.8,7.8,3000.0,7.84,7.84,7.8,7.8,3000.0
2008-10-15 10:35:00,7.82,7.88,7.82,7.87,10400.0,7.82,7.88,7.82,7.87,10400.0
2008-10-15 10:40:00,7.87,7.88,7.78,7.78,6400.0,7.87,7.88,7.78,7.78,6400.0
2008-10-15 10:45:00,7.78,7.78,7.74,7.74,21800.0,7.78,7.78,7.74,7.74,21800.0
2008-10-15 10:50:00,7.76,7.78,7.74,7.75,14400.0,7.76,7.78,7.74,7.75,14400.0
2008-10-15 10:55:00,7.77,7.77,7.66,7.66,12400.0,7.77,7.77,7.66,7.66,12400.0
2008-10-15 11:00:00,7.66,7.67,7.65,7.65,12600.0,7.66,7.67,7.65,7.65,12600.0
2008-10-15 11:05:00,7.67,7.77,7.65,7.65,11200.0,7.67,7.77,7.65,7.65,11200.0
2008-10-15 11:10:00,7.66,7.74,7.66,7.7,28200.0,7.66,7.74,7.66,7.7,28200.0
2008-10-15 11:15:00,7.72,7.77,7.71,7.77,14200.0,7.72,7.77,7.71,7.77,14200.0
2008-10-15 11:20:00,7.76,7.76,7.71,7.71,9600.0,7.76,7.76,7.71,7.71,9600.0
2008-10-15 11:25:00,7.68,7.68,7.64,7.66,4400.0,7.68,7.68,7.64,7.66,4400.0
2008-10-15 11:30:00,7.63,7.65,7.54,7.64,9400.0,7.63,7.65,7.54,7.64,9400.0
2008-10-15 11:35:00,7.64,7.68,7.64,7.68,4600.0,7.64,7.68,7.64,7.68,4600.0
2008-10-15 11:40:00,7.68,7.7,7.6,7.6,9000.0,7.68,7.7,7.6,7.6,9000.0
2008-10-15 11:45:00,7.59,7.6,7.52,7.59,10600.0,7.59,7.6,7.52,7.59,10600.0
2008-10-15 11:50:00,7.56,7.59,7.54,7.59,6200.0,7.56,7.59,7.54,7.59,6200.0
2008-10-15 11:55:00,7.57,7.59,7.56,7.56,3600.0,7.57,7.59,7.56,7.56,3600.0
2008-10-15 12:00:00,7.57,7.57,7.54,7.56,11400.0,7.57,7.57,7.54,7.56,11400.0
2008-10-15 12:05:00,7.53,7.55,7.53,7.55,3400.0,7.53,7.55,7.53,7.55,3400.0
2008-10-15 12:10:00,7.53,7.53,7.51,7.52,5400.0,7.53,7.53,7.51,7.52,5400.0
2008-10-15 12:15:00,7.51,7.51,7.4,7.42,15800.0,7.51,7.51,7.4,7.42,15800.0
2008-10-15 12:20:00,7.41,7.42,7.31,7.31,15400.0,7.41,7.42,7.31,7.31,15400.0
2008-10-15 12:25:00,7.33,7.35,7.3,7.33,19600.0,7.33,7.35,7.3,7.33,19600.0
2008-10-15 12:30:00,7.32,7.35,7.3,7.3,15800.0,7.32,7.35,7.3,7.3,15800.0
2008-10-15 12:35:00,7.31,7.38,7.31,7.36,11600.0,7.31,7.38,7.31,7.36,11600.0
2008-10-15 12:40:00,7.38,7.4,7.35,7.38,54800.0,7.38,7.4,7.35,7.38,54800.0
2008-10-15 12:45:00,7.37,7.38,7.36,7.38,7200.0,7.37,7.38,7.36,7.38,7200.0
2008-10-15 12:50:00,7.38,7.54,7.36,7.54,73200.0,7.38,7.54,7.36,7.54,73200.0
2008-10-15 12:55:00,7.56,7.63,7.45,7.45,47000.0,7.56,7.63,7.45,7.45,47000.0
2008-10-15 13:00:00,7.46,7.48,7.42,7.43,12800.0,7.46,7.48,7.42,7.43,12800.0
2008-10-15 13:05:00,7.46,7.46,7.35,7.38,14000.0,7.46,7.46,7.35,7.38,14000.0
2008-10-15 13:10:00,7.4,7.4,7.33,7.35,23600.0,7.4,7.4,7.33,7.35,23600.0
2008-10-15 13:15:00,7.33,7.36,7.31,7.31,20600.0,7.33,7.36,7.31,7.31,20600.0
2008-10-15 13:20:00,7.31,7.35,7.31,7.35,6200.0,7.31,7.35,7.31,7.35,6200.0
2008-10-15 13:25:00,7.35,7.4,7.35,7.39,25400.0,7.35,7.4,7.35,7.39,25400.0
2008-10-15 13:30:00,7.38,7.4,7.36,7.4,8200.0,7.38,7.4,7.36,7.4,8200.0
2008-10-15 13:35:00,7.41,7.43,7.4,7.42,13600.0,7.41,7.43,7.4,7.42,13600.0
2008-10-15 13:40:00,7.43,7.44,7.41,7.43,56000.0,7.43,7.44,7.41,7.43,56000.0
2008-10-15 13:45:00,7.43,7.43,7.42,7.42,1200.0,7.43,7.43,7.42,7.42,1200.0
2008-10-15 13:50:00,7.43,7.43,7.35,7.35,26600.0,7.43,7.43,7.35,7.35,26600.0
2008-10-15 13:55:00,7.33,7.35,7.33,7.33,6400.0,7.33,7.35,7.33,7.33,6400.0
2008-10-15 14:00:00,7.35,7.38,7.34,7.38,13800.0,7.35,7.38,7.34,7.38,13800.0
2008-10-15 14:05:00,7.39,7.43,7.37,7.38,28600.0,7.39,7.43,7.37,7.38,28600.0
2008-10-15 14:10:00,7.38,7.43,7.38,7.38,61000.0,7.38,7.43,7.38,7.38,61000.0
2008-10-15 14:15:00,7.38,7.43,7.38,7.43,33600.0,7.38,7.43,7.38,7.43,33600.0
2008-10-15 14:20:00,7.43,7.43,7.39,7.39,85400.0,7.43,7.43,7.39,7.39,85400.0
2008-10-15 14:25:00,7.41,7.43,7.4,7.41,33000.0,7.41,7.43,7.4,7.41,33000.0
2008-10-15 14:30:00,7.42,7.43,7.39,7.4,25600.0,7.42,7.43,7.39,7.4,25600.0
2008-10-15 14:35:00,7.4,7.42,7.38,7.39,14600.0,7.4,7.42,7.38,7.39,14600.0
2008-10-15 14:40:00,7.4,7.46,7.39,7.44,41400.0,7.4,7.46,7.39,7.44,41400.0
2008-10-15 14:45:00,7.44,7.46,7.43,7.45,2800.0,7.44,7.46,7.43,7.45,2800.0
2008-10-15 14:50:00,7.45,7.46,7.42,7.43,20600.0,7.45,7.46,7.42,7.43,20600.0
2008-10-15 14:55:00,7.43,7.43,7.41,7.42,82200.0,7.43,7.43,7.41,7.42,82200.0
2008-10-15 15:00:00,7.42,7.43,7.34,7.38,76400.0,7.42,7.43,7.34,7.38,76400.0
2008-10-15 15:05:00,7.38,7.43,7.35,7.37,20800.0,7.38,7.43,7.35,7.37,20800.0
2008-10-15 15:10:00,7.35,7.42,7.31,7.36,32400.0,7.35,7.42,7.31,7.36,32400.0
2008-10-15 15:15:00,7.32,7.34,7.27,7.3,11800.0,7.32,7.34,7.27,7.3,11800.0
2008-10-15 15:20:00,7.27,7.33,7.27,7.33,18800.0,7.27,7.33,7.27,7.33,18800.0
2008-10-15 15:25:00,7.32,7.32,7.26,7.26,33200.0,7.32,7.32,7.26,7.26,33200.0
2008-10-15 15:30:00,7.26,7.26,7.18,7.19,27000.0,7.26,7.26,7.18,7.19,27000.0
2008-10-15 15:35:00,7.19,7.28,7.18,7.18,20800.0,7.19,7.28,7.18,7.18,20800.0
2008-10-15 15:40:00,7.18,7.25,7.14,7.16,45800.0,7.18,7.25,7.14,7.16,45800.0
2008-10-15 15:45:00,7.16,7.16,7.05,7.07,44600.0,7.16,7.16,7.05,7.07,44600.0
2008-10-15 15:50:00,7.07,7.1,7.0,7.0,34400.0,7.07,7.1,7.0,7.0,34400.0
2008-10-15 15:55:00,7.0,7.13,7.0,7.05,79400.0,7.0,7.13,7.0,7.05,79400.0
2008-10-16 09:30:00,7.02,7.13,6.83,6.83,21800.0,7.02,7.13,6.83,6.83,21800.0
2008-10-16 09:35:00,6.83,6.91,6.8,6.9,20200.0,6.83,6.91,6.8,6.9,20200.0
2008-10-16 09:40:00,6.91,6.97,6.85,6.93,18600.0,6.91,6.97,6.85,6.93,18600.0
2008-10-16 09:45:00,6.93,7.0,6.93,7.0,63200.0,6.93,7.0,6.93,7.0,63200.0
2008-10-16 09:50:00,7.0,7.0,6.97,7.0,9000.0,7.0,7.0,6.97,7.0,9000.0
2008-10-16 09:55:00,6.97,6.98,6.92,6.93,21000.0,6.97,6.98,6.92,6.93,21000.0
2008-10-16 10:00:00,6.95,6.97,6.93,6.97,2400.0,6.95,6.97,6.93,6.97,2400.0
2008-10-16 10:05:00,6.95,6.99,6.93,6.93,4400.0,6.95,6.99,6.93,6.93,4400.0
2008-10-16 10:10:00,6.94,6.94,6.85,6.85,6800.0,6.94,6.94,6.85,6.85,6800.0
2008-10-16 10:15:00,6.87,6.92,6.8,6.8,14800.0,6.87,6.92,6.8,6.8,14800.0
2008-10-16 10:20:00,6.82,6.86,6.82,6.85,3800.0,6.82,6.86,6.82,6.85,3800.0
2008-10-16 10:25:00,6.83,6.84,6.75,6.78,10200.0,6.83,6.84,6.75,6.78,10200.0
2008-10-16 10:30:00,6.8,6.8,6.6,6.65,18000.0,6.8,6.8,6.6,6.65,18000.0
2008-10-16 10:35:00,6.65,6.67,6.62,6.63,11600.0,6.65,6.67,6.62,6.63,11600.0
2008-10-16 10:40:00,6.63,6.67,6.63,6.65,7200.0,6.63,6.67,6.63,6.65,7200.0
2008-10-16 10:45:00,6.63,6.65,6.57,6.6,7400.0,6.63,6.65,6.57,6.6,7400.0
2008-10-16 10:50:00,6.61,6.61,6.52,6.53,13400.0,6.61,6.61,6.52,6.53,13400.0
2008-10-16 10:55:00,6.52,6.54,6.49,6.52,50000.0,6.52,6.54,6.49,6.52,50000.0
2008-10-16 11:00:00,6.48,6.52,6.46,6.52,7600.0,6.48,6.52,6.46,6.52,7600.0
2008-10-16 11:05:00,6.5,6.53,6.46,6.5,52000.0,6.5,6.53,6.46,6.5,52000.0
2008-10-16 11:10:00,6.51,6.58,6.48,6.55,42000.0,6.51,6.58,6.48,6.55,42000.0
2008-10-16 11:15:00,6.58,6.78,6.58,6.77,53600.0,6.58,6.78,6.58,6.77,53600.0
2008-10-16 11:20:00,6.78,6.79,6.77,6.78,95400.0,6.78,6.79,6.77,6.78,95400.0
2008-10-16 11:25:00,6.77,6.77,6.72,6.72,1800.0,6.77,6.77,6.72,6.72,1800.0
2008-10-16 11:30:00,6.7,6.78,6.7,6.78,7600.0,6.7,6.78,6.7,6.78,7600.0
2008-10-16 11:35:00,6.77,6.77,6.75,6.75,1600.0,6.77,6.77,6.75,6.75,1600.0
2008-10-16 11:40:00,6.75,6.77,6.75,6.77,7000.0,6.75,6.77,6.75,6.77,7000.0
2008-10-16 11:45:00,6.77,6.78,6.75,6.76,23400.0,6.77,6.78,6.75,6.76,23400.0
2008-10-16 11:50:00,6.75,6.79,6.73,6.79,50800.0,6.75,6.79,6.73,6.79,50800.0
2008-10-16 11:55:00,6.79,6.79,6.75,6.76,42200.0,6.79,6.79,6.75,6.76,42200.0
2008-10-16 12:00:00,6.76,6.79,6.7,6.76,18000.0,6.76,6.79,6.7,6.76,18000.0
2008-10-16 12:05:00,6.74,6.78,6.73,6.78,6400.0,6.74,6.78,6.73,6.78,6400.0
2008-10-16 12:10:00,6.78,6.93,6.78,6.93,47200.0,6.78,6.93,6.78,6.93,47200.0
2008-10-16 12:15:00,6.92,6.93,6.91,6.91,24800.0,6.92,6.93,6.91,6.91,24800.0
2008-10-16 12:20:00,6.89,6.97,6.88,6.93,27000.0,6.89,6.97,6.88,6.93,27000.0
2008-10-16 12:25:00,6.93,6.97,6.83,6.85,15200.0,6.93,6.97,6.83,6.85,15200.0
2008-10-16 12:30:00,6.83,6.86,6.76,6.76,13800.0,6.83,6.86,6.76,6.76,13800.0
2008-10-16 12:35:00,6.73,6.77,6.73,6.73,5200.0,6.73,6.77,6.73,6.73,5200.0
2008-10-16 12:40:00,6.74,6.75,6.67,6.67,8200.0,6.74,6.75,6.67,6.67,8200.0
2008-10-16 12:45:00,6.66,6.69,6.63,6.69,25800.0,6.66,6.69,6.63,6.69,25800.0
2008-10-16 12:50:00,6.71,6.71,6.66,6.69,5000.0,6.71,6.71,6.66,6.69,5000.0
2008-10-16 12:55:00,6.72,6.74,6.65,6.65,7200.0,6.72,6.74,6.65,6.65,7200.0
2008-10-16 13:00:00,6.67,6.7,6.63,6.69,60600.0,6.67,6.7,6.63,6.69,60600.0
2008-10-16 13:05:00,6.67,6.69,6.62,6.63,2000.0,6.67,6.69,6.62,6.63,2000.0
2008-10-16 13:10:00,6.65,6.68,6.63,6.68,8400.0,6.65,6.68,6.63,6.68,8400.0
2008-10-16 13:15:00,6.69,6.72,6.66,6.68,7600.0,6.69,6.72,6.66,6.68,7600.0
2008-10-16 13:20:00,6.69,6.76,6.69,6.75,3600.0,6.69,6.76,6.69,6.75,3600.0
2008-10-16 13:25:00,6.74,6.82,6.72,6.77,13800.0,6.74,6.82,6.72,6.77,13800.0
2008-10-16 13:30:00,6.76,6.76,6.68,6.7,28200.0,6.76,6.76,6.68,6.7,28200.0
2008-10-16 13:35:00,6.7,6.71,6.62,6.63,21400.0,6.7,6.71,6.62,6.63,21400.0
2008-10-16 13:40:00,6.64,6.68,6.63,6.68,5800.0,6.64,6.68,6.63,6.68,5800.0
2008-10-16 13:45:00,6.73,6.77,6.73,6.74,9200.0,6.73,6.77,6.73,6.74,9200.0
2008-10-16 13:50:00,6.72,6.78,6.72,6.75,7400.0,6.72,6.78,6.72,6.75,7400.0
2008-10-16 13:55:00,6.77,6.85,6.77,6.83,17400.0,6.77,6.85,6.77,6.83,17400.0
2008-10-16 14:00:00,6.83,6.85,6.8,6.8,3400.0,6.83,6.85,6.8,6.8,3400.0
2008-10-16 14:05:00,6.81,6.81,6.77,6.78,47800.0,6.81,6.81,6.77,6.78,47800.0
2008-10-16 14:10:00,6.8,6.86,6.78,6.82,4800.0,6.8,6.86,6.78,6.82,4800.0
2008-10-16 14:15:00,6.83,6.84,6.81,6.83,13400.0,6.83,6.84,6.81,6.83,13400.0
2008-10-16 14:20:00,6.81,6.83,6.81,6.82,5800.0,6.81,6.83,6.81,6.82,5800.0
2008-10-16 14:25:00,6.81,6.81,6.73,6.75,18600.0,6.81,6.81,6.73,6.75,18600.0
2008-10-16 14:30:00,6.75,6.76,6.69,6.74,8600.0,6.75,6.76,6.69,6.74,8600.0
2008-10-16 14:35:00,6.74,6.77,6.72,6.77,4600.0,6.74,6.77,6.72,6.77,4600.0
2008-10-16 14:40:00,6.73,6.75,6.68,6.7,10000.0,6.73,6.75,6.68,6.7,10000.0
2008-10-16 14:45:00,6.7,6.8,6.7,6.78,19000.0,6.7,6.8,6.7,6.78,19000.0
2008-10-16 14:50:00,6.8,6.83,6.7,6.83,23600.0,6.8,6.83,6.7,6.83,23600.0
2008-10-16 14:55:00,6.83,6.95,6.81,6.88,44800.0,6.83,6.95,6.81,6.88,44800.0
2008-10-16 15:00:00,6.87,6.9,6.85,6.89,17200.0,6.87,6.9,6.85,6.89,17200.0
2008-10-16 15:05:00,6.89,7.0,6.89,7.0,24800.0,6.89,7.0,6.89,7.0,24800.0
2008-10-16 15:10:00,6.98,7.17,6.98,7.01,34600.0,6.98,7.17,6.98,7.01,34600.0
2008-10-16 15:15:00,7.04,7.1,7.01,7.1,11600.0,7.04,7.1,7.01,7.1,11600.0
2008-10-16 15:20:00,7.08,7.09,7.04,7.07,13400.0,7.08,7.09,7.04,7.07,13400.0
2008-10-16 15:25:00,7.07,7.15,7.05,7.11,31000.0,7.07,7.15,7.05,7.11,31000.0
2008-10-16 15:30:00,7.11,7.33,7.07,7.08,41400.0,7.11,7.33,7.07,7.08,41400.0
2008-10-16 15:35:00,7.12,7.23,7.05,7.1,28400.0,7.12,7.23,7.05,7.1,28400.0
2008-10-16 15:40:00,7.13,7.25,7.09,7.18,23600.0,7.13,7.25,7.09,7.18,23600.0
2008-10-16 15:45:00,7.18,7.3,7.18,7.28,26200.0,7.18,7.3,7.18,7.28,26200.0
2008-10-16 15:50:00,7.27,7.27,7.13,7.16,26200.0,7.27,7.27,7.13,7.16,26200.0
2008-10-16 15:55:00,7.16,7.21,7.16,7.21,46200.0,7.16,7.21,7.16,7.21,46200.0
2008-10-17 09:30:00,6.93,6.93,6.67,6.75,78400.0,6.93,6.93,6.67,6.75,78400.0
2008-10-17 09:35:00,6.75,6.93,6.73,6.82,25000.0,6.75,6.93,6.73,6.82,25000.0
2008-10-17 09:40:00,6.84,6.85,6.82,6.85,3200.0,6.84,6.85,6.82,6.85,3200.0
2008-10-17 09:45:00,6.84,7.03,6.79,6.84,27600.0,6.84,7.03,6.79,6.84,27600.0
2008-10-17 09:50:00,6.85,6.97,6.85,6.88,17600.0,6.85,6.97,6.85,6.88,17600.0
2008-10-17 09:55:00,6.88,6.98,6.83,6.9,18800.0,6.88,6.98,6.83,6.9,18800.0
2008-10-17 10:00:00,6.9,7.09,6.9,7.09,8400.0,6.9,7.09,6.9,7.09,8400.0
2008-10-17 10:05:00,7.11,7.13,7.04,7.06,11400.0,7.11,7.13,7.04,7.06,11400.0
2008-10-17 10:10:00,7.07,7.07,7.0,7.01,7800.0,7.07,7.07,7.0,7.01,7800.0
2008-10-17 10:15:00,7.01,7.11,7.01,7.11,8200.0,7.01,7.11,7.01,7.11,8200.0
2008-10-17 10:20:00,7.15,7.15,7.06,7.06,9800.0,7.15,7.15,7.06,7.06,9800.0
2008-10-17 10:25:00,7.07,7.08,7.0,7.08,5400.0,7.07,7.08,7.0,7.08,5400.0
2008-10-17 10:30:00,7.04,7.04,6.96,6.96,1400.0,7.04,7.04,6.96,6.96,1400.0
2008-10-17 10:35:00,6.97,7.07,6.97,7.06,5400.0,6.97,7.07,6.97,7.06,5400.0
2008-10-17 10:40:00,7.05,7.09,7.05,7.07,1800.0,7.05,7.09,7.05,7.07,1800.0
2008-10-17 10:45:00,7.08,7.15,7.07,7.12,5000.0,7.08,7.15,7.07,7.12,5000.0
2008-10-17 10:50:00,7.17,7.19,7.16,7.18,8000.0,7.17,7.19,7.16,7.18,8000.0
2008-10-17 10:55:00,7.2,7.25,7.18,7.25,6800.0,7.2,7.25,7.18,7.25,6800.0
2008-10-17 11:00:00,7.24,7.37,7.24,7.29,30000.0,7.24,7.37,7.24,7.29,30000.0
2008-10-17 11:05:00,7.31,7.5,7.31,7.34,39400.0,7.31,7.5,7.31,7.34,39400.0
2008-10-17 11:10:00,7.34,7.34,7.25,7.25,3800.0,7.34,7.34,7.25,7.25,3800.0
2008-10-17 11:15:00,7.26,7.26,7.2,7.2,3000.0,7.26,7.26,7.2,7.2,3000.0
2008-10-17 11:20:00,7.18,7.26,7.18,7.26,14800.0,7.18,7.26,7.18,7.26,14800.0
2008-10-17 11:25:00,7.27,7.35,7.26,7.35,4600.0,7.27,7.35,7.26,7.35,4600.0
2008-10-17 11:30:00,7.32,7.32,7.3,7.32,2400.0,7.32,7.32,7.3,7.32,2400.0
2008-10-17 11:35:00,7.3,7.31,7.29,7.3,3400.0,7.3,7.31,7.29,7.3,3400.0
2008-10-17 11:40:00,7.28,7.3,7.24,7.3,5400.0,7.28,7.3,7.24,7.3,5400.0
2008-10-17 11:45:00,7.34,7.35,7.29,7.3,15400.0,7.34,7.35,7.29,7.3,15400.0
2008-10-17 11:50:00,7.29,7.33,7.28,7.33,3600.0,7.29,7.33,7.28,7.33,3600.0
2008-10-17 11:55:00,7.33,7.33,7.26,7.31,3400.0,7.33,7.33,7.26,7.31,3400.0
2008-10-17 12:00:00,7.31,7.35,7.3,7.31,31400.0,7.31,7.35,7.3,7.31,31400.0
2008-10-17 12:05:00,7.31,7.32,7.27,7.28,9600.0,7.31,7.32,7.27,7.28,9600.0
2008-10-17 12:10:00,7.28,7.29,7.25,7.26,2800.0,7.28,7.29,7.25,7.26,2800.0
2008-10-17 12:15:00,7.26,7.26,7.24,7.24,3200.0,7.26,7.26,7.24,7.24,3200.0
2008-10-17 12:20:00,7.23,7.24,7.22,7.23,2800.0,7.23,7.24,7.22,7.23,2800.0
2008-10-17 12:25:00,7.22,7.22,7.18,7.18,9000.0,7.22,7.22,7.18,7.18,9000.0
2008-10-17 12:30:00,7.18,7.18,7.12,7.12,7800.0,7.18,7.18,7.12,7.12,7800.0
2008-10-17 12:35:00,7.13,7.13,7.08,7.11,9400.0,7.13,7.13,7.08,7.11,9400.0
2008-10-17 12:40:00,7.12,7.15,7.12,7.12,7800.0,7.12,7.15,7.12,7.12,7800.0
2008-10-17 12:45:00,7.14,7.17,7.12,7.16,8800.0,7.14,7.17,7.12,7.16,8800.0
2008-10-17 12:50:00,7.16,7.23,7.15,7.23,9200.0,7.16,7.23,7.15,7.23,9200.0
2008-10-17 12:55:00,7.23,7.26,7.23,7.24,2600.0,7.23,7.26,7.23,7.24,2600.0
2008-10-17 13:00:00,7.24,7.3,7.23,7.3,5400.0,7.24,7.3,7.23,7.3,5400.0
2008-10-17 13:05:00,7.28,7.3,7.17,7.18,17800.0,7.28,7.3,7.17,7.18,17800.0
2008-10-17 13:10:00,7.18,7.18,7.17,7.18,3600.0,7.18,7.18,7.17,7.18,3600.0
2008-10-17 13:15:00,7.18,7.19,7.16,7.17,4800.0,7.18,7.19,7.16,7.17,4800.0
2008-10-17 13:20:00,7.17,7.25,7.16,7.25,10800.0,7.17,7.25,7.16,7.25,10800.0
2008-10-17 13:25:00,7.25,7.25,7.22,7.24,1800.0,7.25,7.25,7.22,7.24,1800.0
2008-10-17 13:30:00,7.25,7.29,7.24,7.28,11400.0,7.25,7.29,7.24,7.28,11400.0
2008-10-17 13:35:00,7.28,7.3,7.28,7.3,8400.0,7.28,7.3,7.28,7.3,8400.0
2008-10-17 13:40:00,7.31,7.32,7.3,7.32,5000.0,7.31,7.32,7.3,7.32,5000.0
2008-10-17 13:45:00,7.33,7.33,7.32,7.33,2200.0,7.33,7.33,7.32,7.33,2200.0
2008-10-17 13:50:00,7.33,7.35,7.23,7.23,11800.0,7.33,7.35,7.23,7.23,11800.0
2008-10-17 13:55:00,7.21,7.26,7.21,7.23,5600.0,7.21,7.26,7.21,7.23,5600.0
2008-10-17 14:00:00,7.24,7.37,7.23,7.36,10200.0,7.24,7.37,7.23,7.36,10200.0
2008-10-17 14:05:00,7.34,7.34,7.21,7.21,11000.0,7.34,7.34,7.21,7.21,11000.0
2008-10-17 14:10:00,7.19,7.19,7.15,7.16,8800.0,7.19,7.19,7.15,7.16,8800.0
2008-10-17 14:15:00,7.15,7.15,7.13,7.13,8000.0,7.15,7.15,7.13,7.13,8000.0
2008-10-17 14:20:00,7.09,7.15,7.09,7.15,12000.0,7.09,7.15,7.09,7.15,12000.0
2008-10-17 14:25:00,7.15,7.15,7.0,7.12,46800.0,7.15,7.15,7.0,7.12,46800.0
2008-10-17 14:30:00,7.1,7.18,7.08,7.12,12200.0,7.1,7.18,7.08,7.12,12200.0
2008-10-17 14:35:00,7.12,7.14,7.08,7.1,8400.0,7.12,7.14,7.08,7.1,8400.0
2008-10-17 14:40:00,7.08,7.08,7.02,7.06,4600.0,7.08,7.08,7.02,7.06,4600.0
2008-10-17 14:45:00,7.04,7.13,7.03,7.09,10800.0,7.04,7.13,7.03,7.09,10800.0
2008-10-17 14:50:00,7.07,7.1,7.02,7.08,14600.0,7.07,7.1,7.02,7.08,14600.0
2008-10-17 14:55:00,7.08,7.08,6.97,7.01,11600.0,7.08,7.08,6.97,7.01,11600.0
2008-10-17 15:00:00,7.06,7.13,7.01,7.05,24400.0,7.06,7.13,7.01,7.05,24400.0
2008-10-17 15:05:00,7.05,7.13,7.02,7.04,14800.0,7.05,7.13,7.02,7.04,14800.0
2008-10-17 15:10:00,7.08,7.1,6.97,7.1,19400.0,7.08,7.1,6.97,7.1,19400.0
2008-10-17 15:15:00,7.09,7.09,7.02,7.07,17000.0,7.09,7.09,7.02,7.07,17000.0
2008-10-17 15:20:00,7.04,7.05,6.9,6.9,32600.0,7.04,7.05,6.9,6.9,32600.0
2008-10-17 15:25:00,6.95,6.99,6.9,6.98,15200.0,6.95,6.99,6.9,6.98,15200.0
2008-10-17 15:30:00,6.98,7.0,6.93,6.95,34600.0,6.98,7.0,6.93,6.95,34600.0
2008-10-17 15:35:00,6.95,6.98,6.9,6.92,24200.0,6.95,6.98,6.9,6.92,24200.0
2008-10-17 15:40:00,6.94,7.02,6.94,6.98,22800.0,6.94,7.02,6.94,6.98,22800.0
2008-10-17 15:45:00,6.98,6.98,6.9,6.95,35400.0,6.98,6.98,6.9,6.95,35400.0
2008-10-17 15:50:00,6.95,6.95,6.81,6.95,64000.0,6.95,6.95,6.81,6.95,64000.0
2008-10-17 15:55:00,6.96,6.98,6.85,6.88,24400.0,6.96,6.98,6.85,6.88,24400.0
2008-10-20 09:30:00,7.1,7.4,6.88,6.9,18600.0,7.1,7.4,6.88,6.9,18600.0
2008-10-20 09:35:00,6.9,7.12,6.9,7.08,20200.0,6.9,7.12,6.9,7.08,20200.0
2008-10-20 09:40:00,7.11,7.16,7.06,7.09,22800.0,7.11,7.16,7.06,7.09,22800.0
2008-10-20 09:45:00,7.11,7.16,7.11,7.16,1400.0,7.11,7.16,7.11,7.16,1400.0
2008-10-20 09:50:00,7.16,7.22,7.16,7.21,2600.0,7.16,7.22,7.16,7.21,2600.0
2008-10-20 09:55:00,7.21,7.43,7.21,7.38,30200.0,7.21,7.43,7.21,7.38,30200.0
2008-10-20 10:00:00,7.34,7.37,7.31,7.36,4200.0,7.34,7.37,7.31,7.36,4200.0
2008-10-20 10:05:00,7.34,7.35,7.25,7.29,13000.0,7.34,7.35,7.25,7.29,13000.0
2008-10-20 10:10:00,7.29,7.36,7.2,7.2,27600.0,7.29,7.36,7.2,7.2,27600.0
2008-10-20 10:15:00,7.23,7.26,7.17,7.24,11200.0,7.23,7.26,7.17,7.24,11200.0
2008-10-20 10:20:00,7.22,7.31,7.22,7.26,10200.0,7.22,7.31,7.22,7.26,10200.0
2008-10-20 10:25:00,7.26,7.3,7.22,7.23,22400.0,7.26,7.3,7.22,7.23,22400.0
2008-10-20 10:30:00,7.22,7.38,7.2,7.36,47400.0,7.22,7.38,7.2,7.36,47400.0
2008-10-20 10:35:00,7.32,7.36,7.3,7.35,2800.0,7.32,7.36,7.3,7.35,2800.0
2008-10-20 10:40:00,7.31,7.31,7.24,7.28,4400.0,7.31,7.31,7.24,7.28,4400.0
2008-10-20 10:45:00,7.25,7.25,7.25,7.25,800.0,7.25,7.25,7.25,7.25,800.0
2008-10-20 10:50:00,7.26,7.27,7.19,7.19,8800.0,7.26,7.27,7.19,7.19,8800.0
2008-10-20 10:55:00,7.19,7.2,7.1,7.12,19000.0,7.19,7.2,7.1,7.12,19000.0
2008-10-20 11:00:00,7.12,7.14,6.94,6.98,35000.0,7.12,7.14,6.94,6.98,35000.0
2008-10-20 11:05:00,7.0,7.0,6.9,7.0,15400.0,7.0,7.0,6.9,7.0,15400.0
2008-10-20 11:10:00,6.98,6.99,6.98,6.99,2000.0,6.98,6.99,6.98,6.99,2000.0
2008-10-20 11:15:00,7.0,7.1,7.0,7.1,2800.0,7.0,7.1,7.0,7.1,2800.0
2008-10-20 11:20:00,7.1,7.14,7.1,7.13,2800.0,7.1,7.14,7.1,7.13,2800.0
2008-10-20 11:25:00,7.13,7.13,7.11,7.11,8000.0,7.13,7.13,7.11,7.11,8000.0
2008-10-20 11:30:00,7.11,7.13,7.02,7.03,8200.0,7.11,7.13,7.02,7.03,8200.0
2008-10-20 11:35:00,7.01,7.09,7.0,7.07,18400.0,7.01,7.09,7.0,7.07,18400.0
2008-10-20 11:40:00,7.05,7.11,7.05,7.08,8200.0,7.05,7.11,7.05,7.08,8200.0
2008-10-20 11:45:00,7.09,7.12,7.05,7.05,14000.0,7.09,7.12,7.05,7.05,14000.0
2008-10-20 11:50:00,7.07,7.13,7.05,7.08,14400.0,7.07,7.13,7.05,7.08,14400.0
2008-10-20 11:55:00,7.07,7.08,7.05,7.05,1600.0,7.07,7.08,7.05,7.05,1600.0
2008-10-20 12:00:00,7.03,7.03,6.92,6.93,11800.0,7.03,7.03,6.92,6.93,11800.0
2008-10-20 12:05:00,6.93,6.97,6.9,6.94,31400.0,6.93,6.97,6.9,6.94,31400.0
2008-10-20 12:10:00,6.94,6.98,6.91,6.96,34800.0,6.94,6.98,6.91,6.96,34800.0
2008-10-20 12:15:00,6.96,7.1,6.95,7.06,34400.0,6.96,7.1,6.95,7.06,34400.0
2008-10-20 12:20:00,7.07,7.08,7.05,7.08,36000.0,7.07,7.08,7.05,7.08,36000.0
2008-10-20 12:25:00,7.06,7.07,7.03,7.03,13000.0,7.06,7.07,7.03,7.03,13000.0
2008-10-20 12:30:00,7.03,7.06,7.0,7.01,25400.0,7.03,7.06,7.0,7.01,25400.0
2008-10-20 12:35:00,7.0,7.01,6.9,6.9,11200.0,7.0,7.01,6.9,6.9,11200.0
2008-10-20 12:40:00,6.92,6.93,6.86,6.91,10000.0,6.92,6.93,6.86,6.91,10000.0
2008-10-20 12:45:00,6.89,6.9,6.8,6.85,15200.0,6.89,6.9,6.8,6.85,15200.0
2008-10-20 12:50:00,6.86,6.87,6.86,6.87,1600.0,6.86,6.87,6.86,6.87,1600.0
2008-10-20 12:55:00,6.86,6.89,6.86,6.88,3600.0,6.86,6.89,6.86,6.88,3600.0
2008-10-20 13:00:00,6.88,6.88,6.79,6.79,12400.0,6.88,6.88,6.79,6.79,12400.0
2008-10-20 13:05:00,6.8,6.8,6.79,6.8,2400.0,6.8,6.8,6.79,6.8,2400.0
2008-10-20 13:10:00,6.8,6.8,6.79,6.79,1000.0,6.8,6.8,6.79,6.79,1000.0
2008-10-20 13:15:00,6.79,6.79,6.78,6.79,4400.0,6.79,6.79,6.78,6.79,4400.0
2008-10-20 13:20:00,6.78,6.78,6.7,6.73,34000.0,6.78,6.78,6.7,6.73,34000.0
2008-10-20 13:25:00,6.73,6.74,6.73,6.74,2600.0,6.73,6.74,6.73,6.74,2600.0
2008-10-20 13:30:00,6.74,6.86,6.74,6.86,9200.0,6.74,6.86,6.74,6.86,9200.0
2008-10-20 13:35:00,6.87,6.88,6.85,6.88,3000.0,6.87,6.88,6.85,6.88,3000.0
2008-10-20 13:40:00,6.88,6.91,6.87,6.91,6000.0,6.88,6.91,6.87,6.91,6000.0
2008-10-20 13:45:00,6.9,6.93,6.9,6.93,5600.0,6.9,6.93,6.9,6.93,5600.0
2008-10-20 13:50:00,6.93,6.93,6.89,6.89,13200.0,6.93,6.93,6.89,6.89,13200.0
2008-10-20 13:55:00,6.88,6.88,6.87,6.88,1400.0,6.88,6.88,6.87,6.88,1400.0
2008-10-20 14:00:00,6.87,6.88,6.87,6.88,2800.0,6.87,6.88,6.87,6.88,2800.0
2008-10-20 14:05:00,6.88,6.9,6.87,6.9,10000.0,6.88,6.9,6.87,6.9,10000.0
2008-10-20 14:10:00,6.88,6.88,6.87,6.87,9400.0,6.88,6.88,6.87,6.87,9400.0
2008-10-20 14:15:00,6.87,6.87,6.85,6.85,4800.0,6.87,6.87,6.85,6.85,4800.0
2008-10-20 14:20:00,6.83,6.84,6.82,6.83,3000.0,6.83,6.84,6.82,6.83,3000.0
2008-10-20 14:25:00,6.82,6.82,6.7,6.75,15400.0,6.82,6.82,6.7,6.75,15400.0
2008-10-20 14:30:00,6.75,6.76,6.65,6.68,16600.0,6.75,6.76,6.65,6.68,16600.0
2008-10-20 14:35:00,6.72,6.77,6.72,6.75,5200.0,6.72,6.77,6.72,6.75,5200.0
2008-10-20 14:40:00,6.77,6.82,6.77,6.81,8200.0,6.77,6.82,6.77,6.81,8200.0
2008-10-20 14:45:00,6.81,6.84,6.81,6.84,8600.0,6.81,6.84,6.81,6.84,8600.0
2008-10-20 14:50:00,6.84,6.85,6.77,6.79,20400.0,6.84,6.85,6.77,6.79,20400.0
2008-10-20 14:55:00,6.78,6.78,6.65,6.7,22800.0,6.78,6.78,6.65,6.7,22800.0
2008-10-20 15:00:00,6.7,6.74,6.7,6.74,6200.0,6.7,6.74,6.7,6.74,6200.0
2008-10-20 15:05:00,6.75,6.75,6.72,6.75,14400.0,6.75,6.75,6.72,6.75,14400.0
2008-10-20 15:10:00,6.75,6.76,6.75,6.76,8600.0,6.75,6.76,6.75,6.76,8600.0
2008-10-20 15:15:00,6.76,6.76,6.71,6.73,16200.0,6.76,6.76,6.71,6.73,16200.0
2008-10-20 15:20:00,6.73,6.74,6.7,6.72,9400.0,6.73,6.74,6.7,6.72,9400.0
2008-10-20 15:25:00,6.72,6.72,6.68,6.72,12600.0,6.72,6.72,6.68,6.72,12600.0
2008-10-20 15:30:00,6.7,6.77,6.68,6.77,31200.0,6.7,6.77,6.68,6.77,31200.0
2008-10-20 15:35:00,6.77,6.78,6.71,6.72,27400.0,6.77,6.78,6.71,6.72,27400.0
2008-10-20 15:40:00,6.72,6.72,6.56,6.59,47200.0,6.72,6.72,6.56,6.59,47200.0
2008-10-20 15:45:00,6.59,6.63,6.5,6.54,46600.0,6.59,6.63,6.5,6.54,46600.0
2008-10-20 15:50:00,6.57,6.66,6.51,6.65,43600.0,6.57,6.66,6.51,6.65,43600.0
2008-10-20 15:55:00,6.66,6.75,6.65,6.74,40000.0,6.66,6.75,6.65,6.74,40000.0
2008-10-21 09:30:00,6.71,6.82,6.47,6.6,44000.0,6.71,6.82,6.47,6.6,44000.0
2008-10-21 09:35:00,6.57,6.74,6.57,6.74,9200.0,6.57,6.74,6.57,6.74,9200.0
2008-10-21 09:40:00,6.82,6.85,6.68,6.68,7400.0,6.82,6.85,6.68,6.68,7400.0
2008-10-21 09:45:00,6.7,6.72,6.7,6.7,3200.0,6.7,6.72,6.7,6.7,3200.0
2008-10-21 09:50:00,6.7,6.7,6.66,6.68,3200.0,6.7,6.7,6.66,6.68,3200.0
2008-10-21 09:55:00,6.67,6.68,6.66,6.66,3400.0,6.67,6.68,6.66,6.66,3400.0
2008-10-21 10:00:00,6.68,6.68,6.66,6.68,7600.0,6.68,6.68,6.66,6.68,7600.0
2008-10-21 10:05:00,6.68,6.68,6.67,6.68,10200.0,6.68,6.68,6.67,6.68,10200.0
2008-10-21 10:10:00,6.69,6.73,6.69,6.71,15000.0,6.69,6.73,6.69,6.71,15000.0
2008-10-21 10:15:00,6.73,6.75,6.71,6.73,5600.0,6.73,6.75,6.71,6.73,5600.0
2008-10-21 10:20:00,6.74,6.75,6.74,6.75,7400.0,6.74,6.75,6.74,6.75,7400.0
2008-10-21 10:25:00,6.73,6.74,6.7,6.7,19800.0,6.73,6.74,6.7,6.7,19800.0
2008-10-21 10:30:00,6.7,6.71,6.61,6.63,26600.0,6.7,6.71,6.61,6.63,26600.0
2008-10-21 10:35:00,6.63,6.63,6.61,6.61,1200.0,6.63,6.63,6.61,6.61,1200.0
2008-10-21 10:40:00,6.63,6.63,6.61,6.62,7400.0,6.63,6.63,6.61,6.62,7400.0
2008-10-21 10:45:00,6.63,6.63,6.62,6.63,3600.0,6.63,6.63,6.62,6.63,3600.0
2008-10-21 10:50:00,6.63,6.63,6.61,6.61,6600.0,6.63,6.63,6.61,6.61,6600.0
2008-10-21 10:55:00,6.61,6.61,6.59,6.59,3600.0,6.61,6.61,6.59,6.59,3600.0
2008-10-21 11:00:00,6.59,6.6,6.58,6.6,2000.0,6.59,6.6,6.58,6.6,2000.0
2008-10-21 11:05:00,6.6,6.62,6.6,6.61,4600.0,6.6,6.62,6.6,6.61,4600.0
2008-10-21 11:10:00,6.6,6.61,6.51,6.51,23400.0,6.6,6.61,6.51,6.51,23400.0
2008-10-21 11:15:00,6.51,6.57,6.51,6.57,4200.0,6.51,6.57,6.51,6.57,4200.0
2008-10-21 11:20:00,6.57,6.59,6.56,6.58,8600.0,6.57,6.59,6.56,6.58,8600.0
2008-10-21 11:25:00,6.59,6.59,6.57,6.59,8000.0,6.59,6.59,6.57,6.59,8000.0
2008-10-21 11:30:00,6.59,6.59,6.58,6.59,3600.0,6.59,6.59,6.58,6.59,3600.0
2008-10-21 11:35:00,6.59,6.59,6.59,6.59,4000.0,6.59,6.59,6.59,6.59,4000.0
2008-10-21 11:40:00,6.59,6.59,6.58,6.58,5800.0,6.59,6.59,6.58,6.58,5800.0
2008-10-21 11:45:00,6.58,6.58,6.51,6.52,9400.0,6.58,6.58,6.51,6.52,9400.0
2008-10-21 11:50:00,6.51,6.54,6.51,6.54,5000.0,6.51,6.54,6.51,6.54,5000.0
2008-10-21 11:55:00,6.53,6.54,6.44,6.44,7600.0,6.53,6.54,6.44,6.44,7600.0
2008-10-21 12:00:00,6.45,6.48,6.44,6.48,19200.0,6.45,6.48,6.44,6.48,19200.0
2008-10-21 12:05:00,6.48,6.5,6.48,6.48,8200.0,6.48,6.5,6.48,6.48,8200.0
2008-10-21 12:10:00,6.5,6.53,6.5,6.51,3200.0,6.5,6.53,6.5,6.51,3200.0
2008-10-21 12:15:00,6.53,6.58,6.52,6.58,7000.0,6.53,6.58,6.52,6.58,7000.0
2008-10-21 12:20:00,6.58,6.59,6.56,6.58,6200.0,6.58,6.59,6.56,6.58,6200.0
2008-10-21 12:25:00,6.6,6.6,6.58,6.58,1400.0,6.6,6.6,6.58,6.58,1400.0
2008-10-21 12:30:00,6.58,6.58,6.58,6.58,1000.0,6.58,6.58,6.58,6.58,1000.0
2008-10-21 12:35:00,6.58,6.59,6.56,6.56,8000.0,6.58,6.59,6.56,6.56,8000.0
2008-10-21 12:40:00,6.56,6.56,6.53,6.53,3000.0,6.56,6.56,6.53,6.53,3000.0
2008-10-21 12:45:00,6.54,6.54,6.49,6.5,16800.0,6.54,6.54,6.49,6.5,16800.0
2008-10-21 12:50:00,6.5,6.51,6.44,6.44,5200.0,6.5,6.51,6.44,6.44,5200.0
2008-10-21 12:55:00,6.46,6.47,6.44,6.44,5600.0,6.46,6.47,6.44,6.44,5600.0
2008-10-21 13:00:00,6.44,6.44,6.41,6.43,12000.0,6.44,6.44,6.41,6.43,12000.0
2008-10-21 13:05:00,6.41,6.45,6.41,6.45,2200.0,6.41,6.45,6.41,6.45,2200.0
2008-10-21 13:10:00,6.46,6.46,6.46,6.46,600.0,6.46,6.46,6.46,6.46,600.0
2008-10-21 13:15:00,6.45,6.47,6.45,6.47,2400.0,6.45,6.47,6.45,6.47,2400.0
2008-10-21 13:20:00,6.47,6.51,6.47,6.51,5400.0,6.47,6.51,6.47,6.51,5400.0
2008-10-21 13:25:00,6.49,6.49,6.45,6.48,13200.0,6.49,6.49,6.45,6.48,13200.0
2008-10-21 13:30:00,6.46,6.47,6.43,6.45,7600.0,6.46,6.47,6.43,6.45,7600.0
2008-10-21 13:35:00,6.46,6.49,6.45,6.49,3800.0,6.46,6.49,6.45,6.49,3800.0
2008-10-21 13:40:00,6.49,6.52,6.49,6.5,9200.0,6.49,6.52,6.49,6.5,9200.0
2008-10-21 13:45:00,6.5,6.51,6.5,6.51,2200.0,6.5,6.51,6.5,6.51,2200.0
2008-10-21 13:50:00,6.49,6.52,6.48,6.5,9200.0,6.49,6.52,6.48,6.5,9200.0
2008-10-21 13:55:00,6.52,6.58,6.52,6.57,10200.0,6.52,6.58,6.52,6.57,10200.0
2008-10-21 14:00:00,6.58,6.66,6.57,6.65,32600.0,6.58,6.66,6.57,6.65,32600.0
2008-10-21 14:05:00,6.65,6.7,6.57,6.58,44400.0,6.65,6.7,6.57,6.58,44400.0
2008-10-21 14:10:00,6.54,6.55,6.4,6.43,38000.0,6.54,6.55,6.4,6.43,38000.0
2008-10-21 14:15:00,6.43,6.48,6.43,6.47,14600.0,6.43,6.48,6.43,6.47,14600.0
2008-10-21 14:20:00,6.47,6.51,6.47,6.5,5200.0,6.47,6.51,6.47,6.5,5200.0
2008-10-21 14:25:00,6.5,6.52,6.49,6.52,10800.0,6.5,6.52,6.49,6.52,10800.0
2008-10-21 14:30:00,6.53,6.6,6.53,6.58,9200.0,6.53,6.6,6.53,6.58,9200.0
2008-10-21 14:35:00,6.59,6.62,6.58,6.6,9000.0,6.59,6.62,6.58,6.6,9000.0
2008-10-21 14:40:00,6.62,6.65,6.61,6.65,9200.0,6.62,6.65,6.61,6.65,9200.0
2008-10-21 14:45:00,6.65,6.67,6.56,6.56,19000.0,6.65,6.67,6.56,6.56,19000.0
2008-10-21 14:50:00,6.56,6.58,6.54,6.57,5600.0,6.56,6.58,6.54,6.57,5600.0
2008-10-21 14:55:00,6.58,6.58,6.55,6.56,6800.0,6.58,6.58,6.55,6.56,6800.0
2008-10-21 15:00:00,6.56,6.61,6.56,6.6,11400.0,6.56,6.61,6.56,6.6,11400.0
2008-10-21 15:05:00,6.6,6.6,6.53,6.53,8600.0,6.6,6.6,6.53,6.53,8600.0
2008-10-21 15:10:00,6.5,6.51,6.48,6.49,8000.0,6.5,6.51,6.48,6.49,8000.0
2008-10-21 15:15:00,6.49,6.5,6.45,6.45,9400.0,6.49,6.5,6.45,6.45,9400.0
2008-10-21 15:20:00,6.44,6.45,6.4,6.42,9200.0,6.44,6.45,6.4,6.42,9200.0
2008-10-21 15:25:00,6.42,6.46,6.41,6.45,9400.0,6.42,6.46,6.41,6.45,9400.0
2008-10-21 15:30:00,6.45,6.47,6.43,6.47,7000.0,6.45,6.47,6.43,6.47,7000.0
2008-10-21 15:35:00,6.48,6.5,6.46,6.47,9000.0,6.48,6.5,6.46,6.47,9000.0
2008-10-21 15:40:00,6.48,6.51,6.39,6.39,16400.0,6.48,6.51,6.39,6.39,16400.0
2008-10-21 15:45:00,6.39,6.42,6.33,6.4,28000.0,6.39,6.42,6.33,6.4,28000.0
2008-10-21 15:50:00,6.43,6.49,6.33,6.36,28400.0,6.43,6.49,6.33,6.36,28400.0
2008-10-21 15:55:00,6.36,6.39,6.34,6.36,41000.0,6.36,6.39,6.34,6.36,41000.0
2008-10-22 09:30:00,6.36,6.36,6.2,6.26,34400.0,6.36,6.36,6.2,6.26,34400.0
2008-10-22 09:35:00,6.22,6.33,6.22,6.29,6600.0,6.22,6.33,6.22,6.29,6600.0
2008-10-22 09:40:00,6.33,6.37,6.29,6.37,3000.0,6.33,6.37,6.29,6.37,3000.0
2008-10-22 09:45:00,6.39,6.39,6.3,6.32,12600.0,6.39,6.39,6.3,6.32,12600.0
2008-10-22 09:50:00,6.29,6.33,6.28,6.33,7400.0,6.29,6.33,6.28,6.33,7400.0
2008-10-22 09:55:00,6.36,6.39,6.34,6.34,9200.0,6.36,6.39,6.34,6.34,9200.0
2008-10-22 10:00:00,6.34,6.36,6.28,6.28,19600.0,6.34,6.36,6.28,6.28,19600.0
2008-10-22 10:05:00,6.28,6.34,6.28,6.33,16200.0,6.28,6.34,6.28,6.33,16200.0
2008-10-22 10:10:00,6.3,6.32,6.3,6.3,5400.0,6.3,6.32,6.3,6.3,5400.0
2008-10-22 10:15:00,6.3,6.34,6.3,6.33,9200.0,6.3,6.34,6.3,6.33,9200.0
2008-10-22 10:20:00,6.32,6.35,6.31,6.31,12200.0,6.32,6.35,6.31,6.31,12200.0
2008-10-22 10:25:00,6.33,6.4,6.33,6.38,21800.0,6.33,6.4,6.33,6.38,21800.0
2008-10-22 10:30:00,6.39,6.4,6.35,6.35,12200.0,6.39,6.4,6.35,6.35,12200.0
2008-10-22 10:35:00,6.35,6.39,6.35,6.38,19200.0,6.35,6.39,6.35,6.38,19200.0
2008-10-22 10:40:00,6.39,6.43,6.35,6.37,8800.0,6.39,6.43,6.35,6.37,8800.0
2008-10-22 10:45:00,6.35,6.41,6.35,6.39,20000.0,6.35,6.41,6.35,6.39,20000.0
2008-10-22 10:50:00,6.39,6.44,6.36,6.44,15200.0,6.39,6.44,6.36,6.44,15200.0
2008-10-22 10:55:00,6.44,6.56,6.43,6.52,37600.0,6.44,6.56,6.43,6.52,37600.0
2008-10-22 11:00:00,6.52,6.55,6.5,6.54,9000.0,6.52,6.55,6.5,6.54,9000.0
2008-10-22 11:05:00,6.54,6.56,6.5,6.52,6000.0,6.54,6.56,6.5,6.52,6000.0
2008-10-22 11:10:00,6.5,6.57,6.5,6.54,22200.0,6.5,6.57,6.5,6.54,22200.0
2008-10-22 11:15:00,6.55,6.57,6.54,6.57,14000.0,6.55,6.57,6.54,6.57,14000.0
2008-10-22 11:20:00,6.53,6.54,6.48,6.52,11600.0,6.53,6.54,6.48,6.52,11600.0
2008-10-22 11:25:00,6.52,6.52,6.5,6.5,4600.0,6.52,6.52,6.5,6.5,4600.0
2008-10-22 11:30:00,6.52,6.52,6.5,6.51,2400.0,6.52,6.52,6.5,6.51,2400.0
2008-10-22 11:35:00,6.5,6.5,6.44,6.44,7600.0,6.5,6.5,6.44,6.44,7600.0
2008-10-22 11:40:00,6.44,6.47,6.43,6.46,7400.0,6.44,6.47,6.43,6.46,7400.0
2008-10-22 11:45:00,6.46,6.49,6.42,6.43,9000.0,6.46,6.49,6.42,6.43,9000.0
2008-10-22 11:50:00,6.43,6.44,6.43,6.43,5400.0,6.43,6.44,6.43,6.43,5400.0
2008-10-22 11:55:00,6.43,6.49,6.43,6.48,7800.0,6.43,6.49,6.43,6.48,7800.0
2008-10-22 12:00:00,6.49,6.5,6.46,6.47,7000.0,6.49,6.5,6.46,6.47,7000.0
2008-10-22 12:05:00,6.47,6.51,6.47,6.48,6400.0,6.47,6.51,6.47,6.48,6400.0
2008-10-22 12:10:00,6.5,6.53,6.49,6.52,19600.0,6.5,6.53,6.49,6.52,19600.0
2008-10-22 12:15:00,6.52,6.55,6.52,6.54,8800.0,6.52,6.55,6.52,6.54,8800.0
2008-10-22 12:20:00,6.52,6.54,6.47,6.48,18400.0,6.52,6.54,6.47,6.48,18400.0
2008-10-22 12:25:00,6.5,6.58,6.48,6.54,46400.0,6.5,6.58,6.48,6.54,46400.0
2008-10-22 12:30:00,6.53,6.53,6.48,6.48,24200.0,6.53,6.53,6.48,6.48,24200.0
2008-10-22 12:35:00,6.48,6.48,6.45,6.45,5400.0,6.48,6.48,6.45,6.45,5400.0
2008-10-22 12:40:00,6.44,6.45,6.39,6.39,9800.0,6.44,6.45,6.39,6.39,9800.0
2008-10-22 12:45:00,6.39,6.39,6.36,6.36,3400.0,6.39,6.39,6.36,6.36,3400.0
2008-10-22 12:50:00,6.37,6.41,6.36,6.41,7400.0,6.37,6.41,6.36,6.41,7400.0
2008-10-22 12:55:00,6.41,6.43,6.35,6.35,9000.0,6.41,6.43,6.35,6.35,9000.0
2008-10-22 13:00:00,6.35,6.36,6.34,6.34,6400.0,6.35,6.36,6.34,6.34,6400.0
2008-10-22 13:05:00,6.35,6.36,6.34,6.35,9600.0,6.35,6.36,6.34,6.35,9600.0
2008-10-22 13:10:00,6.35,6.36,6.34,6.35,8400.0,6.35,6.36,6.34,6.35,8400.0
2008-10-22 13:15:00,6.34,6.35,6.34,6.34,12600.0,6.34,6.35,6.34,6.34,12600.0
2008-10-22 13:20:00,6.35,6.35,6.33,6.33,10000.0,6.35,6.35,6.33,6.33,10000.0
2008-10-22 13:25:00,6.33,6.33,6.3,6.33,9800.0,6.33,6.33,6.3,6.33,9800.0
2008-10-22 13:30:00,6.33,6.33,6.28,6.3,4800.0,6.33,6.33,6.28,6.3,4800.0
2008-10-22 13:35:00,6.29,6.3,6.27,6.27,3600.0,6.29,6.3,6.27,6.27,3600.0
2008-10-22 13:40:00,6.27,6.29,6.22,6.22,5800.0,6.27,6.29,6.22,6.22,5800.0
2008-10-22 13:45:00,6.24,6.28,6.23,6.27,7400.0,6.24,6.28,6.23,6.27,7400.0
2008-10-22 13:50:00,6.26,6.27,6.23,6.24,3800.0,6.26,6.27,6.23,6.24,3800.0
2008-10-22 13:55:00,6.26,6.29,6.24,6.26,7800.0,6.26,6.29,6.24,6.26,7800.0
2008-10-22 14:00:00,6.25,6.32,6.25,6.32,4200.0,6.25,6.32,6.25,6.32,4200.0
2008-10-22 14:05:00,6.32,6.35,6.27,6.27,10200.0,6.32,6.35,6.27,6.27,10200.0
2008-10-22 14:10:00,6.26,6.28,6.25,6.27,7400.0,6.26,6.28,6.25,6.27,7400.0
2008-10-22 14:15:00,6.29,6.33,6.27,6.32,2600.0,6.29,6.33,6.27,6.32,2600.0
2008-10-22 14:20:00,6.33,6.35,6.3,6.33,5800.0,6.33,6.35,6.3,6.33,5800.0
2008-10-22 14:25:00,6.33,6.33,6.3,6.32,5600.0,6.33,6.33,6.3,6.32,5600.0
2008-10-22 14:30:00,6.3,6.3,6.25,6.25,2400.0,6.3,6.3,6.25,6.25,2400.0
2008-10-22 14:35:00,6.25,6.26,6.24,6.25,10600.0,6.25,6.26,6.24,6.25,10600.0
2008-10-22 14:40:00,6.23,6.24,6.21,6.21,2800.0,6.23,6.24,6.21,6.21,2800.0
2008-10-22 14:45:00,6.2,6.22,6.2,6.2,2200.0,6.2,6.22,6.2,6.2,2200.0
2008-10-22 14:50:00,6.2,6.2,6.15,6.15,6600.0,6.2,6.2,6.15,6.15,6600.0
2008-10-22 14:55:00,6.14,6.16,6.13,6.15,6800.0,6.14,6.16,6.13,6.15,6800.0
2008-10-22 15:00:00,6.16,6.18,6.14,6.18,5000.0,6.16,6.18,6.14,6.18,5000.0
2008-10-22 15:05:00,6.16,6.2,6.16,6.2,29000.0,6.16,6.2,6.16,6.2,29000.0
2008-10-22 15:10:00,6.19,6.19,6.18,6.18,4400.0,6.19,6.19,6.18,6.18,4400.0
2008-10-22 15:15:00,6.19,6.19,6.18,6.19,5000.0,6.19,6.19,6.18,6.19,5000.0
2008-10-22 15:20:00,6.18,6.26,6.18,6.24,26800.0,6.18,6.26,6.18,6.24,26800.0
2008-10-22 15:25:00,6.24,6.26,6.22,6.22,14000.0,6.24,6.26,6.22,6.22,14000.0
2008-10-22 15:30:00,6.22,6.23,6.21,6.22,22400.0,6.22,6.23,6.21,6.22,22400.0
2008-10-22 15:35:00,6.22,6.22,6.19,6.19,14400.0,6.22,6.22,6.19,6.19,14400.0
2008-10-22 15:40:00,6.19,6.25,6.18,6.2,69200.0,6.19,6.25,6.18,6.2,69200.0
2008-10-22 15:45:00,6.19,6.2,6.18,6.18,23000.0,6.19,6.2,6.18,6.18,23000.0
2008-10-22 15:50:00,6.18,6.2,6.18,6.2,29000.0,6.18,6.2,6.18,6.2,29000.0
2008-10-22 15:55:00,6.2,6.35,6.2,6.24,54400.0,6.2,6.35,6.2,6.24,54400.0
2008-10-23 09:30:00,6.25,6.41,6.23,6.24,6400.0,6.25,6.41,6.23,6.24,6400.0
2008-10-23 09:35:00,6.24,6.25,6.18,6.18,25800.0,6.24,6.25,6.18,6.18,25800.0
2008-10-23 09:40:00,6.21,6.22,6.18,6.18,5400.0,6.21,6.22,6.18,6.18,5400.0
2008-10-23 09:45:00,6.18,6.18,6.17,6.17,5200.0,6.18,6.18,6.17,6.17,5200.0
2008-10-23 09:50:00,6.18,6.18,6.06,6.06,20000.0,6.18,6.18,6.06,6.06,20000.0
2008-10-23 09:55:00,6.09,6.09,5.94,5.97,37600.0,6.09,6.09,5.94,5.97,37600.0
2008-10-23 10:00:00,5.96,5.99,5.92,5.98,11200.0,5.96,5.99,5.92,5.98,11200.0
2008-10-23 10:05:00,5.99,6.14,5.99,6.12,8400.0,5.99,6.14,5.99,6.12,8400.0
2008-10-23 10:10:00,6.1,6.14,6.07,6.11,16600.0,6.1,6.14,6.07,6.11,16600.0
2008-10-23 10:15:00,6.11,6.14,6.09,6.14,17600.0,6.11,6.14,6.09,6.14,17600.0
2008-10-23 10:20:00,6.14,6.16,6.12,6.15,17600.0,6.14,6.16,6.12,6.15,17600.0
2008-10-23 10:25:00,6.16,6.18,6.15,6.16,12200.0,6.16,6.18,6.15,6.16,12200.0
2008-10-23 10:30:00,6.17,6.18,6.16,6.16,9200.0,6.17,6.18,6.16,6.16,9200.0
2008-10-23 10:35:00,6.16,6.18,6.16,6.16,8800.0,6.16,6.18,6.16,6.16,8800.0
2008-10-23 10:40:00,6.17,6.21,6.16,6.19,43200.0,6.17,6.21,6.16,6.19,43200.0
2008-10-23 10:45:00,6.2,6.22,6.18,6.19,14400.0,6.2,6.22,6.18,6.19,14400.0
2008-10-23 10:50:00,6.2,6.25,6.2,6.23,20000.0,6.2,6.25,6.2,6.23,20000.0
2008-10-23 10:55:00,6.23,6.27,6.17,6.27,40000.0,6.23,6.27,6.17,6.27,40000.0
2008-10-23 11:00:00,6.27,6.28,6.2,6.22,31400.0,6.27,6.28,6.2,6.22,31400.0
2008-10-23 11:05:00,6.24,6.25,6.23,6.23,3000.0,6.24,6.25,6.23,6.23,3000.0
2008-10-23 11:10:00,6.25,6.28,6.24,6.25,12600.0,6.25,6.28,6.24,6.25,12600.0
2008-10-23 11:15:00,6.26,6.31,6.26,6.3,6800.0,6.26,6.31,6.26,6.3,6800.0
2008-10-23 11:20:00,6.26,6.33,6.26,6.33,10600.0,6.26,6.33,6.26,6.33,10600.0
2008-10-23 11:25:00,6.3,6.3,6.27,6.27,3200.0,6.3,6.3,6.27,6.27,3200.0
2008-10-23 11:30:00,6.29,6.3,6.25,6.25,11600.0,6.29,6.3,6.25,6.25,11600.0
2008-10-23 11:35:00,6.25,6.3,6.25,6.28,7200.0,6.25,6.3,6.25,6.28,7200.0
2008-10-23 11:40:00,6.25,6.25,6.13,6.13,15200.0,6.25,6.25,6.13,6.13,15200.0
2008-10-23 11:45:00,6.13,6.13,6.09,6.11,41400.0,6.13,6.13,6.09,6.11,41400.0
2008-10-23 11:50:00,6.11,6.17,6.11,6.15,5800.0,6.11,6.17,6.11,6.15,5800.0
2008-10-23 11:55:00,6.13,6.13,6.07,6.08,4400.0,6.13,6.13,6.07,6.08,4400.0
2008-10-23 12:00:00,6.06,6.06,5.98,6.0,7400.0,6.06,6.06,5.98,6.0,7400.0
2008-10-23 12:05:00,5.99,6.0,5.98,5.98,6600.0,5.99,6.0,5.98,5.98,6600.0
2008-10-23 12:10:00,5.99,6.02,5.98,6.01,40200.0,5.99,6.02,5.98,6.01,40200.0
2008-10-23 12:15:00,6.02,6.03,5.98,5.98,27800.0,6.02,6.03,5.98,5.98,27800.0
2008-10-23 12:20:00,5.99,5.99,5.97,5.97,8600.0,5.99,5.99,5.97,5.97,8600.0
2008-10-23 12:25:00,5.96,5.96,5.88,5.88,11400.0,5.96,5.96,5.88,5.88,11400.0
2008-10-23 12:30:00,5.88,5.88,5.83,5.83,8800.0,5.88,5.88,5.83,5.83,8800.0
2008-10-23 12:35:00,5.84,5.84,5.78,5.79,11000.0,5.84,5.84,5.78,5.79,11000.0
2008-10-23 12:40:00,5.79,5.81,5.76,5.76,13200.0,5.79,5.81,5.76,5.76,13200.0
2008-10-23 12:45:00,5.76,5.88,5.76,5.87,17000.0,5.76,5.88,5.76,5.87,17000.0
2008-10-23 12:50:00,5.85,5.87,5.84,5.84,41000.0,5.85,5.87,5.84,5.84,41000.0
2008-10-23 12:55:00,5.84,5.86,5.84,5.85,10800.0,5.84,5.86,5.84,5.85,10800.0
2008-10-23 13:00:00,5.85,5.86,5.84,5.85,32400.0,5.85,5.86,5.84,5.85,32400.0
2008-10-23 13:05:00,5.85,5.86,5.79,5.81,28000.0,5.85,5.86,5.79,5.81,28000.0
2008-10-23 13:10:00,5.83,5.86,5.83,5.86,9600.0,5.83,5.86,5.83,5.86,9600.0
2008-10-23 13:15:00,5.85,5.88,5.85,5.88,10400.0,5.85,5.88,5.85,5.88,10400.0
2008-10-23 13:20:00,5.88,5.88,5.83,5.85,8000.0,5.88,5.88,5.83,5.85,8000.0
2008-10-23 13:25:00,5.85,5.86,5.84,5.84,11800.0,5.85,5.86,5.84,5.84,11800.0
2008-10-23 13:30:00,5.84,5.85,5.83,5.83,15400.0,5.84,5.85,5.83,5.83,15400.0
2008-10-23 13:35:00,5.83,5.89,5.82,5.87,28400.0,5.83,5.89,5.82,5.87,28400.0
2008-10-23 13:40:00,5.87,5.91,5.85,5.85,13600.0,5.87,5.91,5.85,5.85,13600.0
2008-10-23 13:45:00,5.85,5.86,5.84,5.85,5400.0,5.85,5.86,5.84,5.85,5400.0
2008-10-23 13:50:00,5.85,5.85,5.81,5.83,8600.0,5.85,5.85,5.81,5.83,8600.0
2008-10-23 13:55:00,5.84,5.86,5.8,5.83,33000.0,5.84,5.86,5.8,5.83,33000.0
2008-10-23 14:00:00,5.83,5.83,5.78,5.78,22400.0,5.83,5.83,5.78,5.78,22400.0
2008-10-23 14:05:00,5.78,5.83,5.78,5.8,28000.0,5.78,5.83,5.78,5.8,28000.0
2008-10-23 14:10:00,5.8,5.8,5.78,5.78,10200.0,5.8,5.8,5.78,5.78,10200.0
2008-10-23 14:15:00,5.78,5.81,5.71,5.71,52200.0,5.78,5.81,5.71,5.71,52200.0
2008-10-23 14:20:00,5.7,5.7,5.63,5.63,10200.0,5.7,5.7,5.63,5.63,10200.0
2008-10-23 14:25:00,5.64,5.65,5.62,5.62,30400.0,5.64,5.65,5.62,5.62,30400.0
2008-10-23 14:30:00,5.63,5.68,5.62,5.66,10600.0,5.63,5.68,5.62,5.66,10600.0
2008-10-23 14:35:00,5.64,5.66,5.64,5.66,2400.0,5.64,5.66,5.64,5.66,2400.0
2008-10-23 14:40:00,5.66,5.68,5.55,5.6,22200.0,5.66,5.68,5.55,5.6,22200.0
2008-10-23 14:45:00,5.58,5.66,5.56,5.59,25400.0,5.58,5.66,5.56,5.59,25400.0
2008-10-23 14:50:00,5.6,5.61,5.54,5.55,20200.0,5.6,5.61,5.54,5.55,20200.0
2008-10-23 14:55:00,5.55,5.55,5.51,5.51,28800.0,5.55,5.55,5.51,5.51,28800.0
2008-10-23 15:00:00,5.5,5.5,5.43,5.43,16200.0,5.5,5.5,5.43,5.43,16200.0
2008-10-23 15:05:00,5.43,5.45,5.43,5.45,22200.0,5.43,5.45,5.43,5.45,22200.0
2008-10-23 15:10:00,5.45,5.56,5.45,5.56,27600.0,5.45,5.56,5.45,5.56,27600.0
2008-10-23 15:15:00,5.55,5.55,5.47,5.48,22800.0,5.55,5.55,5.47,5.48,22800.0
2008-10-23 15:20:00,5.48,5.52,5.48,5.52,32400.0,5.48,5.52,5.48,5.52,32400.0
2008-10-23 15:25:00,5.52,5.58,5.51,5.56,46800.0,5.52,5.58,5.51,5.56,46800.0
2008-10-23 15:30:00,5.57,5.57,5.49,5.51,67200.0,5.57,5.57,5.49,5.51,67200.0
2008-10-23 15:35:00,5.51,5.53,5.45,5.45,15200.0,5.51,5.53,5.45,5.45,15200.0
2008-10-23 15:40:00,5.43,5.51,5.43,5.5,22000.0,5.43,5.51,5.43,5.5,22000.0
2008-10-23 15:45:00,5.5,5.52,5.5,5.52,25000.0,5.5,5.52,5.5,5.52,25000.0
2008-10-23 15:50:00,5.51,5.53,5.46,5.51,36400.0,5.51,5.53,5.46,5.51,36400.0
2008-10-23 15:55:00,5.51,5.54,5.5,5.54,29800.0,5.51,5.54,5.5,5.54,29800.0
2008-10-24 09:30:00,5.07,5.12,5.01,5.02,65200.0,5.07,5.12,5.01,5.02,65200.0
2008-10-24 09:35:00,5.08,5.32,5.08,5.26,18000.0,5.08,5.32,5.08,5.26,18000.0
2008-10-24 09:40:00,5.27,5.3,5.21,5.25,12000.0,5.27,5.3,5.21,5.25,12000.0
2008-10-24 09:45:00,5.22,5.56,5.22,5.56,19800.0,5.22,5.56,5.22,5.56,19800.0
2008-10-24 09:50:00,5.53,5.62,5.43,5.5,21400.0,5.53,5.62,5.43,5.5,21400.0
2008-10-24 09:55:00,5.48,5.59,5.48,5.55,27200.0,5.48,5.59,5.48,5.55,27200.0
2008-10-24 10:00:00,5.53,5.59,5.44,5.5,32200.0,5.53,5.59,5.44,5.5,32200.0
2008-10-24 10:05:00,5.49,5.54,5.49,5.49,17600.0,5.49,5.54,5.49,5.49,17600.0
2008-10-24 10:10:00,5.48,5.49,5.43,5.44,7000.0,5.48,5.49,5.43,5.44,7000.0
2008-10-24 10:15:00,5.43,5.44,5.32,5.33,35200.0,5.43,5.44,5.32,5.33,35200.0
2008-10-24 10:20:00,5.32,5.34,5.32,5.33,17400.0,5.32,5.34,5.32,5.33,17400.0
2008-10-24 10:25:00,5.34,5.34,5.33,5.33,14600.0,5.34,5.34,5.33,5.33,14600.0
2008-10-24 10:30:00,5.34,5.35,5.25,5.3,117800.0,5.34,5.35,5.25,5.3,117800.0
2008-10-24 10:35:00,5.3,5.34,5.3,5.33,18800.0,5.3,5.34,5.3,5.33,18800.0
2008-10-24 10:40:00,5.33,5.36,5.32,5.35,10000.0,5.33,5.36,5.32,5.35,10000.0
2008-10-24 10:45:00,5.36,5.38,5.35,5.36,34000.0,5.36,5.38,5.35,5.36,34000.0
2008-10-24 10:50:00,5.36,5.39,5.35,5.37,19000.0,5.36,5.39,5.35,5.37,19000.0
2008-10-24 10:55:00,5.38,5.39,5.29,5.29,48000.0,5.38,5.39,5.29,5.29,48000.0
2008-10-24 11:00:00,5.29,5.32,5.29,5.31,46200.0,5.29,5.32,5.29,5.31,46200.0
2008-10-24 11:05:00,5.31,5.31,5.3,5.31,33000.0,5.31,5.31,5.3,5.31,33000.0
2008-10-24 11:10:00,5.3,5.33,5.3,5.3,27600.0,5.3,5.33,5.3,5.3,27600.0
2008-10-24 11:15:00,5.3,5.31,5.3,5.31,16800.0,5.3,5.31,5.3,5.31,16800.0
2008-10-24 11:20:00,5.31,5.33,5.3,5.33,23200.0,5.31,5.33,5.3,5.33,23200.0
2008-10-24 11:25:00,5.32,5.37,5.31,5.31,36800.0,5.32,5.37,5.31,5.31,36800.0
2008-10-24 11:30:00,5.31,5.33,5.29,5.3,20400.0,5.31,5.33,5.29,5.3,20400.0
2008-10-24 11:35:00,5.28,5.28,5.22,5.25,34200.0,5.28,5.28,5.22,5.25,34200.0
2008-10-24 11:40:00,5.25,5.29,5.2,5.25,83200.0,5.25,5.29,5.2,5.25,83200.0
2008-10-24 11:45:00,5.27,5.28,5.24,5.25,41400.0,5.27,5.28,5.24,5.25,41400.0
2008-10-24 11:50:00,5.27,5.27,5.21,5.25,21600.0,5.27,5.27,5.21,5.25,21600.0
2008-10-24 11:55:00,5.25,5.28,5.25,5.26,31800.0,5.25,5.28,5.25,5.26,31800.0
2008-10-24 12:00:00,5.25,5.33,5.17,5.33,25000.0,5.25,5.33,5.17,5.33,25000.0
2008-10-24 12:05:00,5.33,5.34,5.27,5.3,15200.0,5.33,5.34,5.27,5.3,15200.0
2008-10-24 12:10:00,5.3,5.32,5.29,5.32,6200.0,5.3,5.32,5.29,5.32,6200.0
2008-10-24 12:15:00,5.31,5.31,5.23,5.28,8800.0,5.31,5.31,5.23,5.28,8800.0
2008-10-24 12:20:00,5.28,5.29,5.25,5.25,15400.0,5.28,5.29,5.25,5.25,15400.0
2008-10-24 12:25:00,5.25,5.27,5.24,5.25,79800.0,5.25,5.27,5.24,5.25,79800.0
2008-10-24 12:30:00,5.23,5.26,5.23,5.25,7800.0,5.23,5.26,5.23,5.25,7800.0
2008-10-24 12:35:00,5.25,5.28,5.25,5.26,7800.0,5.25,5.28,5.25,5.26,7800.0
2008-10-24 12:40:00,5.26,5.26,5.22,5.24,15000.0,5.26,5.26,5.22,5.24,15000.0
2008-10-24 12:45:00,5.24,5.26,5.22,5.26,11800.0,5.24,5.26,5.22,5.26,11800.0
2008-10-24 12:50:00,5.27,5.3,5.24,5.29,21400.0,5.27,5.3,5.24,5.29,21400.0
2008-10-24 12:55:00,5.27,5.31,5.26,5.27,4400.0,5.27,5.31,5.26,5.27,4400.0
2008-10-24 13:00:00,5.28,5.31,5.28,5.3,2000.0,5.28,5.31,5.28,5.3,2000.0
2008-10-24 13:05:00,5.3,5.31,5.3,5.31,7000.0,5.3,5.31,5.3,5.31,7000.0
2008-10-24 13:10:00,5.3,5.34,5.3,5.33,10400.0,5.3,5.34,5.3,5.33,10400.0
2008-10-24 13:15:00,5.34,5.34,5.33,5.34,8400.0,5.34,5.34,5.33,5.34,8400.0
2008-10-24 13:20:00,5.34,5.34,5.32,5.32,21400.0,5.34,5.34,5.32,5.32,21400.0
2008-10-24 13:25:00,5.33,5.33,5.24,5.25,12800.0,5.33,5.33,5.24,5.25,12800.0
2008-10-24 13:30:00,5.25,5.27,5.23,5.23,15400.0,5.25,5.27,5.23,5.23,15400.0
2008-10-24 13:35:00,5.24,5.27,5.24,5.26,9200.0,5.24,5.27,5.24,5.26,9200.0
2008-10-24 13:40:00,5.25,5.26,5.25,5.26,4600.0,5.25,5.26,5.25,5.26,4600.0
2008-10-24 13:45:00,5.26,5.26,5.23,5.23,7000.0,5.26,5.26,5.23,5.23,7000.0
2008-10-24 13:50:00,5.21,5.25,5.21,5.24,3800.0,5.21,5.25,5.21,5.24,3800.0
2008-10-24 13:55:00,5.24,5.26,5.2,5.2,9800.0,5.24,5.26,5.2,5.2,9800.0
2008-10-24 14:00:00,5.2,5.21,5.18,5.18,3800.0,5.2,5.21,5.18,5.18,3800.0
2008-10-24 14:05:00,5.16,5.17,5.03,5.08,70200.0,5.16,5.17,5.03,5.08,70200.0
2008-10-24 14:10:00,5.07,5.1,5.04,5.05,17200.0,5.07,5.1,5.04,5.05,17200.0
2008-10-24 14:15:00,5.04,5.07,5.04,5.07,13600.0,5.04,5.07,5.04,5.07,13600.0
2008-10-24 14:20:00,5.07,5.07,5.03,5.05,40600.0,5.07,5.07,5.03,5.05,40600.0
2008-10-24 14:25:00,5.05,5.06,5.04,5.05,26000.0,5.05,5.06,5.04,5.05,26000.0
2008-10-24 14:30:00,5.05,5.09,5.05,5.09,30000.0,5.05,5.09,5.05,5.09,30000.0
2008-10-24 14:35:00,5.09,5.12,5.09,5.12,25000.0,5.09,5.12,5.09,5.12,25000.0
2008-10-24 14:40:00,5.12,5.15,5.11,5.11,24400.0,5.12,5.15,5.11,5.11,24400.0
2008-10-24 14:45:00,5.11,5.15,5.11,5.15,21000.0,5.11,5.15,5.11,5.15,21000.0
2008-10-24 14:50:00,5.15,5.15,5.14,5.14,19400.0,5.15,5.15,5.14,5.14,19400.0
2008-10-24 14:55:00,5.14,5.15,5.14,5.15,33000.0,5.14,5.15,5.14,5.15,33000.0
2008-10-24 15:00:00,5.15,5.15,5.14,5.14,57600.0,5.15,5.15,5.14,5.14,57600.0
2008-10-24 15:05:00,5.14,5.15,5.13,5.14,33800.0,5.14,5.15,5.13,5.14,33800.0
2008-10-24 15:10:00,5.14,5.18,5.13,5.16,62000.0,5.14,5.18,5.13,5.16,62000.0
2008-10-24 15:15:00,5.16,5.16,5.13,5.13,30600.0,5.16,5.16,5.13,5.13,30600.0
2008-10-24 15:20:00,5.13,5.13,5.08,5.09,81000.0,5.13,5.13,5.08,5.09,81000.0
2008-10-24 15:25:00,5.08,5.09,5.02,5.05,19600.0,5.08,5.09,5.02,5.05,19600.0
2008-10-24 15:30:00,5.03,5.05,5.0,5.02,37600.0,5.03,5.05,5.0,5.02,37600.0
2008-10-24 15:35:00,5.02,5.02,4.93,4.96,84600.0,5.02,5.02,4.93,4.96,84600.0
2008-10-24 15:40:00,4.98,5.1,4.98,5.0,168200.0,4.98,5.1,4.98,5.0,168200.0
2008-10-24 15:45:00,5.01,5.11,5.0,5.09,144800.0,5.01,5.11,5.0,5.09,144800.0
2008-10-24 15:50:00,5.08,5.85,5.07,5.81,492000.0,5.08,5.85,5.07,5.81,492000.0
2008-10-24 15:55:00,5.82,5.85,5.51,5.55,373600.0,5.82,5.85,5.51,5.55,373600.0
2008-10-27 09:30:00,5.47,5.48,5.33,5.41,14600.0,5.47,5.48,5.33,5.41,14600.0
2008-10-27 09:35:00,5.41,5.46,5.38,5.46,8000.0,5.41,5.46,5.38,5.46,8000.0
2008-10-27 09:40:00,5.45,5.5,5.44,5.5,15400.0,5.45,5.5,5.44,5.5,15400.0
2008-10-27 09:45:00,5.5,5.5,5.41,5.41,17000.0,5.5,5.5,5.41,5.41,17000.0
2008-10-27 09:50:00,5.41,5.41,5.38,5.38,14400.0,5.41,5.41,5.38,5.38,14400.0
2008-10-27 09:55:00,5.38,5.42,5.38,5.38,12800.0,5.38,5.42,5.38,5.38,12800.0
2008-10-27 10:00:00,5.39,5.42,5.39,5.41,19400.0,5.39,5.42,5.39,5.41,19400.0
2008-10-27 10:05:00,5.39,5.41,5.27,5.28,45800.0,5.39,5.41,5.27,5.28,45800.0
2008-10-27 10:10:00,5.29,5.32,5.26,5.3,19200.0,5.29,5.32,5.26,5.3,19200.0
2008-10-27 10:15:00,5.28,5.36,5.28,5.3,10000.0,5.28,5.36,5.28,5.3,10000.0
2008-10-27 10:20:00,5.3,5.3,5.26,5.26,3800.0,5.3,5.3,5.26,5.26,3800.0
2008-10-27 10:25:00,5.27,5.29,5.25,5.25,6000.0,5.27,5.29,5.25,5.25,6000.0
2008-10-27 10:30:00,5.24,5.25,5.2,5.21,6600.0,5.24,5.25,5.2,5.21,6600.0
2008-10-27 10:35:00,5.2,5.29,5.2,5.27,7200.0,5.2,5.29,5.2,5.27,7200.0
2008-10-27 10:40:00,5.28,5.28,5.21,5.23,8800.0,5.28,5.28,5.21,5.23,8800.0
2008-10-27 10:45:00,5.21,5.25,5.21,5.23,5800.0,5.21,5.25,5.21,5.23,5800.0
2008-10-27 10:50:00,5.23,5.3,5.23,5.29,6000.0,5.23,5.3,5.23,5.29,6000.0
2008-10-27 10:55:00,5.27,5.33,5.27,5.31,23800.0,5.27,5.33,5.27,5.31,23800.0
2008-10-27 11:00:00,5.31,5.39,5.31,5.35,13600.0,5.31,5.39,5.31,5.35,13600.0
2008-10-27 11:05:00,5.34,5.37,5.34,5.37,6800.0,5.34,5.37,5.34,5.37,6800.0
2008-10-27 11:10:00,5.38,5.39,5.37,5.38,7000.0,5.38,5.39,5.37,5.38,7000.0
2008-10-27 11:15:00,5.38,5.38,5.3,5.34,19000.0,5.38,5.38,5.3,5.34,19000.0
2008-10-27 11:20:00,5.33,5.35,5.31,5.33,2400.0,5.33,5.35,5.31,5.33,2400.0
2008-10-27 11:25:00,5.32,5.34,5.32,5.33,3200.0,5.32,5.34,5.32,5.33,3200.0
2008-10-27 11:30:00,5.33,5.34,5.3,5.32,10600.0,5.33,5.34,5.3,5.32,10600.0
2008-10-27 11:35:00,5.32,5.35,5.32,5.35,4000.0,5.32,5.35,5.32,5.35,4000.0
2008-10-27 11:40:00,5.35,5.35,5.34,5.35,4000.0,5.35,5.35,5.34,5.35,4000.0
2008-10-27 11:45:00,5.35,5.35,5.33,5.34,5600.0,5.35,5.35,5.33,5.34,5600.0
2008-10-27 11:50:00,5.32,5.35,5.32,5.35,5600.0,5.32,5.35,5.32,5.35,5600.0
2008-10-27 11:55:00,5.35,5.35,5.33,5.35,2400.0,5.35,5.35,5.33,5.35,2400.0
2008-10-27 12:00:00,5.35,5.38,5.31,5.32,23400.0,5.35,5.38,5.31,5.32,23400.0
2008-10-27 12:05:00,5.32,5.35,5.31,5.34,3600.0,5.32,5.35,5.31,5.34,3600.0
2008-10-27 12:10:00,5.34,5.39,5.33,5.36,11000.0,5.34,5.39,5.33,5.36,11000.0
2008-10-27 12:15:00,5.34,5.35,5.31,5.32,10200.0,5.34,5.35,5.31,5.32,10200.0
2008-10-27 12:20:00,5.32,5.32,5.29,5.3,37400.0,5.32,5.32,5.29,5.3,37400.0
2008-10-27 12:25:00,5.31,5.31,5.3,5.3,7400.0,5.31,5.31,5.3,5.3,7400.0
2008-10-27 12:30:00,5.31,5.32,5.31,5.32,1800.0,5.31,5.32,5.31,5.32,1800.0
2008-10-27 12:35:00,5.3,5.33,5.3,5.3,4200.0,5.3,5.33,5.3,5.3,4200.0
2008-10-27 12:40:00,5.29,5.3,5.28,5.3,2800.0,5.29,5.3,5.28,5.3,2800.0
2008-10-27 12:45:00,5.3,5.3,5.25,5.26,3800.0,5.3,5.3,5.25,5.26,3800.0
2008-10-27 12:50:00,5.29,5.3,5.26,5.3,6000.0,5.29,5.3,5.26,5.3,6000.0
2008-10-27 12:55:00,5.29,5.29,5.27,5.27,800.0,5.29,5.29,5.27,5.27,800.0
2008-10-27 13:00:00,5.3,5.3,5.27,5.27,9000.0,5.3,5.3,5.27,5.27,9000.0
2008-10-27 13:05:00,5.27,5.27,5.26,5.27,5400.0,5.27,5.27,5.26,5.27,5400.0
2008-10-27 13:10:00,5.27,5.27,5.26,5.26,3400.0,5.27,5.27,5.26,5.26,3400.0
2008-10-27 13:15:00,5.26,5.28,5.26,5.26,37600.0,5.26,5.28,5.26,5.26,37600.0
2008-10-27 13:20:00,5.27,5.27,5.27,5.27,600.0,5.27,5.27,5.27,5.27,600.0
2008-10-27 13:25:00,5.28,5.28,5.25,5.25,11200.0,5.28,5.28,5.25,5.25,11200.0
2008-10-27 13:30:00,5.27,5.29,5.27,5.29,1600.0,5.27,5.29,5.27,5.29,1600.0
2008-10-27 13:35:00,5.28,5.28,5.26,5.26,1600.0,5.28,5.28,5.26,5.26,1600.0
2008-10-27 13:40:00,5.27,5.3,5.27,5.3,7400.0,5.27,5.3,5.27,5.3,7400.0
2008-10-27 13:45:00,5.3,5.32,5.28,5.3,11000.0,5.3,5.32,5.28,5.3,11000.0
2008-10-27 13:50:00,5.31,5.32,5.29,5.3,13800.0,5.31,5.32,5.29,5.3,13800.0
2008-10-27 13:55:00,5.3,5.31,5.28,5.28,8000.0,5.3,5.31,5.28,5.28,8000.0
2008-10-27 14:00:00,5.28,5.28,5.27,5.27,2000.0,5.28,5.28,5.27,5.27,2000.0
2008-10-27 14:05:00,5.26,5.27,5.26,5.27,1800.0,5.26,5.27,5.26,5.27,1800.0
2008-10-27 14:10:00,5.27,5.27,5.24,5.25,38000.0,5.27,5.27,5.24,5.25,38000.0
2008-10-27 14:15:00,5.25,5.26,5.22,5.22,4000.0,5.25,5.26,5.22,5.22,4000.0
2008-10-27 14:20:00,5.25,5.27,5.21,5.24,6400.0,5.25,5.27,5.21,5.24,6400.0
2008-10-27 14:25:00,5.24,5.25,5.21,5.21,6800.0,5.24,5.25,5.21,5.21,6800.0
2008-10-27 14:30:00,5.23,5.3,5.22,5.22,67400.0,5.23,5.3,5.22,5.22,67400.0
2008-10-27 14:35:00,5.22,5.25,5.22,5.24,3200.0,5.22,5.25,5.22,5.24,3200.0
2008-10-27 14:40:00,5.25,5.25,5.23,5.24,2600.0,5.25,5.25,5.23,5.24,2600.0
2008-10-27 14:45:00,5.25,5.25,5.25,5.25,4000.0,5.25,5.25,5.25,5.25,4000.0
2008-10-27 14:50:00,5.24,5.25,5.18,5.19,14000.0,5.24,5.25,5.18,5.19,14000.0
2008-10-27 14:55:00,5.17,5.19,5.17,5.18,3600.0,5.17,5.19,5.17,5.18,3600.0
2008-10-27 15:00:00,5.18,5.21,5.18,5.21,6600.0,5.18,5.21,5.18,5.21,6600.0
2008-10-27 15:05:00,5.21,5.24,5.19,5.24,2400.0,5.21,5.24,5.19,5.24,2400.0
2008-10-27 15:10:00,5.23,5.24,5.23,5.24,3000.0,5.23,5.24,5.23,5.24,3000.0
2008-10-27 15:15:00,5.24,5.25,5.24,5.25,4200.0,5.24,5.25,5.24,5.25,4200.0
2008-10-27 15:20:00,5.25,5.25,5.22,5.24,4400.0,5.25,5.25,5.22,5.24,4400.0
2008-10-27 15:25:00,5.23,5.23,5.21,5.21,4200.0,5.23,5.23,5.21,5.21,4200.0
2008-10-27 15:30:00,5.22,5.24,5.21,5.23,4600.0,5.22,5.24,5.21,5.23,4600.0
2008-10-27 15:35:00,5.23,5.23,5.21,5.23,5000.0,5.23,5.23,5.21,5.23,5000.0
2008-10-27 15:40:00,5.22,5.22,5.2,5.2,3600.0,5.22,5.22,5.2,5.2,3600.0
2008-10-27 15:45:00,5.2,5.2,5.15,5.15,16200.0,5.2,5.2,5.15,5.15,16200.0
2008-10-27 15:50:00,5.16,5.16,5.05,5.06,26200.0,5.16,5.16,5.05,5.06,26200.0
2008-10-27 15:55:00,5.05,5.1,5.05,5.07,41600.0,5.05,5.1,5.05,5.07,41600.0
2008-10-28 09:30:00,5.18,5.44,5.18,5.34,12000.0,5.18,5.44,5.18,5.34,12000.0
2008-10-28 09:35:00,5.35,5.42,5.23,5.24,13600.0,5.35,5.42,5.23,5.24,13600.0
2008-10-28 09:40:00,5.27,5.27,5.21,5.24,5200.0,5.27,5.27,5.21,5.24,5200.0
2008-10-28 09:45:00,5.23,5.24,5.18,5.18,10600.0,5.23,5.24,5.18,5.18,10600.0
2008-10-28 09:50:00,5.18,5.22,5.17,5.2,45600.0,5.18,5.22,5.17,5.2,45600.0
2008-10-28 09:55:00,5.21,5.21,5.16,5.17,45000.0,5.21,5.21,5.16,5.17,45000.0
2008-10-28 10:00:00,5.17,5.25,5.15,5.21,27200.0,5.17,5.25,5.15,5.21,27200.0
2008-10-28 10:05:00,5.21,5.25,5.21,5.25,6200.0,5.21,5.25,5.21,5.25,6200.0
2008-10-28 10:10:00,5.26,5.26,5.24,5.25,55600.0,5.26,5.26,5.24,5.25,55600.0
2008-10-28 10:15:00,5.23,5.24,5.16,5.17,15200.0,5.23,5.24,5.16,5.17,15200.0
2008-10-28 10:20:00,5.16,5.2,5.15,5.2,7800.0,5.16,5.2,5.15,5.2,7800.0
2008-10-28 10:25:00,5.2,5.2,5.17,5.18,9800.0,5.2,5.2,5.17,5.18,9800.0
2008-10-28 10:30:00,5.18,5.25,5.18,5.25,49200.0,5.18,5.25,5.18,5.25,49200.0
2008-10-28 10:35:00,5.24,5.24,5.18,5.18,11400.0,5.24,5.24,5.18,5.18,11400.0
2008-10-28 10:40:00,5.18,5.2,5.18,5.18,17800.0,5.18,5.2,5.18,5.18,17800.0
2008-10-28 10:45:00,5.18,5.18,5.16,5.16,18400.0,5.18,5.18,5.16,5.16,18400.0
2008-10-28 10:50:00,5.17,5.17,5.14,5.14,13200.0,5.17,5.17,5.14,5.14,13200.0
2008-10-28 10:55:00,5.14,5.14,5.11,5.12,22200.0,5.14,5.14,5.11,5.12,22200.0
2008-10-28 11:00:00,5.11,5.12,5.08,5.1,17600.0,5.11,5.12,5.08,5.1,17600.0
2008-10-28 11:05:00,5.11,5.11,5.09,5.09,7000.0,5.11,5.11,5.09,5.09,7000.0
2008-10-28 11:10:00,5.09,5.09,5.04,5.06,26400.0,5.09,5.09,5.04,5.06,26400.0
2008-10-28 11:15:00,5.06,5.13,5.06,5.12,31600.0,5.06,5.13,5.06,5.12,31600.0
2008-10-28 11:20:00,5.11,5.11,5.08,5.09,4600.0,5.11,5.11,5.08,5.09,4600.0
2008-10-28 11:25:00,5.1,5.13,5.1,5.11,5000.0,5.1,5.13,5.1,5.11,5000.0
2008-10-28 11:30:00,5.11,5.12,5.1,5.12,4400.0,5.11,5.12,5.1,5.12,4400.0
2008-10-28 11:35:00,5.12,5.13,5.11,5.12,3600.0,5.12,5.13,5.11,5.12,3600.0
2008-10-28 11:40:00,5.13,5.15,5.11,5.15,3000.0,5.13,5.15,5.11,5.15,3000.0
2008-10-28 11:45:00,5.16,5.18,5.16,5.16,5000.0,5.16,5.18,5.16,5.16,5000.0
2008-10-28 11:50:00,5.17,5.17,5.15,5.15,5800.0,5.17,5.17,5.15,5.15,5800.0
2008-10-28 11:55:00,5.15,5.18,5.15,5.18,52200.0,5.15,5.18,5.15,5.18,52200.0
2008-10-28 12:00:00,5.17,5.18,5.17,5.17,5800.0,5.17,5.18,5.17,5.17,5800.0
2008-10-28 12:05:00,5.17,5.18,5.17,5.17,6200.0,5.17,5.18,5.17,5.17,6200.0
2008-10-28 12:10:00,5.17,5.18,5.17,5.18,10000.0,5.17,5.18,5.17,5.18,10000.0
2008-10-28 12:15:00,5.18,5.18,5.17,5.18,4000.0,5.18,5.18,5.17,5.18,4000.0
2008-10-28 12:20:00,5.18,5.18,5.17,5.17,2200.0,5.18,5.18,5.17,5.17,2200.0
2008-10-28 12:25:00,5.16,5.18,5.16,5.17,5800.0,5.16,5.18,5.16,5.17,5800.0
2008-10-28 12:30:00,5.18,5.23,5.17,5.22,5000.0,5.18,5.23,5.17,5.22,5000.0
2008-10-28 12:35:00,5.22,5.22,5.2,5.2,6000.0,5.22,5.22,5.2,5.2,6000.0
2008-10-28 12:40:00,5.2,5.2,5.18,5.18,8200.0,5.2,5.2,5.18,5.18,8200.0
2008-10-28 12:45:00,5.18,5.21,5.18,5.2,27400.0,5.18,5.21,5.18,5.2,27400.0
2008-10-28 12:50:00,5.2,5.26,5.2,5.25,6200.0,5.2,5.26,5.2,5.25,6200.0
2008-10-28 12:55:00,5.25,5.26,5.25,5.25,5200.0,5.25,5.26,5.25,5.25,5200.0
2008-10-28 13:00:00,5.25,5.25,5.22,5.22,30000.0,5.25,5.25,5.22,5.22,30000.0
2008-10-28 13:05:00,5.22,5.26,5.22,5.24,11000.0,5.22,5.26,5.22,5.24,11000.0
2008-10-28 13:10:00,5.24,5.25,5.24,5.25,5600.0,5.24,5.25,5.24,5.25,5600.0
2008-10-28 13:15:00,5.24,5.25,5.23,5.23,8200.0,5.24,5.25,5.23,5.23,8200.0
2008-10-28 13:20:00,5.24,5.25,5.23,5.25,13400.0,5.24,5.25,5.23,5.25,13400.0
2008-10-28 13:25:00,5.24,5.25,5.23,5.25,4000.0,5.24,5.25,5.23,5.25,4000.0
2008-10-28 13:30:00,5.25,5.25,5.23,5.25,4200.0,5.25,5.25,5.23,5.25,4200.0
2008-10-28 13:35:00,5.23,5.24,5.15,5.15,19600.0,5.23,5.24,5.15,5.15,19600.0
2008-10-28 13:40:00,5.15,5.16,5.15,5.15,7000.0,5.15,5.16,5.15,5.15,7000.0
2008-10-28 13:45:00,5.15,5.16,5.15,5.15,1800.0,5.15,5.16,5.15,5.15,1800.0
2008-10-28 13:50:00,5.15,5.15,5.14,5.14,2000.0,5.15,5.15,5.14,5.14,2000.0
2008-10-28 13:55:00,5.14,5.14,5.13,5.14,9800.0,5.14,5.14,5.13,5.14,9800.0
2008-10-28 14:00:00,5.13,5.14,5.12,5.13,26200.0,5.13,5.14,5.12,5.13,26200.0
2008-10-28 14:05:00,5.12,5.14,5.12,5.14,4400.0,5.12,5.14,5.12,5.14,4400.0
2008-10-28 14:10:00,5.15,5.2,5.15,5.2,8400.0,5.15,5.2,5.15,5.2,8400.0
2008-10-28 14:15:00,5.2,5.2,5.19,5.2,5600.0,5.2,5.2,5.19,5.2,5600.0
2008-10-28 14:20:00,5.2,5.23,5.2,5.23,9000.0,5.2,5.23,5.2,5.23,9000.0
2008-10-28 14:25:00,5.23,5.25,5.23,5.25,10800.0,5.23,5.25,5.23,5.25,10800.0
2008-10-28 14:30:00,5.25,5.27,5.25,5.26,20400.0,5.25,5.27,5.25,5.26,20400.0
2008-10-28 14:35:00,5.26,5.27,5.22,5.23,36200.0,5.26,5.27,5.22,5.23,36200.0
2008-10-28 14:40:00,5.23,5.26,5.22,5.26,10000.0,5.23,5.26,5.22,5.26,10000.0
2008-10-28 14:45:00,5.26,5.35,5.26,5.34,30800.0,5.26,5.35,5.26,5.34,30800.0
2008-10-28 14:50:00,5.36,5.48,5.36,5.47,230000.0,5.36,5.48,5.36,5.47,230000.0
2008-10-28 14:55:00,5.46,5.48,5.46,5.48,130800.0,5.46,5.48,5.46,5.48,130800.0
2008-10-28 15:00:00,5.49,5.55,5.39,5.39,59800.0,5.49,5.55,5.39,5.39,59800.0
2008-10-28 15:05:00,5.4,5.53,5.4,5.49,62600.0,5.4,5.53,5.4,5.49,62600.0
2008-10-28 15:10:00,5.49,5.56,5.49,5.54,22000.0,5.49,5.56,5.49,5.54,22000.0
2008-10-28 15:15:00,5.54,5.59,5.54,5.57,21600.0,5.54,5.59,5.54,5.57,21600.0
2008-10-28 15:20:00,5.57,5.63,5.57,5.6,49000.0,5.57,5.63,5.57,5.6,49000.0
2008-10-28 15:25:00,5.6,5.6,5.53,5.53,19800.0,5.6,5.6,5.53,5.53,19800.0
2008-10-28 15:30:00,5.53,5.53,5.4,5.48,83000.0,5.53,5.53,5.4,5.48,83000.0
2008-10-28 15:35:00,5.46,5.51,5.4,5.48,49000.0,5.46,5.51,5.4,5.48,49000.0
2008-10-28 15:40:00,5.49,5.52,5.42,5.43,40200.0,5.49,5.52,5.42,5.43,40200.0
2008-10-28 15:45:00,5.43,5.52,5.42,5.51,41600.0,5.43,5.52,5.42,5.51,41600.0
2008-10-28 15:50:00,5.51,5.53,5.48,5.5,47800.0,5.51,5.53,5.48,5.5,47800.0
2008-10-28 15:55:00,5.51,5.55,5.47,5.53,51400.0,5.51,5.55,5.47,5.53,51400.0
2008-10-29 09:30:00,5.59,5.87,5.59,5.87,23200.0,5.59,5.87,5.59,5.87,23200.0
2008-10-29 09:35:00,5.87,5.87,5.86,5.86,21000.0,5.87,5.87,5.86,5.86,21000.0
2008-10-29 09:40:00,5.86,5.87,5.85,5.85,18600.0,5.86,5.87,5.85,5.85,18600.0
2008-10-29 09:45:00,5.85,5.85,5.83,5.84,8000.0,5.85,5.85,5.83,5.84,8000.0
2008-10-29 09:50:00,5.83,5.84,5.71,5.72,39600.0,5.83,5.84,5.71,5.72,39600.0
2008-10-29 09:55:00,5.71,5.73,5.71,5.71,12000.0,5.71,5.73,5.71,5.71,12000.0
2008-10-29 10:00:00,5.71,5.75,5.71,5.74,7400.0,5.71,5.75,5.71,5.74,7400.0
2008-10-29 10:05:00,5.74,5.78,5.74,5.78,6800.0,5.74,5.78,5.74,5.78,6800.0
2008-10-29 10:10:00,5.78,5.78,5.76,5.78,1600.0,5.78,5.78,5.76,5.78,1600.0
2008-10-29 10:15:00,5.76,5.78,5.74,5.76,7000.0,5.76,5.78,5.74,5.76,7000.0
2008-10-29 10:20:00,5.76,5.79,5.76,5.77,7400.0,5.76,5.79,5.76,5.77,7400.0
2008-10-29 10:25:00,5.78,5.78,5.76,5.76,10600.0,5.78,5.78,5.76,5.76,10600.0
2008-10-29 10:30:00,5.76,5.77,5.65,5.65,30000.0,5.76,5.77,5.65,5.65,30000.0
2008-10-29 10:35:00,5.66,5.68,5.64,5.65,11200.0,5.66,5.68,5.64,5.65,11200.0
2008-10-29 10:40:00,5.65,5.65,5.58,5.58,8600.0,5.65,5.65,5.58,5.58,8600.0
2008-10-29 10:45:00,5.58,5.63,5.58,5.61,6600.0,5.58,5.63,5.58,5.61,6600.0
2008-10-29 10:50:00,5.6,5.63,5.54,5.57,10200.0,5.6,5.63,5.54,5.57,10200.0
2008-10-29 10:55:00,5.57,5.63,5.57,5.59,15800.0,5.57,5.63,5.57,5.59,15800.0
2008-10-29 11:00:00,5.59,5.59,5.59,5.59,0.0,5.59,5.59,5.59,5.59,0.0
2008-10-29 11:05:00,5.6,5.61,5.59,5.6,2200.0,5.6,5.61,5.59,5.6,2200.0
2008-10-29 11:10:00,5.61,5.61,5.61,5.61,200.0,5.61,5.61,5.61,5.61,200.0
2008-10-29 11:15:00,5.59,5.63,5.53,5.63,14000.0,5.59,5.63,5.53,5.63,14000.0
2008-10-29 11:20:00,5.65,5.69,5.65,5.69,4400.0,5.65,5.69,5.65,5.69,4400.0
2008-10-29 11:25:00,5.69,5.75,5.69,5.74,17400.0,5.69,5.75,5.69,5.74,17400.0
2008-10-29 11:30:00,5.75,5.78,5.69,5.69,11000.0,5.75,5.78,5.69,5.69,11000.0
2008-10-29 11:35:00,5.7,5.7,5.7,5.7,1400.0,5.7,5.7,5.7,5.7,1400.0
2008-10-29 11:40:00,5.7,5.7,5.69,5.69,10000.0,5.7,5.7,5.69,5.69,10000.0
2008-10-29 11:45:00,5.69,5.73,5.68,5.7,10600.0,5.69,5.73,5.68,5.7,10600.0
2008-10-29 11:50:00,5.7,5.73,5.7,5.71,6000.0,5.7,5.73,5.7,5.71,6000.0
2008-10-29 11:55:00,5.71,5.74,5.71,5.71,8400.0,5.71,5.74,5.71,5.71,8400.0
2008-10-29 12:00:00,5.73,5.74,5.73,5.73,1800.0,5.73,5.74,5.73,5.73,1800.0
2008-10-29 12:05:00,5.74,5.76,5.73,5.76,7800.0,5.74,5.76,5.73,5.76,7800.0
2008-10-29 12:10:00,5.78,5.8,5.77,5.8,2800.0,5.78,5.8,5.77,5.8,2800.0
2008-10-29 12:15:00,5.81,5.83,5.8,5.8,9000.0,5.81,5.83,5.8,5.8,9000.0
2008-10-29 12:20:00,5.8,5.8,5.79,5.8,1400.0,5.8,5.8,5.79,5.8,1400.0
2008-10-29 12:25:00,5.8,5.81,5.79,5.8,7000.0,5.8,5.81,5.79,5.8,7000.0
2008-10-29 12:30:00,5.8,5.83,5.79,5.82,11400.0,5.8,5.83,5.79,5.82,11400.0
2008-10-29 12:35:00,5.82,5.83,5.81,5.83,2200.0,5.82,5.83,5.81,5.83,2200.0
2008-10-29 12:40:00,5.83,5.83,5.81,5.82,2800.0,5.83,5.83,5.81,5.82,2800.0
2008-10-29 12:45:00,5.82,5.82,5.8,5.8,8800.0,5.82,5.82,5.8,5.8,8800.0
2008-10-29 12:50:00,5.8,5.82,5.8,5.8,8200.0,5.8,5.82,5.8,5.8,8200.0
2008-10-29 12:55:00,5.8,5.8,5.8,5.8,4000.0,5.8,5.8,5.8,5.8,4000.0
2008-10-29 13:00:00,5.8,5.81,5.79,5.8,80800.0,5.8,5.81,5.79,5.8,80800.0
2008-10-29 13:05:00,5.8,5.85,5.8,5.84,62000.0,5.8,5.85,5.8,5.84,62000.0
2008-10-29 13:10:00,5.85,5.87,5.82,5.82,30800.0,5.85,5.87,5.82,5.82,30800.0
2008-10-29 13:15:00,5.82,5.83,5.81,5.82,7000.0,5.82,5.83,5.81,5.82,7000.0
2008-10-29 13:20:00,5.82,5.83,5.81,5.83,8400.0,5.82,5.83,5.81,5.83,8400.0
2008-10-29 13:25:00,5.83,5.88,5.83,5.88,96000.0,5.83,5.88,5.83,5.88,96000.0
2008-10-29 13:30:00,5.88,6.21,5.88,6.01,73600.0,5.88,6.21,5.88,6.01,73600.0
2008-10-29 13:35:00,6.02,6.02,5.95,5.98,32400.0,6.02,6.02,5.95,5.98,32400.0
2008-10-29 13:40:00,5.99,6.01,5.99,6.01,7200.0,5.99,6.01,5.99,6.01,7200.0
2008-10-29 13:45:00,6.0,6.01,5.99,5.99,5000.0,6.0,6.01,5.99,5.99,5000.0
2008-10-29 13:50:00,6.0,6.01,5.99,6.01,2800.0,6.0,6.01,5.99,6.01,2800.0
2008-10-29 13:55:00,6.01,6.01,5.96,5.96,5600.0,6.01,6.01,5.96,5.96,5600.0
2008-10-29 14:00:00,5.96,5.96,5.93,5.93,6600.0,5.96,5.96,5.93,5.93,6600.0
2008-10-29 14:05:00,5.93,5.93,5.86,5.87,13400.0,5.93,5.93,5.86,5.87,13400.0
2008-10-29 14:10:00,5.89,5.92,5.87,5.92,14600.0,5.89,5.92,5.87,5.92,14600.0
2008-10-29 14:15:00,5.96,5.98,5.91,5.91,25600.0,5.96,5.98,5.91,5.91,25600.0
2008-10-29 14:20:00,5.91,5.98,5.91,5.94,30600.0,5.91,5.98,5.91,5.94,30600.0
2008-10-29 14:25:00,5.97,5.97,5.89,5.9,15600.0,5.97,5.97,5.89,5.9,15600.0
2008-10-29 14:30:00,5.92,5.93,5.73,5.75,37200.0,5.92,5.93,5.73,5.75,37200.0
2008-10-29 14:35:00,5.73,5.83,5.73,5.83,23000.0,5.73,5.83,5.73,5.83,23000.0
2008-10-29 14:40:00,5.83,6.0,5.83,5.98,19400.0,5.83,6.0,5.83,5.98,19400.0
2008-10-29 14:45:00,5.99,6.0,5.98,5.99,14000.0,5.99,6.0,5.98,5.99,14000.0
2008-10-29 14:50:00,5.99,5.99,5.89,5.91,22600.0,5.99,5.99,5.89,5.91,22600.0
2008-10-29 14:55:00,5.93,6.0,5.92,5.99,23000.0,5.93,6.0,5.92,5.99,23000.0
2008-10-29 15:00:00,6.0,6.0,5.98,5.99,15200.0,6.0,6.0,5.98,5.99,15200.0
2008-10-29 15:05:00,5.99,6.0,5.95,5.95,22200.0,5.99,6.0,5.95,5.95,22200.0
2008-10-29 15:10:00,5.95,5.98,5.93,5.98,13200.0,5.95,5.98,5.93,5.98,13200.0
2008-10-29 15:15:00,5.97,6.08,5.96,6.05,56800.0,5.97,6.08,5.96,6.05,56800.0
2008-10-29 15:20:00,6.03,6.1,6.03,6.07,19600.0,6.03,6.1,6.03,6.07,19600.0
2008-10-29 15:25:00,6.05,6.08,6.01,6.02,24400.0,6.05,6.08,6.01,6.02,24400.0
2008-10-29 15:30:00,6.02,6.03,5.87,5.91,34800.0,6.02,6.03,5.87,5.91,34800.0
2008-10-29 15:35:00,5.91,6.0,5.9,6.0,29200.0,5.91,6.0,5.9,6.0,29200.0
2008-10-29 15:40:00,6.0,6.02,5.96,6.0,37200.0,6.0,6.02,5.96,6.0,37200.0
2008-10-29 15:45:00,6.0,6.05,5.99,6.04,32600.0,6.0,6.05,5.99,6.04,32600.0
2008-10-29 15:50:00,6.04,6.11,5.97,5.97,65200.0,6.04,6.11,5.97,5.97,65200.0
2008-10-29 15:55:00,5.97,6.05,5.83,5.93,90200.0,5.97,6.05,5.83,5.93,90200.0
2008-10-30 09:30:00,6.13,6.19,6.0,6.11,6200.0,6.13,6.19,6.0,6.11,6200.0
2008-10-30 09:35:00,6.11,6.11,5.97,5.99,6600.0,6.11,6.11,5.97,5.99,6600.0
2008-10-30 09:40:00,5.97,5.99,5.95,5.99,8000.0,5.97,5.99,5.95,5.99,8000.0
2008-10-30 09:45:00,5.98,6.02,5.98,6.0,9200.0,5.98,6.02,5.98,6.0,9200.0
2008-10-30 09:50:00,5.99,6.02,5.99,6.0,35200.0,5.99,6.02,5.99,6.0,35200.0
2008-10-30 09:55:00,6.0,6.01,5.95,5.95,11400.0,6.0,6.01,5.95,5.95,11400.0
2008-10-30 10:00:00,5.98,6.09,5.98,6.09,7000.0,5.98,6.09,5.98,6.09,7000.0
2008-10-30 10:05:00,6.09,6.11,6.09,6.09,8000.0,6.09,6.11,6.09,6.09,8000.0
2008-10-30 10:10:00,6.11,6.11,6.09,6.09,9400.0,6.11,6.11,6.09,6.09,9400.0
2008-10-30 10:15:00,6.11,6.14,6.09,6.11,22800.0,6.11,6.14,6.09,6.11,22800.0
2008-10-30 10:20:00,6.11,6.11,6.02,6.05,16800.0,6.11,6.11,6.02,6.05,16800.0
2008-10-30 10:25:00,6.08,6.11,6.06,6.08,20800.0,6.08,6.11,6.06,6.08,20800.0
2008-10-30 10:30:00,6.08,6.19,6.08,6.18,11600.0,6.08,6.19,6.08,6.18,11600.0
2008-10-30 10:35:00,6.18,6.19,6.17,6.18,44600.0,6.18,6.19,6.17,6.18,44600.0
2008-10-30 10:40:00,6.18,6.18,6.16,6.17,9000.0,6.18,6.18,6.16,6.17,9000.0
2008-10-30 10:45:00,6.16,6.17,6.16,6.17,5600.0,6.16,6.17,6.16,6.17,5600.0
2008-10-30 10:50:00,6.16,6.25,6.16,6.25,19600.0,6.16,6.25,6.16,6.25,19600.0
2008-10-30 10:55:00,6.25,6.27,6.22,6.23,21200.0,6.25,6.27,6.22,6.23,21200.0
2008-10-30 11:00:00,6.22,6.25,6.21,6.25,12600.0,6.22,6.25,6.21,6.25,12600.0
2008-10-30 11:05:00,6.25,6.25,6.23,6.24,15200.0,6.25,6.25,6.23,6.24,15200.0
2008-10-30 11:10:00,6.25,6.25,6.23,6.24,10200.0,6.25,6.25,6.23,6.24,10200.0
2008-10-30 11:15:00,6.24,6.24,6.18,6.18,5600.0,6.24,6.24,6.18,6.18,5600.0
2008-10-30 11:20:00,6.16,6.19,6.16,6.17,9200.0,6.16,6.19,6.16,6.17,9200.0
2008-10-30 11:25:00,6.17,6.18,6.17,6.18,4000.0,6.17,6.18,6.17,6.18,4000.0
2008-10-30 11:30:00,6.18,6.22,6.17,6.22,7600.0,6.18,6.22,6.17,6.22,7600.0
2008-10-30 11:35:00,6.22,6.24,6.2,6.2,13600.0,6.22,6.24,6.2,6.2,13600.0
2008-10-30 11:40:00,6.21,6.21,6.2,6.21,6000.0,6.21,6.21,6.2,6.21,6000.0
2008-10-30 11:45:00,6.21,6.22,6.2,6.2,20000.0,6.21,6.22,6.2,6.2,20000.0
2008-10-30 11:50:00,6.22,6.22,6.16,6.16,18800.0,6.22,6.22,6.16,6.16,18800.0
2008-10-30 11:55:00,6.16,6.22,6.16,6.22,39200.0,6.16,6.22,6.16,6.22,39200.0
2008-10-30 12:00:00,6.21,6.22,6.18,6.19,25400.0,6.21,6.22,6.18,6.19,25400.0
2008-10-30 12:05:00,6.2,6.21,6.14,6.14,25600.0,6.2,6.21,6.14,6.14,25600.0
2008-10-30 12:10:00,6.13,6.17,6.13,6.16,12000.0,6.13,6.17,6.13,6.16,12000.0
2008-10-30 12:15:00,6.17,6.17,6.12,6.15,17600.0,6.17,6.17,6.12,6.15,17600.0
2008-10-30 12:20:00,6.15,6.16,6.13,6.15,10800.0,6.15,6.16,6.13,6.15,10800.0
2008-10-30 12:25:00,6.14,6.19,6.14,6.18,12000.0,6.14,6.19,6.14,6.18,12000.0
2008-10-30 12:30:00,6.19,6.25,6.19,6.23,10600.0,6.19,6.25,6.19,6.23,10600.0
2008-10-30 12:35:00,6.23,6.25,6.22,6.25,25400.0,6.23,6.25,6.22,6.25,25400.0
2008-10-30 12:40:00,6.24,6.25,6.23,6.24,8800.0,6.24,6.25,6.23,6.24,8800.0
2008-10-30 12:45:00,6.24,6.26,6.23,6.26,10400.0,6.24,6.26,6.23,6.26,10400.0
2008-10-30 12:50:00,6.25,6.25,6.24,6.25,8800.0,6.25,6.25,6.24,6.25,8800.0
2008-10-30 12:55:00,6.24,6.24,6.23,6.24,9400.0,6.24,6.24,6.23,6.24,9400.0
2008-10-30 13:00:00,6.24,6.25,6.23,6.25,11600.0,6.24,6.25,6.23,6.25,11600.0
2008-10-30 13:05:00,6.25,6.29,6.25,6.28,11000.0,6.25,6.29,6.25,6.28,11000.0
2008-10-30 13:10:00,6.28,6.33,6.28,6.31,16400.0,6.28,6.33,6.28,6.31,16400.0
2008-10-30 13:15:00,6.3,6.34,6.3,6.34,14400.0,6.3,6.34,6.3,6.34,14400.0
2008-10-30 13:20:00,6.32,6.34,6.32,6.33,15400.0,6.32,6.34,6.32,6.33,15400.0
2008-10-30 13:25:00,6.33,6.35,6.32,6.33,18400.0,6.33,6.35,6.32,6.33,18400.0
2008-10-30 13:30:00,6.34,6.38,6.33,6.36,19800.0,6.34,6.38,6.33,6.36,19800.0
2008-10-30 13:35:00,6.37,6.47,6.37,6.43,23600.0,6.37,6.47,6.37,6.43,23600.0
2008-10-30 13:40:00,6.45,6.48,6.44,6.45,23800.0,6.45,6.48,6.44,6.45,23800.0
2008-10-30 13:45:00,6.45,6.52,6.45,6.52,15800.0,6.45,6.52,6.45,6.52,15800.0
2008-10-30 13:50:00,6.52,6.54,6.51,6.53,13200.0,6.52,6.54,6.51,6.53,13200.0
2008-10-30 13:55:00,6.54,6.62,6.54,6.61,20400.0,6.54,6.62,6.54,6.61,20400.0
2008-10-30 14:00:00,6.6,6.64,6.58,6.59,22400.0,6.6,6.64,6.58,6.59,22400.0
2008-10-30 14:05:00,6.59,6.67,6.56,6.6,16800.0,6.59,6.67,6.56,6.6,16800.0
2008-10-30 14:10:00,6.61,6.61,6.48,6.48,8200.0,6.61,6.61,6.48,6.48,8200.0
2008-10-30 14:15:00,6.5,6.53,6.46,6.51,26800.0,6.5,6.53,6.46,6.51,26800.0
2008-10-30 14:20:00,6.51,6.56,6.49,6.55,10800.0,6.51,6.56,6.49,6.55,10800.0
2008-10-30 14:25:00,6.55,6.57,6.49,6.5,298600.0,6.55,6.57,6.49,6.5,298600.0
2008-10-30 14:30:00,6.5,6.54,6.49,6.54,25600.0,6.5,6.54,6.49,6.54,25600.0
2008-10-30 14:35:00,6.54,6.62,6.54,6.61,17400.0,6.54,6.62,6.54,6.61,17400.0
2008-10-30 14:40:00,6.61,6.64,6.61,6.61,9400.0,6.61,6.64,6.61,6.61,9400.0
2008-10-30 14:45:00,6.62,6.65,6.61,6.65,10000.0,6.62,6.65,6.61,6.65,10000.0
2008-10-30 14:50:00,6.66,6.7,6.62,6.63,39800.0,6.66,6.7,6.62,6.63,39800.0
2008-10-30 14:55:00,6.63,6.7,6.63,6.69,11800.0,6.63,6.7,6.63,6.69,11800.0
2008-10-30 15:00:00,6.67,6.86,6.67,6.82,59400.0,6.67,6.86,6.67,6.82,59400.0
2008-10-30 15:05:00,6.81,6.93,6.81,6.91,56800.0,6.81,6.93,6.81,6.91,56800.0
2008-10-30 15:10:00,6.91,6.93,6.89,6.9,37000.0,6.91,6.93,6.89,6.9,37000.0
2008-10-30 15:15:00,6.9,6.99,6.86,6.94,65800.0,6.9,6.99,6.86,6.94,65800.0
2008-10-30 15:20:00,6.92,7.27,6.89,7.22,57600.0,6.92,7.27,6.89,7.22,57600.0
2008-10-30 15:25:00,7.2,7.24,6.99,7.01,122800.0,7.2,7.24,6.99,7.01,122800.0
2008-10-30 15:30:00,7.01,7.07,6.93,6.94,46200.0,7.01,7.07,6.93,6.94,46200.0
2008-10-30 15:35:00,6.93,6.97,6.85,6.87,91800.0,6.93,6.97,6.85,6.87,91800.0
2008-10-30 15:40:00,6.88,6.96,6.85,6.91,44200.0,6.88,6.96,6.85,6.91,44200.0
2008-10-30 15:45:00,6.91,7.03,6.91,7.02,23000.0,6.91,7.03,6.91,7.02,23000.0
2008-10-30 15:50:00,7.01,7.16,6.99,7.13,48400.0,7.01,7.16,6.99,7.13,48400.0
2008-10-30 15:55:00,7.12,7.26,7.07,7.16,87200.0,7.12,7.26,7.07,7.16,87200.0
2008-10-31 09:30:00,7.1,7.23,7.0,7.0,10000.0,7.1,7.23,7.0,7.0,10000.0
2008-10-31 09:35:00,7.0,7.01,6.93,6.95,9400.0,7.0,7.01,6.93,6.95,9400.0
2008-10-31 09:40:00,6.95,7.0,6.9,6.92,16600.0,6.95,7.0,6.9,6.92,16600.0
2008-10-31 09:45:00,6.93,7.01,6.92,6.97,24400.0,6.93,7.01,6.92,6.97,24400.0
2008-10-31 09:50:00,6.96,7.0,6.95,7.0,5200.0,6.96,7.0,6.95,7.0,5200.0
2008-10-31 09:55:00,7.01,7.01,6.97,7.0,2800.0,7.01,7.01,6.97,7.0,2800.0
2008-10-31 10:00:00,7.0,7.03,6.98,6.99,15000.0,7.0,7.03,6.98,6.99,15000.0
2008-10-31 10:05:00,6.99,6.99,6.95,6.97,17600.0,6.99,6.99,6.95,6.97,17600.0
2008-10-31 10:10:00,6.97,6.98,6.97,6.98,6600.0,6.97,6.98,6.97,6.98,6600.0
2008-10-31 10:15:00,6.97,7.03,6.96,7.0,13000.0,6.97,7.03,6.96,7.0,13000.0
2008-10-31 10:20:00,7.02,7.02,6.99,6.99,10800.0,7.02,7.02,6.99,6.99,10800.0
2008-10-31 10:25:00,6.98,6.99,6.98,6.99,3800.0,6.98,6.99,6.98,6.99,3800.0
2008-10-31 10:30:00,6.99,7.0,6.99,7.0,10000.0,6.99,7.0,6.99,7.0,10000.0
2008-10-31 10:35:00,7.0,7.02,6.97,7.0,11400.0,7.0,7.02,6.97,7.0,11400.0
2008-10-31 10:40:00,7.0,7.0,6.98,7.0,5400.0,7.0,7.0,6.98,7.0,5400.0
2008-10-31 10:45:00,7.0,7.01,7.0,7.0,2600.0,7.0,7.01,7.0,7.0,2600.0
2008-10-31 10:50:00,7.02,7.03,7.02,7.03,5400.0,7.02,7.03,7.02,7.03,5400.0
2008-10-31 10:55:00,7.03,7.03,7.01,7.02,4600.0,7.03,7.03,7.01,7.02,4600.0
2008-10-31 11:00:00,7.02,7.03,7.0,7.01,9600.0,7.02,7.03,7.0,7.01,9600.0
2008-10-31 11:05:00,7.02,7.03,6.99,7.0,7000.0,7.02,7.03,6.99,7.0,7000.0
2008-10-31 11:10:00,7.02,7.03,7.01,7.02,2400.0,7.02,7.03,7.01,7.02,2400.0
2008-10-31 11:15:00,7.02,7.13,7.02,7.1,21600.0,7.02,7.13,7.02,7.1,21600.0
2008-10-31 11:20:00,7.09,7.17,7.09,7.15,23200.0,7.09,7.17,7.09,7.15,23200.0
2008-10-31 11:25:00,7.14,7.17,7.14,7.17,10000.0,7.14,7.17,7.14,7.17,10000.0
2008-10-31 11:30:00,7.16,7.17,7.16,7.16,8200.0,7.16,7.17,7.16,7.16,8200.0
2008-10-31 11:35:00,7.16,7.17,7.15,7.17,8400.0,7.16,7.17,7.15,7.17,8400.0
2008-10-31 11:40:00,7.17,7.17,7.16,7.16,2800.0,7.17,7.17,7.16,7.16,2800.0
2008-10-31 11:45:00,7.18,7.2,7.18,7.18,2600.0,7.18,7.2,7.18,7.18,2600.0
2008-10-31 11:50:00,7.2,7.22,7.14,7.14,27000.0,7.2,7.22,7.14,7.14,27000.0
2008-10-31 11:55:00,7.18,7.18,7.16,7.18,9600.0,7.18,7.18,7.16,7.18,9600.0
2008-10-31 12:00:00,7.18,7.18,7.13,7.13,14000.0,7.18,7.18,7.13,7.13,14000.0
2008-10-31 12:05:00,7.13,7.13,7.1,7.1,8000.0,7.13,7.13,7.1,7.1,8000.0
2008-10-31 12:10:00,7.1,7.1,7.08,7.1,7800.0,7.1,7.1,7.08,7.1,7800.0
2008-10-31 12:15:00,7.08,7.13,7.08,7.13,2600.0,7.08,7.13,7.08,7.13,2600.0
2008-10-31 12:20:00,7.13,7.21,7.13,7.21,7800.0,7.13,7.21,7.13,7.21,7800.0
2008-10-31 12:25:00,7.21,7.28,7.21,7.28,7400.0,7.21,7.28,7.21,7.28,7400.0
2008-10-31 12:30:00,7.27,7.27,7.26,7.26,21600.0,7.27,7.27,7.26,7.26,21600.0
2008-10-31 12:35:00,7.26,7.32,7.25,7.32,14400.0,7.26,7.32,7.25,7.32,14400.0
2008-10-31 12:40:00,7.32,7.32,7.28,7.29,6000.0,7.32,7.32,7.28,7.29,6000.0
2008-10-31 12:45:00,7.29,7.3,7.29,7.3,4600.0,7.29,7.3,7.29,7.3,4600.0
2008-10-31 12:50:00,7.33,7.34,7.32,7.34,2800.0,7.33,7.34,7.32,7.34,2800.0
2008-10-31 12:55:00,7.32,7.33,7.32,7.32,3600.0,7.32,7.33,7.32,7.32,3600.0
2008-10-31 13:00:00,7.34,7.38,7.34,7.38,5400.0,7.34,7.38,7.34,7.38,5400.0
2008-10-31 13:05:00,7.38,7.41,7.35,7.35,7000.0,7.38,7.41,7.35,7.35,7000.0
2008-10-31 13:10:00,7.34,7.46,7.34,7.43,7800.0,7.34,7.46,7.34,7.43,7800.0
2008-10-31 13:15:00,7.44,7.5,7.44,7.5,17400.0,7.44,7.5,7.44,7.5,17400.0
2008-10-31 13:20:00,7.5,7.5,7.47,7.5,46400.0,7.5,7.5,7.47,7.5,46400.0
2008-10-31 13:25:00,7.5,7.5,7.48,7.5,13600.0,7.5,7.5,7.48,7.5,13600.0
2008-10-31 13:30:00,7.5,7.5,7.49,7.5,124400.0,7.5,7.5,7.49,7.5,124400.0
2008-10-31 13:35:00,7.5,7.5,7.45,7.47,87600.0,7.5,7.5,7.45,7.47,87600.0
2008-10-31 13:40:00,7.48,7.48,7.45,7.45,11200.0,7.48,7.48,7.45,7.45,11200.0
2008-10-31 13:45:00,7.45,7.45,7.34,7.34,24400.0,7.45,7.45,7.34,7.34,24400.0
2008-10-31 13:50:00,7.33,7.33,7.29,7.3,12400.0,7.33,7.33,7.29,7.3,12400.0
2008-10-31 13:55:00,7.29,7.32,7.28,7.3,9200.0,7.29,7.32,7.28,7.3,9200.0
2008-10-31 14:00:00,7.31,7.34,7.25,7.25,10000.0,7.31,7.34,7.25,7.25,10000.0
2008-10-31 14:05:00,7.24,7.27,7.23,7.24,5800.0,7.24,7.27,7.23,7.24,5800.0
2008-10-31 14:10:00,7.22,7.22,7.16,7.17,35400.0,7.22,7.22,7.16,7.17,35400.0
2008-10-31 14:15:00,7.15,7.15,7.12,7.12,5800.0,7.15,7.15,7.12,7.12,5800.0
2008-10-31 14:20:00,7.12,7.13,7.08,7.11,15400.0,7.12,7.13,7.08,7.11,15400.0
2008-10-31 14:25:00,7.1,7.17,7.09,7.16,13000.0,7.1,7.17,7.09,7.16,13000.0
2008-10-31 14:30:00,7.17,7.17,7.11,7.15,8400.0,7.17,7.17,7.11,7.15,8400.0
2008-10-31 14:35:00,7.16,7.27,7.16,7.26,3200.0,7.16,7.27,7.16,7.26,3200.0
2008-10-31 14:40:00,7.25,7.25,7.18,7.22,8400.0,7.25,7.25,7.18,7.22,8400.0
2008-10-31 14:45:00,7.22,7.23,7.2,7.22,18200.0,7.22,7.23,7.2,7.22,18200.0
2008-10-31 14:50:00,7.25,7.27,7.22,7.23,2200.0,7.25,7.27,7.22,7.23,2200.0
2008-10-31 14:55:00,7.21,7.24,7.21,7.24,4800.0,7.21,7.24,7.21,7.24,4800.0
2008-10-31 15:00:00,7.25,7.29,7.24,7.27,2600.0,7.25,7.29,7.24,7.27,2600.0
2008-10-31 15:05:00,7.29,7.31,7.27,7.28,2200.0,7.29,7.31,7.27,7.28,2200.0
2008-10-31 15:10:00,7.29,7.29,7.19,7.19,8400.0,7.29,7.29,7.19,7.19,8400.0
2008-10-31 15:15:00,7.17,7.18,7.12,7.14,9000.0,7.17,7.18,7.12,7.14,9000.0
2008-10-31 15:20:00,7.11,7.15,7.09,7.12,5000.0,7.11,7.15,7.09,7.12,5000.0
2008-10-31 15:25:00,7.11,7.11,7.0,7.01,17600.0,7.11,7.11,7.0,7.01,17600.0
2008-10-31 15:30:00,6.99,7.06,6.98,7.02,25800.0,6.99,7.06,6.98,7.02,25800.0
2008-10-31 15:35:00,7.03,7.05,6.95,6.99,5200.0,7.03,7.05,6.95,6.99,5200.0
2008-10-31 15:40:00,6.99,6.99,6.87,6.93,24200.0,6.99,6.99,6.87,6.93,24200.0
2008-10-31 15:45:00,6.93,6.97,6.91,6.95,14200.0,6.93,6.97,6.91,6.95,14200.0
2008-10-31 15:50:00,6.96,7.18,6.91,6.98,40800.0,6.96,7.18,6.91,6.98,40800.0
2008-10-31 15:55:00,7.0,7.09,6.99,7.09,64000.0,7.0,7.09,6.99,7.09,64000.0
2008-11-03 09:30:00,6.73,6.99,6.23,6.23,68000.0,6.73,6.99,6.23,6.23,68000.0
2008-11-03 09:35:00,6.31,6.35,6.06,6.06,73000.0,6.31,6.35,6.06,6.06,73000.0
2008-11-03 09:40:00,6.07,6.15,6.0,6.03,46800.0,6.07,6.15,6.0,6.03,46800.0
2008-11-03 09:45:00,6.03,6.24,6.01,6.17,27200.0,6.03,6.24,6.01,6.17,27200.0
2008-11-03 09:50:00,6.17,6.18,6.08,6.08,29200.0,6.17,6.18,6.08,6.08,29200.0
2008-11-03 09:55:00,6.1,6.15,6.06,6.13,23800.0,6.1,6.15,6.06,6.13,23800.0
2008-11-03 10:00:00,6.12,6.31,6.1,6.14,85200.0,6.12,6.31,6.1,6.14,85200.0
2008-11-03 10:05:00,6.16,6.31,6.16,6.24,31400.0,6.16,6.31,6.16,6.24,31400.0
2008-11-03 10:10:00,6.23,6.23,6.18,6.21,28400.0,6.23,6.23,6.18,6.21,28400.0
2008-11-03 10:15:00,6.22,6.41,6.22,6.37,29800.0,6.22,6.41,6.22,6.37,29800.0
2008-11-03 10:20:00,6.38,6.38,6.31,6.31,6800.0,6.38,6.38,6.31,6.31,6800.0
2008-11-03 10:25:00,6.31,6.34,6.31,6.33,8400.0,6.31,6.34,6.31,6.33,8400.0
2008-11-03 10:30:00,6.34,6.38,6.33,6.37,78200.0,6.34,6.38,6.33,6.37,78200.0
2008-11-03 10:35:00,6.37,6.38,6.36,6.38,31400.0,6.37,6.38,6.36,6.38,31400.0
2008-11-03 10:40:00,6.37,6.38,6.35,6.37,21400.0,6.37,6.38,6.35,6.37,21400.0
2008-11-03 10:45:00,6.36,6.37,6.32,6.34,51200.0,6.36,6.37,6.32,6.34,51200.0
2008-11-03 10:50:00,6.35,6.37,6.24,6.28,29200.0,6.35,6.37,6.24,6.28,29200.0
2008-11-03 10:55:00,6.27,6.34,6.27,6.32,7000.0,6.27,6.34,6.27,6.32,7000.0
2008-11-03 11:00:00,6.31,6.35,6.3,6.32,8200.0,6.31,6.35,6.3,6.32,8200.0
2008-11-03 11:05:00,6.32,6.32,6.26,6.26,11600.0,6.32,6.32,6.26,6.26,11600.0
2008-11-03 11:10:00,6.26,6.28,6.23,6.23,12000.0,6.26,6.28,6.23,6.23,12000.0
2008-11-03 11:15:00,6.24,6.24,6.2,6.22,5800.0,6.24,6.24,6.2,6.22,5800.0
2008-11-03 11:20:00,6.21,6.23,6.2,6.2,21000.0,6.21,6.23,6.2,6.2,21000.0
2008-11-03 11:25:00,6.2,6.2,6.19,6.2,12800.0,6.2,6.2,6.19,6.2,12800.0
2008-11-03 11:30:00,6.2,6.27,6.2,6.22,16600.0,6.2,6.27,6.2,6.22,16600.0
2008-11-03 11:35:00,6.22,6.24,6.22,6.24,11400.0,6.22,6.24,6.22,6.24,11400.0
2008-11-03 11:40:00,6.24,6.25,6.21,6.24,28800.0,6.24,6.25,6.21,6.24,28800.0
2008-11-03 11:45:00,6.22,6.24,6.22,6.22,26600.0,6.22,6.24,6.22,6.22,26600.0
2008-11-03 11:50:00,6.22,6.23,6.21,6.21,65000.0,6.22,6.23,6.21,6.21,65000.0
2008-11-03 11:55:00,6.21,6.26,6.21,6.26,8400.0,6.21,6.26,6.21,6.26,8400.0
2008-11-03 12:00:00,6.26,6.26,6.24,6.25,4400.0,6.26,6.26,6.24,6.25,4400.0
2008-11-03 12:05:00,6.26,6.26,6.25,6.25,22800.0,6.26,6.26,6.25,6.25,22800.0
2008-11-03 12:10:00,6.25,6.25,6.24,6.24,26200.0,6.25,6.25,6.24,6.24,26200.0
2008-11-03 12:15:00,6.24,6.24,6.2,6.2,4000.0,6.24,6.24,6.2,6.2,4000.0
2008-11-03 12:20:00,6.2,6.21,6.2,6.2,10000.0,6.2,6.21,6.2,6.2,10000.0
2008-11-03 12:25:00,6.2,6.23,6.2,6.23,4200.0,6.2,6.23,6.2,6.23,4200.0
2008-11-03 12:30:00,6.22,6.23,6.22,6.23,4800.0,6.22,6.23,6.22,6.23,4800.0
2008-11-03 12:35:00,6.23,6.23,6.13,6.16,31200.0,6.23,6.23,6.13,6.16,31200.0
2008-11-03 12:40:00,6.14,6.15,6.12,6.15,19200.0,6.14,6.15,6.12,6.15,19200.0
2008-11-03 12:45:00,6.15,6.28,6.14,6.27,76200.0,6.15,6.28,6.14,6.27,76200.0
2008-11-03 12:50:00,6.25,6.25,6.22,6.25,13200.0,6.25,6.25,6.22,6.25,13200.0
2008-11-03 12:55:00,6.23,6.25,6.21,6.23,27400.0,6.23,6.25,6.21,6.23,27400.0
2008-11-03 13:00:00,6.23,6.25,6.2,6.21,53200.0,6.23,6.25,6.2,6.21,53200.0
2008-11-03 13:05:00,6.21,6.21,6.21,6.21,2800.0,6.21,6.21,6.21,6.21,2800.0
2008-11-03 13:10:00,6.21,6.21,6.21,6.21,3000.0,6.21,6.21,6.21,6.21,3000.0
2008-11-03 13:15:00,6.21,6.22,6.21,6.22,25400.0,6.21,6.22,6.21,6.22,25400.0
2008-11-03 13:20:00,6.22,6.22,6.18,6.18,51400.0,6.22,6.22,6.18,6.18,51400.0
2008-11-03 13:25:00,6.18,6.22,6.18,6.21,11600.0,6.18,6.22,6.18,6.21,11600.0
2008-11-03 13:30:00,6.21,6.21,6.21,6.21,3000.0,6.21,6.21,6.21,6.21,3000.0
2008-11-03 13:35:00,6.21,6.21,6.18,6.2,8200.0,6.21,6.21,6.18,6.2,8200.0
2008-11-03 13:40:00,6.2,6.24,6.2,6.22,14600.0,6.2,6.24,6.2,6.22,14600.0
2008-11-03 13:45:00,6.23,6.23,6.22,6.23,8400.0,6.23,6.23,6.22,6.23,8400.0
2008-11-03 13:50:00,6.21,6.21,6.17,6.18,8200.0,6.21,6.21,6.17,6.18,8200.0
2008-11-03 13:55:00,6.17,6.17,6.11,6.12,64800.0,6.17,6.17,6.11,6.12,64800.0
2008-11-03 14:00:00,6.11,6.16,6.1,6.11,16600.0,6.11,6.16,6.1,6.11,16600.0
2008-11-03 14:05:00,6.11,6.13,6.1,6.12,9000.0,6.11,6.13,6.1,6.12,9000.0
2008-11-03 14:10:00,6.11,6.12,6.11,6.11,3000.0,6.11,6.12,6.11,6.11,3000.0
2008-11-03 14:15:00,6.11,6.12,6.04,6.06,19000.0,6.11,6.12,6.04,6.06,19000.0
2008-11-03 14:20:00,6.05,6.07,6.05,6.06,7400.0,6.05,6.07,6.05,6.06,7400.0
2008-11-03 14:25:00,6.05,6.11,6.05,6.06,25600.0,6.05,6.11,6.05,6.06,25600.0
2008-11-03 14:30:00,6.05,6.08,6.04,6.08,20200.0,6.05,6.08,6.04,6.08,20200.0
2008-11-03 14:35:00,6.07,6.08,5.98,5.99,54000.0,6.07,6.08,5.98,5.99,54000.0
2008-11-03 14:40:00,5.99,6.0,5.98,6.0,24000.0,5.99,6.0,5.98,6.0,24000.0
2008-11-03 14:45:00,6.0,6.04,6.0,6.04,21800.0,6.0,6.04,6.0,6.04,21800.0
2008-11-03 14:50:00,6.05,6.05,6.02,6.03,11000.0,6.05,6.05,6.02,6.03,11000.0
2008-11-03 14:55:00,6.03,6.09,6.03,6.07,23800.0,6.03,6.09,6.03,6.07,23800.0
2008-11-03 15:00:00,6.06,6.07,6.05,6.05,27800.0,6.06,6.07,6.05,6.05,27800.0
2008-11-03 15:05:00,6.05,6.07,6.03,6.07,47800.0,6.05,6.07,6.03,6.07,47800.0
2008-11-03 15:10:00,6.07,6.07,6.03,6.03,10000.0,6.07,6.07,6.03,6.03,10000.0
2008-11-03 15:15:00,6.03,6.16,6.03,6.13,74200.0,6.03,6.16,6.03,6.13,74200.0
2008-11-03 15:20:00,6.15,6.22,6.15,6.21,45400.0,6.15,6.22,6.15,6.21,45400.0
2008-11-03 15:25:00,6.2,6.26,6.16,6.25,35000.0,6.2,6.26,6.16,6.25,35000.0
2008-11-03 15:30:00,6.25,6.32,6.24,6.29,45200.0,6.25,6.32,6.24,6.29,45200.0
2008-11-03 15:35:00,6.3,6.3,6.27,6.27,34400.0,6.3,6.3,6.27,6.27,34400.0
2008-11-03 15:40:00,6.27,6.28,6.23,6.23,45200.0,6.27,6.28,6.23,6.23,45200.0
2008-11-03 15:45:00,6.22,6.27,6.22,6.27,40200.0,6.22,6.27,6.22,6.27,40200.0
2008-11-03 15:50:00,6.27,6.27,6.15,6.15,71200.0,6.27,6.27,6.15,6.15,71200.0
2008-11-03 15:55:00,6.16,6.2,6.15,6.18,89000.0,6.16,6.2,6.15,6.18,89000.0
2008-11-04 09:30:00,6.24,6.43,6.24,6.39,15600.0,6.24,6.43,6.24,6.39,15600.0
2008-11-04 09:35:00,6.39,6.39,6.37,6.38,9600.0,6.39,6.39,6.37,6.38,9600.0
2008-11-04 09:40:00,6.37,6.37,6.29,6.32,9600.0,6.37,6.37,6.29,6.32,9600.0
2008-11-04 09:45:00,6.32,6.33,6.26,6.26,11800.0,6.32,6.33,6.26,6.26,11800.0
2008-11-04 09:50:00,6.26,6.27,6.25,6.25,14200.0,6.26,6.27,6.25,6.25,14200.0
2008-11-04 09:55:00,6.24,6.24,6.22,6.23,3800.0,6.24,6.24,6.22,6.23,3800.0
2008-11-04 10:00:00,6.23,6.23,6.17,6.19,22800.0,6.23,6.23,6.17,6.19,22800.0
2008-11-04 10:05:00,6.17,6.2,6.17,6.18,5600.0,6.17,6.2,6.17,6.18,5600.0
2008-11-04 10:10:00,6.18,6.2,6.17,6.18,3800.0,6.18,6.2,6.17,6.18,3800.0
2008-11-04 10:15:00,6.2,6.2,6.2,6.2,1400.0,6.2,6.2,6.2,6.2,1400.0
2008-11-04 10:20:00,6.2,6.2,6.18,6.18,22000.0,6.2,6.2,6.18,6.18,22000.0
2008-11-04 10:25:00,6.2,6.25,6.2,6.25,11600.0,6.2,6.25,6.2,6.25,11600.0
2008-11-04 10:30:00,6.25,6.35,6.25,6.33,30200.0,6.25,6.35,6.25,6.33,30200.0
2008-11-04 10:35:00,6.32,6.33,6.27,6.27,5200.0,6.32,6.33,6.27,6.27,5200.0
2008-11-04 10:40:00,6.28,6.3,6.23,6.24,6400.0,6.28,6.3,6.23,6.24,6400.0
2008-11-04 10:45:00,6.25,6.3,6.25,6.3,2000.0,6.25,6.3,6.25,6.3,2000.0
2008-11-04 10:50:00,6.3,6.3,6.26,6.28,9200.0,6.3,6.3,6.26,6.28,9200.0
2008-11-04 10:55:00,6.28,6.28,6.27,6.28,2600.0,6.28,6.28,6.27,6.28,2600.0
2008-11-04 11:00:00,6.3,6.31,6.3,6.3,2400.0,6.3,6.31,6.3,6.3,2400.0
2008-11-04 11:05:00,6.3,6.3,6.28,6.29,1800.0,6.3,6.3,6.28,6.29,1800.0
2008-11-04 11:10:00,6.28,6.28,6.26,6.27,2600.0,6.28,6.28,6.26,6.27,2600.0
2008-11-04 11:15:00,6.27,6.28,6.27,6.28,1400.0,6.27,6.28,6.27,6.28,1400.0
2008-11-04 11:20:00,6.27,6.27,6.27,6.27,400.0,6.27,6.27,6.27,6.27,400.0
2008-11-04 11:25:00,6.27,6.28,6.27,6.28,1400.0,6.27,6.28,6.27,6.28,1400.0
2008-11-04 11:30:00,6.27,6.28,6.27,6.27,800.0,6.27,6.28,6.27,6.27,800.0
2008-11-04 11:35:00,6.26,6.26,6.25,6.25,11200.0,6.26,6.26,6.25,6.25,11200.0
2008-11-04 11:40:00,6.25,6.3,6.25,6.3,28000.0,6.25,6.3,6.25,6.3,28000.0
2008-11-04 11:45:00,6.3,6.31,6.29,6.31,4600.0,6.3,6.31,6.29,6.31,4600.0
2008-11-04 11:50:00,6.31,6.31,6.31,6.31,1800.0,6.31,6.31,6.31,6.31,1800.0
2008-11-04 11:55:00,6.33,6.35,6.33,6.35,1800.0,6.33,6.35,6.33,6.35,1800.0
2008-11-04 12:00:00,6.35,6.35,6.34,6.34,2000.0,6.35,6.35,6.34,6.34,2000.0
2008-11-04 12:05:00,6.35,6.35,6.33,6.33,6800.0,6.35,6.35,6.33,6.33,6800.0
2008-11-04 12:10:00,6.33,6.33,6.31,6.31,1200.0,6.33,6.33,6.31,6.31,1200.0
2008-11-04 12:15:00,6.31,6.32,6.28,6.3,10000.0,6.31,6.32,6.28,6.3,10000.0
2008-11-04 12:20:00,6.3,6.3,6.28,6.28,2600.0,6.3,6.3,6.28,6.28,2600.0
2008-11-04 12:25:00,6.27,6.28,6.26,6.28,3200.0,6.27,6.28,6.26,6.28,3200.0
2008-11-04 12:30:00,6.27,6.29,6.27,6.28,5600.0,6.27,6.29,6.27,6.28,5600.0
2008-11-04 12:35:00,6.29,6.3,6.29,6.3,5200.0,6.29,6.3,6.29,6.3,5200.0
2008-11-04 12:40:00,6.29,6.31,6.29,6.3,5000.0,6.29,6.31,6.29,6.3,5000.0
2008-11-04 12:45:00,6.3,6.31,6.29,6.3,3400.0,6.3,6.31,6.29,6.3,3400.0
2008-11-04 12:50:00,6.3,6.31,6.3,6.3,4200.0,6.3,6.31,6.3,6.3,4200.0
2008-11-04 12:55:00,6.3,6.3,6.29,6.3,3800.0,6.3,6.3,6.29,6.3,3800.0
2008-11-04 13:00:00,6.3,6.31,6.28,6.29,6400.0,6.3,6.31,6.28,6.29,6400.0
2008-11-04 13:05:00,6.29,6.29,6.28,6.29,3800.0,6.29,6.29,6.28,6.29,3800.0
2008-11-04 13:10:00,6.29,6.29,6.28,6.28,2200.0,6.29,6.29,6.28,6.28,2200.0
2008-11-04 13:15:00,6.29,6.3,6.28,6.3,3400.0,6.29,6.3,6.28,6.3,3400.0
2008-11-04 13:20:00,6.31,6.35,6.3,6.33,15200.0,6.31,6.35,6.3,6.33,15200.0
2008-11-04 13:25:00,6.32,6.34,6.32,6.32,4200.0,6.32,6.34,6.32,6.32,4200.0
2008-11-04 13:30:00,6.32,6.32,6.3,6.31,3200.0,6.32,6.32,6.3,6.31,3200.0
2008-11-04 13:35:00,6.31,6.32,6.29,6.29,1200.0,6.31,6.32,6.29,6.29,1200.0
2008-11-04 13:40:00,6.3,6.3,6.3,6.3,600.0,6.3,6.3,6.3,6.3,600.0
2008-11-04 13:45:00,6.3,6.3,6.29,6.29,3200.0,6.3,6.3,6.29,6.29,3200.0
2008-11-04 13:50:00,6.29,6.3,6.29,6.29,1200.0,6.29,6.3,6.29,6.29,1200.0
2008-11-04 13:55:00,6.28,6.3,6.28,6.3,5800.0,6.28,6.3,6.28,6.3,5800.0
2008-11-04 14:00:00,6.28,6.3,6.24,6.26,13400.0,6.28,6.3,6.24,6.26,13400.0
2008-11-04 14:05:00,6.26,6.26,6.24,6.24,5800.0,6.26,6.26,6.24,6.24,5800.0
2008-11-04 14:10:00,6.25,6.27,6.24,6.27,2400.0,6.25,6.27,6.24,6.27,2400.0
2008-11-04 14:15:00,6.26,6.26,6.24,6.24,29600.0,6.26,6.26,6.24,6.24,29600.0
2008-11-04 14:20:00,6.24,6.26,6.24,6.25,3600.0,6.24,6.26,6.24,6.25,3600.0
2008-11-04 14:25:00,6.25,6.28,6.25,6.28,26800.0,6.25,6.28,6.25,6.28,26800.0
2008-11-04 14:30:00,6.27,6.3,6.27,6.28,6800.0,6.27,6.3,6.27,6.28,6800.0
2008-11-04 14:35:00,6.28,6.28,6.27,6.28,2800.0,6.28,6.28,6.27,6.28,2800.0
2008-11-04 14:40:00,6.27,6.28,6.27,6.28,1200.0,6.27,6.28,6.27,6.28,1200.0
2008-11-04 14:45:00,6.27,6.27,6.23,6.23,15600.0,6.27,6.27,6.23,6.23,15600.0
2008-11-04 14:50:00,6.23,6.24,6.17,6.17,21200.0,6.23,6.24,6.17,6.17,21200.0
2008-11-04 14:55:00,6.18,6.21,6.18,6.2,7800.0,6.18,6.21,6.18,6.2,7800.0
2008-11-04 15:00:00,6.2,6.2,6.18,6.18,4200.0,6.2,6.2,6.18,6.18,4200.0
2008-11-04 15:05:00,6.2,6.23,6.19,6.22,7200.0,6.2,6.23,6.19,6.22,7200.0
2008-11-04 15:10:00,6.21,6.23,6.19,6.2,17600.0,6.21,6.23,6.19,6.2,17600.0
2008-11-04 15:15:00,6.2,6.2,6.17,6.18,61000.0,6.2,6.2,6.17,6.18,61000.0
2008-11-04 15:20:00,6.18,6.18,6.17,6.18,38000.0,6.18,6.18,6.17,6.18,38000.0
2008-11-04 15:25:00,6.18,6.18,6.13,6.13,38200.0,6.18,6.18,6.13,6.13,38200.0
2008-11-04 15:30:00,6.13,6.16,6.13,6.15,40400.0,6.13,6.16,6.13,6.15,40400.0
2008-11-04 15:35:00,6.15,6.15,6.09,6.1,41200.0,6.15,6.15,6.09,6.1,41200.0
2008-11-04 15:40:00,6.1,6.11,6.09,6.1,17400.0,6.1,6.11,6.09,6.1,17400.0
2008-11-04 15:45:00,6.1,6.14,6.1,6.11,54800.0,6.1,6.14,6.1,6.11,54800.0
2008-11-04 15:50:00,6.12,6.13,6.11,6.13,53400.0,6.12,6.13,6.11,6.13,53400.0
2008-11-04 15:55:00,6.12,6.13,6.1,6.1,51600.0,6.12,6.13,6.1,6.1,51600.0
2008-11-05 09:30:00,6.0,6.11,5.98,5.99,37400.0,6.0,6.11,5.98,5.99,37400.0
2008-11-05 09:35:00,6.0,6.08,5.99,6.08,16600.0,6.0,6.08,5.99,6.08,16600.0
2008-11-05 09:40:00,6.09,6.09,5.99,6.04,14800.0,6.09,6.09,5.99,6.04,14800.0
2008-11-05 09:45:00,6.03,6.03,6.0,6.0,12000.0,6.03,6.03,6.0,6.0,12000.0
2008-11-05 09:50:00,6.0,6.01,5.99,6.0,8200.0,6.0,6.01,5.99,6.0,8200.0
2008-11-05 09:55:00,5.99,5.99,5.91,5.91,21800.0,5.99,5.99,5.91,5.91,21800.0
2008-11-05 10:00:00,5.91,6.0,5.9,6.0,15400.0,5.91,6.0,5.9,6.0,15400.0
2008-11-05 10:05:00,6.02,6.02,5.97,5.98,7800.0,6.02,6.02,5.97,5.98,7800.0
2008-11-05 10:10:00,6.0,6.0,5.96,5.96,4400.0,6.0,6.0,5.96,5.96,4400.0
2008-11-05 10:15:00,5.97,6.0,5.96,5.99,6600.0,5.97,6.0,5.96,5.99,6600.0
2008-11-05 10:20:00,5.99,6.0,5.98,5.99,5000.0,5.99,6.0,5.98,5.99,5000.0
2008-11-05 10:25:00,5.97,6.0,5.97,6.0,11800.0,5.97,6.0,5.97,6.0,11800.0
2008-11-05 10:30:00,6.0,6.04,6.0,6.0,17200.0,6.0,6.04,6.0,6.0,17200.0
2008-11-05 10:35:00,6.01,6.01,5.99,5.99,4400.0,6.01,6.01,5.99,5.99,4400.0
2008-11-05 10:40:00,5.98,6.0,5.98,6.0,2200.0,5.98,6.0,5.98,6.0,2200.0
2008-11-05 10:45:00,5.99,6.02,5.99,6.01,2400.0,5.99,6.02,5.99,6.01,2400.0
2008-11-05 10:50:00,6.01,6.04,6.0,6.03,8200.0,6.01,6.04,6.0,6.03,8200.0
2008-11-05 10:55:00,6.02,6.04,6.01,6.02,2800.0,6.02,6.04,6.01,6.02,2800.0
2008-11-05 11:00:00,6.03,6.03,6.0,6.03,10200.0,6.03,6.03,6.0,6.03,10200.0
2008-11-05 11:05:00,6.02,6.05,6.02,6.05,3800.0,6.02,6.05,6.02,6.05,3800.0
2008-11-05 11:10:00,6.05,6.1,6.05,6.08,9000.0,6.05,6.1,6.05,6.08,9000.0
2008-11-05 11:15:00,6.08,6.08,6.05,6.07,2400.0,6.08,6.08,6.05,6.07,2400.0
2008-11-05 11:20:00,6.07,6.08,6.07,6.08,10000.0,6.07,6.08,6.07,6.08,10000.0
2008-11-05 11:25:00,6.07,6.08,6.05,6.06,28600.0,6.07,6.08,6.05,6.06,28600.0
2008-11-05 11:30:00,6.05,6.05,6.0,6.02,29800.0,6.05,6.05,6.0,6.02,29800.0
2008-11-05 11:35:00,6.03,6.04,6.03,6.03,2000.0,6.03,6.04,6.03,6.03,2000.0
2008-11-05 11:40:00,6.03,6.03,5.99,5.99,39600.0,6.03,6.03,5.99,5.99,39600.0
2008-11-05 11:45:00,6.0,6.01,5.97,5.98,16600.0,6.0,6.01,5.97,5.98,16600.0
2008-11-05 11:50:00,5.98,5.99,5.97,5.98,6200.0,5.98,5.99,5.97,5.98,6200.0
2008-11-05 11:55:00,5.99,5.99,5.97,5.97,2000.0,5.99,5.99,5.97,5.97,2000.0
2008-11-05 12:00:00,5.98,5.98,5.95,5.96,2600.0,5.98,5.98,5.95,5.96,2600.0
2008-11-05 12:05:00,5.97,6.0,5.97,5.99,5400.0,5.97,6.0,5.97,5.99,5400.0
2008-11-05 12:10:00,5.97,5.99,5.95,5.97,30800.0,5.97,5.99,5.95,5.97,30800.0
2008-11-05 12:15:00,5.96,5.96,5.92,5.95,14600.0,5.96,5.96,5.92,5.95,14600.0
2008-11-05 12:20:00,5.96,6.01,5.93,5.95,28000.0,5.96,6.01,5.93,5.95,28000.0
2008-11-05 12:25:00,5.93,5.96,5.92,5.95,10400.0,5.93,5.96,5.92,5.95,10400.0
2008-11-05 12:30:00,5.95,5.95,5.9,5.91,33800.0,5.95,5.95,5.9,5.91,33800.0
2008-11-05 12:35:00,5.91,5.91,5.8,5.8,271800.0,5.91,5.91,5.8,5.8,271800.0
2008-11-05 12:40:00,5.81,5.82,5.74,5.75,46800.0,5.81,5.82,5.74,5.75,46800.0
2008-11-05 12:45:00,5.74,5.85,5.74,5.85,54600.0,5.74,5.85,5.74,5.85,54600.0
2008-11-05 12:50:00,5.83,5.84,5.83,5.83,3200.0,5.83,5.84,5.83,5.83,3200.0
2008-11-05 12:55:00,5.83,5.85,5.83,5.85,2600.0,5.83,5.85,5.83,5.85,2600.0
2008-11-05 13:00:00,5.85,5.85,5.85,5.85,600.0,5.85,5.85,5.85,5.85,600.0
2008-11-05 13:05:00,5.85,5.86,5.85,5.85,9400.0,5.85,5.86,5.85,5.85,9400.0
2008-11-05 13:10:00,5.86,5.86,5.81,5.81,11000.0,5.86,5.86,5.81,5.81,11000.0
2008-11-05 13:15:00,5.81,5.81,5.81,5.81,3200.0,5.81,5.81,5.81,5.81,3200.0
2008-11-05 13:20:00,5.81,5.81,5.79,5.79,3200.0,5.81,5.81,5.79,5.79,3200.0
2008-11-05 13:25:00,5.78,5.78,5.76,5.76,1800.0,5.78,5.78,5.76,5.76,1800.0
2008-11-05 13:30:00,5.77,5.77,5.75,5.75,8600.0,5.77,5.77,5.75,5.75,8600.0
2008-11-05 13:35:00,5.75,5.76,5.75,5.75,7400.0,5.75,5.76,5.75,5.75,7400.0
2008-11-05 13:40:00,5.75,5.77,5.75,5.77,4400.0,5.75,5.77,5.75,5.77,4400.0
2008-11-05 13:45:00,5.77,5.77,5.75,5.77,1600.0,5.77,5.77,5.75,5.77,1600.0
2008-11-05 13:50:00,5.77,5.77,5.77,5.77,1600.0,5.77,5.77,5.77,5.77,1600.0
2008-11-05 13:55:00,5.76,5.76,5.75,5.76,8200.0,5.76,5.76,5.75,5.76,8200.0
2008-11-05 14:00:00,5.75,5.76,5.74,5.74,12200.0,5.75,5.76,5.74,5.74,12200.0
2008-11-05 14:05:00,5.74,5.75,5.74,5.75,12800.0,5.74,5.75,5.74,5.75,12800.0
2008-11-05 14:10:00,5.75,5.76,5.75,5.76,3600.0,5.75,5.76,5.75,5.76,3600.0
2008-11-05 14:15:00,5.76,5.78,5.75,5.75,16600.0,5.76,5.78,5.75,5.75,16600.0
2008-11-05 14:20:00,5.76,5.76,5.74,5.74,36400.0,5.76,5.76,5.74,5.74,36400.0
2008-11-05 14:25:00,5.74,5.75,5.74,5.74,14600.0,5.74,5.75,5.74,5.74,14600.0
2008-11-05 14:30:00,5.74,5.78,5.74,5.78,17800.0,5.74,5.78,5.74,5.78,17800.0
2008-11-05 14:35:00,5.78,5.78,5.75,5.76,9200.0,5.78,5.78,5.75,5.76,9200.0
2008-11-05 14:40:00,5.76,5.76,5.75,5.76,13200.0,5.76,5.76,5.75,5.76,13200.0
2008-11-05 14:45:00,5.76,5.76,5.75,5.75,67400.0,5.76,5.76,5.75,5.75,67400.0
2008-11-05 14:50:00,5.75,5.76,5.73,5.76,11000.0,5.75,5.76,5.73,5.76,11000.0
2008-11-05 14:55:00,5.76,5.77,5.75,5.76,28800.0,5.76,5.77,5.75,5.76,28800.0
2008-11-05 15:00:00,5.75,5.79,5.75,5.77,49800.0,5.75,5.79,5.75,5.77,49800.0
2008-11-05 15:05:00,5.78,5.82,5.77,5.8,8000.0,5.78,5.82,5.77,5.8,8000.0
2008-11-05 15:10:00,5.79,5.79,5.77,5.78,28800.0,5.79,5.79,5.77,5.78,28800.0
2008-11-05 15:15:00,5.77,5.77,5.74,5.75,10000.0,5.77,5.77,5.74,5.75,10000.0
2008-11-05 15:20:00,5.75,5.76,5.7,5.7,19400.0,5.75,5.76,5.7,5.7,19400.0
2008-11-05 15:25:00,5.71,5.72,5.68,5.71,20000.0,5.71,5.72,5.68,5.71,20000.0
2008-11-05 15:30:00,5.7,5.7,5.68,5.68,12200.0,5.7,5.7,5.68,5.68,12200.0
2008-11-05 15:35:00,5.68,5.69,5.67,5.67,5400.0,5.68,5.69,5.67,5.67,5400.0
2008-11-05 15:40:00,5.67,5.7,5.66,5.68,24600.0,5.67,5.7,5.66,5.68,24600.0
2008-11-05 15:45:00,5.69,5.74,5.69,5.73,27000.0,5.69,5.74,5.69,5.73,27000.0
2008-11-05 15:50:00,5.75,5.82,5.74,5.78,46800.0,5.75,5.82,5.74,5.78,46800.0
2008-11-05 15:55:00,5.78,6.11,5.73,5.84,101400.0,5.78,6.11,5.73,5.84,101400.0
2008-11-06 09:30:00,5.74,5.74,5.67,5.68,13000.0,5.74,5.74,5.67,5.68,13000.0
2008-11-06 09:35:00,5.68,5.72,5.67,5.67,12600.0,5.68,5.72,5.67,5.67,12600.0
2008-11-06 09:40:00,5.68,5.7,5.59,5.63,56800.0,5.68,5.7,5.59,5.63,56800.0
2008-11-06 09:45:00,5.61,5.64,5.61,5.63,3600.0,5.61,5.64,5.61,5.63,3600.0
2008-11-06 09:50:00,5.63,5.63,5.58,5.61,2800.0,5.63,5.63,5.58,5.61,2800.0
2008-11-06 09:55:00,5.62,5.63,5.54,5.54,14200.0,5.62,5.63,5.54,5.54,14200.0
2008-11-06 10:00:00,5.54,5.55,5.48,5.55,110600.0,5.54,5.55,5.48,5.55,110600.0
2008-11-06 10:05:00,5.58,5.68,5.58,5.68,11200.0,5.58,5.68,5.58,5.68,11200.0
2008-11-06 10:10:00,5.68,5.72,5.66,5.66,17200.0,5.68,5.72,5.66,5.66,17200.0
2008-11-06 10:15:00,5.64,5.64,5.57,5.58,19800.0,5.64,5.64,5.57,5.58,19800.0
2008-11-06 10:20:00,5.59,5.59,5.56,5.56,4200.0,5.59,5.59,5.56,5.56,4200.0
2008-11-06 10:25:00,5.57,5.57,5.56,5.56,2600.0,5.57,5.57,5.56,5.56,2600.0
2008-11-06 10:30:00,5.56,5.56,5.55,5.55,2200.0,5.56,5.56,5.55,5.55,2200.0
2008-11-06 10:35:00,5.56,5.56,5.52,5.56,20400.0,5.56,5.56,5.52,5.56,20400.0
2008-11-06 10:40:00,5.55,5.55,5.5,5.52,19600.0,5.55,5.55,5.5,5.52,19600.0
2008-11-06 10:45:00,5.52,5.56,5.5,5.56,30400.0,5.52,5.56,5.5,5.56,30400.0
2008-11-06 10:50:00,5.57,5.59,5.55,5.55,6400.0,5.57,5.59,5.55,5.55,6400.0
2008-11-06 10:55:00,5.53,5.53,5.51,5.51,400.0,5.53,5.53,5.51,5.51,400.0
2008-11-06 11:00:00,5.54,5.55,5.54,5.54,9400.0,5.54,5.55,5.54,5.54,9400.0
2008-11-06 11:05:00,5.53,5.55,5.52,5.54,2600.0,5.53,5.55,5.52,5.54,2600.0
2008-11-06 11:10:00,5.53,5.53,5.53,5.53,200.0,5.53,5.53,5.53,5.53,200.0
2008-11-06 11:15:00,5.52,5.53,5.5,5.52,8200.0,5.52,5.53,5.5,5.52,8200.0
2008-11-06 11:20:00,5.51,5.51,5.49,5.5,63600.0,5.51,5.51,5.49,5.5,63600.0
2008-11-06 11:25:00,5.49,5.5,5.47,5.49,8000.0,5.49,5.5,5.47,5.49,8000.0
2008-11-06 11:30:00,5.49,5.5,5.48,5.48,2000.0,5.49,5.5,5.48,5.48,2000.0
2008-11-06 11:35:00,5.48,5.48,5.47,5.48,1600.0,5.48,5.48,5.47,5.48,1600.0
2008-11-06 11:40:00,5.5,5.5,5.48,5.48,5600.0,5.5,5.5,5.48,5.48,5600.0
2008-11-06 11:45:00,5.5,5.5,5.49,5.49,12000.0,5.5,5.5,5.49,5.49,12000.0
2008-11-06 11:50:00,5.49,5.49,5.47,5.47,13800.0,5.49,5.49,5.47,5.47,13800.0
2008-11-06 11:55:00,5.47,5.47,5.42,5.44,10000.0,5.47,5.47,5.42,5.44,10000.0
2008-11-06 12:00:00,5.43,5.43,5.42,5.43,6600.0,5.43,5.43,5.42,5.43,6600.0
2008-11-06 12:05:00,5.43,5.43,5.42,5.43,6800.0,5.43,5.43,5.42,5.43,6800.0
2008-11-06 12:10:00,5.43,5.43,5.43,5.43,1000.0,5.43,5.43,5.43,5.43,1000.0
2008-11-06 12:15:00,5.43,5.43,5.42,5.42,13000.0,5.43,5.43,5.42,5.42,13000.0
2008-11-06 12:20:00,5.43,5.43,5.42,5.42,9600.0,5.43,5.43,5.42,5.42,9600.0
2008-11-06 12:25:00,5.41,5.42,5.36,5.36,65000.0,5.41,5.42,5.36,5.36,65000.0
2008-11-06 12:30:00,5.35,5.35,5.29,5.31,43000.0,5.35,5.35,5.29,5.31,43000.0
2008-11-06 12:35:00,5.3,5.31,5.28,5.31,10000.0,5.3,5.31,5.28,5.31,10000.0
2008-11-06 12:40:00,5.31,5.32,5.29,5.32,5200.0,5.31,5.32,5.29,5.32,5200.0
2008-11-06 12:45:00,5.31,5.34,5.31,5.31,55600.0,5.31,5.34,5.31,5.31,55600.0
2008-11-06 12:50:00,5.31,5.33,5.31,5.32,21600.0,5.31,5.33,5.31,5.32,21600.0
2008-11-06 12:55:00,5.32,5.32,5.32,5.32,4600.0,5.32,5.32,5.32,5.32,4600.0
2008-11-06 13:00:00,5.33,5.35,5.33,5.34,5000.0,5.33,5.35,5.33,5.34,5000.0
2008-11-06 13:05:00,5.34,5.34,5.3,5.3,3600.0,5.34,5.34,5.3,5.3,3600.0
2008-11-06 13:10:00,5.3,5.33,5.3,5.33,8800.0,5.3,5.33,5.3,5.33,8800.0
2008-11-06 13:15:00,5.33,5.33,5.32,5.33,15400.0,5.33,5.33,5.32,5.33,15400.0
2008-11-06 13:20:00,5.32,5.33,5.32,5.33,2000.0,5.32,5.33,5.32,5.33,2000.0
2008-11-06 13:25:00,5.33,5.34,5.32,5.34,23000.0,5.33,5.34,5.32,5.34,23000.0
2008-11-06 13:30:00,5.33,5.34,5.33,5.33,45600.0,5.33,5.34,5.33,5.33,45600.0
2008-11-06 13:35:00,5.34,5.35,5.33,5.34,21800.0,5.34,5.35,5.33,5.34,21800.0
2008-11-06 13:40:00,5.34,5.35,5.33,5.35,49400.0,5.34,5.35,5.33,5.35,49400.0
2008-11-06 13:45:00,5.35,5.43,5.35,5.37,66200.0,5.35,5.43,5.35,5.37,66200.0
2008-11-06 13:50:00,5.37,5.37,5.32,5.33,32200.0,5.37,5.37,5.32,5.33,32200.0
2008-11-06 13:55:00,5.32,5.35,5.31,5.32,6600.0,5.32,5.35,5.31,5.32,6600.0
2008-11-06 14:00:00,5.33,5.33,5.3,5.3,13000.0,5.33,5.33,5.3,5.3,13000.0
2008-11-06 14:05:00,5.3,5.32,5.3,5.3,10000.0,5.3,5.32,5.3,5.3,10000.0
2008-11-06 14:10:00,5.3,5.32,5.3,5.31,9200.0,5.3,5.32,5.3,5.31,9200.0
2008-11-06 14:15:00,5.3,5.3,5.27,5.27,20200.0,5.3,5.3,5.27,5.27,20200.0
2008-11-06 14:20:00,5.28,5.28,5.25,5.27,22200.0,5.28,5.28,5.25,5.27,22200.0
2008-11-06 14:25:00,5.26,5.27,5.16,5.16,73000.0,5.26,5.27,5.16,5.16,73000.0
2008-11-06 14:30:00,5.16,5.16,5.1,5.13,46800.0,5.16,5.16,5.1,5.13,46800.0
2008-11-06 14:35:00,5.13,5.2,5.12,5.18,42000.0,5.13,5.2,5.12,5.18,42000.0
2008-11-06 14:40:00,5.18,5.21,5.17,5.2,87600.0,5.18,5.21,5.17,5.2,87600.0
2008-11-06 14:45:00,5.18,5.22,5.18,5.18,123000.0,5.18,5.22,5.18,5.18,123000.0
2008-11-06 14:50:00,5.18,5.18,5.15,5.16,31000.0,5.18,5.18,5.15,5.16,31000.0
2008-11-06 14:55:00,5.16,5.16,5.15,5.15,36800.0,5.16,5.16,5.15,5.15,36800.0
2008-11-06 15:00:00,5.16,5.16,5.11,5.12,50400.0,5.16,5.16,5.11,5.12,50400.0
2008-11-06 15:05:00,5.12,5.14,5.09,5.14,42000.0,5.12,5.14,5.09,5.14,42000.0
2008-11-06 15:10:00,5.13,5.16,5.13,5.16,26800.0,5.13,5.16,5.13,5.16,26800.0
2008-11-06 15:15:00,5.16,5.18,5.15,5.17,63200.0,5.16,5.18,5.15,5.17,63200.0
2008-11-06 15:20:00,5.17,5.18,5.1,5.11,47800.0,5.17,5.18,5.1,5.11,47800.0
2008-11-06 15:25:00,5.11,5.11,5.05,5.09,57800.0,5.11,5.11,5.05,5.09,57800.0
2008-11-06 15:30:00,5.1,5.13,5.08,5.11,39800.0,5.1,5.13,5.08,5.11,39800.0
2008-11-06 15:35:00,5.11,5.14,5.11,5.12,35000.0,5.11,5.14,5.11,5.12,35000.0
2008-11-06 15:40:00,5.11,5.13,5.1,5.12,51400.0,5.11,5.13,5.1,5.12,51400.0
2008-11-06 15:45:00,5.12,5.17,5.12,5.15,123800.0,5.12,5.17,5.12,5.15,123800.0
2008-11-06 15:50:00,5.14,5.15,5.13,5.14,111200.0,5.14,5.15,5.13,5.14,111200.0
2008-11-06 15:55:00,5.14,5.16,5.11,5.16,136200.0,5.14,5.16,5.11,5.16,136200.0
2008-11-07 09:30:00,5.13,5.39,5.13,5.39,5800.0,5.13,5.39,5.13,5.39,5800.0
2008-11-07 09:35:00,5.38,5.39,5.15,5.16,7600.0,5.38,5.39,5.15,5.16,7600.0
2008-11-07 09:40:00,5.15,5.2,5.0,5.04,52400.0,5.15,5.2,5.0,5.04,52400.0
2008-11-07 09:45:00,5.04,5.09,5.04,5.06,7000.0,5.04,5.09,5.04,5.06,7000.0
2008-11-07 09:50:00,5.07,5.08,5.05,5.06,13000.0,5.07,5.08,5.05,5.06,13000.0
2008-11-07 09:55:00,5.07,5.07,5.0,5.0,8400.0,5.07,5.07,5.0,5.0,8400.0
2008-11-07 10:00:00,5.04,5.07,4.99,5.04,40600.0,5.04,5.07,4.99,5.04,40600.0
2008-11-07 10:05:00,5.05,5.08,4.98,4.98,12600.0,5.05,5.08,4.98,4.98,12600.0
2008-11-07 10:10:00,5.0,5.02,4.95,5.02,46800.0,5.0,5.02,4.95,5.02,46800.0
2008-11-07 10:15:00,5.01,5.06,5.01,5.04,2200.0,5.01,5.06,5.01,5.04,2200.0
2008-11-07 10:20:00,5.04,5.16,5.04,5.16,10600.0,5.04,5.16,5.04,5.16,10600.0
2008-11-07 10:25:00,5.15,5.21,5.09,5.21,28600.0,5.15,5.21,5.09,5.21,28600.0
2008-11-07 10:30:00,5.19,5.22,5.17,5.18,8400.0,5.19,5.22,5.17,5.18,8400.0
2008-11-07 10:35:00,5.2,5.25,5.19,5.23,13600.0,5.2,5.25,5.19,5.23,13600.0
2008-11-07 10:40:00,5.24,5.31,5.22,5.31,12600.0,5.24,5.31,5.22,5.31,12600.0
2008-11-07 10:45:00,5.31,5.37,5.3,5.32,32400.0,5.31,5.37,5.3,5.32,32400.0
2008-11-07 10:50:00,5.3,5.32,5.27,5.28,50200.0,5.3,5.32,5.27,5.28,50200.0
2008-11-07 10:55:00,5.28,5.32,5.27,5.3,10800.0,5.28,5.32,5.27,5.3,10800.0
2008-11-07 11:00:00,5.3,5.34,5.3,5.34,16000.0,5.3,5.34,5.3,5.34,16000.0
2008-11-07 11:05:00,5.33,5.37,5.32,5.35,5200.0,5.33,5.37,5.32,5.35,5200.0
2008-11-07 11:10:00,5.35,5.39,5.34,5.35,19200.0,5.35,5.39,5.34,5.35,19200.0
2008-11-07 11:15:00,5.35,5.35,5.32,5.34,31800.0,5.35,5.35,5.32,5.34,31800.0
2008-11-07 11:20:00,5.34,5.34,5.27,5.28,12200.0,5.34,5.34,5.27,5.28,12200.0
2008-11-07 11:25:00,5.29,5.29,5.25,5.27,8800.0,5.29,5.29,5.25,5.27,8800.0
2008-11-07 11:30:00,5.27,5.3,5.27,5.3,10600.0,5.27,5.3,5.27,5.3,10600.0
2008-11-07 11:35:00,5.3,5.3,5.25,5.27,2800.0,5.3,5.3,5.25,5.27,2800.0
2008-11-07 11:40:00,5.28,5.28,5.27,5.28,1000.0,5.28,5.28,5.27,5.28,1000.0
2008-11-07 11:45:00,5.27,5.34,5.27,5.34,5600.0,5.27,5.34,5.27,5.34,5600.0
2008-11-07 11:50:00,5.34,5.34,5.29,5.31,13800.0,5.34,5.34,5.29,5.31,13800.0
2008-11-07 11:55:00,5.3,5.33,5.3,5.33,12800.0,5.3,5.33,5.3,5.33,12800.0
2008-11-07 12:00:00,5.33,5.33,5.32,5.33,13800.0,5.33,5.33,5.32,5.33,13800.0
2008-11-07 12:05:00,5.33,5.34,5.33,5.33,28600.0,5.33,5.34,5.33,5.33,28600.0
2008-11-07 12:10:00,5.33,5.35,5.33,5.33,31200.0,5.33,5.35,5.33,5.33,31200.0
2008-11-07 12:15:00,5.33,5.4,5.32,5.37,83000.0,5.33,5.4,5.32,5.37,83000.0
2008-11-07 12:20:00,5.36,5.38,5.35,5.35,9800.0,5.36,5.38,5.35,5.35,9800.0
2008-11-07 12:25:00,5.36,5.4,5.36,5.39,14800.0,5.36,5.4,5.36,5.39,14800.0
2008-11-07 12:30:00,5.4,5.4,5.37,5.38,9600.0,5.4,5.4,5.37,5.38,9600.0
2008-11-07 12:35:00,5.4,5.4,5.38,5.38,2400.0,5.4,5.4,5.38,5.38,2400.0
2008-11-07 12:40:00,5.4,5.45,5.31,5.31,46200.0,5.4,5.45,5.31,5.31,46200.0
2008-11-07 12:45:00,5.33,5.33,5.25,5.25,18000.0,5.33,5.33,5.25,5.25,18000.0
2008-11-07 12:50:00,5.27,5.31,5.27,5.31,6400.0,5.27,5.31,5.27,5.31,6400.0
2008-11-07 12:55:00,5.29,5.31,5.29,5.31,3000.0,5.29,5.31,5.29,5.31,3000.0
2008-11-07 13:00:00,5.3,5.3,5.29,5.29,11000.0,5.3,5.3,5.29,5.29,11000.0
2008-11-07 13:05:00,5.29,5.32,5.26,5.27,28800.0,5.29,5.32,5.26,5.27,28800.0
2008-11-07 13:10:00,5.26,5.28,5.22,5.25,24400.0,5.26,5.28,5.22,5.25,24400.0
2008-11-07 13:15:00,5.25,5.25,5.21,5.21,6400.0,5.25,5.25,5.21,5.21,6400.0
2008-11-07 13:20:00,5.21,5.25,5.21,5.25,6800.0,5.21,5.25,5.21,5.25,6800.0
2008-11-07 13:25:00,5.25,5.25,5.23,5.23,600.0,5.25,5.25,5.23,5.23,600.0
2008-11-07 13:30:00,5.24,5.25,5.22,5.25,52200.0,5.24,5.25,5.22,5.25,52200.0
2008-11-07 13:35:00,5.24,5.27,5.15,5.15,169800.0,5.24,5.27,5.15,5.15,169800.0
2008-11-07 13:40:00,5.14,5.21,5.13,5.18,24400.0,5.14,5.21,5.13,5.18,24400.0
2008-11-07 13:45:00,5.18,5.19,5.18,5.18,10400.0,5.18,5.19,5.18,5.18,10400.0
2008-11-07 13:50:00,5.21,5.22,5.21,5.22,3600.0,5.21,5.22,5.21,5.22,3600.0
2008-11-07 13:55:00,5.21,5.25,5.21,5.25,4000.0,5.21,5.25,5.21,5.25,4000.0
2008-11-07 14:00:00,5.24,5.24,5.22,5.22,2200.0,5.24,5.24,5.22,5.22,2200.0
2008-11-07 14:05:00,5.23,5.23,5.22,5.22,600.0,5.23,5.23,5.22,5.22,600.0
2008-11-07 14:10:00,5.24,5.25,5.23,5.25,9000.0,5.24,5.25,5.23,5.25,9000.0
2008-11-07 14:15:00,5.24,5.26,5.2,5.22,26600.0,5.24,5.26,5.2,5.22,26600.0
2008-11-07 14:20:00,5.21,5.26,5.21,5.23,3000.0,5.21,5.26,5.21,5.23,3000.0
2008-11-07 14:25:00,5.24,5.26,5.23,5.26,5000.0,5.24,5.26,5.23,5.26,5000.0
2008-11-07 14:30:00,5.27,5.27,5.25,5.26,3000.0,5.27,5.27,5.25,5.26,3000.0
2008-11-07 14:35:00,5.27,5.27,5.25,5.26,6000.0,5.27,5.27,5.25,5.26,6000.0
2008-11-07 14:40:00,5.26,5.28,5.25,5.28,16200.0,5.26,5.28,5.25,5.28,16200.0
2008-11-07 14:45:00,5.29,5.32,5.26,5.3,43200.0,5.29,5.32,5.26,5.3,43200.0
2008-11-07 14:50:00,5.31,5.34,5.3,5.32,28800.0,5.31,5.34,5.3,5.32,28800.0
2008-11-07 14:55:00,5.32,5.34,5.3,5.33,41000.0,5.32,5.34,5.3,5.33,41000.0
2008-11-07 15:00:00,5.33,5.33,5.29,5.32,8800.0,5.33,5.33,5.29,5.32,8800.0
2008-11-07 15:05:00,5.29,5.3,5.28,5.29,13400.0,5.29,5.3,5.28,5.29,13400.0
2008-11-07 15:10:00,5.29,5.34,5.28,5.33,18400.0,5.29,5.34,5.28,5.33,18400.0
2008-11-07 15:15:00,5.32,5.35,5.32,5.35,23200.0,5.32,5.35,5.32,5.35,23200.0
2008-11-07 15:20:00,5.35,5.35,5.32,5.32,41600.0,5.35,5.35,5.32,5.32,41600.0
2008-11-07 15:25:00,5.33,5.35,5.28,5.3,29400.0,5.33,5.35,5.28,5.3,29400.0
2008-11-07 15:30:00,5.3,5.32,5.29,5.32,9000.0,5.3,5.32,5.29,5.32,9000.0
2008-11-07 15:35:00,5.32,5.32,5.29,5.3,3800.0,5.32,5.32,5.29,5.3,3800.0
2008-11-07 15:40:00,5.3,5.36,5.3,5.36,27400.0,5.3,5.36,5.3,5.36,27400.0
2008-11-07 15:45:00,5.36,5.45,5.36,5.41,36200.0,5.36,5.45,5.36,5.41,36200.0
2008-11-07 15:50:00,5.42,5.48,5.41,5.46,41600.0,5.42,5.48,5.41,5.46,41600.0
2008-11-07 15:55:00,5.46,5.55,5.46,5.5,33400.0,5.46,5.55,5.46,5.5,33400.0
2008-11-10 09:30:00,5.6,5.61,5.52,5.52,9200.0,5.6,5.61,5.52,5.52,9200.0
2008-11-10 09:35:00,5.59,5.59,5.56,5.56,1400.0,5.59,5.59,5.56,5.56,1400.0
2008-11-10 09:40:00,5.55,5.59,5.45,5.48,12200.0,5.55,5.59,5.45,5.48,12200.0
2008-11-10 09:45:00,5.48,5.48,5.43,5.45,8800.0,5.48,5.48,5.43,5.45,8800.0
2008-11-10 09:50:00,5.42,5.42,5.37,5.37,4400.0,5.42,5.42,5.37,5.37,4400.0
2008-11-10 09:55:00,5.37,5.37,5.37,5.37,1000.0,5.37,5.37,5.37,5.37,1000.0
2008-11-10 10:00:00,5.36,5.39,5.27,5.29,23600.0,5.36,5.39,5.27,5.29,23600.0
2008-11-10 10:05:00,5.28,5.32,5.24,5.28,17400.0,5.28,5.32,5.24,5.28,17400.0
2008-11-10 10:10:00,5.31,5.31,5.29,5.3,1800.0,5.31,5.31,5.29,5.3,1800.0
2008-11-10 10:15:00,5.3,5.3,5.23,5.26,24400.0,5.3,5.3,5.23,5.26,24400.0
2008-11-10 10:20:00,5.25,5.25,5.19,5.2,19000.0,5.25,5.25,5.19,5.2,19000.0
2008-11-10 10:25:00,5.22,5.24,5.21,5.24,1600.0,5.22,5.24,5.21,5.24,1600.0
2008-11-10 10:30:00,5.21,5.21,5.19,5.19,2200.0,5.21,5.21,5.19,5.19,2200.0
2008-11-10 10:35:00,5.19,5.2,5.15,5.18,20400.0,5.19,5.2,5.15,5.18,20400.0
2008-11-10 10:40:00,5.18,5.22,5.18,5.22,2800.0,5.18,5.22,5.18,5.22,2800.0
2008-11-10 10:45:00,5.21,5.21,5.15,5.18,8400.0,5.21,5.21,5.15,5.18,8400.0
2008-11-10 10:50:00,5.18,5.18,5.15,5.15,4200.0,5.18,5.18,5.15,5.15,4200.0
2008-11-10 10:55:00,5.15,5.17,5.15,5.15,4800.0,5.15,5.17,5.15,5.15,4800.0
2008-11-10 11:00:00,5.15,5.18,5.15,5.15,17200.0,5.15,5.18,5.15,5.15,17200.0
2008-11-10 11:05:00,5.17,5.17,5.05,5.12,41600.0,5.17,5.17,5.05,5.12,41600.0
2008-11-10 11:10:00,5.11,5.12,5.1,5.1,1800.0,5.11,5.12,5.1,5.1,1800.0
2008-11-10 11:15:00,5.11,5.13,5.11,5.13,15200.0,5.11,5.13,5.11,5.13,15200.0
2008-11-10 11:20:00,5.12,5.13,5.11,5.12,18400.0,5.12,5.13,5.11,5.12,18400.0
2008-11-10 11:25:00,5.13,5.16,5.12,5.15,9200.0,5.13,5.16,5.12,5.15,9200.0
2008-11-10 11:30:00,5.15,5.17,5.14,5.17,4200.0,5.15,5.17,5.14,5.17,4200.0
2008-11-10 11:35:00,5.17,5.17,5.15,5.15,3800.0,5.17,5.17,5.15,5.15,3800.0
2008-11-10 11:40:00,5.16,5.18,5.16,5.18,5200.0,5.16,5.18,5.16,5.18,5200.0
2008-11-10 11:45:00,5.18,5.19,5.18,5.18,7600.0,5.18,5.19,5.18,5.18,7600.0
2008-11-10 11:50:00,5.18,5.18,5.15,5.17,13600.0,5.18,5.18,5.15,5.17,13600.0
2008-11-10 11:55:00,5.18,5.18,5.16,5.17,3000.0,5.18,5.18,5.16,5.17,3000.0
2008-11-10 12:00:00,5.18,5.2,5.18,5.2,4400.0,5.18,5.2,5.18,5.2,4400.0
2008-11-10 12:05:00,5.2,5.24,5.2,5.24,5400.0,5.2,5.24,5.2,5.24,5400.0
2008-11-10 12:10:00,5.23,5.24,5.22,5.22,16600.0,5.23,5.24,5.22,5.22,16600.0
2008-11-10 12:15:00,5.18,5.22,5.18,5.2,10000.0,5.18,5.22,5.18,5.2,10000.0
2008-11-10 12:20:00,5.17,5.18,5.15,5.15,4400.0,5.17,5.18,5.15,5.15,4400.0
2008-11-10 12:25:00,5.16,5.16,5.16,5.16,600.0,5.16,5.16,5.16,5.16,600.0
2008-11-10 12:30:00,5.16,5.18,5.16,5.17,32200.0,5.16,5.18,5.16,5.17,32200.0
2008-11-10 12:35:00,5.16,5.17,5.15,5.16,6400.0,5.16,5.17,5.15,5.16,6400.0
2008-11-10 12:40:00,5.16,5.16,5.13,5.15,12200.0,5.16,5.16,5.13,5.15,12200.0
2008-11-10 12:45:00,5.14,5.15,5.14,5.14,2800.0,5.14,5.15,5.14,5.14,2800.0
2008-11-10 12:50:00,5.15,5.15,5.13,5.14,6400.0,5.15,5.15,5.13,5.14,6400.0
2008-11-10 12:55:00,5.14,5.14,5.11,5.11,2000.0,5.14,5.14,5.11,5.11,2000.0
2008-11-10 13:00:00,5.1,5.12,5.1,5.1,3200.0,5.1,5.12,5.1,5.1,3200.0
2008-11-10 13:05:00,5.1,5.13,5.1,5.13,5200.0,5.1,5.13,5.1,5.13,5200.0
2008-11-10 13:10:00,5.13,5.13,5.11,5.11,3600.0,5.13,5.13,5.11,5.11,3600.0
2008-11-10 13:15:00,5.13,5.13,5.12,5.12,600.0,5.13,5.13,5.12,5.12,600.0
2008-11-10 13:20:00,5.12,5.13,5.11,5.12,2800.0,5.12,5.13,5.11,5.12,2800.0
2008-11-10 13:25:00,5.13,5.14,5.13,5.13,3400.0,5.13,5.14,5.13,5.13,3400.0
2008-11-10 13:30:00,5.14,5.16,5.14,5.16,5600.0,5.14,5.16,5.14,5.16,5600.0
2008-11-10 13:35:00,5.15,5.16,5.15,5.16,5400.0,5.15,5.16,5.15,5.16,5400.0
2008-11-10 13:40:00,5.14,5.16,5.14,5.15,1400.0,5.14,5.16,5.14,5.15,1400.0
2008-11-10 13:45:00,5.15,5.18,5.15,5.16,5200.0,5.15,5.18,5.15,5.16,5200.0
2008-11-10 13:50:00,5.17,5.18,5.17,5.18,17400.0,5.17,5.18,5.17,5.18,17400.0
2008-11-10 13:55:00,5.18,5.19,5.18,5.19,3000.0,5.18,5.19,5.18,5.19,3000.0
2008-11-10 14:00:00,5.2,5.21,5.2,5.2,4000.0,5.2,5.21,5.2,5.2,4000.0
2008-11-10 14:05:00,5.2,5.21,5.2,5.21,2600.0,5.2,5.21,5.2,5.21,2600.0
2008-11-10 14:10:00,5.19,5.19,5.19,5.19,600.0,5.19,5.19,5.19,5.19,600.0
2008-11-10 14:15:00,5.18,5.18,5.14,5.18,17600.0,5.18,5.18,5.14,5.18,17600.0
2008-11-10 14:20:00,5.16,5.17,5.14,5.14,7400.0,5.16,5.17,5.14,5.14,7400.0
2008-11-10 14:25:00,5.15,5.15,5.15,5.15,1000.0,5.15,5.15,5.15,5.15,1000.0
2008-11-10 14:30:00,5.15,5.15,5.13,5.13,1600.0,5.15,5.15,5.13,5.13,1600.0
2008-11-10 14:35:00,5.13,5.13,5.13,5.13,400.0,5.13,5.13,5.13,5.13,400.0
2008-11-10 14:40:00,5.13,5.14,5.1,5.11,13200.0,5.13,5.14,5.1,5.11,13200.0
2008-11-10 14:45:00,5.1,5.11,5.08,5.09,11800.0,5.1,5.11,5.08,5.09,11800.0
2008-11-10 14:50:00,5.09,5.09,5.08,5.09,4600.0,5.09,5.09,5.08,5.09,4600.0
2008-11-10 14:55:00,5.09,5.09,5.08,5.08,1800.0,5.09,5.09,5.08,5.08,1800.0
2008-11-10 15:00:00,5.09,5.09,5.05,5.06,20400.0,5.09,5.09,5.05,5.06,20400.0
2008-11-10 15:05:00,5.06,5.06,5.05,5.05,1000.0,5.06,5.06,5.05,5.05,1000.0
2008-11-10 15:10:00,5.05,5.08,5.0,5.08,34800.0,5.05,5.08,5.0,5.08,34800.0
2008-11-10 15:15:00,5.07,5.11,5.07,5.1,22600.0,5.07,5.11,5.07,5.1,22600.0
2008-11-10 15:20:00,5.11,5.11,5.08,5.09,5400.0,5.11,5.11,5.08,5.09,5400.0
2008-11-10 15:25:00,5.08,5.09,5.08,5.09,600.0,5.08,5.09,5.08,5.09,600.0
2008-11-10 15:30:00,5.09,5.12,5.08,5.08,4800.0,5.09,5.12,5.08,5.08,4800.0
2008-11-10 15:35:00,5.08,5.09,5.03,5.03,9600.0,5.08,5.09,5.03,5.03,9600.0
2008-11-10 15:40:00,5.01,5.09,5.01,5.08,11000.0,5.01,5.09,5.01,5.08,11000.0
2008-11-10 15:45:00,5.08,5.09,5.04,5.07,37200.0,5.08,5.09,5.04,5.07,37200.0
2008-11-10 15:50:00,5.06,5.09,5.05,5.07,37800.0,5.06,5.09,5.05,5.07,37800.0
2008-11-10 15:55:00,5.07,5.09,5.07,5.07,15800.0,5.07,5.09,5.07,5.07,15800.0
2008-11-11 09:30:00,5.03,5.08,4.95,4.98,20000.0,5.03,5.08,4.95,4.98,20000.0
2008-11-11 09:35:00,4.98,4.98,4.8,4.81,33200.0,4.98,4.98,4.8,4.81,33200.0
2008-11-11 09:40:00,4.84,4.85,4.71,4.73,47200.0,4.84,4.85,4.71,4.73,47200.0
2008-11-11 09:45:00,4.73,4.74,4.7,4.71,82800.0,4.73,4.74,4.7,4.71,82800.0
2008-11-11 09:50:00,4.73,4.74,4.64,4.65,58800.0,4.73,4.74,4.64,4.65,58800.0
2008-11-11 09:55:00,4.65,4.67,4.62,4.63,27600.0,4.65,4.67,4.62,4.63,27600.0
2008-11-11 10:00:00,4.63,4.65,4.63,4.64,20800.0,4.63,4.65,4.63,4.64,20800.0
2008-11-11 10:05:00,4.64,4.65,4.63,4.65,8400.0,4.64,4.65,4.63,4.65,8400.0
2008-11-11 10:10:00,4.64,4.64,4.6,4.62,116000.0,4.64,4.64,4.6,4.62,116000.0
2008-11-11 10:15:00,4.62,4.64,4.61,4.62,33400.0,4.62,4.64,4.61,4.62,33400.0
2008-11-11 10:20:00,4.65,4.71,4.65,4.7,16200.0,4.65,4.71,4.65,4.7,16200.0
2008-11-11 10:25:00,4.7,4.7,4.66,4.66,16400.0,4.7,4.7,4.66,4.66,16400.0
2008-11-11 10:30:00,4.67,4.67,4.57,4.57,47000.0,4.67,4.67,4.57,4.57,47000.0
2008-11-11 10:35:00,4.57,4.57,4.5,4.53,259800.0,4.57,4.57,4.5,4.53,259800.0
2008-11-11 10:40:00,4.52,4.55,4.51,4.54,38200.0,4.52,4.55,4.51,4.54,38200.0
2008-11-11 10:45:00,4.54,4.55,4.52,4.52,5200.0,4.54,4.55,4.52,4.52,5200.0
2008-11-11 10:50:00,4.52,4.52,4.5,4.5,4600.0,4.52,4.52,4.5,4.5,4600.0
2008-11-11 10:55:00,4.51,4.51,4.5,4.51,22000.0,4.51,4.51,4.5,4.51,22000.0
2008-11-11 11:00:00,4.51,4.51,4.5,4.5,78200.0,4.51,4.51,4.5,4.5,78200.0
2008-11-11 11:05:00,4.5,4.5,4.37,4.41,40400.0,4.5,4.5,4.37,4.41,40400.0
2008-11-11 11:10:00,4.39,4.43,4.39,4.43,52200.0,4.39,4.43,4.39,4.43,52200.0
2008-11-11 11:15:00,4.43,4.49,4.43,4.49,22600.0,4.43,4.49,4.43,4.49,22600.0
2008-11-11 11:20:00,4.49,4.58,4.49,4.53,20800.0,4.49,4.58,4.49,4.53,20800.0
2008-11-11 11:25:00,4.51,4.52,4.49,4.5,28000.0,4.51,4.52,4.49,4.5,28000.0
2008-11-11 11:30:00,4.5,4.51,4.5,4.51,26200.0,4.5,4.51,4.5,4.51,26200.0
2008-11-11 11:35:00,4.51,4.52,4.49,4.52,48200.0,4.51,4.52,4.49,4.52,48200.0
2008-11-11 11:40:00,4.52,4.52,4.49,4.49,55200.0,4.52,4.52,4.49,4.49,55200.0
2008-11-11 11:45:00,4.51,4.51,4.48,4.5,5200.0,4.51,4.51,4.48,4.5,5200.0
2008-11-11 11:50:00,4.5,4.5,4.5,4.5,3200.0,4.5,4.5,4.5,4.5,3200.0
2008-11-11 11:55:00,4.5,4.5,4.5,4.5,6000.0,4.5,4.5,4.5,4.5,6000.0
2008-11-11 12:00:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2008-11-11 12:05:00,4.5,4.51,4.49,4.49,10800.0,4.5,4.51,4.49,4.49,10800.0
2008-11-11 12:10:00,4.49,4.5,4.49,4.49,4000.0,4.49,4.5,4.49,4.49,4000.0
2008-11-11 12:15:00,4.49,4.5,4.49,4.49,5600.0,4.49,4.5,4.49,4.49,5600.0
2008-11-11 12:20:00,4.5,4.5,4.49,4.49,7000.0,4.5,4.5,4.49,4.49,7000.0
2008-11-11 12:25:00,4.49,4.5,4.49,4.49,2200.0,4.49,4.5,4.49,4.49,2200.0
2008-11-11 12:30:00,4.49,4.5,4.49,4.5,4200.0,4.49,4.5,4.49,4.5,4200.0
2008-11-11 12:35:00,4.49,4.5,4.49,4.49,3400.0,4.49,4.5,4.49,4.49,3400.0
2008-11-11 12:40:00,4.5,4.5,4.49,4.5,6000.0,4.5,4.5,4.49,4.5,6000.0
2008-11-11 12:45:00,4.5,4.5,4.48,4.49,7600.0,4.5,4.5,4.48,4.49,7600.0
2008-11-11 12:50:00,4.48,4.49,4.47,4.47,3800.0,4.48,4.49,4.47,4.47,3800.0
2008-11-11 12:55:00,4.47,4.49,4.47,4.49,5600.0,4.47,4.49,4.47,4.49,5600.0
2008-11-11 13:00:00,4.49,4.5,4.49,4.5,7600.0,4.49,4.5,4.49,4.5,7600.0
2008-11-11 13:05:00,4.5,4.5,4.5,4.5,116400.0,4.5,4.5,4.5,4.5,116400.0
2008-11-11 13:10:00,4.5,4.5,4.49,4.5,48400.0,4.5,4.5,4.49,4.5,48400.0
2008-11-11 13:15:00,4.5,4.5,4.5,4.5,69000.0,4.5,4.5,4.5,4.5,69000.0
2008-11-11 13:20:00,4.5,4.5,4.48,4.49,3000.0,4.5,4.5,4.48,4.49,3000.0
2008-11-11 13:25:00,4.49,4.5,4.48,4.48,10800.0,4.49,4.5,4.48,4.48,10800.0
2008-11-11 13:30:00,4.49,4.5,4.49,4.5,17000.0,4.49,4.5,4.49,4.5,17000.0
2008-11-11 13:35:00,4.5,4.5,4.5,4.5,9200.0,4.5,4.5,4.5,4.5,9200.0
2008-11-11 13:40:00,4.5,4.5,4.5,4.5,8800.0,4.5,4.5,4.5,4.5,8800.0
2008-11-11 13:45:00,4.49,4.5,4.49,4.5,6800.0,4.49,4.5,4.49,4.5,6800.0
2008-11-11 13:50:00,4.5,4.5,4.45,4.46,82600.0,4.5,4.5,4.45,4.46,82600.0
2008-11-11 13:55:00,4.46,4.5,4.46,4.5,6800.0,4.46,4.5,4.46,4.5,6800.0
2008-11-11 14:00:00,4.49,4.5,4.45,4.45,19200.0,4.49,4.5,4.45,4.45,19200.0
2008-11-11 14:05:00,4.45,4.47,4.43,4.46,7800.0,4.45,4.47,4.43,4.46,7800.0
2008-11-11 14:10:00,4.46,4.47,4.46,4.47,2400.0,4.46,4.47,4.46,4.47,2400.0
2008-11-11 14:15:00,4.47,4.49,4.47,4.49,133200.0,4.47,4.49,4.47,4.49,133200.0
2008-11-11 14:20:00,4.49,4.5,4.49,4.5,98800.0,4.49,4.5,4.49,4.5,98800.0
2008-11-11 14:25:00,4.5,4.5,4.49,4.5,7400.0,4.5,4.5,4.49,4.5,7400.0
2008-11-11 14:30:00,4.49,4.67,4.49,4.67,105400.0,4.49,4.67,4.49,4.67,105400.0
2008-11-11 14:35:00,4.67,4.75,4.54,4.6,153600.0,4.67,4.75,4.54,4.6,153600.0
2008-11-11 14:40:00,4.6,4.66,4.56,4.65,43400.0,4.6,4.66,4.56,4.65,43400.0
2008-11-11 14:45:00,4.65,4.65,4.61,4.63,37000.0,4.65,4.65,4.61,4.63,37000.0
2008-11-11 14:50:00,4.63,4.63,4.59,4.59,13800.0,4.63,4.63,4.59,4.59,13800.0
2008-11-11 14:55:00,4.59,4.6,4.59,4.6,28800.0,4.59,4.6,4.59,4.6,28800.0
2008-11-11 15:00:00,4.59,4.6,4.59,4.59,16000.0,4.59,4.6,4.59,4.59,16000.0
2008-11-11 15:05:00,4.59,4.59,4.56,4.56,12800.0,4.59,4.59,4.56,4.56,12800.0
2008-11-11 15:10:00,4.56,4.57,4.53,4.53,36200.0,4.56,4.57,4.53,4.53,36200.0
2008-11-11 15:15:00,4.53,4.53,4.5,4.5,74800.0,4.53,4.53,4.5,4.5,74800.0
2008-11-11 15:20:00,4.5,4.5,4.5,4.5,19600.0,4.5,4.5,4.5,4.5,19600.0
2008-11-11 15:25:00,4.5,4.5,4.49,4.5,24400.0,4.5,4.5,4.49,4.5,24400.0
2008-11-11 15:30:00,4.5,4.5,4.47,4.49,59600.0,4.5,4.5,4.47,4.49,59600.0
2008-11-11 15:35:00,4.49,4.5,4.43,4.5,92800.0,4.49,4.5,4.43,4.5,92800.0
2008-11-11 15:40:00,4.5,4.5,4.41,4.42,40000.0,4.5,4.5,4.41,4.42,40000.0
2008-11-11 15:45:00,4.41,4.51,4.41,4.44,71800.0,4.41,4.51,4.41,4.44,71800.0
2008-11-11 15:50:00,4.42,4.44,4.34,4.43,124200.0,4.42,4.44,4.34,4.43,124200.0
2008-11-11 15:55:00,4.43,4.48,4.42,4.46,92600.0,4.43,4.48,4.42,4.46,92600.0
2008-11-12 09:30:00,4.36,4.52,4.34,4.4,197400.0,4.36,4.52,4.34,4.4,197400.0
2008-11-12 09:35:00,4.4,4.45,4.33,4.37,24600.0,4.4,4.45,4.33,4.37,24600.0
2008-11-12 09:40:00,4.39,4.43,4.25,4.28,63200.0,4.39,4.43,4.25,4.28,63200.0
2008-11-12 09:45:00,4.26,4.3,4.22,4.25,122200.0,4.26,4.3,4.22,4.25,122200.0
2008-11-12 09:50:00,4.25,4.29,4.25,4.28,7600.0,4.25,4.29,4.25,4.28,7600.0
2008-11-12 09:55:00,4.28,4.28,4.23,4.25,56800.0,4.28,4.28,4.23,4.25,56800.0
2008-11-12 10:00:00,4.24,4.25,4.23,4.23,5400.0,4.24,4.25,4.23,4.23,5400.0
2008-11-12 10:05:00,4.24,4.24,4.23,4.23,7600.0,4.24,4.24,4.23,4.23,7600.0
2008-11-12 10:10:00,4.24,4.24,4.2,4.22,49600.0,4.24,4.24,4.2,4.22,49600.0
2008-11-12 10:15:00,4.22,4.23,4.18,4.2,17600.0,4.22,4.23,4.18,4.2,17600.0
2008-11-12 10:20:00,4.2,4.21,4.19,4.2,9200.0,4.2,4.21,4.19,4.2,9200.0
2008-11-12 10:25:00,4.22,4.23,4.17,4.2,71000.0,4.22,4.23,4.17,4.2,71000.0
2008-11-12 10:30:00,4.2,4.2,4.18,4.2,15800.0,4.2,4.2,4.18,4.2,15800.0
2008-11-12 10:35:00,4.19,4.2,4.18,4.2,3000.0,4.19,4.2,4.18,4.2,3000.0
2008-11-12 10:40:00,4.19,4.23,4.17,4.23,170000.0,4.19,4.23,4.17,4.23,170000.0
2008-11-12 10:45:00,4.22,4.26,4.22,4.24,15200.0,4.22,4.26,4.22,4.24,15200.0
2008-11-12 10:50:00,4.24,4.27,4.21,4.27,21400.0,4.24,4.27,4.21,4.27,21400.0
2008-11-12 10:55:00,4.25,4.3,4.25,4.28,25800.0,4.25,4.3,4.25,4.28,25800.0
2008-11-12 11:00:00,4.29,4.33,4.28,4.33,16400.0,4.29,4.33,4.28,4.33,16400.0
2008-11-12 11:05:00,4.31,4.33,4.28,4.28,12800.0,4.31,4.33,4.28,4.28,12800.0
2008-11-12 11:10:00,4.29,4.3,4.28,4.28,2600.0,4.29,4.3,4.28,4.28,2600.0
2008-11-12 11:15:00,4.28,4.31,4.27,4.31,4400.0,4.28,4.31,4.27,4.31,4400.0
2008-11-12 11:20:00,4.3,4.38,4.3,4.38,6800.0,4.3,4.38,4.3,4.38,6800.0
2008-11-12 11:25:00,4.35,4.41,4.35,4.35,19000.0,4.35,4.41,4.35,4.35,19000.0
2008-11-12 11:30:00,4.36,4.36,4.35,4.35,5000.0,4.36,4.36,4.35,4.35,5000.0
2008-11-12 11:35:00,4.35,4.35,4.29,4.3,20400.0,4.35,4.35,4.29,4.3,20400.0
2008-11-12 11:40:00,4.3,4.32,4.3,4.32,16600.0,4.3,4.32,4.3,4.32,16600.0
2008-11-12 11:45:00,4.3,4.33,4.3,4.31,7800.0,4.3,4.33,4.3,4.31,7800.0
2008-11-12 11:50:00,4.32,4.35,4.31,4.35,9000.0,4.32,4.35,4.31,4.35,9000.0
2008-11-12 11:55:00,4.35,4.35,4.34,4.35,4000.0,4.35,4.35,4.34,4.35,4000.0
2008-11-12 12:00:00,4.36,4.37,4.36,4.37,1800.0,4.36,4.37,4.36,4.37,1800.0
2008-11-12 12:05:00,4.37,4.37,4.36,4.36,7200.0,4.37,4.37,4.36,4.36,7200.0
2008-11-12 12:10:00,4.36,4.37,4.36,4.36,5600.0,4.36,4.37,4.36,4.36,5600.0
2008-11-12 12:15:00,4.36,4.41,4.36,4.41,11000.0,4.36,4.41,4.36,4.41,11000.0
2008-11-12 12:20:00,4.41,4.47,4.41,4.44,11800.0,4.41,4.47,4.41,4.44,11800.0
2008-11-12 12:25:00,4.45,4.45,4.39,4.42,19600.0,4.45,4.45,4.39,4.42,19600.0
2008-11-12 12:30:00,4.4,4.4,4.38,4.38,3200.0,4.4,4.4,4.38,4.38,3200.0
2008-11-12 12:35:00,4.38,4.38,4.37,4.37,2000.0,4.38,4.38,4.37,4.37,2000.0
2008-11-12 12:40:00,4.37,4.37,4.37,4.37,600.0,4.37,4.37,4.37,4.37,600.0
2008-11-12 12:45:00,4.36,4.36,4.36,4.36,800.0,4.36,4.36,4.36,4.36,800.0
2008-11-12 12:50:00,4.36,4.36,4.34,4.34,4200.0,4.36,4.36,4.34,4.34,4200.0
2008-11-12 12:55:00,4.35,4.35,4.33,4.33,4400.0,4.35,4.35,4.33,4.33,4400.0
2008-11-12 13:00:00,4.33,4.33,4.32,4.32,600.0,4.33,4.33,4.32,4.32,600.0
2008-11-12 13:05:00,4.33,4.33,4.31,4.32,1600.0,4.33,4.33,4.31,4.32,1600.0
2008-11-12 13:10:00,4.33,4.33,4.31,4.31,1000.0,4.33,4.33,4.31,4.31,1000.0
2008-11-12 13:15:00,4.31,4.32,4.29,4.29,5200.0,4.31,4.32,4.29,4.29,5200.0
2008-11-12 13:20:00,4.29,4.29,4.28,4.29,1800.0,4.29,4.29,4.28,4.29,1800.0
2008-11-12 13:25:00,4.29,4.29,4.28,4.28,1200.0,4.29,4.29,4.28,4.28,1200.0
2008-11-12 13:30:00,4.29,4.3,4.28,4.29,2200.0,4.29,4.3,4.28,4.29,2200.0
2008-11-12 13:35:00,4.28,4.3,4.28,4.3,3800.0,4.28,4.3,4.28,4.3,3800.0
2008-11-12 13:40:00,4.29,4.3,4.29,4.29,3400.0,4.29,4.3,4.29,4.29,3400.0
2008-11-12 13:45:00,4.29,4.3,4.27,4.29,4400.0,4.29,4.3,4.27,4.29,4400.0
2008-11-12 13:50:00,4.28,4.28,4.26,4.28,2400.0,4.28,4.28,4.26,4.28,2400.0
2008-11-12 13:55:00,4.25,4.27,4.25,4.25,18400.0,4.25,4.27,4.25,4.25,18400.0
2008-11-12 14:00:00,4.26,4.26,4.25,4.25,19000.0,4.26,4.26,4.25,4.25,19000.0
2008-11-12 14:05:00,4.25,4.25,4.22,4.25,7200.0,4.25,4.25,4.22,4.25,7200.0
2008-11-12 14:10:00,4.25,4.25,4.25,4.25,1200.0,4.25,4.25,4.25,4.25,1200.0
2008-11-12 14:15:00,4.25,4.27,4.25,4.26,7800.0,4.25,4.27,4.25,4.26,7800.0
2008-11-12 14:20:00,4.26,4.28,4.26,4.28,11200.0,4.26,4.28,4.26,4.28,11200.0
2008-11-12 14:25:00,4.27,4.29,4.27,4.28,7400.0,4.27,4.29,4.27,4.28,7400.0
2008-11-12 14:30:00,4.28,4.29,4.28,4.29,3400.0,4.28,4.29,4.28,4.29,3400.0
2008-11-12 14:35:00,4.29,4.29,4.28,4.28,3400.0,4.29,4.29,4.28,4.28,3400.0
2008-11-12 14:40:00,4.28,4.28,4.28,4.28,3200.0,4.28,4.28,4.28,4.28,3200.0
2008-11-12 14:45:00,4.28,4.28,4.24,4.24,12600.0,4.28,4.28,4.24,4.24,12600.0
2008-11-12 14:50:00,4.24,4.24,4.21,4.23,7200.0,4.24,4.24,4.21,4.23,7200.0
2008-11-12 14:55:00,4.21,4.23,4.19,4.21,4600.0,4.21,4.23,4.19,4.21,4600.0
2008-11-12 15:00:00,4.21,4.21,4.18,4.19,10400.0,4.21,4.21,4.18,4.19,10400.0
2008-11-12 15:05:00,4.18,4.18,4.15,4.17,11400.0,4.18,4.18,4.15,4.17,11400.0
2008-11-12 15:10:00,4.17,4.17,4.15,4.16,4400.0,4.17,4.17,4.15,4.16,4400.0
2008-11-12 15:15:00,4.15,4.17,4.14,4.17,22200.0,4.15,4.17,4.14,4.17,22200.0
2008-11-12 15:20:00,4.17,4.17,4.14,4.14,13000.0,4.17,4.17,4.14,4.14,13000.0
2008-11-12 15:25:00,4.14,4.14,4.11,4.11,13800.0,4.14,4.14,4.11,4.11,13800.0
2008-11-12 15:30:00,4.11,4.13,4.09,4.1,27200.0,4.11,4.13,4.09,4.1,27200.0
2008-11-12 15:35:00,4.1,4.1,4.05,4.08,29000.0,4.1,4.1,4.05,4.08,29000.0
2008-11-12 15:40:00,4.07,4.08,4.04,4.07,80200.0,4.07,4.08,4.04,4.07,80200.0
2008-11-12 15:45:00,4.07,4.1,4.06,4.06,55800.0,4.07,4.1,4.06,4.06,55800.0
2008-11-12 15:50:00,4.07,4.08,4.03,4.03,31200.0,4.07,4.08,4.03,4.03,31200.0
2008-11-12 15:55:00,4.01,4.04,4.0,4.02,76200.0,4.01,4.04,4.0,4.02,76200.0
2008-11-13 09:30:00,4.05,4.22,4.03,4.15,5600.0,4.05,4.22,4.03,4.15,5600.0
2008-11-13 09:35:00,4.09,4.09,4.03,4.04,7400.0,4.09,4.09,4.03,4.04,7400.0
2008-11-13 09:40:00,4.04,4.04,4.03,4.03,5200.0,4.04,4.04,4.03,4.03,5200.0
2008-11-13 09:45:00,4.03,4.03,3.9,3.9,14400.0,4.03,4.03,3.9,3.9,14400.0
2008-11-13 09:50:00,3.9,3.94,3.78,3.78,69000.0,3.9,3.94,3.78,3.78,69000.0
2008-11-13 09:55:00,3.78,3.78,3.68,3.69,76800.0,3.78,3.78,3.68,3.69,76800.0
2008-11-13 10:00:00,3.69,3.75,3.68,3.73,32600.0,3.69,3.75,3.68,3.73,32600.0
2008-11-13 10:05:00,3.73,3.79,3.7,3.75,51600.0,3.73,3.79,3.7,3.75,51600.0
2008-11-13 10:10:00,3.76,3.83,3.75,3.83,33400.0,3.76,3.83,3.75,3.83,33400.0
2008-11-13 10:15:00,3.83,3.94,3.83,3.91,48800.0,3.83,3.94,3.83,3.91,48800.0
2008-11-13 10:20:00,3.91,4.02,3.9,4.01,44400.0,3.91,4.02,3.9,4.01,44400.0
2008-11-13 10:25:00,4.01,4.02,3.97,3.98,38800.0,4.01,4.02,3.97,3.98,38800.0
2008-11-13 10:30:00,3.99,4.0,3.93,3.97,14600.0,3.99,4.0,3.93,3.97,14600.0
2008-11-13 10:35:00,3.98,4.01,3.96,4.0,35000.0,3.98,4.01,3.96,4.0,35000.0
2008-11-13 10:40:00,4.0,4.05,3.99,3.99,23200.0,4.0,4.05,3.99,3.99,23200.0
2008-11-13 10:45:00,4.0,4.0,3.97,3.98,7600.0,4.0,4.0,3.97,3.98,7600.0
2008-11-13 10:50:00,3.98,4.0,3.97,3.99,9000.0,3.98,4.0,3.97,3.99,9000.0
2008-11-13 10:55:00,4.0,4.01,4.0,4.0,4400.0,4.0,4.01,4.0,4.0,4400.0
2008-11-13 11:00:00,4.0,4.01,3.99,4.01,4600.0,4.0,4.01,3.99,4.01,4600.0
2008-11-13 11:05:00,4.0,4.01,3.97,3.98,19400.0,4.0,4.01,3.97,3.98,19400.0
2008-11-13 11:10:00,3.97,3.98,3.97,3.98,7200.0,3.97,3.98,3.97,3.98,7200.0
2008-11-13 11:15:00,3.97,3.98,3.97,3.97,11200.0,3.97,3.98,3.97,3.97,11200.0
2008-11-13 11:20:00,3.97,4.07,3.96,4.07,37000.0,3.97,4.07,3.96,4.07,37000.0
2008-11-13 11:25:00,4.07,4.13,4.07,4.13,48200.0,4.07,4.13,4.07,4.13,48200.0
2008-11-13 11:30:00,4.13,4.15,4.12,4.14,20200.0,4.13,4.15,4.12,4.14,20200.0
2008-11-13 11:35:00,4.15,4.15,4.11,4.11,17000.0,4.15,4.15,4.11,4.11,17000.0
2008-11-13 11:40:00,4.11,4.11,4.09,4.11,11200.0,4.11,4.11,4.09,4.11,11200.0
2008-11-13 11:45:00,4.11,4.11,4.06,4.06,14200.0,4.11,4.11,4.06,4.06,14200.0
2008-11-13 11:50:00,4.07,4.07,4.04,4.04,13400.0,4.07,4.07,4.04,4.04,13400.0
2008-11-13 11:55:00,4.04,4.04,4.02,4.02,4000.0,4.04,4.04,4.02,4.02,4000.0
2008-11-13 12:00:00,4.03,4.06,4.03,4.05,9400.0,4.03,4.06,4.03,4.05,9400.0
2008-11-13 12:05:00,4.07,4.07,4.07,4.07,2400.0,4.07,4.07,4.07,4.07,2400.0
2008-11-13 12:10:00,4.07,4.08,4.07,4.07,2800.0,4.07,4.08,4.07,4.07,2800.0
2008-11-13 12:15:00,4.06,4.06,4.04,4.04,1800.0,4.06,4.06,4.04,4.04,1800.0
2008-11-13 12:20:00,4.03,4.03,3.99,3.99,16800.0,4.03,4.03,3.99,3.99,16800.0
2008-11-13 12:25:00,3.98,3.98,3.94,3.94,4200.0,3.98,3.98,3.94,3.94,4200.0
2008-11-13 12:30:00,3.94,3.96,3.94,3.94,5000.0,3.94,3.96,3.94,3.94,5000.0
2008-11-13 12:35:00,3.93,3.94,3.93,3.94,2200.0,3.93,3.94,3.93,3.94,2200.0
2008-11-13 12:40:00,3.94,3.94,3.93,3.93,1400.0,3.94,3.94,3.93,3.93,1400.0
2008-11-13 12:45:00,3.94,3.94,3.89,3.89,4600.0,3.94,3.94,3.89,3.89,4600.0
2008-11-13 12:50:00,3.89,3.89,3.8,3.83,14400.0,3.89,3.89,3.8,3.83,14400.0
2008-11-13 12:55:00,3.81,3.82,3.73,3.75,20000.0,3.81,3.82,3.73,3.75,20000.0
2008-11-13 13:00:00,3.76,3.8,3.76,3.8,7600.0,3.76,3.8,3.76,3.8,7600.0
2008-11-13 13:05:00,3.8,3.81,3.79,3.81,7800.0,3.8,3.81,3.79,3.81,7800.0
2008-11-13 13:10:00,3.79,3.84,3.79,3.83,3200.0,3.79,3.84,3.79,3.83,3200.0
2008-11-13 13:15:00,3.85,3.9,3.85,3.9,6200.0,3.85,3.9,3.85,3.9,6200.0
2008-11-13 13:20:00,3.89,3.89,3.88,3.89,4200.0,3.89,3.89,3.88,3.89,4200.0
2008-11-13 13:25:00,3.89,3.9,3.88,3.89,13000.0,3.89,3.9,3.88,3.89,13000.0
2008-11-13 13:30:00,3.9,3.93,3.89,3.9,14800.0,3.9,3.93,3.89,3.9,14800.0
2008-11-13 13:35:00,3.9,3.96,3.9,3.96,10400.0,3.9,3.96,3.9,3.96,10400.0
2008-11-13 13:40:00,3.95,3.96,3.94,3.96,1800.0,3.95,3.96,3.94,3.96,1800.0
2008-11-13 13:45:00,3.96,3.98,3.92,3.92,12200.0,3.96,3.98,3.92,3.92,12200.0
2008-11-13 13:50:00,3.92,4.0,3.92,4.0,18200.0,3.92,4.0,3.92,4.0,18200.0
2008-11-13 13:55:00,3.98,3.99,3.91,3.91,8200.0,3.98,3.99,3.91,3.91,8200.0
2008-11-13 14:00:00,3.93,3.93,3.91,3.92,3600.0,3.93,3.93,3.91,3.92,3600.0
2008-11-13 14:05:00,3.92,3.93,3.89,3.89,33000.0,3.92,3.93,3.89,3.89,33000.0
2008-11-13 14:10:00,3.9,3.94,3.9,3.92,18200.0,3.9,3.94,3.9,3.92,18200.0
2008-11-13 14:15:00,3.93,3.97,3.92,3.94,11600.0,3.93,3.97,3.92,3.94,11600.0
2008-11-13 14:20:00,3.94,3.98,3.94,3.98,21600.0,3.94,3.98,3.94,3.98,21600.0
2008-11-13 14:25:00,4.0,4.12,3.98,4.12,53000.0,4.0,4.12,3.98,4.12,53000.0
2008-11-13 14:30:00,4.12,4.17,4.12,4.16,31000.0,4.12,4.17,4.12,4.16,31000.0
2008-11-13 14:35:00,4.16,4.22,4.16,4.22,13000.0,4.16,4.22,4.16,4.22,13000.0
2008-11-13 14:40:00,4.22,4.24,4.18,4.22,26000.0,4.22,4.24,4.18,4.22,26000.0
2008-11-13 14:45:00,4.23,4.33,4.22,4.26,46800.0,4.23,4.33,4.22,4.26,46800.0
2008-11-13 14:50:00,4.26,4.3,4.23,4.24,6200.0,4.26,4.3,4.23,4.24,6200.0
2008-11-13 14:55:00,4.23,4.26,4.23,4.26,11200.0,4.23,4.26,4.23,4.26,11200.0
2008-11-13 15:00:00,4.25,4.26,4.25,4.26,15400.0,4.25,4.26,4.25,4.26,15400.0
2008-11-13 15:05:00,4.25,4.32,4.25,4.27,41200.0,4.25,4.32,4.25,4.27,41200.0
2008-11-13 15:10:00,4.27,4.33,4.27,4.32,17600.0,4.27,4.33,4.27,4.32,17600.0
2008-11-13 15:15:00,4.33,4.35,4.32,4.35,15600.0,4.33,4.35,4.32,4.35,15600.0
2008-11-13 15:20:00,4.35,4.45,4.35,4.43,29600.0,4.35,4.45,4.35,4.43,29600.0
2008-11-13 15:25:00,4.43,4.43,4.37,4.4,50600.0,4.43,4.43,4.37,4.4,50600.0
2008-11-13 15:30:00,4.39,4.43,4.39,4.39,85000.0,4.39,4.43,4.39,4.39,85000.0
2008-11-13 15:35:00,4.38,4.4,4.35,4.35,16600.0,4.38,4.4,4.35,4.35,16600.0
2008-11-13 15:40:00,4.34,4.5,4.31,4.4,135400.0,4.34,4.5,4.31,4.4,135400.0
2008-11-13 15:45:00,4.39,4.41,4.0,4.4,100400.0,4.39,4.41,4.0,4.4,100400.0
2008-11-13 15:50:00,4.4,4.5,4.4,4.5,136000.0,4.4,4.5,4.4,4.5,136000.0
2008-11-13 15:55:00,4.49,4.67,4.49,4.5,195000.0,4.49,4.67,4.49,4.5,195000.0
2008-11-14 09:30:00,4.38,4.38,4.33,4.37,8000.0,4.38,4.38,4.33,4.37,8000.0
2008-11-14 09:35:00,4.36,4.41,4.29,4.3,33200.0,4.36,4.41,4.29,4.3,33200.0
2008-11-14 09:40:00,4.3,4.38,4.3,4.38,10800.0,4.3,4.38,4.3,4.38,10800.0
2008-11-14 09:45:00,4.38,4.4,4.36,4.38,10200.0,4.38,4.4,4.36,4.38,10200.0
2008-11-14 09:50:00,4.37,4.38,4.34,4.36,2200.0,4.37,4.38,4.34,4.36,2200.0
2008-11-14 09:55:00,4.36,4.36,4.36,4.36,800.0,4.36,4.36,4.36,4.36,800.0
2008-11-14 10:00:00,4.36,4.36,4.33,4.33,2400.0,4.36,4.36,4.33,4.33,2400.0
2008-11-14 10:05:00,4.35,4.35,4.33,4.33,13000.0,4.35,4.35,4.33,4.33,13000.0
2008-11-14 10:10:00,4.33,4.34,4.28,4.31,17200.0,4.33,4.34,4.28,4.31,17200.0
2008-11-14 10:15:00,4.31,4.36,4.31,4.35,6000.0,4.31,4.36,4.31,4.35,6000.0
2008-11-14 10:20:00,4.35,4.36,4.34,4.35,8200.0,4.35,4.36,4.34,4.35,8200.0
2008-11-14 10:25:00,4.35,4.37,4.35,4.36,6400.0,4.35,4.37,4.35,4.36,6400.0
2008-11-14 10:30:00,4.36,4.36,4.34,4.35,7200.0,4.36,4.36,4.34,4.35,7200.0
2008-11-14 10:35:00,4.34,4.35,4.33,4.33,6800.0,4.34,4.35,4.33,4.33,6800.0
2008-11-14 10:40:00,4.33,4.35,4.33,4.35,20000.0,4.33,4.35,4.33,4.35,20000.0
2008-11-14 10:45:00,4.35,4.37,4.33,4.37,9800.0,4.35,4.37,4.33,4.37,9800.0
2008-11-14 10:50:00,4.36,4.36,4.34,4.34,9200.0,4.36,4.36,4.34,4.34,9200.0
2008-11-14 10:55:00,4.35,4.35,4.33,4.33,1200.0,4.35,4.35,4.33,4.33,1200.0
2008-11-14 11:00:00,4.32,4.32,4.26,4.26,5200.0,4.32,4.32,4.26,4.26,5200.0
2008-11-14 11:05:00,4.26,4.27,4.25,4.27,1200.0,4.26,4.27,4.25,4.27,1200.0
2008-11-14 11:10:00,4.28,4.3,4.25,4.29,14400.0,4.28,4.3,4.25,4.29,14400.0
2008-11-14 11:15:00,4.28,4.32,4.28,4.28,21200.0,4.28,4.32,4.28,4.28,21200.0
2008-11-14 11:20:00,4.26,4.28,4.23,4.25,9800.0,4.26,4.28,4.23,4.25,9800.0
2008-11-14 11:25:00,4.26,4.27,4.21,4.21,24000.0,4.26,4.27,4.21,4.21,24000.0
2008-11-14 11:30:00,4.23,4.25,4.18,4.18,13600.0,4.23,4.25,4.18,4.18,13600.0
2008-11-14 11:35:00,4.2,4.22,4.16,4.16,16600.0,4.2,4.22,4.16,4.16,16600.0
2008-11-14 11:40:00,4.16,4.16,4.16,4.16,600.0,4.16,4.16,4.16,4.16,600.0
2008-11-14 11:45:00,4.15,4.2,4.15,4.2,4200.0,4.15,4.2,4.15,4.2,4200.0
2008-11-14 11:50:00,4.2,4.21,4.16,4.17,24400.0,4.2,4.21,4.16,4.17,24400.0
2008-11-14 11:55:00,4.17,4.17,4.12,4.12,2200.0,4.17,4.17,4.12,4.12,2200.0
2008-11-14 12:00:00,4.11,4.11,4.1,4.1,3800.0,4.11,4.11,4.1,4.1,3800.0
2008-11-14 12:05:00,4.09,4.14,4.09,4.14,10200.0,4.09,4.14,4.09,4.14,10200.0
2008-11-14 12:10:00,4.13,4.14,4.12,4.12,4200.0,4.13,4.14,4.12,4.12,4200.0
2008-11-14 12:15:00,4.13,4.15,4.12,4.12,9800.0,4.13,4.15,4.12,4.12,9800.0
2008-11-14 12:20:00,4.12,4.16,4.11,4.16,800.0,4.12,4.16,4.11,4.16,800.0
2008-11-14 12:25:00,4.14,4.16,4.14,4.14,2600.0,4.14,4.16,4.14,4.14,2600.0
2008-11-14 12:30:00,4.13,4.17,4.12,4.12,6800.0,4.13,4.17,4.12,4.12,6800.0
2008-11-14 12:35:00,4.14,4.18,4.13,4.16,18000.0,4.14,4.18,4.13,4.16,18000.0
2008-11-14 12:40:00,4.17,4.24,4.17,4.21,7400.0,4.17,4.24,4.17,4.21,7400.0
2008-11-14 12:45:00,4.22,4.22,4.19,4.19,2200.0,4.22,4.22,4.19,4.19,2200.0
2008-11-14 12:50:00,4.21,4.21,4.19,4.21,4600.0,4.21,4.21,4.19,4.21,4600.0
2008-11-14 12:55:00,4.2,4.21,4.2,4.21,800.0,4.2,4.21,4.2,4.21,800.0
2008-11-14 13:00:00,4.21,4.22,4.19,4.19,1600.0,4.21,4.22,4.19,4.19,1600.0
2008-11-14 13:05:00,4.18,4.18,4.18,4.18,3400.0,4.18,4.18,4.18,4.18,3400.0
2008-11-14 13:10:00,4.16,4.16,4.13,4.13,2800.0,4.16,4.16,4.13,4.13,2800.0
2008-11-14 13:15:00,4.13,4.13,4.12,4.13,600.0,4.13,4.13,4.12,4.13,600.0
2008-11-14 13:20:00,4.13,4.14,4.13,4.13,800.0,4.13,4.14,4.13,4.13,800.0
2008-11-14 13:25:00,4.14,4.19,4.13,4.19,2200.0,4.14,4.19,4.13,4.19,2200.0
2008-11-14 13:30:00,4.22,4.22,4.18,4.18,2400.0,4.22,4.22,4.18,4.18,2400.0
2008-11-14 13:35:00,4.14,4.16,4.14,4.14,1600.0,4.14,4.16,4.14,4.14,1600.0
2008-11-14 13:40:00,4.14,4.15,4.13,4.13,1200.0,4.14,4.15,4.13,4.13,1200.0
2008-11-14 13:45:00,4.12,4.13,4.12,4.13,7800.0,4.12,4.13,4.12,4.13,7800.0
2008-11-14 13:50:00,4.15,4.15,4.14,4.15,2600.0,4.15,4.15,4.14,4.15,2600.0
2008-11-14 13:55:00,4.14,4.16,4.14,4.15,5000.0,4.14,4.16,4.14,4.15,5000.0
2008-11-14 14:00:00,4.15,4.18,4.15,4.16,1400.0,4.15,4.18,4.15,4.16,1400.0
2008-11-14 14:05:00,4.16,4.16,4.15,4.15,1400.0,4.16,4.16,4.15,4.15,1400.0
2008-11-14 14:10:00,4.12,4.16,4.12,4.14,1000.0,4.12,4.16,4.12,4.14,1000.0
2008-11-14 14:15:00,4.14,4.19,4.13,4.19,8000.0,4.14,4.19,4.13,4.19,8000.0
2008-11-14 14:20:00,4.2,4.2,4.2,4.2,2200.0,4.2,4.2,4.2,4.2,2200.0
2008-11-14 14:25:00,4.2,4.22,4.17,4.22,25200.0,4.2,4.22,4.17,4.22,25200.0
2008-11-14 14:30:00,4.21,4.24,4.2,4.24,17200.0,4.21,4.24,4.2,4.24,17200.0
2008-11-14 14:35:00,4.25,4.29,4.24,4.28,14600.0,4.25,4.29,4.24,4.28,14600.0
2008-11-14 14:40:00,4.28,4.37,4.28,4.35,10600.0,4.28,4.37,4.28,4.35,10600.0
2008-11-14 14:45:00,4.37,4.37,4.32,4.32,19200.0,4.37,4.37,4.32,4.32,19200.0
2008-11-14 14:50:00,4.31,4.32,4.3,4.32,4800.0,4.31,4.32,4.3,4.32,4800.0
2008-11-14 14:55:00,4.31,4.37,4.31,4.36,10000.0,4.31,4.37,4.31,4.36,10000.0
2008-11-14 15:00:00,4.37,4.37,4.36,4.37,9000.0,4.37,4.37,4.36,4.37,9000.0
2008-11-14 15:05:00,4.36,4.37,4.35,4.36,5200.0,4.36,4.37,4.35,4.36,5200.0
2008-11-14 15:10:00,4.36,4.37,4.36,4.37,6200.0,4.36,4.37,4.36,4.37,6200.0
2008-11-14 15:15:00,4.37,4.37,4.31,4.31,15400.0,4.37,4.37,4.31,4.31,15400.0
2008-11-14 15:20:00,4.33,4.38,4.33,4.36,8200.0,4.33,4.38,4.33,4.36,8200.0
2008-11-14 15:25:00,4.36,4.36,4.34,4.34,2400.0,4.36,4.36,4.34,4.34,2400.0
2008-11-14 15:30:00,4.34,4.34,4.23,4.23,14200.0,4.34,4.34,4.23,4.23,14200.0
2008-11-14 15:35:00,4.23,4.28,4.23,4.26,14400.0,4.23,4.28,4.23,4.26,14400.0
2008-11-14 15:40:00,4.26,4.27,4.21,4.23,16000.0,4.26,4.27,4.21,4.23,16000.0
2008-11-14 15:45:00,4.23,4.26,4.23,4.25,19400.0,4.23,4.26,4.23,4.25,19400.0
2008-11-14 15:50:00,4.23,4.27,4.22,4.22,12400.0,4.23,4.27,4.22,4.22,12400.0
2008-11-14 15:55:00,4.2,4.22,4.12,4.12,71600.0,4.2,4.22,4.12,4.12,71600.0
2008-11-17 09:30:00,4.09,4.09,4.04,4.04,5800.0,4.09,4.09,4.04,4.04,5800.0
2008-11-17 09:35:00,4.04,4.14,4.04,4.13,3000.0,4.04,4.14,4.04,4.13,3000.0
2008-11-17 09:40:00,4.13,4.15,4.05,4.07,6600.0,4.13,4.15,4.05,4.07,6600.0
2008-11-17 09:45:00,4.05,4.08,4.05,4.08,5000.0,4.05,4.08,4.05,4.08,5000.0
2008-11-17 09:50:00,4.07,4.1,4.06,4.1,3800.0,4.07,4.1,4.06,4.1,3800.0
2008-11-17 09:55:00,4.08,4.11,4.08,4.11,1000.0,4.08,4.11,4.08,4.11,1000.0
2008-11-17 10:00:00,4.12,4.15,4.06,4.06,4200.0,4.12,4.15,4.06,4.06,4200.0
2008-11-17 10:05:00,4.06,4.07,4.06,4.06,2200.0,4.06,4.07,4.06,4.06,2200.0
2008-11-17 10:10:00,4.06,4.08,4.06,4.06,9200.0,4.06,4.08,4.06,4.06,9200.0
2008-11-17 10:15:00,4.06,4.08,4.04,4.04,6600.0,4.06,4.08,4.04,4.04,6600.0
2008-11-17 10:20:00,4.03,4.06,4.03,4.04,22600.0,4.03,4.06,4.03,4.04,22600.0
2008-11-17 10:25:00,4.04,4.05,4.02,4.04,16000.0,4.04,4.05,4.02,4.04,16000.0
2008-11-17 10:30:00,4.04,4.04,3.99,4.03,21400.0,4.04,4.04,3.99,4.03,21400.0
2008-11-17 10:35:00,4.03,4.03,4.0,4.0,15600.0,4.03,4.03,4.0,4.0,15600.0
2008-11-17 10:40:00,4.01,4.03,3.99,4.0,20200.0,4.01,4.03,3.99,4.0,20200.0
2008-11-17 10:45:00,3.99,4.01,3.99,4.01,9200.0,3.99,4.01,3.99,4.01,9200.0
2008-11-17 10:50:00,4.02,4.02,3.99,3.99,12600.0,4.02,4.02,3.99,3.99,12600.0
2008-11-17 10:55:00,3.99,3.99,3.95,3.96,40400.0,3.99,3.99,3.95,3.96,40400.0
2008-11-17 11:00:00,3.96,3.99,3.96,3.97,12600.0,3.96,3.99,3.96,3.97,12600.0
2008-11-17 11:05:00,3.97,4.0,3.97,3.98,3200.0,3.97,4.0,3.97,3.98,3200.0
2008-11-17 11:10:00,3.98,4.0,3.98,3.99,1400.0,3.98,4.0,3.98,3.99,1400.0
2008-11-17 11:15:00,3.98,4.0,3.97,4.0,22000.0,3.98,4.0,3.97,4.0,22000.0
2008-11-17 11:20:00,4.0,4.0,4.0,4.0,3600.0,4.0,4.0,4.0,4.0,3600.0
2008-11-17 11:25:00,4.0,4.0,3.96,3.97,57000.0,4.0,4.0,3.96,3.97,57000.0
2008-11-17 11:30:00,3.97,4.02,3.97,4.02,3600.0,3.97,4.02,3.97,4.02,3600.0
2008-11-17 11:35:00,4.02,4.03,4.01,4.02,34000.0,4.02,4.03,4.01,4.02,34000.0
2008-11-17 11:40:00,4.03,4.03,3.99,4.0,3000.0,4.03,4.03,3.99,4.0,3000.0
2008-11-17 11:45:00,4.02,4.05,4.02,4.05,5000.0,4.02,4.05,4.02,4.05,5000.0
2008-11-17 11:50:00,4.05,4.09,4.05,4.08,11800.0,4.05,4.09,4.05,4.08,11800.0
2008-11-17 11:55:00,4.08,4.09,4.07,4.09,2200.0,4.08,4.09,4.07,4.09,2200.0
2008-11-17 12:00:00,4.08,4.09,4.07,4.07,1800.0,4.08,4.09,4.07,4.07,1800.0
2008-11-17 12:05:00,4.06,4.09,4.06,4.09,5400.0,4.06,4.09,4.06,4.09,5400.0
2008-11-17 12:10:00,4.09,4.11,4.06,4.06,1000.0,4.09,4.11,4.06,4.06,1000.0
2008-11-17 12:15:00,4.09,4.09,4.07,4.07,3200.0,4.09,4.09,4.07,4.07,3200.0
2008-11-17 12:20:00,4.08,4.08,4.07,4.08,4600.0,4.08,4.08,4.07,4.08,4600.0
2008-11-17 12:25:00,4.07,4.08,4.06,4.08,4800.0,4.07,4.08,4.06,4.08,4800.0
2008-11-17 12:30:00,4.08,4.11,4.07,4.11,3800.0,4.08,4.11,4.07,4.11,3800.0
2008-11-17 12:35:00,4.11,4.11,4.07,4.08,3400.0,4.11,4.11,4.07,4.08,3400.0
2008-11-17 12:40:00,4.08,4.09,4.08,4.08,5200.0,4.08,4.09,4.08,4.08,5200.0
2008-11-17 12:45:00,4.11,4.12,4.1,4.12,3200.0,4.11,4.12,4.1,4.12,3200.0
2008-11-17 12:50:00,4.12,4.13,4.1,4.1,3000.0,4.12,4.13,4.1,4.1,3000.0
2008-11-17 12:55:00,4.1,4.1,4.08,4.09,5000.0,4.1,4.1,4.08,4.09,5000.0
2008-11-17 13:00:00,4.08,4.08,4.08,4.08,8200.0,4.08,4.08,4.08,4.08,8200.0
2008-11-17 13:05:00,4.07,4.08,4.07,4.07,8800.0,4.07,4.08,4.07,4.07,8800.0
2008-11-17 13:10:00,4.07,4.08,4.07,4.08,3600.0,4.07,4.08,4.07,4.08,3600.0
2008-11-17 13:15:00,4.08,4.08,4.08,4.08,800.0,4.08,4.08,4.08,4.08,800.0
2008-11-17 13:20:00,4.07,4.07,4.05,4.05,2000.0,4.07,4.07,4.05,4.05,2000.0
2008-11-17 13:25:00,4.07,4.08,4.07,4.07,2600.0,4.07,4.08,4.07,4.07,2600.0
2008-11-17 13:30:00,4.07,4.08,4.06,4.07,2600.0,4.07,4.08,4.06,4.07,2600.0
2008-11-17 13:35:00,4.06,4.06,4.04,4.04,2400.0,4.06,4.06,4.04,4.04,2400.0
2008-11-17 13:40:00,4.04,4.04,4.04,4.04,600.0,4.04,4.04,4.04,4.04,600.0
2008-11-17 13:45:00,4.05,4.05,4.05,4.05,600.0,4.05,4.05,4.05,4.05,600.0
2008-11-17 13:50:00,4.05,4.07,4.05,4.06,5400.0,4.05,4.07,4.05,4.06,5400.0
2008-11-17 13:55:00,4.07,4.07,4.06,4.06,3200.0,4.07,4.07,4.06,4.06,3200.0
2008-11-17 14:00:00,4.06,4.06,4.02,4.02,3000.0,4.06,4.06,4.02,4.02,3000.0
2008-11-17 14:05:00,4.03,4.04,4.03,4.04,1600.0,4.03,4.04,4.03,4.04,1600.0
2008-11-17 14:10:00,4.04,4.08,4.03,4.08,6400.0,4.04,4.08,4.03,4.08,6400.0
2008-11-17 14:15:00,4.07,4.07,4.06,4.06,1600.0,4.07,4.07,4.06,4.06,1600.0
2008-11-17 14:20:00,4.08,4.09,4.06,4.08,14000.0,4.08,4.09,4.06,4.08,14000.0
2008-11-17 14:25:00,4.08,4.09,4.07,4.07,14800.0,4.08,4.09,4.07,4.07,14800.0
2008-11-17 14:30:00,4.08,4.09,4.08,4.09,4000.0,4.08,4.09,4.08,4.09,4000.0
2008-11-17 14:35:00,4.09,4.13,4.09,4.11,4400.0,4.09,4.13,4.09,4.11,4400.0
2008-11-17 14:40:00,4.11,4.14,4.11,4.14,2000.0,4.11,4.14,4.11,4.14,2000.0
2008-11-17 14:45:00,4.14,4.15,4.1,4.1,5000.0,4.14,4.15,4.1,4.1,5000.0
2008-11-17 14:50:00,4.1,4.1,4.1,4.1,5400.0,4.1,4.1,4.1,4.1,5400.0
2008-11-17 14:55:00,4.1,4.12,4.1,4.12,4800.0,4.1,4.12,4.1,4.12,4800.0
2008-11-17 15:00:00,4.12,4.16,4.11,4.15,14000.0,4.12,4.16,4.11,4.15,14000.0
2008-11-17 15:05:00,4.15,4.16,4.14,4.16,11800.0,4.15,4.16,4.14,4.16,11800.0
2008-11-17 15:10:00,4.13,4.14,4.12,4.14,1600.0,4.13,4.14,4.12,4.14,1600.0
2008-11-17 15:15:00,4.15,4.17,4.15,4.15,3800.0,4.15,4.17,4.15,4.15,3800.0
2008-11-17 15:20:00,4.16,4.16,4.15,4.15,4600.0,4.16,4.16,4.15,4.15,4600.0
2008-11-17 15:25:00,4.15,4.16,4.15,4.16,4200.0,4.15,4.16,4.15,4.16,4200.0
2008-11-17 15:30:00,4.15,4.16,4.15,4.16,8000.0,4.15,4.16,4.15,4.16,8000.0
2008-11-17 15:35:00,4.15,4.15,4.13,4.13,12800.0,4.15,4.15,4.13,4.13,12800.0
2008-11-17 15:40:00,4.14,4.14,4.13,4.13,49200.0,4.14,4.14,4.13,4.13,49200.0
2008-11-17 15:45:00,4.13,4.15,4.13,4.13,19400.0,4.13,4.15,4.13,4.13,19400.0
2008-11-17 15:50:00,4.13,4.14,4.13,4.13,19800.0,4.13,4.14,4.13,4.13,19800.0
2008-11-17 15:55:00,4.13,4.15,4.11,4.13,37600.0,4.13,4.15,4.11,4.13,37600.0
2008-11-18 09:30:00,4.25,4.34,4.17,4.34,15400.0,4.25,4.34,4.17,4.34,15400.0
2008-11-18 09:35:00,4.34,4.38,4.3,4.35,10200.0,4.34,4.38,4.3,4.35,10200.0
2008-11-18 09:40:00,4.35,4.37,4.3,4.31,9200.0,4.35,4.37,4.3,4.31,9200.0
2008-11-18 09:45:00,4.3,4.3,4.27,4.3,4200.0,4.3,4.3,4.27,4.3,4200.0
2008-11-18 09:50:00,4.3,4.3,4.26,4.28,6800.0,4.3,4.3,4.26,4.28,6800.0
2008-11-18 09:55:00,4.28,4.29,4.23,4.24,13400.0,4.28,4.29,4.23,4.24,13400.0
2008-11-18 10:00:00,4.23,4.23,4.16,4.17,12000.0,4.23,4.23,4.16,4.17,12000.0
2008-11-18 10:05:00,4.15,4.16,4.15,4.15,9200.0,4.15,4.16,4.15,4.15,9200.0
2008-11-18 10:10:00,4.14,4.14,4.12,4.12,4800.0,4.14,4.14,4.12,4.12,4800.0
2008-11-18 10:15:00,4.12,4.18,4.12,4.15,11000.0,4.12,4.18,4.12,4.15,11000.0
2008-11-18 10:20:00,4.16,4.17,4.13,4.14,2400.0,4.16,4.17,4.13,4.14,2400.0
2008-11-18 10:25:00,4.13,4.15,4.12,4.15,1200.0,4.13,4.15,4.12,4.15,1200.0
2008-11-18 10:30:00,4.15,4.15,4.13,4.15,2200.0,4.15,4.15,4.13,4.15,2200.0
2008-11-18 10:35:00,4.14,4.15,4.14,4.15,1400.0,4.14,4.15,4.14,4.15,1400.0
2008-11-18 10:40:00,4.15,4.15,4.15,4.15,800.0,4.15,4.15,4.15,4.15,800.0
2008-11-18 10:45:00,4.15,4.16,4.14,4.14,3600.0,4.15,4.16,4.14,4.14,3600.0
2008-11-18 10:50:00,4.14,4.14,4.12,4.12,2400.0,4.14,4.14,4.12,4.12,2400.0
2008-11-18 10:55:00,4.13,4.14,4.12,4.14,1200.0,4.13,4.14,4.12,4.14,1200.0
2008-11-18 11:00:00,4.13,4.13,4.1,4.1,13600.0,4.13,4.13,4.1,4.1,13600.0
2008-11-18 11:05:00,4.11,4.12,4.09,4.12,20200.0,4.11,4.12,4.09,4.12,20200.0
2008-11-18 11:10:00,4.11,4.13,4.11,4.13,4400.0,4.11,4.13,4.11,4.13,4400.0
2008-11-18 11:15:00,4.13,4.13,4.1,4.1,11800.0,4.13,4.13,4.1,4.1,11800.0
2008-11-18 11:20:00,4.11,4.12,4.11,4.11,4400.0,4.11,4.12,4.11,4.11,4400.0
2008-11-18 11:25:00,4.1,4.1,4.09,4.1,5200.0,4.1,4.1,4.09,4.1,5200.0
2008-11-18 11:30:00,4.1,4.1,4.1,4.1,2800.0,4.1,4.1,4.1,4.1,2800.0
2008-11-18 11:35:00,4.11,4.14,4.11,4.14,2600.0,4.11,4.14,4.11,4.14,2600.0
2008-11-18 11:40:00,4.14,4.14,4.13,4.13,2200.0,4.14,4.14,4.13,4.13,2200.0
2008-11-18 11:45:00,4.13,4.14,4.12,4.13,2800.0,4.13,4.14,4.12,4.13,2800.0
2008-11-18 11:50:00,4.12,4.17,4.12,4.17,13400.0,4.12,4.17,4.12,4.17,13400.0
2008-11-18 11:55:00,4.17,4.2,4.15,4.17,8600.0,4.17,4.2,4.15,4.17,8600.0
2008-11-18 12:00:00,4.16,4.18,4.16,4.18,3000.0,4.16,4.18,4.16,4.18,3000.0
2008-11-18 12:05:00,4.17,4.18,4.14,4.14,9800.0,4.17,4.18,4.14,4.14,9800.0
2008-11-18 12:10:00,4.11,4.13,4.11,4.13,400.0,4.11,4.13,4.11,4.13,400.0
2008-11-18 12:15:00,4.13,4.13,4.11,4.11,400.0,4.13,4.13,4.11,4.11,400.0
2008-11-18 12:20:00,4.11,4.12,4.1,4.1,3800.0,4.11,4.12,4.1,4.1,3800.0
2008-11-18 12:25:00,4.1,4.11,4.1,4.1,12200.0,4.1,4.11,4.1,4.1,12200.0
2008-11-18 12:30:00,4.11,4.11,4.1,4.1,2400.0,4.11,4.11,4.1,4.1,2400.0
2008-11-18 12:35:00,4.1,4.1,4.1,4.1,2000.0,4.1,4.1,4.1,4.1,2000.0
2008-11-18 12:40:00,4.1,4.1,4.09,4.1,2200.0,4.1,4.1,4.09,4.1,2200.0
2008-11-18 12:45:00,4.09,4.13,4.09,4.1,22800.0,4.09,4.13,4.09,4.1,22800.0
2008-11-18 12:50:00,4.1,4.11,4.08,4.08,13800.0,4.1,4.11,4.08,4.08,13800.0
2008-11-18 12:55:00,4.09,4.1,4.08,4.09,20000.0,4.09,4.1,4.08,4.09,20000.0
2008-11-18 13:00:00,4.09,4.11,4.08,4.09,22000.0,4.09,4.11,4.08,4.09,22000.0
2008-11-18 13:05:00,4.09,4.1,4.08,4.09,7200.0,4.09,4.1,4.08,4.09,7200.0
2008-11-18 13:10:00,4.09,4.1,4.05,4.06,10000.0,4.09,4.1,4.05,4.06,10000.0
2008-11-18 13:15:00,4.05,4.05,3.97,3.97,24600.0,4.05,4.05,3.97,3.97,24600.0
2008-11-18 13:20:00,3.97,4.01,3.97,4.01,14800.0,3.97,4.01,3.97,4.01,14800.0
2008-11-18 13:25:00,4.01,4.01,3.95,3.99,21400.0,4.01,4.01,3.95,3.99,21400.0
2008-11-18 13:30:00,3.97,3.97,3.93,3.93,13800.0,3.97,3.97,3.93,3.93,13800.0
2008-11-18 13:35:00,3.93,3.94,3.9,3.9,3800.0,3.93,3.94,3.9,3.9,3800.0
2008-11-18 13:40:00,3.92,3.92,3.9,3.9,4400.0,3.92,3.92,3.9,3.9,4400.0
2008-11-18 13:45:00,3.9,3.9,3.86,3.86,5400.0,3.9,3.9,3.86,3.86,5400.0
2008-11-18 13:50:00,3.86,3.88,3.86,3.88,13400.0,3.86,3.88,3.86,3.88,13400.0
2008-11-18 13:55:00,3.87,3.87,3.86,3.86,3400.0,3.87,3.87,3.86,3.86,3400.0
2008-11-18 14:00:00,3.87,3.88,3.86,3.87,4400.0,3.87,3.88,3.86,3.87,4400.0
2008-11-18 14:05:00,3.86,3.87,3.85,3.86,5600.0,3.86,3.87,3.85,3.86,5600.0
2008-11-18 14:10:00,3.84,3.85,3.84,3.85,2000.0,3.84,3.85,3.84,3.85,2000.0
2008-11-18 14:15:00,3.86,3.86,3.86,3.86,2000.0,3.86,3.86,3.86,3.86,2000.0
2008-11-18 14:20:00,3.86,3.86,3.86,3.86,1800.0,3.86,3.86,3.86,3.86,1800.0
2008-11-18 14:25:00,3.86,3.87,3.86,3.87,8800.0,3.86,3.87,3.86,3.87,8800.0
2008-11-18 14:30:00,3.87,3.87,3.87,3.87,19400.0,3.87,3.87,3.87,3.87,19400.0
2008-11-18 14:35:00,3.87,3.87,3.87,3.87,6400.0,3.87,3.87,3.87,3.87,6400.0
2008-11-18 14:40:00,3.87,3.87,3.87,3.87,1600.0,3.87,3.87,3.87,3.87,1600.0
2008-11-18 14:45:00,3.87,3.88,3.87,3.87,21600.0,3.87,3.88,3.87,3.87,21600.0
2008-11-18 14:50:00,3.87,3.88,3.87,3.87,13800.0,3.87,3.88,3.87,3.87,13800.0
2008-11-18 14:55:00,3.88,3.9,3.88,3.88,13400.0,3.88,3.9,3.88,3.88,13400.0
2008-11-18 15:00:00,3.88,3.91,3.88,3.91,12000.0,3.88,3.91,3.88,3.91,12000.0
2008-11-18 15:05:00,3.91,3.98,3.91,3.98,13200.0,3.91,3.98,3.91,3.98,13200.0
2008-11-18 15:10:00,3.98,4.01,3.98,4.0,14400.0,3.98,4.01,3.98,4.0,14400.0
2008-11-18 15:15:00,3.99,4.01,3.98,4.01,6600.0,3.99,4.01,3.98,4.01,6600.0
2008-11-18 15:20:00,4.01,4.04,3.99,3.99,21800.0,4.01,4.04,3.99,3.99,21800.0
2008-11-18 15:25:00,4.0,4.0,3.95,3.97,13600.0,4.0,4.0,3.95,3.97,13600.0
2008-11-18 15:30:00,3.96,3.96,3.92,3.96,4200.0,3.96,3.96,3.92,3.96,4200.0
2008-11-18 15:35:00,3.95,4.0,3.94,3.98,15200.0,3.95,4.0,3.94,3.98,15200.0
2008-11-18 15:40:00,3.98,4.05,3.98,3.98,13200.0,3.98,4.05,3.98,3.98,13200.0
2008-11-18 15:45:00,3.98,4.02,3.96,4.0,17400.0,3.98,4.02,3.96,4.0,17400.0
2008-11-18 15:50:00,4.0,4.05,3.98,4.03,23400.0,4.0,4.05,3.98,4.03,23400.0
2008-11-18 15:55:00,4.03,4.17,4.03,4.16,80000.0,4.03,4.17,4.03,4.16,80000.0
2008-11-19 09:30:00,4.16,4.16,4.01,4.07,3200.0,4.16,4.16,4.01,4.07,3200.0
2008-11-19 09:35:00,4.08,4.08,4.08,4.08,600.0,4.08,4.08,4.08,4.08,600.0
2008-11-19 09:40:00,4.16,4.16,4.07,4.07,7000.0,4.16,4.16,4.07,4.07,7000.0
2008-11-19 09:45:00,4.08,4.08,4.04,4.05,3400.0,4.08,4.08,4.04,4.05,3400.0
2008-11-19 09:50:00,4.05,4.05,3.98,3.98,10400.0,4.05,4.05,3.98,3.98,10400.0
2008-11-19 09:55:00,3.98,4.02,3.98,4.02,1800.0,3.98,4.02,3.98,4.02,1800.0
2008-11-19 10:00:00,4.01,4.02,3.98,3.99,16000.0,4.01,4.02,3.98,3.99,16000.0
2008-11-19 10:05:00,4.02,4.02,3.98,3.99,5800.0,4.02,4.02,3.98,3.99,5800.0
2008-11-19 10:10:00,3.99,3.99,3.94,3.94,6400.0,3.99,3.99,3.94,3.94,6400.0
2008-11-19 10:15:00,3.97,3.98,3.94,3.94,4400.0,3.97,3.98,3.94,3.94,4400.0
2008-11-19 10:20:00,3.94,3.98,3.94,3.98,5600.0,3.94,3.98,3.94,3.98,5600.0
2008-11-19 10:25:00,3.97,3.98,3.96,3.96,1600.0,3.97,3.98,3.96,3.96,1600.0
2008-11-19 10:30:00,3.98,3.98,3.95,3.95,1800.0,3.98,3.98,3.95,3.95,1800.0
2008-11-19 10:35:00,3.95,3.96,3.94,3.95,3600.0,3.95,3.96,3.94,3.95,3600.0
2008-11-19 10:40:00,3.95,3.95,3.95,3.95,600.0,3.95,3.95,3.95,3.95,600.0
2008-11-19 10:45:00,3.94,3.94,3.89,3.9,16400.0,3.94,3.94,3.89,3.9,16400.0
2008-11-19 10:50:00,3.9,3.9,3.86,3.87,13400.0,3.9,3.9,3.86,3.87,13400.0
2008-11-19 10:55:00,3.86,3.86,3.85,3.85,3400.0,3.86,3.86,3.85,3.85,3400.0
2008-11-19 11:00:00,3.84,3.87,3.79,3.79,22800.0,3.84,3.87,3.79,3.79,22800.0
2008-11-19 11:05:00,3.78,3.81,3.76,3.79,12400.0,3.78,3.81,3.76,3.79,12400.0
2008-11-19 11:10:00,3.81,3.82,3.81,3.81,3200.0,3.81,3.82,3.81,3.81,3200.0
2008-11-19 11:15:00,3.81,3.81,3.66,3.69,43800.0,3.81,3.81,3.66,3.69,43800.0
2008-11-19 11:20:00,3.69,3.7,3.69,3.69,13800.0,3.69,3.7,3.69,3.69,13800.0
2008-11-19 11:25:00,3.69,3.71,3.69,3.69,6600.0,3.69,3.71,3.69,3.69,6600.0
2008-11-19 11:30:00,3.69,3.71,3.69,3.69,11400.0,3.69,3.71,3.69,3.69,11400.0
2008-11-19 11:35:00,3.69,3.71,3.69,3.69,3200.0,3.69,3.71,3.69,3.69,3200.0
2008-11-19 11:40:00,3.69,3.78,3.69,3.78,13200.0,3.69,3.78,3.69,3.78,13200.0
2008-11-19 11:45:00,3.76,3.76,3.71,3.73,5400.0,3.76,3.76,3.71,3.73,5400.0
2008-11-19 11:50:00,3.73,3.82,3.73,3.78,19200.0,3.73,3.82,3.73,3.78,19200.0
2008-11-19 11:55:00,3.79,3.79,3.72,3.72,9400.0,3.79,3.79,3.72,3.72,9400.0
2008-11-19 12:00:00,3.71,3.71,3.69,3.69,1000.0,3.71,3.71,3.69,3.69,1000.0
2008-11-19 12:05:00,3.69,3.71,3.69,3.69,1800.0,3.69,3.71,3.69,3.69,1800.0
2008-11-19 12:10:00,3.69,3.69,3.69,3.69,1400.0,3.69,3.69,3.69,3.69,1400.0
2008-11-19 12:15:00,3.7,3.7,3.64,3.64,12400.0,3.7,3.7,3.64,3.64,12400.0
2008-11-19 12:20:00,3.65,3.65,3.64,3.64,2600.0,3.65,3.65,3.64,3.64,2600.0
2008-11-19 12:25:00,3.64,3.65,3.64,3.64,2800.0,3.64,3.65,3.64,3.64,2800.0
2008-11-19 12:30:00,3.64,3.64,3.63,3.63,3800.0,3.64,3.64,3.63,3.63,3800.0
2008-11-19 12:35:00,3.63,3.64,3.6,3.6,3000.0,3.63,3.64,3.6,3.6,3000.0
2008-11-19 12:40:00,3.61,3.71,3.61,3.71,19400.0,3.61,3.71,3.61,3.71,19400.0
2008-11-19 12:45:00,3.71,3.71,3.65,3.65,5600.0,3.71,3.71,3.65,3.65,5600.0
2008-11-19 12:50:00,3.65,3.65,3.65,3.65,6400.0,3.65,3.65,3.65,3.65,6400.0
2008-11-19 12:55:00,3.65,3.65,3.65,3.65,4000.0,3.65,3.65,3.65,3.65,4000.0
2008-11-19 13:00:00,3.65,3.69,3.65,3.67,11400.0,3.65,3.69,3.65,3.67,11400.0
2008-11-19 13:05:00,3.68,3.71,3.68,3.68,25400.0,3.68,3.71,3.68,3.68,25400.0
2008-11-19 13:10:00,3.69,3.69,3.68,3.68,28000.0,3.69,3.69,3.68,3.68,28000.0
2008-11-19 13:15:00,3.68,3.69,3.67,3.68,17600.0,3.68,3.69,3.67,3.68,17600.0
2008-11-19 13:20:00,3.68,3.69,3.68,3.69,34400.0,3.68,3.69,3.68,3.69,34400.0
2008-11-19 13:25:00,3.68,3.68,3.67,3.68,4600.0,3.68,3.68,3.67,3.68,4600.0
2008-11-19 13:30:00,3.68,3.68,3.65,3.67,27600.0,3.68,3.68,3.65,3.67,27600.0
2008-11-19 13:35:00,3.67,3.68,3.65,3.68,8000.0,3.67,3.68,3.65,3.68,8000.0
2008-11-19 13:40:00,3.68,3.69,3.67,3.68,9400.0,3.68,3.69,3.67,3.68,9400.0
2008-11-19 13:45:00,3.68,3.68,3.67,3.67,3200.0,3.68,3.68,3.67,3.67,3200.0
2008-11-19 13:50:00,3.67,3.68,3.65,3.66,25600.0,3.67,3.68,3.65,3.66,25600.0
2008-11-19 13:55:00,3.66,3.69,3.66,3.67,18800.0,3.66,3.69,3.66,3.67,18800.0
2008-11-19 14:00:00,3.67,3.69,3.67,3.68,4400.0,3.67,3.69,3.67,3.68,4400.0
2008-11-19 14:05:00,3.68,3.68,3.67,3.67,5800.0,3.68,3.68,3.67,3.67,5800.0
2008-11-19 14:10:00,3.68,3.69,3.67,3.68,7000.0,3.68,3.69,3.67,3.68,7000.0
2008-11-19 14:15:00,3.68,3.68,3.67,3.67,6200.0,3.68,3.68,3.67,3.67,6200.0
2008-11-19 14:20:00,3.67,3.67,3.63,3.63,11200.0,3.67,3.67,3.63,3.63,11200.0
2008-11-19 14:25:00,3.63,3.67,3.63,3.66,13800.0,3.63,3.67,3.63,3.66,13800.0
2008-11-19 14:30:00,3.66,3.67,3.65,3.65,5600.0,3.66,3.67,3.65,3.65,5600.0
2008-11-19 14:35:00,3.66,3.67,3.66,3.67,16800.0,3.66,3.67,3.66,3.67,16800.0
2008-11-19 14:40:00,3.67,3.72,3.67,3.71,6400.0,3.67,3.72,3.67,3.71,6400.0
2008-11-19 14:45:00,3.71,3.75,3.7,3.75,4400.0,3.71,3.75,3.7,3.75,4400.0
2008-11-19 14:50:00,3.73,3.73,3.73,3.73,3200.0,3.73,3.73,3.73,3.73,3200.0
2008-11-19 14:55:00,3.73,3.73,3.71,3.71,5200.0,3.73,3.73,3.71,3.71,5200.0
2008-11-19 15:00:00,3.71,3.71,3.71,3.71,5400.0,3.71,3.71,3.71,3.71,5400.0
2008-11-19 15:05:00,3.71,3.75,3.7,3.75,9400.0,3.71,3.75,3.7,3.75,9400.0
2008-11-19 15:10:00,3.73,3.73,3.69,3.7,38800.0,3.73,3.73,3.69,3.7,38800.0
2008-11-19 15:15:00,3.7,3.71,3.69,3.7,17800.0,3.7,3.71,3.69,3.7,17800.0
2008-11-19 15:20:00,3.69,3.7,3.69,3.69,35000.0,3.69,3.7,3.69,3.69,35000.0
2008-11-19 15:25:00,3.69,3.69,3.68,3.68,26400.0,3.69,3.69,3.68,3.68,26400.0
2008-11-19 15:30:00,3.68,3.68,3.67,3.68,14000.0,3.68,3.68,3.67,3.68,14000.0
2008-11-19 15:35:00,3.68,3.68,3.67,3.67,30600.0,3.68,3.68,3.67,3.67,30600.0
2008-11-19 15:40:00,3.67,3.68,3.67,3.67,16600.0,3.67,3.68,3.67,3.67,16600.0
2008-11-19 15:45:00,3.67,3.68,3.65,3.67,38000.0,3.67,3.68,3.65,3.67,38000.0
2008-11-19 15:50:00,3.67,3.68,3.65,3.66,32600.0,3.67,3.68,3.65,3.66,32600.0
2008-11-19 15:55:00,3.67,3.69,3.66,3.67,75600.0,3.67,3.69,3.66,3.67,75600.0
2008-11-20 09:30:00,3.58,3.58,3.51,3.51,53800.0,3.58,3.58,3.51,3.51,53800.0
2008-11-20 09:35:00,3.53,3.53,3.53,3.53,1600.0,3.53,3.53,3.53,3.53,1600.0
2008-11-20 09:40:00,3.53,3.55,3.53,3.55,13400.0,3.53,3.55,3.53,3.55,13400.0
2008-11-20 09:45:00,3.55,3.58,3.52,3.56,4400.0,3.55,3.58,3.52,3.56,4400.0
2008-11-20 09:50:00,3.57,3.59,3.56,3.59,7600.0,3.57,3.59,3.56,3.59,7600.0
2008-11-20 09:55:00,3.58,3.58,3.54,3.54,4000.0,3.58,3.58,3.54,3.54,4000.0
2008-11-20 10:00:00,3.54,3.58,3.54,3.55,7800.0,3.54,3.58,3.54,3.55,7800.0
2008-11-20 10:05:00,3.55,3.55,3.5,3.52,26000.0,3.55,3.55,3.5,3.52,26000.0
2008-11-20 10:10:00,3.52,3.52,3.5,3.51,5000.0,3.52,3.52,3.5,3.51,5000.0
2008-11-20 10:15:00,3.51,3.51,3.48,3.48,15400.0,3.51,3.51,3.48,3.48,15400.0
2008-11-20 10:20:00,3.48,3.5,3.48,3.48,15200.0,3.48,3.5,3.48,3.48,15200.0
2008-11-20 10:25:00,3.49,3.5,3.49,3.5,5600.0,3.49,3.5,3.49,3.5,5600.0
2008-11-20 10:30:00,3.5,3.52,3.48,3.51,31000.0,3.5,3.52,3.48,3.51,31000.0
2008-11-20 10:35:00,3.52,3.55,3.5,3.55,10800.0,3.52,3.55,3.5,3.55,10800.0
2008-11-20 10:40:00,3.55,3.61,3.54,3.61,8400.0,3.55,3.61,3.54,3.61,8400.0
2008-11-20 10:45:00,3.63,3.71,3.63,3.7,4400.0,3.63,3.71,3.63,3.7,4400.0
2008-11-20 10:50:00,3.7,3.7,3.65,3.66,8800.0,3.7,3.7,3.65,3.66,8800.0
2008-11-20 10:55:00,3.69,3.69,3.69,3.69,1200.0,3.69,3.69,3.69,3.69,1200.0
2008-11-20 11:00:00,3.69,3.82,3.69,3.77,24800.0,3.69,3.82,3.69,3.77,24800.0
2008-11-20 11:05:00,3.78,3.87,3.72,3.76,24800.0,3.78,3.87,3.72,3.76,24800.0
2008-11-20 11:10:00,3.76,3.77,3.7,3.71,13400.0,3.76,3.77,3.7,3.71,13400.0
2008-11-20 11:15:00,3.73,3.85,3.73,3.79,15600.0,3.73,3.85,3.73,3.79,15600.0
2008-11-20 11:20:00,3.79,3.79,3.75,3.76,11800.0,3.79,3.79,3.75,3.76,11800.0
2008-11-20 11:25:00,3.76,3.82,3.76,3.82,8800.0,3.76,3.82,3.76,3.82,8800.0
2008-11-20 11:30:00,3.79,3.79,3.75,3.76,10400.0,3.79,3.79,3.75,3.76,10400.0
2008-11-20 11:35:00,3.77,3.78,3.73,3.78,12200.0,3.77,3.78,3.73,3.78,12200.0
2008-11-20 11:40:00,3.78,3.78,3.77,3.77,400.0,3.78,3.78,3.77,3.77,400.0
2008-11-20 11:45:00,3.77,3.77,3.77,3.77,2000.0,3.77,3.77,3.77,3.77,2000.0
2008-11-20 11:50:00,3.77,3.8,3.77,3.8,12400.0,3.77,3.8,3.77,3.8,12400.0
2008-11-20 11:55:00,3.8,3.8,3.78,3.78,9600.0,3.8,3.8,3.78,3.78,9600.0
2008-11-20 12:00:00,3.77,3.77,3.75,3.76,32600.0,3.77,3.77,3.75,3.76,32600.0
2008-11-20 12:05:00,3.76,3.79,3.76,3.78,11200.0,3.76,3.79,3.76,3.78,11200.0
2008-11-20 12:10:00,3.78,3.78,3.78,3.78,1000.0,3.78,3.78,3.78,3.78,1000.0
2008-11-20 12:15:00,3.79,3.79,3.78,3.79,7000.0,3.79,3.79,3.78,3.79,7000.0
2008-11-20 12:20:00,3.79,3.8,3.79,3.79,1600.0,3.79,3.8,3.79,3.79,1600.0
2008-11-20 12:25:00,3.81,3.83,3.8,3.81,11200.0,3.81,3.83,3.8,3.81,11200.0
2008-11-20 12:30:00,3.82,3.94,3.82,3.89,22200.0,3.82,3.94,3.82,3.89,22200.0
2008-11-20 12:35:00,3.89,3.9,3.88,3.9,11400.0,3.89,3.9,3.88,3.9,11400.0
2008-11-20 12:40:00,3.88,3.88,3.84,3.84,14600.0,3.88,3.88,3.84,3.84,14600.0
2008-11-20 12:45:00,3.84,3.88,3.82,3.88,5600.0,3.84,3.88,3.82,3.88,5600.0
2008-11-20 12:50:00,3.88,3.9,3.84,3.84,6000.0,3.88,3.9,3.84,3.84,6000.0
2008-11-20 12:55:00,3.83,3.83,3.79,3.79,6400.0,3.83,3.83,3.79,3.79,6400.0
2008-11-20 13:00:00,3.79,3.83,3.79,3.82,21000.0,3.79,3.83,3.79,3.82,21000.0
2008-11-20 13:05:00,3.82,3.87,3.82,3.85,5600.0,3.82,3.87,3.82,3.85,5600.0
2008-11-20 13:10:00,3.85,3.85,3.82,3.84,6200.0,3.85,3.85,3.82,3.84,6200.0
2008-11-20 13:15:00,3.84,3.88,3.84,3.85,4800.0,3.84,3.88,3.84,3.85,4800.0
2008-11-20 13:20:00,3.83,3.85,3.8,3.83,5000.0,3.83,3.85,3.8,3.83,5000.0
2008-11-20 13:25:00,3.84,3.85,3.78,3.81,5000.0,3.84,3.85,3.78,3.81,5000.0
2008-11-20 13:30:00,3.79,3.81,3.77,3.79,6200.0,3.79,3.81,3.77,3.79,6200.0
2008-11-20 13:35:00,3.79,3.79,3.75,3.77,16200.0,3.79,3.79,3.75,3.77,16200.0
2008-11-20 13:40:00,3.77,3.79,3.77,3.78,7400.0,3.77,3.79,3.77,3.78,7400.0
2008-11-20 13:45:00,3.79,3.8,3.78,3.79,7000.0,3.79,3.8,3.78,3.79,7000.0
2008-11-20 13:50:00,3.78,3.79,3.77,3.77,5600.0,3.78,3.79,3.77,3.77,5600.0
2008-11-20 13:55:00,3.77,3.79,3.76,3.79,5400.0,3.77,3.79,3.76,3.79,5400.0
2008-11-20 14:00:00,3.77,3.78,3.77,3.77,4000.0,3.77,3.78,3.77,3.77,4000.0
2008-11-20 14:05:00,3.78,3.78,3.77,3.78,7200.0,3.78,3.78,3.77,3.78,7200.0
2008-11-20 14:10:00,3.78,3.79,3.78,3.79,4000.0,3.78,3.79,3.78,3.79,4000.0
2008-11-20 14:15:00,3.8,3.8,3.77,3.77,16000.0,3.8,3.8,3.77,3.77,16000.0
2008-11-20 14:20:00,3.78,3.78,3.77,3.77,2800.0,3.78,3.78,3.77,3.77,2800.0
2008-11-20 14:25:00,3.77,3.78,3.77,3.78,20000.0,3.77,3.78,3.77,3.78,20000.0
2008-11-20 14:30:00,3.78,3.78,3.77,3.78,15200.0,3.78,3.78,3.77,3.78,15200.0
2008-11-20 14:35:00,3.77,3.78,3.75,3.78,5200.0,3.77,3.78,3.75,3.78,5200.0
2008-11-20 14:40:00,3.78,3.78,3.76,3.77,3000.0,3.78,3.78,3.76,3.77,3000.0
2008-11-20 14:45:00,3.77,3.77,3.76,3.76,13000.0,3.77,3.77,3.76,3.76,13000.0
2008-11-20 14:50:00,3.76,3.77,3.76,3.77,9600.0,3.76,3.77,3.76,3.77,9600.0
2008-11-20 14:55:00,3.77,3.78,3.77,3.77,11800.0,3.77,3.78,3.77,3.77,11800.0
2008-11-20 15:00:00,3.77,3.78,3.77,3.77,13800.0,3.77,3.78,3.77,3.77,13800.0
2008-11-20 15:05:00,3.77,3.78,3.77,3.77,25800.0,3.77,3.78,3.77,3.77,25800.0
2008-11-20 15:10:00,3.77,3.78,3.77,3.77,11400.0,3.77,3.78,3.77,3.77,11400.0
2008-11-20 15:15:00,3.77,3.78,3.77,3.77,38400.0,3.77,3.78,3.77,3.77,38400.0
2008-11-20 15:20:00,3.76,3.77,3.76,3.76,13200.0,3.76,3.77,3.76,3.76,13200.0
2008-11-20 15:25:00,3.76,3.76,3.76,3.76,24200.0,3.76,3.76,3.76,3.76,24200.0
2008-11-20 15:30:00,3.76,3.77,3.76,3.76,17000.0,3.76,3.77,3.76,3.76,17000.0
2008-11-20 15:35:00,3.76,3.77,3.76,3.76,17600.0,3.76,3.77,3.76,3.76,17600.0
2008-11-20 15:40:00,3.75,3.76,3.75,3.75,17000.0,3.75,3.76,3.75,3.75,17000.0
2008-11-20 15:45:00,3.75,3.75,3.68,3.7,18000.0,3.75,3.75,3.68,3.7,18000.0
2008-11-20 15:50:00,3.69,3.75,3.67,3.69,46600.0,3.69,3.75,3.67,3.69,46600.0
2008-11-20 15:55:00,3.69,3.73,3.68,3.71,67600.0,3.69,3.73,3.68,3.71,67600.0
2008-11-21 09:30:00,3.8,3.94,3.8,3.94,25000.0,3.8,3.94,3.8,3.94,25000.0
2008-11-21 09:35:00,3.94,3.94,3.78,3.78,13200.0,3.94,3.94,3.78,3.78,13200.0
2008-11-21 09:40:00,3.77,3.77,3.74,3.75,15600.0,3.77,3.77,3.74,3.75,15600.0
2008-11-21 09:45:00,3.8,3.81,3.77,3.77,4600.0,3.8,3.81,3.77,3.77,4600.0
2008-11-21 09:50:00,3.76,3.76,3.71,3.71,18000.0,3.76,3.76,3.71,3.71,18000.0
2008-11-21 09:55:00,3.69,3.69,3.62,3.65,2600.0,3.69,3.69,3.62,3.65,2600.0
2008-11-21 10:00:00,3.68,3.68,3.58,3.65,6000.0,3.68,3.68,3.58,3.65,6000.0
2008-11-21 10:05:00,3.63,3.68,3.63,3.65,3400.0,3.63,3.68,3.63,3.65,3400.0
2008-11-21 10:10:00,3.68,3.69,3.63,3.64,39000.0,3.68,3.69,3.63,3.64,39000.0
2008-11-21 10:15:00,3.64,3.79,3.63,3.75,75000.0,3.64,3.79,3.63,3.75,75000.0
2008-11-21 10:20:00,3.76,3.76,3.7,3.7,3000.0,3.76,3.76,3.7,3.7,3000.0
2008-11-21 10:25:00,3.68,3.77,3.68,3.73,58000.0,3.68,3.77,3.68,3.73,58000.0
2008-11-21 10:30:00,3.73,3.73,3.71,3.71,1600.0,3.73,3.73,3.71,3.71,1600.0
2008-11-21 10:35:00,3.69,3.81,3.68,3.73,18200.0,3.69,3.81,3.68,3.73,18200.0
2008-11-21 10:40:00,3.72,3.79,3.71,3.75,8200.0,3.72,3.79,3.71,3.75,8200.0
2008-11-21 10:45:00,3.75,3.75,3.73,3.73,14600.0,3.75,3.75,3.73,3.73,14600.0
2008-11-21 10:50:00,3.73,3.73,3.7,3.73,6200.0,3.73,3.73,3.7,3.73,6200.0
2008-11-21 10:55:00,3.73,3.73,3.62,3.66,13600.0,3.73,3.73,3.62,3.66,13600.0
2008-11-21 11:00:00,3.66,3.68,3.63,3.67,8400.0,3.66,3.68,3.63,3.67,8400.0
2008-11-21 11:05:00,3.64,3.67,3.58,3.67,12800.0,3.64,3.67,3.58,3.67,12800.0
2008-11-21 11:10:00,3.67,3.7,3.63,3.65,11400.0,3.67,3.7,3.63,3.65,11400.0
2008-11-21 11:15:00,3.63,3.75,3.63,3.75,46400.0,3.63,3.75,3.63,3.75,46400.0
2008-11-21 11:20:00,3.76,3.85,3.76,3.85,19400.0,3.76,3.85,3.76,3.85,19400.0
2008-11-21 11:25:00,3.9,3.9,3.85,3.85,2400.0,3.9,3.9,3.85,3.85,2400.0
2008-11-21 11:30:00,3.85,3.85,3.81,3.83,5600.0,3.85,3.85,3.81,3.83,5600.0
2008-11-21 11:35:00,3.81,3.84,3.81,3.81,1600.0,3.81,3.84,3.81,3.81,1600.0
2008-11-21 11:40:00,3.83,3.84,3.82,3.82,10200.0,3.83,3.84,3.82,3.82,10200.0
2008-11-21 11:45:00,3.81,3.82,3.79,3.79,2800.0,3.81,3.82,3.79,3.79,2800.0
2008-11-21 11:50:00,3.77,3.77,3.77,3.77,600.0,3.77,3.77,3.77,3.77,600.0
2008-11-21 11:55:00,3.77,3.77,3.72,3.72,2400.0,3.77,3.77,3.72,3.72,2400.0
2008-11-21 12:00:00,3.72,3.73,3.69,3.69,2000.0,3.72,3.73,3.69,3.69,2000.0
2008-11-21 12:05:00,3.72,3.79,3.72,3.75,2800.0,3.72,3.79,3.72,3.75,2800.0
2008-11-21 12:10:00,3.76,3.77,3.75,3.76,10200.0,3.76,3.77,3.75,3.76,10200.0
2008-11-21 12:15:00,3.77,3.77,3.73,3.73,1000.0,3.77,3.77,3.73,3.73,1000.0
2008-11-21 12:20:00,3.75,3.76,3.72,3.72,36800.0,3.75,3.76,3.72,3.72,36800.0
2008-11-21 12:25:00,3.73,3.73,3.71,3.71,1800.0,3.73,3.73,3.71,3.71,1800.0
2008-11-21 12:30:00,3.72,3.73,3.72,3.73,1600.0,3.72,3.73,3.72,3.73,1600.0
2008-11-21 12:35:00,3.73,3.77,3.72,3.77,9600.0,3.73,3.77,3.72,3.77,9600.0
2008-11-21 12:40:00,3.77,3.82,3.77,3.8,14400.0,3.77,3.82,3.77,3.8,14400.0
2008-11-21 12:45:00,3.81,3.84,3.79,3.8,30800.0,3.81,3.84,3.79,3.8,30800.0
2008-11-21 12:50:00,3.8,3.8,3.79,3.79,8800.0,3.8,3.8,3.79,3.79,8800.0
2008-11-21 12:55:00,3.79,3.83,3.78,3.82,8400.0,3.79,3.83,3.78,3.82,8400.0
2008-11-21 13:00:00,3.8,3.81,3.76,3.79,21000.0,3.8,3.81,3.76,3.79,21000.0
2008-11-21 13:05:00,3.79,3.8,3.79,3.8,11600.0,3.79,3.8,3.79,3.8,11600.0
2008-11-21 13:10:00,3.79,3.81,3.79,3.79,6800.0,3.79,3.81,3.79,3.79,6800.0
2008-11-21 13:15:00,3.8,3.8,3.79,3.79,16400.0,3.8,3.8,3.79,3.79,16400.0
2008-11-21 13:20:00,3.8,3.8,3.79,3.79,6200.0,3.8,3.8,3.79,3.79,6200.0
2008-11-21 13:25:00,3.79,3.81,3.78,3.8,10400.0,3.79,3.81,3.78,3.8,10400.0
2008-11-21 13:30:00,3.8,3.8,3.8,3.8,4000.0,3.8,3.8,3.8,3.8,4000.0
2008-11-21 13:35:00,3.8,3.81,3.78,3.81,16200.0,3.8,3.81,3.78,3.81,16200.0
2008-11-21 13:40:00,3.79,3.79,3.79,3.79,200.0,3.79,3.79,3.79,3.79,200.0
2008-11-21 13:45:00,3.8,3.8,3.79,3.79,1600.0,3.8,3.8,3.79,3.79,1600.0
2008-11-21 13:50:00,3.8,3.81,3.79,3.79,5400.0,3.8,3.81,3.79,3.79,5400.0
2008-11-21 13:55:00,3.79,3.79,3.78,3.78,11400.0,3.79,3.79,3.78,3.78,11400.0
2008-11-21 14:00:00,3.78,3.79,3.76,3.77,9200.0,3.78,3.79,3.76,3.77,9200.0
2008-11-21 14:05:00,3.78,3.78,3.77,3.78,8600.0,3.78,3.78,3.77,3.78,8600.0
2008-11-21 14:10:00,3.77,3.77,3.77,3.77,4200.0,3.77,3.77,3.77,3.77,4200.0
2008-11-21 14:15:00,3.77,3.78,3.77,3.77,13000.0,3.77,3.78,3.77,3.77,13000.0
2008-11-21 14:20:00,3.77,3.8,3.77,3.78,9800.0,3.77,3.8,3.77,3.78,9800.0
2008-11-21 14:25:00,3.77,3.81,3.77,3.8,32200.0,3.77,3.81,3.77,3.8,32200.0
2008-11-21 14:30:00,3.79,3.81,3.76,3.78,16400.0,3.79,3.81,3.76,3.78,16400.0
2008-11-21 14:35:00,3.77,3.8,3.76,3.78,12600.0,3.77,3.8,3.76,3.78,12600.0
2008-11-21 14:40:00,3.81,3.82,3.79,3.81,17600.0,3.81,3.82,3.79,3.81,17600.0
2008-11-21 14:45:00,3.81,3.84,3.8,3.82,33600.0,3.81,3.84,3.8,3.82,33600.0
2008-11-21 14:50:00,3.83,3.84,3.81,3.81,6400.0,3.83,3.84,3.81,3.81,6400.0
2008-11-21 14:55:00,3.81,3.82,3.81,3.81,4000.0,3.81,3.82,3.81,3.81,4000.0
2008-11-21 15:00:00,3.83,3.9,3.83,3.86,94400.0,3.83,3.9,3.83,3.86,94400.0
2008-11-21 15:05:00,3.86,3.9,3.85,3.9,17200.0,3.86,3.9,3.85,3.9,17200.0
2008-11-21 15:10:00,3.9,3.93,3.87,3.91,14800.0,3.9,3.93,3.87,3.91,14800.0
2008-11-21 15:15:00,3.93,3.93,3.89,3.93,24000.0,3.93,3.93,3.89,3.93,24000.0
2008-11-21 15:20:00,3.93,3.93,3.89,3.92,15000.0,3.93,3.93,3.89,3.92,15000.0
2008-11-21 15:25:00,3.92,3.93,3.9,3.9,19600.0,3.92,3.93,3.9,3.9,19600.0
2008-11-21 15:30:00,3.9,3.94,3.9,3.93,31400.0,3.9,3.94,3.9,3.93,31400.0
2008-11-21 15:35:00,3.93,3.99,3.93,3.98,17800.0,3.93,3.99,3.93,3.98,17800.0
2008-11-21 15:40:00,3.98,3.98,3.9,3.94,29400.0,3.98,3.98,3.9,3.94,29400.0
2008-11-21 15:45:00,3.94,4.02,3.91,4.02,30200.0,3.94,4.02,3.91,4.02,30200.0
2008-11-21 15:50:00,4.01,4.13,3.99,4.13,127000.0,4.01,4.13,3.99,4.13,127000.0
2008-11-21 15:55:00,4.13,4.14,4.1,4.14,34200.0,4.13,4.14,4.1,4.14,34200.0
2008-11-24 09:30:00,4.44,4.45,4.33,4.34,33800.0,4.44,4.45,4.33,4.34,33800.0
2008-11-24 09:35:00,4.35,4.35,4.26,4.3,15400.0,4.35,4.35,4.26,4.3,15400.0
2008-11-24 09:40:00,4.3,4.43,4.29,4.43,18400.0,4.3,4.43,4.29,4.43,18400.0
2008-11-24 09:45:00,4.42,4.43,4.4,4.41,27600.0,4.42,4.43,4.4,4.41,27600.0
2008-11-24 09:50:00,4.43,4.43,4.36,4.36,36200.0,4.43,4.43,4.36,4.36,36200.0
2008-11-24 09:55:00,4.36,4.42,4.36,4.4,9200.0,4.36,4.42,4.36,4.4,9200.0
2008-11-24 10:00:00,4.39,4.43,4.39,4.41,23400.0,4.39,4.43,4.39,4.41,23400.0
2008-11-24 10:05:00,4.4,4.4,4.36,4.37,10400.0,4.4,4.4,4.36,4.37,10400.0
2008-11-24 10:10:00,4.38,4.38,4.36,4.36,5800.0,4.38,4.38,4.36,4.36,5800.0
2008-11-24 10:15:00,4.38,4.39,4.37,4.38,8400.0,4.38,4.39,4.37,4.38,8400.0
2008-11-24 10:20:00,4.38,4.38,4.36,4.38,18600.0,4.38,4.38,4.36,4.38,18600.0
2008-11-24 10:25:00,4.38,4.39,4.37,4.38,25200.0,4.38,4.39,4.37,4.38,25200.0
2008-11-24 10:30:00,4.38,4.39,4.37,4.39,12000.0,4.38,4.39,4.37,4.39,12000.0
2008-11-24 10:35:00,4.38,4.38,4.36,4.38,25200.0,4.38,4.38,4.36,4.38,25200.0
2008-11-24 10:40:00,4.38,4.38,4.37,4.38,9200.0,4.38,4.38,4.37,4.38,9200.0
2008-11-24 10:45:00,4.37,4.38,4.37,4.38,6800.0,4.37,4.38,4.37,4.38,6800.0
2008-11-24 10:50:00,4.37,4.38,4.37,4.37,3400.0,4.37,4.38,4.37,4.37,3400.0
2008-11-24 10:55:00,4.37,4.38,4.36,4.38,4200.0,4.37,4.38,4.36,4.38,4200.0
2008-11-24 11:00:00,4.38,4.39,4.37,4.37,6800.0,4.38,4.39,4.37,4.37,6800.0
2008-11-24 11:05:00,4.37,4.37,4.34,4.35,7600.0,4.37,4.37,4.34,4.35,7600.0
2008-11-24 11:10:00,4.33,4.34,4.33,4.33,16000.0,4.33,4.34,4.33,4.33,16000.0
2008-11-24 11:15:00,4.33,4.33,4.28,4.28,15800.0,4.33,4.33,4.28,4.28,15800.0
2008-11-24 11:20:00,4.28,4.29,4.28,4.29,2400.0,4.28,4.29,4.28,4.29,2400.0
2008-11-24 11:25:00,4.29,4.3,4.29,4.29,4200.0,4.29,4.3,4.29,4.29,4200.0
2008-11-24 11:30:00,4.29,4.29,4.28,4.28,8800.0,4.29,4.29,4.28,4.28,8800.0
2008-11-24 11:35:00,4.28,4.35,4.28,4.33,13000.0,4.28,4.35,4.28,4.33,13000.0
2008-11-24 11:40:00,4.33,4.36,4.33,4.36,10200.0,4.33,4.36,4.33,4.36,10200.0
2008-11-24 11:45:00,4.36,4.38,4.35,4.37,9800.0,4.36,4.38,4.35,4.37,9800.0
2008-11-24 11:50:00,4.37,4.38,4.37,4.37,2400.0,4.37,4.38,4.37,4.37,2400.0
2008-11-24 11:55:00,4.38,4.38,4.37,4.38,9600.0,4.38,4.38,4.37,4.38,9600.0
2008-11-24 12:00:00,4.38,4.39,4.33,4.34,21200.0,4.38,4.39,4.33,4.34,21200.0
2008-11-24 12:05:00,4.34,4.37,4.33,4.37,13600.0,4.34,4.37,4.33,4.37,13600.0
2008-11-24 12:10:00,4.34,4.38,4.29,4.31,30200.0,4.34,4.38,4.29,4.31,30200.0
2008-11-24 12:15:00,4.31,4.35,4.29,4.29,37000.0,4.31,4.35,4.29,4.29,37000.0
2008-11-24 12:20:00,4.31,4.32,4.27,4.27,11800.0,4.31,4.32,4.27,4.27,11800.0
2008-11-24 12:25:00,4.27,4.34,4.27,4.32,6200.0,4.27,4.34,4.27,4.32,6200.0
2008-11-24 12:30:00,4.32,4.36,4.32,4.35,3000.0,4.32,4.36,4.32,4.35,3000.0
2008-11-24 12:35:00,4.35,4.35,4.33,4.33,4000.0,4.35,4.35,4.33,4.33,4000.0
2008-11-24 12:40:00,4.34,4.36,4.3,4.34,16200.0,4.34,4.36,4.3,4.34,16200.0
2008-11-24 12:45:00,4.36,4.38,4.35,4.38,2400.0,4.36,4.38,4.35,4.38,2400.0
2008-11-24 12:50:00,4.38,4.38,4.38,4.38,4800.0,4.38,4.38,4.38,4.38,4800.0
2008-11-24 12:55:00,4.38,4.38,4.38,4.38,8200.0,4.38,4.38,4.38,4.38,8200.0
2008-11-24 13:00:00,4.38,4.38,4.37,4.38,6600.0,4.38,4.38,4.37,4.38,6600.0
2008-11-24 13:05:00,4.38,4.38,4.37,4.38,6600.0,4.38,4.38,4.37,4.38,6600.0
2008-11-24 13:10:00,4.38,4.38,4.37,4.37,5000.0,4.38,4.38,4.37,4.37,5000.0
2008-11-24 13:15:00,4.38,4.38,4.37,4.38,1400.0,4.38,4.38,4.37,4.38,1400.0
2008-11-24 13:20:00,4.38,4.38,4.38,4.38,200.0,4.38,4.38,4.38,4.38,200.0
2008-11-24 13:25:00,4.38,4.38,4.37,4.37,5800.0,4.38,4.38,4.37,4.37,5800.0
2008-11-24 13:30:00,4.38,4.38,4.37,4.38,5000.0,4.38,4.38,4.37,4.38,5000.0
2008-11-24 13:35:00,4.38,4.38,4.37,4.37,2200.0,4.38,4.38,4.37,4.37,2200.0
2008-11-24 13:40:00,4.38,4.38,4.37,4.37,1400.0,4.38,4.38,4.37,4.37,1400.0
2008-11-24 13:45:00,4.38,4.38,4.38,4.38,800.0,4.38,4.38,4.38,4.38,800.0
2008-11-24 13:50:00,4.38,4.38,4.38,4.38,1200.0,4.38,4.38,4.38,4.38,1200.0
2008-11-24 13:55:00,4.38,4.38,4.37,4.38,7600.0,4.38,4.38,4.37,4.38,7600.0
2008-11-24 14:00:00,4.38,4.39,4.37,4.39,19400.0,4.38,4.39,4.37,4.39,19400.0
2008-11-24 14:05:00,4.38,4.4,4.37,4.37,16000.0,4.38,4.4,4.37,4.37,16000.0
2008-11-24 14:10:00,4.37,4.38,4.37,4.37,8000.0,4.37,4.38,4.37,4.37,8000.0
2008-11-24 14:15:00,4.37,4.38,4.36,4.38,17600.0,4.37,4.38,4.36,4.38,17600.0
2008-11-24 14:20:00,4.37,4.38,4.37,4.38,20400.0,4.37,4.38,4.37,4.38,20400.0
2008-11-24 14:25:00,4.38,4.38,4.37,4.38,18600.0,4.38,4.38,4.37,4.38,18600.0
2008-11-24 14:30:00,4.39,4.4,4.39,4.4,17400.0,4.39,4.4,4.39,4.4,17400.0
2008-11-24 14:35:00,4.4,4.4,4.39,4.39,10800.0,4.4,4.4,4.39,4.39,10800.0
2008-11-24 14:40:00,4.4,4.4,4.36,4.36,7400.0,4.4,4.4,4.36,4.36,7400.0
2008-11-24 14:45:00,4.38,4.38,4.38,4.38,2200.0,4.38,4.38,4.38,4.38,2200.0
2008-11-24 14:50:00,4.38,4.4,4.38,4.4,18600.0,4.38,4.4,4.38,4.4,18600.0
2008-11-24 14:55:00,4.4,4.4,4.39,4.4,12200.0,4.4,4.4,4.39,4.4,12200.0
2008-11-24 15:00:00,4.4,4.43,4.4,4.43,9800.0,4.4,4.43,4.4,4.43,9800.0
2008-11-24 15:05:00,4.43,4.43,4.42,4.43,19600.0,4.43,4.43,4.42,4.43,19600.0
2008-11-24 15:10:00,4.42,4.43,4.39,4.39,16400.0,4.42,4.43,4.39,4.39,16400.0
2008-11-24 15:15:00,4.39,4.4,4.39,4.39,12400.0,4.39,4.4,4.39,4.39,12400.0
2008-11-24 15:20:00,4.4,4.42,4.39,4.41,17800.0,4.4,4.42,4.39,4.41,17800.0
2008-11-24 15:25:00,4.42,4.43,4.41,4.43,29800.0,4.42,4.43,4.41,4.43,29800.0
2008-11-24 15:30:00,4.45,4.47,4.43,4.46,54400.0,4.45,4.47,4.43,4.46,54400.0
2008-11-24 15:35:00,4.47,4.48,4.46,4.48,21600.0,4.47,4.48,4.46,4.48,21600.0
2008-11-24 15:40:00,4.48,4.56,4.48,4.52,80400.0,4.48,4.56,4.48,4.52,80400.0
2008-11-24 15:45:00,4.53,4.59,4.51,4.57,52400.0,4.53,4.59,4.51,4.57,52400.0
2008-11-24 15:50:00,4.57,4.57,4.48,4.54,53600.0,4.57,4.57,4.48,4.54,53600.0
2008-11-24 15:55:00,4.53,4.53,4.46,4.48,23400.0,4.53,4.53,4.46,4.48,23400.0
2008-11-25 09:30:00,4.58,4.58,4.5,4.54,4600.0,4.58,4.58,4.5,4.54,4600.0
2008-11-25 09:35:00,4.54,4.56,4.5,4.56,10200.0,4.54,4.56,4.5,4.56,10200.0
2008-11-25 09:40:00,4.57,4.57,4.51,4.51,9400.0,4.57,4.57,4.51,4.51,9400.0
2008-11-25 09:45:00,4.48,4.49,4.43,4.46,7800.0,4.48,4.49,4.43,4.46,7800.0
2008-11-25 09:50:00,4.53,4.55,4.49,4.49,5800.0,4.53,4.55,4.49,4.49,5800.0
2008-11-25 09:55:00,4.52,4.52,4.43,4.45,7200.0,4.52,4.52,4.43,4.45,7200.0
2008-11-25 10:00:00,4.48,4.54,4.47,4.54,3600.0,4.48,4.54,4.47,4.54,3600.0
2008-11-25 10:05:00,4.55,4.56,4.54,4.55,3200.0,4.55,4.56,4.54,4.55,3200.0
2008-11-25 10:10:00,4.55,4.57,4.54,4.56,1400.0,4.55,4.57,4.54,4.56,1400.0
2008-11-25 10:15:00,4.54,4.55,4.52,4.52,800.0,4.54,4.55,4.52,4.52,800.0
2008-11-25 10:20:00,4.52,4.52,4.44,4.46,17400.0,4.52,4.52,4.44,4.46,17400.0
2008-11-25 10:25:00,4.47,4.5,4.47,4.47,10400.0,4.47,4.5,4.47,4.47,10400.0
2008-11-25 10:30:00,4.5,4.5,4.5,4.5,600.0,4.5,4.5,4.5,4.5,600.0
2008-11-25 10:35:00,4.5,4.5,4.4,4.4,15400.0,4.5,4.5,4.4,4.4,15400.0
2008-11-25 10:40:00,4.38,4.41,4.34,4.4,7600.0,4.38,4.41,4.34,4.4,7600.0
2008-11-25 10:45:00,4.4,4.4,4.36,4.4,12000.0,4.4,4.4,4.36,4.4,12000.0
2008-11-25 10:50:00,4.39,4.39,4.32,4.32,4400.0,4.39,4.39,4.32,4.32,4400.0
2008-11-25 10:55:00,4.32,4.34,4.32,4.34,2600.0,4.32,4.34,4.32,4.34,2600.0
2008-11-25 11:00:00,4.33,4.36,4.33,4.34,3000.0,4.33,4.36,4.33,4.34,3000.0
2008-11-25 11:05:00,4.32,4.32,4.23,4.25,11800.0,4.32,4.32,4.23,4.25,11800.0
2008-11-25 11:10:00,4.24,4.26,4.24,4.24,2200.0,4.24,4.26,4.24,4.24,2200.0
2008-11-25 11:15:00,4.24,4.26,4.24,4.25,1400.0,4.24,4.26,4.24,4.25,1400.0
2008-11-25 11:20:00,4.27,4.29,4.25,4.26,6000.0,4.27,4.29,4.25,4.26,6000.0
2008-11-25 11:25:00,4.28,4.28,4.26,4.27,3600.0,4.28,4.28,4.26,4.27,3600.0
2008-11-25 11:30:00,4.28,4.28,4.26,4.26,9400.0,4.28,4.28,4.26,4.26,9400.0
2008-11-25 11:35:00,4.28,4.31,4.28,4.28,7200.0,4.28,4.31,4.28,4.28,7200.0
2008-11-25 11:40:00,4.29,4.29,4.29,4.29,3600.0,4.29,4.29,4.29,4.29,3600.0
2008-11-25 11:45:00,4.29,4.29,4.23,4.26,9600.0,4.29,4.29,4.23,4.26,9600.0
2008-11-25 11:50:00,4.25,4.26,4.25,4.26,2200.0,4.25,4.26,4.25,4.26,2200.0
2008-11-25 11:55:00,4.26,4.26,4.25,4.25,1400.0,4.26,4.26,4.25,4.25,1400.0
2008-11-25 12:00:00,4.26,4.27,4.26,4.27,1800.0,4.26,4.27,4.26,4.27,1800.0
2008-11-25 12:05:00,4.26,4.26,4.26,4.26,400.0,4.26,4.26,4.26,4.26,400.0
2008-11-25 12:10:00,4.26,4.28,4.25,4.25,6600.0,4.26,4.28,4.25,4.25,6600.0
2008-11-25 12:15:00,4.26,4.26,4.26,4.26,1800.0,4.26,4.26,4.26,4.26,1800.0
2008-11-25 12:20:00,4.26,4.26,4.25,4.25,1200.0,4.26,4.26,4.25,4.25,1200.0
2008-11-25 12:25:00,4.22,4.22,4.21,4.21,1600.0,4.22,4.22,4.21,4.21,1600.0
2008-11-25 12:30:00,4.22,4.23,4.22,4.23,1000.0,4.22,4.23,4.22,4.23,1000.0
2008-11-25 12:35:00,4.24,4.24,4.23,4.24,3400.0,4.24,4.24,4.23,4.24,3400.0
2008-11-25 12:40:00,4.24,4.24,4.21,4.22,3600.0,4.24,4.24,4.21,4.22,3600.0
2008-11-25 12:45:00,4.21,4.21,4.18,4.18,5200.0,4.21,4.21,4.18,4.18,5200.0
2008-11-25 12:50:00,4.18,4.18,4.14,4.15,8000.0,4.18,4.18,4.14,4.15,8000.0
2008-11-25 12:55:00,4.15,4.18,4.13,4.13,12000.0,4.15,4.18,4.13,4.13,12000.0
2008-11-25 13:00:00,4.14,4.14,4.08,4.08,11800.0,4.14,4.14,4.08,4.08,11800.0
2008-11-25 13:05:00,4.1,4.15,4.1,4.1,17400.0,4.1,4.15,4.1,4.1,17400.0
2008-11-25 13:10:00,4.11,4.11,4.09,4.11,3400.0,4.11,4.11,4.09,4.11,3400.0
2008-11-25 13:15:00,4.1,4.14,4.1,4.13,7600.0,4.1,4.14,4.1,4.13,7600.0
2008-11-25 13:20:00,4.14,4.14,4.13,4.14,800.0,4.14,4.14,4.13,4.14,800.0
2008-11-25 13:25:00,4.14,4.17,4.13,4.14,3600.0,4.14,4.17,4.13,4.14,3600.0
2008-11-25 13:30:00,4.15,4.15,4.13,4.14,1000.0,4.15,4.15,4.13,4.14,1000.0
2008-11-25 13:35:00,4.15,4.15,4.15,4.15,1000.0,4.15,4.15,4.15,4.15,1000.0
2008-11-25 13:40:00,4.15,4.15,4.14,4.14,2000.0,4.15,4.15,4.14,4.14,2000.0
2008-11-25 13:45:00,4.14,4.14,4.12,4.12,2800.0,4.14,4.14,4.12,4.12,2800.0
2008-11-25 13:50:00,4.12,4.12,4.11,4.11,1800.0,4.12,4.12,4.11,4.11,1800.0
2008-11-25 13:55:00,4.11,4.13,4.09,4.11,5400.0,4.11,4.13,4.09,4.11,5400.0
2008-11-25 14:00:00,4.09,4.11,4.09,4.11,4600.0,4.09,4.11,4.09,4.11,4600.0
2008-11-25 14:05:00,4.1,4.1,4.01,4.06,18000.0,4.1,4.1,4.01,4.06,18000.0
2008-11-25 14:10:00,4.03,4.06,4.02,4.03,5600.0,4.03,4.06,4.02,4.03,5600.0
2008-11-25 14:15:00,4.03,4.03,3.98,4.02,14600.0,4.03,4.03,3.98,4.02,14600.0
2008-11-25 14:20:00,4.01,4.01,3.98,4.0,4000.0,4.01,4.01,3.98,4.0,4000.0
2008-11-25 14:25:00,3.99,4.0,3.98,3.98,9600.0,3.99,4.0,3.98,3.98,9600.0
2008-11-25 14:30:00,3.98,4.0,3.94,3.97,73600.0,3.98,4.0,3.94,3.97,73600.0
2008-11-25 14:35:00,3.99,4.0,3.97,3.98,4400.0,3.99,4.0,3.97,3.98,4400.0
2008-11-25 14:40:00,3.97,4.0,3.97,3.97,1600.0,3.97,4.0,3.97,3.97,1600.0
2008-11-25 14:45:00,3.98,3.99,3.97,3.98,3600.0,3.98,3.99,3.97,3.98,3600.0
2008-11-25 14:50:00,3.98,4.0,3.98,3.98,8800.0,3.98,4.0,3.98,3.98,8800.0
2008-11-25 14:55:00,3.98,4.08,3.98,4.08,25000.0,3.98,4.08,3.98,4.08,25000.0
2008-11-25 15:00:00,4.06,4.08,4.04,4.05,7800.0,4.06,4.08,4.04,4.05,7800.0
2008-11-25 15:05:00,4.05,4.1,4.05,4.07,13400.0,4.05,4.1,4.05,4.07,13400.0
2008-11-25 15:10:00,4.08,4.09,4.04,4.07,24000.0,4.08,4.09,4.04,4.07,24000.0
2008-11-25 15:15:00,4.08,4.11,4.08,4.09,9800.0,4.08,4.11,4.08,4.09,9800.0
2008-11-25 15:20:00,4.11,4.13,4.06,4.07,23200.0,4.11,4.13,4.06,4.07,23200.0
2008-11-25 15:25:00,4.07,4.11,4.07,4.11,9600.0,4.07,4.11,4.07,4.11,9600.0
2008-11-25 15:30:00,4.11,4.16,4.1,4.12,8400.0,4.11,4.16,4.1,4.12,8400.0
2008-11-25 15:35:00,4.17,4.22,4.17,4.22,10200.0,4.17,4.22,4.17,4.22,10200.0
2008-11-25 15:40:00,4.21,4.27,4.2,4.27,14800.0,4.21,4.27,4.2,4.27,14800.0
2008-11-25 15:45:00,4.27,4.35,4.25,4.34,80600.0,4.27,4.35,4.25,4.34,80600.0
2008-11-25 15:50:00,4.36,4.45,4.36,4.45,70800.0,4.36,4.45,4.36,4.45,70800.0
2008-11-25 15:55:00,4.44,4.45,4.38,4.43,52000.0,4.44,4.45,4.38,4.43,52000.0
2008-11-26 09:30:00,4.27,4.27,4.15,4.15,23400.0,4.27,4.27,4.15,4.15,23400.0
2008-11-26 09:35:00,4.18,4.25,4.18,4.24,5000.0,4.18,4.25,4.18,4.24,5000.0
2008-11-26 09:40:00,4.26,4.26,4.22,4.22,1600.0,4.26,4.26,4.22,4.22,1600.0
2008-11-26 09:45:00,4.22,4.26,4.21,4.21,5800.0,4.22,4.26,4.21,4.21,5800.0
2008-11-26 09:50:00,4.21,4.25,4.2,4.25,7400.0,4.21,4.25,4.2,4.25,7400.0
2008-11-26 09:55:00,4.25,4.25,4.18,4.21,6800.0,4.25,4.25,4.18,4.21,6800.0
2008-11-26 10:00:00,4.24,4.25,4.22,4.25,7200.0,4.24,4.25,4.22,4.25,7200.0
2008-11-26 10:05:00,4.25,4.32,4.25,4.31,5000.0,4.25,4.32,4.25,4.31,5000.0
2008-11-26 10:10:00,4.31,4.43,4.3,4.39,14000.0,4.31,4.43,4.3,4.39,14000.0
2008-11-26 10:15:00,4.39,4.41,4.33,4.38,6600.0,4.39,4.41,4.33,4.38,6600.0
2008-11-26 10:20:00,4.39,4.41,4.37,4.39,5800.0,4.39,4.41,4.37,4.39,5800.0
2008-11-26 10:25:00,4.4,4.43,4.39,4.39,3400.0,4.4,4.43,4.39,4.39,3400.0
2008-11-26 10:30:00,4.41,4.43,4.41,4.43,19600.0,4.41,4.43,4.41,4.43,19600.0
2008-11-26 10:35:00,4.43,4.43,4.42,4.43,4200.0,4.43,4.43,4.42,4.43,4200.0
2008-11-26 10:40:00,4.43,4.43,4.43,4.43,1000.0,4.43,4.43,4.43,4.43,1000.0
2008-11-26 10:45:00,4.44,4.48,4.4,4.42,37600.0,4.44,4.48,4.4,4.42,37600.0
2008-11-26 10:50:00,4.43,4.43,4.42,4.42,2000.0,4.43,4.43,4.42,4.42,2000.0
2008-11-26 10:55:00,4.46,4.5,4.46,4.5,3600.0,4.46,4.5,4.46,4.5,3600.0
2008-11-26 11:00:00,4.51,4.51,4.5,4.5,800.0,4.51,4.51,4.5,4.5,800.0
2008-11-26 11:05:00,4.51,4.52,4.47,4.49,12000.0,4.51,4.52,4.47,4.49,12000.0
2008-11-26 11:10:00,4.51,4.55,4.47,4.55,26200.0,4.51,4.55,4.47,4.55,26200.0
2008-11-26 11:15:00,4.56,4.56,4.56,4.56,600.0,4.56,4.56,4.56,4.56,600.0
2008-11-26 11:20:00,4.57,4.57,4.55,4.55,8800.0,4.57,4.57,4.55,4.55,8800.0
2008-11-26 11:25:00,4.57,4.57,4.55,4.57,2800.0,4.57,4.57,4.55,4.57,2800.0
2008-11-26 11:30:00,4.57,4.58,4.52,4.54,10600.0,4.57,4.58,4.52,4.54,10600.0
2008-11-26 11:35:00,4.57,4.58,4.55,4.58,8800.0,4.57,4.58,4.55,4.58,8800.0
2008-11-26 11:40:00,4.6,4.6,4.54,4.55,13200.0,4.6,4.6,4.54,4.55,13200.0
2008-11-26 11:45:00,4.56,4.58,4.54,4.57,3600.0,4.56,4.58,4.54,4.57,3600.0
2008-11-26 11:50:00,4.58,4.61,4.55,4.57,10800.0,4.58,4.61,4.55,4.57,10800.0
2008-11-26 11:55:00,4.59,4.59,4.56,4.59,4800.0,4.59,4.59,4.56,4.59,4800.0
2008-11-26 12:00:00,4.58,4.59,4.57,4.57,4000.0,4.58,4.59,4.57,4.57,4000.0
2008-11-26 12:05:00,4.58,4.58,4.5,4.52,32600.0,4.58,4.58,4.5,4.52,32600.0
2008-11-26 12:10:00,4.52,4.55,4.52,4.52,3600.0,4.52,4.55,4.52,4.52,3600.0
2008-11-26 12:15:00,4.52,4.53,4.52,4.52,1600.0,4.52,4.53,4.52,4.52,1600.0
2008-11-26 12:20:00,4.55,4.56,4.53,4.56,4800.0,4.55,4.56,4.53,4.56,4800.0
2008-11-26 12:25:00,4.56,4.56,4.52,4.54,10600.0,4.56,4.56,4.52,4.54,10600.0
2008-11-26 12:30:00,4.56,4.56,4.55,4.55,2400.0,4.56,4.56,4.55,4.55,2400.0
2008-11-26 12:35:00,4.55,4.57,4.53,4.55,14000.0,4.55,4.57,4.53,4.55,14000.0
2008-11-26 12:40:00,4.56,4.57,4.55,4.57,2000.0,4.56,4.57,4.55,4.57,2000.0
2008-11-26 12:45:00,4.58,4.59,4.56,4.56,5600.0,4.58,4.59,4.56,4.56,5600.0
2008-11-26 12:50:00,4.57,4.6,4.55,4.6,9000.0,4.57,4.6,4.55,4.6,9000.0
2008-11-26 12:55:00,4.6,4.6,4.58,4.58,400.0,4.6,4.6,4.58,4.58,400.0
2008-11-26 13:00:00,4.58,4.61,4.58,4.61,7200.0,4.58,4.61,4.58,4.61,7200.0
2008-11-26 13:05:00,4.61,4.62,4.61,4.62,4200.0,4.61,4.62,4.61,4.62,4200.0
2008-11-26 13:10:00,4.61,4.61,4.53,4.54,12200.0,4.61,4.61,4.53,4.54,12200.0
2008-11-26 13:15:00,4.55,4.55,4.54,4.54,400.0,4.55,4.55,4.54,4.54,400.0
2008-11-26 13:20:00,4.56,4.57,4.47,4.5,11400.0,4.56,4.57,4.47,4.5,11400.0
2008-11-26 13:25:00,4.53,4.53,4.49,4.5,8200.0,4.53,4.53,4.49,4.5,8200.0
2008-11-26 13:30:00,4.5,4.52,4.49,4.49,1400.0,4.5,4.52,4.49,4.49,1400.0
2008-11-26 13:35:00,4.5,4.51,4.5,4.51,400.0,4.5,4.51,4.5,4.51,400.0
2008-11-26 13:40:00,4.53,4.53,4.51,4.51,1000.0,4.53,4.53,4.51,4.51,1000.0
2008-11-26 13:45:00,4.51,4.52,4.51,4.51,4800.0,4.51,4.52,4.51,4.51,4800.0
2008-11-26 13:50:00,4.52,4.52,4.52,4.52,2800.0,4.52,4.52,4.52,4.52,2800.0
2008-11-26 13:55:00,4.52,4.52,4.52,4.52,400.0,4.52,4.52,4.52,4.52,400.0
2008-11-26 14:00:00,4.52,4.52,4.52,4.52,800.0,4.52,4.52,4.52,4.52,800.0
2008-11-26 14:05:00,4.53,4.53,4.51,4.51,2600.0,4.53,4.53,4.51,4.51,2600.0
2008-11-26 14:10:00,4.53,4.54,4.53,4.54,2600.0,4.53,4.54,4.53,4.54,2600.0
2008-11-26 14:15:00,4.54,4.56,4.53,4.56,7800.0,4.54,4.56,4.53,4.56,7800.0
2008-11-26 14:20:00,4.58,4.62,4.58,4.62,7000.0,4.58,4.62,4.58,4.62,7000.0
2008-11-26 14:25:00,4.62,4.65,4.6,4.6,12000.0,4.62,4.65,4.6,4.6,12000.0
2008-11-26 14:30:00,4.63,4.66,4.62,4.65,6200.0,4.63,4.66,4.62,4.65,6200.0
2008-11-26 14:35:00,4.66,4.67,4.65,4.66,2400.0,4.66,4.67,4.65,4.66,2400.0
2008-11-26 14:40:00,4.65,4.69,4.65,4.69,3400.0,4.65,4.69,4.65,4.69,3400.0
2008-11-26 14:45:00,4.7,4.75,4.69,4.75,18400.0,4.7,4.75,4.69,4.75,18400.0
2008-11-26 14:50:00,4.75,4.77,4.74,4.76,15000.0,4.75,4.77,4.74,4.76,15000.0
2008-11-26 14:55:00,4.76,4.78,4.75,4.76,6000.0,4.76,4.78,4.75,4.76,6000.0
2008-11-26 15:00:00,4.76,4.8,4.76,4.78,6800.0,4.76,4.8,4.76,4.78,6800.0
2008-11-26 15:05:00,4.77,4.78,4.76,4.76,7000.0,4.77,4.78,4.76,4.76,7000.0
2008-11-26 15:10:00,4.76,4.82,4.76,4.81,9200.0,4.76,4.82,4.76,4.81,9200.0
2008-11-26 15:15:00,4.81,4.82,4.79,4.79,8400.0,4.81,4.82,4.79,4.79,8400.0
2008-11-26 15:20:00,4.8,4.8,4.76,4.78,5000.0,4.8,4.8,4.76,4.78,5000.0
2008-11-26 15:25:00,4.78,4.84,4.78,4.84,5200.0,4.78,4.84,4.78,4.84,5200.0
2008-11-26 15:30:00,4.82,4.85,4.81,4.83,12000.0,4.82,4.85,4.81,4.83,12000.0
2008-11-26 15:35:00,4.83,4.85,4.82,4.85,4400.0,4.83,4.85,4.82,4.85,4400.0
2008-11-26 15:40:00,4.84,4.84,4.75,4.76,31600.0,4.84,4.84,4.75,4.76,31600.0
2008-11-26 15:45:00,4.78,4.78,4.75,4.76,9800.0,4.78,4.78,4.75,4.76,9800.0
2008-11-26 15:50:00,4.77,4.77,4.76,4.77,8800.0,4.77,4.77,4.76,4.77,8800.0
2008-11-26 15:55:00,4.77,4.78,4.77,4.77,24400.0,4.77,4.78,4.77,4.77,24400.0
2008-11-28 09:30:00,4.71,4.79,4.64,4.64,2200.0,4.71,4.79,4.64,4.64,2200.0
2008-11-28 09:35:00,4.63,4.78,4.63,4.78,1000.0,4.63,4.78,4.63,4.78,1000.0
2008-11-28 09:40:00,4.78,4.78,4.68,4.68,1000.0,4.78,4.78,4.68,4.68,1000.0
2008-11-28 09:45:00,4.67,4.67,4.64,4.64,1400.0,4.67,4.67,4.64,4.64,1400.0
2008-11-28 09:50:00,4.67,4.73,4.63,4.71,17200.0,4.67,4.73,4.63,4.71,17200.0
2008-11-28 09:55:00,4.73,4.75,4.73,4.75,2200.0,4.73,4.75,4.73,4.75,2200.0
2008-11-28 10:00:00,4.75,4.78,4.75,4.76,2600.0,4.75,4.78,4.75,4.76,2600.0
2008-11-28 10:05:00,4.76,4.76,4.75,4.75,2600.0,4.76,4.76,4.75,4.75,2600.0
2008-11-28 10:10:00,4.73,4.73,4.73,4.73,1000.0,4.73,4.73,4.73,4.73,1000.0
2008-11-28 10:15:00,4.73,4.75,4.71,4.75,4600.0,4.73,4.75,4.71,4.75,4600.0
2008-11-28 10:20:00,4.76,4.79,4.76,4.77,5800.0,4.76,4.79,4.76,4.77,5800.0
2008-11-28 10:25:00,4.76,4.76,4.76,4.76,200.0,4.76,4.76,4.76,4.76,200.0
2008-11-28 10:30:00,4.77,4.77,4.75,4.77,3000.0,4.77,4.77,4.75,4.77,3000.0
2008-11-28 10:35:00,4.77,4.77,4.76,4.76,600.0,4.77,4.77,4.76,4.76,600.0
2008-11-28 10:40:00,4.76,4.76,4.74,4.74,2600.0,4.76,4.76,4.74,4.74,2600.0
2008-11-28 10:45:00,4.75,4.82,4.75,4.8,5800.0,4.75,4.82,4.75,4.8,5800.0
2008-11-28 10:50:00,4.8,4.82,4.8,4.82,2200.0,4.8,4.82,4.8,4.82,2200.0
2008-11-28 10:55:00,4.81,4.81,4.81,4.81,200.0,4.81,4.81,4.81,4.81,200.0
2008-11-28 11:00:00,4.83,4.88,4.81,4.84,10400.0,4.83,4.88,4.81,4.84,10400.0
2008-11-28 11:05:00,4.84,4.84,4.84,4.84,2400.0,4.84,4.84,4.84,4.84,2400.0
2008-11-28 11:10:00,4.83,4.83,4.83,4.83,200.0,4.83,4.83,4.83,4.83,200.0
2008-11-28 11:15:00,4.8,4.81,4.79,4.8,5200.0,4.8,4.81,4.79,4.8,5200.0
2008-11-28 11:20:00,4.8,4.81,4.8,4.8,1000.0,4.8,4.81,4.8,4.8,1000.0
2008-11-28 11:25:00,4.8,4.8,4.79,4.8,4200.0,4.8,4.8,4.79,4.8,4200.0
2008-11-28 11:30:00,4.79,4.79,4.79,4.79,400.0,4.79,4.79,4.79,4.79,400.0
2008-11-28 11:35:00,4.79,4.79,4.78,4.78,3400.0,4.79,4.79,4.78,4.78,3400.0
2008-11-28 11:40:00,4.78,4.78,4.78,4.78,600.0,4.78,4.78,4.78,4.78,600.0
2008-11-28 11:45:00,4.79,4.79,4.79,4.79,600.0,4.79,4.79,4.79,4.79,600.0
2008-11-28 11:50:00,4.79,4.81,4.79,4.81,3400.0,4.79,4.81,4.79,4.81,3400.0
2008-11-28 11:55:00,4.83,4.83,4.81,4.82,1400.0,4.83,4.83,4.81,4.82,1400.0
2008-11-28 12:00:00,4.8,4.81,4.8,4.8,1000.0,4.8,4.81,4.8,4.8,1000.0
2008-11-28 12:05:00,4.81,4.81,4.81,4.81,1200.0,4.81,4.81,4.81,4.81,1200.0
2008-11-28 12:10:00,4.82,4.82,4.8,4.8,1400.0,4.82,4.82,4.8,4.8,1400.0
2008-11-28 12:15:00,4.81,4.81,4.8,4.8,1200.0,4.81,4.81,4.8,4.8,1200.0
2008-11-28 12:20:00,4.8,4.8,4.79,4.8,1000.0,4.8,4.8,4.79,4.8,1000.0
2008-11-28 12:25:00,4.8,4.81,4.79,4.81,2600.0,4.8,4.81,4.79,4.81,2600.0
2008-11-28 12:30:00,4.81,4.82,4.81,4.82,400.0,4.81,4.82,4.81,4.82,400.0
2008-11-28 12:35:00,4.81,4.81,4.79,4.79,400.0,4.81,4.81,4.79,4.79,400.0
2008-11-28 12:40:00,4.8,4.81,4.8,4.81,800.0,4.8,4.81,4.8,4.81,800.0
2008-11-28 12:45:00,4.8,4.8,4.78,4.78,2200.0,4.8,4.8,4.78,4.78,2200.0
2008-11-28 12:50:00,4.81,4.85,4.81,4.82,4800.0,4.81,4.85,4.81,4.82,4800.0
2008-11-28 12:55:00,4.82,4.91,4.82,4.91,13200.0,4.82,4.91,4.82,4.91,13200.0
2008-12-01 09:30:00,4.82,4.9,4.61,4.61,12400.0,4.82,4.9,4.61,4.61,12400.0
2008-12-01 09:35:00,4.61,4.63,4.54,4.55,12000.0,4.61,4.63,4.54,4.55,12000.0
2008-12-01 09:40:00,4.55,4.58,4.48,4.48,9600.0,4.55,4.58,4.48,4.48,9600.0
2008-12-01 09:45:00,4.47,4.54,4.47,4.51,3000.0,4.47,4.54,4.47,4.51,3000.0
2008-12-01 09:50:00,4.52,4.53,4.44,4.44,8600.0,4.52,4.53,4.44,4.44,8600.0
2008-12-01 09:55:00,4.49,4.49,4.44,4.45,7200.0,4.49,4.49,4.44,4.45,7200.0
2008-12-01 10:00:00,4.47,4.51,4.46,4.5,4600.0,4.47,4.51,4.46,4.5,4600.0
2008-12-01 10:05:00,4.49,4.5,4.47,4.5,15800.0,4.49,4.5,4.47,4.5,15800.0
2008-12-01 10:10:00,4.5,4.58,4.5,4.58,27800.0,4.5,4.58,4.5,4.58,27800.0
2008-12-01 10:15:00,4.57,4.59,4.51,4.55,20400.0,4.57,4.59,4.51,4.55,20400.0
2008-12-01 10:20:00,4.53,4.6,4.51,4.6,50600.0,4.53,4.6,4.51,4.6,50600.0
2008-12-01 10:25:00,4.58,4.6,4.57,4.58,1400.0,4.58,4.6,4.57,4.58,1400.0
2008-12-01 10:30:00,4.59,4.59,4.58,4.59,3800.0,4.59,4.59,4.58,4.59,3800.0
2008-12-01 10:35:00,4.59,4.59,4.58,4.58,3200.0,4.59,4.59,4.58,4.58,3200.0
2008-12-01 10:40:00,4.58,4.58,4.58,4.58,1200.0,4.58,4.58,4.58,4.58,1200.0
2008-12-01 10:45:00,4.58,4.64,4.58,4.58,23400.0,4.58,4.64,4.58,4.58,23400.0
2008-12-01 10:50:00,4.58,4.62,4.58,4.59,2200.0,4.58,4.62,4.58,4.59,2200.0
2008-12-01 10:55:00,4.59,4.59,4.59,4.59,600.0,4.59,4.59,4.59,4.59,600.0
2008-12-01 11:00:00,4.59,4.6,4.58,4.6,5800.0,4.59,4.6,4.58,4.6,5800.0
2008-12-01 11:05:00,4.61,4.61,4.6,4.61,3200.0,4.61,4.61,4.6,4.61,3200.0
2008-12-01 11:10:00,4.62,4.62,4.61,4.61,1800.0,4.62,4.62,4.61,4.61,1800.0
2008-12-01 11:15:00,4.61,4.65,4.6,4.63,12000.0,4.61,4.65,4.6,4.63,12000.0
2008-12-01 11:20:00,4.63,4.64,4.63,4.64,1000.0,4.63,4.64,4.63,4.64,1000.0
2008-12-01 11:25:00,4.66,4.66,4.59,4.59,5800.0,4.66,4.66,4.59,4.59,5800.0
2008-12-01 11:30:00,4.6,4.65,4.6,4.64,7000.0,4.6,4.65,4.6,4.64,7000.0
2008-12-01 11:35:00,4.64,4.64,4.61,4.63,57800.0,4.64,4.64,4.61,4.63,57800.0
2008-12-01 11:40:00,4.64,4.65,4.64,4.64,2200.0,4.64,4.65,4.64,4.64,2200.0
2008-12-01 11:45:00,4.64,4.64,4.63,4.63,2600.0,4.64,4.64,4.63,4.63,2600.0
2008-12-01 11:50:00,4.63,4.65,4.63,4.65,800.0,4.63,4.65,4.63,4.65,800.0
2008-12-01 11:55:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2008-12-01 12:00:00,4.64,4.65,4.63,4.64,2800.0,4.64,4.65,4.63,4.64,2800.0
2008-12-01 12:05:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2008-12-01 12:10:00,4.67,4.7,4.67,4.69,2200.0,4.67,4.7,4.67,4.69,2200.0
2008-12-01 12:15:00,4.7,4.73,4.68,4.7,11600.0,4.7,4.73,4.68,4.7,11600.0
2008-12-01 12:20:00,4.7,4.71,4.67,4.71,7800.0,4.7,4.71,4.67,4.71,7800.0
2008-12-01 12:25:00,4.68,4.7,4.68,4.68,2000.0,4.68,4.7,4.68,4.68,2000.0
2008-12-01 12:30:00,4.68,4.68,4.66,4.66,600.0,4.68,4.68,4.66,4.66,600.0
2008-12-01 12:35:00,4.65,4.68,4.65,4.67,9200.0,4.65,4.68,4.65,4.67,9200.0
2008-12-01 12:40:00,4.67,4.7,4.64,4.68,20800.0,4.67,4.7,4.64,4.68,20800.0
2008-12-01 12:45:00,4.69,4.69,4.69,4.69,400.0,4.69,4.69,4.69,4.69,400.0
2008-12-01 12:50:00,4.7,4.7,4.67,4.68,11800.0,4.7,4.7,4.67,4.68,11800.0
2008-12-01 12:55:00,4.66,4.68,4.65,4.68,7800.0,4.66,4.68,4.65,4.68,7800.0
2008-12-01 13:00:00,4.67,4.7,4.65,4.69,12400.0,4.67,4.7,4.65,4.69,12400.0
2008-12-01 13:05:00,4.67,4.7,4.66,4.68,30200.0,4.67,4.7,4.66,4.68,30200.0
2008-12-01 13:10:00,4.68,4.68,4.64,4.67,53200.0,4.68,4.68,4.64,4.67,53200.0
2008-12-01 13:15:00,4.68,4.69,4.68,4.68,7000.0,4.68,4.69,4.68,4.68,7000.0
2008-12-01 13:20:00,4.68,4.68,4.68,4.68,0.0,4.68,4.68,4.68,4.68,0.0
2008-12-01 13:25:00,4.69,4.69,4.68,4.68,16200.0,4.69,4.69,4.68,4.68,16200.0
2008-12-01 13:30:00,4.68,4.68,4.68,4.68,0.0,4.68,4.68,4.68,4.68,0.0
2008-12-01 13:35:00,4.67,4.68,4.67,4.67,2000.0,4.67,4.68,4.67,4.67,2000.0
2008-12-01 13:40:00,4.65,4.66,4.62,4.62,4600.0,4.65,4.66,4.62,4.62,4600.0
2008-12-01 13:45:00,4.63,4.63,4.58,4.58,13600.0,4.63,4.63,4.58,4.58,13600.0
2008-12-01 13:50:00,4.59,4.59,4.55,4.55,3000.0,4.59,4.59,4.55,4.55,3000.0
2008-12-01 13:55:00,4.55,4.55,4.54,4.55,4200.0,4.55,4.55,4.54,4.55,4200.0
2008-12-01 14:00:00,4.54,4.55,4.51,4.51,6600.0,4.54,4.55,4.51,4.51,6600.0
2008-12-01 14:05:00,4.5,4.5,4.48,4.49,14400.0,4.5,4.5,4.48,4.49,14400.0
2008-12-01 14:10:00,4.49,4.5,4.49,4.49,6600.0,4.49,4.5,4.49,4.49,6600.0
2008-12-01 14:15:00,4.48,4.48,4.46,4.46,7600.0,4.48,4.48,4.46,4.46,7600.0
2008-12-01 14:20:00,4.46,4.46,4.44,4.44,5000.0,4.46,4.46,4.44,4.44,5000.0
2008-12-01 14:25:00,4.45,4.48,4.45,4.48,5400.0,4.45,4.48,4.45,4.48,5400.0
2008-12-01 14:30:00,4.48,4.48,4.46,4.47,2800.0,4.48,4.48,4.46,4.47,2800.0
2008-12-01 14:35:00,4.47,4.48,4.46,4.48,1600.0,4.47,4.48,4.46,4.48,1600.0
2008-12-01 14:40:00,4.48,4.48,4.46,4.48,2000.0,4.48,4.48,4.46,4.48,2000.0
2008-12-01 14:45:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2008-12-01 14:50:00,4.49,4.51,4.49,4.51,2800.0,4.49,4.51,4.49,4.51,2800.0
2008-12-01 14:55:00,4.51,4.51,4.48,4.48,11800.0,4.51,4.51,4.48,4.48,11800.0
2008-12-01 15:00:00,4.47,4.47,4.41,4.41,6600.0,4.47,4.47,4.41,4.41,6600.0
2008-12-01 15:05:00,4.42,4.43,4.39,4.4,18200.0,4.42,4.43,4.39,4.4,18200.0
2008-12-01 15:10:00,4.4,4.46,4.4,4.44,9400.0,4.4,4.46,4.4,4.44,9400.0
2008-12-01 15:15:00,4.45,4.46,4.44,4.45,5400.0,4.45,4.46,4.44,4.45,5400.0
2008-12-01 15:20:00,4.43,4.43,4.38,4.38,6200.0,4.43,4.43,4.38,4.38,6200.0
2008-12-01 15:25:00,4.36,4.36,4.32,4.32,21800.0,4.36,4.36,4.32,4.32,21800.0
2008-12-01 15:30:00,4.31,4.36,4.31,4.33,12800.0,4.31,4.36,4.31,4.33,12800.0
2008-12-01 15:35:00,4.34,4.35,4.33,4.33,5800.0,4.34,4.35,4.33,4.33,5800.0
2008-12-01 15:40:00,4.33,4.34,4.32,4.32,10200.0,4.33,4.34,4.32,4.32,10200.0
2008-12-01 15:45:00,4.31,4.34,4.29,4.3,10000.0,4.31,4.34,4.29,4.3,10000.0
2008-12-01 15:50:00,4.3,4.3,4.23,4.25,10800.0,4.3,4.3,4.23,4.25,10800.0
2008-12-01 15:55:00,4.24,4.25,4.18,4.2,33000.0,4.24,4.25,4.18,4.2,33000.0
2008-12-02 09:30:00,4.31,4.52,4.25,4.52,4400.0,4.31,4.52,4.25,4.52,4400.0
2008-12-02 09:35:00,4.39,4.51,4.38,4.38,2600.0,4.39,4.51,4.38,4.38,2600.0
2008-12-02 09:40:00,4.39,4.45,4.28,4.3,22600.0,4.39,4.45,4.28,4.3,22600.0
2008-12-02 09:45:00,4.26,4.28,4.25,4.25,2600.0,4.26,4.28,4.25,4.25,2600.0
2008-12-02 09:50:00,4.26,4.29,4.26,4.29,400.0,4.26,4.29,4.26,4.29,400.0
2008-12-02 09:55:00,4.25,4.25,4.25,4.25,200.0,4.25,4.25,4.25,4.25,200.0
2008-12-02 10:00:00,4.23,4.24,4.23,4.24,1200.0,4.23,4.24,4.23,4.24,1200.0
2008-12-02 10:05:00,4.23,4.26,4.23,4.26,2400.0,4.23,4.26,4.23,4.26,2400.0
2008-12-02 10:10:00,4.29,4.29,4.26,4.26,4600.0,4.29,4.29,4.26,4.26,4600.0
2008-12-02 10:15:00,4.27,4.27,4.26,4.26,1400.0,4.27,4.27,4.26,4.26,1400.0
2008-12-02 10:20:00,4.26,4.26,4.21,4.23,7200.0,4.26,4.26,4.21,4.23,7200.0
2008-12-02 10:25:00,4.21,4.21,4.14,4.17,7200.0,4.21,4.21,4.14,4.17,7200.0
2008-12-02 10:30:00,4.16,4.24,4.16,4.24,4400.0,4.16,4.24,4.16,4.24,4400.0
2008-12-02 10:35:00,4.25,4.31,4.24,4.3,3000.0,4.25,4.31,4.24,4.3,3000.0
2008-12-02 10:40:00,4.32,4.33,4.29,4.29,10600.0,4.32,4.33,4.29,4.29,10600.0
2008-12-02 10:45:00,4.31,4.32,4.29,4.31,2200.0,4.31,4.32,4.29,4.31,2200.0
2008-12-02 10:50:00,4.28,4.28,4.28,4.28,1000.0,4.28,4.28,4.28,4.28,1000.0
2008-12-02 10:55:00,4.27,4.28,4.25,4.28,2400.0,4.27,4.28,4.25,4.28,2400.0
2008-12-02 11:00:00,4.27,4.28,4.27,4.28,2600.0,4.27,4.28,4.27,4.28,2600.0
2008-12-02 11:05:00,4.28,4.28,4.25,4.26,1400.0,4.28,4.28,4.25,4.26,1400.0
2008-12-02 11:10:00,4.27,4.27,4.26,4.26,2400.0,4.27,4.27,4.26,4.26,2400.0
2008-12-02 11:15:00,4.25,4.25,4.22,4.23,2600.0,4.25,4.25,4.22,4.23,2600.0
2008-12-02 11:20:00,4.23,4.27,4.23,4.25,2200.0,4.23,4.27,4.23,4.25,2200.0
2008-12-02 11:25:00,4.25,4.27,4.25,4.27,1600.0,4.25,4.27,4.25,4.27,1600.0
2008-12-02 11:30:00,4.28,4.31,4.28,4.31,5000.0,4.28,4.31,4.28,4.31,5000.0
2008-12-02 11:35:00,4.3,4.3,4.26,4.26,3200.0,4.3,4.3,4.26,4.26,3200.0
2008-12-02 11:40:00,4.25,4.25,4.23,4.24,5000.0,4.25,4.25,4.23,4.24,5000.0
2008-12-02 11:45:00,4.26,4.27,4.26,4.27,1600.0,4.26,4.27,4.26,4.27,1600.0
2008-12-02 11:50:00,4.29,4.33,4.29,4.32,4000.0,4.29,4.33,4.29,4.32,4000.0
2008-12-02 11:55:00,4.33,4.33,4.31,4.31,3800.0,4.33,4.33,4.31,4.31,3800.0
2008-12-02 12:00:00,4.31,4.31,4.31,4.31,1000.0,4.31,4.31,4.31,4.31,1000.0
2008-12-02 12:05:00,4.3,4.33,4.3,4.3,4000.0,4.3,4.33,4.3,4.3,4000.0
2008-12-02 12:10:00,4.31,4.31,4.29,4.29,2400.0,4.31,4.31,4.29,4.29,2400.0
2008-12-02 12:15:00,4.29,4.3,4.29,4.29,1000.0,4.29,4.3,4.29,4.29,1000.0
2008-12-02 12:20:00,4.3,4.34,4.3,4.33,24600.0,4.3,4.34,4.3,4.33,24600.0
2008-12-02 12:25:00,4.33,4.36,4.33,4.36,8600.0,4.33,4.36,4.33,4.36,8600.0
2008-12-02 12:30:00,4.37,4.39,4.37,4.39,7600.0,4.37,4.39,4.37,4.39,7600.0
2008-12-02 12:35:00,4.4,4.4,4.38,4.4,4400.0,4.4,4.4,4.38,4.4,4400.0
2008-12-02 12:40:00,4.4,4.4,4.38,4.38,2000.0,4.4,4.4,4.38,4.38,2000.0
2008-12-02 12:45:00,4.38,4.38,4.38,4.38,3400.0,4.38,4.38,4.38,4.38,3400.0
2008-12-02 12:50:00,4.38,4.39,4.38,4.38,9400.0,4.38,4.39,4.38,4.38,9400.0
2008-12-02 12:55:00,4.38,4.42,4.38,4.41,10000.0,4.38,4.42,4.38,4.41,10000.0
2008-12-02 13:00:00,4.41,4.42,4.4,4.42,2000.0,4.41,4.42,4.4,4.42,2000.0
2008-12-02 13:05:00,4.42,4.43,4.42,4.42,1800.0,4.42,4.43,4.42,4.42,1800.0
2008-12-02 13:10:00,4.42,4.43,4.4,4.41,4200.0,4.42,4.43,4.4,4.41,4200.0
2008-12-02 13:15:00,4.41,4.41,4.38,4.38,2800.0,4.41,4.41,4.38,4.38,2800.0
2008-12-02 13:20:00,4.38,4.38,4.34,4.34,17800.0,4.38,4.38,4.34,4.34,17800.0
2008-12-02 13:25:00,4.35,4.35,4.34,4.34,4400.0,4.35,4.35,4.34,4.34,4400.0
2008-12-02 13:30:00,4.34,4.34,4.27,4.27,2400.0,4.34,4.34,4.27,4.27,2400.0
2008-12-02 13:35:00,4.27,4.27,4.2,4.21,12400.0,4.27,4.27,4.2,4.21,12400.0
2008-12-02 13:40:00,4.21,4.23,4.2,4.22,3600.0,4.21,4.23,4.2,4.22,3600.0
2008-12-02 13:45:00,4.22,4.22,4.21,4.22,1000.0,4.22,4.22,4.21,4.22,1000.0
2008-12-02 13:50:00,4.22,4.22,4.21,4.21,1600.0,4.22,4.22,4.21,4.21,1600.0
2008-12-02 13:55:00,4.22,4.22,4.22,4.22,600.0,4.22,4.22,4.22,4.22,600.0
2008-12-02 14:00:00,4.22,4.22,4.17,4.17,6400.0,4.22,4.22,4.17,4.17,6400.0
2008-12-02 14:05:00,4.17,4.17,4.12,4.12,8000.0,4.17,4.17,4.12,4.12,8000.0
2008-12-02 14:10:00,4.13,4.14,4.13,4.14,2200.0,4.13,4.14,4.13,4.14,2200.0
2008-12-02 14:15:00,4.14,4.16,4.14,4.16,4000.0,4.14,4.16,4.14,4.16,4000.0
2008-12-02 14:20:00,4.15,4.15,4.12,4.13,3800.0,4.15,4.15,4.12,4.13,3800.0
2008-12-02 14:25:00,4.12,4.13,4.1,4.11,4800.0,4.12,4.13,4.1,4.11,4800.0
2008-12-02 14:30:00,4.11,4.12,4.09,4.12,5000.0,4.11,4.12,4.09,4.12,5000.0
2008-12-02 14:35:00,4.12,4.15,4.12,4.14,5400.0,4.12,4.15,4.12,4.14,5400.0
2008-12-02 14:40:00,4.15,4.17,4.15,4.17,5400.0,4.15,4.17,4.15,4.17,5400.0
2008-12-02 14:45:00,4.17,4.17,4.16,4.17,2200.0,4.17,4.17,4.16,4.17,2200.0
2008-12-02 14:50:00,4.18,4.18,4.17,4.17,4400.0,4.18,4.18,4.17,4.17,4400.0
2008-12-02 14:55:00,4.18,4.2,4.18,4.18,3000.0,4.18,4.2,4.18,4.18,3000.0
2008-12-02 15:00:00,4.18,4.18,4.17,4.18,5600.0,4.18,4.18,4.17,4.18,5600.0
2008-12-02 15:05:00,4.18,4.18,4.14,4.15,3000.0,4.18,4.18,4.14,4.15,3000.0
2008-12-02 15:10:00,4.14,4.15,4.13,4.13,3600.0,4.14,4.15,4.13,4.13,3600.0
2008-12-02 15:15:00,4.14,4.18,4.13,4.14,15600.0,4.14,4.18,4.13,4.14,15600.0
2008-12-02 15:20:00,4.14,4.15,4.12,4.12,10000.0,4.14,4.15,4.12,4.12,10000.0
2008-12-02 15:25:00,4.12,4.13,4.12,4.13,4600.0,4.12,4.13,4.12,4.13,4600.0
2008-12-02 15:30:00,4.12,4.14,4.12,4.13,12400.0,4.12,4.14,4.12,4.13,12400.0
2008-12-02 15:35:00,4.14,4.14,4.12,4.13,12000.0,4.14,4.14,4.12,4.13,12000.0
2008-12-02 15:40:00,4.13,4.15,4.11,4.12,10200.0,4.13,4.15,4.11,4.12,10200.0
2008-12-02 15:45:00,4.13,4.13,4.11,4.11,10200.0,4.13,4.13,4.11,4.11,10200.0
2008-12-02 15:50:00,4.1,4.15,4.1,4.15,5400.0,4.1,4.15,4.1,4.15,5400.0
2008-12-02 15:55:00,4.15,4.19,4.15,4.18,20200.0,4.15,4.19,4.15,4.18,20200.0
2008-12-03 09:30:00,4.05,4.05,4.03,4.03,4000.0,4.05,4.05,4.03,4.03,4000.0
2008-12-03 09:35:00,4.16,4.36,4.16,4.23,6200.0,4.16,4.36,4.16,4.23,6200.0
2008-12-03 09:40:00,4.23,4.23,4.21,4.23,2000.0,4.23,4.23,4.21,4.23,2000.0
2008-12-03 09:45:00,4.2,4.22,4.2,4.21,1000.0,4.2,4.22,4.2,4.21,1000.0
2008-12-03 09:50:00,4.2,4.23,4.2,4.23,3400.0,4.2,4.23,4.2,4.23,3400.0
2008-12-03 09:55:00,4.23,4.25,4.21,4.25,5000.0,4.23,4.25,4.21,4.25,5000.0
2008-12-03 10:00:00,4.22,4.28,4.21,4.28,8000.0,4.22,4.28,4.21,4.28,8000.0
2008-12-03 10:05:00,4.31,4.39,4.31,4.34,10400.0,4.31,4.39,4.31,4.34,10400.0
2008-12-03 10:10:00,4.33,4.36,4.33,4.36,2400.0,4.33,4.36,4.33,4.36,2400.0
2008-12-03 10:15:00,4.38,4.43,4.38,4.41,9400.0,4.38,4.43,4.38,4.41,9400.0
2008-12-03 10:20:00,4.41,4.42,4.41,4.41,9200.0,4.41,4.42,4.41,4.41,9200.0
2008-12-03 10:25:00,4.42,4.45,4.42,4.45,8400.0,4.42,4.45,4.42,4.45,8400.0
2008-12-03 10:30:00,4.46,4.57,4.46,4.55,7800.0,4.46,4.57,4.46,4.55,7800.0
2008-12-03 10:35:00,4.56,4.62,4.56,4.6,2800.0,4.56,4.62,4.56,4.6,2800.0
2008-12-03 10:40:00,4.61,4.63,4.58,4.59,5400.0,4.61,4.63,4.58,4.59,5400.0
2008-12-03 10:45:00,4.6,4.63,4.6,4.63,8600.0,4.6,4.63,4.6,4.63,8600.0
2008-12-03 10:50:00,4.61,4.7,4.58,4.65,13000.0,4.61,4.7,4.58,4.65,13000.0
2008-12-03 10:55:00,4.65,4.67,4.64,4.66,6200.0,4.65,4.67,4.64,4.66,6200.0
2008-12-03 11:00:00,4.66,4.67,4.63,4.64,5000.0,4.66,4.67,4.63,4.64,5000.0
2008-12-03 11:05:00,4.65,4.65,4.61,4.62,8000.0,4.65,4.65,4.61,4.62,8000.0
2008-12-03 11:10:00,4.62,4.64,4.6,4.64,16000.0,4.62,4.64,4.6,4.64,16000.0
2008-12-03 11:15:00,4.64,4.65,4.64,4.65,7400.0,4.64,4.65,4.64,4.65,7400.0
2008-12-03 11:20:00,4.64,4.64,4.63,4.63,1200.0,4.64,4.64,4.63,4.63,1200.0
2008-12-03 11:25:00,4.64,4.65,4.62,4.65,6000.0,4.64,4.65,4.62,4.65,6000.0
2008-12-03 11:30:00,4.65,4.65,4.63,4.63,5000.0,4.65,4.65,4.63,4.63,5000.0
2008-12-03 11:35:00,4.64,4.64,4.63,4.63,3400.0,4.64,4.64,4.63,4.63,3400.0
2008-12-03 11:40:00,4.63,4.63,4.62,4.63,11200.0,4.63,4.63,4.62,4.63,11200.0
2008-12-03 11:45:00,4.62,4.62,4.61,4.62,4200.0,4.62,4.62,4.61,4.62,4200.0
2008-12-03 11:50:00,4.62,4.62,4.62,4.62,400.0,4.62,4.62,4.62,4.62,400.0
2008-12-03 11:55:00,4.63,4.65,4.62,4.65,15800.0,4.63,4.65,4.62,4.65,15800.0
2008-12-03 12:00:00,4.65,4.65,4.61,4.62,12200.0,4.65,4.65,4.61,4.62,12200.0
2008-12-03 12:05:00,4.63,4.65,4.61,4.61,11600.0,4.63,4.65,4.61,4.61,11600.0
2008-12-03 12:10:00,4.61,4.61,4.59,4.6,5800.0,4.61,4.61,4.59,4.6,5800.0
2008-12-03 12:15:00,4.59,4.61,4.59,4.59,3600.0,4.59,4.61,4.59,4.59,3600.0
2008-12-03 12:20:00,4.59,4.62,4.56,4.62,6000.0,4.59,4.62,4.56,4.62,6000.0
2008-12-03 12:25:00,4.62,4.63,4.6,4.6,3200.0,4.62,4.63,4.6,4.6,3200.0
2008-12-03 12:30:00,4.6,4.6,4.6,4.6,600.0,4.6,4.6,4.6,4.6,600.0
2008-12-03 12:35:00,4.62,4.63,4.62,4.63,2200.0,4.62,4.63,4.62,4.63,2200.0
2008-12-03 12:40:00,4.62,4.62,4.6,4.6,4000.0,4.62,4.62,4.6,4.6,4000.0
2008-12-03 12:45:00,4.6,4.61,4.6,4.61,1000.0,4.6,4.61,4.6,4.61,1000.0
2008-12-03 12:50:00,4.61,4.63,4.6,4.63,4400.0,4.61,4.63,4.6,4.63,4400.0
2008-12-03 12:55:00,4.63,4.64,4.62,4.64,13200.0,4.63,4.64,4.62,4.64,13200.0
2008-12-03 13:00:00,4.63,4.65,4.63,4.65,3200.0,4.63,4.65,4.63,4.65,3200.0
2008-12-03 13:05:00,4.65,4.65,4.63,4.65,3400.0,4.65,4.65,4.63,4.65,3400.0
2008-12-03 13:10:00,4.64,4.65,4.64,4.64,2000.0,4.64,4.65,4.64,4.64,2000.0
2008-12-03 13:15:00,4.65,4.65,4.65,4.65,4400.0,4.65,4.65,4.65,4.65,4400.0
2008-12-03 13:20:00,4.65,4.66,4.62,4.62,19000.0,4.65,4.66,4.62,4.62,19000.0
2008-12-03 13:25:00,4.63,4.64,4.6,4.62,21000.0,4.63,4.64,4.6,4.62,21000.0
2008-12-03 13:30:00,4.61,4.64,4.6,4.6,11400.0,4.61,4.64,4.6,4.6,11400.0
2008-12-03 13:35:00,4.61,4.65,4.61,4.63,8000.0,4.61,4.65,4.61,4.63,8000.0
2008-12-03 13:40:00,4.63,4.64,4.59,4.59,23200.0,4.63,4.64,4.59,4.59,23200.0
2008-12-03 13:45:00,4.6,4.61,4.57,4.59,28600.0,4.6,4.61,4.57,4.59,28600.0
2008-12-03 13:50:00,4.59,4.6,4.56,4.58,22800.0,4.59,4.6,4.56,4.58,22800.0
2008-12-03 13:55:00,4.58,4.58,4.57,4.58,9400.0,4.58,4.58,4.57,4.58,9400.0
2008-12-03 14:00:00,4.58,4.58,4.57,4.57,6000.0,4.58,4.58,4.57,4.57,6000.0
2008-12-03 14:05:00,4.57,4.57,4.56,4.57,7800.0,4.57,4.57,4.56,4.57,7800.0
2008-12-03 14:10:00,4.58,4.59,4.56,4.57,38200.0,4.58,4.59,4.56,4.57,38200.0
2008-12-03 14:15:00,4.57,4.57,4.56,4.56,7800.0,4.57,4.57,4.56,4.56,7800.0
2008-12-03 14:20:00,4.57,4.57,4.56,4.57,6400.0,4.57,4.57,4.56,4.57,6400.0
2008-12-03 14:25:00,4.57,4.59,4.56,4.56,19800.0,4.57,4.59,4.56,4.56,19800.0
2008-12-03 14:30:00,4.58,4.59,4.57,4.59,11000.0,4.58,4.59,4.57,4.59,11000.0
2008-12-03 14:35:00,4.59,4.59,4.54,4.56,14000.0,4.59,4.59,4.54,4.56,14000.0
2008-12-03 14:40:00,4.56,4.58,4.56,4.58,11600.0,4.56,4.58,4.56,4.58,11600.0
2008-12-03 14:45:00,4.58,4.6,4.57,4.58,22200.0,4.58,4.6,4.57,4.58,22200.0
2008-12-03 14:50:00,4.58,4.61,4.58,4.59,59000.0,4.58,4.61,4.58,4.59,59000.0
2008-12-03 14:55:00,4.59,4.59,4.56,4.57,30800.0,4.59,4.59,4.56,4.57,30800.0
2008-12-03 15:00:00,4.58,4.58,4.56,4.57,5400.0,4.58,4.58,4.56,4.57,5400.0
2008-12-03 15:05:00,4.57,4.59,4.57,4.58,33400.0,4.57,4.59,4.57,4.58,33400.0
2008-12-03 15:10:00,4.57,4.58,4.55,4.56,23000.0,4.57,4.58,4.55,4.56,23000.0
2008-12-03 15:15:00,4.58,4.58,4.55,4.58,15000.0,4.58,4.58,4.55,4.58,15000.0
2008-12-03 15:20:00,4.58,4.61,4.57,4.58,23800.0,4.58,4.61,4.57,4.58,23800.0
2008-12-03 15:25:00,4.58,4.59,4.58,4.59,4000.0,4.58,4.59,4.58,4.59,4000.0
2008-12-03 15:30:00,4.6,4.6,4.58,4.6,40200.0,4.6,4.6,4.58,4.6,40200.0
2008-12-03 15:35:00,4.6,4.6,4.57,4.57,14800.0,4.6,4.6,4.57,4.57,14800.0
2008-12-03 15:40:00,4.58,4.67,4.58,4.64,26600.0,4.58,4.67,4.58,4.64,26600.0
2008-12-03 15:45:00,4.63,4.63,4.6,4.63,13000.0,4.63,4.63,4.6,4.63,13000.0
2008-12-03 15:50:00,4.62,4.64,4.6,4.6,42800.0,4.62,4.64,4.6,4.6,42800.0
2008-12-03 15:55:00,4.6,4.65,4.58,4.62,60200.0,4.6,4.65,4.58,4.62,60200.0
2008-12-04 09:30:00,4.77,4.79,4.5,4.73,10800.0,4.77,4.79,4.5,4.73,10800.0
2008-12-04 09:35:00,4.68,4.68,4.68,4.68,1000.0,4.68,4.68,4.68,4.68,1000.0
2008-12-04 09:40:00,4.68,4.7,4.65,4.7,10600.0,4.68,4.7,4.65,4.7,10600.0
2008-12-04 09:45:00,4.68,4.74,4.68,4.73,20400.0,4.68,4.74,4.68,4.73,20400.0
2008-12-04 09:50:00,4.73,4.81,4.73,4.8,31000.0,4.73,4.81,4.73,4.8,31000.0
2008-12-04 09:55:00,4.8,4.83,4.8,4.82,11000.0,4.8,4.83,4.8,4.82,11000.0
2008-12-04 10:00:00,4.82,4.85,4.82,4.85,12600.0,4.82,4.85,4.82,4.85,12600.0
2008-12-04 10:05:00,4.86,4.92,4.86,4.89,13600.0,4.86,4.92,4.86,4.89,13600.0
2008-12-04 10:10:00,4.89,4.89,4.83,4.85,16600.0,4.89,4.89,4.83,4.85,16600.0
2008-12-04 10:15:00,4.87,4.9,4.85,4.9,17200.0,4.87,4.9,4.85,4.9,17200.0
2008-12-04 10:20:00,4.9,4.9,4.85,4.87,7000.0,4.9,4.9,4.85,4.87,7000.0
2008-12-04 10:25:00,4.85,4.89,4.83,4.89,14600.0,4.85,4.89,4.83,4.89,14600.0
2008-12-04 10:30:00,4.89,4.95,4.89,4.95,19600.0,4.89,4.95,4.89,4.95,19600.0
2008-12-04 10:35:00,4.97,4.98,4.96,4.98,5800.0,4.97,4.98,4.96,4.98,5800.0
2008-12-04 10:40:00,4.98,4.99,4.93,4.95,13200.0,4.98,4.99,4.93,4.95,13200.0
2008-12-04 10:45:00,4.96,4.96,4.92,4.94,6000.0,4.96,4.96,4.92,4.94,6000.0
2008-12-04 10:50:00,4.92,4.93,4.88,4.91,75600.0,4.92,4.93,4.88,4.91,75600.0
2008-12-04 10:55:00,4.92,4.92,4.89,4.92,23800.0,4.92,4.92,4.89,4.92,23800.0
2008-12-04 11:00:00,4.93,4.93,4.92,4.92,4000.0,4.93,4.93,4.92,4.92,4000.0
2008-12-04 11:05:00,4.92,4.93,4.9,4.92,26800.0,4.92,4.93,4.9,4.92,26800.0
2008-12-04 11:10:00,4.9,4.92,4.89,4.91,23600.0,4.9,4.92,4.89,4.91,23600.0
2008-12-04 11:15:00,4.9,4.92,4.9,4.9,6400.0,4.9,4.92,4.9,4.9,6400.0
2008-12-04 11:20:00,4.91,4.96,4.9,4.96,20600.0,4.91,4.96,4.9,4.96,20600.0
2008-12-04 11:25:00,4.97,4.97,4.93,4.93,5600.0,4.97,4.97,4.93,4.93,5600.0
2008-12-04 11:30:00,4.93,4.96,4.9,4.96,13600.0,4.93,4.96,4.9,4.96,13600.0
2008-12-04 11:35:00,4.96,4.96,4.95,4.96,6400.0,4.96,4.96,4.95,4.96,6400.0
2008-12-04 11:40:00,4.95,4.97,4.93,4.95,9800.0,4.95,4.97,4.93,4.95,9800.0
2008-12-04 11:45:00,4.95,4.97,4.95,4.97,5600.0,4.95,4.97,4.95,4.97,5600.0
2008-12-04 11:50:00,4.98,5.0,4.98,4.99,15000.0,4.98,5.0,4.98,4.99,15000.0
2008-12-04 11:55:00,5.0,5.0,4.99,4.99,7400.0,5.0,5.0,4.99,4.99,7400.0
2008-12-04 12:00:00,5.0,5.0,4.98,5.0,16200.0,5.0,5.0,4.98,5.0,16200.0
2008-12-04 12:05:00,5.0,5.05,5.0,5.05,27400.0,5.0,5.05,5.0,5.05,27400.0
2008-12-04 12:10:00,5.05,5.05,5.04,5.04,5400.0,5.05,5.05,5.04,5.04,5400.0
2008-12-04 12:15:00,5.04,5.04,5.02,5.03,15800.0,5.04,5.04,5.02,5.03,15800.0
2008-12-04 12:20:00,5.03,5.05,5.03,5.04,7600.0,5.03,5.05,5.03,5.04,7600.0
2008-12-04 12:25:00,5.05,5.08,5.03,5.05,10800.0,5.05,5.08,5.03,5.05,10800.0
2008-12-04 12:30:00,5.05,5.06,5.04,5.06,3000.0,5.05,5.06,5.04,5.06,3000.0
2008-12-04 12:35:00,5.06,5.06,5.05,5.06,4000.0,5.06,5.06,5.05,5.06,4000.0
2008-12-04 12:40:00,5.05,5.05,5.05,5.05,12800.0,5.05,5.05,5.05,5.05,12800.0
2008-12-04 12:45:00,5.06,5.07,5.06,5.07,2000.0,5.06,5.07,5.06,5.07,2000.0
2008-12-04 12:50:00,5.09,5.1,5.08,5.1,10000.0,5.09,5.1,5.08,5.1,10000.0
2008-12-04 12:55:00,5.1,5.12,5.09,5.11,9800.0,5.1,5.12,5.09,5.11,9800.0
2008-12-04 13:00:00,5.11,5.11,5.05,5.06,9200.0,5.11,5.11,5.05,5.06,9200.0
2008-12-04 13:05:00,5.07,5.08,5.07,5.08,2600.0,5.07,5.08,5.07,5.08,2600.0
2008-12-04 13:10:00,5.08,5.08,5.0,5.01,12400.0,5.08,5.08,5.0,5.01,12400.0
2008-12-04 13:15:00,5.0,5.01,4.99,5.0,20000.0,5.0,5.01,4.99,5.0,20000.0
2008-12-04 13:20:00,5.0,5.01,5.0,5.0,2600.0,5.0,5.01,5.0,5.0,2600.0
2008-12-04 13:25:00,5.01,5.01,5.0,5.0,5200.0,5.01,5.01,5.0,5.0,5200.0
2008-12-04 13:30:00,5.0,5.01,4.99,5.01,8400.0,5.0,5.01,4.99,5.01,8400.0
2008-12-04 13:35:00,5.01,5.07,5.01,5.07,5400.0,5.01,5.07,5.01,5.07,5400.0
2008-12-04 13:40:00,5.07,5.07,5.05,5.05,1600.0,5.07,5.07,5.05,5.05,1600.0
2008-12-04 13:45:00,5.05,5.1,5.05,5.08,2200.0,5.05,5.1,5.05,5.08,2200.0
2008-12-04 13:50:00,5.1,5.13,5.07,5.13,7400.0,5.1,5.13,5.07,5.13,7400.0
2008-12-04 13:55:00,5.13,5.13,5.1,5.1,7000.0,5.13,5.13,5.1,5.1,7000.0
2008-12-04 14:00:00,5.1,5.14,5.09,5.13,12000.0,5.1,5.14,5.09,5.13,12000.0
2008-12-04 14:05:00,5.13,5.15,5.12,5.15,10000.0,5.13,5.15,5.12,5.15,10000.0
2008-12-04 14:10:00,5.15,5.15,5.14,5.15,10200.0,5.15,5.15,5.14,5.15,10200.0
2008-12-04 14:15:00,5.14,5.17,5.12,5.16,9600.0,5.14,5.17,5.12,5.16,9600.0
2008-12-04 14:20:00,5.17,5.2,5.16,5.2,9600.0,5.17,5.2,5.16,5.2,9600.0
2008-12-04 14:25:00,5.18,5.18,5.15,5.17,9200.0,5.18,5.18,5.15,5.17,9200.0
2008-12-04 14:30:00,5.17,5.22,5.17,5.22,15600.0,5.17,5.22,5.17,5.22,15600.0
2008-12-04 14:35:00,5.22,5.22,5.2,5.2,11000.0,5.22,5.22,5.2,5.2,11000.0
2008-12-04 14:40:00,5.21,5.23,5.18,5.18,11800.0,5.21,5.23,5.18,5.18,11800.0
2008-12-04 14:45:00,5.17,5.18,5.15,5.16,8800.0,5.17,5.18,5.15,5.16,8800.0
2008-12-04 14:50:00,5.15,5.21,5.15,5.21,14600.0,5.15,5.21,5.15,5.21,14600.0
2008-12-04 14:55:00,5.24,5.24,5.21,5.23,12400.0,5.24,5.24,5.21,5.23,12400.0
2008-12-04 15:00:00,5.23,5.27,5.21,5.22,43800.0,5.23,5.27,5.21,5.22,43800.0
2008-12-04 15:05:00,5.22,5.22,5.18,5.2,13600.0,5.22,5.22,5.18,5.2,13600.0
2008-12-04 15:10:00,5.2,5.23,5.17,5.17,26400.0,5.2,5.23,5.17,5.17,26400.0
2008-12-04 15:15:00,5.16,5.16,5.06,5.07,45400.0,5.16,5.16,5.06,5.07,45400.0
2008-12-04 15:20:00,5.06,5.08,4.94,4.95,42400.0,5.06,5.08,4.94,4.95,42400.0
2008-12-04 15:25:00,4.93,4.95,4.87,4.91,40800.0,4.93,4.95,4.87,4.91,40800.0
2008-12-04 15:30:00,4.9,4.91,4.75,4.77,24400.0,4.9,4.91,4.75,4.77,24400.0
2008-12-04 15:35:00,4.79,4.81,4.76,4.79,44600.0,4.79,4.81,4.76,4.79,44600.0
2008-12-04 15:40:00,4.8,4.81,4.78,4.8,34600.0,4.8,4.81,4.78,4.8,34600.0
2008-12-04 15:45:00,4.8,4.84,4.77,4.78,45200.0,4.8,4.84,4.77,4.78,45200.0
2008-12-04 15:50:00,4.78,4.79,4.74,4.76,29200.0,4.78,4.79,4.74,4.76,29200.0
2008-12-04 15:55:00,4.78,4.8,4.77,4.8,39000.0,4.78,4.8,4.77,4.8,39000.0
2008-12-05 09:30:00,4.68,4.68,4.56,4.63,7000.0,4.68,4.68,4.56,4.63,7000.0
2008-12-05 09:35:00,4.63,4.75,4.62,4.72,21000.0,4.63,4.75,4.62,4.72,21000.0
2008-12-05 09:40:00,4.77,4.78,4.71,4.78,4000.0,4.77,4.78,4.71,4.78,4000.0
2008-12-05 09:45:00,4.75,4.75,4.75,4.75,1400.0,4.75,4.75,4.75,4.75,1400.0
2008-12-05 09:50:00,4.79,4.8,4.79,4.8,1400.0,4.79,4.8,4.79,4.8,1400.0
2008-12-05 09:55:00,4.79,4.79,4.68,4.68,8600.0,4.79,4.79,4.68,4.68,8600.0
2008-12-05 10:00:00,4.68,4.68,4.62,4.62,1600.0,4.68,4.68,4.62,4.62,1600.0
2008-12-05 10:05:00,4.63,4.63,4.59,4.61,2800.0,4.63,4.63,4.59,4.61,2800.0
2008-12-05 10:10:00,4.6,4.6,4.59,4.59,1200.0,4.6,4.6,4.59,4.59,1200.0
2008-12-05 10:15:00,4.57,4.59,4.56,4.56,4200.0,4.57,4.59,4.56,4.56,4200.0
2008-12-05 10:20:00,4.56,4.57,4.47,4.5,23400.0,4.56,4.57,4.47,4.5,23400.0
2008-12-05 10:25:00,4.5,4.5,4.49,4.49,9000.0,4.5,4.5,4.49,4.49,9000.0
2008-12-05 10:30:00,4.5,4.5,4.47,4.5,12200.0,4.5,4.5,4.47,4.5,12200.0
2008-12-05 10:35:00,4.49,4.49,4.41,4.41,10000.0,4.49,4.49,4.41,4.41,10000.0
2008-12-05 10:40:00,4.41,4.47,4.41,4.46,5600.0,4.41,4.47,4.41,4.46,5600.0
2008-12-05 10:45:00,4.48,4.5,4.39,4.42,29600.0,4.48,4.5,4.39,4.42,29600.0
2008-12-05 10:50:00,4.42,4.46,4.4,4.46,8600.0,4.42,4.46,4.4,4.46,8600.0
2008-12-05 10:55:00,4.47,4.49,4.46,4.49,7000.0,4.47,4.49,4.46,4.49,7000.0
2008-12-05 11:00:00,4.49,4.5,4.49,4.5,15400.0,4.49,4.5,4.49,4.5,15400.0
2008-12-05 11:05:00,4.5,4.5,4.49,4.5,1200.0,4.5,4.5,4.49,4.5,1200.0
2008-12-05 11:10:00,4.49,4.5,4.48,4.49,3600.0,4.49,4.5,4.48,4.49,3600.0
2008-12-05 11:15:00,4.49,4.49,4.47,4.47,1400.0,4.49,4.49,4.47,4.47,1400.0
2008-12-05 11:20:00,4.48,4.48,4.47,4.47,1200.0,4.48,4.48,4.47,4.47,1200.0
2008-12-05 11:25:00,4.47,4.47,4.47,4.47,4600.0,4.47,4.47,4.47,4.47,4600.0
2008-12-05 11:30:00,4.47,4.49,4.46,4.46,6200.0,4.47,4.49,4.46,4.46,6200.0
2008-12-05 11:35:00,4.47,4.49,4.47,4.48,1600.0,4.47,4.49,4.47,4.48,1600.0
2008-12-05 11:40:00,4.49,4.5,4.48,4.49,7800.0,4.49,4.5,4.48,4.49,7800.0
2008-12-05 11:45:00,4.49,4.49,4.46,4.48,4000.0,4.49,4.49,4.46,4.48,4000.0
2008-12-05 11:50:00,4.49,4.5,4.48,4.5,4200.0,4.49,4.5,4.48,4.5,4200.0
2008-12-05 11:55:00,4.49,4.49,4.48,4.48,4000.0,4.49,4.49,4.48,4.48,4000.0
2008-12-05 12:00:00,4.48,4.49,4.47,4.47,7400.0,4.48,4.49,4.47,4.47,7400.0
2008-12-05 12:05:00,4.47,4.49,4.47,4.48,6800.0,4.47,4.49,4.47,4.48,6800.0
2008-12-05 12:10:00,4.49,4.49,4.47,4.47,800.0,4.49,4.49,4.47,4.47,800.0
2008-12-05 12:15:00,4.49,4.49,4.48,4.48,4200.0,4.49,4.49,4.48,4.48,4200.0
2008-12-05 12:20:00,4.49,4.49,4.49,4.49,20400.0,4.49,4.49,4.49,4.49,20400.0
2008-12-05 12:25:00,4.49,4.5,4.49,4.5,13400.0,4.49,4.5,4.49,4.5,13400.0
2008-12-05 12:30:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2008-12-05 12:35:00,4.48,4.48,4.46,4.46,4400.0,4.48,4.48,4.46,4.46,4400.0
2008-12-05 12:40:00,4.46,4.47,4.46,4.46,2400.0,4.46,4.47,4.46,4.46,2400.0
2008-12-05 12:45:00,4.47,4.49,4.47,4.48,14800.0,4.47,4.49,4.47,4.48,14800.0
2008-12-05 12:50:00,4.48,4.48,4.47,4.48,9600.0,4.48,4.48,4.47,4.48,9600.0
2008-12-05 12:55:00,4.48,4.48,4.48,4.48,800.0,4.48,4.48,4.48,4.48,800.0
2008-12-05 13:00:00,4.48,4.5,4.47,4.5,27600.0,4.48,4.5,4.47,4.5,27600.0
2008-12-05 13:05:00,4.5,4.56,4.5,4.55,6000.0,4.5,4.56,4.5,4.55,6000.0
2008-12-05 13:10:00,4.54,4.54,4.53,4.53,10200.0,4.54,4.54,4.53,4.53,10200.0
2008-12-05 13:15:00,4.54,4.55,4.51,4.52,11200.0,4.54,4.55,4.51,4.52,11200.0
2008-12-05 13:20:00,4.51,4.52,4.51,4.51,1200.0,4.51,4.52,4.51,4.51,1200.0
2008-12-05 13:25:00,4.52,4.52,4.51,4.51,2400.0,4.52,4.52,4.51,4.51,2400.0
2008-12-05 13:30:00,4.5,4.51,4.5,4.51,13200.0,4.5,4.51,4.5,4.51,13200.0
2008-12-05 13:35:00,4.51,4.53,4.5,4.52,15600.0,4.51,4.53,4.5,4.52,15600.0
2008-12-05 13:40:00,4.52,4.55,4.52,4.54,23800.0,4.52,4.55,4.52,4.54,23800.0
2008-12-05 13:45:00,4.54,4.6,4.54,4.6,11800.0,4.54,4.6,4.54,4.6,11800.0
2008-12-05 13:50:00,4.6,4.62,4.59,4.62,18400.0,4.6,4.62,4.59,4.62,18400.0
2008-12-05 13:55:00,4.62,4.66,4.62,4.66,9400.0,4.62,4.66,4.62,4.66,9400.0
2008-12-05 14:00:00,4.66,4.71,4.66,4.7,17800.0,4.66,4.71,4.66,4.7,17800.0
2008-12-05 14:05:00,4.71,4.72,4.68,4.72,18200.0,4.71,4.72,4.68,4.72,18200.0
2008-12-05 14:10:00,4.72,4.74,4.7,4.74,8800.0,4.72,4.74,4.7,4.74,8800.0
2008-12-05 14:15:00,4.76,4.79,4.7,4.75,13600.0,4.76,4.79,4.7,4.75,13600.0
2008-12-05 14:20:00,4.75,4.79,4.75,4.77,2600.0,4.75,4.79,4.75,4.77,2600.0
2008-12-05 14:25:00,4.76,4.79,4.75,4.77,3400.0,4.76,4.79,4.75,4.77,3400.0
2008-12-05 14:30:00,4.76,4.8,4.76,4.8,7600.0,4.76,4.8,4.76,4.8,7600.0
2008-12-05 14:35:00,4.83,4.86,4.81,4.86,17200.0,4.83,4.86,4.81,4.86,17200.0
2008-12-05 14:40:00,4.87,4.93,4.87,4.93,7600.0,4.87,4.93,4.87,4.93,7600.0
2008-12-05 14:45:00,4.93,4.99,4.89,4.97,33000.0,4.93,4.99,4.89,4.97,33000.0
2008-12-05 14:50:00,4.96,4.99,4.96,4.96,22600.0,4.96,4.99,4.96,4.96,22600.0
2008-12-05 14:55:00,4.96,5.02,4.96,5.0,5800.0,4.96,5.02,4.96,5.0,5800.0
2008-12-05 15:00:00,5.01,5.04,4.96,4.98,22000.0,5.01,5.04,4.96,4.98,22000.0
2008-12-05 15:05:00,4.99,5.01,4.96,5.0,31800.0,4.99,5.01,4.96,5.0,31800.0
2008-12-05 15:10:00,4.99,5.11,4.99,5.08,23000.0,4.99,5.11,4.99,5.08,23000.0
2008-12-05 15:15:00,5.07,5.11,5.06,5.09,10600.0,5.07,5.11,5.06,5.09,10600.0
2008-12-05 15:20:00,5.09,5.16,5.06,5.11,21200.0,5.09,5.16,5.06,5.11,21200.0
2008-12-05 15:25:00,5.12,5.18,5.12,5.17,12800.0,5.12,5.18,5.12,5.17,12800.0
2008-12-05 15:30:00,5.19,5.33,5.18,5.25,80200.0,5.19,5.33,5.18,5.25,80200.0
2008-12-05 15:35:00,5.23,5.28,5.21,5.27,29000.0,5.23,5.28,5.21,5.27,29000.0
2008-12-05 15:40:00,5.27,5.28,5.24,5.27,43400.0,5.27,5.28,5.24,5.27,43400.0
2008-12-05 15:45:00,5.26,5.29,5.26,5.28,43600.0,5.26,5.29,5.26,5.28,43600.0
2008-12-05 15:50:00,5.29,5.39,5.28,5.39,53400.0,5.29,5.39,5.28,5.39,53400.0
2008-12-05 15:55:00,5.38,5.43,5.37,5.38,87400.0,5.38,5.43,5.37,5.38,87400.0
2008-12-08 09:30:00,5.5,5.85,5.5,5.8,45400.0,5.5,5.85,5.5,5.8,45400.0
2008-12-08 09:35:00,5.84,5.94,5.66,5.86,48000.0,5.84,5.94,5.66,5.86,48000.0
2008-12-08 09:40:00,5.89,5.89,5.78,5.78,28400.0,5.89,5.89,5.78,5.78,28400.0
2008-12-08 09:45:00,5.78,5.78,5.65,5.65,19600.0,5.78,5.78,5.65,5.65,19600.0
2008-12-08 09:50:00,5.67,5.68,5.64,5.64,18800.0,5.67,5.68,5.64,5.64,18800.0
2008-12-08 09:55:00,5.64,5.64,5.47,5.47,17800.0,5.64,5.64,5.47,5.47,17800.0
2008-12-08 10:00:00,5.46,5.46,5.2,5.33,29400.0,5.46,5.46,5.2,5.33,29400.0
2008-12-08 10:05:00,5.33,5.43,5.33,5.39,39600.0,5.33,5.43,5.33,5.39,39600.0
2008-12-08 10:10:00,5.38,5.39,5.33,5.33,30600.0,5.38,5.39,5.33,5.33,30600.0
2008-12-08 10:15:00,5.33,5.34,5.25,5.27,20200.0,5.33,5.34,5.25,5.27,20200.0
2008-12-08 10:20:00,5.26,5.3,5.25,5.28,14800.0,5.26,5.3,5.25,5.28,14800.0
2008-12-08 10:25:00,5.28,5.29,5.28,5.28,17200.0,5.28,5.29,5.28,5.28,17200.0
2008-12-08 10:30:00,5.29,5.33,5.28,5.32,13200.0,5.29,5.33,5.28,5.32,13200.0
2008-12-08 10:35:00,5.31,5.35,5.31,5.33,21600.0,5.31,5.35,5.31,5.33,21600.0
2008-12-08 10:40:00,5.34,5.37,5.33,5.37,5200.0,5.34,5.37,5.33,5.37,5200.0
2008-12-08 10:45:00,5.37,5.43,5.36,5.41,19000.0,5.37,5.43,5.36,5.41,19000.0
2008-12-08 10:50:00,5.42,5.43,5.36,5.4,64400.0,5.42,5.43,5.36,5.4,64400.0
2008-12-08 10:55:00,5.4,5.4,5.38,5.4,8800.0,5.4,5.4,5.38,5.4,8800.0
2008-12-08 11:00:00,5.4,5.41,5.39,5.41,3400.0,5.4,5.41,5.39,5.41,3400.0
2008-12-08 11:05:00,5.4,5.4,5.28,5.3,13400.0,5.4,5.4,5.28,5.3,13400.0
2008-12-08 11:10:00,5.3,5.41,5.3,5.41,6800.0,5.3,5.41,5.3,5.41,6800.0
2008-12-08 11:15:00,5.4,5.41,5.39,5.39,20000.0,5.4,5.41,5.39,5.39,20000.0
2008-12-08 11:20:00,5.39,5.41,5.35,5.4,7400.0,5.39,5.41,5.35,5.4,7400.0
2008-12-08 11:25:00,5.39,5.4,5.38,5.38,3400.0,5.39,5.4,5.38,5.38,3400.0
2008-12-08 11:30:00,5.4,5.4,5.36,5.4,14000.0,5.4,5.4,5.36,5.4,14000.0
2008-12-08 11:35:00,5.4,5.4,5.38,5.38,6400.0,5.4,5.4,5.38,5.38,6400.0
2008-12-08 11:40:00,5.4,5.4,5.4,5.4,800.0,5.4,5.4,5.4,5.4,800.0
2008-12-08 11:45:00,5.4,5.46,5.4,5.46,7200.0,5.4,5.46,5.4,5.46,7200.0
2008-12-08 11:50:00,5.46,5.5,5.46,5.5,10600.0,5.46,5.5,5.46,5.5,10600.0
2008-12-08 11:55:00,5.5,5.53,5.49,5.52,32600.0,5.5,5.53,5.49,5.52,32600.0
2008-12-08 12:00:00,5.53,5.53,5.51,5.51,1800.0,5.53,5.53,5.51,5.51,1800.0
2008-12-08 12:05:00,5.53,5.55,5.53,5.54,4800.0,5.53,5.55,5.53,5.54,4800.0
2008-12-08 12:10:00,5.56,5.57,5.56,5.56,6200.0,5.56,5.57,5.56,5.56,6200.0
2008-12-08 12:15:00,5.55,5.56,5.55,5.56,2000.0,5.55,5.56,5.55,5.56,2000.0
2008-12-08 12:20:00,5.57,5.58,5.54,5.54,5800.0,5.57,5.58,5.54,5.54,5800.0
2008-12-08 12:25:00,5.55,5.56,5.55,5.56,1000.0,5.55,5.56,5.55,5.56,1000.0
2008-12-08 12:30:00,5.56,5.57,5.56,5.56,2600.0,5.56,5.57,5.56,5.56,2600.0
2008-12-08 12:35:00,5.55,5.55,5.55,5.55,1800.0,5.55,5.55,5.55,5.55,1800.0
2008-12-08 12:40:00,5.55,5.57,5.54,5.56,4600.0,5.55,5.57,5.54,5.56,4600.0
2008-12-08 12:45:00,5.58,5.58,5.56,5.58,2800.0,5.58,5.58,5.56,5.58,2800.0
2008-12-08 12:50:00,5.58,5.58,5.53,5.54,7000.0,5.58,5.58,5.53,5.54,7000.0
2008-12-08 12:55:00,5.54,5.62,5.53,5.59,25600.0,5.54,5.62,5.53,5.59,25600.0
2008-12-08 13:00:00,5.6,5.63,5.58,5.61,6600.0,5.6,5.63,5.58,5.61,6600.0
2008-12-08 13:05:00,5.6,5.6,5.6,5.6,1400.0,5.6,5.6,5.6,5.6,1400.0
2008-12-08 13:10:00,5.61,5.61,5.6,5.61,1200.0,5.61,5.61,5.6,5.61,1200.0
2008-12-08 13:15:00,5.61,5.64,5.6,5.61,26400.0,5.61,5.64,5.6,5.61,26400.0
2008-12-08 13:20:00,5.61,5.64,5.56,5.56,7200.0,5.61,5.64,5.56,5.56,7200.0
2008-12-08 13:25:00,5.56,5.58,5.56,5.58,600.0,5.56,5.58,5.56,5.58,600.0
2008-12-08 13:30:00,5.59,5.59,5.54,5.55,3000.0,5.59,5.59,5.54,5.55,3000.0
2008-12-08 13:35:00,5.53,5.53,5.51,5.51,4200.0,5.53,5.53,5.51,5.51,4200.0
2008-12-08 13:40:00,5.54,5.55,5.52,5.55,1400.0,5.54,5.55,5.52,5.55,1400.0
2008-12-08 13:45:00,5.55,5.56,5.54,5.55,3400.0,5.55,5.56,5.54,5.55,3400.0
2008-12-08 13:50:00,5.55,5.56,5.53,5.53,6200.0,5.55,5.56,5.53,5.53,6200.0
2008-12-08 13:55:00,5.53,5.53,5.47,5.49,27000.0,5.53,5.53,5.47,5.49,27000.0
2008-12-08 14:00:00,5.5,5.5,5.48,5.49,14000.0,5.5,5.5,5.48,5.49,14000.0
2008-12-08 14:05:00,5.5,5.5,5.49,5.49,13200.0,5.5,5.5,5.49,5.49,13200.0
2008-12-08 14:10:00,5.48,5.49,5.43,5.49,15600.0,5.48,5.49,5.43,5.49,15600.0
2008-12-08 14:15:00,5.48,5.48,5.45,5.45,2600.0,5.48,5.48,5.45,5.45,2600.0
2008-12-08 14:20:00,5.45,5.5,5.45,5.5,7000.0,5.45,5.5,5.45,5.5,7000.0
2008-12-08 14:25:00,5.49,5.5,5.47,5.49,4600.0,5.49,5.5,5.47,5.49,4600.0
2008-12-08 14:30:00,5.5,5.5,5.45,5.49,5000.0,5.5,5.5,5.45,5.49,5000.0
2008-12-08 14:35:00,5.49,5.5,5.46,5.5,12200.0,5.49,5.5,5.46,5.5,12200.0
2008-12-08 14:40:00,5.5,5.5,5.49,5.49,5600.0,5.5,5.5,5.49,5.49,5600.0
2008-12-08 14:45:00,5.5,5.55,5.5,5.55,18400.0,5.5,5.55,5.5,5.55,18400.0
2008-12-08 14:50:00,5.56,5.58,5.54,5.57,16800.0,5.56,5.58,5.54,5.57,16800.0
2008-12-08 14:55:00,5.57,5.65,5.57,5.65,8200.0,5.57,5.65,5.57,5.65,8200.0
2008-12-08 15:00:00,5.64,5.67,5.56,5.62,27000.0,5.64,5.67,5.56,5.62,27000.0
2008-12-08 15:05:00,5.63,5.68,5.55,5.65,14200.0,5.63,5.68,5.55,5.65,14200.0
2008-12-08 15:10:00,5.66,5.66,5.59,5.59,8800.0,5.66,5.66,5.59,5.59,8800.0
2008-12-08 15:15:00,5.6,5.64,5.6,5.64,6200.0,5.6,5.64,5.6,5.64,6200.0
2008-12-08 15:20:00,5.64,5.64,5.61,5.61,6000.0,5.64,5.64,5.61,5.61,6000.0
2008-12-08 15:25:00,5.61,5.63,5.6,5.62,13400.0,5.61,5.63,5.6,5.62,13400.0
2008-12-08 15:30:00,5.63,5.63,5.62,5.62,10000.0,5.63,5.63,5.62,5.62,10000.0
2008-12-08 15:35:00,5.61,5.63,5.61,5.62,56600.0,5.61,5.63,5.61,5.62,56600.0
2008-12-08 15:40:00,5.63,5.67,5.6,5.62,9800.0,5.63,5.67,5.6,5.62,9800.0
2008-12-08 15:45:00,5.62,5.62,5.55,5.55,31200.0,5.62,5.62,5.55,5.55,31200.0
2008-12-08 15:50:00,5.55,5.75,5.53,5.71,42800.0,5.55,5.75,5.53,5.71,42800.0
2008-12-08 15:55:00,5.7,5.71,5.64,5.66,18200.0,5.7,5.71,5.64,5.66,18200.0
2008-12-09 09:30:00,5.37,5.37,5.17,5.24,30800.0,5.37,5.37,5.17,5.24,30800.0
2008-12-09 09:35:00,5.21,5.25,5.21,5.23,18400.0,5.21,5.25,5.21,5.23,18400.0
2008-12-09 09:40:00,5.23,5.25,5.17,5.23,10200.0,5.23,5.25,5.17,5.23,10200.0
2008-12-09 09:45:00,5.24,5.28,5.21,5.26,39200.0,5.24,5.28,5.21,5.26,39200.0
2008-12-09 09:50:00,5.25,5.27,5.19,5.24,39200.0,5.25,5.27,5.19,5.24,39200.0
2008-12-09 09:55:00,5.26,5.26,5.19,5.2,6000.0,5.26,5.26,5.19,5.2,6000.0
2008-12-09 10:00:00,5.25,5.28,5.24,5.26,10200.0,5.25,5.28,5.24,5.26,10200.0
2008-12-09 10:05:00,5.27,5.28,5.23,5.25,5000.0,5.27,5.28,5.23,5.25,5000.0
2008-12-09 10:10:00,5.25,5.26,5.24,5.25,10600.0,5.25,5.26,5.24,5.25,10600.0
2008-12-09 10:15:00,5.26,5.26,5.25,5.26,11400.0,5.26,5.26,5.25,5.26,11400.0
2008-12-09 10:20:00,5.26,5.26,5.25,5.25,9000.0,5.26,5.26,5.25,5.25,9000.0
2008-12-09 10:25:00,5.26,5.3,5.25,5.3,20200.0,5.26,5.3,5.25,5.3,20200.0
2008-12-09 10:30:00,5.3,5.3,5.25,5.27,5800.0,5.3,5.3,5.25,5.27,5800.0
2008-12-09 10:35:00,5.27,5.3,5.26,5.28,25000.0,5.27,5.3,5.26,5.28,25000.0
2008-12-09 10:40:00,5.28,5.29,5.28,5.28,15800.0,5.28,5.29,5.28,5.28,15800.0
2008-12-09 10:45:00,5.28,5.33,5.28,5.31,6800.0,5.28,5.33,5.28,5.31,6800.0
2008-12-09 10:50:00,5.3,5.42,5.3,5.4,32200.0,5.3,5.42,5.3,5.4,32200.0
2008-12-09 10:55:00,5.41,5.5,5.38,5.47,18800.0,5.41,5.5,5.38,5.47,18800.0
2008-12-09 11:00:00,5.49,5.52,5.45,5.48,27400.0,5.49,5.52,5.45,5.48,27400.0
2008-12-09 11:05:00,5.47,5.47,5.39,5.4,4600.0,5.47,5.47,5.39,5.4,4600.0
2008-12-09 11:10:00,5.39,5.41,5.38,5.38,15800.0,5.39,5.41,5.38,5.38,15800.0
2008-12-09 11:15:00,5.38,5.39,5.38,5.38,2200.0,5.38,5.39,5.38,5.38,2200.0
2008-12-09 11:20:00,5.4,5.41,5.38,5.4,6800.0,5.4,5.41,5.38,5.4,6800.0
2008-12-09 11:25:00,5.38,5.4,5.38,5.38,5000.0,5.38,5.4,5.38,5.38,5000.0
2008-12-09 11:30:00,5.39,5.4,5.38,5.39,11200.0,5.39,5.4,5.38,5.39,11200.0
2008-12-09 11:35:00,5.39,5.39,5.38,5.39,3800.0,5.39,5.39,5.38,5.39,3800.0
2008-12-09 11:40:00,5.38,5.39,5.38,5.38,1800.0,5.38,5.39,5.38,5.38,1800.0
2008-12-09 11:45:00,5.38,5.43,5.38,5.4,66000.0,5.38,5.43,5.38,5.4,66000.0
2008-12-09 11:50:00,5.4,5.4,5.31,5.34,23800.0,5.4,5.4,5.31,5.34,23800.0
2008-12-09 11:55:00,5.33,5.35,5.3,5.3,10200.0,5.33,5.35,5.3,5.3,10200.0
2008-12-09 12:00:00,5.3,5.33,5.3,5.32,10200.0,5.3,5.33,5.3,5.32,10200.0
2008-12-09 12:05:00,5.33,5.35,5.32,5.34,6200.0,5.33,5.35,5.32,5.34,6200.0
2008-12-09 12:10:00,5.32,5.32,5.31,5.31,2200.0,5.32,5.32,5.31,5.31,2200.0
2008-12-09 12:15:00,5.31,5.31,5.3,5.3,14200.0,5.31,5.31,5.3,5.3,14200.0
2008-12-09 12:20:00,5.31,5.31,5.3,5.3,43600.0,5.31,5.31,5.3,5.3,43600.0
2008-12-09 12:25:00,5.3,5.3,5.3,5.3,13400.0,5.3,5.3,5.3,5.3,13400.0
2008-12-09 12:30:00,5.3,5.31,5.29,5.29,11400.0,5.3,5.31,5.29,5.29,11400.0
2008-12-09 12:35:00,5.29,5.3,5.22,5.26,25200.0,5.29,5.3,5.22,5.26,25200.0
2008-12-09 12:40:00,5.25,5.25,5.23,5.24,2800.0,5.25,5.25,5.23,5.24,2800.0
2008-12-09 12:45:00,5.25,5.25,5.22,5.23,9800.0,5.25,5.25,5.22,5.23,9800.0
2008-12-09 12:50:00,5.22,5.23,5.22,5.22,18400.0,5.22,5.23,5.22,5.22,18400.0
2008-12-09 12:55:00,5.24,5.24,5.22,5.22,11800.0,5.24,5.24,5.22,5.22,11800.0
2008-12-09 13:00:00,5.22,5.23,5.22,5.22,7400.0,5.22,5.23,5.22,5.22,7400.0
2008-12-09 13:05:00,5.22,5.22,5.18,5.18,6200.0,5.22,5.22,5.18,5.18,6200.0
2008-12-09 13:10:00,5.2,5.2,5.17,5.17,8000.0,5.2,5.2,5.17,5.17,8000.0
2008-12-09 13:15:00,5.17,5.17,5.17,5.17,11200.0,5.17,5.17,5.17,5.17,11200.0
2008-12-09 13:20:00,5.17,5.17,5.17,5.17,7000.0,5.17,5.17,5.17,5.17,7000.0
2008-12-09 13:25:00,5.17,5.2,5.17,5.17,15000.0,5.17,5.2,5.17,5.17,15000.0
2008-12-09 13:30:00,5.17,5.17,5.13,5.14,10200.0,5.17,5.17,5.13,5.14,10200.0
2008-12-09 13:35:00,5.13,5.14,5.09,5.1,16800.0,5.13,5.14,5.09,5.1,16800.0
2008-12-09 13:40:00,5.1,5.12,5.09,5.09,4200.0,5.1,5.12,5.09,5.09,4200.0
2008-12-09 13:45:00,5.09,5.18,5.09,5.14,16400.0,5.09,5.18,5.09,5.14,16400.0
2008-12-09 13:50:00,5.12,5.13,5.09,5.09,10800.0,5.12,5.13,5.09,5.09,10800.0
2008-12-09 13:55:00,5.09,5.11,5.09,5.09,17800.0,5.09,5.11,5.09,5.09,17800.0
2008-12-09 14:00:00,5.09,5.09,4.99,5.0,35000.0,5.09,5.09,4.99,5.0,35000.0
2008-12-09 14:05:00,5.0,5.0,4.93,4.95,23000.0,5.0,5.0,4.93,4.95,23000.0
2008-12-09 14:10:00,4.95,4.99,4.94,4.97,13800.0,4.95,4.99,4.94,4.97,13800.0
2008-12-09 14:15:00,4.98,5.0,4.97,4.99,15400.0,4.98,5.0,4.97,4.99,15400.0
2008-12-09 14:20:00,4.99,5.0,4.9,4.91,20000.0,4.99,5.0,4.9,4.91,20000.0
2008-12-09 14:25:00,4.91,4.91,4.83,4.83,13400.0,4.91,4.91,4.83,4.83,13400.0
2008-12-09 14:30:00,4.83,4.85,4.83,4.85,19600.0,4.83,4.85,4.83,4.85,19600.0
2008-12-09 14:35:00,4.83,4.92,4.83,4.88,13000.0,4.83,4.92,4.83,4.88,13000.0
2008-12-09 14:40:00,4.91,4.92,4.86,4.86,6400.0,4.91,4.92,4.86,4.86,6400.0
2008-12-09 14:45:00,4.86,4.88,4.84,4.88,7800.0,4.86,4.88,4.84,4.88,7800.0
2008-12-09 14:50:00,4.88,4.91,4.83,4.91,14800.0,4.88,4.91,4.83,4.91,14800.0
2008-12-09 14:55:00,4.91,4.98,4.88,4.95,13600.0,4.91,4.98,4.88,4.95,13600.0
2008-12-09 15:00:00,4.95,4.95,4.85,4.86,10200.0,4.95,4.95,4.85,4.86,10200.0
2008-12-09 15:05:00,4.88,4.97,4.85,4.97,14800.0,4.88,4.97,4.85,4.97,14800.0
2008-12-09 15:10:00,4.95,4.96,4.85,4.86,12400.0,4.95,4.96,4.85,4.86,12400.0
2008-12-09 15:15:00,4.87,4.94,4.83,4.94,17800.0,4.87,4.94,4.83,4.94,17800.0
2008-12-09 15:20:00,4.93,4.93,4.83,4.88,17200.0,4.93,4.93,4.83,4.88,17200.0
2008-12-09 15:25:00,4.86,4.86,4.83,4.85,18200.0,4.86,4.86,4.83,4.85,18200.0
2008-12-09 15:30:00,4.84,4.93,4.83,4.84,24600.0,4.84,4.93,4.83,4.84,24600.0
2008-12-09 15:35:00,4.83,4.92,4.83,4.84,23000.0,4.83,4.92,4.83,4.84,23000.0
2008-12-09 15:40:00,4.85,4.93,4.85,4.91,20800.0,4.85,4.93,4.85,4.91,20800.0
2008-12-09 15:45:00,4.91,4.98,4.84,4.9,26600.0,4.91,4.98,4.84,4.9,26600.0
2008-12-09 15:50:00,4.85,4.92,4.85,4.86,26800.0,4.85,4.92,4.85,4.86,26800.0
2008-12-09 15:55:00,4.86,4.92,4.86,4.92,41200.0,4.86,4.92,4.86,4.92,41200.0
2008-12-10 09:30:00,5.0,5.04,4.98,5.04,13000.0,5.0,5.04,4.98,5.04,13000.0
2008-12-10 09:35:00,5.09,5.25,5.09,5.16,12600.0,5.09,5.25,5.09,5.16,12600.0
2008-12-10 09:40:00,5.16,5.18,5.12,5.18,7800.0,5.16,5.18,5.12,5.18,7800.0
2008-12-10 09:45:00,5.12,5.18,5.12,5.14,4000.0,5.12,5.18,5.12,5.14,4000.0
2008-12-10 09:50:00,5.17,5.18,5.06,5.11,38000.0,5.17,5.18,5.06,5.11,38000.0
2008-12-10 09:55:00,5.11,5.16,5.11,5.16,4000.0,5.11,5.16,5.11,5.16,4000.0
2008-12-10 10:00:00,5.16,5.23,5.16,5.23,7400.0,5.16,5.23,5.16,5.23,7400.0
2008-12-10 10:05:00,5.23,5.24,5.14,5.2,14200.0,5.23,5.24,5.14,5.2,14200.0
2008-12-10 10:10:00,5.24,5.29,5.22,5.29,6400.0,5.24,5.29,5.22,5.29,6400.0
2008-12-10 10:15:00,5.28,5.29,5.26,5.27,92400.0,5.28,5.29,5.26,5.27,92400.0
2008-12-10 10:20:00,5.27,5.27,5.23,5.27,42200.0,5.27,5.27,5.23,5.27,42200.0
2008-12-10 10:25:00,5.26,5.26,5.22,5.22,16400.0,5.26,5.26,5.22,5.22,16400.0
2008-12-10 10:30:00,5.23,5.24,5.2,5.21,6400.0,5.23,5.24,5.2,5.21,6400.0
2008-12-10 10:35:00,5.21,5.23,5.14,5.14,21600.0,5.21,5.23,5.14,5.14,21600.0
2008-12-10 10:40:00,5.15,5.19,5.1,5.12,10400.0,5.15,5.19,5.1,5.12,10400.0
2008-12-10 10:45:00,5.12,5.14,5.12,5.12,9200.0,5.12,5.14,5.12,5.12,9200.0
2008-12-10 10:50:00,5.12,5.13,5.12,5.12,4000.0,5.12,5.13,5.12,5.12,4000.0
2008-12-10 10:55:00,5.12,5.12,5.07,5.08,5000.0,5.12,5.12,5.07,5.08,5000.0
2008-12-10 11:00:00,5.08,5.08,5.07,5.07,14800.0,5.08,5.08,5.07,5.07,14800.0
2008-12-10 11:05:00,5.07,5.07,5.04,5.07,7000.0,5.07,5.07,5.04,5.07,7000.0
2008-12-10 11:10:00,5.06,5.06,5.05,5.05,19000.0,5.06,5.06,5.05,5.05,19000.0
2008-12-10 11:15:00,5.05,5.05,5.05,5.05,9600.0,5.05,5.05,5.05,5.05,9600.0
2008-12-10 11:20:00,5.05,5.05,5.0,5.02,8600.0,5.05,5.05,5.0,5.02,8600.0
2008-12-10 11:25:00,5.01,5.02,4.98,5.02,13400.0,5.01,5.02,4.98,5.02,13400.0
2008-12-10 11:30:00,5.02,5.03,5.02,5.02,3600.0,5.02,5.03,5.02,5.02,3600.0
2008-12-10 11:35:00,5.02,5.02,5.0,5.02,5200.0,5.02,5.02,5.0,5.02,5200.0
2008-12-10 11:40:00,5.01,5.05,5.01,5.05,7800.0,5.01,5.05,5.01,5.05,7800.0
2008-12-10 11:45:00,5.05,5.08,5.05,5.08,14800.0,5.05,5.08,5.05,5.08,14800.0
2008-12-10 11:50:00,5.08,5.08,5.04,5.04,4000.0,5.08,5.08,5.04,5.04,4000.0
2008-12-10 11:55:00,5.03,5.06,5.03,5.05,3600.0,5.03,5.06,5.03,5.05,3600.0
2008-12-10 12:00:00,5.05,5.05,5.05,5.05,17600.0,5.05,5.05,5.05,5.05,17600.0
2008-12-10 12:05:00,5.07,5.07,5.05,5.05,3000.0,5.07,5.07,5.05,5.05,3000.0
2008-12-10 12:10:00,5.05,5.05,5.05,5.05,5600.0,5.05,5.05,5.05,5.05,5600.0
2008-12-10 12:15:00,5.05,5.05,5.04,5.04,6800.0,5.05,5.05,5.04,5.04,6800.0
2008-12-10 12:20:00,5.03,5.04,4.95,4.96,6600.0,5.03,5.04,4.95,4.96,6600.0
2008-12-10 12:25:00,4.96,5.0,4.96,4.99,6600.0,4.96,5.0,4.96,4.99,6600.0
2008-12-10 12:30:00,4.97,5.0,4.97,5.0,4200.0,4.97,5.0,4.97,5.0,4200.0
2008-12-10 12:35:00,5.0,5.0,4.97,4.97,1400.0,5.0,5.0,4.97,4.97,1400.0
2008-12-10 12:40:00,5.0,5.01,5.0,5.0,8000.0,5.0,5.01,5.0,5.0,8000.0
2008-12-10 12:45:00,5.0,5.0,4.97,4.97,1400.0,5.0,5.0,4.97,4.97,1400.0
2008-12-10 12:50:00,4.96,4.96,4.93,4.94,2600.0,4.96,4.96,4.93,4.94,2600.0
2008-12-10 12:55:00,4.94,4.97,4.94,4.97,2200.0,4.94,4.97,4.94,4.97,2200.0
2008-12-10 13:00:00,4.97,5.0,4.93,4.93,6800.0,4.97,5.0,4.93,4.93,6800.0
2008-12-10 13:05:00,4.93,4.95,4.93,4.95,600.0,4.93,4.95,4.93,4.95,600.0
2008-12-10 13:10:00,4.94,4.95,4.94,4.95,1000.0,4.94,4.95,4.94,4.95,1000.0
2008-12-10 13:15:00,4.95,4.97,4.95,4.95,5800.0,4.95,4.97,4.95,4.95,5800.0
2008-12-10 13:20:00,4.95,4.97,4.92,4.92,6200.0,4.95,4.97,4.92,4.92,6200.0
2008-12-10 13:25:00,4.93,4.93,4.92,4.92,6000.0,4.93,4.93,4.92,4.92,6000.0
2008-12-10 13:30:00,4.92,4.92,4.91,4.91,6600.0,4.92,4.92,4.91,4.91,6600.0
2008-12-10 13:35:00,4.91,4.94,4.8,4.82,53000.0,4.91,4.94,4.8,4.82,53000.0
2008-12-10 13:40:00,4.83,4.87,4.83,4.87,3800.0,4.83,4.87,4.83,4.87,3800.0
2008-12-10 13:45:00,4.89,4.89,4.85,4.85,6400.0,4.89,4.89,4.85,4.85,6400.0
2008-12-10 13:50:00,4.85,4.85,4.8,4.8,2600.0,4.85,4.85,4.8,4.8,2600.0
2008-12-10 13:55:00,4.8,4.83,4.76,4.79,25000.0,4.8,4.83,4.76,4.79,25000.0
2008-12-10 14:00:00,4.78,4.83,4.77,4.81,11200.0,4.78,4.83,4.77,4.81,11200.0
2008-12-10 14:05:00,4.81,4.85,4.81,4.85,40400.0,4.81,4.85,4.81,4.85,40400.0
2008-12-10 14:10:00,4.85,4.9,4.85,4.9,19600.0,4.85,4.9,4.85,4.9,19600.0
2008-12-10 14:15:00,4.9,4.92,4.9,4.9,8200.0,4.9,4.92,4.9,4.9,8200.0
2008-12-10 14:20:00,4.89,4.9,4.89,4.9,21600.0,4.89,4.9,4.89,4.9,21600.0
2008-12-10 14:25:00,4.9,4.91,4.89,4.9,5000.0,4.9,4.91,4.89,4.9,5000.0
2008-12-10 14:30:00,4.9,4.91,4.89,4.9,4600.0,4.9,4.91,4.89,4.9,4600.0
2008-12-10 14:35:00,4.9,4.9,4.84,4.86,27400.0,4.9,4.9,4.84,4.86,27400.0
2008-12-10 14:40:00,4.86,4.92,4.86,4.92,35400.0,4.86,4.92,4.86,4.92,35400.0
2008-12-10 14:45:00,4.92,4.92,4.9,4.91,9800.0,4.92,4.92,4.9,4.91,9800.0
2008-12-10 14:50:00,4.9,4.93,4.9,4.92,5800.0,4.9,4.93,4.9,4.92,5800.0
2008-12-10 14:55:00,4.92,4.92,4.9,4.9,10000.0,4.92,4.92,4.9,4.9,10000.0
2008-12-10 15:00:00,4.9,4.9,4.86,4.86,9600.0,4.9,4.9,4.86,4.86,9600.0
2008-12-10 15:05:00,4.86,4.92,4.85,4.91,11000.0,4.86,4.92,4.85,4.91,11000.0
2008-12-10 15:10:00,4.91,4.91,4.89,4.9,3600.0,4.91,4.91,4.89,4.9,3600.0
2008-12-10 15:15:00,4.92,4.99,4.91,4.98,13000.0,4.92,4.99,4.91,4.98,13000.0
2008-12-10 15:20:00,4.96,5.05,4.94,5.05,73200.0,4.96,5.05,4.94,5.05,73200.0
2008-12-10 15:25:00,5.08,5.13,5.07,5.13,12600.0,5.08,5.13,5.07,5.13,12600.0
2008-12-10 15:30:00,5.11,5.18,5.1,5.18,41400.0,5.11,5.18,5.1,5.18,41400.0
2008-12-10 15:35:00,5.18,5.28,5.17,5.21,62200.0,5.18,5.28,5.17,5.21,62200.0
2008-12-10 15:40:00,5.21,5.24,5.16,5.18,49200.0,5.21,5.24,5.16,5.18,49200.0
2008-12-10 15:45:00,5.17,5.23,5.12,5.2,45800.0,5.17,5.23,5.12,5.2,45800.0
2008-12-10 15:50:00,5.2,5.22,5.17,5.21,64000.0,5.2,5.22,5.17,5.21,64000.0
2008-12-10 15:55:00,5.21,5.24,5.18,5.23,48600.0,5.21,5.24,5.18,5.23,48600.0
2008-12-11 09:30:00,4.11,4.23,3.76,3.76,232400.0,4.11,4.23,3.76,3.76,232400.0
2008-12-11 09:35:00,3.79,3.89,3.67,3.8,300400.0,3.79,3.89,3.67,3.8,300400.0
2008-12-11 09:40:00,3.81,3.9,3.73,3.79,384600.0,3.81,3.9,3.73,3.79,384600.0
2008-12-11 09:45:00,3.78,3.8,3.76,3.78,307600.0,3.78,3.8,3.76,3.78,307600.0
2008-12-11 09:50:00,3.78,3.8,3.77,3.77,189800.0,3.78,3.8,3.77,3.77,189800.0
2008-12-11 09:55:00,3.77,3.92,3.77,3.87,254200.0,3.77,3.92,3.77,3.87,254200.0
2008-12-11 10:00:00,3.86,3.97,3.82,3.89,295400.0,3.86,3.97,3.82,3.89,295400.0
2008-12-11 10:05:00,3.89,3.95,3.86,3.89,76200.0,3.89,3.95,3.86,3.89,76200.0
2008-12-11 10:10:00,3.88,4.0,3.88,4.0,90200.0,3.88,4.0,3.88,4.0,90200.0
2008-12-11 10:15:00,4.0,4.0,3.89,4.0,134600.0,4.0,4.0,3.89,4.0,134600.0
2008-12-11 10:20:00,3.98,4.0,3.98,4.0,224800.0,3.98,4.0,3.98,4.0,224800.0
2008-12-11 10:25:00,4.0,4.08,3.98,4.02,221400.0,4.0,4.08,3.98,4.02,221400.0
2008-12-11 10:30:00,4.02,4.07,3.9,3.92,251600.0,4.02,4.07,3.9,3.92,251600.0
2008-12-11 10:35:00,3.91,4.01,3.91,3.98,98800.0,3.91,4.01,3.91,3.98,98800.0
2008-12-11 10:40:00,3.98,4.0,3.95,4.0,153400.0,3.98,4.0,3.95,4.0,153400.0
2008-12-11 10:45:00,4.0,4.01,3.98,4.0,67400.0,4.0,4.01,3.98,4.0,67400.0
2008-12-11 10:50:00,3.99,4.0,3.98,3.98,30600.0,3.99,4.0,3.98,3.98,30600.0
2008-12-11 10:55:00,3.98,4.01,3.98,4.0,55600.0,3.98,4.01,3.98,4.0,55600.0
2008-12-11 11:00:00,3.99,4.0,3.98,3.98,70000.0,3.99,4.0,3.98,3.98,70000.0
2008-12-11 11:05:00,3.98,3.98,3.9,3.98,74000.0,3.98,3.98,3.9,3.98,74000.0
2008-12-11 11:10:00,3.97,4.0,3.97,3.98,69200.0,3.97,4.0,3.97,3.98,69200.0
2008-12-11 11:15:00,3.99,4.0,3.98,4.0,30000.0,3.99,4.0,3.98,4.0,30000.0
2008-12-11 11:20:00,4.0,4.0,3.98,3.98,52600.0,4.0,4.0,3.98,3.98,52600.0
2008-12-11 11:25:00,3.99,4.0,3.98,3.98,16800.0,3.99,4.0,3.98,3.98,16800.0
2008-12-11 11:30:00,3.98,4.0,3.98,3.98,76400.0,3.98,4.0,3.98,3.98,76400.0
2008-12-11 11:35:00,3.98,4.0,3.94,3.98,88400.0,3.98,4.0,3.94,3.98,88400.0
2008-12-11 11:40:00,3.98,3.98,3.96,3.98,64000.0,3.98,3.98,3.96,3.98,64000.0
2008-12-11 11:45:00,3.98,4.0,3.98,3.99,52600.0,3.98,4.0,3.98,3.99,52600.0
2008-12-11 11:50:00,4.0,4.0,3.98,4.0,45000.0,4.0,4.0,3.98,4.0,45000.0
2008-12-11 11:55:00,3.99,4.0,3.98,3.98,50600.0,3.99,4.0,3.98,3.98,50600.0
2008-12-11 12:00:00,3.98,4.01,3.98,4.0,52200.0,3.98,4.01,3.98,4.0,52200.0
2008-12-11 12:05:00,3.99,4.01,3.99,4.0,102800.0,3.99,4.01,3.99,4.0,102800.0
2008-12-11 12:10:00,4.0,4.01,3.99,4.0,143000.0,4.0,4.01,3.99,4.0,143000.0
2008-12-11 12:15:00,4.01,4.01,4.0,4.0,95400.0,4.01,4.01,4.0,4.0,95400.0
2008-12-11 12:20:00,4.0,4.0,3.99,4.0,53400.0,4.0,4.0,3.99,4.0,53400.0
2008-12-11 12:25:00,3.99,4.0,3.98,3.98,47600.0,3.99,4.0,3.98,3.98,47600.0
2008-12-11 12:30:00,3.98,3.98,3.98,3.98,19000.0,3.98,3.98,3.98,3.98,19000.0
2008-12-11 12:35:00,3.98,3.99,3.96,3.98,40800.0,3.98,3.99,3.96,3.98,40800.0
2008-12-11 12:40:00,3.98,4.0,3.98,4.0,24400.0,3.98,4.0,3.98,4.0,24400.0
2008-12-11 12:45:00,3.99,4.0,3.98,3.98,15400.0,3.99,4.0,3.98,3.98,15400.0
2008-12-11 12:50:00,3.99,4.0,3.98,4.0,29800.0,3.99,4.0,3.98,4.0,29800.0
2008-12-11 12:55:00,4.0,4.0,3.97,3.98,88000.0,4.0,4.0,3.97,3.98,88000.0
2008-12-11 13:00:00,3.98,3.98,3.97,3.97,28800.0,3.98,3.98,3.97,3.97,28800.0
2008-12-11 13:05:00,3.98,3.98,3.97,3.97,15000.0,3.98,3.98,3.97,3.97,15000.0
2008-12-11 13:10:00,3.98,3.98,3.97,3.97,25600.0,3.98,3.98,3.97,3.97,25600.0
2008-12-11 13:15:00,3.97,3.97,3.95,3.95,39800.0,3.97,3.97,3.95,3.95,39800.0
2008-12-11 13:20:00,3.95,3.96,3.94,3.94,30000.0,3.95,3.96,3.94,3.94,30000.0
2008-12-11 13:25:00,3.93,3.93,3.87,3.87,132000.0,3.93,3.93,3.87,3.87,132000.0
2008-12-11 13:30:00,3.87,3.89,3.83,3.84,89600.0,3.87,3.89,3.83,3.84,89600.0
2008-12-11 13:35:00,3.84,3.88,3.84,3.86,39200.0,3.84,3.88,3.84,3.86,39200.0
2008-12-11 13:40:00,3.86,3.86,3.82,3.82,85600.0,3.86,3.86,3.82,3.82,85600.0
2008-12-11 13:45:00,3.82,3.83,3.8,3.81,55400.0,3.82,3.83,3.8,3.81,55400.0
2008-12-11 13:50:00,3.8,3.88,3.8,3.86,98000.0,3.8,3.88,3.8,3.86,98000.0
2008-12-11 13:55:00,3.86,3.86,3.82,3.83,19200.0,3.86,3.86,3.82,3.83,19200.0
2008-12-11 14:00:00,3.83,3.9,3.83,3.86,65200.0,3.83,3.9,3.83,3.86,65200.0
2008-12-11 14:05:00,3.86,3.87,3.83,3.84,39400.0,3.86,3.87,3.83,3.84,39400.0
2008-12-11 14:10:00,3.84,3.86,3.81,3.82,41800.0,3.84,3.86,3.81,3.82,41800.0
2008-12-11 14:15:00,3.82,3.84,3.82,3.83,18400.0,3.82,3.84,3.82,3.83,18400.0
2008-12-11 14:20:00,3.83,3.83,3.77,3.78,57000.0,3.83,3.83,3.77,3.78,57000.0
2008-12-11 14:25:00,3.77,3.78,3.76,3.76,56400.0,3.77,3.78,3.76,3.76,56400.0
2008-12-11 14:30:00,3.76,3.77,3.72,3.73,104200.0,3.76,3.77,3.72,3.73,104200.0
2008-12-11 14:35:00,3.73,3.76,3.72,3.72,57600.0,3.73,3.76,3.72,3.72,57600.0
2008-12-11 14:40:00,3.72,3.73,3.65,3.65,174400.0,3.72,3.73,3.65,3.65,174400.0
2008-12-11 14:45:00,3.65,3.68,3.62,3.63,130200.0,3.65,3.68,3.62,3.63,130200.0
2008-12-11 14:50:00,3.62,3.62,3.55,3.55,110400.0,3.62,3.62,3.55,3.55,110400.0
2008-12-11 14:55:00,3.55,3.65,3.55,3.55,109400.0,3.55,3.65,3.55,3.55,109400.0
2008-12-11 15:00:00,3.56,3.57,3.55,3.56,96200.0,3.56,3.57,3.55,3.56,96200.0
2008-12-11 15:05:00,3.56,3.56,3.49,3.51,180600.0,3.56,3.56,3.49,3.51,180600.0
2008-12-11 15:10:00,3.52,3.55,3.49,3.5,211400.0,3.52,3.55,3.49,3.5,211400.0
2008-12-11 15:15:00,3.5,3.59,3.5,3.57,87200.0,3.5,3.59,3.5,3.57,87200.0
2008-12-11 15:20:00,3.57,3.58,3.51,3.52,74200.0,3.57,3.58,3.51,3.52,74200.0
2008-12-11 15:25:00,3.54,3.63,3.52,3.61,69600.0,3.54,3.63,3.52,3.61,69600.0
2008-12-11 15:30:00,3.61,3.68,3.56,3.56,82600.0,3.61,3.68,3.56,3.56,82600.0
2008-12-11 15:35:00,3.57,3.61,3.52,3.57,64000.0,3.57,3.61,3.52,3.57,64000.0
2008-12-11 15:40:00,3.57,3.63,3.55,3.58,61600.0,3.57,3.63,3.55,3.58,61600.0
2008-12-11 15:45:00,3.58,3.63,3.51,3.57,103600.0,3.58,3.63,3.51,3.57,103600.0
2008-12-11 15:50:00,3.57,3.57,3.52,3.55,147400.0,3.57,3.57,3.52,3.55,147400.0
2008-12-11 15:55:00,3.55,3.64,3.54,3.54,327800.0,3.55,3.64,3.54,3.54,327800.0
2008-12-12 09:30:00,3.49,3.6,3.41,3.49,108200.0,3.49,3.6,3.41,3.49,108200.0
2008-12-12 09:35:00,3.46,3.48,3.42,3.44,32200.0,3.46,3.48,3.42,3.44,32200.0
2008-12-12 09:40:00,3.49,3.5,3.43,3.45,45600.0,3.49,3.5,3.43,3.45,45600.0
2008-12-12 09:45:00,3.45,3.48,3.44,3.47,20200.0,3.45,3.48,3.44,3.47,20200.0
2008-12-12 09:50:00,3.47,3.49,3.45,3.48,49200.0,3.47,3.49,3.45,3.48,49200.0
2008-12-12 09:55:00,3.48,3.52,3.48,3.5,146000.0,3.48,3.52,3.48,3.5,146000.0
2008-12-12 10:00:00,3.5,3.55,3.5,3.54,57800.0,3.5,3.55,3.5,3.54,57800.0
2008-12-12 10:05:00,3.55,3.6,3.53,3.57,115200.0,3.55,3.6,3.53,3.57,115200.0
2008-12-12 10:10:00,3.58,3.58,3.52,3.54,57000.0,3.58,3.58,3.52,3.54,57000.0
2008-12-12 10:15:00,3.53,3.54,3.5,3.54,16400.0,3.53,3.54,3.5,3.54,16400.0
2008-12-12 10:20:00,3.53,3.54,3.52,3.52,10600.0,3.53,3.54,3.52,3.52,10600.0
2008-12-12 10:25:00,3.52,3.53,3.51,3.53,8600.0,3.52,3.53,3.51,3.53,8600.0
2008-12-12 10:30:00,3.54,3.57,3.52,3.54,50800.0,3.54,3.57,3.52,3.54,50800.0
2008-12-12 10:35:00,3.54,3.54,3.52,3.53,83400.0,3.54,3.54,3.52,3.53,83400.0
2008-12-12 10:40:00,3.52,3.53,3.52,3.53,6400.0,3.52,3.53,3.52,3.53,6400.0
2008-12-12 10:45:00,3.53,3.54,3.53,3.54,8200.0,3.53,3.54,3.53,3.54,8200.0
2008-12-12 10:50:00,3.53,3.54,3.51,3.51,11600.0,3.53,3.54,3.51,3.51,11600.0
2008-12-12 10:55:00,3.52,3.53,3.5,3.52,23800.0,3.52,3.53,3.5,3.52,23800.0
2008-12-12 11:00:00,3.51,3.54,3.51,3.53,21000.0,3.51,3.54,3.51,3.53,21000.0
2008-12-12 11:05:00,3.53,3.54,3.53,3.53,13000.0,3.53,3.54,3.53,3.53,13000.0
2008-12-12 11:10:00,3.53,3.54,3.53,3.54,20000.0,3.53,3.54,3.53,3.54,20000.0
2008-12-12 11:15:00,3.53,3.54,3.53,3.53,19000.0,3.53,3.54,3.53,3.53,19000.0
2008-12-12 11:20:00,3.52,3.53,3.52,3.53,10400.0,3.52,3.53,3.52,3.53,10400.0
2008-12-12 11:25:00,3.53,3.53,3.53,3.53,10000.0,3.53,3.53,3.53,3.53,10000.0
2008-12-12 11:30:00,3.53,3.53,3.52,3.52,8600.0,3.53,3.53,3.52,3.52,8600.0
2008-12-12 11:35:00,3.52,3.53,3.51,3.53,13800.0,3.52,3.53,3.51,3.53,13800.0
2008-12-12 11:40:00,3.53,3.53,3.53,3.53,3400.0,3.53,3.53,3.53,3.53,3400.0
2008-12-12 11:45:00,3.53,3.53,3.5,3.5,11400.0,3.53,3.53,3.5,3.5,11400.0
2008-12-12 11:50:00,3.51,3.52,3.5,3.51,14200.0,3.51,3.52,3.5,3.51,14200.0
2008-12-12 11:55:00,3.5,3.53,3.5,3.53,16200.0,3.5,3.53,3.5,3.53,16200.0
2008-12-12 12:00:00,3.54,3.54,3.51,3.53,10600.0,3.54,3.54,3.51,3.53,10600.0
2008-12-12 12:05:00,3.52,3.52,3.51,3.51,6200.0,3.52,3.52,3.51,3.51,6200.0
2008-12-12 12:10:00,3.51,3.53,3.51,3.52,11200.0,3.51,3.53,3.51,3.52,11200.0
2008-12-12 12:15:00,3.52,3.52,3.52,3.52,6600.0,3.52,3.52,3.52,3.52,6600.0
2008-12-12 12:20:00,3.52,3.53,3.52,3.53,9200.0,3.52,3.53,3.52,3.53,9200.0
2008-12-12 12:25:00,3.53,3.53,3.53,3.53,5800.0,3.53,3.53,3.53,3.53,5800.0
2008-12-12 12:30:00,3.53,3.53,3.53,3.53,2200.0,3.53,3.53,3.53,3.53,2200.0
2008-12-12 12:35:00,3.53,3.53,3.53,3.53,15400.0,3.53,3.53,3.53,3.53,15400.0
2008-12-12 12:40:00,3.53,3.54,3.53,3.53,14600.0,3.53,3.54,3.53,3.53,14600.0
2008-12-12 12:45:00,3.53,3.53,3.53,3.53,7400.0,3.53,3.53,3.53,3.53,7400.0
2008-12-12 12:50:00,3.53,3.54,3.53,3.54,10000.0,3.53,3.54,3.53,3.54,10000.0
2008-12-12 12:55:00,3.54,3.58,3.54,3.57,47200.0,3.54,3.58,3.54,3.57,47200.0
2008-12-12 13:00:00,3.57,3.58,3.56,3.58,71000.0,3.57,3.58,3.56,3.58,71000.0
2008-12-12 13:05:00,3.58,3.59,3.57,3.58,40600.0,3.58,3.59,3.57,3.58,40600.0
2008-12-12 13:10:00,3.58,3.58,3.57,3.57,35000.0,3.58,3.58,3.57,3.57,35000.0
2008-12-12 13:15:00,3.57,3.58,3.57,3.57,21000.0,3.57,3.58,3.57,3.57,21000.0
2008-12-12 13:20:00,3.57,3.58,3.57,3.57,22400.0,3.57,3.58,3.57,3.57,22400.0
2008-12-12 13:25:00,3.57,3.57,3.57,3.57,14000.0,3.57,3.57,3.57,3.57,14000.0
2008-12-12 13:30:00,3.57,3.57,3.56,3.56,7200.0,3.57,3.57,3.56,3.56,7200.0
2008-12-12 13:35:00,3.57,3.57,3.56,3.57,14000.0,3.57,3.57,3.56,3.57,14000.0
2008-12-12 13:40:00,3.57,3.57,3.55,3.57,29000.0,3.57,3.57,3.55,3.57,29000.0
2008-12-12 13:45:00,3.57,3.58,3.57,3.57,17800.0,3.57,3.58,3.57,3.57,17800.0
2008-12-12 13:50:00,3.58,3.58,3.57,3.57,16200.0,3.58,3.58,3.57,3.57,16200.0
2008-12-12 13:55:00,3.57,3.58,3.57,3.57,17800.0,3.57,3.58,3.57,3.57,17800.0
2008-12-12 14:00:00,3.57,3.59,3.57,3.59,10800.0,3.57,3.59,3.57,3.59,10800.0
2008-12-12 14:05:00,3.59,3.61,3.59,3.59,24600.0,3.59,3.61,3.59,3.59,24600.0
2008-12-12 14:10:00,3.6,3.6,3.59,3.6,13400.0,3.6,3.6,3.59,3.6,13400.0
2008-12-12 14:15:00,3.6,3.62,3.59,3.59,15800.0,3.6,3.62,3.59,3.59,15800.0
2008-12-12 14:20:00,3.59,3.6,3.58,3.58,11200.0,3.59,3.6,3.58,3.58,11200.0
2008-12-12 14:25:00,3.58,3.59,3.58,3.58,3200.0,3.58,3.59,3.58,3.58,3200.0
2008-12-12 14:30:00,3.57,3.6,3.56,3.6,25200.0,3.57,3.6,3.56,3.6,25200.0
2008-12-12 14:35:00,3.6,3.63,3.59,3.62,55200.0,3.6,3.63,3.59,3.62,55200.0
2008-12-12 14:40:00,3.62,3.63,3.6,3.6,31600.0,3.62,3.63,3.6,3.6,31600.0
2008-12-12 14:45:00,3.61,3.64,3.6,3.61,62800.0,3.61,3.64,3.6,3.61,62800.0
2008-12-12 14:50:00,3.62,3.67,3.62,3.66,40000.0,3.62,3.67,3.62,3.66,40000.0
2008-12-12 14:55:00,3.65,3.69,3.64,3.68,47200.0,3.65,3.69,3.64,3.68,47200.0
2008-12-12 15:00:00,3.67,3.69,3.67,3.69,27800.0,3.67,3.69,3.67,3.69,27800.0
2008-12-12 15:05:00,3.69,3.69,3.65,3.67,32800.0,3.69,3.69,3.65,3.67,32800.0
2008-12-12 15:10:00,3.67,3.71,3.66,3.71,29200.0,3.67,3.71,3.66,3.71,29200.0
2008-12-12 15:15:00,3.72,3.75,3.71,3.73,64800.0,3.72,3.75,3.71,3.73,64800.0
2008-12-12 15:20:00,3.7,3.74,3.69,3.7,141600.0,3.7,3.74,3.69,3.7,141600.0
2008-12-12 15:25:00,3.7,3.73,3.69,3.73,39400.0,3.7,3.73,3.69,3.73,39400.0
2008-12-12 15:30:00,3.73,3.74,3.72,3.73,29600.0,3.73,3.74,3.72,3.73,29600.0
2008-12-12 15:35:00,3.73,3.77,3.71,3.73,81200.0,3.73,3.77,3.71,3.73,81200.0
2008-12-12 15:40:00,3.72,3.78,3.72,3.73,74600.0,3.72,3.78,3.72,3.73,74600.0
2008-12-12 15:45:00,3.72,3.75,3.62,3.65,128600.0,3.72,3.75,3.62,3.65,128600.0
2008-12-12 15:50:00,3.65,3.68,3.6,3.61,109000.0,3.65,3.68,3.6,3.61,109000.0
2008-12-12 15:55:00,3.61,3.73,3.61,3.73,85400.0,3.61,3.73,3.61,3.73,85400.0
2008-12-15 09:30:00,3.82,3.89,3.81,3.86,14200.0,3.82,3.89,3.81,3.86,14200.0
2008-12-15 09:35:00,3.86,3.89,3.83,3.88,11600.0,3.86,3.89,3.83,3.88,11600.0
2008-12-15 09:40:00,3.87,3.88,3.82,3.85,18600.0,3.87,3.88,3.82,3.85,18600.0
2008-12-15 09:45:00,3.85,3.86,3.78,3.8,21400.0,3.85,3.86,3.78,3.8,21400.0
2008-12-15 09:50:00,3.8,3.85,3.79,3.79,21800.0,3.8,3.85,3.79,3.79,21800.0
2008-12-15 09:55:00,3.8,3.85,3.78,3.8,46600.0,3.8,3.85,3.78,3.8,46600.0
2008-12-15 10:00:00,3.8,3.8,3.71,3.73,29000.0,3.8,3.8,3.71,3.73,29000.0
2008-12-15 10:05:00,3.73,3.75,3.69,3.69,16200.0,3.73,3.75,3.69,3.69,16200.0
2008-12-15 10:10:00,3.71,3.72,3.68,3.68,29400.0,3.71,3.72,3.68,3.68,29400.0
2008-12-15 10:15:00,3.68,3.68,3.63,3.63,29800.0,3.68,3.68,3.63,3.63,29800.0
2008-12-15 10:20:00,3.63,3.63,3.59,3.59,6400.0,3.63,3.63,3.59,3.59,6400.0
2008-12-15 10:25:00,3.6,3.62,3.58,3.59,26200.0,3.6,3.62,3.58,3.59,26200.0
2008-12-15 10:30:00,3.59,3.61,3.59,3.6,5600.0,3.59,3.61,3.59,3.6,5600.0
2008-12-15 10:35:00,3.59,3.6,3.59,3.6,7800.0,3.59,3.6,3.59,3.6,7800.0
2008-12-15 10:40:00,3.59,3.6,3.58,3.6,3800.0,3.59,3.6,3.58,3.6,3800.0
2008-12-15 10:45:00,3.6,3.6,3.58,3.58,28400.0,3.6,3.6,3.58,3.58,28400.0
2008-12-15 10:50:00,3.58,3.59,3.58,3.58,6400.0,3.58,3.59,3.58,3.58,6400.0
2008-12-15 10:55:00,3.58,3.58,3.56,3.56,3400.0,3.58,3.58,3.56,3.56,3400.0
2008-12-15 11:00:00,3.56,3.58,3.56,3.57,7600.0,3.56,3.58,3.56,3.57,7600.0
2008-12-15 11:05:00,3.56,3.57,3.56,3.56,19000.0,3.56,3.57,3.56,3.56,19000.0
2008-12-15 11:10:00,3.56,3.56,3.56,3.56,3400.0,3.56,3.56,3.56,3.56,3400.0
2008-12-15 11:15:00,3.56,3.57,3.54,3.54,14000.0,3.56,3.57,3.54,3.54,14000.0
2008-12-15 11:20:00,3.55,3.56,3.54,3.54,6000.0,3.55,3.56,3.54,3.54,6000.0
2008-12-15 11:25:00,3.54,3.55,3.54,3.54,7000.0,3.54,3.55,3.54,3.54,7000.0
2008-12-15 11:30:00,3.54,3.55,3.53,3.53,23000.0,3.54,3.55,3.53,3.53,23000.0
2008-12-15 11:35:00,3.53,3.53,3.51,3.52,4800.0,3.53,3.53,3.51,3.52,4800.0
2008-12-15 11:40:00,3.52,3.53,3.52,3.53,4200.0,3.52,3.53,3.52,3.53,4200.0
2008-12-15 11:45:00,3.53,3.54,3.53,3.53,4800.0,3.53,3.54,3.53,3.53,4800.0
2008-12-15 11:50:00,3.53,3.56,3.53,3.56,17000.0,3.53,3.56,3.53,3.56,17000.0
2008-12-15 11:55:00,3.56,3.57,3.55,3.56,4000.0,3.56,3.57,3.55,3.56,4000.0
2008-12-15 12:00:00,3.56,3.61,3.56,3.58,13800.0,3.56,3.61,3.56,3.58,13800.0
2008-12-15 12:05:00,3.58,3.6,3.57,3.57,8400.0,3.58,3.6,3.57,3.57,8400.0
2008-12-15 12:10:00,3.57,3.59,3.56,3.56,5800.0,3.57,3.59,3.56,3.56,5800.0
2008-12-15 12:15:00,3.56,3.59,3.56,3.57,11000.0,3.56,3.59,3.56,3.57,11000.0
2008-12-15 12:20:00,3.57,3.59,3.57,3.59,5000.0,3.57,3.59,3.57,3.59,5000.0
2008-12-15 12:25:00,3.58,3.58,3.56,3.57,5000.0,3.58,3.58,3.56,3.57,5000.0
2008-12-15 12:30:00,3.56,3.58,3.55,3.55,5200.0,3.56,3.58,3.55,3.55,5200.0
2008-12-15 12:35:00,3.55,3.57,3.55,3.56,7000.0,3.55,3.57,3.55,3.56,7000.0
2008-12-15 12:40:00,3.55,3.57,3.55,3.56,4600.0,3.55,3.57,3.55,3.56,4600.0
2008-12-15 12:45:00,3.56,3.57,3.56,3.56,2400.0,3.56,3.57,3.56,3.56,2400.0
2008-12-15 12:50:00,3.56,3.56,3.55,3.55,7400.0,3.56,3.56,3.55,3.55,7400.0
2008-12-15 12:55:00,3.55,3.56,3.55,3.55,3200.0,3.55,3.56,3.55,3.55,3200.0
2008-12-15 13:00:00,3.55,3.56,3.55,3.55,16400.0,3.55,3.56,3.55,3.55,16400.0
2008-12-15 13:05:00,3.55,3.55,3.53,3.53,13800.0,3.55,3.55,3.53,3.53,13800.0
2008-12-15 13:10:00,3.53,3.54,3.53,3.54,21400.0,3.53,3.54,3.53,3.54,21400.0
2008-12-15 13:15:00,3.53,3.54,3.53,3.54,5200.0,3.53,3.54,3.53,3.54,5200.0
2008-12-15 13:20:00,3.54,3.57,3.54,3.55,9000.0,3.54,3.57,3.54,3.55,9000.0
2008-12-15 13:25:00,3.57,3.57,3.54,3.54,4800.0,3.57,3.57,3.54,3.54,4800.0
2008-12-15 13:30:00,3.55,3.55,3.54,3.55,2600.0,3.55,3.55,3.54,3.55,2600.0
2008-12-15 13:35:00,3.56,3.56,3.55,3.55,800.0,3.56,3.56,3.55,3.55,800.0
2008-12-15 13:40:00,3.55,3.56,3.55,3.56,7000.0,3.55,3.56,3.55,3.56,7000.0
2008-12-15 13:45:00,3.56,3.58,3.55,3.56,9000.0,3.56,3.58,3.55,3.56,9000.0
2008-12-15 13:50:00,3.55,3.58,3.55,3.56,5400.0,3.55,3.58,3.55,3.56,5400.0
2008-12-15 13:55:00,3.56,3.57,3.55,3.57,74400.0,3.56,3.57,3.55,3.57,74400.0
2008-12-15 14:00:00,3.56,3.57,3.56,3.56,3200.0,3.56,3.57,3.56,3.56,3200.0
2008-12-15 14:05:00,3.57,3.57,3.55,3.55,6400.0,3.57,3.57,3.55,3.55,6400.0
2008-12-15 14:10:00,3.55,3.56,3.55,3.55,3800.0,3.55,3.56,3.55,3.55,3800.0
2008-12-15 14:15:00,3.56,3.56,3.55,3.56,2400.0,3.56,3.56,3.55,3.56,2400.0
2008-12-15 14:20:00,3.56,3.58,3.56,3.56,16000.0,3.56,3.58,3.56,3.56,16000.0
2008-12-15 14:25:00,3.56,3.56,3.56,3.56,19800.0,3.56,3.56,3.56,3.56,19800.0
2008-12-15 14:30:00,3.56,3.58,3.56,3.58,13000.0,3.56,3.58,3.56,3.58,13000.0
2008-12-15 14:35:00,3.58,3.58,3.58,3.58,3400.0,3.58,3.58,3.58,3.58,3400.0
2008-12-15 14:40:00,3.58,3.58,3.56,3.56,6000.0,3.58,3.58,3.56,3.56,6000.0
2008-12-15 14:45:00,3.56,3.58,3.56,3.56,4200.0,3.56,3.58,3.56,3.56,4200.0
2008-12-15 14:50:00,3.56,3.57,3.56,3.56,6800.0,3.56,3.57,3.56,3.56,6800.0
2008-12-15 14:55:00,3.56,3.56,3.56,3.56,12600.0,3.56,3.56,3.56,3.56,12600.0
2008-12-15 15:00:00,3.56,3.56,3.55,3.55,72800.0,3.56,3.56,3.55,3.55,72800.0
2008-12-15 15:05:00,3.55,3.56,3.54,3.54,4600.0,3.55,3.56,3.54,3.54,4600.0
2008-12-15 15:10:00,3.55,3.56,3.53,3.55,14000.0,3.55,3.56,3.53,3.55,14000.0
2008-12-15 15:15:00,3.55,3.55,3.53,3.54,47400.0,3.55,3.55,3.53,3.54,47400.0
2008-12-15 15:20:00,3.54,3.55,3.54,3.55,8600.0,3.54,3.55,3.54,3.55,8600.0
2008-12-15 15:25:00,3.55,3.55,3.54,3.55,9400.0,3.55,3.55,3.54,3.55,9400.0
2008-12-15 15:30:00,3.55,3.56,3.54,3.56,18000.0,3.55,3.56,3.54,3.56,18000.0
2008-12-15 15:35:00,3.56,3.59,3.56,3.56,24000.0,3.56,3.59,3.56,3.56,24000.0
2008-12-15 15:40:00,3.56,3.57,3.55,3.56,23600.0,3.56,3.57,3.55,3.56,23600.0
2008-12-15 15:45:00,3.55,3.56,3.54,3.54,21600.0,3.55,3.56,3.54,3.54,21600.0
2008-12-15 15:50:00,3.54,3.56,3.53,3.55,29200.0,3.54,3.56,3.53,3.55,29200.0
2008-12-15 15:55:00,3.55,3.57,3.53,3.55,30800.0,3.55,3.57,3.53,3.55,30800.0
2008-12-16 09:30:00,3.87,3.88,3.57,3.73,15000.0,3.87,3.88,3.57,3.73,15000.0
2008-12-16 09:35:00,3.63,3.72,3.63,3.64,7200.0,3.63,3.72,3.63,3.64,7200.0
2008-12-16 09:40:00,3.65,3.68,3.64,3.68,5400.0,3.65,3.68,3.64,3.68,5400.0
2008-12-16 09:45:00,3.68,3.68,3.67,3.68,3600.0,3.68,3.68,3.67,3.68,3600.0
2008-12-16 09:50:00,3.66,3.68,3.64,3.64,19600.0,3.66,3.68,3.64,3.64,19600.0
2008-12-16 09:55:00,3.65,3.7,3.64,3.68,12800.0,3.65,3.7,3.64,3.68,12800.0
2008-12-16 10:00:00,3.68,3.68,3.65,3.65,11800.0,3.68,3.68,3.65,3.65,11800.0
2008-12-16 10:05:00,3.66,3.66,3.63,3.63,8600.0,3.66,3.66,3.63,3.63,8600.0
2008-12-16 10:10:00,3.64,3.69,3.63,3.69,8000.0,3.64,3.69,3.63,3.69,8000.0
2008-12-16 10:15:00,3.69,3.73,3.68,3.71,19800.0,3.69,3.73,3.68,3.71,19800.0
2008-12-16 10:20:00,3.71,3.71,3.68,3.68,13200.0,3.71,3.71,3.68,3.68,13200.0
2008-12-16 10:25:00,3.68,3.68,3.67,3.67,1600.0,3.68,3.68,3.67,3.67,1600.0
2008-12-16 10:30:00,3.67,3.7,3.67,3.69,18600.0,3.67,3.7,3.67,3.69,18600.0
2008-12-16 10:35:00,3.7,3.7,3.69,3.69,5400.0,3.7,3.7,3.69,3.69,5400.0
2008-12-16 10:40:00,3.7,3.74,3.7,3.74,17000.0,3.7,3.74,3.7,3.74,17000.0
2008-12-16 10:45:00,3.74,3.76,3.73,3.75,24400.0,3.74,3.76,3.73,3.75,24400.0
2008-12-16 10:50:00,3.75,3.76,3.75,3.75,5400.0,3.75,3.76,3.75,3.75,5400.0
2008-12-16 10:55:00,3.75,3.8,3.75,3.8,7800.0,3.75,3.8,3.75,3.8,7800.0
2008-12-16 11:00:00,3.8,3.82,3.79,3.82,11400.0,3.8,3.82,3.79,3.82,11400.0
2008-12-16 11:05:00,3.82,3.83,3.81,3.81,4600.0,3.82,3.83,3.81,3.81,4600.0
2008-12-16 11:10:00,3.8,3.81,3.77,3.77,2600.0,3.8,3.81,3.77,3.77,2600.0
2008-12-16 11:15:00,3.78,3.78,3.73,3.74,15800.0,3.78,3.78,3.73,3.74,15800.0
2008-12-16 11:20:00,3.73,3.74,3.72,3.72,5200.0,3.73,3.74,3.72,3.72,5200.0
2008-12-16 11:25:00,3.71,3.72,3.7,3.71,3200.0,3.71,3.72,3.7,3.71,3200.0
2008-12-16 11:30:00,3.71,3.74,3.71,3.73,3800.0,3.71,3.74,3.71,3.73,3800.0
2008-12-16 11:35:00,3.73,3.73,3.73,3.73,7600.0,3.73,3.73,3.73,3.73,7600.0
2008-12-16 11:40:00,3.73,3.73,3.7,3.71,2400.0,3.73,3.73,3.7,3.71,2400.0
2008-12-16 11:45:00,3.71,3.71,3.69,3.69,4200.0,3.71,3.71,3.69,3.69,4200.0
2008-12-16 11:50:00,3.71,3.71,3.67,3.68,18400.0,3.71,3.71,3.67,3.68,18400.0
2008-12-16 11:55:00,3.68,3.68,3.67,3.67,3200.0,3.68,3.68,3.67,3.67,3200.0
2008-12-16 12:00:00,3.68,3.68,3.66,3.67,3400.0,3.68,3.68,3.66,3.67,3400.0
2008-12-16 12:05:00,3.65,3.66,3.64,3.66,11800.0,3.65,3.66,3.64,3.66,11800.0
2008-12-16 12:10:00,3.66,3.77,3.66,3.72,56000.0,3.66,3.77,3.66,3.72,56000.0
2008-12-16 12:15:00,3.73,3.73,3.69,3.69,11000.0,3.73,3.73,3.69,3.69,11000.0
2008-12-16 12:20:00,3.69,3.69,3.67,3.68,4600.0,3.69,3.69,3.67,3.68,4600.0
2008-12-16 12:25:00,3.68,3.71,3.68,3.68,9400.0,3.68,3.71,3.68,3.68,9400.0
2008-12-16 12:30:00,3.69,3.69,3.68,3.69,3400.0,3.69,3.69,3.68,3.69,3400.0
2008-12-16 12:35:00,3.69,3.7,3.69,3.69,3400.0,3.69,3.7,3.69,3.69,3400.0
2008-12-16 12:40:00,3.69,3.69,3.66,3.68,4400.0,3.69,3.69,3.66,3.68,4400.0
2008-12-16 12:45:00,3.68,3.69,3.68,3.69,17600.0,3.68,3.69,3.68,3.69,17600.0
2008-12-16 12:50:00,3.69,3.69,3.69,3.69,4600.0,3.69,3.69,3.69,3.69,4600.0
2008-12-16 12:55:00,3.69,3.69,3.69,3.69,2200.0,3.69,3.69,3.69,3.69,2200.0
2008-12-16 13:00:00,3.69,3.69,3.67,3.67,9600.0,3.69,3.69,3.67,3.67,9600.0
2008-12-16 13:05:00,3.67,3.68,3.67,3.68,8200.0,3.67,3.68,3.67,3.68,8200.0
2008-12-16 13:10:00,3.68,3.68,3.68,3.68,2000.0,3.68,3.68,3.68,3.68,2000.0
2008-12-16 13:15:00,3.68,3.7,3.68,3.7,3000.0,3.68,3.7,3.68,3.7,3000.0
2008-12-16 13:20:00,3.69,3.69,3.67,3.67,2800.0,3.69,3.69,3.67,3.67,2800.0
2008-12-16 13:25:00,3.67,3.67,3.65,3.65,3800.0,3.67,3.67,3.65,3.65,3800.0
2008-12-16 13:30:00,3.65,3.65,3.63,3.63,15600.0,3.65,3.65,3.63,3.63,15600.0
2008-12-16 13:35:00,3.63,3.65,3.63,3.65,6200.0,3.63,3.65,3.63,3.65,6200.0
2008-12-16 13:40:00,3.64,3.65,3.64,3.64,4200.0,3.64,3.65,3.64,3.64,4200.0
2008-12-16 13:45:00,3.64,3.65,3.64,3.64,4200.0,3.64,3.65,3.64,3.64,4200.0
2008-12-16 13:50:00,3.64,3.64,3.63,3.64,12200.0,3.64,3.64,3.63,3.64,12200.0
2008-12-16 13:55:00,3.64,3.64,3.63,3.63,16000.0,3.64,3.64,3.63,3.63,16000.0
2008-12-16 14:00:00,3.63,3.64,3.62,3.62,10800.0,3.63,3.64,3.62,3.62,10800.0
2008-12-16 14:05:00,3.62,3.62,3.61,3.62,6600.0,3.62,3.62,3.61,3.62,6600.0
2008-12-16 14:10:00,3.62,3.64,3.62,3.63,4800.0,3.62,3.64,3.62,3.63,4800.0
2008-12-16 14:15:00,3.63,3.63,3.62,3.62,3000.0,3.63,3.63,3.62,3.62,3000.0
2008-12-16 14:20:00,3.62,3.7,3.62,3.65,12200.0,3.62,3.7,3.62,3.65,12200.0
2008-12-16 14:25:00,3.65,3.68,3.65,3.67,8800.0,3.65,3.68,3.65,3.67,8800.0
2008-12-16 14:30:00,3.67,3.71,3.66,3.71,48800.0,3.67,3.71,3.66,3.71,48800.0
2008-12-16 14:35:00,3.72,3.72,3.68,3.72,28600.0,3.72,3.72,3.68,3.72,28600.0
2008-12-16 14:40:00,3.72,3.72,3.67,3.69,19400.0,3.72,3.72,3.67,3.69,19400.0
2008-12-16 14:45:00,3.68,3.69,3.65,3.69,20600.0,3.68,3.69,3.65,3.69,20600.0
2008-12-16 14:50:00,3.69,3.7,3.67,3.69,37000.0,3.69,3.7,3.67,3.69,37000.0
2008-12-16 14:55:00,3.69,3.69,3.67,3.67,13200.0,3.69,3.69,3.67,3.67,13200.0
2008-12-16 15:00:00,3.68,3.69,3.68,3.68,10400.0,3.68,3.69,3.68,3.68,10400.0
2008-12-16 15:05:00,3.68,3.71,3.68,3.71,14200.0,3.68,3.71,3.68,3.71,14200.0
2008-12-16 15:10:00,3.71,3.72,3.71,3.72,19200.0,3.71,3.72,3.71,3.72,19200.0
2008-12-16 15:15:00,3.72,3.73,3.72,3.72,19800.0,3.72,3.73,3.72,3.72,19800.0
2008-12-16 15:20:00,3.72,3.81,3.72,3.79,40600.0,3.72,3.81,3.72,3.79,40600.0
2008-12-16 15:25:00,3.79,3.85,3.78,3.79,73800.0,3.79,3.85,3.78,3.79,73800.0
2008-12-16 15:30:00,3.79,3.8,3.75,3.8,32800.0,3.79,3.8,3.75,3.8,32800.0
2008-12-16 15:35:00,3.8,3.8,3.73,3.76,17600.0,3.8,3.8,3.73,3.76,17600.0
2008-12-16 15:40:00,3.75,3.76,3.73,3.73,50600.0,3.75,3.76,3.73,3.73,50600.0
2008-12-16 15:45:00,3.73,3.75,3.69,3.71,38600.0,3.73,3.75,3.69,3.71,38600.0
2008-12-16 15:50:00,3.73,3.76,3.72,3.74,27000.0,3.73,3.76,3.72,3.74,27000.0
2008-12-16 15:55:00,3.73,3.75,3.69,3.69,79800.0,3.73,3.75,3.69,3.69,79800.0
2008-12-17 09:30:00,3.7,3.7,3.63,3.69,13000.0,3.7,3.7,3.63,3.69,13000.0
2008-12-17 09:35:00,3.68,3.69,3.65,3.67,9800.0,3.68,3.69,3.65,3.67,9800.0
2008-12-17 09:40:00,3.67,3.69,3.67,3.67,5000.0,3.67,3.69,3.67,3.67,5000.0
2008-12-17 09:45:00,3.67,3.7,3.65,3.7,33600.0,3.67,3.7,3.65,3.7,33600.0
2008-12-17 09:50:00,3.71,3.76,3.7,3.73,54600.0,3.71,3.76,3.7,3.73,54600.0
2008-12-17 09:55:00,3.75,3.8,3.75,3.79,27200.0,3.75,3.8,3.75,3.79,27200.0
2008-12-17 10:00:00,3.78,3.8,3.75,3.75,23000.0,3.78,3.8,3.75,3.75,23000.0
2008-12-17 10:05:00,3.76,3.76,3.7,3.72,76800.0,3.76,3.76,3.7,3.72,76800.0
2008-12-17 10:10:00,3.71,3.72,3.68,3.69,26200.0,3.71,3.72,3.68,3.69,26200.0
2008-12-17 10:15:00,3.68,3.69,3.68,3.69,15600.0,3.68,3.69,3.68,3.69,15600.0
2008-12-17 10:20:00,3.69,3.73,3.69,3.7,14800.0,3.69,3.73,3.69,3.7,14800.0
2008-12-17 10:25:00,3.69,3.72,3.69,3.72,21800.0,3.69,3.72,3.69,3.72,21800.0
2008-12-17 10:30:00,3.72,3.72,3.67,3.68,16400.0,3.72,3.72,3.67,3.68,16400.0
2008-12-17 10:35:00,3.67,3.68,3.61,3.64,24800.0,3.67,3.68,3.61,3.64,24800.0
2008-12-17 10:40:00,3.65,3.67,3.64,3.65,15400.0,3.65,3.67,3.64,3.65,15400.0
2008-12-17 10:45:00,3.65,3.67,3.65,3.65,13200.0,3.65,3.67,3.65,3.65,13200.0
2008-12-17 10:50:00,3.65,3.65,3.62,3.63,12000.0,3.65,3.65,3.62,3.63,12000.0
2008-12-17 10:55:00,3.63,3.65,3.63,3.64,9800.0,3.63,3.65,3.63,3.64,9800.0
2008-12-17 11:00:00,3.64,3.68,3.64,3.68,7200.0,3.64,3.68,3.64,3.68,7200.0
2008-12-17 11:05:00,3.69,3.71,3.68,3.71,8200.0,3.69,3.71,3.68,3.71,8200.0
2008-12-17 11:10:00,3.71,3.71,3.67,3.69,6800.0,3.71,3.71,3.67,3.69,6800.0
2008-12-17 11:15:00,3.69,3.69,3.67,3.68,4800.0,3.69,3.69,3.67,3.68,4800.0
2008-12-17 11:20:00,3.68,3.68,3.65,3.65,4600.0,3.68,3.68,3.65,3.65,4600.0
2008-12-17 11:25:00,3.65,3.66,3.65,3.65,3400.0,3.65,3.66,3.65,3.65,3400.0
2008-12-17 11:30:00,3.65,3.69,3.65,3.69,2400.0,3.65,3.69,3.65,3.69,2400.0
2008-12-17 11:35:00,3.69,3.69,3.65,3.66,8200.0,3.69,3.69,3.65,3.66,8200.0
2008-12-17 11:40:00,3.66,3.67,3.65,3.67,1200.0,3.66,3.67,3.65,3.67,1200.0
2008-12-17 11:45:00,3.66,3.66,3.62,3.62,14200.0,3.66,3.66,3.62,3.62,14200.0
2008-12-17 11:50:00,3.62,3.63,3.62,3.62,5400.0,3.62,3.63,3.62,3.62,5400.0
2008-12-17 11:55:00,3.63,3.63,3.6,3.6,8000.0,3.63,3.63,3.6,3.6,8000.0
2008-12-17 12:00:00,3.6,3.64,3.59,3.64,10400.0,3.6,3.64,3.59,3.64,10400.0
2008-12-17 12:05:00,3.64,3.71,3.64,3.71,10800.0,3.64,3.71,3.64,3.71,10800.0
2008-12-17 12:10:00,3.72,3.72,3.68,3.68,10000.0,3.72,3.72,3.68,3.68,10000.0
2008-12-17 12:15:00,3.68,3.71,3.68,3.69,23200.0,3.68,3.71,3.68,3.69,23200.0
2008-12-17 12:20:00,3.69,3.71,3.69,3.71,5400.0,3.69,3.71,3.69,3.71,5400.0
2008-12-17 12:25:00,3.7,3.71,3.69,3.71,15600.0,3.7,3.71,3.69,3.71,15600.0
2008-12-17 12:30:00,3.71,3.71,3.68,3.69,64000.0,3.71,3.71,3.68,3.69,64000.0
2008-12-17 12:35:00,3.69,3.69,3.67,3.67,12200.0,3.69,3.69,3.67,3.67,12200.0
2008-12-17 12:40:00,3.69,3.69,3.67,3.69,6600.0,3.69,3.69,3.67,3.69,6600.0
2008-12-17 12:45:00,3.69,3.69,3.68,3.69,9800.0,3.69,3.69,3.68,3.69,9800.0
2008-12-17 12:50:00,3.69,3.73,3.69,3.73,7000.0,3.69,3.73,3.69,3.73,7000.0
2008-12-17 12:55:00,3.75,3.75,3.74,3.75,9200.0,3.75,3.75,3.74,3.75,9200.0
2008-12-17 13:00:00,3.75,3.75,3.74,3.75,7800.0,3.75,3.75,3.74,3.75,7800.0
2008-12-17 13:05:00,3.75,3.75,3.73,3.73,10600.0,3.75,3.75,3.73,3.73,10600.0
2008-12-17 13:10:00,3.74,3.75,3.73,3.75,9200.0,3.74,3.75,3.73,3.75,9200.0
2008-12-17 13:15:00,3.75,3.78,3.75,3.77,25200.0,3.75,3.78,3.75,3.77,25200.0
2008-12-17 13:20:00,3.77,3.78,3.76,3.78,22200.0,3.77,3.78,3.76,3.78,22200.0
2008-12-17 13:25:00,3.78,3.79,3.77,3.77,12400.0,3.78,3.79,3.77,3.77,12400.0
2008-12-17 13:30:00,3.78,3.79,3.75,3.78,22800.0,3.78,3.79,3.75,3.78,22800.0
2008-12-17 13:35:00,3.77,3.79,3.77,3.77,14600.0,3.77,3.79,3.77,3.77,14600.0
2008-12-17 13:40:00,3.77,3.8,3.77,3.8,30800.0,3.77,3.8,3.77,3.8,30800.0
2008-12-17 13:45:00,3.78,3.85,3.78,3.85,34800.0,3.78,3.85,3.78,3.85,34800.0
2008-12-17 13:50:00,3.84,3.85,3.8,3.8,19000.0,3.84,3.85,3.8,3.8,19000.0
2008-12-17 13:55:00,3.81,3.81,3.79,3.8,15800.0,3.81,3.81,3.79,3.8,15800.0
2008-12-17 14:00:00,3.8,3.8,3.77,3.78,10200.0,3.8,3.8,3.77,3.78,10200.0
2008-12-17 14:05:00,3.78,3.8,3.77,3.79,33800.0,3.78,3.8,3.77,3.79,33800.0
2008-12-17 14:10:00,3.79,3.79,3.74,3.74,21600.0,3.79,3.79,3.74,3.74,21600.0
2008-12-17 14:15:00,3.73,3.81,3.73,3.81,509400.0,3.73,3.81,3.73,3.81,509400.0
2008-12-17 14:20:00,3.81,3.82,3.76,3.77,78000.0,3.81,3.82,3.76,3.77,78000.0
2008-12-17 14:25:00,3.77,3.77,3.71,3.72,132000.0,3.77,3.77,3.71,3.72,132000.0
2008-12-17 14:30:00,3.72,3.79,3.72,3.76,212200.0,3.72,3.79,3.72,3.76,212200.0
2008-12-17 14:35:00,3.77,3.8,3.77,3.79,25000.0,3.77,3.8,3.77,3.79,25000.0
2008-12-17 14:40:00,3.8,3.82,3.8,3.82,123600.0,3.8,3.82,3.8,3.82,123600.0
2008-12-17 14:45:00,3.82,3.85,3.81,3.84,30800.0,3.82,3.85,3.81,3.84,30800.0
2008-12-17 14:50:00,3.85,3.85,3.81,3.82,14000.0,3.85,3.85,3.81,3.82,14000.0
2008-12-17 14:55:00,3.82,3.82,3.78,3.78,6200.0,3.82,3.82,3.78,3.78,6200.0
2008-12-17 15:00:00,3.8,3.82,3.79,3.8,20400.0,3.8,3.82,3.79,3.8,20400.0
2008-12-17 15:05:00,3.8,3.82,3.79,3.8,15400.0,3.8,3.82,3.79,3.8,15400.0
2008-12-17 15:10:00,3.79,3.79,3.76,3.76,124400.0,3.79,3.79,3.76,3.76,124400.0
2008-12-17 15:15:00,3.77,3.79,3.77,3.78,24800.0,3.77,3.79,3.77,3.78,24800.0
2008-12-17 15:20:00,3.78,3.78,3.76,3.76,81400.0,3.78,3.78,3.76,3.76,81400.0
2008-12-17 15:25:00,3.77,3.78,3.75,3.78,49000.0,3.77,3.78,3.75,3.78,49000.0
2008-12-17 15:30:00,3.77,3.79,3.74,3.77,28000.0,3.77,3.79,3.74,3.77,28000.0
2008-12-17 15:35:00,3.76,3.78,3.76,3.76,55800.0,3.76,3.78,3.76,3.76,55800.0
2008-12-17 15:40:00,3.77,3.79,3.77,3.78,31000.0,3.77,3.79,3.77,3.78,31000.0
2008-12-17 15:45:00,3.78,3.79,3.76,3.77,28200.0,3.78,3.79,3.76,3.77,28200.0
2008-12-17 15:50:00,3.76,3.78,3.76,3.78,34600.0,3.76,3.78,3.76,3.78,34600.0
2008-12-17 15:55:00,3.77,3.78,3.75,3.77,40800.0,3.77,3.78,3.75,3.77,40800.0
2008-12-18 09:30:00,3.84,3.85,3.79,3.84,34600.0,3.84,3.85,3.79,3.84,34600.0
2008-12-18 09:35:00,3.82,3.84,3.81,3.83,53000.0,3.82,3.84,3.81,3.83,53000.0
2008-12-18 09:40:00,3.83,3.84,3.82,3.82,57600.0,3.83,3.84,3.82,3.82,57600.0
2008-12-18 09:45:00,3.82,3.82,3.8,3.8,62400.0,3.82,3.82,3.8,3.8,62400.0
2008-12-18 09:50:00,3.8,3.81,3.72,3.73,42400.0,3.8,3.81,3.72,3.73,42400.0
2008-12-18 09:55:00,3.73,3.8,3.73,3.79,8600.0,3.73,3.8,3.73,3.79,8600.0
2008-12-18 10:00:00,3.79,3.84,3.79,3.83,36000.0,3.79,3.84,3.79,3.83,36000.0
2008-12-18 10:05:00,3.83,3.87,3.83,3.87,23000.0,3.83,3.87,3.83,3.87,23000.0
2008-12-18 10:10:00,3.86,3.88,3.85,3.86,23800.0,3.86,3.88,3.85,3.86,23800.0
2008-12-18 10:15:00,3.86,3.86,3.78,3.78,29400.0,3.86,3.86,3.78,3.78,29400.0
2008-12-18 10:20:00,3.8,3.82,3.8,3.82,11200.0,3.8,3.82,3.8,3.82,11200.0
2008-12-18 10:25:00,3.81,3.86,3.81,3.84,5200.0,3.81,3.86,3.81,3.84,5200.0
2008-12-18 10:30:00,3.85,3.88,3.85,3.86,4800.0,3.85,3.88,3.85,3.86,4800.0
2008-12-18 10:35:00,3.88,3.92,3.87,3.91,90600.0,3.88,3.92,3.87,3.91,90600.0
2008-12-18 10:40:00,3.9,3.91,3.9,3.9,28400.0,3.9,3.91,3.9,3.9,28400.0
2008-12-18 10:45:00,3.9,3.9,3.88,3.88,21600.0,3.9,3.9,3.88,3.88,21600.0
2008-12-18 10:50:00,3.88,3.89,3.82,3.83,45000.0,3.88,3.89,3.82,3.83,45000.0
2008-12-18 10:55:00,3.83,3.84,3.78,3.78,29400.0,3.83,3.84,3.78,3.78,29400.0
2008-12-18 11:00:00,3.78,3.79,3.72,3.79,57600.0,3.78,3.79,3.72,3.79,57600.0
2008-12-18 11:05:00,3.8,3.8,3.77,3.79,20000.0,3.8,3.8,3.77,3.79,20000.0
2008-12-18 11:10:00,3.78,3.78,3.69,3.69,20600.0,3.78,3.78,3.69,3.69,20600.0
2008-12-18 11:15:00,3.7,3.77,3.69,3.75,13800.0,3.7,3.77,3.69,3.75,13800.0
2008-12-18 11:20:00,3.75,3.79,3.75,3.79,3600.0,3.75,3.79,3.75,3.79,3600.0
2008-12-18 11:25:00,3.79,3.8,3.79,3.8,5800.0,3.79,3.8,3.79,3.8,5800.0
2008-12-18 11:30:00,3.8,3.83,3.8,3.81,12400.0,3.8,3.83,3.8,3.81,12400.0
2008-12-18 11:35:00,3.81,3.81,3.79,3.8,10600.0,3.81,3.81,3.79,3.8,10600.0
2008-12-18 11:40:00,3.81,3.82,3.81,3.82,5800.0,3.81,3.82,3.81,3.82,5800.0
2008-12-18 11:45:00,3.82,3.87,3.81,3.85,15200.0,3.82,3.87,3.81,3.85,15200.0
2008-12-18 11:50:00,3.85,3.86,3.85,3.85,11200.0,3.85,3.86,3.85,3.85,11200.0
2008-12-18 11:55:00,3.86,3.86,3.85,3.86,5000.0,3.86,3.86,3.85,3.86,5000.0
2008-12-18 12:00:00,3.86,3.87,3.85,3.87,58600.0,3.86,3.87,3.85,3.87,58600.0
2008-12-18 12:05:00,3.87,3.89,3.87,3.88,7400.0,3.87,3.89,3.87,3.88,7400.0
2008-12-18 12:10:00,3.88,3.89,3.88,3.89,4200.0,3.88,3.89,3.88,3.89,4200.0
2008-12-18 12:15:00,3.89,3.9,3.89,3.9,19800.0,3.89,3.9,3.89,3.9,19800.0
2008-12-18 12:20:00,3.9,3.9,3.89,3.9,4000.0,3.9,3.9,3.89,3.9,4000.0
2008-12-18 12:25:00,3.9,3.9,3.89,3.9,4200.0,3.9,3.9,3.89,3.9,4200.0
2008-12-18 12:30:00,3.9,3.9,3.88,3.89,7200.0,3.9,3.9,3.88,3.89,7200.0
2008-12-18 12:35:00,3.89,3.96,3.89,3.94,73000.0,3.89,3.96,3.89,3.94,73000.0
2008-12-18 12:40:00,3.93,3.93,3.9,3.92,14400.0,3.93,3.93,3.9,3.92,14400.0
2008-12-18 12:45:00,3.92,3.94,3.91,3.94,4200.0,3.92,3.94,3.91,3.94,4200.0
2008-12-18 12:50:00,3.94,3.94,3.93,3.94,5800.0,3.94,3.94,3.93,3.94,5800.0
2008-12-18 12:55:00,3.94,3.95,3.94,3.95,3000.0,3.94,3.95,3.94,3.95,3000.0
2008-12-18 13:00:00,3.94,3.97,3.94,3.96,5800.0,3.94,3.97,3.94,3.96,5800.0
2008-12-18 13:05:00,3.96,3.97,3.96,3.96,5600.0,3.96,3.97,3.96,3.96,5600.0
2008-12-18 13:10:00,3.97,3.97,3.94,3.96,10400.0,3.97,3.97,3.94,3.96,10400.0
2008-12-18 13:15:00,3.96,3.96,3.94,3.94,4600.0,3.96,3.96,3.94,3.94,4600.0
2008-12-18 13:20:00,3.95,3.97,3.94,3.96,12400.0,3.95,3.97,3.94,3.96,12400.0
2008-12-18 13:25:00,3.96,3.97,3.96,3.96,15600.0,3.96,3.97,3.96,3.96,15600.0
2008-12-18 13:30:00,3.97,3.98,3.95,3.97,19000.0,3.97,3.98,3.95,3.97,19000.0
2008-12-18 13:35:00,3.96,3.98,3.96,3.98,7000.0,3.96,3.98,3.96,3.98,7000.0
2008-12-18 13:40:00,3.98,3.98,3.95,3.97,13400.0,3.98,3.98,3.95,3.97,13400.0
2008-12-18 13:45:00,3.96,3.97,3.96,3.97,8800.0,3.96,3.97,3.96,3.97,8800.0
2008-12-18 13:50:00,3.97,3.97,3.94,3.94,10800.0,3.97,3.97,3.94,3.94,10800.0
2008-12-18 13:55:00,3.94,3.97,3.94,3.97,5000.0,3.94,3.97,3.94,3.97,5000.0
2008-12-18 14:00:00,3.98,3.98,3.96,3.96,8200.0,3.98,3.98,3.96,3.96,8200.0
2008-12-18 14:05:00,3.96,3.96,3.95,3.96,1800.0,3.96,3.96,3.95,3.96,1800.0
2008-12-18 14:10:00,3.96,3.97,3.95,3.96,6800.0,3.96,3.97,3.95,3.96,6800.0
2008-12-18 14:15:00,3.95,3.96,3.94,3.94,6600.0,3.95,3.96,3.94,3.94,6600.0
2008-12-18 14:20:00,3.94,3.96,3.94,3.94,12400.0,3.94,3.96,3.94,3.94,12400.0
2008-12-18 14:25:00,3.94,3.94,3.94,3.94,12800.0,3.94,3.94,3.94,3.94,12800.0
2008-12-18 14:30:00,3.94,3.96,3.94,3.96,9000.0,3.94,3.96,3.94,3.96,9000.0
2008-12-18 14:35:00,3.96,3.97,3.95,3.96,3600.0,3.96,3.97,3.95,3.96,3600.0
2008-12-18 14:40:00,3.96,3.98,3.96,3.96,14200.0,3.96,3.98,3.96,3.96,14200.0
2008-12-18 14:45:00,3.97,3.97,3.95,3.95,11200.0,3.97,3.97,3.95,3.95,11200.0
2008-12-18 14:50:00,3.95,3.96,3.94,3.94,9800.0,3.95,3.96,3.94,3.94,9800.0
2008-12-18 14:55:00,3.94,3.96,3.94,3.94,68000.0,3.94,3.96,3.94,3.94,68000.0
2008-12-18 15:00:00,3.94,3.94,3.91,3.93,16600.0,3.94,3.94,3.91,3.93,16600.0
2008-12-18 15:05:00,3.93,3.96,3.93,3.96,20400.0,3.93,3.96,3.93,3.96,20400.0
2008-12-18 15:10:00,3.95,3.95,3.92,3.93,11200.0,3.95,3.95,3.92,3.93,11200.0
2008-12-18 15:15:00,3.93,3.96,3.93,3.94,29400.0,3.93,3.96,3.93,3.94,29400.0
2008-12-18 15:20:00,3.94,3.95,3.93,3.95,54800.0,3.94,3.95,3.93,3.95,54800.0
2008-12-18 15:25:00,3.95,3.95,3.92,3.93,18800.0,3.95,3.95,3.92,3.93,18800.0
2008-12-18 15:30:00,3.93,3.96,3.93,3.93,25400.0,3.93,3.96,3.93,3.93,25400.0
2008-12-18 15:35:00,3.93,3.96,3.92,3.93,28200.0,3.93,3.96,3.92,3.93,28200.0
2008-12-18 15:40:00,3.93,3.94,3.88,3.88,21400.0,3.93,3.94,3.88,3.88,21400.0
2008-12-18 15:45:00,3.88,3.94,3.88,3.93,20200.0,3.88,3.94,3.88,3.93,20200.0
2008-12-18 15:50:00,3.94,3.96,3.92,3.93,30400.0,3.94,3.96,3.92,3.93,30400.0
2008-12-18 15:55:00,3.93,3.94,3.89,3.92,33600.0,3.93,3.94,3.89,3.92,33600.0
2008-12-19 09:30:00,4.05,4.05,3.91,4.02,157600.0,4.05,4.05,3.91,4.02,157600.0
2008-12-19 09:35:00,4.02,4.02,4.0,4.0,9600.0,4.02,4.02,4.0,4.0,9600.0
2008-12-19 09:40:00,4.0,4.0,3.96,3.96,8800.0,4.0,4.0,3.96,3.96,8800.0
2008-12-19 09:45:00,3.97,3.99,3.97,3.99,7600.0,3.97,3.99,3.97,3.99,7600.0
2008-12-19 09:50:00,4.0,4.0,3.99,3.99,4200.0,4.0,4.0,3.99,3.99,4200.0
2008-12-19 09:55:00,4.0,4.0,3.98,4.0,26400.0,4.0,4.0,3.98,4.0,26400.0
2008-12-19 10:00:00,3.99,4.0,3.98,4.0,32200.0,3.99,4.0,3.98,4.0,32200.0
2008-12-19 10:05:00,3.99,4.03,3.98,4.03,12200.0,3.99,4.03,3.98,4.03,12200.0
2008-12-19 10:10:00,4.02,4.05,4.02,4.05,6800.0,4.02,4.05,4.02,4.05,6800.0
2008-12-19 10:15:00,4.05,4.07,4.04,4.06,17200.0,4.05,4.07,4.04,4.06,17200.0
2008-12-19 10:20:00,4.06,4.1,4.05,4.1,74200.0,4.06,4.1,4.05,4.1,74200.0
2008-12-19 10:25:00,4.09,4.11,4.03,4.05,44200.0,4.09,4.11,4.03,4.05,44200.0
2008-12-19 10:30:00,4.06,4.09,4.05,4.06,38800.0,4.06,4.09,4.05,4.06,38800.0
2008-12-19 10:35:00,4.06,4.08,4.05,4.08,9200.0,4.06,4.08,4.05,4.08,9200.0
2008-12-19 10:40:00,4.08,4.12,4.07,4.12,31000.0,4.08,4.12,4.07,4.12,31000.0
2008-12-19 10:45:00,4.12,4.13,4.11,4.12,16800.0,4.12,4.13,4.11,4.12,16800.0
2008-12-19 10:50:00,4.12,4.13,4.12,4.13,8600.0,4.12,4.13,4.12,4.13,8600.0
2008-12-19 10:55:00,4.14,4.14,4.05,4.06,29000.0,4.14,4.14,4.05,4.06,29000.0
2008-12-19 11:00:00,4.06,4.06,4.0,4.0,23800.0,4.06,4.06,4.0,4.0,23800.0
2008-12-19 11:05:00,4.0,4.01,4.0,4.0,16600.0,4.0,4.01,4.0,4.0,16600.0
2008-12-19 11:10:00,4.0,4.04,4.0,4.0,15800.0,4.0,4.04,4.0,4.0,15800.0
2008-12-19 11:15:00,3.99,4.0,3.99,4.0,20400.0,3.99,4.0,3.99,4.0,20400.0
2008-12-19 11:20:00,4.0,4.0,3.99,3.99,3200.0,4.0,4.0,3.99,3.99,3200.0
2008-12-19 11:25:00,3.99,4.0,3.99,4.0,2200.0,3.99,4.0,3.99,4.0,2200.0
2008-12-19 11:30:00,4.0,4.02,4.0,4.01,4600.0,4.0,4.02,4.0,4.01,4600.0
2008-12-19 11:35:00,4.01,4.02,4.0,4.01,5200.0,4.01,4.02,4.0,4.01,5200.0
2008-12-19 11:40:00,4.01,4.02,4.0,4.0,6600.0,4.01,4.02,4.0,4.0,6600.0
2008-12-19 11:45:00,4.0,4.02,3.99,4.01,13600.0,4.0,4.02,3.99,4.01,13600.0
2008-12-19 11:50:00,4.01,4.01,3.99,3.99,17000.0,4.01,4.01,3.99,3.99,17000.0
2008-12-19 11:55:00,4.0,4.0,3.99,3.99,14200.0,4.0,4.0,3.99,3.99,14200.0
2008-12-19 12:00:00,4.0,4.0,3.98,4.0,43800.0,4.0,4.0,3.98,4.0,43800.0
2008-12-19 12:05:00,4.0,4.02,4.0,4.01,49400.0,4.0,4.02,4.0,4.01,49400.0
2008-12-19 12:10:00,4.0,4.02,4.0,4.02,7600.0,4.0,4.02,4.0,4.02,7600.0
2008-12-19 12:15:00,4.01,4.01,4.0,4.0,5600.0,4.01,4.01,4.0,4.0,5600.0
2008-12-19 12:20:00,4.01,4.01,4.0,4.0,3200.0,4.01,4.01,4.0,4.0,3200.0
2008-12-19 12:25:00,4.01,4.01,4.0,4.0,7600.0,4.01,4.01,4.0,4.0,7600.0
2008-12-19 12:30:00,4.0,4.03,3.99,4.01,17600.0,4.0,4.03,3.99,4.01,17600.0
2008-12-19 12:35:00,4.02,4.03,4.01,4.03,3600.0,4.02,4.03,4.01,4.03,3600.0
2008-12-19 12:40:00,4.03,4.04,4.02,4.03,6200.0,4.03,4.04,4.02,4.03,6200.0
2008-12-19 12:45:00,4.03,4.03,4.01,4.03,5400.0,4.03,4.03,4.01,4.03,5400.0
2008-12-19 12:50:00,4.02,4.03,4.02,4.02,2200.0,4.02,4.03,4.02,4.02,2200.0
2008-12-19 12:55:00,4.02,4.02,4.01,4.01,8400.0,4.02,4.02,4.01,4.01,8400.0
2008-12-19 13:00:00,4.01,4.02,4.01,4.01,10200.0,4.01,4.02,4.01,4.01,10200.0
2008-12-19 13:05:00,4.01,4.03,4.01,4.03,4600.0,4.01,4.03,4.01,4.03,4600.0
2008-12-19 13:10:00,4.03,4.05,4.03,4.05,14400.0,4.03,4.05,4.03,4.05,14400.0
2008-12-19 13:15:00,4.05,4.08,4.05,4.07,18200.0,4.05,4.08,4.05,4.07,18200.0
2008-12-19 13:20:00,4.07,4.09,4.05,4.09,19400.0,4.07,4.09,4.05,4.09,19400.0
2008-12-19 13:25:00,4.09,4.1,4.07,4.08,19600.0,4.09,4.1,4.07,4.08,19600.0
2008-12-19 13:30:00,4.09,4.1,4.09,4.1,3000.0,4.09,4.1,4.09,4.1,3000.0
2008-12-19 13:35:00,4.1,4.12,4.1,4.11,21000.0,4.1,4.12,4.1,4.11,21000.0
2008-12-19 13:40:00,4.11,4.12,4.1,4.12,7400.0,4.11,4.12,4.1,4.12,7400.0
2008-12-19 13:45:00,4.11,4.13,4.11,4.12,12600.0,4.11,4.13,4.11,4.12,12600.0
2008-12-19 13:50:00,4.13,4.13,4.11,4.11,16000.0,4.13,4.13,4.11,4.11,16000.0
2008-12-19 13:55:00,4.11,4.13,4.11,4.13,9400.0,4.11,4.13,4.11,4.13,9400.0
2008-12-19 14:00:00,4.13,4.13,4.12,4.12,12000.0,4.13,4.13,4.12,4.12,12000.0
2008-12-19 14:05:00,4.12,4.15,4.12,4.15,14800.0,4.12,4.15,4.12,4.15,14800.0
2008-12-19 14:10:00,4.15,4.16,4.12,4.12,9400.0,4.15,4.16,4.12,4.12,9400.0
2008-12-19 14:15:00,4.12,4.13,4.09,4.1,13600.0,4.12,4.13,4.09,4.1,13600.0
2008-12-19 14:20:00,4.1,4.1,4.07,4.08,6400.0,4.1,4.1,4.07,4.08,6400.0
2008-12-19 14:25:00,4.08,4.08,4.05,4.05,12000.0,4.08,4.08,4.05,4.05,12000.0
2008-12-19 14:30:00,4.06,4.06,4.04,4.04,6800.0,4.06,4.06,4.04,4.04,6800.0
2008-12-19 14:35:00,4.04,4.05,4.03,4.03,15600.0,4.04,4.05,4.03,4.03,15600.0
2008-12-19 14:40:00,4.02,4.03,4.02,4.03,4600.0,4.02,4.03,4.02,4.03,4600.0
2008-12-19 14:45:00,4.03,4.05,4.03,4.03,9200.0,4.03,4.05,4.03,4.03,9200.0
2008-12-19 14:50:00,4.03,4.05,4.03,4.03,8800.0,4.03,4.05,4.03,4.03,8800.0
2008-12-19 14:55:00,4.02,4.03,4.0,4.01,15800.0,4.02,4.03,4.0,4.01,15800.0
2008-12-19 15:00:00,4.0,4.01,3.95,4.0,18600.0,4.0,4.01,3.95,4.0,18600.0
2008-12-19 15:05:00,4.0,4.01,3.98,4.01,19400.0,4.0,4.01,3.98,4.01,19400.0
2008-12-19 15:10:00,4.01,4.02,3.98,3.99,6200.0,4.01,4.02,3.98,3.99,6200.0
2008-12-19 15:15:00,3.99,4.0,3.89,3.92,64400.0,3.99,4.0,3.89,3.92,64400.0
2008-12-19 15:20:00,3.9,3.91,3.9,3.9,7400.0,3.9,3.91,3.9,3.9,7400.0
2008-12-19 15:25:00,3.9,3.97,3.9,3.97,18200.0,3.9,3.97,3.9,3.97,18200.0
2008-12-19 15:30:00,3.98,3.98,3.95,3.97,36800.0,3.98,3.98,3.95,3.97,36800.0
2008-12-19 15:35:00,3.97,4.01,3.96,4.0,31200.0,3.97,4.01,3.96,4.0,31200.0
2008-12-19 15:40:00,4.0,4.05,4.0,4.03,28600.0,4.0,4.05,4.0,4.03,28600.0
2008-12-19 15:45:00,4.03,4.08,4.01,4.06,37600.0,4.03,4.08,4.01,4.06,37600.0
2008-12-19 15:50:00,4.07,4.11,4.06,4.1,44000.0,4.07,4.11,4.06,4.1,44000.0
2008-12-19 15:55:00,4.11,4.12,4.08,4.08,51200.0,4.11,4.12,4.08,4.08,51200.0
2008-12-22 09:30:00,4.08,4.1,4.01,4.03,24800.0,4.08,4.1,4.01,4.03,24800.0
2008-12-22 09:35:00,4.03,4.05,4.01,4.01,14800.0,4.03,4.05,4.01,4.01,14800.0
2008-12-22 09:40:00,4.05,4.05,4.0,4.0,4400.0,4.05,4.05,4.0,4.0,4400.0
2008-12-22 09:45:00,4.0,4.0,3.94,4.0,20800.0,4.0,4.0,3.94,4.0,20800.0
2008-12-22 09:50:00,3.98,4.01,3.98,4.01,3600.0,3.98,4.01,3.98,4.01,3600.0
2008-12-22 09:55:00,4.0,4.0,3.94,3.97,6600.0,4.0,4.0,3.94,3.97,6600.0
2008-12-22 10:00:00,3.94,4.0,3.94,3.95,26400.0,3.94,4.0,3.94,3.95,26400.0
2008-12-22 10:05:00,3.94,4.0,3.94,3.98,16400.0,3.94,4.0,3.94,3.98,16400.0
2008-12-22 10:10:00,3.98,3.98,3.94,3.96,20800.0,3.98,3.98,3.94,3.96,20800.0
2008-12-22 10:15:00,3.97,3.97,3.9,3.9,24000.0,3.97,3.97,3.9,3.9,24000.0
2008-12-22 10:20:00,3.9,3.9,3.85,3.86,15200.0,3.9,3.9,3.85,3.86,15200.0
2008-12-22 10:25:00,3.86,3.86,3.83,3.84,9400.0,3.86,3.86,3.83,3.84,9400.0
2008-12-22 10:30:00,3.87,3.9,3.86,3.88,18800.0,3.87,3.9,3.86,3.88,18800.0
2008-12-22 10:35:00,3.88,3.93,3.87,3.9,32000.0,3.88,3.93,3.87,3.9,32000.0
2008-12-22 10:40:00,3.92,3.92,3.87,3.88,6600.0,3.92,3.92,3.87,3.88,6600.0
2008-12-22 10:45:00,3.88,3.89,3.86,3.89,12600.0,3.88,3.89,3.86,3.89,12600.0
2008-12-22 10:50:00,3.88,3.89,3.85,3.88,2000.0,3.88,3.89,3.85,3.88,2000.0
2008-12-22 10:55:00,3.86,3.88,3.85,3.87,7800.0,3.86,3.88,3.85,3.87,7800.0
2008-12-22 11:00:00,3.87,3.87,3.83,3.84,9000.0,3.87,3.87,3.83,3.84,9000.0
2008-12-22 11:05:00,3.84,3.86,3.83,3.83,7600.0,3.84,3.86,3.83,3.83,7600.0
2008-12-22 11:10:00,3.84,3.86,3.83,3.85,5600.0,3.84,3.86,3.83,3.85,5600.0
2008-12-22 11:15:00,3.85,3.85,3.76,3.81,32000.0,3.85,3.85,3.76,3.81,32000.0
2008-12-22 11:20:00,3.81,3.81,3.72,3.8,45400.0,3.81,3.81,3.72,3.8,45400.0
2008-12-22 11:25:00,3.78,3.79,3.78,3.78,2000.0,3.78,3.79,3.78,3.78,2000.0
2008-12-22 11:30:00,3.78,3.8,3.76,3.76,3400.0,3.78,3.8,3.76,3.76,3400.0
2008-12-22 11:35:00,3.77,3.78,3.75,3.75,5000.0,3.77,3.78,3.75,3.75,5000.0
2008-12-22 11:40:00,3.76,3.77,3.75,3.75,2800.0,3.76,3.77,3.75,3.75,2800.0
2008-12-22 11:45:00,3.77,3.77,3.75,3.75,2000.0,3.77,3.77,3.75,3.75,2000.0
2008-12-22 11:50:00,3.76,3.76,3.74,3.75,3800.0,3.76,3.76,3.74,3.75,3800.0
2008-12-22 11:55:00,3.75,3.77,3.75,3.77,2800.0,3.75,3.77,3.75,3.77,2800.0
2008-12-22 12:00:00,3.77,3.78,3.74,3.76,27200.0,3.77,3.78,3.74,3.76,27200.0
2008-12-22 12:05:00,3.74,3.77,3.74,3.77,4400.0,3.74,3.77,3.74,3.77,4400.0
2008-12-22 12:10:00,3.78,3.79,3.77,3.79,6000.0,3.78,3.79,3.77,3.79,6000.0
2008-12-22 12:15:00,3.78,3.78,3.77,3.78,10200.0,3.78,3.78,3.77,3.78,10200.0
2008-12-22 12:20:00,3.76,3.77,3.76,3.76,2000.0,3.76,3.77,3.76,3.76,2000.0
2008-12-22 12:25:00,3.77,3.77,3.76,3.76,2600.0,3.77,3.77,3.76,3.76,2600.0
2008-12-22 12:30:00,3.77,3.77,3.76,3.77,3400.0,3.77,3.77,3.76,3.77,3400.0
2008-12-22 12:35:00,3.77,3.78,3.76,3.78,4000.0,3.77,3.78,3.76,3.78,4000.0
2008-12-22 12:40:00,3.77,3.78,3.77,3.78,7200.0,3.77,3.78,3.77,3.78,7200.0
2008-12-22 12:45:00,3.78,3.82,3.78,3.82,30600.0,3.78,3.82,3.78,3.82,30600.0
2008-12-22 12:50:00,3.83,3.83,3.82,3.83,16400.0,3.83,3.83,3.82,3.83,16400.0
2008-12-22 12:55:00,3.82,3.83,3.82,3.83,11200.0,3.82,3.83,3.82,3.83,11200.0
2008-12-22 13:00:00,3.83,3.88,3.83,3.87,40600.0,3.83,3.88,3.83,3.87,40600.0
2008-12-22 13:05:00,3.87,3.89,3.87,3.88,6800.0,3.87,3.89,3.87,3.88,6800.0
2008-12-22 13:10:00,3.89,3.89,3.83,3.83,6600.0,3.89,3.89,3.83,3.83,6600.0
2008-12-22 13:15:00,3.83,3.84,3.82,3.84,14400.0,3.83,3.84,3.82,3.84,14400.0
2008-12-22 13:20:00,3.83,3.84,3.82,3.83,20400.0,3.83,3.84,3.82,3.83,20400.0
2008-12-22 13:25:00,3.84,3.85,3.84,3.85,1200.0,3.84,3.85,3.84,3.85,1200.0
2008-12-22 13:30:00,3.85,3.88,3.85,3.88,2800.0,3.85,3.88,3.85,3.88,2800.0
2008-12-22 13:35:00,3.87,3.89,3.87,3.87,24200.0,3.87,3.89,3.87,3.87,24200.0
2008-12-22 13:40:00,3.87,3.88,3.87,3.88,3200.0,3.87,3.88,3.87,3.88,3200.0
2008-12-22 13:45:00,3.87,3.88,3.87,3.87,3600.0,3.87,3.88,3.87,3.87,3600.0
2008-12-22 13:50:00,3.88,3.89,3.86,3.87,9600.0,3.88,3.89,3.86,3.87,9600.0
2008-12-22 13:55:00,3.87,3.88,3.87,3.88,2000.0,3.87,3.88,3.87,3.88,2000.0
2008-12-22 14:00:00,3.88,3.88,3.86,3.88,7400.0,3.88,3.88,3.86,3.88,7400.0
2008-12-22 14:05:00,3.87,3.88,3.86,3.88,8600.0,3.87,3.88,3.86,3.88,8600.0
2008-12-22 14:10:00,3.87,3.88,3.87,3.87,15200.0,3.87,3.88,3.87,3.87,15200.0
2008-12-22 14:15:00,3.87,3.88,3.86,3.87,22200.0,3.87,3.88,3.86,3.87,22200.0
2008-12-22 14:20:00,3.88,3.88,3.84,3.86,36600.0,3.88,3.88,3.84,3.86,36600.0
2008-12-22 14:25:00,3.86,3.87,3.85,3.87,13400.0,3.86,3.87,3.85,3.87,13400.0
2008-12-22 14:30:00,3.87,3.9,3.86,3.88,23200.0,3.87,3.9,3.86,3.88,23200.0
2008-12-22 14:35:00,3.88,3.94,3.88,3.93,48200.0,3.88,3.94,3.88,3.93,48200.0
2008-12-22 14:40:00,3.92,3.94,3.91,3.92,4800.0,3.92,3.94,3.91,3.92,4800.0
2008-12-22 14:45:00,3.93,3.96,3.92,3.94,67600.0,3.93,3.96,3.92,3.94,67600.0
2008-12-22 14:50:00,3.94,3.94,3.93,3.93,6800.0,3.94,3.94,3.93,3.93,6800.0
2008-12-22 14:55:00,3.93,3.93,3.92,3.93,21000.0,3.93,3.93,3.92,3.93,21000.0
2008-12-22 15:00:00,3.92,3.93,3.92,3.93,7800.0,3.92,3.93,3.92,3.93,7800.0
2008-12-22 15:05:00,3.93,3.94,3.92,3.93,19200.0,3.93,3.94,3.92,3.93,19200.0
2008-12-22 15:10:00,3.94,4.0,3.93,3.99,55200.0,3.94,4.0,3.93,3.99,55200.0
2008-12-22 15:15:00,3.99,4.01,3.98,3.98,21800.0,3.99,4.01,3.98,3.98,21800.0
2008-12-22 15:20:00,3.98,3.98,3.96,3.98,13600.0,3.98,3.98,3.96,3.98,13600.0
2008-12-22 15:25:00,3.98,4.0,3.97,3.99,44400.0,3.98,4.0,3.97,3.99,44400.0
2008-12-22 15:30:00,4.0,4.02,3.98,4.02,70400.0,4.0,4.02,3.98,4.02,70400.0
2008-12-22 15:35:00,4.01,4.07,4.01,4.06,20000.0,4.01,4.07,4.01,4.06,20000.0
2008-12-22 15:40:00,4.06,4.11,4.05,4.1,70600.0,4.06,4.11,4.05,4.1,70600.0
2008-12-22 15:45:00,4.1,4.12,4.08,4.09,31000.0,4.1,4.12,4.08,4.09,31000.0
2008-12-22 15:50:00,4.09,4.11,4.09,4.11,35200.0,4.09,4.11,4.09,4.11,35200.0
2008-12-22 15:55:00,4.1,4.11,4.08,4.11,38000.0,4.1,4.11,4.08,4.11,38000.0
2008-12-23 09:30:00,4.13,4.14,3.99,4.13,44600.0,4.13,4.14,3.99,4.13,44600.0
2008-12-23 09:35:00,4.12,4.12,4.03,4.12,79600.0,4.12,4.12,4.03,4.12,79600.0
2008-12-23 09:40:00,4.11,4.11,3.98,4.0,65600.0,4.11,4.11,3.98,4.0,65600.0
2008-12-23 09:45:00,3.99,4.04,3.97,3.99,26200.0,3.99,4.04,3.97,3.99,26200.0
2008-12-23 09:50:00,3.99,4.0,3.98,3.99,23600.0,3.99,4.0,3.98,3.99,23600.0
2008-12-23 09:55:00,4.0,4.01,3.98,4.01,3200.0,4.0,4.01,3.98,4.01,3200.0
2008-12-23 10:00:00,4.0,4.04,3.99,4.03,12400.0,4.0,4.04,3.99,4.03,12400.0
2008-12-23 10:05:00,4.02,4.04,3.99,4.04,21400.0,4.02,4.04,3.99,4.04,21400.0
2008-12-23 10:10:00,4.04,4.05,4.02,4.05,18000.0,4.04,4.05,4.02,4.05,18000.0
2008-12-23 10:15:00,4.05,4.05,4.05,4.05,26800.0,4.05,4.05,4.05,4.05,26800.0
2008-12-23 10:20:00,4.05,4.05,4.01,4.02,37400.0,4.05,4.05,4.01,4.02,37400.0
2008-12-23 10:25:00,4.02,4.02,4.0,4.02,11400.0,4.02,4.02,4.0,4.02,11400.0
2008-12-23 10:30:00,4.02,4.02,4.01,4.01,6000.0,4.02,4.02,4.01,4.01,6000.0
2008-12-23 10:35:00,4.01,4.01,3.97,3.98,12200.0,4.01,4.01,3.97,3.98,12200.0
2008-12-23 10:40:00,3.97,3.98,3.94,3.95,17600.0,3.97,3.98,3.94,3.95,17600.0
2008-12-23 10:45:00,3.94,3.97,3.94,3.97,10200.0,3.94,3.97,3.94,3.97,10200.0
2008-12-23 10:50:00,3.97,3.98,3.97,3.98,2800.0,3.97,3.98,3.97,3.98,2800.0
2008-12-23 10:55:00,3.98,4.03,3.98,4.02,21800.0,3.98,4.03,3.98,4.02,21800.0
2008-12-23 11:00:00,4.02,4.02,4.01,4.01,800.0,4.02,4.02,4.01,4.01,800.0
2008-12-23 11:05:00,4.02,4.02,3.98,3.99,5400.0,4.02,4.02,3.98,3.99,5400.0
2008-12-23 11:10:00,4.0,4.01,3.98,4.0,6600.0,4.0,4.01,3.98,4.0,6600.0
2008-12-23 11:15:00,4.02,4.02,3.97,3.97,12800.0,4.02,4.02,3.97,3.97,12800.0
2008-12-23 11:20:00,3.97,3.98,3.97,3.98,2800.0,3.97,3.98,3.97,3.98,2800.0
2008-12-23 11:25:00,3.98,3.98,3.96,3.96,15800.0,3.98,3.98,3.96,3.96,15800.0
2008-12-23 11:30:00,3.95,3.96,3.94,3.95,7600.0,3.95,3.96,3.94,3.95,7600.0
2008-12-23 11:35:00,3.97,3.97,3.96,3.96,4400.0,3.97,3.97,3.96,3.96,4400.0
2008-12-23 11:40:00,3.96,3.96,3.94,3.95,12000.0,3.96,3.96,3.94,3.95,12000.0
2008-12-23 11:45:00,3.95,3.97,3.94,3.95,4000.0,3.95,3.97,3.94,3.95,4000.0
2008-12-23 11:50:00,3.94,3.96,3.94,3.96,36400.0,3.94,3.96,3.94,3.96,36400.0
2008-12-23 11:55:00,3.96,3.96,3.92,3.92,21400.0,3.96,3.96,3.92,3.92,21400.0
2008-12-23 12:00:00,3.93,3.94,3.9,3.9,8200.0,3.93,3.94,3.9,3.9,8200.0
2008-12-23 12:05:00,3.92,3.92,3.9,3.92,9400.0,3.92,3.92,3.9,3.92,9400.0
2008-12-23 12:10:00,3.92,3.92,3.9,3.91,1200.0,3.92,3.92,3.9,3.91,1200.0
2008-12-23 12:15:00,3.9,3.9,3.88,3.88,7600.0,3.9,3.9,3.88,3.88,7600.0
2008-12-23 12:20:00,3.89,3.89,3.87,3.88,7800.0,3.89,3.89,3.87,3.88,7800.0
2008-12-23 12:25:00,3.87,3.88,3.86,3.87,6800.0,3.87,3.88,3.86,3.87,6800.0
2008-12-23 12:30:00,3.87,3.9,3.87,3.87,7200.0,3.87,3.9,3.87,3.87,7200.0
2008-12-23 12:35:00,3.89,3.89,3.88,3.89,5800.0,3.89,3.89,3.88,3.89,5800.0
2008-12-23 12:40:00,3.89,3.9,3.89,3.9,4400.0,3.89,3.9,3.89,3.9,4400.0
2008-12-23 12:45:00,3.9,3.93,3.9,3.92,15800.0,3.9,3.93,3.9,3.92,15800.0
2008-12-23 12:50:00,3.92,3.92,3.89,3.92,13400.0,3.92,3.92,3.89,3.92,13400.0
2008-12-23 12:55:00,3.91,3.94,3.9,3.93,7800.0,3.91,3.94,3.9,3.93,7800.0
2008-12-23 13:00:00,3.93,3.94,3.92,3.93,4200.0,3.93,3.94,3.92,3.93,4200.0
2008-12-23 13:05:00,3.93,3.93,3.92,3.92,4600.0,3.93,3.93,3.92,3.92,4600.0
2008-12-23 13:10:00,3.92,3.93,3.91,3.92,3000.0,3.92,3.93,3.91,3.92,3000.0
2008-12-23 13:15:00,3.93,3.93,3.91,3.91,2800.0,3.93,3.93,3.91,3.91,2800.0
2008-12-23 13:20:00,3.93,3.93,3.9,3.93,1600.0,3.93,3.93,3.9,3.93,1600.0
2008-12-23 13:25:00,3.91,3.92,3.91,3.92,1000.0,3.91,3.92,3.91,3.92,1000.0
2008-12-23 13:30:00,3.9,3.9,3.9,3.9,600.0,3.9,3.9,3.9,3.9,600.0
2008-12-23 13:35:00,3.9,3.9,3.88,3.88,400.0,3.9,3.9,3.88,3.88,400.0
2008-12-23 13:40:00,3.88,3.88,3.87,3.87,2200.0,3.88,3.88,3.87,3.87,2200.0
2008-12-23 13:45:00,3.87,3.89,3.87,3.89,15400.0,3.87,3.89,3.87,3.89,15400.0
2008-12-23 13:50:00,3.88,3.89,3.87,3.88,4200.0,3.88,3.89,3.87,3.88,4200.0
2008-12-23 13:55:00,3.89,3.9,3.88,3.89,3600.0,3.89,3.9,3.88,3.89,3600.0
2008-12-23 14:00:00,3.9,3.9,3.89,3.89,4000.0,3.9,3.9,3.89,3.89,4000.0
2008-12-23 14:05:00,3.89,3.89,3.88,3.88,2400.0,3.89,3.89,3.88,3.88,2400.0
2008-12-23 14:10:00,3.88,3.88,3.87,3.88,3000.0,3.88,3.88,3.87,3.88,3000.0
2008-12-23 14:15:00,3.87,3.88,3.87,3.88,5400.0,3.87,3.88,3.87,3.88,5400.0
2008-12-23 14:20:00,3.88,3.88,3.86,3.87,8600.0,3.88,3.88,3.86,3.87,8600.0
2008-12-23 14:25:00,3.86,3.89,3.85,3.86,72200.0,3.86,3.89,3.85,3.86,72200.0
2008-12-23 14:30:00,3.86,3.86,3.83,3.84,35400.0,3.86,3.86,3.83,3.84,35400.0
2008-12-23 14:35:00,3.85,3.86,3.84,3.84,3200.0,3.85,3.86,3.84,3.84,3200.0
2008-12-23 14:40:00,3.83,3.84,3.83,3.83,2200.0,3.83,3.84,3.83,3.83,2200.0
2008-12-23 14:45:00,3.83,3.84,3.82,3.83,9200.0,3.83,3.84,3.82,3.83,9200.0
2008-12-23 14:50:00,3.83,3.85,3.82,3.85,24000.0,3.83,3.85,3.82,3.85,24000.0
2008-12-23 14:55:00,3.84,3.84,3.82,3.82,3400.0,3.84,3.84,3.82,3.82,3400.0
2008-12-23 15:00:00,3.83,3.83,3.81,3.82,9000.0,3.83,3.83,3.81,3.82,9000.0
2008-12-23 15:05:00,3.81,3.81,3.79,3.79,12800.0,3.81,3.81,3.79,3.79,12800.0
2008-12-23 15:10:00,3.79,3.83,3.79,3.82,9800.0,3.79,3.83,3.79,3.82,9800.0
2008-12-23 15:15:00,3.81,3.82,3.81,3.81,10600.0,3.81,3.82,3.81,3.81,10600.0
2008-12-23 15:20:00,3.8,3.82,3.8,3.81,16800.0,3.8,3.82,3.8,3.81,16800.0
2008-12-23 15:25:00,3.81,3.83,3.8,3.83,24400.0,3.81,3.83,3.8,3.83,24400.0
2008-12-23 15:30:00,3.83,3.85,3.83,3.85,12600.0,3.83,3.85,3.83,3.85,12600.0
2008-12-23 15:35:00,3.84,3.86,3.83,3.84,10000.0,3.84,3.86,3.83,3.84,10000.0
2008-12-23 15:40:00,3.83,3.85,3.83,3.85,6600.0,3.83,3.85,3.83,3.85,6600.0
2008-12-23 15:45:00,3.86,3.86,3.85,3.85,5800.0,3.86,3.86,3.85,3.85,5800.0
2008-12-23 15:50:00,3.85,3.92,3.85,3.92,31200.0,3.85,3.92,3.85,3.92,31200.0
2008-12-23 15:55:00,3.92,3.92,3.89,3.89,19200.0,3.92,3.92,3.89,3.89,19200.0
2008-12-24 09:30:00,3.88,3.9,3.83,3.9,196000.0,3.88,3.9,3.83,3.9,196000.0
2008-12-24 09:35:00,3.87,3.9,3.84,3.9,5400.0,3.87,3.9,3.84,3.9,5400.0
2008-12-24 09:40:00,3.9,3.97,3.89,3.9,18600.0,3.9,3.97,3.89,3.9,18600.0
2008-12-24 09:45:00,3.91,3.95,3.91,3.93,13600.0,3.91,3.95,3.91,3.93,13600.0
2008-12-24 09:50:00,3.93,3.94,3.92,3.93,1800.0,3.93,3.94,3.92,3.93,1800.0
2008-12-24 09:55:00,3.93,3.94,3.9,3.9,2800.0,3.93,3.94,3.9,3.9,2800.0
2008-12-24 10:00:00,3.91,3.92,3.9,3.9,2800.0,3.91,3.92,3.9,3.9,2800.0
2008-12-24 10:05:00,3.91,3.91,3.91,3.91,400.0,3.91,3.91,3.91,3.91,400.0
2008-12-24 10:10:00,3.9,3.94,3.9,3.94,52600.0,3.9,3.94,3.9,3.94,52600.0
2008-12-24 10:15:00,3.94,3.98,3.94,3.97,8800.0,3.94,3.98,3.94,3.97,8800.0
2008-12-24 10:20:00,3.97,3.98,3.97,3.98,8600.0,3.97,3.98,3.97,3.98,8600.0
2008-12-24 10:25:00,3.98,3.98,3.97,3.97,3000.0,3.98,3.98,3.97,3.97,3000.0
2008-12-24 10:30:00,3.96,3.96,3.94,3.95,9800.0,3.96,3.96,3.94,3.95,9800.0
2008-12-24 10:35:00,3.95,3.95,3.94,3.94,600.0,3.95,3.95,3.94,3.94,600.0
2008-12-24 10:40:00,3.95,3.95,3.94,3.94,1000.0,3.95,3.95,3.94,3.94,1000.0
2008-12-24 10:45:00,3.93,3.93,3.89,3.89,3800.0,3.93,3.93,3.89,3.89,3800.0
2008-12-24 10:50:00,3.89,3.89,3.89,3.89,800.0,3.89,3.89,3.89,3.89,800.0
2008-12-24 10:55:00,3.89,3.89,3.88,3.88,1800.0,3.89,3.89,3.88,3.88,1800.0
2008-12-24 11:00:00,3.88,3.88,3.88,3.88,2600.0,3.88,3.88,3.88,3.88,2600.0
2008-12-24 11:05:00,3.88,3.88,3.88,3.88,3800.0,3.88,3.88,3.88,3.88,3800.0
2008-12-24 11:10:00,3.88,3.89,3.88,3.89,400.0,3.88,3.89,3.88,3.89,400.0
2008-12-24 11:15:00,3.88,3.89,3.88,3.89,1200.0,3.88,3.89,3.88,3.89,1200.0
2008-12-24 11:20:00,3.88,3.89,3.88,3.88,2800.0,3.88,3.89,3.88,3.88,2800.0
2008-12-24 11:25:00,3.88,3.88,3.85,3.88,11400.0,3.88,3.88,3.85,3.88,11400.0
2008-12-24 11:30:00,3.87,3.87,3.86,3.86,11200.0,3.87,3.87,3.86,3.86,11200.0
2008-12-24 11:35:00,3.86,3.87,3.83,3.85,10200.0,3.86,3.87,3.83,3.85,10200.0
2008-12-24 11:40:00,3.85,3.86,3.85,3.86,400.0,3.85,3.86,3.85,3.86,400.0
2008-12-24 11:45:00,3.85,3.85,3.84,3.84,1000.0,3.85,3.85,3.84,3.84,1000.0
2008-12-24 11:50:00,3.84,3.87,3.84,3.87,600.0,3.84,3.87,3.84,3.87,600.0
2008-12-24 11:55:00,3.86,3.87,3.85,3.87,6600.0,3.86,3.87,3.85,3.87,6600.0
2008-12-24 12:00:00,3.86,3.87,3.85,3.86,22200.0,3.86,3.87,3.85,3.86,22200.0
2008-12-24 12:05:00,3.87,3.87,3.87,3.87,2800.0,3.87,3.87,3.87,3.87,2800.0
2008-12-24 12:10:00,3.87,3.87,3.87,3.87,0.0,3.87,3.87,3.87,3.87,0.0
2008-12-24 12:15:00,3.87,3.87,3.87,3.87,400.0,3.87,3.87,3.87,3.87,400.0
2008-12-24 12:20:00,3.87,3.87,3.86,3.86,7000.0,3.87,3.87,3.86,3.86,7000.0
2008-12-24 12:25:00,3.86,3.86,3.85,3.85,4600.0,3.86,3.86,3.85,3.85,4600.0
2008-12-24 12:30:00,3.85,3.85,3.85,3.85,2000.0,3.85,3.85,3.85,3.85,2000.0
2008-12-24 12:35:00,3.85,3.87,3.85,3.87,9000.0,3.85,3.87,3.85,3.87,9000.0
2008-12-24 12:40:00,3.87,3.87,3.86,3.87,1000.0,3.87,3.87,3.86,3.87,1000.0
2008-12-24 12:45:00,3.87,3.87,3.85,3.86,2200.0,3.87,3.87,3.85,3.86,2200.0
2008-12-24 12:50:00,3.86,3.87,3.85,3.86,6600.0,3.86,3.87,3.85,3.86,6600.0
2008-12-24 12:55:00,3.86,3.87,3.84,3.84,6400.0,3.86,3.87,3.84,3.84,6400.0
2008-12-26 09:30:00,3.71,3.85,3.66,3.76,12400.0,3.71,3.85,3.66,3.76,12400.0
2008-12-26 09:35:00,3.78,3.78,3.78,3.78,1600.0,3.78,3.78,3.78,3.78,1600.0
2008-12-26 09:40:00,3.76,3.76,3.69,3.69,5600.0,3.76,3.76,3.69,3.69,5600.0
2008-12-26 09:45:00,3.69,3.71,3.67,3.7,3800.0,3.69,3.71,3.67,3.7,3800.0
2008-12-26 09:50:00,3.69,3.69,3.69,3.69,5200.0,3.69,3.69,3.69,3.69,5200.0
2008-12-26 09:55:00,3.69,3.71,3.69,3.71,2800.0,3.69,3.71,3.69,3.71,2800.0
2008-12-26 10:00:00,3.71,3.73,3.71,3.72,6800.0,3.71,3.73,3.71,3.72,6800.0
2008-12-26 10:05:00,3.73,3.73,3.73,3.73,400.0,3.73,3.73,3.73,3.73,400.0
2008-12-26 10:10:00,3.73,3.74,3.73,3.74,1000.0,3.73,3.74,3.73,3.74,1000.0
2008-12-26 10:15:00,3.73,3.73,3.72,3.73,19800.0,3.73,3.73,3.72,3.73,19800.0
2008-12-26 10:20:00,3.73,3.74,3.72,3.74,16000.0,3.73,3.74,3.72,3.74,16000.0
2008-12-26 10:25:00,3.75,3.75,3.73,3.73,5800.0,3.75,3.75,3.73,3.73,5800.0
2008-12-26 10:30:00,3.73,3.73,3.73,3.73,16200.0,3.73,3.73,3.73,3.73,16200.0
2008-12-26 10:35:00,3.74,3.74,3.73,3.73,4800.0,3.74,3.74,3.73,3.73,4800.0
2008-12-26 10:40:00,3.73,3.73,3.7,3.72,26400.0,3.73,3.73,3.7,3.72,26400.0
2008-12-26 10:45:00,3.72,3.72,3.72,3.72,0.0,3.72,3.72,3.72,3.72,0.0
2008-12-26 10:50:00,3.72,3.72,3.72,3.72,400.0,3.72,3.72,3.72,3.72,400.0
2008-12-26 10:55:00,3.72,3.72,3.72,3.72,0.0,3.72,3.72,3.72,3.72,0.0
2008-12-26 11:00:00,3.72,3.72,3.71,3.72,1600.0,3.72,3.72,3.71,3.72,1600.0
2008-12-26 11:05:00,3.71,3.72,3.7,3.71,6600.0,3.71,3.72,3.7,3.71,6600.0
2008-12-26 11:10:00,3.71,3.71,3.7,3.71,1000.0,3.71,3.71,3.7,3.71,1000.0
2008-12-26 11:15:00,3.7,3.71,3.7,3.71,600.0,3.7,3.71,3.7,3.71,600.0
2008-12-26 11:20:00,3.71,3.71,3.71,3.71,1600.0,3.71,3.71,3.71,3.71,1600.0
2008-12-26 11:25:00,3.71,3.71,3.71,3.71,400.0,3.71,3.71,3.71,3.71,400.0
2008-12-26 11:30:00,3.71,3.71,3.71,3.71,1200.0,3.71,3.71,3.71,3.71,1200.0
2008-12-26 11:35:00,3.71,3.71,3.7,3.7,7600.0,3.71,3.71,3.7,3.7,7600.0
2008-12-26 11:40:00,3.69,3.72,3.69,3.71,11800.0,3.69,3.72,3.69,3.71,11800.0
2008-12-26 11:45:00,3.71,3.72,3.69,3.7,55200.0,3.71,3.72,3.69,3.7,55200.0
2008-12-26 11:50:00,3.71,3.72,3.7,3.71,60400.0,3.71,3.72,3.7,3.71,60400.0
2008-12-26 11:55:00,3.71,3.71,3.69,3.71,12800.0,3.71,3.71,3.69,3.71,12800.0
2008-12-26 12:00:00,3.71,3.71,3.71,3.71,4000.0,3.71,3.71,3.71,3.71,4000.0
2008-12-26 12:05:00,3.71,3.72,3.71,3.72,2600.0,3.71,3.72,3.71,3.72,2600.0
2008-12-26 12:10:00,3.72,3.73,3.72,3.73,800.0,3.72,3.73,3.72,3.73,800.0
2008-12-26 12:15:00,3.72,3.73,3.72,3.73,1200.0,3.72,3.73,3.72,3.73,1200.0
2008-12-26 12:20:00,3.73,3.73,3.73,3.73,200.0,3.73,3.73,3.73,3.73,200.0
2008-12-26 12:25:00,3.72,3.72,3.72,3.72,600.0,3.72,3.72,3.72,3.72,600.0
2008-12-26 12:30:00,3.73,3.73,3.72,3.72,2800.0,3.73,3.73,3.72,3.72,2800.0
2008-12-26 12:35:00,3.72,3.72,3.72,3.72,0.0,3.72,3.72,3.72,3.72,0.0
2008-12-26 12:40:00,3.73,3.73,3.72,3.73,14000.0,3.73,3.73,3.72,3.73,14000.0
2008-12-26 12:45:00,3.73,3.73,3.73,3.73,400.0,3.73,3.73,3.73,3.73,400.0
2008-12-26 12:50:00,3.73,3.73,3.73,3.73,1000.0,3.73,3.73,3.73,3.73,1000.0
2008-12-26 12:55:00,3.73,3.73,3.73,3.73,800.0,3.73,3.73,3.73,3.73,800.0
2008-12-26 13:00:00,3.73,3.73,3.73,3.73,1600.0,3.73,3.73,3.73,3.73,1600.0
2008-12-26 13:05:00,3.73,3.74,3.73,3.74,7600.0,3.73,3.74,3.73,3.74,7600.0
2008-12-26 13:10:00,3.73,3.74,3.73,3.73,35000.0,3.73,3.74,3.73,3.73,35000.0
2008-12-26 13:15:00,3.73,3.74,3.73,3.74,1200.0,3.73,3.74,3.73,3.74,1200.0
2008-12-26 13:20:00,3.74,3.74,3.74,3.74,0.0,3.74,3.74,3.74,3.74,0.0
2008-12-26 13:25:00,3.73,3.73,3.73,3.73,11800.0,3.73,3.73,3.73,3.73,11800.0
2008-12-26 13:30:00,3.74,3.74,3.73,3.73,2200.0,3.74,3.74,3.73,3.73,2200.0
2008-12-26 13:35:00,3.73,3.73,3.73,3.73,0.0,3.73,3.73,3.73,3.73,0.0
2008-12-26 13:40:00,3.74,3.74,3.74,3.74,1400.0,3.74,3.74,3.74,3.74,1400.0
2008-12-26 13:45:00,3.74,3.74,3.74,3.74,0.0,3.74,3.74,3.74,3.74,0.0
2008-12-26 13:50:00,3.74,3.74,3.74,3.74,400.0,3.74,3.74,3.74,3.74,400.0
2008-12-26 13:55:00,3.75,3.76,3.75,3.76,1800.0,3.75,3.76,3.75,3.76,1800.0
2008-12-26 14:00:00,3.76,3.78,3.76,3.78,2600.0,3.76,3.78,3.76,3.78,2600.0
2008-12-26 14:05:00,3.77,3.77,3.76,3.76,4000.0,3.77,3.77,3.76,3.76,4000.0
2008-12-26 14:10:00,3.76,3.76,3.76,3.76,0.0,3.76,3.76,3.76,3.76,0.0
2008-12-26 14:15:00,3.77,3.78,3.77,3.78,3400.0,3.77,3.78,3.77,3.78,3400.0
2008-12-26 14:20:00,3.79,3.81,3.79,3.81,3200.0,3.79,3.81,3.79,3.81,3200.0
2008-12-26 14:25:00,3.8,3.8,3.78,3.79,5600.0,3.8,3.8,3.78,3.79,5600.0
2008-12-26 14:30:00,3.81,3.82,3.81,3.82,3800.0,3.81,3.82,3.81,3.82,3800.0
2008-12-26 14:35:00,3.82,3.82,3.8,3.82,4000.0,3.82,3.82,3.8,3.82,4000.0
2008-12-26 14:40:00,3.82,3.87,3.82,3.87,22600.0,3.82,3.87,3.82,3.87,22600.0
2008-12-26 14:45:00,3.87,3.87,3.87,3.87,0.0,3.87,3.87,3.87,3.87,0.0
2008-12-26 14:50:00,3.87,3.87,3.86,3.87,1000.0,3.87,3.87,3.86,3.87,1000.0
2008-12-26 14:55:00,3.87,3.88,3.86,3.86,1400.0,3.87,3.88,3.86,3.86,1400.0
2008-12-26 15:00:00,3.86,3.86,3.79,3.79,25000.0,3.86,3.86,3.79,3.79,25000.0
2008-12-26 15:05:00,3.79,3.79,3.76,3.77,5400.0,3.79,3.79,3.76,3.77,5400.0
2008-12-26 15:10:00,3.76,3.76,3.76,3.76,4400.0,3.76,3.76,3.76,3.76,4400.0
2008-12-26 15:15:00,3.75,3.77,3.75,3.75,68400.0,3.75,3.77,3.75,3.75,68400.0
2008-12-26 15:20:00,3.75,3.76,3.75,3.75,35000.0,3.75,3.76,3.75,3.75,35000.0
2008-12-26 15:25:00,3.75,3.75,3.75,3.75,12000.0,3.75,3.75,3.75,3.75,12000.0
2008-12-26 15:30:00,3.75,3.79,3.75,3.79,13800.0,3.75,3.79,3.75,3.79,13800.0
2008-12-26 15:35:00,3.79,3.79,3.78,3.79,7400.0,3.79,3.79,3.78,3.79,7400.0
2008-12-26 15:40:00,3.79,3.79,3.74,3.75,22800.0,3.79,3.79,3.74,3.75,22800.0
2008-12-26 15:45:00,3.75,3.75,3.7,3.7,50600.0,3.75,3.75,3.7,3.7,50600.0
2008-12-26 15:50:00,3.7,3.7,3.69,3.69,8600.0,3.7,3.7,3.69,3.69,8600.0
2008-12-26 15:55:00,3.7,3.7,3.69,3.7,18200.0,3.7,3.7,3.69,3.7,18200.0
2008-12-29 09:30:00,3.68,3.75,3.68,3.7,22000.0,3.68,3.75,3.68,3.7,22000.0
2008-12-29 09:35:00,3.7,3.7,3.69,3.69,9000.0,3.7,3.7,3.69,3.69,9000.0
2008-12-29 09:40:00,3.69,3.69,3.68,3.69,6400.0,3.69,3.69,3.68,3.69,6400.0
2008-12-29 09:45:00,3.69,3.69,3.68,3.69,15600.0,3.69,3.69,3.68,3.69,15600.0
2008-12-29 09:50:00,3.7,3.7,3.65,3.65,24800.0,3.7,3.7,3.65,3.65,24800.0
2008-12-29 09:55:00,3.65,3.65,3.63,3.64,5600.0,3.65,3.65,3.63,3.64,5600.0
2008-12-29 10:00:00,3.64,3.64,3.6,3.6,20800.0,3.64,3.64,3.6,3.6,20800.0
2008-12-29 10:05:00,3.6,3.61,3.58,3.59,19400.0,3.6,3.61,3.58,3.59,19400.0
2008-12-29 10:10:00,3.59,3.59,3.56,3.56,11800.0,3.59,3.59,3.56,3.56,11800.0
2008-12-29 10:15:00,3.56,3.57,3.54,3.54,20000.0,3.56,3.57,3.54,3.54,20000.0
2008-12-29 10:20:00,3.54,3.59,3.54,3.58,10600.0,3.54,3.59,3.54,3.58,10600.0
2008-12-29 10:25:00,3.58,3.6,3.56,3.58,11600.0,3.58,3.6,3.56,3.58,11600.0
2008-12-29 10:30:00,3.59,3.6,3.58,3.59,44400.0,3.59,3.6,3.58,3.59,44400.0
2008-12-29 10:35:00,3.59,3.6,3.59,3.6,18600.0,3.59,3.6,3.59,3.6,18600.0
2008-12-29 10:40:00,3.59,3.6,3.58,3.58,51200.0,3.59,3.6,3.58,3.58,51200.0
2008-12-29 10:45:00,3.58,3.59,3.57,3.58,4400.0,3.58,3.59,3.57,3.58,4400.0
2008-12-29 10:50:00,3.59,3.59,3.56,3.56,35400.0,3.59,3.59,3.56,3.56,35400.0
2008-12-29 10:55:00,3.55,3.56,3.53,3.56,46400.0,3.55,3.56,3.53,3.56,46400.0
2008-12-29 11:00:00,3.55,3.56,3.53,3.53,7400.0,3.55,3.56,3.53,3.53,7400.0
2008-12-29 11:05:00,3.54,3.54,3.53,3.54,14800.0,3.54,3.54,3.53,3.54,14800.0
2008-12-29 11:10:00,3.54,3.55,3.54,3.55,7400.0,3.54,3.55,3.54,3.55,7400.0
2008-12-29 11:15:00,3.54,3.57,3.54,3.56,11000.0,3.54,3.57,3.54,3.56,11000.0
2008-12-29 11:20:00,3.56,3.59,3.55,3.59,15200.0,3.56,3.59,3.55,3.59,15200.0
2008-12-29 11:25:00,3.59,3.59,3.58,3.58,3000.0,3.59,3.59,3.58,3.58,3000.0
2008-12-29 11:30:00,3.58,3.58,3.57,3.57,8200.0,3.58,3.58,3.57,3.57,8200.0
2008-12-29 11:35:00,3.57,3.57,3.57,3.57,4800.0,3.57,3.57,3.57,3.57,4800.0
2008-12-29 11:40:00,3.57,3.58,3.57,3.58,4800.0,3.57,3.58,3.57,3.58,4800.0
2008-12-29 11:45:00,3.58,3.61,3.58,3.59,36000.0,3.58,3.61,3.58,3.59,36000.0
2008-12-29 11:50:00,3.6,3.63,3.6,3.62,18000.0,3.6,3.63,3.6,3.62,18000.0
2008-12-29 11:55:00,3.62,3.62,3.61,3.61,2400.0,3.62,3.62,3.61,3.61,2400.0
2008-12-29 12:00:00,3.61,3.62,3.61,3.62,7200.0,3.61,3.62,3.61,3.62,7200.0
2008-12-29 12:05:00,3.61,3.63,3.61,3.62,4200.0,3.61,3.63,3.61,3.62,4200.0
2008-12-29 12:10:00,3.61,3.61,3.6,3.6,5600.0,3.61,3.61,3.6,3.6,5600.0
2008-12-29 12:15:00,3.6,3.6,3.6,3.6,400.0,3.6,3.6,3.6,3.6,400.0
2008-12-29 12:20:00,3.6,3.61,3.6,3.61,1200.0,3.6,3.61,3.6,3.61,1200.0
2008-12-29 12:25:00,3.6,3.62,3.6,3.62,3200.0,3.6,3.62,3.6,3.62,3200.0
2008-12-29 12:30:00,3.61,3.62,3.61,3.62,400.0,3.61,3.62,3.61,3.62,400.0
2008-12-29 12:35:00,3.61,3.61,3.6,3.6,600.0,3.61,3.61,3.6,3.6,600.0
2008-12-29 12:40:00,3.61,3.61,3.61,3.61,200.0,3.61,3.61,3.61,3.61,200.0
2008-12-29 12:45:00,3.6,3.61,3.6,3.61,2200.0,3.6,3.61,3.6,3.61,2200.0
2008-12-29 12:50:00,3.6,3.6,3.6,3.6,6400.0,3.6,3.6,3.6,3.6,6400.0
2008-12-29 12:55:00,3.6,3.6,3.58,3.58,27000.0,3.6,3.6,3.58,3.58,27000.0
2008-12-29 13:00:00,3.57,3.59,3.55,3.57,16400.0,3.57,3.59,3.55,3.57,16400.0
2008-12-29 13:05:00,3.57,3.57,3.56,3.56,1800.0,3.57,3.57,3.56,3.56,1800.0
2008-12-29 13:10:00,3.57,3.57,3.56,3.56,4000.0,3.57,3.57,3.56,3.56,4000.0
2008-12-29 13:15:00,3.56,3.57,3.56,3.57,30800.0,3.56,3.57,3.56,3.57,30800.0
2008-12-29 13:20:00,3.56,3.57,3.55,3.55,10800.0,3.56,3.57,3.55,3.55,10800.0
2008-12-29 13:25:00,3.55,3.56,3.54,3.55,22000.0,3.55,3.56,3.54,3.55,22000.0
2008-12-29 13:30:00,3.55,3.55,3.54,3.54,1200.0,3.55,3.55,3.54,3.54,1200.0
2008-12-29 13:35:00,3.55,3.56,3.54,3.55,2600.0,3.55,3.56,3.54,3.55,2600.0
2008-12-29 13:40:00,3.54,3.55,3.54,3.54,8200.0,3.54,3.55,3.54,3.54,8200.0
2008-12-29 13:45:00,3.54,3.55,3.54,3.54,34200.0,3.54,3.55,3.54,3.54,34200.0
2008-12-29 13:50:00,3.54,3.55,3.54,3.54,26400.0,3.54,3.55,3.54,3.54,26400.0
2008-12-29 13:55:00,3.54,3.56,3.54,3.55,40000.0,3.54,3.56,3.54,3.55,40000.0
2008-12-29 14:00:00,3.55,3.55,3.54,3.55,15800.0,3.55,3.55,3.54,3.55,15800.0
2008-12-29 14:05:00,3.55,3.56,3.55,3.55,17600.0,3.55,3.56,3.55,3.55,17600.0
2008-12-29 14:10:00,3.55,3.55,3.54,3.55,6600.0,3.55,3.55,3.54,3.55,6600.0
2008-12-29 14:15:00,3.55,3.55,3.55,3.55,6200.0,3.55,3.55,3.55,3.55,6200.0
2008-12-29 14:20:00,3.55,3.55,3.55,3.55,1800.0,3.55,3.55,3.55,3.55,1800.0
2008-12-29 14:25:00,3.55,3.57,3.55,3.56,14000.0,3.55,3.57,3.55,3.56,14000.0
2008-12-29 14:30:00,3.56,3.56,3.55,3.56,1200.0,3.56,3.56,3.55,3.56,1200.0
2008-12-29 14:35:00,3.56,3.57,3.55,3.57,7200.0,3.56,3.57,3.55,3.57,7200.0
2008-12-29 14:40:00,3.56,3.57,3.55,3.55,8200.0,3.56,3.57,3.55,3.55,8200.0
2008-12-29 14:45:00,3.55,3.56,3.54,3.54,12200.0,3.55,3.56,3.54,3.54,12200.0
2008-12-29 14:50:00,3.55,3.55,3.54,3.54,6400.0,3.55,3.55,3.54,3.54,6400.0
2008-12-29 14:55:00,3.55,3.55,3.54,3.55,4600.0,3.55,3.55,3.54,3.55,4600.0
2008-12-29 15:00:00,3.55,3.57,3.55,3.56,6400.0,3.55,3.57,3.55,3.56,6400.0
2008-12-29 15:05:00,3.56,3.57,3.56,3.56,3400.0,3.56,3.57,3.56,3.56,3400.0
2008-12-29 15:10:00,3.57,3.57,3.56,3.56,4800.0,3.57,3.57,3.56,3.56,4800.0
2008-12-29 15:15:00,3.57,3.59,3.55,3.57,31400.0,3.57,3.59,3.55,3.57,31400.0
2008-12-29 15:20:00,3.57,3.59,3.56,3.56,7200.0,3.57,3.59,3.56,3.56,7200.0
2008-12-29 15:25:00,3.56,3.58,3.56,3.57,6600.0,3.56,3.58,3.56,3.57,6600.0
2008-12-29 15:30:00,3.57,3.6,3.57,3.59,6600.0,3.57,3.6,3.57,3.59,6600.0
2008-12-29 15:35:00,3.58,3.58,3.56,3.57,5200.0,3.58,3.58,3.56,3.57,5200.0
2008-12-29 15:40:00,3.57,3.59,3.57,3.58,12600.0,3.57,3.59,3.57,3.58,12600.0
2008-12-29 15:45:00,3.58,3.59,3.57,3.58,23400.0,3.58,3.59,3.57,3.58,23400.0
2008-12-29 15:50:00,3.59,3.62,3.59,3.62,24400.0,3.59,3.62,3.59,3.62,24400.0
2008-12-29 15:55:00,3.62,3.65,3.62,3.65,14400.0,3.62,3.65,3.62,3.65,14400.0
2008-12-30 09:30:00,3.72,3.72,3.68,3.68,25400.0,3.72,3.72,3.68,3.68,25400.0
2008-12-30 09:35:00,3.68,3.69,3.59,3.65,12200.0,3.68,3.69,3.59,3.65,12200.0
2008-12-30 09:40:00,3.65,3.68,3.63,3.65,38400.0,3.65,3.68,3.63,3.65,38400.0
2008-12-30 09:45:00,3.68,3.68,3.65,3.67,8400.0,3.68,3.68,3.65,3.67,8400.0
2008-12-30 09:50:00,3.65,3.65,3.62,3.63,18000.0,3.65,3.65,3.62,3.63,18000.0
2008-12-30 09:55:00,3.63,3.63,3.62,3.62,3000.0,3.63,3.63,3.62,3.62,3000.0
2008-12-30 10:00:00,3.62,3.62,3.61,3.61,1000.0,3.62,3.62,3.61,3.61,1000.0
2008-12-30 10:05:00,3.62,3.62,3.61,3.61,1600.0,3.62,3.62,3.61,3.61,1600.0
2008-12-30 10:10:00,3.61,3.62,3.59,3.59,5800.0,3.61,3.62,3.59,3.59,5800.0
2008-12-30 10:15:00,3.59,3.61,3.59,3.61,3400.0,3.59,3.61,3.59,3.61,3400.0
2008-12-30 10:20:00,3.61,3.62,3.61,3.61,1200.0,3.61,3.62,3.61,3.61,1200.0
2008-12-30 10:25:00,3.63,3.64,3.63,3.63,800.0,3.63,3.64,3.63,3.63,800.0
2008-12-30 10:30:00,3.64,3.64,3.64,3.64,5200.0,3.64,3.64,3.64,3.64,5200.0
2008-12-30 10:35:00,3.64,3.68,3.64,3.68,29800.0,3.64,3.68,3.64,3.68,29800.0
2008-12-30 10:40:00,3.68,3.68,3.68,3.68,600.0,3.68,3.68,3.68,3.68,600.0
2008-12-30 10:45:00,3.68,3.68,3.68,3.68,600.0,3.68,3.68,3.68,3.68,600.0
2008-12-30 10:50:00,3.68,3.69,3.68,3.69,5400.0,3.68,3.69,3.68,3.69,5400.0
2008-12-30 10:55:00,3.69,3.69,3.68,3.68,1600.0,3.69,3.69,3.68,3.68,1600.0
2008-12-30 11:00:00,3.68,3.68,3.66,3.66,2200.0,3.68,3.68,3.66,3.66,2200.0
2008-12-30 11:05:00,3.66,3.67,3.64,3.65,20000.0,3.66,3.67,3.64,3.65,20000.0
2008-12-30 11:10:00,3.64,3.65,3.62,3.63,42400.0,3.64,3.65,3.62,3.63,42400.0
2008-12-30 11:15:00,3.63,3.65,3.61,3.64,65200.0,3.63,3.65,3.61,3.64,65200.0
2008-12-30 11:20:00,3.64,3.69,3.64,3.67,38800.0,3.64,3.69,3.64,3.67,38800.0
2008-12-30 11:25:00,3.68,3.68,3.65,3.67,14800.0,3.68,3.68,3.65,3.67,14800.0
2008-12-30 11:30:00,3.68,3.69,3.68,3.69,1200.0,3.68,3.69,3.68,3.69,1200.0
2008-12-30 11:35:00,3.68,3.69,3.67,3.68,4200.0,3.68,3.69,3.67,3.68,4200.0
2008-12-30 11:40:00,3.69,3.71,3.68,3.71,24400.0,3.69,3.71,3.68,3.71,24400.0
2008-12-30 11:45:00,3.71,3.73,3.71,3.72,3600.0,3.71,3.73,3.71,3.72,3600.0
2008-12-30 11:50:00,3.73,3.73,3.72,3.73,1800.0,3.73,3.73,3.72,3.73,1800.0
2008-12-30 11:55:00,3.73,3.73,3.69,3.69,12800.0,3.73,3.73,3.69,3.69,12800.0
2008-12-30 12:00:00,3.68,3.68,3.67,3.68,3400.0,3.68,3.68,3.67,3.68,3400.0
2008-12-30 12:05:00,3.69,3.69,3.68,3.69,2400.0,3.69,3.69,3.68,3.69,2400.0
2008-12-30 12:10:00,3.69,3.69,3.65,3.65,16200.0,3.69,3.69,3.65,3.65,16200.0
2008-12-30 12:15:00,3.65,3.65,3.64,3.65,2000.0,3.65,3.65,3.64,3.65,2000.0
2008-12-30 12:20:00,3.64,3.65,3.6,3.6,16200.0,3.64,3.65,3.6,3.6,16200.0
2008-12-30 12:25:00,3.61,3.65,3.61,3.64,19000.0,3.61,3.65,3.61,3.64,19000.0
2008-12-30 12:30:00,3.65,3.65,3.64,3.64,22200.0,3.65,3.65,3.64,3.64,22200.0
2008-12-30 12:35:00,3.64,3.64,3.64,3.64,1600.0,3.64,3.64,3.64,3.64,1600.0
2008-12-30 12:40:00,3.64,3.64,3.64,3.64,2000.0,3.64,3.64,3.64,3.64,2000.0
2008-12-30 12:45:00,3.64,3.64,3.63,3.64,2400.0,3.64,3.64,3.63,3.64,2400.0
2008-12-30 12:50:00,3.64,3.65,3.64,3.64,1400.0,3.64,3.65,3.64,3.64,1400.0
2008-12-30 12:55:00,3.64,3.65,3.63,3.63,4000.0,3.64,3.65,3.63,3.63,4000.0
2008-12-30 13:00:00,3.63,3.63,3.63,3.63,0.0,3.63,3.63,3.63,3.63,0.0
2008-12-30 13:05:00,3.64,3.65,3.64,3.65,5400.0,3.64,3.65,3.64,3.65,5400.0
2008-12-30 13:10:00,3.65,3.65,3.65,3.65,600.0,3.65,3.65,3.65,3.65,600.0
2008-12-30 13:15:00,3.65,3.65,3.62,3.63,10200.0,3.65,3.65,3.62,3.63,10200.0
2008-12-30 13:20:00,3.64,3.64,3.61,3.61,2600.0,3.64,3.64,3.61,3.61,2600.0
2008-12-30 13:25:00,3.61,3.62,3.61,3.61,1000.0,3.61,3.62,3.61,3.61,1000.0
2008-12-30 13:30:00,3.62,3.62,3.62,3.62,2000.0,3.62,3.62,3.62,3.62,2000.0
2008-12-30 13:35:00,3.62,3.64,3.62,3.64,1000.0,3.62,3.64,3.62,3.64,1000.0
2008-12-30 13:40:00,3.62,3.63,3.62,3.63,800.0,3.62,3.63,3.62,3.63,800.0
2008-12-30 13:45:00,3.63,3.65,3.62,3.62,1800.0,3.63,3.65,3.62,3.62,1800.0
2008-12-30 13:50:00,3.63,3.63,3.62,3.62,3000.0,3.63,3.63,3.62,3.62,3000.0
2008-12-30 13:55:00,3.62,3.63,3.62,3.62,3200.0,3.62,3.63,3.62,3.62,3200.0
2008-12-30 14:00:00,3.62,3.63,3.61,3.62,3200.0,3.62,3.63,3.61,3.62,3200.0
2008-12-30 14:05:00,3.62,3.62,3.61,3.61,5800.0,3.62,3.62,3.61,3.61,5800.0
2008-12-30 14:10:00,3.61,3.67,3.61,3.67,31800.0,3.61,3.67,3.61,3.67,31800.0
2008-12-30 14:15:00,3.67,3.67,3.65,3.67,3800.0,3.67,3.67,3.65,3.67,3800.0
2008-12-30 14:20:00,3.67,3.67,3.66,3.66,1400.0,3.67,3.67,3.66,3.66,1400.0
2008-12-30 14:25:00,3.66,3.67,3.65,3.67,4400.0,3.66,3.67,3.65,3.67,4400.0
2008-12-30 14:30:00,3.67,3.67,3.65,3.66,1400.0,3.67,3.67,3.65,3.66,1400.0
2008-12-30 14:35:00,3.66,3.67,3.66,3.66,2400.0,3.66,3.67,3.66,3.66,2400.0
2008-12-30 14:40:00,3.65,3.66,3.65,3.66,3200.0,3.65,3.66,3.65,3.66,3200.0
2008-12-30 14:45:00,3.66,3.67,3.63,3.64,15600.0,3.66,3.67,3.63,3.64,15600.0
2008-12-30 14:50:00,3.64,3.64,3.63,3.63,10600.0,3.64,3.64,3.63,3.63,10600.0
2008-12-30 14:55:00,3.64,3.68,3.64,3.68,2600.0,3.64,3.68,3.64,3.68,2600.0
2008-12-30 15:00:00,3.68,3.68,3.67,3.68,2800.0,3.68,3.68,3.67,3.68,2800.0
2008-12-30 15:05:00,3.68,3.68,3.67,3.68,3600.0,3.68,3.68,3.67,3.68,3600.0
2008-12-30 15:10:00,3.67,3.68,3.67,3.68,1800.0,3.67,3.68,3.67,3.68,1800.0
2008-12-30 15:15:00,3.68,3.69,3.68,3.69,3000.0,3.68,3.69,3.68,3.69,3000.0
2008-12-30 15:20:00,3.7,3.7,3.69,3.69,4600.0,3.7,3.7,3.69,3.69,4600.0
2008-12-30 15:25:00,3.69,3.7,3.68,3.69,6200.0,3.69,3.7,3.68,3.69,6200.0
2008-12-30 15:30:00,3.69,3.69,3.69,3.69,3600.0,3.69,3.69,3.69,3.69,3600.0
2008-12-30 15:35:00,3.7,3.72,3.69,3.71,16000.0,3.7,3.72,3.69,3.71,16000.0
2008-12-30 15:40:00,3.71,3.71,3.71,3.71,11400.0,3.71,3.71,3.71,3.71,11400.0
2008-12-30 15:45:00,3.71,3.71,3.71,3.71,17200.0,3.71,3.71,3.71,3.71,17200.0
2008-12-30 15:50:00,3.71,3.71,3.71,3.71,15000.0,3.71,3.71,3.71,3.71,15000.0
2008-12-30 15:55:00,3.71,3.73,3.71,3.73,24200.0,3.71,3.73,3.71,3.73,24200.0
2008-12-31 09:30:00,3.75,3.75,3.67,3.67,13000.0,3.75,3.75,3.67,3.67,13000.0
2008-12-31 09:35:00,3.67,3.72,3.62,3.62,5200.0,3.67,3.72,3.62,3.62,5200.0
2008-12-31 09:40:00,3.64,3.68,3.64,3.68,1000.0,3.64,3.68,3.64,3.68,1000.0
2008-12-31 09:45:00,3.68,3.71,3.65,3.71,3800.0,3.68,3.71,3.65,3.71,3800.0
2008-12-31 09:50:00,3.69,3.69,3.69,3.69,200.0,3.69,3.69,3.69,3.69,200.0
2008-12-31 09:55:00,3.71,3.71,3.69,3.71,1200.0,3.71,3.71,3.69,3.71,1200.0
2008-12-31 10:00:00,3.7,3.73,3.69,3.73,9200.0,3.7,3.73,3.69,3.73,9200.0
2008-12-31 10:05:00,3.75,3.77,3.75,3.77,5200.0,3.75,3.77,3.75,3.77,5200.0
2008-12-31 10:10:00,3.76,3.8,3.76,3.79,13000.0,3.76,3.8,3.76,3.79,13000.0
2008-12-31 10:15:00,3.8,3.8,3.79,3.8,1800.0,3.8,3.8,3.79,3.8,1800.0
2008-12-31 10:20:00,3.8,3.8,3.78,3.79,11800.0,3.8,3.8,3.78,3.79,11800.0
2008-12-31 10:25:00,3.8,3.84,3.8,3.84,9600.0,3.8,3.84,3.8,3.84,9600.0
2008-12-31 10:30:00,3.83,3.83,3.82,3.82,6400.0,3.83,3.83,3.82,3.82,6400.0
2008-12-31 10:35:00,3.82,3.83,3.81,3.83,4800.0,3.82,3.83,3.81,3.83,4800.0
2008-12-31 10:40:00,3.83,3.85,3.82,3.85,5400.0,3.83,3.85,3.82,3.85,5400.0
2008-12-31 10:45:00,3.84,3.85,3.84,3.84,3000.0,3.84,3.85,3.84,3.84,3000.0
2008-12-31 10:50:00,3.85,3.85,3.85,3.85,600.0,3.85,3.85,3.85,3.85,600.0
2008-12-31 10:55:00,3.84,3.85,3.83,3.84,3400.0,3.84,3.85,3.83,3.84,3400.0
2008-12-31 11:00:00,3.84,3.86,3.84,3.86,3000.0,3.84,3.86,3.84,3.86,3000.0
2008-12-31 11:05:00,3.86,3.87,3.85,3.85,10200.0,3.86,3.87,3.85,3.85,10200.0
2008-12-31 11:10:00,3.86,3.87,3.86,3.87,6000.0,3.86,3.87,3.86,3.87,6000.0
2008-12-31 11:15:00,3.86,3.87,3.86,3.87,6000.0,3.86,3.87,3.86,3.87,6000.0
2008-12-31 11:20:00,3.87,3.9,3.87,3.9,4400.0,3.87,3.9,3.87,3.9,4400.0
2008-12-31 11:25:00,3.9,3.91,3.9,3.91,7200.0,3.9,3.91,3.9,3.91,7200.0
2008-12-31 11:30:00,3.91,3.94,3.9,3.93,4200.0,3.91,3.94,3.9,3.93,4200.0
2008-12-31 11:35:00,3.93,3.93,3.9,3.9,6000.0,3.93,3.93,3.9,3.9,6000.0
2008-12-31 11:40:00,3.9,3.9,3.88,3.88,10400.0,3.9,3.9,3.88,3.88,10400.0
2008-12-31 11:45:00,3.88,3.89,3.87,3.87,5800.0,3.88,3.89,3.87,3.87,5800.0
2008-12-31 11:50:00,3.88,3.89,3.86,3.88,8000.0,3.88,3.89,3.86,3.88,8000.0
2008-12-31 11:55:00,3.89,3.89,3.84,3.84,6000.0,3.89,3.89,3.84,3.84,6000.0
2008-12-31 12:00:00,3.84,3.87,3.84,3.87,1200.0,3.84,3.87,3.84,3.87,1200.0
2008-12-31 12:05:00,3.87,3.89,3.87,3.89,1200.0,3.87,3.89,3.87,3.89,1200.0
2008-12-31 12:10:00,3.89,3.89,3.87,3.89,11000.0,3.89,3.89,3.87,3.89,11000.0
2008-12-31 12:15:00,3.89,3.89,3.87,3.89,19800.0,3.89,3.89,3.87,3.89,19800.0
2008-12-31 12:20:00,3.89,3.89,3.89,3.89,6200.0,3.89,3.89,3.89,3.89,6200.0
2008-12-31 12:25:00,3.89,3.89,3.89,3.89,2200.0,3.89,3.89,3.89,3.89,2200.0
2008-12-31 12:30:00,3.89,3.9,3.89,3.9,10600.0,3.89,3.9,3.89,3.9,10600.0
2008-12-31 12:35:00,3.9,3.93,3.9,3.92,2200.0,3.9,3.93,3.9,3.92,2200.0
2008-12-31 12:40:00,3.92,3.92,3.88,3.88,7600.0,3.92,3.92,3.88,3.88,7600.0
2008-12-31 12:45:00,3.89,3.9,3.89,3.9,2200.0,3.89,3.9,3.89,3.9,2200.0
2008-12-31 12:50:00,3.89,3.9,3.89,3.9,3600.0,3.89,3.9,3.89,3.9,3600.0
2008-12-31 12:55:00,3.9,3.9,3.88,3.89,3800.0,3.9,3.9,3.88,3.89,3800.0
2008-12-31 13:00:00,3.89,3.89,3.88,3.88,1400.0,3.89,3.89,3.88,3.88,1400.0
2008-12-31 13:05:00,3.91,3.91,3.91,3.91,600.0,3.91,3.91,3.91,3.91,600.0
2008-12-31 13:10:00,3.9,3.91,3.9,3.9,1600.0,3.9,3.91,3.9,3.9,1600.0
2008-12-31 13:15:00,3.9,3.91,3.9,3.91,2200.0,3.9,3.91,3.9,3.91,2200.0
2008-12-31 13:20:00,3.9,3.91,3.9,3.9,4800.0,3.9,3.91,3.9,3.9,4800.0
2008-12-31 13:25:00,3.9,3.9,3.89,3.9,2800.0,3.9,3.9,3.89,3.9,2800.0
2008-12-31 13:30:00,3.9,3.91,3.9,3.9,8000.0,3.9,3.91,3.9,3.9,8000.0
2008-12-31 13:35:00,3.9,3.9,3.9,3.9,1400.0,3.9,3.9,3.9,3.9,1400.0
2008-12-31 13:40:00,3.93,3.93,3.91,3.93,2600.0,3.93,3.93,3.91,3.93,2600.0
2008-12-31 13:45:00,3.92,3.92,3.9,3.92,4200.0,3.92,3.92,3.9,3.92,4200.0
2008-12-31 13:50:00,3.92,3.93,3.91,3.92,2200.0,3.92,3.93,3.91,3.92,2200.0
2008-12-31 13:55:00,3.91,3.94,3.91,3.94,3200.0,3.91,3.94,3.91,3.94,3200.0
2008-12-31 14:00:00,3.94,3.94,3.93,3.94,6600.0,3.94,3.94,3.93,3.94,6600.0
2008-12-31 14:05:00,3.94,3.94,3.92,3.92,7000.0,3.94,3.94,3.92,3.92,7000.0
2008-12-31 14:10:00,3.92,3.95,3.92,3.94,4800.0,3.92,3.95,3.92,3.94,4800.0
2008-12-31 14:15:00,3.94,3.95,3.94,3.94,2400.0,3.94,3.95,3.94,3.94,2400.0
2008-12-31 14:20:00,3.95,3.95,3.94,3.95,6600.0,3.95,3.95,3.94,3.95,6600.0
2008-12-31 14:25:00,3.96,3.98,3.96,3.98,1800.0,3.96,3.98,3.96,3.98,1800.0
2008-12-31 14:30:00,3.99,4.0,3.98,4.0,10200.0,3.99,4.0,3.98,4.0,10200.0
2008-12-31 14:35:00,4.0,4.01,3.99,4.0,5200.0,4.0,4.01,3.99,4.0,5200.0
2008-12-31 14:40:00,4.0,4.01,3.98,4.0,7400.0,4.0,4.01,3.98,4.0,7400.0
2008-12-31 14:45:00,4.01,4.01,3.98,3.98,4000.0,4.01,4.01,3.98,3.98,4000.0
2008-12-31 14:50:00,3.98,3.99,3.98,3.99,3200.0,3.98,3.99,3.98,3.99,3200.0
2008-12-31 14:55:00,3.99,4.0,3.98,4.0,3800.0,3.99,4.0,3.98,4.0,3800.0
2008-12-31 15:00:00,4.0,4.02,3.99,4.01,13200.0,4.0,4.02,3.99,4.01,13200.0
2008-12-31 15:05:00,4.01,4.01,4.0,4.01,3800.0,4.01,4.01,4.0,4.01,3800.0
2008-12-31 15:10:00,4.01,4.02,3.98,3.99,27000.0,4.01,4.02,3.98,3.99,27000.0
2008-12-31 15:15:00,4.0,4.01,3.98,4.01,7600.0,4.0,4.01,3.98,4.01,7600.0
2008-12-31 15:20:00,4.01,4.02,4.0,4.02,11200.0,4.01,4.02,4.0,4.02,11200.0
2008-12-31 15:25:00,4.02,4.02,4.0,4.01,8600.0,4.02,4.02,4.0,4.01,8600.0
2008-12-31 15:30:00,4.01,4.02,4.0,4.01,5800.0,4.01,4.02,4.0,4.01,5800.0
2008-12-31 15:35:00,4.01,4.03,4.01,4.02,12000.0,4.01,4.03,4.01,4.02,12000.0
2008-12-31 15:40:00,4.02,4.04,4.02,4.02,14800.0,4.02,4.04,4.02,4.02,14800.0
2008-12-31 15:45:00,4.02,4.02,3.97,3.98,20200.0,4.02,4.02,3.97,3.98,20200.0
2008-12-31 15:50:00,4.0,4.02,3.98,3.98,16200.0,4.0,4.02,3.98,3.98,16200.0
2008-12-31 15:55:00,3.99,4.0,3.96,3.96,23600.0,3.99,4.0,3.96,3.96,23600.0
2009-01-02 09:30:00,3.73,4.05,3.73,3.86,10600.0,3.73,4.05,3.73,3.86,10600.0
2009-01-02 09:35:00,3.83,3.88,3.8,3.88,11600.0,3.83,3.88,3.8,3.88,11600.0
2009-01-02 09:40:00,3.88,3.89,3.84,3.85,3200.0,3.88,3.89,3.84,3.85,3200.0
2009-01-02 09:45:00,3.83,3.9,3.81,3.9,8400.0,3.83,3.9,3.81,3.9,8400.0
2009-01-02 09:50:00,3.89,3.9,3.8,3.83,14600.0,3.89,3.9,3.8,3.83,14600.0
2009-01-02 09:55:00,3.83,3.84,3.82,3.84,3000.0,3.83,3.84,3.82,3.84,3000.0
2009-01-02 10:00:00,3.83,3.83,3.75,3.75,15800.0,3.83,3.83,3.75,3.75,15800.0
2009-01-02 10:05:00,3.76,3.76,3.75,3.76,1200.0,3.76,3.76,3.75,3.76,1200.0
2009-01-02 10:10:00,3.77,3.82,3.77,3.82,11200.0,3.77,3.82,3.77,3.82,11200.0
2009-01-02 10:15:00,3.85,3.85,3.81,3.82,3000.0,3.85,3.85,3.81,3.82,3000.0
2009-01-02 10:20:00,3.83,3.85,3.83,3.83,1000.0,3.83,3.85,3.83,3.83,1000.0
2009-01-02 10:25:00,3.84,3.87,3.84,3.87,1800.0,3.84,3.87,3.84,3.87,1800.0
2009-01-02 10:30:00,3.87,3.89,3.87,3.89,1800.0,3.87,3.89,3.87,3.89,1800.0
2009-01-02 10:35:00,3.9,3.92,3.89,3.9,8800.0,3.9,3.92,3.89,3.9,8800.0
2009-01-02 10:40:00,3.88,3.89,3.88,3.88,2200.0,3.88,3.89,3.88,3.88,2200.0
2009-01-02 10:45:00,3.87,3.87,3.86,3.86,1200.0,3.87,3.87,3.86,3.86,1200.0
2009-01-02 10:50:00,3.87,3.93,3.86,3.92,8200.0,3.87,3.93,3.86,3.92,8200.0
2009-01-02 10:55:00,3.92,3.93,3.87,3.91,13000.0,3.92,3.93,3.87,3.91,13000.0
2009-01-02 11:00:00,3.91,3.95,3.91,3.95,9200.0,3.91,3.95,3.91,3.95,9200.0
2009-01-02 11:05:00,3.96,3.97,3.94,3.95,8400.0,3.96,3.97,3.94,3.95,8400.0
2009-01-02 11:10:00,3.95,3.95,3.94,3.95,3000.0,3.95,3.95,3.94,3.95,3000.0
2009-01-02 11:15:00,3.94,3.96,3.94,3.95,3200.0,3.94,3.96,3.94,3.95,3200.0
2009-01-02 11:20:00,3.95,3.96,3.94,3.96,5600.0,3.95,3.96,3.94,3.96,5600.0
2009-01-02 11:25:00,3.94,3.95,3.93,3.94,2000.0,3.94,3.95,3.93,3.94,2000.0
2009-01-02 11:30:00,3.92,3.94,3.92,3.93,1600.0,3.92,3.94,3.92,3.93,1600.0
2009-01-02 11:35:00,3.94,3.95,3.94,3.95,400.0,3.94,3.95,3.94,3.95,400.0
2009-01-02 11:40:00,3.94,3.95,3.94,3.95,3000.0,3.94,3.95,3.94,3.95,3000.0
2009-01-02 11:45:00,3.95,3.95,3.94,3.94,400.0,3.95,3.95,3.94,3.94,400.0
2009-01-02 11:50:00,3.95,3.96,3.94,3.96,800.0,3.95,3.96,3.94,3.96,800.0
2009-01-02 11:55:00,3.94,3.94,3.94,3.94,1000.0,3.94,3.94,3.94,3.94,1000.0
2009-01-02 12:00:00,3.94,3.95,3.94,3.95,400.0,3.94,3.95,3.94,3.95,400.0
2009-01-02 12:05:00,3.94,3.94,3.93,3.94,5200.0,3.94,3.94,3.93,3.94,5200.0
2009-01-02 12:10:00,3.94,3.94,3.93,3.94,2200.0,3.94,3.94,3.93,3.94,2200.0
2009-01-02 12:15:00,3.94,3.94,3.94,3.94,6600.0,3.94,3.94,3.94,3.94,6600.0
2009-01-02 12:20:00,3.94,3.94,3.92,3.93,10600.0,3.94,3.94,3.92,3.93,10600.0
2009-01-02 12:25:00,3.93,3.93,3.92,3.93,1600.0,3.93,3.93,3.92,3.93,1600.0
2009-01-02 12:30:00,3.92,3.93,3.92,3.93,4200.0,3.92,3.93,3.92,3.93,4200.0
2009-01-02 12:35:00,3.92,3.94,3.92,3.93,11800.0,3.92,3.94,3.92,3.93,11800.0
2009-01-02 12:40:00,3.93,3.94,3.92,3.93,24200.0,3.93,3.94,3.92,3.93,24200.0
2009-01-02 12:45:00,3.93,3.93,3.91,3.92,2400.0,3.93,3.93,3.91,3.92,2400.0
2009-01-02 12:50:00,3.91,3.91,3.89,3.89,1400.0,3.91,3.91,3.89,3.89,1400.0
2009-01-02 12:55:00,3.89,3.9,3.88,3.88,6000.0,3.89,3.9,3.88,3.88,6000.0
2009-01-02 13:00:00,3.88,3.89,3.88,3.89,3600.0,3.88,3.89,3.88,3.89,3600.0
2009-01-02 13:05:00,3.89,3.89,3.89,3.89,1200.0,3.89,3.89,3.89,3.89,1200.0
2009-01-02 13:10:00,3.9,3.9,3.89,3.9,4600.0,3.9,3.9,3.89,3.9,4600.0
2009-01-02 13:15:00,3.9,3.9,3.87,3.87,8600.0,3.9,3.9,3.87,3.87,8600.0
2009-01-02 13:20:00,3.87,3.87,3.85,3.85,26000.0,3.87,3.87,3.85,3.85,26000.0
2009-01-02 13:25:00,3.86,3.86,3.84,3.85,13000.0,3.86,3.86,3.84,3.85,13000.0
2009-01-02 13:30:00,3.85,3.85,3.83,3.83,10800.0,3.85,3.85,3.83,3.83,10800.0
2009-01-02 13:35:00,3.83,3.85,3.83,3.85,7600.0,3.83,3.85,3.83,3.85,7600.0
2009-01-02 13:40:00,3.85,3.87,3.85,3.87,6800.0,3.85,3.87,3.85,3.87,6800.0
2009-01-02 13:45:00,3.86,3.88,3.86,3.88,4400.0,3.86,3.88,3.86,3.88,4400.0
2009-01-02 13:50:00,3.87,3.88,3.87,3.87,4600.0,3.87,3.88,3.87,3.87,4600.0
2009-01-02 13:55:00,3.88,3.89,3.87,3.89,18600.0,3.88,3.89,3.87,3.89,18600.0
2009-01-02 14:00:00,3.88,3.89,3.88,3.89,6000.0,3.88,3.89,3.88,3.89,6000.0
2009-01-02 14:05:00,3.89,3.9,3.89,3.89,3800.0,3.89,3.9,3.89,3.89,3800.0
2009-01-02 14:10:00,3.89,3.9,3.89,3.9,11200.0,3.89,3.9,3.89,3.9,11200.0
2009-01-02 14:15:00,3.9,3.93,3.9,3.93,9200.0,3.9,3.93,3.9,3.93,9200.0
2009-01-02 14:20:00,3.93,3.94,3.92,3.94,12800.0,3.93,3.94,3.92,3.94,12800.0
2009-01-02 14:25:00,3.94,3.94,3.94,3.94,3800.0,3.94,3.94,3.94,3.94,3800.0
2009-01-02 14:30:00,3.94,3.94,3.93,3.93,8600.0,3.94,3.94,3.93,3.93,8600.0
2009-01-02 14:35:00,3.93,3.95,3.93,3.94,7200.0,3.93,3.95,3.93,3.94,7200.0
2009-01-02 14:40:00,3.94,3.96,3.94,3.96,5600.0,3.94,3.96,3.94,3.96,5600.0
2009-01-02 14:45:00,3.96,3.96,3.94,3.94,2800.0,3.96,3.96,3.94,3.94,2800.0
2009-01-02 14:50:00,3.94,3.94,3.93,3.93,3800.0,3.94,3.94,3.93,3.93,3800.0
2009-01-02 14:55:00,3.94,3.94,3.93,3.94,3800.0,3.94,3.94,3.93,3.94,3800.0
2009-01-02 15:00:00,3.94,3.96,3.94,3.96,7200.0,3.94,3.96,3.94,3.96,7200.0
2009-01-02 15:05:00,3.96,3.96,3.94,3.96,4800.0,3.96,3.96,3.94,3.96,4800.0
2009-01-02 15:10:00,3.96,3.97,3.95,3.97,5400.0,3.96,3.97,3.95,3.97,5400.0
2009-01-02 15:15:00,3.96,3.97,3.95,3.96,2400.0,3.96,3.97,3.95,3.96,2400.0
2009-01-02 15:20:00,3.94,3.95,3.94,3.94,2000.0,3.94,3.95,3.94,3.94,2000.0
2009-01-02 15:25:00,3.95,3.97,3.94,3.96,7000.0,3.95,3.97,3.94,3.96,7000.0
2009-01-02 15:30:00,3.97,3.97,3.94,3.96,5800.0,3.97,3.97,3.94,3.96,5800.0
2009-01-02 15:35:00,3.95,3.97,3.94,3.95,10200.0,3.95,3.97,3.94,3.95,10200.0
2009-01-02 15:40:00,3.94,3.94,3.93,3.94,4800.0,3.94,3.94,3.93,3.94,4800.0
2009-01-02 15:45:00,3.93,3.94,3.9,3.9,7600.0,3.93,3.94,3.9,3.9,7600.0
2009-01-02 15:50:00,3.91,3.94,3.91,3.93,14600.0,3.91,3.94,3.91,3.93,14600.0
2009-01-02 15:55:00,3.93,3.93,3.89,3.89,27200.0,3.93,3.93,3.89,3.89,27200.0
2009-01-05 09:30:00,3.93,3.94,3.93,3.93,12400.0,3.93,3.94,3.93,3.93,12400.0
2009-01-05 09:35:00,3.93,3.94,3.9,3.9,29200.0,3.93,3.94,3.9,3.9,29200.0
2009-01-05 09:40:00,3.9,3.93,3.9,3.93,12600.0,3.9,3.93,3.9,3.93,12600.0
2009-01-05 09:45:00,3.92,3.92,3.9,3.9,4000.0,3.92,3.92,3.9,3.9,4000.0
2009-01-05 09:50:00,3.9,3.9,3.82,3.83,14800.0,3.9,3.9,3.82,3.83,14800.0
2009-01-05 09:55:00,3.83,3.83,3.82,3.82,11600.0,3.83,3.83,3.82,3.82,11600.0
2009-01-05 10:00:00,3.82,3.83,3.82,3.82,7800.0,3.82,3.83,3.82,3.82,7800.0
2009-01-05 10:05:00,3.83,3.9,3.8,3.9,45200.0,3.83,3.9,3.8,3.9,45200.0
2009-01-05 10:10:00,3.9,3.93,3.89,3.93,12200.0,3.9,3.93,3.89,3.93,12200.0
2009-01-05 10:15:00,3.92,3.94,3.92,3.93,10000.0,3.92,3.94,3.92,3.93,10000.0
2009-01-05 10:20:00,3.92,3.94,3.92,3.92,29200.0,3.92,3.94,3.92,3.92,29200.0
2009-01-05 10:25:00,3.92,3.97,3.92,3.97,10200.0,3.92,3.97,3.92,3.97,10200.0
2009-01-05 10:30:00,3.98,4.0,3.97,4.0,3000.0,3.98,4.0,3.97,4.0,3000.0
2009-01-05 10:35:00,3.98,4.03,3.98,4.03,7600.0,3.98,4.03,3.98,4.03,7600.0
2009-01-05 10:40:00,4.04,4.07,4.04,4.07,10400.0,4.04,4.07,4.04,4.07,10400.0
2009-01-05 10:45:00,4.08,4.09,4.06,4.08,26800.0,4.08,4.09,4.06,4.08,26800.0
2009-01-05 10:50:00,4.08,4.08,4.08,4.08,8600.0,4.08,4.08,4.08,4.08,8600.0
2009-01-05 10:55:00,4.08,4.08,4.07,4.08,5000.0,4.08,4.08,4.07,4.08,5000.0
2009-01-05 11:00:00,4.08,4.09,4.07,4.07,14000.0,4.08,4.09,4.07,4.07,14000.0
2009-01-05 11:05:00,4.07,4.07,4.07,4.07,3600.0,4.07,4.07,4.07,4.07,3600.0
2009-01-05 11:10:00,4.07,4.08,4.07,4.08,6800.0,4.07,4.08,4.07,4.08,6800.0
2009-01-05 11:15:00,4.09,4.09,4.07,4.07,5000.0,4.09,4.09,4.07,4.07,5000.0
2009-01-05 11:20:00,4.09,4.09,4.07,4.08,3800.0,4.09,4.09,4.07,4.08,3800.0
2009-01-05 11:25:00,4.08,4.08,4.06,4.07,9800.0,4.08,4.08,4.06,4.07,9800.0
2009-01-05 11:30:00,4.08,4.12,4.08,4.12,28000.0,4.08,4.12,4.08,4.12,28000.0
2009-01-05 11:35:00,4.13,4.13,4.12,4.13,9600.0,4.13,4.13,4.12,4.13,9600.0
2009-01-05 11:40:00,4.13,4.18,4.13,4.15,33800.0,4.13,4.18,4.13,4.15,33800.0
2009-01-05 11:45:00,4.16,4.18,4.15,4.18,10400.0,4.16,4.18,4.15,4.18,10400.0
2009-01-05 11:50:00,4.18,4.18,4.12,4.13,5800.0,4.18,4.18,4.12,4.13,5800.0
2009-01-05 11:55:00,4.14,4.15,4.13,4.15,1800.0,4.14,4.15,4.13,4.15,1800.0
2009-01-05 12:00:00,4.15,4.17,4.15,4.15,2400.0,4.15,4.17,4.15,4.15,2400.0
2009-01-05 12:05:00,4.15,4.16,4.13,4.14,27600.0,4.15,4.16,4.13,4.14,27600.0
2009-01-05 12:10:00,4.14,4.17,4.14,4.16,4800.0,4.14,4.17,4.14,4.16,4800.0
2009-01-05 12:15:00,4.18,4.18,4.16,4.18,5200.0,4.18,4.18,4.16,4.18,5200.0
2009-01-05 12:20:00,4.18,4.18,4.18,4.18,2200.0,4.18,4.18,4.18,4.18,2200.0
2009-01-05 12:25:00,4.18,4.18,4.18,4.18,2000.0,4.18,4.18,4.18,4.18,2000.0
2009-01-05 12:30:00,4.18,4.18,4.18,4.18,1400.0,4.18,4.18,4.18,4.18,1400.0
2009-01-05 12:35:00,4.18,4.18,4.18,4.18,7400.0,4.18,4.18,4.18,4.18,7400.0
2009-01-05 12:40:00,4.18,4.18,4.17,4.18,1600.0,4.18,4.18,4.17,4.18,1600.0
2009-01-05 12:45:00,4.18,4.2,4.18,4.18,7600.0,4.18,4.2,4.18,4.18,7600.0
2009-01-05 12:50:00,4.19,4.19,4.17,4.17,8600.0,4.19,4.19,4.17,4.17,8600.0
2009-01-05 12:55:00,4.18,4.19,4.17,4.18,4400.0,4.18,4.19,4.17,4.18,4400.0
2009-01-05 13:00:00,4.18,4.18,4.18,4.18,3800.0,4.18,4.18,4.18,4.18,3800.0
2009-01-05 13:05:00,4.18,4.2,4.18,4.2,7600.0,4.18,4.2,4.18,4.2,7600.0
2009-01-05 13:10:00,4.2,4.2,4.17,4.17,15000.0,4.2,4.2,4.17,4.17,15000.0
2009-01-05 13:15:00,4.17,4.18,4.17,4.18,2400.0,4.17,4.18,4.17,4.18,2400.0
2009-01-05 13:20:00,4.18,4.2,4.18,4.2,3200.0,4.18,4.2,4.18,4.2,3200.0
2009-01-05 13:25:00,4.2,4.2,4.18,4.18,5000.0,4.2,4.2,4.18,4.18,5000.0
2009-01-05 13:30:00,4.18,4.2,4.18,4.2,4400.0,4.18,4.2,4.18,4.2,4400.0
2009-01-05 13:35:00,4.2,4.2,4.18,4.18,2200.0,4.2,4.2,4.18,4.18,2200.0
2009-01-05 13:40:00,4.19,4.2,4.18,4.2,1600.0,4.19,4.2,4.18,4.2,1600.0
2009-01-05 13:45:00,4.2,4.2,4.18,4.19,4400.0,4.2,4.2,4.18,4.19,4400.0
2009-01-05 13:50:00,4.2,4.2,4.2,4.2,3600.0,4.2,4.2,4.2,4.2,3600.0
2009-01-05 13:55:00,4.2,4.2,4.2,4.2,10600.0,4.2,4.2,4.2,4.2,10600.0
2009-01-05 14:00:00,4.2,4.2,4.2,4.2,5400.0,4.2,4.2,4.2,4.2,5400.0
2009-01-05 14:05:00,4.2,4.2,4.2,4.2,22400.0,4.2,4.2,4.2,4.2,22400.0
2009-01-05 14:10:00,4.2,4.23,4.18,4.22,24200.0,4.2,4.23,4.18,4.22,24200.0
2009-01-05 14:15:00,4.22,4.24,4.22,4.23,10200.0,4.22,4.24,4.22,4.23,10200.0
2009-01-05 14:20:00,4.23,4.23,4.22,4.22,5600.0,4.23,4.23,4.22,4.22,5600.0
2009-01-05 14:25:00,4.22,4.23,4.2,4.21,7600.0,4.22,4.23,4.2,4.21,7600.0
2009-01-05 14:30:00,4.21,4.22,4.19,4.2,5000.0,4.21,4.22,4.19,4.2,5000.0
2009-01-05 14:35:00,4.21,4.22,4.2,4.2,2800.0,4.21,4.22,4.2,4.2,2800.0
2009-01-05 14:40:00,4.22,4.24,4.21,4.22,7200.0,4.22,4.24,4.21,4.22,7200.0
2009-01-05 14:45:00,4.23,4.23,4.17,4.18,4600.0,4.23,4.23,4.17,4.18,4600.0
2009-01-05 14:50:00,4.18,4.18,4.16,4.18,3400.0,4.18,4.18,4.16,4.18,3400.0
2009-01-05 14:55:00,4.18,4.22,4.17,4.21,3800.0,4.18,4.22,4.17,4.21,3800.0
2009-01-05 15:00:00,4.22,4.22,4.17,4.17,4800.0,4.22,4.22,4.17,4.17,4800.0
2009-01-05 15:05:00,4.18,4.2,4.16,4.18,14200.0,4.18,4.2,4.16,4.18,14200.0
2009-01-05 15:10:00,4.18,4.2,4.17,4.18,2600.0,4.18,4.2,4.17,4.18,2600.0
2009-01-05 15:15:00,4.18,4.18,4.16,4.17,3600.0,4.18,4.18,4.16,4.17,3600.0
2009-01-05 15:20:00,4.17,4.18,4.16,4.16,5000.0,4.17,4.18,4.16,4.16,5000.0
2009-01-05 15:25:00,4.16,4.18,4.16,4.16,4800.0,4.16,4.18,4.16,4.16,4800.0
2009-01-05 15:30:00,4.16,4.16,4.13,4.14,5800.0,4.16,4.16,4.13,4.14,5800.0
2009-01-05 15:35:00,4.15,4.15,4.14,4.14,4600.0,4.15,4.15,4.14,4.14,4600.0
2009-01-05 15:40:00,4.14,4.16,4.14,4.15,7200.0,4.14,4.16,4.14,4.15,7200.0
2009-01-05 15:45:00,4.15,4.15,4.12,4.13,6000.0,4.15,4.15,4.12,4.13,6000.0
2009-01-05 15:50:00,4.13,4.15,4.12,4.12,12400.0,4.13,4.15,4.12,4.12,12400.0
2009-01-05 15:55:00,4.13,4.14,4.12,4.13,11800.0,4.13,4.14,4.12,4.13,11800.0
2009-01-06 09:30:00,4.22,4.22,4.16,4.17,9400.0,4.22,4.22,4.16,4.17,9400.0
2009-01-06 09:35:00,4.17,4.19,4.17,4.19,3000.0,4.17,4.19,4.17,4.19,3000.0
2009-01-06 09:40:00,4.19,4.19,4.15,4.15,7800.0,4.19,4.19,4.15,4.15,7800.0
2009-01-06 09:45:00,4.15,4.15,4.14,4.14,7000.0,4.15,4.15,4.14,4.14,7000.0
2009-01-06 09:50:00,4.15,4.19,4.15,4.16,22800.0,4.15,4.19,4.15,4.16,22800.0
2009-01-06 09:55:00,4.17,4.25,4.17,4.23,28000.0,4.17,4.25,4.17,4.23,28000.0
2009-01-06 10:00:00,4.23,4.23,4.19,4.2,37400.0,4.23,4.23,4.19,4.2,37400.0
2009-01-06 10:05:00,4.21,4.24,4.19,4.23,30400.0,4.21,4.24,4.19,4.23,30400.0
2009-01-06 10:10:00,4.24,4.24,4.23,4.23,14200.0,4.24,4.24,4.23,4.23,14200.0
2009-01-06 10:15:00,4.23,4.23,4.2,4.2,22400.0,4.23,4.23,4.2,4.2,22400.0
2009-01-06 10:20:00,4.19,4.19,4.15,4.17,25800.0,4.19,4.19,4.15,4.17,25800.0
2009-01-06 10:25:00,4.17,4.17,4.14,4.16,8000.0,4.17,4.17,4.14,4.16,8000.0
2009-01-06 10:30:00,4.17,4.17,4.13,4.13,25600.0,4.17,4.17,4.13,4.13,25600.0
2009-01-06 10:35:00,4.12,4.13,4.05,4.09,243200.0,4.12,4.13,4.05,4.09,243200.0
2009-01-06 10:40:00,4.1,4.14,3.96,4.11,99400.0,4.1,4.14,3.96,4.11,99400.0
2009-01-06 10:45:00,4.11,4.11,4.05,4.06,10000.0,4.11,4.11,4.05,4.06,10000.0
2009-01-06 10:50:00,4.05,4.05,4.03,4.03,5400.0,4.05,4.05,4.03,4.03,5400.0
2009-01-06 10:55:00,4.03,4.04,4.03,4.04,6000.0,4.03,4.04,4.03,4.04,6000.0
2009-01-06 11:00:00,4.04,4.04,4.03,4.03,4000.0,4.04,4.04,4.03,4.03,4000.0
2009-01-06 11:05:00,4.02,4.02,4.0,4.02,10000.0,4.02,4.02,4.0,4.02,10000.0
2009-01-06 11:10:00,4.03,4.03,4.01,4.02,3800.0,4.03,4.03,4.01,4.02,3800.0
2009-01-06 11:15:00,4.01,4.03,4.01,4.03,3200.0,4.01,4.03,4.01,4.03,3200.0
2009-01-06 11:20:00,4.03,4.03,4.01,4.01,2400.0,4.03,4.03,4.01,4.01,2400.0
2009-01-06 11:25:00,4.02,4.02,3.98,4.0,11000.0,4.02,4.02,3.98,4.0,11000.0
2009-01-06 11:30:00,4.02,4.05,4.01,4.05,11600.0,4.02,4.05,4.01,4.05,11600.0
2009-01-06 11:35:00,4.05,4.09,4.01,4.08,52800.0,4.05,4.09,4.01,4.08,52800.0
2009-01-06 11:40:00,4.07,4.08,4.02,4.03,18200.0,4.07,4.08,4.02,4.03,18200.0
2009-01-06 11:45:00,4.03,4.04,4.0,4.03,7800.0,4.03,4.04,4.0,4.03,7800.0
2009-01-06 11:50:00,4.04,4.08,4.02,4.06,23400.0,4.04,4.08,4.02,4.06,23400.0
2009-01-06 11:55:00,4.06,4.07,4.01,4.07,13000.0,4.06,4.07,4.01,4.07,13000.0
2009-01-06 12:00:00,4.07,4.07,4.07,4.07,4800.0,4.07,4.07,4.07,4.07,4800.0
2009-01-06 12:05:00,4.08,4.08,4.06,4.08,11000.0,4.08,4.08,4.06,4.08,11000.0
2009-01-06 12:10:00,4.08,4.09,4.07,4.08,5000.0,4.08,4.09,4.07,4.08,5000.0
2009-01-06 12:15:00,4.09,4.09,4.07,4.07,2400.0,4.09,4.09,4.07,4.07,2400.0
2009-01-06 12:20:00,4.07,4.08,4.06,4.06,1600.0,4.07,4.08,4.06,4.06,1600.0
2009-01-06 12:25:00,4.06,4.07,4.06,4.06,2600.0,4.06,4.07,4.06,4.06,2600.0
2009-01-06 12:30:00,4.06,4.07,4.06,4.07,103400.0,4.06,4.07,4.06,4.07,103400.0
2009-01-06 12:35:00,4.08,4.08,4.07,4.07,6000.0,4.08,4.08,4.07,4.07,6000.0
2009-01-06 12:40:00,4.08,4.08,4.07,4.07,2400.0,4.08,4.08,4.07,4.07,2400.0
2009-01-06 12:45:00,4.08,4.08,4.07,4.07,1000.0,4.08,4.08,4.07,4.07,1000.0
2009-01-06 12:50:00,4.08,4.08,4.07,4.08,5600.0,4.08,4.08,4.07,4.08,5600.0
2009-01-06 12:55:00,4.07,4.07,4.07,4.07,200.0,4.07,4.07,4.07,4.07,200.0
2009-01-06 13:00:00,4.07,4.08,4.07,4.08,2800.0,4.07,4.08,4.07,4.08,2800.0
2009-01-06 13:05:00,4.08,4.08,4.06,4.08,2400.0,4.08,4.08,4.06,4.08,2400.0
2009-01-06 13:10:00,4.07,4.08,4.07,4.08,4200.0,4.07,4.08,4.07,4.08,4200.0
2009-01-06 13:15:00,4.08,4.09,4.08,4.08,12600.0,4.08,4.09,4.08,4.08,12600.0
2009-01-06 13:20:00,4.08,4.1,4.08,4.09,2000.0,4.08,4.1,4.08,4.09,2000.0
2009-01-06 13:25:00,4.09,4.09,4.09,4.09,1200.0,4.09,4.09,4.09,4.09,1200.0
2009-01-06 13:30:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2009-01-06 13:35:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2009-01-06 13:40:00,4.1,4.11,4.1,4.11,800.0,4.1,4.11,4.1,4.11,800.0
2009-01-06 13:45:00,4.13,4.14,4.12,4.13,5800.0,4.13,4.14,4.12,4.13,5800.0
2009-01-06 13:50:00,4.13,4.13,4.13,4.13,600.0,4.13,4.13,4.13,4.13,600.0
2009-01-06 13:55:00,4.12,4.12,4.09,4.1,6200.0,4.12,4.12,4.09,4.1,6200.0
2009-01-06 14:00:00,4.1,4.1,4.1,4.1,400.0,4.1,4.1,4.1,4.1,400.0
2009-01-06 14:05:00,4.1,4.1,4.1,4.1,0.0,4.1,4.1,4.1,4.1,0.0
2009-01-06 14:10:00,4.1,4.14,4.08,4.13,15200.0,4.1,4.14,4.08,4.13,15200.0
2009-01-06 14:15:00,4.13,4.14,4.13,4.13,4400.0,4.13,4.14,4.13,4.13,4400.0
2009-01-06 14:20:00,4.13,4.14,4.12,4.13,14000.0,4.13,4.14,4.12,4.13,14000.0
2009-01-06 14:25:00,4.13,4.13,4.12,4.13,1600.0,4.13,4.13,4.12,4.13,1600.0
2009-01-06 14:30:00,4.13,4.14,4.13,4.13,19400.0,4.13,4.14,4.13,4.13,19400.0
2009-01-06 14:35:00,4.13,4.14,4.13,4.13,9600.0,4.13,4.14,4.13,4.13,9600.0
2009-01-06 14:40:00,4.13,4.14,4.13,4.13,4600.0,4.13,4.14,4.13,4.13,4600.0
2009-01-06 14:45:00,4.13,4.14,4.12,4.13,9000.0,4.13,4.14,4.12,4.13,9000.0
2009-01-06 14:50:00,4.14,4.16,4.14,4.14,6600.0,4.14,4.16,4.14,4.14,6600.0
2009-01-06 14:55:00,4.15,4.16,4.15,4.15,4600.0,4.15,4.16,4.15,4.15,4600.0
2009-01-06 15:00:00,4.16,4.16,4.13,4.13,19400.0,4.16,4.16,4.13,4.13,19400.0
2009-01-06 15:05:00,4.14,4.14,4.12,4.12,10000.0,4.14,4.14,4.12,4.12,10000.0
2009-01-06 15:10:00,4.14,4.14,4.1,4.13,17200.0,4.14,4.14,4.1,4.13,17200.0
2009-01-06 15:15:00,4.12,4.12,4.11,4.12,800.0,4.12,4.12,4.11,4.12,800.0
2009-01-06 15:20:00,4.1,4.12,4.08,4.12,68600.0,4.1,4.12,4.08,4.12,68600.0
2009-01-06 15:25:00,4.12,4.14,4.1,4.1,14600.0,4.12,4.14,4.1,4.1,14600.0
2009-01-06 15:30:00,4.1,4.12,4.1,4.11,3800.0,4.1,4.12,4.1,4.11,3800.0
2009-01-06 15:35:00,4.12,4.13,4.09,4.1,6800.0,4.12,4.13,4.09,4.1,6800.0
2009-01-06 15:40:00,4.1,4.12,4.1,4.11,6600.0,4.1,4.12,4.1,4.11,6600.0
2009-01-06 15:45:00,4.11,4.11,4.1,4.11,4200.0,4.11,4.11,4.1,4.11,4200.0
2009-01-06 15:50:00,4.11,4.13,4.1,4.12,53000.0,4.11,4.13,4.1,4.12,53000.0
2009-01-06 15:55:00,4.12,4.14,4.11,4.12,7800.0,4.12,4.14,4.11,4.12,7800.0
2009-01-07 09:30:00,4.09,4.15,3.99,4.09,8800.0,4.09,4.15,3.99,4.09,8800.0
2009-01-07 09:35:00,4.08,4.08,3.9,3.9,17400.0,4.08,4.08,3.9,3.9,17400.0
2009-01-07 09:40:00,3.92,3.98,3.9,3.98,5200.0,3.92,3.98,3.9,3.98,5200.0
2009-01-07 09:45:00,4.0,4.03,3.98,4.03,1600.0,4.0,4.03,3.98,4.03,1600.0
2009-01-07 09:50:00,4.02,4.04,4.01,4.01,7600.0,4.02,4.04,4.01,4.01,7600.0
2009-01-07 09:55:00,4.02,4.04,3.98,3.98,25200.0,4.02,4.04,3.98,3.98,25200.0
2009-01-07 10:00:00,4.0,4.03,3.98,4.03,5400.0,4.0,4.03,3.98,4.03,5400.0
2009-01-07 10:05:00,4.02,4.04,4.02,4.04,6800.0,4.02,4.04,4.02,4.04,6800.0
2009-01-07 10:10:00,4.05,4.07,4.0,4.02,11800.0,4.05,4.07,4.0,4.02,11800.0
2009-01-07 10:15:00,4.03,4.07,4.02,4.04,17000.0,4.03,4.07,4.02,4.04,17000.0
2009-01-07 10:20:00,4.04,4.05,4.02,4.05,6800.0,4.04,4.05,4.02,4.05,6800.0
2009-01-07 10:25:00,4.05,4.06,4.02,4.02,7200.0,4.05,4.06,4.02,4.02,7200.0
2009-01-07 10:30:00,4.03,4.04,4.01,4.04,7600.0,4.03,4.04,4.01,4.04,7600.0
2009-01-07 10:35:00,4.04,4.05,4.03,4.05,9400.0,4.04,4.05,4.03,4.05,9400.0
2009-01-07 10:40:00,4.06,4.11,4.06,4.07,16000.0,4.06,4.11,4.06,4.07,16000.0
2009-01-07 10:45:00,4.05,4.08,4.05,4.08,2400.0,4.05,4.08,4.05,4.08,2400.0
2009-01-07 10:50:00,4.08,4.08,4.06,4.06,1000.0,4.08,4.08,4.06,4.06,1000.0
2009-01-07 10:55:00,4.07,4.08,4.07,4.07,19200.0,4.07,4.08,4.07,4.07,19200.0
2009-01-07 11:00:00,4.07,4.08,4.06,4.07,2200.0,4.07,4.08,4.06,4.07,2200.0
2009-01-07 11:05:00,4.07,4.1,4.06,4.08,6200.0,4.07,4.1,4.06,4.08,6200.0
2009-01-07 11:10:00,4.08,4.1,4.08,4.08,5400.0,4.08,4.1,4.08,4.08,5400.0
2009-01-07 11:15:00,4.08,4.08,4.05,4.08,3200.0,4.08,4.08,4.05,4.08,3200.0
2009-01-07 11:20:00,4.08,4.08,4.05,4.07,2800.0,4.08,4.08,4.05,4.07,2800.0
2009-01-07 11:25:00,4.06,4.07,4.04,4.04,5400.0,4.06,4.07,4.04,4.04,5400.0
2009-01-07 11:30:00,4.04,4.08,4.04,4.08,800.0,4.04,4.08,4.04,4.08,800.0
2009-01-07 11:35:00,4.08,4.1,4.08,4.09,2400.0,4.08,4.1,4.08,4.09,2400.0
2009-01-07 11:40:00,4.1,4.1,4.06,4.07,2400.0,4.1,4.1,4.06,4.07,2400.0
2009-01-07 11:45:00,4.07,4.1,4.07,4.07,6000.0,4.07,4.1,4.07,4.07,6000.0
2009-01-07 11:50:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2009-01-07 11:55:00,4.1,4.1,4.09,4.1,1200.0,4.1,4.1,4.09,4.1,1200.0
2009-01-07 12:00:00,4.1,4.1,4.08,4.08,1000.0,4.1,4.1,4.08,4.08,1000.0
2009-01-07 12:05:00,4.07,4.09,4.07,4.08,2400.0,4.07,4.09,4.07,4.08,2400.0
2009-01-07 12:10:00,4.09,4.1,4.09,4.1,600.0,4.09,4.1,4.09,4.1,600.0
2009-01-07 12:15:00,4.1,4.1,4.1,4.1,200.0,4.1,4.1,4.1,4.1,200.0
2009-01-07 12:20:00,4.1,4.1,4.06,4.06,17400.0,4.1,4.1,4.06,4.06,17400.0
2009-01-07 12:25:00,4.06,4.09,4.05,4.07,26600.0,4.06,4.09,4.05,4.07,26600.0
2009-01-07 12:30:00,4.07,4.09,4.06,4.07,14800.0,4.07,4.09,4.06,4.07,14800.0
2009-01-07 12:35:00,4.09,4.09,4.07,4.09,2600.0,4.09,4.09,4.07,4.09,2600.0
2009-01-07 12:40:00,4.07,4.08,4.06,4.08,1000.0,4.07,4.08,4.06,4.08,1000.0
2009-01-07 12:45:00,4.07,4.08,4.07,4.07,800.0,4.07,4.08,4.07,4.07,800.0
2009-01-07 12:50:00,4.07,4.07,4.06,4.06,1000.0,4.07,4.07,4.06,4.06,1000.0
2009-01-07 12:55:00,4.06,4.07,4.06,4.07,1600.0,4.06,4.07,4.06,4.07,1600.0
2009-01-07 13:00:00,4.08,4.08,4.08,4.08,5000.0,4.08,4.08,4.08,4.08,5000.0
2009-01-07 13:05:00,4.07,4.07,4.07,4.07,1800.0,4.07,4.07,4.07,4.07,1800.0
2009-01-07 13:10:00,4.07,4.07,4.07,4.07,800.0,4.07,4.07,4.07,4.07,800.0
2009-01-07 13:15:00,4.07,4.08,4.07,4.08,600.0,4.07,4.08,4.07,4.08,600.0
2009-01-07 13:20:00,4.09,4.09,4.05,4.05,7200.0,4.09,4.09,4.05,4.05,7200.0
2009-01-07 13:25:00,4.06,4.08,4.06,4.08,19600.0,4.06,4.08,4.06,4.08,19600.0
2009-01-07 13:30:00,4.08,4.09,4.08,4.09,400.0,4.08,4.09,4.08,4.09,400.0
2009-01-07 13:35:00,4.08,4.1,4.08,4.08,5600.0,4.08,4.1,4.08,4.08,5600.0
2009-01-07 13:40:00,4.08,4.08,4.07,4.07,600.0,4.08,4.08,4.07,4.07,600.0
2009-01-07 13:45:00,4.07,4.07,4.07,4.07,400.0,4.07,4.07,4.07,4.07,400.0
2009-01-07 13:50:00,4.07,4.09,4.07,4.07,2000.0,4.07,4.09,4.07,4.07,2000.0
2009-01-07 13:55:00,4.07,4.07,4.06,4.06,2200.0,4.07,4.07,4.06,4.06,2200.0
2009-01-07 14:00:00,4.05,4.05,4.05,4.05,1400.0,4.05,4.05,4.05,4.05,1400.0
2009-01-07 14:05:00,4.05,4.08,4.05,4.08,8600.0,4.05,4.08,4.05,4.08,8600.0
2009-01-07 14:10:00,4.06,4.08,4.06,4.08,4600.0,4.06,4.08,4.06,4.08,4600.0
2009-01-07 14:15:00,4.07,4.08,4.07,4.07,2800.0,4.07,4.08,4.07,4.07,2800.0
2009-01-07 14:20:00,4.07,4.07,4.06,4.06,2200.0,4.07,4.07,4.06,4.06,2200.0
2009-01-07 14:25:00,4.05,4.08,4.05,4.07,28800.0,4.05,4.08,4.05,4.07,28800.0
2009-01-07 14:30:00,4.06,4.07,4.06,4.06,3800.0,4.06,4.07,4.06,4.06,3800.0
2009-01-07 14:35:00,4.06,4.06,4.06,4.06,3800.0,4.06,4.06,4.06,4.06,3800.0
2009-01-07 14:40:00,4.06,4.08,4.06,4.08,6200.0,4.06,4.08,4.06,4.08,6200.0
2009-01-07 14:45:00,4.07,4.08,4.05,4.08,31000.0,4.07,4.08,4.05,4.08,31000.0
2009-01-07 14:50:00,4.07,4.08,4.07,4.08,13800.0,4.07,4.08,4.07,4.08,13800.0
2009-01-07 14:55:00,4.07,4.09,4.07,4.08,4200.0,4.07,4.09,4.07,4.08,4200.0
2009-01-07 15:00:00,4.08,4.08,4.07,4.07,2600.0,4.08,4.08,4.07,4.07,2600.0
2009-01-07 15:05:00,4.07,4.08,4.06,4.08,11400.0,4.07,4.08,4.06,4.08,11400.0
2009-01-07 15:10:00,4.08,4.08,4.07,4.07,3000.0,4.08,4.08,4.07,4.07,3000.0
2009-01-07 15:15:00,4.07,4.08,4.07,4.07,6200.0,4.07,4.08,4.07,4.07,6200.0
2009-01-07 15:20:00,4.08,4.09,4.08,4.08,3800.0,4.08,4.09,4.08,4.08,3800.0
2009-01-07 15:25:00,4.08,4.09,4.08,4.08,4600.0,4.08,4.09,4.08,4.08,4600.0
2009-01-07 15:30:00,4.08,4.11,4.07,4.08,19200.0,4.08,4.11,4.07,4.08,19200.0
2009-01-07 15:35:00,4.07,4.08,4.06,4.07,14800.0,4.07,4.08,4.06,4.07,14800.0
2009-01-07 15:40:00,4.07,4.08,4.07,4.07,9000.0,4.07,4.08,4.07,4.07,9000.0
2009-01-07 15:45:00,4.07,4.08,4.07,4.08,6600.0,4.07,4.08,4.07,4.08,6600.0
2009-01-07 15:50:00,4.07,4.1,4.07,4.09,12600.0,4.07,4.1,4.07,4.09,12600.0
2009-01-07 15:55:00,4.09,4.1,4.09,4.09,13200.0,4.09,4.1,4.09,4.09,13200.0
2009-01-08 09:30:00,3.93,3.94,3.93,3.93,17600.0,3.93,3.94,3.93,3.93,17600.0
2009-01-08 09:35:00,3.93,3.96,3.92,3.93,8200.0,3.93,3.96,3.92,3.93,8200.0
2009-01-08 09:40:00,3.93,3.96,3.93,3.96,7600.0,3.93,3.96,3.93,3.96,7600.0
2009-01-08 09:45:00,3.96,3.96,3.94,3.96,4800.0,3.96,3.96,3.94,3.96,4800.0
2009-01-08 09:50:00,3.95,3.95,3.9,3.9,6200.0,3.95,3.95,3.9,3.9,6200.0
2009-01-08 09:55:00,3.92,3.92,3.84,3.9,58200.0,3.92,3.92,3.84,3.9,58200.0
2009-01-08 10:00:00,3.92,3.93,3.91,3.93,3200.0,3.92,3.93,3.91,3.93,3200.0
2009-01-08 10:05:00,3.92,3.96,3.92,3.96,2400.0,3.92,3.96,3.92,3.96,2400.0
2009-01-08 10:10:00,3.95,3.97,3.94,3.95,4800.0,3.95,3.97,3.94,3.95,4800.0
2009-01-08 10:15:00,3.93,3.93,3.92,3.92,1600.0,3.93,3.93,3.92,3.92,1600.0
2009-01-08 10:20:00,3.91,3.93,3.91,3.92,3600.0,3.91,3.93,3.91,3.92,3600.0
2009-01-08 10:25:00,3.92,3.92,3.92,3.92,2000.0,3.92,3.92,3.92,3.92,2000.0
2009-01-08 10:30:00,3.93,3.93,3.9,3.92,4000.0,3.93,3.93,3.9,3.92,4000.0
2009-01-08 10:35:00,3.92,3.93,3.92,3.92,2600.0,3.92,3.93,3.92,3.92,2600.0
2009-01-08 10:40:00,3.92,3.93,3.89,3.91,21400.0,3.92,3.93,3.89,3.91,21400.0
2009-01-08 10:45:00,3.91,3.91,3.89,3.9,1400.0,3.91,3.91,3.89,3.9,1400.0
2009-01-08 10:50:00,3.89,3.94,3.89,3.94,25200.0,3.89,3.94,3.89,3.94,25200.0
2009-01-08 10:55:00,3.94,3.95,3.94,3.95,4000.0,3.94,3.95,3.94,3.95,4000.0
2009-01-08 11:00:00,3.94,3.98,3.94,3.98,4600.0,3.94,3.98,3.94,3.98,4600.0
2009-01-08 11:05:00,3.98,3.99,3.98,3.98,5400.0,3.98,3.99,3.98,3.98,5400.0
2009-01-08 11:10:00,3.98,3.98,3.98,3.98,1800.0,3.98,3.98,3.98,3.98,1800.0
2009-01-08 11:15:00,4.0,4.01,4.0,4.01,1200.0,4.0,4.01,4.0,4.01,1200.0
2009-01-08 11:20:00,4.01,4.01,4.0,4.0,4800.0,4.01,4.01,4.0,4.0,4800.0
2009-01-08 11:25:00,4.0,4.01,4.0,4.0,2600.0,4.0,4.01,4.0,4.0,2600.0
2009-01-08 11:30:00,4.0,4.0,3.97,3.98,26600.0,4.0,4.0,3.97,3.98,26600.0
2009-01-08 11:35:00,3.98,4.01,3.98,4.01,7800.0,3.98,4.01,3.98,4.01,7800.0
2009-01-08 11:40:00,4.0,4.01,3.99,4.01,1000.0,4.0,4.01,3.99,4.01,1000.0
2009-01-08 11:45:00,4.0,4.0,3.98,4.0,800.0,4.0,4.0,3.98,4.0,800.0
2009-01-08 11:50:00,4.01,4.01,3.99,3.99,5400.0,4.01,4.01,3.99,3.99,5400.0
2009-01-08 11:55:00,4.0,4.02,4.0,4.02,3800.0,4.0,4.02,4.0,4.02,3800.0
2009-01-08 12:00:00,4.02,4.04,4.01,4.03,6400.0,4.02,4.04,4.01,4.03,6400.0
2009-01-08 12:05:00,4.03,4.03,4.03,4.03,1000.0,4.03,4.03,4.03,4.03,1000.0
2009-01-08 12:10:00,4.04,4.04,4.04,4.04,200.0,4.04,4.04,4.04,4.04,200.0
2009-01-08 12:15:00,4.03,4.03,4.0,4.01,8800.0,4.03,4.03,4.0,4.01,8800.0
2009-01-08 12:20:00,4.02,4.03,3.98,3.99,8400.0,4.02,4.03,3.98,3.99,8400.0
2009-01-08 12:25:00,4.0,4.01,4.0,4.01,7600.0,4.0,4.01,4.0,4.01,7600.0
2009-01-08 12:30:00,4.0,4.0,4.0,4.0,600.0,4.0,4.0,4.0,4.0,600.0
2009-01-08 12:35:00,4.0,4.0,4.0,4.0,0.0,4.0,4.0,4.0,4.0,0.0
2009-01-08 12:40:00,4.0,4.0,4.0,4.0,200.0,4.0,4.0,4.0,4.0,200.0
2009-01-08 12:45:00,4.0,4.0,3.97,3.98,21600.0,4.0,4.0,3.97,3.98,21600.0
2009-01-08 12:50:00,3.98,3.98,3.92,3.94,43400.0,3.98,3.98,3.92,3.94,43400.0
2009-01-08 12:55:00,3.94,3.94,3.93,3.93,6400.0,3.94,3.94,3.93,3.93,6400.0
2009-01-08 13:00:00,3.93,3.98,3.93,3.95,27600.0,3.93,3.98,3.93,3.95,27600.0
2009-01-08 13:05:00,3.96,4.0,3.96,4.0,16400.0,3.96,4.0,3.96,4.0,16400.0
2009-01-08 13:10:00,4.0,4.0,3.95,3.95,31200.0,4.0,4.0,3.95,3.95,31200.0
2009-01-08 13:15:00,3.96,4.0,3.96,3.98,6400.0,3.96,4.0,3.96,3.98,6400.0
2009-01-08 13:20:00,3.98,4.01,3.98,4.01,70400.0,3.98,4.01,3.98,4.01,70400.0
2009-01-08 13:25:00,4.0,4.01,4.0,4.0,24800.0,4.0,4.01,4.0,4.0,24800.0
2009-01-08 13:30:00,4.01,4.02,4.01,4.01,1200.0,4.01,4.02,4.01,4.01,1200.0
2009-01-08 13:35:00,4.01,4.01,4.0,4.0,11600.0,4.01,4.01,4.0,4.0,11600.0
2009-01-08 13:40:00,4.01,4.01,4.0,4.0,10200.0,4.01,4.01,4.0,4.0,10200.0
2009-01-08 13:45:00,4.01,4.01,4.01,4.01,200.0,4.01,4.01,4.01,4.01,200.0
2009-01-08 13:50:00,4.0,4.0,4.0,4.0,400.0,4.0,4.0,4.0,4.0,400.0
2009-01-08 13:55:00,4.0,4.0,3.98,4.0,1800.0,4.0,4.0,3.98,4.0,1800.0
2009-01-08 14:00:00,3.99,3.99,3.99,3.99,200.0,3.99,3.99,3.99,3.99,200.0
2009-01-08 14:05:00,4.0,4.0,4.0,4.0,1000.0,4.0,4.0,4.0,4.0,1000.0
2009-01-08 14:10:00,4.0,4.01,3.98,3.98,38600.0,4.0,4.01,3.98,3.98,38600.0
2009-01-08 14:15:00,3.97,3.98,3.97,3.97,25800.0,3.97,3.98,3.97,3.97,25800.0
2009-01-08 14:20:00,3.97,4.0,3.97,4.0,7000.0,3.97,4.0,3.97,4.0,7000.0
2009-01-08 14:25:00,3.99,4.0,3.99,4.0,140400.0,3.99,4.0,3.99,4.0,140400.0
2009-01-08 14:30:00,4.0,4.02,4.0,4.0,50800.0,4.0,4.02,4.0,4.0,50800.0
2009-01-08 14:35:00,4.0,4.02,4.0,4.02,14800.0,4.0,4.02,4.0,4.02,14800.0
2009-01-08 14:40:00,4.02,4.02,4.02,4.02,200.0,4.02,4.02,4.02,4.02,200.0
2009-01-08 14:45:00,4.02,4.05,4.02,4.05,5200.0,4.02,4.05,4.02,4.05,5200.0
2009-01-08 14:50:00,4.04,4.04,4.0,4.0,60000.0,4.04,4.04,4.0,4.0,60000.0
2009-01-08 14:55:00,4.0,4.01,3.99,4.01,10000.0,4.0,4.01,3.99,4.01,10000.0
2009-01-08 15:00:00,4.01,4.01,3.99,3.99,15400.0,4.01,4.01,3.99,3.99,15400.0
2009-01-08 15:05:00,3.98,4.01,3.98,4.01,3600.0,3.98,4.01,3.98,4.01,3600.0
2009-01-08 15:10:00,4.0,4.0,4.0,4.0,16000.0,4.0,4.0,4.0,4.0,16000.0
2009-01-08 15:15:00,4.0,4.01,4.0,4.01,6600.0,4.0,4.01,4.0,4.01,6600.0
2009-01-08 15:20:00,4.0,4.01,4.0,4.0,26400.0,4.0,4.01,4.0,4.0,26400.0
2009-01-08 15:25:00,4.0,4.01,4.0,4.01,5600.0,4.0,4.01,4.0,4.01,5600.0
2009-01-08 15:30:00,4.01,4.01,3.98,3.98,42200.0,4.01,4.01,3.98,3.98,42200.0
2009-01-08 15:35:00,3.98,4.0,3.98,4.0,34200.0,3.98,4.0,3.98,4.0,34200.0
2009-01-08 15:40:00,4.0,4.01,3.99,4.0,40000.0,4.0,4.01,3.99,4.0,40000.0
2009-01-08 15:45:00,4.0,4.0,4.0,4.0,17400.0,4.0,4.0,4.0,4.0,17400.0
2009-01-08 15:50:00,4.0,4.0,4.0,4.0,18800.0,4.0,4.0,4.0,4.0,18800.0
2009-01-08 15:55:00,4.0,4.02,4.0,4.0,80800.0,4.0,4.02,4.0,4.0,80800.0
2009-01-09 09:30:00,4.08,4.15,4.05,4.05,9200.0,4.08,4.15,4.05,4.05,9200.0
2009-01-09 09:35:00,4.0,4.0,3.97,3.97,3800.0,4.0,4.0,3.97,3.97,3800.0
2009-01-09 09:40:00,3.97,3.97,3.94,3.94,1400.0,3.97,3.97,3.94,3.94,1400.0
2009-01-09 09:45:00,3.95,3.98,3.92,3.92,10000.0,3.95,3.98,3.92,3.92,10000.0
2009-01-09 09:50:00,3.92,3.92,3.86,3.86,12200.0,3.92,3.92,3.86,3.86,12200.0
2009-01-09 09:55:00,3.86,3.87,3.86,3.87,2200.0,3.86,3.87,3.86,3.87,2200.0
2009-01-09 10:00:00,3.87,3.87,3.84,3.87,10000.0,3.87,3.87,3.84,3.87,10000.0
2009-01-09 10:05:00,3.86,3.9,3.86,3.9,3600.0,3.86,3.9,3.86,3.9,3600.0
2009-01-09 10:10:00,3.89,3.9,3.89,3.89,9200.0,3.89,3.9,3.89,3.89,9200.0
2009-01-09 10:15:00,3.88,3.88,3.83,3.83,6600.0,3.88,3.88,3.83,3.83,6600.0
2009-01-09 10:20:00,3.84,3.85,3.83,3.84,7000.0,3.84,3.85,3.83,3.84,7000.0
2009-01-09 10:25:00,3.84,3.85,3.83,3.83,4800.0,3.84,3.85,3.83,3.83,4800.0
2009-01-09 10:30:00,3.83,3.84,3.82,3.84,12200.0,3.83,3.84,3.82,3.84,12200.0
2009-01-09 10:35:00,3.83,3.83,3.81,3.81,8600.0,3.83,3.83,3.81,3.81,8600.0
2009-01-09 10:40:00,3.81,3.83,3.81,3.81,4400.0,3.81,3.83,3.81,3.81,4400.0
2009-01-09 10:45:00,3.82,3.83,3.81,3.82,8400.0,3.82,3.83,3.81,3.82,8400.0
2009-01-09 10:50:00,3.82,3.84,3.81,3.82,7000.0,3.82,3.84,3.81,3.82,7000.0
2009-01-09 10:55:00,3.83,3.83,3.82,3.82,10000.0,3.83,3.83,3.82,3.82,10000.0
2009-01-09 11:00:00,3.82,3.83,3.81,3.81,8400.0,3.82,3.83,3.81,3.81,8400.0
2009-01-09 11:05:00,3.83,3.83,3.81,3.81,3800.0,3.83,3.83,3.81,3.81,3800.0
2009-01-09 11:10:00,3.81,3.83,3.81,3.83,7800.0,3.81,3.83,3.81,3.83,7800.0
2009-01-09 11:15:00,3.83,3.83,3.81,3.82,6800.0,3.83,3.83,3.81,3.82,6800.0
2009-01-09 11:20:00,3.82,3.83,3.82,3.83,2600.0,3.82,3.83,3.82,3.83,2600.0
2009-01-09 11:25:00,3.82,3.84,3.82,3.83,3600.0,3.82,3.84,3.82,3.83,3600.0
2009-01-09 11:30:00,3.83,3.83,3.82,3.82,11000.0,3.83,3.83,3.82,3.82,11000.0
2009-01-09 11:35:00,3.82,3.82,3.81,3.81,7400.0,3.82,3.82,3.81,3.81,7400.0
2009-01-09 11:40:00,3.81,3.81,3.8,3.8,7000.0,3.81,3.81,3.8,3.8,7000.0
2009-01-09 11:45:00,3.79,3.8,3.78,3.79,6600.0,3.79,3.8,3.78,3.79,6600.0
2009-01-09 11:50:00,3.81,3.82,3.79,3.82,4600.0,3.81,3.82,3.79,3.82,4600.0
2009-01-09 11:55:00,3.8,3.82,3.79,3.81,13200.0,3.8,3.82,3.79,3.81,13200.0
2009-01-09 12:00:00,3.81,3.81,3.79,3.81,14000.0,3.81,3.81,3.79,3.81,14000.0
2009-01-09 12:05:00,3.8,3.82,3.78,3.81,16000.0,3.8,3.82,3.78,3.81,16000.0
2009-01-09 12:10:00,3.81,3.82,3.81,3.82,4200.0,3.81,3.82,3.81,3.82,4200.0
2009-01-09 12:15:00,3.81,3.82,3.81,3.81,6200.0,3.81,3.82,3.81,3.81,6200.0
2009-01-09 12:20:00,3.83,3.84,3.82,3.83,5000.0,3.83,3.84,3.82,3.83,5000.0
2009-01-09 12:25:00,3.83,3.83,3.82,3.83,6200.0,3.83,3.83,3.82,3.83,6200.0
2009-01-09 12:30:00,3.83,3.83,3.81,3.82,7200.0,3.83,3.83,3.81,3.82,7200.0
2009-01-09 12:35:00,3.83,3.83,3.81,3.82,5800.0,3.83,3.83,3.81,3.82,5800.0
2009-01-09 12:40:00,3.82,3.84,3.82,3.83,8000.0,3.82,3.84,3.82,3.83,8000.0
2009-01-09 12:45:00,3.83,3.83,3.81,3.82,6600.0,3.83,3.83,3.81,3.82,6600.0
2009-01-09 12:50:00,3.81,3.83,3.8,3.83,7000.0,3.81,3.83,3.8,3.83,7000.0
2009-01-09 12:55:00,3.82,3.84,3.82,3.84,10800.0,3.82,3.84,3.82,3.84,10800.0
2009-01-09 13:00:00,3.83,3.83,3.81,3.82,4600.0,3.83,3.83,3.81,3.82,4600.0
2009-01-09 13:05:00,3.82,3.82,3.8,3.81,7600.0,3.82,3.82,3.8,3.81,7600.0
2009-01-09 13:10:00,3.81,3.83,3.8,3.82,10800.0,3.81,3.83,3.8,3.82,10800.0
2009-01-09 13:15:00,3.8,3.81,3.79,3.8,7600.0,3.8,3.81,3.79,3.8,7600.0
2009-01-09 13:20:00,3.8,3.8,3.78,3.78,3800.0,3.8,3.8,3.78,3.78,3800.0
2009-01-09 13:25:00,3.78,3.79,3.78,3.79,5800.0,3.78,3.79,3.78,3.79,5800.0
2009-01-09 13:30:00,3.78,3.79,3.78,3.79,8000.0,3.78,3.79,3.78,3.79,8000.0
2009-01-09 13:35:00,3.78,3.79,3.77,3.79,5000.0,3.78,3.79,3.77,3.79,5000.0
2009-01-09 13:40:00,3.78,3.79,3.77,3.78,5400.0,3.78,3.79,3.77,3.78,5400.0
2009-01-09 13:45:00,3.78,3.78,3.77,3.77,9200.0,3.78,3.78,3.77,3.77,9200.0
2009-01-09 13:50:00,3.78,3.79,3.77,3.78,8000.0,3.78,3.79,3.77,3.78,8000.0
2009-01-09 13:55:00,3.78,3.78,3.77,3.77,12400.0,3.78,3.78,3.77,3.77,12400.0
2009-01-09 14:00:00,3.77,3.78,3.77,3.77,7200.0,3.77,3.78,3.77,3.77,7200.0
2009-01-09 14:05:00,3.77,3.77,3.75,3.75,25000.0,3.77,3.77,3.75,3.75,25000.0
2009-01-09 14:10:00,3.75,3.76,3.75,3.76,15600.0,3.75,3.76,3.75,3.76,15600.0
2009-01-09 14:15:00,3.76,3.76,3.75,3.75,11600.0,3.76,3.76,3.75,3.75,11600.0
2009-01-09 14:20:00,3.75,3.77,3.75,3.76,12800.0,3.75,3.77,3.75,3.76,12800.0
2009-01-09 14:25:00,3.76,3.76,3.74,3.74,15200.0,3.76,3.76,3.74,3.74,15200.0
2009-01-09 14:30:00,3.75,3.78,3.73,3.74,318200.0,3.75,3.78,3.73,3.74,318200.0
2009-01-09 14:35:00,3.74,3.75,3.69,3.72,60800.0,3.74,3.75,3.69,3.72,60800.0
2009-01-09 14:40:00,3.72,3.75,3.71,3.73,11200.0,3.72,3.75,3.71,3.73,11200.0
2009-01-09 14:45:00,3.74,3.78,3.74,3.76,20000.0,3.74,3.78,3.74,3.76,20000.0
2009-01-09 14:50:00,3.76,3.77,3.75,3.75,14600.0,3.76,3.77,3.75,3.75,14600.0
2009-01-09 14:55:00,3.76,3.79,3.75,3.76,14000.0,3.76,3.79,3.75,3.76,14000.0
2009-01-09 15:00:00,3.75,3.81,3.75,3.8,19000.0,3.75,3.81,3.75,3.8,19000.0
2009-01-09 15:05:00,3.79,3.81,3.76,3.78,18200.0,3.79,3.81,3.76,3.78,18200.0
2009-01-09 15:10:00,3.78,3.8,3.76,3.8,22800.0,3.78,3.8,3.76,3.8,22800.0
2009-01-09 15:15:00,3.78,3.81,3.77,3.8,13000.0,3.78,3.81,3.77,3.8,13000.0
2009-01-09 15:20:00,3.8,3.8,3.78,3.78,13800.0,3.8,3.8,3.78,3.78,13800.0
2009-01-09 15:25:00,3.8,3.8,3.76,3.8,19000.0,3.8,3.8,3.76,3.8,19000.0
2009-01-09 15:30:00,3.8,3.8,3.76,3.78,11400.0,3.8,3.8,3.76,3.78,11400.0
2009-01-09 15:35:00,3.76,3.79,3.76,3.78,20000.0,3.76,3.79,3.76,3.78,20000.0
2009-01-09 15:40:00,3.78,3.79,3.77,3.78,17200.0,3.78,3.79,3.77,3.78,17200.0
2009-01-09 15:45:00,3.77,3.79,3.77,3.78,31400.0,3.77,3.79,3.77,3.78,31400.0
2009-01-09 15:50:00,3.77,3.79,3.76,3.78,33600.0,3.77,3.79,3.76,3.78,33600.0
2009-01-09 15:55:00,3.78,3.81,3.78,3.8,39800.0,3.78,3.81,3.78,3.8,39800.0
2009-01-12 09:30:00,3.78,3.87,3.7,3.78,7600.0,3.78,3.87,3.7,3.78,7600.0
2009-01-12 09:35:00,3.77,3.77,3.73,3.73,1000.0,3.77,3.77,3.73,3.73,1000.0
2009-01-12 09:40:00,3.75,3.75,3.69,3.69,5000.0,3.75,3.75,3.69,3.69,5000.0
2009-01-12 09:45:00,3.69,3.69,3.69,3.69,2200.0,3.69,3.69,3.69,3.69,2200.0
2009-01-12 09:50:00,3.69,3.7,3.69,3.7,2400.0,3.69,3.7,3.69,3.7,2400.0
2009-01-12 09:55:00,3.69,3.69,3.68,3.68,6800.0,3.69,3.69,3.68,3.68,6800.0
2009-01-12 10:00:00,3.68,3.69,3.68,3.68,5800.0,3.68,3.69,3.68,3.68,5800.0
2009-01-12 10:05:00,3.68,3.68,3.68,3.68,0.0,3.68,3.68,3.68,3.68,0.0
2009-01-12 10:10:00,3.68,3.69,3.68,3.69,1600.0,3.68,3.69,3.68,3.69,1600.0
2009-01-12 10:15:00,3.69,3.7,3.69,3.7,2800.0,3.69,3.7,3.69,3.7,2800.0
2009-01-12 10:20:00,3.7,3.71,3.7,3.71,2800.0,3.7,3.71,3.7,3.71,2800.0
2009-01-12 10:25:00,3.71,3.71,3.71,3.71,0.0,3.71,3.71,3.71,3.71,0.0
2009-01-12 10:30:00,3.71,3.71,3.71,3.71,0.0,3.71,3.71,3.71,3.71,0.0
2009-01-12 10:35:00,3.71,3.72,3.69,3.72,18400.0,3.71,3.72,3.69,3.72,18400.0
2009-01-12 10:40:00,3.72,3.73,3.72,3.73,400.0,3.72,3.73,3.72,3.73,400.0
2009-01-12 10:45:00,3.73,3.73,3.73,3.73,0.0,3.73,3.73,3.73,3.73,0.0
2009-01-12 10:50:00,3.75,3.79,3.75,3.77,5600.0,3.75,3.79,3.75,3.77,5600.0
2009-01-12 10:55:00,3.77,3.78,3.75,3.75,1600.0,3.77,3.78,3.75,3.75,1600.0
2009-01-12 11:00:00,3.75,3.75,3.75,3.75,2000.0,3.75,3.75,3.75,3.75,2000.0
2009-01-12 11:05:00,3.73,3.73,3.73,3.73,400.0,3.73,3.73,3.73,3.73,400.0
2009-01-12 11:10:00,3.73,3.73,3.72,3.72,400.0,3.73,3.73,3.72,3.72,400.0
2009-01-12 11:15:00,3.73,3.73,3.73,3.73,200.0,3.73,3.73,3.73,3.73,200.0
2009-01-12 11:20:00,3.73,3.73,3.73,3.73,600.0,3.73,3.73,3.73,3.73,600.0
2009-01-12 11:25:00,3.72,3.72,3.69,3.69,6200.0,3.72,3.72,3.69,3.69,6200.0
2009-01-12 11:30:00,3.71,3.71,3.71,3.71,1000.0,3.71,3.71,3.71,3.71,1000.0
2009-01-12 11:35:00,3.71,3.71,3.68,3.69,10600.0,3.71,3.71,3.68,3.69,10600.0
2009-01-12 11:40:00,3.68,3.69,3.68,3.69,600.0,3.68,3.69,3.68,3.69,600.0
2009-01-12 11:45:00,3.68,3.68,3.68,3.68,2000.0,3.68,3.68,3.68,3.68,2000.0
2009-01-12 11:50:00,3.68,3.68,3.68,3.68,1000.0,3.68,3.68,3.68,3.68,1000.0
2009-01-12 11:55:00,3.68,3.69,3.67,3.67,7400.0,3.68,3.69,3.67,3.67,7400.0
2009-01-12 12:00:00,3.67,3.67,3.65,3.65,1800.0,3.67,3.67,3.65,3.65,1800.0
2009-01-12 12:05:00,3.65,3.65,3.65,3.65,600.0,3.65,3.65,3.65,3.65,600.0
2009-01-12 12:10:00,3.65,3.65,3.65,3.65,200.0,3.65,3.65,3.65,3.65,200.0
2009-01-12 12:15:00,3.65,3.65,3.65,3.65,400.0,3.65,3.65,3.65,3.65,400.0
2009-01-12 12:20:00,3.65,3.66,3.64,3.66,3800.0,3.65,3.66,3.64,3.66,3800.0
2009-01-12 12:25:00,3.66,3.67,3.66,3.67,3200.0,3.66,3.67,3.66,3.67,3200.0
2009-01-12 12:30:00,3.68,3.68,3.66,3.67,800.0,3.68,3.68,3.66,3.67,800.0
2009-01-12 12:35:00,3.68,3.69,3.68,3.69,6600.0,3.68,3.69,3.68,3.69,6600.0
2009-01-12 12:40:00,3.69,3.69,3.69,3.69,200.0,3.69,3.69,3.69,3.69,200.0
2009-01-12 12:45:00,3.69,3.69,3.69,3.69,0.0,3.69,3.69,3.69,3.69,0.0
2009-01-12 12:50:00,3.69,3.69,3.69,3.69,800.0,3.69,3.69,3.69,3.69,800.0
2009-01-12 12:55:00,3.69,3.69,3.69,3.69,2600.0,3.69,3.69,3.69,3.69,2600.0
2009-01-12 13:00:00,3.69,3.69,3.68,3.68,2000.0,3.69,3.69,3.68,3.68,2000.0
2009-01-12 13:05:00,3.68,3.68,3.68,3.68,2400.0,3.68,3.68,3.68,3.68,2400.0
2009-01-12 13:10:00,3.68,3.68,3.68,3.68,200.0,3.68,3.68,3.68,3.68,200.0
2009-01-12 13:15:00,3.68,3.68,3.68,3.68,0.0,3.68,3.68,3.68,3.68,0.0
2009-01-12 13:20:00,3.68,3.69,3.68,3.68,1200.0,3.68,3.69,3.68,3.68,1200.0
2009-01-12 13:25:00,3.69,3.69,3.68,3.69,3600.0,3.69,3.69,3.68,3.69,3600.0
2009-01-12 13:30:00,3.69,3.69,3.68,3.69,10200.0,3.69,3.69,3.68,3.69,10200.0
2009-01-12 13:35:00,3.69,3.69,3.66,3.66,2600.0,3.69,3.69,3.66,3.66,2600.0
2009-01-12 13:40:00,3.68,3.68,3.68,3.68,200.0,3.68,3.68,3.68,3.68,200.0
2009-01-12 13:45:00,3.67,3.67,3.67,3.67,1200.0,3.67,3.67,3.67,3.67,1200.0
2009-01-12 13:50:00,3.67,3.67,3.67,3.67,0.0,3.67,3.67,3.67,3.67,0.0
2009-01-12 13:55:00,3.67,3.67,3.64,3.64,5400.0,3.67,3.67,3.64,3.64,5400.0
2009-01-12 14:00:00,3.65,3.65,3.65,3.65,8400.0,3.65,3.65,3.65,3.65,8400.0
2009-01-12 14:05:00,3.64,3.65,3.64,3.65,2800.0,3.64,3.65,3.64,3.65,2800.0
2009-01-12 14:10:00,3.64,3.65,3.64,3.64,10200.0,3.64,3.65,3.64,3.64,10200.0
2009-01-12 14:15:00,3.64,3.64,3.63,3.64,15400.0,3.64,3.64,3.63,3.64,15400.0
2009-01-12 14:20:00,3.63,3.63,3.63,3.63,7000.0,3.63,3.63,3.63,3.63,7000.0
2009-01-12 14:25:00,3.64,3.64,3.63,3.63,3800.0,3.64,3.64,3.63,3.63,3800.0
2009-01-12 14:30:00,3.63,3.63,3.58,3.59,33200.0,3.63,3.63,3.58,3.59,33200.0
2009-01-12 14:35:00,3.58,3.58,3.56,3.56,7200.0,3.58,3.58,3.56,3.56,7200.0
2009-01-12 14:40:00,3.56,3.56,3.55,3.55,28400.0,3.56,3.56,3.55,3.55,28400.0
2009-01-12 14:45:00,3.55,3.55,3.55,3.55,11200.0,3.55,3.55,3.55,3.55,11200.0
2009-01-12 14:50:00,3.55,3.56,3.54,3.54,18800.0,3.55,3.56,3.54,3.54,18800.0
2009-01-12 14:55:00,3.54,3.55,3.54,3.55,2000.0,3.54,3.55,3.54,3.55,2000.0
2009-01-12 15:00:00,3.54,3.56,3.54,3.54,7600.0,3.54,3.56,3.54,3.54,7600.0
2009-01-12 15:05:00,3.55,3.55,3.54,3.54,7600.0,3.55,3.55,3.54,3.54,7600.0
2009-01-12 15:10:00,3.54,3.54,3.53,3.53,5600.0,3.54,3.54,3.53,3.53,5600.0
2009-01-12 15:15:00,3.54,3.55,3.53,3.55,7000.0,3.54,3.55,3.53,3.55,7000.0
2009-01-12 15:20:00,3.55,3.56,3.54,3.56,5800.0,3.55,3.56,3.54,3.56,5800.0
2009-01-12 15:25:00,3.56,3.56,3.54,3.55,7600.0,3.56,3.56,3.54,3.55,7600.0
2009-01-12 15:30:00,3.55,3.56,3.55,3.55,8600.0,3.55,3.56,3.55,3.55,8600.0
2009-01-12 15:35:00,3.55,3.56,3.54,3.54,16400.0,3.55,3.56,3.54,3.54,16400.0
2009-01-12 15:40:00,3.56,3.56,3.53,3.55,15000.0,3.56,3.56,3.53,3.55,15000.0
2009-01-12 15:45:00,3.55,3.58,3.55,3.55,21000.0,3.55,3.58,3.55,3.55,21000.0
2009-01-12 15:50:00,3.56,3.57,3.56,3.56,5600.0,3.56,3.57,3.56,3.56,5600.0
2009-01-12 15:55:00,3.56,3.56,3.54,3.54,30200.0,3.56,3.56,3.54,3.54,30200.0
2009-01-13 09:30:00,3.5,3.5,3.47,3.47,158800.0,3.5,3.5,3.47,3.47,158800.0
2009-01-13 09:35:00,3.48,3.48,3.47,3.48,11800.0,3.48,3.48,3.47,3.48,11800.0
2009-01-13 09:40:00,3.48,3.5,3.48,3.48,28600.0,3.48,3.5,3.48,3.48,28600.0
2009-01-13 09:45:00,3.5,3.54,3.48,3.54,79200.0,3.5,3.54,3.48,3.54,79200.0
2009-01-13 09:50:00,3.54,3.57,3.52,3.55,21000.0,3.54,3.57,3.52,3.55,21000.0
2009-01-13 09:55:00,3.55,3.55,3.5,3.51,13000.0,3.55,3.55,3.5,3.51,13000.0
2009-01-13 10:00:00,3.53,3.53,3.51,3.51,9000.0,3.53,3.53,3.51,3.51,9000.0
2009-01-13 10:05:00,3.51,3.53,3.51,3.53,1000.0,3.51,3.53,3.51,3.53,1000.0
2009-01-13 10:10:00,3.53,3.56,3.52,3.53,12600.0,3.53,3.56,3.52,3.53,12600.0
2009-01-13 10:15:00,3.53,3.54,3.5,3.5,12400.0,3.53,3.54,3.5,3.5,12400.0
2009-01-13 10:20:00,3.51,3.51,3.45,3.46,39000.0,3.51,3.51,3.45,3.46,39000.0
2009-01-13 10:25:00,3.47,3.47,3.44,3.46,25800.0,3.47,3.47,3.44,3.46,25800.0
2009-01-13 10:30:00,3.44,3.47,3.44,3.44,7800.0,3.44,3.47,3.44,3.44,7800.0
2009-01-13 10:35:00,3.44,3.46,3.4,3.4,36400.0,3.44,3.46,3.4,3.4,36400.0
2009-01-13 10:40:00,3.43,3.44,3.41,3.41,3800.0,3.43,3.44,3.41,3.41,3800.0
2009-01-13 10:45:00,3.41,3.44,3.41,3.43,2400.0,3.41,3.44,3.41,3.43,2400.0
2009-01-13 10:50:00,3.44,3.44,3.41,3.42,25200.0,3.44,3.44,3.41,3.42,25200.0
2009-01-13 10:55:00,3.42,3.43,3.42,3.42,10400.0,3.42,3.43,3.42,3.42,10400.0
2009-01-13 11:00:00,3.42,3.45,3.42,3.44,9000.0,3.42,3.45,3.42,3.44,9000.0
2009-01-13 11:05:00,3.44,3.49,3.44,3.49,15200.0,3.44,3.49,3.44,3.49,15200.0
2009-01-13 11:10:00,3.5,3.5,3.48,3.48,2400.0,3.5,3.5,3.48,3.48,2400.0
2009-01-13 11:15:00,3.48,3.48,3.48,3.48,4600.0,3.48,3.48,3.48,3.48,4600.0
2009-01-13 11:20:00,3.48,3.49,3.48,3.48,4800.0,3.48,3.49,3.48,3.48,4800.0
2009-01-13 11:25:00,3.49,3.51,3.48,3.51,4000.0,3.49,3.51,3.48,3.51,4000.0
2009-01-13 11:30:00,3.51,3.52,3.51,3.52,8600.0,3.51,3.52,3.51,3.52,8600.0
2009-01-13 11:35:00,3.53,3.54,3.52,3.54,2600.0,3.53,3.54,3.52,3.54,2600.0
2009-01-13 11:40:00,3.53,3.53,3.48,3.49,5800.0,3.53,3.53,3.48,3.49,5800.0
2009-01-13 11:45:00,3.5,3.51,3.49,3.49,1400.0,3.5,3.51,3.49,3.49,1400.0
2009-01-13 11:50:00,3.5,3.52,3.48,3.5,4600.0,3.5,3.52,3.48,3.5,4600.0
2009-01-13 11:55:00,3.49,3.51,3.48,3.51,2000.0,3.49,3.51,3.48,3.51,2000.0
2009-01-13 12:00:00,3.5,3.51,3.49,3.5,5400.0,3.5,3.51,3.49,3.5,5400.0
2009-01-13 12:05:00,3.51,3.52,3.51,3.51,1000.0,3.51,3.52,3.51,3.51,1000.0
2009-01-13 12:10:00,3.51,3.51,3.48,3.48,5800.0,3.51,3.51,3.48,3.48,5800.0
2009-01-13 12:15:00,3.5,3.5,3.48,3.49,3600.0,3.5,3.5,3.48,3.49,3600.0
2009-01-13 12:20:00,3.5,3.5,3.48,3.49,1200.0,3.5,3.5,3.48,3.49,1200.0
2009-01-13 12:25:00,3.49,3.5,3.49,3.49,600.0,3.49,3.5,3.49,3.49,600.0
2009-01-13 12:30:00,3.5,3.5,3.5,3.5,1600.0,3.5,3.5,3.5,3.5,1600.0
2009-01-13 12:35:00,3.5,3.5,3.5,3.5,1200.0,3.5,3.5,3.5,3.5,1200.0
2009-01-13 12:40:00,3.5,3.51,3.5,3.5,2600.0,3.5,3.51,3.5,3.5,2600.0
2009-01-13 12:45:00,3.5,3.51,3.5,3.5,3400.0,3.5,3.51,3.5,3.5,3400.0
2009-01-13 12:50:00,3.5,3.5,3.5,3.5,600.0,3.5,3.5,3.5,3.5,600.0
2009-01-13 12:55:00,3.5,3.5,3.48,3.48,6800.0,3.5,3.5,3.48,3.48,6800.0
2009-01-13 13:00:00,3.48,3.49,3.48,3.48,3400.0,3.48,3.49,3.48,3.48,3400.0
2009-01-13 13:05:00,3.48,3.49,3.48,3.48,2800.0,3.48,3.49,3.48,3.48,2800.0
2009-01-13 13:10:00,3.48,3.48,3.46,3.47,24400.0,3.48,3.48,3.46,3.47,24400.0
2009-01-13 13:15:00,3.45,3.47,3.45,3.46,800.0,3.45,3.47,3.45,3.46,800.0
2009-01-13 13:20:00,3.47,3.47,3.45,3.46,7000.0,3.47,3.47,3.45,3.46,7000.0
2009-01-13 13:25:00,3.46,3.46,3.45,3.45,7000.0,3.46,3.46,3.45,3.45,7000.0
2009-01-13 13:30:00,3.45,3.46,3.44,3.44,3600.0,3.45,3.46,3.44,3.44,3600.0
2009-01-13 13:35:00,3.44,3.44,3.43,3.43,9000.0,3.44,3.44,3.43,3.43,9000.0
2009-01-13 13:40:00,3.43,3.44,3.41,3.41,5600.0,3.43,3.44,3.41,3.41,5600.0
2009-01-13 13:45:00,3.41,3.42,3.4,3.4,13000.0,3.41,3.42,3.4,3.4,13000.0
2009-01-13 13:50:00,3.4,3.4,3.39,3.39,36400.0,3.4,3.4,3.39,3.39,36400.0
2009-01-13 13:55:00,3.39,3.39,3.37,3.37,20400.0,3.39,3.39,3.37,3.37,20400.0
2009-01-13 14:00:00,3.37,3.38,3.34,3.35,23200.0,3.37,3.38,3.34,3.35,23200.0
2009-01-13 14:05:00,3.35,3.36,3.35,3.35,11400.0,3.35,3.36,3.35,3.35,11400.0
2009-01-13 14:10:00,3.36,3.37,3.36,3.36,11800.0,3.36,3.37,3.36,3.36,11800.0
2009-01-13 14:15:00,3.36,3.36,3.36,3.36,1600.0,3.36,3.36,3.36,3.36,1600.0
2009-01-13 14:20:00,3.36,3.36,3.35,3.35,6800.0,3.36,3.36,3.35,3.35,6800.0
2009-01-13 14:25:00,3.35,3.36,3.34,3.34,11600.0,3.35,3.36,3.34,3.34,11600.0
2009-01-13 14:30:00,3.35,3.37,3.35,3.37,6200.0,3.35,3.37,3.35,3.37,6200.0
2009-01-13 14:35:00,3.36,3.39,3.36,3.37,13000.0,3.36,3.39,3.36,3.37,13000.0
2009-01-13 14:40:00,3.37,3.38,3.35,3.35,22200.0,3.37,3.38,3.35,3.35,22200.0
2009-01-13 14:45:00,3.35,3.37,3.35,3.36,10400.0,3.35,3.37,3.35,3.36,10400.0
2009-01-13 14:50:00,3.36,3.36,3.34,3.34,19800.0,3.36,3.36,3.34,3.34,19800.0
2009-01-13 14:55:00,3.34,3.37,3.34,3.36,15600.0,3.34,3.37,3.34,3.36,15600.0
2009-01-13 15:00:00,3.35,3.36,3.35,3.35,3800.0,3.35,3.36,3.35,3.35,3800.0
2009-01-13 15:05:00,3.36,3.37,3.33,3.33,21400.0,3.36,3.37,3.33,3.33,21400.0
2009-01-13 15:10:00,3.33,3.36,3.33,3.34,14000.0,3.33,3.36,3.33,3.34,14000.0
2009-01-13 15:15:00,3.34,3.37,3.33,3.36,10400.0,3.34,3.37,3.33,3.36,10400.0
2009-01-13 15:20:00,3.36,3.39,3.36,3.37,11000.0,3.36,3.39,3.36,3.37,11000.0
2009-01-13 15:25:00,3.38,3.4,3.37,3.38,8400.0,3.38,3.4,3.37,3.38,8400.0
2009-01-13 15:30:00,3.39,3.39,3.35,3.39,14200.0,3.39,3.39,3.35,3.39,14200.0
2009-01-13 15:35:00,3.39,3.4,3.38,3.38,8800.0,3.39,3.4,3.38,3.38,8800.0
2009-01-13 15:40:00,3.4,3.4,3.38,3.4,8200.0,3.4,3.4,3.38,3.4,8200.0
2009-01-13 15:45:00,3.4,3.4,3.37,3.39,12200.0,3.4,3.4,3.37,3.39,12200.0
2009-01-13 15:50:00,3.39,3.4,3.36,3.38,27600.0,3.39,3.4,3.36,3.38,27600.0
2009-01-13 15:55:00,3.38,3.39,3.33,3.37,44000.0,3.38,3.39,3.33,3.37,44000.0
2009-01-14 09:30:00,3.28,3.32,3.26,3.29,29400.0,3.28,3.32,3.26,3.29,29400.0
2009-01-14 09:35:00,3.36,3.36,3.25,3.26,20600.0,3.36,3.36,3.25,3.26,20600.0
2009-01-14 09:40:00,3.26,3.28,3.22,3.22,22400.0,3.26,3.28,3.22,3.22,22400.0
2009-01-14 09:45:00,3.21,3.22,3.17,3.17,29000.0,3.21,3.22,3.17,3.17,29000.0
2009-01-14 09:50:00,3.17,3.18,3.13,3.15,22600.0,3.17,3.18,3.13,3.15,22600.0
2009-01-14 09:55:00,3.15,3.18,3.14,3.17,12200.0,3.15,3.18,3.14,3.17,12200.0
2009-01-14 10:00:00,3.18,3.18,3.14,3.15,7200.0,3.18,3.18,3.14,3.15,7200.0
2009-01-14 10:05:00,3.15,3.17,3.15,3.15,3800.0,3.15,3.17,3.15,3.15,3800.0
2009-01-14 10:10:00,3.16,3.18,3.15,3.17,18000.0,3.16,3.18,3.15,3.17,18000.0
2009-01-14 10:15:00,3.18,3.18,3.16,3.16,13800.0,3.18,3.18,3.16,3.16,13800.0
2009-01-14 10:20:00,3.16,3.17,3.15,3.17,5400.0,3.16,3.17,3.15,3.17,5400.0
2009-01-14 10:25:00,3.17,3.17,3.15,3.15,5400.0,3.17,3.17,3.15,3.15,5400.0
2009-01-14 10:30:00,3.15,3.15,3.13,3.13,25000.0,3.15,3.15,3.13,3.13,25000.0
2009-01-14 10:35:00,3.13,3.13,3.11,3.11,30600.0,3.13,3.13,3.11,3.11,30600.0
2009-01-14 10:40:00,3.11,3.11,3.07,3.07,35800.0,3.11,3.11,3.07,3.07,35800.0
2009-01-14 10:45:00,3.06,3.1,3.06,3.08,20400.0,3.06,3.1,3.06,3.08,20400.0
2009-01-14 10:50:00,3.09,3.1,3.08,3.09,22600.0,3.09,3.1,3.08,3.09,22600.0
2009-01-14 10:55:00,3.09,3.1,3.08,3.09,11400.0,3.09,3.1,3.08,3.09,11400.0
2009-01-14 11:00:00,3.09,3.1,3.08,3.1,9600.0,3.09,3.1,3.08,3.1,9600.0
2009-01-14 11:05:00,3.1,3.14,3.1,3.13,14400.0,3.1,3.14,3.1,3.13,14400.0
2009-01-14 11:10:00,3.14,3.15,3.13,3.15,16800.0,3.14,3.15,3.13,3.15,16800.0
2009-01-14 11:15:00,3.15,3.17,3.14,3.15,15600.0,3.15,3.17,3.14,3.15,15600.0
2009-01-14 11:20:00,3.16,3.19,3.15,3.18,8800.0,3.16,3.19,3.15,3.18,8800.0
2009-01-14 11:25:00,3.19,3.26,3.18,3.26,34000.0,3.19,3.26,3.18,3.26,34000.0
2009-01-14 11:30:00,3.26,3.26,3.2,3.21,100600.0,3.26,3.26,3.2,3.21,100600.0
2009-01-14 11:35:00,3.22,3.22,3.18,3.19,37600.0,3.22,3.22,3.18,3.19,37600.0
2009-01-14 11:40:00,3.19,3.2,3.19,3.19,9200.0,3.19,3.2,3.19,3.19,9200.0
2009-01-14 11:45:00,3.19,3.2,3.19,3.2,2600.0,3.19,3.2,3.19,3.2,2600.0
2009-01-14 11:50:00,3.19,3.21,3.19,3.2,7800.0,3.19,3.21,3.19,3.2,7800.0
2009-01-14 11:55:00,3.21,3.21,3.19,3.19,31200.0,3.21,3.21,3.19,3.19,31200.0
2009-01-14 12:00:00,3.2,3.2,3.19,3.19,6200.0,3.2,3.2,3.19,3.19,6200.0
2009-01-14 12:05:00,3.19,3.2,3.19,3.19,1800.0,3.19,3.2,3.19,3.19,1800.0
2009-01-14 12:10:00,3.2,3.2,3.19,3.19,2400.0,3.2,3.2,3.19,3.19,2400.0
2009-01-14 12:15:00,3.19,3.2,3.19,3.19,3800.0,3.19,3.2,3.19,3.19,3800.0
2009-01-14 12:20:00,3.19,3.21,3.19,3.21,6800.0,3.19,3.21,3.19,3.21,6800.0
2009-01-14 12:25:00,3.2,3.2,3.19,3.19,11400.0,3.2,3.2,3.19,3.19,11400.0
2009-01-14 12:30:00,3.2,3.2,3.19,3.19,5200.0,3.2,3.2,3.19,3.19,5200.0
2009-01-14 12:35:00,3.19,3.19,3.19,3.19,7000.0,3.19,3.19,3.19,3.19,7000.0
2009-01-14 12:40:00,3.19,3.19,3.18,3.19,24400.0,3.19,3.19,3.18,3.19,24400.0
2009-01-14 12:45:00,3.18,3.2,3.18,3.2,10600.0,3.18,3.2,3.18,3.2,10600.0
2009-01-14 12:50:00,3.2,3.21,3.19,3.2,16000.0,3.2,3.21,3.19,3.2,16000.0
2009-01-14 12:55:00,3.2,3.2,3.19,3.19,9200.0,3.2,3.2,3.19,3.19,9200.0
2009-01-14 13:00:00,3.19,3.19,3.19,3.19,3200.0,3.19,3.19,3.19,3.19,3200.0
2009-01-14 13:05:00,3.19,3.2,3.19,3.2,1400.0,3.19,3.2,3.19,3.2,1400.0
2009-01-14 13:10:00,3.2,3.2,3.17,3.18,26200.0,3.2,3.2,3.17,3.18,26200.0
2009-01-14 13:15:00,3.19,3.19,3.17,3.17,4800.0,3.19,3.19,3.17,3.17,4800.0
2009-01-14 13:20:00,3.17,3.18,3.17,3.17,5800.0,3.17,3.18,3.17,3.17,5800.0
2009-01-14 13:25:00,3.18,3.18,3.17,3.17,3800.0,3.18,3.18,3.17,3.17,3800.0
2009-01-14 13:30:00,3.17,3.18,3.15,3.15,12600.0,3.17,3.18,3.15,3.15,12600.0
2009-01-14 13:35:00,3.15,3.15,3.14,3.14,40600.0,3.15,3.15,3.14,3.14,40600.0
2009-01-14 13:40:00,3.14,3.14,3.12,3.13,31400.0,3.14,3.14,3.12,3.13,31400.0
2009-01-14 13:45:00,3.13,3.13,3.11,3.11,26800.0,3.13,3.13,3.11,3.11,26800.0
2009-01-14 13:50:00,3.11,3.11,3.1,3.11,19600.0,3.11,3.11,3.1,3.11,19600.0
2009-01-14 13:55:00,3.1,3.1,3.08,3.08,18200.0,3.1,3.1,3.08,3.08,18200.0
2009-01-14 14:00:00,3.08,3.08,3.05,3.05,34400.0,3.08,3.08,3.05,3.05,34400.0
2009-01-14 14:05:00,3.05,3.07,3.04,3.05,27400.0,3.05,3.07,3.04,3.05,27400.0
2009-01-14 14:10:00,3.06,3.1,3.06,3.08,26000.0,3.06,3.1,3.06,3.08,26000.0
2009-01-14 14:15:00,3.09,3.12,3.08,3.11,20400.0,3.09,3.12,3.08,3.11,20400.0
2009-01-14 14:20:00,3.13,3.13,3.11,3.11,4600.0,3.13,3.13,3.11,3.11,4600.0
2009-01-14 14:25:00,3.11,3.12,3.1,3.11,27600.0,3.11,3.12,3.1,3.11,27600.0
2009-01-14 14:30:00,3.11,3.13,3.11,3.13,9800.0,3.11,3.13,3.11,3.13,9800.0
2009-01-14 14:35:00,3.13,3.15,3.12,3.14,11600.0,3.13,3.15,3.12,3.14,11600.0
2009-01-14 14:40:00,3.15,3.15,3.11,3.12,8000.0,3.15,3.15,3.11,3.12,8000.0
2009-01-14 14:45:00,3.11,3.13,3.11,3.13,5800.0,3.11,3.13,3.11,3.13,5800.0
2009-01-14 14:50:00,3.13,3.13,3.12,3.13,9200.0,3.13,3.13,3.12,3.13,9200.0
2009-01-14 14:55:00,3.13,3.13,3.12,3.12,4000.0,3.13,3.13,3.12,3.12,4000.0
2009-01-14 15:00:00,3.12,3.13,3.1,3.1,22800.0,3.12,3.13,3.1,3.1,22800.0
2009-01-14 15:05:00,3.1,3.11,3.08,3.11,12200.0,3.1,3.11,3.08,3.11,12200.0
2009-01-14 15:10:00,3.1,3.1,3.1,3.1,5000.0,3.1,3.1,3.1,3.1,5000.0
2009-01-14 15:15:00,3.1,3.1,3.08,3.09,8400.0,3.1,3.1,3.08,3.09,8400.0
2009-01-14 15:20:00,3.09,3.14,3.09,3.13,16800.0,3.09,3.14,3.09,3.13,16800.0
2009-01-14 15:25:00,3.13,3.14,3.11,3.13,15200.0,3.13,3.14,3.11,3.13,15200.0
2009-01-14 15:30:00,3.13,3.14,3.12,3.13,10800.0,3.13,3.14,3.12,3.13,10800.0
2009-01-14 15:35:00,3.12,3.15,3.12,3.13,36200.0,3.12,3.15,3.12,3.13,36200.0
2009-01-14 15:40:00,3.13,3.13,3.12,3.13,28600.0,3.13,3.13,3.12,3.13,28600.0
2009-01-14 15:45:00,3.13,3.13,3.13,3.13,18000.0,3.13,3.13,3.13,3.13,18000.0
2009-01-14 15:50:00,3.13,3.14,3.13,3.13,29400.0,3.13,3.14,3.13,3.13,29400.0
2009-01-14 15:55:00,3.13,3.14,3.1,3.12,87800.0,3.13,3.14,3.1,3.12,87800.0
2009-01-15 09:30:00,3.12,3.12,3.11,3.11,8400.0,3.12,3.12,3.11,3.11,8400.0
2009-01-15 09:35:00,3.12,3.12,3.08,3.09,5000.0,3.12,3.12,3.08,3.09,5000.0
2009-01-15 09:40:00,3.09,3.09,3.01,3.01,18600.0,3.09,3.09,3.01,3.01,18600.0
2009-01-15 09:45:00,3.02,3.02,2.96,2.97,45200.0,3.02,3.02,2.96,2.97,45200.0
2009-01-15 09:50:00,2.97,3.03,2.96,3.0,26800.0,2.97,3.03,2.96,3.0,26800.0
2009-01-15 09:55:00,3.0,3.0,3.0,3.0,2400.0,3.0,3.0,3.0,3.0,2400.0
2009-01-15 10:00:00,3.0,3.02,3.0,3.02,9600.0,3.0,3.02,3.0,3.02,9600.0
2009-01-15 10:05:00,3.01,3.01,2.97,3.0,28600.0,3.01,3.01,2.97,3.0,28600.0
2009-01-15 10:10:00,3.0,3.02,2.99,3.0,59000.0,3.0,3.02,2.99,3.0,59000.0
2009-01-15 10:15:00,3.0,3.02,2.99,3.0,19800.0,3.0,3.02,2.99,3.0,19800.0
2009-01-15 10:20:00,3.0,3.05,2.99,3.0,176000.0,3.0,3.05,2.99,3.0,176000.0
2009-01-15 10:25:00,3.0,3.05,3.0,3.04,26000.0,3.0,3.05,3.0,3.04,26000.0
2009-01-15 10:30:00,3.04,3.08,3.04,3.06,14200.0,3.04,3.08,3.04,3.06,14200.0
2009-01-15 10:35:00,3.05,3.06,3.05,3.06,8000.0,3.05,3.06,3.05,3.06,8000.0
2009-01-15 10:40:00,3.06,3.1,3.05,3.07,40000.0,3.06,3.1,3.05,3.07,40000.0
2009-01-15 10:45:00,3.06,3.1,3.06,3.1,40000.0,3.06,3.1,3.06,3.1,40000.0
2009-01-15 10:50:00,3.11,3.11,3.09,3.09,11000.0,3.11,3.11,3.09,3.09,11000.0
2009-01-15 10:55:00,3.09,3.1,3.09,3.1,5200.0,3.09,3.1,3.09,3.1,5200.0
2009-01-15 11:00:00,3.1,3.1,3.09,3.1,4200.0,3.1,3.1,3.09,3.1,4200.0
2009-01-15 11:05:00,3.09,3.1,3.08,3.1,5600.0,3.09,3.1,3.08,3.1,5600.0
2009-01-15 11:10:00,3.1,3.12,3.1,3.11,7200.0,3.1,3.12,3.1,3.11,7200.0
2009-01-15 11:15:00,3.11,3.11,3.09,3.09,2400.0,3.11,3.11,3.09,3.09,2400.0
2009-01-15 11:20:00,3.1,3.1,3.09,3.1,2200.0,3.1,3.1,3.09,3.1,2200.0
2009-01-15 11:25:00,3.1,3.1,3.1,3.1,1000.0,3.1,3.1,3.1,3.1,1000.0
2009-01-15 11:30:00,3.1,3.11,3.1,3.11,3400.0,3.1,3.11,3.1,3.11,3400.0
2009-01-15 11:35:00,3.11,3.13,3.11,3.12,8200.0,3.11,3.13,3.11,3.12,8200.0
2009-01-15 11:40:00,3.13,3.15,3.12,3.14,35600.0,3.13,3.15,3.12,3.14,35600.0
2009-01-15 11:45:00,3.15,3.15,3.14,3.15,17000.0,3.15,3.15,3.14,3.15,17000.0
2009-01-15 11:50:00,3.15,3.17,3.15,3.17,25200.0,3.15,3.17,3.15,3.17,25200.0
2009-01-15 11:55:00,3.16,3.25,3.15,3.25,24400.0,3.16,3.25,3.15,3.25,24400.0
2009-01-15 12:00:00,3.23,3.25,3.2,3.2,24200.0,3.23,3.25,3.2,3.2,24200.0
2009-01-15 12:05:00,3.19,3.21,3.19,3.21,6200.0,3.19,3.21,3.19,3.21,6200.0
2009-01-15 12:10:00,3.21,3.26,3.21,3.26,12200.0,3.21,3.26,3.21,3.26,12200.0
2009-01-15 12:15:00,3.26,3.26,3.22,3.22,16000.0,3.26,3.26,3.22,3.22,16000.0
2009-01-15 12:20:00,3.23,3.26,3.23,3.25,42400.0,3.23,3.26,3.23,3.25,42400.0
2009-01-15 12:25:00,3.25,3.26,3.25,3.26,12600.0,3.25,3.26,3.25,3.26,12600.0
2009-01-15 12:30:00,3.26,3.29,3.25,3.28,13600.0,3.26,3.29,3.25,3.28,13600.0
2009-01-15 12:35:00,3.29,3.29,3.25,3.28,24000.0,3.29,3.29,3.25,3.28,24000.0
2009-01-15 12:40:00,3.28,3.28,3.27,3.28,23000.0,3.28,3.28,3.27,3.28,23000.0
2009-01-15 12:45:00,3.28,3.28,3.23,3.25,39800.0,3.28,3.28,3.23,3.25,39800.0
2009-01-15 12:50:00,3.25,3.25,3.22,3.23,5800.0,3.25,3.25,3.22,3.23,5800.0
2009-01-15 12:55:00,3.22,3.22,3.18,3.18,16600.0,3.22,3.22,3.18,3.18,16600.0
2009-01-15 13:00:00,3.18,3.18,3.18,3.18,4600.0,3.18,3.18,3.18,3.18,4600.0
2009-01-15 13:05:00,3.18,3.19,3.18,3.18,30600.0,3.18,3.19,3.18,3.18,30600.0
2009-01-15 13:10:00,3.18,3.18,3.18,3.18,1200.0,3.18,3.18,3.18,3.18,1200.0
2009-01-15 13:15:00,3.18,3.23,3.18,3.22,13000.0,3.18,3.23,3.18,3.22,13000.0
2009-01-15 13:20:00,3.22,3.25,3.22,3.25,7200.0,3.22,3.25,3.22,3.25,7200.0
2009-01-15 13:25:00,3.23,3.25,3.23,3.24,3400.0,3.23,3.25,3.23,3.24,3400.0
2009-01-15 13:30:00,3.25,3.27,3.24,3.27,5800.0,3.25,3.27,3.24,3.27,5800.0
2009-01-15 13:35:00,3.27,3.28,3.27,3.28,4200.0,3.27,3.28,3.27,3.28,4200.0
2009-01-15 13:40:00,3.28,3.28,3.27,3.28,12800.0,3.28,3.28,3.27,3.28,12800.0
2009-01-15 13:45:00,3.28,3.29,3.28,3.29,11000.0,3.28,3.29,3.28,3.29,11000.0
2009-01-15 13:50:00,3.28,3.31,3.28,3.31,12400.0,3.28,3.31,3.28,3.31,12400.0
2009-01-15 13:55:00,3.31,3.33,3.31,3.32,4600.0,3.31,3.33,3.31,3.32,4600.0
2009-01-15 14:00:00,3.34,3.34,3.33,3.34,7800.0,3.34,3.34,3.33,3.34,7800.0
2009-01-15 14:05:00,3.35,3.36,3.33,3.35,9000.0,3.35,3.36,3.33,3.35,9000.0
2009-01-15 14:10:00,3.36,3.36,3.35,3.35,6000.0,3.36,3.36,3.35,3.35,6000.0
2009-01-15 14:15:00,3.35,3.36,3.33,3.35,8400.0,3.35,3.36,3.33,3.35,8400.0
2009-01-15 14:20:00,3.35,3.36,3.35,3.35,21600.0,3.35,3.36,3.35,3.35,21600.0
2009-01-15 14:25:00,3.35,3.37,3.35,3.37,6600.0,3.35,3.37,3.35,3.37,6600.0
2009-01-15 14:30:00,3.37,3.43,3.37,3.43,13800.0,3.37,3.43,3.37,3.43,13800.0
2009-01-15 14:35:00,3.42,3.43,3.4,3.42,7400.0,3.42,3.43,3.4,3.42,7400.0
2009-01-15 14:40:00,3.43,3.49,3.42,3.48,27800.0,3.43,3.49,3.42,3.48,27800.0
2009-01-15 14:45:00,3.48,3.5,3.45,3.48,24800.0,3.48,3.5,3.45,3.48,24800.0
2009-01-15 14:50:00,3.48,3.56,3.43,3.55,111800.0,3.48,3.56,3.43,3.55,111800.0
2009-01-15 14:55:00,3.56,3.59,3.54,3.59,45600.0,3.56,3.59,3.54,3.59,45600.0
2009-01-15 15:00:00,3.58,3.61,3.55,3.57,27000.0,3.58,3.61,3.55,3.57,27000.0
2009-01-15 15:05:00,3.57,3.61,3.54,3.61,64200.0,3.57,3.61,3.54,3.61,64200.0
2009-01-15 15:10:00,3.61,3.62,3.61,3.61,11400.0,3.61,3.62,3.61,3.61,11400.0
2009-01-15 15:15:00,3.61,3.64,3.61,3.63,32000.0,3.61,3.64,3.61,3.63,32000.0
2009-01-15 15:20:00,3.63,3.64,3.62,3.63,23200.0,3.63,3.64,3.62,3.63,23200.0
2009-01-15 15:25:00,3.63,3.64,3.57,3.58,105600.0,3.63,3.64,3.57,3.58,105600.0
2009-01-15 15:30:00,3.58,3.59,3.47,3.48,66400.0,3.58,3.59,3.47,3.48,66400.0
2009-01-15 15:35:00,3.48,3.48,3.44,3.44,46600.0,3.48,3.48,3.44,3.44,46600.0
2009-01-15 15:40:00,3.44,3.46,3.44,3.45,52200.0,3.44,3.46,3.44,3.45,52200.0
2009-01-15 15:45:00,3.45,3.48,3.44,3.48,92000.0,3.45,3.48,3.44,3.48,92000.0
2009-01-15 15:50:00,3.48,3.52,3.48,3.51,50800.0,3.48,3.52,3.48,3.51,50800.0
2009-01-15 15:55:00,3.5,3.53,3.48,3.51,61400.0,3.5,3.53,3.48,3.51,61400.0
2009-01-16 09:30:00,3.57,3.62,3.5,3.51,52800.0,3.57,3.62,3.5,3.51,52800.0
2009-01-16 09:35:00,3.51,3.52,3.5,3.51,39800.0,3.51,3.52,3.5,3.51,39800.0
2009-01-16 09:40:00,3.53,3.57,3.49,3.53,29200.0,3.53,3.57,3.49,3.53,29200.0
2009-01-16 09:45:00,3.52,3.52,3.5,3.51,33600.0,3.52,3.52,3.5,3.51,33600.0
2009-01-16 09:50:00,3.52,3.52,3.48,3.52,19400.0,3.52,3.52,3.48,3.52,19400.0
2009-01-16 09:55:00,3.5,3.55,3.5,3.52,23000.0,3.5,3.55,3.5,3.52,23000.0
2009-01-16 10:00:00,3.51,3.54,3.51,3.53,23200.0,3.51,3.54,3.51,3.53,23200.0
2009-01-16 10:05:00,3.53,3.53,3.51,3.53,11800.0,3.53,3.53,3.51,3.53,11800.0
2009-01-16 10:10:00,3.51,3.51,3.48,3.48,4200.0,3.51,3.51,3.48,3.48,4200.0
2009-01-16 10:15:00,3.48,3.48,3.47,3.48,29800.0,3.48,3.48,3.47,3.48,29800.0
2009-01-16 10:20:00,3.48,3.5,3.48,3.5,1400.0,3.48,3.5,3.48,3.5,1400.0
2009-01-16 10:25:00,3.49,3.5,3.48,3.5,1600.0,3.49,3.5,3.48,3.5,1600.0
2009-01-16 10:30:00,3.49,3.5,3.48,3.5,5000.0,3.49,3.5,3.48,3.5,5000.0
2009-01-16 10:35:00,3.5,3.5,3.5,3.5,12400.0,3.5,3.5,3.5,3.5,12400.0
2009-01-16 10:40:00,3.5,3.5,3.48,3.48,8400.0,3.5,3.5,3.48,3.48,8400.0
2009-01-16 10:45:00,3.5,3.5,3.47,3.48,2600.0,3.5,3.5,3.47,3.48,2600.0
2009-01-16 10:50:00,3.48,3.5,3.48,3.48,800.0,3.48,3.5,3.48,3.48,800.0
2009-01-16 10:55:00,3.5,3.5,3.48,3.49,10000.0,3.5,3.5,3.48,3.49,10000.0
2009-01-16 11:00:00,3.5,3.5,3.49,3.5,3800.0,3.5,3.5,3.49,3.5,3800.0
2009-01-16 11:05:00,3.49,3.49,3.49,3.49,200.0,3.49,3.49,3.49,3.49,200.0
2009-01-16 11:10:00,3.49,3.49,3.47,3.48,6400.0,3.49,3.49,3.47,3.48,6400.0
2009-01-16 11:15:00,3.47,3.47,3.44,3.45,6000.0,3.47,3.47,3.44,3.45,6000.0
2009-01-16 11:20:00,3.45,3.45,3.41,3.42,15400.0,3.45,3.45,3.41,3.42,15400.0
2009-01-16 11:25:00,3.42,3.43,3.4,3.42,10200.0,3.42,3.43,3.4,3.42,10200.0
2009-01-16 11:30:00,3.42,3.42,3.42,3.42,200.0,3.42,3.42,3.42,3.42,200.0
2009-01-16 11:35:00,3.43,3.43,3.4,3.4,4800.0,3.43,3.43,3.4,3.4,4800.0
2009-01-16 11:40:00,3.4,3.4,3.4,3.4,200.0,3.4,3.4,3.4,3.4,200.0
2009-01-16 11:45:00,3.4,3.4,3.38,3.38,6800.0,3.4,3.4,3.38,3.38,6800.0
2009-01-16 11:50:00,3.38,3.4,3.37,3.37,4400.0,3.38,3.4,3.37,3.37,4400.0
2009-01-16 11:55:00,3.37,3.37,3.35,3.36,2200.0,3.37,3.37,3.35,3.36,2200.0
2009-01-16 12:00:00,3.37,3.37,3.37,3.37,1400.0,3.37,3.37,3.37,3.37,1400.0
2009-01-16 12:05:00,3.38,3.39,3.38,3.38,2000.0,3.38,3.39,3.38,3.38,2000.0
2009-01-16 12:10:00,3.38,3.4,3.38,3.4,4200.0,3.38,3.4,3.38,3.4,4200.0
2009-01-16 12:15:00,3.38,3.38,3.37,3.37,3600.0,3.38,3.38,3.37,3.37,3600.0
2009-01-16 12:20:00,3.38,3.38,3.36,3.37,3600.0,3.38,3.38,3.36,3.37,3600.0
2009-01-16 12:25:00,3.37,3.37,3.37,3.37,1600.0,3.37,3.37,3.37,3.37,1600.0
2009-01-16 12:30:00,3.35,3.39,3.35,3.36,8400.0,3.35,3.39,3.35,3.36,8400.0
2009-01-16 12:35:00,3.36,3.37,3.35,3.37,6600.0,3.36,3.37,3.35,3.37,6600.0
2009-01-16 12:40:00,3.37,3.38,3.37,3.37,1800.0,3.37,3.38,3.37,3.37,1800.0
2009-01-16 12:45:00,3.38,3.38,3.36,3.38,4400.0,3.38,3.38,3.36,3.38,4400.0
2009-01-16 12:50:00,3.38,3.4,3.38,3.39,2800.0,3.38,3.4,3.38,3.39,2800.0
2009-01-16 12:55:00,3.39,3.39,3.37,3.38,2000.0,3.39,3.39,3.37,3.38,2000.0
2009-01-16 13:00:00,3.38,3.38,3.34,3.34,20800.0,3.38,3.38,3.34,3.34,20800.0
2009-01-16 13:05:00,3.34,3.39,3.33,3.37,10200.0,3.34,3.39,3.33,3.37,10200.0
2009-01-16 13:10:00,3.37,3.38,3.28,3.34,26200.0,3.37,3.38,3.28,3.34,26200.0
2009-01-16 13:15:00,3.34,3.34,3.32,3.33,3400.0,3.34,3.34,3.32,3.33,3400.0
2009-01-16 13:20:00,3.32,3.33,3.31,3.33,4800.0,3.32,3.33,3.31,3.33,4800.0
2009-01-16 13:25:00,3.32,3.32,3.32,3.32,2000.0,3.32,3.32,3.32,3.32,2000.0
2009-01-16 13:30:00,3.32,3.37,3.32,3.37,19400.0,3.32,3.37,3.32,3.37,19400.0
2009-01-16 13:35:00,3.37,3.38,3.37,3.38,1400.0,3.37,3.38,3.37,3.38,1400.0
2009-01-16 13:40:00,3.38,3.4,3.36,3.38,12200.0,3.38,3.4,3.36,3.38,12200.0
2009-01-16 13:45:00,3.37,3.37,3.34,3.34,8600.0,3.37,3.37,3.34,3.34,8600.0
2009-01-16 13:50:00,3.34,3.35,3.34,3.34,3600.0,3.34,3.35,3.34,3.34,3600.0
2009-01-16 13:55:00,3.34,3.34,3.33,3.33,9400.0,3.34,3.34,3.33,3.33,9400.0
2009-01-16 14:00:00,3.33,3.38,3.33,3.38,6800.0,3.33,3.38,3.33,3.38,6800.0
2009-01-16 14:05:00,3.37,3.37,3.37,3.37,1600.0,3.37,3.37,3.37,3.37,1600.0
2009-01-16 14:10:00,3.38,3.4,3.38,3.4,3200.0,3.38,3.4,3.38,3.4,3200.0
2009-01-16 14:15:00,3.4,3.4,3.39,3.4,5400.0,3.4,3.4,3.39,3.4,5400.0
2009-01-16 14:20:00,3.4,3.41,3.4,3.41,5400.0,3.4,3.41,3.4,3.41,5400.0
2009-01-16 14:25:00,3.41,3.42,3.4,3.4,3000.0,3.41,3.42,3.4,3.4,3000.0
2009-01-16 14:30:00,3.41,3.43,3.39,3.4,9400.0,3.41,3.43,3.39,3.4,9400.0
2009-01-16 14:35:00,3.41,3.42,3.4,3.4,5400.0,3.41,3.42,3.4,3.4,5400.0
2009-01-16 14:40:00,3.4,3.4,3.39,3.39,6400.0,3.4,3.4,3.39,3.39,6400.0
2009-01-16 14:45:00,3.39,3.39,3.38,3.39,1800.0,3.39,3.39,3.38,3.39,1800.0
2009-01-16 14:50:00,3.39,3.41,3.39,3.41,4800.0,3.39,3.41,3.39,3.41,4800.0
2009-01-16 14:55:00,3.4,3.4,3.4,3.4,8000.0,3.4,3.4,3.4,3.4,8000.0
2009-01-16 15:00:00,3.4,3.4,3.4,3.4,2800.0,3.4,3.4,3.4,3.4,2800.0
2009-01-16 15:05:00,3.4,3.41,3.39,3.41,3600.0,3.4,3.41,3.39,3.41,3600.0
2009-01-16 15:10:00,3.41,3.42,3.41,3.42,2400.0,3.41,3.42,3.41,3.42,2400.0
2009-01-16 15:15:00,3.42,3.43,3.42,3.42,2400.0,3.42,3.43,3.42,3.42,2400.0
2009-01-16 15:20:00,3.42,3.44,3.42,3.44,7000.0,3.42,3.44,3.42,3.44,7000.0
2009-01-16 15:25:00,3.43,3.44,3.42,3.42,5800.0,3.43,3.44,3.42,3.42,5800.0
2009-01-16 15:30:00,3.42,3.43,3.39,3.42,70400.0,3.42,3.43,3.39,3.42,70400.0
2009-01-16 15:35:00,3.42,3.47,3.42,3.46,14000.0,3.42,3.47,3.42,3.46,14000.0
2009-01-16 15:40:00,3.46,3.48,3.42,3.48,43200.0,3.46,3.48,3.42,3.48,43200.0
2009-01-16 15:45:00,3.47,3.51,3.46,3.48,42600.0,3.47,3.51,3.46,3.48,42600.0
2009-01-16 15:50:00,3.48,3.5,3.44,3.45,28200.0,3.48,3.5,3.44,3.45,28200.0
2009-01-16 15:55:00,3.44,3.48,3.44,3.44,13800.0,3.44,3.48,3.44,3.44,13800.0
2009-01-20 09:30:00,3.48,3.53,3.42,3.48,36000.0,3.48,3.53,3.42,3.48,36000.0
2009-01-20 09:35:00,3.5,3.51,3.46,3.48,19200.0,3.5,3.51,3.46,3.48,19200.0
2009-01-20 09:40:00,3.48,3.54,3.47,3.5,9800.0,3.48,3.54,3.47,3.5,9800.0
2009-01-20 09:45:00,3.5,3.5,3.46,3.46,43800.0,3.5,3.5,3.46,3.46,43800.0
2009-01-20 09:50:00,3.46,3.49,3.45,3.46,52600.0,3.46,3.49,3.45,3.46,52600.0
2009-01-20 09:55:00,3.46,3.47,3.43,3.44,21600.0,3.46,3.47,3.43,3.44,21600.0
2009-01-20 10:00:00,3.44,3.45,3.43,3.43,10200.0,3.44,3.45,3.43,3.43,10200.0
2009-01-20 10:05:00,3.42,3.42,3.38,3.42,21400.0,3.42,3.42,3.38,3.42,21400.0
2009-01-20 10:10:00,3.41,3.46,3.4,3.44,20200.0,3.41,3.46,3.4,3.44,20200.0
2009-01-20 10:15:00,3.45,3.49,3.45,3.46,14000.0,3.45,3.49,3.45,3.46,14000.0
2009-01-20 10:20:00,3.44,3.44,3.4,3.43,5800.0,3.44,3.44,3.4,3.43,5800.0
2009-01-20 10:25:00,3.42,3.42,3.38,3.39,13200.0,3.42,3.42,3.38,3.39,13200.0
2009-01-20 10:30:00,3.4,3.4,3.36,3.37,8000.0,3.4,3.4,3.36,3.37,8000.0
2009-01-20 10:35:00,3.37,3.37,3.32,3.32,6400.0,3.37,3.37,3.32,3.32,6400.0
2009-01-20 10:40:00,3.33,3.33,3.3,3.32,8800.0,3.33,3.33,3.3,3.32,8800.0
2009-01-20 10:45:00,3.32,3.32,3.27,3.28,9600.0,3.32,3.32,3.27,3.28,9600.0
2009-01-20 10:50:00,3.28,3.35,3.28,3.33,3800.0,3.28,3.35,3.28,3.33,3800.0
2009-01-20 10:55:00,3.34,3.37,3.32,3.32,5200.0,3.34,3.37,3.32,3.32,5200.0
2009-01-20 11:00:00,3.32,3.33,3.32,3.33,2200.0,3.32,3.33,3.32,3.33,2200.0
2009-01-20 11:05:00,3.33,3.37,3.31,3.37,14800.0,3.33,3.37,3.31,3.37,14800.0
2009-01-20 11:10:00,3.37,3.39,3.36,3.38,3600.0,3.37,3.39,3.36,3.38,3600.0
2009-01-20 11:15:00,3.37,3.37,3.35,3.36,11400.0,3.37,3.37,3.35,3.36,11400.0
2009-01-20 11:20:00,3.36,3.36,3.35,3.36,3000.0,3.36,3.36,3.35,3.36,3000.0
2009-01-20 11:25:00,3.37,3.37,3.35,3.36,2200.0,3.37,3.37,3.35,3.36,2200.0
2009-01-20 11:30:00,3.35,3.36,3.35,3.36,4400.0,3.35,3.36,3.35,3.36,4400.0
2009-01-20 11:35:00,3.36,3.39,3.36,3.39,4600.0,3.36,3.39,3.36,3.39,4600.0
2009-01-20 11:40:00,3.4,3.41,3.39,3.4,33600.0,3.4,3.41,3.39,3.4,33600.0
2009-01-20 11:45:00,3.4,3.41,3.4,3.4,8200.0,3.4,3.41,3.4,3.4,8200.0
2009-01-20 11:50:00,3.4,3.41,3.4,3.41,13600.0,3.4,3.41,3.4,3.41,13600.0
2009-01-20 11:55:00,3.41,3.41,3.4,3.41,6400.0,3.41,3.41,3.4,3.41,6400.0
2009-01-20 12:00:00,3.4,3.43,3.4,3.43,8800.0,3.4,3.43,3.4,3.43,8800.0
2009-01-20 12:05:00,3.43,3.45,3.42,3.45,18200.0,3.43,3.45,3.42,3.45,18200.0
2009-01-20 12:10:00,3.44,3.46,3.43,3.45,11800.0,3.44,3.46,3.43,3.45,11800.0
2009-01-20 12:15:00,3.47,3.48,3.47,3.47,8000.0,3.47,3.48,3.47,3.47,8000.0
2009-01-20 12:20:00,3.47,3.47,3.46,3.47,9000.0,3.47,3.47,3.46,3.47,9000.0
2009-01-20 12:25:00,3.48,3.48,3.46,3.46,8600.0,3.48,3.48,3.46,3.46,8600.0
2009-01-20 12:30:00,3.46,3.46,3.46,3.46,600.0,3.46,3.46,3.46,3.46,600.0
2009-01-20 12:35:00,3.46,3.47,3.46,3.47,1800.0,3.46,3.47,3.46,3.47,1800.0
2009-01-20 12:40:00,3.47,3.47,3.47,3.47,2800.0,3.47,3.47,3.47,3.47,2800.0
2009-01-20 12:45:00,3.47,3.48,3.47,3.48,7600.0,3.47,3.48,3.47,3.48,7600.0
2009-01-20 12:50:00,3.47,3.48,3.46,3.46,5200.0,3.47,3.48,3.46,3.46,5200.0
2009-01-20 12:55:00,3.46,3.46,3.46,3.46,4000.0,3.46,3.46,3.46,3.46,4000.0
2009-01-20 13:00:00,3.44,3.46,3.42,3.43,8800.0,3.44,3.46,3.42,3.43,8800.0
2009-01-20 13:05:00,3.43,3.44,3.39,3.4,6000.0,3.43,3.44,3.39,3.4,6000.0
2009-01-20 13:10:00,3.38,3.39,3.38,3.39,11200.0,3.38,3.39,3.38,3.39,11200.0
2009-01-20 13:15:00,3.39,3.39,3.38,3.39,1400.0,3.39,3.39,3.38,3.39,1400.0
2009-01-20 13:20:00,3.39,3.39,3.39,3.39,1200.0,3.39,3.39,3.39,3.39,1200.0
2009-01-20 13:25:00,3.39,3.4,3.39,3.39,2200.0,3.39,3.4,3.39,3.39,2200.0
2009-01-20 13:30:00,3.4,3.41,3.37,3.37,9000.0,3.4,3.41,3.37,3.37,9000.0
2009-01-20 13:35:00,3.37,3.39,3.37,3.39,1600.0,3.37,3.39,3.37,3.39,1600.0
2009-01-20 13:40:00,3.4,3.4,3.4,3.4,1000.0,3.4,3.4,3.4,3.4,1000.0
2009-01-20 13:45:00,3.4,3.4,3.39,3.4,2200.0,3.4,3.4,3.39,3.4,2200.0
2009-01-20 13:50:00,3.39,3.39,3.38,3.38,800.0,3.39,3.39,3.38,3.38,800.0
2009-01-20 13:55:00,3.39,3.39,3.37,3.37,3600.0,3.39,3.39,3.37,3.37,3600.0
2009-01-20 14:00:00,3.36,3.37,3.36,3.36,2400.0,3.36,3.37,3.36,3.36,2400.0
2009-01-20 14:05:00,3.36,3.37,3.35,3.35,13800.0,3.36,3.37,3.35,3.35,13800.0
2009-01-20 14:10:00,3.36,3.36,3.32,3.33,9800.0,3.36,3.36,3.32,3.33,9800.0
2009-01-20 14:15:00,3.33,3.34,3.33,3.33,4600.0,3.33,3.34,3.33,3.33,4600.0
2009-01-20 14:20:00,3.32,3.33,3.3,3.3,4000.0,3.32,3.33,3.3,3.3,4000.0
2009-01-20 14:25:00,3.31,3.33,3.3,3.32,9600.0,3.31,3.33,3.3,3.32,9600.0
2009-01-20 14:30:00,3.32,3.34,3.32,3.33,22000.0,3.32,3.34,3.32,3.33,22000.0
2009-01-20 14:35:00,3.33,3.37,3.33,3.36,16400.0,3.33,3.37,3.33,3.36,16400.0
2009-01-20 14:40:00,3.36,3.37,3.35,3.35,2200.0,3.36,3.37,3.35,3.35,2200.0
2009-01-20 14:45:00,3.35,3.35,3.34,3.34,4200.0,3.35,3.35,3.34,3.34,4200.0
2009-01-20 14:50:00,3.32,3.35,3.32,3.35,8400.0,3.32,3.35,3.32,3.35,8400.0
2009-01-20 14:55:00,3.34,3.35,3.34,3.34,6600.0,3.34,3.35,3.34,3.34,6600.0
2009-01-20 15:00:00,3.34,3.35,3.32,3.34,12000.0,3.34,3.35,3.32,3.34,12000.0
2009-01-20 15:05:00,3.34,3.37,3.32,3.35,21400.0,3.34,3.37,3.32,3.35,21400.0
2009-01-20 15:10:00,3.35,3.37,3.34,3.35,11400.0,3.35,3.37,3.34,3.35,11400.0
2009-01-20 15:15:00,3.35,3.36,3.31,3.34,18400.0,3.35,3.36,3.31,3.34,18400.0
2009-01-20 15:20:00,3.34,3.36,3.32,3.32,8200.0,3.34,3.36,3.32,3.32,8200.0
2009-01-20 15:25:00,3.32,3.36,3.32,3.34,6200.0,3.32,3.36,3.32,3.34,6200.0
2009-01-20 15:30:00,3.34,3.39,3.34,3.36,10400.0,3.34,3.39,3.34,3.36,10400.0
2009-01-20 15:35:00,3.36,3.39,3.33,3.35,11800.0,3.36,3.39,3.33,3.35,11800.0
2009-01-20 15:40:00,3.35,3.35,3.3,3.3,8400.0,3.35,3.35,3.3,3.3,8400.0
2009-01-20 15:45:00,3.31,3.37,3.3,3.35,25800.0,3.31,3.37,3.3,3.35,25800.0
2009-01-20 15:50:00,3.36,3.38,3.33,3.35,55400.0,3.36,3.38,3.33,3.35,55400.0
2009-01-20 15:55:00,3.35,3.36,3.3,3.33,22600.0,3.35,3.36,3.3,3.33,22600.0
2009-01-21 09:30:00,3.41,3.46,3.28,3.36,7600.0,3.41,3.46,3.28,3.36,7600.0
2009-01-21 09:35:00,3.37,3.37,3.29,3.29,11600.0,3.37,3.37,3.29,3.29,11600.0
2009-01-21 09:40:00,3.29,3.31,3.26,3.28,13400.0,3.29,3.31,3.26,3.28,13400.0
2009-01-21 09:45:00,3.28,3.28,3.27,3.28,3200.0,3.28,3.28,3.27,3.28,3200.0
2009-01-21 09:50:00,3.28,3.34,3.25,3.34,8800.0,3.28,3.34,3.25,3.34,8800.0
2009-01-21 09:55:00,3.35,3.35,3.31,3.31,3200.0,3.35,3.35,3.31,3.31,3200.0
2009-01-21 10:00:00,3.31,3.31,3.28,3.28,1800.0,3.31,3.31,3.28,3.28,1800.0
2009-01-21 10:05:00,3.28,3.28,3.27,3.27,30600.0,3.28,3.28,3.27,3.27,30600.0
2009-01-21 10:10:00,3.27,3.27,3.21,3.21,29800.0,3.27,3.27,3.21,3.21,29800.0
2009-01-21 10:15:00,3.22,3.22,3.21,3.22,19400.0,3.22,3.22,3.21,3.22,19400.0
2009-01-21 10:20:00,3.22,3.26,3.22,3.25,43200.0,3.22,3.26,3.22,3.25,43200.0
2009-01-21 10:25:00,3.25,3.26,3.25,3.26,1800.0,3.25,3.26,3.25,3.26,1800.0
2009-01-21 10:30:00,3.25,3.25,3.25,3.25,4800.0,3.25,3.25,3.25,3.25,4800.0
2009-01-21 10:35:00,3.25,3.26,3.18,3.18,55400.0,3.25,3.26,3.18,3.18,55400.0
2009-01-21 10:40:00,3.19,3.19,3.18,3.19,18000.0,3.19,3.19,3.18,3.19,18000.0
2009-01-21 10:45:00,3.18,3.22,3.18,3.22,8400.0,3.18,3.22,3.18,3.22,8400.0
2009-01-21 10:50:00,3.21,3.21,3.19,3.2,1600.0,3.21,3.21,3.19,3.2,1600.0
2009-01-21 10:55:00,3.2,3.21,3.19,3.19,12400.0,3.2,3.21,3.19,3.19,12400.0
2009-01-21 11:00:00,3.2,3.21,3.19,3.19,2200.0,3.2,3.21,3.19,3.19,2200.0
2009-01-21 11:05:00,3.19,3.2,3.19,3.19,17000.0,3.19,3.2,3.19,3.19,17000.0
2009-01-21 11:10:00,3.19,3.19,3.18,3.19,38200.0,3.19,3.19,3.18,3.19,38200.0
2009-01-21 11:15:00,3.18,3.18,3.18,3.18,400.0,3.18,3.18,3.18,3.18,400.0
2009-01-21 11:20:00,3.19,3.21,3.19,3.21,17000.0,3.19,3.21,3.19,3.21,17000.0
2009-01-21 11:25:00,3.2,3.21,3.2,3.21,3600.0,3.2,3.21,3.2,3.21,3600.0
2009-01-21 11:30:00,3.2,3.2,3.2,3.2,800.0,3.2,3.2,3.2,3.2,800.0
2009-01-21 11:35:00,3.21,3.21,3.19,3.2,1600.0,3.21,3.21,3.19,3.2,1600.0
2009-01-21 11:40:00,3.2,3.2,3.2,3.2,1800.0,3.2,3.2,3.2,3.2,1800.0
2009-01-21 11:45:00,3.21,3.21,3.19,3.2,12200.0,3.21,3.21,3.19,3.2,12200.0
2009-01-21 11:50:00,3.2,3.22,3.2,3.22,12600.0,3.2,3.22,3.2,3.22,12600.0
2009-01-21 11:55:00,3.22,3.22,3.22,3.22,2000.0,3.22,3.22,3.22,3.22,2000.0
2009-01-21 12:00:00,3.22,3.23,3.22,3.23,13400.0,3.22,3.23,3.22,3.23,13400.0
2009-01-21 12:05:00,3.23,3.25,3.23,3.25,6400.0,3.23,3.25,3.23,3.25,6400.0
2009-01-21 12:10:00,3.26,3.28,3.25,3.25,12200.0,3.26,3.28,3.25,3.25,12200.0
2009-01-21 12:15:00,3.26,3.26,3.25,3.26,20000.0,3.26,3.26,3.25,3.26,20000.0
2009-01-21 12:20:00,3.26,3.26,3.25,3.26,4800.0,3.26,3.26,3.25,3.26,4800.0
2009-01-21 12:25:00,3.25,3.25,3.25,3.25,600.0,3.25,3.25,3.25,3.25,600.0
2009-01-21 12:30:00,3.26,3.26,3.26,3.26,1200.0,3.26,3.26,3.26,3.26,1200.0
2009-01-21 12:35:00,3.26,3.28,3.26,3.27,5600.0,3.26,3.28,3.26,3.27,5600.0
2009-01-21 12:40:00,3.27,3.27,3.27,3.27,8200.0,3.27,3.27,3.27,3.27,8200.0
2009-01-21 12:45:00,3.27,3.27,3.23,3.25,11200.0,3.27,3.27,3.23,3.25,11200.0
2009-01-21 12:50:00,3.25,3.25,3.24,3.25,9400.0,3.25,3.25,3.24,3.25,9400.0
2009-01-21 12:55:00,3.25,3.25,3.25,3.25,2200.0,3.25,3.25,3.25,3.25,2200.0
2009-01-21 13:00:00,3.24,3.24,3.24,3.24,200.0,3.24,3.24,3.24,3.24,200.0
2009-01-21 13:05:00,3.24,3.24,3.23,3.23,10400.0,3.24,3.24,3.23,3.23,10400.0
2009-01-21 13:10:00,3.23,3.23,3.23,3.23,1600.0,3.23,3.23,3.23,3.23,1600.0
2009-01-21 13:15:00,3.23,3.23,3.23,3.23,800.0,3.23,3.23,3.23,3.23,800.0
2009-01-21 13:20:00,3.23,3.23,3.23,3.23,0.0,3.23,3.23,3.23,3.23,0.0
2009-01-21 13:25:00,3.23,3.23,3.23,3.23,11000.0,3.23,3.23,3.23,3.23,11000.0
2009-01-21 13:30:00,3.23,3.26,3.23,3.25,3600.0,3.23,3.26,3.23,3.25,3600.0
2009-01-21 13:35:00,3.25,3.26,3.25,3.25,3400.0,3.25,3.26,3.25,3.25,3400.0
2009-01-21 13:40:00,3.25,3.25,3.25,3.25,1400.0,3.25,3.25,3.25,3.25,1400.0
2009-01-21 13:45:00,3.25,3.26,3.25,3.26,800.0,3.25,3.26,3.25,3.26,800.0
2009-01-21 13:50:00,3.26,3.26,3.26,3.26,0.0,3.26,3.26,3.26,3.26,0.0
2009-01-21 13:55:00,3.26,3.26,3.26,3.26,1400.0,3.26,3.26,3.26,3.26,1400.0
2009-01-21 14:00:00,3.26,3.26,3.26,3.26,1600.0,3.26,3.26,3.26,3.26,1600.0
2009-01-21 14:05:00,3.26,3.26,3.26,3.26,0.0,3.26,3.26,3.26,3.26,0.0
2009-01-21 14:10:00,3.26,3.26,3.26,3.26,7400.0,3.26,3.26,3.26,3.26,7400.0
2009-01-21 14:15:00,3.26,3.26,3.26,3.26,3000.0,3.26,3.26,3.26,3.26,3000.0
2009-01-21 14:20:00,3.26,3.28,3.26,3.28,11800.0,3.26,3.28,3.26,3.28,11800.0
2009-01-21 14:25:00,3.28,3.28,3.28,3.28,2800.0,3.28,3.28,3.28,3.28,2800.0
2009-01-21 14:30:00,3.28,3.29,3.28,3.29,11400.0,3.28,3.29,3.28,3.29,11400.0
2009-01-21 14:35:00,3.28,3.31,3.25,3.31,22800.0,3.28,3.31,3.25,3.31,22800.0
2009-01-21 14:40:00,3.31,3.32,3.31,3.32,5400.0,3.31,3.32,3.31,3.32,5400.0
2009-01-21 14:45:00,3.32,3.32,3.31,3.32,2600.0,3.32,3.32,3.31,3.32,2600.0
2009-01-21 14:50:00,3.3,3.31,3.28,3.31,14800.0,3.3,3.31,3.28,3.31,14800.0
2009-01-21 14:55:00,3.3,3.35,3.3,3.35,26600.0,3.3,3.35,3.3,3.35,26600.0
2009-01-21 15:00:00,3.35,3.36,3.35,3.36,5600.0,3.35,3.36,3.35,3.36,5600.0
2009-01-21 15:05:00,3.36,3.4,3.36,3.4,16800.0,3.36,3.4,3.36,3.4,16800.0
2009-01-21 15:10:00,3.4,3.4,3.38,3.38,5400.0,3.4,3.4,3.38,3.38,5400.0
2009-01-21 15:15:00,3.37,3.4,3.37,3.38,9600.0,3.37,3.4,3.37,3.38,9600.0
2009-01-21 15:20:00,3.37,3.37,3.35,3.35,5000.0,3.37,3.37,3.35,3.35,5000.0
2009-01-21 15:25:00,3.36,3.36,3.34,3.35,4000.0,3.36,3.36,3.34,3.35,4000.0
2009-01-21 15:30:00,3.35,3.36,3.35,3.36,2200.0,3.35,3.36,3.35,3.36,2200.0
2009-01-21 15:35:00,3.35,3.38,3.35,3.36,12600.0,3.35,3.38,3.35,3.36,12600.0
2009-01-21 15:40:00,3.36,3.37,3.35,3.37,9800.0,3.36,3.37,3.35,3.37,9800.0
2009-01-21 15:45:00,3.36,3.37,3.35,3.36,8800.0,3.36,3.37,3.35,3.36,8800.0
2009-01-21 15:50:00,3.36,3.4,3.36,3.4,20600.0,3.36,3.4,3.36,3.4,20600.0
2009-01-21 15:55:00,3.4,3.4,3.38,3.39,12000.0,3.4,3.4,3.38,3.39,12000.0
2009-01-22 09:30:00,3.3,3.37,3.26,3.36,3000.0,3.3,3.37,3.26,3.36,3000.0
2009-01-22 09:35:00,3.32,3.36,3.31,3.36,4400.0,3.32,3.36,3.31,3.36,4400.0
2009-01-22 09:40:00,3.36,3.38,3.33,3.33,13000.0,3.36,3.38,3.33,3.33,13000.0
2009-01-22 09:45:00,3.32,3.32,3.26,3.31,13800.0,3.32,3.32,3.26,3.31,13800.0
2009-01-22 09:50:00,3.32,3.34,3.29,3.33,6400.0,3.32,3.34,3.29,3.33,6400.0
2009-01-22 09:55:00,3.35,3.37,3.31,3.33,3000.0,3.35,3.37,3.31,3.33,3000.0
2009-01-22 10:00:00,3.32,3.34,3.29,3.33,2800.0,3.32,3.34,3.29,3.33,2800.0
2009-01-22 10:05:00,3.32,3.34,3.3,3.34,1800.0,3.32,3.34,3.3,3.34,1800.0
2009-01-22 10:10:00,3.33,3.34,3.32,3.34,2200.0,3.33,3.34,3.32,3.34,2200.0
2009-01-22 10:15:00,3.33,3.33,3.29,3.3,7200.0,3.33,3.33,3.29,3.3,7200.0
2009-01-22 10:20:00,3.3,3.3,3.3,3.3,600.0,3.3,3.3,3.3,3.3,600.0
2009-01-22 10:25:00,3.29,3.29,3.25,3.25,6200.0,3.29,3.29,3.25,3.25,6200.0
2009-01-22 10:30:00,3.24,3.25,3.23,3.23,2000.0,3.24,3.25,3.23,3.23,2000.0
2009-01-22 10:35:00,3.23,3.27,3.23,3.26,3200.0,3.23,3.27,3.23,3.26,3200.0
2009-01-22 10:40:00,3.27,3.33,3.27,3.33,13800.0,3.27,3.33,3.27,3.33,13800.0
2009-01-22 10:45:00,3.31,3.32,3.3,3.3,5000.0,3.31,3.32,3.3,3.3,5000.0
2009-01-22 10:50:00,3.3,3.31,3.3,3.31,600.0,3.3,3.31,3.3,3.31,600.0
2009-01-22 10:55:00,3.31,3.31,3.3,3.3,1800.0,3.31,3.31,3.3,3.3,1800.0
2009-01-22 11:00:00,3.28,3.28,3.26,3.26,4200.0,3.28,3.28,3.26,3.26,4200.0
2009-01-22 11:05:00,3.26,3.28,3.26,3.28,3200.0,3.26,3.28,3.26,3.28,3200.0
2009-01-22 11:10:00,3.27,3.27,3.27,3.27,2800.0,3.27,3.27,3.27,3.27,2800.0
2009-01-22 11:15:00,3.27,3.27,3.27,3.27,0.0,3.27,3.27,3.27,3.27,0.0
2009-01-22 11:20:00,3.26,3.26,3.25,3.26,2200.0,3.26,3.26,3.25,3.26,2200.0
2009-01-22 11:25:00,3.26,3.28,3.26,3.27,5200.0,3.26,3.28,3.26,3.27,5200.0
2009-01-22 11:30:00,3.27,3.28,3.26,3.28,4800.0,3.27,3.28,3.26,3.28,4800.0
2009-01-22 11:35:00,3.28,3.28,3.27,3.28,1800.0,3.28,3.28,3.27,3.28,1800.0
2009-01-22 11:40:00,3.28,3.28,3.28,3.28,2400.0,3.28,3.28,3.28,3.28,2400.0
2009-01-22 11:45:00,3.28,3.33,3.28,3.3,12000.0,3.28,3.33,3.28,3.3,12000.0
2009-01-22 11:50:00,3.3,3.32,3.3,3.3,4200.0,3.3,3.32,3.3,3.3,4200.0
2009-01-22 11:55:00,3.31,3.32,3.31,3.32,7600.0,3.31,3.32,3.31,3.32,7600.0
2009-01-22 12:00:00,3.31,3.35,3.3,3.35,49400.0,3.31,3.35,3.3,3.35,49400.0
2009-01-22 12:05:00,3.36,3.38,3.32,3.36,36200.0,3.36,3.38,3.32,3.36,36200.0
2009-01-22 12:10:00,3.37,3.37,3.34,3.36,14200.0,3.37,3.37,3.34,3.36,14200.0
2009-01-22 12:15:00,3.36,3.36,3.33,3.34,19000.0,3.36,3.36,3.33,3.34,19000.0
2009-01-22 12:20:00,3.34,3.35,3.31,3.32,42800.0,3.34,3.35,3.31,3.32,42800.0
2009-01-22 12:25:00,3.34,3.35,3.31,3.34,28200.0,3.34,3.35,3.31,3.34,28200.0
2009-01-22 12:30:00,3.34,3.37,3.34,3.37,5200.0,3.34,3.37,3.34,3.37,5200.0
2009-01-22 12:35:00,3.38,3.4,3.36,3.39,12600.0,3.38,3.4,3.36,3.39,12600.0
2009-01-22 12:40:00,3.39,3.39,3.37,3.37,7800.0,3.39,3.39,3.37,3.37,7800.0
2009-01-22 12:45:00,3.39,3.4,3.38,3.39,8400.0,3.39,3.4,3.38,3.39,8400.0
2009-01-22 12:50:00,3.39,3.4,3.39,3.4,3000.0,3.39,3.4,3.39,3.4,3000.0
2009-01-22 12:55:00,3.4,3.42,3.37,3.38,29400.0,3.4,3.42,3.37,3.38,29400.0
2009-01-22 13:00:00,3.38,3.43,3.38,3.42,4800.0,3.38,3.43,3.38,3.42,4800.0
2009-01-22 13:05:00,3.43,3.44,3.43,3.44,3200.0,3.43,3.44,3.43,3.44,3200.0
2009-01-22 13:10:00,3.43,3.43,3.41,3.42,4400.0,3.43,3.43,3.41,3.42,4400.0
2009-01-22 13:15:00,3.41,3.44,3.41,3.43,2000.0,3.41,3.44,3.41,3.43,2000.0
2009-01-22 13:20:00,3.43,3.43,3.42,3.42,1200.0,3.43,3.43,3.42,3.42,1200.0
2009-01-22 13:25:00,3.42,3.43,3.41,3.43,4800.0,3.42,3.43,3.41,3.43,4800.0
2009-01-22 13:30:00,3.43,3.43,3.42,3.43,3000.0,3.43,3.43,3.42,3.43,3000.0
2009-01-22 13:35:00,3.43,3.46,3.43,3.46,2800.0,3.43,3.46,3.43,3.46,2800.0
2009-01-22 13:40:00,3.45,3.48,3.44,3.46,7200.0,3.45,3.48,3.44,3.46,7200.0
2009-01-22 13:45:00,3.45,3.48,3.45,3.48,2200.0,3.45,3.48,3.45,3.48,2200.0
2009-01-22 13:50:00,3.48,3.51,3.48,3.51,18200.0,3.48,3.51,3.48,3.51,18200.0
2009-01-22 13:55:00,3.51,3.53,3.51,3.53,6600.0,3.51,3.53,3.51,3.53,6600.0
2009-01-22 14:00:00,3.54,3.63,3.53,3.63,46000.0,3.54,3.63,3.53,3.63,46000.0
2009-01-22 14:05:00,3.63,3.69,3.62,3.64,56000.0,3.63,3.69,3.62,3.64,56000.0
2009-01-22 14:10:00,3.65,3.65,3.62,3.62,16400.0,3.65,3.65,3.62,3.62,16400.0
2009-01-22 14:15:00,3.63,3.63,3.62,3.63,8800.0,3.63,3.63,3.62,3.63,8800.0
2009-01-22 14:20:00,3.63,3.64,3.61,3.61,13000.0,3.63,3.64,3.61,3.61,13000.0
2009-01-22 14:25:00,3.61,3.61,3.58,3.58,32800.0,3.61,3.61,3.58,3.58,32800.0
2009-01-22 14:30:00,3.58,3.59,3.57,3.58,6800.0,3.58,3.59,3.57,3.58,6800.0
2009-01-22 14:35:00,3.57,3.59,3.56,3.59,5000.0,3.57,3.59,3.56,3.59,5000.0
2009-01-22 14:40:00,3.58,3.59,3.56,3.56,7800.0,3.58,3.59,3.56,3.56,7800.0
2009-01-22 14:45:00,3.56,3.57,3.54,3.54,19200.0,3.56,3.57,3.54,3.54,19200.0
2009-01-22 14:50:00,3.55,3.59,3.53,3.59,21000.0,3.55,3.59,3.53,3.59,21000.0
2009-01-22 14:55:00,3.58,3.59,3.58,3.58,12800.0,3.58,3.59,3.58,3.58,12800.0
2009-01-22 15:00:00,3.59,3.59,3.58,3.59,16800.0,3.59,3.59,3.58,3.59,16800.0
2009-01-22 15:05:00,3.59,3.59,3.57,3.59,21600.0,3.59,3.59,3.57,3.59,21600.0
2009-01-22 15:10:00,3.59,3.62,3.59,3.62,16600.0,3.59,3.62,3.59,3.62,16600.0
2009-01-22 15:15:00,3.62,3.63,3.59,3.59,26600.0,3.62,3.63,3.59,3.59,26600.0
2009-01-22 15:20:00,3.59,3.62,3.56,3.59,23600.0,3.59,3.62,3.56,3.59,23600.0
2009-01-22 15:25:00,3.59,3.59,3.58,3.59,9000.0,3.59,3.59,3.58,3.59,9000.0
2009-01-22 15:30:00,3.59,3.6,3.58,3.58,11200.0,3.59,3.6,3.58,3.58,11200.0
2009-01-22 15:35:00,3.58,3.58,3.55,3.57,19800.0,3.58,3.58,3.55,3.57,19800.0
2009-01-22 15:40:00,3.56,3.59,3.56,3.58,14200.0,3.56,3.59,3.56,3.58,14200.0
2009-01-22 15:45:00,3.59,3.6,3.59,3.59,14000.0,3.59,3.6,3.59,3.59,14000.0
2009-01-22 15:50:00,3.6,3.61,3.59,3.6,45600.0,3.6,3.61,3.59,3.6,45600.0
2009-01-22 15:55:00,3.6,3.62,3.54,3.62,70200.0,3.6,3.62,3.54,3.62,70200.0
2009-01-23 09:30:00,3.59,3.64,3.52,3.53,13400.0,3.59,3.64,3.52,3.53,13400.0
2009-01-23 09:35:00,3.52,3.54,3.52,3.54,4600.0,3.52,3.54,3.52,3.54,4600.0
2009-01-23 09:40:00,3.52,3.55,3.51,3.54,9400.0,3.52,3.55,3.51,3.54,9400.0
2009-01-23 09:45:00,3.54,3.55,3.52,3.52,2200.0,3.54,3.55,3.52,3.52,2200.0
2009-01-23 09:50:00,3.52,3.56,3.52,3.55,2400.0,3.52,3.56,3.52,3.55,2400.0
2009-01-23 09:55:00,3.55,3.56,3.53,3.53,4200.0,3.55,3.56,3.53,3.53,4200.0
2009-01-23 10:00:00,3.53,3.57,3.53,3.57,15000.0,3.53,3.57,3.53,3.57,15000.0
2009-01-23 10:05:00,3.57,3.63,3.56,3.63,11400.0,3.57,3.63,3.56,3.63,11400.0
2009-01-23 10:10:00,3.62,3.62,3.59,3.61,3000.0,3.62,3.62,3.59,3.61,3000.0
2009-01-23 10:15:00,3.61,3.64,3.58,3.63,13400.0,3.61,3.64,3.58,3.63,13400.0
2009-01-23 10:20:00,3.63,3.68,3.62,3.67,15600.0,3.63,3.68,3.62,3.67,15600.0
2009-01-23 10:25:00,3.69,3.71,3.68,3.68,5200.0,3.69,3.71,3.68,3.68,5200.0
2009-01-23 10:30:00,3.67,3.68,3.64,3.65,9800.0,3.67,3.68,3.64,3.65,9800.0
2009-01-23 10:35:00,3.64,3.68,3.64,3.68,17800.0,3.64,3.68,3.64,3.68,17800.0
2009-01-23 10:40:00,3.66,3.66,3.61,3.62,9200.0,3.66,3.66,3.61,3.62,9200.0
2009-01-23 10:45:00,3.62,3.62,3.62,3.62,2800.0,3.62,3.62,3.62,3.62,2800.0
2009-01-23 10:50:00,3.62,3.69,3.61,3.67,24000.0,3.62,3.69,3.61,3.67,24000.0
2009-01-23 10:55:00,3.67,3.69,3.65,3.65,35400.0,3.67,3.69,3.65,3.65,35400.0
2009-01-23 11:00:00,3.65,3.66,3.65,3.66,7400.0,3.65,3.66,3.65,3.66,7400.0
2009-01-23 11:05:00,3.65,3.66,3.64,3.65,10400.0,3.65,3.66,3.64,3.65,10400.0
2009-01-23 11:10:00,3.65,3.65,3.63,3.64,25200.0,3.65,3.65,3.63,3.64,25200.0
2009-01-23 11:15:00,3.64,3.65,3.61,3.61,28400.0,3.64,3.65,3.61,3.61,28400.0
2009-01-23 11:20:00,3.61,3.62,3.58,3.58,14800.0,3.61,3.62,3.58,3.58,14800.0
2009-01-23 11:25:00,3.57,3.58,3.57,3.57,2200.0,3.57,3.58,3.57,3.57,2200.0
2009-01-23 11:30:00,3.58,3.58,3.57,3.57,3400.0,3.58,3.58,3.57,3.57,3400.0
2009-01-23 11:35:00,3.55,3.58,3.55,3.58,2800.0,3.55,3.58,3.55,3.58,2800.0
2009-01-23 11:40:00,3.58,3.64,3.58,3.61,23400.0,3.58,3.64,3.58,3.61,23400.0
2009-01-23 11:45:00,3.62,3.63,3.6,3.61,13000.0,3.62,3.63,3.6,3.61,13000.0
2009-01-23 11:50:00,3.6,3.6,3.59,3.59,1800.0,3.6,3.6,3.59,3.59,1800.0
2009-01-23 11:55:00,3.6,3.61,3.58,3.59,8800.0,3.6,3.61,3.58,3.59,8800.0
2009-01-23 12:00:00,3.58,3.63,3.58,3.6,7000.0,3.58,3.63,3.58,3.6,7000.0
2009-01-23 12:05:00,3.6,3.61,3.6,3.6,5800.0,3.6,3.61,3.6,3.6,5800.0
2009-01-23 12:10:00,3.59,3.65,3.59,3.65,2600.0,3.59,3.65,3.59,3.65,2600.0
2009-01-23 12:15:00,3.65,3.65,3.61,3.61,8800.0,3.65,3.65,3.61,3.61,8800.0
2009-01-23 12:20:00,3.61,3.65,3.61,3.63,4200.0,3.61,3.65,3.61,3.63,4200.0
2009-01-23 12:25:00,3.61,3.64,3.61,3.64,1400.0,3.61,3.64,3.61,3.64,1400.0
2009-01-23 12:30:00,3.62,3.62,3.6,3.6,3800.0,3.62,3.62,3.6,3.6,3800.0
2009-01-23 12:35:00,3.6,3.61,3.59,3.59,5000.0,3.6,3.61,3.59,3.59,5000.0
2009-01-23 12:40:00,3.58,3.6,3.58,3.59,4000.0,3.58,3.6,3.58,3.59,4000.0
2009-01-23 12:45:00,3.6,3.6,3.59,3.59,1000.0,3.6,3.6,3.59,3.59,1000.0
2009-01-23 12:50:00,3.62,3.62,3.62,3.62,600.0,3.62,3.62,3.62,3.62,600.0
2009-01-23 12:55:00,3.61,3.61,3.6,3.6,800.0,3.61,3.61,3.6,3.6,800.0
2009-01-23 13:00:00,3.6,3.61,3.6,3.6,1800.0,3.6,3.61,3.6,3.6,1800.0
2009-01-23 13:05:00,3.63,3.63,3.59,3.62,6000.0,3.63,3.63,3.59,3.62,6000.0
2009-01-23 13:10:00,3.61,3.62,3.61,3.62,400.0,3.61,3.62,3.61,3.62,400.0
2009-01-23 13:15:00,3.62,3.62,3.62,3.62,0.0,3.62,3.62,3.62,3.62,0.0
2009-01-23 13:20:00,3.63,3.63,3.63,3.63,200.0,3.63,3.63,3.63,3.63,200.0
2009-01-23 13:25:00,3.63,3.63,3.62,3.62,400.0,3.63,3.63,3.62,3.62,400.0
2009-01-23 13:30:00,3.62,3.67,3.62,3.66,4600.0,3.62,3.67,3.62,3.66,4600.0
2009-01-23 13:35:00,3.67,3.69,3.65,3.65,4200.0,3.67,3.69,3.65,3.65,4200.0
2009-01-23 13:40:00,3.64,3.68,3.64,3.65,3400.0,3.64,3.68,3.64,3.65,3400.0
2009-01-23 13:45:00,3.67,3.68,3.65,3.65,1800.0,3.67,3.68,3.65,3.65,1800.0
2009-01-23 13:50:00,3.66,3.67,3.63,3.65,15400.0,3.66,3.67,3.63,3.65,15400.0
2009-01-23 13:55:00,3.65,3.65,3.64,3.65,5200.0,3.65,3.65,3.64,3.65,5200.0
2009-01-23 14:00:00,3.65,3.67,3.64,3.66,29000.0,3.65,3.67,3.64,3.66,29000.0
2009-01-23 14:05:00,3.66,3.67,3.66,3.66,3400.0,3.66,3.67,3.66,3.66,3400.0
2009-01-23 14:10:00,3.67,3.67,3.64,3.64,6400.0,3.67,3.67,3.64,3.64,6400.0
2009-01-23 14:15:00,3.64,3.65,3.64,3.65,6400.0,3.64,3.65,3.64,3.65,6400.0
2009-01-23 14:20:00,3.65,3.66,3.65,3.66,3600.0,3.65,3.66,3.65,3.66,3600.0
2009-01-23 14:25:00,3.66,3.67,3.66,3.66,5400.0,3.66,3.67,3.66,3.66,5400.0
2009-01-23 14:30:00,3.66,3.67,3.63,3.63,14400.0,3.66,3.67,3.63,3.63,14400.0
2009-01-23 14:35:00,3.64,3.66,3.64,3.65,8400.0,3.64,3.66,3.64,3.65,8400.0
2009-01-23 14:40:00,3.65,3.65,3.61,3.63,17600.0,3.65,3.65,3.61,3.63,17600.0
2009-01-23 14:45:00,3.62,3.65,3.62,3.65,10000.0,3.62,3.65,3.62,3.65,10000.0
2009-01-23 14:50:00,3.65,3.65,3.64,3.64,2600.0,3.65,3.65,3.64,3.64,2600.0
2009-01-23 14:55:00,3.63,3.64,3.63,3.64,14000.0,3.63,3.64,3.63,3.64,14000.0
2009-01-23 15:00:00,3.64,3.64,3.62,3.62,41600.0,3.64,3.64,3.62,3.62,41600.0
2009-01-23 15:05:00,3.62,3.64,3.6,3.62,11200.0,3.62,3.64,3.6,3.62,11200.0
2009-01-23 15:10:00,3.62,3.63,3.6,3.63,17200.0,3.62,3.63,3.6,3.63,17200.0
2009-01-23 15:15:00,3.63,3.63,3.61,3.61,5200.0,3.63,3.63,3.61,3.61,5200.0
2009-01-23 15:20:00,3.62,3.62,3.58,3.6,21800.0,3.62,3.62,3.58,3.6,21800.0
2009-01-23 15:25:00,3.6,3.6,3.59,3.6,5600.0,3.6,3.6,3.59,3.6,5600.0
2009-01-23 15:30:00,3.6,3.61,3.57,3.6,22600.0,3.6,3.61,3.57,3.6,22600.0
2009-01-23 15:35:00,3.6,3.63,3.6,3.62,17400.0,3.6,3.63,3.6,3.62,17400.0
2009-01-23 15:40:00,3.63,3.63,3.6,3.6,14000.0,3.63,3.63,3.6,3.6,14000.0
2009-01-23 15:45:00,3.6,3.6,3.57,3.58,26600.0,3.6,3.6,3.57,3.58,26600.0
2009-01-23 15:50:00,3.59,3.61,3.59,3.6,12600.0,3.59,3.61,3.59,3.6,12600.0
2009-01-23 15:55:00,3.59,3.64,3.59,3.61,54400.0,3.59,3.64,3.59,3.61,54400.0
2009-01-26 09:30:00,3.58,3.58,3.47,3.53,31600.0,3.58,3.58,3.47,3.53,31600.0
2009-01-26 09:35:00,3.55,3.58,3.53,3.53,4800.0,3.55,3.58,3.53,3.53,4800.0
2009-01-26 09:40:00,3.54,3.59,3.53,3.56,5000.0,3.54,3.59,3.53,3.56,5000.0
2009-01-26 09:45:00,3.59,3.59,3.56,3.56,4200.0,3.59,3.59,3.56,3.56,4200.0
2009-01-26 09:50:00,3.55,3.56,3.55,3.55,2200.0,3.55,3.56,3.55,3.55,2200.0
2009-01-26 09:55:00,3.56,3.6,3.56,3.6,2000.0,3.56,3.6,3.56,3.6,2000.0
2009-01-26 10:00:00,3.6,3.71,3.6,3.71,4600.0,3.6,3.71,3.6,3.71,4600.0
2009-01-26 10:05:00,3.71,3.71,3.65,3.65,19200.0,3.71,3.71,3.65,3.65,19200.0
2009-01-26 10:10:00,3.65,3.66,3.64,3.64,3000.0,3.65,3.66,3.64,3.64,3000.0
2009-01-26 10:15:00,3.62,3.62,3.58,3.58,3000.0,3.62,3.62,3.58,3.58,3000.0
2009-01-26 10:20:00,3.59,3.62,3.58,3.62,4800.0,3.59,3.62,3.58,3.62,4800.0
2009-01-26 10:25:00,3.62,3.65,3.62,3.64,4600.0,3.62,3.65,3.62,3.64,4600.0
2009-01-26 10:30:00,3.64,3.65,3.63,3.63,2400.0,3.64,3.65,3.63,3.63,2400.0
2009-01-26 10:35:00,3.63,3.64,3.61,3.62,8400.0,3.63,3.64,3.61,3.62,8400.0
2009-01-26 10:40:00,3.63,3.63,3.61,3.61,47400.0,3.63,3.63,3.61,3.61,47400.0
2009-01-26 10:45:00,3.62,3.63,3.62,3.62,2000.0,3.62,3.63,3.62,3.62,2000.0
2009-01-26 10:50:00,3.62,3.64,3.62,3.64,3000.0,3.62,3.64,3.62,3.64,3000.0
2009-01-26 10:55:00,3.62,3.64,3.62,3.63,800.0,3.62,3.64,3.62,3.63,800.0
2009-01-26 11:00:00,3.64,3.66,3.63,3.66,2600.0,3.64,3.66,3.63,3.66,2600.0
2009-01-26 11:05:00,3.65,3.65,3.62,3.63,3600.0,3.65,3.65,3.62,3.63,3600.0
2009-01-26 11:10:00,3.62,3.62,3.56,3.57,41200.0,3.62,3.62,3.56,3.57,41200.0
2009-01-26 11:15:00,3.58,3.58,3.56,3.57,1800.0,3.58,3.58,3.56,3.57,1800.0
2009-01-26 11:20:00,3.55,3.55,3.53,3.54,5200.0,3.55,3.55,3.53,3.54,5200.0
2009-01-26 11:25:00,3.54,3.54,3.53,3.53,1400.0,3.54,3.54,3.53,3.53,1400.0
2009-01-26 11:30:00,3.54,3.54,3.53,3.53,1600.0,3.54,3.54,3.53,3.53,1600.0
2009-01-26 11:35:00,3.53,3.54,3.53,3.53,4800.0,3.53,3.54,3.53,3.53,4800.0
2009-01-26 11:40:00,3.53,3.53,3.51,3.51,2600.0,3.53,3.53,3.51,3.51,2600.0
2009-01-26 11:45:00,3.51,3.52,3.49,3.51,57200.0,3.51,3.52,3.49,3.51,57200.0
2009-01-26 11:50:00,3.5,3.51,3.5,3.5,1800.0,3.5,3.51,3.5,3.5,1800.0
2009-01-26 11:55:00,3.51,3.52,3.51,3.51,2800.0,3.51,3.52,3.51,3.51,2800.0
2009-01-26 12:00:00,3.51,3.53,3.5,3.53,7000.0,3.51,3.53,3.5,3.53,7000.0
2009-01-26 12:05:00,3.53,3.53,3.5,3.5,11400.0,3.53,3.53,3.5,3.5,11400.0
2009-01-26 12:10:00,3.48,3.5,3.48,3.5,3400.0,3.48,3.5,3.48,3.5,3400.0
2009-01-26 12:15:00,3.48,3.5,3.48,3.5,4800.0,3.48,3.5,3.48,3.5,4800.0
2009-01-26 12:20:00,3.5,3.51,3.5,3.51,3600.0,3.5,3.51,3.5,3.51,3600.0
2009-01-26 12:25:00,3.51,3.52,3.51,3.52,6200.0,3.51,3.52,3.51,3.52,6200.0
2009-01-26 12:30:00,3.51,3.51,3.5,3.51,16800.0,3.51,3.51,3.5,3.51,16800.0
2009-01-26 12:35:00,3.52,3.52,3.52,3.52,200.0,3.52,3.52,3.52,3.52,200.0
2009-01-26 12:40:00,3.51,3.51,3.51,3.51,1000.0,3.51,3.51,3.51,3.51,1000.0
2009-01-26 12:45:00,3.51,3.51,3.51,3.51,1000.0,3.51,3.51,3.51,3.51,1000.0
2009-01-26 12:50:00,3.53,3.53,3.51,3.52,1600.0,3.53,3.53,3.51,3.52,1600.0
2009-01-26 12:55:00,3.52,3.52,3.51,3.51,1000.0,3.52,3.52,3.51,3.51,1000.0
2009-01-26 13:00:00,3.52,3.53,3.52,3.53,600.0,3.52,3.53,3.52,3.53,600.0
2009-01-26 13:05:00,3.54,3.55,3.53,3.54,5800.0,3.54,3.55,3.53,3.54,5800.0
2009-01-26 13:10:00,3.54,3.55,3.54,3.54,4600.0,3.54,3.55,3.54,3.54,4600.0
2009-01-26 13:15:00,3.55,3.58,3.55,3.57,5400.0,3.55,3.58,3.55,3.57,5400.0
2009-01-26 13:20:00,3.57,3.57,3.56,3.57,2200.0,3.57,3.57,3.56,3.57,2200.0
2009-01-26 13:25:00,3.57,3.58,3.57,3.57,4000.0,3.57,3.58,3.57,3.57,4000.0
2009-01-26 13:30:00,3.57,3.57,3.56,3.56,9000.0,3.57,3.57,3.56,3.56,9000.0
2009-01-26 13:35:00,3.56,3.57,3.56,3.57,3400.0,3.56,3.57,3.56,3.57,3400.0
2009-01-26 13:40:00,3.56,3.56,3.55,3.55,1000.0,3.56,3.56,3.55,3.55,1000.0
2009-01-26 13:45:00,3.55,3.56,3.54,3.54,52000.0,3.55,3.56,3.54,3.54,52000.0
2009-01-26 13:50:00,3.54,3.55,3.52,3.54,22800.0,3.54,3.55,3.52,3.54,22800.0
2009-01-26 13:55:00,3.54,3.54,3.54,3.54,3600.0,3.54,3.54,3.54,3.54,3600.0
2009-01-26 14:00:00,3.54,3.55,3.52,3.54,27600.0,3.54,3.55,3.52,3.54,27600.0
2009-01-26 14:05:00,3.52,3.54,3.52,3.52,9600.0,3.52,3.54,3.52,3.52,9600.0
2009-01-26 14:10:00,3.52,3.53,3.5,3.5,4600.0,3.52,3.53,3.5,3.5,4600.0
2009-01-26 14:15:00,3.5,3.51,3.48,3.48,80000.0,3.5,3.51,3.48,3.48,80000.0
2009-01-26 14:20:00,3.5,3.5,3.48,3.49,6400.0,3.5,3.5,3.48,3.49,6400.0
2009-01-26 14:25:00,3.49,3.5,3.48,3.5,106800.0,3.49,3.5,3.48,3.5,106800.0
2009-01-26 14:30:00,3.5,3.51,3.48,3.51,3000.0,3.5,3.51,3.48,3.51,3000.0
2009-01-26 14:35:00,3.49,3.5,3.49,3.5,24000.0,3.49,3.5,3.49,3.5,24000.0
2009-01-26 14:40:00,3.5,3.5,3.49,3.49,18000.0,3.5,3.5,3.49,3.49,18000.0
2009-01-26 14:45:00,3.5,3.53,3.5,3.51,248800.0,3.5,3.53,3.5,3.51,248800.0
2009-01-26 14:50:00,3.52,3.53,3.52,3.52,6000.0,3.52,3.53,3.52,3.52,6000.0
2009-01-26 14:55:00,3.52,3.52,3.5,3.51,7800.0,3.52,3.52,3.5,3.51,7800.0
2009-01-26 15:00:00,3.52,3.53,3.51,3.51,26400.0,3.52,3.53,3.51,3.51,26400.0
2009-01-26 15:05:00,3.51,3.53,3.51,3.53,1800.0,3.51,3.53,3.51,3.53,1800.0
2009-01-26 15:10:00,3.52,3.52,3.49,3.5,6600.0,3.52,3.52,3.49,3.5,6600.0
2009-01-26 15:15:00,3.5,3.5,3.48,3.5,7000.0,3.5,3.5,3.48,3.5,7000.0
2009-01-26 15:20:00,3.5,3.5,3.5,3.5,8200.0,3.5,3.5,3.5,3.5,8200.0
2009-01-26 15:25:00,3.5,3.51,3.5,3.51,70200.0,3.5,3.51,3.5,3.51,70200.0
2009-01-26 15:30:00,3.51,3.51,3.5,3.5,14600.0,3.51,3.51,3.5,3.5,14600.0
2009-01-26 15:35:00,3.5,3.5,3.49,3.49,8200.0,3.5,3.5,3.49,3.49,8200.0
2009-01-26 15:40:00,3.5,3.5,3.48,3.49,15200.0,3.5,3.5,3.48,3.49,15200.0
2009-01-26 15:45:00,3.5,3.51,3.49,3.5,110600.0,3.5,3.51,3.49,3.5,110600.0
2009-01-26 15:50:00,3.5,3.5,3.48,3.48,14400.0,3.5,3.5,3.48,3.48,14400.0
2009-01-26 15:55:00,3.48,3.5,3.48,3.5,21600.0,3.48,3.5,3.48,3.5,21600.0
2009-01-27 09:30:00,3.52,3.52,3.52,3.52,3200.0,3.52,3.52,3.52,3.52,3200.0
2009-01-27 09:35:00,3.6,3.6,3.57,3.58,1200.0,3.6,3.6,3.57,3.58,1200.0
2009-01-27 09:40:00,3.58,3.58,3.55,3.56,1200.0,3.58,3.58,3.55,3.56,1200.0
2009-01-27 09:45:00,3.56,3.56,3.56,3.56,400.0,3.56,3.56,3.56,3.56,400.0
2009-01-27 09:50:00,3.56,3.56,3.56,3.56,200.0,3.56,3.56,3.56,3.56,200.0
2009-01-27 09:55:00,3.58,3.59,3.54,3.56,2200.0,3.58,3.59,3.54,3.56,2200.0
2009-01-27 10:00:00,3.56,3.57,3.56,3.57,400.0,3.56,3.57,3.56,3.57,400.0
2009-01-27 10:05:00,3.56,3.56,3.53,3.54,2000.0,3.56,3.56,3.53,3.54,2000.0
2009-01-27 10:10:00,3.53,3.56,3.53,3.55,2200.0,3.53,3.56,3.53,3.55,2200.0
2009-01-27 10:15:00,3.55,3.55,3.55,3.55,400.0,3.55,3.55,3.55,3.55,400.0
2009-01-27 10:20:00,3.54,3.54,3.53,3.54,2400.0,3.54,3.54,3.53,3.54,2400.0
2009-01-27 10:25:00,3.55,3.56,3.54,3.54,1200.0,3.55,3.56,3.54,3.54,1200.0
2009-01-27 10:30:00,3.54,3.54,3.5,3.51,10200.0,3.54,3.54,3.5,3.51,10200.0
2009-01-27 10:35:00,3.52,3.52,3.51,3.51,600.0,3.52,3.52,3.51,3.51,600.0
2009-01-27 10:40:00,3.51,3.53,3.51,3.53,6800.0,3.51,3.53,3.51,3.53,6800.0
2009-01-27 10:45:00,3.53,3.54,3.52,3.53,4000.0,3.53,3.54,3.52,3.53,4000.0
2009-01-27 10:50:00,3.53,3.53,3.53,3.53,600.0,3.53,3.53,3.53,3.53,600.0
2009-01-27 10:55:00,3.53,3.54,3.52,3.53,9000.0,3.53,3.54,3.52,3.53,9000.0
2009-01-27 11:00:00,3.53,3.53,3.52,3.52,1400.0,3.53,3.53,3.52,3.52,1400.0
2009-01-27 11:05:00,3.5,3.51,3.5,3.51,1000.0,3.5,3.51,3.5,3.51,1000.0
2009-01-27 11:10:00,3.51,3.51,3.51,3.51,400.0,3.51,3.51,3.51,3.51,400.0
2009-01-27 11:15:00,3.51,3.51,3.5,3.5,12200.0,3.51,3.51,3.5,3.5,12200.0
2009-01-27 11:20:00,3.5,3.5,3.5,3.5,2200.0,3.5,3.5,3.5,3.5,2200.0
2009-01-27 11:25:00,3.5,3.5,3.48,3.5,2200.0,3.5,3.5,3.48,3.5,2200.0
2009-01-27 11:30:00,3.51,3.52,3.48,3.48,10000.0,3.51,3.52,3.48,3.48,10000.0
2009-01-27 11:35:00,3.5,3.5,3.48,3.48,2000.0,3.5,3.5,3.48,3.48,2000.0
2009-01-27 11:40:00,3.5,3.51,3.48,3.5,27600.0,3.5,3.51,3.48,3.5,27600.0
2009-01-27 11:45:00,3.5,3.5,3.5,3.5,1600.0,3.5,3.5,3.5,3.5,1600.0
2009-01-27 11:50:00,3.51,3.51,3.49,3.5,1000.0,3.51,3.51,3.49,3.5,1000.0
2009-01-27 11:55:00,3.5,3.5,3.49,3.49,1000.0,3.5,3.5,3.49,3.49,1000.0
2009-01-27 12:00:00,3.48,3.49,3.48,3.49,1000.0,3.48,3.49,3.48,3.49,1000.0
2009-01-27 12:05:00,3.5,3.5,3.5,3.5,1200.0,3.5,3.5,3.5,3.5,1200.0
2009-01-27 12:10:00,3.5,3.5,3.5,3.5,1600.0,3.5,3.5,3.5,3.5,1600.0
2009-01-27 12:15:00,3.49,3.5,3.49,3.5,5200.0,3.49,3.5,3.49,3.5,5200.0
2009-01-27 12:20:00,3.5,3.5,3.5,3.5,4200.0,3.5,3.5,3.5,3.5,4200.0
2009-01-27 12:25:00,3.5,3.5,3.5,3.5,8200.0,3.5,3.5,3.5,3.5,8200.0
2009-01-27 12:30:00,3.5,3.5,3.5,3.5,2800.0,3.5,3.5,3.5,3.5,2800.0
2009-01-27 12:35:00,3.5,3.5,3.5,3.5,1400.0,3.5,3.5,3.5,3.5,1400.0
2009-01-27 12:40:00,3.5,3.53,3.5,3.52,8200.0,3.5,3.53,3.5,3.52,8200.0
2009-01-27 12:45:00,3.53,3.53,3.53,3.53,9400.0,3.53,3.53,3.53,3.53,9400.0
2009-01-27 12:50:00,3.53,3.54,3.53,3.53,5600.0,3.53,3.54,3.53,3.53,5600.0
2009-01-27 12:55:00,3.53,3.53,3.53,3.53,1400.0,3.53,3.53,3.53,3.53,1400.0
2009-01-27 13:00:00,3.53,3.53,3.51,3.51,2200.0,3.53,3.53,3.51,3.51,2200.0
2009-01-27 13:05:00,3.52,3.52,3.51,3.51,800.0,3.52,3.52,3.51,3.51,800.0
2009-01-27 13:10:00,3.52,3.54,3.52,3.53,1600.0,3.52,3.54,3.52,3.53,1600.0
2009-01-27 13:15:00,3.53,3.53,3.53,3.53,200.0,3.53,3.53,3.53,3.53,200.0
2009-01-27 13:20:00,3.53,3.54,3.53,3.53,1400.0,3.53,3.54,3.53,3.53,1400.0
2009-01-27 13:25:00,3.53,3.53,3.51,3.51,2000.0,3.53,3.53,3.51,3.51,2000.0
2009-01-27 13:30:00,3.51,3.52,3.51,3.52,1200.0,3.51,3.52,3.51,3.52,1200.0
2009-01-27 13:35:00,3.52,3.52,3.52,3.52,1000.0,3.52,3.52,3.52,3.52,1000.0
2009-01-27 13:40:00,3.53,3.53,3.52,3.52,1400.0,3.53,3.53,3.52,3.52,1400.0
2009-01-27 13:45:00,3.52,3.52,3.52,3.52,400.0,3.52,3.52,3.52,3.52,400.0
2009-01-27 13:50:00,3.52,3.52,3.51,3.52,2400.0,3.52,3.52,3.51,3.52,2400.0
2009-01-27 13:55:00,3.51,3.52,3.51,3.51,1600.0,3.51,3.52,3.51,3.51,1600.0
2009-01-27 14:00:00,3.51,3.51,3.5,3.5,1400.0,3.51,3.51,3.5,3.5,1400.0
2009-01-27 14:05:00,3.5,3.52,3.49,3.49,5600.0,3.5,3.52,3.49,3.49,5600.0
2009-01-27 14:10:00,3.49,3.51,3.49,3.51,1400.0,3.49,3.51,3.49,3.51,1400.0
2009-01-27 14:15:00,3.51,3.53,3.51,3.52,1600.0,3.51,3.53,3.51,3.52,1600.0
2009-01-27 14:20:00,3.53,3.53,3.52,3.52,3000.0,3.53,3.53,3.52,3.52,3000.0
2009-01-27 14:25:00,3.52,3.53,3.52,3.53,2000.0,3.52,3.53,3.52,3.53,2000.0
2009-01-27 14:30:00,3.52,3.53,3.52,3.52,1600.0,3.52,3.53,3.52,3.52,1600.0
2009-01-27 14:35:00,3.53,3.53,3.52,3.53,3800.0,3.53,3.53,3.52,3.53,3800.0
2009-01-27 14:40:00,3.52,3.53,3.52,3.52,2200.0,3.52,3.53,3.52,3.52,2200.0
2009-01-27 14:45:00,3.52,3.53,3.52,3.52,3600.0,3.52,3.53,3.52,3.52,3600.0
2009-01-27 14:50:00,3.52,3.53,3.51,3.51,3800.0,3.52,3.53,3.51,3.51,3800.0
2009-01-27 14:55:00,3.51,3.51,3.51,3.51,1000.0,3.51,3.51,3.51,3.51,1000.0
2009-01-27 15:00:00,3.51,3.52,3.51,3.52,2600.0,3.51,3.52,3.51,3.52,2600.0
2009-01-27 15:05:00,3.53,3.53,3.51,3.53,6400.0,3.53,3.53,3.51,3.53,6400.0
2009-01-27 15:10:00,3.53,3.53,3.51,3.52,5400.0,3.53,3.53,3.51,3.52,5400.0
2009-01-27 15:15:00,3.53,3.53,3.5,3.5,5200.0,3.53,3.53,3.5,3.5,5200.0
2009-01-27 15:20:00,3.51,3.53,3.51,3.52,3600.0,3.51,3.53,3.51,3.52,3600.0
2009-01-27 15:25:00,3.52,3.53,3.52,3.52,1600.0,3.52,3.53,3.52,3.52,1600.0
2009-01-27 15:30:00,3.52,3.53,3.5,3.5,8400.0,3.52,3.53,3.5,3.5,8400.0
2009-01-27 15:35:00,3.5,3.51,3.5,3.51,25600.0,3.5,3.51,3.5,3.51,25600.0
2009-01-27 15:40:00,3.5,3.52,3.5,3.51,14400.0,3.5,3.52,3.5,3.51,14400.0
2009-01-27 15:45:00,3.51,3.52,3.51,3.51,19600.0,3.51,3.52,3.51,3.51,19600.0
2009-01-27 15:50:00,3.51,3.54,3.51,3.53,28800.0,3.51,3.54,3.51,3.53,28800.0
2009-01-27 15:55:00,3.53,3.54,3.51,3.51,15600.0,3.53,3.54,3.51,3.51,15600.0
2009-01-28 09:30:00,3.55,3.61,3.54,3.61,19000.0,3.55,3.61,3.54,3.61,19000.0
2009-01-28 09:35:00,3.59,3.64,3.57,3.6,18800.0,3.59,3.64,3.57,3.6,18800.0
2009-01-28 09:40:00,3.58,3.62,3.57,3.58,16800.0,3.58,3.62,3.57,3.58,16800.0
2009-01-28 09:45:00,3.57,3.6,3.56,3.59,5800.0,3.57,3.6,3.56,3.59,5800.0
2009-01-28 09:50:00,3.61,3.62,3.59,3.61,6800.0,3.61,3.62,3.59,3.61,6800.0
2009-01-28 09:55:00,3.6,3.61,3.6,3.6,1000.0,3.6,3.61,3.6,3.6,1000.0
2009-01-28 10:00:00,3.61,3.61,3.55,3.56,18600.0,3.61,3.61,3.55,3.56,18600.0
2009-01-28 10:05:00,3.56,3.56,3.55,3.56,7400.0,3.56,3.56,3.55,3.56,7400.0
2009-01-28 10:10:00,3.56,3.6,3.56,3.59,20000.0,3.56,3.6,3.56,3.59,20000.0
2009-01-28 10:15:00,3.59,3.59,3.58,3.58,11400.0,3.59,3.59,3.58,3.58,11400.0
2009-01-28 10:20:00,3.59,3.61,3.57,3.57,27800.0,3.59,3.61,3.57,3.57,27800.0
2009-01-28 10:25:00,3.58,3.6,3.58,3.59,6600.0,3.58,3.6,3.58,3.59,6600.0
2009-01-28 10:30:00,3.59,3.6,3.59,3.6,3200.0,3.59,3.6,3.59,3.6,3200.0
2009-01-28 10:35:00,3.6,3.61,3.59,3.6,3800.0,3.6,3.61,3.59,3.6,3800.0
2009-01-28 10:40:00,3.6,3.6,3.6,3.6,4200.0,3.6,3.6,3.6,3.6,4200.0
2009-01-28 10:45:00,3.6,3.61,3.59,3.61,4000.0,3.6,3.61,3.59,3.61,4000.0
2009-01-28 10:50:00,3.61,3.61,3.59,3.6,3600.0,3.61,3.61,3.59,3.6,3600.0
2009-01-28 10:55:00,3.61,3.61,3.6,3.61,3000.0,3.61,3.61,3.6,3.61,3000.0
2009-01-28 11:00:00,3.61,3.62,3.61,3.61,3200.0,3.61,3.62,3.61,3.61,3200.0
2009-01-28 11:05:00,3.62,3.64,3.62,3.63,4000.0,3.62,3.64,3.62,3.63,4000.0
2009-01-28 11:10:00,3.63,3.64,3.63,3.64,2400.0,3.63,3.64,3.63,3.64,2400.0
2009-01-28 11:15:00,3.64,3.64,3.62,3.63,3400.0,3.64,3.64,3.62,3.63,3400.0
2009-01-28 11:20:00,3.63,3.65,3.63,3.65,800.0,3.63,3.65,3.63,3.65,800.0
2009-01-28 11:25:00,3.65,3.65,3.65,3.65,0.0,3.65,3.65,3.65,3.65,0.0
2009-01-28 11:30:00,3.64,3.65,3.64,3.65,6600.0,3.64,3.65,3.64,3.65,6600.0
2009-01-28 11:35:00,3.65,3.65,3.65,3.65,3400.0,3.65,3.65,3.65,3.65,3400.0
2009-01-28 11:40:00,3.66,3.66,3.64,3.64,5600.0,3.66,3.66,3.64,3.64,5600.0
2009-01-28 11:45:00,3.64,3.64,3.64,3.64,1200.0,3.64,3.64,3.64,3.64,1200.0
2009-01-28 11:50:00,3.65,3.65,3.64,3.65,2400.0,3.65,3.65,3.64,3.65,2400.0
2009-01-28 11:55:00,3.65,3.65,3.63,3.63,6600.0,3.65,3.65,3.63,3.63,6600.0
2009-01-28 12:00:00,3.64,3.64,3.64,3.64,1200.0,3.64,3.64,3.64,3.64,1200.0
2009-01-28 12:05:00,3.65,3.67,3.65,3.65,3200.0,3.65,3.67,3.65,3.65,3200.0
2009-01-28 12:10:00,3.65,3.65,3.65,3.65,1800.0,3.65,3.65,3.65,3.65,1800.0
2009-01-28 12:15:00,3.65,3.65,3.64,3.65,2800.0,3.65,3.65,3.64,3.65,2800.0
2009-01-28 12:20:00,3.65,3.66,3.65,3.66,3800.0,3.65,3.66,3.65,3.66,3800.0
2009-01-28 12:25:00,3.66,3.68,3.65,3.65,7400.0,3.66,3.68,3.65,3.65,7400.0
2009-01-28 12:30:00,3.65,3.66,3.65,3.65,9200.0,3.65,3.66,3.65,3.65,9200.0
2009-01-28 12:35:00,3.65,3.65,3.64,3.64,4600.0,3.65,3.65,3.64,3.64,4600.0
2009-01-28 12:40:00,3.64,3.64,3.63,3.64,4200.0,3.64,3.64,3.63,3.64,4200.0
2009-01-28 12:45:00,3.63,3.64,3.63,3.64,1200.0,3.63,3.64,3.63,3.64,1200.0
2009-01-28 12:50:00,3.63,3.65,3.63,3.65,4600.0,3.63,3.65,3.63,3.65,4600.0
2009-01-28 12:55:00,3.65,3.65,3.65,3.65,400.0,3.65,3.65,3.65,3.65,400.0
2009-01-28 13:00:00,3.65,3.65,3.65,3.65,400.0,3.65,3.65,3.65,3.65,400.0
2009-01-28 13:05:00,3.65,3.68,3.65,3.68,9400.0,3.65,3.68,3.65,3.68,9400.0
2009-01-28 13:10:00,3.68,3.69,3.67,3.69,6200.0,3.68,3.69,3.67,3.69,6200.0
2009-01-28 13:15:00,3.69,3.69,3.68,3.69,1600.0,3.69,3.69,3.68,3.69,1600.0
2009-01-28 13:20:00,3.68,3.68,3.67,3.67,8600.0,3.68,3.68,3.67,3.67,8600.0
2009-01-28 13:25:00,3.68,3.69,3.67,3.68,4400.0,3.68,3.69,3.67,3.68,4400.0
2009-01-28 13:30:00,3.68,3.68,3.68,3.68,1200.0,3.68,3.68,3.68,3.68,1200.0
2009-01-28 13:35:00,3.68,3.68,3.68,3.68,600.0,3.68,3.68,3.68,3.68,600.0
2009-01-28 13:40:00,3.68,3.69,3.68,3.69,800.0,3.68,3.69,3.68,3.69,800.0
2009-01-28 13:45:00,3.69,3.69,3.68,3.69,2600.0,3.69,3.69,3.68,3.69,2600.0
2009-01-28 13:50:00,3.69,3.69,3.69,3.69,1400.0,3.69,3.69,3.69,3.69,1400.0
2009-01-28 13:55:00,3.69,3.69,3.68,3.69,3600.0,3.69,3.69,3.68,3.69,3600.0
2009-01-28 14:00:00,3.69,3.7,3.69,3.69,5200.0,3.69,3.7,3.69,3.69,5200.0
2009-01-28 14:05:00,3.69,3.7,3.69,3.7,2600.0,3.69,3.7,3.69,3.7,2600.0
2009-01-28 14:10:00,3.69,3.7,3.69,3.7,3600.0,3.69,3.7,3.69,3.7,3600.0
2009-01-28 14:15:00,3.69,3.7,3.68,3.69,13200.0,3.69,3.7,3.68,3.69,13200.0
2009-01-28 14:20:00,3.7,3.71,3.68,3.69,5000.0,3.7,3.71,3.68,3.69,5000.0
2009-01-28 14:25:00,3.69,3.69,3.68,3.69,2800.0,3.69,3.69,3.68,3.69,2800.0
2009-01-28 14:30:00,3.68,3.69,3.68,3.68,6600.0,3.68,3.69,3.68,3.68,6600.0
2009-01-28 14:35:00,3.68,3.68,3.68,3.68,3000.0,3.68,3.68,3.68,3.68,3000.0
2009-01-28 14:40:00,3.69,3.69,3.68,3.68,2400.0,3.69,3.69,3.68,3.68,2400.0
2009-01-28 14:45:00,3.69,3.69,3.68,3.69,2600.0,3.69,3.69,3.68,3.69,2600.0
2009-01-28 14:50:00,3.68,3.68,3.67,3.67,1600.0,3.68,3.68,3.67,3.67,1600.0
2009-01-28 14:55:00,3.68,3.69,3.67,3.68,22000.0,3.68,3.69,3.67,3.68,22000.0
2009-01-28 15:00:00,3.69,3.69,3.69,3.69,2200.0,3.69,3.69,3.69,3.69,2200.0
2009-01-28 15:05:00,3.69,3.69,3.63,3.65,24400.0,3.69,3.69,3.63,3.65,24400.0
2009-01-28 15:10:00,3.66,3.66,3.65,3.66,10800.0,3.66,3.66,3.65,3.66,10800.0
2009-01-28 15:15:00,3.65,3.67,3.65,3.66,7800.0,3.65,3.67,3.65,3.66,7800.0
2009-01-28 15:20:00,3.68,3.69,3.65,3.65,16200.0,3.68,3.69,3.65,3.65,16200.0
2009-01-28 15:25:00,3.66,3.68,3.66,3.67,10200.0,3.66,3.68,3.66,3.67,10200.0
2009-01-28 15:30:00,3.68,3.69,3.67,3.69,10600.0,3.68,3.69,3.67,3.69,10600.0
2009-01-28 15:35:00,3.69,3.69,3.68,3.68,7800.0,3.69,3.69,3.68,3.68,7800.0
2009-01-28 15:40:00,3.69,3.69,3.68,3.69,9200.0,3.69,3.69,3.68,3.69,9200.0
2009-01-28 15:45:00,3.69,3.7,3.69,3.69,12400.0,3.69,3.7,3.69,3.69,12400.0
2009-01-28 15:50:00,3.69,3.69,3.67,3.67,32800.0,3.69,3.69,3.67,3.67,32800.0
2009-01-28 15:55:00,3.68,3.68,3.67,3.68,20200.0,3.68,3.68,3.67,3.68,20200.0
2009-01-29 09:30:00,3.62,3.62,3.55,3.55,1600.0,3.62,3.62,3.55,3.55,1600.0
2009-01-29 09:35:00,3.58,3.62,3.53,3.53,18800.0,3.58,3.62,3.53,3.53,18800.0
2009-01-29 09:40:00,3.52,3.53,3.49,3.51,2000.0,3.52,3.53,3.49,3.51,2000.0
2009-01-29 09:45:00,3.52,3.53,3.5,3.52,3800.0,3.52,3.53,3.5,3.52,3800.0
2009-01-29 09:50:00,3.51,3.51,3.5,3.5,4200.0,3.51,3.51,3.5,3.5,4200.0
2009-01-29 09:55:00,3.51,3.51,3.5,3.5,4000.0,3.51,3.51,3.5,3.5,4000.0
2009-01-29 10:00:00,3.5,3.5,3.47,3.47,5200.0,3.5,3.5,3.47,3.47,5200.0
2009-01-29 10:05:00,3.47,3.47,3.46,3.46,1000.0,3.47,3.47,3.46,3.46,1000.0
2009-01-29 10:10:00,3.46,3.49,3.46,3.49,5400.0,3.46,3.49,3.46,3.49,5400.0
2009-01-29 10:15:00,3.48,3.49,3.48,3.48,3400.0,3.48,3.49,3.48,3.48,3400.0
2009-01-29 10:20:00,3.48,3.48,3.46,3.46,2600.0,3.48,3.48,3.46,3.46,2600.0
2009-01-29 10:25:00,3.48,3.48,3.46,3.46,2000.0,3.48,3.48,3.46,3.46,2000.0
2009-01-29 10:30:00,3.46,3.48,3.46,3.46,1800.0,3.46,3.48,3.46,3.46,1800.0
2009-01-29 10:35:00,3.47,3.47,3.46,3.46,1200.0,3.47,3.47,3.46,3.46,1200.0
2009-01-29 10:40:00,3.46,3.48,3.46,3.46,2200.0,3.46,3.48,3.46,3.46,2200.0
2009-01-29 10:45:00,3.46,3.47,3.46,3.46,1600.0,3.46,3.47,3.46,3.46,1600.0
2009-01-29 10:50:00,3.46,3.47,3.46,3.47,4600.0,3.46,3.47,3.46,3.47,4600.0
2009-01-29 10:55:00,3.47,3.47,3.47,3.47,600.0,3.47,3.47,3.47,3.47,600.0
2009-01-29 11:00:00,3.48,3.48,3.47,3.47,3800.0,3.48,3.48,3.47,3.47,3800.0
2009-01-29 11:05:00,3.48,3.48,3.47,3.48,2200.0,3.48,3.48,3.47,3.48,2200.0
2009-01-29 11:10:00,3.47,3.48,3.47,3.47,3200.0,3.47,3.48,3.47,3.47,3200.0
2009-01-29 11:15:00,3.48,3.48,3.48,3.48,600.0,3.48,3.48,3.48,3.48,600.0
2009-01-29 11:20:00,3.48,3.48,3.48,3.48,1800.0,3.48,3.48,3.48,3.48,1800.0
2009-01-29 11:25:00,3.48,3.48,3.48,3.48,3200.0,3.48,3.48,3.48,3.48,3200.0
2009-01-29 11:30:00,3.48,3.51,3.48,3.48,3600.0,3.48,3.51,3.48,3.48,3600.0
2009-01-29 11:35:00,3.48,3.51,3.48,3.5,2800.0,3.48,3.51,3.48,3.5,2800.0
2009-01-29 11:40:00,3.5,3.51,3.48,3.5,2400.0,3.5,3.51,3.48,3.5,2400.0
2009-01-29 11:45:00,3.48,3.49,3.48,3.49,2400.0,3.48,3.49,3.48,3.49,2400.0
2009-01-29 11:50:00,3.48,3.49,3.48,3.49,2000.0,3.48,3.49,3.48,3.49,2000.0
2009-01-29 11:55:00,3.49,3.5,3.48,3.49,2200.0,3.49,3.5,3.48,3.49,2200.0
2009-01-29 12:00:00,3.48,3.48,3.46,3.46,5600.0,3.48,3.48,3.46,3.46,5600.0
2009-01-29 12:05:00,3.47,3.47,3.46,3.46,2000.0,3.47,3.47,3.46,3.46,2000.0
2009-01-29 12:10:00,3.46,3.46,3.46,3.46,7000.0,3.46,3.46,3.46,3.46,7000.0
2009-01-29 12:15:00,3.46,3.46,3.46,3.46,4000.0,3.46,3.46,3.46,3.46,4000.0
2009-01-29 12:20:00,3.46,3.46,3.46,3.46,5400.0,3.46,3.46,3.46,3.46,5400.0
2009-01-29 12:25:00,3.46,3.48,3.46,3.46,18400.0,3.46,3.48,3.46,3.46,18400.0
2009-01-29 12:30:00,3.47,3.48,3.46,3.46,9000.0,3.47,3.48,3.46,3.46,9000.0
2009-01-29 12:35:00,3.46,3.47,3.46,3.46,1400.0,3.46,3.47,3.46,3.46,1400.0
2009-01-29 12:40:00,3.46,3.47,3.46,3.46,2000.0,3.46,3.47,3.46,3.46,2000.0
2009-01-29 12:45:00,3.46,3.47,3.46,3.47,2600.0,3.46,3.47,3.46,3.47,2600.0
2009-01-29 12:50:00,3.46,3.46,3.46,3.46,1000.0,3.46,3.46,3.46,3.46,1000.0
2009-01-29 12:55:00,3.46,3.46,3.46,3.46,2200.0,3.46,3.46,3.46,3.46,2200.0
2009-01-29 13:00:00,3.46,3.46,3.46,3.46,1200.0,3.46,3.46,3.46,3.46,1200.0
2009-01-29 13:05:00,3.46,3.46,3.46,3.46,400.0,3.46,3.46,3.46,3.46,400.0
2009-01-29 13:10:00,3.46,3.46,3.46,3.46,1600.0,3.46,3.46,3.46,3.46,1600.0
2009-01-29 13:15:00,3.46,3.47,3.46,3.47,8600.0,3.46,3.47,3.46,3.47,8600.0
2009-01-29 13:20:00,3.46,3.46,3.46,3.46,200.0,3.46,3.46,3.46,3.46,200.0
2009-01-29 13:25:00,3.46,3.48,3.46,3.46,2800.0,3.46,3.48,3.46,3.46,2800.0
2009-01-29 13:30:00,3.47,3.47,3.46,3.46,4800.0,3.47,3.47,3.46,3.46,4800.0
2009-01-29 13:35:00,3.47,3.47,3.46,3.47,2400.0,3.47,3.47,3.46,3.47,2400.0
2009-01-29 13:40:00,3.46,3.47,3.46,3.47,400.0,3.46,3.47,3.46,3.47,400.0
2009-01-29 13:45:00,3.47,3.48,3.47,3.48,1200.0,3.47,3.48,3.47,3.48,1200.0
2009-01-29 13:50:00,3.48,3.48,3.46,3.47,7400.0,3.48,3.48,3.46,3.47,7400.0
2009-01-29 13:55:00,3.46,3.46,3.46,3.46,1000.0,3.46,3.46,3.46,3.46,1000.0
2009-01-29 14:00:00,3.47,3.48,3.46,3.46,1600.0,3.47,3.48,3.46,3.46,1600.0
2009-01-29 14:05:00,3.46,3.47,3.46,3.46,1200.0,3.46,3.47,3.46,3.46,1200.0
2009-01-29 14:10:00,3.46,3.46,3.46,3.46,1600.0,3.46,3.46,3.46,3.46,1600.0
2009-01-29 14:15:00,3.46,3.5,3.46,3.49,13200.0,3.46,3.5,3.46,3.49,13200.0
2009-01-29 14:20:00,3.48,3.49,3.47,3.47,1400.0,3.48,3.49,3.47,3.47,1400.0
2009-01-29 14:25:00,3.47,3.47,3.46,3.46,3800.0,3.47,3.47,3.46,3.46,3800.0
2009-01-29 14:30:00,3.46,3.46,3.43,3.43,9400.0,3.46,3.46,3.43,3.43,9400.0
2009-01-29 14:35:00,3.43,3.44,3.42,3.43,9600.0,3.43,3.44,3.42,3.43,9600.0
2009-01-29 14:40:00,3.43,3.44,3.42,3.43,6000.0,3.43,3.44,3.42,3.43,6000.0
2009-01-29 14:45:00,3.43,3.43,3.4,3.42,4800.0,3.43,3.43,3.4,3.42,4800.0
2009-01-29 14:50:00,3.42,3.42,3.4,3.41,3400.0,3.42,3.42,3.4,3.41,3400.0
2009-01-29 14:55:00,3.4,3.41,3.39,3.39,6200.0,3.4,3.41,3.39,3.39,6200.0
2009-01-29 15:00:00,3.39,3.43,3.39,3.41,13600.0,3.39,3.43,3.39,3.41,13600.0
2009-01-29 15:05:00,3.4,3.42,3.4,3.41,7400.0,3.4,3.42,3.4,3.41,7400.0
2009-01-29 15:10:00,3.4,3.42,3.4,3.41,12400.0,3.4,3.42,3.4,3.41,12400.0
2009-01-29 15:15:00,3.41,3.42,3.4,3.42,4600.0,3.41,3.42,3.4,3.42,4600.0
2009-01-29 15:20:00,3.41,3.41,3.38,3.38,8800.0,3.41,3.41,3.38,3.38,8800.0
2009-01-29 15:25:00,3.4,3.4,3.38,3.39,3000.0,3.4,3.4,3.38,3.39,3000.0
2009-01-29 15:30:00,3.39,3.4,3.38,3.38,15600.0,3.39,3.4,3.38,3.38,15600.0
2009-01-29 15:35:00,3.38,3.39,3.38,3.38,12800.0,3.38,3.39,3.38,3.38,12800.0
2009-01-29 15:40:00,3.38,3.38,3.38,3.38,8000.0,3.38,3.38,3.38,3.38,8000.0
2009-01-29 15:45:00,3.38,3.39,3.38,3.38,21400.0,3.38,3.39,3.38,3.38,21400.0
2009-01-29 15:50:00,3.39,3.4,3.39,3.4,33600.0,3.39,3.4,3.39,3.4,33600.0
2009-01-29 15:55:00,3.4,3.44,3.38,3.38,54000.0,3.4,3.44,3.38,3.38,54000.0
2009-01-30 09:30:00,3.5,3.57,3.47,3.5,72200.0,3.5,3.57,3.47,3.5,72200.0
2009-01-30 09:35:00,3.5,3.5,3.44,3.47,11000.0,3.5,3.5,3.44,3.47,11000.0
2009-01-30 09:40:00,3.48,3.48,3.44,3.44,7400.0,3.48,3.48,3.44,3.44,7400.0
2009-01-30 09:45:00,3.44,3.46,3.38,3.38,36000.0,3.44,3.46,3.38,3.38,36000.0
2009-01-30 09:50:00,3.39,3.39,3.34,3.36,47600.0,3.39,3.39,3.34,3.36,47600.0
2009-01-30 09:55:00,3.38,3.39,3.35,3.35,33600.0,3.38,3.39,3.35,3.35,33600.0
2009-01-30 10:00:00,3.35,3.39,3.33,3.39,11200.0,3.35,3.39,3.33,3.39,11200.0
2009-01-30 10:05:00,3.38,3.43,3.38,3.43,5200.0,3.38,3.43,3.38,3.43,5200.0
2009-01-30 10:10:00,3.42,3.42,3.39,3.39,6600.0,3.42,3.42,3.39,3.39,6600.0
2009-01-30 10:15:00,3.37,3.38,3.37,3.38,1400.0,3.37,3.38,3.37,3.38,1400.0
2009-01-30 10:20:00,3.39,3.42,3.39,3.41,3600.0,3.39,3.42,3.39,3.41,3600.0
2009-01-30 10:25:00,3.42,3.44,3.38,3.38,7400.0,3.42,3.44,3.38,3.38,7400.0
2009-01-30 10:30:00,3.38,3.39,3.37,3.38,3000.0,3.38,3.39,3.37,3.38,3000.0
2009-01-30 10:35:00,3.38,3.4,3.37,3.39,4200.0,3.38,3.4,3.37,3.39,4200.0
2009-01-30 10:40:00,3.4,3.41,3.39,3.39,5600.0,3.4,3.41,3.39,3.39,5600.0
2009-01-30 10:45:00,3.39,3.4,3.39,3.39,2200.0,3.39,3.4,3.39,3.39,2200.0
2009-01-30 10:50:00,3.39,3.4,3.39,3.4,3400.0,3.39,3.4,3.39,3.4,3400.0
2009-01-30 10:55:00,3.41,3.41,3.39,3.39,4000.0,3.41,3.41,3.39,3.39,4000.0
2009-01-30 11:00:00,3.4,3.4,3.39,3.39,6800.0,3.4,3.4,3.39,3.39,6800.0
2009-01-30 11:05:00,3.39,3.39,3.39,3.39,1200.0,3.39,3.39,3.39,3.39,1200.0
2009-01-30 11:10:00,3.39,3.39,3.35,3.36,14400.0,3.39,3.39,3.35,3.36,14400.0
2009-01-30 11:15:00,3.35,3.36,3.35,3.35,5200.0,3.35,3.36,3.35,3.35,5200.0
2009-01-30 11:20:00,3.34,3.34,3.29,3.31,19800.0,3.34,3.34,3.29,3.31,19800.0
2009-01-30 11:25:00,3.31,3.33,3.3,3.33,5400.0,3.31,3.33,3.3,3.33,5400.0
2009-01-30 11:30:00,3.33,3.35,3.33,3.35,5400.0,3.33,3.35,3.33,3.35,5400.0
2009-01-30 11:35:00,3.35,3.35,3.35,3.35,0.0,3.35,3.35,3.35,3.35,0.0
2009-01-30 11:40:00,3.36,3.36,3.35,3.35,1600.0,3.36,3.36,3.35,3.35,1600.0
2009-01-30 11:45:00,3.35,3.38,3.35,3.38,2400.0,3.35,3.38,3.35,3.38,2400.0
2009-01-30 11:50:00,3.38,3.38,3.38,3.38,1600.0,3.38,3.38,3.38,3.38,1600.0
2009-01-30 11:55:00,3.38,3.39,3.37,3.37,18800.0,3.38,3.39,3.37,3.37,18800.0
2009-01-30 12:00:00,3.37,3.37,3.34,3.34,5600.0,3.37,3.37,3.34,3.34,5600.0
2009-01-30 12:05:00,3.34,3.37,3.34,3.37,2000.0,3.34,3.37,3.34,3.37,2000.0
2009-01-30 12:10:00,3.38,3.41,3.38,3.41,3600.0,3.38,3.41,3.38,3.41,3600.0
2009-01-30 12:15:00,3.4,3.43,3.4,3.42,1600.0,3.4,3.43,3.4,3.42,1600.0
2009-01-30 12:20:00,3.42,3.43,3.42,3.42,1400.0,3.42,3.43,3.42,3.42,1400.0
2009-01-30 12:25:00,3.42,3.42,3.4,3.4,2600.0,3.42,3.42,3.4,3.4,2600.0
2009-01-30 12:30:00,3.41,3.41,3.35,3.36,18400.0,3.41,3.41,3.35,3.36,18400.0
2009-01-30 12:35:00,3.36,3.37,3.36,3.37,3400.0,3.36,3.37,3.36,3.37,3400.0
2009-01-30 12:40:00,3.37,3.37,3.36,3.37,2200.0,3.37,3.37,3.36,3.37,2200.0
2009-01-30 12:45:00,3.37,3.4,3.37,3.4,1400.0,3.37,3.4,3.37,3.4,1400.0
2009-01-30 12:50:00,3.42,3.42,3.42,3.42,1600.0,3.42,3.42,3.42,3.42,1600.0
2009-01-30 12:55:00,3.42,3.42,3.42,3.42,600.0,3.42,3.42,3.42,3.42,600.0
2009-01-30 13:00:00,3.42,3.42,3.42,3.42,2200.0,3.42,3.42,3.42,3.42,2200.0
2009-01-30 13:05:00,3.42,3.42,3.42,3.42,400.0,3.42,3.42,3.42,3.42,400.0
2009-01-30 13:10:00,3.42,3.42,3.42,3.42,600.0,3.42,3.42,3.42,3.42,600.0
2009-01-30 13:15:00,3.42,3.42,3.42,3.42,1400.0,3.42,3.42,3.42,3.42,1400.0
2009-01-30 13:20:00,3.42,3.42,3.42,3.42,2000.0,3.42,3.42,3.42,3.42,2000.0
2009-01-30 13:25:00,3.43,3.43,3.37,3.38,10400.0,3.43,3.43,3.37,3.38,10400.0
2009-01-30 13:30:00,3.38,3.4,3.38,3.4,8600.0,3.38,3.4,3.38,3.4,8600.0
2009-01-30 13:35:00,3.4,3.42,3.4,3.4,9600.0,3.4,3.42,3.4,3.4,9600.0
2009-01-30 13:40:00,3.4,3.4,3.38,3.39,4000.0,3.4,3.4,3.38,3.39,4000.0
2009-01-30 13:45:00,3.39,3.39,3.39,3.39,5200.0,3.39,3.39,3.39,3.39,5200.0
2009-01-30 13:50:00,3.39,3.39,3.39,3.39,1000.0,3.39,3.39,3.39,3.39,1000.0
2009-01-30 13:55:00,3.39,3.39,3.39,3.39,0.0,3.39,3.39,3.39,3.39,0.0
2009-01-30 14:00:00,3.39,3.42,3.39,3.4,13000.0,3.39,3.42,3.39,3.4,13000.0
2009-01-30 14:05:00,3.4,3.41,3.38,3.38,13200.0,3.4,3.41,3.38,3.38,13200.0
2009-01-30 14:10:00,3.38,3.39,3.38,3.39,4400.0,3.38,3.39,3.38,3.39,4400.0
2009-01-30 14:15:00,3.4,3.42,3.39,3.4,13400.0,3.4,3.42,3.39,3.4,13400.0
2009-01-30 14:20:00,3.4,3.4,3.38,3.39,5000.0,3.4,3.4,3.38,3.39,5000.0
2009-01-30 14:25:00,3.4,3.43,3.39,3.41,20800.0,3.4,3.43,3.39,3.41,20800.0
2009-01-30 14:30:00,3.41,3.42,3.39,3.39,3400.0,3.41,3.42,3.39,3.39,3400.0
2009-01-30 14:35:00,3.39,3.43,3.39,3.4,11600.0,3.39,3.43,3.39,3.4,11600.0
2009-01-30 14:40:00,3.4,3.4,3.38,3.39,13400.0,3.4,3.4,3.38,3.39,13400.0
2009-01-30 14:45:00,3.4,3.4,3.39,3.4,6800.0,3.4,3.4,3.39,3.4,6800.0
2009-01-30 14:50:00,3.39,3.4,3.39,3.39,2200.0,3.39,3.4,3.39,3.39,2200.0
2009-01-30 14:55:00,3.39,3.4,3.38,3.4,4800.0,3.39,3.4,3.38,3.4,4800.0
2009-01-30 15:00:00,3.4,3.4,3.38,3.38,8000.0,3.4,3.4,3.38,3.38,8000.0
2009-01-30 15:05:00,3.38,3.39,3.38,3.38,7000.0,3.38,3.39,3.38,3.38,7000.0
2009-01-30 15:10:00,3.38,3.39,3.35,3.39,14000.0,3.38,3.39,3.35,3.39,14000.0
2009-01-30 15:15:00,3.39,3.4,3.37,3.37,4800.0,3.39,3.4,3.37,3.37,4800.0
2009-01-30 15:20:00,3.37,3.38,3.37,3.37,7800.0,3.37,3.38,3.37,3.37,7800.0
2009-01-30 15:25:00,3.37,3.39,3.37,3.38,10600.0,3.37,3.39,3.37,3.38,10600.0
2009-01-30 15:30:00,3.39,3.4,3.38,3.39,31200.0,3.39,3.4,3.38,3.39,31200.0
2009-01-30 15:35:00,3.39,3.4,3.38,3.38,32000.0,3.39,3.4,3.38,3.38,32000.0
2009-01-30 15:40:00,3.39,3.4,3.34,3.37,63400.0,3.39,3.4,3.34,3.37,63400.0
2009-01-30 15:45:00,3.36,3.37,3.35,3.37,24000.0,3.36,3.37,3.35,3.37,24000.0
2009-01-30 15:50:00,3.37,3.4,3.37,3.39,26000.0,3.37,3.4,3.37,3.39,26000.0
2009-01-30 15:55:00,3.38,3.4,3.38,3.4,14800.0,3.38,3.4,3.38,3.4,14800.0
2009-02-02 09:30:00,3.41,3.43,3.28,3.33,10000.0,3.41,3.43,3.28,3.33,10000.0
2009-02-02 09:35:00,3.36,3.42,3.36,3.36,3000.0,3.36,3.42,3.36,3.36,3000.0
2009-02-02 09:40:00,3.33,3.36,3.3,3.3,9600.0,3.33,3.36,3.3,3.3,9600.0
2009-02-02 09:45:00,3.32,3.33,3.28,3.29,9800.0,3.32,3.33,3.28,3.29,9800.0
2009-02-02 09:50:00,3.29,3.29,3.25,3.26,12400.0,3.29,3.29,3.25,3.26,12400.0
2009-02-02 09:55:00,3.27,3.27,3.23,3.24,14600.0,3.27,3.27,3.23,3.24,14600.0
2009-02-02 10:00:00,3.25,3.26,3.23,3.26,3600.0,3.25,3.26,3.23,3.26,3600.0
2009-02-02 10:05:00,3.25,3.29,3.25,3.29,5400.0,3.25,3.29,3.25,3.29,5400.0
2009-02-02 10:10:00,3.29,3.33,3.28,3.32,3400.0,3.29,3.33,3.28,3.32,3400.0
2009-02-02 10:15:00,3.33,3.37,3.33,3.35,6400.0,3.33,3.37,3.33,3.35,6400.0
2009-02-02 10:20:00,3.36,3.37,3.35,3.36,1800.0,3.36,3.37,3.35,3.36,1800.0
2009-02-02 10:25:00,3.36,3.36,3.34,3.34,4000.0,3.36,3.36,3.34,3.34,4000.0
2009-02-02 10:30:00,3.34,3.34,3.31,3.33,2200.0,3.34,3.34,3.31,3.33,2200.0
2009-02-02 10:35:00,3.33,3.34,3.32,3.34,1600.0,3.33,3.34,3.32,3.34,1600.0
2009-02-02 10:40:00,3.34,3.34,3.3,3.3,5600.0,3.34,3.34,3.3,3.3,5600.0
2009-02-02 10:45:00,3.29,3.33,3.29,3.32,5200.0,3.29,3.33,3.29,3.32,5200.0
2009-02-02 10:50:00,3.32,3.33,3.32,3.33,7600.0,3.32,3.33,3.32,3.33,7600.0
2009-02-02 10:55:00,3.33,3.37,3.33,3.35,10800.0,3.33,3.37,3.33,3.35,10800.0
2009-02-02 11:00:00,3.36,3.36,3.35,3.35,2200.0,3.36,3.36,3.35,3.35,2200.0
2009-02-02 11:05:00,3.35,3.35,3.32,3.34,2400.0,3.35,3.35,3.32,3.34,2400.0
2009-02-02 11:10:00,3.34,3.34,3.33,3.33,800.0,3.34,3.34,3.33,3.33,800.0
2009-02-02 11:15:00,3.34,3.34,3.33,3.34,3200.0,3.34,3.34,3.33,3.34,3200.0
2009-02-02 11:20:00,3.34,3.37,3.34,3.36,5000.0,3.34,3.37,3.34,3.36,5000.0
2009-02-02 11:25:00,3.36,3.37,3.36,3.37,1400.0,3.36,3.37,3.36,3.37,1400.0
2009-02-02 11:30:00,3.36,3.37,3.36,3.37,3400.0,3.36,3.37,3.36,3.37,3400.0
2009-02-02 11:35:00,3.37,3.39,3.37,3.39,4200.0,3.37,3.39,3.37,3.39,4200.0
2009-02-02 11:40:00,3.38,3.38,3.37,3.37,7000.0,3.38,3.38,3.37,3.37,7000.0
2009-02-02 11:45:00,3.37,3.38,3.37,3.38,400.0,3.37,3.38,3.37,3.38,400.0
2009-02-02 11:50:00,3.38,3.39,3.38,3.39,2000.0,3.38,3.39,3.38,3.39,2000.0
2009-02-02 11:55:00,3.39,3.39,3.38,3.39,3400.0,3.39,3.39,3.38,3.39,3400.0
2009-02-02 12:00:00,3.39,3.4,3.39,3.4,4000.0,3.39,3.4,3.39,3.4,4000.0
2009-02-02 12:05:00,3.4,3.4,3.38,3.39,2600.0,3.4,3.4,3.38,3.39,2600.0
2009-02-02 12:10:00,3.38,3.38,3.37,3.37,1200.0,3.38,3.38,3.37,3.37,1200.0
2009-02-02 12:15:00,3.37,3.4,3.36,3.4,4400.0,3.37,3.4,3.36,3.4,4400.0
2009-02-02 12:20:00,3.38,3.38,3.38,3.38,200.0,3.38,3.38,3.38,3.38,200.0
2009-02-02 12:25:00,3.38,3.38,3.37,3.38,2400.0,3.38,3.38,3.37,3.38,2400.0
2009-02-02 12:30:00,3.38,3.39,3.38,3.39,2000.0,3.38,3.39,3.38,3.39,2000.0
2009-02-02 12:35:00,3.39,3.43,3.39,3.43,9000.0,3.39,3.43,3.39,3.43,9000.0
2009-02-02 12:40:00,3.43,3.43,3.38,3.39,7200.0,3.43,3.43,3.38,3.39,7200.0
2009-02-02 12:45:00,3.39,3.4,3.39,3.4,1800.0,3.39,3.4,3.39,3.4,1800.0
2009-02-02 12:50:00,3.4,3.4,3.4,3.4,0.0,3.4,3.4,3.4,3.4,0.0
2009-02-02 12:55:00,3.4,3.4,3.4,3.4,1000.0,3.4,3.4,3.4,3.4,1000.0
2009-02-02 13:00:00,3.38,3.39,3.38,3.39,1000.0,3.38,3.39,3.38,3.39,1000.0
2009-02-02 13:05:00,3.38,3.39,3.35,3.37,5400.0,3.38,3.39,3.35,3.37,5400.0
2009-02-02 13:10:00,3.36,3.36,3.34,3.34,4600.0,3.36,3.36,3.34,3.34,4600.0
2009-02-02 13:15:00,3.33,3.34,3.32,3.34,5200.0,3.33,3.34,3.32,3.34,5200.0
2009-02-02 13:20:00,3.33,3.33,3.31,3.31,1400.0,3.33,3.33,3.31,3.31,1400.0
2009-02-02 13:25:00,3.31,3.32,3.31,3.31,1800.0,3.31,3.32,3.31,3.31,1800.0
2009-02-02 13:30:00,3.31,3.32,3.31,3.31,1800.0,3.31,3.32,3.31,3.31,1800.0
2009-02-02 13:35:00,3.31,3.32,3.31,3.31,3800.0,3.31,3.32,3.31,3.31,3800.0
2009-02-02 13:40:00,3.31,3.31,3.31,3.31,2600.0,3.31,3.31,3.31,3.31,2600.0
2009-02-02 13:45:00,3.31,3.31,3.3,3.3,2800.0,3.31,3.31,3.3,3.3,2800.0
2009-02-02 13:50:00,3.3,3.3,3.28,3.28,7000.0,3.3,3.3,3.28,3.28,7000.0
2009-02-02 13:55:00,3.28,3.28,3.27,3.28,4200.0,3.28,3.28,3.27,3.28,4200.0
2009-02-02 14:00:00,3.29,3.29,3.28,3.28,3400.0,3.29,3.29,3.28,3.28,3400.0
2009-02-02 14:05:00,3.28,3.3,3.28,3.3,8400.0,3.28,3.3,3.28,3.3,8400.0
2009-02-02 14:10:00,3.28,3.29,3.28,3.28,1600.0,3.28,3.29,3.28,3.28,1600.0
2009-02-02 14:15:00,3.28,3.29,3.28,3.29,6400.0,3.28,3.29,3.28,3.29,6400.0
2009-02-02 14:20:00,3.28,3.29,3.28,3.28,4000.0,3.28,3.29,3.28,3.28,4000.0
2009-02-02 14:25:00,3.28,3.28,3.27,3.27,3600.0,3.28,3.28,3.27,3.27,3600.0
2009-02-02 14:30:00,3.27,3.27,3.26,3.26,4400.0,3.27,3.27,3.26,3.26,4400.0
2009-02-02 14:35:00,3.26,3.26,3.26,3.26,800.0,3.26,3.26,3.26,3.26,800.0
2009-02-02 14:40:00,3.26,3.27,3.26,3.27,2400.0,3.26,3.27,3.26,3.27,2400.0
2009-02-02 14:45:00,3.27,3.27,3.27,3.27,1400.0,3.27,3.27,3.27,3.27,1400.0
2009-02-02 14:50:00,3.27,3.28,3.27,3.28,1400.0,3.27,3.28,3.27,3.28,1400.0
2009-02-02 14:55:00,3.27,3.28,3.27,3.28,3400.0,3.27,3.28,3.27,3.28,3400.0
2009-02-02 15:00:00,3.28,3.31,3.28,3.3,5200.0,3.28,3.31,3.28,3.3,5200.0
2009-02-02 15:05:00,3.31,3.33,3.3,3.31,3400.0,3.31,3.33,3.3,3.31,3400.0
2009-02-02 15:10:00,3.31,3.32,3.31,3.32,1800.0,3.31,3.32,3.31,3.32,1800.0
2009-02-02 15:15:00,3.33,3.34,3.32,3.32,4800.0,3.33,3.34,3.32,3.32,4800.0
2009-02-02 15:20:00,3.33,3.33,3.33,3.33,2200.0,3.33,3.33,3.33,3.33,2200.0
2009-02-02 15:25:00,3.33,3.35,3.33,3.34,4000.0,3.33,3.35,3.33,3.34,4000.0
2009-02-02 15:30:00,3.34,3.37,3.34,3.37,24400.0,3.34,3.37,3.34,3.37,24400.0
2009-02-02 15:35:00,3.38,3.39,3.36,3.37,8000.0,3.38,3.39,3.36,3.37,8000.0
2009-02-02 15:40:00,3.37,3.38,3.36,3.36,7800.0,3.37,3.38,3.36,3.36,7800.0
2009-02-02 15:45:00,3.36,3.37,3.34,3.36,9000.0,3.36,3.37,3.34,3.36,9000.0
2009-02-02 15:50:00,3.35,3.35,3.33,3.33,51600.0,3.35,3.35,3.33,3.33,51600.0
2009-02-02 15:55:00,3.34,3.34,3.31,3.33,28400.0,3.34,3.34,3.31,3.33,28400.0
2009-02-03 09:30:00,3.35,3.52,3.35,3.44,25200.0,3.35,3.52,3.35,3.44,25200.0
2009-02-03 09:35:00,3.44,3.44,3.38,3.38,5000.0,3.44,3.44,3.38,3.38,5000.0
2009-02-03 09:40:00,3.4,3.44,3.4,3.43,5800.0,3.4,3.44,3.4,3.43,5800.0
2009-02-03 09:45:00,3.42,3.42,3.36,3.38,10400.0,3.42,3.42,3.36,3.38,10400.0
2009-02-03 09:50:00,3.39,3.4,3.37,3.39,6200.0,3.39,3.4,3.37,3.39,6200.0
2009-02-03 09:55:00,3.36,3.39,3.36,3.37,4400.0,3.36,3.39,3.36,3.37,4400.0
2009-02-03 10:00:00,3.37,3.42,3.37,3.38,1400.0,3.37,3.42,3.37,3.38,1400.0
2009-02-03 10:05:00,3.37,3.39,3.37,3.37,2000.0,3.37,3.39,3.37,3.37,2000.0
2009-02-03 10:10:00,3.36,3.37,3.35,3.35,3400.0,3.36,3.37,3.35,3.35,3400.0
2009-02-03 10:15:00,3.34,3.36,3.33,3.33,4800.0,3.34,3.36,3.33,3.33,4800.0
2009-02-03 10:20:00,3.32,3.34,3.3,3.31,2600.0,3.32,3.34,3.3,3.31,2600.0
2009-02-03 10:25:00,3.32,3.32,3.3,3.31,2600.0,3.32,3.32,3.3,3.31,2600.0
2009-02-03 10:30:00,3.32,3.33,3.32,3.32,1800.0,3.32,3.33,3.32,3.32,1800.0
2009-02-03 10:35:00,3.33,3.35,3.33,3.33,3000.0,3.33,3.35,3.33,3.33,3000.0
2009-02-03 10:40:00,3.33,3.33,3.32,3.33,1600.0,3.33,3.33,3.32,3.33,1600.0
2009-02-03 10:45:00,3.34,3.35,3.34,3.35,1400.0,3.34,3.35,3.34,3.35,1400.0
2009-02-03 10:50:00,3.33,3.35,3.33,3.35,3400.0,3.33,3.35,3.33,3.35,3400.0
2009-02-03 10:55:00,3.35,3.35,3.32,3.33,3600.0,3.35,3.35,3.32,3.33,3600.0
2009-02-03 11:00:00,3.32,3.33,3.32,3.32,1200.0,3.32,3.33,3.32,3.32,1200.0
2009-02-03 11:05:00,3.32,3.37,3.32,3.37,3600.0,3.32,3.37,3.32,3.37,3600.0
2009-02-03 11:10:00,3.37,3.37,3.35,3.37,7000.0,3.37,3.37,3.35,3.37,7000.0
2009-02-03 11:15:00,3.37,3.4,3.37,3.4,21800.0,3.37,3.4,3.37,3.4,21800.0
2009-02-03 11:20:00,3.4,3.43,3.4,3.43,4800.0,3.4,3.43,3.4,3.43,4800.0
2009-02-03 11:25:00,3.43,3.43,3.42,3.43,1800.0,3.43,3.43,3.42,3.43,1800.0
2009-02-03 11:30:00,3.43,3.43,3.42,3.42,1800.0,3.43,3.43,3.42,3.42,1800.0
2009-02-03 11:35:00,3.42,3.42,3.39,3.39,2000.0,3.42,3.42,3.39,3.39,2000.0
2009-02-03 11:40:00,3.4,3.4,3.38,3.38,1000.0,3.4,3.4,3.38,3.38,1000.0
2009-02-03 11:45:00,3.37,3.4,3.37,3.4,2400.0,3.37,3.4,3.37,3.4,2400.0
2009-02-03 11:50:00,3.39,3.39,3.39,3.39,400.0,3.39,3.39,3.39,3.39,400.0
2009-02-03 11:55:00,3.39,3.4,3.39,3.39,1000.0,3.39,3.4,3.39,3.39,1000.0
2009-02-03 12:00:00,3.4,3.4,3.39,3.4,1800.0,3.4,3.4,3.39,3.4,1800.0
2009-02-03 12:05:00,3.4,3.4,3.4,3.4,800.0,3.4,3.4,3.4,3.4,800.0
2009-02-03 12:10:00,3.4,3.4,3.36,3.37,7200.0,3.4,3.4,3.36,3.37,7200.0
2009-02-03 12:15:00,3.36,3.37,3.35,3.35,6200.0,3.36,3.37,3.35,3.35,6200.0
2009-02-03 12:20:00,3.35,3.36,3.3,3.35,9600.0,3.35,3.36,3.3,3.35,9600.0
2009-02-03 12:25:00,3.35,3.37,3.35,3.37,2200.0,3.35,3.37,3.35,3.37,2200.0
2009-02-03 12:30:00,3.37,3.37,3.36,3.37,1600.0,3.37,3.37,3.36,3.37,1600.0
2009-02-03 12:35:00,3.36,3.36,3.35,3.36,2000.0,3.36,3.36,3.35,3.36,2000.0
2009-02-03 12:40:00,3.35,3.38,3.35,3.38,1600.0,3.35,3.38,3.35,3.38,1600.0
2009-02-03 12:45:00,3.35,3.36,3.34,3.35,5000.0,3.35,3.36,3.34,3.35,5000.0
2009-02-03 12:50:00,3.35,3.35,3.35,3.35,600.0,3.35,3.35,3.35,3.35,600.0
2009-02-03 12:55:00,3.36,3.36,3.36,3.36,600.0,3.36,3.36,3.36,3.36,600.0
2009-02-03 13:00:00,3.36,3.36,3.36,3.36,600.0,3.36,3.36,3.36,3.36,600.0
2009-02-03 13:05:00,3.35,3.35,3.34,3.34,1200.0,3.35,3.35,3.34,3.34,1200.0
2009-02-03 13:10:00,3.34,3.34,3.34,3.34,400.0,3.34,3.34,3.34,3.34,400.0
2009-02-03 13:15:00,3.34,3.34,3.34,3.34,1000.0,3.34,3.34,3.34,3.34,1000.0
2009-02-03 13:20:00,3.34,3.34,3.34,3.34,1600.0,3.34,3.34,3.34,3.34,1600.0
2009-02-03 13:25:00,3.34,3.34,3.33,3.34,2200.0,3.34,3.34,3.33,3.34,2200.0
2009-02-03 13:30:00,3.34,3.34,3.34,3.34,600.0,3.34,3.34,3.34,3.34,600.0
2009-02-03 13:35:00,3.34,3.34,3.34,3.34,2600.0,3.34,3.34,3.34,3.34,2600.0
2009-02-03 13:40:00,3.34,3.35,3.34,3.34,2200.0,3.34,3.35,3.34,3.34,2200.0
2009-02-03 13:45:00,3.34,3.34,3.33,3.33,1400.0,3.34,3.34,3.33,3.33,1400.0
2009-02-03 13:50:00,3.34,3.34,3.32,3.33,2800.0,3.34,3.34,3.32,3.33,2800.0
2009-02-03 13:55:00,3.32,3.34,3.32,3.34,3800.0,3.32,3.34,3.32,3.34,3800.0
2009-02-03 14:00:00,3.34,3.34,3.34,3.34,1800.0,3.34,3.34,3.34,3.34,1800.0
2009-02-03 14:05:00,3.34,3.37,3.34,3.37,3600.0,3.34,3.37,3.34,3.37,3600.0
2009-02-03 14:10:00,3.37,3.39,3.37,3.38,3200.0,3.37,3.39,3.37,3.38,3200.0
2009-02-03 14:15:00,3.38,3.39,3.38,3.38,1200.0,3.38,3.39,3.38,3.38,1200.0
2009-02-03 14:20:00,3.39,3.39,3.39,3.39,1200.0,3.39,3.39,3.39,3.39,1200.0
2009-02-03 14:25:00,3.39,3.39,3.38,3.39,8200.0,3.39,3.39,3.38,3.39,8200.0
2009-02-03 14:30:00,3.39,3.4,3.39,3.4,4400.0,3.39,3.4,3.39,3.4,4400.0
2009-02-03 14:35:00,3.4,3.48,3.4,3.48,83200.0,3.4,3.48,3.4,3.48,83200.0
2009-02-03 14:40:00,3.48,3.49,3.48,3.48,6000.0,3.48,3.49,3.48,3.48,6000.0
2009-02-03 14:45:00,3.48,3.48,3.48,3.48,15000.0,3.48,3.48,3.48,3.48,15000.0
2009-02-03 14:50:00,3.48,3.48,3.48,3.48,12600.0,3.48,3.48,3.48,3.48,12600.0
2009-02-03 14:55:00,3.48,3.5,3.48,3.5,13000.0,3.48,3.5,3.48,3.5,13000.0
2009-02-03 15:00:00,3.5,3.5,3.48,3.48,17000.0,3.5,3.5,3.48,3.48,17000.0
2009-02-03 15:05:00,3.48,3.51,3.48,3.51,16200.0,3.48,3.51,3.48,3.51,16200.0
2009-02-03 15:10:00,3.51,3.53,3.51,3.52,7800.0,3.51,3.53,3.51,3.52,7800.0
2009-02-03 15:15:00,3.51,3.52,3.51,3.52,4800.0,3.51,3.52,3.51,3.52,4800.0
2009-02-03 15:20:00,3.52,3.53,3.51,3.53,6600.0,3.52,3.53,3.51,3.53,6600.0
2009-02-03 15:25:00,3.53,3.54,3.53,3.53,5600.0,3.53,3.54,3.53,3.53,5600.0
2009-02-03 15:30:00,3.52,3.53,3.52,3.52,11000.0,3.52,3.53,3.52,3.52,11000.0
2009-02-03 15:35:00,3.51,3.52,3.5,3.51,25800.0,3.51,3.52,3.5,3.51,25800.0
2009-02-03 15:40:00,3.5,3.51,3.5,3.5,24400.0,3.5,3.51,3.5,3.5,24400.0
2009-02-03 15:45:00,3.5,3.51,3.5,3.5,14800.0,3.5,3.51,3.5,3.5,14800.0
2009-02-03 15:50:00,3.5,3.54,3.5,3.51,31800.0,3.5,3.54,3.5,3.51,31800.0
2009-02-03 15:55:00,3.51,3.57,3.5,3.56,80800.0,3.51,3.57,3.5,3.56,80800.0
2009-02-04 09:30:00,3.57,3.57,3.46,3.49,5000.0,3.57,3.57,3.46,3.49,5000.0
2009-02-04 09:35:00,3.48,3.58,3.48,3.56,10000.0,3.48,3.58,3.48,3.56,10000.0
2009-02-04 09:40:00,3.55,3.58,3.55,3.58,5200.0,3.55,3.58,3.55,3.58,5200.0
2009-02-04 09:45:00,3.58,3.65,3.58,3.65,20000.0,3.58,3.65,3.58,3.65,20000.0
2009-02-04 09:50:00,3.64,3.68,3.63,3.67,20200.0,3.64,3.68,3.63,3.67,20200.0
2009-02-04 09:55:00,3.67,3.71,3.67,3.71,19000.0,3.67,3.71,3.67,3.71,19000.0
2009-02-04 10:00:00,3.71,3.73,3.69,3.71,15200.0,3.71,3.73,3.69,3.71,15200.0
2009-02-04 10:05:00,3.71,3.77,3.71,3.73,26000.0,3.71,3.77,3.71,3.73,26000.0
2009-02-04 10:10:00,3.73,3.77,3.73,3.77,16400.0,3.73,3.77,3.73,3.77,16400.0
2009-02-04 10:15:00,3.76,3.76,3.75,3.76,3800.0,3.76,3.76,3.75,3.76,3800.0
2009-02-04 10:20:00,3.75,3.75,3.71,3.72,4200.0,3.75,3.75,3.71,3.72,4200.0
2009-02-04 10:25:00,3.71,3.72,3.67,3.67,25400.0,3.71,3.72,3.67,3.67,25400.0
2009-02-04 10:30:00,3.68,3.69,3.65,3.65,5400.0,3.68,3.69,3.65,3.65,5400.0
2009-02-04 10:35:00,3.65,3.65,3.64,3.65,4200.0,3.65,3.65,3.64,3.65,4200.0
2009-02-04 10:40:00,3.64,3.65,3.64,3.65,3600.0,3.64,3.65,3.64,3.65,3600.0
2009-02-04 10:45:00,3.65,3.65,3.65,3.65,1800.0,3.65,3.65,3.65,3.65,1800.0
2009-02-04 10:50:00,3.65,3.65,3.64,3.64,10400.0,3.65,3.65,3.64,3.64,10400.0
2009-02-04 10:55:00,3.65,3.66,3.63,3.66,18600.0,3.65,3.66,3.63,3.66,18600.0
2009-02-04 11:00:00,3.66,3.67,3.65,3.67,18000.0,3.66,3.67,3.65,3.67,18000.0
2009-02-04 11:05:00,3.67,3.68,3.66,3.67,6400.0,3.67,3.68,3.66,3.67,6400.0
2009-02-04 11:10:00,3.67,3.69,3.67,3.69,10600.0,3.67,3.69,3.67,3.69,10600.0
2009-02-04 11:15:00,3.68,3.69,3.67,3.68,12200.0,3.68,3.69,3.67,3.68,12200.0
2009-02-04 11:20:00,3.69,3.71,3.67,3.69,18000.0,3.69,3.71,3.67,3.69,18000.0
2009-02-04 11:25:00,3.7,3.7,3.67,3.68,12800.0,3.7,3.7,3.67,3.68,12800.0
2009-02-04 11:30:00,3.69,3.71,3.67,3.71,17800.0,3.69,3.71,3.67,3.71,17800.0
2009-02-04 11:35:00,3.71,3.71,3.67,3.68,17200.0,3.71,3.71,3.67,3.68,17200.0
2009-02-04 11:40:00,3.68,3.69,3.67,3.69,10600.0,3.68,3.69,3.67,3.69,10600.0
2009-02-04 11:45:00,3.69,3.69,3.67,3.69,13600.0,3.69,3.69,3.67,3.69,13600.0
2009-02-04 11:50:00,3.69,3.7,3.68,3.69,17000.0,3.69,3.7,3.68,3.69,17000.0
2009-02-04 11:55:00,3.7,3.7,3.68,3.68,6600.0,3.7,3.7,3.68,3.68,6600.0
2009-02-04 12:00:00,3.68,3.71,3.68,3.69,14600.0,3.68,3.71,3.68,3.69,14600.0
2009-02-04 12:05:00,3.7,3.7,3.69,3.69,800.0,3.7,3.7,3.69,3.69,800.0
2009-02-04 12:10:00,3.7,3.71,3.7,3.71,5400.0,3.7,3.71,3.7,3.71,5400.0
2009-02-04 12:15:00,3.71,3.71,3.71,3.71,1000.0,3.71,3.71,3.71,3.71,1000.0
2009-02-04 12:20:00,3.71,3.71,3.69,3.69,4600.0,3.71,3.71,3.69,3.69,4600.0
2009-02-04 12:25:00,3.7,3.72,3.69,3.71,20400.0,3.7,3.72,3.69,3.71,20400.0
2009-02-04 12:30:00,3.71,3.73,3.71,3.72,25000.0,3.71,3.73,3.71,3.72,25000.0
2009-02-04 12:35:00,3.71,3.71,3.69,3.69,15400.0,3.71,3.71,3.69,3.69,15400.0
2009-02-04 12:40:00,3.69,3.71,3.69,3.69,15800.0,3.69,3.71,3.69,3.69,15800.0
2009-02-04 12:45:00,3.69,3.7,3.69,3.69,5000.0,3.69,3.7,3.69,3.69,5000.0
2009-02-04 12:50:00,3.69,3.71,3.69,3.7,14400.0,3.69,3.71,3.69,3.7,14400.0
2009-02-04 12:55:00,3.7,3.7,3.69,3.7,4400.0,3.7,3.7,3.69,3.7,4400.0
2009-02-04 13:00:00,3.71,3.71,3.69,3.69,3200.0,3.71,3.71,3.69,3.69,3200.0
2009-02-04 13:05:00,3.69,3.69,3.69,3.69,6000.0,3.69,3.69,3.69,3.69,6000.0
2009-02-04 13:10:00,3.69,3.69,3.69,3.69,4400.0,3.69,3.69,3.69,3.69,4400.0
2009-02-04 13:15:00,3.69,3.69,3.67,3.68,15800.0,3.69,3.69,3.67,3.68,15800.0
2009-02-04 13:20:00,3.68,3.69,3.67,3.69,20800.0,3.68,3.69,3.67,3.69,20800.0
2009-02-04 13:25:00,3.69,3.69,3.69,3.69,10600.0,3.69,3.69,3.69,3.69,10600.0
2009-02-04 13:30:00,3.69,3.71,3.69,3.71,6400.0,3.69,3.71,3.69,3.71,6400.0
2009-02-04 13:35:00,3.7,3.7,3.69,3.7,11800.0,3.7,3.7,3.69,3.7,11800.0
2009-02-04 13:40:00,3.71,3.71,3.7,3.7,9600.0,3.71,3.71,3.7,3.7,9600.0
2009-02-04 13:45:00,3.69,3.69,3.67,3.69,10600.0,3.69,3.69,3.67,3.69,10600.0
2009-02-04 13:50:00,3.69,3.69,3.67,3.69,30600.0,3.69,3.69,3.67,3.69,30600.0
2009-02-04 13:55:00,3.68,3.7,3.68,3.7,12000.0,3.68,3.7,3.68,3.7,12000.0
2009-02-04 14:00:00,3.69,3.72,3.69,3.71,12800.0,3.69,3.72,3.69,3.71,12800.0
2009-02-04 14:05:00,3.71,3.71,3.7,3.7,1400.0,3.71,3.71,3.7,3.7,1400.0
2009-02-04 14:10:00,3.71,3.71,3.71,3.71,2000.0,3.71,3.71,3.71,3.71,2000.0
2009-02-04 14:15:00,3.71,3.71,3.71,3.71,2000.0,3.71,3.71,3.71,3.71,2000.0
2009-02-04 14:20:00,3.71,3.71,3.7,3.7,2400.0,3.71,3.71,3.7,3.7,2400.0
2009-02-04 14:25:00,3.7,3.7,3.66,3.68,9800.0,3.7,3.7,3.66,3.68,9800.0
2009-02-04 14:30:00,3.67,3.68,3.66,3.68,7600.0,3.67,3.68,3.66,3.68,7600.0
2009-02-04 14:35:00,3.68,3.68,3.67,3.67,4800.0,3.68,3.68,3.67,3.67,4800.0
2009-02-04 14:40:00,3.68,3.68,3.67,3.68,5600.0,3.68,3.68,3.67,3.68,5600.0
2009-02-04 14:45:00,3.67,3.68,3.67,3.68,4800.0,3.67,3.68,3.67,3.68,4800.0
2009-02-04 14:50:00,3.67,3.68,3.65,3.65,6600.0,3.67,3.68,3.65,3.65,6600.0
2009-02-04 14:55:00,3.65,3.69,3.65,3.68,10200.0,3.65,3.69,3.65,3.68,10200.0
2009-02-04 15:00:00,3.67,3.69,3.67,3.68,7600.0,3.67,3.69,3.67,3.68,7600.0
2009-02-04 15:05:00,3.68,3.68,3.67,3.68,8400.0,3.68,3.68,3.67,3.68,8400.0
2009-02-04 15:10:00,3.68,3.68,3.65,3.67,6800.0,3.68,3.68,3.65,3.67,6800.0
2009-02-04 15:15:00,3.67,3.68,3.66,3.68,6200.0,3.67,3.68,3.66,3.68,6200.0
2009-02-04 15:20:00,3.67,3.68,3.65,3.66,22000.0,3.67,3.68,3.65,3.66,22000.0
2009-02-04 15:25:00,3.66,3.67,3.65,3.65,15800.0,3.66,3.67,3.65,3.65,15800.0
2009-02-04 15:30:00,3.65,3.68,3.65,3.68,17400.0,3.65,3.68,3.65,3.68,17400.0
2009-02-04 15:35:00,3.68,3.69,3.67,3.68,13800.0,3.68,3.69,3.67,3.68,13800.0
2009-02-04 15:40:00,3.68,3.71,3.68,3.71,17200.0,3.68,3.71,3.68,3.71,17200.0
2009-02-04 15:45:00,3.71,3.71,3.66,3.68,35000.0,3.71,3.71,3.66,3.68,35000.0
2009-02-04 15:50:00,3.67,3.72,3.67,3.72,19200.0,3.67,3.72,3.67,3.72,19200.0
2009-02-04 15:55:00,3.71,3.72,3.68,3.69,56000.0,3.71,3.72,3.68,3.69,56000.0
2009-02-05 09:30:00,3.65,3.71,3.64,3.64,2000.0,3.65,3.71,3.64,3.64,2000.0
2009-02-05 09:35:00,3.69,3.75,3.66,3.72,2000.0,3.69,3.75,3.66,3.72,2000.0
2009-02-05 09:40:00,3.72,3.72,3.72,3.72,0.0,3.72,3.72,3.72,3.72,0.0
2009-02-05 09:45:00,3.72,3.73,3.68,3.73,4600.0,3.72,3.73,3.68,3.73,4600.0
2009-02-05 09:50:00,3.75,3.75,3.69,3.69,1400.0,3.75,3.75,3.69,3.69,1400.0
2009-02-05 09:55:00,3.7,3.72,3.69,3.72,4200.0,3.7,3.72,3.69,3.72,4200.0
2009-02-05 10:00:00,3.73,3.73,3.69,3.69,2600.0,3.73,3.73,3.69,3.69,2600.0
2009-02-05 10:05:00,3.69,3.69,3.67,3.69,7000.0,3.69,3.69,3.67,3.69,7000.0
2009-02-05 10:10:00,3.69,3.69,3.66,3.68,16800.0,3.69,3.69,3.66,3.68,16800.0
2009-02-05 10:15:00,3.68,3.69,3.67,3.67,19600.0,3.68,3.69,3.67,3.67,19600.0
2009-02-05 10:20:00,3.67,3.68,3.66,3.68,15400.0,3.67,3.68,3.66,3.68,15400.0
2009-02-05 10:25:00,3.67,3.68,3.61,3.61,5200.0,3.67,3.68,3.61,3.61,5200.0
2009-02-05 10:30:00,3.62,3.66,3.62,3.65,10400.0,3.62,3.66,3.62,3.65,10400.0
2009-02-05 10:35:00,3.64,3.66,3.63,3.64,15600.0,3.64,3.66,3.63,3.64,15600.0
2009-02-05 10:40:00,3.64,3.69,3.64,3.69,11600.0,3.64,3.69,3.64,3.69,11600.0
2009-02-05 10:45:00,3.68,3.7,3.68,3.69,3400.0,3.68,3.7,3.68,3.69,3400.0
2009-02-05 10:50:00,3.68,3.68,3.65,3.67,2800.0,3.68,3.68,3.65,3.67,2800.0
2009-02-05 10:55:00,3.65,3.68,3.65,3.67,9800.0,3.65,3.68,3.65,3.67,9800.0
2009-02-05 11:00:00,3.67,3.69,3.67,3.69,4000.0,3.67,3.69,3.67,3.69,4000.0
2009-02-05 11:05:00,3.68,3.68,3.65,3.67,6400.0,3.68,3.68,3.65,3.67,6400.0
2009-02-05 11:10:00,3.67,3.68,3.65,3.65,17600.0,3.67,3.68,3.65,3.65,17600.0
2009-02-05 11:15:00,3.65,3.67,3.65,3.67,3800.0,3.65,3.67,3.65,3.67,3800.0
2009-02-05 11:20:00,3.67,3.67,3.65,3.67,10800.0,3.67,3.67,3.65,3.67,10800.0
2009-02-05 11:25:00,3.67,3.67,3.65,3.65,18800.0,3.67,3.67,3.65,3.65,18800.0
2009-02-05 11:30:00,3.65,3.65,3.65,3.65,10400.0,3.65,3.65,3.65,3.65,10400.0
2009-02-05 11:35:00,3.65,3.67,3.65,3.65,7000.0,3.65,3.67,3.65,3.65,7000.0
2009-02-05 11:40:00,3.65,3.66,3.65,3.65,4400.0,3.65,3.66,3.65,3.65,4400.0
2009-02-05 11:45:00,3.65,3.65,3.65,3.65,2600.0,3.65,3.65,3.65,3.65,2600.0
2009-02-05 11:50:00,3.65,3.67,3.65,3.66,5400.0,3.65,3.67,3.65,3.66,5400.0
2009-02-05 11:55:00,3.65,3.67,3.65,3.67,2000.0,3.65,3.67,3.65,3.67,2000.0
2009-02-05 12:00:00,3.69,3.69,3.69,3.69,4600.0,3.69,3.69,3.69,3.69,4600.0
2009-02-05 12:05:00,3.7,3.74,3.7,3.74,3000.0,3.7,3.74,3.7,3.74,3000.0
2009-02-05 12:10:00,3.74,3.77,3.72,3.74,12000.0,3.74,3.77,3.72,3.74,12000.0
2009-02-05 12:15:00,3.73,3.73,3.7,3.71,4400.0,3.73,3.73,3.7,3.71,4400.0
2009-02-05 12:20:00,3.71,3.72,3.69,3.72,15200.0,3.71,3.72,3.69,3.72,15200.0
2009-02-05 12:25:00,3.72,3.72,3.69,3.7,15200.0,3.72,3.72,3.69,3.7,15200.0
2009-02-05 12:30:00,3.71,3.75,3.71,3.75,16000.0,3.71,3.75,3.71,3.75,16000.0
2009-02-05 12:35:00,3.75,3.76,3.73,3.73,10200.0,3.75,3.76,3.73,3.73,10200.0
2009-02-05 12:40:00,3.73,3.76,3.72,3.76,7800.0,3.73,3.76,3.72,3.76,7800.0
2009-02-05 12:45:00,3.75,3.77,3.75,3.75,5800.0,3.75,3.77,3.75,3.75,5800.0
2009-02-05 12:50:00,3.75,3.77,3.71,3.71,7200.0,3.75,3.77,3.71,3.71,7200.0
2009-02-05 12:55:00,3.72,3.75,3.71,3.74,8000.0,3.72,3.75,3.71,3.74,8000.0
2009-02-05 13:00:00,3.74,3.76,3.74,3.75,2400.0,3.74,3.76,3.74,3.75,2400.0
2009-02-05 13:05:00,3.74,3.75,3.72,3.73,5200.0,3.74,3.75,3.72,3.73,5200.0
2009-02-05 13:10:00,3.73,3.75,3.71,3.73,11400.0,3.73,3.75,3.71,3.73,11400.0
2009-02-05 13:15:00,3.73,3.76,3.72,3.73,5600.0,3.73,3.76,3.72,3.73,5600.0
2009-02-05 13:20:00,3.73,3.75,3.72,3.73,6800.0,3.73,3.75,3.72,3.73,6800.0
2009-02-05 13:25:00,3.72,3.73,3.71,3.71,2800.0,3.72,3.73,3.71,3.71,2800.0
2009-02-05 13:30:00,3.71,3.75,3.71,3.71,3200.0,3.71,3.75,3.71,3.71,3200.0
2009-02-05 13:35:00,3.71,3.74,3.7,3.73,19000.0,3.71,3.74,3.7,3.73,19000.0
2009-02-05 13:40:00,3.72,3.74,3.71,3.74,18800.0,3.72,3.74,3.71,3.74,18800.0
2009-02-05 13:45:00,3.74,3.76,3.73,3.76,13400.0,3.74,3.76,3.73,3.76,13400.0
2009-02-05 13:50:00,3.75,3.75,3.73,3.73,7000.0,3.75,3.75,3.73,3.73,7000.0
2009-02-05 13:55:00,3.73,3.74,3.72,3.72,5600.0,3.73,3.74,3.72,3.72,5600.0
2009-02-05 14:00:00,3.72,3.72,3.72,3.72,1000.0,3.72,3.72,3.72,3.72,1000.0
2009-02-05 14:05:00,3.72,3.72,3.71,3.72,2800.0,3.72,3.72,3.71,3.72,2800.0
2009-02-05 14:10:00,3.72,3.72,3.69,3.69,5800.0,3.72,3.72,3.69,3.69,5800.0
2009-02-05 14:15:00,3.7,3.71,3.68,3.69,5200.0,3.7,3.71,3.68,3.69,5200.0
2009-02-05 14:20:00,3.69,3.71,3.69,3.69,3200.0,3.69,3.71,3.69,3.69,3200.0
2009-02-05 14:25:00,3.69,3.71,3.69,3.71,6400.0,3.69,3.71,3.69,3.71,6400.0
2009-02-05 14:30:00,3.71,3.73,3.71,3.73,26800.0,3.71,3.73,3.71,3.73,26800.0
2009-02-05 14:35:00,3.72,3.73,3.71,3.73,16200.0,3.72,3.73,3.71,3.73,16200.0
2009-02-05 14:40:00,3.72,3.73,3.72,3.73,7400.0,3.72,3.73,3.72,3.73,7400.0
2009-02-05 14:45:00,3.73,3.73,3.71,3.71,3600.0,3.73,3.73,3.71,3.71,3600.0
2009-02-05 14:50:00,3.71,3.72,3.68,3.69,7600.0,3.71,3.72,3.68,3.69,7600.0
2009-02-05 14:55:00,3.69,3.71,3.67,3.68,6400.0,3.69,3.71,3.67,3.68,6400.0
2009-02-05 15:00:00,3.68,3.7,3.65,3.67,11000.0,3.68,3.7,3.65,3.67,11000.0
2009-02-05 15:05:00,3.65,3.69,3.65,3.68,10400.0,3.65,3.69,3.65,3.68,10400.0
2009-02-05 15:10:00,3.68,3.69,3.68,3.69,6800.0,3.68,3.69,3.68,3.69,6800.0
2009-02-05 15:15:00,3.69,3.71,3.68,3.69,22400.0,3.69,3.71,3.68,3.69,22400.0
2009-02-05 15:20:00,3.69,3.69,3.68,3.69,11000.0,3.69,3.69,3.68,3.69,11000.0
2009-02-05 15:25:00,3.69,3.71,3.69,3.71,7000.0,3.69,3.71,3.69,3.71,7000.0
2009-02-05 15:30:00,3.73,3.73,3.69,3.69,6800.0,3.73,3.73,3.69,3.69,6800.0
2009-02-05 15:35:00,3.69,3.72,3.69,3.71,7400.0,3.69,3.72,3.69,3.71,7400.0
2009-02-05 15:40:00,3.71,3.72,3.71,3.71,6200.0,3.71,3.72,3.71,3.71,6200.0
2009-02-05 15:45:00,3.72,3.73,3.7,3.71,13000.0,3.72,3.73,3.7,3.71,13000.0
2009-02-05 15:50:00,3.71,3.76,3.71,3.73,59000.0,3.71,3.76,3.71,3.73,59000.0
2009-02-05 15:55:00,3.73,3.76,3.73,3.76,26000.0,3.73,3.76,3.73,3.76,26000.0
2009-02-06 09:30:00,3.73,3.78,3.69,3.78,19000.0,3.73,3.78,3.69,3.78,19000.0
2009-02-06 09:35:00,3.78,3.85,3.78,3.85,13800.0,3.78,3.85,3.78,3.85,13800.0
2009-02-06 09:40:00,3.85,3.86,3.82,3.86,15200.0,3.85,3.86,3.82,3.86,15200.0
2009-02-06 09:45:00,3.86,3.9,3.86,3.89,12600.0,3.86,3.9,3.86,3.89,12600.0
2009-02-06 09:50:00,3.9,3.9,3.85,3.9,6200.0,3.9,3.9,3.85,3.9,6200.0
2009-02-06 09:55:00,3.9,3.94,3.9,3.93,12800.0,3.9,3.94,3.9,3.93,12800.0
2009-02-06 10:00:00,3.94,3.96,3.94,3.96,13600.0,3.94,3.96,3.94,3.96,13600.0
2009-02-06 10:05:00,3.97,3.98,3.94,3.96,17200.0,3.97,3.98,3.94,3.96,17200.0
2009-02-06 10:10:00,3.96,3.97,3.95,3.96,16600.0,3.96,3.97,3.95,3.96,16600.0
2009-02-06 10:15:00,3.96,3.98,3.95,3.97,8600.0,3.96,3.98,3.95,3.97,8600.0
2009-02-06 10:20:00,3.96,3.97,3.93,3.93,13400.0,3.96,3.97,3.93,3.93,13400.0
2009-02-06 10:25:00,3.94,3.94,3.92,3.94,11600.0,3.94,3.94,3.92,3.94,11600.0
2009-02-06 10:30:00,3.94,3.95,3.93,3.94,2600.0,3.94,3.95,3.93,3.94,2600.0
2009-02-06 10:35:00,3.94,3.95,3.94,3.95,400.0,3.94,3.95,3.94,3.95,400.0
2009-02-06 10:40:00,3.94,3.94,3.93,3.94,5800.0,3.94,3.94,3.93,3.94,5800.0
2009-02-06 10:45:00,3.95,3.95,3.94,3.94,2200.0,3.95,3.95,3.94,3.94,2200.0
2009-02-06 10:50:00,3.92,3.94,3.91,3.93,15800.0,3.92,3.94,3.91,3.93,15800.0
2009-02-06 10:55:00,3.93,3.94,3.92,3.93,17800.0,3.93,3.94,3.92,3.93,17800.0
2009-02-06 11:00:00,3.93,3.94,3.92,3.93,8800.0,3.93,3.94,3.92,3.93,8800.0
2009-02-06 11:05:00,3.93,3.94,3.93,3.94,8200.0,3.93,3.94,3.93,3.94,8200.0
2009-02-06 11:10:00,3.93,3.94,3.89,3.9,4800.0,3.93,3.94,3.89,3.9,4800.0
2009-02-06 11:15:00,3.9,3.93,3.89,3.92,13000.0,3.9,3.93,3.89,3.92,13000.0
2009-02-06 11:20:00,3.92,3.92,3.9,3.9,11000.0,3.92,3.92,3.9,3.9,11000.0
2009-02-06 11:25:00,3.9,3.9,3.89,3.89,13600.0,3.9,3.9,3.89,3.89,13600.0
2009-02-06 11:30:00,3.9,3.9,3.9,3.9,1600.0,3.9,3.9,3.9,3.9,1600.0
2009-02-06 11:35:00,3.9,3.9,3.89,3.9,5200.0,3.9,3.9,3.89,3.9,5200.0
2009-02-06 11:40:00,3.91,3.91,3.87,3.88,3800.0,3.91,3.91,3.87,3.88,3800.0
2009-02-06 11:45:00,3.88,3.88,3.88,3.88,3800.0,3.88,3.88,3.88,3.88,3800.0
2009-02-06 11:50:00,3.87,3.89,3.87,3.88,14200.0,3.87,3.89,3.87,3.88,14200.0
2009-02-06 11:55:00,3.88,3.89,3.87,3.88,1400.0,3.88,3.89,3.87,3.88,1400.0
2009-02-06 12:00:00,3.88,3.89,3.88,3.88,3400.0,3.88,3.89,3.88,3.88,3400.0
2009-02-06 12:05:00,3.88,3.88,3.87,3.88,1200.0,3.88,3.88,3.87,3.88,1200.0
2009-02-06 12:10:00,3.88,3.88,3.85,3.85,2400.0,3.88,3.88,3.85,3.85,2400.0
2009-02-06 12:15:00,3.85,3.85,3.85,3.85,5000.0,3.85,3.85,3.85,3.85,5000.0
2009-02-06 12:20:00,3.85,3.87,3.85,3.87,4400.0,3.85,3.87,3.85,3.87,4400.0
2009-02-06 12:25:00,3.87,3.87,3.86,3.86,2000.0,3.87,3.87,3.86,3.86,2000.0
2009-02-06 12:30:00,3.87,3.87,3.86,3.86,1000.0,3.87,3.87,3.86,3.86,1000.0
2009-02-06 12:35:00,3.87,3.89,3.86,3.89,8600.0,3.87,3.89,3.86,3.89,8600.0
2009-02-06 12:40:00,3.89,3.89,3.87,3.89,13600.0,3.89,3.89,3.87,3.89,13600.0
2009-02-06 12:45:00,3.89,3.89,3.87,3.88,16000.0,3.89,3.89,3.87,3.88,16000.0
2009-02-06 12:50:00,3.88,3.88,3.87,3.88,17600.0,3.88,3.88,3.87,3.88,17600.0
2009-02-06 12:55:00,3.88,3.89,3.87,3.89,9800.0,3.88,3.89,3.87,3.89,9800.0
2009-02-06 13:00:00,3.89,3.89,3.89,3.89,7400.0,3.89,3.89,3.89,3.89,7400.0
2009-02-06 13:05:00,3.89,3.9,3.89,3.9,7000.0,3.89,3.9,3.89,3.9,7000.0
2009-02-06 13:10:00,3.9,3.9,3.9,3.9,2400.0,3.9,3.9,3.9,3.9,2400.0
2009-02-06 13:15:00,3.9,3.92,3.9,3.92,4400.0,3.9,3.92,3.9,3.92,4400.0
2009-02-06 13:20:00,3.92,3.92,3.9,3.91,5000.0,3.92,3.92,3.9,3.91,5000.0
2009-02-06 13:25:00,3.9,3.92,3.9,3.92,1400.0,3.9,3.92,3.9,3.92,1400.0
2009-02-06 13:30:00,3.92,3.93,3.92,3.93,9200.0,3.92,3.93,3.92,3.93,9200.0
2009-02-06 13:35:00,3.93,3.93,3.92,3.93,11400.0,3.93,3.93,3.92,3.93,11400.0
2009-02-06 13:40:00,3.93,3.93,3.91,3.92,17000.0,3.93,3.93,3.91,3.92,17000.0
2009-02-06 13:45:00,3.92,3.93,3.92,3.93,15000.0,3.92,3.93,3.92,3.93,15000.0
2009-02-06 13:50:00,3.93,3.93,3.92,3.92,4800.0,3.93,3.93,3.92,3.92,4800.0
2009-02-06 13:55:00,3.92,3.92,3.92,3.92,1200.0,3.92,3.92,3.92,3.92,1200.0
2009-02-06 14:00:00,3.92,3.92,3.92,3.92,5400.0,3.92,3.92,3.92,3.92,5400.0
2009-02-06 14:05:00,3.92,3.92,3.91,3.92,5200.0,3.92,3.92,3.91,3.92,5200.0
2009-02-06 14:10:00,3.92,3.92,3.92,3.92,6600.0,3.92,3.92,3.92,3.92,6600.0
2009-02-06 14:15:00,3.92,3.93,3.91,3.92,40000.0,3.92,3.93,3.91,3.92,40000.0
2009-02-06 14:20:00,3.92,3.92,3.92,3.92,5400.0,3.92,3.92,3.92,3.92,5400.0
2009-02-06 14:25:00,3.92,3.92,3.92,3.92,2000.0,3.92,3.92,3.92,3.92,2000.0
2009-02-06 14:30:00,3.92,3.95,3.92,3.94,14800.0,3.92,3.95,3.92,3.94,14800.0
2009-02-06 14:35:00,3.94,3.94,3.94,3.94,9400.0,3.94,3.94,3.94,3.94,9400.0
2009-02-06 14:40:00,3.94,3.94,3.92,3.94,6800.0,3.94,3.94,3.92,3.94,6800.0
2009-02-06 14:45:00,3.94,3.94,3.92,3.93,9400.0,3.94,3.94,3.92,3.93,9400.0
2009-02-06 14:50:00,3.93,3.94,3.92,3.92,6000.0,3.93,3.94,3.92,3.92,6000.0
2009-02-06 14:55:00,3.92,3.92,3.92,3.92,600.0,3.92,3.92,3.92,3.92,600.0
2009-02-06 15:00:00,3.92,3.93,3.92,3.92,15400.0,3.92,3.93,3.92,3.92,15400.0
2009-02-06 15:05:00,3.92,3.92,3.9,3.9,8000.0,3.92,3.92,3.9,3.9,8000.0
2009-02-06 15:10:00,3.9,3.9,3.89,3.89,5400.0,3.9,3.9,3.89,3.89,5400.0
2009-02-06 15:15:00,3.89,3.92,3.89,3.92,9400.0,3.89,3.92,3.89,3.92,9400.0
2009-02-06 15:20:00,3.92,3.92,3.91,3.92,2400.0,3.92,3.92,3.91,3.92,2400.0
2009-02-06 15:25:00,3.92,3.93,3.91,3.93,13000.0,3.92,3.93,3.91,3.93,13000.0
2009-02-06 15:30:00,3.93,3.93,3.92,3.92,9800.0,3.93,3.93,3.92,3.92,9800.0
2009-02-06 15:35:00,3.92,3.92,3.92,3.92,1200.0,3.92,3.92,3.92,3.92,1200.0
2009-02-06 15:40:00,3.92,3.93,3.92,3.93,16200.0,3.92,3.93,3.92,3.93,16200.0
2009-02-06 15:45:00,3.92,3.93,3.9,3.9,6600.0,3.92,3.93,3.9,3.9,6600.0
2009-02-06 15:50:00,3.9,3.93,3.9,3.9,26600.0,3.9,3.93,3.9,3.9,26600.0
2009-02-06 15:55:00,3.9,3.9,3.88,3.9,27800.0,3.9,3.9,3.88,3.9,27800.0
2009-02-09 09:30:00,3.88,3.88,3.81,3.81,4800.0,3.88,3.88,3.81,3.81,4800.0
2009-02-09 09:35:00,3.81,3.81,3.77,3.8,2800.0,3.81,3.81,3.77,3.8,2800.0
2009-02-09 09:40:00,3.82,3.83,3.82,3.83,800.0,3.82,3.83,3.82,3.83,800.0
2009-02-09 09:45:00,3.84,3.87,3.84,3.85,1400.0,3.84,3.87,3.84,3.85,1400.0
2009-02-09 09:50:00,3.84,3.85,3.84,3.85,600.0,3.84,3.85,3.84,3.85,600.0
2009-02-09 09:55:00,3.83,3.84,3.8,3.8,9200.0,3.83,3.84,3.8,3.8,9200.0
2009-02-09 10:00:00,3.81,3.84,3.81,3.83,19400.0,3.81,3.84,3.81,3.83,19400.0
2009-02-09 10:05:00,3.83,3.84,3.8,3.82,16200.0,3.83,3.84,3.8,3.82,16200.0
2009-02-09 10:10:00,3.82,3.84,3.8,3.83,12200.0,3.82,3.84,3.8,3.83,12200.0
2009-02-09 10:15:00,3.84,3.87,3.82,3.86,7800.0,3.84,3.87,3.82,3.86,7800.0
2009-02-09 10:20:00,3.87,3.9,3.87,3.88,14000.0,3.87,3.9,3.87,3.88,14000.0
2009-02-09 10:25:00,3.9,3.9,3.88,3.88,800.0,3.9,3.9,3.88,3.88,800.0
2009-02-09 10:30:00,3.88,3.88,3.86,3.86,1600.0,3.88,3.88,3.86,3.86,1600.0
2009-02-09 10:35:00,3.87,3.88,3.86,3.88,11600.0,3.87,3.88,3.86,3.88,11600.0
2009-02-09 10:40:00,3.87,3.9,3.87,3.9,600.0,3.87,3.9,3.87,3.9,600.0
2009-02-09 10:45:00,3.89,3.9,3.89,3.9,1600.0,3.89,3.9,3.89,3.9,1600.0
2009-02-09 10:50:00,3.9,3.9,3.89,3.89,1800.0,3.9,3.9,3.89,3.89,1800.0
2009-02-09 10:55:00,3.89,3.89,3.89,3.89,800.0,3.89,3.89,3.89,3.89,800.0
2009-02-09 11:00:00,3.9,3.9,3.9,3.9,400.0,3.9,3.9,3.9,3.9,400.0
2009-02-09 11:05:00,3.89,3.89,3.89,3.89,1000.0,3.89,3.89,3.89,3.89,1000.0
2009-02-09 11:10:00,3.88,3.88,3.87,3.87,2800.0,3.88,3.88,3.87,3.87,2800.0
2009-02-09 11:15:00,3.88,3.88,3.87,3.87,800.0,3.88,3.88,3.87,3.87,800.0
2009-02-09 11:20:00,3.89,3.89,3.89,3.89,800.0,3.89,3.89,3.89,3.89,800.0
2009-02-09 11:25:00,3.88,3.93,3.88,3.93,29600.0,3.88,3.93,3.88,3.93,29600.0
2009-02-09 11:30:00,3.94,3.94,3.94,3.94,2000.0,3.94,3.94,3.94,3.94,2000.0
2009-02-09 11:35:00,3.94,4.0,3.93,4.0,23600.0,3.94,4.0,3.93,4.0,23600.0
2009-02-09 11:40:00,3.98,4.0,3.97,3.97,2800.0,3.98,4.0,3.97,3.97,2800.0
2009-02-09 11:45:00,3.98,3.98,3.98,3.98,1000.0,3.98,3.98,3.98,3.98,1000.0
2009-02-09 11:50:00,3.96,3.96,3.96,3.96,800.0,3.96,3.96,3.96,3.96,800.0
2009-02-09 11:55:00,3.97,3.97,3.97,3.97,200.0,3.97,3.97,3.97,3.97,200.0
2009-02-09 12:00:00,3.97,3.97,3.97,3.97,3000.0,3.97,3.97,3.97,3.97,3000.0
2009-02-09 12:05:00,3.97,3.97,3.96,3.96,2000.0,3.97,3.97,3.96,3.96,2000.0
2009-02-09 12:10:00,3.96,3.97,3.95,3.97,1600.0,3.96,3.97,3.95,3.97,1600.0
2009-02-09 12:15:00,3.96,3.96,3.94,3.96,1600.0,3.96,3.96,3.94,3.96,1600.0
2009-02-09 12:20:00,3.95,3.95,3.94,3.94,400.0,3.95,3.95,3.94,3.94,400.0
2009-02-09 12:25:00,3.93,3.94,3.93,3.94,800.0,3.93,3.94,3.93,3.94,800.0
2009-02-09 12:30:00,3.94,3.94,3.94,3.94,0.0,3.94,3.94,3.94,3.94,0.0
2009-02-09 12:35:00,3.96,3.97,3.94,3.94,6000.0,3.96,3.97,3.94,3.94,6000.0
2009-02-09 12:40:00,3.97,3.98,3.94,3.95,24200.0,3.97,3.98,3.94,3.95,24200.0
2009-02-09 12:45:00,3.95,3.97,3.94,3.96,7800.0,3.95,3.97,3.94,3.96,7800.0
2009-02-09 12:50:00,3.97,3.98,3.97,3.98,600.0,3.97,3.98,3.97,3.98,600.0
2009-02-09 12:55:00,3.98,3.98,3.98,3.98,0.0,3.98,3.98,3.98,3.98,0.0
2009-02-09 13:00:00,3.98,3.98,3.95,3.97,20200.0,3.98,3.98,3.95,3.97,20200.0
2009-02-09 13:05:00,3.98,3.98,3.98,3.98,200.0,3.98,3.98,3.98,3.98,200.0
2009-02-09 13:10:00,3.98,3.98,3.97,3.98,1200.0,3.98,3.98,3.97,3.98,1200.0
2009-02-09 13:15:00,3.98,3.98,3.97,3.97,3200.0,3.98,3.98,3.97,3.97,3200.0
2009-02-09 13:20:00,3.96,3.96,3.95,3.96,1600.0,3.96,3.96,3.95,3.96,1600.0
2009-02-09 13:25:00,3.97,3.98,3.96,3.97,4000.0,3.97,3.98,3.96,3.97,4000.0
2009-02-09 13:30:00,3.97,3.97,3.96,3.96,2800.0,3.97,3.97,3.96,3.96,2800.0
2009-02-09 13:35:00,3.96,3.96,3.96,3.96,200.0,3.96,3.96,3.96,3.96,200.0
2009-02-09 13:40:00,3.96,3.96,3.96,3.96,200.0,3.96,3.96,3.96,3.96,200.0
2009-02-09 13:45:00,3.94,3.95,3.94,3.94,600.0,3.94,3.95,3.94,3.94,600.0
2009-02-09 13:50:00,3.94,3.94,3.94,3.94,400.0,3.94,3.94,3.94,3.94,400.0
2009-02-09 13:55:00,3.94,3.96,3.94,3.95,6400.0,3.94,3.96,3.94,3.95,6400.0
2009-02-09 14:00:00,3.95,3.96,3.93,3.94,7400.0,3.95,3.96,3.93,3.94,7400.0
2009-02-09 14:05:00,3.94,3.94,3.92,3.92,2600.0,3.94,3.94,3.92,3.92,2600.0
2009-02-09 14:10:00,3.9,3.9,3.9,3.9,400.0,3.9,3.9,3.9,3.9,400.0
2009-02-09 14:15:00,3.9,3.9,3.9,3.9,2400.0,3.9,3.9,3.9,3.9,2400.0
2009-02-09 14:20:00,3.92,3.93,3.92,3.92,1600.0,3.92,3.93,3.92,3.92,1600.0
2009-02-09 14:25:00,3.9,3.9,3.9,3.9,4000.0,3.9,3.9,3.9,3.9,4000.0
2009-02-09 14:30:00,3.9,3.92,3.9,3.92,1200.0,3.9,3.92,3.9,3.92,1200.0
2009-02-09 14:35:00,3.92,3.92,3.9,3.9,1800.0,3.92,3.92,3.9,3.9,1800.0
2009-02-09 14:40:00,3.91,3.91,3.9,3.9,11800.0,3.91,3.91,3.9,3.9,11800.0
2009-02-09 14:45:00,3.9,3.9,3.87,3.88,10000.0,3.9,3.9,3.87,3.88,10000.0
2009-02-09 14:50:00,3.89,3.9,3.89,3.9,1400.0,3.89,3.9,3.89,3.9,1400.0
2009-02-09 14:55:00,3.9,3.9,3.89,3.89,4200.0,3.9,3.9,3.89,3.89,4200.0
2009-02-09 15:00:00,3.9,3.9,3.89,3.9,5800.0,3.9,3.9,3.89,3.9,5800.0
2009-02-09 15:05:00,3.9,3.9,3.89,3.89,3200.0,3.9,3.9,3.89,3.89,3200.0
2009-02-09 15:10:00,3.89,3.89,3.88,3.88,10200.0,3.89,3.89,3.88,3.88,10200.0
2009-02-09 15:15:00,3.89,3.89,3.88,3.89,5800.0,3.89,3.89,3.88,3.89,5800.0
2009-02-09 15:20:00,3.89,3.9,3.88,3.89,6600.0,3.89,3.9,3.88,3.89,6600.0
2009-02-09 15:25:00,3.89,3.9,3.89,3.89,7000.0,3.89,3.9,3.89,3.89,7000.0
2009-02-09 15:30:00,3.89,3.9,3.89,3.89,5600.0,3.89,3.9,3.89,3.89,5600.0
2009-02-09 15:35:00,3.9,3.9,3.87,3.87,8600.0,3.9,3.9,3.87,3.87,8600.0
2009-02-09 15:40:00,3.88,3.88,3.87,3.87,12600.0,3.88,3.88,3.87,3.87,12600.0
2009-02-09 15:45:00,3.87,3.88,3.87,3.87,9200.0,3.87,3.88,3.87,3.87,9200.0
2009-02-09 15:50:00,3.87,3.87,3.84,3.85,24000.0,3.87,3.87,3.84,3.85,24000.0
2009-02-09 15:55:00,3.85,3.91,3.84,3.85,63800.0,3.85,3.91,3.84,3.85,63800.0
2009-02-10 09:30:00,3.76,3.93,3.76,3.93,2800.0,3.76,3.93,3.76,3.93,2800.0
2009-02-10 09:35:00,3.93,3.93,3.89,3.93,1200.0,3.93,3.93,3.89,3.93,1200.0
2009-02-10 09:40:00,3.93,3.93,3.93,3.93,1200.0,3.93,3.93,3.93,3.93,1200.0
2009-02-10 09:45:00,3.94,3.94,3.9,3.92,10800.0,3.94,3.94,3.9,3.92,10800.0
2009-02-10 09:50:00,3.92,3.93,3.92,3.92,4000.0,3.92,3.93,3.92,3.92,4000.0
2009-02-10 09:55:00,3.91,3.95,3.89,3.92,1800.0,3.91,3.95,3.89,3.92,1800.0
2009-02-10 10:00:00,3.87,3.9,3.87,3.9,600.0,3.87,3.9,3.87,3.9,600.0
2009-02-10 10:05:00,3.88,3.9,3.88,3.88,600.0,3.88,3.9,3.88,3.88,600.0
2009-02-10 10:10:00,3.88,3.88,3.85,3.85,1600.0,3.88,3.88,3.85,3.85,1600.0
2009-02-10 10:15:00,3.87,3.88,3.85,3.88,4800.0,3.87,3.88,3.85,3.88,4800.0
2009-02-10 10:20:00,3.85,3.85,3.82,3.83,2600.0,3.85,3.85,3.82,3.83,2600.0
2009-02-10 10:25:00,3.83,3.83,3.81,3.81,400.0,3.83,3.83,3.81,3.81,400.0
2009-02-10 10:30:00,3.84,3.85,3.83,3.84,2600.0,3.84,3.85,3.83,3.84,2600.0
2009-02-10 10:35:00,3.83,3.85,3.82,3.83,10600.0,3.83,3.85,3.82,3.83,10600.0
2009-02-10 10:40:00,3.83,3.83,3.83,3.83,0.0,3.83,3.83,3.83,3.83,0.0
2009-02-10 10:45:00,3.82,3.84,3.82,3.83,2600.0,3.82,3.84,3.82,3.83,2600.0
2009-02-10 10:50:00,3.82,3.82,3.79,3.79,4800.0,3.82,3.82,3.79,3.79,4800.0
2009-02-10 10:55:00,3.81,3.81,3.81,3.81,1600.0,3.81,3.81,3.81,3.81,1600.0
2009-02-10 11:00:00,3.82,3.82,3.82,3.82,400.0,3.82,3.82,3.82,3.82,400.0
2009-02-10 11:05:00,3.79,3.79,3.77,3.79,3000.0,3.79,3.79,3.77,3.79,3000.0
2009-02-10 11:10:00,3.79,3.8,3.77,3.79,7000.0,3.79,3.8,3.77,3.79,7000.0
2009-02-10 11:15:00,3.78,3.78,3.77,3.78,600.0,3.78,3.78,3.77,3.78,600.0
2009-02-10 11:20:00,3.8,3.81,3.8,3.81,600.0,3.8,3.81,3.8,3.81,600.0
2009-02-10 11:25:00,3.81,3.81,3.8,3.8,400.0,3.81,3.81,3.8,3.8,400.0
2009-02-10 11:30:00,3.78,3.78,3.71,3.72,7000.0,3.78,3.78,3.71,3.72,7000.0
2009-02-10 11:35:00,3.71,3.77,3.69,3.75,9600.0,3.71,3.77,3.69,3.75,9600.0
2009-02-10 11:40:00,3.73,3.76,3.73,3.76,800.0,3.73,3.76,3.73,3.76,800.0
2009-02-10 11:45:00,3.75,3.75,3.73,3.75,2400.0,3.75,3.75,3.73,3.75,2400.0
2009-02-10 11:50:00,3.73,3.73,3.73,3.73,200.0,3.73,3.73,3.73,3.73,200.0
2009-02-10 11:55:00,3.75,3.77,3.74,3.77,2000.0,3.75,3.77,3.74,3.77,2000.0
2009-02-10 12:00:00,3.78,3.78,3.76,3.78,1200.0,3.78,3.78,3.76,3.78,1200.0
2009-02-10 12:05:00,3.77,3.78,3.75,3.77,3400.0,3.77,3.78,3.75,3.77,3400.0
2009-02-10 12:10:00,3.77,3.79,3.77,3.79,1000.0,3.77,3.79,3.77,3.79,1000.0
2009-02-10 12:15:00,3.79,3.79,3.74,3.76,4600.0,3.79,3.79,3.74,3.76,4600.0
2009-02-10 12:20:00,3.74,3.79,3.74,3.76,19800.0,3.74,3.79,3.74,3.76,19800.0
2009-02-10 12:25:00,3.77,3.79,3.75,3.75,4800.0,3.77,3.79,3.75,3.75,4800.0
2009-02-10 12:30:00,3.75,3.75,3.73,3.75,800.0,3.75,3.75,3.73,3.75,800.0
2009-02-10 12:35:00,3.76,3.78,3.75,3.76,2200.0,3.76,3.78,3.75,3.76,2200.0
2009-02-10 12:40:00,3.77,3.78,3.74,3.77,3200.0,3.77,3.78,3.74,3.77,3200.0
2009-02-10 12:45:00,3.77,3.77,3.76,3.76,2800.0,3.77,3.77,3.76,3.76,2800.0
2009-02-10 12:50:00,3.77,3.78,3.76,3.77,1600.0,3.77,3.78,3.76,3.77,1600.0
2009-02-10 12:55:00,3.77,3.78,3.77,3.78,1000.0,3.77,3.78,3.77,3.78,1000.0
2009-02-10 13:00:00,3.78,3.78,3.77,3.77,600.0,3.78,3.78,3.77,3.77,600.0
2009-02-10 13:05:00,3.76,3.77,3.74,3.74,3400.0,3.76,3.77,3.74,3.74,3400.0
2009-02-10 13:10:00,3.75,3.75,3.73,3.73,1200.0,3.75,3.75,3.73,3.73,1200.0
2009-02-10 13:15:00,3.74,3.74,3.73,3.73,2400.0,3.74,3.74,3.73,3.73,2400.0
2009-02-10 13:20:00,3.73,3.73,3.71,3.71,1600.0,3.73,3.73,3.71,3.71,1600.0
2009-02-10 13:25:00,3.71,3.71,3.69,3.7,2000.0,3.71,3.71,3.69,3.7,2000.0
2009-02-10 13:30:00,3.7,3.71,3.7,3.71,1400.0,3.7,3.71,3.7,3.71,1400.0
2009-02-10 13:35:00,3.72,3.74,3.72,3.74,4800.0,3.72,3.74,3.72,3.74,4800.0
2009-02-10 13:40:00,3.74,3.75,3.71,3.72,15000.0,3.74,3.75,3.71,3.72,15000.0
2009-02-10 13:45:00,3.71,3.71,3.7,3.7,2000.0,3.71,3.71,3.7,3.7,2000.0
2009-02-10 13:50:00,3.71,3.71,3.7,3.7,1400.0,3.71,3.71,3.7,3.7,1400.0
2009-02-10 13:55:00,3.7,3.7,3.69,3.69,3000.0,3.7,3.7,3.69,3.69,3000.0
2009-02-10 14:00:00,3.69,3.7,3.67,3.7,17400.0,3.69,3.7,3.67,3.7,17400.0
2009-02-10 14:05:00,3.69,3.72,3.69,3.69,7600.0,3.69,3.72,3.69,3.69,7600.0
2009-02-10 14:10:00,3.71,3.71,3.69,3.7,9600.0,3.71,3.71,3.69,3.7,9600.0
2009-02-10 14:15:00,3.7,3.71,3.69,3.69,13400.0,3.7,3.71,3.69,3.69,13400.0
2009-02-10 14:20:00,3.69,3.69,3.66,3.66,10800.0,3.69,3.69,3.66,3.66,10800.0
2009-02-10 14:25:00,3.65,3.65,3.63,3.65,4600.0,3.65,3.65,3.63,3.65,4600.0
2009-02-10 14:30:00,3.64,3.64,3.61,3.64,10000.0,3.64,3.64,3.61,3.64,10000.0
2009-02-10 14:35:00,3.64,3.64,3.61,3.61,7000.0,3.64,3.64,3.61,3.61,7000.0
2009-02-10 14:40:00,3.61,3.65,3.61,3.64,9400.0,3.61,3.65,3.61,3.64,9400.0
2009-02-10 14:45:00,3.64,3.64,3.64,3.64,3600.0,3.64,3.64,3.64,3.64,3600.0
2009-02-10 14:50:00,3.64,3.64,3.61,3.62,10600.0,3.64,3.64,3.61,3.62,10600.0
2009-02-10 14:55:00,3.62,3.62,3.61,3.61,2200.0,3.62,3.62,3.61,3.61,2200.0
2009-02-10 15:00:00,3.61,3.64,3.61,3.63,7600.0,3.61,3.64,3.61,3.63,7600.0
2009-02-10 15:05:00,3.64,3.64,3.62,3.64,6000.0,3.64,3.64,3.62,3.64,6000.0
2009-02-10 15:10:00,3.64,3.64,3.63,3.63,3400.0,3.64,3.64,3.63,3.63,3400.0
2009-02-10 15:15:00,3.63,3.63,3.61,3.62,6600.0,3.63,3.63,3.61,3.62,6600.0
2009-02-10 15:20:00,3.61,3.61,3.57,3.57,22600.0,3.61,3.61,3.57,3.57,22600.0
2009-02-10 15:25:00,3.57,3.6,3.57,3.59,11000.0,3.57,3.6,3.57,3.59,11000.0
2009-02-10 15:30:00,3.58,3.6,3.58,3.58,17800.0,3.58,3.6,3.58,3.58,17800.0
2009-02-10 15:35:00,3.59,3.59,3.56,3.57,21000.0,3.59,3.59,3.56,3.57,21000.0
2009-02-10 15:40:00,3.57,3.59,3.55,3.58,17800.0,3.57,3.59,3.55,3.58,17800.0
2009-02-10 15:45:00,3.58,3.63,3.57,3.59,22200.0,3.58,3.63,3.57,3.59,22200.0
2009-02-10 15:50:00,3.58,3.6,3.55,3.56,39800.0,3.58,3.6,3.55,3.56,39800.0
2009-02-10 15:55:00,3.55,3.58,3.53,3.53,67000.0,3.55,3.58,3.53,3.53,67000.0
2009-02-11 09:30:00,3.55,3.6,3.54,3.6,2800.0,3.55,3.6,3.54,3.6,2800.0
2009-02-11 09:35:00,3.56,3.56,3.51,3.52,8200.0,3.56,3.56,3.51,3.52,8200.0
2009-02-11 09:40:00,3.52,3.55,3.51,3.55,5600.0,3.52,3.55,3.51,3.55,5600.0
2009-02-11 09:45:00,3.54,3.57,3.54,3.57,16000.0,3.54,3.57,3.54,3.57,16000.0
2009-02-11 09:50:00,3.6,3.67,3.6,3.63,10000.0,3.6,3.67,3.6,3.63,10000.0
2009-02-11 09:55:00,3.64,3.64,3.63,3.63,3200.0,3.64,3.64,3.63,3.63,3200.0
2009-02-11 10:00:00,3.63,3.63,3.59,3.59,3200.0,3.63,3.63,3.59,3.59,3200.0
2009-02-11 10:05:00,3.59,3.59,3.59,3.59,0.0,3.59,3.59,3.59,3.59,0.0
2009-02-11 10:10:00,3.57,3.57,3.57,3.57,400.0,3.57,3.57,3.57,3.57,400.0
2009-02-11 10:15:00,3.56,3.56,3.55,3.56,1600.0,3.56,3.56,3.55,3.56,1600.0
2009-02-11 10:20:00,3.56,3.56,3.55,3.56,800.0,3.56,3.56,3.55,3.56,800.0
2009-02-11 10:25:00,3.56,3.57,3.56,3.56,2400.0,3.56,3.57,3.56,3.56,2400.0
2009-02-11 10:30:00,3.55,3.57,3.55,3.57,9800.0,3.55,3.57,3.55,3.57,9800.0
2009-02-11 10:35:00,3.56,3.58,3.55,3.57,11600.0,3.56,3.58,3.55,3.57,11600.0
2009-02-11 10:40:00,3.58,3.58,3.58,3.58,1200.0,3.58,3.58,3.58,3.58,1200.0
2009-02-11 10:45:00,3.59,3.59,3.59,3.59,4200.0,3.59,3.59,3.59,3.59,4200.0
2009-02-11 10:50:00,3.59,3.59,3.58,3.58,7600.0,3.59,3.59,3.58,3.58,7600.0
2009-02-11 10:55:00,3.59,3.59,3.55,3.55,5400.0,3.59,3.59,3.55,3.55,5400.0
2009-02-11 11:00:00,3.55,3.55,3.53,3.53,2600.0,3.55,3.55,3.53,3.53,2600.0
2009-02-11 11:05:00,3.53,3.53,3.48,3.48,7200.0,3.53,3.53,3.48,3.48,7200.0
2009-02-11 11:10:00,3.48,3.53,3.48,3.53,5000.0,3.48,3.53,3.48,3.53,5000.0
2009-02-11 11:15:00,3.52,3.55,3.52,3.55,11800.0,3.52,3.55,3.52,3.55,11800.0
2009-02-11 11:20:00,3.56,3.56,3.53,3.54,13400.0,3.56,3.56,3.53,3.54,13400.0
2009-02-11 11:25:00,3.54,3.54,3.54,3.54,0.0,3.54,3.54,3.54,3.54,0.0
2009-02-11 11:30:00,3.54,3.56,3.54,3.55,2000.0,3.54,3.56,3.54,3.55,2000.0
2009-02-11 11:35:00,3.54,3.54,3.54,3.54,400.0,3.54,3.54,3.54,3.54,400.0
2009-02-11 11:40:00,3.53,3.53,3.52,3.53,1800.0,3.53,3.53,3.52,3.53,1800.0
2009-02-11 11:45:00,3.52,3.52,3.52,3.52,200.0,3.52,3.52,3.52,3.52,200.0
2009-02-11 11:50:00,3.52,3.52,3.52,3.52,800.0,3.52,3.52,3.52,3.52,800.0
2009-02-11 11:55:00,3.53,3.53,3.52,3.52,1200.0,3.53,3.53,3.52,3.52,1200.0
2009-02-11 12:00:00,3.52,3.53,3.52,3.53,400.0,3.52,3.53,3.52,3.53,400.0
2009-02-11 12:05:00,3.53,3.54,3.53,3.54,600.0,3.53,3.54,3.53,3.54,600.0
2009-02-11 12:10:00,3.54,3.55,3.54,3.54,1800.0,3.54,3.55,3.54,3.54,1800.0
2009-02-11 12:15:00,3.53,3.53,3.53,3.53,400.0,3.53,3.53,3.53,3.53,400.0
2009-02-11 12:20:00,3.53,3.53,3.53,3.53,200.0,3.53,3.53,3.53,3.53,200.0
2009-02-11 12:25:00,3.54,3.54,3.53,3.53,4800.0,3.54,3.54,3.53,3.53,4800.0
2009-02-11 12:30:00,3.52,3.52,3.5,3.51,1600.0,3.52,3.52,3.5,3.51,1600.0
2009-02-11 12:35:00,3.51,3.51,3.51,3.51,200.0,3.51,3.51,3.51,3.51,200.0
2009-02-11 12:40:00,3.51,3.52,3.51,3.52,2200.0,3.51,3.52,3.51,3.52,2200.0
2009-02-11 12:45:00,3.51,3.51,3.51,3.51,4400.0,3.51,3.51,3.51,3.51,4400.0
2009-02-11 12:50:00,3.51,3.51,3.51,3.51,600.0,3.51,3.51,3.51,3.51,600.0
2009-02-11 12:55:00,3.51,3.51,3.48,3.49,4800.0,3.51,3.51,3.48,3.49,4800.0
2009-02-11 13:00:00,3.5,3.52,3.5,3.52,3600.0,3.5,3.52,3.5,3.52,3600.0
2009-02-11 13:05:00,3.51,3.51,3.51,3.51,1200.0,3.51,3.51,3.51,3.51,1200.0
2009-02-11 13:10:00,3.51,3.51,3.51,3.51,0.0,3.51,3.51,3.51,3.51,0.0
2009-02-11 13:15:00,3.52,3.52,3.48,3.5,19400.0,3.52,3.52,3.48,3.5,19400.0
2009-02-11 13:20:00,3.5,3.5,3.5,3.5,2200.0,3.5,3.5,3.5,3.5,2200.0
2009-02-11 13:25:00,3.5,3.5,3.5,3.5,0.0,3.5,3.5,3.5,3.5,0.0
2009-02-11 13:30:00,3.5,3.5,3.5,3.5,1400.0,3.5,3.5,3.5,3.5,1400.0
2009-02-11 13:35:00,3.49,3.49,3.48,3.48,3600.0,3.49,3.49,3.48,3.48,3600.0
2009-02-11 13:40:00,3.48,3.48,3.48,3.48,1600.0,3.48,3.48,3.48,3.48,1600.0
2009-02-11 13:45:00,3.48,3.48,3.47,3.47,1400.0,3.48,3.48,3.47,3.47,1400.0
2009-02-11 13:50:00,3.46,3.46,3.46,3.46,3000.0,3.46,3.46,3.46,3.46,3000.0
2009-02-11 13:55:00,3.46,3.46,3.44,3.44,1000.0,3.46,3.46,3.44,3.44,1000.0
2009-02-11 14:00:00,3.44,3.45,3.44,3.45,1800.0,3.44,3.45,3.44,3.45,1800.0
2009-02-11 14:05:00,3.44,3.45,3.43,3.43,1800.0,3.44,3.45,3.43,3.43,1800.0
2009-02-11 14:10:00,3.43,3.44,3.43,3.43,3200.0,3.43,3.44,3.43,3.43,3200.0
2009-02-11 14:15:00,3.43,3.43,3.4,3.4,13600.0,3.43,3.43,3.4,3.4,13600.0
2009-02-11 14:20:00,3.4,3.4,3.37,3.38,12000.0,3.4,3.4,3.37,3.38,12000.0
2009-02-11 14:25:00,3.38,3.41,3.37,3.4,4600.0,3.38,3.41,3.37,3.4,4600.0
2009-02-11 14:30:00,3.43,3.45,3.42,3.45,5400.0,3.43,3.45,3.42,3.45,5400.0
2009-02-11 14:35:00,3.45,3.5,3.45,3.5,4600.0,3.45,3.5,3.45,3.5,4600.0
2009-02-11 14:40:00,3.5,3.5,3.49,3.5,3600.0,3.5,3.5,3.49,3.5,3600.0
2009-02-11 14:45:00,3.48,3.48,3.45,3.45,4600.0,3.48,3.48,3.45,3.45,4600.0
2009-02-11 14:50:00,3.46,3.47,3.46,3.47,1800.0,3.46,3.47,3.46,3.47,1800.0
2009-02-11 14:55:00,3.47,3.5,3.47,3.47,8800.0,3.47,3.5,3.47,3.47,8800.0
2009-02-11 15:00:00,3.48,3.5,3.47,3.48,8600.0,3.48,3.5,3.47,3.48,8600.0
2009-02-11 15:05:00,3.48,3.5,3.48,3.5,1600.0,3.48,3.5,3.48,3.5,1600.0
2009-02-11 15:10:00,3.5,3.5,3.49,3.5,2600.0,3.5,3.5,3.49,3.5,2600.0
2009-02-11 15:15:00,3.5,3.5,3.48,3.48,6800.0,3.5,3.5,3.48,3.48,6800.0
2009-02-11 15:20:00,3.48,3.48,3.44,3.48,8600.0,3.48,3.48,3.44,3.48,8600.0
2009-02-11 15:25:00,3.48,3.48,3.48,3.48,3400.0,3.48,3.48,3.48,3.48,3400.0
2009-02-11 15:30:00,3.48,3.49,3.48,3.48,3600.0,3.48,3.49,3.48,3.48,3600.0
2009-02-11 15:35:00,3.49,3.5,3.47,3.47,8400.0,3.49,3.5,3.47,3.47,8400.0
2009-02-11 15:40:00,3.46,3.47,3.46,3.47,4000.0,3.46,3.47,3.46,3.47,4000.0
2009-02-11 15:45:00,3.47,3.47,3.44,3.44,15400.0,3.47,3.47,3.44,3.44,15400.0
2009-02-11 15:50:00,3.45,3.45,3.44,3.44,11800.0,3.45,3.45,3.44,3.44,11800.0
2009-02-11 15:55:00,3.44,3.46,3.44,3.46,10600.0,3.44,3.46,3.44,3.46,10600.0
2009-02-12 09:30:00,3.38,3.4,3.38,3.4,2800.0,3.38,3.4,3.38,3.4,2800.0
2009-02-12 09:35:00,3.37,3.4,3.37,3.39,2600.0,3.37,3.4,3.37,3.39,2600.0
2009-02-12 09:40:00,3.39,3.39,3.39,3.39,1800.0,3.39,3.39,3.39,3.39,1800.0
2009-02-12 09:45:00,3.39,3.41,3.39,3.4,1600.0,3.39,3.41,3.39,3.4,1600.0
2009-02-12 09:50:00,3.4,3.4,3.38,3.39,7800.0,3.4,3.4,3.38,3.39,7800.0
2009-02-12 09:55:00,3.38,3.38,3.37,3.38,2000.0,3.38,3.38,3.37,3.38,2000.0
2009-02-12 10:00:00,3.36,3.37,3.35,3.35,8600.0,3.36,3.37,3.35,3.35,8600.0
2009-02-12 10:05:00,3.35,3.35,3.35,3.35,1600.0,3.35,3.35,3.35,3.35,1600.0
2009-02-12 10:10:00,3.35,3.35,3.35,3.35,6200.0,3.35,3.35,3.35,3.35,6200.0
2009-02-12 10:15:00,3.35,3.35,3.32,3.32,10400.0,3.35,3.35,3.32,3.32,10400.0
2009-02-12 10:20:00,3.33,3.33,3.29,3.29,15000.0,3.33,3.33,3.29,3.29,15000.0
2009-02-12 10:25:00,3.31,3.31,3.31,3.31,4800.0,3.31,3.31,3.31,3.31,4800.0
2009-02-12 10:30:00,3.33,3.33,3.33,3.33,1400.0,3.33,3.33,3.33,3.33,1400.0
2009-02-12 10:35:00,3.33,3.34,3.33,3.34,12400.0,3.33,3.34,3.33,3.34,12400.0
2009-02-12 10:40:00,3.34,3.34,3.33,3.33,17400.0,3.34,3.34,3.33,3.33,17400.0
2009-02-12 10:45:00,3.32,3.34,3.32,3.34,6000.0,3.32,3.34,3.32,3.34,6000.0
2009-02-12 10:50:00,3.35,3.35,3.35,3.35,6600.0,3.35,3.35,3.35,3.35,6600.0
2009-02-12 10:55:00,3.35,3.35,3.35,3.35,400.0,3.35,3.35,3.35,3.35,400.0
2009-02-12 11:00:00,3.35,3.35,3.34,3.34,1800.0,3.35,3.35,3.34,3.34,1800.0
2009-02-12 11:05:00,3.34,3.34,3.34,3.34,1400.0,3.34,3.34,3.34,3.34,1400.0
2009-02-12 11:10:00,3.35,3.35,3.34,3.34,6800.0,3.35,3.35,3.34,3.34,6800.0
2009-02-12 11:15:00,3.33,3.33,3.31,3.31,4400.0,3.33,3.33,3.31,3.31,4400.0
2009-02-12 11:20:00,3.31,3.32,3.31,3.31,4000.0,3.31,3.32,3.31,3.31,4000.0
2009-02-12 11:25:00,3.31,3.31,3.31,3.31,800.0,3.31,3.31,3.31,3.31,800.0
2009-02-12 11:30:00,3.31,3.31,3.31,3.31,3000.0,3.31,3.31,3.31,3.31,3000.0
2009-02-12 11:35:00,3.31,3.31,3.28,3.3,20800.0,3.31,3.31,3.28,3.3,20800.0
2009-02-12 11:40:00,3.28,3.31,3.28,3.31,5600.0,3.28,3.31,3.28,3.31,5600.0
2009-02-12 11:45:00,3.3,3.31,3.28,3.29,9200.0,3.3,3.31,3.28,3.29,9200.0
2009-02-12 11:50:00,3.29,3.3,3.29,3.3,800.0,3.29,3.3,3.29,3.3,800.0
2009-02-12 11:55:00,3.3,3.3,3.3,3.3,1000.0,3.3,3.3,3.3,3.3,1000.0
2009-02-12 12:00:00,3.3,3.3,3.29,3.29,11600.0,3.3,3.3,3.29,3.29,11600.0
2009-02-12 12:05:00,3.29,3.29,3.29,3.29,400.0,3.29,3.29,3.29,3.29,400.0
2009-02-12 12:10:00,3.29,3.31,3.29,3.3,3800.0,3.29,3.31,3.29,3.3,3800.0
2009-02-12 12:15:00,3.3,3.3,3.3,3.3,200.0,3.3,3.3,3.3,3.3,200.0
2009-02-12 12:20:00,3.3,3.3,3.28,3.28,8600.0,3.3,3.3,3.28,3.28,8600.0
2009-02-12 12:25:00,3.29,3.29,3.28,3.29,12400.0,3.29,3.29,3.28,3.29,12400.0
2009-02-12 12:30:00,3.29,3.29,3.27,3.27,14600.0,3.29,3.29,3.27,3.27,14600.0
2009-02-12 12:35:00,3.28,3.32,3.28,3.31,12800.0,3.28,3.32,3.28,3.31,12800.0
2009-02-12 12:40:00,3.32,3.32,3.32,3.32,4400.0,3.32,3.32,3.32,3.32,4400.0
2009-02-12 12:45:00,3.32,3.32,3.31,3.31,7000.0,3.32,3.32,3.31,3.31,7000.0
2009-02-12 12:50:00,3.29,3.3,3.29,3.3,3600.0,3.29,3.3,3.29,3.3,3600.0
2009-02-12 12:55:00,3.31,3.31,3.31,3.31,1800.0,3.31,3.31,3.31,3.31,1800.0
2009-02-12 13:00:00,3.31,3.31,3.3,3.3,1400.0,3.31,3.31,3.3,3.3,1400.0
2009-02-12 13:05:00,3.3,3.31,3.3,3.31,4600.0,3.3,3.31,3.3,3.31,4600.0
2009-02-12 13:10:00,3.3,3.3,3.3,3.3,7400.0,3.3,3.3,3.3,3.3,7400.0
2009-02-12 13:15:00,3.3,3.3,3.27,3.27,15400.0,3.3,3.3,3.27,3.27,15400.0
2009-02-12 13:20:00,3.27,3.28,3.26,3.26,5600.0,3.27,3.28,3.26,3.26,5600.0
2009-02-12 13:25:00,3.27,3.27,3.27,3.27,1600.0,3.27,3.27,3.27,3.27,1600.0
2009-02-12 13:30:00,3.27,3.28,3.27,3.27,2400.0,3.27,3.28,3.27,3.27,2400.0
2009-02-12 13:35:00,3.27,3.27,3.26,3.26,11000.0,3.27,3.27,3.26,3.26,11000.0
2009-02-12 13:40:00,3.26,3.26,3.25,3.25,10800.0,3.26,3.26,3.25,3.25,10800.0
2009-02-12 13:45:00,3.26,3.26,3.26,3.26,2200.0,3.26,3.26,3.26,3.26,2200.0
2009-02-12 13:50:00,3.26,3.26,3.26,3.26,15800.0,3.26,3.26,3.26,3.26,15800.0
2009-02-12 13:55:00,3.26,3.26,3.26,3.26,2000.0,3.26,3.26,3.26,3.26,2000.0
2009-02-12 14:00:00,3.26,3.26,3.25,3.26,1000.0,3.26,3.26,3.25,3.26,1000.0
2009-02-12 14:05:00,3.25,3.26,3.25,3.26,2600.0,3.25,3.26,3.25,3.26,2600.0
2009-02-12 14:10:00,3.26,3.26,3.25,3.26,2800.0,3.26,3.26,3.25,3.26,2800.0
2009-02-12 14:15:00,3.26,3.26,3.25,3.25,3000.0,3.26,3.26,3.25,3.25,3000.0
2009-02-12 14:20:00,3.26,3.26,3.25,3.26,2200.0,3.26,3.26,3.25,3.26,2200.0
2009-02-12 14:25:00,3.25,3.25,3.23,3.23,28200.0,3.25,3.25,3.23,3.23,28200.0
2009-02-12 14:30:00,3.24,3.25,3.24,3.25,5800.0,3.24,3.25,3.24,3.25,5800.0
2009-02-12 14:35:00,3.25,3.25,3.23,3.23,5600.0,3.25,3.25,3.23,3.23,5600.0
2009-02-12 14:40:00,3.23,3.23,3.21,3.21,16200.0,3.23,3.23,3.21,3.21,16200.0
2009-02-12 14:45:00,3.21,3.22,3.21,3.22,13000.0,3.21,3.22,3.21,3.22,13000.0
2009-02-12 14:50:00,3.21,3.23,3.21,3.22,9000.0,3.21,3.23,3.21,3.22,9000.0
2009-02-12 14:55:00,3.22,3.22,3.21,3.22,7800.0,3.22,3.22,3.21,3.22,7800.0
2009-02-12 15:00:00,3.22,3.23,3.21,3.21,7800.0,3.22,3.23,3.21,3.21,7800.0
2009-02-12 15:05:00,3.21,3.22,3.21,3.22,6600.0,3.21,3.22,3.21,3.22,6600.0
2009-02-12 15:10:00,3.22,3.26,3.22,3.25,33800.0,3.22,3.26,3.22,3.25,33800.0
2009-02-12 15:15:00,3.23,3.24,3.23,3.24,10600.0,3.23,3.24,3.23,3.24,10600.0
2009-02-12 15:20:00,3.25,3.26,3.23,3.25,14800.0,3.25,3.26,3.23,3.25,14800.0
2009-02-12 15:25:00,3.25,3.26,3.25,3.25,16000.0,3.25,3.26,3.25,3.25,16000.0
2009-02-12 15:30:00,3.26,3.26,3.25,3.25,7200.0,3.26,3.26,3.25,3.25,7200.0
2009-02-12 15:35:00,3.25,3.3,3.25,3.27,84600.0,3.25,3.3,3.25,3.27,84600.0
2009-02-12 15:40:00,3.27,3.28,3.27,3.27,26800.0,3.27,3.28,3.27,3.27,26800.0
2009-02-12 15:45:00,3.27,3.28,3.26,3.27,26800.0,3.27,3.28,3.26,3.27,26800.0
2009-02-12 15:50:00,3.27,3.28,3.26,3.27,36400.0,3.27,3.28,3.26,3.27,36400.0
2009-02-12 15:55:00,3.27,3.3,3.25,3.3,71000.0,3.27,3.3,3.25,3.3,71000.0
2009-02-13 09:30:00,3.29,3.29,3.24,3.25,9600.0,3.29,3.29,3.24,3.25,9600.0
2009-02-13 09:35:00,3.26,3.26,3.25,3.25,14400.0,3.26,3.26,3.25,3.25,14400.0
2009-02-13 09:40:00,3.25,3.26,3.25,3.25,5400.0,3.25,3.26,3.25,3.25,5400.0
2009-02-13 09:45:00,3.25,3.26,3.25,3.25,31000.0,3.25,3.26,3.25,3.25,31000.0
2009-02-13 09:50:00,3.25,3.25,3.23,3.23,6200.0,3.25,3.25,3.23,3.23,6200.0
2009-02-13 09:55:00,3.22,3.23,3.22,3.23,5400.0,3.22,3.23,3.22,3.23,5400.0
2009-02-13 10:00:00,3.23,3.23,3.22,3.22,3800.0,3.23,3.23,3.22,3.22,3800.0
2009-02-13 10:05:00,3.22,3.25,3.22,3.25,6000.0,3.22,3.25,3.22,3.25,6000.0
2009-02-13 10:10:00,3.25,3.26,3.25,3.25,28400.0,3.25,3.26,3.25,3.25,28400.0
2009-02-13 10:15:00,3.26,3.26,3.25,3.25,25200.0,3.26,3.26,3.25,3.25,25200.0
2009-02-13 10:20:00,3.25,3.29,3.25,3.27,10400.0,3.25,3.29,3.25,3.27,10400.0
2009-02-13 10:25:00,3.27,3.29,3.26,3.29,14400.0,3.27,3.29,3.26,3.29,14400.0
2009-02-13 10:30:00,3.29,3.31,3.28,3.31,22600.0,3.29,3.31,3.28,3.31,22600.0
2009-02-13 10:35:00,3.31,3.31,3.3,3.31,13000.0,3.31,3.31,3.3,3.31,13000.0
2009-02-13 10:40:00,3.31,3.35,3.31,3.33,8800.0,3.31,3.35,3.31,3.33,8800.0
2009-02-13 10:45:00,3.33,3.33,3.3,3.32,6400.0,3.33,3.33,3.3,3.32,6400.0
2009-02-13 10:50:00,3.32,3.32,3.31,3.32,5400.0,3.32,3.32,3.31,3.32,5400.0
2009-02-13 10:55:00,3.32,3.37,3.32,3.37,5200.0,3.32,3.37,3.32,3.37,5200.0
2009-02-13 11:00:00,3.37,3.37,3.32,3.33,5200.0,3.37,3.37,3.32,3.33,5200.0
2009-02-13 11:05:00,3.33,3.33,3.33,3.33,1800.0,3.33,3.33,3.33,3.33,1800.0
2009-02-13 11:10:00,3.33,3.33,3.32,3.32,1200.0,3.33,3.33,3.32,3.32,1200.0
2009-02-13 11:15:00,3.32,3.34,3.32,3.34,2200.0,3.32,3.34,3.32,3.34,2200.0
2009-02-13 11:20:00,3.34,3.34,3.34,3.34,1800.0,3.34,3.34,3.34,3.34,1800.0
2009-02-13 11:25:00,3.33,3.34,3.3,3.3,6600.0,3.33,3.34,3.3,3.3,6600.0
2009-02-13 11:30:00,3.31,3.31,3.3,3.31,7800.0,3.31,3.31,3.3,3.31,7800.0
2009-02-13 11:35:00,3.31,3.31,3.31,3.31,400.0,3.31,3.31,3.31,3.31,400.0
2009-02-13 11:40:00,3.31,3.31,3.3,3.31,4000.0,3.31,3.31,3.3,3.31,4000.0
2009-02-13 11:45:00,3.3,3.3,3.3,3.3,1000.0,3.3,3.3,3.3,3.3,1000.0
2009-02-13 11:50:00,3.3,3.3,3.3,3.3,5000.0,3.3,3.3,3.3,3.3,5000.0
2009-02-13 11:55:00,3.3,3.31,3.3,3.3,14800.0,3.3,3.31,3.3,3.3,14800.0
2009-02-13 12:00:00,3.29,3.29,3.28,3.28,4400.0,3.29,3.29,3.28,3.28,4400.0
2009-02-13 12:05:00,3.28,3.28,3.27,3.28,6800.0,3.28,3.28,3.27,3.28,6800.0
2009-02-13 12:10:00,3.28,3.28,3.28,3.28,3000.0,3.28,3.28,3.28,3.28,3000.0
2009-02-13 12:15:00,3.28,3.28,3.28,3.28,200.0,3.28,3.28,3.28,3.28,200.0
2009-02-13 12:20:00,3.28,3.28,3.28,3.28,5000.0,3.28,3.28,3.28,3.28,5000.0
2009-02-13 12:25:00,3.28,3.28,3.28,3.28,3200.0,3.28,3.28,3.28,3.28,3200.0
2009-02-13 12:30:00,3.28,3.28,3.28,3.28,800.0,3.28,3.28,3.28,3.28,800.0
2009-02-13 12:35:00,3.29,3.29,3.28,3.28,1200.0,3.29,3.29,3.28,3.28,1200.0
2009-02-13 12:40:00,3.28,3.28,3.28,3.28,10200.0,3.28,3.28,3.28,3.28,10200.0
2009-02-13 12:45:00,3.28,3.28,3.25,3.25,8000.0,3.28,3.28,3.25,3.25,8000.0
2009-02-13 12:50:00,3.25,3.26,3.25,3.25,10800.0,3.25,3.26,3.25,3.25,10800.0
2009-02-13 12:55:00,3.25,3.26,3.25,3.26,2000.0,3.25,3.26,3.25,3.26,2000.0
2009-02-13 13:00:00,3.26,3.26,3.25,3.25,6800.0,3.26,3.26,3.25,3.25,6800.0
2009-02-13 13:05:00,3.25,3.26,3.25,3.26,10600.0,3.25,3.26,3.25,3.26,10600.0
2009-02-13 13:10:00,3.26,3.26,3.25,3.25,44000.0,3.26,3.26,3.25,3.25,44000.0
2009-02-13 13:15:00,3.25,3.25,3.24,3.25,5400.0,3.25,3.25,3.24,3.25,5400.0
2009-02-13 13:20:00,3.25,3.25,3.25,3.25,1000.0,3.25,3.25,3.25,3.25,1000.0
2009-02-13 13:25:00,3.25,3.25,3.25,3.25,5400.0,3.25,3.25,3.25,3.25,5400.0
2009-02-13 13:30:00,3.25,3.25,3.24,3.24,8400.0,3.25,3.25,3.24,3.24,8400.0
2009-02-13 13:35:00,3.23,3.23,3.23,3.23,1400.0,3.23,3.23,3.23,3.23,1400.0
2009-02-13 13:40:00,3.23,3.23,3.23,3.23,1800.0,3.23,3.23,3.23,3.23,1800.0
2009-02-13 13:45:00,3.23,3.25,3.23,3.25,10400.0,3.23,3.25,3.23,3.25,10400.0
2009-02-13 13:50:00,3.25,3.26,3.25,3.26,6600.0,3.25,3.26,3.25,3.26,6600.0
2009-02-13 13:55:00,3.25,3.26,3.25,3.26,1400.0,3.25,3.26,3.25,3.26,1400.0
2009-02-13 14:00:00,3.25,3.25,3.25,3.25,7000.0,3.25,3.25,3.25,3.25,7000.0
2009-02-13 14:05:00,3.25,3.25,3.23,3.25,8000.0,3.25,3.25,3.23,3.25,8000.0
2009-02-13 14:10:00,3.25,3.26,3.25,3.25,16800.0,3.25,3.26,3.25,3.25,16800.0
2009-02-13 14:15:00,3.25,3.25,3.25,3.25,2200.0,3.25,3.25,3.25,3.25,2200.0
2009-02-13 14:20:00,3.25,3.25,3.25,3.25,1000.0,3.25,3.25,3.25,3.25,1000.0
2009-02-13 14:25:00,3.25,3.25,3.24,3.24,8000.0,3.25,3.25,3.24,3.24,8000.0
2009-02-13 14:30:00,3.24,3.24,3.23,3.23,7200.0,3.24,3.24,3.23,3.23,7200.0
2009-02-13 14:35:00,3.23,3.25,3.23,3.25,9800.0,3.23,3.25,3.23,3.25,9800.0
2009-02-13 14:40:00,3.25,3.25,3.25,3.25,6800.0,3.25,3.25,3.25,3.25,6800.0
2009-02-13 14:45:00,3.24,3.26,3.24,3.25,20200.0,3.24,3.26,3.24,3.25,20200.0
2009-02-13 14:50:00,3.25,3.26,3.25,3.25,36400.0,3.25,3.26,3.25,3.25,36400.0
2009-02-13 14:55:00,3.25,3.26,3.25,3.25,12200.0,3.25,3.26,3.25,3.25,12200.0
2009-02-13 15:00:00,3.25,3.25,3.25,3.25,4800.0,3.25,3.25,3.25,3.25,4800.0
2009-02-13 15:05:00,3.25,3.25,3.23,3.23,11800.0,3.25,3.25,3.23,3.23,11800.0
2009-02-13 15:10:00,3.23,3.23,3.21,3.21,11800.0,3.23,3.23,3.21,3.21,11800.0
2009-02-13 15:15:00,3.21,3.21,3.21,3.21,6800.0,3.21,3.21,3.21,3.21,6800.0
2009-02-13 15:20:00,3.21,3.22,3.21,3.22,9800.0,3.21,3.22,3.21,3.22,9800.0
2009-02-13 15:25:00,3.22,3.23,3.22,3.23,5800.0,3.22,3.23,3.22,3.23,5800.0
2009-02-13 15:30:00,3.23,3.24,3.23,3.23,6400.0,3.23,3.24,3.23,3.23,6400.0
2009-02-13 15:35:00,3.24,3.24,3.22,3.23,9000.0,3.24,3.24,3.22,3.23,9000.0
2009-02-13 15:40:00,3.23,3.26,3.21,3.24,26400.0,3.23,3.26,3.21,3.24,26400.0
2009-02-13 15:45:00,3.24,3.25,3.18,3.2,48600.0,3.24,3.25,3.18,3.2,48600.0
2009-02-13 15:50:00,3.21,3.25,3.19,3.23,23400.0,3.21,3.25,3.19,3.23,23400.0
2009-02-13 15:55:00,3.23,3.23,3.21,3.22,23000.0,3.23,3.23,3.21,3.22,23000.0
2009-02-17 09:30:00,3.17,3.25,3.15,3.17,4400.0,3.17,3.25,3.15,3.17,4400.0
2009-02-17 09:35:00,3.17,3.19,3.17,3.19,1000.0,3.17,3.19,3.17,3.19,1000.0
2009-02-17 09:40:00,3.18,3.19,3.13,3.13,18600.0,3.18,3.19,3.13,3.13,18600.0
2009-02-17 09:45:00,3.13,3.13,3.08,3.08,13200.0,3.13,3.13,3.08,3.08,13200.0
2009-02-17 09:50:00,3.07,3.09,3.06,3.08,9800.0,3.07,3.09,3.06,3.08,9800.0
2009-02-17 09:55:00,3.08,3.1,3.08,3.1,3600.0,3.08,3.1,3.08,3.1,3600.0
2009-02-17 10:00:00,3.1,3.1,3.06,3.06,14600.0,3.1,3.1,3.06,3.06,14600.0
2009-02-17 10:05:00,3.05,3.07,3.02,3.07,41400.0,3.05,3.07,3.02,3.07,41400.0
2009-02-17 10:10:00,3.06,3.1,3.06,3.1,111600.0,3.06,3.1,3.06,3.1,111600.0
2009-02-17 10:15:00,3.1,3.1,3.09,3.09,1200.0,3.1,3.1,3.09,3.09,1200.0
2009-02-17 10:20:00,3.09,3.09,3.08,3.09,9200.0,3.09,3.09,3.08,3.09,9200.0
2009-02-17 10:25:00,3.09,3.1,3.09,3.1,2800.0,3.09,3.1,3.09,3.1,2800.0
2009-02-17 10:30:00,3.08,3.09,3.08,3.09,7600.0,3.08,3.09,3.08,3.09,7600.0
2009-02-17 10:35:00,3.09,3.11,3.09,3.09,3400.0,3.09,3.11,3.09,3.09,3400.0
2009-02-17 10:40:00,3.08,3.1,3.08,3.1,14000.0,3.08,3.1,3.08,3.1,14000.0
2009-02-17 10:45:00,3.1,3.11,3.1,3.1,29200.0,3.1,3.11,3.1,3.1,29200.0
2009-02-17 10:50:00,3.1,3.11,3.1,3.1,4400.0,3.1,3.11,3.1,3.1,4400.0
2009-02-17 10:55:00,3.1,3.1,3.08,3.08,8800.0,3.1,3.1,3.08,3.08,8800.0
2009-02-17 11:00:00,3.08,3.08,3.02,3.05,23000.0,3.08,3.08,3.02,3.05,23000.0
2009-02-17 11:05:00,3.06,3.08,3.06,3.06,8400.0,3.06,3.08,3.06,3.06,8400.0
2009-02-17 11:10:00,3.06,3.08,3.06,3.08,7600.0,3.06,3.08,3.06,3.08,7600.0
2009-02-17 11:15:00,3.08,3.08,3.07,3.07,4000.0,3.08,3.08,3.07,3.07,4000.0
2009-02-17 11:20:00,3.07,3.07,3.05,3.05,3400.0,3.07,3.07,3.05,3.05,3400.0
2009-02-17 11:25:00,3.05,3.05,3.02,3.05,11000.0,3.05,3.05,3.02,3.05,11000.0
2009-02-17 11:30:00,3.04,3.05,3.04,3.05,1800.0,3.04,3.05,3.04,3.05,1800.0
2009-02-17 11:35:00,3.04,3.04,3.02,3.03,7400.0,3.04,3.04,3.02,3.03,7400.0
2009-02-17 11:40:00,3.02,3.05,3.02,3.04,16000.0,3.02,3.05,3.02,3.04,16000.0
2009-02-17 11:45:00,3.04,3.05,3.04,3.05,2800.0,3.04,3.05,3.04,3.05,2800.0
2009-02-17 11:50:00,3.04,3.04,3.01,3.02,9600.0,3.04,3.04,3.01,3.02,9600.0
2009-02-17 11:55:00,3.02,3.02,3.02,3.02,4600.0,3.02,3.02,3.02,3.02,4600.0
2009-02-17 12:00:00,3.02,3.04,3.02,3.03,13800.0,3.02,3.04,3.02,3.03,13800.0
2009-02-17 12:05:00,3.03,3.03,3.02,3.03,3800.0,3.03,3.03,3.02,3.03,3800.0
2009-02-17 12:10:00,3.02,3.03,3.0,3.0,42200.0,3.02,3.03,3.0,3.0,42200.0
2009-02-17 12:15:00,3.0,3.01,3.0,3.0,22800.0,3.0,3.01,3.0,3.0,22800.0
2009-02-17 12:20:00,3.0,3.0,2.99,3.0,9600.0,3.0,3.0,2.99,3.0,9600.0
2009-02-17 12:25:00,3.0,3.0,2.99,3.0,11800.0,3.0,3.0,2.99,3.0,11800.0
2009-02-17 12:30:00,3.0,3.0,3.0,3.0,9800.0,3.0,3.0,3.0,3.0,9800.0
2009-02-17 12:35:00,3.0,3.0,2.98,2.99,16600.0,3.0,3.0,2.98,2.99,16600.0
2009-02-17 12:40:00,2.98,3.0,2.98,3.0,10600.0,2.98,3.0,2.98,3.0,10600.0
2009-02-17 12:45:00,3.0,3.0,2.99,2.99,14000.0,3.0,3.0,2.99,2.99,14000.0
2009-02-17 12:50:00,3.0,3.0,2.99,3.0,3000.0,3.0,3.0,2.99,3.0,3000.0
2009-02-17 12:55:00,3.0,3.0,3.0,3.0,16200.0,3.0,3.0,3.0,3.0,16200.0
2009-02-17 13:00:00,3.0,3.0,3.0,3.0,9400.0,3.0,3.0,3.0,3.0,9400.0
2009-02-17 13:05:00,2.99,3.0,2.99,2.99,4200.0,2.99,3.0,2.99,2.99,4200.0
2009-02-17 13:10:00,2.98,2.99,2.98,2.98,4600.0,2.98,2.99,2.98,2.98,4600.0
2009-02-17 13:15:00,2.98,3.0,2.98,2.99,7000.0,2.98,3.0,2.98,2.99,7000.0
2009-02-17 13:20:00,2.99,3.0,2.99,2.99,4000.0,2.99,3.0,2.99,2.99,4000.0
2009-02-17 13:25:00,2.99,3.01,2.98,2.98,19200.0,2.99,3.01,2.98,2.98,19200.0
2009-02-17 13:30:00,2.98,2.99,2.98,2.99,6400.0,2.98,2.99,2.98,2.99,6400.0
2009-02-17 13:35:00,3.0,3.0,3.0,3.0,3800.0,3.0,3.0,3.0,3.0,3800.0
2009-02-17 13:40:00,3.0,3.0,3.0,3.0,8600.0,3.0,3.0,3.0,3.0,8600.0
2009-02-17 13:45:00,3.0,3.01,3.0,3.0,16600.0,3.0,3.01,3.0,3.0,16600.0
2009-02-17 13:50:00,3.0,3.0,2.98,3.0,21800.0,3.0,3.0,2.98,3.0,21800.0
2009-02-17 13:55:00,3.0,3.0,2.99,3.0,3800.0,3.0,3.0,2.99,3.0,3800.0
2009-02-17 14:00:00,2.99,3.0,2.99,2.99,14200.0,2.99,3.0,2.99,2.99,14200.0
2009-02-17 14:05:00,2.99,3.0,2.98,3.0,9400.0,2.99,3.0,2.98,3.0,9400.0
2009-02-17 14:10:00,2.99,3.01,2.98,3.0,41800.0,2.99,3.01,2.98,3.0,41800.0
2009-02-17 14:15:00,3.0,3.02,3.0,3.0,191000.0,3.0,3.02,3.0,3.0,191000.0
2009-02-17 14:20:00,3.01,3.02,3.0,3.01,9600.0,3.01,3.02,3.0,3.01,9600.0
2009-02-17 14:25:00,3.02,3.02,3.01,3.01,15200.0,3.02,3.02,3.01,3.01,15200.0
2009-02-17 14:30:00,3.02,3.05,3.01,3.04,9400.0,3.02,3.05,3.01,3.04,9400.0
2009-02-17 14:35:00,3.05,3.07,3.05,3.07,7000.0,3.05,3.07,3.05,3.07,7000.0
2009-02-17 14:40:00,3.07,3.07,3.05,3.05,12000.0,3.07,3.07,3.05,3.05,12000.0
2009-02-17 14:45:00,3.06,3.06,3.06,3.06,5200.0,3.06,3.06,3.06,3.06,5200.0
2009-02-17 14:50:00,3.05,3.05,3.05,3.05,8200.0,3.05,3.05,3.05,3.05,8200.0
2009-02-17 14:55:00,3.05,3.06,3.05,3.06,5600.0,3.05,3.06,3.05,3.06,5600.0
2009-02-17 15:00:00,3.06,3.06,3.05,3.06,7600.0,3.06,3.06,3.05,3.06,7600.0
2009-02-17 15:05:00,3.07,3.08,3.06,3.07,7200.0,3.07,3.08,3.06,3.07,7200.0
2009-02-17 15:10:00,3.07,3.08,3.05,3.05,17600.0,3.07,3.08,3.05,3.05,17600.0
2009-02-17 15:15:00,3.05,3.06,3.04,3.04,11400.0,3.05,3.06,3.04,3.04,11400.0
2009-02-17 15:20:00,3.04,3.04,3.03,3.03,7200.0,3.04,3.04,3.03,3.03,7200.0
2009-02-17 15:25:00,3.03,3.05,3.02,3.03,13600.0,3.03,3.05,3.02,3.03,13600.0
2009-02-17 15:30:00,3.04,3.08,3.04,3.05,19400.0,3.04,3.08,3.04,3.05,19400.0
2009-02-17 15:35:00,3.05,3.08,3.05,3.07,13400.0,3.05,3.08,3.05,3.07,13400.0
2009-02-17 15:40:00,3.06,3.07,3.03,3.04,19200.0,3.06,3.07,3.03,3.04,19200.0
2009-02-17 15:45:00,3.04,3.05,3.03,3.03,19200.0,3.04,3.05,3.03,3.03,19200.0
2009-02-17 15:50:00,3.03,3.03,3.01,3.01,35800.0,3.03,3.03,3.01,3.01,35800.0
2009-02-17 15:55:00,3.01,3.02,3.0,3.01,49600.0,3.01,3.02,3.0,3.01,49600.0
2009-02-18 09:30:00,3.05,3.05,3.02,3.03,3600.0,3.05,3.05,3.02,3.03,3600.0
2009-02-18 09:35:00,3.02,3.02,2.98,3.01,12200.0,3.02,3.02,2.98,3.01,12200.0
2009-02-18 09:40:00,3.01,3.02,3.0,3.01,12600.0,3.01,3.02,3.0,3.01,12600.0
2009-02-18 09:45:00,3.02,3.05,3.02,3.04,14200.0,3.02,3.05,3.02,3.04,14200.0
2009-02-18 09:50:00,3.04,3.04,3.02,3.02,8000.0,3.04,3.04,3.02,3.02,8000.0
2009-02-18 09:55:00,3.03,3.04,3.01,3.01,15200.0,3.03,3.04,3.01,3.01,15200.0
2009-02-18 10:00:00,3.02,3.02,3.01,3.02,3400.0,3.02,3.02,3.01,3.02,3400.0
2009-02-18 10:05:00,3.02,3.03,3.01,3.02,10200.0,3.02,3.03,3.01,3.02,10200.0
2009-02-18 10:10:00,3.02,3.02,3.0,3.01,13000.0,3.02,3.02,3.0,3.01,13000.0
2009-02-18 10:15:00,3.01,3.02,2.98,3.01,16000.0,3.01,3.02,2.98,3.01,16000.0
2009-02-18 10:20:00,3.02,3.05,3.0,3.04,18600.0,3.02,3.05,3.0,3.04,18600.0
2009-02-18 10:25:00,3.05,3.09,3.05,3.08,9200.0,3.05,3.09,3.05,3.08,9200.0
2009-02-18 10:30:00,3.08,3.08,3.06,3.06,15800.0,3.08,3.08,3.06,3.06,15800.0
2009-02-18 10:35:00,3.06,3.06,3.02,3.02,15200.0,3.06,3.06,3.02,3.02,15200.0
2009-02-18 10:40:00,3.03,3.05,3.03,3.05,6200.0,3.03,3.05,3.03,3.05,6200.0
2009-02-18 10:45:00,3.05,3.07,3.05,3.06,7200.0,3.05,3.07,3.05,3.06,7200.0
2009-02-18 10:50:00,3.06,3.06,3.06,3.06,2000.0,3.06,3.06,3.06,3.06,2000.0
2009-02-18 10:55:00,3.05,3.08,3.05,3.07,13600.0,3.05,3.08,3.05,3.07,13600.0
2009-02-18 11:00:00,3.08,3.08,3.05,3.06,8000.0,3.08,3.08,3.05,3.06,8000.0
2009-02-18 11:05:00,3.06,3.06,3.05,3.06,8400.0,3.06,3.06,3.05,3.06,8400.0
2009-02-18 11:10:00,3.06,3.06,3.05,3.05,4600.0,3.06,3.06,3.05,3.05,4600.0
2009-02-18 11:15:00,3.06,3.07,3.05,3.07,10600.0,3.06,3.07,3.05,3.07,10600.0
2009-02-18 11:20:00,3.07,3.1,3.07,3.1,8200.0,3.07,3.1,3.07,3.1,8200.0
2009-02-18 11:25:00,3.09,3.1,3.09,3.1,2800.0,3.09,3.1,3.09,3.1,2800.0
2009-02-18 11:30:00,3.1,3.12,3.1,3.11,6800.0,3.1,3.12,3.1,3.11,6800.0
2009-02-18 11:35:00,3.12,3.12,3.11,3.11,4000.0,3.12,3.12,3.11,3.11,4000.0
2009-02-18 11:40:00,3.11,3.11,3.09,3.1,9400.0,3.11,3.11,3.09,3.1,9400.0
2009-02-18 11:45:00,3.1,3.1,3.09,3.09,3000.0,3.1,3.1,3.09,3.09,3000.0
2009-02-18 11:50:00,3.09,3.09,3.07,3.08,14600.0,3.09,3.09,3.07,3.08,14600.0
2009-02-18 11:55:00,3.08,3.09,3.08,3.08,14000.0,3.08,3.09,3.08,3.08,14000.0
2009-02-18 12:00:00,3.08,3.09,3.08,3.08,6800.0,3.08,3.09,3.08,3.08,6800.0
2009-02-18 12:05:00,3.09,3.09,3.08,3.08,4000.0,3.09,3.09,3.08,3.08,4000.0
2009-02-18 12:10:00,3.08,3.09,3.08,3.08,19600.0,3.08,3.09,3.08,3.08,19600.0
2009-02-18 12:15:00,3.08,3.08,3.08,3.08,1200.0,3.08,3.08,3.08,3.08,1200.0
2009-02-18 12:20:00,3.08,3.09,3.08,3.08,2000.0,3.08,3.09,3.08,3.08,2000.0
2009-02-18 12:25:00,3.08,3.08,3.08,3.08,8600.0,3.08,3.08,3.08,3.08,8600.0
2009-02-18 12:30:00,3.08,3.08,3.08,3.08,2800.0,3.08,3.08,3.08,3.08,2800.0
2009-02-18 12:35:00,3.08,3.08,3.08,3.08,3800.0,3.08,3.08,3.08,3.08,3800.0
2009-02-18 12:40:00,3.08,3.08,3.08,3.08,4000.0,3.08,3.08,3.08,3.08,4000.0
2009-02-18 12:45:00,3.08,3.08,3.08,3.08,2600.0,3.08,3.08,3.08,3.08,2600.0
2009-02-18 12:50:00,3.08,3.08,3.08,3.08,1800.0,3.08,3.08,3.08,3.08,1800.0
2009-02-18 12:55:00,3.08,3.1,3.08,3.1,3000.0,3.08,3.1,3.08,3.1,3000.0
2009-02-18 13:00:00,3.1,3.1,3.08,3.08,3400.0,3.1,3.1,3.08,3.08,3400.0
2009-02-18 13:05:00,3.09,3.09,3.08,3.08,2600.0,3.09,3.09,3.08,3.08,2600.0
2009-02-18 13:10:00,3.08,3.08,3.08,3.08,1600.0,3.08,3.08,3.08,3.08,1600.0
2009-02-18 13:15:00,3.08,3.08,3.08,3.08,2600.0,3.08,3.08,3.08,3.08,2600.0
2009-02-18 13:20:00,3.08,3.08,3.08,3.08,2400.0,3.08,3.08,3.08,3.08,2400.0
2009-02-18 13:25:00,3.08,3.08,3.08,3.08,1800.0,3.08,3.08,3.08,3.08,1800.0
2009-02-18 13:30:00,3.08,3.08,3.08,3.08,1400.0,3.08,3.08,3.08,3.08,1400.0
2009-02-18 13:35:00,3.08,3.09,3.08,3.08,9000.0,3.08,3.09,3.08,3.08,9000.0
2009-02-18 13:40:00,3.08,3.09,3.08,3.09,8400.0,3.08,3.09,3.08,3.09,8400.0
2009-02-18 13:45:00,3.09,3.11,3.09,3.11,3600.0,3.09,3.11,3.09,3.11,3600.0
2009-02-18 13:50:00,3.11,3.11,3.11,3.11,2000.0,3.11,3.11,3.11,3.11,2000.0
2009-02-18 13:55:00,3.11,3.12,3.1,3.1,3800.0,3.11,3.12,3.1,3.1,3800.0
2009-02-18 14:00:00,3.1,3.11,3.1,3.11,16000.0,3.1,3.11,3.1,3.11,16000.0
2009-02-18 14:05:00,3.11,3.11,3.1,3.11,6200.0,3.11,3.11,3.1,3.11,6200.0
2009-02-18 14:10:00,3.11,3.14,3.1,3.12,60600.0,3.11,3.14,3.1,3.12,60600.0
2009-02-18 14:15:00,3.12,3.15,3.12,3.15,9200.0,3.12,3.15,3.12,3.15,9200.0
2009-02-18 14:20:00,3.15,3.15,3.12,3.13,18600.0,3.15,3.15,3.12,3.13,18600.0
2009-02-18 14:25:00,3.14,3.16,3.13,3.15,19600.0,3.14,3.16,3.13,3.15,19600.0
2009-02-18 14:30:00,3.15,3.16,3.14,3.16,8600.0,3.15,3.16,3.14,3.16,8600.0
2009-02-18 14:35:00,3.15,3.16,3.14,3.15,6000.0,3.15,3.16,3.14,3.15,6000.0
2009-02-18 14:40:00,3.15,3.15,3.15,3.15,1600.0,3.15,3.15,3.15,3.15,1600.0
2009-02-18 14:45:00,3.15,3.15,3.14,3.15,15400.0,3.15,3.15,3.14,3.15,15400.0
2009-02-18 14:50:00,3.15,3.16,3.13,3.14,12200.0,3.15,3.16,3.13,3.14,12200.0
2009-02-18 14:55:00,3.14,3.14,3.13,3.14,33400.0,3.14,3.14,3.13,3.14,33400.0
2009-02-18 15:00:00,3.14,3.14,3.13,3.13,15200.0,3.14,3.14,3.13,3.13,15200.0
2009-02-18 15:05:00,3.14,3.14,3.13,3.14,2200.0,3.14,3.14,3.13,3.14,2200.0
2009-02-18 15:10:00,3.14,3.14,3.13,3.13,7200.0,3.14,3.14,3.13,3.13,7200.0
2009-02-18 15:15:00,3.13,3.13,3.13,3.13,4600.0,3.13,3.13,3.13,3.13,4600.0
2009-02-18 15:20:00,3.13,3.13,3.12,3.12,54400.0,3.13,3.13,3.12,3.12,54400.0
2009-02-18 15:25:00,3.12,3.14,3.11,3.13,8800.0,3.12,3.14,3.11,3.13,8800.0
2009-02-18 15:30:00,3.13,3.15,3.13,3.14,6400.0,3.13,3.15,3.13,3.14,6400.0
2009-02-18 15:35:00,3.13,3.14,3.11,3.14,59200.0,3.13,3.14,3.11,3.14,59200.0
2009-02-18 15:40:00,3.13,3.15,3.13,3.15,9600.0,3.13,3.15,3.13,3.15,9600.0
2009-02-18 15:45:00,3.15,3.15,3.13,3.13,9400.0,3.15,3.15,3.13,3.13,9400.0
2009-02-18 15:50:00,3.13,3.15,3.13,3.13,7600.0,3.13,3.15,3.13,3.13,7600.0
2009-02-18 15:55:00,3.13,3.15,3.13,3.14,6600.0,3.13,3.15,3.13,3.14,6600.0
2009-02-19 09:30:00,3.17,3.19,3.17,3.19,1400.0,3.17,3.19,3.17,3.19,1400.0
2009-02-19 09:35:00,3.11,3.18,3.11,3.16,6200.0,3.11,3.18,3.11,3.16,6200.0
2009-02-19 09:40:00,3.16,3.17,3.16,3.17,1000.0,3.16,3.17,3.16,3.17,1000.0
2009-02-19 09:45:00,3.17,3.17,3.15,3.15,1600.0,3.17,3.17,3.15,3.15,1600.0
2009-02-19 09:50:00,3.14,3.14,3.09,3.09,6600.0,3.14,3.14,3.09,3.09,6600.0
2009-02-19 09:55:00,3.09,3.09,3.08,3.08,1600.0,3.09,3.09,3.08,3.08,1600.0
2009-02-19 10:00:00,3.09,3.1,3.08,3.09,22000.0,3.09,3.1,3.08,3.09,22000.0
2009-02-19 10:05:00,3.09,3.1,3.09,3.1,22600.0,3.09,3.1,3.09,3.1,22600.0
2009-02-19 10:10:00,3.1,3.13,3.09,3.13,49200.0,3.1,3.13,3.09,3.13,49200.0
2009-02-19 10:15:00,3.13,3.13,3.12,3.13,2800.0,3.13,3.13,3.12,3.13,2800.0
2009-02-19 10:20:00,3.13,3.13,3.13,3.13,1200.0,3.13,3.13,3.13,3.13,1200.0
2009-02-19 10:25:00,3.13,3.13,3.11,3.11,3200.0,3.13,3.13,3.11,3.11,3200.0
2009-02-19 10:30:00,3.11,3.12,3.11,3.11,3200.0,3.11,3.12,3.11,3.11,3200.0
2009-02-19 10:35:00,3.11,3.13,3.1,3.13,11000.0,3.11,3.13,3.1,3.13,11000.0
2009-02-19 10:40:00,3.13,3.13,3.11,3.12,52600.0,3.13,3.13,3.11,3.12,52600.0
2009-02-19 10:45:00,3.11,3.11,3.11,3.11,5600.0,3.11,3.11,3.11,3.11,5600.0
2009-02-19 10:50:00,3.11,3.12,3.11,3.12,600.0,3.11,3.12,3.11,3.12,600.0
2009-02-19 10:55:00,3.11,3.11,3.08,3.08,4000.0,3.11,3.11,3.08,3.08,4000.0
2009-02-19 11:00:00,3.08,3.08,3.07,3.07,2800.0,3.08,3.08,3.07,3.07,2800.0
2009-02-19 11:05:00,3.08,3.08,3.07,3.08,1800.0,3.08,3.08,3.07,3.08,1800.0
2009-02-19 11:10:00,3.08,3.08,3.04,3.05,7600.0,3.08,3.08,3.04,3.05,7600.0
2009-02-19 11:15:00,3.06,3.06,3.06,3.06,600.0,3.06,3.06,3.06,3.06,600.0
2009-02-19 11:20:00,3.06,3.06,3.05,3.05,1800.0,3.06,3.06,3.05,3.05,1800.0
2009-02-19 11:25:00,3.06,3.07,3.06,3.07,7200.0,3.06,3.07,3.06,3.07,7200.0
2009-02-19 11:30:00,3.06,3.06,3.06,3.06,200.0,3.06,3.06,3.06,3.06,200.0
2009-02-19 11:35:00,3.06,3.06,3.05,3.05,1800.0,3.06,3.06,3.05,3.05,1800.0
2009-02-19 11:40:00,3.05,3.05,3.01,3.01,10800.0,3.05,3.05,3.01,3.01,10800.0
2009-02-19 11:45:00,3.01,3.01,3.01,3.01,1000.0,3.01,3.01,3.01,3.01,1000.0
2009-02-19 11:50:00,3.01,3.03,3.01,3.02,4800.0,3.01,3.03,3.01,3.02,4800.0
2009-02-19 11:55:00,3.02,3.02,3.01,3.01,1000.0,3.02,3.02,3.01,3.01,1000.0
2009-02-19 12:00:00,3.01,3.01,3.01,3.01,2200.0,3.01,3.01,3.01,3.01,2200.0
2009-02-19 12:05:00,3.01,3.02,3.01,3.02,3800.0,3.01,3.02,3.01,3.02,3800.0
2009-02-19 12:10:00,3.01,3.02,3.01,3.02,3400.0,3.01,3.02,3.01,3.02,3400.0
2009-02-19 12:15:00,3.02,3.02,3.0,3.01,6200.0,3.02,3.02,3.0,3.01,6200.0
2009-02-19 12:20:00,3.01,3.01,3.0,3.01,58800.0,3.01,3.01,3.0,3.01,58800.0
2009-02-19 12:25:00,3.01,3.02,3.01,3.02,1800.0,3.01,3.02,3.01,3.02,1800.0
2009-02-19 12:30:00,3.01,3.02,3.01,3.02,600.0,3.01,3.02,3.01,3.02,600.0
2009-02-19 12:35:00,3.02,3.02,3.01,3.02,3200.0,3.02,3.02,3.01,3.02,3200.0
2009-02-19 12:40:00,3.02,3.02,3.01,3.02,1400.0,3.02,3.02,3.01,3.02,1400.0
2009-02-19 12:45:00,3.01,3.01,3.01,3.01,1400.0,3.01,3.01,3.01,3.01,1400.0
2009-02-19 12:50:00,3.01,3.01,3.01,3.01,400.0,3.01,3.01,3.01,3.01,400.0
2009-02-19 12:55:00,3.01,3.02,3.01,3.01,3400.0,3.01,3.02,3.01,3.01,3400.0
2009-02-19 13:00:00,3.01,3.02,3.01,3.02,3000.0,3.01,3.02,3.01,3.02,3000.0
2009-02-19 13:05:00,3.02,3.03,3.01,3.03,3000.0,3.02,3.03,3.01,3.03,3000.0
2009-02-19 13:10:00,3.04,3.05,3.03,3.05,3800.0,3.04,3.05,3.03,3.05,3800.0
2009-02-19 13:15:00,3.05,3.05,3.05,3.05,1200.0,3.05,3.05,3.05,3.05,1200.0
2009-02-19 13:20:00,3.05,3.05,3.04,3.04,1600.0,3.05,3.05,3.04,3.04,1600.0
2009-02-19 13:25:00,3.05,3.05,3.03,3.04,2600.0,3.05,3.05,3.03,3.04,2600.0
2009-02-19 13:30:00,3.04,3.04,3.04,3.04,2000.0,3.04,3.04,3.04,3.04,2000.0
2009-02-19 13:35:00,3.03,3.03,3.03,3.03,2000.0,3.03,3.03,3.03,3.03,2000.0
2009-02-19 13:40:00,3.03,3.03,3.01,3.01,1200.0,3.03,3.03,3.01,3.01,1200.0
2009-02-19 13:45:00,3.01,3.02,3.01,3.01,2000.0,3.01,3.02,3.01,3.01,2000.0
2009-02-19 13:50:00,3.01,3.02,3.01,3.02,6600.0,3.01,3.02,3.01,3.02,6600.0
2009-02-19 13:55:00,3.02,3.02,3.01,3.01,3800.0,3.02,3.02,3.01,3.01,3800.0
2009-02-19 14:00:00,3.01,3.01,3.01,3.01,7000.0,3.01,3.01,3.01,3.01,7000.0
2009-02-19 14:05:00,3.02,3.02,3.01,3.01,6200.0,3.02,3.02,3.01,3.01,6200.0
2009-02-19 14:10:00,3.01,3.01,3.01,3.01,1600.0,3.01,3.01,3.01,3.01,1600.0
2009-02-19 14:15:00,3.01,3.01,3.01,3.01,2200.0,3.01,3.01,3.01,3.01,2200.0
2009-02-19 14:20:00,3.01,3.01,3.01,3.01,5800.0,3.01,3.01,3.01,3.01,5800.0
2009-02-19 14:25:00,3.01,3.01,3.01,3.01,3000.0,3.01,3.01,3.01,3.01,3000.0
2009-02-19 14:30:00,3.01,3.01,3.01,3.01,57000.0,3.01,3.01,3.01,3.01,57000.0
2009-02-19 14:35:00,3.01,3.01,3.01,3.01,2400.0,3.01,3.01,3.01,3.01,2400.0
2009-02-19 14:40:00,3.01,3.01,3.01,3.01,3800.0,3.01,3.01,3.01,3.01,3800.0
2009-02-19 14:45:00,3.01,3.01,3.01,3.01,3000.0,3.01,3.01,3.01,3.01,3000.0
2009-02-19 14:50:00,3.01,3.01,3.01,3.01,2200.0,3.01,3.01,3.01,3.01,2200.0
2009-02-19 14:55:00,3.01,3.01,3.01,3.01,4400.0,3.01,3.01,3.01,3.01,4400.0
2009-02-19 15:00:00,3.0,3.01,3.0,3.0,5800.0,3.0,3.01,3.0,3.0,5800.0
2009-02-19 15:05:00,3.0,3.01,3.0,3.01,3800.0,3.0,3.01,3.0,3.01,3800.0
2009-02-19 15:10:00,3.0,3.01,3.0,3.0,5200.0,3.0,3.01,3.0,3.0,5200.0
2009-02-19 15:15:00,3.0,3.01,3.0,3.01,3200.0,3.0,3.01,3.0,3.01,3200.0
2009-02-19 15:20:00,3.01,3.02,3.0,3.01,10000.0,3.01,3.02,3.0,3.01,10000.0
2009-02-19 15:25:00,3.02,3.02,3.01,3.01,4400.0,3.02,3.02,3.01,3.01,4400.0
2009-02-19 15:30:00,3.01,3.01,3.0,3.0,5200.0,3.01,3.01,3.0,3.0,5200.0
2009-02-19 15:35:00,3.0,3.0,3.0,3.0,3400.0,3.0,3.0,3.0,3.0,3400.0
2009-02-19 15:40:00,3.0,3.01,3.0,3.0,26800.0,3.0,3.01,3.0,3.0,26800.0
2009-02-19 15:45:00,3.0,3.02,3.0,3.01,14000.0,3.0,3.02,3.0,3.01,14000.0
2009-02-19 15:50:00,3.01,3.01,3.0,3.0,24400.0,3.01,3.01,3.0,3.0,24400.0
2009-02-19 15:55:00,3.0,3.01,3.0,3.0,23200.0,3.0,3.01,3.0,3.0,23200.0
2009-02-20 09:30:00,2.98,3.07,2.98,2.98,39200.0,2.98,3.07,2.98,2.98,39200.0
2009-02-20 09:35:00,2.98,2.98,2.96,2.96,18800.0,2.98,2.98,2.96,2.96,18800.0
2009-02-20 09:40:00,2.96,2.96,2.9,2.93,23000.0,2.96,2.96,2.9,2.93,23000.0
2009-02-20 09:45:00,2.93,2.94,2.89,2.93,11000.0,2.93,2.94,2.89,2.93,11000.0
2009-02-20 09:50:00,2.93,2.96,2.92,2.93,8800.0,2.93,2.96,2.92,2.93,8800.0
2009-02-20 09:55:00,2.93,2.93,2.89,2.89,7000.0,2.93,2.93,2.89,2.89,7000.0
2009-02-20 10:00:00,2.9,2.9,2.88,2.9,14000.0,2.9,2.9,2.88,2.9,14000.0
2009-02-20 10:05:00,2.89,2.94,2.89,2.92,13000.0,2.89,2.94,2.89,2.92,13000.0
2009-02-20 10:10:00,2.9,2.93,2.89,2.9,12800.0,2.9,2.93,2.89,2.9,12800.0
2009-02-20 10:15:00,2.89,2.9,2.88,2.88,9200.0,2.89,2.9,2.88,2.88,9200.0
2009-02-20 10:20:00,2.88,2.88,2.87,2.87,19600.0,2.88,2.88,2.87,2.87,19600.0
2009-02-20 10:25:00,2.87,2.87,2.84,2.84,25800.0,2.87,2.87,2.84,2.84,25800.0
2009-02-20 10:30:00,2.85,2.86,2.84,2.86,7600.0,2.85,2.86,2.84,2.86,7600.0
2009-02-20 10:35:00,2.85,2.87,2.85,2.87,3800.0,2.85,2.87,2.85,2.87,3800.0
2009-02-20 10:40:00,2.87,2.88,2.87,2.87,11600.0,2.87,2.88,2.87,2.87,11600.0
2009-02-20 10:45:00,2.87,2.87,2.85,2.85,5600.0,2.87,2.87,2.85,2.85,5600.0
2009-02-20 10:50:00,2.85,2.85,2.83,2.83,9400.0,2.85,2.85,2.83,2.83,9400.0
2009-02-20 10:55:00,2.83,2.83,2.79,2.79,9200.0,2.83,2.83,2.79,2.79,9200.0
2009-02-20 11:00:00,2.79,2.8,2.79,2.79,14800.0,2.79,2.8,2.79,2.79,14800.0
2009-02-20 11:05:00,2.79,2.8,2.79,2.79,10000.0,2.79,2.8,2.79,2.79,10000.0
2009-02-20 11:10:00,2.79,2.8,2.79,2.79,10400.0,2.79,2.8,2.79,2.79,10400.0
2009-02-20 11:15:00,2.79,2.79,2.78,2.79,8400.0,2.79,2.79,2.78,2.79,8400.0
2009-02-20 11:20:00,2.79,2.81,2.78,2.8,10200.0,2.79,2.81,2.78,2.8,10200.0
2009-02-20 11:25:00,2.8,2.8,2.78,2.78,5400.0,2.8,2.8,2.78,2.78,5400.0
2009-02-20 11:30:00,2.79,2.79,2.77,2.77,13200.0,2.79,2.79,2.77,2.77,13200.0
2009-02-20 11:35:00,2.77,2.78,2.76,2.78,18200.0,2.77,2.78,2.76,2.78,18200.0
2009-02-20 11:40:00,2.78,2.81,2.78,2.78,16200.0,2.78,2.81,2.78,2.78,16200.0
2009-02-20 11:45:00,2.78,2.78,2.77,2.77,6200.0,2.78,2.78,2.77,2.77,6200.0
2009-02-20 11:50:00,2.77,2.77,2.76,2.76,16400.0,2.77,2.77,2.76,2.76,16400.0
2009-02-20 11:55:00,2.76,2.76,2.76,2.76,4000.0,2.76,2.76,2.76,2.76,4000.0
2009-02-20 12:00:00,2.76,2.76,2.73,2.73,10400.0,2.76,2.76,2.73,2.73,10400.0
2009-02-20 12:05:00,2.73,2.73,2.73,2.73,9000.0,2.73,2.73,2.73,2.73,9000.0
2009-02-20 12:10:00,2.73,2.73,2.71,2.71,21600.0,2.73,2.73,2.71,2.71,21600.0
2009-02-20 12:15:00,2.71,2.71,2.66,2.66,41200.0,2.71,2.71,2.66,2.66,41200.0
2009-02-20 12:20:00,2.65,2.67,2.65,2.67,22000.0,2.65,2.67,2.65,2.67,22000.0
2009-02-20 12:25:00,2.67,2.67,2.65,2.65,15000.0,2.67,2.67,2.65,2.65,15000.0
2009-02-20 12:30:00,2.65,2.66,2.65,2.65,15400.0,2.65,2.66,2.65,2.65,15400.0
2009-02-20 12:35:00,2.65,2.67,2.65,2.67,45400.0,2.65,2.67,2.65,2.67,45400.0
2009-02-20 12:40:00,2.66,2.67,2.66,2.66,20600.0,2.66,2.67,2.66,2.66,20600.0
2009-02-20 12:45:00,2.66,2.67,2.66,2.67,23000.0,2.66,2.67,2.66,2.67,23000.0
2009-02-20 12:50:00,2.67,2.68,2.67,2.67,20200.0,2.67,2.68,2.67,2.67,20200.0
2009-02-20 12:55:00,2.67,2.7,2.67,2.69,22000.0,2.67,2.7,2.67,2.69,22000.0
2009-02-20 13:00:00,2.69,2.71,2.69,2.7,8400.0,2.69,2.71,2.69,2.7,8400.0
2009-02-20 13:05:00,2.7,2.71,2.69,2.69,13000.0,2.7,2.71,2.69,2.69,13000.0
2009-02-20 13:10:00,2.7,2.72,2.69,2.71,25000.0,2.7,2.72,2.69,2.71,25000.0
2009-02-20 13:15:00,2.71,2.71,2.66,2.68,48400.0,2.71,2.71,2.66,2.68,48400.0
2009-02-20 13:20:00,2.68,2.72,2.68,2.72,26400.0,2.68,2.72,2.68,2.72,26400.0
2009-02-20 13:25:00,2.72,2.72,2.71,2.72,6400.0,2.72,2.72,2.71,2.72,6400.0
2009-02-20 13:30:00,2.72,2.72,2.69,2.69,18800.0,2.72,2.72,2.69,2.69,18800.0
2009-02-20 13:35:00,2.69,2.71,2.69,2.7,33800.0,2.69,2.71,2.69,2.7,33800.0
2009-02-20 13:40:00,2.71,2.71,2.7,2.7,16200.0,2.71,2.71,2.7,2.7,16200.0
2009-02-20 13:45:00,2.71,2.71,2.7,2.71,19400.0,2.71,2.71,2.7,2.71,19400.0
2009-02-20 13:50:00,2.71,2.71,2.71,2.71,8800.0,2.71,2.71,2.71,2.71,8800.0
2009-02-20 13:55:00,2.71,2.71,2.71,2.71,45200.0,2.71,2.71,2.71,2.71,45200.0
2009-02-20 14:00:00,2.71,2.72,2.71,2.72,31400.0,2.71,2.72,2.71,2.72,31400.0
2009-02-20 14:05:00,2.72,2.72,2.71,2.72,14400.0,2.72,2.72,2.71,2.72,14400.0
2009-02-20 14:10:00,2.71,2.71,2.69,2.69,7600.0,2.71,2.71,2.69,2.69,7600.0
2009-02-20 14:15:00,2.69,2.73,2.69,2.71,80600.0,2.69,2.73,2.69,2.71,80600.0
2009-02-20 14:20:00,2.72,2.72,2.71,2.72,21800.0,2.72,2.72,2.71,2.72,21800.0
2009-02-20 14:25:00,2.72,2.73,2.71,2.72,66600.0,2.72,2.73,2.71,2.72,66600.0
2009-02-20 14:30:00,2.72,2.77,2.72,2.76,36800.0,2.72,2.77,2.72,2.76,36800.0
2009-02-20 14:35:00,2.76,2.84,2.76,2.82,107800.0,2.76,2.84,2.76,2.82,107800.0
2009-02-20 14:40:00,2.82,2.84,2.81,2.84,38800.0,2.82,2.84,2.81,2.84,38800.0
2009-02-20 14:45:00,2.83,2.9,2.83,2.88,125200.0,2.83,2.9,2.83,2.88,125200.0
2009-02-20 14:50:00,2.88,2.9,2.86,2.86,22600.0,2.88,2.9,2.86,2.86,22600.0
2009-02-20 14:55:00,2.86,2.86,2.8,2.81,26600.0,2.86,2.86,2.8,2.81,26600.0
2009-02-20 15:00:00,2.81,2.81,2.77,2.78,16200.0,2.81,2.81,2.77,2.78,16200.0
2009-02-20 15:05:00,2.78,2.81,2.78,2.8,9600.0,2.78,2.81,2.78,2.8,9600.0
2009-02-20 15:10:00,2.79,2.8,2.75,2.76,26400.0,2.79,2.8,2.75,2.76,26400.0
2009-02-20 15:15:00,2.76,2.76,2.75,2.76,7800.0,2.76,2.76,2.75,2.76,7800.0
2009-02-20 15:20:00,2.75,2.76,2.74,2.75,23400.0,2.75,2.76,2.74,2.75,23400.0
2009-02-20 15:25:00,2.75,2.75,2.73,2.74,8400.0,2.75,2.75,2.73,2.74,8400.0
2009-02-20 15:30:00,2.73,2.73,2.71,2.73,20800.0,2.73,2.73,2.71,2.73,20800.0
2009-02-20 15:35:00,2.74,2.75,2.73,2.73,9800.0,2.74,2.75,2.73,2.73,9800.0
2009-02-20 15:40:00,2.73,2.73,2.73,2.73,12600.0,2.73,2.73,2.73,2.73,12600.0
2009-02-20 15:45:00,2.73,2.73,2.73,2.73,28800.0,2.73,2.73,2.73,2.73,28800.0
2009-02-20 15:50:00,2.73,2.74,2.7,2.74,55200.0,2.73,2.74,2.7,2.74,55200.0
2009-02-20 15:55:00,2.72,2.73,2.72,2.73,44800.0,2.72,2.73,2.72,2.73,44800.0
2009-02-23 09:30:00,2.78,2.8,2.78,2.78,15200.0,2.78,2.8,2.78,2.78,15200.0
2009-02-23 09:35:00,2.79,2.81,2.78,2.8,13800.0,2.79,2.81,2.78,2.8,13800.0
2009-02-23 09:40:00,2.78,2.79,2.76,2.77,5000.0,2.78,2.79,2.76,2.77,5000.0
2009-02-23 09:45:00,2.75,2.75,2.71,2.72,4200.0,2.75,2.75,2.71,2.72,4200.0
2009-02-23 09:50:00,2.72,2.75,2.71,2.75,7400.0,2.72,2.75,2.71,2.75,7400.0
2009-02-23 09:55:00,2.75,2.77,2.73,2.73,4400.0,2.75,2.77,2.73,2.73,4400.0
2009-02-23 10:00:00,2.74,2.74,2.7,2.71,10600.0,2.74,2.74,2.7,2.71,10600.0
2009-02-23 10:05:00,2.71,2.74,2.71,2.74,3800.0,2.71,2.74,2.71,2.74,3800.0
2009-02-23 10:10:00,2.74,2.75,2.73,2.74,11200.0,2.74,2.75,2.73,2.74,11200.0
2009-02-23 10:15:00,2.74,2.77,2.74,2.75,9000.0,2.74,2.77,2.74,2.75,9000.0
2009-02-23 10:20:00,2.76,2.77,2.76,2.77,3200.0,2.76,2.77,2.76,2.77,3200.0
2009-02-23 10:25:00,2.77,2.78,2.76,2.76,10200.0,2.77,2.78,2.76,2.76,10200.0
2009-02-23 10:30:00,2.76,2.76,2.76,2.76,4400.0,2.76,2.76,2.76,2.76,4400.0
2009-02-23 10:35:00,2.76,2.76,2.76,2.76,1000.0,2.76,2.76,2.76,2.76,1000.0
2009-02-23 10:40:00,2.76,2.76,2.73,2.73,4000.0,2.76,2.76,2.73,2.73,4000.0
2009-02-23 10:45:00,2.73,2.73,2.71,2.73,5400.0,2.73,2.73,2.71,2.73,5400.0
2009-02-23 10:50:00,2.73,2.73,2.73,2.73,3800.0,2.73,2.73,2.73,2.73,3800.0
2009-02-23 10:55:00,2.73,2.73,2.72,2.72,13000.0,2.73,2.73,2.72,2.72,13000.0
2009-02-23 11:00:00,2.72,2.73,2.7,2.73,21600.0,2.72,2.73,2.7,2.73,21600.0
2009-02-23 11:05:00,2.73,2.74,2.71,2.72,19800.0,2.73,2.74,2.71,2.72,19800.0
2009-02-23 11:10:00,2.72,2.72,2.72,2.72,7800.0,2.72,2.72,2.72,2.72,7800.0
2009-02-23 11:15:00,2.72,2.72,2.69,2.69,5400.0,2.72,2.72,2.69,2.69,5400.0
2009-02-23 11:20:00,2.69,2.69,2.68,2.68,3200.0,2.69,2.69,2.68,2.68,3200.0
2009-02-23 11:25:00,2.68,2.68,2.68,2.68,6600.0,2.68,2.68,2.68,2.68,6600.0
2009-02-23 11:30:00,2.68,2.69,2.67,2.68,11400.0,2.68,2.69,2.67,2.68,11400.0
2009-02-23 11:35:00,2.69,2.72,2.68,2.72,3400.0,2.69,2.72,2.68,2.72,3400.0
2009-02-23 11:40:00,2.72,2.72,2.71,2.71,4800.0,2.72,2.72,2.71,2.71,4800.0
2009-02-23 11:45:00,2.71,2.71,2.69,2.69,1400.0,2.71,2.71,2.69,2.69,1400.0
2009-02-23 11:50:00,2.7,2.7,2.69,2.69,4600.0,2.7,2.7,2.69,2.69,4600.0
2009-02-23 11:55:00,2.69,2.69,2.69,2.69,4000.0,2.69,2.69,2.69,2.69,4000.0
2009-02-23 12:00:00,2.69,2.69,2.69,2.69,1800.0,2.69,2.69,2.69,2.69,1800.0
2009-02-23 12:05:00,2.69,2.69,2.69,2.69,2200.0,2.69,2.69,2.69,2.69,2200.0
2009-02-23 12:10:00,2.69,2.73,2.69,2.73,2000.0,2.69,2.73,2.69,2.73,2000.0
2009-02-23 12:15:00,2.73,2.73,2.73,2.73,8000.0,2.73,2.73,2.73,2.73,8000.0
2009-02-23 12:20:00,2.74,2.75,2.72,2.74,8600.0,2.74,2.75,2.72,2.74,8600.0
2009-02-23 12:25:00,2.74,2.74,2.73,2.73,1600.0,2.74,2.74,2.73,2.73,1600.0
2009-02-23 12:30:00,2.72,2.72,2.71,2.72,800.0,2.72,2.72,2.71,2.72,800.0
2009-02-23 12:35:00,2.72,2.72,2.72,2.72,400.0,2.72,2.72,2.72,2.72,400.0
2009-02-23 12:40:00,2.72,2.73,2.72,2.73,1000.0,2.72,2.73,2.72,2.73,1000.0
2009-02-23 12:45:00,2.73,2.73,2.71,2.72,2000.0,2.73,2.73,2.71,2.72,2000.0
2009-02-23 12:50:00,2.71,2.71,2.71,2.71,1400.0,2.71,2.71,2.71,2.71,1400.0
2009-02-23 12:55:00,2.72,2.72,2.71,2.71,600.0,2.72,2.72,2.71,2.71,600.0
2009-02-23 13:00:00,2.71,2.71,2.71,2.71,1200.0,2.71,2.71,2.71,2.71,1200.0
2009-02-23 13:05:00,2.71,2.72,2.71,2.72,2600.0,2.71,2.72,2.71,2.72,2600.0
2009-02-23 13:10:00,2.72,2.73,2.72,2.73,3800.0,2.72,2.73,2.72,2.73,3800.0
2009-02-23 13:15:00,2.73,2.74,2.73,2.74,1800.0,2.73,2.74,2.73,2.74,1800.0
2009-02-23 13:20:00,2.73,2.73,2.73,2.73,1800.0,2.73,2.73,2.73,2.73,1800.0
2009-02-23 13:25:00,2.74,2.75,2.74,2.75,4200.0,2.74,2.75,2.74,2.75,4200.0
2009-02-23 13:30:00,2.75,2.76,2.75,2.76,7200.0,2.75,2.76,2.75,2.76,7200.0
2009-02-23 13:35:00,2.76,2.8,2.76,2.8,15000.0,2.76,2.8,2.76,2.8,15000.0
2009-02-23 13:40:00,2.8,2.81,2.8,2.8,2000.0,2.8,2.81,2.8,2.8,2000.0
2009-02-23 13:45:00,2.81,2.81,2.8,2.8,3000.0,2.81,2.81,2.8,2.8,3000.0
2009-02-23 13:50:00,2.8,2.8,2.79,2.8,41200.0,2.8,2.8,2.79,2.8,41200.0
2009-02-23 13:55:00,2.81,2.81,2.78,2.79,10400.0,2.81,2.81,2.78,2.79,10400.0
2009-02-23 14:00:00,2.78,2.8,2.77,2.8,7800.0,2.78,2.8,2.77,2.8,7800.0
2009-02-23 14:05:00,2.81,2.81,2.8,2.8,3200.0,2.81,2.81,2.8,2.8,3200.0
2009-02-23 14:10:00,2.8,2.81,2.8,2.8,1200.0,2.8,2.81,2.8,2.8,1200.0
2009-02-23 14:15:00,2.8,2.81,2.8,2.8,4200.0,2.8,2.81,2.8,2.8,4200.0
2009-02-23 14:20:00,2.81,2.81,2.8,2.81,3400.0,2.81,2.81,2.8,2.81,3400.0
2009-02-23 14:25:00,2.8,2.81,2.8,2.8,39800.0,2.8,2.81,2.8,2.8,39800.0
2009-02-23 14:30:00,2.8,2.81,2.8,2.8,53800.0,2.8,2.81,2.8,2.8,53800.0
2009-02-23 14:35:00,2.8,2.8,2.79,2.8,3000.0,2.8,2.8,2.79,2.8,3000.0
2009-02-23 14:40:00,2.79,2.8,2.78,2.78,10600.0,2.79,2.8,2.78,2.78,10600.0
2009-02-23 14:45:00,2.78,2.78,2.78,2.78,1400.0,2.78,2.78,2.78,2.78,1400.0
2009-02-23 14:50:00,2.78,2.78,2.78,2.78,12400.0,2.78,2.78,2.78,2.78,12400.0
2009-02-23 14:55:00,2.78,2.78,2.74,2.75,10800.0,2.78,2.78,2.74,2.75,10800.0
2009-02-23 15:00:00,2.73,2.74,2.73,2.74,4600.0,2.73,2.74,2.73,2.74,4600.0
2009-02-23 15:05:00,2.74,2.76,2.74,2.76,16000.0,2.74,2.76,2.74,2.76,16000.0
2009-02-23 15:10:00,2.76,2.79,2.76,2.78,51000.0,2.76,2.79,2.76,2.78,51000.0
2009-02-23 15:15:00,2.78,2.8,2.78,2.79,14800.0,2.78,2.8,2.78,2.79,14800.0
2009-02-23 15:20:00,2.79,2.79,2.77,2.77,19000.0,2.79,2.79,2.77,2.77,19000.0
2009-02-23 15:25:00,2.77,2.79,2.76,2.78,12600.0,2.77,2.79,2.76,2.78,12600.0
2009-02-23 15:30:00,2.78,2.8,2.78,2.8,17400.0,2.78,2.8,2.78,2.8,17400.0
2009-02-23 15:35:00,2.8,2.81,2.78,2.78,60800.0,2.8,2.81,2.78,2.78,60800.0
2009-02-23 15:40:00,2.78,2.79,2.77,2.79,16600.0,2.78,2.79,2.77,2.79,16600.0
2009-02-23 15:45:00,2.79,2.81,2.78,2.8,19200.0,2.79,2.81,2.78,2.8,19200.0
2009-02-23 15:50:00,2.8,2.8,2.76,2.79,36000.0,2.8,2.8,2.76,2.79,36000.0
2009-02-23 15:55:00,2.79,2.8,2.78,2.79,67000.0,2.79,2.8,2.78,2.79,67000.0
2009-02-24 09:30:00,2.83,2.88,2.76,2.87,6000.0,2.83,2.88,2.76,2.87,6000.0
2009-02-24 09:35:00,2.85,2.87,2.83,2.86,10000.0,2.85,2.87,2.83,2.86,10000.0
2009-02-24 09:40:00,2.84,2.84,2.82,2.83,9800.0,2.84,2.84,2.82,2.83,9800.0
2009-02-24 09:45:00,2.83,2.83,2.82,2.82,11600.0,2.83,2.83,2.82,2.82,11600.0
2009-02-24 09:50:00,2.82,2.84,2.82,2.82,5000.0,2.82,2.84,2.82,2.82,5000.0
2009-02-24 09:55:00,2.82,2.83,2.82,2.82,2800.0,2.82,2.83,2.82,2.82,2800.0
2009-02-24 10:00:00,2.8,2.8,2.79,2.79,3200.0,2.8,2.8,2.79,2.79,3200.0
2009-02-24 10:05:00,2.79,2.79,2.77,2.77,4400.0,2.79,2.79,2.77,2.77,4400.0
2009-02-24 10:10:00,2.77,2.78,2.75,2.75,3400.0,2.77,2.78,2.75,2.75,3400.0
2009-02-24 10:15:00,2.75,2.75,2.73,2.74,5000.0,2.75,2.75,2.73,2.74,5000.0
2009-02-24 10:20:00,2.74,2.75,2.74,2.75,6000.0,2.74,2.75,2.74,2.75,6000.0
2009-02-24 10:25:00,2.76,2.77,2.75,2.77,6800.0,2.76,2.77,2.75,2.77,6800.0
2009-02-24 10:30:00,2.77,2.79,2.77,2.79,2400.0,2.77,2.79,2.77,2.79,2400.0
2009-02-24 10:35:00,2.79,2.79,2.79,2.79,3000.0,2.79,2.79,2.79,2.79,3000.0
2009-02-24 10:40:00,2.79,2.8,2.79,2.8,3600.0,2.79,2.8,2.79,2.8,3600.0
2009-02-24 10:45:00,2.81,2.83,2.81,2.83,4400.0,2.81,2.83,2.81,2.83,4400.0
2009-02-24 10:50:00,2.83,2.83,2.82,2.83,3600.0,2.83,2.83,2.82,2.83,3600.0
2009-02-24 10:55:00,2.83,2.83,2.82,2.82,3600.0,2.83,2.83,2.82,2.82,3600.0
2009-02-24 11:00:00,2.82,2.82,2.82,2.82,1200.0,2.82,2.82,2.82,2.82,1200.0
2009-02-24 11:05:00,2.83,2.83,2.82,2.82,18000.0,2.83,2.83,2.82,2.82,18000.0
2009-02-24 11:10:00,2.83,2.83,2.82,2.83,29000.0,2.83,2.83,2.82,2.83,29000.0
2009-02-24 11:15:00,2.83,2.84,2.82,2.83,15400.0,2.83,2.84,2.82,2.83,15400.0
2009-02-24 11:20:00,2.83,2.84,2.82,2.83,3400.0,2.83,2.84,2.82,2.83,3400.0
2009-02-24 11:25:00,2.83,2.83,2.82,2.82,16800.0,2.83,2.83,2.82,2.82,16800.0
2009-02-24 11:30:00,2.82,2.84,2.81,2.82,29200.0,2.82,2.84,2.81,2.82,29200.0
2009-02-24 11:35:00,2.81,2.82,2.81,2.82,5400.0,2.81,2.82,2.81,2.82,5400.0
2009-02-24 11:40:00,2.82,2.83,2.82,2.83,18600.0,2.82,2.83,2.82,2.83,18600.0
2009-02-24 11:45:00,2.82,2.82,2.82,2.82,3400.0,2.82,2.82,2.82,2.82,3400.0
2009-02-24 11:50:00,2.82,2.82,2.81,2.82,1400.0,2.82,2.82,2.81,2.82,1400.0
2009-02-24 11:55:00,2.82,2.85,2.82,2.84,8200.0,2.82,2.85,2.82,2.84,8200.0
2009-02-24 12:00:00,2.84,2.84,2.82,2.83,7400.0,2.84,2.84,2.82,2.83,7400.0
2009-02-24 12:05:00,2.83,2.83,2.82,2.83,26000.0,2.83,2.83,2.82,2.83,26000.0
2009-02-24 12:10:00,2.83,2.83,2.83,2.83,5400.0,2.83,2.83,2.83,2.83,5400.0
2009-02-24 12:15:00,2.83,2.84,2.83,2.83,4200.0,2.83,2.84,2.83,2.83,4200.0
2009-02-24 12:20:00,2.83,2.83,2.83,2.83,2800.0,2.83,2.83,2.83,2.83,2800.0
2009-02-24 12:25:00,2.83,2.83,2.82,2.83,24000.0,2.83,2.83,2.82,2.83,24000.0
2009-02-24 12:30:00,2.83,2.83,2.83,2.83,1400.0,2.83,2.83,2.83,2.83,1400.0
2009-02-24 12:35:00,2.83,2.83,2.83,2.83,3800.0,2.83,2.83,2.83,2.83,3800.0
2009-02-24 12:40:00,2.84,2.84,2.83,2.83,2600.0,2.84,2.84,2.83,2.83,2600.0
2009-02-24 12:45:00,2.84,2.84,2.83,2.83,1200.0,2.84,2.84,2.83,2.83,1200.0
2009-02-24 12:50:00,2.84,2.84,2.83,2.83,3800.0,2.84,2.84,2.83,2.83,3800.0
2009-02-24 12:55:00,2.83,2.83,2.83,2.83,2600.0,2.83,2.83,2.83,2.83,2600.0
2009-02-24 13:00:00,2.83,2.83,2.83,2.83,8000.0,2.83,2.83,2.83,2.83,8000.0
2009-02-24 13:05:00,2.83,2.83,2.83,2.83,800.0,2.83,2.83,2.83,2.83,800.0
2009-02-24 13:10:00,2.83,2.83,2.82,2.82,4600.0,2.83,2.83,2.82,2.82,4600.0
2009-02-24 13:15:00,2.82,2.83,2.82,2.83,600.0,2.82,2.83,2.82,2.83,600.0
2009-02-24 13:20:00,2.83,2.84,2.83,2.84,7200.0,2.83,2.84,2.83,2.84,7200.0
2009-02-24 13:25:00,2.84,2.84,2.84,2.84,1400.0,2.84,2.84,2.84,2.84,1400.0
2009-02-24 13:30:00,2.84,2.84,2.84,2.84,12000.0,2.84,2.84,2.84,2.84,12000.0
2009-02-24 13:35:00,2.84,2.84,2.83,2.83,11400.0,2.84,2.84,2.83,2.83,11400.0
2009-02-24 13:40:00,2.83,2.84,2.83,2.83,12200.0,2.83,2.84,2.83,2.83,12200.0
2009-02-24 13:45:00,2.83,2.84,2.82,2.83,37000.0,2.83,2.84,2.82,2.83,37000.0
2009-02-24 13:50:00,2.83,2.84,2.82,2.83,42400.0,2.83,2.84,2.82,2.83,42400.0
2009-02-24 13:55:00,2.83,2.84,2.83,2.83,29000.0,2.83,2.84,2.83,2.83,29000.0
2009-02-24 14:00:00,2.84,2.84,2.84,2.84,5200.0,2.84,2.84,2.84,2.84,5200.0
2009-02-24 14:05:00,2.84,2.85,2.84,2.84,24000.0,2.84,2.85,2.84,2.84,24000.0
2009-02-24 14:10:00,2.84,2.85,2.84,2.84,1800.0,2.84,2.85,2.84,2.84,1800.0
2009-02-24 14:15:00,2.85,2.87,2.84,2.86,7400.0,2.85,2.87,2.84,2.86,7400.0
2009-02-24 14:20:00,2.86,2.88,2.86,2.88,28400.0,2.86,2.88,2.86,2.88,28400.0
2009-02-24 14:25:00,2.88,2.88,2.86,2.86,10000.0,2.88,2.88,2.86,2.86,10000.0
2009-02-24 14:30:00,2.87,2.87,2.86,2.87,4200.0,2.87,2.87,2.86,2.87,4200.0
2009-02-24 14:35:00,2.87,2.88,2.87,2.88,2200.0,2.87,2.88,2.87,2.88,2200.0
2009-02-24 14:40:00,2.88,2.89,2.88,2.89,4200.0,2.88,2.89,2.88,2.89,4200.0
2009-02-24 14:45:00,2.89,2.89,2.88,2.88,5000.0,2.89,2.89,2.88,2.88,5000.0
2009-02-24 14:50:00,2.88,2.89,2.86,2.86,10200.0,2.88,2.89,2.86,2.86,10200.0
2009-02-24 14:55:00,2.87,2.9,2.87,2.88,9200.0,2.87,2.9,2.87,2.88,9200.0
2009-02-24 15:00:00,2.88,2.9,2.88,2.9,44000.0,2.88,2.9,2.88,2.9,44000.0
2009-02-24 15:05:00,2.9,2.9,2.9,2.9,16800.0,2.9,2.9,2.9,2.9,16800.0
2009-02-24 15:10:00,2.9,2.9,2.9,2.9,10400.0,2.9,2.9,2.9,2.9,10400.0
2009-02-24 15:15:00,2.9,2.9,2.87,2.89,29600.0,2.9,2.9,2.87,2.89,29600.0
2009-02-24 15:20:00,2.9,2.9,2.89,2.9,13200.0,2.9,2.9,2.89,2.9,13200.0
2009-02-24 15:25:00,2.9,2.9,2.9,2.9,7400.0,2.9,2.9,2.9,2.9,7400.0
2009-02-24 15:30:00,2.9,2.9,2.89,2.89,8800.0,2.9,2.9,2.89,2.89,8800.0
2009-02-24 15:35:00,2.89,2.9,2.89,2.89,4600.0,2.89,2.9,2.89,2.89,4600.0
2009-02-24 15:40:00,2.9,2.9,2.88,2.89,16000.0,2.9,2.9,2.88,2.89,16000.0
2009-02-24 15:45:00,2.89,2.89,2.84,2.89,32800.0,2.89,2.89,2.84,2.89,32800.0
2009-02-24 15:50:00,2.89,2.9,2.88,2.9,22400.0,2.89,2.9,2.88,2.9,22400.0
2009-02-24 15:55:00,2.9,2.9,2.88,2.9,33400.0,2.9,2.9,2.88,2.9,33400.0
2009-02-25 09:30:00,2.88,2.9,2.84,2.9,3000.0,2.88,2.9,2.84,2.9,3000.0
2009-02-25 09:35:00,2.87,2.87,2.87,2.87,800.0,2.87,2.87,2.87,2.87,800.0
2009-02-25 09:40:00,2.87,2.87,2.81,2.82,25600.0,2.87,2.87,2.81,2.82,25600.0
2009-02-25 09:45:00,2.82,2.82,2.82,2.82,3000.0,2.82,2.82,2.82,2.82,3000.0
2009-02-25 09:50:00,2.81,2.81,2.79,2.79,2400.0,2.81,2.81,2.79,2.79,2400.0
2009-02-25 09:55:00,2.79,2.81,2.79,2.81,4000.0,2.79,2.81,2.79,2.81,4000.0
2009-02-25 10:00:00,2.8,2.8,2.77,2.77,3400.0,2.8,2.8,2.77,2.77,3400.0
2009-02-25 10:05:00,2.77,2.77,2.76,2.76,6000.0,2.77,2.77,2.76,2.76,6000.0
2009-02-25 10:10:00,2.76,2.76,2.76,2.76,2600.0,2.76,2.76,2.76,2.76,2600.0
2009-02-25 10:15:00,2.75,2.76,2.73,2.75,25600.0,2.75,2.76,2.73,2.75,25600.0
2009-02-25 10:20:00,2.75,2.75,2.74,2.75,14600.0,2.75,2.75,2.74,2.75,14600.0
2009-02-25 10:25:00,2.75,2.75,2.75,2.75,5600.0,2.75,2.75,2.75,2.75,5600.0
2009-02-25 10:30:00,2.75,2.77,2.75,2.76,6200.0,2.75,2.77,2.75,2.76,6200.0
2009-02-25 10:35:00,2.76,2.76,2.74,2.74,24800.0,2.76,2.76,2.74,2.74,24800.0
2009-02-25 10:40:00,2.75,2.75,2.7,2.71,35600.0,2.75,2.75,2.7,2.71,35600.0
2009-02-25 10:45:00,2.71,2.71,2.68,2.69,30200.0,2.71,2.71,2.68,2.69,30200.0
2009-02-25 10:50:00,2.69,2.69,2.68,2.69,7000.0,2.69,2.69,2.68,2.69,7000.0
2009-02-25 10:55:00,2.69,2.7,2.68,2.68,10400.0,2.69,2.7,2.68,2.68,10400.0
2009-02-25 11:00:00,2.69,2.69,2.68,2.68,3200.0,2.69,2.69,2.68,2.68,3200.0
2009-02-25 11:05:00,2.69,2.69,2.68,2.69,10400.0,2.69,2.69,2.68,2.69,10400.0
2009-02-25 11:10:00,2.69,2.69,2.68,2.69,2400.0,2.69,2.69,2.68,2.69,2400.0
2009-02-25 11:15:00,2.69,2.69,2.68,2.69,16800.0,2.69,2.69,2.68,2.69,16800.0
2009-02-25 11:20:00,2.69,2.7,2.69,2.7,12800.0,2.69,2.7,2.69,2.7,12800.0
2009-02-25 11:25:00,2.71,2.72,2.69,2.72,32200.0,2.71,2.72,2.69,2.72,32200.0
2009-02-25 11:30:00,2.72,2.75,2.71,2.75,28800.0,2.72,2.75,2.71,2.75,28800.0
2009-02-25 11:35:00,2.76,2.76,2.75,2.75,2200.0,2.76,2.76,2.75,2.75,2200.0
2009-02-25 11:40:00,2.75,2.8,2.75,2.8,19000.0,2.75,2.8,2.75,2.8,19000.0
2009-02-25 11:45:00,2.81,2.84,2.8,2.83,12400.0,2.81,2.84,2.8,2.83,12400.0
2009-02-25 11:50:00,2.81,2.81,2.8,2.81,4400.0,2.81,2.81,2.8,2.81,4400.0
2009-02-25 11:55:00,2.8,2.8,2.77,2.8,22200.0,2.8,2.8,2.77,2.8,22200.0
2009-02-25 12:00:00,2.8,2.8,2.77,2.77,13600.0,2.8,2.8,2.77,2.77,13600.0
2009-02-25 12:05:00,2.78,2.78,2.78,2.78,14600.0,2.78,2.78,2.78,2.78,14600.0
2009-02-25 12:10:00,2.78,2.78,2.77,2.78,6600.0,2.78,2.78,2.77,2.78,6600.0
2009-02-25 12:15:00,2.78,2.79,2.77,2.78,11400.0,2.78,2.79,2.77,2.78,11400.0
2009-02-25 12:20:00,2.78,2.78,2.78,2.78,1800.0,2.78,2.78,2.78,2.78,1800.0
2009-02-25 12:25:00,2.78,2.78,2.76,2.76,3200.0,2.78,2.78,2.76,2.76,3200.0
2009-02-25 12:30:00,2.76,2.78,2.76,2.78,1000.0,2.76,2.78,2.76,2.78,1000.0
2009-02-25 12:35:00,2.78,2.79,2.78,2.78,8800.0,2.78,2.79,2.78,2.78,8800.0
2009-02-25 12:40:00,2.78,2.79,2.77,2.77,8400.0,2.78,2.79,2.77,2.77,8400.0
2009-02-25 12:45:00,2.76,2.76,2.75,2.75,4800.0,2.76,2.76,2.75,2.75,4800.0
2009-02-25 12:50:00,2.75,2.78,2.75,2.77,6000.0,2.75,2.78,2.75,2.77,6000.0
2009-02-25 12:55:00,2.77,2.78,2.76,2.78,12000.0,2.77,2.78,2.76,2.78,12000.0
2009-02-25 13:00:00,2.78,2.79,2.76,2.79,4800.0,2.78,2.79,2.76,2.79,4800.0
2009-02-25 13:05:00,2.79,2.79,2.77,2.78,8400.0,2.79,2.79,2.77,2.78,8400.0
2009-02-25 13:10:00,2.78,2.79,2.78,2.78,5600.0,2.78,2.79,2.78,2.78,5600.0
2009-02-25 13:15:00,2.78,2.79,2.78,2.79,11800.0,2.78,2.79,2.78,2.79,11800.0
2009-02-25 13:20:00,2.79,2.79,2.78,2.79,1600.0,2.79,2.79,2.78,2.79,1600.0
2009-02-25 13:25:00,2.79,2.79,2.79,2.79,3800.0,2.79,2.79,2.79,2.79,3800.0
2009-02-25 13:30:00,2.79,2.8,2.79,2.8,3200.0,2.79,2.8,2.79,2.8,3200.0
2009-02-25 13:35:00,2.8,2.81,2.8,2.8,7600.0,2.8,2.81,2.8,2.8,7600.0
2009-02-25 13:40:00,2.79,2.82,2.78,2.79,25800.0,2.79,2.82,2.78,2.79,25800.0
2009-02-25 13:45:00,2.78,2.8,2.78,2.8,12400.0,2.78,2.8,2.78,2.8,12400.0
2009-02-25 13:50:00,2.8,2.83,2.8,2.83,31400.0,2.8,2.83,2.8,2.83,31400.0
2009-02-25 13:55:00,2.83,2.83,2.81,2.83,14400.0,2.83,2.83,2.81,2.83,14400.0
2009-02-25 14:00:00,2.84,2.86,2.82,2.84,17200.0,2.84,2.86,2.82,2.84,17200.0
2009-02-25 14:05:00,2.83,2.83,2.8,2.82,12400.0,2.83,2.83,2.8,2.82,12400.0
2009-02-25 14:10:00,2.83,2.84,2.8,2.8,8600.0,2.83,2.84,2.8,2.8,8600.0
2009-02-25 14:15:00,2.81,2.82,2.8,2.81,10000.0,2.81,2.82,2.8,2.81,10000.0
2009-02-25 14:20:00,2.8,2.8,2.78,2.8,8000.0,2.8,2.8,2.78,2.8,8000.0
2009-02-25 14:25:00,2.8,2.81,2.79,2.79,5200.0,2.8,2.81,2.79,2.79,5200.0
2009-02-25 14:30:00,2.79,2.79,2.79,2.79,1600.0,2.79,2.79,2.79,2.79,1600.0
2009-02-25 14:35:00,2.79,2.79,2.78,2.79,2200.0,2.79,2.79,2.78,2.79,2200.0
2009-02-25 14:40:00,2.79,2.81,2.78,2.81,8600.0,2.79,2.81,2.78,2.81,8600.0
2009-02-25 14:45:00,2.81,2.82,2.8,2.8,3200.0,2.81,2.82,2.8,2.8,3200.0
2009-02-25 14:50:00,2.81,2.82,2.81,2.81,15600.0,2.81,2.82,2.81,2.81,15600.0
2009-02-25 14:55:00,2.81,2.81,2.8,2.81,10200.0,2.81,2.81,2.8,2.81,10200.0
2009-02-25 15:00:00,2.8,2.81,2.8,2.8,14400.0,2.8,2.81,2.8,2.8,14400.0
2009-02-25 15:05:00,2.8,2.82,2.8,2.82,18600.0,2.8,2.82,2.8,2.82,18600.0
2009-02-25 15:10:00,2.81,2.82,2.8,2.81,24000.0,2.81,2.82,2.8,2.81,24000.0
2009-02-25 15:15:00,2.82,2.85,2.82,2.84,20800.0,2.82,2.85,2.82,2.84,20800.0
2009-02-25 15:20:00,2.84,2.86,2.83,2.86,12000.0,2.84,2.86,2.83,2.86,12000.0
2009-02-25 15:25:00,2.86,2.87,2.85,2.85,9200.0,2.86,2.87,2.85,2.85,9200.0
2009-02-25 15:30:00,2.85,2.87,2.83,2.85,10800.0,2.85,2.87,2.83,2.85,10800.0
2009-02-25 15:35:00,2.85,2.85,2.82,2.83,11000.0,2.85,2.85,2.82,2.83,11000.0
2009-02-25 15:40:00,2.83,2.83,2.8,2.8,10400.0,2.83,2.83,2.8,2.8,10400.0
2009-02-25 15:45:00,2.8,2.81,2.79,2.79,9000.0,2.8,2.81,2.79,2.79,9000.0
2009-02-25 15:50:00,2.79,2.79,2.78,2.78,27200.0,2.79,2.79,2.78,2.78,27200.0
2009-02-25 15:55:00,2.78,2.79,2.76,2.78,29200.0,2.78,2.79,2.76,2.78,29200.0
2009-02-26 09:30:00,2.82,2.82,2.82,2.82,400.0,2.82,2.82,2.82,2.82,400.0
2009-02-26 09:35:00,2.82,2.82,2.81,2.81,4000.0,2.82,2.82,2.81,2.81,4000.0
2009-02-26 09:40:00,2.81,2.81,2.8,2.81,7600.0,2.81,2.81,2.8,2.81,7600.0
2009-02-26 09:45:00,2.81,2.84,2.79,2.79,13800.0,2.81,2.84,2.79,2.79,13800.0
2009-02-26 09:50:00,2.78,2.8,2.76,2.79,5200.0,2.78,2.8,2.76,2.79,5200.0
2009-02-26 09:55:00,2.79,2.79,2.75,2.76,5600.0,2.79,2.79,2.75,2.76,5600.0
2009-02-26 10:00:00,2.77,2.8,2.77,2.8,400.0,2.77,2.8,2.77,2.8,400.0
2009-02-26 10:05:00,2.8,2.81,2.8,2.8,8000.0,2.8,2.81,2.8,2.8,8000.0
2009-02-26 10:10:00,2.79,2.81,2.79,2.8,4000.0,2.79,2.81,2.79,2.8,4000.0
2009-02-26 10:15:00,2.8,2.82,2.78,2.82,7200.0,2.8,2.82,2.78,2.82,7200.0
2009-02-26 10:20:00,2.82,2.89,2.81,2.89,24800.0,2.82,2.89,2.81,2.89,24800.0
2009-02-26 10:25:00,2.89,2.89,2.87,2.88,3800.0,2.89,2.89,2.87,2.88,3800.0
2009-02-26 10:30:00,2.88,2.88,2.87,2.87,6800.0,2.88,2.88,2.87,2.87,6800.0
2009-02-26 10:35:00,2.87,2.87,2.87,2.87,2000.0,2.87,2.87,2.87,2.87,2000.0
2009-02-26 10:40:00,2.89,2.89,2.89,2.89,200.0,2.89,2.89,2.89,2.89,200.0
2009-02-26 10:45:00,2.89,2.89,2.88,2.89,2400.0,2.89,2.89,2.88,2.89,2400.0
2009-02-26 10:50:00,2.89,2.89,2.88,2.88,2000.0,2.89,2.89,2.88,2.88,2000.0
2009-02-26 10:55:00,2.89,2.89,2.89,2.89,1000.0,2.89,2.89,2.89,2.89,1000.0
2009-02-26 11:00:00,2.89,2.89,2.87,2.87,3600.0,2.89,2.89,2.87,2.87,3600.0
2009-02-26 11:05:00,2.87,2.87,2.84,2.84,5800.0,2.87,2.87,2.84,2.84,5800.0
2009-02-26 11:10:00,2.85,2.85,2.84,2.85,1000.0,2.85,2.85,2.84,2.85,1000.0
2009-02-26 11:15:00,2.85,2.86,2.85,2.86,2800.0,2.85,2.86,2.85,2.86,2800.0
2009-02-26 11:20:00,2.87,2.88,2.87,2.88,1400.0,2.87,2.88,2.87,2.88,1400.0
2009-02-26 11:25:00,2.88,2.88,2.88,2.88,0.0,2.88,2.88,2.88,2.88,0.0
2009-02-26 11:30:00,2.88,2.88,2.88,2.88,400.0,2.88,2.88,2.88,2.88,400.0
2009-02-26 11:35:00,2.88,2.88,2.88,2.88,1600.0,2.88,2.88,2.88,2.88,1600.0
2009-02-26 11:40:00,2.88,2.88,2.87,2.87,1000.0,2.88,2.88,2.87,2.87,1000.0
2009-02-26 11:45:00,2.87,2.87,2.86,2.87,2000.0,2.87,2.87,2.86,2.87,2000.0
2009-02-26 11:50:00,2.88,2.88,2.88,2.88,2400.0,2.88,2.88,2.88,2.88,2400.0
2009-02-26 11:55:00,2.88,2.88,2.88,2.88,4000.0,2.88,2.88,2.88,2.88,4000.0
2009-02-26 12:00:00,2.88,2.89,2.88,2.88,10000.0,2.88,2.89,2.88,2.88,10000.0
2009-02-26 12:05:00,2.88,2.89,2.88,2.89,3800.0,2.88,2.89,2.88,2.89,3800.0
2009-02-26 12:10:00,2.89,2.92,2.88,2.91,11600.0,2.89,2.92,2.88,2.91,11600.0
2009-02-26 12:15:00,2.92,2.92,2.87,2.87,15200.0,2.92,2.92,2.87,2.87,15200.0
2009-02-26 12:20:00,2.87,2.87,2.85,2.86,4000.0,2.87,2.87,2.85,2.86,4000.0
2009-02-26 12:25:00,2.86,2.86,2.83,2.83,2600.0,2.86,2.86,2.83,2.83,2600.0
2009-02-26 12:30:00,2.83,2.84,2.83,2.83,6600.0,2.83,2.84,2.83,2.83,6600.0
2009-02-26 12:35:00,2.82,2.82,2.8,2.8,15600.0,2.82,2.82,2.8,2.8,15600.0
2009-02-26 12:40:00,2.8,2.81,2.79,2.81,7200.0,2.8,2.81,2.79,2.81,7200.0
2009-02-26 12:45:00,2.82,2.82,2.78,2.78,5800.0,2.82,2.82,2.78,2.78,5800.0
2009-02-26 12:50:00,2.79,2.79,2.79,2.79,600.0,2.79,2.79,2.79,2.79,600.0
2009-02-26 12:55:00,2.79,2.79,2.76,2.78,3200.0,2.79,2.79,2.76,2.78,3200.0
2009-02-26 13:00:00,2.79,2.8,2.79,2.79,1000.0,2.79,2.8,2.79,2.79,1000.0
2009-02-26 13:05:00,2.79,2.8,2.79,2.8,1200.0,2.79,2.8,2.79,2.8,1200.0
2009-02-26 13:10:00,2.79,2.79,2.77,2.77,8000.0,2.79,2.79,2.77,2.77,8000.0
2009-02-26 13:15:00,2.77,2.77,2.75,2.76,8000.0,2.77,2.77,2.75,2.76,8000.0
2009-02-26 13:20:00,2.75,2.76,2.75,2.76,3800.0,2.75,2.76,2.75,2.76,3800.0
2009-02-26 13:25:00,2.76,2.76,2.75,2.76,3600.0,2.76,2.76,2.75,2.76,3600.0
2009-02-26 13:30:00,2.77,2.77,2.75,2.77,2200.0,2.77,2.77,2.75,2.77,2200.0
2009-02-26 13:35:00,2.76,2.76,2.75,2.75,6200.0,2.76,2.76,2.75,2.75,6200.0
2009-02-26 13:40:00,2.75,2.78,2.75,2.77,5200.0,2.75,2.78,2.75,2.77,5200.0
2009-02-26 13:45:00,2.76,2.76,2.76,2.76,1800.0,2.76,2.76,2.76,2.76,1800.0
2009-02-26 13:50:00,2.76,2.77,2.76,2.77,1200.0,2.76,2.77,2.76,2.77,1200.0
2009-02-26 13:55:00,2.77,2.77,2.76,2.77,1400.0,2.77,2.77,2.76,2.77,1400.0
2009-02-26 14:00:00,2.76,2.76,2.76,2.76,3800.0,2.76,2.76,2.76,2.76,3800.0
2009-02-26 14:05:00,2.76,2.77,2.76,2.76,3000.0,2.76,2.77,2.76,2.76,3000.0
2009-02-26 14:10:00,2.76,2.76,2.76,2.76,400.0,2.76,2.76,2.76,2.76,400.0
2009-02-26 14:15:00,2.77,2.77,2.76,2.76,1400.0,2.77,2.77,2.76,2.76,1400.0
2009-02-26 14:20:00,2.77,2.78,2.77,2.77,2200.0,2.77,2.78,2.77,2.77,2200.0
2009-02-26 14:25:00,2.77,2.77,2.77,2.77,3600.0,2.77,2.77,2.77,2.77,3600.0
2009-02-26 14:30:00,2.76,2.77,2.76,2.77,800.0,2.76,2.77,2.76,2.77,800.0
2009-02-26 14:35:00,2.77,2.78,2.77,2.78,2600.0,2.77,2.78,2.77,2.78,2600.0
2009-02-26 14:40:00,2.78,2.78,2.77,2.78,1200.0,2.78,2.78,2.77,2.78,1200.0
2009-02-26 14:45:00,2.77,2.77,2.77,2.77,800.0,2.77,2.77,2.77,2.77,800.0
2009-02-26 14:50:00,2.77,2.77,2.76,2.76,4600.0,2.77,2.77,2.76,2.76,4600.0
2009-02-26 14:55:00,2.76,2.76,2.76,2.76,1800.0,2.76,2.76,2.76,2.76,1800.0
2009-02-26 15:00:00,2.76,2.76,2.75,2.76,37400.0,2.76,2.76,2.75,2.76,37400.0
2009-02-26 15:05:00,2.75,2.76,2.75,2.76,7400.0,2.75,2.76,2.75,2.76,7400.0
2009-02-26 15:10:00,2.75,2.76,2.75,2.75,23600.0,2.75,2.76,2.75,2.75,23600.0
2009-02-26 15:15:00,2.75,2.76,2.75,2.75,13600.0,2.75,2.76,2.75,2.75,13600.0
2009-02-26 15:20:00,2.75,2.77,2.69,2.74,75800.0,2.75,2.77,2.69,2.74,75800.0
2009-02-26 15:25:00,2.74,2.75,2.74,2.74,5600.0,2.74,2.75,2.74,2.74,5600.0
2009-02-26 15:30:00,2.75,2.75,2.73,2.73,13600.0,2.75,2.75,2.73,2.73,13600.0
2009-02-26 15:35:00,2.73,2.76,2.73,2.76,12200.0,2.73,2.76,2.73,2.76,12200.0
2009-02-26 15:40:00,2.76,2.77,2.74,2.75,4200.0,2.76,2.77,2.74,2.75,4200.0
2009-02-26 15:45:00,2.75,2.76,2.73,2.74,14600.0,2.75,2.76,2.73,2.74,14600.0
2009-02-26 15:50:00,2.75,2.75,2.74,2.75,8800.0,2.75,2.75,2.74,2.75,8800.0
2009-02-26 15:55:00,2.75,2.76,2.73,2.75,40200.0,2.75,2.76,2.73,2.75,40200.0
2009-02-27 09:30:00,2.69,2.72,2.65,2.7,11000.0,2.69,2.72,2.65,2.7,11000.0
2009-02-27 09:35:00,2.7,2.74,2.7,2.73,2600.0,2.7,2.74,2.7,2.73,2600.0
2009-02-27 09:40:00,2.73,2.73,2.71,2.71,1800.0,2.73,2.73,2.71,2.71,1800.0
2009-02-27 09:45:00,2.71,2.73,2.71,2.73,2400.0,2.71,2.73,2.71,2.73,2400.0
2009-02-27 09:50:00,2.73,2.75,2.73,2.75,13800.0,2.73,2.75,2.73,2.75,13800.0
2009-02-27 09:55:00,2.75,2.8,2.74,2.78,24400.0,2.75,2.8,2.74,2.78,24400.0
2009-02-27 10:00:00,2.8,2.8,2.79,2.8,1400.0,2.8,2.8,2.79,2.8,1400.0
2009-02-27 10:05:00,2.8,2.82,2.8,2.82,5000.0,2.8,2.82,2.8,2.82,5000.0
2009-02-27 10:10:00,2.82,2.82,2.81,2.82,6000.0,2.82,2.82,2.81,2.82,6000.0
2009-02-27 10:15:00,2.8,2.85,2.8,2.85,2000.0,2.8,2.85,2.8,2.85,2000.0
2009-02-27 10:20:00,2.85,2.88,2.85,2.86,7800.0,2.85,2.88,2.85,2.86,7800.0
2009-02-27 10:25:00,2.87,2.87,2.85,2.85,1600.0,2.87,2.87,2.85,2.85,1600.0
2009-02-27 10:30:00,2.85,2.85,2.83,2.83,1600.0,2.85,2.85,2.83,2.83,1600.0
2009-02-27 10:35:00,2.83,2.84,2.82,2.84,600.0,2.83,2.84,2.82,2.84,600.0
2009-02-27 10:40:00,2.84,2.86,2.84,2.86,1800.0,2.84,2.86,2.84,2.86,1800.0
2009-02-27 10:45:00,2.84,2.86,2.84,2.85,5600.0,2.84,2.86,2.84,2.85,5600.0
2009-02-27 10:50:00,2.84,2.85,2.83,2.83,3000.0,2.84,2.85,2.83,2.83,3000.0
2009-02-27 10:55:00,2.83,2.83,2.77,2.77,20400.0,2.83,2.83,2.77,2.77,20400.0
2009-02-27 11:00:00,2.78,2.79,2.77,2.77,4000.0,2.78,2.79,2.77,2.77,4000.0
2009-02-27 11:05:00,2.76,2.77,2.76,2.77,800.0,2.76,2.77,2.76,2.77,800.0
2009-02-27 11:10:00,2.78,2.79,2.78,2.79,1400.0,2.78,2.79,2.78,2.79,1400.0
2009-02-27 11:15:00,2.78,2.8,2.78,2.8,1800.0,2.78,2.8,2.78,2.8,1800.0
2009-02-27 11:20:00,2.82,2.82,2.82,2.82,600.0,2.82,2.82,2.82,2.82,600.0
2009-02-27 11:25:00,2.82,2.83,2.82,2.82,800.0,2.82,2.83,2.82,2.82,800.0
2009-02-27 11:30:00,2.83,2.84,2.8,2.81,6000.0,2.83,2.84,2.8,2.81,6000.0
2009-02-27 11:35:00,2.82,2.82,2.8,2.81,9200.0,2.82,2.82,2.8,2.81,9200.0
2009-02-27 11:40:00,2.82,2.84,2.82,2.84,1000.0,2.82,2.84,2.82,2.84,1000.0
2009-02-27 11:45:00,2.84,2.84,2.84,2.84,1200.0,2.84,2.84,2.84,2.84,1200.0
2009-02-27 11:50:00,2.82,2.82,2.82,2.82,1200.0,2.82,2.82,2.82,2.82,1200.0
2009-02-27 11:55:00,2.83,2.84,2.83,2.84,1400.0,2.83,2.84,2.83,2.84,1400.0
2009-02-27 12:00:00,2.85,2.86,2.85,2.85,2000.0,2.85,2.86,2.85,2.85,2000.0
2009-02-27 12:05:00,2.86,2.86,2.83,2.83,4600.0,2.86,2.86,2.83,2.83,4600.0
2009-02-27 12:10:00,2.83,2.85,2.82,2.82,6200.0,2.83,2.85,2.82,2.82,6200.0
2009-02-27 12:15:00,2.81,2.83,2.81,2.83,600.0,2.81,2.83,2.81,2.83,600.0
2009-02-27 12:20:00,2.83,2.83,2.83,2.83,400.0,2.83,2.83,2.83,2.83,400.0
2009-02-27 12:25:00,2.83,2.85,2.83,2.84,9800.0,2.83,2.85,2.83,2.84,9800.0
2009-02-27 12:30:00,2.85,2.85,2.85,2.85,1000.0,2.85,2.85,2.85,2.85,1000.0
2009-02-27 12:35:00,2.85,2.85,2.84,2.84,4200.0,2.85,2.85,2.84,2.84,4200.0
2009-02-27 12:40:00,2.84,2.84,2.84,2.84,600.0,2.84,2.84,2.84,2.84,600.0
2009-02-27 12:45:00,2.85,2.85,2.84,2.84,7400.0,2.85,2.85,2.84,2.84,7400.0
2009-02-27 12:50:00,2.85,2.85,2.85,2.85,1000.0,2.85,2.85,2.85,2.85,1000.0
2009-02-27 12:55:00,2.84,2.86,2.84,2.85,8600.0,2.84,2.86,2.84,2.85,8600.0
2009-02-27 13:00:00,2.86,2.86,2.86,2.86,5600.0,2.86,2.86,2.86,2.86,5600.0
2009-02-27 13:05:00,2.87,2.87,2.85,2.85,7800.0,2.87,2.87,2.85,2.85,7800.0
2009-02-27 13:10:00,2.85,2.85,2.83,2.84,7800.0,2.85,2.85,2.83,2.84,7800.0
2009-02-27 13:15:00,2.84,2.85,2.83,2.85,4000.0,2.84,2.85,2.83,2.85,4000.0
2009-02-27 13:20:00,2.86,2.86,2.85,2.85,4600.0,2.86,2.86,2.85,2.85,4600.0
2009-02-27 13:25:00,2.85,2.85,2.85,2.85,200.0,2.85,2.85,2.85,2.85,200.0
2009-02-27 13:30:00,2.85,2.86,2.84,2.84,8600.0,2.85,2.86,2.84,2.84,8600.0
2009-02-27 13:35:00,2.85,2.85,2.82,2.84,32000.0,2.85,2.85,2.82,2.84,32000.0
2009-02-27 13:40:00,2.84,2.84,2.82,2.84,28000.0,2.84,2.84,2.82,2.84,28000.0
2009-02-27 13:45:00,2.84,2.84,2.84,2.84,13200.0,2.84,2.84,2.84,2.84,13200.0
2009-02-27 13:50:00,2.84,2.84,2.84,2.84,7400.0,2.84,2.84,2.84,2.84,7400.0
2009-02-27 13:55:00,2.84,2.84,2.84,2.84,15600.0,2.84,2.84,2.84,2.84,15600.0
2009-02-27 14:00:00,2.84,2.84,2.83,2.84,4600.0,2.84,2.84,2.83,2.84,4600.0
2009-02-27 14:05:00,2.84,2.84,2.81,2.81,7400.0,2.84,2.84,2.81,2.81,7400.0
2009-02-27 14:10:00,2.81,2.81,2.79,2.8,4000.0,2.81,2.81,2.79,2.8,4000.0
2009-02-27 14:15:00,2.82,2.82,2.79,2.79,5000.0,2.82,2.82,2.79,2.79,5000.0
2009-02-27 14:20:00,2.79,2.8,2.79,2.8,2000.0,2.79,2.8,2.79,2.8,2000.0
2009-02-27 14:25:00,2.82,2.83,2.81,2.81,3400.0,2.82,2.83,2.81,2.81,3400.0
2009-02-27 14:30:00,2.81,2.82,2.8,2.81,1800.0,2.81,2.82,2.8,2.81,1800.0
2009-02-27 14:35:00,2.81,2.81,2.8,2.8,8000.0,2.81,2.81,2.8,2.8,8000.0
2009-02-27 14:40:00,2.81,2.83,2.81,2.82,13000.0,2.81,2.83,2.81,2.82,13000.0
2009-02-27 14:45:00,2.82,2.84,2.82,2.83,2400.0,2.82,2.84,2.82,2.83,2400.0
2009-02-27 14:50:00,2.83,2.84,2.83,2.84,10000.0,2.83,2.84,2.83,2.84,10000.0
2009-02-27 14:55:00,2.84,2.84,2.83,2.84,6000.0,2.84,2.84,2.83,2.84,6000.0
2009-02-27 15:00:00,2.83,2.84,2.83,2.84,7800.0,2.83,2.84,2.83,2.84,7800.0
2009-02-27 15:05:00,2.84,2.84,2.83,2.83,8000.0,2.84,2.84,2.83,2.83,8000.0
2009-02-27 15:10:00,2.82,2.83,2.82,2.82,3800.0,2.82,2.83,2.82,2.82,3800.0
2009-02-27 15:15:00,2.82,2.82,2.81,2.81,9600.0,2.82,2.82,2.81,2.81,9600.0
2009-02-27 15:20:00,2.8,2.81,2.76,2.8,11200.0,2.8,2.81,2.76,2.8,11200.0
2009-02-27 15:25:00,2.81,2.81,2.79,2.79,11200.0,2.81,2.81,2.79,2.79,11200.0
2009-02-27 15:30:00,2.79,2.83,2.79,2.82,3800.0,2.79,2.83,2.79,2.82,3800.0
2009-02-27 15:35:00,2.82,2.82,2.8,2.81,6400.0,2.82,2.82,2.8,2.81,6400.0
2009-02-27 15:40:00,2.8,2.84,2.8,2.84,18200.0,2.8,2.84,2.8,2.84,18200.0
2009-02-27 15:45:00,2.84,2.84,2.83,2.83,11200.0,2.84,2.84,2.83,2.83,11200.0
2009-02-27 15:50:00,2.84,2.86,2.83,2.85,75000.0,2.84,2.86,2.83,2.85,75000.0
2009-02-27 15:55:00,2.85,2.86,2.84,2.85,46400.0,2.85,2.86,2.84,2.85,46400.0
2009-03-02 09:30:00,2.72,2.81,2.69,2.73,5600.0,2.72,2.81,2.69,2.73,5600.0
2009-03-02 09:35:00,2.75,2.75,2.73,2.73,4800.0,2.75,2.75,2.73,2.73,4800.0
2009-03-02 09:40:00,2.72,2.73,2.72,2.73,2600.0,2.72,2.73,2.72,2.73,2600.0
2009-03-02 09:45:00,2.73,2.73,2.72,2.72,1800.0,2.73,2.73,2.72,2.72,1800.0
2009-03-02 09:50:00,2.73,2.75,2.73,2.75,2400.0,2.73,2.75,2.73,2.75,2400.0
2009-03-02 09:55:00,2.75,2.76,2.74,2.74,1800.0,2.75,2.76,2.74,2.74,1800.0
2009-03-02 10:00:00,2.74,2.76,2.72,2.72,8600.0,2.74,2.76,2.72,2.72,8600.0
2009-03-02 10:05:00,2.71,2.71,2.7,2.7,800.0,2.71,2.71,2.7,2.7,800.0
2009-03-02 10:10:00,2.7,2.7,2.69,2.69,4600.0,2.7,2.7,2.69,2.69,4600.0
2009-03-02 10:15:00,2.69,2.75,2.69,2.74,7600.0,2.69,2.75,2.69,2.74,7600.0
2009-03-02 10:20:00,2.75,2.75,2.73,2.75,4600.0,2.75,2.75,2.73,2.75,4600.0
2009-03-02 10:25:00,2.76,2.76,2.73,2.73,3600.0,2.76,2.76,2.73,2.73,3600.0
2009-03-02 10:30:00,2.73,2.73,2.73,2.73,1600.0,2.73,2.73,2.73,2.73,1600.0
2009-03-02 10:35:00,2.73,2.73,2.73,2.73,4000.0,2.73,2.73,2.73,2.73,4000.0
2009-03-02 10:40:00,2.73,2.73,2.72,2.72,4600.0,2.73,2.73,2.72,2.72,4600.0
2009-03-02 10:45:00,2.72,2.72,2.71,2.71,4000.0,2.72,2.72,2.71,2.71,4000.0
2009-03-02 10:50:00,2.71,2.71,2.65,2.65,36000.0,2.71,2.71,2.65,2.65,36000.0
2009-03-02 10:55:00,2.65,2.69,2.65,2.69,14200.0,2.65,2.69,2.65,2.69,14200.0
2009-03-02 11:00:00,2.69,2.69,2.69,2.69,3200.0,2.69,2.69,2.69,2.69,3200.0
2009-03-02 11:05:00,2.69,2.69,2.66,2.66,9000.0,2.69,2.69,2.66,2.66,9000.0
2009-03-02 11:10:00,2.66,2.68,2.65,2.67,7600.0,2.66,2.68,2.65,2.67,7600.0
2009-03-02 11:15:00,2.66,2.67,2.66,2.67,3400.0,2.66,2.67,2.66,2.67,3400.0
2009-03-02 11:20:00,2.67,2.71,2.67,2.69,15400.0,2.67,2.71,2.67,2.69,15400.0
2009-03-02 11:25:00,2.69,2.69,2.68,2.68,4400.0,2.69,2.69,2.68,2.68,4400.0
2009-03-02 11:30:00,2.68,2.68,2.68,2.68,1200.0,2.68,2.68,2.68,2.68,1200.0
2009-03-02 11:35:00,2.67,2.67,2.66,2.67,8600.0,2.67,2.67,2.66,2.67,8600.0
2009-03-02 11:40:00,2.66,2.67,2.66,2.66,5200.0,2.66,2.67,2.66,2.66,5200.0
2009-03-02 11:45:00,2.66,2.67,2.66,2.66,2200.0,2.66,2.67,2.66,2.66,2200.0
2009-03-02 11:50:00,2.66,2.68,2.65,2.66,10600.0,2.66,2.68,2.65,2.66,10600.0
2009-03-02 11:55:00,2.66,2.69,2.65,2.67,18400.0,2.66,2.69,2.65,2.67,18400.0
2009-03-02 12:00:00,2.65,2.65,2.65,2.65,1800.0,2.65,2.65,2.65,2.65,1800.0
2009-03-02 12:05:00,2.65,2.68,2.65,2.68,6400.0,2.65,2.68,2.65,2.68,6400.0
2009-03-02 12:10:00,2.68,2.69,2.65,2.65,11000.0,2.68,2.69,2.65,2.65,11000.0
2009-03-02 12:15:00,2.65,2.69,2.64,2.67,14800.0,2.65,2.69,2.64,2.67,14800.0
2009-03-02 12:20:00,2.67,2.67,2.65,2.66,600.0,2.67,2.67,2.65,2.66,600.0
2009-03-02 12:25:00,2.66,2.67,2.66,2.67,2400.0,2.66,2.67,2.66,2.67,2400.0
2009-03-02 12:30:00,2.66,2.66,2.66,2.66,800.0,2.66,2.66,2.66,2.66,800.0
2009-03-02 12:35:00,2.65,2.66,2.65,2.66,3200.0,2.65,2.66,2.65,2.66,3200.0
2009-03-02 12:40:00,2.66,2.67,2.64,2.67,7000.0,2.66,2.67,2.64,2.67,7000.0
2009-03-02 12:45:00,2.68,2.68,2.64,2.65,10200.0,2.68,2.68,2.64,2.65,10200.0
2009-03-02 12:50:00,2.65,2.68,2.65,2.68,5400.0,2.65,2.68,2.65,2.68,5400.0
2009-03-02 12:55:00,2.67,2.67,2.65,2.67,7600.0,2.67,2.67,2.65,2.67,7600.0
2009-03-02 13:00:00,2.66,2.67,2.65,2.65,17200.0,2.66,2.67,2.65,2.65,17200.0
2009-03-02 13:05:00,2.65,2.65,2.63,2.63,10000.0,2.65,2.65,2.63,2.63,10000.0
2009-03-02 13:10:00,2.64,2.64,2.63,2.63,1400.0,2.64,2.64,2.63,2.63,1400.0
2009-03-02 13:15:00,2.63,2.63,2.63,2.63,2400.0,2.63,2.63,2.63,2.63,2400.0
2009-03-02 13:20:00,2.63,2.63,2.63,2.63,1200.0,2.63,2.63,2.63,2.63,1200.0
2009-03-02 13:25:00,2.63,2.63,2.63,2.63,400.0,2.63,2.63,2.63,2.63,400.0
2009-03-02 13:30:00,2.63,2.63,2.62,2.62,800.0,2.63,2.63,2.62,2.62,800.0
2009-03-02 13:35:00,2.62,2.63,2.62,2.63,5800.0,2.62,2.63,2.62,2.63,5800.0
2009-03-02 13:40:00,2.64,2.64,2.63,2.63,2600.0,2.64,2.64,2.63,2.63,2600.0
2009-03-02 13:45:00,2.63,2.64,2.63,2.63,1800.0,2.63,2.64,2.63,2.63,1800.0
2009-03-02 13:50:00,2.63,2.63,2.63,2.63,1400.0,2.63,2.63,2.63,2.63,1400.0
2009-03-02 13:55:00,2.63,2.64,2.63,2.64,800.0,2.63,2.64,2.63,2.64,800.0
2009-03-02 14:00:00,2.64,2.64,2.63,2.63,4400.0,2.64,2.64,2.63,2.63,4400.0
2009-03-02 14:05:00,2.63,2.63,2.63,2.63,1200.0,2.63,2.63,2.63,2.63,1200.0
2009-03-02 14:10:00,2.63,2.63,2.63,2.63,1400.0,2.63,2.63,2.63,2.63,1400.0
2009-03-02 14:15:00,2.63,2.64,2.63,2.64,7000.0,2.63,2.64,2.63,2.64,7000.0
2009-03-02 14:20:00,2.64,2.64,2.64,2.64,1200.0,2.64,2.64,2.64,2.64,1200.0
2009-03-02 14:25:00,2.64,2.64,2.63,2.63,7200.0,2.64,2.64,2.63,2.63,7200.0
2009-03-02 14:30:00,2.63,2.65,2.63,2.63,36200.0,2.63,2.65,2.63,2.63,36200.0
2009-03-02 14:35:00,2.63,2.63,2.62,2.62,8200.0,2.63,2.63,2.62,2.62,8200.0
2009-03-02 14:40:00,2.62,2.63,2.62,2.63,11400.0,2.62,2.63,2.62,2.63,11400.0
2009-03-02 14:45:00,2.63,2.63,2.63,2.63,12200.0,2.63,2.63,2.63,2.63,12200.0
2009-03-02 14:50:00,2.63,2.65,2.63,2.64,9200.0,2.63,2.65,2.63,2.64,9200.0
2009-03-02 14:55:00,2.64,2.65,2.64,2.64,7000.0,2.64,2.65,2.64,2.64,7000.0
2009-03-02 15:00:00,2.65,2.65,2.64,2.64,8800.0,2.65,2.65,2.64,2.64,8800.0
2009-03-02 15:05:00,2.64,2.65,2.64,2.64,11600.0,2.64,2.65,2.64,2.64,11600.0
2009-03-02 15:10:00,2.64,2.65,2.64,2.64,4000.0,2.64,2.65,2.64,2.64,4000.0
2009-03-02 15:15:00,2.64,2.65,2.64,2.64,7800.0,2.64,2.65,2.64,2.64,7800.0
2009-03-02 15:20:00,2.64,2.64,2.64,2.64,6400.0,2.64,2.64,2.64,2.64,6400.0
2009-03-02 15:25:00,2.64,2.66,2.63,2.65,15400.0,2.64,2.66,2.63,2.65,15400.0
2009-03-02 15:30:00,2.65,2.67,2.65,2.65,7200.0,2.65,2.67,2.65,2.65,7200.0
2009-03-02 15:35:00,2.65,2.65,2.63,2.65,8600.0,2.65,2.65,2.63,2.65,8600.0
2009-03-02 15:40:00,2.63,2.64,2.62,2.62,9400.0,2.63,2.64,2.62,2.62,9400.0
2009-03-02 15:45:00,2.62,2.62,2.61,2.61,15800.0,2.62,2.62,2.61,2.61,15800.0
2009-03-02 15:50:00,2.61,2.63,2.61,2.61,31600.0,2.61,2.63,2.61,2.61,31600.0
2009-03-02 15:55:00,2.61,2.61,2.59,2.6,33400.0,2.61,2.61,2.59,2.6,33400.0
2009-03-03 09:30:00,2.63,2.69,2.63,2.64,6200.0,2.63,2.69,2.63,2.64,6200.0
2009-03-03 09:35:00,2.64,2.68,2.64,2.68,4600.0,2.64,2.68,2.64,2.68,4600.0
2009-03-03 09:40:00,2.68,2.69,2.67,2.69,4400.0,2.68,2.69,2.67,2.69,4400.0
2009-03-03 09:45:00,2.69,2.69,2.68,2.69,3200.0,2.69,2.69,2.68,2.69,3200.0
2009-03-03 09:50:00,2.69,2.69,2.67,2.67,2600.0,2.69,2.69,2.67,2.67,2600.0
2009-03-03 09:55:00,2.67,2.68,2.66,2.67,3000.0,2.67,2.68,2.66,2.67,3000.0
2009-03-03 10:00:00,2.67,2.67,2.65,2.65,1200.0,2.67,2.67,2.65,2.65,1200.0
2009-03-03 10:05:00,2.65,2.65,2.63,2.63,5800.0,2.65,2.65,2.63,2.63,5800.0
2009-03-03 10:10:00,2.63,2.63,2.6,2.6,13800.0,2.63,2.63,2.6,2.6,13800.0
2009-03-03 10:15:00,2.6,2.6,2.6,2.6,4000.0,2.6,2.6,2.6,2.6,4000.0
2009-03-03 10:20:00,2.6,2.6,2.6,2.6,3600.0,2.6,2.6,2.6,2.6,3600.0
2009-03-03 10:25:00,2.61,2.67,2.61,2.64,12800.0,2.61,2.67,2.61,2.64,12800.0
2009-03-03 10:30:00,2.63,2.65,2.63,2.65,3000.0,2.63,2.65,2.63,2.65,3000.0
2009-03-03 10:35:00,2.65,2.66,2.64,2.65,1800.0,2.65,2.66,2.64,2.65,1800.0
2009-03-03 10:40:00,2.66,2.67,2.66,2.67,4000.0,2.66,2.67,2.66,2.67,4000.0
2009-03-03 10:45:00,2.67,2.67,2.67,2.67,2400.0,2.67,2.67,2.67,2.67,2400.0
2009-03-03 10:50:00,2.67,2.67,2.65,2.65,2200.0,2.67,2.67,2.65,2.65,2200.0
2009-03-03 10:55:00,2.65,2.65,2.64,2.64,2600.0,2.65,2.65,2.64,2.64,2600.0
2009-03-03 11:00:00,2.64,2.64,2.62,2.62,3000.0,2.64,2.64,2.62,2.62,3000.0
2009-03-03 11:05:00,2.61,2.62,2.6,2.61,1800.0,2.61,2.62,2.6,2.61,1800.0
2009-03-03 11:10:00,2.61,2.61,2.6,2.6,8200.0,2.61,2.61,2.6,2.6,8200.0
2009-03-03 11:15:00,2.61,2.61,2.58,2.58,17800.0,2.61,2.61,2.58,2.58,17800.0
2009-03-03 11:20:00,2.58,2.59,2.58,2.58,8600.0,2.58,2.59,2.58,2.58,8600.0
2009-03-03 11:25:00,2.58,2.58,2.58,2.58,4000.0,2.58,2.58,2.58,2.58,4000.0
2009-03-03 11:30:00,2.58,2.59,2.58,2.58,9200.0,2.58,2.59,2.58,2.58,9200.0
2009-03-03 11:35:00,2.58,2.58,2.58,2.58,8800.0,2.58,2.58,2.58,2.58,8800.0
2009-03-03 11:40:00,2.58,2.58,2.56,2.57,5800.0,2.58,2.58,2.56,2.57,5800.0
2009-03-03 11:45:00,2.57,2.57,2.56,2.56,3200.0,2.57,2.57,2.56,2.56,3200.0
2009-03-03 11:50:00,2.56,2.58,2.56,2.57,6400.0,2.56,2.58,2.56,2.57,6400.0
2009-03-03 11:55:00,2.58,2.58,2.57,2.58,3400.0,2.58,2.58,2.57,2.58,3400.0
2009-03-03 12:00:00,2.57,2.58,2.57,2.58,15600.0,2.57,2.58,2.57,2.58,15600.0
2009-03-03 12:05:00,2.57,2.57,2.57,2.57,1400.0,2.57,2.57,2.57,2.57,1400.0
2009-03-03 12:10:00,2.57,2.57,2.57,2.57,4400.0,2.57,2.57,2.57,2.57,4400.0
2009-03-03 12:15:00,2.57,2.58,2.57,2.58,2200.0,2.57,2.58,2.57,2.58,2200.0
2009-03-03 12:20:00,2.58,2.59,2.57,2.59,24000.0,2.58,2.59,2.57,2.59,24000.0
2009-03-03 12:25:00,2.58,2.61,2.58,2.61,14400.0,2.58,2.61,2.58,2.61,14400.0
2009-03-03 12:30:00,2.61,2.61,2.6,2.6,2200.0,2.61,2.61,2.6,2.6,2200.0
2009-03-03 12:35:00,2.61,2.62,2.61,2.62,1600.0,2.61,2.62,2.61,2.62,1600.0
2009-03-03 12:40:00,2.61,2.61,2.61,2.61,2400.0,2.61,2.61,2.61,2.61,2400.0
2009-03-03 12:45:00,2.61,2.61,2.61,2.61,200.0,2.61,2.61,2.61,2.61,200.0
2009-03-03 12:50:00,2.61,2.61,2.6,2.6,8400.0,2.61,2.61,2.6,2.6,8400.0
2009-03-03 12:55:00,2.6,2.6,2.59,2.59,25200.0,2.6,2.6,2.59,2.59,25200.0
2009-03-03 13:00:00,2.59,2.59,2.58,2.58,800.0,2.59,2.59,2.58,2.58,800.0
2009-03-03 13:05:00,2.58,2.59,2.58,2.58,4800.0,2.58,2.59,2.58,2.58,4800.0
2009-03-03 13:10:00,2.57,2.57,2.57,2.57,9000.0,2.57,2.57,2.57,2.57,9000.0
2009-03-03 13:15:00,2.57,2.57,2.56,2.56,10400.0,2.57,2.57,2.56,2.56,10400.0
2009-03-03 13:20:00,2.56,2.56,2.54,2.54,13200.0,2.56,2.56,2.54,2.54,13200.0
2009-03-03 13:25:00,2.54,2.54,2.52,2.53,19400.0,2.54,2.54,2.52,2.53,19400.0
2009-03-03 13:30:00,2.53,2.54,2.53,2.53,7000.0,2.53,2.54,2.53,2.53,7000.0
2009-03-03 13:35:00,2.53,2.54,2.53,2.54,12200.0,2.53,2.54,2.53,2.54,12200.0
2009-03-03 13:40:00,2.54,2.55,2.54,2.55,5200.0,2.54,2.55,2.54,2.55,5200.0
2009-03-03 13:45:00,2.54,2.54,2.53,2.53,4600.0,2.54,2.54,2.53,2.53,4600.0
2009-03-03 13:50:00,2.53,2.54,2.52,2.53,12200.0,2.53,2.54,2.52,2.53,12200.0
2009-03-03 13:55:00,2.53,2.55,2.53,2.54,6200.0,2.53,2.55,2.53,2.54,6200.0
2009-03-03 14:00:00,2.54,2.55,2.54,2.54,8800.0,2.54,2.55,2.54,2.54,8800.0
2009-03-03 14:05:00,2.55,2.55,2.53,2.53,9200.0,2.55,2.55,2.53,2.53,9200.0
2009-03-03 14:10:00,2.53,2.53,2.52,2.53,8000.0,2.53,2.53,2.52,2.53,8000.0
2009-03-03 14:15:00,2.53,2.54,2.53,2.53,13600.0,2.53,2.54,2.53,2.53,13600.0
2009-03-03 14:20:00,2.54,2.55,2.53,2.55,22200.0,2.54,2.55,2.53,2.55,22200.0
2009-03-03 14:25:00,2.55,2.56,2.54,2.54,10600.0,2.55,2.56,2.54,2.54,10600.0
2009-03-03 14:30:00,2.55,2.55,2.54,2.54,12200.0,2.55,2.55,2.54,2.54,12200.0
2009-03-03 14:35:00,2.55,2.55,2.54,2.55,8800.0,2.55,2.55,2.54,2.55,8800.0
2009-03-03 14:40:00,2.54,2.55,2.54,2.55,11200.0,2.54,2.55,2.54,2.55,11200.0
2009-03-03 14:45:00,2.54,2.54,2.52,2.53,13600.0,2.54,2.54,2.52,2.53,13600.0
2009-03-03 14:50:00,2.52,2.53,2.52,2.52,12800.0,2.52,2.53,2.52,2.52,12800.0
2009-03-03 14:55:00,2.53,2.54,2.52,2.53,14600.0,2.53,2.54,2.52,2.53,14600.0
2009-03-03 15:00:00,2.54,2.54,2.53,2.53,8400.0,2.54,2.54,2.53,2.53,8400.0
2009-03-03 15:05:00,2.52,2.53,2.52,2.52,14600.0,2.52,2.53,2.52,2.52,14600.0
2009-03-03 15:10:00,2.52,2.53,2.52,2.52,11400.0,2.52,2.53,2.52,2.52,11400.0
2009-03-03 15:15:00,2.52,2.52,2.51,2.51,65600.0,2.52,2.52,2.51,2.51,65600.0
2009-03-03 15:20:00,2.51,2.51,2.5,2.5,25000.0,2.51,2.51,2.5,2.5,25000.0
2009-03-03 15:25:00,2.51,2.51,2.49,2.5,19400.0,2.51,2.51,2.49,2.5,19400.0
2009-03-03 15:30:00,2.49,2.5,2.48,2.49,10400.0,2.49,2.5,2.48,2.49,10400.0
2009-03-03 15:35:00,2.5,2.5,2.48,2.48,8000.0,2.5,2.5,2.48,2.48,8000.0
2009-03-03 15:40:00,2.48,2.5,2.48,2.49,4400.0,2.48,2.5,2.48,2.49,4400.0
2009-03-03 15:45:00,2.5,2.5,2.46,2.47,18000.0,2.5,2.5,2.46,2.47,18000.0
2009-03-03 15:50:00,2.47,2.48,2.45,2.45,52800.0,2.47,2.48,2.45,2.45,52800.0
2009-03-03 15:55:00,2.46,2.46,2.4,2.43,222200.0,2.46,2.46,2.4,2.43,222200.0
2009-03-04 09:30:00,2.52,2.53,2.45,2.48,27800.0,2.52,2.53,2.45,2.48,27800.0
2009-03-04 09:35:00,2.48,2.48,2.44,2.46,7400.0,2.48,2.48,2.44,2.46,7400.0
2009-03-04 09:40:00,2.45,2.46,2.43,2.46,7200.0,2.45,2.46,2.43,2.46,7200.0
2009-03-04 09:45:00,2.46,2.47,2.46,2.46,5600.0,2.46,2.47,2.46,2.46,5600.0
2009-03-04 09:50:00,2.46,2.46,2.45,2.46,2000.0,2.46,2.46,2.45,2.46,2000.0
2009-03-04 09:55:00,2.46,2.46,2.45,2.45,800.0,2.46,2.46,2.45,2.45,800.0
2009-03-04 10:00:00,2.45,2.48,2.45,2.48,6000.0,2.45,2.48,2.45,2.48,6000.0
2009-03-04 10:05:00,2.48,2.48,2.47,2.48,8600.0,2.48,2.48,2.47,2.48,8600.0
2009-03-04 10:10:00,2.48,2.48,2.48,2.48,22000.0,2.48,2.48,2.48,2.48,22000.0
2009-03-04 10:15:00,2.48,2.5,2.48,2.5,5600.0,2.48,2.5,2.48,2.5,5600.0
2009-03-04 10:20:00,2.5,2.5,2.5,2.5,8000.0,2.5,2.5,2.5,2.5,8000.0
2009-03-04 10:25:00,2.5,2.51,2.5,2.5,5600.0,2.5,2.51,2.5,2.5,5600.0
2009-03-04 10:30:00,2.51,2.51,2.5,2.51,8600.0,2.51,2.51,2.5,2.51,8600.0
2009-03-04 10:35:00,2.51,2.51,2.5,2.5,4600.0,2.51,2.51,2.5,2.5,4600.0
2009-03-04 10:40:00,2.5,2.51,2.5,2.5,10400.0,2.5,2.51,2.5,2.5,10400.0
2009-03-04 10:45:00,2.51,2.51,2.49,2.5,12800.0,2.51,2.51,2.49,2.5,12800.0
2009-03-04 10:50:00,2.5,2.5,2.5,2.5,1800.0,2.5,2.5,2.5,2.5,1800.0
2009-03-04 10:55:00,2.5,2.51,2.5,2.51,7600.0,2.5,2.51,2.5,2.51,7600.0
2009-03-04 11:00:00,2.51,2.52,2.51,2.52,6200.0,2.51,2.52,2.51,2.52,6200.0
2009-03-04 11:05:00,2.52,2.52,2.52,2.52,8000.0,2.52,2.52,2.52,2.52,8000.0
2009-03-04 11:10:00,2.52,2.52,2.51,2.52,8800.0,2.52,2.52,2.51,2.52,8800.0
2009-03-04 11:15:00,2.52,2.52,2.51,2.51,5800.0,2.52,2.52,2.51,2.51,5800.0
2009-03-04 11:20:00,2.51,2.52,2.5,2.52,2000.0,2.51,2.52,2.5,2.52,2000.0
2009-03-04 11:25:00,2.52,2.52,2.52,2.52,4800.0,2.52,2.52,2.52,2.52,4800.0
2009-03-04 11:30:00,2.52,2.52,2.52,2.52,8800.0,2.52,2.52,2.52,2.52,8800.0
2009-03-04 11:35:00,2.52,2.52,2.52,2.52,5600.0,2.52,2.52,2.52,2.52,5600.0
2009-03-04 11:40:00,2.52,2.52,2.52,2.52,2600.0,2.52,2.52,2.52,2.52,2600.0
2009-03-04 11:45:00,2.52,2.53,2.52,2.53,33400.0,2.52,2.53,2.52,2.53,33400.0
2009-03-04 11:50:00,2.53,2.56,2.53,2.56,18400.0,2.53,2.56,2.53,2.56,18400.0
2009-03-04 11:55:00,2.56,2.57,2.56,2.57,6800.0,2.56,2.57,2.56,2.57,6800.0
2009-03-04 12:00:00,2.57,2.58,2.57,2.58,7400.0,2.57,2.58,2.57,2.58,7400.0
2009-03-04 12:05:00,2.58,2.58,2.58,2.58,5000.0,2.58,2.58,2.58,2.58,5000.0
2009-03-04 12:10:00,2.58,2.58,2.57,2.58,5200.0,2.58,2.58,2.57,2.58,5200.0
2009-03-04 12:15:00,2.58,2.58,2.58,2.58,3600.0,2.58,2.58,2.58,2.58,3600.0
2009-03-04 12:20:00,2.58,2.59,2.58,2.58,6400.0,2.58,2.59,2.58,2.58,6400.0
2009-03-04 12:25:00,2.58,2.59,2.57,2.57,12200.0,2.58,2.59,2.57,2.57,12200.0
2009-03-04 12:30:00,2.57,2.58,2.57,2.57,1800.0,2.57,2.58,2.57,2.57,1800.0
2009-03-04 12:35:00,2.58,2.58,2.58,2.58,2600.0,2.58,2.58,2.58,2.58,2600.0
2009-03-04 12:40:00,2.58,2.58,2.57,2.58,3200.0,2.58,2.58,2.57,2.58,3200.0
2009-03-04 12:45:00,2.58,2.58,2.55,2.55,11200.0,2.58,2.58,2.55,2.55,11200.0
2009-03-04 12:50:00,2.55,2.55,2.55,2.55,2000.0,2.55,2.55,2.55,2.55,2000.0
2009-03-04 12:55:00,2.55,2.55,2.54,2.54,2200.0,2.55,2.55,2.54,2.54,2200.0
2009-03-04 13:00:00,2.55,2.55,2.53,2.54,20000.0,2.55,2.55,2.53,2.54,20000.0
2009-03-04 13:05:00,2.53,2.54,2.53,2.54,5200.0,2.53,2.54,2.53,2.54,5200.0
2009-03-04 13:10:00,2.55,2.55,2.55,2.55,3600.0,2.55,2.55,2.55,2.55,3600.0
2009-03-04 13:15:00,2.55,2.55,2.55,2.55,4400.0,2.55,2.55,2.55,2.55,4400.0
2009-03-04 13:20:00,2.55,2.56,2.55,2.56,6600.0,2.55,2.56,2.55,2.56,6600.0
2009-03-04 13:25:00,2.56,2.57,2.56,2.57,4600.0,2.56,2.57,2.56,2.57,4600.0
2009-03-04 13:30:00,2.57,2.57,2.57,2.57,1600.0,2.57,2.57,2.57,2.57,1600.0
2009-03-04 13:35:00,2.57,2.57,2.57,2.57,4600.0,2.57,2.57,2.57,2.57,4600.0
2009-03-04 13:40:00,2.57,2.57,2.57,2.57,4600.0,2.57,2.57,2.57,2.57,4600.0
2009-03-04 13:45:00,2.57,2.58,2.57,2.58,6200.0,2.57,2.58,2.57,2.58,6200.0
2009-03-04 13:50:00,2.58,2.58,2.58,2.58,4400.0,2.58,2.58,2.58,2.58,4400.0
2009-03-04 13:55:00,2.58,2.59,2.58,2.58,5000.0,2.58,2.59,2.58,2.58,5000.0
2009-03-04 14:00:00,2.58,2.58,2.58,2.58,6600.0,2.58,2.58,2.58,2.58,6600.0
2009-03-04 14:05:00,2.58,2.59,2.58,2.59,4400.0,2.58,2.59,2.58,2.59,4400.0
2009-03-04 14:10:00,2.59,2.59,2.58,2.58,3600.0,2.59,2.59,2.58,2.58,3600.0
2009-03-04 14:15:00,2.59,2.6,2.58,2.6,15800.0,2.59,2.6,2.58,2.6,15800.0
2009-03-04 14:20:00,2.59,2.59,2.56,2.57,25400.0,2.59,2.59,2.56,2.57,25400.0
2009-03-04 14:25:00,2.57,2.57,2.55,2.57,4000.0,2.57,2.57,2.55,2.57,4000.0
2009-03-04 14:30:00,2.57,2.58,2.57,2.58,2600.0,2.57,2.58,2.57,2.58,2600.0
2009-03-04 14:35:00,2.58,2.6,2.57,2.58,20400.0,2.58,2.6,2.57,2.58,20400.0
2009-03-04 14:40:00,2.59,2.59,2.58,2.59,7600.0,2.59,2.59,2.58,2.59,7600.0
2009-03-04 14:45:00,2.59,2.6,2.59,2.6,10200.0,2.59,2.6,2.59,2.6,10200.0
2009-03-04 14:50:00,2.6,2.61,2.6,2.61,17000.0,2.6,2.61,2.6,2.61,17000.0
2009-03-04 14:55:00,2.6,2.61,2.6,2.61,8800.0,2.6,2.61,2.6,2.61,8800.0
2009-03-04 15:00:00,2.61,2.61,2.61,2.61,8400.0,2.61,2.61,2.61,2.61,8400.0
2009-03-04 15:05:00,2.62,2.62,2.61,2.61,27000.0,2.62,2.62,2.61,2.61,27000.0
2009-03-04 15:10:00,2.61,2.65,2.61,2.65,32200.0,2.61,2.65,2.61,2.65,32200.0
2009-03-04 15:15:00,2.65,2.65,2.65,2.65,12400.0,2.65,2.65,2.65,2.65,12400.0
2009-03-04 15:20:00,2.65,2.66,2.64,2.64,29800.0,2.65,2.66,2.64,2.64,29800.0
2009-03-04 15:25:00,2.64,2.65,2.64,2.64,6800.0,2.64,2.65,2.64,2.64,6800.0
2009-03-04 15:30:00,2.64,2.64,2.64,2.64,8600.0,2.64,2.64,2.64,2.64,8600.0
2009-03-04 15:35:00,2.64,2.64,2.63,2.63,13600.0,2.64,2.64,2.63,2.63,13600.0
2009-03-04 15:40:00,2.63,2.64,2.63,2.64,15000.0,2.63,2.64,2.63,2.64,15000.0
2009-03-04 15:45:00,2.63,2.64,2.63,2.64,38000.0,2.63,2.64,2.63,2.64,38000.0
2009-03-04 15:50:00,2.64,2.65,2.62,2.63,47400.0,2.64,2.65,2.62,2.63,47400.0
2009-03-04 15:55:00,2.63,2.63,2.61,2.62,25200.0,2.63,2.63,2.61,2.62,25200.0
2009-03-05 09:30:00,2.56,2.71,2.56,2.69,4000.0,2.56,2.71,2.56,2.69,4000.0
2009-03-05 09:35:00,2.63,2.64,2.6,2.6,3000.0,2.63,2.64,2.6,2.6,3000.0
2009-03-05 09:40:00,2.61,2.61,2.59,2.59,2600.0,2.61,2.61,2.59,2.59,2600.0
2009-03-05 09:45:00,2.59,2.59,2.57,2.57,7200.0,2.59,2.59,2.57,2.57,7200.0
2009-03-05 09:50:00,2.56,2.56,2.55,2.56,1200.0,2.56,2.56,2.55,2.56,1200.0
2009-03-05 09:55:00,2.56,2.56,2.53,2.53,1600.0,2.56,2.56,2.53,2.53,1600.0
2009-03-05 10:00:00,2.54,2.55,2.54,2.55,800.0,2.54,2.55,2.54,2.55,800.0
2009-03-05 10:05:00,2.55,2.55,2.53,2.53,1400.0,2.55,2.55,2.53,2.53,1400.0
2009-03-05 10:10:00,2.52,2.52,2.5,2.51,1600.0,2.52,2.52,2.5,2.51,1600.0
2009-03-05 10:15:00,2.5,2.5,2.49,2.49,2600.0,2.5,2.5,2.49,2.49,2600.0
2009-03-05 10:20:00,2.49,2.5,2.48,2.48,4600.0,2.49,2.5,2.48,2.48,4600.0
2009-03-05 10:25:00,2.48,2.48,2.47,2.47,2400.0,2.48,2.48,2.47,2.47,2400.0
2009-03-05 10:30:00,2.47,2.49,2.47,2.48,3400.0,2.47,2.49,2.47,2.48,3400.0
2009-03-05 10:35:00,2.48,2.49,2.47,2.48,3800.0,2.48,2.49,2.47,2.48,3800.0
2009-03-05 10:40:00,2.48,2.48,2.48,2.48,2200.0,2.48,2.48,2.48,2.48,2200.0
2009-03-05 10:45:00,2.48,2.48,2.45,2.46,29400.0,2.48,2.48,2.45,2.46,29400.0
2009-03-05 10:50:00,2.46,2.47,2.46,2.47,3000.0,2.46,2.47,2.46,2.47,3000.0
2009-03-05 10:55:00,2.46,2.48,2.46,2.46,11600.0,2.46,2.48,2.46,2.46,11600.0
2009-03-05 11:00:00,2.45,2.47,2.43,2.47,30400.0,2.45,2.47,2.43,2.47,30400.0
2009-03-05 11:05:00,2.47,2.47,2.46,2.46,3200.0,2.47,2.47,2.46,2.46,3200.0
2009-03-05 11:10:00,2.47,2.47,2.47,2.47,3200.0,2.47,2.47,2.47,2.47,3200.0
2009-03-05 11:15:00,2.46,2.47,2.44,2.45,6000.0,2.46,2.47,2.44,2.45,6000.0
2009-03-05 11:20:00,2.44,2.45,2.43,2.44,2400.0,2.44,2.45,2.43,2.44,2400.0
2009-03-05 11:25:00,2.44,2.44,2.44,2.44,400.0,2.44,2.44,2.44,2.44,400.0
2009-03-05 11:30:00,2.44,2.46,2.44,2.45,800.0,2.44,2.46,2.44,2.45,800.0
2009-03-05 11:35:00,2.46,2.46,2.45,2.45,5000.0,2.46,2.46,2.45,2.45,5000.0
2009-03-05 11:40:00,2.46,2.48,2.46,2.48,3400.0,2.46,2.48,2.46,2.48,3400.0
2009-03-05 11:45:00,2.47,2.48,2.47,2.48,1000.0,2.47,2.48,2.47,2.48,1000.0
2009-03-05 11:50:00,2.46,2.46,2.46,2.46,600.0,2.46,2.46,2.46,2.46,600.0
2009-03-05 11:55:00,2.46,2.46,2.46,2.46,3400.0,2.46,2.46,2.46,2.46,3400.0
2009-03-05 12:00:00,2.46,2.46,2.45,2.45,600.0,2.46,2.46,2.45,2.45,600.0
2009-03-05 12:05:00,2.45,2.46,2.45,2.46,3800.0,2.45,2.46,2.45,2.46,3800.0
2009-03-05 12:10:00,2.46,2.46,2.46,2.46,200.0,2.46,2.46,2.46,2.46,200.0
2009-03-05 12:15:00,2.47,2.47,2.46,2.47,1400.0,2.47,2.47,2.46,2.47,1400.0
2009-03-05 12:20:00,2.48,2.5,2.48,2.48,1200.0,2.48,2.5,2.48,2.48,1200.0
2009-03-05 12:25:00,2.48,2.5,2.48,2.5,1800.0,2.48,2.5,2.48,2.5,1800.0
2009-03-05 12:30:00,2.49,2.49,2.49,2.49,600.0,2.49,2.49,2.49,2.49,600.0
2009-03-05 12:35:00,2.5,2.5,2.5,2.5,1600.0,2.5,2.5,2.5,2.5,1600.0
2009-03-05 12:40:00,2.5,2.5,2.5,2.5,400.0,2.5,2.5,2.5,2.5,400.0
2009-03-05 12:45:00,2.5,2.5,2.5,2.5,2600.0,2.5,2.5,2.5,2.5,2600.0
2009-03-05 12:50:00,2.5,2.5,2.48,2.48,1800.0,2.5,2.5,2.48,2.48,1800.0
2009-03-05 12:55:00,2.49,2.49,2.48,2.48,1000.0,2.49,2.49,2.48,2.48,1000.0
2009-03-05 13:00:00,2.48,2.5,2.48,2.5,2600.0,2.48,2.5,2.48,2.5,2600.0
2009-03-05 13:05:00,2.5,2.51,2.5,2.51,1200.0,2.5,2.51,2.5,2.51,1200.0
2009-03-05 13:10:00,2.52,2.52,2.52,2.52,1200.0,2.52,2.52,2.52,2.52,1200.0
2009-03-05 13:15:00,2.52,2.52,2.5,2.5,2200.0,2.52,2.52,2.5,2.5,2200.0
2009-03-05 13:20:00,2.51,2.51,2.51,2.51,1000.0,2.51,2.51,2.51,2.51,1000.0
2009-03-05 13:25:00,2.5,2.51,2.5,2.51,600.0,2.5,2.51,2.5,2.51,600.0
2009-03-05 13:30:00,2.51,2.51,2.5,2.5,5800.0,2.51,2.51,2.5,2.5,5800.0
2009-03-05 13:35:00,2.5,2.5,2.47,2.47,2800.0,2.5,2.5,2.47,2.47,2800.0
2009-03-05 13:40:00,2.48,2.48,2.47,2.48,7600.0,2.48,2.48,2.47,2.48,7600.0
2009-03-05 13:45:00,2.48,2.48,2.48,2.48,1800.0,2.48,2.48,2.48,2.48,1800.0
2009-03-05 13:50:00,2.47,2.48,2.46,2.47,21200.0,2.47,2.48,2.46,2.47,21200.0
2009-03-05 13:55:00,2.47,2.48,2.46,2.47,10800.0,2.47,2.48,2.46,2.47,10800.0
2009-03-05 14:00:00,2.47,2.48,2.47,2.47,4200.0,2.47,2.48,2.47,2.47,4200.0
2009-03-05 14:05:00,2.47,2.47,2.46,2.46,4800.0,2.47,2.47,2.46,2.46,4800.0
2009-03-05 14:10:00,2.46,2.46,2.46,2.46,1600.0,2.46,2.46,2.46,2.46,1600.0
2009-03-05 14:15:00,2.46,2.46,2.46,2.46,5400.0,2.46,2.46,2.46,2.46,5400.0
2009-03-05 14:20:00,2.46,2.47,2.46,2.46,18600.0,2.46,2.47,2.46,2.46,18600.0
2009-03-05 14:25:00,2.46,2.46,2.46,2.46,2000.0,2.46,2.46,2.46,2.46,2000.0
2009-03-05 14:30:00,2.46,2.46,2.46,2.46,6600.0,2.46,2.46,2.46,2.46,6600.0
2009-03-05 14:35:00,2.46,2.46,2.46,2.46,800.0,2.46,2.46,2.46,2.46,800.0
2009-03-05 14:40:00,2.46,2.46,2.46,2.46,2400.0,2.46,2.46,2.46,2.46,2400.0
2009-03-05 14:45:00,2.46,2.46,2.46,2.46,4000.0,2.46,2.46,2.46,2.46,4000.0
2009-03-05 14:50:00,2.46,2.46,2.46,2.46,13000.0,2.46,2.46,2.46,2.46,13000.0
2009-03-05 14:55:00,2.46,2.48,2.46,2.48,19800.0,2.46,2.48,2.46,2.48,19800.0
2009-03-05 15:00:00,2.48,2.51,2.48,2.5,12600.0,2.48,2.51,2.48,2.5,12600.0
2009-03-05 15:05:00,2.51,2.51,2.5,2.5,10000.0,2.51,2.51,2.5,2.5,10000.0
2009-03-05 15:10:00,2.5,2.51,2.5,2.5,1000.0,2.5,2.51,2.5,2.5,1000.0
2009-03-05 15:15:00,2.51,2.51,2.5,2.5,5800.0,2.51,2.51,2.5,2.5,5800.0
2009-03-05 15:20:00,2.5,2.5,2.5,2.5,6000.0,2.5,2.5,2.5,2.5,6000.0
2009-03-05 15:25:00,2.5,2.5,2.47,2.48,9600.0,2.5,2.5,2.47,2.48,9600.0
2009-03-05 15:30:00,2.48,2.48,2.46,2.46,3800.0,2.48,2.48,2.46,2.46,3800.0
2009-03-05 15:35:00,2.46,2.46,2.45,2.45,7200.0,2.46,2.46,2.45,2.45,7200.0
2009-03-05 15:40:00,2.45,2.46,2.45,2.46,11000.0,2.45,2.46,2.45,2.46,11000.0
2009-03-05 15:45:00,2.46,2.48,2.46,2.47,17400.0,2.46,2.48,2.46,2.47,17400.0
2009-03-05 15:50:00,2.47,2.48,2.47,2.47,6400.0,2.47,2.48,2.47,2.47,6400.0
2009-03-05 15:55:00,2.48,2.48,2.46,2.47,18400.0,2.48,2.48,2.46,2.47,18400.0
2009-03-06 09:30:00,2.5,2.56,2.44,2.49,5200.0,2.5,2.56,2.44,2.49,5200.0
2009-03-06 09:35:00,2.48,2.52,2.47,2.49,5800.0,2.48,2.52,2.47,2.49,5800.0
2009-03-06 09:40:00,2.48,2.52,2.48,2.52,1400.0,2.48,2.52,2.48,2.52,1400.0
2009-03-06 09:45:00,2.51,2.53,2.5,2.5,2000.0,2.51,2.53,2.5,2.5,2000.0
2009-03-06 09:50:00,2.5,2.5,2.44,2.44,11200.0,2.5,2.5,2.44,2.44,11200.0
2009-03-06 09:55:00,2.46,2.46,2.4,2.42,21600.0,2.46,2.46,2.4,2.42,21600.0
2009-03-06 10:00:00,2.42,2.42,2.4,2.4,8400.0,2.42,2.42,2.4,2.4,8400.0
2009-03-06 10:05:00,2.4,2.42,2.39,2.42,5000.0,2.4,2.42,2.39,2.42,5000.0
2009-03-06 10:10:00,2.4,2.41,2.39,2.4,3800.0,2.4,2.41,2.39,2.4,3800.0
2009-03-06 10:15:00,2.4,2.4,2.39,2.39,1800.0,2.4,2.4,2.39,2.39,1800.0
2009-03-06 10:20:00,2.39,2.4,2.38,2.39,4400.0,2.39,2.4,2.38,2.39,4400.0
2009-03-06 10:25:00,2.4,2.4,2.4,2.4,5000.0,2.4,2.4,2.4,2.4,5000.0
2009-03-06 10:30:00,2.41,2.42,2.41,2.41,2400.0,2.41,2.42,2.41,2.41,2400.0
2009-03-06 10:35:00,2.4,2.4,2.39,2.39,3200.0,2.4,2.4,2.39,2.39,3200.0
2009-03-06 10:40:00,2.39,2.39,2.39,2.39,1600.0,2.39,2.39,2.39,2.39,1600.0
2009-03-06 10:45:00,2.38,2.39,2.37,2.37,1800.0,2.38,2.39,2.37,2.37,1800.0
2009-03-06 10:50:00,2.37,2.37,2.35,2.35,12400.0,2.37,2.37,2.35,2.35,12400.0
2009-03-06 10:55:00,2.34,2.34,2.33,2.33,4200.0,2.34,2.34,2.33,2.33,4200.0
2009-03-06 11:00:00,2.34,2.34,2.33,2.34,14000.0,2.34,2.34,2.33,2.34,14000.0
2009-03-06 11:05:00,2.34,2.34,2.34,2.34,7000.0,2.34,2.34,2.34,2.34,7000.0
2009-03-06 11:10:00,2.34,2.35,2.34,2.35,7200.0,2.34,2.35,2.34,2.35,7200.0
2009-03-06 11:15:00,2.35,2.35,2.35,2.35,2400.0,2.35,2.35,2.35,2.35,2400.0
2009-03-06 11:20:00,2.35,2.35,2.35,2.35,2200.0,2.35,2.35,2.35,2.35,2200.0
2009-03-06 11:25:00,2.35,2.35,2.35,2.35,1200.0,2.35,2.35,2.35,2.35,1200.0
2009-03-06 11:30:00,2.35,2.37,2.35,2.37,6800.0,2.35,2.37,2.35,2.37,6800.0
2009-03-06 11:35:00,2.38,2.38,2.37,2.37,1600.0,2.38,2.38,2.37,2.37,1600.0
2009-03-06 11:40:00,2.38,2.38,2.37,2.38,3800.0,2.38,2.38,2.37,2.38,3800.0
2009-03-06 11:45:00,2.38,2.38,2.37,2.38,6200.0,2.38,2.38,2.37,2.38,6200.0
2009-03-06 11:50:00,2.38,2.39,2.37,2.39,11400.0,2.38,2.39,2.37,2.39,11400.0
2009-03-06 11:55:00,2.39,2.39,2.39,2.39,2200.0,2.39,2.39,2.39,2.39,2200.0
2009-03-06 12:00:00,2.39,2.4,2.39,2.39,12600.0,2.39,2.4,2.39,2.39,12600.0
2009-03-06 12:05:00,2.4,2.4,2.39,2.39,400.0,2.4,2.4,2.39,2.39,400.0
2009-03-06 12:10:00,2.39,2.4,2.39,2.39,3400.0,2.39,2.4,2.39,2.39,3400.0
2009-03-06 12:15:00,2.39,2.39,2.39,2.39,1800.0,2.39,2.39,2.39,2.39,1800.0
2009-03-06 12:20:00,2.39,2.4,2.39,2.39,3600.0,2.39,2.4,2.39,2.39,3600.0
2009-03-06 12:25:00,2.39,2.39,2.38,2.39,3200.0,2.39,2.39,2.38,2.39,3200.0
2009-03-06 12:30:00,2.39,2.39,2.38,2.38,3000.0,2.39,2.39,2.38,2.38,3000.0
2009-03-06 12:35:00,2.38,2.38,2.38,2.38,2800.0,2.38,2.38,2.38,2.38,2800.0
2009-03-06 12:40:00,2.38,2.38,2.38,2.38,5200.0,2.38,2.38,2.38,2.38,5200.0
2009-03-06 12:45:00,2.38,2.38,2.38,2.38,9200.0,2.38,2.38,2.38,2.38,9200.0
2009-03-06 12:50:00,2.38,2.38,2.37,2.38,2200.0,2.38,2.38,2.37,2.38,2200.0
2009-03-06 12:55:00,2.37,2.37,2.36,2.36,1400.0,2.37,2.37,2.36,2.36,1400.0
2009-03-06 13:00:00,2.35,2.37,2.35,2.36,20800.0,2.35,2.37,2.35,2.36,20800.0
2009-03-06 13:05:00,2.36,2.36,2.35,2.35,6400.0,2.36,2.36,2.35,2.35,6400.0
2009-03-06 13:10:00,2.35,2.38,2.34,2.36,45200.0,2.35,2.38,2.34,2.36,45200.0
2009-03-06 13:15:00,2.36,2.37,2.34,2.35,15400.0,2.36,2.37,2.34,2.35,15400.0
2009-03-06 13:20:00,2.35,2.35,2.33,2.35,20200.0,2.35,2.35,2.33,2.35,20200.0
2009-03-06 13:25:00,2.35,2.38,2.32,2.32,66800.0,2.35,2.38,2.32,2.32,66800.0
2009-03-06 13:30:00,2.32,2.36,2.31,2.32,31400.0,2.32,2.36,2.31,2.32,31400.0
2009-03-06 13:35:00,2.32,2.32,2.31,2.31,9800.0,2.32,2.32,2.31,2.31,9800.0
2009-03-06 13:40:00,2.31,2.31,2.29,2.29,13200.0,2.31,2.31,2.29,2.29,13200.0
2009-03-06 13:45:00,2.29,2.29,2.29,2.29,12800.0,2.29,2.29,2.29,2.29,12800.0
2009-03-06 13:50:00,2.29,2.29,2.28,2.28,25800.0,2.29,2.29,2.28,2.28,25800.0
2009-03-06 13:55:00,2.28,2.28,2.28,2.28,16000.0,2.28,2.28,2.28,2.28,16000.0
2009-03-06 14:00:00,2.28,2.3,2.28,2.3,32600.0,2.28,2.3,2.28,2.3,32600.0
2009-03-06 14:05:00,2.3,2.3,2.3,2.3,2200.0,2.3,2.3,2.3,2.3,2200.0
2009-03-06 14:10:00,2.3,2.3,2.3,2.3,3200.0,2.3,2.3,2.3,2.3,3200.0
2009-03-06 14:15:00,2.3,2.3,2.29,2.29,11400.0,2.3,2.3,2.29,2.29,11400.0
2009-03-06 14:20:00,2.29,2.29,2.28,2.29,13400.0,2.29,2.29,2.28,2.29,13400.0
2009-03-06 14:25:00,2.29,2.29,2.28,2.29,25800.0,2.29,2.29,2.28,2.29,25800.0
2009-03-06 14:30:00,2.29,2.29,2.25,2.25,45800.0,2.29,2.29,2.25,2.25,45800.0
2009-03-06 14:35:00,2.25,2.26,2.21,2.21,79800.0,2.25,2.26,2.21,2.21,79800.0
2009-03-06 14:40:00,2.21,2.21,2.19,2.19,15000.0,2.21,2.21,2.19,2.19,15000.0
2009-03-06 14:45:00,2.19,2.19,2.18,2.18,8600.0,2.19,2.19,2.18,2.18,8600.0
2009-03-06 14:50:00,2.18,2.19,2.18,2.19,5600.0,2.18,2.19,2.18,2.19,5600.0
2009-03-06 14:55:00,2.18,2.18,2.18,2.18,21200.0,2.18,2.18,2.18,2.18,21200.0
2009-03-06 15:00:00,2.18,2.21,2.17,2.2,35000.0,2.18,2.21,2.17,2.2,35000.0
2009-03-06 15:05:00,2.2,2.21,2.19,2.21,11200.0,2.2,2.21,2.19,2.21,11200.0
2009-03-06 15:10:00,2.21,2.21,2.19,2.2,3800.0,2.21,2.21,2.19,2.2,3800.0
2009-03-06 15:15:00,2.2,2.2,2.2,2.2,18400.0,2.2,2.2,2.2,2.2,18400.0
2009-03-06 15:20:00,2.2,2.2,2.19,2.19,16400.0,2.2,2.2,2.19,2.19,16400.0
2009-03-06 15:25:00,2.19,2.19,2.19,2.19,4800.0,2.19,2.19,2.19,2.19,4800.0
2009-03-06 15:30:00,2.19,2.22,2.19,2.22,17000.0,2.19,2.22,2.19,2.22,17000.0
2009-03-06 15:35:00,2.22,2.22,2.19,2.22,10600.0,2.22,2.22,2.19,2.22,10600.0
2009-03-06 15:40:00,2.21,2.24,2.19,2.23,16000.0,2.21,2.24,2.19,2.23,16000.0
2009-03-06 15:45:00,2.23,2.26,2.19,2.21,33600.0,2.23,2.26,2.19,2.21,33600.0
2009-03-06 15:50:00,2.21,2.23,2.2,2.22,16200.0,2.21,2.23,2.2,2.22,16200.0
2009-03-06 15:55:00,2.24,2.25,2.22,2.25,46000.0,2.24,2.25,2.22,2.25,46000.0
2009-03-09 09:30:00,2.29,2.29,2.28,2.28,10800.0,2.29,2.29,2.28,2.28,10800.0
2009-03-09 09:35:00,2.28,2.32,2.26,2.32,15800.0,2.28,2.32,2.26,2.32,15800.0
2009-03-09 09:40:00,2.33,2.34,2.31,2.31,7200.0,2.33,2.34,2.31,2.31,7200.0
2009-03-09 09:45:00,2.3,2.3,2.28,2.29,5200.0,2.3,2.3,2.28,2.29,5200.0
2009-03-09 09:50:00,2.31,2.34,2.31,2.34,8800.0,2.31,2.34,2.31,2.34,8800.0
2009-03-09 09:55:00,2.32,2.32,2.28,2.29,4800.0,2.32,2.32,2.28,2.29,4800.0
2009-03-09 10:00:00,2.28,2.3,2.28,2.3,3400.0,2.28,2.3,2.28,2.3,3400.0
2009-03-09 10:05:00,2.29,2.31,2.29,2.31,6400.0,2.29,2.31,2.29,2.31,6400.0
2009-03-09 10:10:00,2.31,2.32,2.31,2.32,1400.0,2.31,2.32,2.31,2.32,1400.0
2009-03-09 10:15:00,2.32,2.33,2.31,2.33,10600.0,2.32,2.33,2.31,2.33,10600.0
2009-03-09 10:20:00,2.32,2.33,2.29,2.3,18200.0,2.32,2.33,2.29,2.3,18200.0
2009-03-09 10:25:00,2.31,2.31,2.3,2.31,1400.0,2.31,2.31,2.3,2.31,1400.0
2009-03-09 10:30:00,2.31,2.31,2.3,2.31,4800.0,2.31,2.31,2.3,2.31,4800.0
2009-03-09 10:35:00,2.31,2.31,2.3,2.31,3200.0,2.31,2.31,2.3,2.31,3200.0
2009-03-09 10:40:00,2.31,2.33,2.31,2.33,9800.0,2.31,2.33,2.31,2.33,9800.0
2009-03-09 10:45:00,2.33,2.33,2.32,2.33,11200.0,2.33,2.33,2.32,2.33,11200.0
2009-03-09 10:50:00,2.32,2.32,2.32,2.32,1800.0,2.32,2.32,2.32,2.32,1800.0
2009-03-09 10:55:00,2.32,2.34,2.32,2.34,2600.0,2.32,2.34,2.32,2.34,2600.0
2009-03-09 11:00:00,2.34,2.35,2.33,2.34,4200.0,2.34,2.35,2.33,2.34,4200.0
2009-03-09 11:05:00,2.34,2.35,2.33,2.35,6400.0,2.34,2.35,2.33,2.35,6400.0
2009-03-09 11:10:00,2.35,2.35,2.35,2.35,1600.0,2.35,2.35,2.35,2.35,1600.0
2009-03-09 11:15:00,2.35,2.35,2.3,2.3,12200.0,2.35,2.35,2.3,2.3,12200.0
2009-03-09 11:20:00,2.31,2.32,2.3,2.32,6000.0,2.31,2.32,2.3,2.32,6000.0
2009-03-09 11:25:00,2.33,2.34,2.33,2.33,1600.0,2.33,2.34,2.33,2.33,1600.0
2009-03-09 11:30:00,2.33,2.34,2.33,2.34,2200.0,2.33,2.34,2.33,2.34,2200.0
2009-03-09 11:35:00,2.34,2.34,2.33,2.34,800.0,2.34,2.34,2.33,2.34,800.0
2009-03-09 11:40:00,2.33,2.34,2.33,2.33,800.0,2.33,2.34,2.33,2.33,800.0
2009-03-09 11:45:00,2.33,2.33,2.33,2.33,2000.0,2.33,2.33,2.33,2.33,2000.0
2009-03-09 11:50:00,2.33,2.33,2.32,2.33,3400.0,2.33,2.33,2.32,2.33,3400.0
2009-03-09 11:55:00,2.33,2.34,2.33,2.33,2000.0,2.33,2.34,2.33,2.33,2000.0
2009-03-09 12:00:00,2.33,2.33,2.32,2.33,3200.0,2.33,2.33,2.32,2.33,3200.0
2009-03-09 12:05:00,2.33,2.33,2.33,2.33,600.0,2.33,2.33,2.33,2.33,600.0
2009-03-09 12:10:00,2.32,2.33,2.32,2.33,1800.0,2.32,2.33,2.32,2.33,1800.0
2009-03-09 12:15:00,2.32,2.33,2.32,2.33,400.0,2.32,2.33,2.32,2.33,400.0
2009-03-09 12:20:00,2.33,2.33,2.33,2.33,1800.0,2.33,2.33,2.33,2.33,1800.0
2009-03-09 12:25:00,2.33,2.33,2.31,2.31,11400.0,2.33,2.33,2.31,2.31,11400.0
2009-03-09 12:30:00,2.31,2.31,2.31,2.31,1600.0,2.31,2.31,2.31,2.31,1600.0
2009-03-09 12:35:00,2.31,2.31,2.28,2.28,8200.0,2.31,2.31,2.28,2.28,8200.0
2009-03-09 12:40:00,2.28,2.28,2.27,2.27,1800.0,2.28,2.28,2.27,2.27,1800.0
2009-03-09 12:45:00,2.28,2.28,2.28,2.28,18400.0,2.28,2.28,2.28,2.28,18400.0
2009-03-09 12:50:00,2.28,2.28,2.28,2.28,1000.0,2.28,2.28,2.28,2.28,1000.0
2009-03-09 12:55:00,2.28,2.28,2.28,2.28,2200.0,2.28,2.28,2.28,2.28,2200.0
2009-03-09 13:00:00,2.28,2.28,2.28,2.28,1600.0,2.28,2.28,2.28,2.28,1600.0
2009-03-09 13:05:00,2.28,2.28,2.26,2.26,6400.0,2.28,2.28,2.26,2.26,6400.0
2009-03-09 13:10:00,2.26,2.26,2.23,2.23,19200.0,2.26,2.26,2.23,2.23,19200.0
2009-03-09 13:15:00,2.23,2.23,2.23,2.23,2400.0,2.23,2.23,2.23,2.23,2400.0
2009-03-09 13:20:00,2.23,2.23,2.23,2.23,2600.0,2.23,2.23,2.23,2.23,2600.0
2009-03-09 13:25:00,2.23,2.23,2.22,2.22,1400.0,2.23,2.23,2.22,2.22,1400.0
2009-03-09 13:30:00,2.23,2.23,2.23,2.23,400.0,2.23,2.23,2.23,2.23,400.0
2009-03-09 13:35:00,2.23,2.23,2.23,2.23,3200.0,2.23,2.23,2.23,2.23,3200.0
2009-03-09 13:40:00,2.23,2.23,2.23,2.23,3000.0,2.23,2.23,2.23,2.23,3000.0
2009-03-09 13:45:00,2.23,2.23,2.23,2.23,2000.0,2.23,2.23,2.23,2.23,2000.0
2009-03-09 13:50:00,2.23,2.25,2.23,2.25,6200.0,2.23,2.25,2.23,2.25,6200.0
2009-03-09 13:55:00,2.25,2.25,2.25,2.25,3600.0,2.25,2.25,2.25,2.25,3600.0
2009-03-09 14:00:00,2.25,2.25,2.25,2.25,4000.0,2.25,2.25,2.25,2.25,4000.0
2009-03-09 14:05:00,2.25,2.25,2.25,2.25,2000.0,2.25,2.25,2.25,2.25,2000.0
2009-03-09 14:10:00,2.25,2.25,2.25,2.25,2200.0,2.25,2.25,2.25,2.25,2200.0
2009-03-09 14:15:00,2.25,2.25,2.23,2.25,41200.0,2.25,2.25,2.23,2.25,41200.0
2009-03-09 14:20:00,2.24,2.25,2.23,2.23,31600.0,2.24,2.25,2.23,2.23,31600.0
2009-03-09 14:25:00,2.23,2.24,2.23,2.23,7400.0,2.23,2.24,2.23,2.23,7400.0
2009-03-09 14:30:00,2.23,2.23,2.23,2.23,4400.0,2.23,2.23,2.23,2.23,4400.0
2009-03-09 14:35:00,2.23,2.23,2.22,2.23,3600.0,2.23,2.23,2.22,2.23,3600.0
2009-03-09 14:40:00,2.22,2.23,2.22,2.22,10400.0,2.22,2.23,2.22,2.22,10400.0
2009-03-09 14:45:00,2.22,2.22,2.21,2.22,5600.0,2.22,2.22,2.21,2.22,5600.0
2009-03-09 14:50:00,2.22,2.22,2.21,2.21,800.0,2.22,2.22,2.21,2.21,800.0
2009-03-09 14:55:00,2.21,2.22,2.21,2.21,4200.0,2.21,2.22,2.21,2.21,4200.0
2009-03-09 15:00:00,2.21,2.21,2.21,2.21,1800.0,2.21,2.21,2.21,2.21,1800.0
2009-03-09 15:05:00,2.21,2.21,2.21,2.21,1800.0,2.21,2.21,2.21,2.21,1800.0
2009-03-09 15:10:00,2.21,2.21,2.21,2.21,7000.0,2.21,2.21,2.21,2.21,7000.0
2009-03-09 15:15:00,2.21,2.21,2.21,2.21,3000.0,2.21,2.21,2.21,2.21,3000.0
2009-03-09 15:20:00,2.2,2.22,2.2,2.22,5000.0,2.2,2.22,2.2,2.22,5000.0
2009-03-09 15:25:00,2.21,2.24,2.21,2.24,7600.0,2.21,2.24,2.21,2.24,7600.0
2009-03-09 15:30:00,2.24,2.24,2.23,2.24,7600.0,2.24,2.24,2.23,2.24,7600.0
2009-03-09 15:35:00,2.23,2.24,2.23,2.23,5800.0,2.23,2.24,2.23,2.23,5800.0
2009-03-09 15:40:00,2.24,2.25,2.23,2.24,3800.0,2.24,2.25,2.23,2.24,3800.0
2009-03-09 15:45:00,2.25,2.25,2.23,2.24,6800.0,2.25,2.25,2.23,2.24,6800.0
2009-03-09 15:50:00,2.25,2.25,2.23,2.25,11000.0,2.25,2.25,2.23,2.25,11000.0
2009-03-09 15:55:00,2.25,2.26,2.25,2.25,12800.0,2.25,2.26,2.25,2.25,12800.0
2009-03-10 09:30:00,2.31,2.35,2.31,2.33,3400.0,2.31,2.35,2.31,2.33,3400.0
2009-03-10 09:35:00,2.3,2.33,2.3,2.33,8800.0,2.3,2.33,2.3,2.33,8800.0
2009-03-10 09:40:00,2.32,2.34,2.32,2.33,6600.0,2.32,2.34,2.32,2.33,6600.0
2009-03-10 09:45:00,2.32,2.34,2.32,2.33,6200.0,2.32,2.34,2.32,2.33,6200.0
2009-03-10 09:50:00,2.34,2.39,2.33,2.39,17800.0,2.34,2.39,2.33,2.39,17800.0
2009-03-10 09:55:00,2.38,2.39,2.38,2.38,600.0,2.38,2.39,2.38,2.38,600.0
2009-03-10 10:00:00,2.38,2.39,2.36,2.39,3400.0,2.38,2.39,2.36,2.39,3400.0
2009-03-10 10:05:00,2.39,2.4,2.38,2.38,2600.0,2.39,2.4,2.38,2.38,2600.0
2009-03-10 10:10:00,2.39,2.4,2.38,2.4,2200.0,2.39,2.4,2.38,2.4,2200.0
2009-03-10 10:15:00,2.4,2.41,2.4,2.4,14000.0,2.4,2.41,2.4,2.4,14000.0
2009-03-10 10:20:00,2.4,2.4,2.37,2.37,13000.0,2.4,2.4,2.37,2.37,13000.0
2009-03-10 10:25:00,2.37,2.37,2.36,2.37,8400.0,2.37,2.37,2.36,2.37,8400.0
2009-03-10 10:30:00,2.36,2.37,2.36,2.37,2000.0,2.36,2.37,2.36,2.37,2000.0
2009-03-10 10:35:00,2.36,2.36,2.36,2.36,600.0,2.36,2.36,2.36,2.36,600.0
2009-03-10 10:40:00,2.36,2.36,2.36,2.36,0.0,2.36,2.36,2.36,2.36,0.0
2009-03-10 10:45:00,2.37,2.37,2.36,2.36,1600.0,2.37,2.37,2.36,2.36,1600.0
2009-03-10 10:50:00,2.36,2.37,2.36,2.37,4200.0,2.36,2.37,2.36,2.37,4200.0
2009-03-10 10:55:00,2.37,2.37,2.34,2.34,16600.0,2.37,2.37,2.34,2.34,16600.0
2009-03-10 11:00:00,2.34,2.34,2.29,2.29,42400.0,2.34,2.34,2.29,2.29,42400.0
2009-03-10 11:05:00,2.3,2.31,2.29,2.3,70000.0,2.3,2.31,2.29,2.3,70000.0
2009-03-10 11:10:00,2.31,2.33,2.31,2.32,23200.0,2.31,2.33,2.31,2.32,23200.0
2009-03-10 11:15:00,2.33,2.34,2.33,2.33,8800.0,2.33,2.34,2.33,2.33,8800.0
2009-03-10 11:20:00,2.34,2.34,2.33,2.34,6200.0,2.34,2.34,2.33,2.34,6200.0
2009-03-10 11:25:00,2.34,2.34,2.33,2.33,9000.0,2.34,2.34,2.33,2.33,9000.0
2009-03-10 11:30:00,2.33,2.33,2.33,2.33,6600.0,2.33,2.33,2.33,2.33,6600.0
2009-03-10 11:35:00,2.33,2.33,2.33,2.33,4400.0,2.33,2.33,2.33,2.33,4400.0
2009-03-10 11:40:00,2.33,2.33,2.33,2.33,2400.0,2.33,2.33,2.33,2.33,2400.0
2009-03-10 11:45:00,2.33,2.33,2.33,2.33,5000.0,2.33,2.33,2.33,2.33,5000.0
2009-03-10 11:50:00,2.33,2.33,2.33,2.33,7400.0,2.33,2.33,2.33,2.33,7400.0
2009-03-10 11:55:00,2.33,2.33,2.33,2.33,21200.0,2.33,2.33,2.33,2.33,21200.0
2009-03-10 12:00:00,2.33,2.33,2.33,2.33,50800.0,2.33,2.33,2.33,2.33,50800.0
2009-03-10 12:05:00,2.33,2.33,2.33,2.33,2800.0,2.33,2.33,2.33,2.33,2800.0
2009-03-10 12:10:00,2.34,2.34,2.33,2.34,5200.0,2.34,2.34,2.33,2.34,5200.0
2009-03-10 12:15:00,2.34,2.34,2.33,2.33,3600.0,2.34,2.34,2.33,2.33,3600.0
2009-03-10 12:20:00,2.34,2.34,2.33,2.34,10000.0,2.34,2.34,2.33,2.34,10000.0
2009-03-10 12:25:00,2.34,2.34,2.33,2.34,8400.0,2.34,2.34,2.33,2.34,8400.0
2009-03-10 12:30:00,2.34,2.34,2.33,2.33,7400.0,2.34,2.34,2.33,2.33,7400.0
2009-03-10 12:35:00,2.33,2.33,2.32,2.32,9400.0,2.33,2.33,2.32,2.32,9400.0
2009-03-10 12:40:00,2.32,2.32,2.31,2.31,5200.0,2.32,2.32,2.31,2.31,5200.0
2009-03-10 12:45:00,2.31,2.32,2.31,2.31,7200.0,2.31,2.32,2.31,2.31,7200.0
2009-03-10 12:50:00,2.31,2.31,2.31,2.31,800.0,2.31,2.31,2.31,2.31,800.0
2009-03-10 12:55:00,2.32,2.32,2.31,2.31,800.0,2.32,2.32,2.31,2.31,800.0
2009-03-10 13:00:00,2.32,2.33,2.3,2.31,38600.0,2.32,2.33,2.3,2.31,38600.0
2009-03-10 13:05:00,2.31,2.31,2.3,2.3,11600.0,2.31,2.31,2.3,2.3,11600.0
2009-03-10 13:10:00,2.3,2.3,2.29,2.29,5800.0,2.3,2.3,2.29,2.29,5800.0
2009-03-10 13:15:00,2.3,2.3,2.3,2.3,2200.0,2.3,2.3,2.3,2.3,2200.0
2009-03-10 13:20:00,2.3,2.31,2.3,2.31,45200.0,2.3,2.31,2.3,2.31,45200.0
2009-03-10 13:25:00,2.31,2.32,2.3,2.32,55200.0,2.31,2.32,2.3,2.32,55200.0
2009-03-10 13:30:00,2.32,2.33,2.3,2.31,46800.0,2.32,2.33,2.3,2.31,46800.0
2009-03-10 13:35:00,2.31,2.32,2.31,2.31,9800.0,2.31,2.32,2.31,2.31,9800.0
2009-03-10 13:40:00,2.31,2.33,2.31,2.33,2800.0,2.31,2.33,2.31,2.33,2800.0
2009-03-10 13:45:00,2.33,2.34,2.33,2.33,9600.0,2.33,2.34,2.33,2.33,9600.0
2009-03-10 13:50:00,2.33,2.33,2.33,2.33,2800.0,2.33,2.33,2.33,2.33,2800.0
2009-03-10 13:55:00,2.33,2.33,2.33,2.33,6800.0,2.33,2.33,2.33,2.33,6800.0
2009-03-10 14:00:00,2.33,2.33,2.32,2.33,5400.0,2.33,2.33,2.32,2.33,5400.0
2009-03-10 14:05:00,2.33,2.33,2.32,2.32,7400.0,2.33,2.33,2.32,2.32,7400.0
2009-03-10 14:10:00,2.33,2.33,2.33,2.33,1800.0,2.33,2.33,2.33,2.33,1800.0
2009-03-10 14:15:00,2.32,2.33,2.32,2.32,6000.0,2.32,2.33,2.32,2.32,6000.0
2009-03-10 14:20:00,2.32,2.33,2.32,2.33,12400.0,2.32,2.33,2.32,2.33,12400.0
2009-03-10 14:25:00,2.33,2.34,2.33,2.33,20400.0,2.33,2.34,2.33,2.33,20400.0
2009-03-10 14:30:00,2.33,2.34,2.32,2.32,52400.0,2.33,2.34,2.32,2.32,52400.0
2009-03-10 14:35:00,2.32,2.33,2.32,2.33,4800.0,2.32,2.33,2.32,2.33,4800.0
2009-03-10 14:40:00,2.34,2.34,2.34,2.34,4200.0,2.34,2.34,2.34,2.34,4200.0
2009-03-10 14:45:00,2.34,2.34,2.33,2.34,15800.0,2.34,2.34,2.33,2.34,15800.0
2009-03-10 14:50:00,2.34,2.36,2.34,2.36,5600.0,2.34,2.36,2.34,2.36,5600.0
2009-03-10 14:55:00,2.36,2.38,2.36,2.38,29400.0,2.36,2.38,2.36,2.38,29400.0
2009-03-10 15:00:00,2.38,2.38,2.38,2.38,7800.0,2.38,2.38,2.38,2.38,7800.0
2009-03-10 15:05:00,2.38,2.38,2.38,2.38,24400.0,2.38,2.38,2.38,2.38,24400.0
2009-03-10 15:10:00,2.38,2.4,2.38,2.4,83600.0,2.38,2.4,2.38,2.4,83600.0
2009-03-10 15:15:00,2.4,2.41,2.4,2.4,44800.0,2.4,2.41,2.4,2.4,44800.0
2009-03-10 15:20:00,2.4,2.46,2.4,2.44,43200.0,2.4,2.46,2.4,2.44,43200.0
2009-03-10 15:25:00,2.44,2.48,2.44,2.48,10800.0,2.44,2.48,2.44,2.48,10800.0
2009-03-10 15:30:00,2.48,2.5,2.47,2.48,19600.0,2.48,2.5,2.47,2.48,19600.0
2009-03-10 15:35:00,2.48,2.48,2.45,2.45,30800.0,2.48,2.48,2.45,2.45,30800.0
2009-03-10 15:40:00,2.45,2.45,2.42,2.43,17200.0,2.45,2.45,2.42,2.43,17200.0
2009-03-10 15:45:00,2.43,2.48,2.42,2.48,51200.0,2.43,2.48,2.42,2.48,51200.0
2009-03-10 15:50:00,2.48,2.55,2.48,2.55,110600.0,2.48,2.55,2.48,2.55,110600.0
2009-03-10 15:55:00,2.55,2.57,2.51,2.51,99400.0,2.55,2.57,2.51,2.51,99400.0
2009-03-11 09:30:00,2.54,2.54,2.47,2.48,6000.0,2.54,2.54,2.47,2.48,6000.0
2009-03-11 09:35:00,2.51,2.51,2.51,2.51,3400.0,2.51,2.51,2.51,2.51,3400.0
2009-03-11 09:40:00,2.54,2.54,2.51,2.54,12400.0,2.54,2.54,2.51,2.54,12400.0
2009-03-11 09:45:00,2.54,2.54,2.53,2.53,16600.0,2.54,2.54,2.53,2.53,16600.0
2009-03-11 09:50:00,2.53,2.55,2.53,2.54,25600.0,2.53,2.55,2.53,2.54,25600.0
2009-03-11 09:55:00,2.53,2.56,2.53,2.56,6800.0,2.53,2.56,2.53,2.56,6800.0
2009-03-11 10:00:00,2.56,2.58,2.56,2.58,4200.0,2.56,2.58,2.56,2.58,4200.0
2009-03-11 10:05:00,2.58,2.63,2.58,2.63,19000.0,2.58,2.63,2.58,2.63,19000.0
2009-03-11 10:10:00,2.62,2.65,2.62,2.65,13800.0,2.62,2.65,2.62,2.65,13800.0
2009-03-11 10:15:00,2.66,2.69,2.66,2.67,9000.0,2.66,2.69,2.66,2.67,9000.0
2009-03-11 10:20:00,2.65,2.83,2.63,2.81,151000.0,2.65,2.83,2.63,2.81,151000.0
2009-03-11 10:25:00,2.81,2.83,2.66,2.69,72600.0,2.81,2.83,2.66,2.69,72600.0
2009-03-11 10:30:00,2.69,2.69,2.68,2.69,6800.0,2.69,2.69,2.68,2.69,6800.0
2009-03-11 10:35:00,2.68,2.68,2.66,2.67,4200.0,2.68,2.68,2.66,2.67,4200.0
2009-03-11 10:40:00,2.68,2.68,2.65,2.65,4600.0,2.68,2.68,2.65,2.65,4600.0
2009-03-11 10:45:00,2.67,2.67,2.65,2.65,15200.0,2.67,2.67,2.65,2.65,15200.0
2009-03-11 10:50:00,2.66,2.71,2.65,2.7,12000.0,2.66,2.71,2.65,2.7,12000.0
2009-03-11 10:55:00,2.72,2.74,2.72,2.73,9000.0,2.72,2.74,2.72,2.73,9000.0
2009-03-11 11:00:00,2.73,2.75,2.73,2.74,4600.0,2.73,2.75,2.73,2.74,4600.0
2009-03-11 11:05:00,2.75,2.78,2.75,2.78,5600.0,2.75,2.78,2.75,2.78,5600.0
2009-03-11 11:10:00,2.77,2.81,2.77,2.8,19200.0,2.77,2.81,2.77,2.8,19200.0
2009-03-11 11:15:00,2.79,2.8,2.77,2.78,7400.0,2.79,2.8,2.77,2.78,7400.0
2009-03-11 11:20:00,2.78,2.79,2.75,2.76,17800.0,2.78,2.79,2.75,2.76,17800.0
2009-03-11 11:25:00,2.76,2.76,2.76,2.76,15200.0,2.76,2.76,2.76,2.76,15200.0
2009-03-11 11:30:00,2.76,2.76,2.73,2.76,32000.0,2.76,2.76,2.73,2.76,32000.0
2009-03-11 11:35:00,2.76,2.76,2.74,2.76,5800.0,2.76,2.76,2.74,2.76,5800.0
2009-03-11 11:40:00,2.76,2.76,2.75,2.75,5200.0,2.76,2.76,2.75,2.75,5200.0
2009-03-11 11:45:00,2.75,2.76,2.75,2.76,4000.0,2.75,2.76,2.75,2.76,4000.0
2009-03-11 11:50:00,2.75,2.76,2.75,2.76,5400.0,2.75,2.76,2.75,2.76,5400.0
2009-03-11 11:55:00,2.75,2.76,2.73,2.73,5000.0,2.75,2.76,2.73,2.73,5000.0
2009-03-11 12:00:00,2.73,2.76,2.73,2.73,6600.0,2.73,2.76,2.73,2.73,6600.0
2009-03-11 12:05:00,2.73,2.74,2.73,2.73,2200.0,2.73,2.74,2.73,2.73,2200.0
2009-03-11 12:10:00,2.73,2.74,2.73,2.74,4400.0,2.73,2.74,2.73,2.74,4400.0
2009-03-11 12:15:00,2.74,2.74,2.73,2.73,2800.0,2.74,2.74,2.73,2.73,2800.0
2009-03-11 12:20:00,2.73,2.74,2.73,2.73,7800.0,2.73,2.74,2.73,2.73,7800.0
2009-03-11 12:25:00,2.73,2.75,2.73,2.74,10200.0,2.73,2.75,2.73,2.74,10200.0
2009-03-11 12:30:00,2.75,2.75,2.73,2.73,15200.0,2.75,2.75,2.73,2.73,15200.0
2009-03-11 12:35:00,2.73,2.73,2.7,2.7,26200.0,2.73,2.73,2.7,2.7,26200.0
2009-03-11 12:40:00,2.7,2.72,2.68,2.7,30600.0,2.7,2.72,2.68,2.7,30600.0
2009-03-11 12:45:00,2.7,2.72,2.69,2.71,7600.0,2.7,2.72,2.69,2.71,7600.0
2009-03-11 12:50:00,2.71,2.73,2.71,2.73,7800.0,2.71,2.73,2.71,2.73,7800.0
2009-03-11 12:55:00,2.73,2.73,2.72,2.72,2000.0,2.73,2.73,2.72,2.72,2000.0
2009-03-11 13:00:00,2.72,2.73,2.72,2.73,15000.0,2.72,2.73,2.72,2.73,15000.0
2009-03-11 13:05:00,2.73,2.73,2.72,2.73,24600.0,2.73,2.73,2.72,2.73,24600.0
2009-03-11 13:10:00,2.73,2.73,2.73,2.73,2400.0,2.73,2.73,2.73,2.73,2400.0
2009-03-11 13:15:00,2.73,2.74,2.73,2.74,1400.0,2.73,2.74,2.73,2.74,1400.0
2009-03-11 13:20:00,2.74,2.74,2.73,2.73,3800.0,2.74,2.74,2.73,2.73,3800.0
2009-03-11 13:25:00,2.73,2.75,2.73,2.73,7600.0,2.73,2.75,2.73,2.73,7600.0
2009-03-11 13:30:00,2.74,2.75,2.73,2.74,6800.0,2.74,2.75,2.73,2.74,6800.0
2009-03-11 13:35:00,2.73,2.75,2.73,2.75,3400.0,2.73,2.75,2.73,2.75,3400.0
2009-03-11 13:40:00,2.75,2.77,2.75,2.77,3200.0,2.75,2.77,2.75,2.77,3200.0
2009-03-11 13:45:00,2.76,2.77,2.76,2.76,1800.0,2.76,2.77,2.76,2.76,1800.0
2009-03-11 13:50:00,2.76,2.77,2.72,2.73,24000.0,2.76,2.77,2.72,2.73,24000.0
2009-03-11 13:55:00,2.73,2.73,2.72,2.72,3000.0,2.73,2.73,2.72,2.72,3000.0
2009-03-11 14:00:00,2.73,2.73,2.71,2.71,12200.0,2.73,2.73,2.71,2.71,12200.0
2009-03-11 14:05:00,2.71,2.71,2.69,2.69,12000.0,2.71,2.71,2.69,2.69,12000.0
2009-03-11 14:10:00,2.68,2.68,2.65,2.67,9000.0,2.68,2.68,2.65,2.67,9000.0
2009-03-11 14:15:00,2.67,2.67,2.64,2.65,5400.0,2.67,2.67,2.64,2.65,5400.0
2009-03-11 14:20:00,2.65,2.68,2.64,2.68,9000.0,2.65,2.68,2.64,2.68,9000.0
2009-03-11 14:25:00,2.68,2.68,2.67,2.67,4000.0,2.68,2.68,2.67,2.67,4000.0
2009-03-11 14:30:00,2.67,2.67,2.67,2.67,6200.0,2.67,2.67,2.67,2.67,6200.0
2009-03-11 14:35:00,2.67,2.68,2.67,2.67,4400.0,2.67,2.68,2.67,2.67,4400.0
2009-03-11 14:40:00,2.67,2.68,2.67,2.68,7400.0,2.67,2.68,2.67,2.68,7400.0
2009-03-11 14:45:00,2.68,2.68,2.67,2.67,8200.0,2.68,2.68,2.67,2.67,8200.0
2009-03-11 14:50:00,2.67,2.68,2.67,2.68,3200.0,2.67,2.68,2.67,2.68,3200.0
2009-03-11 14:55:00,2.68,2.68,2.68,2.68,2200.0,2.68,2.68,2.68,2.68,2200.0
2009-03-11 15:00:00,2.67,2.72,2.67,2.72,5400.0,2.67,2.72,2.67,2.72,5400.0
2009-03-11 15:05:00,2.72,2.73,2.72,2.72,16000.0,2.72,2.73,2.72,2.72,16000.0
2009-03-11 15:10:00,2.72,2.76,2.72,2.76,37400.0,2.72,2.76,2.72,2.76,37400.0
2009-03-11 15:15:00,2.76,2.77,2.76,2.76,8200.0,2.76,2.77,2.76,2.76,8200.0
2009-03-11 15:20:00,2.76,2.77,2.73,2.73,40400.0,2.76,2.77,2.73,2.73,40400.0
2009-03-11 15:25:00,2.73,2.73,2.73,2.73,15800.0,2.73,2.73,2.73,2.73,15800.0
2009-03-11 15:30:00,2.73,2.73,2.73,2.73,9000.0,2.73,2.73,2.73,2.73,9000.0
2009-03-11 15:35:00,2.73,2.74,2.73,2.74,8200.0,2.73,2.74,2.73,2.74,8200.0
2009-03-11 15:40:00,2.75,2.77,2.75,2.76,64800.0,2.75,2.77,2.75,2.76,64800.0
2009-03-11 15:45:00,2.77,2.77,2.73,2.73,24000.0,2.77,2.77,2.73,2.73,24000.0
2009-03-11 15:50:00,2.73,2.73,2.72,2.72,37200.0,2.73,2.73,2.72,2.72,37200.0
2009-03-11 15:55:00,2.72,2.72,2.67,2.68,82800.0,2.72,2.72,2.67,2.68,82800.0
2009-03-12 09:30:00,2.73,2.77,2.7,2.76,13400.0,2.73,2.77,2.7,2.76,13400.0
2009-03-12 09:35:00,2.75,2.77,2.7,2.72,12800.0,2.75,2.77,2.7,2.72,12800.0
2009-03-12 09:40:00,2.71,2.71,2.65,2.65,12600.0,2.71,2.71,2.65,2.65,12600.0
2009-03-12 09:45:00,2.67,2.68,2.63,2.64,5800.0,2.67,2.68,2.63,2.64,5800.0
2009-03-12 09:50:00,2.64,2.64,2.61,2.62,8400.0,2.64,2.64,2.61,2.62,8400.0
2009-03-12 09:55:00,2.62,2.65,2.62,2.65,34400.0,2.62,2.65,2.62,2.65,34400.0
2009-03-12 10:00:00,2.66,2.71,2.66,2.71,8400.0,2.66,2.71,2.66,2.71,8400.0
2009-03-12 10:05:00,2.71,2.73,2.71,2.72,10600.0,2.71,2.73,2.71,2.72,10600.0
2009-03-12 10:10:00,2.72,2.73,2.72,2.73,8000.0,2.72,2.73,2.72,2.73,8000.0
2009-03-12 10:15:00,2.73,2.74,2.73,2.74,9200.0,2.73,2.74,2.73,2.74,9200.0
2009-03-12 10:20:00,2.73,2.77,2.73,2.77,5800.0,2.73,2.77,2.73,2.77,5800.0
2009-03-12 10:25:00,2.77,2.78,2.76,2.78,12400.0,2.77,2.78,2.76,2.78,12400.0
2009-03-12 10:30:00,2.76,2.78,2.75,2.75,17400.0,2.76,2.78,2.75,2.75,17400.0
2009-03-12 10:35:00,2.76,2.77,2.75,2.77,6000.0,2.76,2.77,2.75,2.77,6000.0
2009-03-12 10:40:00,2.76,2.8,2.76,2.79,13600.0,2.76,2.8,2.76,2.79,13600.0
2009-03-12 10:45:00,2.8,2.82,2.79,2.82,8000.0,2.8,2.82,2.79,2.82,8000.0
2009-03-12 10:50:00,2.82,2.86,2.82,2.86,11200.0,2.82,2.86,2.82,2.86,11200.0
2009-03-12 10:55:00,2.85,2.86,2.85,2.85,11800.0,2.85,2.86,2.85,2.85,11800.0
2009-03-12 11:00:00,2.86,2.87,2.85,2.86,9800.0,2.86,2.87,2.85,2.86,9800.0
2009-03-12 11:05:00,2.85,2.86,2.83,2.85,13600.0,2.85,2.86,2.83,2.85,13600.0
2009-03-12 11:10:00,2.85,2.88,2.82,2.83,29600.0,2.85,2.88,2.82,2.83,29600.0
2009-03-12 11:15:00,2.83,2.83,2.82,2.82,12600.0,2.83,2.83,2.82,2.82,12600.0
2009-03-12 11:20:00,2.83,2.84,2.82,2.84,10200.0,2.83,2.84,2.82,2.84,10200.0
2009-03-12 11:25:00,2.84,2.87,2.83,2.86,9600.0,2.84,2.87,2.83,2.86,9600.0
2009-03-12 11:30:00,2.86,2.9,2.86,2.9,16000.0,2.86,2.9,2.86,2.9,16000.0
2009-03-12 11:35:00,2.9,2.9,2.88,2.89,14000.0,2.9,2.9,2.88,2.89,14000.0
2009-03-12 11:40:00,2.88,2.9,2.88,2.9,10400.0,2.88,2.9,2.88,2.9,10400.0
2009-03-12 11:45:00,2.9,2.91,2.89,2.9,30400.0,2.9,2.91,2.89,2.9,30400.0
2009-03-12 11:50:00,2.9,2.9,2.9,2.9,8200.0,2.9,2.9,2.9,2.9,8200.0
2009-03-12 11:55:00,2.9,2.9,2.88,2.88,10000.0,2.9,2.9,2.88,2.88,10000.0
2009-03-12 12:00:00,2.88,2.9,2.88,2.9,8800.0,2.88,2.9,2.88,2.9,8800.0
2009-03-12 12:05:00,2.89,2.9,2.89,2.9,6000.0,2.89,2.9,2.89,2.9,6000.0
2009-03-12 12:10:00,2.9,2.91,2.9,2.9,11400.0,2.9,2.91,2.9,2.9,11400.0
2009-03-12 12:15:00,2.9,2.91,2.87,2.89,19400.0,2.9,2.91,2.87,2.89,19400.0
2009-03-12 12:20:00,2.89,2.91,2.89,2.91,6200.0,2.89,2.91,2.89,2.91,6200.0
2009-03-12 12:25:00,2.91,2.95,2.9,2.95,28400.0,2.91,2.95,2.9,2.95,28400.0
2009-03-12 12:30:00,2.95,2.95,2.94,2.95,7200.0,2.95,2.95,2.94,2.95,7200.0
2009-03-12 12:35:00,2.96,3.0,2.96,3.0,6000.0,2.96,3.0,2.96,3.0,6000.0
2009-03-12 12:40:00,3.0,3.02,2.99,3.0,29600.0,3.0,3.02,2.99,3.0,29600.0
2009-03-12 12:45:00,3.0,3.0,2.99,3.0,13200.0,3.0,3.0,2.99,3.0,13200.0
2009-03-12 12:50:00,3.0,3.01,2.99,3.01,10400.0,3.0,3.01,2.99,3.01,10400.0
2009-03-12 12:55:00,3.01,3.01,3.0,3.0,27000.0,3.01,3.01,3.0,3.0,27000.0
2009-03-12 13:00:00,3.01,3.03,3.0,3.02,19000.0,3.01,3.03,3.0,3.02,19000.0
2009-03-12 13:05:00,3.04,3.04,3.02,3.04,6000.0,3.04,3.04,3.02,3.04,6000.0
2009-03-12 13:10:00,3.04,3.07,3.04,3.07,7600.0,3.04,3.07,3.04,3.07,7600.0
2009-03-12 13:15:00,3.07,3.07,3.05,3.06,14200.0,3.07,3.07,3.05,3.06,14200.0
2009-03-12 13:20:00,3.06,3.07,3.06,3.06,16000.0,3.06,3.07,3.06,3.06,16000.0
2009-03-12 13:25:00,3.05,3.07,3.03,3.03,18400.0,3.05,3.07,3.03,3.03,18400.0
2009-03-12 13:30:00,3.04,3.06,3.04,3.05,8000.0,3.04,3.06,3.04,3.05,8000.0
2009-03-12 13:35:00,3.05,3.07,3.05,3.06,9800.0,3.05,3.07,3.05,3.06,9800.0
2009-03-12 13:40:00,3.07,3.07,3.06,3.06,25800.0,3.07,3.07,3.06,3.06,25800.0
2009-03-12 13:45:00,3.07,3.07,3.05,3.05,42400.0,3.07,3.07,3.05,3.05,42400.0
2009-03-12 13:50:00,3.06,3.07,3.05,3.06,9600.0,3.06,3.07,3.05,3.06,9600.0
2009-03-12 13:55:00,3.06,3.06,3.05,3.05,17200.0,3.06,3.06,3.05,3.05,17200.0
2009-03-12 14:00:00,3.05,3.06,3.04,3.06,10200.0,3.05,3.06,3.04,3.06,10200.0
2009-03-12 14:05:00,3.06,3.06,3.06,3.06,11200.0,3.06,3.06,3.06,3.06,11200.0
2009-03-12 14:10:00,3.06,3.07,3.06,3.07,16600.0,3.06,3.07,3.06,3.07,16600.0
2009-03-12 14:15:00,3.07,3.09,3.07,3.08,15400.0,3.07,3.09,3.07,3.08,15400.0
2009-03-12 14:20:00,3.08,3.11,3.08,3.1,22600.0,3.08,3.11,3.08,3.1,22600.0
2009-03-12 14:25:00,3.11,3.12,3.1,3.12,8400.0,3.11,3.12,3.1,3.12,8400.0
2009-03-12 14:30:00,3.13,3.13,3.12,3.12,18000.0,3.13,3.13,3.12,3.12,18000.0
2009-03-12 14:35:00,3.13,3.15,3.12,3.14,26400.0,3.13,3.15,3.12,3.14,26400.0
2009-03-12 14:40:00,3.14,3.15,3.14,3.14,14200.0,3.14,3.15,3.14,3.14,14200.0
2009-03-12 14:45:00,3.15,3.18,3.14,3.18,11200.0,3.15,3.18,3.14,3.18,11200.0
2009-03-12 14:50:00,3.18,3.19,3.15,3.15,21600.0,3.18,3.19,3.15,3.15,21600.0
2009-03-12 14:55:00,3.15,3.18,3.15,3.18,12200.0,3.15,3.18,3.15,3.18,12200.0
2009-03-12 15:00:00,3.18,3.18,3.14,3.14,19200.0,3.18,3.18,3.14,3.14,19200.0
2009-03-12 15:05:00,3.13,3.14,3.12,3.12,11800.0,3.13,3.14,3.12,3.12,11800.0
2009-03-12 15:10:00,3.12,3.12,3.12,3.12,18200.0,3.12,3.12,3.12,3.12,18200.0
2009-03-12 15:15:00,3.12,3.17,3.12,3.15,27600.0,3.12,3.17,3.12,3.15,27600.0
2009-03-12 15:20:00,3.15,3.15,3.14,3.15,13600.0,3.15,3.15,3.14,3.15,13600.0
2009-03-12 15:25:00,3.15,3.15,3.11,3.13,25400.0,3.15,3.15,3.11,3.13,25400.0
2009-03-12 15:30:00,3.14,3.15,3.14,3.15,14200.0,3.14,3.15,3.14,3.15,14200.0
2009-03-12 15:35:00,3.15,3.17,3.14,3.15,24600.0,3.15,3.17,3.14,3.15,24600.0
2009-03-12 15:40:00,3.14,3.15,3.13,3.13,80200.0,3.14,3.15,3.13,3.13,80200.0
2009-03-12 15:45:00,3.13,3.15,3.13,3.14,39400.0,3.13,3.15,3.13,3.14,39400.0
2009-03-12 15:50:00,3.15,3.15,3.09,3.1,62600.0,3.15,3.15,3.09,3.1,62600.0
2009-03-12 15:55:00,3.1,3.1,3.1,3.1,38200.0,3.1,3.1,3.1,3.1,38200.0
2009-03-13 09:30:00,3.14,3.14,3.04,3.04,8400.0,3.14,3.14,3.04,3.04,8400.0
2009-03-13 09:35:00,3.06,3.09,3.06,3.09,1200.0,3.06,3.09,3.06,3.09,1200.0
2009-03-13 09:40:00,3.1,3.12,3.05,3.05,7000.0,3.1,3.12,3.05,3.05,7000.0
2009-03-13 09:45:00,3.05,3.1,3.05,3.1,28400.0,3.05,3.1,3.05,3.1,28400.0
2009-03-13 09:50:00,3.08,3.08,3.05,3.07,6400.0,3.08,3.08,3.05,3.07,6400.0
2009-03-13 09:55:00,3.07,3.09,3.06,3.08,6200.0,3.07,3.09,3.06,3.08,6200.0
2009-03-13 10:00:00,3.09,3.1,3.09,3.1,7600.0,3.09,3.1,3.09,3.1,7600.0
2009-03-13 10:05:00,3.11,3.15,3.11,3.15,3400.0,3.11,3.15,3.11,3.15,3400.0
2009-03-13 10:10:00,3.15,3.16,3.13,3.13,7800.0,3.15,3.16,3.13,3.13,7800.0
2009-03-13 10:15:00,3.13,3.17,3.13,3.17,5800.0,3.13,3.17,3.13,3.17,5800.0
2009-03-13 10:20:00,3.16,3.17,3.15,3.15,6400.0,3.16,3.17,3.15,3.15,6400.0
2009-03-13 10:25:00,3.15,3.15,3.15,3.15,3800.0,3.15,3.15,3.15,3.15,3800.0
2009-03-13 10:30:00,3.15,3.15,3.13,3.13,13000.0,3.15,3.15,3.13,3.13,13000.0
2009-03-13 10:35:00,3.14,3.14,3.12,3.13,7600.0,3.14,3.14,3.12,3.13,7600.0
2009-03-13 10:40:00,3.13,3.16,3.13,3.15,7400.0,3.13,3.16,3.13,3.15,7400.0
2009-03-13 10:45:00,3.15,3.15,3.15,3.15,1600.0,3.15,3.15,3.15,3.15,1600.0
2009-03-13 10:50:00,3.16,3.16,3.15,3.15,5800.0,3.16,3.16,3.15,3.15,5800.0
2009-03-13 10:55:00,3.15,3.16,3.15,3.15,3600.0,3.15,3.16,3.15,3.15,3600.0
2009-03-13 11:00:00,3.15,3.16,3.15,3.16,4400.0,3.15,3.16,3.15,3.16,4400.0
2009-03-13 11:05:00,3.16,3.16,3.15,3.15,11000.0,3.16,3.16,3.15,3.15,11000.0
2009-03-13 11:10:00,3.16,3.19,3.15,3.18,11200.0,3.16,3.19,3.15,3.18,11200.0
2009-03-13 11:15:00,3.18,3.19,3.18,3.18,1400.0,3.18,3.19,3.18,3.18,1400.0
2009-03-13 11:20:00,3.18,3.18,3.18,3.18,6800.0,3.18,3.18,3.18,3.18,6800.0
2009-03-13 11:25:00,3.19,3.19,3.15,3.16,6400.0,3.19,3.19,3.15,3.16,6400.0
2009-03-13 11:30:00,3.16,3.17,3.15,3.15,10600.0,3.16,3.17,3.15,3.15,10600.0
2009-03-13 11:35:00,3.14,3.14,3.12,3.13,82200.0,3.14,3.14,3.12,3.13,82200.0
2009-03-13 11:40:00,3.14,3.14,3.1,3.1,15200.0,3.14,3.14,3.1,3.1,15200.0
2009-03-13 11:45:00,3.11,3.12,3.11,3.11,8000.0,3.11,3.12,3.11,3.11,8000.0
2009-03-13 11:50:00,3.11,3.11,3.09,3.09,6400.0,3.11,3.11,3.09,3.09,6400.0
2009-03-13 11:55:00,3.09,3.11,3.09,3.11,12400.0,3.09,3.11,3.09,3.11,12400.0
2009-03-13 12:00:00,3.12,3.13,3.1,3.1,3600.0,3.12,3.13,3.1,3.1,3600.0
2009-03-13 12:05:00,3.11,3.11,3.1,3.1,4200.0,3.11,3.11,3.1,3.1,4200.0
2009-03-13 12:10:00,3.1,3.11,3.1,3.1,8600.0,3.1,3.11,3.1,3.1,8600.0
2009-03-13 12:15:00,3.09,3.1,3.08,3.09,8400.0,3.09,3.1,3.08,3.09,8400.0
2009-03-13 12:20:00,3.08,3.09,3.08,3.09,8000.0,3.08,3.09,3.08,3.09,8000.0
2009-03-13 12:25:00,3.08,3.1,3.08,3.08,8800.0,3.08,3.1,3.08,3.08,8800.0
2009-03-13 12:30:00,3.09,3.12,3.09,3.11,3800.0,3.09,3.12,3.09,3.11,3800.0
2009-03-13 12:35:00,3.11,3.11,3.09,3.1,5000.0,3.11,3.11,3.09,3.1,5000.0
2009-03-13 12:40:00,3.1,3.11,3.1,3.11,1800.0,3.1,3.11,3.1,3.11,1800.0
2009-03-13 12:45:00,3.11,3.13,3.11,3.12,3400.0,3.11,3.13,3.11,3.12,3400.0
2009-03-13 12:50:00,3.12,3.12,3.1,3.11,5000.0,3.12,3.12,3.1,3.11,5000.0
2009-03-13 12:55:00,3.11,3.12,3.1,3.11,6400.0,3.11,3.12,3.1,3.11,6400.0
2009-03-13 13:00:00,3.12,3.12,3.11,3.11,1800.0,3.12,3.12,3.11,3.11,1800.0
2009-03-13 13:05:00,3.12,3.12,3.12,3.12,2000.0,3.12,3.12,3.12,3.12,2000.0
2009-03-13 13:10:00,3.12,3.13,3.12,3.13,5000.0,3.12,3.13,3.12,3.13,5000.0
2009-03-13 13:15:00,3.14,3.14,3.12,3.12,5400.0,3.14,3.14,3.12,3.12,5400.0
2009-03-13 13:20:00,3.12,3.14,3.12,3.14,3000.0,3.12,3.14,3.12,3.14,3000.0
2009-03-13 13:25:00,3.14,3.14,3.13,3.14,3600.0,3.14,3.14,3.13,3.14,3600.0
2009-03-13 13:30:00,3.14,3.15,3.14,3.15,4600.0,3.14,3.15,3.14,3.15,4600.0
2009-03-13 13:35:00,3.15,3.15,3.14,3.15,4200.0,3.15,3.15,3.14,3.15,4200.0
2009-03-13 13:40:00,3.14,3.15,3.14,3.15,2800.0,3.14,3.15,3.14,3.15,2800.0
2009-03-13 13:45:00,3.14,3.15,3.13,3.14,5400.0,3.14,3.15,3.13,3.14,5400.0
2009-03-13 13:50:00,3.15,3.15,3.14,3.15,4200.0,3.15,3.15,3.14,3.15,4200.0
2009-03-13 13:55:00,3.15,3.15,3.15,3.15,5200.0,3.15,3.15,3.15,3.15,5200.0
2009-03-13 14:00:00,3.15,3.16,3.15,3.16,4800.0,3.15,3.16,3.15,3.16,4800.0
2009-03-13 14:05:00,3.15,3.18,3.15,3.17,8000.0,3.15,3.18,3.15,3.17,8000.0
2009-03-13 14:10:00,3.17,3.18,3.17,3.18,11600.0,3.17,3.18,3.17,3.18,11600.0
2009-03-13 14:15:00,3.19,3.19,3.17,3.18,7400.0,3.19,3.19,3.17,3.18,7400.0
2009-03-13 14:20:00,3.17,3.18,3.17,3.18,7400.0,3.17,3.18,3.17,3.18,7400.0
2009-03-13 14:25:00,3.18,3.21,3.17,3.21,12800.0,3.18,3.21,3.17,3.21,12800.0
2009-03-13 14:30:00,3.21,3.21,3.2,3.21,5400.0,3.21,3.21,3.2,3.21,5400.0
2009-03-13 14:35:00,3.21,3.23,3.21,3.23,4800.0,3.21,3.23,3.21,3.23,4800.0
2009-03-13 14:40:00,3.23,3.23,3.21,3.22,4200.0,3.23,3.23,3.21,3.22,4200.0
2009-03-13 14:45:00,3.22,3.25,3.22,3.24,22200.0,3.22,3.25,3.22,3.24,22200.0
2009-03-13 14:50:00,3.24,3.24,3.23,3.23,3800.0,3.24,3.24,3.23,3.23,3800.0
2009-03-13 14:55:00,3.23,3.24,3.22,3.22,5800.0,3.23,3.24,3.22,3.22,5800.0
2009-03-13 15:00:00,3.23,3.23,3.22,3.23,8600.0,3.23,3.23,3.22,3.23,8600.0
2009-03-13 15:05:00,3.23,3.23,3.22,3.23,11800.0,3.23,3.23,3.22,3.23,11800.0
2009-03-13 15:10:00,3.23,3.23,3.22,3.23,33600.0,3.23,3.23,3.22,3.23,33600.0
2009-03-13 15:15:00,3.22,3.22,3.21,3.22,10800.0,3.22,3.22,3.21,3.22,10800.0
2009-03-13 15:20:00,3.22,3.23,3.22,3.22,7800.0,3.22,3.23,3.22,3.22,7800.0
2009-03-13 15:25:00,3.22,3.22,3.21,3.22,8800.0,3.22,3.22,3.21,3.22,8800.0
2009-03-13 15:30:00,3.22,3.22,3.2,3.2,12400.0,3.22,3.22,3.2,3.2,12400.0
2009-03-13 15:35:00,3.2,3.21,3.2,3.2,11400.0,3.2,3.21,3.2,3.2,11400.0
2009-03-13 15:40:00,3.21,3.21,3.2,3.2,11600.0,3.21,3.21,3.2,3.2,11600.0
2009-03-13 15:45:00,3.2,3.21,3.18,3.18,21000.0,3.2,3.21,3.18,3.18,21000.0
2009-03-13 15:50:00,3.18,3.19,3.16,3.18,29400.0,3.18,3.19,3.16,3.18,29400.0
2009-03-13 15:55:00,3.18,3.21,3.17,3.18,41200.0,3.18,3.21,3.17,3.18,41200.0
2009-03-16 09:30:00,3.23,3.23,3.2,3.23,3400.0,3.23,3.23,3.2,3.23,3400.0
2009-03-16 09:35:00,3.23,3.26,3.23,3.25,4600.0,3.23,3.26,3.23,3.25,4600.0
2009-03-16 09:40:00,3.26,3.26,3.25,3.26,2600.0,3.26,3.26,3.25,3.26,2600.0
2009-03-16 09:45:00,3.26,3.26,3.23,3.23,6400.0,3.26,3.26,3.23,3.23,6400.0
2009-03-16 09:50:00,3.23,3.23,3.23,3.23,2600.0,3.23,3.23,3.23,3.23,2600.0
2009-03-16 09:55:00,3.23,3.24,3.23,3.23,3400.0,3.23,3.24,3.23,3.23,3400.0
2009-03-16 10:00:00,3.23,3.23,3.22,3.22,2000.0,3.23,3.23,3.22,3.22,2000.0
2009-03-16 10:05:00,3.22,3.22,3.21,3.22,3800.0,3.22,3.22,3.21,3.22,3800.0
2009-03-16 10:10:00,3.22,3.23,3.2,3.22,8800.0,3.22,3.23,3.2,3.22,8800.0
2009-03-16 10:15:00,3.22,3.22,3.22,3.22,1000.0,3.22,3.22,3.22,3.22,1000.0
2009-03-16 10:20:00,3.21,3.21,3.21,3.21,1800.0,3.21,3.21,3.21,3.21,1800.0
2009-03-16 10:25:00,3.21,3.21,3.19,3.19,3600.0,3.21,3.21,3.19,3.19,3600.0
2009-03-16 10:30:00,3.19,3.21,3.19,3.2,3200.0,3.19,3.21,3.19,3.2,3200.0
2009-03-16 10:35:00,3.21,3.21,3.21,3.21,2600.0,3.21,3.21,3.21,3.21,2600.0
2009-03-16 10:40:00,3.21,3.21,3.19,3.2,1400.0,3.21,3.21,3.19,3.2,1400.0
2009-03-16 10:45:00,3.19,3.21,3.19,3.21,3400.0,3.19,3.21,3.19,3.21,3400.0
2009-03-16 10:50:00,3.2,3.21,3.19,3.19,6800.0,3.2,3.21,3.19,3.19,6800.0
2009-03-16 10:55:00,3.19,3.19,3.19,3.19,3000.0,3.19,3.19,3.19,3.19,3000.0
2009-03-16 11:00:00,3.19,3.19,3.19,3.19,4400.0,3.19,3.19,3.19,3.19,4400.0
2009-03-16 11:05:00,3.19,3.2,3.19,3.2,1600.0,3.19,3.2,3.19,3.2,1600.0
2009-03-16 11:10:00,3.19,3.21,3.19,3.21,6200.0,3.19,3.21,3.19,3.21,6200.0
2009-03-16 11:15:00,3.19,3.19,3.19,3.19,13000.0,3.19,3.19,3.19,3.19,13000.0
2009-03-16 11:20:00,3.19,3.21,3.19,3.2,2800.0,3.19,3.21,3.19,3.2,2800.0
2009-03-16 11:25:00,3.21,3.23,3.21,3.23,10600.0,3.21,3.23,3.21,3.23,10600.0
2009-03-16 11:30:00,3.23,3.23,3.23,3.23,3200.0,3.23,3.23,3.23,3.23,3200.0
2009-03-16 11:35:00,3.23,3.23,3.23,3.23,1200.0,3.23,3.23,3.23,3.23,1200.0
2009-03-16 11:40:00,3.23,3.23,3.21,3.21,5400.0,3.23,3.23,3.21,3.21,5400.0
2009-03-16 11:45:00,3.21,3.21,3.21,3.21,200.0,3.21,3.21,3.21,3.21,200.0
2009-03-16 11:50:00,3.2,3.22,3.19,3.19,11200.0,3.2,3.22,3.19,3.19,11200.0
2009-03-16 11:55:00,3.19,3.19,3.18,3.19,4800.0,3.19,3.19,3.18,3.19,4800.0
2009-03-16 12:00:00,3.18,3.18,3.17,3.17,2000.0,3.18,3.18,3.17,3.17,2000.0
2009-03-16 12:05:00,3.17,3.17,3.15,3.15,3000.0,3.17,3.17,3.15,3.15,3000.0
2009-03-16 12:10:00,3.15,3.18,3.15,3.18,2200.0,3.15,3.18,3.15,3.18,2200.0
2009-03-16 12:15:00,3.18,3.18,3.18,3.18,400.0,3.18,3.18,3.18,3.18,400.0
2009-03-16 12:20:00,3.17,3.18,3.17,3.17,1400.0,3.17,3.18,3.17,3.17,1400.0
2009-03-16 12:25:00,3.16,3.17,3.16,3.16,1200.0,3.16,3.17,3.16,3.16,1200.0
2009-03-16 12:30:00,3.17,3.2,3.16,3.2,13800.0,3.17,3.2,3.16,3.2,13800.0
2009-03-16 12:35:00,3.2,3.21,3.19,3.21,2600.0,3.2,3.21,3.19,3.21,2600.0
2009-03-16 12:40:00,3.2,3.21,3.2,3.21,1400.0,3.2,3.21,3.2,3.21,1400.0
2009-03-16 12:45:00,3.21,3.23,3.21,3.23,2000.0,3.21,3.23,3.21,3.23,2000.0
2009-03-16 12:50:00,3.23,3.23,3.23,3.23,2000.0,3.23,3.23,3.23,3.23,2000.0
2009-03-16 12:55:00,3.23,3.23,3.23,3.23,3000.0,3.23,3.23,3.23,3.23,3000.0
2009-03-16 13:00:00,3.23,3.23,3.23,3.23,9400.0,3.23,3.23,3.23,3.23,9400.0
2009-03-16 13:05:00,3.23,3.23,3.22,3.22,1000.0,3.23,3.23,3.22,3.22,1000.0
2009-03-16 13:10:00,3.23,3.23,3.22,3.23,1400.0,3.23,3.23,3.22,3.23,1400.0
2009-03-16 13:15:00,3.23,3.23,3.23,3.23,9000.0,3.23,3.23,3.23,3.23,9000.0
2009-03-16 13:20:00,3.23,3.23,3.23,3.23,3200.0,3.23,3.23,3.23,3.23,3200.0
2009-03-16 13:25:00,3.23,3.23,3.22,3.22,6600.0,3.23,3.23,3.22,3.22,6600.0
2009-03-16 13:30:00,3.22,3.22,3.21,3.22,5600.0,3.22,3.22,3.21,3.22,5600.0
2009-03-16 13:35:00,3.22,3.22,3.22,3.22,14200.0,3.22,3.22,3.22,3.22,14200.0
2009-03-16 13:40:00,3.22,3.22,3.22,3.22,2400.0,3.22,3.22,3.22,3.22,2400.0
2009-03-16 13:45:00,3.22,3.22,3.21,3.21,5200.0,3.22,3.22,3.21,3.21,5200.0
2009-03-16 13:50:00,3.22,3.22,3.21,3.22,8600.0,3.22,3.22,3.21,3.22,8600.0
2009-03-16 13:55:00,3.21,3.21,3.19,3.19,3600.0,3.21,3.21,3.19,3.19,3600.0
2009-03-16 14:00:00,3.19,3.19,3.19,3.19,1400.0,3.19,3.19,3.19,3.19,1400.0
2009-03-16 14:05:00,3.18,3.18,3.17,3.18,11000.0,3.18,3.18,3.17,3.18,11000.0
2009-03-16 14:10:00,3.18,3.18,3.17,3.18,17400.0,3.18,3.18,3.17,3.18,17400.0
2009-03-16 14:15:00,3.17,3.18,3.17,3.17,13800.0,3.17,3.18,3.17,3.17,13800.0
2009-03-16 14:20:00,3.17,3.18,3.15,3.15,10600.0,3.17,3.18,3.15,3.15,10600.0
2009-03-16 14:25:00,3.15,3.15,3.14,3.15,13800.0,3.15,3.15,3.14,3.15,13800.0
2009-03-16 14:30:00,3.15,3.15,3.13,3.13,6400.0,3.15,3.15,3.13,3.13,6400.0
2009-03-16 14:35:00,3.14,3.14,3.12,3.12,3200.0,3.14,3.14,3.12,3.12,3200.0
2009-03-16 14:40:00,3.12,3.13,3.12,3.12,2200.0,3.12,3.13,3.12,3.12,2200.0
2009-03-16 14:45:00,3.13,3.13,3.12,3.13,3600.0,3.13,3.13,3.12,3.13,3600.0
2009-03-16 14:50:00,3.13,3.13,3.12,3.12,4600.0,3.13,3.13,3.12,3.12,4600.0
2009-03-16 14:55:00,3.12,3.12,3.11,3.12,11400.0,3.12,3.12,3.11,3.12,11400.0
2009-03-16 15:00:00,3.12,3.13,3.11,3.11,12200.0,3.12,3.13,3.11,3.11,12200.0
2009-03-16 15:05:00,3.12,3.12,3.1,3.1,5600.0,3.12,3.12,3.1,3.1,5600.0
2009-03-16 15:10:00,3.09,3.09,3.06,3.07,12800.0,3.09,3.09,3.06,3.07,12800.0
2009-03-16 15:15:00,3.07,3.07,3.06,3.06,4600.0,3.07,3.07,3.06,3.06,4600.0
2009-03-16 15:20:00,3.06,3.06,3.03,3.03,9200.0,3.06,3.06,3.03,3.03,9200.0
2009-03-16 15:25:00,3.04,3.04,3.03,3.04,8600.0,3.04,3.04,3.03,3.04,8600.0
2009-03-16 15:30:00,3.04,3.04,3.04,3.04,7400.0,3.04,3.04,3.04,3.04,7400.0
2009-03-16 15:35:00,3.04,3.04,3.03,3.03,11800.0,3.04,3.04,3.03,3.03,11800.0
2009-03-16 15:40:00,3.03,3.03,3.02,3.02,16800.0,3.03,3.03,3.02,3.02,16800.0
2009-03-16 15:45:00,3.02,3.02,3.0,3.0,34000.0,3.02,3.02,3.0,3.0,34000.0
2009-03-16 15:50:00,3.0,3.01,3.0,3.0,16800.0,3.0,3.01,3.0,3.0,16800.0
2009-03-16 15:55:00,3.0,3.01,3.0,3.0,29200.0,3.0,3.01,3.0,3.0,29200.0
2009-03-17 09:30:00,3.14,3.17,2.92,2.98,7000.0,3.14,3.17,2.92,2.98,7000.0
2009-03-17 09:35:00,2.98,3.0,2.97,2.97,2000.0,2.98,3.0,2.97,2.97,2000.0
2009-03-17 09:40:00,2.96,2.98,2.95,2.97,17000.0,2.96,2.98,2.95,2.97,17000.0
2009-03-17 09:45:00,2.96,2.97,2.93,2.93,15800.0,2.96,2.97,2.93,2.93,15800.0
2009-03-17 09:50:00,2.94,2.96,2.94,2.94,5600.0,2.94,2.96,2.94,2.94,5600.0
2009-03-17 09:55:00,2.96,2.96,2.93,2.93,12000.0,2.96,2.96,2.93,2.93,12000.0
2009-03-17 10:00:00,2.96,2.96,2.94,2.96,8600.0,2.96,2.96,2.94,2.96,8600.0
2009-03-17 10:05:00,2.94,2.98,2.94,2.96,12000.0,2.94,2.98,2.94,2.96,12000.0
2009-03-17 10:10:00,2.96,2.96,2.93,2.93,5600.0,2.96,2.96,2.93,2.93,5600.0
2009-03-17 10:15:00,2.94,2.96,2.94,2.96,2600.0,2.94,2.96,2.94,2.96,2600.0
2009-03-17 10:20:00,2.95,2.96,2.95,2.96,1400.0,2.95,2.96,2.95,2.96,1400.0
2009-03-17 10:25:00,2.96,2.96,2.94,2.94,1200.0,2.96,2.96,2.94,2.94,1200.0
2009-03-17 10:30:00,2.94,2.95,2.94,2.95,1400.0,2.94,2.95,2.94,2.95,1400.0
2009-03-17 10:35:00,2.94,2.97,2.94,2.96,7200.0,2.94,2.97,2.94,2.96,7200.0
2009-03-17 10:40:00,2.97,2.98,2.95,2.98,8600.0,2.97,2.98,2.95,2.98,8600.0
2009-03-17 10:45:00,2.97,2.98,2.97,2.97,800.0,2.97,2.98,2.97,2.97,800.0
2009-03-17 10:50:00,2.98,2.98,2.97,2.98,1200.0,2.98,2.98,2.97,2.98,1200.0
2009-03-17 10:55:00,2.97,2.98,2.96,2.98,9600.0,2.97,2.98,2.96,2.98,9600.0
2009-03-17 11:00:00,2.97,2.97,2.95,2.95,1200.0,2.97,2.97,2.95,2.95,1200.0
2009-03-17 11:05:00,2.96,2.97,2.96,2.97,2400.0,2.96,2.97,2.96,2.97,2400.0
2009-03-17 11:10:00,2.97,2.97,2.96,2.97,1400.0,2.97,2.97,2.96,2.97,1400.0
2009-03-17 11:15:00,2.95,2.96,2.95,2.96,3000.0,2.95,2.96,2.95,2.96,3000.0
2009-03-17 11:20:00,2.95,2.95,2.94,2.94,4200.0,2.95,2.95,2.94,2.94,4200.0
2009-03-17 11:25:00,2.94,2.94,2.93,2.93,5400.0,2.94,2.94,2.93,2.93,5400.0
2009-03-17 11:30:00,2.94,2.94,2.93,2.94,6800.0,2.94,2.94,2.93,2.94,6800.0
2009-03-17 11:35:00,2.94,2.94,2.9,2.91,40600.0,2.94,2.94,2.9,2.91,40600.0
2009-03-17 11:40:00,2.9,2.92,2.9,2.92,11600.0,2.9,2.92,2.9,2.92,11600.0
2009-03-17 11:45:00,2.92,2.93,2.92,2.93,3200.0,2.92,2.93,2.92,2.93,3200.0
2009-03-17 11:50:00,2.93,2.93,2.92,2.92,1200.0,2.93,2.93,2.92,2.92,1200.0
2009-03-17 11:55:00,2.91,2.93,2.91,2.93,4400.0,2.91,2.93,2.91,2.93,4400.0
2009-03-17 12:00:00,2.94,2.95,2.91,2.93,18000.0,2.94,2.95,2.91,2.93,18000.0
2009-03-17 12:05:00,2.93,2.93,2.92,2.93,1600.0,2.93,2.93,2.92,2.93,1600.0
2009-03-17 12:10:00,2.93,2.93,2.92,2.92,2200.0,2.93,2.93,2.92,2.92,2200.0
2009-03-17 12:15:00,2.92,2.92,2.91,2.92,4200.0,2.92,2.92,2.91,2.92,4200.0
2009-03-17 12:20:00,2.93,2.95,2.93,2.95,4600.0,2.93,2.95,2.93,2.95,4600.0
2009-03-17 12:25:00,2.95,2.98,2.94,2.95,19000.0,2.95,2.98,2.94,2.95,19000.0
2009-03-17 12:30:00,2.94,2.94,2.94,2.94,600.0,2.94,2.94,2.94,2.94,600.0
2009-03-17 12:35:00,2.94,2.97,2.94,2.95,10000.0,2.94,2.97,2.94,2.95,10000.0
2009-03-17 12:40:00,2.95,2.97,2.95,2.97,18600.0,2.95,2.97,2.95,2.97,18600.0
2009-03-17 12:45:00,2.97,2.97,2.94,2.96,1600.0,2.97,2.97,2.94,2.96,1600.0
2009-03-17 12:50:00,2.96,2.97,2.96,2.97,2400.0,2.96,2.97,2.96,2.97,2400.0
2009-03-17 12:55:00,2.97,2.97,2.97,2.97,400.0,2.97,2.97,2.97,2.97,400.0
2009-03-17 13:00:00,2.96,2.96,2.96,2.96,400.0,2.96,2.96,2.96,2.96,400.0
2009-03-17 13:05:00,2.96,2.96,2.96,2.96,0.0,2.96,2.96,2.96,2.96,0.0
2009-03-17 13:10:00,2.96,2.96,2.96,2.96,800.0,2.96,2.96,2.96,2.96,800.0
2009-03-17 13:15:00,2.97,2.97,2.96,2.96,3600.0,2.97,2.97,2.96,2.96,3600.0
2009-03-17 13:20:00,2.96,2.96,2.96,2.96,800.0,2.96,2.96,2.96,2.96,800.0
2009-03-17 13:25:00,2.96,2.97,2.96,2.97,4000.0,2.96,2.97,2.96,2.97,4000.0
2009-03-17 13:30:00,2.97,2.97,2.97,2.97,5600.0,2.97,2.97,2.97,2.97,5600.0
2009-03-17 13:35:00,2.97,2.97,2.97,2.97,600.0,2.97,2.97,2.97,2.97,600.0
2009-03-17 13:40:00,2.97,2.97,2.96,2.96,2600.0,2.97,2.97,2.96,2.96,2600.0
2009-03-17 13:45:00,2.97,2.97,2.95,2.95,4600.0,2.97,2.97,2.95,2.95,4600.0
2009-03-17 13:50:00,2.96,2.96,2.96,2.96,3000.0,2.96,2.96,2.96,2.96,3000.0
2009-03-17 13:55:00,2.95,2.96,2.95,2.95,10400.0,2.95,2.96,2.95,2.95,10400.0
2009-03-17 14:00:00,2.96,2.96,2.95,2.95,3400.0,2.96,2.96,2.95,2.95,3400.0
2009-03-17 14:05:00,2.96,2.96,2.95,2.95,13400.0,2.96,2.96,2.95,2.95,13400.0
2009-03-17 14:10:00,2.95,2.97,2.94,2.95,30200.0,2.95,2.97,2.94,2.95,30200.0
2009-03-17 14:15:00,2.96,2.96,2.95,2.95,14000.0,2.96,2.96,2.95,2.95,14000.0
2009-03-17 14:20:00,2.95,2.96,2.94,2.95,13400.0,2.95,2.96,2.94,2.95,13400.0
2009-03-17 14:25:00,2.95,2.96,2.95,2.95,4400.0,2.95,2.96,2.95,2.95,4400.0
2009-03-17 14:30:00,2.95,2.96,2.94,2.95,13200.0,2.95,2.96,2.94,2.95,13200.0
2009-03-17 14:35:00,2.95,2.95,2.94,2.94,12600.0,2.95,2.95,2.94,2.94,12600.0
2009-03-17 14:40:00,2.95,2.95,2.94,2.94,14200.0,2.95,2.95,2.94,2.94,14200.0
2009-03-17 14:45:00,2.95,2.95,2.94,2.94,16600.0,2.95,2.95,2.94,2.94,16600.0
2009-03-17 14:50:00,2.94,2.95,2.94,2.94,24800.0,2.94,2.95,2.94,2.94,24800.0
2009-03-17 14:55:00,2.95,2.95,2.94,2.94,15000.0,2.95,2.95,2.94,2.94,15000.0
2009-03-17 15:00:00,2.94,2.96,2.94,2.94,18200.0,2.94,2.96,2.94,2.94,18200.0
2009-03-17 15:05:00,2.95,2.96,2.94,2.95,69600.0,2.95,2.96,2.94,2.95,69600.0
2009-03-17 15:10:00,2.95,2.96,2.94,2.95,40800.0,2.95,2.96,2.94,2.95,40800.0
2009-03-17 15:15:00,2.95,2.97,2.94,2.97,38600.0,2.95,2.97,2.94,2.97,38600.0
2009-03-17 15:20:00,2.97,2.98,2.97,2.98,18600.0,2.97,2.98,2.97,2.98,18600.0
2009-03-17 15:25:00,2.98,2.98,2.96,2.96,9600.0,2.98,2.98,2.96,2.96,9600.0
2009-03-17 15:30:00,2.96,2.96,2.96,2.96,3600.0,2.96,2.96,2.96,2.96,3600.0
2009-03-17 15:35:00,2.96,2.97,2.96,2.97,4200.0,2.96,2.97,2.96,2.97,4200.0
2009-03-17 15:40:00,2.97,2.98,2.97,2.97,22400.0,2.97,2.98,2.97,2.97,22400.0
2009-03-17 15:45:00,2.98,3.0,2.98,2.98,9400.0,2.98,3.0,2.98,2.98,9400.0
2009-03-17 15:50:00,2.99,3.0,2.99,3.0,9400.0,2.99,3.0,2.99,3.0,9400.0
2009-03-17 15:55:00,3.0,3.0,2.97,2.98,88000.0,3.0,3.0,2.97,2.98,88000.0
2009-03-18 09:30:00,3.04,3.1,2.98,3.06,12200.0,3.04,3.1,2.98,3.06,12200.0
2009-03-18 09:35:00,3.06,3.07,3.05,3.07,6000.0,3.06,3.07,3.05,3.07,6000.0
2009-03-18 09:40:00,3.06,3.07,3.05,3.07,1600.0,3.06,3.07,3.05,3.07,1600.0
2009-03-18 09:45:00,3.07,3.07,3.05,3.06,7400.0,3.07,3.07,3.05,3.06,7400.0
2009-03-18 09:50:00,3.06,3.06,3.06,3.06,1600.0,3.06,3.06,3.06,3.06,1600.0
2009-03-18 09:55:00,3.06,3.06,3.06,3.06,2000.0,3.06,3.06,3.06,3.06,2000.0
2009-03-18 10:00:00,3.06,3.06,3.05,3.06,17000.0,3.06,3.06,3.05,3.06,17000.0
2009-03-18 10:05:00,3.06,3.06,3.05,3.06,4000.0,3.06,3.06,3.05,3.06,4000.0
2009-03-18 10:10:00,3.06,3.06,3.05,3.06,3400.0,3.06,3.06,3.05,3.06,3400.0
2009-03-18 10:15:00,3.06,3.06,3.05,3.05,3000.0,3.06,3.06,3.05,3.05,3000.0
2009-03-18 10:20:00,3.04,3.04,3.04,3.04,1000.0,3.04,3.04,3.04,3.04,1000.0
2009-03-18 10:25:00,3.04,3.04,3.04,3.04,200.0,3.04,3.04,3.04,3.04,200.0
2009-03-18 10:30:00,3.04,3.04,3.03,3.03,1400.0,3.04,3.04,3.03,3.03,1400.0
2009-03-18 10:35:00,3.03,3.08,3.03,3.06,57800.0,3.03,3.08,3.03,3.06,57800.0
2009-03-18 10:40:00,3.06,3.07,3.06,3.06,5000.0,3.06,3.07,3.06,3.06,5000.0
2009-03-18 10:45:00,3.06,3.06,3.06,3.06,600.0,3.06,3.06,3.06,3.06,600.0
2009-03-18 10:50:00,3.06,3.06,3.06,3.06,6400.0,3.06,3.06,3.06,3.06,6400.0
2009-03-18 10:55:00,3.06,3.06,3.06,3.06,4000.0,3.06,3.06,3.06,3.06,4000.0
2009-03-18 11:00:00,3.06,3.06,3.06,3.06,1200.0,3.06,3.06,3.06,3.06,1200.0
2009-03-18 11:05:00,3.06,3.06,3.06,3.06,600.0,3.06,3.06,3.06,3.06,600.0
2009-03-18 11:10:00,3.06,3.06,3.06,3.06,800.0,3.06,3.06,3.06,3.06,800.0
2009-03-18 11:15:00,3.06,3.06,3.04,3.04,3400.0,3.06,3.06,3.04,3.04,3400.0
2009-03-18 11:20:00,3.04,3.04,3.02,3.02,9400.0,3.04,3.04,3.02,3.02,9400.0
2009-03-18 11:25:00,3.03,3.03,3.02,3.02,3400.0,3.03,3.03,3.02,3.02,3400.0
2009-03-18 11:30:00,3.03,3.06,3.03,3.06,7000.0,3.03,3.06,3.03,3.06,7000.0
2009-03-18 11:35:00,3.06,3.06,3.05,3.05,800.0,3.06,3.06,3.05,3.05,800.0
2009-03-18 11:40:00,3.06,3.06,3.06,3.06,2600.0,3.06,3.06,3.06,3.06,2600.0
2009-03-18 11:45:00,3.07,3.07,3.06,3.07,600.0,3.07,3.07,3.06,3.07,600.0
2009-03-18 11:50:00,3.08,3.08,3.06,3.08,2200.0,3.08,3.08,3.06,3.08,2200.0
2009-03-18 11:55:00,3.09,3.09,3.09,3.09,2000.0,3.09,3.09,3.09,3.09,2000.0
2009-03-18 12:00:00,3.11,3.14,3.11,3.14,28200.0,3.11,3.14,3.11,3.14,28200.0
2009-03-18 12:05:00,3.14,3.15,3.14,3.15,3600.0,3.14,3.15,3.14,3.15,3600.0
2009-03-18 12:10:00,3.15,3.15,3.14,3.14,2800.0,3.15,3.15,3.14,3.14,2800.0
2009-03-18 12:15:00,3.14,3.15,3.14,3.15,1800.0,3.14,3.15,3.14,3.15,1800.0
2009-03-18 12:20:00,3.17,3.17,3.17,3.17,200.0,3.17,3.17,3.17,3.17,200.0
2009-03-18 12:25:00,3.17,3.17,3.17,3.17,2200.0,3.17,3.17,3.17,3.17,2200.0
2009-03-18 12:30:00,3.17,3.17,3.15,3.16,1400.0,3.17,3.17,3.15,3.16,1400.0
2009-03-18 12:35:00,3.15,3.15,3.15,3.15,2000.0,3.15,3.15,3.15,3.15,2000.0
2009-03-18 12:40:00,3.15,3.15,3.15,3.15,4600.0,3.15,3.15,3.15,3.15,4600.0
2009-03-18 12:45:00,3.15,3.15,3.15,3.15,600.0,3.15,3.15,3.15,3.15,600.0
2009-03-18 12:50:00,3.15,3.15,3.13,3.13,4000.0,3.15,3.15,3.13,3.13,4000.0
2009-03-18 12:55:00,3.14,3.15,3.14,3.15,600.0,3.14,3.15,3.14,3.15,600.0
2009-03-18 13:00:00,3.15,3.15,3.14,3.15,4200.0,3.15,3.15,3.14,3.15,4200.0
2009-03-18 13:05:00,3.14,3.17,3.14,3.16,2600.0,3.14,3.17,3.14,3.16,2600.0
2009-03-18 13:10:00,3.16,3.16,3.15,3.15,400.0,3.16,3.16,3.15,3.15,400.0
2009-03-18 13:15:00,3.15,3.16,3.15,3.16,5400.0,3.15,3.16,3.15,3.16,5400.0
2009-03-18 13:20:00,3.15,3.16,3.15,3.15,6400.0,3.15,3.16,3.15,3.15,6400.0
2009-03-18 13:25:00,3.15,3.15,3.15,3.15,4200.0,3.15,3.15,3.15,3.15,4200.0
2009-03-18 13:30:00,3.15,3.15,3.15,3.15,1400.0,3.15,3.15,3.15,3.15,1400.0
2009-03-18 13:35:00,3.15,3.15,3.15,3.15,2800.0,3.15,3.15,3.15,3.15,2800.0
2009-03-18 13:40:00,3.15,3.15,3.15,3.15,6200.0,3.15,3.15,3.15,3.15,6200.0
2009-03-18 13:45:00,3.15,3.15,3.15,3.15,4400.0,3.15,3.15,3.15,3.15,4400.0
2009-03-18 13:50:00,3.15,3.15,3.15,3.15,5000.0,3.15,3.15,3.15,3.15,5000.0
2009-03-18 13:55:00,3.15,3.16,3.15,3.15,800.0,3.15,3.16,3.15,3.15,800.0
2009-03-18 14:00:00,3.16,3.16,3.15,3.15,4600.0,3.16,3.16,3.15,3.15,4600.0
2009-03-18 14:05:00,3.15,3.15,3.15,3.15,2200.0,3.15,3.15,3.15,3.15,2200.0
2009-03-18 14:10:00,3.15,3.17,3.15,3.15,6200.0,3.15,3.17,3.15,3.15,6200.0
2009-03-18 14:15:00,3.17,3.19,3.15,3.18,7600.0,3.17,3.19,3.15,3.18,7600.0
2009-03-18 14:20:00,3.17,3.25,3.17,3.23,8200.0,3.17,3.25,3.17,3.23,8200.0
2009-03-18 14:25:00,3.25,3.26,3.24,3.24,2200.0,3.25,3.26,3.24,3.24,2200.0
2009-03-18 14:30:00,3.23,3.23,3.21,3.22,5400.0,3.23,3.23,3.21,3.22,5400.0
2009-03-18 14:35:00,3.22,3.23,3.21,3.23,1600.0,3.22,3.23,3.21,3.23,1600.0
2009-03-18 14:40:00,3.23,3.26,3.22,3.25,4000.0,3.23,3.26,3.22,3.25,4000.0
2009-03-18 14:45:00,3.26,3.26,3.26,3.26,3600.0,3.26,3.26,3.26,3.26,3600.0
2009-03-18 14:50:00,3.27,3.27,3.27,3.27,5000.0,3.27,3.27,3.27,3.27,5000.0
2009-03-18 14:55:00,3.27,3.28,3.27,3.27,1800.0,3.27,3.28,3.27,3.27,1800.0
2009-03-18 15:00:00,3.27,3.27,3.23,3.23,9600.0,3.27,3.27,3.23,3.23,9600.0
2009-03-18 15:05:00,3.23,3.23,3.21,3.22,31200.0,3.23,3.23,3.21,3.22,31200.0
2009-03-18 15:10:00,3.21,3.22,3.21,3.21,6000.0,3.21,3.22,3.21,3.21,6000.0
2009-03-18 15:15:00,3.21,3.21,3.17,3.17,11200.0,3.21,3.21,3.17,3.17,11200.0
2009-03-18 15:20:00,3.17,3.17,3.11,3.12,23400.0,3.17,3.17,3.11,3.12,23400.0
2009-03-18 15:25:00,3.12,3.15,3.11,3.15,6600.0,3.12,3.15,3.11,3.15,6600.0
2009-03-18 15:30:00,3.14,3.15,3.13,3.15,30600.0,3.14,3.15,3.13,3.15,30600.0
2009-03-18 15:35:00,3.15,3.15,3.14,3.14,22800.0,3.15,3.15,3.14,3.14,22800.0
2009-03-18 15:40:00,3.14,3.17,3.14,3.15,22200.0,3.14,3.17,3.14,3.15,22200.0
2009-03-18 15:45:00,3.15,3.19,3.15,3.19,10600.0,3.15,3.19,3.15,3.19,10600.0
2009-03-18 15:50:00,3.19,3.22,3.18,3.22,11600.0,3.19,3.22,3.18,3.22,11600.0
2009-03-18 15:55:00,3.22,3.24,3.21,3.24,18000.0,3.22,3.24,3.21,3.24,18000.0
2009-03-19 09:30:00,3.25,3.31,3.25,3.29,43200.0,3.25,3.31,3.25,3.29,43200.0
2009-03-19 09:35:00,3.27,3.28,3.26,3.28,38600.0,3.27,3.28,3.26,3.28,38600.0
2009-03-19 09:40:00,3.27,3.3,3.27,3.29,11400.0,3.27,3.3,3.27,3.29,11400.0
2009-03-19 09:45:00,3.28,3.32,3.27,3.32,15400.0,3.28,3.32,3.27,3.32,15400.0
2009-03-19 09:50:00,3.31,3.32,3.3,3.31,9000.0,3.31,3.32,3.3,3.31,9000.0
2009-03-19 09:55:00,3.31,3.32,3.3,3.31,10600.0,3.31,3.32,3.3,3.31,10600.0
2009-03-19 10:00:00,3.31,3.31,3.31,3.31,800.0,3.31,3.31,3.31,3.31,800.0
2009-03-19 10:05:00,3.31,3.32,3.3,3.31,6800.0,3.31,3.32,3.3,3.31,6800.0
2009-03-19 10:10:00,3.31,3.31,3.3,3.31,5000.0,3.31,3.31,3.3,3.31,5000.0
2009-03-19 10:15:00,3.31,3.32,3.31,3.32,2000.0,3.31,3.32,3.31,3.32,2000.0
2009-03-19 10:20:00,3.32,3.33,3.31,3.33,6600.0,3.32,3.33,3.31,3.33,6600.0
2009-03-19 10:25:00,3.33,3.33,3.32,3.33,2000.0,3.33,3.33,3.32,3.33,2000.0
2009-03-19 10:30:00,3.33,3.33,3.32,3.33,18400.0,3.33,3.33,3.32,3.33,18400.0
2009-03-19 10:35:00,3.33,3.35,3.33,3.35,4000.0,3.33,3.35,3.33,3.35,4000.0
2009-03-19 10:40:00,3.35,3.38,3.35,3.38,26200.0,3.35,3.38,3.35,3.38,26200.0
2009-03-19 10:45:00,3.38,3.38,3.37,3.37,3800.0,3.38,3.38,3.37,3.37,3800.0
2009-03-19 10:50:00,3.38,3.38,3.36,3.36,8200.0,3.38,3.38,3.36,3.36,8200.0
2009-03-19 10:55:00,3.35,3.36,3.34,3.34,3800.0,3.35,3.36,3.34,3.34,3800.0
2009-03-19 11:00:00,3.34,3.34,3.32,3.32,1600.0,3.34,3.34,3.32,3.32,1600.0
2009-03-19 11:05:00,3.32,3.34,3.32,3.32,10400.0,3.32,3.34,3.32,3.32,10400.0
2009-03-19 11:10:00,3.32,3.33,3.32,3.32,5200.0,3.32,3.33,3.32,3.32,5200.0
2009-03-19 11:15:00,3.32,3.33,3.32,3.32,800.0,3.32,3.33,3.32,3.32,800.0
2009-03-19 11:20:00,3.33,3.33,3.32,3.33,1400.0,3.33,3.33,3.32,3.33,1400.0
2009-03-19 11:25:00,3.33,3.33,3.31,3.31,2800.0,3.33,3.33,3.31,3.31,2800.0
2009-03-19 11:30:00,3.3,3.32,3.3,3.32,6000.0,3.3,3.32,3.3,3.32,6000.0
2009-03-19 11:35:00,3.32,3.33,3.32,3.33,3800.0,3.32,3.33,3.32,3.33,3800.0
2009-03-19 11:40:00,3.33,3.33,3.31,3.32,7000.0,3.33,3.33,3.31,3.32,7000.0
2009-03-19 11:45:00,3.32,3.33,3.31,3.31,20000.0,3.32,3.33,3.31,3.31,20000.0
2009-03-19 11:50:00,3.31,3.32,3.31,3.32,2400.0,3.31,3.32,3.31,3.32,2400.0
2009-03-19 11:55:00,3.32,3.32,3.31,3.32,2000.0,3.32,3.32,3.31,3.32,2000.0
2009-03-19 12:00:00,3.32,3.32,3.31,3.32,2000.0,3.32,3.32,3.31,3.32,2000.0
2009-03-19 12:05:00,3.32,3.35,3.32,3.35,18200.0,3.32,3.35,3.32,3.35,18200.0
2009-03-19 12:10:00,3.36,3.37,3.36,3.37,7000.0,3.36,3.37,3.36,3.37,7000.0
2009-03-19 12:15:00,3.37,3.38,3.36,3.38,6200.0,3.37,3.38,3.36,3.38,6200.0
2009-03-19 12:20:00,3.38,3.4,3.38,3.4,7600.0,3.38,3.4,3.38,3.4,7600.0
2009-03-19 12:25:00,3.39,3.39,3.39,3.39,1200.0,3.39,3.39,3.39,3.39,1200.0
2009-03-19 12:30:00,3.4,3.4,3.39,3.4,6600.0,3.4,3.4,3.39,3.4,6600.0
2009-03-19 12:35:00,3.4,3.4,3.39,3.39,6400.0,3.4,3.4,3.39,3.39,6400.0
2009-03-19 12:40:00,3.39,3.39,3.39,3.39,200.0,3.39,3.39,3.39,3.39,200.0
2009-03-19 12:45:00,3.39,3.4,3.39,3.39,5400.0,3.39,3.4,3.39,3.39,5400.0
2009-03-19 12:50:00,3.39,3.4,3.37,3.37,2400.0,3.39,3.4,3.37,3.37,2400.0
2009-03-19 12:55:00,3.37,3.38,3.36,3.36,2400.0,3.37,3.38,3.36,3.36,2400.0
2009-03-19 13:00:00,3.36,3.37,3.35,3.35,3800.0,3.36,3.37,3.35,3.35,3800.0
2009-03-19 13:05:00,3.35,3.36,3.34,3.35,10400.0,3.35,3.36,3.34,3.35,10400.0
2009-03-19 13:10:00,3.35,3.35,3.34,3.34,7600.0,3.35,3.35,3.34,3.34,7600.0
2009-03-19 13:15:00,3.33,3.33,3.33,3.33,1200.0,3.33,3.33,3.33,3.33,1200.0
2009-03-19 13:20:00,3.33,3.44,3.33,3.37,37400.0,3.33,3.44,3.33,3.37,37400.0
2009-03-19 13:25:00,3.37,3.37,3.37,3.37,5800.0,3.37,3.37,3.37,3.37,5800.0
2009-03-19 13:30:00,3.37,3.37,3.34,3.34,7800.0,3.37,3.37,3.34,3.34,7800.0
2009-03-19 13:35:00,3.33,3.33,3.33,3.33,800.0,3.33,3.33,3.33,3.33,800.0
2009-03-19 13:40:00,3.33,3.33,3.33,3.33,2800.0,3.33,3.33,3.33,3.33,2800.0
2009-03-19 13:45:00,3.33,3.34,3.33,3.34,3200.0,3.33,3.34,3.33,3.34,3200.0
2009-03-19 13:50:00,3.34,3.34,3.33,3.33,6200.0,3.34,3.34,3.33,3.33,6200.0
2009-03-19 13:55:00,3.33,3.34,3.32,3.33,5200.0,3.33,3.34,3.32,3.33,5200.0
2009-03-19 14:00:00,3.33,3.34,3.33,3.34,46200.0,3.33,3.34,3.33,3.34,46200.0
2009-03-19 14:05:00,3.34,3.38,3.34,3.38,22800.0,3.34,3.38,3.34,3.38,22800.0
2009-03-19 14:10:00,3.38,3.38,3.37,3.38,5800.0,3.38,3.38,3.37,3.38,5800.0
2009-03-19 14:15:00,3.38,3.38,3.37,3.38,19400.0,3.38,3.38,3.37,3.38,19400.0
2009-03-19 14:20:00,3.38,3.38,3.37,3.38,4000.0,3.38,3.38,3.37,3.38,4000.0
2009-03-19 14:25:00,3.38,3.38,3.37,3.37,2000.0,3.38,3.38,3.37,3.37,2000.0
2009-03-19 14:30:00,3.38,3.38,3.37,3.38,2200.0,3.38,3.38,3.37,3.38,2200.0
2009-03-19 14:35:00,3.37,3.38,3.37,3.37,6400.0,3.37,3.38,3.37,3.37,6400.0
2009-03-19 14:40:00,3.37,3.38,3.37,3.38,13400.0,3.37,3.38,3.37,3.38,13400.0
2009-03-19 14:45:00,3.38,3.38,3.37,3.37,3800.0,3.38,3.38,3.37,3.37,3800.0
2009-03-19 14:50:00,3.37,3.38,3.37,3.37,10200.0,3.37,3.38,3.37,3.37,10200.0
2009-03-19 14:55:00,3.38,3.38,3.37,3.38,7200.0,3.38,3.38,3.37,3.38,7200.0
2009-03-19 15:00:00,3.38,3.38,3.37,3.38,6600.0,3.38,3.38,3.37,3.38,6600.0
2009-03-19 15:05:00,3.38,3.38,3.36,3.37,22200.0,3.38,3.38,3.36,3.37,22200.0
2009-03-19 15:10:00,3.37,3.38,3.37,3.38,9400.0,3.37,3.38,3.37,3.38,9400.0
2009-03-19 15:15:00,3.38,3.38,3.37,3.38,3200.0,3.38,3.38,3.37,3.38,3200.0
2009-03-19 15:20:00,3.38,3.38,3.37,3.37,11000.0,3.38,3.38,3.37,3.37,11000.0
2009-03-19 15:25:00,3.38,3.38,3.37,3.38,15000.0,3.38,3.38,3.37,3.38,15000.0
2009-03-19 15:30:00,3.38,3.39,3.38,3.39,5200.0,3.38,3.39,3.38,3.39,5200.0
2009-03-19 15:35:00,3.39,3.39,3.36,3.38,17800.0,3.39,3.39,3.36,3.38,17800.0
2009-03-19 15:40:00,3.38,3.38,3.36,3.36,8600.0,3.38,3.38,3.36,3.36,8600.0
2009-03-19 15:45:00,3.36,3.38,3.35,3.37,15000.0,3.36,3.38,3.35,3.37,15000.0
2009-03-19 15:50:00,3.37,3.38,3.36,3.37,12600.0,3.37,3.38,3.36,3.37,12600.0
2009-03-19 15:55:00,3.36,3.39,3.36,3.38,10600.0,3.36,3.39,3.36,3.38,10600.0
2009-03-20 09:30:00,3.42,3.42,3.31,3.31,69000.0,3.42,3.42,3.31,3.31,69000.0
2009-03-20 09:35:00,3.38,3.38,3.35,3.35,4400.0,3.38,3.38,3.35,3.35,4400.0
2009-03-20 09:40:00,3.39,3.39,3.35,3.35,1000.0,3.39,3.39,3.35,3.35,1000.0
2009-03-20 09:45:00,3.37,3.4,3.36,3.4,1400.0,3.37,3.4,3.36,3.4,1400.0
2009-03-20 09:50:00,3.4,3.42,3.39,3.42,9400.0,3.4,3.42,3.39,3.42,9400.0
2009-03-20 09:55:00,3.42,3.42,3.42,3.42,600.0,3.42,3.42,3.42,3.42,600.0
2009-03-20 10:00:00,3.42,3.42,3.42,3.42,0.0,3.42,3.42,3.42,3.42,0.0
2009-03-20 10:05:00,3.4,3.42,3.4,3.42,2800.0,3.4,3.42,3.4,3.42,2800.0
2009-03-20 10:10:00,3.42,3.42,3.4,3.4,1600.0,3.42,3.42,3.4,3.4,1600.0
2009-03-20 10:15:00,3.4,3.4,3.4,3.4,0.0,3.4,3.4,3.4,3.4,0.0
2009-03-20 10:20:00,3.4,3.41,3.38,3.41,8800.0,3.4,3.41,3.38,3.41,8800.0
2009-03-20 10:25:00,3.42,3.44,3.39,3.39,10600.0,3.42,3.44,3.39,3.39,10600.0
2009-03-20 10:30:00,3.4,3.43,3.4,3.43,6000.0,3.4,3.43,3.4,3.43,6000.0
2009-03-20 10:35:00,3.43,3.43,3.42,3.43,3800.0,3.43,3.43,3.42,3.43,3800.0
2009-03-20 10:40:00,3.43,3.43,3.4,3.43,14600.0,3.43,3.43,3.4,3.43,14600.0
2009-03-20 10:45:00,3.42,3.43,3.42,3.43,5800.0,3.42,3.43,3.42,3.43,5800.0
2009-03-20 10:50:00,3.42,3.43,3.41,3.42,4200.0,3.42,3.43,3.41,3.42,4200.0
2009-03-20 10:55:00,3.42,3.42,3.41,3.42,1000.0,3.42,3.42,3.41,3.42,1000.0
2009-03-20 11:00:00,3.42,3.42,3.37,3.37,16400.0,3.42,3.42,3.37,3.37,16400.0
2009-03-20 11:05:00,3.37,3.37,3.35,3.35,5200.0,3.37,3.37,3.35,3.35,5200.0
2009-03-20 11:10:00,3.35,3.35,3.34,3.34,4000.0,3.35,3.35,3.34,3.34,4000.0
2009-03-20 11:15:00,3.34,3.37,3.34,3.37,9000.0,3.34,3.37,3.34,3.37,9000.0
2009-03-20 11:20:00,3.36,3.37,3.36,3.36,10000.0,3.36,3.37,3.36,3.36,10000.0
2009-03-20 11:25:00,3.37,3.37,3.35,3.35,4600.0,3.37,3.37,3.35,3.35,4600.0
2009-03-20 11:30:00,3.36,3.36,3.35,3.35,3200.0,3.36,3.36,3.35,3.35,3200.0
2009-03-20 11:35:00,3.35,3.35,3.33,3.33,6200.0,3.35,3.35,3.33,3.33,6200.0
2009-03-20 11:40:00,3.34,3.35,3.33,3.33,268800.0,3.34,3.35,3.33,3.33,268800.0
2009-03-20 11:45:00,3.33,3.34,3.25,3.26,81600.0,3.33,3.34,3.25,3.26,81600.0
2009-03-20 11:50:00,3.26,3.26,3.25,3.25,10800.0,3.26,3.26,3.25,3.25,10800.0
2009-03-20 11:55:00,3.25,3.25,3.23,3.23,3400.0,3.25,3.25,3.23,3.23,3400.0
2009-03-20 12:00:00,3.23,3.24,3.23,3.23,10800.0,3.23,3.24,3.23,3.23,10800.0
2009-03-20 12:05:00,3.23,3.25,3.23,3.24,44000.0,3.23,3.25,3.23,3.24,44000.0
2009-03-20 12:10:00,3.23,3.24,3.23,3.23,3600.0,3.23,3.24,3.23,3.23,3600.0
2009-03-20 12:15:00,3.23,3.23,3.23,3.23,400.0,3.23,3.23,3.23,3.23,400.0
2009-03-20 12:20:00,3.23,3.23,3.22,3.22,6600.0,3.23,3.23,3.22,3.22,6600.0
2009-03-20 12:25:00,3.23,3.23,3.21,3.23,21600.0,3.23,3.23,3.21,3.23,21600.0
2009-03-20 12:30:00,3.23,3.25,3.22,3.25,7400.0,3.23,3.25,3.22,3.25,7400.0
2009-03-20 12:35:00,3.24,3.24,3.24,3.24,200.0,3.24,3.24,3.24,3.24,200.0
2009-03-20 12:40:00,3.24,3.25,3.24,3.25,10800.0,3.24,3.25,3.24,3.25,10800.0
2009-03-20 12:45:00,3.25,3.25,3.23,3.23,1800.0,3.25,3.25,3.23,3.23,1800.0
2009-03-20 12:50:00,3.22,3.23,3.22,3.23,5400.0,3.22,3.23,3.22,3.23,5400.0
2009-03-20 12:55:00,3.23,3.23,3.23,3.23,2400.0,3.23,3.23,3.23,3.23,2400.0
2009-03-20 13:00:00,3.22,3.23,3.22,3.23,5400.0,3.22,3.23,3.22,3.23,5400.0
2009-03-20 13:05:00,3.23,3.25,3.23,3.23,33000.0,3.23,3.25,3.23,3.23,33000.0
2009-03-20 13:10:00,3.22,3.23,3.22,3.23,5400.0,3.22,3.23,3.22,3.23,5400.0
2009-03-20 13:15:00,3.23,3.23,3.22,3.23,11000.0,3.23,3.23,3.22,3.23,11000.0
2009-03-20 13:20:00,3.23,3.23,3.22,3.23,10800.0,3.23,3.23,3.22,3.23,10800.0
2009-03-20 13:25:00,3.23,3.23,3.23,3.23,4400.0,3.23,3.23,3.23,3.23,4400.0
2009-03-20 13:30:00,3.23,3.23,3.22,3.23,6800.0,3.23,3.23,3.22,3.23,6800.0
2009-03-20 13:35:00,3.23,3.23,3.2,3.23,16200.0,3.23,3.23,3.2,3.23,16200.0
2009-03-20 13:40:00,3.21,3.21,3.19,3.19,1400.0,3.21,3.21,3.19,3.19,1400.0
2009-03-20 13:45:00,3.19,3.19,3.17,3.18,12400.0,3.19,3.19,3.17,3.18,12400.0
2009-03-20 13:50:00,3.17,3.17,3.14,3.14,4600.0,3.17,3.17,3.14,3.14,4600.0
2009-03-20 13:55:00,3.14,3.14,3.13,3.13,7800.0,3.14,3.14,3.13,3.13,7800.0
2009-03-20 14:00:00,3.13,3.13,3.13,3.13,1000.0,3.13,3.13,3.13,3.13,1000.0
2009-03-20 14:05:00,3.12,3.12,3.09,3.09,3800.0,3.12,3.12,3.09,3.09,3800.0
2009-03-20 14:10:00,3.08,3.08,3.07,3.07,4400.0,3.08,3.08,3.07,3.07,4400.0
2009-03-20 14:15:00,3.07,3.1,3.07,3.1,11200.0,3.07,3.1,3.07,3.1,11200.0
2009-03-20 14:20:00,3.1,3.12,3.1,3.12,1000.0,3.1,3.12,3.1,3.12,1000.0
2009-03-20 14:25:00,3.1,3.11,3.1,3.11,800.0,3.1,3.11,3.1,3.11,800.0
2009-03-20 14:30:00,3.12,3.14,3.12,3.14,11000.0,3.12,3.14,3.12,3.14,11000.0
2009-03-20 14:35:00,3.14,3.14,3.14,3.14,0.0,3.14,3.14,3.14,3.14,0.0
2009-03-20 14:40:00,3.11,3.11,3.1,3.11,1800.0,3.11,3.11,3.1,3.11,1800.0
2009-03-20 14:45:00,3.1,3.11,3.1,3.11,400.0,3.1,3.11,3.1,3.11,400.0
2009-03-20 14:50:00,3.11,3.12,3.11,3.12,800.0,3.11,3.12,3.11,3.12,800.0
2009-03-20 14:55:00,3.12,3.13,3.1,3.13,5000.0,3.12,3.13,3.1,3.13,5000.0
2009-03-20 15:00:00,3.13,3.15,3.13,3.15,6000.0,3.13,3.15,3.13,3.15,6000.0
2009-03-20 15:05:00,3.15,3.18,3.15,3.18,8200.0,3.15,3.18,3.15,3.18,8200.0
2009-03-20 15:10:00,3.17,3.17,3.16,3.16,800.0,3.17,3.17,3.16,3.16,800.0
2009-03-20 15:15:00,3.17,3.17,3.17,3.17,1800.0,3.17,3.17,3.17,3.17,1800.0
2009-03-20 15:20:00,3.17,3.17,3.16,3.17,3000.0,3.17,3.17,3.16,3.17,3000.0
2009-03-20 15:25:00,3.17,3.18,3.17,3.17,1600.0,3.17,3.18,3.17,3.17,1600.0
2009-03-20 15:30:00,3.17,3.19,3.17,3.19,2400.0,3.17,3.19,3.17,3.19,2400.0
2009-03-20 15:35:00,3.18,3.19,3.18,3.19,3000.0,3.18,3.19,3.18,3.19,3000.0
2009-03-20 15:40:00,3.18,3.2,3.17,3.19,22000.0,3.18,3.2,3.17,3.19,22000.0
2009-03-20 15:45:00,3.19,3.21,3.18,3.18,21800.0,3.19,3.21,3.18,3.18,21800.0
2009-03-20 15:50:00,3.19,3.21,3.17,3.21,59600.0,3.19,3.21,3.17,3.21,59600.0
2009-03-20 15:55:00,3.21,3.21,3.2,3.21,46400.0,3.21,3.21,3.2,3.21,46400.0
2009-03-23 09:30:00,3.28,3.28,3.2,3.22,13000.0,3.28,3.28,3.2,3.22,13000.0
2009-03-23 09:35:00,3.23,3.26,3.23,3.24,43000.0,3.23,3.26,3.23,3.24,43000.0
2009-03-23 09:40:00,3.23,3.25,3.23,3.23,104800.0,3.23,3.25,3.23,3.23,104800.0
2009-03-23 09:45:00,3.23,3.23,3.22,3.22,132000.0,3.23,3.23,3.22,3.22,132000.0
2009-03-23 09:50:00,3.22,3.27,3.22,3.24,31000.0,3.22,3.27,3.22,3.24,31000.0
2009-03-23 09:55:00,3.24,3.26,3.24,3.26,7000.0,3.24,3.26,3.24,3.26,7000.0
2009-03-23 10:00:00,3.26,3.26,3.25,3.25,16000.0,3.26,3.26,3.25,3.25,16000.0
2009-03-23 10:05:00,3.25,3.31,3.25,3.31,35200.0,3.25,3.31,3.25,3.31,35200.0
2009-03-23 10:10:00,3.31,3.32,3.25,3.29,69600.0,3.31,3.32,3.25,3.29,69600.0
2009-03-23 10:15:00,3.29,3.3,3.29,3.29,5200.0,3.29,3.3,3.29,3.29,5200.0
2009-03-23 10:20:00,3.29,3.31,3.29,3.3,22200.0,3.29,3.31,3.29,3.3,22200.0
2009-03-23 10:25:00,3.31,3.31,3.25,3.25,10200.0,3.31,3.31,3.25,3.25,10200.0
2009-03-23 10:30:00,3.26,3.26,3.24,3.25,1400.0,3.26,3.26,3.24,3.25,1400.0
2009-03-23 10:35:00,3.25,3.25,3.25,3.25,3000.0,3.25,3.25,3.25,3.25,3000.0
2009-03-23 10:40:00,3.25,3.25,3.25,3.25,5600.0,3.25,3.25,3.25,3.25,5600.0
2009-03-23 10:45:00,3.25,3.25,3.25,3.25,5400.0,3.25,3.25,3.25,3.25,5400.0
2009-03-23 10:50:00,3.25,3.25,3.25,3.25,3600.0,3.25,3.25,3.25,3.25,3600.0
2009-03-23 10:55:00,3.25,3.27,3.24,3.27,6200.0,3.25,3.27,3.24,3.27,6200.0
2009-03-23 11:00:00,3.27,3.28,3.26,3.26,2600.0,3.27,3.28,3.26,3.26,2600.0
2009-03-23 11:05:00,3.27,3.27,3.26,3.26,4200.0,3.27,3.27,3.26,3.26,4200.0
2009-03-23 11:10:00,3.26,3.27,3.26,3.26,3800.0,3.26,3.27,3.26,3.26,3800.0
2009-03-23 11:15:00,3.26,3.27,3.25,3.25,31800.0,3.26,3.27,3.25,3.25,31800.0
2009-03-23 11:20:00,3.24,3.25,3.24,3.25,81600.0,3.24,3.25,3.24,3.25,81600.0
2009-03-23 11:25:00,3.25,3.25,3.24,3.25,10200.0,3.25,3.25,3.24,3.25,10200.0
2009-03-23 11:30:00,3.25,3.25,3.24,3.24,7400.0,3.25,3.25,3.24,3.24,7400.0
2009-03-23 11:35:00,3.25,3.25,3.25,3.25,5200.0,3.25,3.25,3.25,3.25,5200.0
2009-03-23 11:40:00,3.25,3.25,3.25,3.25,6600.0,3.25,3.25,3.25,3.25,6600.0
2009-03-23 11:45:00,3.25,3.25,3.24,3.24,5800.0,3.25,3.25,3.24,3.24,5800.0
2009-03-23 11:50:00,3.24,3.25,3.23,3.25,10600.0,3.24,3.25,3.23,3.25,10600.0
2009-03-23 11:55:00,3.25,3.25,3.25,3.25,6200.0,3.25,3.25,3.25,3.25,6200.0
2009-03-23 12:00:00,3.25,3.25,3.24,3.25,8800.0,3.25,3.25,3.24,3.25,8800.0
2009-03-23 12:05:00,3.25,3.25,3.23,3.23,7600.0,3.25,3.25,3.23,3.23,7600.0
2009-03-23 12:10:00,3.23,3.23,3.22,3.22,11800.0,3.23,3.23,3.22,3.22,11800.0
2009-03-23 12:15:00,3.22,3.22,3.21,3.22,7400.0,3.22,3.22,3.21,3.22,7400.0
2009-03-23 12:20:00,3.21,3.22,3.21,3.21,4000.0,3.21,3.22,3.21,3.21,4000.0
2009-03-23 12:25:00,3.2,3.21,3.19,3.19,23800.0,3.2,3.21,3.19,3.19,23800.0
2009-03-23 12:30:00,3.19,3.19,3.18,3.18,2200.0,3.19,3.19,3.18,3.18,2200.0
2009-03-23 12:35:00,3.18,3.18,3.17,3.18,3800.0,3.18,3.18,3.17,3.18,3800.0
2009-03-23 12:40:00,3.17,3.18,3.16,3.17,10200.0,3.17,3.18,3.16,3.17,10200.0
2009-03-23 12:45:00,3.16,3.16,3.15,3.15,11200.0,3.16,3.16,3.15,3.15,11200.0
2009-03-23 12:50:00,3.16,3.16,3.14,3.16,18000.0,3.16,3.16,3.14,3.16,18000.0
2009-03-23 12:55:00,3.16,3.18,3.16,3.17,4600.0,3.16,3.18,3.16,3.17,4600.0
2009-03-23 13:00:00,3.18,3.18,3.15,3.15,3000.0,3.18,3.18,3.15,3.15,3000.0
2009-03-23 13:05:00,3.15,3.15,3.15,3.15,800.0,3.15,3.15,3.15,3.15,800.0
2009-03-23 13:10:00,3.15,3.15,3.15,3.15,12000.0,3.15,3.15,3.15,3.15,12000.0
2009-03-23 13:15:00,3.15,3.15,3.14,3.15,5800.0,3.15,3.15,3.14,3.15,5800.0
2009-03-23 13:20:00,3.15,3.15,3.12,3.13,13800.0,3.15,3.15,3.12,3.13,13800.0
2009-03-23 13:25:00,3.12,3.12,3.1,3.1,5200.0,3.12,3.12,3.1,3.1,5200.0
2009-03-23 13:30:00,3.1,3.1,3.08,3.09,14200.0,3.1,3.1,3.08,3.09,14200.0
2009-03-23 13:35:00,3.09,3.09,3.09,3.09,2400.0,3.09,3.09,3.09,3.09,2400.0
2009-03-23 13:40:00,3.09,3.11,3.09,3.1,16800.0,3.09,3.11,3.09,3.1,16800.0
2009-03-23 13:45:00,3.11,3.11,3.11,3.11,3200.0,3.11,3.11,3.11,3.11,3200.0
2009-03-23 13:50:00,3.11,3.11,3.11,3.11,1400.0,3.11,3.11,3.11,3.11,1400.0
2009-03-23 13:55:00,3.11,3.11,3.11,3.11,3200.0,3.11,3.11,3.11,3.11,3200.0
2009-03-23 14:00:00,3.11,3.11,3.1,3.11,4600.0,3.11,3.11,3.1,3.11,4600.0
2009-03-23 14:05:00,3.1,3.12,3.1,3.12,6000.0,3.1,3.12,3.1,3.12,6000.0
2009-03-23 14:10:00,3.12,3.12,3.12,3.12,400.0,3.12,3.12,3.12,3.12,400.0
2009-03-23 14:15:00,3.12,3.12,3.11,3.11,4800.0,3.12,3.12,3.11,3.11,4800.0
2009-03-23 14:20:00,3.12,3.12,3.11,3.12,7400.0,3.12,3.12,3.11,3.12,7400.0
2009-03-23 14:25:00,3.12,3.12,3.12,3.12,1800.0,3.12,3.12,3.12,3.12,1800.0
2009-03-23 14:30:00,3.12,3.15,3.12,3.15,21400.0,3.12,3.15,3.12,3.15,21400.0
2009-03-23 14:35:00,3.15,3.15,3.15,3.15,22800.0,3.15,3.15,3.15,3.15,22800.0
2009-03-23 14:40:00,3.15,3.15,3.15,3.15,7400.0,3.15,3.15,3.15,3.15,7400.0
2009-03-23 14:45:00,3.15,3.15,3.13,3.14,25600.0,3.15,3.15,3.13,3.14,25600.0
2009-03-23 14:50:00,3.14,3.15,3.14,3.15,16200.0,3.14,3.15,3.14,3.15,16200.0
2009-03-23 14:55:00,3.15,3.15,3.14,3.15,33400.0,3.15,3.15,3.14,3.15,33400.0
2009-03-23 15:00:00,3.15,3.15,3.15,3.15,8200.0,3.15,3.15,3.15,3.15,8200.0
2009-03-23 15:05:00,3.15,3.15,3.15,3.15,17400.0,3.15,3.15,3.15,3.15,17400.0
2009-03-23 15:10:00,3.15,3.15,3.15,3.15,13000.0,3.15,3.15,3.15,3.15,13000.0
2009-03-23 15:15:00,3.15,3.15,3.15,3.15,38600.0,3.15,3.15,3.15,3.15,38600.0
2009-03-23 15:20:00,3.15,3.15,3.15,3.15,23800.0,3.15,3.15,3.15,3.15,23800.0
2009-03-23 15:25:00,3.15,3.15,3.15,3.15,15400.0,3.15,3.15,3.15,3.15,15400.0
2009-03-23 15:30:00,3.15,3.16,3.15,3.15,28600.0,3.15,3.16,3.15,3.15,28600.0
2009-03-23 15:35:00,3.15,3.15,3.15,3.15,53200.0,3.15,3.15,3.15,3.15,53200.0
2009-03-23 15:40:00,3.15,3.19,3.15,3.15,49000.0,3.15,3.19,3.15,3.15,49000.0
2009-03-23 15:45:00,3.15,3.17,3.15,3.17,30800.0,3.15,3.17,3.15,3.17,30800.0
2009-03-23 15:50:00,3.18,3.23,3.16,3.17,48200.0,3.18,3.23,3.16,3.17,48200.0
2009-03-23 15:55:00,3.16,3.19,3.15,3.19,61200.0,3.16,3.19,3.15,3.19,61200.0
2009-03-24 09:30:00,3.23,3.23,3.13,3.19,4000.0,3.23,3.23,3.13,3.19,4000.0
2009-03-24 09:35:00,3.19,3.19,3.14,3.17,9800.0,3.19,3.19,3.14,3.17,9800.0
2009-03-24 09:40:00,3.18,3.19,3.17,3.19,3000.0,3.18,3.19,3.17,3.19,3000.0
2009-03-24 09:45:00,3.19,3.19,3.17,3.19,13600.0,3.19,3.19,3.17,3.19,13600.0
2009-03-24 09:50:00,3.18,3.19,3.17,3.17,33600.0,3.18,3.19,3.17,3.17,33600.0
2009-03-24 09:55:00,3.17,3.19,3.17,3.19,6400.0,3.17,3.19,3.17,3.19,6400.0
2009-03-24 10:00:00,3.19,3.25,3.18,3.25,13000.0,3.19,3.25,3.18,3.25,13000.0
2009-03-24 10:05:00,3.26,3.27,3.26,3.27,5800.0,3.26,3.27,3.26,3.27,5800.0
2009-03-24 10:10:00,3.27,3.27,3.24,3.24,7800.0,3.27,3.27,3.24,3.24,7800.0
2009-03-24 10:15:00,3.24,3.25,3.19,3.19,23000.0,3.24,3.25,3.19,3.19,23000.0
2009-03-24 10:20:00,3.19,3.19,3.17,3.17,5000.0,3.19,3.19,3.17,3.17,5000.0
2009-03-24 10:25:00,3.17,3.17,3.15,3.15,3200.0,3.17,3.17,3.15,3.15,3200.0
2009-03-24 10:30:00,3.15,3.15,3.13,3.13,4800.0,3.15,3.15,3.13,3.13,4800.0
2009-03-24 10:35:00,3.14,3.14,3.07,3.08,27600.0,3.14,3.14,3.07,3.08,27600.0
2009-03-24 10:40:00,3.08,3.11,3.08,3.1,8000.0,3.08,3.11,3.08,3.1,8000.0
2009-03-24 10:45:00,3.1,3.13,3.1,3.13,8600.0,3.1,3.13,3.1,3.13,8600.0
2009-03-24 10:50:00,3.13,3.15,3.12,3.14,2800.0,3.13,3.15,3.12,3.14,2800.0
2009-03-24 10:55:00,3.13,3.14,3.13,3.14,4000.0,3.13,3.14,3.13,3.14,4000.0
2009-03-24 11:00:00,3.14,3.17,3.14,3.17,8200.0,3.14,3.17,3.14,3.17,8200.0
2009-03-24 11:05:00,3.17,3.18,3.15,3.15,15400.0,3.17,3.18,3.15,3.15,15400.0
2009-03-24 11:10:00,3.15,3.15,3.14,3.15,3800.0,3.15,3.15,3.14,3.15,3800.0
2009-03-24 11:15:00,3.15,3.15,3.13,3.13,2400.0,3.15,3.15,3.13,3.13,2400.0
2009-03-24 11:20:00,3.13,3.15,3.13,3.15,4600.0,3.13,3.15,3.13,3.15,4600.0
2009-03-24 11:25:00,3.15,3.15,3.14,3.14,4000.0,3.15,3.15,3.14,3.14,4000.0
2009-03-24 11:30:00,3.15,3.15,3.15,3.15,21000.0,3.15,3.15,3.15,3.15,21000.0
2009-03-24 11:35:00,3.15,3.16,3.15,3.15,78200.0,3.15,3.16,3.15,3.15,78200.0
2009-03-24 11:40:00,3.15,3.17,3.15,3.16,24400.0,3.15,3.17,3.15,3.16,24400.0
2009-03-24 11:45:00,3.16,3.16,3.16,3.16,3400.0,3.16,3.16,3.16,3.16,3400.0
2009-03-24 11:50:00,3.17,3.2,3.17,3.19,36600.0,3.17,3.2,3.17,3.19,36600.0
2009-03-24 11:55:00,3.21,3.22,3.19,3.21,11000.0,3.21,3.22,3.19,3.21,11000.0
2009-03-24 12:00:00,3.21,3.23,3.2,3.23,37200.0,3.21,3.23,3.2,3.23,37200.0
2009-03-24 12:05:00,3.23,3.25,3.22,3.23,4600.0,3.23,3.25,3.22,3.23,4600.0
2009-03-24 12:10:00,3.25,3.26,3.23,3.26,12400.0,3.25,3.26,3.23,3.26,12400.0
2009-03-24 12:15:00,3.25,3.26,3.25,3.26,7600.0,3.25,3.26,3.25,3.26,7600.0
2009-03-24 12:20:00,3.25,3.26,3.24,3.25,43800.0,3.25,3.26,3.24,3.25,43800.0
2009-03-24 12:25:00,3.26,3.28,3.26,3.27,7400.0,3.26,3.28,3.26,3.27,7400.0
2009-03-24 12:30:00,3.28,3.29,3.28,3.28,1800.0,3.28,3.29,3.28,3.28,1800.0
2009-03-24 12:35:00,3.27,3.28,3.27,3.27,4200.0,3.27,3.28,3.27,3.27,4200.0
2009-03-24 12:40:00,3.28,3.28,3.28,3.28,1200.0,3.28,3.28,3.28,3.28,1200.0
2009-03-24 12:45:00,3.28,3.28,3.23,3.23,85600.0,3.28,3.28,3.23,3.23,85600.0
2009-03-24 12:50:00,3.23,3.26,3.15,3.25,126800.0,3.23,3.26,3.15,3.25,126800.0
2009-03-24 12:55:00,3.25,3.26,3.23,3.26,21000.0,3.25,3.26,3.23,3.26,21000.0
2009-03-24 13:00:00,3.26,3.26,3.26,3.26,1800.0,3.26,3.26,3.26,3.26,1800.0
2009-03-24 13:05:00,3.26,3.26,3.25,3.26,4000.0,3.26,3.26,3.25,3.26,4000.0
2009-03-24 13:10:00,3.26,3.26,3.25,3.25,9600.0,3.26,3.26,3.25,3.25,9600.0
2009-03-24 13:15:00,3.25,3.26,3.25,3.26,9600.0,3.25,3.26,3.25,3.26,9600.0
2009-03-24 13:20:00,3.26,3.26,3.25,3.26,3000.0,3.26,3.26,3.25,3.26,3000.0
2009-03-24 13:25:00,3.26,3.26,3.26,3.26,7400.0,3.26,3.26,3.26,3.26,7400.0
2009-03-24 13:30:00,3.26,3.26,3.25,3.25,7600.0,3.26,3.26,3.25,3.25,7600.0
2009-03-24 13:35:00,3.25,3.26,3.25,3.25,17600.0,3.25,3.26,3.25,3.25,17600.0
2009-03-24 13:40:00,3.25,3.26,3.25,3.25,13200.0,3.25,3.26,3.25,3.25,13200.0
2009-03-24 13:45:00,3.25,3.26,3.25,3.25,3600.0,3.25,3.26,3.25,3.25,3600.0
2009-03-24 13:50:00,3.25,3.26,3.25,3.25,14000.0,3.25,3.26,3.25,3.25,14000.0
2009-03-24 13:55:00,3.26,3.26,3.25,3.26,9000.0,3.26,3.26,3.25,3.26,9000.0
2009-03-24 14:00:00,3.26,3.26,3.25,3.26,46400.0,3.26,3.26,3.25,3.26,46400.0
2009-03-24 14:05:00,3.25,3.29,3.25,3.28,48400.0,3.25,3.29,3.25,3.28,48400.0
2009-03-24 14:10:00,3.29,3.31,3.28,3.29,17800.0,3.29,3.31,3.28,3.29,17800.0
2009-03-24 14:15:00,3.29,3.29,3.27,3.28,22200.0,3.29,3.29,3.27,3.28,22200.0
2009-03-24 14:20:00,3.27,3.29,3.25,3.26,27200.0,3.27,3.29,3.25,3.26,27200.0
2009-03-24 14:25:00,3.26,3.27,3.25,3.25,34200.0,3.26,3.27,3.25,3.25,34200.0
2009-03-24 14:30:00,3.25,3.26,3.25,3.25,15400.0,3.25,3.26,3.25,3.25,15400.0
2009-03-24 14:35:00,3.25,3.26,3.25,3.26,8800.0,3.25,3.26,3.25,3.26,8800.0
2009-03-24 14:40:00,3.26,3.29,3.26,3.28,17400.0,3.26,3.29,3.26,3.28,17400.0
2009-03-24 14:45:00,3.28,3.28,3.27,3.28,18800.0,3.28,3.28,3.27,3.28,18800.0
2009-03-24 14:50:00,3.28,3.3,3.27,3.29,7600.0,3.28,3.3,3.27,3.29,7600.0
2009-03-24 14:55:00,3.29,3.29,3.27,3.29,9000.0,3.29,3.29,3.27,3.29,9000.0
2009-03-24 15:00:00,3.29,3.3,3.28,3.28,8000.0,3.29,3.3,3.28,3.28,8000.0
2009-03-24 15:05:00,3.28,3.28,3.27,3.27,104600.0,3.28,3.28,3.27,3.27,104600.0
2009-03-24 15:10:00,3.27,3.28,3.27,3.28,16400.0,3.27,3.28,3.27,3.28,16400.0
2009-03-24 15:15:00,3.29,3.3,3.29,3.29,11800.0,3.29,3.3,3.29,3.29,11800.0
2009-03-24 15:20:00,3.29,3.32,3.29,3.31,19400.0,3.29,3.32,3.29,3.31,19400.0
2009-03-24 15:25:00,3.31,3.32,3.31,3.31,7000.0,3.31,3.32,3.31,3.31,7000.0
2009-03-24 15:30:00,3.31,3.32,3.29,3.3,22000.0,3.31,3.32,3.29,3.3,22000.0
2009-03-24 15:35:00,3.3,3.31,3.29,3.3,39000.0,3.3,3.31,3.29,3.3,39000.0
2009-03-24 15:40:00,3.29,3.3,3.28,3.28,263200.0,3.29,3.3,3.28,3.28,263200.0
2009-03-24 15:45:00,3.28,3.3,3.27,3.28,61000.0,3.28,3.3,3.27,3.28,61000.0
2009-03-24 15:50:00,3.28,3.3,3.27,3.29,72200.0,3.28,3.3,3.27,3.29,72200.0
2009-03-24 15:55:00,3.29,3.29,3.27,3.27,23200.0,3.29,3.29,3.27,3.27,23200.0
2009-03-25 09:30:00,3.25,3.34,3.25,3.26,17600.0,3.25,3.34,3.25,3.26,17600.0
2009-03-25 09:35:00,3.26,3.28,3.25,3.27,9200.0,3.26,3.28,3.25,3.27,9200.0
2009-03-25 09:40:00,3.29,3.29,3.27,3.29,4800.0,3.29,3.29,3.27,3.29,4800.0
2009-03-25 09:45:00,3.29,3.35,3.29,3.31,24200.0,3.29,3.35,3.29,3.31,24200.0
2009-03-25 09:50:00,3.32,3.33,3.28,3.28,36200.0,3.32,3.33,3.28,3.28,36200.0
2009-03-25 09:55:00,3.28,3.3,3.27,3.3,21000.0,3.28,3.3,3.27,3.3,21000.0
2009-03-25 10:00:00,3.27,3.34,3.26,3.34,10800.0,3.27,3.34,3.26,3.34,10800.0
2009-03-25 10:05:00,3.35,3.35,3.34,3.34,12400.0,3.35,3.35,3.34,3.34,12400.0
2009-03-25 10:10:00,3.35,3.37,3.34,3.36,28800.0,3.35,3.37,3.34,3.36,28800.0
2009-03-25 10:15:00,3.36,3.36,3.35,3.35,8600.0,3.36,3.36,3.35,3.35,8600.0
2009-03-25 10:20:00,3.35,3.36,3.33,3.34,5600.0,3.35,3.36,3.33,3.34,5600.0
2009-03-25 10:25:00,3.33,3.36,3.33,3.35,11200.0,3.33,3.36,3.33,3.35,11200.0
2009-03-25 10:30:00,3.35,3.36,3.34,3.36,6600.0,3.35,3.36,3.34,3.36,6600.0
2009-03-25 10:35:00,3.36,3.37,3.35,3.37,9600.0,3.36,3.37,3.35,3.37,9600.0
2009-03-25 10:40:00,3.36,3.37,3.36,3.36,16200.0,3.36,3.37,3.36,3.36,16200.0
2009-03-25 10:45:00,3.36,3.37,3.35,3.36,5600.0,3.36,3.37,3.35,3.36,5600.0
2009-03-25 10:50:00,3.36,3.36,3.36,3.36,11600.0,3.36,3.36,3.36,3.36,11600.0
2009-03-25 10:55:00,3.36,3.37,3.35,3.35,14200.0,3.36,3.37,3.35,3.35,14200.0
2009-03-25 11:00:00,3.35,3.35,3.32,3.34,11800.0,3.35,3.35,3.32,3.34,11800.0
2009-03-25 11:05:00,3.33,3.34,3.33,3.34,1200.0,3.33,3.34,3.33,3.34,1200.0
2009-03-25 11:10:00,3.34,3.34,3.34,3.34,6200.0,3.34,3.34,3.34,3.34,6200.0
2009-03-25 11:15:00,3.33,3.34,3.31,3.32,1600.0,3.33,3.34,3.31,3.32,1600.0
2009-03-25 11:20:00,3.31,3.32,3.31,3.32,13000.0,3.31,3.32,3.31,3.32,13000.0
2009-03-25 11:25:00,3.32,3.34,3.3,3.33,19800.0,3.32,3.34,3.3,3.33,19800.0
2009-03-25 11:30:00,3.33,3.33,3.32,3.33,3400.0,3.33,3.33,3.32,3.33,3400.0
2009-03-25 11:35:00,3.33,3.33,3.33,3.33,400.0,3.33,3.33,3.33,3.33,400.0
2009-03-25 11:40:00,3.32,3.33,3.32,3.32,2400.0,3.32,3.33,3.32,3.32,2400.0
2009-03-25 11:45:00,3.32,3.32,3.32,3.32,600.0,3.32,3.32,3.32,3.32,600.0
2009-03-25 11:50:00,3.32,3.32,3.32,3.32,53000.0,3.32,3.32,3.32,3.32,53000.0
2009-03-25 11:55:00,3.32,3.36,3.32,3.36,93200.0,3.32,3.36,3.32,3.36,93200.0
2009-03-25 12:00:00,3.34,3.35,3.34,3.35,1000.0,3.34,3.35,3.34,3.35,1000.0
2009-03-25 12:05:00,3.36,3.38,3.36,3.38,9200.0,3.36,3.38,3.36,3.38,9200.0
2009-03-25 12:10:00,3.37,3.38,3.37,3.37,8600.0,3.37,3.38,3.37,3.37,8600.0
2009-03-25 12:15:00,3.36,3.36,3.34,3.34,3200.0,3.36,3.36,3.34,3.34,3200.0
2009-03-25 12:20:00,3.33,3.33,3.32,3.32,8600.0,3.33,3.33,3.32,3.32,8600.0
2009-03-25 12:25:00,3.33,3.34,3.33,3.33,5800.0,3.33,3.34,3.33,3.33,5800.0
2009-03-25 12:30:00,3.34,3.34,3.34,3.34,4800.0,3.34,3.34,3.34,3.34,4800.0
2009-03-25 12:35:00,3.33,3.34,3.31,3.33,19000.0,3.33,3.34,3.31,3.33,19000.0
2009-03-25 12:40:00,3.34,3.34,3.33,3.33,400.0,3.34,3.34,3.33,3.33,400.0
2009-03-25 12:45:00,3.34,3.34,3.33,3.34,5400.0,3.34,3.34,3.33,3.34,5400.0
2009-03-25 12:50:00,3.34,3.34,3.34,3.34,1800.0,3.34,3.34,3.34,3.34,1800.0
2009-03-25 12:55:00,3.34,3.37,3.34,3.37,11400.0,3.34,3.37,3.34,3.37,11400.0
2009-03-25 13:00:00,3.37,3.37,3.36,3.36,1000.0,3.37,3.37,3.36,3.36,1000.0
2009-03-25 13:05:00,3.36,3.36,3.36,3.36,200.0,3.36,3.36,3.36,3.36,200.0
2009-03-25 13:10:00,3.35,3.35,3.34,3.34,5400.0,3.35,3.35,3.34,3.34,5400.0
2009-03-25 13:15:00,3.33,3.35,3.33,3.34,5800.0,3.33,3.35,3.33,3.34,5800.0
2009-03-25 13:20:00,3.34,3.34,3.34,3.34,2600.0,3.34,3.34,3.34,3.34,2600.0
2009-03-25 13:25:00,3.32,3.34,3.32,3.33,6200.0,3.32,3.34,3.32,3.33,6200.0
2009-03-25 13:30:00,3.32,3.34,3.32,3.33,9400.0,3.32,3.34,3.32,3.33,9400.0
2009-03-25 13:35:00,3.33,3.34,3.31,3.31,8200.0,3.33,3.34,3.31,3.31,8200.0
2009-03-25 13:40:00,3.32,3.32,3.31,3.31,9000.0,3.32,3.32,3.31,3.31,9000.0
2009-03-25 13:45:00,3.31,3.33,3.31,3.33,21800.0,3.31,3.33,3.31,3.33,21800.0
2009-03-25 13:50:00,3.33,3.33,3.32,3.33,117400.0,3.33,3.33,3.32,3.33,117400.0
2009-03-25 13:55:00,3.33,3.33,3.31,3.31,8200.0,3.33,3.33,3.31,3.31,8200.0
2009-03-25 14:00:00,3.31,3.31,3.3,3.31,26200.0,3.31,3.31,3.3,3.31,26200.0
2009-03-25 14:05:00,3.31,3.31,3.3,3.3,15600.0,3.31,3.31,3.3,3.3,15600.0
2009-03-25 14:10:00,3.31,3.31,3.28,3.29,13600.0,3.31,3.31,3.28,3.29,13600.0
2009-03-25 14:15:00,3.28,3.29,3.28,3.29,25200.0,3.28,3.29,3.28,3.29,25200.0
2009-03-25 14:20:00,3.29,3.3,3.29,3.3,15800.0,3.29,3.3,3.29,3.3,15800.0
2009-03-25 14:25:00,3.3,3.3,3.3,3.3,8400.0,3.3,3.3,3.3,3.3,8400.0
2009-03-25 14:30:00,3.3,3.3,3.28,3.28,12400.0,3.3,3.3,3.28,3.28,12400.0
2009-03-25 14:35:00,3.28,3.28,3.28,3.28,15400.0,3.28,3.28,3.28,3.28,15400.0
2009-03-25 14:40:00,3.28,3.28,3.28,3.28,16000.0,3.28,3.28,3.28,3.28,16000.0
2009-03-25 14:45:00,3.28,3.28,3.28,3.28,23400.0,3.28,3.28,3.28,3.28,23400.0
2009-03-25 14:50:00,3.28,3.28,3.23,3.25,26800.0,3.28,3.28,3.23,3.25,26800.0
2009-03-25 14:55:00,3.24,3.25,3.23,3.23,17400.0,3.24,3.25,3.23,3.23,17400.0
2009-03-25 15:00:00,3.22,3.22,3.2,3.21,19000.0,3.22,3.22,3.2,3.21,19000.0
2009-03-25 15:05:00,3.21,3.22,3.21,3.22,20200.0,3.21,3.22,3.21,3.22,20200.0
2009-03-25 15:10:00,3.22,3.26,3.22,3.26,22400.0,3.22,3.26,3.22,3.26,22400.0
2009-03-25 15:15:00,3.26,3.26,3.25,3.26,63000.0,3.26,3.26,3.25,3.26,63000.0
2009-03-25 15:20:00,3.26,3.26,3.25,3.25,24800.0,3.26,3.26,3.25,3.25,24800.0
2009-03-25 15:25:00,3.26,3.26,3.25,3.26,33400.0,3.26,3.26,3.25,3.26,33400.0
2009-03-25 15:30:00,3.26,3.27,3.26,3.26,19200.0,3.26,3.27,3.26,3.26,19200.0
2009-03-25 15:35:00,3.27,3.27,3.26,3.27,19800.0,3.27,3.27,3.26,3.27,19800.0
2009-03-25 15:40:00,3.26,3.27,3.26,3.27,28200.0,3.26,3.27,3.26,3.27,28200.0
2009-03-25 15:45:00,3.27,3.3,3.26,3.3,35200.0,3.27,3.3,3.26,3.3,35200.0
2009-03-25 15:50:00,3.29,3.3,3.27,3.27,40400.0,3.29,3.3,3.27,3.27,40400.0
2009-03-25 15:55:00,3.27,3.33,3.27,3.33,93200.0,3.27,3.33,3.27,3.33,93200.0
2009-03-26 09:30:00,3.45,3.54,3.45,3.53,46600.0,3.45,3.54,3.45,3.53,46600.0
2009-03-26 09:35:00,3.53,3.54,3.5,3.5,30400.0,3.53,3.54,3.5,3.5,30400.0
2009-03-26 09:40:00,3.52,3.55,3.52,3.55,41600.0,3.52,3.55,3.52,3.55,41600.0
2009-03-26 09:45:00,3.55,3.55,3.5,3.51,37800.0,3.55,3.55,3.5,3.51,37800.0
2009-03-26 09:50:00,3.51,3.52,3.46,3.48,50200.0,3.51,3.52,3.46,3.48,50200.0
2009-03-26 09:55:00,3.48,3.51,3.48,3.5,13200.0,3.48,3.51,3.48,3.5,13200.0
2009-03-26 10:00:00,3.5,3.54,3.5,3.51,32200.0,3.5,3.54,3.5,3.51,32200.0
2009-03-26 10:05:00,3.51,3.52,3.5,3.51,27000.0,3.51,3.52,3.5,3.51,27000.0
2009-03-26 10:10:00,3.51,3.52,3.48,3.48,33800.0,3.51,3.52,3.48,3.48,33800.0
2009-03-26 10:15:00,3.48,3.52,3.48,3.51,23000.0,3.48,3.52,3.48,3.51,23000.0
2009-03-26 10:20:00,3.51,3.53,3.51,3.53,50000.0,3.51,3.53,3.51,3.53,50000.0
2009-03-26 10:25:00,3.53,3.53,3.51,3.51,11800.0,3.53,3.53,3.51,3.51,11800.0
2009-03-26 10:30:00,3.51,3.52,3.5,3.5,17800.0,3.51,3.52,3.5,3.5,17800.0
2009-03-26 10:35:00,3.5,3.5,3.5,3.5,12400.0,3.5,3.5,3.5,3.5,12400.0
2009-03-26 10:40:00,3.5,3.51,3.5,3.5,33800.0,3.5,3.51,3.5,3.5,33800.0
2009-03-26 10:45:00,3.5,3.5,3.5,3.5,22000.0,3.5,3.5,3.5,3.5,22000.0
2009-03-26 10:50:00,3.5,3.5,3.5,3.5,12800.0,3.5,3.5,3.5,3.5,12800.0
2009-03-26 10:55:00,3.5,3.5,3.5,3.5,3200.0,3.5,3.5,3.5,3.5,3200.0
2009-03-26 11:00:00,3.5,3.54,3.5,3.53,23000.0,3.5,3.54,3.5,3.53,23000.0
2009-03-26 11:05:00,3.54,3.57,3.53,3.57,17400.0,3.54,3.57,3.53,3.57,17400.0
2009-03-26 11:10:00,3.57,3.6,3.57,3.6,25800.0,3.57,3.6,3.57,3.6,25800.0
2009-03-26 11:15:00,3.6,3.6,3.58,3.58,20600.0,3.6,3.6,3.58,3.58,20600.0
2009-03-26 11:20:00,3.58,3.59,3.58,3.59,10200.0,3.58,3.59,3.58,3.59,10200.0
2009-03-26 11:25:00,3.58,3.6,3.58,3.58,15000.0,3.58,3.6,3.58,3.58,15000.0
2009-03-26 11:30:00,3.58,3.62,3.58,3.62,26200.0,3.58,3.62,3.58,3.62,26200.0
2009-03-26 11:35:00,3.62,3.65,3.62,3.65,76200.0,3.62,3.65,3.62,3.65,76200.0
2009-03-26 11:40:00,3.65,3.67,3.65,3.66,47600.0,3.65,3.67,3.65,3.66,47600.0
2009-03-26 11:45:00,3.66,3.66,3.63,3.64,36000.0,3.66,3.66,3.63,3.64,36000.0
2009-03-26 11:50:00,3.64,3.64,3.61,3.61,32000.0,3.64,3.64,3.61,3.61,32000.0
2009-03-26 11:55:00,3.61,3.63,3.61,3.63,16800.0,3.61,3.63,3.61,3.63,16800.0
2009-03-26 12:00:00,3.63,3.64,3.62,3.63,11400.0,3.63,3.64,3.62,3.63,11400.0
2009-03-26 12:05:00,3.63,3.64,3.62,3.63,5200.0,3.63,3.64,3.62,3.63,5200.0
2009-03-26 12:10:00,3.64,3.64,3.62,3.63,8000.0,3.64,3.64,3.62,3.63,8000.0
2009-03-26 12:15:00,3.64,3.64,3.63,3.64,47600.0,3.64,3.64,3.63,3.64,47600.0
2009-03-26 12:20:00,3.64,3.65,3.63,3.65,13600.0,3.64,3.65,3.63,3.65,13600.0
2009-03-26 12:25:00,3.67,3.69,3.65,3.69,36200.0,3.67,3.69,3.65,3.69,36200.0
2009-03-26 12:30:00,3.7,3.73,3.7,3.73,28800.0,3.7,3.73,3.7,3.73,28800.0
2009-03-26 12:35:00,3.72,3.75,3.72,3.75,8400.0,3.72,3.75,3.72,3.75,8400.0
2009-03-26 12:40:00,3.75,3.75,3.73,3.74,11200.0,3.75,3.75,3.73,3.74,11200.0
2009-03-26 12:45:00,3.75,3.8,3.74,3.8,51800.0,3.75,3.8,3.74,3.8,51800.0
2009-03-26 12:50:00,3.8,3.8,3.75,3.77,55600.0,3.8,3.8,3.75,3.77,55600.0
2009-03-26 12:55:00,3.77,3.79,3.75,3.76,18200.0,3.77,3.79,3.75,3.76,18200.0
2009-03-26 13:00:00,3.76,3.76,3.75,3.76,12000.0,3.76,3.76,3.75,3.76,12000.0
2009-03-26 13:05:00,3.76,3.78,3.75,3.78,13400.0,3.76,3.78,3.75,3.78,13400.0
2009-03-26 13:10:00,3.78,3.81,3.77,3.81,27600.0,3.78,3.81,3.77,3.81,27600.0
2009-03-26 13:15:00,3.8,3.84,3.8,3.84,25200.0,3.8,3.84,3.8,3.84,25200.0
2009-03-26 13:20:00,3.84,3.87,3.82,3.86,18400.0,3.84,3.87,3.82,3.86,18400.0
2009-03-26 13:25:00,3.87,3.87,3.83,3.84,33600.0,3.87,3.87,3.83,3.84,33600.0
2009-03-26 13:30:00,3.85,3.86,3.83,3.84,17600.0,3.85,3.86,3.83,3.84,17600.0
2009-03-26 13:35:00,3.83,3.83,3.81,3.82,24400.0,3.83,3.83,3.81,3.82,24400.0
2009-03-26 13:40:00,3.82,3.83,3.81,3.83,18600.0,3.82,3.83,3.81,3.83,18600.0
2009-03-26 13:45:00,3.82,3.83,3.8,3.8,10200.0,3.82,3.83,3.8,3.8,10200.0
2009-03-26 13:50:00,3.81,3.81,3.76,3.76,23400.0,3.81,3.81,3.76,3.76,23400.0
2009-03-26 13:55:00,3.77,3.77,3.73,3.73,79800.0,3.77,3.77,3.73,3.73,79800.0
2009-03-26 14:00:00,3.74,3.75,3.73,3.74,21600.0,3.74,3.75,3.73,3.74,21600.0
2009-03-26 14:05:00,3.74,3.74,3.72,3.72,16400.0,3.74,3.74,3.72,3.72,16400.0
2009-03-26 14:10:00,3.73,3.73,3.69,3.71,34200.0,3.73,3.73,3.69,3.71,34200.0
2009-03-26 14:15:00,3.7,3.71,3.69,3.69,9800.0,3.7,3.71,3.69,3.69,9800.0
2009-03-26 14:20:00,3.69,3.73,3.69,3.72,18400.0,3.69,3.73,3.69,3.72,18400.0
2009-03-26 14:25:00,3.73,3.73,3.7,3.7,20200.0,3.73,3.73,3.7,3.7,20200.0
2009-03-26 14:30:00,3.7,3.7,3.67,3.67,12000.0,3.7,3.7,3.67,3.67,12000.0
2009-03-26 14:35:00,3.66,3.66,3.59,3.64,54000.0,3.66,3.66,3.59,3.64,54000.0
2009-03-26 14:40:00,3.63,3.64,3.59,3.61,65000.0,3.63,3.64,3.59,3.61,65000.0
2009-03-26 14:45:00,3.61,3.62,3.6,3.61,21600.0,3.61,3.62,3.6,3.61,21600.0
2009-03-26 14:50:00,3.61,3.61,3.59,3.6,22600.0,3.61,3.61,3.59,3.6,22600.0
2009-03-26 14:55:00,3.59,3.62,3.58,3.61,26400.0,3.59,3.62,3.58,3.61,26400.0
2009-03-26 15:00:00,3.61,3.63,3.6,3.6,20600.0,3.61,3.63,3.6,3.6,20600.0
2009-03-26 15:05:00,3.62,3.63,3.6,3.63,16800.0,3.62,3.63,3.6,3.63,16800.0
2009-03-26 15:10:00,3.62,3.68,3.61,3.65,61800.0,3.62,3.68,3.61,3.65,61800.0
2009-03-26 15:15:00,3.66,3.72,3.64,3.69,43200.0,3.66,3.72,3.64,3.69,43200.0
2009-03-26 15:20:00,3.69,3.73,3.69,3.72,25600.0,3.69,3.73,3.69,3.72,25600.0
2009-03-26 15:25:00,3.72,3.76,3.72,3.73,35600.0,3.72,3.76,3.72,3.73,35600.0
2009-03-26 15:30:00,3.75,3.77,3.73,3.74,33400.0,3.75,3.77,3.73,3.74,33400.0
2009-03-26 15:35:00,3.74,3.75,3.73,3.73,44400.0,3.74,3.75,3.73,3.73,44400.0
2009-03-26 15:40:00,3.73,3.76,3.73,3.76,58800.0,3.73,3.76,3.73,3.76,58800.0
2009-03-26 15:45:00,3.75,3.79,3.75,3.78,74600.0,3.75,3.79,3.75,3.78,74600.0
2009-03-26 15:50:00,3.78,3.81,3.75,3.76,98800.0,3.78,3.81,3.75,3.76,98800.0
2009-03-26 15:55:00,3.76,3.84,3.75,3.84,122400.0,3.76,3.84,3.75,3.84,122400.0
2009-03-27 09:30:00,3.95,4.15,3.88,4.09,272400.0,3.95,4.15,3.88,4.09,272400.0
2009-03-27 09:35:00,4.09,4.2,4.0,4.05,201400.0,4.09,4.2,4.0,4.05,201400.0
2009-03-27 09:40:00,4.05,4.28,4.03,4.27,132000.0,4.05,4.28,4.03,4.27,132000.0
2009-03-27 09:45:00,4.25,4.35,4.16,4.19,175800.0,4.25,4.35,4.16,4.19,175800.0
2009-03-27 09:50:00,4.2,4.38,4.17,4.28,175800.0,4.2,4.38,4.17,4.28,175800.0
2009-03-27 09:55:00,4.26,4.3,4.23,4.29,133000.0,4.26,4.3,4.23,4.29,133000.0
2009-03-27 10:00:00,4.3,4.3,4.24,4.28,64000.0,4.3,4.3,4.24,4.28,64000.0
2009-03-27 10:05:00,4.28,4.3,4.15,4.18,148400.0,4.28,4.3,4.15,4.18,148400.0
2009-03-27 10:10:00,4.18,4.22,4.1,4.17,62600.0,4.18,4.22,4.1,4.17,62600.0
2009-03-27 10:15:00,4.17,4.18,4.14,4.16,14800.0,4.17,4.18,4.14,4.16,14800.0
2009-03-27 10:20:00,4.15,4.24,4.15,4.17,34600.0,4.15,4.24,4.15,4.17,34600.0
2009-03-27 10:25:00,4.17,4.23,4.17,4.22,27800.0,4.17,4.23,4.17,4.22,27800.0
2009-03-27 10:30:00,4.23,4.24,4.17,4.22,22400.0,4.23,4.24,4.17,4.22,22400.0
2009-03-27 10:35:00,4.22,4.3,4.22,4.28,88400.0,4.22,4.3,4.22,4.28,88400.0
2009-03-27 10:40:00,4.28,4.3,4.28,4.29,47000.0,4.28,4.3,4.28,4.29,47000.0
2009-03-27 10:45:00,4.29,4.38,4.28,4.34,102000.0,4.29,4.38,4.28,4.34,102000.0
2009-03-27 10:50:00,4.34,4.35,4.26,4.29,48000.0,4.34,4.35,4.26,4.29,48000.0
2009-03-27 10:55:00,4.3,4.3,4.21,4.21,73600.0,4.3,4.3,4.21,4.21,73600.0
2009-03-27 11:00:00,4.19,4.25,4.19,4.25,20600.0,4.19,4.25,4.19,4.25,20600.0
2009-03-27 11:05:00,4.25,4.31,4.25,4.29,34000.0,4.25,4.31,4.25,4.29,34000.0
2009-03-27 11:10:00,4.3,4.36,4.3,4.32,33600.0,4.3,4.36,4.3,4.32,33600.0
2009-03-27 11:15:00,4.33,4.34,4.3,4.31,17600.0,4.33,4.34,4.3,4.31,17600.0
2009-03-27 11:20:00,4.32,4.37,4.32,4.36,20200.0,4.32,4.37,4.32,4.36,20200.0
2009-03-27 11:25:00,4.36,4.38,4.35,4.35,22200.0,4.36,4.38,4.35,4.35,22200.0
2009-03-27 11:30:00,4.37,4.37,4.33,4.35,22400.0,4.37,4.37,4.33,4.35,22400.0
2009-03-27 11:35:00,4.36,4.37,4.35,4.37,17000.0,4.36,4.37,4.35,4.37,17000.0
2009-03-27 11:40:00,4.37,4.38,4.34,4.36,45800.0,4.37,4.38,4.34,4.36,45800.0
2009-03-27 11:45:00,4.36,4.38,4.36,4.37,22800.0,4.36,4.38,4.36,4.37,22800.0
2009-03-27 11:50:00,4.37,4.37,4.35,4.36,11400.0,4.37,4.37,4.35,4.36,11400.0
2009-03-27 11:55:00,4.36,4.37,4.35,4.36,20000.0,4.36,4.37,4.35,4.36,20000.0
2009-03-27 12:00:00,4.36,4.36,4.33,4.36,49000.0,4.36,4.36,4.33,4.36,49000.0
2009-03-27 12:05:00,4.36,4.36,4.35,4.36,10200.0,4.36,4.36,4.35,4.36,10200.0
2009-03-27 12:10:00,4.36,4.36,4.33,4.35,46600.0,4.36,4.36,4.33,4.35,46600.0
2009-03-27 12:15:00,4.36,4.36,4.31,4.34,56200.0,4.36,4.36,4.31,4.34,56200.0
2009-03-27 12:20:00,4.33,4.43,4.33,4.4,198000.0,4.33,4.43,4.33,4.4,198000.0
2009-03-27 12:25:00,4.4,4.44,4.4,4.41,33600.0,4.4,4.44,4.4,4.41,33600.0
2009-03-27 12:30:00,4.41,4.42,4.37,4.38,35200.0,4.41,4.42,4.37,4.38,35200.0
2009-03-27 12:35:00,4.38,4.38,4.35,4.35,15600.0,4.38,4.38,4.35,4.35,15600.0
2009-03-27 12:40:00,4.35,4.4,4.33,4.4,19800.0,4.35,4.4,4.33,4.4,19800.0
2009-03-27 12:45:00,4.4,4.43,4.39,4.41,15800.0,4.4,4.43,4.39,4.41,15800.0
2009-03-27 12:50:00,4.41,4.42,4.35,4.35,14000.0,4.41,4.42,4.35,4.35,14000.0
2009-03-27 12:55:00,4.35,4.35,4.31,4.32,15200.0,4.35,4.35,4.31,4.32,15200.0
2009-03-27 13:00:00,4.32,4.32,4.3,4.3,19200.0,4.32,4.32,4.3,4.3,19200.0
2009-03-27 13:05:00,4.3,4.35,4.3,4.32,29000.0,4.3,4.35,4.3,4.32,29000.0
2009-03-27 13:10:00,4.31,4.32,4.3,4.31,38600.0,4.31,4.32,4.3,4.31,38600.0
2009-03-27 13:15:00,4.31,4.31,4.27,4.3,75000.0,4.31,4.31,4.27,4.3,75000.0
2009-03-27 13:20:00,4.3,4.3,4.23,4.26,58400.0,4.3,4.3,4.23,4.26,58400.0
2009-03-27 13:25:00,4.26,4.28,4.26,4.27,13200.0,4.26,4.28,4.26,4.27,13200.0
2009-03-27 13:30:00,4.27,4.32,4.27,4.29,37400.0,4.27,4.32,4.27,4.29,37400.0
2009-03-27 13:35:00,4.29,4.29,4.27,4.28,15600.0,4.29,4.29,4.27,4.28,15600.0
2009-03-27 13:40:00,4.27,4.27,4.21,4.24,21400.0,4.27,4.27,4.21,4.24,21400.0
2009-03-27 13:45:00,4.24,4.26,4.23,4.24,31200.0,4.24,4.26,4.23,4.24,31200.0
2009-03-27 13:50:00,4.24,4.24,4.23,4.23,14600.0,4.24,4.24,4.23,4.23,14600.0
2009-03-27 13:55:00,4.23,4.23,4.22,4.22,18400.0,4.23,4.23,4.22,4.22,18400.0
2009-03-27 14:00:00,4.22,4.23,4.21,4.23,16600.0,4.22,4.23,4.21,4.23,16600.0
2009-03-27 14:05:00,4.23,4.23,4.22,4.22,6600.0,4.23,4.23,4.22,4.22,6600.0
2009-03-27 14:10:00,4.22,4.23,4.22,4.23,6200.0,4.22,4.23,4.22,4.23,6200.0
2009-03-27 14:15:00,4.23,4.23,4.21,4.22,13000.0,4.23,4.23,4.21,4.22,13000.0
2009-03-27 14:20:00,4.22,4.23,4.22,4.22,26600.0,4.22,4.23,4.22,4.22,26600.0
2009-03-27 14:25:00,4.22,4.22,4.21,4.22,12600.0,4.22,4.22,4.21,4.22,12600.0
2009-03-27 14:30:00,4.22,4.22,4.2,4.2,46600.0,4.22,4.22,4.2,4.2,46600.0
2009-03-27 14:35:00,4.21,4.21,4.18,4.19,27800.0,4.21,4.21,4.18,4.19,27800.0
2009-03-27 14:40:00,4.2,4.2,4.19,4.2,13200.0,4.2,4.2,4.19,4.2,13200.0
2009-03-27 14:45:00,4.2,4.2,4.17,4.18,41000.0,4.2,4.2,4.17,4.18,41000.0
2009-03-27 14:50:00,4.17,4.17,4.14,4.15,31200.0,4.17,4.17,4.14,4.15,31200.0
2009-03-27 14:55:00,4.15,4.15,4.15,4.15,12800.0,4.15,4.15,4.15,4.15,12800.0
2009-03-27 15:00:00,4.15,4.19,4.15,4.18,70000.0,4.15,4.19,4.15,4.18,70000.0
2009-03-27 15:05:00,4.18,4.18,4.16,4.16,13400.0,4.18,4.18,4.16,4.16,13400.0
2009-03-27 15:10:00,4.17,4.18,4.16,4.16,17000.0,4.17,4.18,4.16,4.16,17000.0
2009-03-27 15:15:00,4.16,4.17,4.16,4.17,18800.0,4.16,4.17,4.16,4.17,18800.0
2009-03-27 15:20:00,4.16,4.18,4.16,4.18,14600.0,4.16,4.18,4.16,4.18,14600.0
2009-03-27 15:25:00,4.18,4.2,4.18,4.18,17000.0,4.18,4.2,4.18,4.18,17000.0
2009-03-27 15:30:00,4.18,4.18,4.18,4.18,24600.0,4.18,4.18,4.18,4.18,24600.0
2009-03-27 15:35:00,4.18,4.2,4.17,4.18,85200.0,4.18,4.2,4.17,4.18,85200.0
2009-03-27 15:40:00,4.18,4.18,4.17,4.18,58800.0,4.18,4.18,4.17,4.18,58800.0
2009-03-27 15:45:00,4.18,4.18,4.18,4.18,104200.0,4.18,4.18,4.18,4.18,104200.0
2009-03-27 15:50:00,4.18,4.19,4.17,4.18,61800.0,4.18,4.19,4.17,4.18,61800.0
2009-03-27 15:55:00,4.18,4.19,4.17,4.18,79800.0,4.18,4.19,4.17,4.18,79800.0
2009-03-30 09:30:00,4.13,4.15,4.05,4.05,57600.0,4.13,4.15,4.05,4.05,57600.0
2009-03-30 09:35:00,4.05,4.07,4.0,4.04,28800.0,4.05,4.07,4.0,4.04,28800.0
2009-03-30 09:40:00,4.07,4.11,3.98,4.08,116000.0,4.07,4.11,3.98,4.08,116000.0
2009-03-30 09:45:00,4.11,4.12,4.07,4.08,26400.0,4.11,4.12,4.07,4.08,26400.0
2009-03-30 09:50:00,4.08,4.16,4.07,4.15,27600.0,4.08,4.16,4.07,4.15,27600.0
2009-03-30 09:55:00,4.16,4.18,4.14,4.18,20000.0,4.16,4.18,4.14,4.18,20000.0
2009-03-30 10:00:00,4.16,4.24,4.15,4.24,39400.0,4.16,4.24,4.15,4.24,39400.0
2009-03-30 10:05:00,4.25,4.3,4.18,4.18,49200.0,4.25,4.3,4.18,4.18,49200.0
2009-03-30 10:10:00,4.21,4.3,4.21,4.28,17000.0,4.21,4.3,4.21,4.28,17000.0
2009-03-30 10:15:00,4.28,4.3,4.19,4.2,42200.0,4.28,4.3,4.19,4.2,42200.0
2009-03-30 10:20:00,4.2,4.21,4.17,4.17,17800.0,4.2,4.21,4.17,4.17,17800.0
2009-03-30 10:25:00,4.17,4.17,4.13,4.14,27400.0,4.17,4.17,4.13,4.14,27400.0
2009-03-30 10:30:00,4.14,4.14,4.08,4.13,33600.0,4.14,4.14,4.08,4.13,33600.0
2009-03-30 10:35:00,4.12,4.15,4.12,4.12,3200.0,4.12,4.15,4.12,4.12,3200.0
2009-03-30 10:40:00,4.11,4.12,4.06,4.06,24000.0,4.11,4.12,4.06,4.06,24000.0
2009-03-30 10:45:00,4.06,4.06,4.03,4.03,37200.0,4.06,4.06,4.03,4.03,37200.0
2009-03-30 10:50:00,4.03,4.04,4.02,4.02,27800.0,4.03,4.04,4.02,4.02,27800.0
2009-03-30 10:55:00,4.03,4.03,4.01,4.03,28200.0,4.03,4.03,4.01,4.03,28200.0
2009-03-30 11:00:00,4.03,4.03,4.0,4.01,25400.0,4.03,4.03,4.0,4.01,25400.0
2009-03-30 11:05:00,4.01,4.01,3.98,4.0,19800.0,4.01,4.01,3.98,4.0,19800.0
2009-03-30 11:10:00,4.01,4.05,4.0,4.05,13200.0,4.01,4.05,4.0,4.05,13200.0
2009-03-30 11:15:00,4.05,4.07,4.05,4.07,17000.0,4.05,4.07,4.05,4.07,17000.0
2009-03-30 11:20:00,4.06,4.08,4.06,4.07,10600.0,4.06,4.08,4.06,4.07,10600.0
2009-03-30 11:25:00,4.07,4.08,4.05,4.05,10600.0,4.07,4.08,4.05,4.05,10600.0
2009-03-30 11:30:00,4.05,4.06,4.04,4.05,8400.0,4.05,4.06,4.04,4.05,8400.0
2009-03-30 11:35:00,4.05,4.05,4.02,4.03,11800.0,4.05,4.05,4.02,4.03,11800.0
2009-03-30 11:40:00,4.02,4.03,4.01,4.03,17600.0,4.02,4.03,4.01,4.03,17600.0
2009-03-30 11:45:00,4.03,4.04,4.01,4.02,38200.0,4.03,4.04,4.01,4.02,38200.0
2009-03-30 11:50:00,4.02,4.02,4.0,4.0,10400.0,4.02,4.02,4.0,4.0,10400.0
2009-03-30 11:55:00,4.0,4.0,3.99,3.99,7400.0,4.0,4.0,3.99,3.99,7400.0
2009-03-30 12:00:00,3.99,4.0,3.98,3.99,9400.0,3.99,4.0,3.98,3.99,9400.0
2009-03-30 12:05:00,3.99,4.0,3.99,3.99,4200.0,3.99,4.0,3.99,3.99,4200.0
2009-03-30 12:10:00,4.0,4.01,4.0,4.01,11800.0,4.0,4.01,4.0,4.01,11800.0
2009-03-30 12:15:00,4.01,4.01,4.0,4.01,3000.0,4.01,4.01,4.0,4.01,3000.0
2009-03-30 12:20:00,4.02,4.07,4.02,4.07,5600.0,4.02,4.07,4.02,4.07,5600.0
2009-03-30 12:25:00,4.05,4.07,4.05,4.05,7600.0,4.05,4.07,4.05,4.05,7600.0
2009-03-30 12:30:00,4.05,4.06,4.05,4.05,13400.0,4.05,4.06,4.05,4.05,13400.0
2009-03-30 12:35:00,4.05,4.06,4.05,4.05,4600.0,4.05,4.06,4.05,4.05,4600.0
2009-03-30 12:40:00,4.05,4.06,4.05,4.05,11000.0,4.05,4.06,4.05,4.05,11000.0
2009-03-30 12:45:00,4.05,4.08,4.05,4.06,20800.0,4.05,4.08,4.05,4.06,20800.0
2009-03-30 12:50:00,4.08,4.08,4.07,4.08,8200.0,4.08,4.08,4.07,4.08,8200.0
2009-03-30 12:55:00,4.09,4.1,4.08,4.1,6600.0,4.09,4.1,4.08,4.1,6600.0
2009-03-30 13:00:00,4.1,4.12,4.09,4.12,3200.0,4.1,4.12,4.09,4.12,3200.0
2009-03-30 13:05:00,4.12,4.12,4.1,4.11,11400.0,4.12,4.12,4.1,4.11,11400.0
2009-03-30 13:10:00,4.12,4.13,4.12,4.13,10000.0,4.12,4.13,4.12,4.13,10000.0
2009-03-30 13:15:00,4.13,4.13,4.11,4.12,8800.0,4.13,4.13,4.11,4.12,8800.0
2009-03-30 13:20:00,4.12,4.13,4.12,4.13,4800.0,4.12,4.13,4.12,4.13,4800.0
2009-03-30 13:25:00,4.13,4.17,4.13,4.15,10400.0,4.13,4.17,4.13,4.15,10400.0
2009-03-30 13:30:00,4.15,4.18,4.15,4.17,11800.0,4.15,4.18,4.15,4.17,11800.0
2009-03-30 13:35:00,4.16,4.17,4.13,4.13,9800.0,4.16,4.17,4.13,4.13,9800.0
2009-03-30 13:40:00,4.16,4.17,4.15,4.17,6800.0,4.16,4.17,4.15,4.17,6800.0
2009-03-30 13:45:00,4.17,4.18,4.12,4.12,16200.0,4.17,4.18,4.12,4.12,16200.0
2009-03-30 13:50:00,4.12,4.15,4.12,4.15,1200.0,4.12,4.15,4.12,4.15,1200.0
2009-03-30 13:55:00,4.15,4.15,4.14,4.14,3200.0,4.15,4.15,4.14,4.14,3200.0
2009-03-30 14:00:00,4.14,4.16,4.13,4.13,6200.0,4.14,4.16,4.13,4.13,6200.0
2009-03-30 14:05:00,4.15,4.17,4.14,4.16,3400.0,4.15,4.17,4.14,4.16,3400.0
2009-03-30 14:10:00,4.16,4.2,4.15,4.2,11600.0,4.16,4.2,4.15,4.2,11600.0
2009-03-30 14:15:00,4.2,4.21,4.15,4.15,15200.0,4.2,4.21,4.15,4.15,15200.0
2009-03-30 14:20:00,4.16,4.16,4.15,4.16,3400.0,4.16,4.16,4.15,4.16,3400.0
2009-03-30 14:25:00,4.16,4.16,4.12,4.12,21800.0,4.16,4.16,4.12,4.12,21800.0
2009-03-30 14:30:00,4.11,4.12,4.1,4.12,8200.0,4.11,4.12,4.1,4.12,8200.0
2009-03-30 14:35:00,4.12,4.13,4.12,4.12,5600.0,4.12,4.13,4.12,4.12,5600.0
2009-03-30 14:40:00,4.12,4.12,4.11,4.11,6000.0,4.12,4.12,4.11,4.11,6000.0
2009-03-30 14:45:00,4.11,4.11,4.09,4.1,18400.0,4.11,4.11,4.09,4.1,18400.0
2009-03-30 14:50:00,4.1,4.1,4.08,4.08,15200.0,4.1,4.1,4.08,4.08,15200.0
2009-03-30 14:55:00,4.08,4.08,4.04,4.04,41000.0,4.08,4.08,4.04,4.04,41000.0
2009-03-30 15:00:00,4.04,4.05,4.04,4.05,4800.0,4.04,4.05,4.04,4.05,4800.0
2009-03-30 15:05:00,4.05,4.07,4.04,4.07,17400.0,4.05,4.07,4.04,4.07,17400.0
2009-03-30 15:10:00,4.07,4.11,4.06,4.1,17200.0,4.07,4.11,4.06,4.1,17200.0
2009-03-30 15:15:00,4.1,4.11,4.1,4.11,5800.0,4.1,4.11,4.1,4.11,5800.0
2009-03-30 15:20:00,4.11,4.13,4.11,4.12,10600.0,4.11,4.13,4.11,4.12,10600.0
2009-03-30 15:25:00,4.13,4.14,4.05,4.07,39200.0,4.13,4.14,4.05,4.07,39200.0
2009-03-30 15:30:00,4.07,4.11,4.06,4.09,19600.0,4.07,4.11,4.06,4.09,19600.0
2009-03-30 15:35:00,4.09,4.11,4.09,4.09,8200.0,4.09,4.11,4.09,4.09,8200.0
2009-03-30 15:40:00,4.09,4.1,4.08,4.09,18000.0,4.09,4.1,4.08,4.09,18000.0
2009-03-30 15:45:00,4.09,4.13,4.09,4.13,16800.0,4.09,4.13,4.09,4.13,16800.0
2009-03-30 15:50:00,4.13,4.15,4.11,4.14,28800.0,4.13,4.15,4.11,4.14,28800.0
2009-03-30 15:55:00,4.13,4.17,4.12,4.14,26600.0,4.13,4.17,4.12,4.14,26600.0
2009-03-31 09:30:00,4.3,4.3,4.13,4.2,33000.0,4.3,4.3,4.13,4.2,33000.0
2009-03-31 09:35:00,4.23,4.33,4.23,4.26,23000.0,4.23,4.33,4.23,4.26,23000.0
2009-03-31 09:40:00,4.24,4.24,4.14,4.16,13400.0,4.24,4.24,4.14,4.16,13400.0
2009-03-31 09:45:00,4.17,4.25,4.15,4.25,8400.0,4.17,4.25,4.15,4.25,8400.0
2009-03-31 09:50:00,4.26,4.27,4.16,4.18,14600.0,4.26,4.27,4.16,4.18,14600.0
2009-03-31 09:55:00,4.2,4.26,4.18,4.26,8400.0,4.2,4.26,4.18,4.26,8400.0
2009-03-31 10:00:00,4.25,4.26,4.21,4.23,7000.0,4.25,4.26,4.21,4.23,7000.0
2009-03-31 10:05:00,4.25,4.28,4.25,4.28,9400.0,4.25,4.28,4.25,4.28,9400.0
2009-03-31 10:10:00,4.25,4.28,4.24,4.24,7400.0,4.25,4.28,4.24,4.24,7400.0
2009-03-31 10:15:00,4.25,4.26,4.23,4.26,16400.0,4.25,4.26,4.23,4.26,16400.0
2009-03-31 10:20:00,4.26,4.28,4.25,4.28,9000.0,4.26,4.28,4.25,4.28,9000.0
2009-03-31 10:25:00,4.27,4.3,4.26,4.3,10200.0,4.27,4.3,4.26,4.3,10200.0
2009-03-31 10:30:00,4.3,4.33,4.3,4.33,21600.0,4.3,4.33,4.3,4.33,21600.0
2009-03-31 10:35:00,4.34,4.34,4.31,4.31,19000.0,4.34,4.34,4.31,4.31,19000.0
2009-03-31 10:40:00,4.3,4.3,4.26,4.29,8800.0,4.3,4.3,4.26,4.29,8800.0
2009-03-31 10:45:00,4.29,4.3,4.27,4.3,7800.0,4.29,4.3,4.27,4.3,7800.0
2009-03-31 10:50:00,4.28,4.3,4.27,4.27,7000.0,4.28,4.3,4.27,4.27,7000.0
2009-03-31 10:55:00,4.25,4.28,4.25,4.27,14200.0,4.25,4.28,4.25,4.27,14200.0
2009-03-31 11:00:00,4.28,4.32,4.28,4.32,12600.0,4.28,4.32,4.28,4.32,12600.0
2009-03-31 11:05:00,4.31,4.32,4.31,4.32,7000.0,4.31,4.32,4.31,4.32,7000.0
2009-03-31 11:10:00,4.32,4.34,4.31,4.34,15400.0,4.32,4.34,4.31,4.34,15400.0
2009-03-31 11:15:00,4.34,4.34,4.32,4.34,5200.0,4.34,4.34,4.32,4.34,5200.0
2009-03-31 11:20:00,4.34,4.34,4.32,4.34,9200.0,4.34,4.34,4.32,4.34,9200.0
2009-03-31 11:25:00,4.34,4.35,4.34,4.35,4600.0,4.34,4.35,4.34,4.35,4600.0
2009-03-31 11:30:00,4.35,4.35,4.34,4.34,3600.0,4.35,4.35,4.34,4.34,3600.0
2009-03-31 11:35:00,4.32,4.33,4.32,4.33,600.0,4.32,4.33,4.32,4.33,600.0
2009-03-31 11:40:00,4.32,4.32,4.29,4.29,2600.0,4.32,4.32,4.29,4.29,2600.0
2009-03-31 11:45:00,4.3,4.32,4.3,4.32,1200.0,4.3,4.32,4.3,4.32,1200.0
2009-03-31 11:50:00,4.32,4.35,4.32,4.35,9200.0,4.32,4.35,4.32,4.35,9200.0
2009-03-31 11:55:00,4.35,4.35,4.32,4.32,7600.0,4.35,4.35,4.32,4.32,7600.0
2009-03-31 12:00:00,4.33,4.34,4.31,4.32,10200.0,4.33,4.34,4.31,4.32,10200.0
2009-03-31 12:05:00,4.31,4.32,4.31,4.32,2800.0,4.31,4.32,4.31,4.32,2800.0
2009-03-31 12:10:00,4.31,4.31,4.3,4.3,2400.0,4.31,4.31,4.3,4.3,2400.0
2009-03-31 12:15:00,4.32,4.33,4.31,4.33,3000.0,4.32,4.33,4.31,4.33,3000.0
2009-03-31 12:20:00,4.33,4.34,4.32,4.34,8800.0,4.33,4.34,4.32,4.34,8800.0
2009-03-31 12:25:00,4.33,4.34,4.33,4.34,7600.0,4.33,4.34,4.33,4.34,7600.0
2009-03-31 12:30:00,4.34,4.35,4.33,4.34,7600.0,4.34,4.35,4.33,4.34,7600.0
2009-03-31 12:35:00,4.33,4.34,4.33,4.33,5000.0,4.33,4.34,4.33,4.33,5000.0
2009-03-31 12:40:00,4.34,4.34,4.32,4.32,7000.0,4.34,4.34,4.32,4.32,7000.0
2009-03-31 12:45:00,4.32,4.34,4.32,4.34,5600.0,4.32,4.34,4.32,4.34,5600.0
2009-03-31 12:50:00,4.35,4.36,4.34,4.36,6200.0,4.35,4.36,4.34,4.36,6200.0
2009-03-31 12:55:00,4.36,4.4,4.36,4.4,18600.0,4.36,4.4,4.36,4.4,18600.0
2009-03-31 13:00:00,4.41,4.48,4.41,4.47,20000.0,4.41,4.48,4.41,4.47,20000.0
2009-03-31 13:05:00,4.47,4.47,4.43,4.46,13200.0,4.47,4.47,4.43,4.46,13200.0
2009-03-31 13:10:00,4.46,4.47,4.45,4.47,3600.0,4.46,4.47,4.45,4.47,3600.0
2009-03-31 13:15:00,4.47,4.48,4.44,4.47,9600.0,4.47,4.48,4.44,4.47,9600.0
2009-03-31 13:20:00,4.47,4.49,4.47,4.48,11400.0,4.47,4.49,4.47,4.48,11400.0
2009-03-31 13:25:00,4.48,4.5,4.48,4.5,21600.0,4.48,4.5,4.48,4.5,21600.0
2009-03-31 13:30:00,4.49,4.5,4.48,4.5,9800.0,4.49,4.5,4.48,4.5,9800.0
2009-03-31 13:35:00,4.49,4.5,4.48,4.48,6000.0,4.49,4.5,4.48,4.48,6000.0
2009-03-31 13:40:00,4.49,4.54,4.49,4.54,31800.0,4.49,4.54,4.49,4.54,31800.0
2009-03-31 13:45:00,4.55,4.6,4.55,4.56,38800.0,4.55,4.6,4.55,4.56,38800.0
2009-03-31 13:50:00,4.56,4.61,4.56,4.58,17400.0,4.56,4.61,4.56,4.58,17400.0
2009-03-31 13:55:00,4.58,4.6,4.57,4.57,16400.0,4.58,4.6,4.57,4.57,16400.0
2009-03-31 14:00:00,4.56,4.57,4.54,4.55,10600.0,4.56,4.57,4.54,4.55,10600.0
2009-03-31 14:05:00,4.54,4.56,4.54,4.56,5600.0,4.54,4.56,4.54,4.56,5600.0
2009-03-31 14:10:00,4.56,4.57,4.51,4.52,36000.0,4.56,4.57,4.51,4.52,36000.0
2009-03-31 14:15:00,4.53,4.53,4.52,4.53,4600.0,4.53,4.53,4.52,4.53,4600.0
2009-03-31 14:20:00,4.53,4.53,4.5,4.51,10800.0,4.53,4.53,4.5,4.51,10800.0
2009-03-31 14:25:00,4.5,4.5,4.48,4.48,7400.0,4.5,4.5,4.48,4.48,7400.0
2009-03-31 14:30:00,4.48,4.49,4.48,4.48,10600.0,4.48,4.49,4.48,4.48,10600.0
2009-03-31 14:35:00,4.48,4.48,4.47,4.47,14800.0,4.48,4.48,4.47,4.47,14800.0
2009-03-31 14:40:00,4.48,4.48,4.43,4.44,16800.0,4.48,4.48,4.43,4.44,16800.0
2009-03-31 14:45:00,4.45,4.47,4.45,4.47,12400.0,4.45,4.47,4.45,4.47,12400.0
2009-03-31 14:50:00,4.46,4.48,4.46,4.47,4200.0,4.46,4.48,4.46,4.47,4200.0
2009-03-31 14:55:00,4.45,4.46,4.42,4.42,6400.0,4.45,4.46,4.42,4.42,6400.0
2009-03-31 15:00:00,4.42,4.42,4.4,4.42,13600.0,4.42,4.42,4.4,4.42,13600.0
2009-03-31 15:05:00,4.42,4.42,4.41,4.41,5200.0,4.42,4.42,4.41,4.41,5200.0
2009-03-31 15:10:00,4.41,4.41,4.38,4.4,13400.0,4.41,4.41,4.38,4.4,13400.0
2009-03-31 15:15:00,4.39,4.43,4.39,4.42,8400.0,4.39,4.43,4.39,4.42,8400.0
2009-03-31 15:20:00,4.43,4.45,4.41,4.44,10000.0,4.43,4.45,4.41,4.44,10000.0
2009-03-31 15:25:00,4.44,4.46,4.39,4.41,25600.0,4.44,4.46,4.39,4.41,25600.0
2009-03-31 15:30:00,4.4,4.4,4.33,4.34,31200.0,4.4,4.4,4.33,4.34,31200.0
2009-03-31 15:35:00,4.35,4.37,4.3,4.37,19800.0,4.35,4.37,4.3,4.37,19800.0
2009-03-31 15:40:00,4.37,4.39,4.33,4.33,30000.0,4.37,4.39,4.33,4.33,30000.0
2009-03-31 15:45:00,4.34,4.38,4.33,4.35,29400.0,4.34,4.38,4.33,4.35,29400.0
2009-03-31 15:50:00,4.34,4.38,4.33,4.37,36800.0,4.34,4.38,4.33,4.37,36800.0
2009-03-31 15:55:00,4.37,4.39,4.33,4.33,49600.0,4.37,4.39,4.33,4.33,49600.0
2009-04-01 09:30:00,4.44,4.54,4.44,4.51,77600.0,4.44,4.54,4.44,4.51,77600.0
2009-04-01 09:35:00,4.52,4.55,4.51,4.53,35400.0,4.52,4.55,4.51,4.53,35400.0
2009-04-01 09:40:00,4.52,4.62,4.52,4.6,58000.0,4.52,4.62,4.52,4.6,58000.0
2009-04-01 09:45:00,4.59,4.66,4.59,4.66,27000.0,4.59,4.66,4.59,4.66,27000.0
2009-04-01 09:50:00,4.66,4.72,4.66,4.66,53600.0,4.66,4.72,4.66,4.66,53600.0
2009-04-01 09:55:00,4.66,4.67,4.62,4.63,68800.0,4.66,4.67,4.62,4.63,68800.0
2009-04-01 10:00:00,4.64,4.67,4.56,4.57,35600.0,4.64,4.67,4.56,4.57,35600.0
2009-04-01 10:05:00,4.57,4.65,4.56,4.64,29600.0,4.57,4.65,4.56,4.64,29600.0
2009-04-01 10:10:00,4.64,4.65,4.63,4.63,16200.0,4.64,4.65,4.63,4.63,16200.0
2009-04-01 10:15:00,4.64,4.67,4.63,4.67,22000.0,4.64,4.67,4.63,4.67,22000.0
2009-04-01 10:20:00,4.68,4.68,4.66,4.67,91600.0,4.68,4.68,4.66,4.67,91600.0
2009-04-01 10:25:00,4.68,4.68,4.6,4.6,16000.0,4.68,4.68,4.6,4.6,16000.0
2009-04-01 10:30:00,4.61,4.62,4.57,4.57,24200.0,4.61,4.62,4.57,4.57,24200.0
2009-04-01 10:35:00,4.58,4.6,4.57,4.58,24800.0,4.58,4.6,4.57,4.58,24800.0
2009-04-01 10:40:00,4.58,4.6,4.58,4.6,13200.0,4.58,4.6,4.58,4.6,13200.0
2009-04-01 10:45:00,4.6,4.6,4.59,4.6,13800.0,4.6,4.6,4.59,4.6,13800.0
2009-04-01 10:50:00,4.6,4.6,4.6,4.6,10200.0,4.6,4.6,4.6,4.6,10200.0
2009-04-01 10:55:00,4.6,4.61,4.6,4.6,18800.0,4.6,4.61,4.6,4.6,18800.0
2009-04-01 11:00:00,4.6,4.6,4.57,4.57,31200.0,4.6,4.6,4.57,4.57,31200.0
2009-04-01 11:05:00,4.57,4.58,4.55,4.56,21400.0,4.57,4.58,4.55,4.56,21400.0
2009-04-01 11:10:00,4.55,4.56,4.55,4.55,30600.0,4.55,4.56,4.55,4.55,30600.0
2009-04-01 11:15:00,4.54,4.54,4.53,4.54,12000.0,4.54,4.54,4.53,4.54,12000.0
2009-04-01 11:20:00,4.53,4.54,4.53,4.54,4600.0,4.53,4.54,4.53,4.54,4600.0
2009-04-01 11:25:00,4.53,4.54,4.53,4.53,13000.0,4.53,4.54,4.53,4.53,13000.0
2009-04-01 11:30:00,4.53,4.54,4.53,4.53,6200.0,4.53,4.54,4.53,4.53,6200.0
2009-04-01 11:35:00,4.54,4.54,4.53,4.53,24000.0,4.54,4.54,4.53,4.53,24000.0
2009-04-01 11:40:00,4.53,4.54,4.53,4.53,15800.0,4.53,4.54,4.53,4.53,15800.0
2009-04-01 11:45:00,4.53,4.6,4.53,4.59,86000.0,4.53,4.6,4.53,4.59,86000.0
2009-04-01 11:50:00,4.59,4.6,4.58,4.6,37000.0,4.59,4.6,4.58,4.6,37000.0
2009-04-01 11:55:00,4.6,4.62,4.59,4.6,30600.0,4.6,4.62,4.59,4.6,30600.0
2009-04-01 12:00:00,4.6,4.6,4.6,4.6,6400.0,4.6,4.6,4.6,4.6,6400.0
2009-04-01 12:05:00,4.6,4.6,4.6,4.6,8200.0,4.6,4.6,4.6,4.6,8200.0
2009-04-01 12:10:00,4.6,4.61,4.6,4.61,1800.0,4.6,4.61,4.6,4.61,1800.0
2009-04-01 12:15:00,4.62,4.62,4.62,4.62,400.0,4.62,4.62,4.62,4.62,400.0
2009-04-01 12:20:00,4.62,4.63,4.62,4.62,1400.0,4.62,4.63,4.62,4.62,1400.0
2009-04-01 12:25:00,4.62,4.63,4.62,4.62,6000.0,4.62,4.63,4.62,4.62,6000.0
2009-04-01 12:30:00,4.63,4.63,4.63,4.63,12800.0,4.63,4.63,4.63,4.63,12800.0
2009-04-01 12:35:00,4.63,4.63,4.63,4.63,8200.0,4.63,4.63,4.63,4.63,8200.0
2009-04-01 12:40:00,4.63,4.63,4.63,4.63,1400.0,4.63,4.63,4.63,4.63,1400.0
2009-04-01 12:45:00,4.63,4.64,4.63,4.64,3000.0,4.63,4.64,4.63,4.64,3000.0
2009-04-01 12:50:00,4.64,4.66,4.64,4.66,16200.0,4.64,4.66,4.64,4.66,16200.0
2009-04-01 12:55:00,4.65,4.67,4.65,4.67,5600.0,4.65,4.67,4.65,4.67,5600.0
2009-04-01 13:00:00,4.67,4.7,4.67,4.7,28200.0,4.67,4.7,4.67,4.7,28200.0
2009-04-01 13:05:00,4.7,4.7,4.7,4.7,12400.0,4.7,4.7,4.7,4.7,12400.0
2009-04-01 13:10:00,4.7,4.7,4.68,4.69,12600.0,4.7,4.7,4.68,4.69,12600.0
2009-04-01 13:15:00,4.68,4.68,4.67,4.67,17600.0,4.68,4.68,4.67,4.67,17600.0
2009-04-01 13:20:00,4.67,4.67,4.67,4.67,10400.0,4.67,4.67,4.67,4.67,10400.0
2009-04-01 13:25:00,4.67,4.68,4.67,4.68,11800.0,4.67,4.68,4.67,4.68,11800.0
2009-04-01 13:30:00,4.68,4.68,4.67,4.68,9600.0,4.68,4.68,4.67,4.68,9600.0
2009-04-01 13:35:00,4.68,4.68,4.67,4.67,30600.0,4.68,4.68,4.67,4.67,30600.0
2009-04-01 13:40:00,4.67,4.68,4.67,4.67,20800.0,4.67,4.68,4.67,4.67,20800.0
2009-04-01 13:45:00,4.67,4.68,4.63,4.63,18600.0,4.67,4.68,4.63,4.63,18600.0
2009-04-01 13:50:00,4.64,4.66,4.64,4.65,15200.0,4.64,4.66,4.64,4.65,15200.0
2009-04-01 13:55:00,4.65,4.67,4.65,4.66,14400.0,4.65,4.67,4.65,4.66,14400.0
2009-04-01 14:00:00,4.66,4.67,4.66,4.67,10000.0,4.66,4.67,4.66,4.67,10000.0
2009-04-01 14:05:00,4.67,4.68,4.67,4.68,9000.0,4.67,4.68,4.67,4.68,9000.0
2009-04-01 14:10:00,4.68,4.68,4.64,4.66,29000.0,4.68,4.68,4.64,4.66,29000.0
2009-04-01 14:15:00,4.66,4.68,4.66,4.66,23600.0,4.66,4.68,4.66,4.66,23600.0
2009-04-01 14:20:00,4.67,4.67,4.66,4.66,14800.0,4.67,4.67,4.66,4.66,14800.0
2009-04-01 14:25:00,4.66,4.67,4.66,4.67,11800.0,4.66,4.67,4.66,4.67,11800.0
2009-04-01 14:30:00,4.67,4.67,4.67,4.67,27000.0,4.67,4.67,4.67,4.67,27000.0
2009-04-01 14:35:00,4.67,4.7,4.67,4.7,58000.0,4.67,4.7,4.67,4.7,58000.0
2009-04-01 14:40:00,4.69,4.7,4.69,4.7,56800.0,4.69,4.7,4.69,4.7,56800.0
2009-04-01 14:45:00,4.7,4.7,4.7,4.7,20800.0,4.7,4.7,4.7,4.7,20800.0
2009-04-01 14:50:00,4.7,4.75,4.7,4.73,49000.0,4.7,4.75,4.7,4.73,49000.0
2009-04-01 14:55:00,4.73,4.75,4.73,4.75,47000.0,4.73,4.75,4.73,4.75,47000.0
2009-04-01 15:00:00,4.74,4.75,4.7,4.7,35000.0,4.74,4.75,4.7,4.7,35000.0
2009-04-01 15:05:00,4.71,4.75,4.7,4.72,40000.0,4.71,4.75,4.7,4.72,40000.0
2009-04-01 15:10:00,4.72,4.72,4.66,4.66,50200.0,4.72,4.72,4.66,4.66,50200.0
2009-04-01 15:15:00,4.66,4.66,4.62,4.64,46400.0,4.66,4.66,4.62,4.64,46400.0
2009-04-01 15:20:00,4.64,4.68,4.64,4.66,30400.0,4.64,4.68,4.64,4.66,30400.0
2009-04-01 15:25:00,4.66,4.7,4.66,4.69,28800.0,4.66,4.7,4.66,4.69,28800.0
2009-04-01 15:30:00,4.69,4.7,4.68,4.7,20400.0,4.69,4.7,4.68,4.7,20400.0
2009-04-01 15:35:00,4.7,4.73,4.7,4.73,23600.0,4.7,4.73,4.7,4.73,23600.0
2009-04-01 15:40:00,4.73,4.75,4.72,4.73,38200.0,4.73,4.75,4.72,4.73,38200.0
2009-04-01 15:45:00,4.73,4.75,4.73,4.74,35000.0,4.73,4.75,4.73,4.74,35000.0
2009-04-01 15:50:00,4.74,4.74,4.68,4.7,74400.0,4.74,4.74,4.68,4.7,74400.0
2009-04-01 15:55:00,4.68,4.69,4.65,4.65,155600.0,4.68,4.69,4.65,4.65,155600.0
2009-04-02 09:30:00,4.84,4.88,4.72,4.72,87200.0,4.84,4.88,4.72,4.72,87200.0
2009-04-02 09:35:00,4.72,4.75,4.71,4.73,28000.0,4.72,4.75,4.71,4.73,28000.0
2009-04-02 09:40:00,4.73,4.8,4.73,4.8,26000.0,4.73,4.8,4.73,4.8,26000.0
2009-04-02 09:45:00,4.8,4.85,4.8,4.82,20000.0,4.8,4.85,4.8,4.82,20000.0
2009-04-02 09:50:00,4.82,4.82,4.78,4.81,51200.0,4.82,4.82,4.78,4.81,51200.0
2009-04-02 09:55:00,4.81,4.83,4.81,4.82,36000.0,4.81,4.83,4.81,4.82,36000.0
2009-04-02 10:00:00,4.82,4.86,4.82,4.85,12200.0,4.82,4.86,4.82,4.85,12200.0
2009-04-02 10:05:00,4.86,4.9,4.84,4.85,39400.0,4.86,4.9,4.84,4.85,39400.0
2009-04-02 10:10:00,4.85,4.88,4.8,4.85,8800.0,4.85,4.88,4.8,4.85,8800.0
2009-04-02 10:15:00,4.87,4.89,4.86,4.89,18800.0,4.87,4.89,4.86,4.89,18800.0
2009-04-02 10:20:00,4.9,4.9,4.83,4.85,26400.0,4.9,4.9,4.83,4.85,26400.0
2009-04-02 10:25:00,4.84,4.85,4.73,4.76,48000.0,4.84,4.85,4.73,4.76,48000.0
2009-04-02 10:30:00,4.75,4.81,4.75,4.8,16800.0,4.75,4.81,4.75,4.8,16800.0
2009-04-02 10:35:00,4.8,4.82,4.77,4.8,8400.0,4.8,4.82,4.77,4.8,8400.0
2009-04-02 10:40:00,4.8,4.85,4.77,4.85,17800.0,4.8,4.85,4.77,4.85,17800.0
2009-04-02 10:45:00,4.85,4.88,4.85,4.87,26600.0,4.85,4.88,4.85,4.87,26600.0
2009-04-02 10:50:00,4.87,4.88,4.85,4.86,27000.0,4.87,4.88,4.85,4.86,27000.0
2009-04-02 10:55:00,4.85,4.85,4.84,4.84,8400.0,4.85,4.85,4.84,4.84,8400.0
2009-04-02 11:00:00,4.85,4.87,4.85,4.86,7200.0,4.85,4.87,4.85,4.86,7200.0
2009-04-02 11:05:00,4.87,4.89,4.85,4.85,28600.0,4.87,4.89,4.85,4.85,28600.0
2009-04-02 11:10:00,4.85,4.87,4.84,4.87,13600.0,4.85,4.87,4.84,4.87,13600.0
2009-04-02 11:15:00,4.87,4.87,4.85,4.86,10400.0,4.87,4.87,4.85,4.86,10400.0
2009-04-02 11:20:00,4.86,4.87,4.85,4.86,8600.0,4.86,4.87,4.85,4.86,8600.0
2009-04-02 11:25:00,4.86,4.87,4.85,4.86,12400.0,4.86,4.87,4.85,4.86,12400.0
2009-04-02 11:30:00,4.86,4.86,4.84,4.85,13600.0,4.86,4.86,4.84,4.85,13600.0
2009-04-02 11:35:00,4.85,4.85,4.82,4.82,12600.0,4.85,4.85,4.82,4.82,12600.0
2009-04-02 11:40:00,4.82,4.83,4.8,4.81,7200.0,4.82,4.83,4.8,4.81,7200.0
2009-04-02 11:45:00,4.81,4.81,4.8,4.8,3600.0,4.81,4.81,4.8,4.8,3600.0
2009-04-02 11:50:00,4.8,4.81,4.77,4.78,19000.0,4.8,4.81,4.77,4.78,19000.0
2009-04-02 11:55:00,4.78,4.78,4.75,4.78,9600.0,4.78,4.78,4.75,4.78,9600.0
2009-04-02 12:00:00,4.78,4.78,4.76,4.78,7400.0,4.78,4.78,4.76,4.78,7400.0
2009-04-02 12:05:00,4.78,4.78,4.76,4.77,8400.0,4.78,4.78,4.76,4.77,8400.0
2009-04-02 12:10:00,4.77,4.78,4.76,4.78,4800.0,4.77,4.78,4.76,4.78,4800.0
2009-04-02 12:15:00,4.8,4.82,4.8,4.82,9200.0,4.8,4.82,4.8,4.82,9200.0
2009-04-02 12:20:00,4.82,4.85,4.82,4.85,5200.0,4.82,4.85,4.82,4.85,5200.0
2009-04-02 12:25:00,4.84,4.86,4.84,4.86,20600.0,4.84,4.86,4.84,4.86,20600.0
2009-04-02 12:30:00,4.86,4.86,4.83,4.85,47400.0,4.86,4.86,4.83,4.85,47400.0
2009-04-02 12:35:00,4.86,4.86,4.84,4.85,26200.0,4.86,4.86,4.84,4.85,26200.0
2009-04-02 12:40:00,4.85,4.87,4.85,4.87,4000.0,4.85,4.87,4.85,4.87,4000.0
2009-04-02 12:45:00,4.87,4.89,4.85,4.89,20000.0,4.87,4.89,4.85,4.89,20000.0
2009-04-02 12:50:00,4.89,4.93,4.88,4.92,51800.0,4.89,4.93,4.88,4.92,51800.0
2009-04-02 12:55:00,4.9,4.93,4.9,4.91,32600.0,4.9,4.93,4.9,4.91,32600.0
2009-04-02 13:00:00,4.92,4.93,4.91,4.93,10400.0,4.92,4.93,4.91,4.93,10400.0
2009-04-02 13:05:00,4.92,4.93,4.92,4.93,5000.0,4.92,4.93,4.92,4.93,5000.0
2009-04-02 13:10:00,4.93,4.94,4.89,4.94,23200.0,4.93,4.94,4.89,4.94,23200.0
2009-04-02 13:15:00,4.93,4.95,4.93,4.95,7000.0,4.93,4.95,4.93,4.95,7000.0
2009-04-02 13:20:00,4.94,4.95,4.93,4.93,7400.0,4.94,4.95,4.93,4.93,7400.0
2009-04-02 13:25:00,4.93,4.95,4.92,4.94,8200.0,4.93,4.95,4.92,4.94,8200.0
2009-04-02 13:30:00,4.94,4.95,4.93,4.95,7200.0,4.94,4.95,4.93,4.95,7200.0
2009-04-02 13:35:00,4.95,4.95,4.94,4.94,13200.0,4.95,4.95,4.94,4.94,13200.0
2009-04-02 13:40:00,4.95,4.95,4.92,4.93,13000.0,4.95,4.95,4.92,4.93,13000.0
2009-04-02 13:45:00,4.93,4.93,4.87,4.88,52800.0,4.93,4.93,4.87,4.88,52800.0
2009-04-02 13:50:00,4.88,4.9,4.86,4.9,82800.0,4.88,4.9,4.86,4.9,82800.0
2009-04-02 13:55:00,4.88,4.9,4.83,4.83,68400.0,4.88,4.9,4.83,4.83,68400.0
2009-04-02 14:00:00,4.84,4.84,4.8,4.81,30600.0,4.84,4.84,4.8,4.81,30600.0
2009-04-02 14:05:00,4.81,4.84,4.75,4.77,40800.0,4.81,4.84,4.75,4.77,40800.0
2009-04-02 14:10:00,4.78,4.83,4.78,4.83,8400.0,4.78,4.83,4.78,4.83,8400.0
2009-04-02 14:15:00,4.83,4.85,4.83,4.85,15800.0,4.83,4.85,4.83,4.85,15800.0
2009-04-02 14:20:00,4.85,4.86,4.83,4.84,12600.0,4.85,4.86,4.83,4.84,12600.0
2009-04-02 14:25:00,4.83,4.88,4.83,4.88,12000.0,4.83,4.88,4.83,4.88,12000.0
2009-04-02 14:30:00,4.87,4.88,4.86,4.87,19800.0,4.87,4.88,4.86,4.87,19800.0
2009-04-02 14:35:00,4.87,4.89,4.85,4.86,94800.0,4.87,4.89,4.85,4.86,94800.0
2009-04-02 14:40:00,4.87,4.89,4.85,4.88,38800.0,4.87,4.89,4.85,4.88,38800.0
2009-04-02 14:45:00,4.89,4.9,4.88,4.9,27600.0,4.89,4.9,4.88,4.9,27600.0
2009-04-02 14:50:00,4.9,4.9,4.89,4.89,30200.0,4.9,4.9,4.89,4.89,30200.0
2009-04-02 14:55:00,4.88,4.9,4.88,4.88,14200.0,4.88,4.9,4.88,4.88,14200.0
2009-04-02 15:00:00,4.88,4.89,4.88,4.89,14800.0,4.88,4.89,4.88,4.89,14800.0
2009-04-02 15:05:00,4.89,4.9,4.88,4.89,24000.0,4.89,4.9,4.88,4.89,24000.0
2009-04-02 15:10:00,4.9,4.94,4.9,4.93,27600.0,4.9,4.94,4.9,4.93,27600.0
2009-04-02 15:15:00,4.93,4.94,4.93,4.93,23200.0,4.93,4.94,4.93,4.93,23200.0
2009-04-02 15:20:00,4.93,4.93,4.9,4.93,23400.0,4.93,4.93,4.9,4.93,23400.0
2009-04-02 15:25:00,4.92,4.94,4.92,4.94,19200.0,4.92,4.94,4.92,4.94,19200.0
2009-04-02 15:30:00,4.93,4.97,4.93,4.97,24400.0,4.93,4.97,4.93,4.97,24400.0
2009-04-02 15:35:00,4.98,4.98,4.93,4.95,23400.0,4.98,4.98,4.93,4.95,23400.0
2009-04-02 15:40:00,4.94,5.0,4.94,4.99,68200.0,4.94,5.0,4.94,4.99,68200.0
2009-04-02 15:45:00,5.0,5.04,4.99,5.04,75600.0,5.0,5.04,4.99,5.04,75600.0
2009-04-02 15:50:00,5.03,5.04,4.98,5.04,58600.0,5.03,5.04,4.98,5.04,58600.0
2009-04-02 15:55:00,5.04,5.04,5.0,5.01,52400.0,5.04,5.04,5.0,5.01,52400.0
2009-04-03 09:30:00,4.78,5.07,4.78,5.05,35800.0,4.78,5.07,4.78,5.05,35800.0
2009-04-03 09:35:00,5.05,5.1,5.05,5.1,10000.0,5.05,5.1,5.05,5.1,10000.0
2009-04-03 09:40:00,5.1,5.23,5.1,5.21,52400.0,5.1,5.23,5.1,5.21,52400.0
2009-04-03 09:45:00,5.2,5.23,5.18,5.22,31400.0,5.2,5.23,5.18,5.22,31400.0
2009-04-03 09:50:00,5.23,5.23,5.2,5.21,18600.0,5.23,5.23,5.2,5.21,18600.0
2009-04-03 09:55:00,5.21,5.21,5.2,5.2,13400.0,5.21,5.21,5.2,5.2,13400.0
2009-04-03 10:00:00,5.2,5.21,5.12,5.13,28800.0,5.2,5.21,5.12,5.13,28800.0
2009-04-03 10:05:00,5.14,5.14,5.09,5.11,31200.0,5.14,5.14,5.09,5.11,31200.0
2009-04-03 10:10:00,5.1,5.1,5.04,5.06,27400.0,5.1,5.1,5.04,5.06,27400.0
2009-04-03 10:15:00,5.05,5.05,5.04,5.05,9800.0,5.05,5.05,5.04,5.05,9800.0
2009-04-03 10:20:00,5.05,5.05,5.02,5.04,19000.0,5.05,5.05,5.02,5.04,19000.0
2009-04-03 10:25:00,5.04,5.04,5.02,5.02,5600.0,5.04,5.04,5.02,5.02,5600.0
2009-04-03 10:30:00,5.02,5.02,4.99,5.0,10200.0,5.02,5.02,4.99,5.0,10200.0
2009-04-03 10:35:00,5.0,5.01,4.98,4.99,5000.0,5.0,5.01,4.98,4.99,5000.0
2009-04-03 10:40:00,5.0,5.0,4.99,5.0,5400.0,5.0,5.0,4.99,5.0,5400.0
2009-04-03 10:45:00,5.0,5.0,4.93,4.97,17000.0,5.0,5.0,4.93,4.97,17000.0
2009-04-03 10:50:00,4.97,5.0,4.97,4.99,12600.0,4.97,5.0,4.97,4.99,12600.0
2009-04-03 10:55:00,4.98,4.98,4.98,4.98,1000.0,4.98,4.98,4.98,4.98,1000.0
2009-04-03 11:00:00,4.99,5.0,4.99,5.0,7000.0,4.99,5.0,4.99,5.0,7000.0
2009-04-03 11:05:00,5.0,5.0,4.98,5.0,10200.0,5.0,5.0,4.98,5.0,10200.0
2009-04-03 11:10:00,5.0,5.0,4.98,5.0,12600.0,5.0,5.0,4.98,5.0,12600.0
2009-04-03 11:15:00,5.0,5.02,5.0,5.02,14400.0,5.0,5.02,5.0,5.02,14400.0
2009-04-03 11:20:00,5.0,5.01,4.95,4.95,34800.0,5.0,5.01,4.95,4.95,34800.0
2009-04-03 11:25:00,4.96,5.0,4.95,4.98,9200.0,4.96,5.0,4.95,4.98,9200.0
2009-04-03 11:30:00,4.99,4.99,4.99,4.99,1400.0,4.99,4.99,4.99,4.99,1400.0
2009-04-03 11:35:00,5.0,5.0,4.99,4.99,6200.0,5.0,5.0,4.99,4.99,6200.0
2009-04-03 11:40:00,5.0,5.0,4.99,4.99,3400.0,5.0,5.0,4.99,4.99,3400.0
2009-04-03 11:45:00,4.98,4.98,4.97,4.97,5200.0,4.98,4.98,4.97,4.97,5200.0
2009-04-03 11:50:00,4.97,5.0,4.96,5.0,7200.0,4.97,5.0,4.96,5.0,7200.0
2009-04-03 11:55:00,5.0,5.0,5.0,5.0,6200.0,5.0,5.0,5.0,5.0,6200.0
2009-04-03 12:00:00,5.0,5.0,5.0,5.0,1600.0,5.0,5.0,5.0,5.0,1600.0
2009-04-03 12:05:00,5.0,5.01,5.0,5.0,10800.0,5.0,5.01,5.0,5.0,10800.0
2009-04-03 12:10:00,5.0,5.07,5.0,5.05,11400.0,5.0,5.07,5.0,5.05,11400.0
2009-04-03 12:15:00,5.07,5.08,5.06,5.06,11800.0,5.07,5.08,5.06,5.06,11800.0
2009-04-03 12:20:00,5.06,5.06,5.05,5.06,2000.0,5.06,5.06,5.05,5.06,2000.0
2009-04-03 12:25:00,5.07,5.08,5.06,5.07,1800.0,5.07,5.08,5.06,5.07,1800.0
2009-04-03 12:30:00,5.08,5.08,5.08,5.08,2800.0,5.08,5.08,5.08,5.08,2800.0
2009-04-03 12:35:00,5.09,5.1,5.08,5.1,34800.0,5.09,5.1,5.08,5.1,34800.0
2009-04-03 12:40:00,5.1,5.1,5.09,5.1,4400.0,5.1,5.1,5.09,5.1,4400.0
2009-04-03 12:45:00,5.1,5.1,5.07,5.07,6600.0,5.1,5.1,5.07,5.07,6600.0
2009-04-03 12:50:00,5.08,5.08,5.07,5.07,14000.0,5.08,5.08,5.07,5.07,14000.0
2009-04-03 12:55:00,5.07,5.07,5.05,5.05,5200.0,5.07,5.07,5.05,5.05,5200.0
2009-04-03 13:00:00,5.05,5.05,5.05,5.05,1000.0,5.05,5.05,5.05,5.05,1000.0
2009-04-03 13:05:00,5.05,5.05,5.05,5.05,6800.0,5.05,5.05,5.05,5.05,6800.0
2009-04-03 13:10:00,5.04,5.05,5.04,5.04,4400.0,5.04,5.05,5.04,5.04,4400.0
2009-04-03 13:15:00,5.04,5.05,5.04,5.05,7000.0,5.04,5.05,5.04,5.05,7000.0
2009-04-03 13:20:00,5.05,5.05,5.04,5.05,2400.0,5.05,5.05,5.04,5.05,2400.0
2009-04-03 13:25:00,5.05,5.05,5.05,5.05,3400.0,5.05,5.05,5.05,5.05,3400.0
2009-04-03 13:30:00,5.05,5.05,5.05,5.05,11400.0,5.05,5.05,5.05,5.05,11400.0
2009-04-03 13:35:00,5.05,5.05,5.03,5.05,10200.0,5.05,5.05,5.03,5.05,10200.0
2009-04-03 13:40:00,5.04,5.05,5.04,5.05,10000.0,5.04,5.05,5.04,5.05,10000.0
2009-04-03 13:45:00,5.04,5.05,5.04,5.04,10400.0,5.04,5.05,5.04,5.04,10400.0
2009-04-03 13:50:00,5.04,5.07,5.0,5.05,31200.0,5.04,5.07,5.0,5.05,31200.0
2009-04-03 13:55:00,5.06,5.08,5.06,5.07,6000.0,5.06,5.08,5.06,5.07,6000.0
2009-04-03 14:00:00,5.07,5.08,5.07,5.07,9400.0,5.07,5.08,5.07,5.07,9400.0
2009-04-03 14:05:00,5.07,5.07,5.05,5.07,2000.0,5.07,5.07,5.05,5.07,2000.0
2009-04-03 14:10:00,5.07,5.07,5.07,5.07,2400.0,5.07,5.07,5.07,5.07,2400.0
2009-04-03 14:15:00,5.07,5.09,5.07,5.08,9000.0,5.07,5.09,5.07,5.08,9000.0
2009-04-03 14:20:00,5.09,5.09,5.07,5.08,16000.0,5.09,5.09,5.07,5.08,16000.0
2009-04-03 14:25:00,5.08,5.1,5.08,5.09,11400.0,5.08,5.1,5.08,5.09,11400.0
2009-04-03 14:30:00,5.09,5.09,5.08,5.08,16000.0,5.09,5.09,5.08,5.08,16000.0
2009-04-03 14:35:00,5.08,5.09,5.08,5.08,11800.0,5.08,5.09,5.08,5.08,11800.0
2009-04-03 14:40:00,5.08,5.08,5.07,5.08,6400.0,5.08,5.08,5.07,5.08,6400.0
2009-04-03 14:45:00,5.07,5.08,5.07,5.07,12200.0,5.07,5.08,5.07,5.07,12200.0
2009-04-03 14:50:00,5.07,5.08,5.07,5.08,9600.0,5.07,5.08,5.07,5.08,9600.0
2009-04-03 14:55:00,5.08,5.09,5.07,5.08,8600.0,5.08,5.09,5.07,5.08,8600.0
2009-04-03 15:00:00,5.09,5.09,5.08,5.08,13400.0,5.09,5.09,5.08,5.08,13400.0
2009-04-03 15:05:00,5.08,5.08,5.06,5.08,13200.0,5.08,5.08,5.06,5.08,13200.0
2009-04-03 15:10:00,5.08,5.08,5.07,5.07,2400.0,5.08,5.08,5.07,5.07,2400.0
2009-04-03 15:15:00,5.08,5.08,5.07,5.08,8400.0,5.08,5.08,5.07,5.08,8400.0
2009-04-03 15:20:00,5.08,5.08,5.07,5.08,6600.0,5.08,5.08,5.07,5.08,6600.0
2009-04-03 15:25:00,5.08,5.09,5.07,5.07,29200.0,5.08,5.09,5.07,5.07,29200.0
2009-04-03 15:30:00,5.08,5.09,5.07,5.07,13000.0,5.08,5.09,5.07,5.07,13000.0
2009-04-03 15:35:00,5.07,5.08,5.04,5.04,17600.0,5.07,5.08,5.04,5.04,17600.0
2009-04-03 15:40:00,5.04,5.08,5.04,5.08,9800.0,5.04,5.08,5.04,5.08,9800.0
2009-04-03 15:45:00,5.08,5.1,5.06,5.07,33600.0,5.08,5.1,5.06,5.07,33600.0
2009-04-03 15:50:00,5.08,5.09,5.07,5.09,6800.0,5.08,5.09,5.07,5.09,6800.0
2009-04-03 15:55:00,5.09,5.1,5.09,5.1,21000.0,5.09,5.1,5.09,5.1,21000.0
2009-04-06 09:30:00,4.84,5.06,4.84,4.93,20200.0,4.84,5.06,4.84,4.93,20200.0
2009-04-06 09:35:00,4.93,5.03,4.93,4.97,3200.0,4.93,5.03,4.93,4.97,3200.0
2009-04-06 09:40:00,4.98,4.98,4.91,4.92,5600.0,4.98,4.98,4.91,4.92,5600.0
2009-04-06 09:45:00,4.91,4.92,4.9,4.9,8600.0,4.91,4.92,4.9,4.9,8600.0
2009-04-06 09:50:00,4.91,4.93,4.88,4.91,9200.0,4.91,4.93,4.88,4.91,9200.0
2009-04-06 09:55:00,4.93,4.98,4.93,4.93,19200.0,4.93,4.98,4.93,4.93,19200.0
2009-04-06 10:00:00,4.94,5.0,4.94,4.98,18800.0,4.94,5.0,4.94,4.98,18800.0
2009-04-06 10:05:00,4.99,5.06,4.99,5.03,37000.0,4.99,5.06,4.99,5.03,37000.0
2009-04-06 10:10:00,5.05,5.05,5.0,5.02,12400.0,5.05,5.05,5.0,5.02,12400.0
2009-04-06 10:15:00,5.01,5.02,5.0,5.02,8000.0,5.01,5.02,5.0,5.02,8000.0
2009-04-06 10:20:00,5.03,5.03,4.95,4.97,12000.0,5.03,5.03,4.95,4.97,12000.0
2009-04-06 10:25:00,4.98,4.99,4.94,4.95,4800.0,4.98,4.99,4.94,4.95,4800.0
2009-04-06 10:30:00,4.94,4.95,4.93,4.95,5200.0,4.94,4.95,4.93,4.95,5200.0
2009-04-06 10:35:00,4.95,4.95,4.9,4.95,26400.0,4.95,4.95,4.9,4.95,26400.0
2009-04-06 10:40:00,4.95,4.95,4.93,4.93,2000.0,4.95,4.95,4.93,4.93,2000.0
2009-04-06 10:45:00,4.95,4.96,4.93,4.96,7800.0,4.95,4.96,4.93,4.96,7800.0
2009-04-06 10:50:00,4.96,4.96,4.93,4.95,6800.0,4.96,4.96,4.93,4.95,6800.0
2009-04-06 10:55:00,4.95,4.95,4.93,4.93,2600.0,4.95,4.95,4.93,4.93,2600.0
2009-04-06 11:00:00,4.95,4.95,4.93,4.93,15000.0,4.95,4.95,4.93,4.93,15000.0
2009-04-06 11:05:00,4.95,4.95,4.93,4.93,1200.0,4.95,4.95,4.93,4.93,1200.0
2009-04-06 11:10:00,4.93,4.94,4.93,4.93,5400.0,4.93,4.94,4.93,4.93,5400.0
2009-04-06 11:15:00,4.93,4.93,4.93,4.93,6400.0,4.93,4.93,4.93,4.93,6400.0
2009-04-06 11:20:00,4.93,4.93,4.9,4.9,10400.0,4.93,4.93,4.9,4.9,10400.0
2009-04-06 11:25:00,4.9,4.9,4.89,4.89,1400.0,4.9,4.9,4.89,4.89,1400.0
2009-04-06 11:30:00,4.9,4.9,4.88,4.88,3400.0,4.9,4.9,4.88,4.88,3400.0
2009-04-06 11:35:00,4.89,4.89,4.87,4.88,6600.0,4.89,4.89,4.87,4.88,6600.0
2009-04-06 11:40:00,4.88,4.88,4.86,4.88,7400.0,4.88,4.88,4.86,4.88,7400.0
2009-04-06 11:45:00,4.88,4.88,4.87,4.88,14400.0,4.88,4.88,4.87,4.88,14400.0
2009-04-06 11:50:00,4.88,4.88,4.86,4.88,800.0,4.88,4.88,4.86,4.88,800.0
2009-04-06 11:55:00,4.87,4.91,4.86,4.91,14200.0,4.87,4.91,4.86,4.91,14200.0
2009-04-06 12:00:00,4.9,4.9,4.9,4.9,600.0,4.9,4.9,4.9,4.9,600.0
2009-04-06 12:05:00,4.91,4.92,4.91,4.92,6400.0,4.91,4.92,4.91,4.92,6400.0
2009-04-06 12:10:00,4.91,4.91,4.91,4.91,600.0,4.91,4.91,4.91,4.91,600.0
2009-04-06 12:15:00,4.91,4.91,4.9,4.91,2200.0,4.91,4.91,4.9,4.91,2200.0
2009-04-06 12:20:00,4.91,4.91,4.91,4.91,0.0,4.91,4.91,4.91,4.91,0.0
2009-04-06 12:25:00,4.9,4.9,4.88,4.9,3400.0,4.9,4.9,4.88,4.9,3400.0
2009-04-06 12:30:00,4.88,4.89,4.88,4.89,1200.0,4.88,4.89,4.88,4.89,1200.0
2009-04-06 12:35:00,4.88,4.88,4.88,4.88,200.0,4.88,4.88,4.88,4.88,200.0
2009-04-06 12:40:00,4.89,4.89,4.88,4.89,1200.0,4.89,4.89,4.88,4.89,1200.0
2009-04-06 12:45:00,4.89,4.89,4.88,4.89,3800.0,4.89,4.89,4.88,4.89,3800.0
2009-04-06 12:50:00,4.89,4.93,4.89,4.93,6600.0,4.89,4.93,4.89,4.93,6600.0
2009-04-06 12:55:00,4.93,4.95,4.92,4.95,21000.0,4.93,4.95,4.92,4.95,21000.0
2009-04-06 13:00:00,4.96,4.96,4.95,4.95,2200.0,4.96,4.96,4.95,4.95,2200.0
2009-04-06 13:05:00,4.95,4.96,4.93,4.93,2400.0,4.95,4.96,4.93,4.93,2400.0
2009-04-06 13:10:00,4.95,4.95,4.93,4.93,1000.0,4.95,4.95,4.93,4.93,1000.0
2009-04-06 13:15:00,4.91,4.92,4.9,4.91,1400.0,4.91,4.92,4.9,4.91,1400.0
2009-04-06 13:20:00,4.91,4.92,4.9,4.9,2000.0,4.91,4.92,4.9,4.9,2000.0
2009-04-06 13:25:00,4.91,4.91,4.9,4.9,1000.0,4.91,4.91,4.9,4.9,1000.0
2009-04-06 13:30:00,4.89,4.9,4.88,4.88,4200.0,4.89,4.9,4.88,4.88,4200.0
2009-04-06 13:35:00,4.88,4.9,4.88,4.88,5200.0,4.88,4.9,4.88,4.88,5200.0
2009-04-06 13:40:00,4.89,4.91,4.89,4.9,1800.0,4.89,4.91,4.89,4.9,1800.0
2009-04-06 13:45:00,4.9,4.92,4.9,4.92,5800.0,4.9,4.92,4.9,4.92,5800.0
2009-04-06 13:50:00,4.92,4.93,4.91,4.92,12000.0,4.92,4.93,4.91,4.92,12000.0
2009-04-06 13:55:00,4.92,4.92,4.91,4.91,4000.0,4.92,4.92,4.91,4.91,4000.0
2009-04-06 14:00:00,4.92,4.92,4.91,4.92,1200.0,4.92,4.92,4.91,4.92,1200.0
2009-04-06 14:05:00,4.92,4.92,4.91,4.91,1200.0,4.92,4.92,4.91,4.91,1200.0
2009-04-06 14:10:00,4.91,4.91,4.9,4.9,1600.0,4.91,4.91,4.9,4.9,1600.0
2009-04-06 14:15:00,4.91,4.91,4.88,4.88,5000.0,4.91,4.91,4.88,4.88,5000.0
2009-04-06 14:20:00,4.89,4.89,4.88,4.89,1000.0,4.89,4.89,4.88,4.89,1000.0
2009-04-06 14:25:00,4.88,4.9,4.88,4.89,6800.0,4.88,4.9,4.88,4.89,6800.0
2009-04-06 14:30:00,4.89,4.89,4.86,4.88,15000.0,4.89,4.89,4.86,4.88,15000.0
2009-04-06 14:35:00,4.88,4.88,4.87,4.88,4800.0,4.88,4.88,4.87,4.88,4800.0
2009-04-06 14:40:00,4.88,4.89,4.87,4.88,17800.0,4.88,4.89,4.87,4.88,17800.0
2009-04-06 14:45:00,4.88,4.9,4.87,4.89,9400.0,4.88,4.9,4.87,4.89,9400.0
2009-04-06 14:50:00,4.89,4.92,4.89,4.91,3800.0,4.89,4.92,4.89,4.91,3800.0
2009-04-06 14:55:00,4.91,4.93,4.9,4.92,11800.0,4.91,4.93,4.9,4.92,11800.0
2009-04-06 15:00:00,4.92,4.93,4.91,4.93,17200.0,4.92,4.93,4.91,4.93,17200.0
2009-04-06 15:05:00,4.93,4.94,4.91,4.92,5800.0,4.93,4.94,4.91,4.92,5800.0
2009-04-06 15:10:00,4.9,4.91,4.9,4.91,1000.0,4.9,4.91,4.9,4.91,1000.0
2009-04-06 15:15:00,4.91,4.92,4.91,4.92,5200.0,4.91,4.92,4.91,4.92,5200.0
2009-04-06 15:20:00,4.92,4.93,4.91,4.93,22000.0,4.92,4.93,4.91,4.93,22000.0
2009-04-06 15:25:00,4.93,4.93,4.91,4.91,4400.0,4.93,4.93,4.91,4.91,4400.0
2009-04-06 15:30:00,4.91,4.93,4.91,4.92,3000.0,4.91,4.93,4.91,4.92,3000.0
2009-04-06 15:35:00,4.92,4.93,4.9,4.9,8800.0,4.92,4.93,4.9,4.9,8800.0
2009-04-06 15:40:00,4.9,4.93,4.9,4.92,10200.0,4.9,4.93,4.9,4.92,10200.0
2009-04-06 15:45:00,4.91,4.93,4.91,4.91,11800.0,4.91,4.93,4.91,4.91,11800.0
2009-04-06 15:50:00,4.91,4.93,4.91,4.93,15400.0,4.91,4.93,4.91,4.93,15400.0
2009-04-06 15:55:00,4.92,4.93,4.92,4.92,11200.0,4.92,4.93,4.92,4.92,11200.0
2009-04-07 09:30:00,4.82,4.88,4.78,4.79,21200.0,4.82,4.88,4.78,4.79,21200.0
2009-04-07 09:35:00,4.81,4.83,4.81,4.82,3600.0,4.81,4.83,4.81,4.82,3600.0
2009-04-07 09:40:00,4.81,4.81,4.68,4.74,77200.0,4.81,4.81,4.68,4.74,77200.0
2009-04-07 09:45:00,4.72,4.72,4.7,4.71,5200.0,4.72,4.72,4.7,4.71,5200.0
2009-04-07 09:50:00,4.7,4.7,4.68,4.69,5200.0,4.7,4.7,4.68,4.69,5200.0
2009-04-07 09:55:00,4.68,4.69,4.67,4.67,4200.0,4.68,4.69,4.67,4.67,4200.0
2009-04-07 10:00:00,4.68,4.68,4.66,4.68,21600.0,4.68,4.68,4.66,4.68,21600.0
2009-04-07 10:05:00,4.68,4.68,4.61,4.62,23800.0,4.68,4.68,4.61,4.62,23800.0
2009-04-07 10:10:00,4.62,4.66,4.6,4.66,9000.0,4.62,4.66,4.6,4.66,9000.0
2009-04-07 10:15:00,4.65,4.66,4.65,4.66,12200.0,4.65,4.66,4.65,4.66,12200.0
2009-04-07 10:20:00,4.65,4.67,4.65,4.67,3800.0,4.65,4.67,4.65,4.67,3800.0
2009-04-07 10:25:00,4.67,4.7,4.67,4.68,6000.0,4.67,4.7,4.67,4.68,6000.0
2009-04-07 10:30:00,4.7,4.74,4.7,4.71,8800.0,4.7,4.74,4.7,4.71,8800.0
2009-04-07 10:35:00,4.72,4.72,4.68,4.68,13800.0,4.72,4.72,4.68,4.68,13800.0
2009-04-07 10:40:00,4.68,4.7,4.66,4.67,3000.0,4.68,4.7,4.66,4.67,3000.0
2009-04-07 10:45:00,4.67,4.68,4.67,4.68,2000.0,4.67,4.68,4.67,4.68,2000.0
2009-04-07 10:50:00,4.7,4.7,4.67,4.68,2800.0,4.7,4.7,4.67,4.68,2800.0
2009-04-07 10:55:00,4.68,4.69,4.68,4.69,3200.0,4.68,4.69,4.68,4.69,3200.0
2009-04-07 11:00:00,4.68,4.68,4.68,4.68,800.0,4.68,4.68,4.68,4.68,800.0
2009-04-07 11:05:00,4.68,4.68,4.67,4.68,3200.0,4.68,4.68,4.67,4.68,3200.0
2009-04-07 11:10:00,4.68,4.68,4.67,4.67,1000.0,4.68,4.68,4.67,4.67,1000.0
2009-04-07 11:15:00,4.67,4.67,4.66,4.66,1600.0,4.67,4.67,4.66,4.66,1600.0
2009-04-07 11:20:00,4.66,4.67,4.66,4.66,600.0,4.66,4.67,4.66,4.66,600.0
2009-04-07 11:25:00,4.66,4.67,4.65,4.65,9800.0,4.66,4.67,4.65,4.65,9800.0
2009-04-07 11:30:00,4.65,4.69,4.62,4.69,17800.0,4.65,4.69,4.62,4.69,17800.0
2009-04-07 11:35:00,4.69,4.69,4.62,4.63,9000.0,4.69,4.69,4.62,4.63,9000.0
2009-04-07 11:40:00,4.62,4.63,4.6,4.6,23400.0,4.62,4.63,4.6,4.6,23400.0
2009-04-07 11:45:00,4.61,4.63,4.59,4.6,50800.0,4.61,4.63,4.59,4.6,50800.0
2009-04-07 11:50:00,4.6,4.6,4.59,4.59,12600.0,4.6,4.6,4.59,4.59,12600.0
2009-04-07 11:55:00,4.59,4.62,4.55,4.56,25600.0,4.59,4.62,4.55,4.56,25600.0
2009-04-07 12:00:00,4.57,4.6,4.57,4.6,9600.0,4.57,4.6,4.57,4.6,9600.0
2009-04-07 12:05:00,4.6,4.62,4.54,4.61,54200.0,4.6,4.62,4.54,4.61,54200.0
2009-04-07 12:10:00,4.61,4.61,4.59,4.59,3600.0,4.61,4.61,4.59,4.59,3600.0
2009-04-07 12:15:00,4.59,4.6,4.59,4.59,2400.0,4.59,4.6,4.59,4.59,2400.0
2009-04-07 12:20:00,4.59,4.6,4.59,4.6,2800.0,4.59,4.6,4.59,4.6,2800.0
2009-04-07 12:25:00,4.59,4.6,4.57,4.58,7200.0,4.59,4.6,4.57,4.58,7200.0
2009-04-07 12:30:00,4.58,4.6,4.57,4.58,24600.0,4.58,4.6,4.57,4.58,24600.0
2009-04-07 12:35:00,4.59,4.6,4.58,4.6,4800.0,4.59,4.6,4.58,4.6,4800.0
2009-04-07 12:40:00,4.59,4.59,4.58,4.59,4400.0,4.59,4.59,4.58,4.59,4400.0
2009-04-07 12:45:00,4.59,4.62,4.59,4.61,33000.0,4.59,4.62,4.59,4.61,33000.0
2009-04-07 12:50:00,4.61,4.61,4.6,4.61,8400.0,4.61,4.61,4.6,4.61,8400.0
2009-04-07 12:55:00,4.6,4.61,4.6,4.6,2000.0,4.6,4.61,4.6,4.6,2000.0
2009-04-07 13:00:00,4.6,4.6,4.58,4.59,8600.0,4.6,4.6,4.58,4.59,8600.0
2009-04-07 13:05:00,4.59,4.59,4.58,4.58,1800.0,4.59,4.59,4.58,4.58,1800.0
2009-04-07 13:10:00,4.58,4.58,4.55,4.56,8400.0,4.58,4.58,4.55,4.56,8400.0
2009-04-07 13:15:00,4.55,4.56,4.5,4.55,26600.0,4.55,4.56,4.5,4.55,26600.0
2009-04-07 13:20:00,4.54,4.55,4.54,4.55,3200.0,4.54,4.55,4.54,4.55,3200.0
2009-04-07 13:25:00,4.55,4.57,4.55,4.56,4400.0,4.55,4.57,4.55,4.56,4400.0
2009-04-07 13:30:00,4.56,4.56,4.54,4.55,9200.0,4.56,4.56,4.54,4.55,9200.0
2009-04-07 13:35:00,4.54,4.55,4.54,4.54,1800.0,4.54,4.55,4.54,4.54,1800.0
2009-04-07 13:40:00,4.54,4.57,4.54,4.57,8200.0,4.54,4.57,4.54,4.57,8200.0
2009-04-07 13:45:00,4.57,4.57,4.56,4.56,5400.0,4.57,4.57,4.56,4.56,5400.0
2009-04-07 13:50:00,4.56,4.57,4.54,4.54,25200.0,4.56,4.57,4.54,4.54,25200.0
2009-04-07 13:55:00,4.55,4.55,4.54,4.54,4200.0,4.55,4.55,4.54,4.54,4200.0
2009-04-07 14:00:00,4.54,4.57,4.54,4.56,15600.0,4.54,4.57,4.54,4.56,15600.0
2009-04-07 14:05:00,4.56,4.57,4.55,4.57,9200.0,4.56,4.57,4.55,4.57,9200.0
2009-04-07 14:10:00,4.58,4.59,4.57,4.58,3000.0,4.58,4.59,4.57,4.58,3000.0
2009-04-07 14:15:00,4.59,4.59,4.59,4.59,10600.0,4.59,4.59,4.59,4.59,10600.0
2009-04-07 14:20:00,4.59,4.59,4.56,4.56,6000.0,4.59,4.59,4.56,4.56,6000.0
2009-04-07 14:25:00,4.57,4.58,4.57,4.57,8000.0,4.57,4.58,4.57,4.57,8000.0
2009-04-07 14:30:00,4.57,4.6,4.56,4.59,58200.0,4.57,4.6,4.56,4.59,58200.0
2009-04-07 14:35:00,4.59,4.59,4.58,4.58,5600.0,4.59,4.59,4.58,4.58,5600.0
2009-04-07 14:40:00,4.58,4.58,4.58,4.58,7600.0,4.58,4.58,4.58,4.58,7600.0
2009-04-07 14:45:00,4.58,4.59,4.58,4.59,9000.0,4.58,4.59,4.58,4.59,9000.0
2009-04-07 14:50:00,4.58,4.6,4.58,4.6,11400.0,4.58,4.6,4.58,4.6,11400.0
2009-04-07 14:55:00,4.6,4.6,4.6,4.6,3200.0,4.6,4.6,4.6,4.6,3200.0
2009-04-07 15:00:00,4.6,4.6,4.6,4.6,9200.0,4.6,4.6,4.6,4.6,9200.0
2009-04-07 15:05:00,4.6,4.6,4.55,4.58,11600.0,4.6,4.6,4.55,4.58,11600.0
2009-04-07 15:10:00,4.58,4.61,4.58,4.61,36200.0,4.58,4.61,4.58,4.61,36200.0
2009-04-07 15:15:00,4.6,4.61,4.6,4.61,8400.0,4.6,4.61,4.6,4.61,8400.0
2009-04-07 15:20:00,4.61,4.61,4.61,4.61,6800.0,4.61,4.61,4.61,4.61,6800.0
2009-04-07 15:25:00,4.61,4.61,4.58,4.58,17800.0,4.61,4.61,4.58,4.58,17800.0
2009-04-07 15:30:00,4.59,4.61,4.59,4.61,13000.0,4.59,4.61,4.59,4.61,13000.0
2009-04-07 15:35:00,4.61,4.61,4.59,4.6,11200.0,4.61,4.61,4.59,4.6,11200.0
2009-04-07 15:40:00,4.6,4.61,4.58,4.59,13000.0,4.6,4.61,4.58,4.59,13000.0
2009-04-07 15:45:00,4.6,4.61,4.58,4.58,12200.0,4.6,4.61,4.58,4.58,12200.0
2009-04-07 15:50:00,4.59,4.61,4.56,4.57,17000.0,4.59,4.61,4.56,4.57,17000.0
2009-04-07 15:55:00,4.56,4.58,4.54,4.56,47600.0,4.56,4.58,4.54,4.56,47600.0
2009-04-08 09:30:00,4.54,4.62,4.5,4.62,15000.0,4.54,4.62,4.5,4.62,15000.0
2009-04-08 09:35:00,4.63,4.7,4.63,4.69,7600.0,4.63,4.7,4.63,4.69,7600.0
2009-04-08 09:40:00,4.69,4.77,4.68,4.76,19200.0,4.69,4.77,4.68,4.76,19200.0
2009-04-08 09:45:00,4.78,4.78,4.73,4.73,12000.0,4.78,4.78,4.73,4.73,12000.0
2009-04-08 09:50:00,4.72,4.77,4.72,4.76,14200.0,4.72,4.77,4.72,4.76,14200.0
2009-04-08 09:55:00,4.75,4.82,4.75,4.82,44800.0,4.75,4.82,4.75,4.82,44800.0
2009-04-08 10:00:00,4.83,4.86,4.83,4.84,41800.0,4.83,4.86,4.83,4.84,41800.0
2009-04-08 10:05:00,4.84,4.9,4.83,4.9,51800.0,4.84,4.9,4.83,4.9,51800.0
2009-04-08 10:10:00,4.9,4.93,4.88,4.93,41800.0,4.9,4.93,4.88,4.93,41800.0
2009-04-08 10:15:00,4.93,5.05,4.93,5.03,88400.0,4.93,5.05,4.93,5.03,88400.0
2009-04-08 10:20:00,5.02,5.05,5.02,5.04,37400.0,5.02,5.05,5.02,5.04,37400.0
2009-04-08 10:25:00,5.05,5.18,5.05,5.13,95200.0,5.05,5.18,5.05,5.13,95200.0
2009-04-08 10:30:00,5.15,5.24,5.1,5.17,97800.0,5.15,5.24,5.1,5.17,97800.0
2009-04-08 10:35:00,5.15,5.18,5.11,5.12,29200.0,5.15,5.18,5.11,5.12,29200.0
2009-04-08 10:40:00,5.11,5.11,4.98,4.99,103800.0,5.11,5.11,4.98,4.99,103800.0
2009-04-08 10:45:00,4.99,4.99,4.93,4.93,110600.0,4.99,4.99,4.93,4.93,110600.0
2009-04-08 10:50:00,4.93,4.93,4.89,4.89,138200.0,4.93,4.93,4.89,4.89,138200.0
2009-04-08 10:55:00,4.89,4.9,4.78,4.81,127000.0,4.89,4.9,4.78,4.81,127000.0
2009-04-08 11:00:00,4.81,4.89,4.77,4.89,54600.0,4.81,4.89,4.77,4.89,54600.0
2009-04-08 11:05:00,4.89,4.9,4.85,4.85,91400.0,4.89,4.9,4.85,4.85,91400.0
2009-04-08 11:10:00,4.85,4.87,4.83,4.87,7800.0,4.85,4.87,4.83,4.87,7800.0
2009-04-08 11:15:00,4.87,4.88,4.86,4.88,18400.0,4.87,4.88,4.86,4.88,18400.0
2009-04-08 11:20:00,4.89,4.89,4.88,4.89,13200.0,4.89,4.89,4.88,4.89,13200.0
2009-04-08 11:25:00,4.89,4.92,4.88,4.88,24600.0,4.89,4.92,4.88,4.88,24600.0
2009-04-08 11:30:00,4.89,4.95,4.89,4.95,24200.0,4.89,4.95,4.89,4.95,24200.0
2009-04-08 11:35:00,4.95,4.99,4.95,4.98,22600.0,4.95,4.99,4.95,4.98,22600.0
2009-04-08 11:40:00,4.97,4.97,4.92,4.93,9000.0,4.97,4.97,4.92,4.93,9000.0
2009-04-08 11:45:00,4.94,4.97,4.91,4.93,4800.0,4.94,4.97,4.91,4.93,4800.0
2009-04-08 11:50:00,4.93,4.93,4.92,4.92,1000.0,4.93,4.93,4.92,4.92,1000.0
2009-04-08 11:55:00,4.91,4.91,4.85,4.87,13000.0,4.91,4.91,4.85,4.87,13000.0
2009-04-08 12:00:00,4.87,4.88,4.87,4.88,1400.0,4.87,4.88,4.87,4.88,1400.0
2009-04-08 12:05:00,4.88,4.88,4.86,4.87,1400.0,4.88,4.88,4.86,4.87,1400.0
2009-04-08 12:10:00,4.88,4.88,4.87,4.87,1800.0,4.88,4.88,4.87,4.87,1800.0
2009-04-08 12:15:00,4.85,4.88,4.85,4.88,1600.0,4.85,4.88,4.85,4.88,1600.0
2009-04-08 12:20:00,4.89,4.9,4.89,4.9,8000.0,4.89,4.9,4.89,4.9,8000.0
2009-04-08 12:25:00,4.9,4.9,4.89,4.9,5400.0,4.9,4.9,4.89,4.9,5400.0
2009-04-08 12:30:00,4.9,4.92,4.9,4.9,6400.0,4.9,4.92,4.9,4.9,6400.0
2009-04-08 12:35:00,4.9,4.93,4.9,4.92,3400.0,4.9,4.93,4.9,4.92,3400.0
2009-04-08 12:40:00,4.93,4.95,4.93,4.93,8600.0,4.93,4.95,4.93,4.93,8600.0
2009-04-08 12:45:00,4.93,4.95,4.93,4.95,8400.0,4.93,4.95,4.93,4.95,8400.0
2009-04-08 12:50:00,4.95,4.98,4.95,4.97,8400.0,4.95,4.98,4.95,4.97,8400.0
2009-04-08 12:55:00,4.97,4.98,4.94,4.95,10800.0,4.97,4.98,4.94,4.95,10800.0
2009-04-08 13:00:00,4.94,4.95,4.93,4.94,46600.0,4.94,4.95,4.93,4.94,46600.0
2009-04-08 13:05:00,4.94,4.94,4.93,4.94,20600.0,4.94,4.94,4.93,4.94,20600.0
2009-04-08 13:10:00,4.94,4.94,4.93,4.93,8000.0,4.94,4.94,4.93,4.93,8000.0
2009-04-08 13:15:00,4.93,4.94,4.92,4.92,4200.0,4.93,4.94,4.92,4.92,4200.0
2009-04-08 13:20:00,4.92,4.93,4.9,4.91,7200.0,4.92,4.93,4.9,4.91,7200.0
2009-04-08 13:25:00,4.92,4.93,4.91,4.91,12400.0,4.92,4.93,4.91,4.91,12400.0
2009-04-08 13:30:00,4.91,4.93,4.91,4.91,7000.0,4.91,4.93,4.91,4.91,7000.0
2009-04-08 13:35:00,4.91,4.91,4.84,4.87,19600.0,4.91,4.91,4.84,4.87,19600.0
2009-04-08 13:40:00,4.86,4.88,4.86,4.88,5400.0,4.86,4.88,4.86,4.88,5400.0
2009-04-08 13:45:00,4.89,4.89,4.87,4.87,4400.0,4.89,4.89,4.87,4.87,4400.0
2009-04-08 13:50:00,4.87,4.89,4.8,4.81,33800.0,4.87,4.89,4.8,4.81,33800.0
2009-04-08 13:55:00,4.82,4.83,4.79,4.81,20200.0,4.82,4.83,4.79,4.81,20200.0
2009-04-08 14:00:00,4.8,4.83,4.8,4.82,6200.0,4.8,4.83,4.8,4.82,6200.0
2009-04-08 14:05:00,4.83,4.83,4.81,4.81,2600.0,4.83,4.83,4.81,4.81,2600.0
2009-04-08 14:10:00,4.8,4.83,4.78,4.83,9600.0,4.8,4.83,4.78,4.83,9600.0
2009-04-08 14:15:00,4.82,4.83,4.81,4.81,8000.0,4.82,4.83,4.81,4.81,8000.0
2009-04-08 14:20:00,4.81,4.84,4.81,4.84,4200.0,4.81,4.84,4.81,4.84,4200.0
2009-04-08 14:25:00,4.84,4.85,4.84,4.84,7400.0,4.84,4.85,4.84,4.84,7400.0
2009-04-08 14:30:00,4.85,4.86,4.85,4.86,4600.0,4.85,4.86,4.85,4.86,4600.0
2009-04-08 14:35:00,4.86,4.87,4.86,4.87,2800.0,4.86,4.87,4.86,4.87,2800.0
2009-04-08 14:40:00,4.88,4.89,4.85,4.86,14200.0,4.88,4.89,4.85,4.86,14200.0
2009-04-08 14:45:00,4.86,4.87,4.85,4.87,4200.0,4.86,4.87,4.85,4.87,4200.0
2009-04-08 14:50:00,4.86,4.86,4.82,4.84,3000.0,4.86,4.86,4.82,4.84,3000.0
2009-04-08 14:55:00,4.84,4.84,4.82,4.84,6200.0,4.84,4.84,4.82,4.84,6200.0
2009-04-08 15:00:00,4.83,4.84,4.8,4.81,12800.0,4.83,4.84,4.8,4.81,12800.0
2009-04-08 15:05:00,4.8,4.8,4.75,4.78,15600.0,4.8,4.8,4.75,4.78,15600.0
2009-04-08 15:10:00,4.78,4.81,4.78,4.81,7800.0,4.78,4.81,4.78,4.81,7800.0
2009-04-08 15:15:00,4.8,4.8,4.78,4.8,7200.0,4.8,4.8,4.78,4.8,7200.0
2009-04-08 15:20:00,4.8,4.8,4.78,4.8,10400.0,4.8,4.8,4.78,4.8,10400.0
2009-04-08 15:25:00,4.8,4.81,4.78,4.8,17400.0,4.8,4.81,4.78,4.8,17400.0
2009-04-08 15:30:00,4.8,4.83,4.8,4.83,16600.0,4.8,4.83,4.8,4.83,16600.0
2009-04-08 15:35:00,4.82,4.83,4.82,4.83,31400.0,4.82,4.83,4.82,4.83,31400.0
2009-04-08 15:40:00,4.83,4.83,4.82,4.83,10600.0,4.83,4.83,4.82,4.83,10600.0
2009-04-08 15:45:00,4.83,4.85,4.81,4.85,19400.0,4.83,4.85,4.81,4.85,19400.0
2009-04-08 15:50:00,4.85,4.87,4.82,4.85,67800.0,4.85,4.87,4.82,4.85,67800.0
2009-04-08 15:55:00,4.86,4.88,4.85,4.87,28000.0,4.86,4.88,4.85,4.87,28000.0
2009-04-09 09:30:00,5.0,5.1,5.0,5.07,7200.0,5.0,5.1,5.0,5.07,7200.0
2009-04-09 09:35:00,5.05,5.07,4.99,5.03,11600.0,5.05,5.07,4.99,5.03,11600.0
2009-04-09 09:40:00,5.03,5.1,5.03,5.1,7800.0,5.03,5.1,5.03,5.1,7800.0
2009-04-09 09:45:00,5.1,5.1,5.07,5.07,9800.0,5.1,5.1,5.07,5.07,9800.0
2009-04-09 09:50:00,5.07,5.1,5.07,5.08,8400.0,5.07,5.1,5.07,5.08,8400.0
2009-04-09 09:55:00,5.09,5.1,5.08,5.09,21400.0,5.09,5.1,5.08,5.09,21400.0
2009-04-09 10:00:00,5.1,5.1,5.08,5.09,19400.0,5.1,5.1,5.08,5.09,19400.0
2009-04-09 10:05:00,5.09,5.13,5.08,5.13,19600.0,5.09,5.13,5.08,5.13,19600.0
2009-04-09 10:10:00,5.14,5.18,5.1,5.12,35400.0,5.14,5.18,5.1,5.12,35400.0
2009-04-09 10:15:00,5.11,5.12,5.02,5.04,16800.0,5.11,5.12,5.02,5.04,16800.0
2009-04-09 10:20:00,5.05,5.11,5.05,5.1,8600.0,5.05,5.11,5.05,5.1,8600.0
2009-04-09 10:25:00,5.12,5.13,5.1,5.1,5600.0,5.12,5.13,5.1,5.1,5600.0
2009-04-09 10:30:00,5.1,5.13,5.1,5.13,3200.0,5.1,5.13,5.1,5.13,3200.0
2009-04-09 10:35:00,5.14,5.15,5.12,5.13,11200.0,5.14,5.15,5.12,5.13,11200.0
2009-04-09 10:40:00,5.13,5.14,5.11,5.12,14000.0,5.13,5.14,5.11,5.12,14000.0
2009-04-09 10:45:00,5.1,5.14,5.08,5.13,26000.0,5.1,5.14,5.08,5.13,26000.0
2009-04-09 10:50:00,5.13,5.15,5.13,5.13,16800.0,5.13,5.15,5.13,5.13,16800.0
2009-04-09 10:55:00,5.14,5.14,5.1,5.11,3600.0,5.14,5.14,5.1,5.11,3600.0
2009-04-09 11:00:00,5.1,5.13,5.08,5.13,21400.0,5.1,5.13,5.08,5.13,21400.0
2009-04-09 11:05:00,5.12,5.12,5.09,5.1,12000.0,5.12,5.12,5.09,5.1,12000.0
2009-04-09 11:10:00,5.09,5.1,5.09,5.09,4000.0,5.09,5.1,5.09,5.09,4000.0
2009-04-09 11:15:00,5.09,5.09,5.08,5.08,8800.0,5.09,5.09,5.08,5.08,8800.0
2009-04-09 11:20:00,5.08,5.08,5.07,5.07,8400.0,5.08,5.08,5.07,5.07,8400.0
2009-04-09 11:25:00,5.07,5.08,5.02,5.03,23000.0,5.07,5.08,5.02,5.03,23000.0
2009-04-09 11:30:00,5.04,5.05,5.03,5.04,15200.0,5.04,5.05,5.03,5.04,15200.0
2009-04-09 11:35:00,5.04,5.05,5.03,5.05,4000.0,5.04,5.05,5.03,5.05,4000.0
2009-04-09 11:40:00,5.06,5.07,5.06,5.07,2200.0,5.06,5.07,5.06,5.07,2200.0
2009-04-09 11:45:00,5.07,5.07,5.03,5.05,16400.0,5.07,5.07,5.03,5.05,16400.0
2009-04-09 11:50:00,5.06,5.08,5.06,5.08,7200.0,5.06,5.08,5.06,5.08,7200.0
2009-04-09 11:55:00,5.09,5.13,5.08,5.13,21200.0,5.09,5.13,5.08,5.13,21200.0
2009-04-09 12:00:00,5.14,5.15,5.13,5.14,6600.0,5.14,5.15,5.13,5.14,6600.0
2009-04-09 12:05:00,5.14,5.2,5.14,5.2,15400.0,5.14,5.2,5.14,5.2,15400.0
2009-04-09 12:10:00,5.2,5.22,5.19,5.21,10600.0,5.2,5.22,5.19,5.21,10600.0
2009-04-09 12:15:00,5.21,5.22,5.2,5.22,10800.0,5.21,5.22,5.2,5.22,10800.0
2009-04-09 12:20:00,5.22,5.23,5.22,5.22,5200.0,5.22,5.23,5.22,5.22,5200.0
2009-04-09 12:25:00,5.23,5.25,5.23,5.25,6200.0,5.23,5.25,5.23,5.25,6200.0
2009-04-09 12:30:00,5.25,5.27,5.25,5.27,6400.0,5.25,5.27,5.25,5.27,6400.0
2009-04-09 12:35:00,5.26,5.28,5.22,5.25,6400.0,5.26,5.28,5.22,5.25,6400.0
2009-04-09 12:40:00,5.26,5.26,5.25,5.26,2800.0,5.26,5.26,5.25,5.26,2800.0
2009-04-09 12:45:00,5.25,5.26,5.25,5.26,2600.0,5.25,5.26,5.25,5.26,2600.0
2009-04-09 12:50:00,5.26,5.29,5.26,5.29,16800.0,5.26,5.29,5.26,5.29,16800.0
2009-04-09 12:55:00,5.29,5.29,5.28,5.29,4200.0,5.29,5.29,5.28,5.29,4200.0
2009-04-09 13:00:00,5.28,5.3,5.28,5.29,3600.0,5.28,5.3,5.28,5.29,3600.0
2009-04-09 13:05:00,5.29,5.3,5.29,5.3,2200.0,5.29,5.3,5.29,5.3,2200.0
2009-04-09 13:10:00,5.3,5.39,5.3,5.37,40400.0,5.3,5.39,5.3,5.37,40400.0
2009-04-09 13:15:00,5.37,5.38,5.35,5.36,11000.0,5.37,5.38,5.35,5.36,11000.0
2009-04-09 13:20:00,5.37,5.49,5.37,5.47,32600.0,5.37,5.49,5.37,5.47,32600.0
2009-04-09 13:25:00,5.47,5.57,5.43,5.48,73600.0,5.47,5.57,5.43,5.48,73600.0
2009-04-09 13:30:00,5.47,5.49,5.4,5.45,26800.0,5.47,5.49,5.4,5.45,26800.0
2009-04-09 13:35:00,5.45,5.47,5.45,5.46,2200.0,5.45,5.47,5.45,5.46,2200.0
2009-04-09 13:40:00,5.46,5.46,5.43,5.45,11800.0,5.46,5.46,5.43,5.45,11800.0
2009-04-09 13:45:00,5.46,5.5,5.46,5.49,4200.0,5.46,5.5,5.46,5.49,4200.0
2009-04-09 13:50:00,5.48,5.49,5.46,5.49,3400.0,5.48,5.49,5.46,5.49,3400.0
2009-04-09 13:55:00,5.49,5.5,5.49,5.5,7000.0,5.49,5.5,5.49,5.5,7000.0
2009-04-09 14:00:00,5.5,5.5,5.48,5.48,2200.0,5.5,5.5,5.48,5.48,2200.0
2009-04-09 14:05:00,5.48,5.49,5.48,5.48,3000.0,5.48,5.49,5.48,5.48,3000.0
2009-04-09 14:10:00,5.49,5.49,5.48,5.48,3800.0,5.49,5.49,5.48,5.48,3800.0
2009-04-09 14:15:00,5.49,5.49,5.44,5.44,6000.0,5.49,5.49,5.44,5.44,6000.0
2009-04-09 14:20:00,5.46,5.46,5.44,5.44,2400.0,5.46,5.46,5.44,5.44,2400.0
2009-04-09 14:25:00,5.43,5.43,5.42,5.43,7400.0,5.43,5.43,5.42,5.43,7400.0
2009-04-09 14:30:00,5.43,5.45,5.43,5.43,7600.0,5.43,5.45,5.43,5.43,7600.0
2009-04-09 14:35:00,5.43,5.43,5.43,5.43,1400.0,5.43,5.43,5.43,5.43,1400.0
2009-04-09 14:40:00,5.43,5.44,5.43,5.43,13800.0,5.43,5.44,5.43,5.43,13800.0
2009-04-09 14:45:00,5.43,5.46,5.43,5.45,13000.0,5.43,5.46,5.43,5.45,13000.0
2009-04-09 14:50:00,5.46,5.46,5.45,5.45,7800.0,5.46,5.46,5.45,5.45,7800.0
2009-04-09 14:55:00,5.45,5.49,5.45,5.48,13200.0,5.45,5.49,5.45,5.48,13200.0
2009-04-09 15:00:00,5.49,5.5,5.48,5.48,11600.0,5.49,5.5,5.48,5.48,11600.0
2009-04-09 15:05:00,5.48,5.48,5.46,5.46,20000.0,5.48,5.48,5.46,5.46,20000.0
2009-04-09 15:10:00,5.46,5.46,5.42,5.43,19800.0,5.46,5.46,5.42,5.43,19800.0
2009-04-09 15:15:00,5.43,5.43,5.42,5.42,12200.0,5.43,5.43,5.42,5.42,12200.0
2009-04-09 15:20:00,5.43,5.43,5.42,5.42,7800.0,5.43,5.43,5.42,5.42,7800.0
2009-04-09 15:25:00,5.43,5.43,5.42,5.43,9200.0,5.43,5.43,5.42,5.43,9200.0
2009-04-09 15:30:00,5.43,5.43,5.38,5.38,37200.0,5.43,5.43,5.38,5.38,37200.0
2009-04-09 15:35:00,5.38,5.39,5.37,5.39,40800.0,5.38,5.39,5.37,5.39,40800.0
2009-04-09 15:40:00,5.39,5.39,5.33,5.35,31000.0,5.39,5.39,5.33,5.35,31000.0
2009-04-09 15:45:00,5.34,5.35,5.33,5.34,21600.0,5.34,5.35,5.33,5.34,21600.0
2009-04-09 15:50:00,5.35,5.4,5.32,5.33,49800.0,5.35,5.4,5.32,5.33,49800.0
2009-04-09 15:55:00,5.34,5.52,5.34,5.42,111400.0,5.34,5.52,5.34,5.42,111400.0
2009-04-13 09:30:00,5.81,5.82,5.73,5.77,119400.0,5.81,5.82,5.73,5.77,119400.0
2009-04-13 09:35:00,5.78,5.81,5.71,5.75,281000.0,5.78,5.81,5.71,5.75,281000.0
2009-04-13 09:40:00,5.79,5.79,5.73,5.73,31800.0,5.79,5.79,5.73,5.73,31800.0
2009-04-13 09:45:00,5.73,5.75,5.65,5.74,86800.0,5.73,5.75,5.65,5.74,86800.0
2009-04-13 09:50:00,5.74,5.81,5.73,5.76,58600.0,5.74,5.81,5.73,5.76,58600.0
2009-04-13 09:55:00,5.76,5.77,5.74,5.74,34400.0,5.76,5.77,5.74,5.74,34400.0
2009-04-13 10:00:00,5.74,5.74,5.69,5.72,37000.0,5.74,5.74,5.69,5.72,37000.0
2009-04-13 10:05:00,5.73,5.77,5.72,5.75,46600.0,5.73,5.77,5.72,5.75,46600.0
2009-04-13 10:10:00,5.76,5.91,5.76,5.88,52200.0,5.76,5.91,5.76,5.88,52200.0
2009-04-13 10:15:00,5.89,5.95,5.86,5.91,77400.0,5.89,5.95,5.86,5.91,77400.0
2009-04-13 10:20:00,5.89,5.92,5.89,5.89,13400.0,5.89,5.92,5.89,5.89,13400.0
2009-04-13 10:25:00,5.9,5.9,5.88,5.89,10400.0,5.9,5.9,5.88,5.89,10400.0
2009-04-13 10:30:00,5.88,5.9,5.86,5.87,21600.0,5.88,5.9,5.86,5.87,21600.0
2009-04-13 10:35:00,5.87,5.88,5.87,5.87,4800.0,5.87,5.88,5.87,5.87,4800.0
2009-04-13 10:40:00,5.87,5.88,5.86,5.87,40600.0,5.87,5.88,5.86,5.87,40600.0
2009-04-13 10:45:00,5.87,5.88,5.86,5.87,20800.0,5.87,5.88,5.86,5.87,20800.0
2009-04-13 10:50:00,5.87,5.89,5.84,5.85,49200.0,5.87,5.89,5.84,5.85,49200.0
2009-04-13 10:55:00,5.86,5.86,5.83,5.83,19200.0,5.86,5.86,5.83,5.83,19200.0
2009-04-13 11:00:00,5.83,5.83,5.8,5.83,19000.0,5.83,5.83,5.8,5.83,19000.0
2009-04-13 11:05:00,5.83,5.83,5.82,5.83,4400.0,5.83,5.83,5.82,5.83,4400.0
2009-04-13 11:10:00,5.83,5.86,5.83,5.85,34600.0,5.83,5.86,5.83,5.85,34600.0
2009-04-13 11:15:00,5.85,5.85,5.81,5.81,22600.0,5.85,5.85,5.81,5.81,22600.0
2009-04-13 11:20:00,5.81,5.83,5.81,5.81,14600.0,5.81,5.83,5.81,5.81,14600.0
2009-04-13 11:25:00,5.81,5.85,5.81,5.84,10200.0,5.81,5.85,5.81,5.84,10200.0
2009-04-13 11:30:00,5.84,5.85,5.83,5.85,6800.0,5.84,5.85,5.83,5.85,6800.0
2009-04-13 11:35:00,5.84,5.84,5.82,5.83,5000.0,5.84,5.84,5.82,5.83,5000.0
2009-04-13 11:40:00,5.83,5.84,5.83,5.83,8800.0,5.83,5.84,5.83,5.83,8800.0
2009-04-13 11:45:00,5.83,5.85,5.83,5.85,8600.0,5.83,5.85,5.83,5.85,8600.0
2009-04-13 11:50:00,5.85,5.86,5.81,5.81,40600.0,5.85,5.86,5.81,5.81,40600.0
2009-04-13 11:55:00,5.82,5.89,5.81,5.87,9800.0,5.82,5.89,5.81,5.87,9800.0
2009-04-13 12:00:00,5.86,5.89,5.86,5.86,19800.0,5.86,5.89,5.86,5.86,19800.0
2009-04-13 12:05:00,5.88,5.89,5.87,5.89,58400.0,5.88,5.89,5.87,5.89,58400.0
2009-04-13 12:10:00,5.88,6.0,5.88,5.98,83000.0,5.88,6.0,5.88,5.98,83000.0
2009-04-13 12:15:00,5.99,5.99,5.97,5.97,13400.0,5.99,5.99,5.97,5.97,13400.0
2009-04-13 12:20:00,5.98,5.98,5.96,5.97,3600.0,5.98,5.98,5.96,5.97,3600.0
2009-04-13 12:25:00,5.98,6.0,5.97,5.97,23400.0,5.98,6.0,5.97,5.97,23400.0
2009-04-13 12:30:00,5.97,6.01,5.96,6.0,9200.0,5.97,6.01,5.96,6.0,9200.0
2009-04-13 12:35:00,5.99,6.0,5.98,5.98,3400.0,5.99,6.0,5.98,5.98,3400.0
2009-04-13 12:40:00,5.99,5.99,5.92,5.92,41200.0,5.99,5.99,5.92,5.92,41200.0
2009-04-13 12:45:00,5.92,5.94,5.92,5.94,6000.0,5.92,5.94,5.92,5.94,6000.0
2009-04-13 12:50:00,5.93,5.95,5.93,5.93,10600.0,5.93,5.95,5.93,5.93,10600.0
2009-04-13 12:55:00,5.92,5.93,5.92,5.93,9800.0,5.92,5.93,5.92,5.93,9800.0
2009-04-13 13:00:00,5.93,5.93,5.85,5.85,32200.0,5.93,5.93,5.85,5.85,32200.0
2009-04-13 13:05:00,5.85,5.88,5.85,5.88,8200.0,5.85,5.88,5.85,5.88,8200.0
2009-04-13 13:10:00,5.88,5.88,5.86,5.87,18800.0,5.88,5.88,5.86,5.87,18800.0
2009-04-13 13:15:00,5.88,5.93,5.88,5.93,17600.0,5.88,5.93,5.88,5.93,17600.0
2009-04-13 13:20:00,5.93,5.95,5.93,5.94,3000.0,5.93,5.95,5.93,5.94,3000.0
2009-04-13 13:25:00,5.94,5.95,5.93,5.94,2400.0,5.94,5.95,5.93,5.94,2400.0
2009-04-13 13:30:00,5.94,5.95,5.93,5.95,3600.0,5.94,5.95,5.93,5.95,3600.0
2009-04-13 13:35:00,5.95,6.0,5.93,5.98,26800.0,5.95,6.0,5.93,5.98,26800.0
2009-04-13 13:40:00,5.98,5.99,5.98,5.98,5600.0,5.98,5.99,5.98,5.98,5600.0
2009-04-13 13:45:00,5.98,6.0,5.98,6.0,8800.0,5.98,6.0,5.98,6.0,8800.0
2009-04-13 13:50:00,5.99,6.0,5.93,5.93,35000.0,5.99,6.0,5.93,5.93,35000.0
2009-04-13 13:55:00,5.93,5.93,5.91,5.92,5800.0,5.93,5.93,5.91,5.92,5800.0
2009-04-13 14:00:00,5.92,5.92,5.91,5.91,4400.0,5.92,5.92,5.91,5.91,4400.0
2009-04-13 14:05:00,5.91,5.92,5.9,5.9,4000.0,5.91,5.92,5.9,5.9,4000.0
2009-04-13 14:10:00,5.9,5.9,5.89,5.89,21200.0,5.9,5.9,5.89,5.89,21200.0
2009-04-13 14:15:00,5.89,5.9,5.89,5.9,6400.0,5.89,5.9,5.89,5.9,6400.0
2009-04-13 14:20:00,5.89,5.9,5.89,5.89,12600.0,5.89,5.9,5.89,5.89,12600.0
2009-04-13 14:25:00,5.89,5.9,5.89,5.89,7800.0,5.89,5.9,5.89,5.89,7800.0
2009-04-13 14:30:00,5.89,5.9,5.89,5.9,8400.0,5.89,5.9,5.89,5.9,8400.0
2009-04-13 14:35:00,5.9,5.91,5.9,5.91,32000.0,5.9,5.91,5.9,5.91,32000.0
2009-04-13 14:40:00,5.9,5.91,5.89,5.9,15600.0,5.9,5.91,5.89,5.9,15600.0
2009-04-13 14:45:00,5.9,5.9,5.88,5.88,18200.0,5.9,5.9,5.88,5.88,18200.0
2009-04-13 14:50:00,5.88,5.9,5.88,5.88,70400.0,5.88,5.9,5.88,5.88,70400.0
2009-04-13 14:55:00,5.88,5.89,5.88,5.88,14600.0,5.88,5.89,5.88,5.88,14600.0
2009-04-13 15:00:00,5.88,5.9,5.88,5.89,27000.0,5.88,5.9,5.88,5.89,27000.0
2009-04-13 15:05:00,5.89,5.9,5.89,5.9,27000.0,5.89,5.9,5.89,5.9,27000.0
2009-04-13 15:10:00,5.9,5.93,5.89,5.9,59400.0,5.9,5.93,5.89,5.9,59400.0
2009-04-13 15:15:00,5.9,5.9,5.89,5.89,33000.0,5.9,5.9,5.89,5.89,33000.0
2009-04-13 15:20:00,5.9,5.9,5.89,5.9,40400.0,5.9,5.9,5.89,5.9,40400.0
2009-04-13 15:25:00,5.9,5.98,5.89,5.93,91200.0,5.9,5.98,5.89,5.93,91200.0
2009-04-13 15:30:00,5.93,5.96,5.92,5.93,93200.0,5.93,5.96,5.92,5.93,93200.0
2009-04-13 15:35:00,5.93,5.93,5.87,5.92,108200.0,5.93,5.93,5.87,5.92,108200.0
2009-04-13 15:40:00,5.92,5.94,5.9,5.92,95200.0,5.92,5.94,5.9,5.92,95200.0
2009-04-13 15:45:00,5.92,5.93,5.92,5.92,44000.0,5.92,5.93,5.92,5.92,44000.0
2009-04-13 15:50:00,5.92,5.95,5.9,5.92,138000.0,5.92,5.95,5.9,5.92,138000.0
2009-04-13 15:55:00,5.92,5.93,5.9,5.9,76400.0,5.92,5.93,5.9,5.9,76400.0
2009-04-14 09:30:00,5.86,5.87,5.76,5.77,38200.0,5.86,5.87,5.76,5.77,38200.0
2009-04-14 09:35:00,5.78,5.78,5.64,5.7,134000.0,5.78,5.78,5.64,5.7,134000.0
2009-04-14 09:40:00,5.73,5.75,5.7,5.74,44800.0,5.73,5.75,5.7,5.74,44800.0
2009-04-14 09:45:00,5.73,5.81,5.73,5.8,82400.0,5.73,5.81,5.73,5.8,82400.0
2009-04-14 09:50:00,5.8,5.93,5.78,5.88,131400.0,5.8,5.93,5.78,5.88,131400.0
2009-04-14 09:55:00,5.87,6.0,5.85,6.0,75800.0,5.87,6.0,5.85,6.0,75800.0
2009-04-14 10:00:00,5.98,6.12,5.96,6.09,64000.0,5.98,6.12,5.96,6.09,64000.0
2009-04-14 10:05:00,6.09,6.09,5.98,5.99,29400.0,6.09,6.09,5.98,5.99,29400.0
2009-04-14 10:10:00,6.0,6.04,6.0,6.01,27200.0,6.0,6.04,6.0,6.01,27200.0
2009-04-14 10:15:00,6.02,6.04,5.94,5.99,176000.0,6.02,6.04,5.94,5.99,176000.0
2009-04-14 10:20:00,6.0,6.06,5.98,6.05,13000.0,6.0,6.06,5.98,6.05,13000.0
2009-04-14 10:25:00,6.07,6.07,6.06,6.07,5400.0,6.07,6.07,6.06,6.07,5400.0
2009-04-14 10:30:00,6.06,6.07,6.06,6.07,5200.0,6.06,6.07,6.06,6.07,5200.0
2009-04-14 10:35:00,6.07,6.09,6.07,6.09,7000.0,6.07,6.09,6.07,6.09,7000.0
2009-04-14 10:40:00,6.08,6.13,6.08,6.12,25800.0,6.08,6.13,6.08,6.12,25800.0
2009-04-14 10:45:00,6.13,6.13,6.1,6.1,15800.0,6.13,6.13,6.1,6.1,15800.0
2009-04-14 10:50:00,6.1,6.11,6.09,6.09,4800.0,6.1,6.11,6.09,6.09,4800.0
2009-04-14 10:55:00,6.1,6.1,6.06,6.09,20600.0,6.1,6.1,6.06,6.09,20600.0
2009-04-14 11:00:00,6.08,6.13,6.05,6.13,35600.0,6.08,6.13,6.05,6.13,35600.0
2009-04-14 11:05:00,6.12,6.13,6.1,6.1,13000.0,6.12,6.13,6.1,6.1,13000.0
2009-04-14 11:10:00,6.11,6.11,6.09,6.1,10600.0,6.11,6.11,6.09,6.1,10600.0
2009-04-14 11:15:00,6.1,6.11,6.09,6.1,5400.0,6.1,6.11,6.09,6.1,5400.0
2009-04-14 11:20:00,6.1,6.1,6.07,6.07,6600.0,6.1,6.1,6.07,6.07,6600.0
2009-04-14 11:25:00,6.07,6.08,6.06,6.07,16400.0,6.07,6.08,6.06,6.07,16400.0
2009-04-14 11:30:00,6.08,6.09,6.07,6.07,24200.0,6.08,6.09,6.07,6.07,24200.0
2009-04-14 11:35:00,6.08,6.08,6.06,6.08,6400.0,6.08,6.08,6.06,6.08,6400.0
2009-04-14 11:40:00,6.08,6.08,6.07,6.07,3000.0,6.08,6.08,6.07,6.07,3000.0
2009-04-14 11:45:00,6.08,6.08,6.07,6.08,43800.0,6.08,6.08,6.07,6.08,43800.0
2009-04-14 11:50:00,6.08,6.08,6.07,6.07,3600.0,6.08,6.08,6.07,6.07,3600.0
2009-04-14 11:55:00,6.08,6.08,6.07,6.08,17600.0,6.08,6.08,6.07,6.08,17600.0
2009-04-14 12:00:00,6.08,6.08,6.08,6.08,6000.0,6.08,6.08,6.08,6.08,6000.0
2009-04-14 12:05:00,6.08,6.11,6.04,6.11,24600.0,6.08,6.11,6.04,6.11,24600.0
2009-04-14 12:10:00,6.1,6.11,6.07,6.07,8000.0,6.1,6.11,6.07,6.07,8000.0
2009-04-14 12:15:00,6.07,6.11,6.07,6.11,9400.0,6.07,6.11,6.07,6.11,9400.0
2009-04-14 12:20:00,6.1,6.12,6.1,6.12,5600.0,6.1,6.12,6.1,6.12,5600.0
2009-04-14 12:25:00,6.12,6.17,6.12,6.17,46800.0,6.12,6.17,6.12,6.17,46800.0
2009-04-14 12:30:00,6.18,6.26,6.18,6.26,45000.0,6.18,6.26,6.18,6.26,45000.0
2009-04-14 12:35:00,6.26,6.29,6.2,6.23,38600.0,6.26,6.29,6.2,6.23,38600.0
2009-04-14 12:40:00,6.21,6.22,6.11,6.11,17400.0,6.21,6.22,6.11,6.11,17400.0
2009-04-14 12:45:00,6.12,6.13,6.09,6.12,24600.0,6.12,6.13,6.09,6.12,24600.0
2009-04-14 12:50:00,6.13,6.14,6.09,6.12,13000.0,6.13,6.14,6.09,6.12,13000.0
2009-04-14 12:55:00,6.12,6.13,6.1,6.11,11000.0,6.12,6.13,6.1,6.11,11000.0
2009-04-14 13:00:00,6.11,6.11,6.09,6.11,7800.0,6.11,6.11,6.09,6.11,7800.0
2009-04-14 13:05:00,6.11,6.12,6.09,6.11,13600.0,6.11,6.12,6.09,6.11,13600.0
2009-04-14 13:10:00,6.11,6.13,6.1,6.13,18400.0,6.11,6.13,6.1,6.13,18400.0
2009-04-14 13:15:00,6.13,6.13,6.12,6.13,4800.0,6.13,6.13,6.12,6.13,4800.0
2009-04-14 13:20:00,6.13,6.13,6.12,6.12,6400.0,6.13,6.13,6.12,6.12,6400.0
2009-04-14 13:25:00,6.13,6.13,6.11,6.13,9400.0,6.13,6.13,6.11,6.13,9400.0
2009-04-14 13:30:00,6.13,6.13,6.11,6.13,3800.0,6.13,6.13,6.11,6.13,3800.0
2009-04-14 13:35:00,6.13,6.14,6.12,6.14,6000.0,6.13,6.14,6.12,6.14,6000.0
2009-04-14 13:40:00,6.13,6.14,6.12,6.14,2400.0,6.13,6.14,6.12,6.14,2400.0
2009-04-14 13:45:00,6.14,6.14,6.12,6.13,8000.0,6.14,6.14,6.12,6.13,8000.0
2009-04-14 13:50:00,6.13,6.15,6.13,6.15,5600.0,6.13,6.15,6.13,6.15,5600.0
2009-04-14 13:55:00,6.15,6.17,6.14,6.17,7600.0,6.15,6.17,6.14,6.17,7600.0
2009-04-14 14:00:00,6.17,6.17,6.13,6.13,3600.0,6.17,6.17,6.13,6.13,3600.0
2009-04-14 14:05:00,6.14,6.14,6.12,6.13,21600.0,6.14,6.14,6.12,6.13,21600.0
2009-04-14 14:10:00,6.14,6.19,6.12,6.18,16200.0,6.14,6.19,6.12,6.18,16200.0
2009-04-14 14:15:00,6.17,6.21,6.15,6.19,19200.0,6.17,6.21,6.15,6.19,19200.0
2009-04-14 14:20:00,6.2,6.2,6.17,6.18,6200.0,6.2,6.2,6.17,6.18,6200.0
2009-04-14 14:25:00,6.21,6.23,6.21,6.22,12400.0,6.21,6.23,6.21,6.22,12400.0
2009-04-14 14:30:00,6.22,6.23,6.22,6.22,14800.0,6.22,6.23,6.22,6.22,14800.0
2009-04-14 14:35:00,6.22,6.25,6.2,6.22,141200.0,6.22,6.25,6.2,6.22,141200.0
2009-04-14 14:40:00,6.22,6.23,6.22,6.23,7200.0,6.22,6.23,6.22,6.23,7200.0
2009-04-14 14:45:00,6.23,6.26,6.22,6.25,19200.0,6.23,6.26,6.22,6.25,19200.0
2009-04-14 14:50:00,6.25,6.29,6.24,6.27,22800.0,6.25,6.29,6.24,6.27,22800.0
2009-04-14 14:55:00,6.27,6.29,6.25,6.29,17200.0,6.27,6.29,6.25,6.29,17200.0
2009-04-14 15:00:00,6.29,6.38,6.29,6.33,67200.0,6.29,6.38,6.29,6.33,67200.0
2009-04-14 15:05:00,6.32,6.32,6.24,6.25,34000.0,6.32,6.32,6.24,6.25,34000.0
2009-04-14 15:10:00,6.25,6.27,6.22,6.25,13000.0,6.25,6.27,6.22,6.25,13000.0
2009-04-14 15:15:00,6.25,6.32,6.25,6.32,22000.0,6.25,6.32,6.25,6.32,22000.0
2009-04-14 15:20:00,6.31,6.34,6.26,6.31,30600.0,6.31,6.34,6.26,6.31,30600.0
2009-04-14 15:25:00,6.3,6.31,6.26,6.26,168600.0,6.3,6.31,6.26,6.26,168600.0
2009-04-14 15:30:00,6.26,6.26,6.2,6.21,6200.0,6.26,6.26,6.2,6.21,6200.0
2009-04-14 15:35:00,6.21,6.21,6.19,6.2,13000.0,6.21,6.21,6.19,6.2,13000.0
2009-04-14 15:40:00,6.2,6.22,6.2,6.2,25400.0,6.2,6.22,6.2,6.2,25400.0
2009-04-14 15:45:00,6.2,6.24,6.2,6.21,30600.0,6.2,6.24,6.2,6.21,30600.0
2009-04-14 15:50:00,6.2,6.23,6.2,6.21,34000.0,6.2,6.23,6.2,6.21,34000.0
2009-04-14 15:55:00,6.21,6.23,6.2,6.2,66800.0,6.21,6.23,6.2,6.2,66800.0
2009-04-15 09:30:00,6.09,6.15,6.07,6.12,20000.0,6.09,6.15,6.07,6.12,20000.0
2009-04-15 09:35:00,6.12,6.17,6.11,6.17,7000.0,6.12,6.17,6.11,6.17,7000.0
2009-04-15 09:40:00,6.16,6.25,6.16,6.25,17800.0,6.16,6.25,6.16,6.25,17800.0
2009-04-15 09:45:00,6.22,6.24,6.17,6.21,18000.0,6.22,6.24,6.17,6.21,18000.0
2009-04-15 09:50:00,6.23,6.26,6.21,6.25,10400.0,6.23,6.26,6.21,6.25,10400.0
2009-04-15 09:55:00,6.25,6.25,6.22,6.25,16000.0,6.25,6.25,6.22,6.25,16000.0
2009-04-15 10:00:00,6.25,6.25,6.23,6.24,65800.0,6.25,6.25,6.23,6.24,65800.0
2009-04-15 10:05:00,6.24,6.36,6.22,6.33,109800.0,6.24,6.36,6.22,6.33,109800.0
2009-04-15 10:10:00,6.37,6.39,6.25,6.25,228400.0,6.37,6.39,6.25,6.25,228400.0
2009-04-15 10:15:00,6.25,6.26,6.24,6.24,143000.0,6.25,6.26,6.24,6.24,143000.0
2009-04-15 10:20:00,6.25,6.25,6.2,6.21,61800.0,6.25,6.25,6.2,6.21,61800.0
2009-04-15 10:25:00,6.21,6.21,6.12,6.17,84400.0,6.21,6.21,6.12,6.17,84400.0
2009-04-15 10:30:00,6.15,6.2,6.13,6.18,22600.0,6.15,6.2,6.13,6.18,22600.0
2009-04-15 10:35:00,6.18,6.18,6.13,6.13,74000.0,6.18,6.18,6.13,6.13,74000.0
2009-04-15 10:40:00,6.13,6.14,6.1,6.11,22400.0,6.13,6.14,6.1,6.11,22400.0
2009-04-15 10:45:00,6.1,6.11,6.05,6.07,18000.0,6.1,6.11,6.05,6.07,18000.0
2009-04-15 10:50:00,6.07,6.07,6.01,6.03,20000.0,6.07,6.07,6.01,6.03,20000.0
2009-04-15 10:55:00,6.03,6.1,6.02,6.02,83800.0,6.03,6.1,6.02,6.02,83800.0
2009-04-15 11:00:00,6.03,6.03,6.01,6.01,71000.0,6.03,6.03,6.01,6.01,71000.0
2009-04-15 11:05:00,6.02,6.02,6.0,6.01,34200.0,6.02,6.02,6.0,6.01,34200.0
2009-04-15 11:10:00,6.01,6.04,6.0,6.02,18600.0,6.01,6.04,6.0,6.02,18600.0
2009-04-15 11:15:00,6.02,6.02,5.99,6.0,18400.0,6.02,6.02,5.99,6.0,18400.0
2009-04-15 11:20:00,6.0,6.04,6.0,6.04,10000.0,6.0,6.04,6.0,6.04,10000.0
2009-04-15 11:25:00,6.05,6.09,6.04,6.05,34000.0,6.05,6.09,6.04,6.05,34000.0
2009-04-15 11:30:00,6.05,6.14,6.05,6.13,61400.0,6.05,6.14,6.05,6.13,61400.0
2009-04-15 11:35:00,6.13,6.17,6.08,6.08,25000.0,6.13,6.17,6.08,6.08,25000.0
2009-04-15 11:40:00,6.08,6.08,6.02,6.02,5800.0,6.08,6.08,6.02,6.02,5800.0
2009-04-15 11:45:00,6.01,6.02,6.01,6.02,6200.0,6.01,6.02,6.01,6.02,6200.0
2009-04-15 11:50:00,6.02,6.06,6.02,6.04,9000.0,6.02,6.06,6.02,6.04,9000.0
2009-04-15 11:55:00,6.04,6.06,6.04,6.06,5800.0,6.04,6.06,6.04,6.06,5800.0
2009-04-15 12:00:00,6.06,6.07,6.05,6.07,4000.0,6.06,6.07,6.05,6.07,4000.0
2009-04-15 12:05:00,6.07,6.09,6.04,6.08,4600.0,6.07,6.09,6.04,6.08,4600.0
2009-04-15 12:10:00,6.08,6.08,6.04,6.04,7200.0,6.08,6.08,6.04,6.04,7200.0
2009-04-15 12:15:00,6.04,6.09,6.02,6.09,26800.0,6.04,6.09,6.02,6.09,26800.0
2009-04-15 12:20:00,6.09,6.13,6.08,6.13,11800.0,6.09,6.13,6.08,6.13,11800.0
2009-04-15 12:25:00,6.13,6.14,6.13,6.13,43800.0,6.13,6.14,6.13,6.13,43800.0
2009-04-15 12:30:00,6.14,6.14,6.1,6.12,13400.0,6.14,6.14,6.1,6.12,13400.0
2009-04-15 12:35:00,6.12,6.12,6.1,6.11,13000.0,6.12,6.12,6.1,6.11,13000.0
2009-04-15 12:40:00,6.11,6.11,6.1,6.1,7400.0,6.11,6.11,6.1,6.1,7400.0
2009-04-15 12:45:00,6.12,6.12,6.1,6.1,14000.0,6.12,6.12,6.1,6.1,14000.0
2009-04-15 12:50:00,6.1,6.12,6.1,6.11,3600.0,6.1,6.12,6.1,6.11,3600.0
2009-04-15 12:55:00,6.11,6.11,6.09,6.1,7800.0,6.11,6.11,6.09,6.1,7800.0
2009-04-15 13:00:00,6.1,6.11,6.08,6.09,16400.0,6.1,6.11,6.08,6.09,16400.0
2009-04-15 13:05:00,6.09,6.1,6.08,6.09,25200.0,6.09,6.1,6.08,6.09,25200.0
2009-04-15 13:10:00,6.09,6.09,6.08,6.08,34400.0,6.09,6.09,6.08,6.08,34400.0
2009-04-15 13:15:00,6.08,6.11,6.08,6.08,13600.0,6.08,6.11,6.08,6.08,13600.0
2009-04-15 13:20:00,6.09,6.1,6.09,6.1,5800.0,6.09,6.1,6.09,6.1,5800.0
2009-04-15 13:25:00,6.1,6.1,6.09,6.1,3400.0,6.1,6.1,6.09,6.1,3400.0
2009-04-15 13:30:00,6.1,6.1,6.09,6.09,4800.0,6.1,6.1,6.09,6.09,4800.0
2009-04-15 13:35:00,6.09,6.09,6.06,6.06,8000.0,6.09,6.09,6.06,6.06,8000.0
2009-04-15 13:40:00,6.07,6.08,6.06,6.08,13000.0,6.07,6.08,6.06,6.08,13000.0
2009-04-15 13:45:00,6.08,6.08,6.07,6.07,6600.0,6.08,6.08,6.07,6.07,6600.0
2009-04-15 13:50:00,6.07,6.07,6.04,6.05,12600.0,6.07,6.07,6.04,6.05,12600.0
2009-04-15 13:55:00,6.05,6.05,6.04,6.05,40600.0,6.05,6.05,6.04,6.05,40600.0
2009-04-15 14:00:00,6.05,6.07,6.03,6.07,76400.0,6.05,6.07,6.03,6.07,76400.0
2009-04-15 14:05:00,6.06,6.07,6.06,6.06,10600.0,6.06,6.07,6.06,6.06,10600.0
2009-04-15 14:10:00,6.06,6.08,6.06,6.08,18800.0,6.06,6.08,6.06,6.08,18800.0
2009-04-15 14:15:00,6.09,6.1,6.04,6.04,16800.0,6.09,6.1,6.04,6.04,16800.0
2009-04-15 14:20:00,6.04,6.08,6.04,6.07,76200.0,6.04,6.08,6.04,6.07,76200.0
2009-04-15 14:25:00,6.07,6.08,6.05,6.06,7600.0,6.07,6.08,6.05,6.06,7600.0
2009-04-15 14:30:00,6.06,6.08,6.06,6.08,36000.0,6.06,6.08,6.06,6.08,36000.0
2009-04-15 14:35:00,6.08,6.08,6.07,6.08,12200.0,6.08,6.08,6.07,6.08,12200.0
2009-04-15 14:40:00,6.08,6.09,6.07,6.09,15200.0,6.08,6.09,6.07,6.09,15200.0
2009-04-15 14:45:00,6.09,6.12,6.09,6.1,26400.0,6.09,6.12,6.09,6.1,26400.0
2009-04-15 14:50:00,6.1,6.1,6.06,6.06,86600.0,6.1,6.1,6.06,6.06,86600.0
2009-04-15 14:55:00,6.05,6.06,6.05,6.05,49200.0,6.05,6.06,6.05,6.05,49200.0
2009-04-15 15:00:00,6.05,6.08,6.05,6.07,83000.0,6.05,6.08,6.05,6.07,83000.0
2009-04-15 15:05:00,6.08,6.08,6.07,6.07,16400.0,6.08,6.08,6.07,6.07,16400.0
2009-04-15 15:10:00,6.07,6.09,6.07,6.08,59400.0,6.07,6.09,6.07,6.08,59400.0
2009-04-15 15:15:00,6.08,6.08,6.07,6.08,76600.0,6.08,6.08,6.07,6.08,76600.0
2009-04-15 15:20:00,6.08,6.08,6.07,6.08,17000.0,6.08,6.08,6.07,6.08,17000.0
2009-04-15 15:25:00,6.08,6.09,6.08,6.08,44000.0,6.08,6.09,6.08,6.08,44000.0
2009-04-15 15:30:00,6.08,6.09,6.07,6.08,40800.0,6.08,6.09,6.07,6.08,40800.0
2009-04-15 15:35:00,6.09,6.1,6.08,6.09,84000.0,6.09,6.1,6.08,6.09,84000.0
2009-04-15 15:40:00,6.09,6.13,6.09,6.12,53600.0,6.09,6.13,6.09,6.12,53600.0
2009-04-15 15:45:00,6.12,6.14,6.1,6.14,70600.0,6.12,6.14,6.1,6.14,70600.0
2009-04-15 15:50:00,6.16,6.18,6.13,6.15,40200.0,6.16,6.18,6.13,6.15,40200.0
2009-04-15 15:55:00,6.14,6.16,6.13,6.16,38200.0,6.14,6.16,6.13,6.16,38200.0
2009-04-16 09:30:00,6.2,6.22,6.2,6.22,9400.0,6.2,6.22,6.2,6.22,9400.0
2009-04-16 09:35:00,6.18,6.33,6.18,6.3,26000.0,6.18,6.33,6.18,6.3,26000.0
2009-04-16 09:40:00,6.31,6.31,6.25,6.27,8600.0,6.31,6.31,6.25,6.27,8600.0
2009-04-16 09:45:00,6.25,6.27,6.25,6.26,10800.0,6.25,6.27,6.25,6.26,10800.0
2009-04-16 09:50:00,6.28,6.28,6.25,6.27,12000.0,6.28,6.28,6.25,6.27,12000.0
2009-04-16 09:55:00,6.28,6.28,6.27,6.27,11400.0,6.28,6.28,6.27,6.27,11400.0
2009-04-16 10:00:00,6.28,6.33,6.25,6.28,43200.0,6.28,6.33,6.25,6.28,43200.0
2009-04-16 10:05:00,6.3,6.3,6.28,6.29,3400.0,6.3,6.3,6.28,6.29,3400.0
2009-04-16 10:10:00,6.29,6.29,6.26,6.28,7000.0,6.29,6.29,6.26,6.28,7000.0
2009-04-16 10:15:00,6.26,6.3,6.26,6.3,2000.0,6.26,6.3,6.26,6.3,2000.0
2009-04-16 10:20:00,6.28,6.3,6.28,6.29,2000.0,6.28,6.3,6.28,6.29,2000.0
2009-04-16 10:25:00,6.28,6.29,6.26,6.29,4000.0,6.28,6.29,6.26,6.29,4000.0
2009-04-16 10:30:00,6.28,6.3,6.27,6.29,4000.0,6.28,6.3,6.27,6.29,4000.0
2009-04-16 10:35:00,6.29,6.29,6.25,6.28,22400.0,6.29,6.29,6.25,6.28,22400.0
2009-04-16 10:40:00,6.25,6.27,6.25,6.27,10200.0,6.25,6.27,6.25,6.27,10200.0
2009-04-16 10:45:00,6.26,6.27,6.25,6.26,30000.0,6.26,6.27,6.25,6.26,30000.0
2009-04-16 10:50:00,6.26,6.27,6.25,6.26,3400.0,6.26,6.27,6.25,6.26,3400.0
2009-04-16 10:55:00,6.25,6.26,6.24,6.26,11200.0,6.25,6.26,6.24,6.26,11200.0
2009-04-16 11:00:00,6.26,6.26,6.25,6.25,2600.0,6.26,6.26,6.25,6.25,2600.0
2009-04-16 11:05:00,6.25,6.27,6.25,6.27,5800.0,6.25,6.27,6.25,6.27,5800.0
2009-04-16 11:10:00,6.27,6.27,6.26,6.27,4400.0,6.27,6.27,6.26,6.27,4400.0
2009-04-16 11:15:00,6.26,6.27,6.26,6.26,4000.0,6.26,6.27,6.26,6.26,4000.0
2009-04-16 11:20:00,6.26,6.31,6.26,6.3,9600.0,6.26,6.31,6.26,6.3,9600.0
2009-04-16 11:25:00,6.31,6.36,6.31,6.35,15200.0,6.31,6.36,6.31,6.35,15200.0
2009-04-16 11:30:00,6.35,6.42,6.35,6.41,48200.0,6.35,6.42,6.35,6.41,48200.0
2009-04-16 11:35:00,6.39,6.41,6.35,6.36,10600.0,6.39,6.41,6.35,6.36,10600.0
2009-04-16 11:40:00,6.36,6.36,6.35,6.36,7400.0,6.36,6.36,6.35,6.36,7400.0
2009-04-16 11:45:00,6.35,6.39,6.35,6.37,5600.0,6.35,6.39,6.35,6.37,5600.0
2009-04-16 11:50:00,6.38,6.39,6.37,6.39,9200.0,6.38,6.39,6.37,6.39,9200.0
2009-04-16 11:55:00,6.4,6.41,6.39,6.41,20600.0,6.4,6.41,6.39,6.41,20600.0
2009-04-16 12:00:00,6.41,6.41,6.39,6.39,3400.0,6.41,6.41,6.39,6.39,3400.0
2009-04-16 12:05:00,6.39,6.41,6.39,6.41,4800.0,6.39,6.41,6.39,6.41,4800.0
2009-04-16 12:10:00,6.42,6.48,6.42,6.46,19600.0,6.42,6.48,6.42,6.46,19600.0
2009-04-16 12:15:00,6.45,6.47,6.41,6.43,10600.0,6.45,6.47,6.41,6.43,10600.0
2009-04-16 12:20:00,6.43,6.43,6.42,6.42,1400.0,6.43,6.43,6.42,6.42,1400.0
2009-04-16 12:25:00,6.43,6.43,6.41,6.41,5800.0,6.43,6.43,6.41,6.41,5800.0
2009-04-16 12:30:00,6.41,6.41,6.39,6.4,6000.0,6.41,6.41,6.39,6.4,6000.0
2009-04-16 12:35:00,6.41,6.41,6.37,6.38,30800.0,6.41,6.41,6.37,6.38,30800.0
2009-04-16 12:40:00,6.38,6.38,6.37,6.38,9400.0,6.38,6.38,6.37,6.38,9400.0
2009-04-16 12:45:00,6.37,6.39,6.37,6.38,7400.0,6.37,6.39,6.37,6.38,7400.0
2009-04-16 12:50:00,6.38,6.38,6.36,6.38,27200.0,6.38,6.38,6.36,6.38,27200.0
2009-04-16 12:55:00,6.38,6.38,6.36,6.38,11800.0,6.38,6.38,6.36,6.38,11800.0
2009-04-16 13:00:00,6.38,6.39,6.38,6.39,3400.0,6.38,6.39,6.38,6.39,3400.0
2009-04-16 13:05:00,6.4,6.43,6.4,6.42,6600.0,6.4,6.43,6.4,6.42,6600.0
2009-04-16 13:10:00,6.41,6.41,6.38,6.38,10600.0,6.41,6.41,6.38,6.38,10600.0
2009-04-16 13:15:00,6.38,6.43,6.38,6.43,23600.0,6.38,6.43,6.38,6.43,23600.0
2009-04-16 13:20:00,6.45,6.45,6.41,6.43,7600.0,6.45,6.45,6.41,6.43,7600.0
2009-04-16 13:25:00,6.43,6.46,6.43,6.44,11200.0,6.43,6.46,6.43,6.44,11200.0
2009-04-16 13:30:00,6.44,6.45,6.43,6.44,9200.0,6.44,6.45,6.43,6.44,9200.0
2009-04-16 13:35:00,6.43,6.45,6.43,6.43,2800.0,6.43,6.45,6.43,6.43,2800.0
2009-04-16 13:40:00,6.43,6.45,6.43,6.45,9200.0,6.43,6.45,6.43,6.45,9200.0
2009-04-16 13:45:00,6.44,6.47,6.44,6.46,11600.0,6.44,6.47,6.44,6.46,11600.0
2009-04-16 13:50:00,6.45,6.46,6.4,6.4,25600.0,6.45,6.46,6.4,6.4,25600.0
2009-04-16 13:55:00,6.4,6.41,6.39,6.41,30400.0,6.4,6.41,6.39,6.41,30400.0
2009-04-16 14:00:00,6.4,6.41,6.39,6.41,9200.0,6.4,6.41,6.39,6.41,9200.0
2009-04-16 14:05:00,6.41,6.41,6.38,6.4,27200.0,6.41,6.41,6.38,6.4,27200.0
2009-04-16 14:10:00,6.39,6.41,6.38,6.41,6200.0,6.39,6.41,6.38,6.41,6200.0
2009-04-16 14:15:00,6.41,6.41,6.4,6.41,17000.0,6.41,6.41,6.4,6.41,17000.0
2009-04-16 14:20:00,6.41,6.41,6.39,6.39,29800.0,6.41,6.41,6.39,6.39,29800.0
2009-04-16 14:25:00,6.39,6.4,6.38,6.4,45000.0,6.39,6.4,6.38,6.4,45000.0
2009-04-16 14:30:00,6.4,6.41,6.39,6.41,68400.0,6.4,6.41,6.39,6.41,68400.0
2009-04-16 14:35:00,6.4,6.41,6.39,6.4,35600.0,6.4,6.41,6.39,6.4,35600.0
2009-04-16 14:40:00,6.4,6.42,6.39,6.42,36800.0,6.4,6.42,6.39,6.42,36800.0
2009-04-16 14:45:00,6.42,6.42,6.4,6.41,29400.0,6.42,6.42,6.4,6.41,29400.0
2009-04-16 14:50:00,6.41,6.43,6.37,6.42,343600.0,6.41,6.43,6.37,6.42,343600.0
2009-04-16 14:55:00,6.41,6.41,6.39,6.39,124600.0,6.41,6.41,6.39,6.39,124600.0
2009-04-16 15:00:00,6.4,6.43,6.39,6.43,220800.0,6.4,6.43,6.39,6.43,220800.0
2009-04-16 15:05:00,6.43,6.46,6.4,6.45,84200.0,6.43,6.46,6.4,6.45,84200.0
2009-04-16 15:10:00,6.46,6.5,6.46,6.5,102000.0,6.46,6.5,6.46,6.5,102000.0
2009-04-16 15:15:00,6.5,6.5,6.49,6.49,13600.0,6.5,6.5,6.49,6.49,13600.0
2009-04-16 15:20:00,6.49,6.51,6.48,6.51,20800.0,6.49,6.51,6.48,6.51,20800.0
2009-04-16 15:25:00,6.51,6.52,6.48,6.52,76600.0,6.51,6.52,6.48,6.52,76600.0
2009-04-16 15:30:00,6.52,6.58,6.51,6.55,25000.0,6.52,6.58,6.51,6.55,25000.0
2009-04-16 15:35:00,6.54,6.67,6.53,6.65,53800.0,6.54,6.67,6.53,6.65,53800.0
2009-04-16 15:40:00,6.65,6.65,6.57,6.57,44800.0,6.65,6.65,6.57,6.57,44800.0
2009-04-16 15:45:00,6.57,6.61,6.53,6.55,42600.0,6.57,6.61,6.53,6.55,42600.0
2009-04-16 15:50:00,6.56,6.64,6.56,6.61,61400.0,6.56,6.64,6.56,6.61,61400.0
2009-04-16 15:55:00,6.61,6.64,6.58,6.59,302800.0,6.61,6.64,6.58,6.59,302800.0
2009-04-17 09:30:00,6.6,6.6,6.5,6.6,60400.0,6.6,6.6,6.5,6.6,60400.0
2009-04-17 09:35:00,6.6,6.6,6.54,6.59,39200.0,6.6,6.6,6.54,6.59,39200.0
2009-04-17 09:40:00,6.59,6.59,6.49,6.53,19600.0,6.59,6.59,6.49,6.53,19600.0
2009-04-17 09:45:00,6.53,6.54,6.51,6.54,11200.0,6.53,6.54,6.51,6.54,11200.0
2009-04-17 09:50:00,6.54,6.54,6.52,6.53,17000.0,6.54,6.54,6.52,6.53,17000.0
2009-04-17 09:55:00,6.53,6.55,6.53,6.55,17200.0,6.53,6.55,6.53,6.55,17200.0
2009-04-17 10:00:00,6.55,6.61,6.54,6.6,25400.0,6.55,6.61,6.54,6.6,25400.0
2009-04-17 10:05:00,6.6,6.66,6.6,6.66,19600.0,6.6,6.66,6.6,6.66,19600.0
2009-04-17 10:10:00,6.65,6.8,6.65,6.75,108000.0,6.65,6.8,6.65,6.75,108000.0
2009-04-17 10:15:00,6.75,6.76,6.7,6.75,24000.0,6.75,6.76,6.7,6.75,24000.0
2009-04-17 10:20:00,6.76,6.77,6.7,6.72,59000.0,6.76,6.77,6.7,6.72,59000.0
2009-04-17 10:25:00,6.7,6.74,6.7,6.72,11400.0,6.7,6.74,6.7,6.72,11400.0
2009-04-17 10:30:00,6.72,6.72,6.65,6.65,26800.0,6.72,6.72,6.65,6.65,26800.0
2009-04-17 10:35:00,6.65,6.68,6.65,6.67,28200.0,6.65,6.68,6.65,6.67,28200.0
2009-04-17 10:40:00,6.66,6.68,6.66,6.67,7000.0,6.66,6.68,6.66,6.67,7000.0
2009-04-17 10:45:00,6.67,6.68,6.66,6.68,9600.0,6.67,6.68,6.66,6.68,9600.0
2009-04-17 10:50:00,6.7,6.7,6.68,6.68,6400.0,6.7,6.7,6.68,6.68,6400.0
2009-04-17 10:55:00,6.68,6.68,6.68,6.68,9800.0,6.68,6.68,6.68,6.68,9800.0
2009-04-17 11:00:00,6.68,6.68,6.64,6.66,16600.0,6.68,6.68,6.64,6.66,16600.0
2009-04-17 11:05:00,6.66,6.68,6.65,6.68,12000.0,6.66,6.68,6.65,6.68,12000.0
2009-04-17 11:10:00,6.68,6.73,6.67,6.7,35800.0,6.68,6.73,6.67,6.7,35800.0
2009-04-17 11:15:00,6.7,6.71,6.7,6.7,6400.0,6.7,6.71,6.7,6.7,6400.0
2009-04-17 11:20:00,6.7,6.72,6.69,6.72,17600.0,6.7,6.72,6.69,6.72,17600.0
2009-04-17 11:25:00,6.72,6.73,6.72,6.73,2600.0,6.72,6.73,6.72,6.73,2600.0
2009-04-17 11:30:00,6.71,6.73,6.7,6.72,18000.0,6.71,6.73,6.7,6.72,18000.0
2009-04-17 11:35:00,6.72,6.73,6.65,6.65,90600.0,6.72,6.73,6.65,6.65,90600.0
2009-04-17 11:40:00,6.66,6.7,6.66,6.7,26800.0,6.66,6.7,6.66,6.7,26800.0
2009-04-17 11:45:00,6.7,6.71,6.68,6.68,4400.0,6.7,6.71,6.68,6.68,4400.0
2009-04-17 11:50:00,6.68,6.73,6.68,6.73,8800.0,6.68,6.73,6.68,6.73,8800.0
2009-04-17 11:55:00,6.72,6.73,6.7,6.7,4600.0,6.72,6.73,6.7,6.7,4600.0
2009-04-17 12:00:00,6.7,6.72,6.68,6.7,6400.0,6.7,6.72,6.68,6.7,6400.0
2009-04-17 12:05:00,6.71,6.73,6.7,6.73,1800.0,6.71,6.73,6.7,6.73,1800.0
2009-04-17 12:10:00,6.73,6.73,6.7,6.71,3600.0,6.73,6.73,6.7,6.71,3600.0
2009-04-17 12:15:00,6.72,6.72,6.68,6.69,6400.0,6.72,6.72,6.68,6.69,6400.0
2009-04-17 12:20:00,6.7,6.73,6.68,6.73,9000.0,6.7,6.73,6.68,6.73,9000.0
2009-04-17 12:25:00,6.73,6.74,6.7,6.73,16200.0,6.73,6.74,6.7,6.73,16200.0
2009-04-17 12:30:00,6.74,6.74,6.69,6.72,12000.0,6.74,6.74,6.69,6.72,12000.0
2009-04-17 12:35:00,6.72,6.74,6.72,6.73,4200.0,6.72,6.74,6.72,6.73,4200.0
2009-04-17 12:40:00,6.73,6.75,6.73,6.75,14800.0,6.73,6.75,6.73,6.75,14800.0
2009-04-17 12:45:00,6.75,6.75,6.75,6.75,11000.0,6.75,6.75,6.75,6.75,11000.0
2009-04-17 12:50:00,6.75,6.75,6.75,6.75,10800.0,6.75,6.75,6.75,6.75,10800.0
2009-04-17 12:55:00,6.75,6.75,6.72,6.74,26000.0,6.75,6.75,6.72,6.74,26000.0
2009-04-17 13:00:00,6.75,6.75,6.73,6.73,5800.0,6.75,6.75,6.73,6.73,5800.0
2009-04-17 13:05:00,6.73,6.75,6.73,6.75,6800.0,6.73,6.75,6.73,6.75,6800.0
2009-04-17 13:10:00,6.75,6.75,6.75,6.75,16000.0,6.75,6.75,6.75,6.75,16000.0
2009-04-17 13:15:00,6.75,6.75,6.74,6.75,4600.0,6.75,6.75,6.74,6.75,4600.0
2009-04-17 13:20:00,6.75,6.78,6.75,6.77,54400.0,6.75,6.78,6.75,6.77,54400.0
2009-04-17 13:25:00,6.77,6.79,6.76,6.79,7800.0,6.77,6.79,6.76,6.79,7800.0
2009-04-17 13:30:00,6.79,6.81,6.79,6.79,13600.0,6.79,6.81,6.79,6.79,13600.0
2009-04-17 13:35:00,6.8,6.81,6.79,6.81,12000.0,6.8,6.81,6.79,6.81,12000.0
2009-04-17 13:40:00,6.81,6.87,6.8,6.87,22200.0,6.81,6.87,6.8,6.87,22200.0
2009-04-17 13:45:00,6.87,6.88,6.86,6.88,22200.0,6.87,6.88,6.86,6.88,22200.0
2009-04-17 13:50:00,6.88,6.9,6.87,6.89,120400.0,6.88,6.9,6.87,6.89,120400.0
2009-04-17 13:55:00,6.89,6.9,6.88,6.89,19200.0,6.89,6.9,6.88,6.89,19200.0
2009-04-17 14:00:00,6.89,6.89,6.83,6.84,13400.0,6.89,6.89,6.83,6.84,13400.0
2009-04-17 14:05:00,6.83,6.84,6.8,6.84,22800.0,6.83,6.84,6.8,6.84,22800.0
2009-04-17 14:10:00,6.83,6.84,6.81,6.83,15000.0,6.83,6.84,6.81,6.83,15000.0
2009-04-17 14:15:00,6.83,6.84,6.82,6.83,7400.0,6.83,6.84,6.82,6.83,7400.0
2009-04-17 14:20:00,6.83,6.85,6.82,6.82,28800.0,6.83,6.85,6.82,6.82,28800.0
2009-04-17 14:25:00,6.82,6.83,6.78,6.81,20400.0,6.82,6.83,6.78,6.81,20400.0
2009-04-17 14:30:00,6.81,6.82,6.81,6.82,10000.0,6.81,6.82,6.81,6.82,10000.0
2009-04-17 14:35:00,6.82,6.88,6.82,6.86,26400.0,6.82,6.88,6.82,6.86,26400.0
2009-04-17 14:40:00,6.85,6.89,6.85,6.89,20600.0,6.85,6.89,6.85,6.89,20600.0
2009-04-17 14:45:00,6.89,6.9,6.85,6.85,12800.0,6.89,6.9,6.85,6.85,12800.0
2009-04-17 14:50:00,6.85,6.85,6.83,6.84,6600.0,6.85,6.85,6.83,6.84,6600.0
2009-04-17 14:55:00,6.84,6.88,6.84,6.87,31600.0,6.84,6.88,6.84,6.87,31600.0
2009-04-17 15:00:00,6.87,6.91,6.87,6.91,31000.0,6.87,6.91,6.87,6.91,31000.0
2009-04-17 15:05:00,6.91,6.92,6.89,6.92,42200.0,6.91,6.92,6.89,6.92,42200.0
2009-04-17 15:10:00,6.92,6.95,6.92,6.95,30200.0,6.92,6.95,6.92,6.95,30200.0
2009-04-17 15:15:00,6.95,7.02,6.94,7.0,240600.0,6.95,7.02,6.94,7.0,240600.0
2009-04-17 15:20:00,7.01,7.1,7.0,7.09,206400.0,7.01,7.1,7.0,7.09,206400.0
2009-04-17 15:25:00,7.09,7.1,7.0,7.06,87000.0,7.09,7.1,7.0,7.06,87000.0
2009-04-17 15:30:00,7.05,7.06,7.0,7.01,68400.0,7.05,7.06,7.0,7.01,68400.0
2009-04-17 15:35:00,7.0,7.02,7.0,7.01,275400.0,7.0,7.02,7.0,7.01,275400.0
2009-04-17 15:40:00,7.02,7.07,7.0,7.04,109000.0,7.02,7.07,7.0,7.04,109000.0
2009-04-17 15:45:00,7.05,7.08,7.0,7.01,119400.0,7.05,7.08,7.0,7.01,119400.0
2009-04-17 15:50:00,7.02,7.05,6.96,7.05,116200.0,7.02,7.05,6.96,7.05,116200.0
2009-04-17 15:55:00,7.05,7.14,7.0,7.13,412200.0,7.05,7.14,7.0,7.13,412200.0
2009-04-20 09:30:00,7.03,7.04,6.73,6.77,77800.0,7.03,7.04,6.73,6.77,77800.0
2009-04-20 09:35:00,6.77,6.88,6.63,6.67,100000.0,6.77,6.88,6.63,6.67,100000.0
2009-04-20 09:40:00,6.7,6.7,6.63,6.65,67800.0,6.7,6.7,6.63,6.65,67800.0
2009-04-20 09:45:00,6.63,6.63,6.53,6.54,68000.0,6.63,6.63,6.53,6.54,68000.0
2009-04-20 09:50:00,6.54,6.56,6.44,6.49,53200.0,6.54,6.56,6.44,6.49,53200.0
2009-04-20 09:55:00,6.49,6.54,6.49,6.54,33000.0,6.49,6.54,6.49,6.54,33000.0
2009-04-20 10:00:00,6.53,6.53,6.5,6.52,27600.0,6.53,6.53,6.5,6.52,27600.0
2009-04-20 10:05:00,6.52,6.55,6.5,6.51,25400.0,6.52,6.55,6.5,6.51,25400.0
2009-04-20 10:10:00,6.51,6.51,6.5,6.5,28800.0,6.51,6.51,6.5,6.5,28800.0
2009-04-20 10:15:00,6.5,6.5,6.43,6.43,38400.0,6.5,6.5,6.43,6.43,38400.0
2009-04-20 10:20:00,6.42,6.42,6.34,6.37,57800.0,6.42,6.42,6.34,6.37,57800.0
2009-04-20 10:25:00,6.36,6.37,6.34,6.34,32200.0,6.36,6.37,6.34,6.34,32200.0
2009-04-20 10:30:00,6.34,6.34,6.29,6.3,15200.0,6.34,6.34,6.29,6.3,15200.0
2009-04-20 10:35:00,6.3,6.3,6.1,6.15,107200.0,6.3,6.3,6.1,6.15,107200.0
2009-04-20 10:40:00,6.15,6.2,6.11,6.2,35000.0,6.15,6.2,6.11,6.2,35000.0
2009-04-20 10:45:00,6.2,6.28,6.18,6.27,37000.0,6.2,6.28,6.18,6.27,37000.0
2009-04-20 10:50:00,6.28,6.28,6.25,6.26,12600.0,6.28,6.28,6.25,6.26,12600.0
2009-04-20 10:55:00,6.26,6.3,6.25,6.28,31600.0,6.26,6.3,6.25,6.28,31600.0
2009-04-20 11:00:00,6.28,6.34,6.28,6.32,18000.0,6.28,6.34,6.28,6.32,18000.0
2009-04-20 11:05:00,6.31,6.38,6.31,6.38,64800.0,6.31,6.38,6.31,6.38,64800.0
2009-04-20 11:10:00,6.38,6.39,6.36,6.36,14400.0,6.38,6.39,6.36,6.36,14400.0
2009-04-20 11:15:00,6.36,6.38,6.36,6.37,18800.0,6.36,6.38,6.36,6.37,18800.0
2009-04-20 11:20:00,6.37,6.43,6.36,6.43,26600.0,6.37,6.43,6.36,6.43,26600.0
2009-04-20 11:25:00,6.42,6.43,6.38,6.38,42000.0,6.42,6.43,6.38,6.38,42000.0
2009-04-20 11:30:00,6.38,6.4,6.38,6.39,20400.0,6.38,6.4,6.38,6.39,20400.0
2009-04-20 11:35:00,6.39,6.39,6.38,6.39,2600.0,6.39,6.39,6.38,6.39,2600.0
2009-04-20 11:40:00,6.39,6.39,6.37,6.37,38200.0,6.39,6.39,6.37,6.37,38200.0
2009-04-20 11:45:00,6.37,6.39,6.36,6.39,14600.0,6.37,6.39,6.36,6.39,14600.0
2009-04-20 11:50:00,6.38,6.43,6.38,6.41,10200.0,6.38,6.43,6.38,6.41,10200.0
2009-04-20 11:55:00,6.4,6.41,6.37,6.38,13200.0,6.4,6.41,6.37,6.38,13200.0
2009-04-20 12:00:00,6.38,6.38,6.35,6.35,18400.0,6.38,6.38,6.35,6.35,18400.0
2009-04-20 12:05:00,6.36,6.37,6.36,6.37,6800.0,6.36,6.37,6.36,6.37,6800.0
2009-04-20 12:10:00,6.36,6.37,6.36,6.36,10400.0,6.36,6.37,6.36,6.36,10400.0
2009-04-20 12:15:00,6.36,6.37,6.35,6.37,12000.0,6.36,6.37,6.35,6.37,12000.0
2009-04-20 12:20:00,6.36,6.38,6.36,6.38,9400.0,6.36,6.38,6.36,6.38,9400.0
2009-04-20 12:25:00,6.38,6.38,6.36,6.37,8200.0,6.38,6.38,6.36,6.37,8200.0
2009-04-20 12:30:00,6.37,6.4,6.36,6.38,15000.0,6.37,6.4,6.36,6.38,15000.0
2009-04-20 12:35:00,6.39,6.39,6.36,6.36,10600.0,6.39,6.39,6.36,6.36,10600.0
2009-04-20 12:40:00,6.36,6.39,6.35,6.36,10200.0,6.36,6.39,6.35,6.36,10200.0
2009-04-20 12:45:00,6.36,6.36,6.34,6.35,10000.0,6.36,6.36,6.34,6.35,10000.0
2009-04-20 12:50:00,6.35,6.35,6.33,6.33,11800.0,6.35,6.35,6.33,6.33,11800.0
2009-04-20 12:55:00,6.33,6.33,6.32,6.32,19800.0,6.33,6.33,6.32,6.32,19800.0
2009-04-20 13:00:00,6.32,6.33,6.32,6.32,9200.0,6.32,6.33,6.32,6.32,9200.0
2009-04-20 13:05:00,6.32,6.32,6.31,6.31,11000.0,6.32,6.32,6.31,6.31,11000.0
2009-04-20 13:10:00,6.32,6.32,6.27,6.27,16600.0,6.32,6.32,6.27,6.27,16600.0
2009-04-20 13:15:00,6.27,6.29,6.26,6.28,21200.0,6.27,6.29,6.26,6.28,21200.0
2009-04-20 13:20:00,6.29,6.29,6.27,6.28,14000.0,6.29,6.29,6.27,6.28,14000.0
2009-04-20 13:25:00,6.28,6.31,6.27,6.31,13600.0,6.28,6.31,6.27,6.31,13600.0
2009-04-20 13:30:00,6.3,6.32,6.27,6.31,16800.0,6.3,6.32,6.27,6.31,16800.0
2009-04-20 13:35:00,6.31,6.33,6.29,6.32,13400.0,6.31,6.33,6.29,6.32,13400.0
2009-04-20 13:40:00,6.34,6.34,6.33,6.34,4200.0,6.34,6.34,6.33,6.34,4200.0
2009-04-20 13:45:00,6.34,6.35,6.3,6.33,19800.0,6.34,6.35,6.3,6.33,19800.0
2009-04-20 13:50:00,6.31,6.31,6.28,6.28,12800.0,6.31,6.31,6.28,6.28,12800.0
2009-04-20 13:55:00,6.29,6.31,6.28,6.28,18400.0,6.29,6.31,6.28,6.28,18400.0
2009-04-20 14:00:00,6.29,6.29,6.28,6.28,20200.0,6.29,6.29,6.28,6.28,20200.0
2009-04-20 14:05:00,6.28,6.29,6.23,6.23,25000.0,6.28,6.29,6.23,6.23,25000.0
2009-04-20 14:10:00,6.23,6.27,6.22,6.27,12400.0,6.23,6.27,6.22,6.27,12400.0
2009-04-20 14:15:00,6.27,6.29,6.22,6.24,39000.0,6.27,6.29,6.22,6.24,39000.0
2009-04-20 14:20:00,6.23,6.25,6.21,6.23,17000.0,6.23,6.25,6.21,6.23,17000.0
2009-04-20 14:25:00,6.23,6.24,6.2,6.21,17200.0,6.23,6.24,6.2,6.21,17200.0
2009-04-20 14:30:00,6.21,6.22,6.2,6.21,16200.0,6.21,6.22,6.2,6.21,16200.0
2009-04-20 14:35:00,6.21,6.21,6.16,6.21,19600.0,6.21,6.21,6.16,6.21,19600.0
2009-04-20 14:40:00,6.21,6.24,6.18,6.22,27000.0,6.21,6.24,6.18,6.22,27000.0
2009-04-20 14:45:00,6.23,6.23,6.19,6.21,13200.0,6.23,6.23,6.19,6.21,13200.0
2009-04-20 14:50:00,6.2,6.21,6.16,6.18,50600.0,6.2,6.21,6.16,6.18,50600.0
2009-04-20 14:55:00,6.18,6.19,6.15,6.17,41200.0,6.18,6.19,6.15,6.17,41200.0
2009-04-20 15:00:00,6.17,6.19,6.16,6.19,41800.0,6.17,6.19,6.16,6.19,41800.0
2009-04-20 15:05:00,6.2,6.24,6.2,6.21,37800.0,6.2,6.24,6.2,6.21,37800.0
2009-04-20 15:10:00,6.21,6.29,6.21,6.25,45800.0,6.21,6.29,6.21,6.25,45800.0
2009-04-20 15:15:00,6.26,6.27,6.22,6.24,34800.0,6.26,6.27,6.22,6.24,34800.0
2009-04-20 15:20:00,6.23,6.25,6.2,6.24,32600.0,6.23,6.25,6.2,6.24,32600.0
2009-04-20 15:25:00,6.25,6.25,6.18,6.21,30000.0,6.25,6.25,6.18,6.21,30000.0
2009-04-20 15:30:00,6.22,6.28,6.2,6.26,29800.0,6.22,6.28,6.2,6.26,29800.0
2009-04-20 15:35:00,6.27,6.29,6.26,6.28,59400.0,6.27,6.29,6.26,6.28,59400.0
2009-04-20 15:40:00,6.28,6.31,6.28,6.28,51200.0,6.28,6.31,6.28,6.28,51200.0
2009-04-20 15:45:00,6.27,6.31,6.26,6.28,64800.0,6.27,6.31,6.26,6.28,64800.0
2009-04-20 15:50:00,6.28,6.35,6.25,6.26,93000.0,6.28,6.35,6.25,6.26,93000.0
2009-04-20 15:55:00,6.27,6.28,6.23,6.24,98200.0,6.27,6.28,6.23,6.24,98200.0
2009-04-21 09:30:00,6.2,6.29,6.14,6.29,319000.0,6.2,6.29,6.14,6.29,319000.0
2009-04-21 09:35:00,6.25,6.42,6.25,6.39,38200.0,6.25,6.42,6.25,6.39,38200.0
2009-04-21 09:40:00,6.38,6.41,6.31,6.37,36600.0,6.38,6.41,6.31,6.37,36600.0
2009-04-21 09:45:00,6.36,6.37,6.29,6.29,67000.0,6.36,6.37,6.29,6.29,67000.0
2009-04-21 09:50:00,6.29,6.4,6.29,6.4,71800.0,6.29,6.4,6.29,6.4,71800.0
2009-04-21 09:55:00,6.42,6.43,6.33,6.39,45600.0,6.42,6.43,6.33,6.39,45600.0
2009-04-21 10:00:00,6.39,6.48,6.36,6.47,17000.0,6.39,6.48,6.36,6.47,17000.0
2009-04-21 10:05:00,6.47,6.47,6.39,6.45,32800.0,6.47,6.47,6.39,6.45,32800.0
2009-04-21 10:10:00,6.45,6.47,6.43,6.44,15800.0,6.45,6.47,6.43,6.44,15800.0
2009-04-21 10:15:00,6.43,6.43,6.42,6.43,18200.0,6.43,6.43,6.42,6.43,18200.0
2009-04-21 10:20:00,6.42,6.43,6.4,6.4,129800.0,6.42,6.43,6.4,6.4,129800.0
2009-04-21 10:25:00,6.41,6.43,6.4,6.43,110400.0,6.41,6.43,6.4,6.43,110400.0
2009-04-21 10:30:00,6.43,6.47,6.42,6.45,27800.0,6.43,6.47,6.42,6.45,27800.0
2009-04-21 10:35:00,6.46,6.55,6.45,6.5,52000.0,6.46,6.55,6.45,6.5,52000.0
2009-04-21 10:40:00,6.49,6.53,6.43,6.52,43400.0,6.49,6.53,6.43,6.52,43400.0
2009-04-21 10:45:00,6.52,6.61,6.52,6.61,29800.0,6.52,6.61,6.52,6.61,29800.0
2009-04-21 10:50:00,6.59,6.59,6.51,6.51,24000.0,6.59,6.59,6.51,6.51,24000.0
2009-04-21 10:55:00,6.52,6.52,6.5,6.51,19200.0,6.52,6.52,6.5,6.51,19200.0
2009-04-21 11:00:00,6.51,6.58,6.5,6.51,50400.0,6.51,6.58,6.5,6.51,50400.0
2009-04-21 11:05:00,6.51,6.51,6.45,6.45,44800.0,6.51,6.51,6.45,6.45,44800.0
2009-04-21 11:10:00,6.45,6.5,6.45,6.5,13800.0,6.45,6.5,6.45,6.5,13800.0
2009-04-21 11:15:00,6.5,6.56,6.47,6.48,77800.0,6.5,6.56,6.47,6.48,77800.0
2009-04-21 11:20:00,6.49,6.51,6.48,6.5,8600.0,6.49,6.51,6.48,6.5,8600.0
2009-04-21 11:25:00,6.5,6.51,6.5,6.51,7600.0,6.5,6.51,6.5,6.51,7600.0
2009-04-21 11:30:00,6.51,6.51,6.5,6.5,31400.0,6.51,6.51,6.5,6.5,31400.0
2009-04-21 11:35:00,6.5,6.5,6.5,6.5,6000.0,6.5,6.5,6.5,6.5,6000.0
2009-04-21 11:40:00,6.5,6.5,6.5,6.5,5200.0,6.5,6.5,6.5,6.5,5200.0
2009-04-21 11:45:00,6.5,6.5,6.47,6.5,57400.0,6.5,6.5,6.47,6.5,57400.0
2009-04-21 11:50:00,6.49,6.5,6.48,6.49,16400.0,6.49,6.5,6.48,6.49,16400.0
2009-04-21 11:55:00,6.5,6.51,6.49,6.5,28400.0,6.5,6.51,6.49,6.5,28400.0
2009-04-21 12:00:00,6.5,6.55,6.5,6.52,32200.0,6.5,6.55,6.5,6.52,32200.0
2009-04-21 12:05:00,6.52,6.56,6.52,6.56,18000.0,6.52,6.56,6.52,6.56,18000.0
2009-04-21 12:10:00,6.57,6.6,6.57,6.6,33200.0,6.57,6.6,6.57,6.6,33200.0
2009-04-21 12:15:00,6.6,6.65,6.6,6.63,44400.0,6.6,6.65,6.6,6.63,44400.0
2009-04-21 12:20:00,6.63,6.64,6.53,6.6,120800.0,6.63,6.64,6.53,6.6,120800.0
2009-04-21 12:25:00,6.61,6.61,6.55,6.55,10400.0,6.61,6.61,6.55,6.55,10400.0
2009-04-21 12:30:00,6.55,6.55,6.52,6.54,12600.0,6.55,6.55,6.52,6.54,12600.0
2009-04-21 12:35:00,6.54,6.57,6.54,6.56,12800.0,6.54,6.57,6.54,6.56,12800.0
2009-04-21 12:40:00,6.56,6.6,6.56,6.58,14400.0,6.56,6.6,6.56,6.58,14400.0
2009-04-21 12:45:00,6.58,6.62,6.58,6.62,6400.0,6.58,6.62,6.58,6.62,6400.0
2009-04-21 12:50:00,6.63,6.63,6.59,6.62,59600.0,6.63,6.63,6.59,6.62,59600.0
2009-04-21 12:55:00,6.62,6.64,6.6,6.6,18400.0,6.62,6.64,6.6,6.6,18400.0
2009-04-21 13:00:00,6.62,6.67,6.61,6.66,33000.0,6.62,6.67,6.61,6.66,33000.0
2009-04-21 13:05:00,6.66,6.74,6.66,6.72,49600.0,6.66,6.74,6.66,6.72,49600.0
2009-04-21 13:10:00,6.73,6.74,6.7,6.73,112600.0,6.73,6.74,6.7,6.73,112600.0
2009-04-21 13:15:00,6.74,6.74,6.68,6.68,28200.0,6.74,6.74,6.68,6.68,28200.0
2009-04-21 13:20:00,6.69,6.72,6.69,6.7,24800.0,6.69,6.72,6.69,6.7,24800.0
2009-04-21 13:25:00,6.69,6.72,6.69,6.72,26000.0,6.69,6.72,6.69,6.72,26000.0
2009-04-21 13:30:00,6.7,6.71,6.7,6.7,9200.0,6.7,6.71,6.7,6.7,9200.0
2009-04-21 13:35:00,6.71,6.72,6.69,6.69,29800.0,6.71,6.72,6.69,6.69,29800.0
2009-04-21 13:40:00,6.69,6.76,6.69,6.7,30600.0,6.69,6.76,6.69,6.7,30600.0
2009-04-21 13:45:00,6.7,6.73,6.69,6.71,30600.0,6.7,6.73,6.69,6.71,30600.0
2009-04-21 13:50:00,6.71,6.73,6.68,6.69,14000.0,6.71,6.73,6.68,6.69,14000.0
2009-04-21 13:55:00,6.72,6.74,6.71,6.74,8200.0,6.72,6.74,6.71,6.74,8200.0
2009-04-21 14:00:00,6.75,6.75,6.71,6.73,44600.0,6.75,6.75,6.71,6.73,44600.0
2009-04-21 14:05:00,6.72,6.75,6.72,6.75,12000.0,6.72,6.75,6.72,6.75,12000.0
2009-04-21 14:10:00,6.74,6.79,6.74,6.76,42000.0,6.74,6.79,6.74,6.76,42000.0
2009-04-21 14:15:00,6.76,6.79,6.75,6.79,16400.0,6.76,6.79,6.75,6.79,16400.0
2009-04-21 14:20:00,6.79,6.85,6.78,6.84,37000.0,6.79,6.85,6.78,6.84,37000.0
2009-04-21 14:25:00,6.85,6.85,6.73,6.73,83600.0,6.85,6.85,6.73,6.73,83600.0
2009-04-21 14:30:00,6.74,6.74,6.7,6.72,14600.0,6.74,6.74,6.7,6.72,14600.0
2009-04-21 14:35:00,6.72,6.72,6.7,6.7,9800.0,6.72,6.72,6.7,6.7,9800.0
2009-04-21 14:40:00,6.71,6.73,6.7,6.71,20000.0,6.71,6.73,6.7,6.71,20000.0
2009-04-21 14:45:00,6.7,6.71,6.67,6.68,29800.0,6.7,6.71,6.67,6.68,29800.0
2009-04-21 14:50:00,6.68,6.68,6.65,6.67,28400.0,6.68,6.68,6.65,6.67,28400.0
2009-04-21 14:55:00,6.68,6.7,6.67,6.68,31200.0,6.68,6.7,6.67,6.68,31200.0
2009-04-21 15:00:00,6.68,6.7,6.68,6.69,8200.0,6.68,6.7,6.68,6.69,8200.0
2009-04-21 15:05:00,6.7,6.73,6.68,6.73,18000.0,6.7,6.73,6.68,6.73,18000.0
2009-04-21 15:10:00,6.73,6.77,6.73,6.75,11600.0,6.73,6.77,6.73,6.75,11600.0
2009-04-21 15:15:00,6.75,6.76,6.72,6.72,17400.0,6.75,6.76,6.72,6.72,17400.0
2009-04-21 15:20:00,6.74,6.75,6.7,6.71,10600.0,6.74,6.75,6.7,6.71,10600.0
2009-04-21 15:25:00,6.71,6.72,6.7,6.7,7200.0,6.71,6.72,6.7,6.7,7200.0
2009-04-21 15:30:00,6.7,6.72,6.7,6.72,15000.0,6.7,6.72,6.7,6.72,15000.0
2009-04-21 15:35:00,6.73,6.76,6.72,6.76,47400.0,6.73,6.76,6.72,6.76,47400.0
2009-04-21 15:40:00,6.76,6.8,6.73,6.8,57800.0,6.76,6.8,6.73,6.8,57800.0
2009-04-21 15:45:00,6.8,6.84,6.78,6.78,116600.0,6.8,6.84,6.78,6.78,116600.0
2009-04-21 15:50:00,6.78,6.82,6.77,6.81,118800.0,6.78,6.82,6.77,6.81,118800.0
2009-04-21 15:55:00,6.81,6.82,6.76,6.8,143600.0,6.81,6.82,6.76,6.8,143600.0
2009-04-22 09:30:00,6.38,6.77,6.31,6.68,21200.0,6.38,6.77,6.31,6.68,21200.0
2009-04-22 09:35:00,6.73,6.77,6.73,6.76,1800.0,6.73,6.77,6.73,6.76,1800.0
2009-04-22 09:40:00,6.75,6.8,6.75,6.8,14000.0,6.75,6.8,6.75,6.8,14000.0
2009-04-22 09:45:00,6.8,6.86,6.8,6.81,11200.0,6.8,6.86,6.8,6.81,11200.0
2009-04-22 09:50:00,6.83,6.84,6.78,6.79,28600.0,6.83,6.84,6.78,6.79,28600.0
2009-04-22 09:55:00,6.81,6.93,6.81,6.93,40600.0,6.81,6.93,6.81,6.93,40600.0
2009-04-22 10:00:00,6.93,7.02,6.93,6.99,31600.0,6.93,7.02,6.93,6.99,31600.0
2009-04-22 10:05:00,6.99,7.1,6.99,7.09,36200.0,6.99,7.1,6.99,7.09,36200.0
2009-04-22 10:10:00,7.1,7.1,7.0,7.09,24200.0,7.1,7.1,7.0,7.09,24200.0
2009-04-22 10:15:00,7.09,7.15,7.09,7.09,20000.0,7.09,7.15,7.09,7.09,20000.0
2009-04-22 10:20:00,7.09,7.18,7.08,7.17,11600.0,7.09,7.18,7.08,7.17,11600.0
2009-04-22 10:25:00,7.17,7.18,7.15,7.17,17400.0,7.17,7.18,7.15,7.17,17400.0
2009-04-22 10:30:00,7.16,7.17,7.1,7.1,26800.0,7.16,7.17,7.1,7.1,26800.0
2009-04-22 10:35:00,7.1,7.1,7.03,7.05,38000.0,7.1,7.1,7.03,7.05,38000.0
2009-04-22 10:40:00,7.06,7.06,7.05,7.05,34200.0,7.06,7.06,7.05,7.05,34200.0
2009-04-22 10:45:00,7.05,7.06,6.97,6.98,50200.0,7.05,7.06,6.97,6.98,50200.0
2009-04-22 10:50:00,6.98,6.99,6.96,6.99,10600.0,6.98,6.99,6.96,6.99,10600.0
2009-04-22 10:55:00,6.99,7.02,6.98,6.98,24000.0,6.99,7.02,6.98,6.98,24000.0
2009-04-22 11:00:00,6.98,7.01,6.98,7.0,32800.0,6.98,7.01,6.98,7.0,32800.0
2009-04-22 11:05:00,7.0,7.02,6.99,7.0,50000.0,7.0,7.02,6.99,7.0,50000.0
2009-04-22 11:10:00,7.0,7.0,6.95,6.96,21600.0,7.0,7.0,6.95,6.96,21600.0
2009-04-22 11:15:00,6.96,7.0,6.96,6.98,11400.0,6.96,7.0,6.96,6.98,11400.0
2009-04-22 11:20:00,6.98,7.0,6.97,6.99,21400.0,6.98,7.0,6.97,6.99,21400.0
2009-04-22 11:25:00,7.0,7.03,6.99,7.01,38400.0,7.0,7.03,6.99,7.01,38400.0
2009-04-22 11:30:00,7.02,7.04,7.02,7.03,32800.0,7.02,7.04,7.02,7.03,32800.0
2009-04-22 11:35:00,7.03,7.04,6.99,7.0,123400.0,7.03,7.04,6.99,7.0,123400.0
2009-04-22 11:40:00,7.01,7.02,6.98,7.0,53800.0,7.01,7.02,6.98,7.0,53800.0
2009-04-22 11:45:00,7.0,7.01,6.99,6.99,27800.0,7.0,7.01,6.99,6.99,27800.0
2009-04-22 11:50:00,6.99,7.0,6.98,6.99,7400.0,6.99,7.0,6.98,6.99,7400.0
2009-04-22 11:55:00,6.98,6.99,6.98,6.98,21400.0,6.98,6.99,6.98,6.98,21400.0
2009-04-22 12:00:00,6.98,6.99,6.93,6.93,29000.0,6.98,6.99,6.93,6.93,29000.0
2009-04-22 12:05:00,6.93,6.96,6.93,6.95,11800.0,6.93,6.96,6.93,6.95,11800.0
2009-04-22 12:10:00,6.93,6.97,6.93,6.95,19000.0,6.93,6.97,6.93,6.95,19000.0
2009-04-22 12:15:00,6.95,6.96,6.93,6.96,11000.0,6.95,6.96,6.93,6.96,11000.0
2009-04-22 12:20:00,6.95,6.95,6.91,6.92,7400.0,6.95,6.95,6.91,6.92,7400.0
2009-04-22 12:25:00,6.92,6.92,6.87,6.87,18600.0,6.92,6.92,6.87,6.87,18600.0
2009-04-22 12:30:00,6.87,6.89,6.85,6.89,32800.0,6.87,6.89,6.85,6.89,32800.0
2009-04-22 12:35:00,6.86,6.88,6.84,6.88,36800.0,6.86,6.88,6.84,6.88,36800.0
2009-04-22 12:40:00,6.87,6.89,6.87,6.89,5400.0,6.87,6.89,6.87,6.89,5400.0
2009-04-22 12:45:00,6.88,6.9,6.85,6.9,36400.0,6.88,6.9,6.85,6.9,36400.0
2009-04-22 12:50:00,6.91,6.93,6.89,6.93,7400.0,6.91,6.93,6.89,6.93,7400.0
2009-04-22 12:55:00,6.93,6.98,6.93,6.95,14200.0,6.93,6.98,6.93,6.95,14200.0
2009-04-22 13:00:00,6.96,6.99,6.92,6.93,20600.0,6.96,6.99,6.92,6.93,20600.0
2009-04-22 13:05:00,6.93,6.95,6.92,6.92,13200.0,6.93,6.95,6.92,6.92,13200.0
2009-04-22 13:10:00,6.91,6.95,6.9,6.94,12800.0,6.91,6.95,6.9,6.94,12800.0
2009-04-22 13:15:00,6.94,6.99,6.94,6.99,18400.0,6.94,6.99,6.94,6.99,18400.0
2009-04-22 13:20:00,6.98,7.0,6.98,6.99,7000.0,6.98,7.0,6.98,6.99,7000.0
2009-04-22 13:25:00,6.99,7.03,6.98,7.02,32600.0,6.99,7.03,6.98,7.02,32600.0
2009-04-22 13:30:00,7.02,7.07,7.02,7.06,23600.0,7.02,7.07,7.02,7.06,23600.0
2009-04-22 13:35:00,7.06,7.09,7.05,7.08,32600.0,7.06,7.09,7.05,7.08,32600.0
2009-04-22 13:40:00,7.08,7.09,7.06,7.07,9200.0,7.08,7.09,7.06,7.07,9200.0
2009-04-22 13:45:00,7.07,7.1,7.05,7.09,18000.0,7.07,7.1,7.05,7.09,18000.0
2009-04-22 13:50:00,7.09,7.1,7.07,7.07,5600.0,7.09,7.1,7.07,7.07,5600.0
2009-04-22 13:55:00,7.08,7.1,7.07,7.09,11800.0,7.08,7.1,7.07,7.09,11800.0
2009-04-22 14:00:00,7.09,7.13,7.09,7.12,24600.0,7.09,7.13,7.09,7.12,24600.0
2009-04-22 14:05:00,7.12,7.16,7.11,7.16,20600.0,7.12,7.16,7.11,7.16,20600.0
2009-04-22 14:10:00,7.15,7.17,7.14,7.17,9000.0,7.15,7.17,7.14,7.17,9000.0
2009-04-22 14:15:00,7.18,7.23,7.16,7.18,20600.0,7.18,7.23,7.16,7.18,20600.0
2009-04-22 14:20:00,7.18,7.23,7.17,7.21,30000.0,7.18,7.23,7.17,7.21,30000.0
2009-04-22 14:25:00,7.21,7.24,7.18,7.23,31200.0,7.21,7.24,7.18,7.23,31200.0
2009-04-22 14:30:00,7.24,7.28,7.24,7.25,44000.0,7.24,7.28,7.24,7.25,44000.0
2009-04-22 14:35:00,7.26,7.27,7.23,7.27,23600.0,7.26,7.27,7.23,7.27,23600.0
2009-04-22 14:40:00,7.28,7.28,7.22,7.24,48200.0,7.28,7.28,7.22,7.24,48200.0
2009-04-22 14:45:00,7.24,7.25,7.18,7.18,27000.0,7.24,7.25,7.18,7.18,27000.0
2009-04-22 14:50:00,7.18,7.18,7.13,7.16,61400.0,7.18,7.18,7.13,7.16,61400.0
2009-04-22 14:55:00,7.17,7.17,7.01,7.03,32000.0,7.17,7.17,7.01,7.03,32000.0
2009-04-22 15:00:00,7.03,7.03,6.99,7.0,98600.0,7.03,7.03,6.99,7.0,98600.0
2009-04-22 15:05:00,7.0,7.0,6.97,7.0,38600.0,7.0,7.0,6.97,7.0,38600.0
2009-04-22 15:10:00,7.0,7.0,7.0,7.0,84800.0,7.0,7.0,7.0,7.0,84800.0
2009-04-22 15:15:00,7.0,7.06,7.0,7.01,35200.0,7.0,7.06,7.0,7.01,35200.0
2009-04-22 15:20:00,7.01,7.05,7.0,7.03,37000.0,7.01,7.05,7.0,7.03,37000.0
2009-04-22 15:25:00,7.01,7.05,7.01,7.05,20800.0,7.01,7.05,7.01,7.05,20800.0
2009-04-22 15:30:00,7.05,7.05,6.95,6.99,72600.0,7.05,7.05,6.95,6.99,72600.0
2009-04-22 15:35:00,6.99,7.0,6.94,6.96,48200.0,6.99,7.0,6.94,6.96,48200.0
2009-04-22 15:40:00,6.96,7.0,6.94,6.96,35000.0,6.96,7.0,6.94,6.96,35000.0
2009-04-22 15:45:00,6.96,6.98,6.9,6.93,30600.0,6.96,6.98,6.9,6.93,30600.0
2009-04-22 15:50:00,6.93,6.96,6.86,6.86,62800.0,6.93,6.96,6.86,6.86,62800.0
2009-04-22 15:55:00,6.86,6.87,6.72,6.78,403600.0,6.86,6.87,6.72,6.78,403600.0
2009-04-23 09:30:00,6.82,6.93,6.77,6.82,64000.0,6.82,6.93,6.77,6.82,64000.0
2009-04-23 09:35:00,6.81,6.81,6.58,6.75,84600.0,6.81,6.81,6.58,6.75,84600.0
2009-04-23 09:40:00,6.72,6.77,6.68,6.75,36800.0,6.72,6.77,6.68,6.75,36800.0
2009-04-23 09:45:00,6.77,6.87,6.74,6.87,33000.0,6.77,6.87,6.74,6.87,33000.0
2009-04-23 09:50:00,6.87,6.9,6.77,6.86,34800.0,6.87,6.9,6.77,6.86,34800.0
2009-04-23 09:55:00,6.84,6.85,6.76,6.78,35000.0,6.84,6.85,6.76,6.78,35000.0
2009-04-23 10:00:00,6.78,6.79,6.74,6.79,36200.0,6.78,6.79,6.74,6.79,36200.0
2009-04-23 10:05:00,6.81,6.85,6.79,6.85,11400.0,6.81,6.85,6.79,6.85,11400.0
2009-04-23 10:10:00,6.87,6.94,6.86,6.92,12800.0,6.87,6.94,6.86,6.92,12800.0
2009-04-23 10:15:00,6.92,6.92,6.9,6.9,10800.0,6.92,6.92,6.9,6.9,10800.0
2009-04-23 10:20:00,6.9,6.9,6.88,6.89,10600.0,6.9,6.9,6.88,6.89,10600.0
2009-04-23 10:25:00,6.89,6.91,6.87,6.88,14400.0,6.89,6.91,6.87,6.88,14400.0
2009-04-23 10:30:00,6.88,6.89,6.86,6.89,13600.0,6.88,6.89,6.86,6.89,13600.0
2009-04-23 10:35:00,6.89,6.89,6.87,6.88,33000.0,6.89,6.89,6.87,6.88,33000.0
2009-04-23 10:40:00,6.88,6.88,6.82,6.82,22200.0,6.88,6.88,6.82,6.82,22200.0
2009-04-23 10:45:00,6.82,6.82,6.73,6.73,54800.0,6.82,6.82,6.73,6.73,54800.0
2009-04-23 10:50:00,6.74,6.74,6.68,6.7,42000.0,6.74,6.74,6.68,6.7,42000.0
2009-04-23 10:55:00,6.69,6.71,6.68,6.68,31200.0,6.69,6.71,6.68,6.68,31200.0
2009-04-23 11:00:00,6.7,6.7,6.68,6.68,9200.0,6.7,6.7,6.68,6.68,9200.0
2009-04-23 11:05:00,6.68,6.68,6.64,6.65,10200.0,6.68,6.68,6.64,6.65,10200.0
2009-04-23 11:10:00,6.65,6.67,6.64,6.65,18400.0,6.65,6.67,6.64,6.65,18400.0
2009-04-23 11:15:00,6.65,6.65,6.63,6.64,12600.0,6.65,6.65,6.63,6.64,12600.0
2009-04-23 11:20:00,6.65,6.67,6.65,6.65,31000.0,6.65,6.67,6.65,6.65,31000.0
2009-04-23 11:25:00,6.66,6.67,6.64,6.64,21600.0,6.66,6.67,6.64,6.64,21600.0
2009-04-23 11:30:00,6.65,6.7,6.61,6.66,48600.0,6.65,6.7,6.61,6.66,48600.0
2009-04-23 11:35:00,6.66,6.68,6.66,6.68,10800.0,6.66,6.68,6.66,6.68,10800.0
2009-04-23 11:40:00,6.68,6.73,6.68,6.72,8200.0,6.68,6.73,6.68,6.72,8200.0
2009-04-23 11:45:00,6.72,6.74,6.68,6.7,25400.0,6.72,6.74,6.68,6.7,25400.0
2009-04-23 11:50:00,6.7,6.71,6.7,6.71,4200.0,6.7,6.71,6.7,6.71,4200.0
2009-04-23 11:55:00,6.72,6.73,6.68,6.68,20800.0,6.72,6.73,6.68,6.68,20800.0
2009-04-23 12:00:00,6.68,6.68,6.67,6.67,10200.0,6.68,6.68,6.67,6.67,10200.0
2009-04-23 12:05:00,6.68,6.68,6.66,6.68,15000.0,6.68,6.68,6.66,6.68,15000.0
2009-04-23 12:10:00,6.68,6.7,6.67,6.7,8200.0,6.68,6.7,6.67,6.7,8200.0
2009-04-23 12:15:00,6.7,6.76,6.7,6.75,11000.0,6.7,6.76,6.7,6.75,11000.0
2009-04-23 12:20:00,6.75,6.84,6.75,6.81,68800.0,6.75,6.84,6.75,6.81,68800.0
2009-04-23 12:25:00,6.77,6.8,6.77,6.8,2400.0,6.77,6.8,6.77,6.8,2400.0
2009-04-23 12:30:00,6.8,6.81,6.79,6.79,12200.0,6.8,6.81,6.79,6.79,12200.0
2009-04-23 12:35:00,6.8,6.8,6.79,6.8,21800.0,6.8,6.8,6.79,6.8,21800.0
2009-04-23 12:40:00,6.8,6.83,6.8,6.83,38200.0,6.8,6.83,6.8,6.83,38200.0
2009-04-23 12:45:00,6.83,6.88,6.83,6.86,21400.0,6.83,6.88,6.83,6.86,21400.0
2009-04-23 12:50:00,6.87,6.87,6.86,6.87,2800.0,6.87,6.87,6.86,6.87,2800.0
2009-04-23 12:55:00,6.86,6.87,6.86,6.87,4200.0,6.86,6.87,6.86,6.87,4200.0
2009-04-23 13:00:00,6.87,6.93,6.87,6.92,9800.0,6.87,6.93,6.87,6.92,9800.0
2009-04-23 13:05:00,6.9,6.92,6.88,6.9,14400.0,6.9,6.92,6.88,6.9,14400.0
2009-04-23 13:10:00,6.89,6.89,6.87,6.87,5400.0,6.89,6.89,6.87,6.87,5400.0
2009-04-23 13:15:00,6.88,6.94,6.88,6.93,13600.0,6.88,6.94,6.88,6.93,13600.0
2009-04-23 13:20:00,6.92,6.92,6.88,6.9,2200.0,6.92,6.92,6.88,6.9,2200.0
2009-04-23 13:25:00,6.92,6.93,6.9,6.9,16800.0,6.92,6.93,6.9,6.9,16800.0
2009-04-23 13:30:00,6.9,6.9,6.88,6.88,11200.0,6.9,6.9,6.88,6.88,11200.0
2009-04-23 13:35:00,6.88,6.88,6.85,6.85,34800.0,6.88,6.88,6.85,6.85,34800.0
2009-04-23 13:40:00,6.85,6.85,6.83,6.83,5800.0,6.85,6.85,6.83,6.83,5800.0
2009-04-23 13:45:00,6.81,6.81,6.77,6.78,5400.0,6.81,6.81,6.77,6.78,5400.0
2009-04-23 13:50:00,6.78,6.78,6.75,6.77,4800.0,6.78,6.78,6.75,6.77,4800.0
2009-04-23 13:55:00,6.77,6.83,6.77,6.81,5800.0,6.77,6.83,6.77,6.81,5800.0
2009-04-23 14:00:00,6.8,6.81,6.78,6.79,7200.0,6.8,6.81,6.78,6.79,7200.0
2009-04-23 14:05:00,6.8,6.81,6.79,6.79,10000.0,6.8,6.81,6.79,6.79,10000.0
2009-04-23 14:10:00,6.78,6.78,6.75,6.77,14800.0,6.78,6.78,6.75,6.77,14800.0
2009-04-23 14:15:00,6.75,6.8,6.75,6.8,9600.0,6.75,6.8,6.75,6.8,9600.0
2009-04-23 14:20:00,6.78,6.78,6.78,6.78,6400.0,6.78,6.78,6.78,6.78,6400.0
2009-04-23 14:25:00,6.79,6.82,6.78,6.8,6800.0,6.79,6.82,6.78,6.8,6800.0
2009-04-23 14:30:00,6.81,6.83,6.81,6.82,16600.0,6.81,6.83,6.81,6.82,16600.0
2009-04-23 14:35:00,6.83,6.86,6.8,6.85,15400.0,6.83,6.86,6.8,6.85,15400.0
2009-04-23 14:40:00,6.85,6.87,6.83,6.83,30600.0,6.85,6.87,6.83,6.83,30600.0
2009-04-23 14:45:00,6.83,6.86,6.83,6.86,10400.0,6.83,6.86,6.83,6.86,10400.0
2009-04-23 14:50:00,6.85,6.86,6.81,6.85,18400.0,6.85,6.86,6.81,6.85,18400.0
2009-04-23 14:55:00,6.84,6.84,6.76,6.78,23600.0,6.84,6.84,6.76,6.78,23600.0
2009-04-23 15:00:00,6.78,6.81,6.77,6.8,15800.0,6.78,6.81,6.77,6.8,15800.0
2009-04-23 15:05:00,6.8,6.82,6.78,6.81,11800.0,6.8,6.82,6.78,6.81,11800.0
2009-04-23 15:10:00,6.81,6.81,6.76,6.76,51400.0,6.81,6.81,6.76,6.76,51400.0
2009-04-23 15:15:00,6.76,6.78,6.75,6.76,12000.0,6.76,6.78,6.75,6.76,12000.0
2009-04-23 15:20:00,6.75,6.8,6.75,6.79,26400.0,6.75,6.8,6.75,6.79,26400.0
2009-04-23 15:25:00,6.78,6.8,6.76,6.78,54200.0,6.78,6.8,6.76,6.78,54200.0
2009-04-23 15:30:00,6.78,6.81,6.75,6.77,36800.0,6.78,6.81,6.75,6.77,36800.0
2009-04-23 15:35:00,6.76,6.78,6.73,6.77,41200.0,6.76,6.78,6.73,6.77,41200.0
2009-04-23 15:40:00,6.78,6.84,6.77,6.83,31600.0,6.78,6.84,6.77,6.83,31600.0
2009-04-23 15:45:00,6.83,6.84,6.8,6.83,59200.0,6.83,6.84,6.8,6.83,59200.0
2009-04-23 15:50:00,6.83,6.88,6.8,6.88,20800.0,6.83,6.88,6.8,6.88,20800.0
2009-04-23 15:55:00,6.88,6.88,6.85,6.85,21800.0,6.88,6.88,6.85,6.85,21800.0
2009-04-24 09:30:00,6.9,6.93,6.84,6.86,10800.0,6.9,6.93,6.84,6.86,10800.0
2009-04-24 09:35:00,6.86,6.92,6.82,6.86,27600.0,6.86,6.92,6.82,6.86,27600.0
2009-04-24 09:40:00,6.83,6.95,6.79,6.86,25600.0,6.83,6.95,6.79,6.86,25600.0
2009-04-24 09:45:00,6.84,6.84,6.76,6.81,19200.0,6.84,6.84,6.76,6.81,19200.0
2009-04-24 09:50:00,6.81,6.89,6.81,6.87,23600.0,6.81,6.89,6.81,6.87,23600.0
2009-04-24 09:55:00,6.84,6.93,6.82,6.93,9400.0,6.84,6.93,6.82,6.93,9400.0
2009-04-24 10:00:00,6.93,6.95,6.91,6.94,32400.0,6.93,6.95,6.91,6.94,32400.0
2009-04-24 10:05:00,6.93,6.97,6.88,6.94,33000.0,6.93,6.97,6.88,6.94,33000.0
2009-04-24 10:10:00,6.9,7.03,6.89,6.96,54400.0,6.9,7.03,6.89,6.96,54400.0
2009-04-24 10:15:00,6.98,6.98,6.93,6.95,11800.0,6.98,6.98,6.93,6.95,11800.0
2009-04-24 10:20:00,6.94,7.0,6.93,6.99,17200.0,6.94,7.0,6.93,6.99,17200.0
2009-04-24 10:25:00,6.99,7.02,6.98,7.02,14400.0,6.99,7.02,6.98,7.02,14400.0
2009-04-24 10:30:00,7.01,7.02,6.98,6.98,19200.0,7.01,7.02,6.98,6.98,19200.0
2009-04-24 10:35:00,6.98,7.02,6.98,7.0,11200.0,6.98,7.02,6.98,7.0,11200.0
2009-04-24 10:40:00,7.01,7.01,6.99,7.01,7200.0,7.01,7.01,6.99,7.01,7200.0
2009-04-24 10:45:00,7.0,7.02,6.98,7.02,16800.0,7.0,7.02,6.98,7.02,16800.0
2009-04-24 10:50:00,7.02,7.04,7.02,7.03,22600.0,7.02,7.04,7.02,7.03,22600.0
2009-04-24 10:55:00,7.03,7.04,7.0,7.01,10800.0,7.03,7.04,7.0,7.01,10800.0
2009-04-24 11:00:00,7.01,7.02,7.01,7.01,16800.0,7.01,7.02,7.01,7.01,16800.0
2009-04-24 11:05:00,7.01,7.03,7.01,7.03,74000.0,7.01,7.03,7.01,7.03,74000.0
2009-04-24 11:10:00,7.03,7.09,7.03,7.06,41800.0,7.03,7.09,7.03,7.06,41800.0
2009-04-24 11:15:00,7.06,7.08,7.06,7.06,10000.0,7.06,7.08,7.06,7.06,10000.0
2009-04-24 11:20:00,7.06,7.06,7.01,7.03,10000.0,7.06,7.06,7.01,7.03,10000.0
2009-04-24 11:25:00,7.03,7.07,7.02,7.07,15800.0,7.03,7.07,7.02,7.07,15800.0
2009-04-24 11:30:00,7.07,7.1,7.07,7.1,5000.0,7.07,7.1,7.07,7.1,5000.0
2009-04-24 11:35:00,7.1,7.12,7.09,7.11,20000.0,7.1,7.12,7.09,7.11,20000.0
2009-04-24 11:40:00,7.1,7.13,7.05,7.07,39400.0,7.1,7.13,7.05,7.07,39400.0
2009-04-24 11:45:00,7.07,7.08,7.06,7.08,6600.0,7.07,7.08,7.06,7.08,6600.0
2009-04-24 11:50:00,7.08,7.12,7.07,7.1,22000.0,7.08,7.12,7.07,7.1,22000.0
2009-04-24 11:55:00,7.1,7.12,7.09,7.11,24800.0,7.1,7.12,7.09,7.11,24800.0
2009-04-24 12:00:00,7.11,7.14,7.1,7.14,26800.0,7.11,7.14,7.1,7.14,26800.0
2009-04-24 12:05:00,7.14,7.16,7.13,7.14,44000.0,7.14,7.16,7.13,7.14,44000.0
2009-04-24 12:10:00,7.14,7.15,7.12,7.13,49200.0,7.14,7.15,7.12,7.13,49200.0
2009-04-24 12:15:00,7.14,7.19,7.13,7.18,75800.0,7.14,7.19,7.13,7.18,75800.0
2009-04-24 12:20:00,7.17,7.18,7.14,7.18,53000.0,7.17,7.18,7.14,7.18,53000.0
2009-04-24 12:25:00,7.18,7.23,7.17,7.21,22200.0,7.18,7.23,7.17,7.21,22200.0
2009-04-24 12:30:00,7.21,7.22,7.18,7.18,7200.0,7.21,7.22,7.18,7.18,7200.0
2009-04-24 12:35:00,7.18,7.26,7.17,7.25,221400.0,7.18,7.26,7.17,7.25,221400.0
2009-04-24 12:40:00,7.24,7.24,7.19,7.23,25000.0,7.24,7.24,7.19,7.23,25000.0
2009-04-24 12:45:00,7.22,7.28,7.22,7.26,60200.0,7.22,7.28,7.22,7.26,60200.0
2009-04-24 12:50:00,7.25,7.3,7.24,7.27,40000.0,7.25,7.3,7.24,7.27,40000.0
2009-04-24 12:55:00,7.28,7.33,7.27,7.28,28400.0,7.28,7.33,7.27,7.28,28400.0
2009-04-24 13:00:00,7.28,7.38,7.28,7.35,58800.0,7.28,7.38,7.28,7.35,58800.0
2009-04-24 13:05:00,7.34,7.4,7.31,7.4,34400.0,7.34,7.4,7.31,7.4,34400.0
2009-04-24 13:10:00,7.38,7.38,7.31,7.33,11400.0,7.38,7.38,7.31,7.33,11400.0
2009-04-24 13:15:00,7.33,7.37,7.32,7.32,7600.0,7.33,7.37,7.32,7.32,7600.0
2009-04-24 13:20:00,7.33,7.36,7.33,7.35,7400.0,7.33,7.36,7.33,7.35,7400.0
2009-04-24 13:25:00,7.35,7.37,7.29,7.36,39200.0,7.35,7.37,7.29,7.36,39200.0
2009-04-24 13:30:00,7.36,7.36,7.25,7.28,22200.0,7.36,7.36,7.25,7.28,22200.0
2009-04-24 13:35:00,7.28,7.29,7.18,7.19,33000.0,7.28,7.29,7.18,7.19,33000.0
2009-04-24 13:40:00,7.2,7.2,7.16,7.16,52800.0,7.2,7.2,7.16,7.16,52800.0
2009-04-24 13:45:00,7.15,7.18,7.12,7.14,40000.0,7.15,7.18,7.12,7.14,40000.0
2009-04-24 13:50:00,7.13,7.14,7.11,7.13,23200.0,7.13,7.14,7.11,7.13,23200.0
2009-04-24 13:55:00,7.12,7.13,7.04,7.04,67200.0,7.12,7.13,7.04,7.04,67200.0
2009-04-24 14:00:00,7.02,7.14,7.01,7.08,62200.0,7.02,7.14,7.01,7.08,62200.0
2009-04-24 14:05:00,7.09,7.09,7.05,7.05,34800.0,7.09,7.09,7.05,7.05,34800.0
2009-04-24 14:10:00,7.05,7.05,6.85,6.93,160000.0,7.05,7.05,6.85,6.93,160000.0
2009-04-24 14:15:00,6.93,7.05,6.93,7.04,30400.0,6.93,7.05,6.93,7.04,30400.0
2009-04-24 14:20:00,7.04,7.07,7.0,7.0,19200.0,7.04,7.07,7.0,7.0,19200.0
2009-04-24 14:25:00,7.01,7.05,6.96,7.05,9000.0,7.01,7.05,6.96,7.05,9000.0
2009-04-24 14:30:00,7.06,7.08,7.01,7.03,10400.0,7.06,7.08,7.01,7.03,10400.0
2009-04-24 14:35:00,7.04,7.15,7.03,7.15,106800.0,7.04,7.15,7.03,7.15,106800.0
2009-04-24 14:40:00,7.16,7.17,7.09,7.14,106400.0,7.16,7.17,7.09,7.14,106400.0
2009-04-24 14:45:00,7.13,7.2,7.1,7.14,43000.0,7.13,7.2,7.1,7.14,43000.0
2009-04-24 14:50:00,7.13,7.17,7.12,7.17,34000.0,7.13,7.17,7.12,7.17,34000.0
2009-04-24 14:55:00,7.17,7.2,7.14,7.17,89600.0,7.17,7.2,7.14,7.17,89600.0
2009-04-24 15:00:00,7.17,7.25,7.13,7.25,52200.0,7.17,7.25,7.13,7.25,52200.0
2009-04-24 15:05:00,7.23,7.3,7.21,7.23,108800.0,7.23,7.3,7.21,7.23,108800.0
2009-04-24 15:10:00,7.23,7.23,7.16,7.21,35600.0,7.23,7.23,7.16,7.21,35600.0
2009-04-24 15:15:00,7.21,7.27,7.18,7.23,45600.0,7.21,7.27,7.18,7.23,45600.0
2009-04-24 15:20:00,7.22,7.27,7.2,7.26,16200.0,7.22,7.27,7.2,7.26,16200.0
2009-04-24 15:25:00,7.26,7.29,7.18,7.27,45000.0,7.26,7.29,7.18,7.27,45000.0
2009-04-24 15:30:00,7.27,7.29,7.22,7.24,43000.0,7.27,7.29,7.22,7.24,43000.0
2009-04-24 15:35:00,7.24,7.26,7.19,7.24,30400.0,7.24,7.26,7.19,7.24,30400.0
2009-04-24 15:40:00,7.25,7.25,7.17,7.23,28000.0,7.25,7.25,7.17,7.23,28000.0
2009-04-24 15:45:00,7.23,7.25,7.18,7.22,43200.0,7.23,7.25,7.18,7.22,43200.0
2009-04-24 15:50:00,7.23,7.25,7.15,7.17,57000.0,7.23,7.25,7.15,7.17,57000.0
2009-04-24 15:55:00,7.18,7.21,7.15,7.18,60000.0,7.18,7.21,7.15,7.18,60000.0
2009-04-27 09:30:00,6.98,7.07,6.84,6.95,33000.0,6.98,7.07,6.84,6.95,33000.0
2009-04-27 09:35:00,6.9,7.0,6.86,6.92,47800.0,6.9,7.0,6.86,6.92,47800.0
2009-04-27 09:40:00,6.92,6.94,6.89,6.93,25000.0,6.92,6.94,6.89,6.93,25000.0
2009-04-27 09:45:00,6.94,6.95,6.91,6.93,13400.0,6.94,6.95,6.91,6.93,13400.0
2009-04-27 09:50:00,6.92,6.93,6.9,6.93,18000.0,6.92,6.93,6.9,6.93,18000.0
2009-04-27 09:55:00,6.93,6.96,6.91,6.92,33600.0,6.93,6.96,6.91,6.92,33600.0
2009-04-27 10:00:00,6.94,6.95,6.93,6.93,10200.0,6.94,6.95,6.93,6.93,10200.0
2009-04-27 10:05:00,6.93,6.93,6.9,6.9,30200.0,6.93,6.93,6.9,6.9,30200.0
2009-04-27 10:10:00,6.89,6.9,6.82,6.9,35600.0,6.89,6.9,6.82,6.9,35600.0
2009-04-27 10:15:00,6.89,6.9,6.86,6.89,16000.0,6.89,6.9,6.86,6.89,16000.0
2009-04-27 10:20:00,6.91,6.99,6.9,6.95,12600.0,6.91,6.99,6.9,6.95,12600.0
2009-04-27 10:25:00,6.95,6.96,6.94,6.96,9000.0,6.95,6.96,6.94,6.96,9000.0
2009-04-27 10:30:00,6.95,6.95,6.92,6.92,26600.0,6.95,6.95,6.92,6.92,26600.0
2009-04-27 10:35:00,6.92,6.96,6.91,6.96,15600.0,6.92,6.96,6.91,6.96,15600.0
2009-04-27 10:40:00,6.96,7.0,6.96,6.99,3600.0,6.96,7.0,6.96,6.99,3600.0
2009-04-27 10:45:00,6.99,7.02,6.99,7.02,19200.0,6.99,7.02,6.99,7.02,19200.0
2009-04-27 10:50:00,7.02,7.02,6.96,6.99,23400.0,7.02,7.02,6.96,6.99,23400.0
2009-04-27 10:55:00,6.99,7.02,6.99,7.01,39200.0,6.99,7.02,6.99,7.01,39200.0
2009-04-27 11:00:00,7.01,7.09,7.01,7.06,32200.0,7.01,7.09,7.01,7.06,32200.0
2009-04-27 11:05:00,7.04,7.09,7.03,7.08,16200.0,7.04,7.09,7.03,7.08,16200.0
2009-04-27 11:10:00,7.09,7.13,7.09,7.13,27800.0,7.09,7.13,7.09,7.13,27800.0
2009-04-27 11:15:00,7.12,7.14,7.1,7.1,68600.0,7.12,7.14,7.1,7.1,68600.0
2009-04-27 11:20:00,7.08,7.12,7.08,7.1,11600.0,7.08,7.12,7.08,7.1,11600.0
2009-04-27 11:25:00,7.09,7.1,7.08,7.1,7800.0,7.09,7.1,7.08,7.1,7800.0
2009-04-27 11:30:00,7.1,7.11,7.09,7.11,10600.0,7.1,7.11,7.09,7.11,10600.0
2009-04-27 11:35:00,7.11,7.16,7.11,7.15,19800.0,7.11,7.16,7.11,7.15,19800.0
2009-04-27 11:40:00,7.15,7.18,7.14,7.17,11600.0,7.15,7.18,7.14,7.17,11600.0
2009-04-27 11:45:00,7.16,7.17,7.15,7.17,61800.0,7.16,7.17,7.15,7.17,61800.0
2009-04-27 11:50:00,7.17,7.18,7.14,7.16,18800.0,7.17,7.18,7.14,7.16,18800.0
2009-04-27 11:55:00,7.16,7.17,7.16,7.17,19400.0,7.16,7.17,7.16,7.17,19400.0
2009-04-27 12:00:00,7.16,7.18,7.16,7.16,5600.0,7.16,7.18,7.16,7.16,5600.0
2009-04-27 12:05:00,7.15,7.17,7.11,7.11,22600.0,7.15,7.17,7.11,7.11,22600.0
2009-04-27 12:10:00,7.11,7.11,7.07,7.1,16400.0,7.11,7.11,7.07,7.1,16400.0
2009-04-27 12:15:00,7.09,7.14,7.09,7.12,12400.0,7.09,7.14,7.09,7.12,12400.0
2009-04-27 12:20:00,7.13,7.17,7.13,7.16,6000.0,7.13,7.17,7.13,7.16,6000.0
2009-04-27 12:25:00,7.16,7.17,7.12,7.13,10200.0,7.16,7.17,7.12,7.13,10200.0
2009-04-27 12:30:00,7.14,7.16,7.13,7.15,10400.0,7.14,7.16,7.13,7.15,10400.0
2009-04-27 12:35:00,7.14,7.17,7.12,7.13,73000.0,7.14,7.17,7.12,7.13,73000.0
2009-04-27 12:40:00,7.12,7.14,7.11,7.11,7200.0,7.12,7.14,7.11,7.11,7200.0
2009-04-27 12:45:00,7.11,7.13,7.09,7.11,15600.0,7.11,7.13,7.09,7.11,15600.0
2009-04-27 12:50:00,7.1,7.1,7.0,7.02,16600.0,7.1,7.1,7.0,7.02,16600.0
2009-04-27 12:55:00,7.03,7.06,7.03,7.04,9600.0,7.03,7.06,7.03,7.04,9600.0
2009-04-27 13:00:00,7.05,7.06,7.01,7.06,30800.0,7.05,7.06,7.01,7.06,30800.0
2009-04-27 13:05:00,7.06,7.08,7.03,7.07,86000.0,7.06,7.08,7.03,7.07,86000.0
2009-04-27 13:10:00,7.07,7.08,7.05,7.07,4800.0,7.07,7.08,7.05,7.07,4800.0
2009-04-27 13:15:00,7.09,7.1,7.04,7.04,21800.0,7.09,7.1,7.04,7.04,21800.0
2009-04-27 13:20:00,7.03,7.08,7.01,7.03,22600.0,7.03,7.08,7.01,7.03,22600.0
2009-04-27 13:25:00,7.04,7.05,7.03,7.04,7200.0,7.04,7.05,7.03,7.04,7200.0
2009-04-27 13:30:00,7.04,7.04,7.0,7.01,34000.0,7.04,7.04,7.0,7.01,34000.0
2009-04-27 13:35:00,7.03,7.03,6.99,7.02,22800.0,7.03,7.03,6.99,7.02,22800.0
2009-04-27 13:40:00,7.02,7.03,7.0,7.03,6000.0,7.02,7.03,7.0,7.03,6000.0
2009-04-27 13:45:00,7.04,7.05,7.0,7.01,15600.0,7.04,7.05,7.0,7.01,15600.0
2009-04-27 13:50:00,7.02,7.02,7.0,7.02,12600.0,7.02,7.02,7.0,7.02,12600.0
2009-04-27 13:55:00,7.02,7.03,7.01,7.01,6000.0,7.02,7.03,7.01,7.01,6000.0
2009-04-27 14:00:00,7.0,7.01,7.0,7.0,4200.0,7.0,7.01,7.0,7.0,4200.0
2009-04-27 14:05:00,6.99,7.03,6.99,7.01,11600.0,6.99,7.03,6.99,7.01,11600.0
2009-04-27 14:10:00,7.01,7.02,7.0,7.01,20600.0,7.01,7.02,7.0,7.01,20600.0
2009-04-27 14:15:00,7.01,7.03,7.0,7.02,45400.0,7.01,7.03,7.0,7.02,45400.0
2009-04-27 14:20:00,7.03,7.05,7.02,7.05,11600.0,7.03,7.05,7.02,7.05,11600.0
2009-04-27 14:25:00,7.04,7.05,7.03,7.04,4000.0,7.04,7.05,7.03,7.04,4000.0
2009-04-27 14:30:00,7.04,7.07,7.04,7.05,17400.0,7.04,7.07,7.04,7.05,17400.0
2009-04-27 14:35:00,7.05,7.1,7.04,7.09,28200.0,7.05,7.1,7.04,7.09,28200.0
2009-04-27 14:40:00,7.08,7.1,7.06,7.06,21800.0,7.08,7.1,7.06,7.06,21800.0
2009-04-27 14:45:00,7.07,7.1,7.06,7.09,14400.0,7.07,7.1,7.06,7.09,14400.0
2009-04-27 14:50:00,7.08,7.09,7.06,7.07,51200.0,7.08,7.09,7.06,7.07,51200.0
2009-04-27 14:55:00,7.07,7.09,7.07,7.08,16800.0,7.07,7.09,7.07,7.08,16800.0
2009-04-27 15:00:00,7.08,7.09,7.06,7.07,42200.0,7.08,7.09,7.06,7.07,42200.0
2009-04-27 15:05:00,7.06,7.07,7.05,7.07,23400.0,7.06,7.07,7.05,7.07,23400.0
2009-04-27 15:10:00,7.06,7.08,7.04,7.04,58600.0,7.06,7.08,7.04,7.04,58600.0
2009-04-27 15:15:00,7.05,7.11,7.03,7.1,42600.0,7.05,7.11,7.03,7.1,42600.0
2009-04-27 15:20:00,7.11,7.14,7.07,7.08,30200.0,7.11,7.14,7.07,7.08,30200.0
2009-04-27 15:25:00,7.09,7.12,7.05,7.1,67400.0,7.09,7.12,7.05,7.1,67400.0
2009-04-27 15:30:00,7.09,7.12,7.07,7.08,51800.0,7.09,7.12,7.07,7.08,51800.0
2009-04-27 15:35:00,7.08,7.11,7.07,7.1,112200.0,7.08,7.11,7.07,7.1,112200.0
2009-04-27 15:40:00,7.11,7.15,7.1,7.14,69000.0,7.11,7.15,7.1,7.14,69000.0
2009-04-27 15:45:00,7.15,7.15,7.14,7.15,29000.0,7.15,7.15,7.14,7.15,29000.0
2009-04-27 15:50:00,7.15,7.16,7.1,7.16,47200.0,7.15,7.16,7.1,7.16,47200.0
2009-04-27 15:55:00,7.15,7.18,7.12,7.13,94400.0,7.15,7.18,7.12,7.13,94400.0
2009-04-28 09:30:00,6.99,7.13,6.96,7.02,58800.0,6.99,7.13,6.96,7.02,58800.0
2009-04-28 09:35:00,7.04,7.08,6.99,7.0,54200.0,7.04,7.08,6.99,7.0,54200.0
2009-04-28 09:40:00,7.0,7.06,7.0,7.03,22200.0,7.0,7.06,7.0,7.03,22200.0
2009-04-28 09:45:00,7.03,7.04,6.99,6.99,17600.0,7.03,7.04,6.99,6.99,17600.0
2009-04-28 09:50:00,6.99,7.09,6.99,7.08,22200.0,6.99,7.09,6.99,7.08,22200.0
2009-04-28 09:55:00,7.07,7.13,7.07,7.13,3800.0,7.07,7.13,7.07,7.13,3800.0
2009-04-28 10:00:00,7.13,7.21,7.13,7.18,21800.0,7.13,7.21,7.13,7.18,21800.0
2009-04-28 10:05:00,7.19,7.27,7.18,7.22,47200.0,7.19,7.27,7.18,7.22,47200.0
2009-04-28 10:10:00,7.23,7.26,7.18,7.23,14200.0,7.23,7.26,7.18,7.23,14200.0
2009-04-28 10:15:00,7.22,7.25,7.22,7.24,15400.0,7.22,7.25,7.22,7.24,15400.0
2009-04-28 10:20:00,7.24,7.33,7.2,7.31,46600.0,7.24,7.33,7.2,7.31,46600.0
2009-04-28 10:25:00,7.31,7.36,7.3,7.36,9600.0,7.31,7.36,7.3,7.36,9600.0
2009-04-28 10:30:00,7.35,7.4,7.35,7.36,42200.0,7.35,7.4,7.35,7.36,42200.0
2009-04-28 10:35:00,7.36,7.39,7.36,7.38,12000.0,7.36,7.39,7.36,7.38,12000.0
2009-04-28 10:40:00,7.37,7.38,7.33,7.34,30800.0,7.37,7.38,7.33,7.34,30800.0
2009-04-28 10:45:00,7.35,7.35,7.29,7.29,19400.0,7.35,7.35,7.29,7.29,19400.0
2009-04-28 10:50:00,7.29,7.31,7.27,7.27,9400.0,7.29,7.31,7.27,7.27,9400.0
2009-04-28 10:55:00,7.27,7.27,7.22,7.25,8200.0,7.27,7.27,7.22,7.25,8200.0
2009-04-28 11:00:00,7.25,7.3,7.25,7.3,20200.0,7.25,7.3,7.25,7.3,20200.0
2009-04-28 11:05:00,7.3,7.31,7.27,7.31,18400.0,7.3,7.31,7.27,7.31,18400.0
2009-04-28 11:10:00,7.3,7.31,7.29,7.3,11000.0,7.3,7.31,7.29,7.3,11000.0
2009-04-28 11:15:00,7.31,7.31,7.27,7.28,6000.0,7.31,7.31,7.27,7.28,6000.0
2009-04-28 11:20:00,7.27,7.3,7.25,7.3,11800.0,7.27,7.3,7.25,7.3,11800.0
2009-04-28 11:25:00,7.3,7.3,7.24,7.24,6800.0,7.3,7.3,7.24,7.24,6800.0
2009-04-28 11:30:00,7.24,7.24,7.22,7.24,4600.0,7.24,7.24,7.22,7.24,4600.0
2009-04-28 11:35:00,7.25,7.25,7.2,7.23,8600.0,7.25,7.25,7.2,7.23,8600.0
2009-04-28 11:40:00,7.24,7.26,7.23,7.26,30000.0,7.24,7.26,7.23,7.26,30000.0
2009-04-28 11:45:00,7.27,7.27,7.2,7.25,31000.0,7.27,7.27,7.2,7.25,31000.0
2009-04-28 11:50:00,7.26,7.27,7.22,7.27,29200.0,7.26,7.27,7.22,7.27,29200.0
2009-04-28 11:55:00,7.26,7.28,7.22,7.28,46600.0,7.26,7.28,7.22,7.28,46600.0
2009-04-28 12:00:00,7.28,7.28,7.28,7.28,8600.0,7.28,7.28,7.28,7.28,8600.0
2009-04-28 12:05:00,7.3,7.3,7.29,7.29,2600.0,7.3,7.3,7.29,7.29,2600.0
2009-04-28 12:10:00,7.29,7.3,7.29,7.29,5200.0,7.29,7.3,7.29,7.29,5200.0
2009-04-28 12:15:00,7.3,7.3,7.26,7.28,19800.0,7.3,7.3,7.26,7.28,19800.0
2009-04-28 12:20:00,7.27,7.35,7.27,7.35,12800.0,7.27,7.35,7.27,7.35,12800.0
2009-04-28 12:25:00,7.35,7.35,7.31,7.33,20200.0,7.35,7.35,7.31,7.33,20200.0
2009-04-28 12:30:00,7.33,7.35,7.31,7.34,13800.0,7.33,7.35,7.31,7.34,13800.0
2009-04-28 12:35:00,7.35,7.35,7.3,7.31,21400.0,7.35,7.35,7.3,7.31,21400.0
2009-04-28 12:40:00,7.32,7.33,7.28,7.3,20200.0,7.32,7.33,7.28,7.3,20200.0
2009-04-28 12:45:00,7.31,7.33,7.31,7.33,7200.0,7.31,7.33,7.31,7.33,7200.0
2009-04-28 12:50:00,7.33,7.34,7.3,7.31,16000.0,7.33,7.34,7.3,7.31,16000.0
2009-04-28 12:55:00,7.32,7.35,7.32,7.33,17800.0,7.32,7.35,7.32,7.33,17800.0
2009-04-28 13:00:00,7.34,7.35,7.33,7.34,8600.0,7.34,7.35,7.33,7.34,8600.0
2009-04-28 13:05:00,7.35,7.35,7.3,7.3,37400.0,7.35,7.35,7.3,7.3,37400.0
2009-04-28 13:10:00,7.3,7.33,7.26,7.3,33000.0,7.3,7.33,7.26,7.3,33000.0
2009-04-28 13:15:00,7.3,7.3,7.25,7.28,6000.0,7.3,7.3,7.25,7.28,6000.0
2009-04-28 13:20:00,7.27,7.28,7.23,7.25,21400.0,7.27,7.28,7.23,7.25,21400.0
2009-04-28 13:25:00,7.25,7.26,7.24,7.26,14000.0,7.25,7.26,7.24,7.26,14000.0
2009-04-28 13:30:00,7.25,7.28,7.25,7.26,5000.0,7.25,7.28,7.25,7.26,5000.0
2009-04-28 13:35:00,7.27,7.27,7.24,7.26,7400.0,7.27,7.27,7.24,7.26,7400.0
2009-04-28 13:40:00,7.27,7.27,7.24,7.24,3600.0,7.27,7.27,7.24,7.24,3600.0
2009-04-28 13:45:00,7.25,7.25,7.25,7.25,200.0,7.25,7.25,7.25,7.25,200.0
2009-04-28 13:50:00,7.24,7.24,7.21,7.22,24600.0,7.24,7.24,7.21,7.22,24600.0
2009-04-28 13:55:00,7.22,7.23,7.19,7.19,34000.0,7.22,7.23,7.19,7.19,34000.0
2009-04-28 14:00:00,7.18,7.2,7.18,7.19,20400.0,7.18,7.2,7.18,7.19,20400.0
2009-04-28 14:05:00,7.19,7.2,7.18,7.2,12200.0,7.19,7.2,7.18,7.2,12200.0
2009-04-28 14:10:00,7.2,7.2,7.2,7.2,10600.0,7.2,7.2,7.2,7.2,10600.0
2009-04-28 14:15:00,7.2,7.2,7.18,7.19,21600.0,7.2,7.2,7.18,7.19,21600.0
2009-04-28 14:20:00,7.18,7.24,7.16,7.24,30600.0,7.18,7.24,7.16,7.24,30600.0
2009-04-28 14:25:00,7.23,7.24,7.21,7.22,13800.0,7.23,7.24,7.21,7.22,13800.0
2009-04-28 14:30:00,7.22,7.26,7.22,7.23,15600.0,7.22,7.26,7.22,7.23,15600.0
2009-04-28 14:35:00,7.23,7.24,7.2,7.23,19600.0,7.23,7.24,7.2,7.23,19600.0
2009-04-28 14:40:00,7.23,7.26,7.2,7.21,16600.0,7.23,7.26,7.2,7.21,16600.0
2009-04-28 14:45:00,7.2,7.26,7.18,7.19,35000.0,7.2,7.26,7.18,7.19,35000.0
2009-04-28 14:50:00,7.2,7.23,7.2,7.23,9800.0,7.2,7.23,7.2,7.23,9800.0
2009-04-28 14:55:00,7.24,7.26,7.23,7.23,9000.0,7.24,7.26,7.23,7.23,9000.0
2009-04-28 15:00:00,7.23,7.24,7.21,7.21,18800.0,7.23,7.24,7.21,7.21,18800.0
2009-04-28 15:05:00,7.21,7.27,7.2,7.26,15200.0,7.21,7.27,7.2,7.26,15200.0
2009-04-28 15:10:00,7.26,7.3,7.24,7.26,16800.0,7.26,7.3,7.24,7.26,16800.0
2009-04-28 15:15:00,7.25,7.3,7.24,7.24,16000.0,7.25,7.3,7.24,7.24,16000.0
2009-04-28 15:20:00,7.24,7.27,7.24,7.27,6800.0,7.24,7.27,7.24,7.27,6800.0
2009-04-28 15:25:00,7.25,7.28,7.23,7.23,16600.0,7.25,7.28,7.23,7.23,16600.0
2009-04-28 15:30:00,7.21,7.25,7.2,7.23,20000.0,7.21,7.25,7.2,7.23,20000.0
2009-04-28 15:35:00,7.23,7.28,7.22,7.22,15200.0,7.23,7.28,7.22,7.22,15200.0
2009-04-28 15:40:00,7.22,7.23,7.2,7.22,13800.0,7.22,7.23,7.2,7.22,13800.0
2009-04-28 15:45:00,7.21,7.23,7.2,7.23,28600.0,7.21,7.23,7.2,7.23,28600.0
2009-04-28 15:50:00,7.24,7.25,7.21,7.22,29400.0,7.24,7.25,7.21,7.22,29400.0
2009-04-28 15:55:00,7.23,7.26,7.21,7.23,28400.0,7.23,7.26,7.21,7.23,28400.0
2009-04-29 09:30:00,7.28,7.32,7.14,7.3,28000.0,7.28,7.32,7.14,7.3,28000.0
2009-04-29 09:35:00,7.3,7.42,7.28,7.4,11800.0,7.3,7.42,7.28,7.4,11800.0
2009-04-29 09:40:00,7.4,7.41,7.33,7.38,21800.0,7.4,7.41,7.33,7.38,21800.0
2009-04-29 09:45:00,7.38,7.38,7.35,7.36,18400.0,7.38,7.38,7.35,7.36,18400.0
2009-04-29 09:50:00,7.37,7.38,7.36,7.38,16800.0,7.37,7.38,7.36,7.38,16800.0
2009-04-29 09:55:00,7.38,7.38,7.36,7.36,16800.0,7.38,7.38,7.36,7.36,16800.0
2009-04-29 10:00:00,7.37,7.38,7.35,7.36,30000.0,7.37,7.38,7.35,7.36,30000.0
2009-04-29 10:05:00,7.36,7.37,7.33,7.33,14800.0,7.36,7.37,7.33,7.33,14800.0
2009-04-29 10:10:00,7.34,7.34,7.31,7.31,9000.0,7.34,7.34,7.31,7.31,9000.0
2009-04-29 10:15:00,7.32,7.34,7.32,7.34,22800.0,7.32,7.34,7.32,7.34,22800.0
2009-04-29 10:20:00,7.34,7.34,7.3,7.32,86600.0,7.34,7.34,7.3,7.32,86600.0
2009-04-29 10:25:00,7.32,7.35,7.31,7.33,13800.0,7.32,7.35,7.31,7.33,13800.0
2009-04-29 10:30:00,7.32,7.35,7.31,7.31,81200.0,7.32,7.35,7.31,7.31,81200.0
2009-04-29 10:35:00,7.32,7.33,7.28,7.3,100000.0,7.32,7.33,7.28,7.3,100000.0
2009-04-29 10:40:00,7.3,7.33,7.3,7.33,59600.0,7.3,7.33,7.3,7.33,59600.0
2009-04-29 10:45:00,7.33,7.34,7.32,7.33,19400.0,7.33,7.34,7.32,7.33,19400.0
2009-04-29 10:50:00,7.33,7.34,7.32,7.33,13400.0,7.33,7.34,7.32,7.33,13400.0
2009-04-29 10:55:00,7.33,7.35,7.33,7.35,8400.0,7.33,7.35,7.33,7.35,8400.0
2009-04-29 11:00:00,7.35,7.39,7.33,7.35,22800.0,7.35,7.39,7.33,7.35,22800.0
2009-04-29 11:05:00,7.35,7.42,7.35,7.42,9800.0,7.35,7.42,7.35,7.42,9800.0
2009-04-29 11:10:00,7.42,7.43,7.38,7.42,11000.0,7.42,7.43,7.38,7.42,11000.0
2009-04-29 11:15:00,7.42,7.45,7.41,7.42,12200.0,7.42,7.45,7.41,7.42,12200.0
2009-04-29 11:20:00,7.43,7.48,7.43,7.48,16200.0,7.43,7.48,7.43,7.48,16200.0
2009-04-29 11:25:00,7.48,7.49,7.47,7.48,20600.0,7.48,7.49,7.47,7.48,20600.0
2009-04-29 11:30:00,7.47,7.48,7.47,7.48,2800.0,7.47,7.48,7.47,7.48,2800.0
2009-04-29 11:35:00,7.48,7.48,7.47,7.48,8600.0,7.48,7.48,7.47,7.48,8600.0
2009-04-29 11:40:00,7.48,7.48,7.47,7.48,8600.0,7.48,7.48,7.47,7.48,8600.0
2009-04-29 11:45:00,7.48,7.48,7.48,7.48,4200.0,7.48,7.48,7.48,7.48,4200.0
2009-04-29 11:50:00,7.48,7.48,7.48,7.48,3000.0,7.48,7.48,7.48,7.48,3000.0
2009-04-29 11:55:00,7.48,7.48,7.43,7.43,9000.0,7.48,7.48,7.43,7.43,9000.0
2009-04-29 12:00:00,7.43,7.43,7.43,7.43,8200.0,7.43,7.43,7.43,7.43,8200.0
2009-04-29 12:05:00,7.43,7.43,7.41,7.41,4600.0,7.43,7.43,7.41,7.41,4600.0
2009-04-29 12:10:00,7.42,7.46,7.41,7.45,19400.0,7.42,7.46,7.41,7.45,19400.0
2009-04-29 12:15:00,7.46,7.48,7.45,7.46,10800.0,7.46,7.48,7.45,7.46,10800.0
2009-04-29 12:20:00,7.45,7.45,7.42,7.43,2400.0,7.45,7.45,7.42,7.43,2400.0
2009-04-29 12:25:00,7.44,7.45,7.42,7.45,5600.0,7.44,7.45,7.42,7.45,5600.0
2009-04-29 12:30:00,7.45,7.45,7.41,7.44,6200.0,7.45,7.45,7.41,7.44,6200.0
2009-04-29 12:35:00,7.46,7.46,7.43,7.45,8000.0,7.46,7.46,7.43,7.45,8000.0
2009-04-29 12:40:00,7.45,7.47,7.45,7.46,2800.0,7.45,7.47,7.45,7.46,2800.0
2009-04-29 12:45:00,7.46,7.46,7.42,7.42,9600.0,7.46,7.46,7.42,7.42,9600.0
2009-04-29 12:50:00,7.42,7.42,7.42,7.42,2200.0,7.42,7.42,7.42,7.42,2200.0
2009-04-29 12:55:00,7.42,7.43,7.42,7.43,4200.0,7.42,7.43,7.42,7.43,4200.0
2009-04-29 13:00:00,7.43,7.44,7.43,7.44,6000.0,7.43,7.44,7.43,7.44,6000.0
2009-04-29 13:05:00,7.44,7.44,7.43,7.44,1600.0,7.44,7.44,7.43,7.44,1600.0
2009-04-29 13:10:00,7.44,7.44,7.43,7.44,9400.0,7.44,7.44,7.43,7.44,9400.0
2009-04-29 13:15:00,7.45,7.45,7.43,7.45,7000.0,7.45,7.45,7.43,7.45,7000.0
2009-04-29 13:20:00,7.45,7.46,7.45,7.45,16200.0,7.45,7.46,7.45,7.45,16200.0
2009-04-29 13:25:00,7.46,7.46,7.46,7.46,8800.0,7.46,7.46,7.46,7.46,8800.0
2009-04-29 13:30:00,7.46,7.46,7.46,7.46,11000.0,7.46,7.46,7.46,7.46,11000.0
2009-04-29 13:35:00,7.47,7.47,7.46,7.47,7200.0,7.47,7.47,7.46,7.47,7200.0
2009-04-29 13:40:00,7.47,7.47,7.47,7.47,3600.0,7.47,7.47,7.47,7.47,3600.0
2009-04-29 13:45:00,7.47,7.47,7.46,7.47,16400.0,7.47,7.47,7.46,7.47,16400.0
2009-04-29 13:50:00,7.47,7.47,7.46,7.47,10000.0,7.47,7.47,7.46,7.47,10000.0
2009-04-29 13:55:00,7.47,7.48,7.47,7.47,8800.0,7.47,7.48,7.47,7.47,8800.0
2009-04-29 14:00:00,7.47,7.47,7.45,7.45,18000.0,7.47,7.47,7.45,7.45,18000.0
2009-04-29 14:05:00,7.45,7.46,7.43,7.46,13000.0,7.45,7.46,7.43,7.46,13000.0
2009-04-29 14:10:00,7.46,7.48,7.38,7.43,19600.0,7.46,7.48,7.38,7.43,19600.0
2009-04-29 14:15:00,7.43,7.44,7.36,7.39,18000.0,7.43,7.44,7.36,7.39,18000.0
2009-04-29 14:20:00,7.36,7.44,7.3,7.37,28000.0,7.36,7.44,7.3,7.37,28000.0
2009-04-29 14:25:00,7.37,7.43,7.37,7.43,38800.0,7.37,7.43,7.37,7.43,38800.0
2009-04-29 14:30:00,7.43,7.46,7.38,7.38,102000.0,7.43,7.46,7.38,7.38,102000.0
2009-04-29 14:35:00,7.37,7.43,7.36,7.43,77800.0,7.37,7.43,7.36,7.43,77800.0
2009-04-29 14:40:00,7.43,7.47,7.41,7.43,38200.0,7.43,7.47,7.41,7.43,38200.0
2009-04-29 14:45:00,7.43,7.46,7.38,7.42,16000.0,7.43,7.46,7.38,7.42,16000.0
2009-04-29 14:50:00,7.42,7.45,7.41,7.41,57800.0,7.42,7.45,7.41,7.41,57800.0
2009-04-29 14:55:00,7.39,7.43,7.39,7.43,11200.0,7.39,7.43,7.39,7.43,11200.0
2009-04-29 15:00:00,7.43,7.45,7.4,7.45,20800.0,7.43,7.45,7.4,7.45,20800.0
2009-04-29 15:05:00,7.45,7.45,7.4,7.4,37000.0,7.45,7.45,7.4,7.4,37000.0
2009-04-29 15:10:00,7.43,7.43,7.38,7.38,60200.0,7.43,7.43,7.38,7.38,60200.0
2009-04-29 15:15:00,7.38,7.4,7.33,7.34,42400.0,7.38,7.4,7.33,7.34,42400.0
2009-04-29 15:20:00,7.34,7.37,7.28,7.28,16600.0,7.34,7.37,7.28,7.28,16600.0
2009-04-29 15:25:00,7.29,7.33,7.26,7.32,33000.0,7.29,7.33,7.26,7.32,33000.0
2009-04-29 15:30:00,7.32,7.38,7.29,7.32,37800.0,7.32,7.38,7.29,7.32,37800.0
2009-04-29 15:35:00,7.32,7.32,7.28,7.3,25200.0,7.32,7.32,7.28,7.3,25200.0
2009-04-29 15:40:00,7.29,7.29,7.22,7.24,63800.0,7.29,7.29,7.22,7.24,63800.0
2009-04-29 15:45:00,7.25,7.27,7.17,7.18,78800.0,7.25,7.27,7.17,7.18,78800.0
2009-04-29 15:50:00,7.18,7.24,7.15,7.22,96200.0,7.18,7.24,7.15,7.22,96200.0
2009-04-29 15:55:00,7.2,7.25,7.19,7.24,108800.0,7.2,7.25,7.19,7.24,108800.0
2009-04-30 09:30:00,7.3,7.39,7.25,7.31,15200.0,7.3,7.39,7.25,7.31,15200.0
2009-04-30 09:35:00,7.3,7.35,7.27,7.29,26000.0,7.3,7.35,7.27,7.29,26000.0
2009-04-30 09:40:00,7.29,7.29,7.26,7.26,17600.0,7.29,7.29,7.26,7.26,17600.0
2009-04-30 09:45:00,7.28,7.28,7.25,7.26,20400.0,7.28,7.28,7.25,7.26,20400.0
2009-04-30 09:50:00,7.26,7.26,7.25,7.26,16800.0,7.26,7.26,7.25,7.26,16800.0
2009-04-30 09:55:00,7.26,7.27,7.22,7.26,14400.0,7.26,7.27,7.22,7.26,14400.0
2009-04-30 10:00:00,7.26,7.31,7.23,7.31,25400.0,7.26,7.31,7.23,7.31,25400.0
2009-04-30 10:05:00,7.32,7.36,7.31,7.32,47000.0,7.32,7.36,7.31,7.32,47000.0
2009-04-30 10:10:00,7.32,7.35,7.31,7.34,8600.0,7.32,7.35,7.31,7.34,8600.0
2009-04-30 10:15:00,7.35,7.36,7.34,7.34,27600.0,7.35,7.36,7.34,7.34,27600.0
2009-04-30 10:20:00,7.34,7.36,7.32,7.36,19200.0,7.34,7.36,7.32,7.36,19200.0
2009-04-30 10:25:00,7.36,7.38,7.36,7.37,6400.0,7.36,7.38,7.36,7.37,6400.0
2009-04-30 10:30:00,7.37,7.37,7.34,7.34,11400.0,7.37,7.37,7.34,7.34,11400.0
2009-04-30 10:35:00,7.34,7.38,7.34,7.37,20200.0,7.34,7.38,7.34,7.37,20200.0
2009-04-30 10:40:00,7.38,7.39,7.37,7.38,7800.0,7.38,7.39,7.37,7.38,7800.0
2009-04-30 10:45:00,7.37,7.37,7.33,7.36,29000.0,7.37,7.37,7.33,7.36,29000.0
2009-04-30 10:50:00,7.36,7.4,7.35,7.4,28600.0,7.36,7.4,7.35,7.4,28600.0
2009-04-30 10:55:00,7.4,7.42,7.4,7.42,9800.0,7.4,7.42,7.4,7.42,9800.0
2009-04-30 11:00:00,7.42,7.42,7.4,7.42,16800.0,7.42,7.42,7.4,7.42,16800.0
2009-04-30 11:05:00,7.41,7.43,7.39,7.39,15800.0,7.41,7.43,7.39,7.39,15800.0
2009-04-30 11:10:00,7.39,7.41,7.38,7.39,8400.0,7.39,7.41,7.38,7.39,8400.0
2009-04-30 11:15:00,7.39,7.39,7.37,7.38,13000.0,7.39,7.39,7.37,7.38,13000.0
2009-04-30 11:20:00,7.38,7.38,7.35,7.35,5400.0,7.38,7.38,7.35,7.35,5400.0
2009-04-30 11:25:00,7.35,7.4,7.35,7.4,15000.0,7.35,7.4,7.35,7.4,15000.0
2009-04-30 11:30:00,7.39,7.42,7.39,7.41,10400.0,7.39,7.42,7.39,7.41,10400.0
2009-04-30 11:35:00,7.41,7.43,7.4,7.41,17600.0,7.41,7.43,7.4,7.41,17600.0
2009-04-30 11:40:00,7.41,7.41,7.36,7.39,12200.0,7.41,7.41,7.36,7.39,12200.0
2009-04-30 11:45:00,7.39,7.42,7.38,7.41,19600.0,7.39,7.42,7.38,7.41,19600.0
2009-04-30 11:50:00,7.41,7.41,7.37,7.4,13000.0,7.41,7.41,7.37,7.4,13000.0
2009-04-30 11:55:00,7.39,7.39,7.38,7.38,2800.0,7.39,7.39,7.38,7.38,2800.0
2009-04-30 12:00:00,7.38,7.4,7.35,7.36,10400.0,7.38,7.4,7.35,7.36,10400.0
2009-04-30 12:05:00,7.37,7.38,7.34,7.37,13800.0,7.37,7.38,7.34,7.37,13800.0
2009-04-30 12:10:00,7.36,7.42,7.36,7.4,10800.0,7.36,7.42,7.36,7.4,10800.0
2009-04-30 12:15:00,7.41,7.46,7.41,7.46,19000.0,7.41,7.46,7.41,7.46,19000.0
2009-04-30 12:20:00,7.46,7.47,7.45,7.45,7200.0,7.46,7.47,7.45,7.45,7200.0
2009-04-30 12:25:00,7.45,7.47,7.45,7.47,7000.0,7.45,7.47,7.45,7.47,7000.0
2009-04-30 12:30:00,7.47,7.47,7.44,7.45,15000.0,7.47,7.47,7.44,7.45,15000.0
2009-04-30 12:35:00,7.45,7.45,7.45,7.45,6600.0,7.45,7.45,7.45,7.45,6600.0
2009-04-30 12:40:00,7.45,7.45,7.45,7.45,13600.0,7.45,7.45,7.45,7.45,13600.0
2009-04-30 12:45:00,7.45,7.45,7.45,7.45,14000.0,7.45,7.45,7.45,7.45,14000.0
2009-04-30 12:50:00,7.45,7.45,7.4,7.4,10600.0,7.45,7.45,7.4,7.4,10600.0
2009-04-30 12:55:00,7.4,7.41,7.4,7.4,14600.0,7.4,7.41,7.4,7.4,14600.0
2009-04-30 13:00:00,7.4,7.42,7.4,7.42,16000.0,7.4,7.42,7.4,7.42,16000.0
2009-04-30 13:05:00,7.4,7.41,7.4,7.4,6600.0,7.4,7.41,7.4,7.4,6600.0
2009-04-30 13:10:00,7.4,7.41,7.4,7.4,5600.0,7.4,7.41,7.4,7.4,5600.0
2009-04-30 13:15:00,7.39,7.4,7.38,7.38,17400.0,7.39,7.4,7.38,7.38,17400.0
2009-04-30 13:20:00,7.39,7.39,7.38,7.38,10800.0,7.39,7.39,7.38,7.38,10800.0
2009-04-30 13:25:00,7.37,7.37,7.33,7.34,30800.0,7.37,7.37,7.33,7.34,30800.0
2009-04-30 13:30:00,7.33,7.33,7.31,7.32,8200.0,7.33,7.33,7.31,7.32,8200.0
2009-04-30 13:35:00,7.32,7.32,7.27,7.28,9000.0,7.32,7.32,7.27,7.28,9000.0
2009-04-30 13:40:00,7.27,7.27,7.26,7.27,10600.0,7.27,7.27,7.26,7.27,10600.0
2009-04-30 13:45:00,7.27,7.29,7.25,7.28,15400.0,7.27,7.29,7.25,7.28,15400.0
2009-04-30 13:50:00,7.28,7.28,7.25,7.26,9600.0,7.28,7.28,7.25,7.26,9600.0
2009-04-30 13:55:00,7.28,7.28,7.27,7.27,9600.0,7.28,7.28,7.27,7.27,9600.0
2009-04-30 14:00:00,7.27,7.28,7.27,7.27,2800.0,7.27,7.28,7.27,7.27,2800.0
2009-04-30 14:05:00,7.27,7.27,7.25,7.26,4200.0,7.27,7.27,7.25,7.26,4200.0
2009-04-30 14:10:00,7.26,7.26,7.25,7.25,16600.0,7.26,7.26,7.25,7.25,16600.0
2009-04-30 14:15:00,7.26,7.28,7.24,7.28,21200.0,7.26,7.28,7.24,7.28,21200.0
2009-04-30 14:20:00,7.28,7.28,7.25,7.25,9400.0,7.28,7.28,7.25,7.25,9400.0
2009-04-30 14:25:00,7.25,7.29,7.24,7.27,18800.0,7.25,7.29,7.24,7.27,18800.0
2009-04-30 14:30:00,7.27,7.27,7.25,7.25,6200.0,7.27,7.27,7.25,7.25,6200.0
2009-04-30 14:35:00,7.25,7.26,7.25,7.25,10400.0,7.25,7.26,7.25,7.25,10400.0
2009-04-30 14:40:00,7.26,7.26,7.2,7.21,12400.0,7.26,7.26,7.2,7.21,12400.0
2009-04-30 14:45:00,7.2,7.2,7.17,7.17,18200.0,7.2,7.2,7.17,7.17,18200.0
2009-04-30 14:50:00,7.18,7.21,7.17,7.21,27400.0,7.18,7.21,7.17,7.21,27400.0
2009-04-30 14:55:00,7.21,7.23,7.21,7.23,10000.0,7.21,7.23,7.21,7.23,10000.0
2009-04-30 15:00:00,7.22,7.23,7.17,7.18,30000.0,7.22,7.23,7.17,7.18,30000.0
2009-04-30 15:05:00,7.18,7.18,7.11,7.15,41200.0,7.18,7.18,7.11,7.15,41200.0
2009-04-30 15:10:00,7.15,7.17,7.11,7.11,25800.0,7.15,7.17,7.11,7.11,25800.0
2009-04-30 15:15:00,7.12,7.13,7.05,7.07,53000.0,7.12,7.13,7.05,7.07,53000.0
2009-04-30 15:20:00,7.08,7.08,7.06,7.07,36800.0,7.08,7.08,7.06,7.07,36800.0
2009-04-30 15:25:00,7.08,7.09,7.07,7.09,17800.0,7.08,7.09,7.07,7.09,17800.0
2009-04-30 15:30:00,7.09,7.14,7.09,7.12,32800.0,7.09,7.14,7.09,7.12,32800.0
2009-04-30 15:35:00,7.13,7.14,7.1,7.1,23800.0,7.13,7.14,7.1,7.1,23800.0
2009-04-30 15:40:00,7.1,7.11,7.08,7.1,23600.0,7.1,7.11,7.08,7.1,23600.0
2009-04-30 15:45:00,7.1,7.13,7.09,7.09,32400.0,7.1,7.13,7.09,7.09,32400.0
2009-04-30 15:50:00,7.09,7.09,7.0,7.01,94600.0,7.09,7.09,7.0,7.01,94600.0
2009-04-30 15:55:00,7.01,7.04,6.97,6.98,155600.0,7.01,7.04,6.97,6.98,155600.0
2009-05-01 09:30:00,7.01,7.08,7.01,7.06,10800.0,7.01,7.08,7.01,7.06,10800.0
2009-05-01 09:35:00,7.04,7.11,7.02,7.04,36000.0,7.04,7.11,7.02,7.04,36000.0
2009-05-01 09:40:00,7.06,7.1,7.0,7.03,87000.0,7.06,7.1,7.0,7.03,87000.0
2009-05-01 09:45:00,7.01,7.01,6.9,6.92,36400.0,7.01,7.01,6.9,6.92,36400.0
2009-05-01 09:50:00,6.92,6.95,6.88,6.88,40400.0,6.92,6.95,6.88,6.88,40400.0
2009-05-01 09:55:00,6.9,7.0,6.88,7.0,48400.0,6.9,7.0,6.88,7.0,48400.0
2009-05-01 10:00:00,7.01,7.09,6.99,7.05,38600.0,7.01,7.09,6.99,7.05,38600.0
2009-05-01 10:05:00,7.03,7.14,7.03,7.11,25400.0,7.03,7.14,7.03,7.11,25400.0
2009-05-01 10:10:00,7.11,7.11,7.02,7.04,15000.0,7.11,7.11,7.02,7.04,15000.0
2009-05-01 10:15:00,7.04,7.05,6.99,6.99,29600.0,7.04,7.05,6.99,6.99,29600.0
2009-05-01 10:20:00,6.97,6.97,6.94,6.97,20000.0,6.97,6.97,6.94,6.97,20000.0
2009-05-01 10:25:00,6.97,6.99,6.96,6.96,34200.0,6.97,6.99,6.96,6.96,34200.0
2009-05-01 10:30:00,6.96,6.98,6.95,6.97,10000.0,6.96,6.98,6.95,6.97,10000.0
2009-05-01 10:35:00,6.97,6.97,6.95,6.96,16600.0,6.97,6.97,6.95,6.96,16600.0
2009-05-01 10:40:00,6.95,6.96,6.92,6.94,21600.0,6.95,6.96,6.92,6.94,21600.0
2009-05-01 10:45:00,6.93,6.94,6.91,6.94,29000.0,6.93,6.94,6.91,6.94,29000.0
2009-05-01 10:50:00,6.93,6.94,6.89,6.94,19600.0,6.93,6.94,6.89,6.94,19600.0
2009-05-01 10:55:00,6.94,6.95,6.93,6.93,24800.0,6.94,6.95,6.93,6.93,24800.0
2009-05-01 11:00:00,6.93,6.96,6.92,6.96,17400.0,6.93,6.96,6.92,6.96,17400.0
2009-05-01 11:05:00,6.95,7.0,6.94,7.0,19200.0,6.95,7.0,6.94,7.0,19200.0
2009-05-01 11:10:00,7.0,7.0,6.99,6.99,13400.0,7.0,7.0,6.99,6.99,13400.0
2009-05-01 11:15:00,6.99,7.0,6.95,6.95,25000.0,6.99,7.0,6.95,6.95,25000.0
2009-05-01 11:20:00,6.96,6.99,6.96,6.99,13000.0,6.96,6.99,6.96,6.99,13000.0
2009-05-01 11:25:00,6.99,7.0,6.96,6.97,25200.0,6.99,7.0,6.96,6.97,25200.0
2009-05-01 11:30:00,6.96,6.97,6.95,6.96,10800.0,6.96,6.97,6.95,6.96,10800.0
2009-05-01 11:35:00,6.96,6.96,6.93,6.95,11000.0,6.96,6.96,6.93,6.95,11000.0
2009-05-01 11:40:00,6.96,6.99,6.95,6.98,11000.0,6.96,6.99,6.95,6.98,11000.0
2009-05-01 11:45:00,6.98,6.98,6.95,6.97,9600.0,6.98,6.98,6.95,6.97,9600.0
2009-05-01 11:50:00,6.96,6.97,6.93,6.95,24800.0,6.96,6.97,6.93,6.95,24800.0
2009-05-01 11:55:00,6.96,6.97,6.93,6.94,20800.0,6.96,6.97,6.93,6.94,20800.0
2009-05-01 12:00:00,6.95,6.95,6.91,6.93,10000.0,6.95,6.95,6.91,6.93,10000.0
2009-05-01 12:05:00,6.93,6.98,6.93,6.96,16000.0,6.93,6.98,6.93,6.96,16000.0
2009-05-01 12:10:00,6.96,6.96,6.93,6.93,7200.0,6.96,6.96,6.93,6.93,7200.0
2009-05-01 12:15:00,6.94,6.97,6.94,6.95,7800.0,6.94,6.97,6.94,6.95,7800.0
2009-05-01 12:20:00,6.96,6.98,6.94,6.98,28400.0,6.96,6.98,6.94,6.98,28400.0
2009-05-01 12:25:00,6.98,7.0,6.97,6.97,11800.0,6.98,7.0,6.97,6.97,11800.0
2009-05-01 12:30:00,6.96,7.0,6.96,7.0,10400.0,6.96,7.0,6.96,7.0,10400.0
2009-05-01 12:35:00,7.0,7.04,6.97,7.04,12200.0,7.0,7.04,6.97,7.04,12200.0
2009-05-01 12:40:00,7.05,7.05,7.01,7.01,6000.0,7.05,7.05,7.01,7.01,6000.0
2009-05-01 12:45:00,7.0,7.02,6.98,7.02,16800.0,7.0,7.02,6.98,7.02,16800.0
2009-05-01 12:50:00,7.03,7.07,7.03,7.05,22200.0,7.03,7.07,7.03,7.05,22200.0
2009-05-01 12:55:00,7.05,7.09,7.04,7.09,12000.0,7.05,7.09,7.04,7.09,12000.0
2009-05-01 13:00:00,7.08,7.11,7.06,7.09,24200.0,7.08,7.11,7.06,7.09,24200.0
2009-05-01 13:05:00,7.09,7.09,7.05,7.05,23000.0,7.09,7.09,7.05,7.05,23000.0
2009-05-01 13:10:00,7.07,7.08,7.06,7.06,20200.0,7.07,7.08,7.06,7.06,20200.0
2009-05-01 13:15:00,7.05,7.08,7.05,7.07,53600.0,7.05,7.08,7.05,7.07,53600.0
2009-05-01 13:20:00,7.07,7.08,7.05,7.05,30200.0,7.07,7.08,7.05,7.05,30200.0
2009-05-01 13:25:00,7.05,7.06,7.04,7.04,30000.0,7.05,7.06,7.04,7.04,30000.0
2009-05-01 13:30:00,7.03,7.06,7.0,7.05,28800.0,7.03,7.06,7.0,7.05,28800.0
2009-05-01 13:35:00,7.05,7.08,7.05,7.07,31800.0,7.05,7.08,7.05,7.07,31800.0
2009-05-01 13:40:00,7.07,7.08,7.07,7.07,9000.0,7.07,7.08,7.07,7.07,9000.0
2009-05-01 13:45:00,7.07,7.1,7.07,7.09,25000.0,7.07,7.1,7.07,7.09,25000.0
2009-05-01 13:50:00,7.1,7.1,7.09,7.09,12600.0,7.1,7.1,7.09,7.09,12600.0
2009-05-01 13:55:00,7.09,7.09,7.06,7.09,8800.0,7.09,7.09,7.06,7.09,8800.0
2009-05-01 14:00:00,7.09,7.12,7.09,7.1,12200.0,7.09,7.12,7.09,7.1,12200.0
2009-05-01 14:05:00,7.11,7.12,7.11,7.12,15000.0,7.11,7.12,7.11,7.12,15000.0
2009-05-01 14:10:00,7.12,7.12,7.09,7.09,18400.0,7.12,7.12,7.09,7.09,18400.0
2009-05-01 14:15:00,7.09,7.1,7.07,7.09,18000.0,7.09,7.1,7.07,7.09,18000.0
2009-05-01 14:20:00,7.09,7.11,7.08,7.09,10600.0,7.09,7.11,7.08,7.09,10600.0
2009-05-01 14:25:00,7.11,7.13,7.09,7.1,10600.0,7.11,7.13,7.09,7.1,10600.0
2009-05-01 14:30:00,7.1,7.1,7.06,7.08,12200.0,7.1,7.1,7.06,7.08,12200.0
2009-05-01 14:35:00,7.07,7.08,7.06,7.06,12000.0,7.07,7.08,7.06,7.06,12000.0
2009-05-01 14:40:00,7.06,7.07,7.05,7.07,41400.0,7.06,7.07,7.05,7.07,41400.0
2009-05-01 14:45:00,7.07,7.08,7.07,7.08,14000.0,7.07,7.08,7.07,7.08,14000.0
2009-05-01 14:50:00,7.08,7.08,7.06,7.06,14800.0,7.08,7.08,7.06,7.06,14800.0
2009-05-01 14:55:00,7.07,7.08,7.06,7.07,12000.0,7.07,7.08,7.06,7.07,12000.0
2009-05-01 15:00:00,7.06,7.07,7.04,7.06,19400.0,7.06,7.07,7.04,7.06,19400.0
2009-05-01 15:05:00,7.07,7.07,7.04,7.05,16600.0,7.07,7.07,7.04,7.05,16600.0
2009-05-01 15:10:00,7.05,7.06,7.0,7.02,19000.0,7.05,7.06,7.0,7.02,19000.0
2009-05-01 15:15:00,7.02,7.05,7.01,7.01,14600.0,7.02,7.05,7.01,7.01,14600.0
2009-05-01 15:20:00,7.01,7.01,6.99,6.99,26200.0,7.01,7.01,6.99,6.99,26200.0
2009-05-01 15:25:00,7.0,7.0,6.95,6.96,28000.0,7.0,7.0,6.95,6.96,28000.0
2009-05-01 15:30:00,6.95,6.95,6.92,6.93,14400.0,6.95,6.95,6.92,6.93,14400.0
2009-05-01 15:35:00,6.93,7.0,6.93,7.0,17400.0,6.93,7.0,6.93,7.0,17400.0
2009-05-01 15:40:00,7.0,7.06,6.99,7.05,58000.0,7.0,7.06,6.99,7.05,58000.0
2009-05-01 15:45:00,7.05,7.05,7.02,7.03,26600.0,7.05,7.05,7.02,7.03,26600.0
2009-05-01 15:50:00,7.02,7.03,7.0,7.01,24800.0,7.02,7.03,7.0,7.01,24800.0
2009-05-01 15:55:00,7.01,7.04,7.0,7.03,39800.0,7.01,7.04,7.0,7.03,39800.0
2009-05-04 09:30:00,7.05,7.17,7.02,7.04,15000.0,7.05,7.17,7.02,7.04,15000.0
2009-05-04 09:35:00,7.06,7.21,7.04,7.16,60200.0,7.06,7.21,7.04,7.16,60200.0
2009-05-04 09:40:00,7.18,7.31,7.18,7.28,25600.0,7.18,7.31,7.18,7.28,25600.0
2009-05-04 09:45:00,7.28,7.31,7.25,7.31,21000.0,7.28,7.31,7.25,7.31,21000.0
2009-05-04 09:50:00,7.31,7.38,7.26,7.33,77800.0,7.31,7.38,7.26,7.33,77800.0
2009-05-04 09:55:00,7.34,7.43,7.32,7.43,33600.0,7.34,7.43,7.32,7.43,33600.0
2009-05-04 10:00:00,7.42,7.45,7.41,7.43,17200.0,7.42,7.45,7.41,7.43,17200.0
2009-05-04 10:05:00,7.43,7.46,7.42,7.43,14800.0,7.43,7.46,7.42,7.43,14800.0
2009-05-04 10:10:00,7.43,7.43,7.37,7.39,19400.0,7.43,7.43,7.37,7.39,19400.0
2009-05-04 10:15:00,7.37,7.4,7.37,7.39,14800.0,7.37,7.4,7.37,7.39,14800.0
2009-05-04 10:20:00,7.38,7.43,7.38,7.39,9600.0,7.38,7.43,7.38,7.39,9600.0
2009-05-04 10:25:00,7.39,7.39,7.36,7.36,12400.0,7.39,7.39,7.36,7.36,12400.0
2009-05-04 10:30:00,7.35,7.35,7.3,7.34,10400.0,7.35,7.35,7.3,7.34,10400.0
2009-05-04 10:35:00,7.35,7.37,7.34,7.37,34000.0,7.35,7.37,7.34,7.37,34000.0
2009-05-04 10:40:00,7.37,7.38,7.32,7.32,16600.0,7.37,7.38,7.32,7.32,16600.0
2009-05-04 10:45:00,7.31,7.32,7.3,7.31,14000.0,7.31,7.32,7.3,7.31,14000.0
2009-05-04 10:50:00,7.32,7.33,7.3,7.33,46600.0,7.32,7.33,7.3,7.33,46600.0
2009-05-04 10:55:00,7.33,7.35,7.33,7.35,3000.0,7.33,7.35,7.33,7.35,3000.0
2009-05-04 11:00:00,7.35,7.39,7.35,7.39,10600.0,7.35,7.39,7.35,7.39,10600.0
2009-05-04 11:05:00,7.39,7.41,7.39,7.4,15000.0,7.39,7.41,7.39,7.4,15000.0
2009-05-04 11:10:00,7.4,7.4,7.35,7.36,23400.0,7.4,7.4,7.35,7.36,23400.0
2009-05-04 11:15:00,7.35,7.36,7.33,7.35,49000.0,7.35,7.36,7.33,7.35,49000.0
2009-05-04 11:20:00,7.36,7.39,7.36,7.38,14000.0,7.36,7.39,7.36,7.38,14000.0
2009-05-04 11:25:00,7.38,7.39,7.38,7.38,8800.0,7.38,7.39,7.38,7.38,8800.0
2009-05-04 11:30:00,7.38,7.41,7.38,7.41,6800.0,7.38,7.41,7.38,7.41,6800.0
2009-05-04 11:35:00,7.41,7.42,7.4,7.41,18600.0,7.41,7.42,7.4,7.41,18600.0
2009-05-04 11:40:00,7.41,7.41,7.37,7.37,9800.0,7.41,7.41,7.37,7.37,9800.0
2009-05-04 11:45:00,7.38,7.41,7.37,7.4,8800.0,7.38,7.41,7.37,7.4,8800.0
2009-05-04 11:50:00,7.4,7.41,7.36,7.36,20400.0,7.4,7.41,7.36,7.36,20400.0
2009-05-04 11:55:00,7.36,7.37,7.35,7.37,8400.0,7.36,7.37,7.35,7.37,8400.0
2009-05-04 12:00:00,7.38,7.4,7.38,7.4,3200.0,7.38,7.4,7.38,7.4,3200.0
2009-05-04 12:05:00,7.4,7.4,7.38,7.39,7400.0,7.4,7.4,7.38,7.39,7400.0
2009-05-04 12:10:00,7.38,7.38,7.36,7.36,4600.0,7.38,7.38,7.36,7.36,4600.0
2009-05-04 12:15:00,7.36,7.38,7.35,7.35,5600.0,7.36,7.38,7.35,7.35,5600.0
2009-05-04 12:20:00,7.37,7.37,7.35,7.35,8200.0,7.37,7.37,7.35,7.35,8200.0
2009-05-04 12:25:00,7.36,7.36,7.33,7.34,4400.0,7.36,7.36,7.33,7.34,4400.0
2009-05-04 12:30:00,7.35,7.35,7.33,7.35,15600.0,7.35,7.35,7.33,7.35,15600.0
2009-05-04 12:35:00,7.34,7.36,7.34,7.35,31200.0,7.34,7.36,7.34,7.35,31200.0
2009-05-04 12:40:00,7.35,7.36,7.34,7.35,60200.0,7.35,7.36,7.34,7.35,60200.0
2009-05-04 12:45:00,7.35,7.35,7.34,7.35,80600.0,7.35,7.35,7.34,7.35,80600.0
2009-05-04 12:50:00,7.35,7.35,7.34,7.35,12200.0,7.35,7.35,7.34,7.35,12200.0
2009-05-04 12:55:00,7.35,7.36,7.35,7.36,1600.0,7.35,7.36,7.35,7.36,1600.0
2009-05-04 13:00:00,7.36,7.38,7.36,7.38,5600.0,7.36,7.38,7.36,7.38,5600.0
2009-05-04 13:05:00,7.38,7.38,7.37,7.37,17000.0,7.38,7.38,7.37,7.37,17000.0
2009-05-04 13:10:00,7.37,7.38,7.37,7.37,4400.0,7.37,7.38,7.37,7.37,4400.0
2009-05-04 13:15:00,7.38,7.38,7.37,7.37,12400.0,7.38,7.38,7.37,7.37,12400.0
2009-05-04 13:20:00,7.38,7.38,7.36,7.37,15200.0,7.38,7.38,7.36,7.37,15200.0
2009-05-04 13:25:00,7.37,7.38,7.37,7.37,4800.0,7.37,7.38,7.37,7.37,4800.0
2009-05-04 13:30:00,7.37,7.38,7.36,7.36,8600.0,7.37,7.38,7.36,7.36,8600.0
2009-05-04 13:35:00,7.36,7.37,7.35,7.36,26000.0,7.36,7.37,7.35,7.36,26000.0
2009-05-04 13:40:00,7.37,7.38,7.37,7.38,8800.0,7.37,7.38,7.37,7.38,8800.0
2009-05-04 13:45:00,7.37,7.38,7.37,7.37,37800.0,7.37,7.38,7.37,7.37,37800.0
2009-05-04 13:50:00,7.38,7.38,7.37,7.37,9200.0,7.38,7.38,7.37,7.37,9200.0
2009-05-04 13:55:00,7.36,7.38,7.36,7.38,19200.0,7.36,7.38,7.36,7.38,19200.0
2009-05-04 14:00:00,7.38,7.38,7.37,7.37,17600.0,7.38,7.38,7.37,7.37,17600.0
2009-05-04 14:05:00,7.38,7.38,7.36,7.36,8400.0,7.38,7.38,7.36,7.36,8400.0
2009-05-04 14:10:00,7.36,7.38,7.36,7.37,7400.0,7.36,7.38,7.36,7.37,7400.0
2009-05-04 14:15:00,7.38,7.38,7.36,7.38,24400.0,7.38,7.38,7.36,7.38,24400.0
2009-05-04 14:20:00,7.38,7.4,7.38,7.39,22200.0,7.38,7.4,7.38,7.39,22200.0
2009-05-04 14:25:00,7.39,7.4,7.39,7.39,40800.0,7.39,7.4,7.39,7.39,40800.0
2009-05-04 14:30:00,7.4,7.4,7.37,7.37,17200.0,7.4,7.4,7.37,7.37,17200.0
2009-05-04 14:35:00,7.37,7.38,7.33,7.34,54200.0,7.37,7.38,7.33,7.34,54200.0
2009-05-04 14:40:00,7.35,7.35,7.34,7.34,9000.0,7.35,7.35,7.34,7.34,9000.0
2009-05-04 14:45:00,7.33,7.34,7.33,7.34,12000.0,7.33,7.34,7.33,7.34,12000.0
2009-05-04 14:50:00,7.34,7.35,7.33,7.34,20400.0,7.34,7.35,7.33,7.34,20400.0
2009-05-04 14:55:00,7.34,7.35,7.34,7.34,5400.0,7.34,7.35,7.34,7.34,5400.0
2009-05-04 15:00:00,7.35,7.35,7.33,7.34,17800.0,7.35,7.35,7.33,7.34,17800.0
2009-05-04 15:05:00,7.35,7.37,7.34,7.35,12400.0,7.35,7.37,7.34,7.35,12400.0
2009-05-04 15:10:00,7.35,7.36,7.33,7.34,11000.0,7.35,7.36,7.33,7.34,11000.0
2009-05-04 15:15:00,7.35,7.36,7.33,7.36,23400.0,7.35,7.36,7.33,7.36,23400.0
2009-05-04 15:20:00,7.36,7.36,7.34,7.35,23400.0,7.36,7.36,7.34,7.35,23400.0
2009-05-04 15:25:00,7.36,7.37,7.35,7.36,28400.0,7.36,7.37,7.35,7.36,28400.0
2009-05-04 15:30:00,7.36,7.37,7.35,7.36,20200.0,7.36,7.37,7.35,7.36,20200.0
2009-05-04 15:35:00,7.36,7.38,7.35,7.38,18800.0,7.36,7.38,7.35,7.38,18800.0
2009-05-04 15:40:00,7.38,7.4,7.38,7.39,34200.0,7.38,7.4,7.38,7.39,34200.0
2009-05-04 15:45:00,7.4,7.4,7.38,7.39,16000.0,7.4,7.4,7.38,7.39,16000.0
2009-05-04 15:50:00,7.39,7.45,7.39,7.45,62200.0,7.39,7.45,7.39,7.45,62200.0
2009-05-04 15:55:00,7.45,7.48,7.43,7.47,52800.0,7.45,7.48,7.43,7.47,52800.0
2009-05-05 09:30:00,7.4,7.48,7.4,7.43,11000.0,7.4,7.48,7.4,7.43,11000.0
2009-05-05 09:35:00,7.41,7.5,7.4,7.49,17200.0,7.41,7.5,7.4,7.49,17200.0
2009-05-05 09:40:00,7.48,7.55,7.48,7.5,32400.0,7.48,7.55,7.48,7.5,32400.0
2009-05-05 09:45:00,7.49,7.5,7.45,7.46,14600.0,7.49,7.5,7.45,7.46,14600.0
2009-05-05 09:50:00,7.46,7.53,7.43,7.53,16400.0,7.46,7.53,7.43,7.53,16400.0
2009-05-05 09:55:00,7.51,7.52,7.49,7.5,8600.0,7.51,7.52,7.49,7.5,8600.0
2009-05-05 10:00:00,7.5,7.51,7.47,7.49,10200.0,7.5,7.51,7.47,7.49,10200.0
2009-05-05 10:05:00,7.49,7.52,7.48,7.48,13000.0,7.49,7.52,7.48,7.48,13000.0
2009-05-05 10:10:00,7.5,7.5,7.46,7.5,10400.0,7.5,7.5,7.46,7.5,10400.0
2009-05-05 10:15:00,7.49,7.51,7.48,7.5,17400.0,7.49,7.51,7.48,7.5,17400.0
2009-05-05 10:20:00,7.5,7.5,7.45,7.45,15200.0,7.5,7.5,7.45,7.45,15200.0
2009-05-05 10:25:00,7.47,7.49,7.45,7.49,9800.0,7.47,7.49,7.45,7.49,9800.0
2009-05-05 10:30:00,7.48,7.5,7.46,7.47,9600.0,7.48,7.5,7.46,7.47,9600.0
2009-05-05 10:35:00,7.47,7.48,7.46,7.48,9200.0,7.47,7.48,7.46,7.48,9200.0
2009-05-05 10:40:00,7.48,7.49,7.47,7.48,8400.0,7.48,7.49,7.47,7.48,8400.0
2009-05-05 10:45:00,7.49,7.51,7.49,7.5,13200.0,7.49,7.51,7.49,7.5,13200.0
2009-05-05 10:50:00,7.5,7.52,7.5,7.52,7600.0,7.5,7.52,7.5,7.52,7600.0
2009-05-05 10:55:00,7.52,7.52,7.49,7.5,25800.0,7.52,7.52,7.49,7.5,25800.0
2009-05-05 11:00:00,7.5,7.5,7.48,7.48,18400.0,7.5,7.5,7.48,7.48,18400.0
2009-05-05 11:05:00,7.48,7.5,7.47,7.49,15600.0,7.48,7.5,7.47,7.49,15600.0
2009-05-05 11:10:00,7.5,7.5,7.49,7.5,7200.0,7.5,7.5,7.49,7.5,7200.0
2009-05-05 11:15:00,7.5,7.5,7.46,7.47,38200.0,7.5,7.5,7.46,7.47,38200.0
2009-05-05 11:20:00,7.48,7.49,7.45,7.45,15600.0,7.48,7.49,7.45,7.45,15600.0
2009-05-05 11:25:00,7.45,7.46,7.45,7.46,5600.0,7.45,7.46,7.45,7.46,5600.0
2009-05-05 11:30:00,7.46,7.47,7.45,7.47,7000.0,7.46,7.47,7.45,7.47,7000.0
2009-05-05 11:35:00,7.47,7.5,7.46,7.49,9200.0,7.47,7.5,7.46,7.49,9200.0
2009-05-05 11:40:00,7.49,7.51,7.48,7.5,44600.0,7.49,7.51,7.48,7.5,44600.0
2009-05-05 11:45:00,7.5,7.51,7.5,7.51,21200.0,7.5,7.51,7.5,7.51,21200.0
2009-05-05 11:50:00,7.5,7.5,7.45,7.45,13200.0,7.5,7.5,7.45,7.45,13200.0
2009-05-05 11:55:00,7.46,7.49,7.45,7.48,24000.0,7.46,7.49,7.45,7.48,24000.0
2009-05-05 12:00:00,7.48,7.5,7.48,7.5,8600.0,7.48,7.5,7.48,7.5,8600.0
2009-05-05 12:05:00,7.49,7.51,7.49,7.5,12800.0,7.49,7.51,7.49,7.5,12800.0
2009-05-05 12:10:00,7.51,7.52,7.49,7.52,26200.0,7.51,7.52,7.49,7.52,26200.0
2009-05-05 12:15:00,7.51,7.55,7.5,7.55,16200.0,7.51,7.55,7.5,7.55,16200.0
2009-05-05 12:20:00,7.55,7.56,7.54,7.55,57200.0,7.55,7.56,7.54,7.55,57200.0
2009-05-05 12:25:00,7.54,7.58,7.54,7.54,24400.0,7.54,7.58,7.54,7.54,24400.0
2009-05-05 12:30:00,7.55,7.6,7.54,7.6,32800.0,7.55,7.6,7.54,7.6,32800.0
2009-05-05 12:35:00,7.6,7.61,7.53,7.56,29000.0,7.6,7.61,7.53,7.56,29000.0
2009-05-05 12:40:00,7.56,7.57,7.52,7.53,17200.0,7.56,7.57,7.52,7.53,17200.0
2009-05-05 12:45:00,7.53,7.54,7.52,7.52,17400.0,7.53,7.54,7.52,7.52,17400.0
2009-05-05 12:50:00,7.52,7.56,7.52,7.53,27600.0,7.52,7.56,7.52,7.53,27600.0
2009-05-05 12:55:00,7.53,7.54,7.5,7.5,17800.0,7.53,7.54,7.5,7.5,17800.0
2009-05-05 13:00:00,7.5,7.51,7.48,7.51,33600.0,7.5,7.51,7.48,7.51,33600.0
2009-05-05 13:05:00,7.51,7.51,7.49,7.51,22600.0,7.51,7.51,7.49,7.51,22600.0
2009-05-05 13:10:00,7.5,7.54,7.5,7.54,13400.0,7.5,7.54,7.5,7.54,13400.0
2009-05-05 13:15:00,7.54,7.58,7.53,7.58,17600.0,7.54,7.58,7.53,7.58,17600.0
2009-05-05 13:20:00,7.57,7.58,7.55,7.56,11200.0,7.57,7.58,7.55,7.56,11200.0
2009-05-05 13:25:00,7.55,7.56,7.52,7.54,13200.0,7.55,7.56,7.52,7.54,13200.0
2009-05-05 13:30:00,7.53,7.56,7.51,7.51,10600.0,7.53,7.56,7.51,7.51,10600.0
2009-05-05 13:35:00,7.51,7.52,7.51,7.52,7000.0,7.51,7.52,7.51,7.52,7000.0
2009-05-05 13:40:00,7.52,7.53,7.52,7.52,10200.0,7.52,7.53,7.52,7.52,10200.0
2009-05-05 13:45:00,7.52,7.53,7.51,7.52,10400.0,7.52,7.53,7.51,7.52,10400.0
2009-05-05 13:50:00,7.52,7.55,7.52,7.53,15600.0,7.52,7.55,7.52,7.53,15600.0
2009-05-05 13:55:00,7.52,7.52,7.52,7.52,6400.0,7.52,7.52,7.52,7.52,6400.0
2009-05-05 14:00:00,7.51,7.52,7.49,7.49,9800.0,7.51,7.52,7.49,7.49,9800.0
2009-05-05 14:05:00,7.49,7.51,7.49,7.5,46000.0,7.49,7.51,7.49,7.5,46000.0
2009-05-05 14:10:00,7.51,7.51,7.5,7.5,6600.0,7.51,7.51,7.5,7.5,6600.0
2009-05-05 14:15:00,7.5,7.5,7.49,7.5,48400.0,7.5,7.5,7.49,7.5,48400.0
2009-05-05 14:20:00,7.5,7.5,7.48,7.48,5600.0,7.5,7.5,7.48,7.48,5600.0
2009-05-05 14:25:00,7.48,7.5,7.46,7.49,26000.0,7.48,7.5,7.46,7.49,26000.0
2009-05-05 14:30:00,7.49,7.49,7.46,7.46,29000.0,7.49,7.49,7.46,7.46,29000.0
2009-05-05 14:35:00,7.46,7.46,7.4,7.42,30800.0,7.46,7.46,7.4,7.42,30800.0
2009-05-05 14:40:00,7.42,7.42,7.4,7.41,13000.0,7.42,7.42,7.4,7.41,13000.0
2009-05-05 14:45:00,7.41,7.42,7.4,7.4,22800.0,7.41,7.42,7.4,7.4,22800.0
2009-05-05 14:50:00,7.4,7.41,7.35,7.35,19600.0,7.4,7.41,7.35,7.35,19600.0
2009-05-05 14:55:00,7.35,7.36,7.34,7.35,150600.0,7.35,7.36,7.34,7.35,150600.0
2009-05-05 15:00:00,7.35,7.43,7.34,7.42,24000.0,7.35,7.43,7.34,7.42,24000.0
2009-05-05 15:05:00,7.42,7.48,7.42,7.48,15200.0,7.42,7.48,7.42,7.48,15200.0
2009-05-05 15:10:00,7.47,7.49,7.47,7.48,9400.0,7.47,7.49,7.47,7.48,9400.0
2009-05-05 15:15:00,7.47,7.49,7.47,7.48,7800.0,7.47,7.49,7.47,7.48,7800.0
2009-05-05 15:20:00,7.47,7.49,7.47,7.48,18600.0,7.47,7.49,7.47,7.48,18600.0
2009-05-05 15:25:00,7.48,7.49,7.47,7.48,9800.0,7.48,7.49,7.47,7.48,9800.0
2009-05-05 15:30:00,7.48,7.51,7.47,7.49,22400.0,7.48,7.51,7.47,7.49,22400.0
2009-05-05 15:35:00,7.49,7.5,7.48,7.48,13800.0,7.49,7.5,7.48,7.48,13800.0
2009-05-05 15:40:00,7.48,7.49,7.48,7.48,17000.0,7.48,7.49,7.48,7.48,17000.0
2009-05-05 15:45:00,7.48,7.5,7.47,7.5,49400.0,7.48,7.5,7.47,7.5,49400.0
2009-05-05 15:50:00,7.5,7.51,7.49,7.49,32000.0,7.5,7.51,7.49,7.49,32000.0
2009-05-05 15:55:00,7.5,7.51,7.49,7.5,96000.0,7.5,7.51,7.49,7.5,96000.0
2009-05-06 09:30:00,7.57,7.58,7.45,7.55,14400.0,7.57,7.58,7.45,7.55,14400.0
2009-05-06 09:35:00,7.53,7.58,7.53,7.58,4600.0,7.53,7.58,7.53,7.58,4600.0
2009-05-06 09:40:00,7.58,7.6,7.58,7.59,8800.0,7.58,7.6,7.58,7.59,8800.0
2009-05-06 09:45:00,7.59,7.64,7.58,7.6,12200.0,7.59,7.64,7.58,7.6,12200.0
2009-05-06 09:50:00,7.63,7.68,7.62,7.67,7600.0,7.63,7.68,7.62,7.67,7600.0
2009-05-06 09:55:00,7.67,7.68,7.63,7.67,13400.0,7.67,7.68,7.63,7.67,13400.0
2009-05-06 10:00:00,7.67,7.67,7.51,7.52,17200.0,7.67,7.67,7.51,7.52,17200.0
2009-05-06 10:05:00,7.52,7.52,7.46,7.48,18200.0,7.52,7.52,7.46,7.48,18200.0
2009-05-06 10:10:00,7.48,7.48,7.44,7.47,12400.0,7.48,7.48,7.44,7.47,12400.0
2009-05-06 10:15:00,7.47,7.53,7.45,7.46,18400.0,7.47,7.53,7.45,7.46,18400.0
2009-05-06 10:20:00,7.45,7.46,7.33,7.33,34200.0,7.45,7.46,7.33,7.33,34200.0
2009-05-06 10:25:00,7.35,7.36,7.34,7.35,17000.0,7.35,7.36,7.34,7.35,17000.0
2009-05-06 10:30:00,7.34,7.35,7.31,7.31,7800.0,7.34,7.35,7.31,7.31,7800.0
2009-05-06 10:35:00,7.33,7.42,7.32,7.4,24800.0,7.33,7.42,7.32,7.4,24800.0
2009-05-06 10:40:00,7.4,7.45,7.4,7.44,14200.0,7.4,7.45,7.4,7.44,14200.0
2009-05-06 10:45:00,7.44,7.48,7.44,7.46,6400.0,7.44,7.48,7.44,7.46,6400.0
2009-05-06 10:50:00,7.45,7.46,7.38,7.39,26200.0,7.45,7.46,7.38,7.39,26200.0
2009-05-06 10:55:00,7.4,7.43,7.4,7.43,1800.0,7.4,7.43,7.4,7.43,1800.0
2009-05-06 11:00:00,7.43,7.47,7.43,7.47,1800.0,7.43,7.47,7.43,7.47,1800.0
2009-05-06 11:05:00,7.46,7.46,7.43,7.43,2400.0,7.46,7.46,7.43,7.43,2400.0
2009-05-06 11:10:00,7.43,7.43,7.43,7.43,600.0,7.43,7.43,7.43,7.43,600.0
2009-05-06 11:15:00,7.43,7.43,7.4,7.4,3200.0,7.43,7.43,7.4,7.4,3200.0
2009-05-06 11:20:00,7.41,7.41,7.34,7.35,12200.0,7.41,7.41,7.34,7.35,12200.0
2009-05-06 11:25:00,7.33,7.35,7.32,7.34,3600.0,7.33,7.35,7.32,7.34,3600.0
2009-05-06 11:30:00,7.34,7.38,7.34,7.38,18600.0,7.34,7.38,7.34,7.38,18600.0
2009-05-06 11:35:00,7.36,7.38,7.36,7.38,4400.0,7.36,7.38,7.36,7.38,4400.0
2009-05-06 11:40:00,7.38,7.38,7.36,7.37,4400.0,7.38,7.38,7.36,7.37,4400.0
2009-05-06 11:45:00,7.37,7.38,7.34,7.34,7400.0,7.37,7.38,7.34,7.34,7400.0
2009-05-06 11:50:00,7.34,7.34,7.31,7.31,6000.0,7.34,7.34,7.31,7.31,6000.0
2009-05-06 11:55:00,7.32,7.34,7.3,7.34,2200.0,7.32,7.34,7.3,7.34,2200.0
2009-05-06 12:00:00,7.34,7.39,7.34,7.37,9800.0,7.34,7.39,7.34,7.37,9800.0
2009-05-06 12:05:00,7.38,7.39,7.38,7.39,1600.0,7.38,7.39,7.38,7.39,1600.0
2009-05-06 12:10:00,7.39,7.44,7.39,7.43,2200.0,7.39,7.44,7.39,7.43,2200.0
2009-05-06 12:15:00,7.43,7.45,7.43,7.43,1400.0,7.43,7.45,7.43,7.43,1400.0
2009-05-06 12:20:00,7.44,7.45,7.43,7.45,3400.0,7.44,7.45,7.43,7.45,3400.0
2009-05-06 12:25:00,7.45,7.46,7.43,7.46,7000.0,7.45,7.46,7.43,7.46,7000.0
2009-05-06 12:30:00,7.46,7.46,7.45,7.45,1600.0,7.46,7.46,7.45,7.45,1600.0
2009-05-06 12:35:00,7.45,7.46,7.43,7.45,9200.0,7.45,7.46,7.43,7.45,9200.0
2009-05-06 12:40:00,7.45,7.48,7.45,7.48,4600.0,7.45,7.48,7.45,7.48,4600.0
2009-05-06 12:45:00,7.49,7.51,7.49,7.5,6400.0,7.49,7.51,7.49,7.5,6400.0
2009-05-06 12:50:00,7.51,7.53,7.5,7.51,8000.0,7.51,7.53,7.5,7.51,8000.0
2009-05-06 12:55:00,7.51,7.51,7.43,7.43,76400.0,7.51,7.51,7.43,7.43,76400.0
2009-05-06 13:00:00,7.45,7.46,7.41,7.43,24000.0,7.45,7.46,7.41,7.43,24000.0
2009-05-06 13:05:00,7.45,7.47,7.43,7.45,22800.0,7.45,7.47,7.43,7.45,22800.0
2009-05-06 13:10:00,7.45,7.45,7.42,7.42,13400.0,7.45,7.45,7.42,7.42,13400.0
2009-05-06 13:15:00,7.43,7.48,7.41,7.48,58600.0,7.43,7.48,7.41,7.48,58600.0
2009-05-06 13:20:00,7.5,7.5,7.46,7.47,6600.0,7.5,7.5,7.46,7.47,6600.0
2009-05-06 13:25:00,7.47,7.51,7.47,7.5,24000.0,7.47,7.51,7.47,7.5,24000.0
2009-05-06 13:30:00,7.5,7.5,7.47,7.5,15800.0,7.5,7.5,7.47,7.5,15800.0
2009-05-06 13:35:00,7.5,7.5,7.47,7.47,2400.0,7.5,7.5,7.47,7.47,2400.0
2009-05-06 13:40:00,7.47,7.47,7.45,7.47,14000.0,7.47,7.47,7.45,7.47,14000.0
2009-05-06 13:45:00,7.47,7.5,7.47,7.49,6800.0,7.47,7.5,7.47,7.49,6800.0
2009-05-06 13:50:00,7.49,7.54,7.49,7.54,6800.0,7.49,7.54,7.49,7.54,6800.0
2009-05-06 13:55:00,7.53,7.54,7.52,7.54,5400.0,7.53,7.54,7.52,7.54,5400.0
2009-05-06 14:00:00,7.55,7.56,7.53,7.53,3000.0,7.55,7.56,7.53,7.53,3000.0
2009-05-06 14:05:00,7.53,7.53,7.51,7.51,3400.0,7.53,7.53,7.51,7.51,3400.0
2009-05-06 14:10:00,7.51,7.51,7.5,7.5,18800.0,7.51,7.51,7.5,7.5,18800.0
2009-05-06 14:15:00,7.5,7.51,7.49,7.51,11800.0,7.5,7.51,7.49,7.51,11800.0
2009-05-06 14:20:00,7.51,7.52,7.51,7.52,8600.0,7.51,7.52,7.51,7.52,8600.0
2009-05-06 14:25:00,7.51,7.55,7.51,7.55,5200.0,7.51,7.55,7.51,7.55,5200.0
2009-05-06 14:30:00,7.55,7.58,7.55,7.58,10600.0,7.55,7.58,7.55,7.58,10600.0
2009-05-06 14:35:00,7.57,7.57,7.55,7.55,1200.0,7.57,7.57,7.55,7.55,1200.0
2009-05-06 14:40:00,7.55,7.56,7.53,7.55,13400.0,7.55,7.56,7.53,7.55,13400.0
2009-05-06 14:45:00,7.55,7.57,7.54,7.57,4600.0,7.55,7.57,7.54,7.57,4600.0
2009-05-06 14:50:00,7.57,7.58,7.57,7.58,2800.0,7.57,7.58,7.57,7.58,2800.0
2009-05-06 14:55:00,7.58,7.58,7.57,7.57,9600.0,7.58,7.58,7.57,7.57,9600.0
2009-05-06 15:00:00,7.57,7.57,7.56,7.56,10000.0,7.57,7.57,7.56,7.56,10000.0
2009-05-06 15:05:00,7.55,7.57,7.55,7.57,9000.0,7.55,7.57,7.55,7.57,9000.0
2009-05-06 15:10:00,7.57,7.58,7.57,7.57,7400.0,7.57,7.58,7.57,7.57,7400.0
2009-05-06 15:15:00,7.57,7.58,7.54,7.55,19400.0,7.57,7.58,7.54,7.55,19400.0
2009-05-06 15:20:00,7.55,7.55,7.52,7.53,11600.0,7.55,7.55,7.52,7.53,11600.0
2009-05-06 15:25:00,7.53,7.53,7.52,7.53,17600.0,7.53,7.53,7.52,7.53,17600.0
2009-05-06 15:30:00,7.53,7.55,7.53,7.55,8000.0,7.53,7.55,7.53,7.55,8000.0
2009-05-06 15:35:00,7.55,7.56,7.51,7.53,14000.0,7.55,7.56,7.51,7.53,14000.0
2009-05-06 15:40:00,7.53,7.57,7.53,7.55,12200.0,7.53,7.57,7.53,7.55,12200.0
2009-05-06 15:45:00,7.55,7.55,7.53,7.55,10200.0,7.55,7.55,7.53,7.55,10200.0
2009-05-06 15:50:00,7.55,7.57,7.54,7.55,71600.0,7.55,7.57,7.54,7.55,71600.0
2009-05-06 15:55:00,7.55,7.59,7.54,7.59,36800.0,7.55,7.59,7.54,7.59,36800.0
2009-05-07 09:30:00,7.63,7.65,7.61,7.63,15200.0,7.63,7.65,7.61,7.63,15200.0
2009-05-07 09:35:00,7.63,7.7,7.61,7.68,17600.0,7.63,7.7,7.61,7.68,17600.0
2009-05-07 09:40:00,7.7,7.82,7.7,7.82,41800.0,7.7,7.82,7.7,7.82,41800.0
2009-05-07 09:45:00,7.81,7.82,7.76,7.77,30200.0,7.81,7.82,7.76,7.77,30200.0
2009-05-07 09:50:00,7.76,7.76,7.66,7.68,16600.0,7.76,7.76,7.66,7.68,16600.0
2009-05-07 09:55:00,7.67,7.68,7.67,7.68,6400.0,7.67,7.68,7.67,7.68,6400.0
2009-05-07 10:00:00,7.68,7.68,7.64,7.64,17400.0,7.68,7.68,7.64,7.64,17400.0
2009-05-07 10:05:00,7.64,7.65,7.58,7.6,21400.0,7.64,7.65,7.58,7.6,21400.0
2009-05-07 10:10:00,7.59,7.63,7.58,7.63,13800.0,7.59,7.63,7.58,7.63,13800.0
2009-05-07 10:15:00,7.61,7.62,7.6,7.6,31600.0,7.61,7.62,7.6,7.6,31600.0
2009-05-07 10:20:00,7.6,7.61,7.54,7.55,12800.0,7.6,7.61,7.54,7.55,12800.0
2009-05-07 10:25:00,7.54,7.54,7.48,7.5,51400.0,7.54,7.54,7.48,7.5,51400.0
2009-05-07 10:30:00,7.51,7.53,7.5,7.5,17000.0,7.51,7.53,7.5,7.5,17000.0
2009-05-07 10:35:00,7.51,7.51,7.43,7.46,28200.0,7.51,7.51,7.43,7.46,28200.0
2009-05-07 10:40:00,7.45,7.5,7.45,7.49,21400.0,7.45,7.5,7.45,7.49,21400.0
2009-05-07 10:45:00,7.49,7.49,7.47,7.48,15600.0,7.49,7.49,7.47,7.48,15600.0
2009-05-07 10:50:00,7.48,7.49,7.48,7.48,3200.0,7.48,7.49,7.48,7.48,3200.0
2009-05-07 10:55:00,7.48,7.48,7.45,7.45,3800.0,7.48,7.48,7.45,7.45,3800.0
2009-05-07 11:00:00,7.43,7.43,7.42,7.43,4800.0,7.43,7.43,7.42,7.43,4800.0
2009-05-07 11:05:00,7.42,7.45,7.42,7.43,11600.0,7.42,7.45,7.42,7.43,11600.0
2009-05-07 11:10:00,7.45,7.45,7.42,7.43,5000.0,7.45,7.45,7.42,7.43,5000.0
2009-05-07 11:15:00,7.43,7.46,7.43,7.46,9200.0,7.43,7.46,7.43,7.46,9200.0
2009-05-07 11:20:00,7.45,7.45,7.43,7.45,6600.0,7.45,7.45,7.43,7.45,6600.0
2009-05-07 11:25:00,7.45,7.46,7.44,7.45,8000.0,7.45,7.46,7.44,7.45,8000.0
2009-05-07 11:30:00,7.46,7.46,7.45,7.45,5800.0,7.46,7.46,7.45,7.45,5800.0
2009-05-07 11:35:00,7.45,7.47,7.45,7.45,10400.0,7.45,7.47,7.45,7.45,10400.0
2009-05-07 11:40:00,7.45,7.48,7.45,7.47,3600.0,7.45,7.48,7.45,7.47,3600.0
2009-05-07 11:45:00,7.46,7.46,7.43,7.43,3400.0,7.46,7.46,7.43,7.43,3400.0
2009-05-07 11:50:00,7.45,7.47,7.45,7.47,3400.0,7.45,7.47,7.45,7.47,3400.0
2009-05-07 11:55:00,7.47,7.49,7.47,7.49,2600.0,7.47,7.49,7.47,7.49,2600.0
2009-05-07 12:00:00,7.48,7.48,7.45,7.47,58400.0,7.48,7.48,7.45,7.47,58400.0
2009-05-07 12:05:00,7.46,7.46,7.45,7.45,6200.0,7.46,7.46,7.45,7.45,6200.0
2009-05-07 12:10:00,7.46,7.47,7.45,7.47,6000.0,7.46,7.47,7.45,7.47,6000.0
2009-05-07 12:15:00,7.47,7.48,7.45,7.45,3400.0,7.47,7.48,7.45,7.45,3400.0
2009-05-07 12:20:00,7.46,7.47,7.45,7.47,4400.0,7.46,7.47,7.45,7.47,4400.0
2009-05-07 12:25:00,7.47,7.48,7.46,7.47,3000.0,7.47,7.48,7.46,7.47,3000.0
2009-05-07 12:30:00,7.47,7.49,7.45,7.48,26200.0,7.47,7.49,7.45,7.48,26200.0
2009-05-07 12:35:00,7.48,7.49,7.47,7.49,5200.0,7.48,7.49,7.47,7.49,5200.0
2009-05-07 12:40:00,7.49,7.51,7.49,7.51,30600.0,7.49,7.51,7.49,7.51,30600.0
2009-05-07 12:45:00,7.51,7.53,7.5,7.53,13600.0,7.51,7.53,7.5,7.53,13600.0
2009-05-07 12:50:00,7.53,7.56,7.52,7.55,17200.0,7.53,7.56,7.52,7.55,17200.0
2009-05-07 12:55:00,7.55,7.57,7.55,7.57,13200.0,7.55,7.57,7.55,7.57,13200.0
2009-05-07 13:00:00,7.57,7.57,7.51,7.51,11800.0,7.57,7.57,7.51,7.51,11800.0
2009-05-07 13:05:00,7.52,7.52,7.48,7.48,3400.0,7.52,7.52,7.48,7.48,3400.0
2009-05-07 13:10:00,7.49,7.49,7.46,7.47,4600.0,7.49,7.49,7.46,7.47,4600.0
2009-05-07 13:15:00,7.45,7.45,7.37,7.39,11400.0,7.45,7.45,7.37,7.39,11400.0
2009-05-07 13:20:00,7.39,7.39,7.38,7.38,5200.0,7.39,7.39,7.38,7.38,5200.0
2009-05-07 13:25:00,7.39,7.4,7.37,7.37,12000.0,7.39,7.4,7.37,7.37,12000.0
2009-05-07 13:30:00,7.37,7.37,7.35,7.36,14000.0,7.37,7.37,7.35,7.36,14000.0
2009-05-07 13:35:00,7.35,7.35,7.33,7.33,5000.0,7.35,7.35,7.33,7.33,5000.0
2009-05-07 13:40:00,7.33,7.33,7.3,7.3,9000.0,7.33,7.33,7.3,7.3,9000.0
2009-05-07 13:45:00,7.3,7.31,7.25,7.3,28800.0,7.3,7.31,7.25,7.3,28800.0
2009-05-07 13:50:00,7.3,7.3,7.25,7.27,5600.0,7.3,7.3,7.25,7.27,5600.0
2009-05-07 13:55:00,7.27,7.29,7.27,7.29,7000.0,7.27,7.29,7.27,7.29,7000.0
2009-05-07 14:00:00,7.29,7.3,7.29,7.29,5200.0,7.29,7.3,7.29,7.29,5200.0
2009-05-07 14:05:00,7.29,7.3,7.29,7.3,3800.0,7.29,7.3,7.29,7.3,3800.0
2009-05-07 14:10:00,7.29,7.29,7.24,7.24,19800.0,7.29,7.29,7.24,7.24,19800.0
2009-05-07 14:15:00,7.23,7.23,7.22,7.23,7200.0,7.23,7.23,7.22,7.23,7200.0
2009-05-07 14:20:00,7.23,7.24,7.23,7.23,3400.0,7.23,7.24,7.23,7.23,3400.0
2009-05-07 14:25:00,7.23,7.25,7.23,7.25,11200.0,7.23,7.25,7.23,7.25,11200.0
2009-05-07 14:30:00,7.25,7.25,7.24,7.24,15600.0,7.25,7.25,7.24,7.24,15600.0
2009-05-07 14:35:00,7.24,7.24,7.2,7.2,31600.0,7.24,7.24,7.2,7.2,31600.0
2009-05-07 14:40:00,7.2,7.21,7.2,7.21,36200.0,7.2,7.21,7.2,7.21,36200.0
2009-05-07 14:45:00,7.2,7.21,7.2,7.21,41000.0,7.2,7.21,7.2,7.21,41000.0
2009-05-07 14:50:00,7.21,7.23,7.21,7.23,18800.0,7.21,7.23,7.21,7.23,18800.0
2009-05-07 14:55:00,7.23,7.23,7.23,7.23,9000.0,7.23,7.23,7.23,7.23,9000.0
2009-05-07 15:00:00,7.23,7.24,7.23,7.23,12200.0,7.23,7.24,7.23,7.23,12200.0
2009-05-07 15:05:00,7.23,7.34,7.23,7.33,74600.0,7.23,7.34,7.23,7.33,74600.0
2009-05-07 15:10:00,7.33,7.33,7.23,7.23,24600.0,7.33,7.33,7.23,7.23,24600.0
2009-05-07 15:15:00,7.23,7.23,7.2,7.21,10200.0,7.23,7.23,7.2,7.21,10200.0
2009-05-07 15:20:00,7.21,7.21,7.2,7.2,16800.0,7.21,7.21,7.2,7.2,16800.0
2009-05-07 15:25:00,7.2,7.21,7.18,7.2,37600.0,7.2,7.21,7.18,7.2,37600.0
2009-05-07 15:30:00,7.2,7.2,7.14,7.14,45000.0,7.2,7.2,7.14,7.14,45000.0
2009-05-07 15:35:00,7.14,7.16,7.13,7.16,48800.0,7.14,7.16,7.13,7.16,48800.0
2009-05-07 15:40:00,7.16,7.18,7.15,7.16,22400.0,7.16,7.18,7.15,7.16,22400.0
2009-05-07 15:45:00,7.15,7.18,7.15,7.17,25200.0,7.15,7.18,7.15,7.17,25200.0
2009-05-07 15:50:00,7.17,7.17,7.15,7.16,27400.0,7.17,7.17,7.15,7.16,27400.0
2009-05-07 15:55:00,7.16,7.21,7.15,7.18,32600.0,7.16,7.21,7.15,7.18,32600.0
2009-05-08 09:30:00,7.28,7.46,7.28,7.46,14600.0,7.28,7.46,7.28,7.46,14600.0
2009-05-08 09:35:00,7.46,7.46,7.32,7.32,10600.0,7.46,7.46,7.32,7.32,10600.0
2009-05-08 09:40:00,7.31,7.33,7.3,7.33,14400.0,7.31,7.33,7.3,7.33,14400.0
2009-05-08 09:45:00,7.35,7.39,7.33,7.39,4600.0,7.35,7.39,7.33,7.39,4600.0
2009-05-08 09:50:00,7.4,7.45,7.4,7.43,13000.0,7.4,7.45,7.4,7.43,13000.0
2009-05-08 09:55:00,7.43,7.44,7.36,7.36,17000.0,7.43,7.44,7.36,7.36,17000.0
2009-05-08 10:00:00,7.36,7.36,7.31,7.31,4600.0,7.36,7.36,7.31,7.31,4600.0
2009-05-08 10:05:00,7.3,7.31,7.26,7.26,16400.0,7.3,7.31,7.26,7.26,16400.0
2009-05-08 10:10:00,7.26,7.32,7.25,7.3,36600.0,7.26,7.32,7.25,7.3,36600.0
2009-05-08 10:15:00,7.3,7.31,7.28,7.29,49200.0,7.3,7.31,7.28,7.29,49200.0
2009-05-08 10:20:00,7.3,7.3,7.27,7.27,20400.0,7.3,7.3,7.27,7.27,20400.0
2009-05-08 10:25:00,7.26,7.27,7.23,7.23,6400.0,7.26,7.27,7.23,7.23,6400.0
2009-05-08 10:30:00,7.23,7.25,7.2,7.25,8600.0,7.23,7.25,7.2,7.25,8600.0
2009-05-08 10:35:00,7.25,7.29,7.24,7.27,8400.0,7.25,7.29,7.24,7.27,8400.0
2009-05-08 10:40:00,7.26,7.28,7.26,7.27,4000.0,7.26,7.28,7.26,7.27,4000.0
2009-05-08 10:45:00,7.28,7.29,7.23,7.24,19200.0,7.28,7.29,7.23,7.24,19200.0
2009-05-08 10:50:00,7.24,7.25,7.24,7.25,8200.0,7.24,7.25,7.24,7.25,8200.0
2009-05-08 10:55:00,7.25,7.25,7.24,7.24,8200.0,7.25,7.25,7.24,7.24,8200.0
2009-05-08 11:00:00,7.24,7.28,7.24,7.28,11600.0,7.24,7.28,7.24,7.28,11600.0
2009-05-08 11:05:00,7.27,7.29,7.25,7.25,9400.0,7.27,7.29,7.25,7.25,9400.0
2009-05-08 11:10:00,7.25,7.25,7.22,7.22,7600.0,7.25,7.25,7.22,7.22,7600.0
2009-05-08 11:15:00,7.22,7.27,7.22,7.27,9800.0,7.22,7.27,7.22,7.27,9800.0
2009-05-08 11:20:00,7.27,7.27,7.25,7.25,3200.0,7.27,7.27,7.25,7.25,3200.0
2009-05-08 11:25:00,7.26,7.26,7.25,7.26,4200.0,7.26,7.26,7.25,7.26,4200.0
2009-05-08 11:30:00,7.25,7.25,7.24,7.25,6000.0,7.25,7.25,7.24,7.25,6000.0
2009-05-08 11:35:00,7.26,7.27,7.26,7.27,5800.0,7.26,7.27,7.26,7.27,5800.0
2009-05-08 11:40:00,7.26,7.27,7.25,7.26,2600.0,7.26,7.27,7.25,7.26,2600.0
2009-05-08 11:45:00,7.26,7.27,7.26,7.26,2000.0,7.26,7.27,7.26,7.26,2000.0
2009-05-08 11:50:00,7.27,7.27,7.27,7.27,1200.0,7.27,7.27,7.27,7.27,1200.0
2009-05-08 11:55:00,7.26,7.27,7.26,7.26,3200.0,7.26,7.27,7.26,7.26,3200.0
2009-05-08 12:00:00,7.27,7.29,7.26,7.29,9400.0,7.27,7.29,7.26,7.29,9400.0
2009-05-08 12:05:00,7.3,7.34,7.29,7.33,8200.0,7.3,7.34,7.29,7.33,8200.0
2009-05-08 12:10:00,7.32,7.33,7.3,7.33,9600.0,7.32,7.33,7.3,7.33,9600.0
2009-05-08 12:15:00,7.36,7.38,7.32,7.37,20200.0,7.36,7.38,7.32,7.37,20200.0
2009-05-08 12:20:00,7.38,7.4,7.36,7.36,9000.0,7.38,7.4,7.36,7.36,9000.0
2009-05-08 12:25:00,7.36,7.36,7.26,7.26,15000.0,7.36,7.36,7.26,7.26,15000.0
2009-05-08 12:30:00,7.26,7.26,7.25,7.25,6600.0,7.26,7.26,7.25,7.25,6600.0
2009-05-08 12:35:00,7.26,7.3,7.26,7.3,32800.0,7.26,7.3,7.26,7.3,32800.0
2009-05-08 12:40:00,7.3,7.3,7.29,7.3,4800.0,7.3,7.3,7.29,7.3,4800.0
2009-05-08 12:45:00,7.3,7.3,7.26,7.28,24000.0,7.3,7.3,7.26,7.28,24000.0
2009-05-08 12:50:00,7.28,7.29,7.25,7.25,39200.0,7.28,7.29,7.25,7.25,39200.0
2009-05-08 12:55:00,7.26,7.28,7.26,7.27,12200.0,7.26,7.28,7.26,7.27,12200.0
2009-05-08 13:00:00,7.26,7.31,7.25,7.31,5200.0,7.26,7.31,7.25,7.31,5200.0
2009-05-08 13:05:00,7.31,7.32,7.27,7.27,6800.0,7.31,7.32,7.27,7.27,6800.0
2009-05-08 13:10:00,7.26,7.3,7.26,7.3,4000.0,7.26,7.3,7.26,7.3,4000.0
2009-05-08 13:15:00,7.3,7.3,7.29,7.3,3000.0,7.3,7.3,7.29,7.3,3000.0
2009-05-08 13:20:00,7.29,7.3,7.29,7.3,11600.0,7.29,7.3,7.29,7.3,11600.0
2009-05-08 13:25:00,7.3,7.3,7.29,7.29,2400.0,7.3,7.3,7.29,7.29,2400.0
2009-05-08 13:30:00,7.29,7.29,7.28,7.29,9400.0,7.29,7.29,7.28,7.29,9400.0
2009-05-08 13:35:00,7.28,7.29,7.28,7.29,4200.0,7.28,7.29,7.28,7.29,4200.0
2009-05-08 13:40:00,7.28,7.29,7.28,7.28,2000.0,7.28,7.29,7.28,7.28,2000.0
2009-05-08 13:45:00,7.29,7.3,7.26,7.3,9000.0,7.29,7.3,7.26,7.3,9000.0
2009-05-08 13:50:00,7.3,7.32,7.3,7.3,17200.0,7.3,7.32,7.3,7.3,17200.0
2009-05-08 13:55:00,7.3,7.3,7.27,7.27,4200.0,7.3,7.3,7.27,7.27,4200.0
2009-05-08 14:00:00,7.27,7.3,7.26,7.29,4600.0,7.27,7.3,7.26,7.29,4600.0
2009-05-08 14:05:00,7.3,7.31,7.3,7.31,4400.0,7.3,7.31,7.3,7.31,4400.0
2009-05-08 14:10:00,7.31,7.34,7.31,7.34,2000.0,7.31,7.34,7.31,7.34,2000.0
2009-05-08 14:15:00,7.34,7.36,7.32,7.36,12000.0,7.34,7.36,7.32,7.36,12000.0
2009-05-08 14:20:00,7.37,7.38,7.36,7.36,3600.0,7.37,7.38,7.36,7.36,3600.0
2009-05-08 14:25:00,7.36,7.36,7.35,7.35,1800.0,7.36,7.36,7.35,7.35,1800.0
2009-05-08 14:30:00,7.35,7.35,7.34,7.35,11000.0,7.35,7.35,7.34,7.35,11000.0
2009-05-08 14:35:00,7.35,7.35,7.32,7.33,16800.0,7.35,7.35,7.32,7.33,16800.0
2009-05-08 14:40:00,7.33,7.33,7.31,7.32,14400.0,7.33,7.33,7.31,7.32,14400.0
2009-05-08 14:45:00,7.32,7.35,7.32,7.35,7600.0,7.32,7.35,7.32,7.35,7600.0
2009-05-08 14:50:00,7.35,7.36,7.34,7.34,7200.0,7.35,7.36,7.34,7.34,7200.0
2009-05-08 14:55:00,7.34,7.34,7.34,7.34,2600.0,7.34,7.34,7.34,7.34,2600.0
2009-05-08 15:00:00,7.34,7.37,7.34,7.36,11000.0,7.34,7.37,7.34,7.36,11000.0
2009-05-08 15:05:00,7.35,7.35,7.34,7.35,15600.0,7.35,7.35,7.34,7.35,15600.0
2009-05-08 15:10:00,7.36,7.37,7.35,7.35,8400.0,7.36,7.37,7.35,7.35,8400.0
2009-05-08 15:15:00,7.35,7.38,7.35,7.37,11400.0,7.35,7.38,7.35,7.37,11400.0
2009-05-08 15:20:00,7.38,7.4,7.38,7.4,9200.0,7.38,7.4,7.38,7.4,9200.0
2009-05-08 15:25:00,7.4,7.4,7.4,7.4,8600.0,7.4,7.4,7.4,7.4,8600.0
2009-05-08 15:30:00,7.4,7.4,7.37,7.39,12800.0,7.4,7.4,7.37,7.39,12800.0
2009-05-08 15:35:00,7.39,7.4,7.39,7.4,5600.0,7.39,7.4,7.39,7.4,5600.0
2009-05-08 15:40:00,7.4,7.41,7.39,7.41,19000.0,7.4,7.41,7.39,7.41,19000.0
2009-05-08 15:45:00,7.41,7.41,7.4,7.41,7000.0,7.41,7.41,7.4,7.41,7000.0
2009-05-08 15:50:00,7.41,7.41,7.39,7.4,13400.0,7.41,7.41,7.39,7.4,13400.0
2009-05-08 15:55:00,7.39,7.4,7.34,7.4,95400.0,7.39,7.4,7.34,7.4,95400.0
2009-05-11 09:30:00,7.23,7.24,7.11,7.2,6600.0,7.23,7.24,7.11,7.2,6600.0
2009-05-11 09:35:00,7.2,7.21,7.14,7.17,8000.0,7.2,7.21,7.14,7.17,8000.0
2009-05-11 09:40:00,7.15,7.15,7.0,7.03,21200.0,7.15,7.15,7.0,7.03,21200.0
2009-05-11 09:45:00,7.05,7.06,7.03,7.05,8800.0,7.05,7.06,7.03,7.05,8800.0
2009-05-11 09:50:00,7.04,7.04,7.01,7.02,18200.0,7.04,7.04,7.01,7.02,18200.0
2009-05-11 09:55:00,7.03,7.07,7.03,7.04,16000.0,7.03,7.07,7.03,7.04,16000.0
2009-05-11 10:00:00,7.04,7.04,7.01,7.03,15600.0,7.04,7.04,7.01,7.03,15600.0
2009-05-11 10:05:00,7.03,7.03,7.03,7.03,18800.0,7.03,7.03,7.03,7.03,18800.0
2009-05-11 10:10:00,7.03,7.05,7.03,7.05,12800.0,7.03,7.05,7.03,7.05,12800.0
2009-05-11 10:15:00,7.04,7.13,7.04,7.12,26600.0,7.04,7.13,7.04,7.12,26600.0
2009-05-11 10:20:00,7.1,7.15,7.1,7.14,11800.0,7.1,7.15,7.1,7.14,11800.0
2009-05-11 10:25:00,7.13,7.13,7.06,7.09,48000.0,7.13,7.13,7.06,7.09,48000.0
2009-05-11 10:30:00,7.09,7.09,7.04,7.06,11800.0,7.09,7.09,7.04,7.06,11800.0
2009-05-11 10:35:00,7.05,7.08,7.05,7.08,10400.0,7.05,7.08,7.05,7.08,10400.0
2009-05-11 10:40:00,7.08,7.08,7.07,7.08,7400.0,7.08,7.08,7.07,7.08,7400.0
2009-05-11 10:45:00,7.07,7.08,7.07,7.08,6800.0,7.07,7.08,7.07,7.08,6800.0
2009-05-11 10:50:00,7.08,7.08,7.06,7.07,4600.0,7.08,7.08,7.06,7.07,4600.0
2009-05-11 10:55:00,7.06,7.07,7.03,7.03,8400.0,7.06,7.07,7.03,7.03,8400.0
2009-05-11 11:00:00,7.03,7.04,7.03,7.03,6000.0,7.03,7.04,7.03,7.03,6000.0
2009-05-11 11:05:00,7.03,7.03,7.03,7.03,17400.0,7.03,7.03,7.03,7.03,17400.0
2009-05-11 11:10:00,7.03,7.04,7.03,7.03,17400.0,7.03,7.04,7.03,7.03,17400.0
2009-05-11 11:15:00,7.03,7.07,7.03,7.07,13600.0,7.03,7.07,7.03,7.07,13600.0
2009-05-11 11:20:00,7.07,7.07,7.05,7.07,8400.0,7.07,7.07,7.05,7.07,8400.0
2009-05-11 11:25:00,7.06,7.07,7.06,7.07,5200.0,7.06,7.07,7.06,7.07,5200.0
2009-05-11 11:30:00,7.07,7.08,7.06,7.06,4200.0,7.07,7.08,7.06,7.06,4200.0
2009-05-11 11:35:00,7.05,7.05,7.05,7.05,600.0,7.05,7.05,7.05,7.05,600.0
2009-05-11 11:40:00,7.05,7.05,7.03,7.03,4800.0,7.05,7.05,7.03,7.03,4800.0
2009-05-11 11:45:00,7.03,7.03,7.03,7.03,36400.0,7.03,7.03,7.03,7.03,36400.0
2009-05-11 11:50:00,7.03,7.03,7.03,7.03,11000.0,7.03,7.03,7.03,7.03,11000.0
2009-05-11 11:55:00,7.03,7.03,7.03,7.03,11200.0,7.03,7.03,7.03,7.03,11200.0
2009-05-11 12:00:00,7.03,7.03,7.03,7.03,10800.0,7.03,7.03,7.03,7.03,10800.0
2009-05-11 12:05:00,7.03,7.03,7.03,7.03,16200.0,7.03,7.03,7.03,7.03,16200.0
2009-05-11 12:10:00,7.03,7.03,7.03,7.03,4000.0,7.03,7.03,7.03,7.03,4000.0
2009-05-11 12:15:00,7.03,7.04,7.03,7.04,5600.0,7.03,7.04,7.03,7.04,5600.0
2009-05-11 12:20:00,7.04,7.05,7.03,7.03,6400.0,7.04,7.05,7.03,7.03,6400.0
2009-05-11 12:25:00,7.03,7.04,7.03,7.03,27000.0,7.03,7.04,7.03,7.03,27000.0
2009-05-11 12:30:00,7.03,7.03,7.03,7.03,7200.0,7.03,7.03,7.03,7.03,7200.0
2009-05-11 12:35:00,7.03,7.03,7.03,7.03,5800.0,7.03,7.03,7.03,7.03,5800.0
2009-05-11 12:40:00,7.03,7.03,7.03,7.03,5000.0,7.03,7.03,7.03,7.03,5000.0
2009-05-11 12:45:00,7.03,7.03,7.03,7.03,4200.0,7.03,7.03,7.03,7.03,4200.0
2009-05-11 12:50:00,7.03,7.03,7.03,7.03,8400.0,7.03,7.03,7.03,7.03,8400.0
2009-05-11 12:55:00,7.03,7.03,7.03,7.03,9800.0,7.03,7.03,7.03,7.03,9800.0
2009-05-11 13:00:00,7.03,7.03,7.02,7.03,8000.0,7.03,7.03,7.02,7.03,8000.0
2009-05-11 13:05:00,7.03,7.03,7.03,7.03,4400.0,7.03,7.03,7.03,7.03,4400.0
2009-05-11 13:10:00,7.03,7.03,7.02,7.02,33200.0,7.03,7.03,7.02,7.02,33200.0
2009-05-11 13:15:00,7.03,7.03,6.99,6.99,33000.0,7.03,7.03,6.99,6.99,33000.0
2009-05-11 13:20:00,7.0,7.0,6.99,6.99,18000.0,7.0,7.0,6.99,6.99,18000.0
2009-05-11 13:25:00,6.99,7.0,6.98,6.99,7600.0,6.99,7.0,6.98,6.99,7600.0
2009-05-11 13:30:00,6.99,7.0,6.99,7.0,7600.0,6.99,7.0,6.99,7.0,7600.0
2009-05-11 13:35:00,6.99,7.0,6.93,6.95,79800.0,6.99,7.0,6.93,6.95,79800.0
2009-05-11 13:40:00,6.93,6.95,6.92,6.92,18400.0,6.93,6.95,6.92,6.92,18400.0
2009-05-11 13:45:00,6.92,6.93,6.91,6.92,16000.0,6.92,6.93,6.91,6.92,16000.0
2009-05-11 13:50:00,6.93,6.95,6.93,6.95,5800.0,6.93,6.95,6.93,6.95,5800.0
2009-05-11 13:55:00,6.95,6.97,6.95,6.97,4400.0,6.95,6.97,6.95,6.97,4400.0
2009-05-11 14:00:00,6.97,6.97,6.93,6.94,10000.0,6.97,6.97,6.93,6.94,10000.0
2009-05-11 14:05:00,6.94,6.97,6.93,6.97,9800.0,6.94,6.97,6.93,6.97,9800.0
2009-05-11 14:10:00,6.97,6.97,6.97,6.97,5000.0,6.97,6.97,6.97,6.97,5000.0
2009-05-11 14:15:00,6.97,6.98,6.96,6.97,11800.0,6.97,6.98,6.96,6.97,11800.0
2009-05-11 14:20:00,6.97,6.97,6.96,6.97,5200.0,6.97,6.97,6.96,6.97,5200.0
2009-05-11 14:25:00,6.97,6.97,6.96,6.96,8600.0,6.97,6.97,6.96,6.96,8600.0
2009-05-11 14:30:00,6.96,6.97,6.95,6.97,7600.0,6.96,6.97,6.95,6.97,7600.0
2009-05-11 14:35:00,6.97,6.98,6.95,6.95,3600.0,6.97,6.98,6.95,6.95,3600.0
2009-05-11 14:40:00,6.95,6.95,6.94,6.95,4000.0,6.95,6.95,6.94,6.95,4000.0
2009-05-11 14:45:00,6.95,6.95,6.94,6.95,12600.0,6.95,6.95,6.94,6.95,12600.0
2009-05-11 14:50:00,6.95,6.95,6.95,6.95,9600.0,6.95,6.95,6.95,6.95,9600.0
2009-05-11 14:55:00,6.95,6.95,6.94,6.95,7600.0,6.95,6.95,6.94,6.95,7600.0
2009-05-11 15:00:00,6.95,6.96,6.95,6.96,6200.0,6.95,6.96,6.95,6.96,6200.0
2009-05-11 15:05:00,6.96,6.96,6.93,6.94,15200.0,6.96,6.96,6.93,6.94,15200.0
2009-05-11 15:10:00,6.93,6.96,6.93,6.95,9000.0,6.93,6.96,6.93,6.95,9000.0
2009-05-11 15:15:00,6.95,6.95,6.95,6.95,7800.0,6.95,6.95,6.95,6.95,7800.0
2009-05-11 15:20:00,6.95,6.95,6.91,6.92,11600.0,6.95,6.95,6.91,6.92,11600.0
2009-05-11 15:25:00,6.91,6.92,6.91,6.91,14000.0,6.91,6.92,6.91,6.91,14000.0
2009-05-11 15:30:00,6.91,6.91,6.87,6.89,28000.0,6.91,6.91,6.87,6.89,28000.0
2009-05-11 15:35:00,6.89,6.89,6.87,6.87,9000.0,6.89,6.89,6.87,6.87,9000.0
2009-05-11 15:40:00,6.87,6.88,6.86,6.87,14800.0,6.87,6.88,6.86,6.87,14800.0
2009-05-11 15:45:00,6.87,6.87,6.84,6.85,55200.0,6.87,6.87,6.84,6.85,55200.0
2009-05-11 15:50:00,6.85,6.88,6.84,6.88,40000.0,6.85,6.88,6.84,6.88,40000.0
2009-05-11 15:55:00,6.88,6.88,6.84,6.86,30600.0,6.88,6.88,6.84,6.86,30600.0
2009-05-12 09:30:00,7.11,7.11,6.85,6.98,16600.0,7.11,7.11,6.85,6.98,16600.0
2009-05-12 09:35:00,6.99,7.0,6.9,6.92,18400.0,6.99,7.0,6.9,6.92,18400.0
2009-05-12 09:40:00,6.9,6.9,6.76,6.77,25600.0,6.9,6.9,6.76,6.77,25600.0
2009-05-12 09:45:00,6.76,6.77,6.64,6.64,66200.0,6.76,6.77,6.64,6.64,66200.0
2009-05-12 09:50:00,6.63,6.67,6.61,6.67,13200.0,6.63,6.67,6.61,6.67,13200.0
2009-05-12 09:55:00,6.67,6.68,6.67,6.67,5000.0,6.67,6.68,6.67,6.67,5000.0
2009-05-12 10:00:00,6.66,6.66,6.59,6.6,38800.0,6.66,6.66,6.59,6.6,38800.0
2009-05-12 10:05:00,6.61,6.61,6.48,6.5,119400.0,6.61,6.61,6.48,6.5,119400.0
2009-05-12 10:10:00,6.51,6.51,6.42,6.43,59000.0,6.51,6.51,6.42,6.43,59000.0
2009-05-12 10:15:00,6.43,6.46,6.42,6.43,35400.0,6.43,6.46,6.42,6.43,35400.0
2009-05-12 10:20:00,6.43,6.48,6.43,6.48,19000.0,6.43,6.48,6.43,6.48,19000.0
2009-05-12 10:25:00,6.47,6.47,6.42,6.42,19600.0,6.47,6.47,6.42,6.42,19600.0
2009-05-12 10:30:00,6.42,6.43,6.39,6.39,43200.0,6.42,6.43,6.39,6.39,43200.0
2009-05-12 10:35:00,6.39,6.39,6.38,6.39,28000.0,6.39,6.39,6.38,6.39,28000.0
2009-05-12 10:40:00,6.39,6.4,6.34,6.35,90000.0,6.39,6.4,6.34,6.35,90000.0
2009-05-12 10:45:00,6.36,6.4,6.33,6.39,24600.0,6.36,6.4,6.33,6.39,24600.0
2009-05-12 10:50:00,6.39,6.43,6.39,6.4,17800.0,6.39,6.43,6.39,6.4,17800.0
2009-05-12 10:55:00,6.4,6.46,6.39,6.46,43800.0,6.4,6.46,6.39,6.46,43800.0
2009-05-12 11:00:00,6.47,6.52,6.47,6.48,32200.0,6.47,6.52,6.47,6.48,32200.0
2009-05-12 11:05:00,6.48,6.52,6.48,6.49,12000.0,6.48,6.52,6.48,6.49,12000.0
2009-05-12 11:10:00,6.51,6.53,6.5,6.52,13000.0,6.51,6.53,6.5,6.52,13000.0
2009-05-12 11:15:00,6.53,6.53,6.5,6.5,11000.0,6.53,6.53,6.5,6.5,11000.0
2009-05-12 11:20:00,6.5,6.5,6.5,6.5,3600.0,6.5,6.5,6.5,6.5,3600.0
2009-05-12 11:25:00,6.5,6.5,6.48,6.49,8200.0,6.5,6.5,6.48,6.49,8200.0
2009-05-12 11:30:00,6.49,6.49,6.48,6.48,13600.0,6.49,6.49,6.48,6.48,13600.0
2009-05-12 11:35:00,6.49,6.49,6.46,6.46,12600.0,6.49,6.49,6.46,6.46,12600.0
2009-05-12 11:40:00,6.46,6.46,6.44,6.46,7200.0,6.46,6.46,6.44,6.46,7200.0
2009-05-12 11:45:00,6.46,6.46,6.4,6.4,8600.0,6.46,6.46,6.4,6.4,8600.0
2009-05-12 11:50:00,6.41,6.41,6.33,6.33,20400.0,6.41,6.41,6.33,6.33,20400.0
2009-05-12 11:55:00,6.32,6.34,6.32,6.33,16000.0,6.32,6.34,6.32,6.33,16000.0
2009-05-12 12:00:00,6.33,6.35,6.33,6.34,13200.0,6.33,6.35,6.33,6.34,13200.0
2009-05-12 12:05:00,6.35,6.35,6.32,6.32,26400.0,6.35,6.35,6.32,6.32,26400.0
2009-05-12 12:10:00,6.32,6.32,6.3,6.31,16800.0,6.32,6.32,6.3,6.31,16800.0
2009-05-12 12:15:00,6.31,6.32,6.31,6.32,8000.0,6.31,6.32,6.31,6.32,8000.0
2009-05-12 12:20:00,6.31,6.31,6.31,6.31,12000.0,6.31,6.31,6.31,6.31,12000.0
2009-05-12 12:25:00,6.31,6.31,6.31,6.31,13200.0,6.31,6.31,6.31,6.31,13200.0
2009-05-12 12:30:00,6.31,6.31,6.31,6.31,14800.0,6.31,6.31,6.31,6.31,14800.0
2009-05-12 12:35:00,6.31,6.31,6.31,6.31,9000.0,6.31,6.31,6.31,6.31,9000.0
2009-05-12 12:40:00,6.31,6.31,6.3,6.3,95800.0,6.31,6.31,6.3,6.3,95800.0
2009-05-12 12:45:00,6.3,6.31,6.28,6.29,52200.0,6.3,6.31,6.28,6.29,52200.0
2009-05-12 12:50:00,6.29,6.29,6.23,6.24,28200.0,6.29,6.29,6.23,6.24,28200.0
2009-05-12 12:55:00,6.25,6.25,6.21,6.22,36000.0,6.25,6.25,6.21,6.22,36000.0
2009-05-12 13:00:00,6.21,6.25,6.21,6.24,17200.0,6.21,6.25,6.21,6.24,17200.0
2009-05-12 13:05:00,6.25,6.25,6.21,6.21,7400.0,6.25,6.25,6.21,6.21,7400.0
2009-05-12 13:10:00,6.21,6.22,6.18,6.18,17400.0,6.21,6.22,6.18,6.18,17400.0
2009-05-12 13:15:00,6.19,6.2,6.18,6.18,20200.0,6.19,6.2,6.18,6.18,20200.0
2009-05-12 13:20:00,6.19,6.19,6.18,6.18,7400.0,6.19,6.19,6.18,6.18,7400.0
2009-05-12 13:25:00,6.19,6.2,6.18,6.19,10200.0,6.19,6.2,6.18,6.19,10200.0
2009-05-12 13:30:00,6.2,6.2,6.18,6.18,18200.0,6.2,6.2,6.18,6.18,18200.0
2009-05-12 13:35:00,6.18,6.23,6.18,6.22,13200.0,6.18,6.23,6.18,6.22,13200.0
2009-05-12 13:40:00,6.22,6.22,6.21,6.21,7400.0,6.22,6.22,6.21,6.21,7400.0
2009-05-12 13:45:00,6.21,6.21,6.2,6.2,11000.0,6.21,6.21,6.2,6.2,11000.0
2009-05-12 13:50:00,6.2,6.2,6.17,6.18,24800.0,6.2,6.2,6.17,6.18,24800.0
2009-05-12 13:55:00,6.18,6.18,6.18,6.18,10000.0,6.18,6.18,6.18,6.18,10000.0
2009-05-12 14:00:00,6.18,6.18,6.17,6.17,7400.0,6.18,6.18,6.17,6.17,7400.0
2009-05-12 14:05:00,6.18,6.21,6.17,6.21,35200.0,6.18,6.21,6.17,6.21,35200.0
2009-05-12 14:10:00,6.22,6.24,6.21,6.22,31400.0,6.22,6.24,6.21,6.22,31400.0
2009-05-12 14:15:00,6.22,6.22,6.21,6.22,11600.0,6.22,6.22,6.21,6.22,11600.0
2009-05-12 14:20:00,6.22,6.27,6.22,6.24,21600.0,6.22,6.27,6.22,6.24,21600.0
2009-05-12 14:25:00,6.24,6.25,6.21,6.21,17600.0,6.24,6.25,6.21,6.21,17600.0
2009-05-12 14:30:00,6.21,6.27,6.18,6.22,61000.0,6.21,6.27,6.18,6.22,61000.0
2009-05-12 14:35:00,6.23,6.25,6.23,6.25,22400.0,6.23,6.25,6.23,6.25,22400.0
2009-05-12 14:40:00,6.26,6.26,6.25,6.25,11800.0,6.26,6.26,6.25,6.25,11800.0
2009-05-12 14:45:00,6.25,6.26,6.23,6.24,9000.0,6.25,6.26,6.23,6.24,9000.0
2009-05-12 14:50:00,6.23,6.24,6.23,6.24,16600.0,6.23,6.24,6.23,6.24,16600.0
2009-05-12 14:55:00,6.25,6.29,6.24,6.25,50400.0,6.25,6.29,6.24,6.25,50400.0
2009-05-12 15:00:00,6.24,6.32,6.24,6.32,23400.0,6.24,6.32,6.24,6.32,23400.0
2009-05-12 15:05:00,6.32,6.32,6.28,6.3,18200.0,6.32,6.32,6.28,6.3,18200.0
2009-05-12 15:10:00,6.3,6.3,6.25,6.25,20600.0,6.3,6.3,6.25,6.25,20600.0
2009-05-12 15:15:00,6.25,6.27,6.24,6.26,33600.0,6.25,6.27,6.24,6.26,33600.0
2009-05-12 15:20:00,6.26,6.3,6.25,6.3,41800.0,6.26,6.3,6.25,6.3,41800.0
2009-05-12 15:25:00,6.3,6.38,6.3,6.33,42600.0,6.3,6.38,6.3,6.33,42600.0
2009-05-12 15:30:00,6.33,6.34,6.32,6.33,46000.0,6.33,6.34,6.32,6.33,46000.0
2009-05-12 15:35:00,6.33,6.36,6.3,6.33,59400.0,6.33,6.36,6.3,6.33,59400.0
2009-05-12 15:40:00,6.33,6.35,6.3,6.33,39200.0,6.33,6.35,6.3,6.33,39200.0
2009-05-12 15:45:00,6.32,6.34,6.3,6.34,52200.0,6.32,6.34,6.3,6.34,52200.0
2009-05-12 15:50:00,6.33,6.35,6.29,6.29,71600.0,6.33,6.35,6.29,6.29,71600.0
2009-05-12 15:55:00,6.29,6.32,6.27,6.29,117000.0,6.29,6.32,6.27,6.29,117000.0
2009-05-13 09:30:00,6.13,6.22,6.13,6.14,47800.0,6.13,6.22,6.13,6.14,47800.0
2009-05-13 09:35:00,6.14,6.14,5.95,5.97,43000.0,6.14,6.14,5.95,5.97,43000.0
2009-05-13 09:40:00,5.97,5.97,5.92,5.92,87400.0,5.97,5.97,5.92,5.92,87400.0
2009-05-13 09:45:00,5.92,5.95,5.88,5.91,135600.0,5.92,5.95,5.88,5.91,135600.0
2009-05-13 09:50:00,5.92,6.03,5.91,6.01,72000.0,5.92,6.03,5.91,6.01,72000.0
2009-05-13 09:55:00,6.01,6.02,6.0,6.01,21800.0,6.01,6.02,6.0,6.01,21800.0
2009-05-13 10:00:00,6.01,6.01,5.99,6.01,49800.0,6.01,6.01,5.99,6.01,49800.0
2009-05-13 10:05:00,6.03,6.06,6.02,6.06,48000.0,6.03,6.06,6.02,6.06,48000.0
2009-05-13 10:10:00,6.05,6.07,6.05,6.07,24600.0,6.05,6.07,6.05,6.07,24600.0
2009-05-13 10:15:00,6.08,6.12,6.08,6.11,30400.0,6.08,6.12,6.08,6.11,30400.0
2009-05-13 10:20:00,6.12,6.14,6.12,6.14,14400.0,6.12,6.14,6.12,6.14,14400.0
2009-05-13 10:25:00,6.14,6.14,6.12,6.13,16800.0,6.14,6.14,6.12,6.13,16800.0
2009-05-13 10:30:00,6.14,6.14,6.09,6.09,9600.0,6.14,6.14,6.09,6.09,9600.0
2009-05-13 10:35:00,6.12,6.12,6.06,6.07,87600.0,6.12,6.12,6.06,6.07,87600.0
2009-05-13 10:40:00,6.06,6.11,6.06,6.07,21400.0,6.06,6.11,6.06,6.07,21400.0
2009-05-13 10:45:00,6.07,6.12,6.05,6.11,26400.0,6.07,6.12,6.05,6.11,26400.0
2009-05-13 10:50:00,6.12,6.12,6.05,6.05,14000.0,6.12,6.12,6.05,6.05,14000.0
2009-05-13 10:55:00,6.05,6.05,5.99,6.0,30000.0,6.05,6.05,5.99,6.0,30000.0
2009-05-13 11:00:00,6.0,6.0,5.97,6.0,17400.0,6.0,6.0,5.97,6.0,17400.0
2009-05-13 11:05:00,6.0,6.0,5.96,5.96,40400.0,6.0,6.0,5.96,5.96,40400.0
2009-05-13 11:10:00,5.95,5.96,5.94,5.95,29000.0,5.95,5.96,5.94,5.95,29000.0
2009-05-13 11:15:00,5.94,5.95,5.94,5.95,9800.0,5.94,5.95,5.94,5.95,9800.0
2009-05-13 11:20:00,5.95,5.95,5.95,5.95,7400.0,5.95,5.95,5.95,5.95,7400.0
2009-05-13 11:25:00,5.95,5.99,5.93,5.95,38800.0,5.95,5.99,5.93,5.95,38800.0
2009-05-13 11:30:00,5.96,5.97,5.94,5.97,19800.0,5.96,5.97,5.94,5.97,19800.0
2009-05-13 11:35:00,5.96,5.96,5.95,5.95,13400.0,5.96,5.96,5.95,5.95,13400.0
2009-05-13 11:40:00,5.95,5.96,5.93,5.94,13400.0,5.95,5.96,5.93,5.94,13400.0
2009-05-13 11:45:00,5.93,5.95,5.93,5.93,18800.0,5.93,5.95,5.93,5.93,18800.0
2009-05-13 11:50:00,5.93,5.93,5.9,5.92,10200.0,5.93,5.93,5.9,5.92,10200.0
2009-05-13 11:55:00,5.93,5.96,5.92,5.95,22800.0,5.93,5.96,5.92,5.95,22800.0
2009-05-13 12:00:00,5.93,5.95,5.92,5.93,16600.0,5.93,5.95,5.92,5.93,16600.0
2009-05-13 12:05:00,5.93,5.93,5.93,5.93,3800.0,5.93,5.93,5.93,5.93,3800.0
2009-05-13 12:10:00,5.93,5.94,5.93,5.93,4400.0,5.93,5.94,5.93,5.93,4400.0
2009-05-13 12:15:00,5.93,5.93,5.93,5.93,5000.0,5.93,5.93,5.93,5.93,5000.0
2009-05-13 12:20:00,5.93,5.93,5.93,5.93,4400.0,5.93,5.93,5.93,5.93,4400.0
2009-05-13 12:25:00,5.93,5.93,5.92,5.93,6800.0,5.93,5.93,5.92,5.93,6800.0
2009-05-13 12:30:00,5.93,5.93,5.92,5.92,8000.0,5.93,5.93,5.92,5.92,8000.0
2009-05-13 12:35:00,5.92,5.93,5.92,5.93,5600.0,5.92,5.93,5.92,5.93,5600.0
2009-05-13 12:40:00,5.93,5.93,5.92,5.93,12200.0,5.93,5.93,5.92,5.93,12200.0
2009-05-13 12:45:00,5.92,5.93,5.92,5.93,13200.0,5.92,5.93,5.92,5.93,13200.0
2009-05-13 12:50:00,5.93,5.93,5.92,5.92,9000.0,5.93,5.93,5.92,5.92,9000.0
2009-05-13 12:55:00,5.92,5.93,5.92,5.93,8600.0,5.92,5.93,5.92,5.93,8600.0
2009-05-13 13:00:00,5.93,5.93,5.9,5.9,14000.0,5.93,5.93,5.9,5.9,14000.0
2009-05-13 13:05:00,5.9,5.92,5.9,5.9,20600.0,5.9,5.92,5.9,5.9,20600.0
2009-05-13 13:10:00,5.9,5.91,5.9,5.91,10200.0,5.9,5.91,5.9,5.91,10200.0
2009-05-13 13:15:00,5.91,5.93,5.91,5.93,5400.0,5.91,5.93,5.91,5.93,5400.0
2009-05-13 13:20:00,5.93,5.93,5.9,5.91,4600.0,5.93,5.93,5.9,5.91,4600.0
2009-05-13 13:25:00,5.91,5.93,5.91,5.93,22200.0,5.91,5.93,5.91,5.93,22200.0
2009-05-13 13:30:00,5.93,5.93,5.91,5.93,18000.0,5.93,5.93,5.91,5.93,18000.0
2009-05-13 13:35:00,5.94,5.94,5.93,5.94,9600.0,5.94,5.94,5.93,5.94,9600.0
2009-05-13 13:40:00,5.94,5.95,5.93,5.93,3800.0,5.94,5.95,5.93,5.93,3800.0
2009-05-13 13:45:00,5.93,5.93,5.93,5.93,6400.0,5.93,5.93,5.93,5.93,6400.0
2009-05-13 13:50:00,5.93,5.93,5.93,5.93,6600.0,5.93,5.93,5.93,5.93,6600.0
2009-05-13 13:55:00,5.93,5.94,5.93,5.93,5800.0,5.93,5.94,5.93,5.93,5800.0
2009-05-13 14:00:00,5.94,5.94,5.93,5.93,7600.0,5.94,5.94,5.93,5.93,7600.0
2009-05-13 14:05:00,5.93,5.93,5.93,5.93,14600.0,5.93,5.93,5.93,5.93,14600.0
2009-05-13 14:10:00,5.93,5.98,5.93,5.97,14000.0,5.93,5.98,5.93,5.97,14000.0
2009-05-13 14:15:00,5.98,5.99,5.95,5.97,13800.0,5.98,5.99,5.95,5.97,13800.0
2009-05-13 14:20:00,5.96,5.96,5.93,5.93,2800.0,5.96,5.96,5.93,5.93,2800.0
2009-05-13 14:25:00,5.94,5.99,5.94,5.97,6800.0,5.94,5.99,5.94,5.97,6800.0
2009-05-13 14:30:00,5.97,5.97,5.93,5.93,9800.0,5.97,5.97,5.93,5.93,9800.0
2009-05-13 14:35:00,5.93,5.95,5.93,5.95,6400.0,5.93,5.95,5.93,5.95,6400.0
2009-05-13 14:40:00,5.95,5.97,5.95,5.96,4000.0,5.95,5.97,5.95,5.96,4000.0
2009-05-13 14:45:00,5.95,5.96,5.95,5.95,11000.0,5.95,5.96,5.95,5.95,11000.0
2009-05-13 14:50:00,5.94,5.94,5.93,5.93,11000.0,5.94,5.94,5.93,5.93,11000.0
2009-05-13 14:55:00,5.93,5.99,5.93,5.99,10800.0,5.93,5.99,5.93,5.99,10800.0
2009-05-13 15:00:00,5.98,6.0,5.94,5.94,13200.0,5.98,6.0,5.94,5.94,13200.0
2009-05-13 15:05:00,5.94,5.96,5.94,5.96,16200.0,5.94,5.96,5.94,5.96,16200.0
2009-05-13 15:10:00,5.95,5.96,5.93,5.93,12200.0,5.95,5.96,5.93,5.93,12200.0
2009-05-13 15:15:00,5.93,5.95,5.93,5.95,13400.0,5.93,5.95,5.93,5.95,13400.0
2009-05-13 15:20:00,5.95,5.95,5.93,5.95,18000.0,5.95,5.95,5.93,5.95,18000.0
2009-05-13 15:25:00,5.95,5.95,5.93,5.93,14400.0,5.95,5.95,5.93,5.93,14400.0
2009-05-13 15:30:00,5.93,5.95,5.93,5.95,28400.0,5.93,5.95,5.93,5.95,28400.0
2009-05-13 15:35:00,5.94,5.94,5.93,5.93,20800.0,5.94,5.94,5.93,5.93,20800.0
2009-05-13 15:40:00,5.93,5.93,5.91,5.91,81400.0,5.93,5.93,5.91,5.91,81400.0
2009-05-13 15:45:00,5.92,5.95,5.91,5.93,27200.0,5.92,5.95,5.91,5.93,27200.0
2009-05-13 15:50:00,5.93,5.95,5.92,5.93,37400.0,5.93,5.95,5.92,5.93,37400.0
2009-05-13 15:55:00,5.93,5.93,5.89,5.89,54600.0,5.93,5.93,5.89,5.89,54600.0
2009-05-14 09:30:00,6.02,6.02,5.91,5.97,7600.0,6.02,6.02,5.91,5.97,7600.0
2009-05-14 09:35:00,5.99,6.13,5.98,6.08,25400.0,5.99,6.13,5.98,6.08,25400.0
2009-05-14 09:40:00,6.08,6.08,6.0,6.0,9800.0,6.08,6.08,6.0,6.0,9800.0
2009-05-14 09:45:00,6.02,6.03,5.89,5.9,24000.0,6.02,6.03,5.89,5.9,24000.0
2009-05-14 09:50:00,5.9,5.93,5.88,5.89,34200.0,5.9,5.93,5.88,5.89,34200.0
2009-05-14 09:55:00,5.89,5.96,5.89,5.96,15200.0,5.89,5.96,5.89,5.96,15200.0
2009-05-14 10:00:00,5.95,6.01,5.95,6.01,25000.0,5.95,6.01,5.95,6.01,25000.0
2009-05-14 10:05:00,6.01,6.01,5.96,5.98,18000.0,6.01,6.01,5.96,5.98,18000.0
2009-05-14 10:10:00,5.98,5.98,5.96,5.96,3800.0,5.98,5.98,5.96,5.96,3800.0
2009-05-14 10:15:00,5.98,6.0,5.97,5.99,19200.0,5.98,6.0,5.97,5.99,19200.0
2009-05-14 10:20:00,5.99,6.06,5.99,6.05,14000.0,5.99,6.06,5.99,6.05,14000.0
2009-05-14 10:25:00,6.05,6.08,6.05,6.07,6600.0,6.05,6.08,6.05,6.07,6600.0
2009-05-14 10:30:00,6.07,6.12,6.07,6.12,6000.0,6.07,6.12,6.07,6.12,6000.0
2009-05-14 10:35:00,6.13,6.16,6.1,6.14,19000.0,6.13,6.16,6.1,6.14,19000.0
2009-05-14 10:40:00,6.13,6.19,6.13,6.18,9400.0,6.13,6.19,6.13,6.18,9400.0
2009-05-14 10:45:00,6.19,6.21,6.13,6.13,9800.0,6.19,6.21,6.13,6.13,9800.0
2009-05-14 10:50:00,6.12,6.16,6.12,6.16,10000.0,6.12,6.16,6.12,6.16,10000.0
2009-05-14 10:55:00,6.17,6.22,6.17,6.21,18000.0,6.17,6.22,6.17,6.21,18000.0
2009-05-14 11:00:00,6.22,6.28,6.22,6.27,34000.0,6.22,6.28,6.22,6.27,34000.0
2009-05-14 11:05:00,6.28,6.3,6.28,6.28,7400.0,6.28,6.3,6.28,6.28,7400.0
2009-05-14 11:10:00,6.28,6.29,6.23,6.24,101000.0,6.28,6.29,6.23,6.24,101000.0
2009-05-14 11:15:00,6.26,6.28,6.25,6.28,7600.0,6.26,6.28,6.25,6.28,7600.0
2009-05-14 11:20:00,6.28,6.3,6.28,6.28,22400.0,6.28,6.3,6.28,6.28,22400.0
2009-05-14 11:25:00,6.3,6.3,6.27,6.28,2800.0,6.3,6.3,6.27,6.28,2800.0
2009-05-14 11:30:00,6.29,6.29,6.28,6.29,2400.0,6.29,6.29,6.28,6.29,2400.0
2009-05-14 11:35:00,6.29,6.36,6.29,6.36,42400.0,6.29,6.36,6.29,6.36,42400.0
2009-05-14 11:40:00,6.36,6.37,6.34,6.34,20400.0,6.36,6.37,6.34,6.34,20400.0
2009-05-14 11:45:00,6.33,6.33,6.31,6.33,5400.0,6.33,6.33,6.31,6.33,5400.0
2009-05-14 11:50:00,6.35,6.37,6.34,6.36,11400.0,6.35,6.37,6.34,6.36,11400.0
2009-05-14 11:55:00,6.36,6.39,6.36,6.39,8200.0,6.36,6.39,6.36,6.39,8200.0
2009-05-14 12:00:00,6.4,6.43,6.39,6.43,8800.0,6.4,6.43,6.39,6.43,8800.0
2009-05-14 12:05:00,6.42,6.48,6.42,6.47,21400.0,6.42,6.48,6.42,6.47,21400.0
2009-05-14 12:10:00,6.48,6.49,6.45,6.45,5400.0,6.48,6.49,6.45,6.45,5400.0
2009-05-14 12:15:00,6.46,6.47,6.46,6.46,8800.0,6.46,6.47,6.46,6.46,8800.0
2009-05-14 12:20:00,6.46,6.46,6.44,6.45,9200.0,6.46,6.46,6.44,6.45,9200.0
2009-05-14 12:25:00,6.43,6.43,6.38,6.39,18000.0,6.43,6.43,6.38,6.39,18000.0
2009-05-14 12:30:00,6.39,6.4,6.39,6.4,8200.0,6.39,6.4,6.39,6.4,8200.0
2009-05-14 12:35:00,6.39,6.41,6.38,6.41,12600.0,6.39,6.41,6.38,6.41,12600.0
2009-05-14 12:40:00,6.41,6.41,6.4,6.41,8800.0,6.41,6.41,6.4,6.41,8800.0
2009-05-14 12:45:00,6.4,6.41,6.35,6.36,20400.0,6.4,6.41,6.35,6.36,20400.0
2009-05-14 12:50:00,6.36,6.41,6.36,6.41,5800.0,6.36,6.41,6.36,6.41,5800.0
2009-05-14 12:55:00,6.41,6.42,6.39,6.4,7600.0,6.41,6.42,6.39,6.4,7600.0
2009-05-14 13:00:00,6.39,6.39,6.36,6.39,8000.0,6.39,6.39,6.36,6.39,8000.0
2009-05-14 13:05:00,6.39,6.39,6.39,6.39,400.0,6.39,6.39,6.39,6.39,400.0
2009-05-14 13:10:00,6.39,6.39,6.37,6.37,800.0,6.39,6.39,6.37,6.37,800.0
2009-05-14 13:15:00,6.35,6.35,6.33,6.33,9400.0,6.35,6.35,6.33,6.33,9400.0
2009-05-14 13:20:00,6.32,6.34,6.32,6.34,27600.0,6.32,6.34,6.32,6.34,27600.0
2009-05-14 13:25:00,6.35,6.35,6.33,6.33,3200.0,6.35,6.35,6.33,6.33,3200.0
2009-05-14 13:30:00,6.34,6.38,6.34,6.38,2600.0,6.34,6.38,6.34,6.38,2600.0
2009-05-14 13:35:00,6.39,6.4,6.39,6.4,1800.0,6.39,6.4,6.39,6.4,1800.0
2009-05-14 13:40:00,6.4,6.4,6.4,6.4,800.0,6.4,6.4,6.4,6.4,800.0
2009-05-14 13:45:00,6.4,6.4,6.39,6.39,2800.0,6.4,6.4,6.39,6.39,2800.0
2009-05-14 13:50:00,6.4,6.42,6.4,6.42,3600.0,6.4,6.42,6.4,6.42,3600.0
2009-05-14 13:55:00,6.42,6.42,6.36,6.36,8800.0,6.42,6.42,6.36,6.36,8800.0
2009-05-14 14:00:00,6.37,6.4,6.37,6.4,5400.0,6.37,6.4,6.37,6.4,5400.0
2009-05-14 14:05:00,6.4,6.4,6.4,6.4,2200.0,6.4,6.4,6.4,6.4,2200.0
2009-05-14 14:10:00,6.4,6.4,6.4,6.4,3800.0,6.4,6.4,6.4,6.4,3800.0
2009-05-14 14:15:00,6.39,6.41,6.39,6.41,3400.0,6.39,6.41,6.39,6.41,3400.0
2009-05-14 14:20:00,6.41,6.41,6.4,6.41,4600.0,6.41,6.41,6.4,6.41,4600.0
2009-05-14 14:25:00,6.41,6.41,6.39,6.4,5400.0,6.41,6.41,6.39,6.4,5400.0
2009-05-14 14:30:00,6.4,6.4,6.39,6.4,5600.0,6.4,6.4,6.39,6.4,5600.0
2009-05-14 14:35:00,6.4,6.42,6.4,6.41,33000.0,6.4,6.42,6.4,6.41,33000.0
2009-05-14 14:40:00,6.41,6.41,6.39,6.41,33000.0,6.41,6.41,6.39,6.41,33000.0
2009-05-14 14:45:00,6.41,6.42,6.38,6.41,43000.0,6.41,6.42,6.38,6.41,43000.0
2009-05-14 14:50:00,6.41,6.41,6.38,6.39,12600.0,6.41,6.41,6.38,6.39,12600.0
2009-05-14 14:55:00,6.39,6.39,6.36,6.36,8600.0,6.39,6.39,6.36,6.36,8600.0
2009-05-14 15:00:00,6.37,6.37,6.36,6.37,2200.0,6.37,6.37,6.36,6.37,2200.0
2009-05-14 15:05:00,6.37,6.37,6.33,6.36,8800.0,6.37,6.37,6.33,6.36,8800.0
2009-05-14 15:10:00,6.36,6.36,6.32,6.34,8600.0,6.36,6.36,6.32,6.34,8600.0
2009-05-14 15:15:00,6.32,6.33,6.32,6.33,5600.0,6.32,6.33,6.32,6.33,5600.0
2009-05-14 15:20:00,6.33,6.33,6.32,6.33,3600.0,6.33,6.33,6.32,6.33,3600.0
2009-05-14 15:25:00,6.32,6.32,6.3,6.3,2400.0,6.32,6.32,6.3,6.3,2400.0
2009-05-14 15:30:00,6.3,6.3,6.23,6.23,7200.0,6.3,6.3,6.23,6.23,7200.0
2009-05-14 15:35:00,6.23,6.23,6.2,6.21,16800.0,6.23,6.23,6.2,6.21,16800.0
2009-05-14 15:40:00,6.21,6.22,6.19,6.2,31400.0,6.21,6.22,6.19,6.2,31400.0
2009-05-14 15:45:00,6.21,6.22,6.2,6.21,46600.0,6.21,6.22,6.2,6.21,46600.0
2009-05-14 15:50:00,6.21,6.27,6.21,6.24,32200.0,6.21,6.27,6.21,6.24,32200.0
2009-05-14 15:55:00,6.23,6.24,6.21,6.24,27400.0,6.23,6.24,6.21,6.24,27400.0
2009-05-15 09:30:00,6.3,6.3,6.13,6.15,90200.0,6.3,6.3,6.13,6.15,90200.0
2009-05-15 09:35:00,6.16,6.3,6.16,6.28,12800.0,6.16,6.3,6.16,6.28,12800.0
2009-05-15 09:40:00,6.26,6.26,6.18,6.21,7400.0,6.26,6.26,6.18,6.21,7400.0
2009-05-15 09:45:00,6.2,6.25,6.2,6.25,1600.0,6.2,6.25,6.2,6.25,1600.0
2009-05-15 09:50:00,6.25,6.31,6.22,6.31,8600.0,6.25,6.31,6.22,6.31,8600.0
2009-05-15 09:55:00,6.33,6.36,6.33,6.36,400.0,6.33,6.36,6.33,6.36,400.0
2009-05-15 10:00:00,6.33,6.33,6.2,6.2,5200.0,6.33,6.33,6.2,6.2,5200.0
2009-05-15 10:05:00,6.21,6.25,6.2,6.25,6200.0,6.21,6.25,6.2,6.25,6200.0
2009-05-15 10:10:00,6.28,6.3,6.25,6.25,13000.0,6.28,6.3,6.25,6.25,13000.0
2009-05-15 10:15:00,6.26,6.26,6.25,6.25,3000.0,6.26,6.26,6.25,6.25,3000.0
2009-05-15 10:20:00,6.25,6.28,6.25,6.25,10600.0,6.25,6.28,6.25,6.25,10600.0
2009-05-15 10:25:00,6.25,6.25,6.21,6.24,37200.0,6.25,6.25,6.21,6.24,37200.0
2009-05-15 10:30:00,6.22,6.22,6.15,6.18,31400.0,6.22,6.22,6.15,6.18,31400.0
2009-05-15 10:35:00,6.18,6.2,6.18,6.2,4200.0,6.18,6.2,6.18,6.2,4200.0
2009-05-15 10:40:00,6.2,6.23,6.2,6.23,16600.0,6.2,6.23,6.2,6.23,16600.0
2009-05-15 10:45:00,6.23,6.26,6.22,6.22,7400.0,6.23,6.26,6.22,6.22,7400.0
2009-05-15 10:50:00,6.23,6.25,6.23,6.23,6400.0,6.23,6.25,6.23,6.23,6400.0
2009-05-15 10:55:00,6.23,6.23,6.19,6.19,8000.0,6.23,6.23,6.19,6.19,8000.0
2009-05-15 11:00:00,6.2,6.2,6.19,6.2,5000.0,6.2,6.2,6.19,6.2,5000.0
2009-05-15 11:05:00,6.19,6.19,6.16,6.16,3400.0,6.19,6.19,6.16,6.16,3400.0
2009-05-15 11:10:00,6.15,6.18,6.15,6.16,10200.0,6.15,6.18,6.15,6.16,10200.0
2009-05-15 11:15:00,6.15,6.15,6.12,6.14,13000.0,6.15,6.15,6.12,6.14,13000.0
2009-05-15 11:20:00,6.15,6.15,6.14,6.14,3400.0,6.15,6.15,6.14,6.14,3400.0
2009-05-15 11:25:00,6.12,6.12,6.02,6.05,35600.0,6.12,6.12,6.02,6.05,35600.0
2009-05-15 11:30:00,6.05,6.06,6.02,6.02,5400.0,6.05,6.06,6.02,6.02,5400.0
2009-05-15 11:35:00,6.03,6.03,6.01,6.03,16000.0,6.03,6.03,6.01,6.03,16000.0
2009-05-15 11:40:00,6.03,6.03,6.03,6.03,1400.0,6.03,6.03,6.03,6.03,1400.0
2009-05-15 11:45:00,6.03,6.05,6.02,6.02,4800.0,6.03,6.05,6.02,6.02,4800.0
2009-05-15 11:50:00,6.02,6.07,6.02,6.07,18800.0,6.02,6.07,6.02,6.07,18800.0
2009-05-15 11:55:00,6.07,6.11,6.03,6.03,25000.0,6.07,6.11,6.03,6.03,25000.0
2009-05-15 12:00:00,6.03,6.08,6.01,6.08,34400.0,6.03,6.08,6.01,6.08,34400.0
2009-05-15 12:05:00,6.06,6.07,6.02,6.02,4800.0,6.06,6.07,6.02,6.02,4800.0
2009-05-15 12:10:00,6.02,6.04,6.01,6.04,19600.0,6.02,6.04,6.01,6.04,19600.0
2009-05-15 12:15:00,6.05,6.08,6.01,6.02,54200.0,6.05,6.08,6.01,6.02,54200.0
2009-05-15 12:20:00,6.04,6.08,6.04,6.06,16200.0,6.04,6.08,6.04,6.06,16200.0
2009-05-15 12:25:00,6.09,6.12,6.09,6.11,8600.0,6.09,6.12,6.09,6.11,8600.0
2009-05-15 12:30:00,6.11,6.12,6.11,6.12,800.0,6.11,6.12,6.11,6.12,800.0
2009-05-15 12:35:00,6.12,6.12,6.05,6.05,14800.0,6.12,6.12,6.05,6.05,14800.0
2009-05-15 12:40:00,6.07,6.13,6.07,6.12,26600.0,6.07,6.13,6.07,6.12,26600.0
2009-05-15 12:45:00,6.12,6.13,6.1,6.11,20200.0,6.12,6.13,6.1,6.11,20200.0
2009-05-15 12:50:00,6.12,6.16,6.11,6.14,9800.0,6.12,6.16,6.11,6.14,9800.0
2009-05-15 12:55:00,6.12,6.12,6.11,6.11,2600.0,6.12,6.12,6.11,6.11,2600.0
2009-05-15 13:00:00,6.11,6.11,6.08,6.08,14000.0,6.11,6.11,6.08,6.08,14000.0
2009-05-15 13:05:00,6.09,6.11,6.08,6.11,9200.0,6.09,6.11,6.08,6.11,9200.0
2009-05-15 13:10:00,6.11,6.13,6.08,6.13,29200.0,6.11,6.13,6.08,6.13,29200.0
2009-05-15 13:15:00,6.14,6.17,6.14,6.16,2400.0,6.14,6.17,6.14,6.16,2400.0
2009-05-15 13:20:00,6.15,6.15,6.14,6.15,800.0,6.15,6.15,6.14,6.15,800.0
2009-05-15 13:25:00,6.12,6.16,6.12,6.15,16000.0,6.12,6.16,6.12,6.15,16000.0
2009-05-15 13:30:00,6.14,6.18,6.14,6.18,7600.0,6.14,6.18,6.14,6.18,7600.0
2009-05-15 13:35:00,6.17,6.21,6.15,6.21,15800.0,6.17,6.21,6.15,6.21,15800.0
2009-05-15 13:40:00,6.18,6.23,6.17,6.21,9600.0,6.18,6.23,6.17,6.21,9600.0
2009-05-15 13:45:00,6.21,6.21,6.16,6.18,37800.0,6.21,6.21,6.16,6.18,37800.0
2009-05-15 13:50:00,6.18,6.18,6.15,6.15,28400.0,6.18,6.18,6.15,6.15,28400.0
2009-05-15 13:55:00,6.15,6.15,6.12,6.13,3800.0,6.15,6.15,6.12,6.13,3800.0
2009-05-15 14:00:00,6.1,6.15,6.1,6.15,1800.0,6.1,6.15,6.1,6.15,1800.0
2009-05-15 14:05:00,6.14,6.18,6.13,6.18,4800.0,6.14,6.18,6.13,6.18,4800.0
2009-05-15 14:10:00,6.18,6.18,6.18,6.18,4200.0,6.18,6.18,6.18,6.18,4200.0
2009-05-15 14:15:00,6.18,6.18,6.18,6.18,2400.0,6.18,6.18,6.18,6.18,2400.0
2009-05-15 14:20:00,6.18,6.18,6.16,6.16,4800.0,6.18,6.18,6.16,6.16,4800.0
2009-05-15 14:25:00,6.16,6.16,6.15,6.15,6000.0,6.16,6.16,6.15,6.15,6000.0
2009-05-15 14:30:00,6.15,6.15,6.12,6.12,3200.0,6.15,6.15,6.12,6.12,3200.0
2009-05-15 14:35:00,6.12,6.15,6.12,6.14,2800.0,6.12,6.15,6.12,6.14,2800.0
2009-05-15 14:40:00,6.14,6.14,6.12,6.12,10400.0,6.14,6.14,6.12,6.12,10400.0
2009-05-15 14:45:00,6.12,6.13,6.12,6.12,3200.0,6.12,6.13,6.12,6.12,3200.0
2009-05-15 14:50:00,6.12,6.14,6.12,6.14,4400.0,6.12,6.14,6.12,6.14,4400.0
2009-05-15 14:55:00,6.14,6.18,6.13,6.14,15600.0,6.14,6.18,6.13,6.14,15600.0
2009-05-15 15:00:00,6.14,6.16,6.1,6.1,18600.0,6.14,6.16,6.1,6.1,18600.0
2009-05-15 15:05:00,6.1,6.11,6.06,6.11,35400.0,6.1,6.11,6.06,6.11,35400.0
2009-05-15 15:10:00,6.11,6.11,6.1,6.11,5600.0,6.11,6.11,6.1,6.11,5600.0
2009-05-15 15:15:00,6.12,6.13,6.1,6.11,6400.0,6.12,6.13,6.1,6.11,6400.0
2009-05-15 15:20:00,6.12,6.12,6.09,6.1,7600.0,6.12,6.12,6.09,6.1,7600.0
2009-05-15 15:25:00,6.1,6.11,6.1,6.1,10000.0,6.1,6.11,6.1,6.1,10000.0
2009-05-15 15:30:00,6.1,6.11,6.08,6.09,12400.0,6.1,6.11,6.08,6.09,12400.0
2009-05-15 15:35:00,6.09,6.09,6.08,6.09,9200.0,6.09,6.09,6.08,6.09,9200.0
2009-05-15 15:40:00,6.08,6.11,6.08,6.11,15000.0,6.08,6.11,6.08,6.11,15000.0
2009-05-15 15:45:00,6.11,6.11,6.08,6.09,14200.0,6.11,6.11,6.08,6.09,14200.0
2009-05-15 15:50:00,6.09,6.1,6.05,6.09,23000.0,6.09,6.1,6.05,6.09,23000.0
2009-05-15 15:55:00,6.09,6.09,6.04,6.07,44200.0,6.09,6.09,6.04,6.07,44200.0
2009-05-18 09:30:00,6.15,6.33,6.08,6.14,9200.0,6.15,6.33,6.08,6.14,9200.0
2009-05-18 09:35:00,6.16,6.17,6.14,6.16,2600.0,6.16,6.17,6.14,6.16,2600.0
2009-05-18 09:40:00,6.18,6.18,6.14,6.15,8200.0,6.18,6.18,6.14,6.15,8200.0
2009-05-18 09:45:00,6.17,6.2,6.16,6.17,17200.0,6.17,6.2,6.16,6.17,17200.0
2009-05-18 09:50:00,6.18,6.2,6.17,6.2,5200.0,6.18,6.2,6.17,6.2,5200.0
2009-05-18 09:55:00,6.19,6.19,6.17,6.18,3400.0,6.19,6.19,6.17,6.18,3400.0
2009-05-18 10:00:00,6.18,6.18,6.12,6.12,9400.0,6.18,6.18,6.12,6.12,9400.0
2009-05-18 10:05:00,6.12,6.12,6.1,6.12,4400.0,6.12,6.12,6.1,6.12,4400.0
2009-05-18 10:10:00,6.12,6.13,6.1,6.11,14000.0,6.12,6.13,6.1,6.11,14000.0
2009-05-18 10:15:00,6.11,6.12,6.11,6.11,3800.0,6.11,6.12,6.11,6.11,3800.0
2009-05-18 10:20:00,6.12,6.16,6.12,6.16,17400.0,6.12,6.16,6.12,6.16,17400.0
2009-05-18 10:25:00,6.16,6.16,6.12,6.12,4400.0,6.16,6.16,6.12,6.12,4400.0
2009-05-18 10:30:00,6.12,6.14,6.12,6.12,3000.0,6.12,6.14,6.12,6.12,3000.0
2009-05-18 10:35:00,6.12,6.15,6.12,6.15,3200.0,6.12,6.15,6.12,6.15,3200.0
2009-05-18 10:40:00,6.14,6.17,6.13,6.17,15200.0,6.14,6.17,6.13,6.17,15200.0
2009-05-18 10:45:00,6.17,6.19,6.17,6.19,1400.0,6.17,6.19,6.17,6.19,1400.0
2009-05-18 10:50:00,6.18,6.21,6.18,6.2,11800.0,6.18,6.21,6.18,6.2,11800.0
2009-05-18 10:55:00,6.2,6.2,6.18,6.19,18200.0,6.2,6.2,6.18,6.19,18200.0
2009-05-18 11:00:00,6.2,6.2,6.17,6.17,9200.0,6.2,6.2,6.17,6.17,9200.0
2009-05-18 11:05:00,6.18,6.18,6.17,6.18,3800.0,6.18,6.18,6.17,6.18,3800.0
2009-05-18 11:10:00,6.18,6.23,6.18,6.23,51800.0,6.18,6.23,6.18,6.23,51800.0
2009-05-18 11:15:00,6.23,6.26,6.22,6.23,18200.0,6.23,6.26,6.22,6.23,18200.0
2009-05-18 11:20:00,6.22,6.23,6.22,6.23,8000.0,6.22,6.23,6.22,6.23,8000.0
2009-05-18 11:25:00,6.23,6.28,6.22,6.26,10400.0,6.23,6.28,6.22,6.26,10400.0
2009-05-18 11:30:00,6.27,6.27,6.25,6.26,4000.0,6.27,6.27,6.25,6.26,4000.0
2009-05-18 11:35:00,6.27,6.27,6.21,6.23,14800.0,6.27,6.27,6.21,6.23,14800.0
2009-05-18 11:40:00,6.23,6.23,6.23,6.23,600.0,6.23,6.23,6.23,6.23,600.0
2009-05-18 11:45:00,6.23,6.23,6.22,6.23,2600.0,6.23,6.23,6.22,6.23,2600.0
2009-05-18 11:50:00,6.23,6.32,6.23,6.29,20800.0,6.23,6.32,6.23,6.29,20800.0
2009-05-18 11:55:00,6.28,6.29,6.26,6.26,24000.0,6.28,6.29,6.26,6.26,24000.0
2009-05-18 12:00:00,6.26,6.26,6.26,6.26,0.0,6.26,6.26,6.26,6.26,0.0
2009-05-18 12:05:00,6.25,6.26,6.25,6.26,9600.0,6.25,6.26,6.25,6.26,9600.0
2009-05-18 12:10:00,6.25,6.26,6.25,6.25,3000.0,6.25,6.26,6.25,6.25,3000.0
2009-05-18 12:15:00,6.24,6.26,6.24,6.26,2600.0,6.24,6.26,6.24,6.26,2600.0
2009-05-18 12:20:00,6.26,6.31,6.26,6.31,5200.0,6.26,6.31,6.26,6.31,5200.0
2009-05-18 12:25:00,6.31,6.33,6.31,6.31,2600.0,6.31,6.33,6.31,6.31,2600.0
2009-05-18 12:30:00,6.33,6.33,6.33,6.33,400.0,6.33,6.33,6.33,6.33,400.0
2009-05-18 12:35:00,6.33,6.33,6.32,6.32,4200.0,6.33,6.33,6.32,6.32,4200.0
2009-05-18 12:40:00,6.33,6.34,6.33,6.34,4400.0,6.33,6.34,6.33,6.34,4400.0
2009-05-18 12:45:00,6.35,6.36,6.34,6.35,12200.0,6.35,6.36,6.34,6.35,12200.0
2009-05-18 12:50:00,6.35,6.37,6.35,6.37,3600.0,6.35,6.37,6.35,6.37,3600.0
2009-05-18 12:55:00,6.37,6.38,6.37,6.38,1000.0,6.37,6.38,6.37,6.38,1000.0
2009-05-18 13:00:00,6.37,6.37,6.35,6.35,11000.0,6.37,6.37,6.35,6.35,11000.0
2009-05-18 13:05:00,6.35,6.35,6.35,6.35,3400.0,6.35,6.35,6.35,6.35,3400.0
2009-05-18 13:10:00,6.35,6.37,6.35,6.37,5000.0,6.35,6.37,6.35,6.37,5000.0
2009-05-18 13:15:00,6.37,6.39,6.36,6.38,6800.0,6.37,6.39,6.36,6.38,6800.0
2009-05-18 13:20:00,6.38,6.38,6.38,6.38,400.0,6.38,6.38,6.38,6.38,400.0
2009-05-18 13:25:00,6.38,6.38,6.38,6.38,1200.0,6.38,6.38,6.38,6.38,1200.0
2009-05-18 13:30:00,6.38,6.38,6.35,6.37,8600.0,6.38,6.38,6.35,6.37,8600.0
2009-05-18 13:35:00,6.36,6.37,6.36,6.37,1400.0,6.36,6.37,6.36,6.37,1400.0
2009-05-18 13:40:00,6.37,6.37,6.35,6.35,6000.0,6.37,6.37,6.35,6.35,6000.0
2009-05-18 13:45:00,6.35,6.37,6.35,6.36,6000.0,6.35,6.37,6.35,6.36,6000.0
2009-05-18 13:50:00,6.36,6.38,6.36,6.38,3200.0,6.36,6.38,6.36,6.38,3200.0
2009-05-18 13:55:00,6.38,6.41,6.37,6.38,6000.0,6.38,6.41,6.37,6.38,6000.0
2009-05-18 14:00:00,6.39,6.39,6.37,6.37,8000.0,6.39,6.39,6.37,6.37,8000.0
2009-05-18 14:05:00,6.37,6.37,6.36,6.37,4200.0,6.37,6.37,6.36,6.37,4200.0
2009-05-18 14:10:00,6.37,6.39,6.36,6.38,6800.0,6.37,6.39,6.36,6.38,6800.0
2009-05-18 14:15:00,6.38,6.39,6.36,6.37,48600.0,6.38,6.39,6.36,6.37,48600.0
2009-05-18 14:20:00,6.37,6.37,6.37,6.37,1800.0,6.37,6.37,6.37,6.37,1800.0
2009-05-18 14:25:00,6.37,6.37,6.36,6.36,2800.0,6.37,6.37,6.36,6.36,2800.0
2009-05-18 14:30:00,6.36,6.39,6.36,6.39,4200.0,6.36,6.39,6.36,6.39,4200.0
2009-05-18 14:35:00,6.39,6.4,6.39,6.39,3600.0,6.39,6.4,6.39,6.39,3600.0
2009-05-18 14:40:00,6.39,6.4,6.39,6.4,11800.0,6.39,6.4,6.39,6.4,11800.0
2009-05-18 14:45:00,6.4,6.42,6.4,6.42,12800.0,6.4,6.42,6.4,6.42,12800.0
2009-05-18 14:50:00,6.42,6.43,6.41,6.43,5600.0,6.42,6.43,6.41,6.43,5600.0
2009-05-18 14:55:00,6.42,6.44,6.41,6.43,4400.0,6.42,6.44,6.41,6.43,4400.0
2009-05-18 15:00:00,6.43,6.45,6.42,6.43,35200.0,6.43,6.45,6.42,6.43,35200.0
2009-05-18 15:05:00,6.43,6.45,6.42,6.45,6600.0,6.43,6.45,6.42,6.45,6600.0
2009-05-18 15:10:00,6.44,6.45,6.39,6.42,23400.0,6.44,6.45,6.39,6.42,23400.0
2009-05-18 15:15:00,6.43,6.43,6.42,6.43,5200.0,6.43,6.43,6.42,6.43,5200.0
2009-05-18 15:20:00,6.43,6.43,6.4,6.42,31400.0,6.43,6.43,6.4,6.42,31400.0
2009-05-18 15:25:00,6.42,6.42,6.4,6.4,8800.0,6.42,6.42,6.4,6.4,8800.0
2009-05-18 15:30:00,6.41,6.43,6.37,6.42,24400.0,6.41,6.43,6.37,6.42,24400.0
2009-05-18 15:35:00,6.43,6.43,6.42,6.42,8600.0,6.43,6.43,6.42,6.42,8600.0
2009-05-18 15:40:00,6.43,6.43,6.39,6.41,37800.0,6.43,6.43,6.39,6.41,37800.0
2009-05-18 15:45:00,6.41,6.42,6.4,6.4,31600.0,6.41,6.42,6.4,6.4,31600.0
2009-05-18 15:50:00,6.41,6.43,6.4,6.41,66000.0,6.41,6.43,6.4,6.41,66000.0
2009-05-18 15:55:00,6.41,6.45,6.4,6.45,60800.0,6.41,6.45,6.4,6.45,60800.0
2009-05-19 09:30:00,6.5,6.5,6.36,6.36,13400.0,6.5,6.5,6.36,6.36,13400.0
2009-05-19 09:35:00,6.37,6.46,6.36,6.46,13000.0,6.37,6.46,6.36,6.46,13000.0
2009-05-19 09:40:00,6.45,6.45,6.41,6.41,8800.0,6.45,6.45,6.41,6.41,8800.0
2009-05-19 09:45:00,6.41,6.43,6.4,6.43,10800.0,6.41,6.43,6.4,6.43,10800.0
2009-05-19 09:50:00,6.43,6.43,6.41,6.41,12600.0,6.43,6.43,6.41,6.41,12600.0
2009-05-19 09:55:00,6.42,6.43,6.41,6.43,17400.0,6.42,6.43,6.41,6.43,17400.0
2009-05-19 10:00:00,6.43,6.43,6.4,6.4,26600.0,6.43,6.43,6.4,6.4,26600.0
2009-05-19 10:05:00,6.4,6.41,6.4,6.4,9400.0,6.4,6.41,6.4,6.4,9400.0
2009-05-19 10:10:00,6.4,6.41,6.39,6.4,3200.0,6.4,6.41,6.39,6.4,3200.0
2009-05-19 10:15:00,6.41,6.41,6.39,6.4,2800.0,6.41,6.41,6.39,6.4,2800.0
2009-05-19 10:20:00,6.4,6.42,6.38,6.41,29000.0,6.4,6.42,6.38,6.41,29000.0
2009-05-19 10:25:00,6.41,6.43,6.4,6.42,17800.0,6.41,6.43,6.4,6.42,17800.0
2009-05-19 10:30:00,6.43,6.48,6.42,6.44,36800.0,6.43,6.48,6.42,6.44,36800.0
2009-05-19 10:35:00,6.45,6.56,6.45,6.54,25400.0,6.45,6.56,6.45,6.54,25400.0
2009-05-19 10:40:00,6.54,6.58,6.53,6.53,50400.0,6.54,6.58,6.53,6.53,50400.0
2009-05-19 10:45:00,6.52,6.54,6.48,6.51,23800.0,6.52,6.54,6.48,6.51,23800.0
2009-05-19 10:50:00,6.51,6.54,6.5,6.5,41400.0,6.51,6.54,6.5,6.5,41400.0
2009-05-19 10:55:00,6.5,6.51,6.5,6.51,4200.0,6.5,6.51,6.5,6.51,4200.0
2009-05-19 11:00:00,6.51,6.54,6.51,6.53,11000.0,6.51,6.54,6.51,6.53,11000.0
2009-05-19 11:05:00,6.52,6.53,6.49,6.51,13400.0,6.52,6.53,6.49,6.51,13400.0
2009-05-19 11:10:00,6.5,6.51,6.5,6.5,6400.0,6.5,6.51,6.5,6.5,6400.0
2009-05-19 11:15:00,6.5,6.5,6.49,6.49,5200.0,6.5,6.5,6.49,6.49,5200.0
2009-05-19 11:20:00,6.49,6.5,6.46,6.46,10200.0,6.49,6.5,6.46,6.46,10200.0
2009-05-19 11:25:00,6.46,6.5,6.46,6.49,14000.0,6.46,6.5,6.46,6.49,14000.0
2009-05-19 11:30:00,6.51,6.51,6.49,6.5,6000.0,6.51,6.51,6.49,6.5,6000.0
2009-05-19 11:35:00,6.49,6.51,6.49,6.51,20400.0,6.49,6.51,6.49,6.51,20400.0
2009-05-19 11:40:00,6.51,6.51,6.48,6.48,10800.0,6.51,6.51,6.48,6.48,10800.0
2009-05-19 11:45:00,6.49,6.49,6.48,6.49,5400.0,6.49,6.49,6.48,6.49,5400.0
2009-05-19 11:50:00,6.49,6.49,6.46,6.46,17600.0,6.49,6.49,6.46,6.46,17600.0
2009-05-19 11:55:00,6.47,6.5,6.46,6.5,22400.0,6.47,6.5,6.46,6.5,22400.0
2009-05-19 12:00:00,6.51,6.51,6.47,6.48,7800.0,6.51,6.51,6.47,6.48,7800.0
2009-05-19 12:05:00,6.47,6.5,6.47,6.5,6000.0,6.47,6.5,6.47,6.5,6000.0
2009-05-19 12:10:00,6.49,6.49,6.47,6.47,6200.0,6.49,6.49,6.47,6.47,6200.0
2009-05-19 12:15:00,6.47,6.48,6.46,6.47,30200.0,6.47,6.48,6.46,6.47,30200.0
2009-05-19 12:20:00,6.48,6.48,6.43,6.43,31400.0,6.48,6.48,6.43,6.43,31400.0
2009-05-19 12:25:00,6.43,6.47,6.43,6.47,12600.0,6.43,6.47,6.43,6.47,12600.0
2009-05-19 12:30:00,6.46,6.48,6.46,6.48,13600.0,6.46,6.48,6.46,6.48,13600.0
2009-05-19 12:35:00,6.48,6.49,6.48,6.49,5800.0,6.48,6.49,6.48,6.49,5800.0
2009-05-19 12:40:00,6.49,6.49,6.48,6.48,42000.0,6.49,6.49,6.48,6.48,42000.0
2009-05-19 12:45:00,6.48,6.49,6.45,6.45,22000.0,6.48,6.49,6.45,6.45,22000.0
2009-05-19 12:50:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2009-05-19 12:55:00,6.45,6.45,6.44,6.45,4800.0,6.45,6.45,6.44,6.45,4800.0
2009-05-19 13:00:00,6.45,6.49,6.45,6.48,6200.0,6.45,6.49,6.45,6.48,6200.0
2009-05-19 13:05:00,6.49,6.52,6.49,6.52,6800.0,6.49,6.52,6.49,6.52,6800.0
2009-05-19 13:10:00,6.53,6.54,6.53,6.54,5200.0,6.53,6.54,6.53,6.54,5200.0
2009-05-19 13:15:00,6.55,6.57,6.55,6.57,16800.0,6.55,6.57,6.55,6.57,16800.0
2009-05-19 13:20:00,6.58,6.6,6.57,6.6,8800.0,6.58,6.6,6.57,6.6,8800.0
2009-05-19 13:25:00,6.6,6.6,6.59,6.59,7200.0,6.6,6.6,6.59,6.59,7200.0
2009-05-19 13:30:00,6.6,6.6,6.58,6.58,8800.0,6.6,6.6,6.58,6.58,8800.0
2009-05-19 13:35:00,6.57,6.59,6.57,6.58,9800.0,6.57,6.59,6.57,6.58,9800.0
2009-05-19 13:40:00,6.58,6.59,6.54,6.54,9400.0,6.58,6.59,6.54,6.54,9400.0
2009-05-19 13:45:00,6.55,6.58,6.55,6.58,4200.0,6.55,6.58,6.55,6.58,4200.0
2009-05-19 13:50:00,6.57,6.58,6.55,6.55,11600.0,6.57,6.58,6.55,6.55,11600.0
2009-05-19 13:55:00,6.55,6.55,6.53,6.53,61800.0,6.55,6.55,6.53,6.53,61800.0
2009-05-19 14:00:00,6.53,6.55,6.51,6.51,12800.0,6.53,6.55,6.51,6.51,12800.0
2009-05-19 14:05:00,6.53,6.54,6.53,6.53,12200.0,6.53,6.54,6.53,6.53,12200.0
2009-05-19 14:10:00,6.54,6.55,6.52,6.53,33000.0,6.54,6.55,6.52,6.53,33000.0
2009-05-19 14:15:00,6.53,6.54,6.53,6.54,5400.0,6.53,6.54,6.53,6.54,5400.0
2009-05-19 14:20:00,6.54,6.54,6.5,6.5,25600.0,6.54,6.54,6.5,6.5,25600.0
2009-05-19 14:25:00,6.5,6.53,6.5,6.53,5600.0,6.5,6.53,6.5,6.53,5600.0
2009-05-19 14:30:00,6.53,6.53,6.52,6.53,19000.0,6.53,6.53,6.52,6.53,19000.0
2009-05-19 14:35:00,6.53,6.53,6.51,6.51,38800.0,6.53,6.53,6.51,6.51,38800.0
2009-05-19 14:40:00,6.51,6.51,6.49,6.5,10800.0,6.51,6.51,6.49,6.5,10800.0
2009-05-19 14:45:00,6.5,6.5,6.49,6.5,119200.0,6.5,6.5,6.49,6.5,119200.0
2009-05-19 14:50:00,6.5,6.5,6.47,6.48,39200.0,6.5,6.5,6.47,6.48,39200.0
2009-05-19 14:55:00,6.48,6.5,6.48,6.5,5400.0,6.48,6.5,6.48,6.5,5400.0
2009-05-19 15:00:00,6.49,6.5,6.49,6.5,12000.0,6.49,6.5,6.49,6.5,12000.0
2009-05-19 15:05:00,6.5,6.5,6.45,6.47,48400.0,6.5,6.5,6.45,6.47,48400.0
2009-05-19 15:10:00,6.48,6.48,6.44,6.44,28600.0,6.48,6.48,6.44,6.44,28600.0
2009-05-19 15:15:00,6.43,6.46,6.43,6.46,14200.0,6.43,6.46,6.43,6.46,14200.0
2009-05-19 15:20:00,6.46,6.46,6.45,6.46,28200.0,6.46,6.46,6.45,6.46,28200.0
2009-05-19 15:25:00,6.46,6.47,6.46,6.46,27200.0,6.46,6.47,6.46,6.46,27200.0
2009-05-19 15:30:00,6.47,6.47,6.46,6.47,22600.0,6.47,6.47,6.46,6.47,22600.0
2009-05-19 15:35:00,6.47,6.47,6.46,6.47,10400.0,6.47,6.47,6.46,6.47,10400.0
2009-05-19 15:40:00,6.47,6.49,6.47,6.47,58400.0,6.47,6.49,6.47,6.47,58400.0
2009-05-19 15:45:00,6.47,6.47,6.43,6.43,70400.0,6.47,6.47,6.43,6.43,70400.0
2009-05-19 15:50:00,6.43,6.45,6.39,6.4,49800.0,6.43,6.45,6.39,6.4,49800.0
2009-05-19 15:55:00,6.4,6.43,6.4,6.41,59200.0,6.4,6.43,6.4,6.41,59200.0
2009-05-20 09:30:00,6.49,6.49,6.4,6.42,33800.0,6.49,6.49,6.4,6.42,33800.0
2009-05-20 09:35:00,6.4,6.44,6.4,6.43,7400.0,6.4,6.44,6.4,6.43,7400.0
2009-05-20 09:40:00,6.43,6.45,6.42,6.42,16800.0,6.43,6.45,6.42,6.42,16800.0
2009-05-20 09:45:00,6.42,6.42,6.34,6.35,69600.0,6.42,6.42,6.34,6.35,69600.0
2009-05-20 09:50:00,6.35,6.4,6.35,6.4,23200.0,6.35,6.4,6.35,6.4,23200.0
2009-05-20 09:55:00,6.39,6.39,6.37,6.37,10200.0,6.39,6.39,6.37,6.37,10200.0
2009-05-20 10:00:00,6.38,6.39,6.37,6.38,20600.0,6.38,6.39,6.37,6.38,20600.0
2009-05-20 10:05:00,6.38,6.39,6.37,6.39,25800.0,6.38,6.39,6.37,6.39,25800.0
2009-05-20 10:10:00,6.37,6.38,6.37,6.38,7400.0,6.37,6.38,6.37,6.38,7400.0
2009-05-20 10:15:00,6.37,6.38,6.35,6.35,33200.0,6.37,6.38,6.35,6.35,33200.0
2009-05-20 10:20:00,6.35,6.35,6.35,6.35,6600.0,6.35,6.35,6.35,6.35,6600.0
2009-05-20 10:25:00,6.35,6.36,6.35,6.35,8000.0,6.35,6.36,6.35,6.35,8000.0
2009-05-20 10:30:00,6.35,6.37,6.34,6.35,16400.0,6.35,6.37,6.34,6.35,16400.0
2009-05-20 10:35:00,6.34,6.35,6.32,6.33,9000.0,6.34,6.35,6.32,6.33,9000.0
2009-05-20 10:40:00,6.33,6.35,6.33,6.33,6400.0,6.33,6.35,6.33,6.33,6400.0
2009-05-20 10:45:00,6.33,6.33,6.28,6.28,14800.0,6.33,6.33,6.28,6.28,14800.0
2009-05-20 10:50:00,6.29,6.31,6.28,6.28,7600.0,6.29,6.31,6.28,6.28,7600.0
2009-05-20 10:55:00,6.27,6.31,6.25,6.31,28400.0,6.27,6.31,6.25,6.31,28400.0
2009-05-20 11:00:00,6.3,6.32,6.29,6.31,13600.0,6.3,6.32,6.29,6.31,13600.0
2009-05-20 11:05:00,6.32,6.33,6.28,6.29,6000.0,6.32,6.33,6.28,6.29,6000.0
2009-05-20 11:10:00,6.28,6.29,6.25,6.27,20000.0,6.28,6.29,6.25,6.27,20000.0
2009-05-20 11:15:00,6.27,6.27,6.26,6.27,6200.0,6.27,6.27,6.26,6.27,6200.0
2009-05-20 11:20:00,6.26,6.27,6.25,6.26,106600.0,6.26,6.27,6.25,6.26,106600.0
2009-05-20 11:25:00,6.26,6.28,6.25,6.25,15000.0,6.26,6.28,6.25,6.25,15000.0
2009-05-20 11:30:00,6.26,6.28,6.23,6.28,142200.0,6.26,6.28,6.23,6.28,142200.0
2009-05-20 11:35:00,6.27,6.31,6.26,6.29,49600.0,6.27,6.31,6.26,6.29,49600.0
2009-05-20 11:40:00,6.29,6.29,6.27,6.28,109400.0,6.29,6.29,6.27,6.28,109400.0
2009-05-20 11:45:00,6.28,6.29,6.26,6.27,15400.0,6.28,6.29,6.26,6.27,15400.0
2009-05-20 11:50:00,6.28,6.28,6.23,6.24,20600.0,6.28,6.28,6.23,6.24,20600.0
2009-05-20 11:55:00,6.24,6.27,6.24,6.25,18400.0,6.24,6.27,6.24,6.25,18400.0
2009-05-20 12:00:00,6.25,6.27,6.24,6.27,5400.0,6.25,6.27,6.24,6.27,5400.0
2009-05-20 12:05:00,6.26,6.27,6.24,6.24,16600.0,6.26,6.27,6.24,6.24,16600.0
2009-05-20 12:10:00,6.23,6.27,6.23,6.27,8200.0,6.23,6.27,6.23,6.27,8200.0
2009-05-20 12:15:00,6.26,6.26,6.22,6.23,27600.0,6.26,6.26,6.22,6.23,27600.0
2009-05-20 12:20:00,6.23,6.23,6.22,6.22,16400.0,6.23,6.23,6.22,6.22,16400.0
2009-05-20 12:25:00,6.21,6.22,6.17,6.2,43400.0,6.21,6.22,6.17,6.2,43400.0
2009-05-20 12:30:00,6.2,6.2,6.12,6.12,66000.0,6.2,6.2,6.12,6.12,66000.0
2009-05-20 12:35:00,6.13,6.16,6.09,6.1,79600.0,6.13,6.16,6.09,6.1,79600.0
2009-05-20 12:40:00,6.1,6.1,6.03,6.06,26800.0,6.1,6.1,6.03,6.06,26800.0
2009-05-20 12:45:00,6.07,6.07,6.03,6.07,7600.0,6.07,6.07,6.03,6.07,7600.0
2009-05-20 12:50:00,6.07,6.07,6.02,6.05,27600.0,6.07,6.07,6.02,6.05,27600.0
2009-05-20 12:55:00,6.05,6.06,6.05,6.06,8800.0,6.05,6.06,6.05,6.06,8800.0
2009-05-20 13:00:00,6.06,6.08,6.06,6.08,3800.0,6.06,6.08,6.06,6.08,3800.0
2009-05-20 13:05:00,6.07,6.08,6.01,6.03,35000.0,6.07,6.08,6.01,6.03,35000.0
2009-05-20 13:10:00,6.04,6.05,6.0,6.05,55000.0,6.04,6.05,6.0,6.05,55000.0
2009-05-20 13:15:00,6.06,6.06,6.04,6.05,16000.0,6.06,6.06,6.04,6.05,16000.0
2009-05-20 13:20:00,6.05,6.08,6.05,6.08,9000.0,6.05,6.08,6.05,6.08,9000.0
2009-05-20 13:25:00,6.08,6.1,6.08,6.1,5200.0,6.08,6.1,6.08,6.1,5200.0
2009-05-20 13:30:00,6.1,6.12,6.1,6.11,9600.0,6.1,6.12,6.1,6.11,9600.0
2009-05-20 13:35:00,6.11,6.11,6.08,6.11,11000.0,6.11,6.11,6.08,6.11,11000.0
2009-05-20 13:40:00,6.12,6.13,6.12,6.12,2200.0,6.12,6.13,6.12,6.12,2200.0
2009-05-20 13:45:00,6.12,6.13,6.12,6.13,3800.0,6.12,6.13,6.12,6.13,3800.0
2009-05-20 13:50:00,6.13,6.13,6.07,6.08,19200.0,6.13,6.13,6.07,6.08,19200.0
2009-05-20 13:55:00,6.09,6.12,6.06,6.06,27400.0,6.09,6.12,6.06,6.06,27400.0
2009-05-20 14:00:00,6.06,6.06,6.0,6.03,26200.0,6.06,6.06,6.0,6.03,26200.0
2009-05-20 14:05:00,6.03,6.07,6.03,6.04,36600.0,6.03,6.07,6.03,6.04,36600.0
2009-05-20 14:10:00,6.03,6.04,6.02,6.02,19800.0,6.03,6.04,6.02,6.02,19800.0
2009-05-20 14:15:00,6.02,6.04,6.02,6.04,13800.0,6.02,6.04,6.02,6.04,13800.0
2009-05-20 14:20:00,6.04,6.04,6.02,6.02,47200.0,6.04,6.04,6.02,6.02,47200.0
2009-05-20 14:25:00,6.03,6.04,6.0,6.03,23200.0,6.03,6.04,6.0,6.03,23200.0
2009-05-20 14:30:00,6.03,6.05,6.0,6.04,21200.0,6.03,6.05,6.0,6.04,21200.0
2009-05-20 14:35:00,6.06,6.12,6.06,6.11,22400.0,6.06,6.12,6.06,6.11,22400.0
2009-05-20 14:40:00,6.11,6.13,6.11,6.13,62000.0,6.11,6.13,6.11,6.13,62000.0
2009-05-20 14:45:00,6.13,6.13,6.12,6.13,10000.0,6.13,6.13,6.12,6.13,10000.0
2009-05-20 14:50:00,6.13,6.13,6.12,6.13,26600.0,6.13,6.13,6.12,6.13,26600.0
2009-05-20 14:55:00,6.13,6.16,6.12,6.16,28400.0,6.13,6.16,6.12,6.16,28400.0
2009-05-20 15:00:00,6.15,6.15,6.13,6.14,41600.0,6.15,6.15,6.13,6.14,41600.0
2009-05-20 15:05:00,6.13,6.14,6.11,6.11,16000.0,6.13,6.14,6.11,6.11,16000.0
2009-05-20 15:10:00,6.11,6.11,6.07,6.08,51000.0,6.11,6.11,6.07,6.08,51000.0
2009-05-20 15:15:00,6.08,6.08,6.05,6.08,22800.0,6.08,6.08,6.05,6.08,22800.0
2009-05-20 15:20:00,6.08,6.08,6.03,6.04,32400.0,6.08,6.08,6.03,6.04,32400.0
2009-05-20 15:25:00,6.04,6.08,6.04,6.07,14200.0,6.04,6.08,6.04,6.07,14200.0
2009-05-20 15:30:00,6.07,6.09,6.07,6.08,25600.0,6.07,6.09,6.07,6.08,25600.0
2009-05-20 15:35:00,6.08,6.1,6.07,6.08,29600.0,6.08,6.1,6.07,6.08,29600.0
2009-05-20 15:40:00,6.08,6.08,6.01,6.03,49800.0,6.08,6.08,6.01,6.03,49800.0
2009-05-20 15:45:00,6.03,6.03,6.0,6.0,65800.0,6.03,6.03,6.0,6.0,65800.0
2009-05-20 15:50:00,6.0,6.01,5.95,6.0,75800.0,6.0,6.01,5.95,6.0,75800.0
2009-05-20 15:55:00,6.0,6.02,5.98,6.02,99800.0,6.0,6.02,5.98,6.02,99800.0
2009-05-21 09:30:00,6.11,6.11,5.8,5.8,52800.0,6.11,6.11,5.8,5.8,52800.0
2009-05-21 09:35:00,5.8,5.83,5.74,5.76,94200.0,5.8,5.83,5.74,5.76,94200.0
2009-05-21 09:40:00,5.76,5.79,5.74,5.78,54400.0,5.76,5.79,5.74,5.78,54400.0
2009-05-21 09:45:00,5.77,5.8,5.76,5.78,57800.0,5.77,5.8,5.76,5.78,57800.0
2009-05-21 09:50:00,5.78,5.9,5.77,5.88,412400.0,5.78,5.9,5.77,5.88,412400.0
2009-05-21 09:55:00,5.88,5.88,5.75,5.78,102800.0,5.88,5.88,5.75,5.78,102800.0
2009-05-21 10:00:00,5.77,5.79,5.73,5.76,38800.0,5.77,5.79,5.73,5.76,38800.0
2009-05-21 10:05:00,5.77,5.84,5.77,5.8,9600.0,5.77,5.84,5.77,5.8,9600.0
2009-05-21 10:10:00,5.8,5.82,5.8,5.82,4600.0,5.8,5.82,5.8,5.82,4600.0
2009-05-21 10:15:00,5.81,5.81,5.74,5.76,106800.0,5.81,5.81,5.74,5.76,106800.0
2009-05-21 10:20:00,5.75,5.77,5.71,5.74,48400.0,5.75,5.77,5.71,5.74,48400.0
2009-05-21 10:25:00,5.74,5.78,5.74,5.76,13600.0,5.74,5.78,5.74,5.76,13600.0
2009-05-21 10:30:00,5.77,5.78,5.75,5.75,61000.0,5.77,5.78,5.75,5.75,61000.0
2009-05-21 10:35:00,5.76,5.77,5.74,5.77,39800.0,5.76,5.77,5.74,5.77,39800.0
2009-05-21 10:40:00,5.77,5.8,5.75,5.78,49600.0,5.77,5.8,5.75,5.78,49600.0
2009-05-21 10:45:00,5.78,5.78,5.74,5.76,234400.0,5.78,5.78,5.74,5.76,234400.0
2009-05-21 10:50:00,5.77,5.77,5.75,5.76,14800.0,5.77,5.77,5.75,5.76,14800.0
2009-05-21 10:55:00,5.74,5.76,5.74,5.75,4800.0,5.74,5.76,5.74,5.75,4800.0
2009-05-21 11:00:00,5.75,5.75,5.67,5.68,79800.0,5.75,5.75,5.67,5.68,79800.0
2009-05-21 11:05:00,5.7,5.72,5.66,5.66,29400.0,5.7,5.72,5.66,5.66,29400.0
2009-05-21 11:10:00,5.67,5.7,5.63,5.63,67400.0,5.67,5.7,5.63,5.63,67400.0
2009-05-21 11:15:00,5.65,5.66,5.61,5.61,13800.0,5.65,5.66,5.61,5.61,13800.0
2009-05-21 11:20:00,5.62,5.63,5.6,5.62,6800.0,5.62,5.63,5.6,5.62,6800.0
2009-05-21 11:25:00,5.62,5.63,5.62,5.63,9200.0,5.62,5.63,5.62,5.63,9200.0
2009-05-21 11:30:00,5.64,5.67,5.64,5.66,15600.0,5.64,5.67,5.64,5.66,15600.0
2009-05-21 11:35:00,5.66,5.68,5.65,5.66,38200.0,5.66,5.68,5.65,5.66,38200.0
2009-05-21 11:40:00,5.66,5.67,5.65,5.67,12800.0,5.66,5.67,5.65,5.67,12800.0
2009-05-21 11:45:00,5.67,5.69,5.67,5.68,6400.0,5.67,5.69,5.67,5.68,6400.0
2009-05-21 11:50:00,5.69,5.72,5.69,5.7,21800.0,5.69,5.72,5.69,5.7,21800.0
2009-05-21 11:55:00,5.7,5.7,5.7,5.7,13200.0,5.7,5.7,5.7,5.7,13200.0
2009-05-21 12:00:00,5.7,5.7,5.66,5.67,22600.0,5.7,5.7,5.66,5.67,22600.0
2009-05-21 12:05:00,5.67,5.67,5.65,5.67,5200.0,5.67,5.67,5.65,5.67,5200.0
2009-05-21 12:10:00,5.65,5.67,5.65,5.65,3600.0,5.65,5.67,5.65,5.65,3600.0
2009-05-21 12:15:00,5.65,5.65,5.64,5.64,4000.0,5.65,5.65,5.64,5.64,4000.0
2009-05-21 12:20:00,5.64,5.65,5.64,5.64,7000.0,5.64,5.65,5.64,5.64,7000.0
2009-05-21 12:25:00,5.64,5.66,5.64,5.65,7400.0,5.64,5.66,5.64,5.65,7400.0
2009-05-21 12:30:00,5.65,5.66,5.64,5.65,4400.0,5.65,5.66,5.64,5.65,4400.0
2009-05-21 12:35:00,5.66,5.7,5.66,5.7,12200.0,5.66,5.7,5.66,5.7,12200.0
2009-05-21 12:40:00,5.69,5.69,5.64,5.64,22400.0,5.69,5.69,5.64,5.64,22400.0
2009-05-21 12:45:00,5.65,5.67,5.65,5.67,13600.0,5.65,5.67,5.65,5.67,13600.0
2009-05-21 12:50:00,5.67,5.68,5.64,5.67,23800.0,5.67,5.68,5.64,5.67,23800.0
2009-05-21 12:55:00,5.66,5.67,5.65,5.67,10000.0,5.66,5.67,5.65,5.67,10000.0
2009-05-21 13:00:00,5.67,5.67,5.64,5.64,12800.0,5.67,5.67,5.64,5.64,12800.0
2009-05-21 13:05:00,5.64,5.65,5.64,5.65,5200.0,5.64,5.65,5.64,5.65,5200.0
2009-05-21 13:10:00,5.65,5.65,5.64,5.65,5000.0,5.65,5.65,5.64,5.65,5000.0
2009-05-21 13:15:00,5.65,5.66,5.65,5.66,4600.0,5.65,5.66,5.65,5.66,4600.0
2009-05-21 13:20:00,5.65,5.66,5.6,5.63,35600.0,5.65,5.66,5.6,5.63,35600.0
2009-05-21 13:25:00,5.63,5.64,5.62,5.63,28600.0,5.63,5.64,5.62,5.63,28600.0
2009-05-21 13:30:00,5.63,5.65,5.61,5.64,11200.0,5.63,5.65,5.61,5.64,11200.0
2009-05-21 13:35:00,5.64,5.66,5.64,5.65,6000.0,5.64,5.66,5.64,5.65,6000.0
2009-05-21 13:40:00,5.65,5.65,5.61,5.64,28200.0,5.65,5.65,5.61,5.64,28200.0
2009-05-21 13:45:00,5.64,5.66,5.61,5.63,22000.0,5.64,5.66,5.61,5.63,22000.0
2009-05-21 13:50:00,5.63,5.63,5.62,5.63,15400.0,5.63,5.63,5.62,5.63,15400.0
2009-05-21 13:55:00,5.63,5.63,5.62,5.63,315200.0,5.63,5.63,5.62,5.63,315200.0
2009-05-21 14:00:00,5.63,5.64,5.62,5.62,19600.0,5.63,5.64,5.62,5.62,19600.0
2009-05-21 14:05:00,5.62,5.62,5.6,5.6,26200.0,5.62,5.62,5.6,5.6,26200.0
2009-05-21 14:10:00,5.6,5.6,5.54,5.56,37600.0,5.6,5.6,5.54,5.56,37600.0
2009-05-21 14:15:00,5.55,5.56,5.55,5.55,6600.0,5.55,5.56,5.55,5.55,6600.0
2009-05-21 14:20:00,5.56,5.57,5.55,5.56,18600.0,5.56,5.57,5.55,5.56,18600.0
2009-05-21 14:25:00,5.56,5.58,5.55,5.58,35200.0,5.56,5.58,5.55,5.58,35200.0
2009-05-21 14:30:00,5.58,5.64,5.57,5.6,20800.0,5.58,5.64,5.57,5.6,20800.0
2009-05-21 14:35:00,5.6,5.6,5.6,5.6,6000.0,5.6,5.6,5.6,5.6,6000.0
2009-05-21 14:40:00,5.6,5.6,5.6,5.6,6000.0,5.6,5.6,5.6,5.6,6000.0
2009-05-21 14:45:00,5.6,5.6,5.59,5.6,34800.0,5.6,5.6,5.59,5.6,34800.0
2009-05-21 14:50:00,5.6,5.62,5.59,5.62,16400.0,5.6,5.62,5.59,5.62,16400.0
2009-05-21 14:55:00,5.62,5.62,5.6,5.62,12800.0,5.62,5.62,5.6,5.62,12800.0
2009-05-21 15:00:00,5.62,5.62,5.6,5.6,27400.0,5.62,5.62,5.6,5.6,27400.0
2009-05-21 15:05:00,5.6,5.62,5.6,5.6,35800.0,5.6,5.62,5.6,5.6,35800.0
2009-05-21 15:10:00,5.6,5.63,5.59,5.61,16200.0,5.6,5.63,5.59,5.61,16200.0
2009-05-21 15:15:00,5.62,5.63,5.6,5.6,26000.0,5.62,5.63,5.6,5.6,26000.0
2009-05-21 15:20:00,5.6,5.63,5.59,5.6,156600.0,5.6,5.63,5.59,5.6,156600.0
2009-05-21 15:25:00,5.6,5.63,5.6,5.63,19800.0,5.6,5.63,5.6,5.63,19800.0
2009-05-21 15:30:00,5.63,5.63,5.59,5.6,81400.0,5.63,5.63,5.59,5.6,81400.0
2009-05-21 15:35:00,5.59,5.6,5.57,5.59,43200.0,5.59,5.6,5.57,5.59,43200.0
2009-05-21 15:40:00,5.59,5.6,5.56,5.58,68600.0,5.59,5.6,5.56,5.58,68600.0
2009-05-21 15:45:00,5.58,5.63,5.57,5.63,1027800.0,5.58,5.63,5.57,5.63,1027800.0
2009-05-21 15:50:00,5.63,5.72,5.62,5.68,155800.0,5.63,5.72,5.62,5.68,155800.0
2009-05-21 15:55:00,5.67,5.71,5.65,5.7,161000.0,5.67,5.71,5.65,5.7,161000.0
2009-05-22 09:30:00,5.75,5.97,5.75,5.85,40400.0,5.75,5.97,5.75,5.85,40400.0
2009-05-22 09:35:00,5.86,5.89,5.8,5.85,21400.0,5.86,5.89,5.8,5.85,21400.0
2009-05-22 09:40:00,5.83,5.88,5.77,5.78,21000.0,5.83,5.88,5.77,5.78,21000.0
2009-05-22 09:45:00,5.79,5.85,5.76,5.77,18600.0,5.79,5.85,5.76,5.77,18600.0
2009-05-22 09:50:00,5.77,5.77,5.67,5.68,19200.0,5.77,5.77,5.67,5.68,19200.0
2009-05-22 09:55:00,5.7,5.73,5.7,5.73,13400.0,5.7,5.73,5.7,5.73,13400.0
2009-05-22 10:00:00,5.72,5.74,5.72,5.73,7800.0,5.72,5.74,5.72,5.73,7800.0
2009-05-22 10:05:00,5.74,5.77,5.67,5.67,13600.0,5.74,5.77,5.67,5.67,13600.0
2009-05-22 10:10:00,5.68,5.68,5.62,5.64,3200.0,5.68,5.68,5.62,5.64,3200.0
2009-05-22 10:15:00,5.64,5.72,5.64,5.7,13800.0,5.64,5.72,5.64,5.7,13800.0
2009-05-22 10:20:00,5.69,5.73,5.68,5.73,9600.0,5.69,5.73,5.68,5.73,9600.0
2009-05-22 10:25:00,5.73,5.75,5.73,5.74,5200.0,5.73,5.75,5.73,5.74,5200.0
2009-05-22 10:30:00,5.73,5.73,5.68,5.68,5400.0,5.73,5.73,5.68,5.68,5400.0
2009-05-22 10:35:00,5.68,5.75,5.68,5.75,21400.0,5.68,5.75,5.68,5.75,21400.0
2009-05-22 10:40:00,5.75,5.83,5.75,5.8,34600.0,5.75,5.83,5.75,5.8,34600.0
2009-05-22 10:45:00,5.82,5.85,5.75,5.76,35400.0,5.82,5.85,5.75,5.76,35400.0
2009-05-22 10:50:00,5.75,5.75,5.7,5.71,7200.0,5.75,5.75,5.7,5.71,7200.0
2009-05-22 10:55:00,5.72,5.72,5.68,5.69,5800.0,5.72,5.72,5.68,5.69,5800.0
2009-05-22 11:00:00,5.68,5.68,5.66,5.66,3000.0,5.68,5.68,5.66,5.66,3000.0
2009-05-22 11:05:00,5.65,5.66,5.64,5.66,4800.0,5.65,5.66,5.64,5.66,4800.0
2009-05-22 11:10:00,5.66,5.66,5.65,5.66,4000.0,5.66,5.66,5.65,5.66,4000.0
2009-05-22 11:15:00,5.66,5.66,5.65,5.65,1200.0,5.66,5.66,5.65,5.65,1200.0
2009-05-22 11:20:00,5.66,5.66,5.65,5.66,2600.0,5.66,5.66,5.65,5.66,2600.0
2009-05-22 11:25:00,5.66,5.66,5.65,5.65,2800.0,5.66,5.66,5.65,5.65,2800.0
2009-05-22 11:30:00,5.65,5.66,5.65,5.66,1200.0,5.65,5.66,5.65,5.66,1200.0
2009-05-22 11:35:00,5.66,5.66,5.66,5.66,2000.0,5.66,5.66,5.66,5.66,2000.0
2009-05-22 11:40:00,5.66,5.67,5.66,5.67,1200.0,5.66,5.67,5.66,5.67,1200.0
2009-05-22 11:45:00,5.66,5.68,5.66,5.68,9000.0,5.66,5.68,5.66,5.68,9000.0
2009-05-22 11:50:00,5.68,5.68,5.65,5.65,4400.0,5.68,5.68,5.65,5.65,4400.0
2009-05-22 11:55:00,5.66,5.67,5.66,5.67,400.0,5.66,5.67,5.66,5.67,400.0
2009-05-22 12:00:00,5.67,5.72,5.67,5.7,4600.0,5.67,5.72,5.67,5.7,4600.0
2009-05-22 12:05:00,5.7,5.7,5.67,5.68,4000.0,5.7,5.7,5.67,5.68,4000.0
2009-05-22 12:10:00,5.7,5.72,5.69,5.71,6800.0,5.7,5.72,5.69,5.71,6800.0
2009-05-22 12:15:00,5.71,5.72,5.71,5.72,5600.0,5.71,5.72,5.71,5.72,5600.0
2009-05-22 12:20:00,5.72,5.72,5.71,5.72,4800.0,5.72,5.72,5.71,5.72,4800.0
2009-05-22 12:25:00,5.72,5.72,5.68,5.68,6400.0,5.72,5.72,5.68,5.68,6400.0
2009-05-22 12:30:00,5.69,5.7,5.69,5.69,2800.0,5.69,5.7,5.69,5.69,2800.0
2009-05-22 12:35:00,5.7,5.7,5.69,5.7,2600.0,5.7,5.7,5.69,5.7,2600.0
2009-05-22 12:40:00,5.7,5.71,5.7,5.7,10600.0,5.7,5.71,5.7,5.7,10600.0
2009-05-22 12:45:00,5.71,5.73,5.71,5.72,11400.0,5.71,5.73,5.71,5.72,11400.0
2009-05-22 12:50:00,5.73,5.77,5.73,5.77,25800.0,5.73,5.77,5.73,5.77,25800.0
2009-05-22 12:55:00,5.77,5.8,5.77,5.78,9600.0,5.77,5.8,5.77,5.78,9600.0
2009-05-22 13:00:00,5.79,5.79,5.78,5.78,6800.0,5.79,5.79,5.78,5.78,6800.0
2009-05-22 13:05:00,5.78,5.78,5.76,5.77,3600.0,5.78,5.78,5.76,5.77,3600.0
2009-05-22 13:10:00,5.77,5.78,5.76,5.77,3200.0,5.77,5.78,5.76,5.77,3200.0
2009-05-22 13:15:00,5.77,5.77,5.76,5.76,1000.0,5.77,5.77,5.76,5.76,1000.0
2009-05-22 13:20:00,5.77,5.77,5.76,5.76,1400.0,5.77,5.77,5.76,5.76,1400.0
2009-05-22 13:25:00,5.76,5.77,5.75,5.75,2800.0,5.76,5.77,5.75,5.75,2800.0
2009-05-22 13:30:00,5.74,5.74,5.7,5.71,3200.0,5.74,5.74,5.7,5.71,3200.0
2009-05-22 13:35:00,5.7,5.71,5.68,5.7,3600.0,5.7,5.71,5.68,5.7,3600.0
2009-05-22 13:40:00,5.7,5.7,5.68,5.7,7000.0,5.7,5.7,5.68,5.7,7000.0
2009-05-22 13:45:00,5.7,5.75,5.69,5.75,14200.0,5.7,5.75,5.69,5.75,14200.0
2009-05-22 13:50:00,5.75,5.75,5.74,5.74,2600.0,5.75,5.75,5.74,5.74,2600.0
2009-05-22 13:55:00,5.74,5.74,5.7,5.71,8800.0,5.74,5.74,5.7,5.71,8800.0
2009-05-22 14:00:00,5.7,5.73,5.7,5.72,1400.0,5.7,5.73,5.7,5.72,1400.0
2009-05-22 14:05:00,5.72,5.72,5.72,5.72,0.0,5.72,5.72,5.72,5.72,0.0
2009-05-22 14:10:00,5.7,5.71,5.67,5.67,1800.0,5.7,5.71,5.67,5.67,1800.0
2009-05-22 14:15:00,5.68,5.68,5.66,5.68,3800.0,5.68,5.68,5.66,5.68,3800.0
2009-05-22 14:20:00,5.68,5.71,5.68,5.71,3600.0,5.68,5.71,5.68,5.71,3600.0
2009-05-22 14:25:00,5.71,5.71,5.7,5.7,1400.0,5.71,5.71,5.7,5.7,1400.0
2009-05-22 14:30:00,5.7,5.7,5.7,5.7,1800.0,5.7,5.7,5.7,5.7,1800.0
2009-05-22 14:35:00,5.7,5.72,5.7,5.72,9200.0,5.7,5.72,5.7,5.72,9200.0
2009-05-22 14:40:00,5.71,5.71,5.71,5.71,2400.0,5.71,5.71,5.71,5.71,2400.0
2009-05-22 14:45:00,5.71,5.71,5.7,5.7,1400.0,5.71,5.71,5.7,5.7,1400.0
2009-05-22 14:50:00,5.71,5.71,5.69,5.7,1400.0,5.71,5.71,5.69,5.7,1400.0
2009-05-22 14:55:00,5.69,5.73,5.69,5.73,6200.0,5.69,5.73,5.69,5.73,6200.0
2009-05-22 15:00:00,5.73,5.73,5.72,5.72,3000.0,5.73,5.73,5.72,5.72,3000.0
2009-05-22 15:05:00,5.73,5.73,5.72,5.73,3600.0,5.73,5.73,5.72,5.73,3600.0
2009-05-22 15:10:00,5.73,5.74,5.73,5.74,9600.0,5.73,5.74,5.73,5.74,9600.0
2009-05-22 15:15:00,5.75,5.75,5.7,5.7,5400.0,5.75,5.75,5.7,5.7,5400.0
2009-05-22 15:20:00,5.7,5.7,5.68,5.68,7200.0,5.7,5.7,5.68,5.68,7200.0
2009-05-22 15:25:00,5.69,5.69,5.68,5.69,4400.0,5.69,5.69,5.68,5.69,4400.0
2009-05-22 15:30:00,5.69,5.69,5.68,5.69,1000.0,5.69,5.69,5.68,5.69,1000.0
2009-05-22 15:35:00,5.69,5.74,5.68,5.74,8000.0,5.69,5.74,5.68,5.74,8000.0
2009-05-22 15:40:00,5.72,5.72,5.68,5.68,8600.0,5.72,5.72,5.68,5.68,8600.0
2009-05-22 15:45:00,5.67,5.68,5.65,5.68,11200.0,5.67,5.68,5.65,5.68,11200.0
2009-05-22 15:50:00,5.67,5.67,5.64,5.65,16000.0,5.67,5.67,5.64,5.65,16000.0
2009-05-22 15:55:00,5.65,5.65,5.65,5.65,4800.0,5.65,5.65,5.65,5.65,4800.0
2009-05-26 09:30:00,5.61,5.78,5.61,5.78,12200.0,5.61,5.78,5.61,5.78,12200.0
2009-05-26 09:35:00,5.76,5.77,5.67,5.73,17600.0,5.76,5.77,5.67,5.73,17600.0
2009-05-26 09:40:00,5.74,5.76,5.7,5.76,4200.0,5.74,5.76,5.7,5.76,4200.0
2009-05-26 09:45:00,5.76,5.8,5.68,5.68,38000.0,5.76,5.8,5.68,5.68,38000.0
2009-05-26 09:50:00,5.68,5.7,5.67,5.68,16000.0,5.68,5.7,5.67,5.68,16000.0
2009-05-26 09:55:00,5.69,5.71,5.68,5.7,4200.0,5.69,5.71,5.68,5.7,4200.0
2009-05-26 10:00:00,5.7,5.9,5.7,5.9,86000.0,5.7,5.9,5.7,5.9,86000.0
2009-05-26 10:05:00,5.9,5.98,5.89,5.93,237000.0,5.9,5.98,5.89,5.93,237000.0
2009-05-26 10:10:00,5.95,5.95,5.92,5.93,86000.0,5.95,5.95,5.92,5.93,86000.0
2009-05-26 10:15:00,5.92,5.94,5.91,5.92,11600.0,5.92,5.94,5.91,5.92,11600.0
2009-05-26 10:20:00,5.92,5.92,5.85,5.9,23800.0,5.92,5.92,5.85,5.9,23800.0
2009-05-26 10:25:00,5.89,5.9,5.83,5.85,8000.0,5.89,5.9,5.83,5.85,8000.0
2009-05-26 10:30:00,5.89,5.93,5.89,5.9,14800.0,5.89,5.93,5.89,5.9,14800.0
2009-05-26 10:35:00,5.91,5.95,5.91,5.95,21800.0,5.91,5.95,5.91,5.95,21800.0
2009-05-26 10:40:00,5.95,5.96,5.95,5.96,3400.0,5.95,5.96,5.95,5.96,3400.0
2009-05-26 10:45:00,5.96,5.99,5.95,5.99,6800.0,5.96,5.99,5.95,5.99,6800.0
2009-05-26 10:50:00,6.0,6.0,5.97,5.97,22600.0,6.0,6.0,5.97,5.97,22600.0
2009-05-26 10:55:00,5.97,5.97,5.93,5.94,62200.0,5.97,5.97,5.93,5.94,62200.0
2009-05-26 11:00:00,5.94,5.96,5.93,5.93,3600.0,5.94,5.96,5.93,5.93,3600.0
2009-05-26 11:05:00,5.94,5.95,5.88,5.93,40000.0,5.94,5.95,5.88,5.93,40000.0
2009-05-26 11:10:00,5.93,5.93,5.93,5.93,5400.0,5.93,5.93,5.93,5.93,5400.0
2009-05-26 11:15:00,5.94,5.96,5.93,5.96,7200.0,5.94,5.96,5.93,5.96,7200.0
2009-05-26 11:20:00,5.95,5.96,5.95,5.95,12400.0,5.95,5.96,5.95,5.95,12400.0
2009-05-26 11:25:00,5.97,5.98,5.96,5.97,6400.0,5.97,5.98,5.96,5.97,6400.0
2009-05-26 11:30:00,5.98,5.98,5.97,5.98,13000.0,5.98,5.98,5.97,5.98,13000.0
2009-05-26 11:35:00,5.98,6.0,5.96,5.96,14200.0,5.98,6.0,5.96,5.96,14200.0
2009-05-26 11:40:00,5.97,5.99,5.96,5.98,11400.0,5.97,5.99,5.96,5.98,11400.0
2009-05-26 11:45:00,5.99,6.0,5.98,5.99,3800.0,5.99,6.0,5.98,5.99,3800.0
2009-05-26 11:50:00,6.0,6.02,5.99,6.0,6600.0,6.0,6.02,5.99,6.0,6600.0
2009-05-26 11:55:00,6.01,6.02,6.0,6.0,8400.0,6.01,6.02,6.0,6.0,8400.0
2009-05-26 12:00:00,6.01,6.02,6.01,6.01,6400.0,6.01,6.02,6.01,6.01,6400.0
2009-05-26 12:05:00,6.01,6.01,5.98,5.98,25400.0,6.01,6.01,5.98,5.98,25400.0
2009-05-26 12:10:00,5.98,5.98,5.96,5.98,20600.0,5.98,5.98,5.96,5.98,20600.0
2009-05-26 12:15:00,5.97,5.97,5.92,5.95,21000.0,5.97,5.97,5.92,5.95,21000.0
2009-05-26 12:20:00,5.95,5.96,5.93,5.96,37200.0,5.95,5.96,5.93,5.96,37200.0
2009-05-26 12:25:00,5.96,5.96,5.95,5.95,11400.0,5.96,5.96,5.95,5.95,11400.0
2009-05-26 12:30:00,5.95,5.96,5.92,5.92,3000.0,5.95,5.96,5.92,5.92,3000.0
2009-05-26 12:35:00,5.93,5.94,5.93,5.93,2400.0,5.93,5.94,5.93,5.93,2400.0
2009-05-26 12:40:00,5.92,5.93,5.92,5.92,6200.0,5.92,5.93,5.92,5.92,6200.0
2009-05-26 12:45:00,5.92,5.94,5.92,5.94,7800.0,5.92,5.94,5.92,5.94,7800.0
2009-05-26 12:50:00,5.94,5.96,5.93,5.94,27000.0,5.94,5.96,5.93,5.94,27000.0
2009-05-26 12:55:00,5.94,5.96,5.94,5.95,10200.0,5.94,5.96,5.94,5.95,10200.0
2009-05-26 13:00:00,5.95,5.96,5.93,5.93,18400.0,5.95,5.96,5.93,5.93,18400.0
2009-05-26 13:05:00,5.93,5.98,5.93,5.96,6200.0,5.93,5.98,5.93,5.96,6200.0
2009-05-26 13:10:00,5.96,5.98,5.96,5.96,2000.0,5.96,5.98,5.96,5.96,2000.0
2009-05-26 13:15:00,5.96,5.97,5.96,5.97,2600.0,5.96,5.97,5.96,5.97,2600.0
2009-05-26 13:20:00,5.97,5.97,5.95,5.96,5200.0,5.97,5.97,5.95,5.96,5200.0
2009-05-26 13:25:00,5.97,5.98,5.96,5.97,6000.0,5.97,5.98,5.96,5.97,6000.0
2009-05-26 13:30:00,5.97,5.98,5.96,5.97,8200.0,5.97,5.98,5.96,5.97,8200.0
2009-05-26 13:35:00,5.97,5.98,5.97,5.98,6200.0,5.97,5.98,5.97,5.98,6200.0
2009-05-26 13:40:00,5.97,6.0,5.97,5.99,2800.0,5.97,6.0,5.97,5.99,2800.0
2009-05-26 13:45:00,6.0,6.0,5.99,6.0,2400.0,6.0,6.0,5.99,6.0,2400.0
2009-05-26 13:50:00,6.0,6.01,6.0,6.01,4800.0,6.0,6.01,6.0,6.01,4800.0
2009-05-26 13:55:00,6.0,6.01,5.99,5.99,4200.0,6.0,6.01,5.99,5.99,4200.0
2009-05-26 14:00:00,5.99,6.02,5.99,6.02,9400.0,5.99,6.02,5.99,6.02,9400.0
2009-05-26 14:05:00,6.01,6.03,6.01,6.03,6600.0,6.01,6.03,6.01,6.03,6600.0
2009-05-26 14:10:00,6.03,6.03,6.03,6.03,7200.0,6.03,6.03,6.03,6.03,7200.0
2009-05-26 14:15:00,6.03,6.03,6.03,6.03,5000.0,6.03,6.03,6.03,6.03,5000.0
2009-05-26 14:20:00,6.03,6.03,6.0,6.01,50800.0,6.03,6.03,6.0,6.01,50800.0
2009-05-26 14:25:00,6.01,6.02,6.0,6.0,6200.0,6.01,6.02,6.0,6.0,6200.0
2009-05-26 14:30:00,6.01,6.02,5.98,6.0,40200.0,6.01,6.02,5.98,6.0,40200.0
2009-05-26 14:35:00,6.0,6.0,5.98,5.98,32600.0,6.0,6.0,5.98,5.98,32600.0
2009-05-26 14:40:00,5.98,6.0,5.98,5.99,50800.0,5.98,6.0,5.98,5.99,50800.0
2009-05-26 14:45:00,5.99,6.0,5.98,5.99,19000.0,5.99,6.0,5.98,5.99,19000.0
2009-05-26 14:50:00,5.99,6.01,5.99,6.0,17400.0,5.99,6.01,5.99,6.0,17400.0
2009-05-26 14:55:00,5.98,5.98,5.96,5.97,14000.0,5.98,5.98,5.96,5.97,14000.0
2009-05-26 15:00:00,5.97,5.99,5.94,5.99,25800.0,5.97,5.99,5.94,5.99,25800.0
2009-05-26 15:05:00,5.99,5.99,5.98,5.98,5000.0,5.99,5.99,5.98,5.98,5000.0
2009-05-26 15:10:00,5.98,6.0,5.98,6.0,7400.0,5.98,6.0,5.98,6.0,7400.0
2009-05-26 15:15:00,6.0,6.0,5.95,5.95,2200.0,6.0,6.0,5.95,5.95,2200.0
2009-05-26 15:20:00,5.95,5.97,5.95,5.97,3200.0,5.95,5.97,5.95,5.97,3200.0
2009-05-26 15:25:00,5.96,5.98,5.94,5.95,19000.0,5.96,5.98,5.94,5.95,19000.0
2009-05-26 15:30:00,5.95,6.0,5.94,6.0,10200.0,5.95,6.0,5.94,6.0,10200.0
2009-05-26 15:35:00,5.99,6.0,5.96,5.98,33600.0,5.99,6.0,5.96,5.98,33600.0
2009-05-26 15:40:00,5.98,6.0,5.98,5.99,5600.0,5.98,6.0,5.98,5.99,5600.0
2009-05-26 15:45:00,5.98,5.98,5.94,5.97,20000.0,5.98,5.98,5.94,5.97,20000.0
2009-05-26 15:50:00,5.97,6.01,5.96,6.01,23600.0,5.97,6.01,5.96,6.01,23600.0
2009-05-26 15:55:00,6.01,6.04,5.99,6.0,97200.0,6.01,6.04,5.99,6.0,97200.0
2009-05-27 09:30:00,6.13,6.31,6.12,6.2,68600.0,6.13,6.31,6.12,6.2,68600.0
2009-05-27 09:35:00,6.18,6.25,6.14,6.25,33600.0,6.18,6.25,6.14,6.25,33600.0
2009-05-27 09:40:00,6.25,6.25,6.17,6.2,31600.0,6.25,6.25,6.17,6.2,31600.0
2009-05-27 09:45:00,6.2,6.22,6.16,6.22,17400.0,6.2,6.22,6.16,6.22,17400.0
2009-05-27 09:50:00,6.22,6.25,6.17,6.2,58800.0,6.22,6.25,6.17,6.2,58800.0
2009-05-27 09:55:00,6.18,6.24,6.18,6.22,20400.0,6.18,6.24,6.18,6.22,20400.0
2009-05-27 10:00:00,6.27,6.3,6.2,6.2,40800.0,6.27,6.3,6.2,6.2,40800.0
2009-05-27 10:05:00,6.2,6.21,6.17,6.21,24800.0,6.2,6.21,6.17,6.21,24800.0
2009-05-27 10:10:00,6.21,6.22,6.18,6.18,17000.0,6.21,6.22,6.18,6.18,17000.0
2009-05-27 10:15:00,6.18,6.18,6.17,6.17,9200.0,6.18,6.18,6.17,6.17,9200.0
2009-05-27 10:20:00,6.17,6.18,6.16,6.18,18000.0,6.17,6.18,6.16,6.18,18000.0
2009-05-27 10:25:00,6.18,6.2,6.18,6.18,5600.0,6.18,6.2,6.18,6.18,5600.0
2009-05-27 10:30:00,6.18,6.18,6.16,6.16,111200.0,6.18,6.18,6.16,6.16,111200.0
2009-05-27 10:35:00,6.16,6.17,6.16,6.16,26400.0,6.16,6.17,6.16,6.16,26400.0
2009-05-27 10:40:00,6.17,6.17,6.16,6.16,21400.0,6.17,6.17,6.16,6.16,21400.0
2009-05-27 10:45:00,6.16,6.24,6.15,6.18,156400.0,6.16,6.24,6.15,6.18,156400.0
2009-05-27 10:50:00,6.18,6.19,6.16,6.17,17400.0,6.18,6.19,6.16,6.17,17400.0
2009-05-27 10:55:00,6.16,6.21,6.16,6.2,21800.0,6.16,6.21,6.16,6.2,21800.0
2009-05-27 11:00:00,6.21,6.22,6.2,6.21,18400.0,6.21,6.22,6.2,6.21,18400.0
2009-05-27 11:05:00,6.21,6.26,6.21,6.26,42400.0,6.21,6.26,6.21,6.26,42400.0
2009-05-27 11:10:00,6.26,6.26,6.25,6.26,14800.0,6.26,6.26,6.25,6.26,14800.0
2009-05-27 11:15:00,6.26,6.26,6.26,6.26,6000.0,6.26,6.26,6.26,6.26,6000.0
2009-05-27 11:20:00,6.26,6.33,6.26,6.32,94600.0,6.26,6.33,6.26,6.32,94600.0
2009-05-27 11:25:00,6.33,6.34,6.32,6.34,23400.0,6.33,6.34,6.32,6.34,23400.0
2009-05-27 11:30:00,6.34,6.34,6.31,6.32,33000.0,6.34,6.34,6.31,6.32,33000.0
2009-05-27 11:35:00,6.31,6.31,6.25,6.26,48400.0,6.31,6.31,6.25,6.26,48400.0
2009-05-27 11:40:00,6.26,6.26,6.25,6.26,10800.0,6.26,6.26,6.25,6.26,10800.0
2009-05-27 11:45:00,6.25,6.26,6.25,6.25,12200.0,6.25,6.26,6.25,6.25,12200.0
2009-05-27 11:50:00,6.25,6.26,6.25,6.26,22600.0,6.25,6.26,6.25,6.26,22600.0
2009-05-27 11:55:00,6.25,6.25,6.21,6.23,16000.0,6.25,6.25,6.21,6.23,16000.0
2009-05-27 12:00:00,6.24,6.27,6.24,6.26,6400.0,6.24,6.27,6.24,6.26,6400.0
2009-05-27 12:05:00,6.25,6.26,6.25,6.26,15200.0,6.25,6.26,6.25,6.26,15200.0
2009-05-27 12:10:00,6.26,6.27,6.25,6.27,7800.0,6.26,6.27,6.25,6.27,7800.0
2009-05-27 12:15:00,6.27,6.28,6.27,6.28,20600.0,6.27,6.28,6.27,6.28,20600.0
2009-05-27 12:20:00,6.28,6.28,6.26,6.27,6000.0,6.28,6.28,6.26,6.27,6000.0
2009-05-27 12:25:00,6.27,6.28,6.27,6.27,3800.0,6.27,6.28,6.27,6.27,3800.0
2009-05-27 12:30:00,6.27,6.28,6.25,6.27,74200.0,6.27,6.28,6.25,6.27,74200.0
2009-05-27 12:35:00,6.27,6.27,6.25,6.26,156800.0,6.27,6.27,6.25,6.26,156800.0
2009-05-27 12:40:00,6.26,6.27,6.26,6.27,14200.0,6.26,6.27,6.26,6.27,14200.0
2009-05-27 12:45:00,6.27,6.27,6.26,6.27,3800.0,6.27,6.27,6.26,6.27,3800.0
2009-05-27 12:50:00,6.26,6.27,6.26,6.26,11400.0,6.26,6.27,6.26,6.26,11400.0
2009-05-27 12:55:00,6.26,6.26,6.25,6.26,17000.0,6.26,6.26,6.25,6.26,17000.0
2009-05-27 13:00:00,6.26,6.29,6.26,6.29,8400.0,6.26,6.29,6.26,6.29,8400.0
2009-05-27 13:05:00,6.29,6.29,6.28,6.29,6600.0,6.29,6.29,6.28,6.29,6600.0
2009-05-27 13:10:00,6.29,6.29,6.27,6.27,15800.0,6.29,6.29,6.27,6.27,15800.0
2009-05-27 13:15:00,6.27,6.28,6.27,6.28,13400.0,6.27,6.28,6.27,6.28,13400.0
2009-05-27 13:20:00,6.27,6.27,6.27,6.27,4000.0,6.27,6.27,6.27,6.27,4000.0
2009-05-27 13:25:00,6.27,6.28,6.27,6.28,12000.0,6.27,6.28,6.27,6.28,12000.0
2009-05-27 13:30:00,6.27,6.28,6.27,6.28,18600.0,6.27,6.28,6.27,6.28,18600.0
2009-05-27 13:35:00,6.27,6.27,6.23,6.23,14600.0,6.27,6.27,6.23,6.23,14600.0
2009-05-27 13:40:00,6.23,6.26,6.21,6.26,14600.0,6.23,6.26,6.21,6.26,14600.0
2009-05-27 13:45:00,6.26,6.26,6.18,6.18,18600.0,6.26,6.26,6.18,6.18,18600.0
2009-05-27 13:50:00,6.18,6.22,6.15,6.2,39800.0,6.18,6.22,6.15,6.2,39800.0
2009-05-27 13:55:00,6.21,6.23,6.21,6.22,9800.0,6.21,6.23,6.21,6.22,9800.0
2009-05-27 14:00:00,6.23,6.23,6.19,6.2,47000.0,6.23,6.23,6.19,6.2,47000.0
2009-05-27 14:05:00,6.2,6.2,6.17,6.17,8400.0,6.2,6.2,6.17,6.17,8400.0
2009-05-27 14:10:00,6.17,6.18,6.17,6.18,27800.0,6.17,6.18,6.17,6.18,27800.0
2009-05-27 14:15:00,6.18,6.21,6.18,6.21,7800.0,6.18,6.21,6.18,6.21,7800.0
2009-05-27 14:20:00,6.21,6.22,6.19,6.2,18800.0,6.21,6.22,6.19,6.2,18800.0
2009-05-27 14:25:00,6.2,6.21,6.2,6.2,4600.0,6.2,6.21,6.2,6.2,4600.0
2009-05-27 14:30:00,6.2,6.23,6.2,6.23,23200.0,6.2,6.23,6.2,6.23,23200.0
2009-05-27 14:35:00,6.23,6.24,6.23,6.24,23000.0,6.23,6.24,6.23,6.24,23000.0
2009-05-27 14:40:00,6.24,6.24,6.22,6.23,25000.0,6.24,6.24,6.22,6.23,25000.0
2009-05-27 14:45:00,6.23,6.23,6.23,6.23,4800.0,6.23,6.23,6.23,6.23,4800.0
2009-05-27 14:50:00,6.23,6.23,6.2,6.2,33000.0,6.23,6.23,6.2,6.2,33000.0
2009-05-27 14:55:00,6.2,6.21,6.2,6.2,8000.0,6.2,6.21,6.2,6.2,8000.0
2009-05-27 15:00:00,6.2,6.2,6.17,6.18,17200.0,6.2,6.2,6.17,6.18,17200.0
2009-05-27 15:05:00,6.18,6.21,6.18,6.2,5600.0,6.18,6.21,6.18,6.2,5600.0
2009-05-27 15:10:00,6.2,6.2,6.16,6.16,11000.0,6.2,6.2,6.16,6.16,11000.0
2009-05-27 15:15:00,6.17,6.18,6.16,6.17,22000.0,6.17,6.18,6.16,6.17,22000.0
2009-05-27 15:20:00,6.17,6.17,6.15,6.16,21200.0,6.17,6.17,6.15,6.16,21200.0
2009-05-27 15:25:00,6.16,6.16,6.14,6.14,14800.0,6.16,6.16,6.14,6.14,14800.0
2009-05-27 15:30:00,6.14,6.18,6.14,6.18,14000.0,6.14,6.18,6.14,6.18,14000.0
2009-05-27 15:35:00,6.18,6.18,6.11,6.12,52400.0,6.18,6.18,6.11,6.12,52400.0
2009-05-27 15:40:00,6.12,6.15,6.11,6.15,58000.0,6.12,6.15,6.11,6.15,58000.0
2009-05-27 15:45:00,6.15,6.19,6.15,6.16,38200.0,6.15,6.19,6.15,6.16,38200.0
2009-05-27 15:50:00,6.16,6.18,6.15,6.17,37600.0,6.16,6.18,6.15,6.17,37600.0
2009-05-27 15:55:00,6.17,6.18,6.14,6.14,58600.0,6.17,6.18,6.14,6.14,58600.0
2009-05-28 09:30:00,6.19,6.25,6.18,6.25,16000.0,6.19,6.25,6.18,6.25,16000.0
2009-05-28 09:35:00,6.23,6.23,6.18,6.18,26200.0,6.23,6.23,6.18,6.18,26200.0
2009-05-28 09:40:00,6.21,6.28,6.21,6.28,22800.0,6.21,6.28,6.21,6.28,22800.0
2009-05-28 09:45:00,6.27,6.28,6.14,6.14,44400.0,6.27,6.28,6.14,6.14,44400.0
2009-05-28 09:50:00,6.14,6.15,6.07,6.09,20400.0,6.14,6.15,6.07,6.09,20400.0
2009-05-28 09:55:00,6.09,6.1,6.09,6.1,3200.0,6.09,6.1,6.09,6.1,3200.0
2009-05-28 10:00:00,6.09,6.1,5.93,5.93,47000.0,6.09,6.1,5.93,5.93,47000.0
2009-05-28 10:05:00,5.96,5.97,5.88,5.91,27400.0,5.96,5.97,5.88,5.91,27400.0
2009-05-28 10:10:00,5.9,5.91,5.87,5.91,32800.0,5.9,5.91,5.87,5.91,32800.0
2009-05-28 10:15:00,5.91,5.98,5.91,5.98,22400.0,5.91,5.98,5.91,5.98,22400.0
2009-05-28 10:20:00,5.98,6.06,5.94,5.95,126000.0,5.98,6.06,5.94,5.95,126000.0
2009-05-28 10:25:00,5.95,6.0,5.89,6.0,46200.0,5.95,6.0,5.89,6.0,46200.0
2009-05-28 10:30:00,5.99,6.02,5.92,5.93,28200.0,5.99,6.02,5.92,5.93,28200.0
2009-05-28 10:35:00,5.95,5.97,5.89,5.9,10800.0,5.95,5.97,5.89,5.9,10800.0
2009-05-28 10:40:00,5.92,5.93,5.88,5.89,7000.0,5.92,5.93,5.88,5.89,7000.0
2009-05-28 10:45:00,5.89,5.96,5.88,5.93,35400.0,5.89,5.96,5.88,5.93,35400.0
2009-05-28 10:50:00,5.93,5.95,5.93,5.95,4000.0,5.93,5.95,5.93,5.95,4000.0
2009-05-28 10:55:00,5.95,6.04,5.93,6.03,18000.0,5.95,6.04,5.93,6.03,18000.0
2009-05-28 11:00:00,6.04,6.04,5.99,6.0,8200.0,6.04,6.04,5.99,6.0,8200.0
2009-05-28 11:05:00,6.0,6.05,6.0,6.05,6000.0,6.0,6.05,6.0,6.05,6000.0
2009-05-28 11:10:00,6.04,6.05,6.02,6.02,3000.0,6.04,6.05,6.02,6.02,3000.0
2009-05-28 11:15:00,6.02,6.02,5.98,5.99,4200.0,6.02,6.02,5.98,5.99,4200.0
2009-05-28 11:20:00,5.99,6.02,5.98,6.02,5600.0,5.99,6.02,5.98,6.02,5600.0
2009-05-28 11:25:00,6.04,6.04,6.02,6.02,6200.0,6.04,6.04,6.02,6.02,6200.0
2009-05-28 11:30:00,6.02,6.02,5.97,5.97,8600.0,6.02,6.02,5.97,5.97,8600.0
2009-05-28 11:35:00,5.97,5.98,5.97,5.97,3000.0,5.97,5.98,5.97,5.97,3000.0
2009-05-28 11:40:00,5.97,5.98,5.94,5.96,12000.0,5.97,5.98,5.94,5.96,12000.0
2009-05-28 11:45:00,5.96,6.03,5.95,6.01,18000.0,5.96,6.03,5.95,6.01,18000.0
2009-05-28 11:50:00,6.02,6.02,6.0,6.01,4000.0,6.02,6.02,6.0,6.01,4000.0
2009-05-28 11:55:00,6.01,6.05,6.0,6.05,3400.0,6.01,6.05,6.0,6.05,3400.0
2009-05-28 12:00:00,6.05,6.05,6.04,6.04,1800.0,6.05,6.05,6.04,6.04,1800.0
2009-05-28 12:05:00,6.04,6.04,5.96,5.96,13000.0,6.04,6.04,5.96,5.96,13000.0
2009-05-28 12:10:00,5.96,5.96,5.94,5.96,1400.0,5.96,5.96,5.94,5.96,1400.0
2009-05-28 12:15:00,5.96,5.96,5.93,5.93,1600.0,5.96,5.96,5.93,5.93,1600.0
2009-05-28 12:20:00,5.93,5.93,5.93,5.93,2800.0,5.93,5.93,5.93,5.93,2800.0
2009-05-28 12:25:00,5.91,5.93,5.91,5.93,1000.0,5.91,5.93,5.91,5.93,1000.0
2009-05-28 12:30:00,5.93,5.97,5.93,5.97,9600.0,5.93,5.97,5.93,5.97,9600.0
2009-05-28 12:35:00,5.98,5.98,5.97,5.97,2000.0,5.98,5.98,5.97,5.97,2000.0
2009-05-28 12:40:00,5.98,6.02,5.98,6.01,7600.0,5.98,6.02,5.98,6.01,7600.0
2009-05-28 12:45:00,6.0,6.0,5.95,5.95,3800.0,6.0,6.0,5.95,5.95,3800.0
2009-05-28 12:50:00,5.97,5.98,5.95,5.95,3200.0,5.97,5.98,5.95,5.95,3200.0
2009-05-28 12:55:00,5.96,5.96,5.95,5.95,1000.0,5.96,5.96,5.95,5.95,1000.0
2009-05-28 13:00:00,5.95,5.97,5.93,5.97,3800.0,5.95,5.97,5.93,5.97,3800.0
2009-05-28 13:05:00,5.97,5.99,5.96,5.99,3000.0,5.97,5.99,5.96,5.99,3000.0
2009-05-28 13:10:00,5.98,6.02,5.98,6.02,2200.0,5.98,6.02,5.98,6.02,2200.0
2009-05-28 13:15:00,6.01,6.05,6.01,6.05,6400.0,6.01,6.05,6.01,6.05,6400.0
2009-05-28 13:20:00,6.05,6.09,6.03,6.06,42800.0,6.05,6.09,6.03,6.06,42800.0
2009-05-28 13:25:00,6.06,6.06,6.04,6.04,3000.0,6.06,6.06,6.04,6.04,3000.0
2009-05-28 13:30:00,6.05,6.05,6.03,6.03,3000.0,6.05,6.05,6.03,6.03,3000.0
2009-05-28 13:35:00,6.03,6.04,6.03,6.04,1800.0,6.03,6.04,6.03,6.04,1800.0
2009-05-28 13:40:00,6.04,6.05,6.03,6.04,21600.0,6.04,6.05,6.03,6.04,21600.0
2009-05-28 13:45:00,6.04,6.04,6.03,6.04,2400.0,6.04,6.04,6.03,6.04,2400.0
2009-05-28 13:50:00,6.04,6.04,6.02,6.03,3800.0,6.04,6.04,6.02,6.03,3800.0
2009-05-28 13:55:00,6.02,6.02,5.98,6.0,4600.0,6.02,6.02,5.98,6.0,4600.0
2009-05-28 14:00:00,6.02,6.02,6.02,6.02,2200.0,6.02,6.02,6.02,6.02,2200.0
2009-05-28 14:05:00,6.02,6.02,6.01,6.01,5400.0,6.02,6.02,6.01,6.01,5400.0
2009-05-28 14:10:00,6.02,6.02,6.0,6.01,16800.0,6.02,6.02,6.0,6.01,16800.0
2009-05-28 14:15:00,6.01,6.02,6.0,6.02,5200.0,6.01,6.02,6.0,6.02,5200.0
2009-05-28 14:20:00,6.02,6.03,6.0,6.02,11600.0,6.02,6.03,6.0,6.02,11600.0
2009-05-28 14:25:00,6.02,6.02,6.02,6.02,2000.0,6.02,6.02,6.02,6.02,2000.0
2009-05-28 14:30:00,6.02,6.09,6.02,6.09,13400.0,6.02,6.09,6.02,6.09,13400.0
2009-05-28 14:35:00,6.08,6.1,6.08,6.09,5600.0,6.08,6.1,6.08,6.09,5600.0
2009-05-28 14:40:00,6.09,6.09,6.01,6.01,10000.0,6.09,6.09,6.01,6.01,10000.0
2009-05-28 14:45:00,6.01,6.05,6.01,6.02,26600.0,6.01,6.05,6.01,6.02,26600.0
2009-05-28 14:50:00,6.03,6.04,6.01,6.02,7000.0,6.03,6.04,6.01,6.02,7000.0
2009-05-28 14:55:00,6.02,6.02,6.0,6.0,13600.0,6.02,6.02,6.0,6.0,13600.0
2009-05-28 15:00:00,6.01,6.02,6.0,6.02,13800.0,6.01,6.02,6.0,6.02,13800.0
2009-05-28 15:05:00,6.01,6.02,6.0,6.0,7600.0,6.01,6.02,6.0,6.0,7600.0
2009-05-28 15:10:00,6.01,6.01,5.99,6.01,37400.0,6.01,6.01,5.99,6.01,37400.0
2009-05-28 15:15:00,6.0,6.01,6.0,6.0,8400.0,6.0,6.01,6.0,6.0,8400.0
2009-05-28 15:20:00,6.01,6.01,5.97,5.97,9200.0,6.01,6.01,5.97,5.97,9200.0
2009-05-28 15:25:00,5.97,6.0,5.97,6.0,7800.0,5.97,6.0,5.97,6.0,7800.0
2009-05-28 15:30:00,6.0,6.02,6.0,6.02,14400.0,6.0,6.02,6.0,6.02,14400.0
2009-05-28 15:35:00,6.02,6.02,5.99,6.02,8600.0,6.02,6.02,5.99,6.02,8600.0
2009-05-28 15:40:00,6.01,6.03,5.99,6.0,17800.0,6.01,6.03,5.99,6.0,17800.0
2009-05-28 15:45:00,6.0,6.03,5.98,6.03,226600.0,6.0,6.03,5.98,6.03,226600.0
2009-05-28 15:50:00,6.03,6.03,6.0,6.0,25800.0,6.03,6.03,6.0,6.0,25800.0
2009-05-28 15:55:00,5.99,6.01,5.99,6.0,26600.0,5.99,6.01,5.99,6.0,26600.0
2009-05-29 09:30:00,6.11,6.13,6.08,6.13,34600.0,6.11,6.13,6.08,6.13,34600.0
2009-05-29 09:35:00,6.13,6.22,6.09,6.21,15400.0,6.13,6.22,6.09,6.21,15400.0
2009-05-29 09:40:00,6.22,6.23,6.13,6.18,10200.0,6.22,6.23,6.13,6.18,10200.0
2009-05-29 09:45:00,6.18,6.18,6.12,6.15,31000.0,6.18,6.18,6.12,6.15,31000.0
2009-05-29 09:50:00,6.15,6.21,6.15,6.21,30200.0,6.15,6.21,6.15,6.21,30200.0
2009-05-29 09:55:00,6.21,6.21,6.17,6.17,24200.0,6.21,6.21,6.17,6.17,24200.0
2009-05-29 10:00:00,6.18,6.22,6.17,6.21,17200.0,6.18,6.22,6.17,6.21,17200.0
2009-05-29 10:05:00,6.21,6.25,6.21,6.25,10400.0,6.21,6.25,6.21,6.25,10400.0
2009-05-29 10:10:00,6.24,6.24,6.18,6.18,10000.0,6.24,6.24,6.18,6.18,10000.0
2009-05-29 10:15:00,6.21,6.25,6.21,6.24,18000.0,6.21,6.25,6.21,6.24,18000.0
2009-05-29 10:20:00,6.24,6.24,6.22,6.22,16800.0,6.24,6.24,6.22,6.22,16800.0
2009-05-29 10:25:00,6.22,6.23,6.2,6.23,8400.0,6.22,6.23,6.2,6.23,8400.0
2009-05-29 10:30:00,6.23,6.23,6.21,6.21,7600.0,6.23,6.23,6.21,6.21,7600.0
2009-05-29 10:35:00,6.21,6.21,6.18,6.21,13000.0,6.21,6.21,6.18,6.21,13000.0
2009-05-29 10:40:00,6.2,6.22,6.18,6.19,15800.0,6.2,6.22,6.18,6.19,15800.0
2009-05-29 10:45:00,6.18,6.2,6.18,6.2,10000.0,6.18,6.2,6.18,6.2,10000.0
2009-05-29 10:50:00,6.19,6.2,6.18,6.2,3400.0,6.19,6.2,6.18,6.2,3400.0
2009-05-29 10:55:00,6.21,6.21,6.18,6.18,18600.0,6.21,6.21,6.18,6.18,18600.0
2009-05-29 11:00:00,6.18,6.2,6.18,6.18,305800.0,6.18,6.2,6.18,6.18,305800.0
2009-05-29 11:05:00,6.18,6.18,6.15,6.16,4200.0,6.18,6.18,6.15,6.16,4200.0
2009-05-29 11:10:00,6.15,6.15,6.12,6.15,20800.0,6.15,6.15,6.12,6.15,20800.0
2009-05-29 11:15:00,6.15,6.15,6.13,6.14,2600.0,6.15,6.15,6.13,6.14,2600.0
2009-05-29 11:20:00,6.14,6.2,6.14,6.2,4000.0,6.14,6.2,6.14,6.2,4000.0
2009-05-29 11:25:00,6.2,6.22,6.15,6.15,119400.0,6.2,6.22,6.15,6.15,119400.0
2009-05-29 11:30:00,6.15,6.17,6.13,6.16,7200.0,6.15,6.17,6.13,6.16,7200.0
2009-05-29 11:35:00,6.16,6.16,6.14,6.14,2200.0,6.16,6.16,6.14,6.14,2200.0
2009-05-29 11:40:00,6.14,6.14,6.12,6.13,8600.0,6.14,6.14,6.12,6.13,8600.0
2009-05-29 11:45:00,6.13,6.14,6.11,6.13,16600.0,6.13,6.14,6.11,6.13,16600.0
2009-05-29 11:50:00,6.12,6.12,6.12,6.12,7600.0,6.12,6.12,6.12,6.12,7600.0
2009-05-29 11:55:00,6.12,6.13,6.11,6.11,10000.0,6.12,6.13,6.11,6.11,10000.0
2009-05-29 12:00:00,6.12,6.18,6.12,6.18,20800.0,6.12,6.18,6.12,6.18,20800.0
2009-05-29 12:05:00,6.18,6.18,6.16,6.16,9400.0,6.18,6.18,6.16,6.16,9400.0
2009-05-29 12:10:00,6.16,6.18,6.16,6.17,3000.0,6.16,6.18,6.16,6.17,3000.0
2009-05-29 12:15:00,6.18,6.22,6.18,6.22,9000.0,6.18,6.22,6.18,6.22,9000.0
2009-05-29 12:20:00,6.21,6.23,6.21,6.22,8000.0,6.21,6.23,6.21,6.22,8000.0
2009-05-29 12:25:00,6.22,6.23,6.2,6.22,12600.0,6.22,6.23,6.2,6.22,12600.0
2009-05-29 12:30:00,6.21,6.21,6.2,6.2,2400.0,6.21,6.21,6.2,6.2,2400.0
2009-05-29 12:35:00,6.2,6.22,6.17,6.18,34800.0,6.2,6.22,6.17,6.18,34800.0
2009-05-29 12:40:00,6.18,6.18,6.15,6.16,34400.0,6.18,6.18,6.15,6.16,34400.0
2009-05-29 12:45:00,6.16,6.18,6.15,6.15,12000.0,6.16,6.18,6.15,6.15,12000.0
2009-05-29 12:50:00,6.15,6.16,6.15,6.16,8600.0,6.15,6.16,6.15,6.16,8600.0
2009-05-29 12:55:00,6.15,6.15,6.13,6.14,3200.0,6.15,6.15,6.13,6.14,3200.0
2009-05-29 13:00:00,6.13,6.21,6.13,6.2,42400.0,6.13,6.21,6.13,6.2,42400.0
2009-05-29 13:05:00,6.19,6.21,6.17,6.17,14000.0,6.19,6.21,6.17,6.17,14000.0
2009-05-29 13:10:00,6.18,6.21,6.18,6.21,9400.0,6.18,6.21,6.18,6.21,9400.0
2009-05-29 13:15:00,6.21,6.22,6.18,6.2,9000.0,6.21,6.22,6.18,6.2,9000.0
2009-05-29 13:20:00,6.21,6.23,6.21,6.23,10400.0,6.21,6.23,6.21,6.23,10400.0
2009-05-29 13:25:00,6.22,6.23,6.21,6.22,6000.0,6.22,6.23,6.21,6.22,6000.0
2009-05-29 13:30:00,6.23,6.24,6.19,6.19,121400.0,6.23,6.24,6.19,6.19,121400.0
2009-05-29 13:35:00,6.2,6.22,6.2,6.22,4400.0,6.2,6.22,6.2,6.22,4400.0
2009-05-29 13:40:00,6.22,6.23,6.22,6.23,1800.0,6.22,6.23,6.22,6.23,1800.0
2009-05-29 13:45:00,6.23,6.24,6.22,6.24,12600.0,6.23,6.24,6.22,6.24,12600.0
2009-05-29 13:50:00,6.23,6.23,6.21,6.23,6400.0,6.23,6.23,6.21,6.23,6400.0
2009-05-29 13:55:00,6.23,6.24,6.23,6.24,8600.0,6.23,6.24,6.23,6.24,8600.0
2009-05-29 14:00:00,6.24,6.26,6.24,6.26,34200.0,6.24,6.26,6.24,6.26,34200.0
2009-05-29 14:05:00,6.26,6.29,6.26,6.28,54400.0,6.26,6.29,6.26,6.28,54400.0
2009-05-29 14:10:00,6.28,6.29,6.27,6.29,7800.0,6.28,6.29,6.27,6.29,7800.0
2009-05-29 14:15:00,6.3,6.3,6.28,6.3,24600.0,6.3,6.3,6.28,6.3,24600.0
2009-05-29 14:20:00,6.3,6.3,6.26,6.27,16000.0,6.3,6.3,6.26,6.27,16000.0
2009-05-29 14:25:00,6.28,6.29,6.27,6.29,13200.0,6.28,6.29,6.27,6.29,13200.0
2009-05-29 14:30:00,6.29,6.3,6.28,6.29,17600.0,6.29,6.3,6.28,6.29,17600.0
2009-05-29 14:35:00,6.29,6.29,6.25,6.27,14800.0,6.29,6.29,6.25,6.27,14800.0
2009-05-29 14:40:00,6.27,6.27,6.25,6.25,2400.0,6.27,6.27,6.25,6.25,2400.0
2009-05-29 14:45:00,6.25,6.26,6.24,6.25,2000.0,6.25,6.26,6.24,6.25,2000.0
2009-05-29 14:50:00,6.25,6.28,6.25,6.28,12600.0,6.25,6.28,6.25,6.28,12600.0
2009-05-29 14:55:00,6.28,6.29,6.27,6.28,14600.0,6.28,6.29,6.27,6.28,14600.0
2009-05-29 15:00:00,6.28,6.28,6.26,6.27,6800.0,6.28,6.28,6.26,6.27,6800.0
2009-05-29 15:05:00,6.27,6.29,6.26,6.28,69800.0,6.27,6.29,6.26,6.28,69800.0
2009-05-29 15:10:00,6.27,6.27,6.23,6.24,12600.0,6.27,6.27,6.23,6.24,12600.0
2009-05-29 15:15:00,6.23,6.24,6.22,6.24,4800.0,6.23,6.24,6.22,6.24,4800.0
2009-05-29 15:20:00,6.25,6.26,6.24,6.25,23400.0,6.25,6.26,6.24,6.25,23400.0
2009-05-29 15:25:00,6.26,6.28,6.24,6.28,7400.0,6.26,6.28,6.24,6.28,7400.0
2009-05-29 15:30:00,6.28,6.28,6.23,6.25,19600.0,6.28,6.28,6.23,6.25,19600.0
2009-05-29 15:35:00,6.25,6.27,6.25,6.27,6800.0,6.25,6.27,6.25,6.27,6800.0
2009-05-29 15:40:00,6.26,6.28,6.25,6.27,16000.0,6.26,6.28,6.25,6.27,16000.0
2009-05-29 15:45:00,6.27,6.28,6.25,6.26,21200.0,6.27,6.28,6.25,6.26,21200.0
2009-05-29 15:50:00,6.27,6.3,6.26,6.26,45600.0,6.27,6.3,6.26,6.26,45600.0
2009-05-29 15:55:00,6.27,6.31,6.27,6.29,113800.0,6.27,6.31,6.27,6.29,113800.0
2009-06-01 09:30:00,6.51,6.89,6.51,6.85,304200.0,6.51,6.89,6.51,6.85,304200.0
2009-06-01 09:35:00,6.87,6.93,6.84,6.85,172000.0,6.87,6.93,6.84,6.85,172000.0
2009-06-01 09:40:00,6.85,7.03,6.85,6.98,172400.0,6.85,7.03,6.85,6.98,172400.0
2009-06-01 09:45:00,6.98,6.98,6.92,6.95,81400.0,6.98,6.98,6.92,6.95,81400.0
2009-06-01 09:50:00,6.95,7.09,6.93,7.04,98400.0,6.95,7.09,6.93,7.04,98400.0
2009-06-01 09:55:00,7.04,7.1,6.99,7.01,289800.0,7.04,7.1,6.99,7.01,289800.0
2009-06-01 10:00:00,7.01,7.1,7.01,7.1,70400.0,7.01,7.1,7.01,7.1,70400.0
2009-06-01 10:05:00,7.09,7.13,7.04,7.09,84400.0,7.09,7.13,7.04,7.09,84400.0
2009-06-01 10:10:00,7.09,7.13,7.07,7.13,51000.0,7.09,7.13,7.07,7.13,51000.0
2009-06-01 10:15:00,7.13,7.13,7.09,7.12,42400.0,7.13,7.13,7.09,7.12,42400.0
2009-06-01 10:20:00,7.13,7.18,7.12,7.18,74600.0,7.13,7.18,7.12,7.18,74600.0
2009-06-01 10:25:00,7.2,7.22,7.15,7.18,88400.0,7.2,7.22,7.15,7.18,88400.0
2009-06-01 10:30:00,7.18,7.22,7.17,7.2,63600.0,7.18,7.22,7.17,7.2,63600.0
2009-06-01 10:35:00,7.2,7.23,7.18,7.22,68400.0,7.2,7.23,7.18,7.22,68400.0
2009-06-01 10:40:00,7.23,7.27,7.2,7.24,74800.0,7.23,7.27,7.2,7.24,74800.0
2009-06-01 10:45:00,7.26,7.26,7.15,7.15,25400.0,7.26,7.26,7.15,7.15,25400.0
2009-06-01 10:50:00,7.15,7.18,7.1,7.17,26000.0,7.15,7.18,7.1,7.17,26000.0
2009-06-01 10:55:00,7.17,7.24,7.17,7.24,17800.0,7.17,7.24,7.17,7.24,17800.0
2009-06-01 11:00:00,7.24,7.26,7.2,7.21,25800.0,7.24,7.26,7.2,7.21,25800.0
2009-06-01 11:05:00,7.21,7.25,7.2,7.25,14800.0,7.21,7.25,7.2,7.25,14800.0
2009-06-01 11:10:00,7.24,7.25,7.22,7.24,20800.0,7.24,7.25,7.22,7.24,20800.0
2009-06-01 11:15:00,7.24,7.25,7.22,7.25,11200.0,7.24,7.25,7.22,7.25,11200.0
2009-06-01 11:20:00,7.25,7.3,7.25,7.3,62400.0,7.25,7.3,7.25,7.3,62400.0
2009-06-01 11:25:00,7.3,7.32,7.29,7.32,42000.0,7.3,7.32,7.29,7.32,42000.0
2009-06-01 11:30:00,7.32,7.32,7.29,7.3,36000.0,7.32,7.32,7.29,7.3,36000.0
2009-06-01 11:35:00,7.31,7.32,7.24,7.28,67800.0,7.31,7.32,7.24,7.28,67800.0
2009-06-01 11:40:00,7.27,7.29,7.26,7.28,20800.0,7.27,7.29,7.26,7.28,20800.0
2009-06-01 11:45:00,7.28,7.35,7.28,7.32,39200.0,7.28,7.35,7.28,7.32,39200.0
2009-06-01 11:50:00,7.33,7.35,7.33,7.35,16800.0,7.33,7.35,7.33,7.35,16800.0
2009-06-01 11:55:00,7.35,7.39,7.34,7.36,63000.0,7.35,7.39,7.34,7.36,63000.0
2009-06-01 12:00:00,7.37,7.38,7.31,7.32,38800.0,7.37,7.38,7.31,7.32,38800.0
2009-06-01 12:05:00,7.33,7.36,7.31,7.34,39600.0,7.33,7.36,7.31,7.34,39600.0
2009-06-01 12:10:00,7.35,7.37,7.31,7.32,15600.0,7.35,7.37,7.31,7.32,15600.0
2009-06-01 12:15:00,7.32,7.32,7.26,7.29,48800.0,7.32,7.32,7.26,7.29,48800.0
2009-06-01 12:20:00,7.29,7.33,7.29,7.32,8400.0,7.29,7.33,7.29,7.32,8400.0
2009-06-01 12:25:00,7.31,7.38,7.3,7.38,53200.0,7.31,7.38,7.3,7.38,53200.0
2009-06-01 12:30:00,7.38,7.38,7.35,7.36,59600.0,7.38,7.38,7.35,7.36,59600.0
2009-06-01 12:35:00,7.37,7.38,7.36,7.37,81600.0,7.37,7.38,7.36,7.37,81600.0
2009-06-01 12:40:00,7.36,7.38,7.36,7.37,68000.0,7.36,7.38,7.36,7.37,68000.0
2009-06-01 12:45:00,7.37,7.38,7.35,7.37,36200.0,7.37,7.38,7.35,7.37,36200.0
2009-06-01 12:50:00,7.37,7.38,7.35,7.37,30400.0,7.37,7.38,7.35,7.37,30400.0
2009-06-01 12:55:00,7.37,7.37,7.33,7.33,20600.0,7.37,7.37,7.33,7.33,20600.0
2009-06-01 13:00:00,7.34,7.34,7.28,7.28,15800.0,7.34,7.34,7.28,7.28,15800.0
2009-06-01 13:05:00,7.29,7.32,7.26,7.29,49000.0,7.29,7.32,7.26,7.29,49000.0
2009-06-01 13:10:00,7.3,7.3,7.25,7.26,20000.0,7.3,7.3,7.25,7.26,20000.0
2009-06-01 13:15:00,7.26,7.28,7.26,7.26,12200.0,7.26,7.28,7.26,7.26,12200.0
2009-06-01 13:20:00,7.26,7.29,7.26,7.29,10200.0,7.26,7.29,7.26,7.29,10200.0
2009-06-01 13:25:00,7.29,7.31,7.26,7.26,21000.0,7.29,7.31,7.26,7.26,21000.0
2009-06-01 13:30:00,7.27,7.3,7.23,7.24,49800.0,7.27,7.3,7.23,7.24,49800.0
2009-06-01 13:35:00,7.25,7.25,7.24,7.25,13000.0,7.25,7.25,7.24,7.25,13000.0
2009-06-01 13:40:00,7.25,7.25,7.25,7.25,6400.0,7.25,7.25,7.25,7.25,6400.0
2009-06-01 13:45:00,7.25,7.28,7.24,7.28,23200.0,7.25,7.28,7.24,7.28,23200.0
2009-06-01 13:50:00,7.28,7.28,7.25,7.26,25400.0,7.28,7.28,7.25,7.26,25400.0
2009-06-01 13:55:00,7.27,7.28,7.26,7.26,10600.0,7.27,7.28,7.26,7.26,10600.0
2009-06-01 14:00:00,7.27,7.27,7.23,7.25,26400.0,7.27,7.27,7.23,7.25,26400.0
2009-06-01 14:05:00,7.25,7.26,7.25,7.25,17800.0,7.25,7.26,7.25,7.25,17800.0
2009-06-01 14:10:00,7.25,7.26,7.24,7.25,17800.0,7.25,7.26,7.24,7.25,17800.0
2009-06-01 14:15:00,7.24,7.25,7.22,7.22,12400.0,7.24,7.25,7.22,7.22,12400.0
2009-06-01 14:20:00,7.21,7.22,7.17,7.18,37600.0,7.21,7.22,7.17,7.18,37600.0
2009-06-01 14:25:00,7.18,7.19,7.15,7.15,42000.0,7.18,7.19,7.15,7.15,42000.0
2009-06-01 14:30:00,7.15,7.15,7.1,7.1,47200.0,7.15,7.15,7.1,7.1,47200.0
2009-06-01 14:35:00,7.1,7.16,7.1,7.15,23800.0,7.1,7.16,7.1,7.15,23800.0
2009-06-01 14:40:00,7.15,7.18,7.12,7.18,16800.0,7.15,7.18,7.12,7.18,16800.0
2009-06-01 14:45:00,7.18,7.2,7.14,7.16,29400.0,7.18,7.2,7.14,7.16,29400.0
2009-06-01 14:50:00,7.15,7.16,7.12,7.14,32000.0,7.15,7.16,7.12,7.14,32000.0
2009-06-01 14:55:00,7.14,7.15,7.12,7.14,17600.0,7.14,7.15,7.12,7.14,17600.0
2009-06-01 15:00:00,7.13,7.14,7.11,7.14,21600.0,7.13,7.14,7.11,7.14,21600.0
2009-06-01 15:05:00,7.14,7.17,7.14,7.15,55000.0,7.14,7.17,7.14,7.15,55000.0
2009-06-01 15:10:00,7.15,7.16,7.13,7.15,147600.0,7.15,7.16,7.13,7.15,147600.0
2009-06-01 15:15:00,7.15,7.16,7.15,7.15,32000.0,7.15,7.16,7.15,7.15,32000.0
2009-06-01 15:20:00,7.15,7.2,7.15,7.2,61000.0,7.15,7.2,7.15,7.2,61000.0
2009-06-01 15:25:00,7.2,7.2,7.17,7.2,46800.0,7.2,7.2,7.17,7.2,46800.0
2009-06-01 15:30:00,7.2,7.2,7.14,7.17,120800.0,7.2,7.2,7.14,7.17,120800.0
2009-06-01 15:35:00,7.17,7.18,7.15,7.18,68400.0,7.17,7.18,7.15,7.18,68400.0
2009-06-01 15:40:00,7.18,7.23,7.16,7.21,86400.0,7.18,7.23,7.16,7.21,86400.0
2009-06-01 15:45:00,7.2,7.25,7.2,7.25,65200.0,7.2,7.25,7.2,7.25,65200.0
2009-06-01 15:50:00,7.25,7.26,7.21,7.22,108800.0,7.25,7.26,7.21,7.22,108800.0
2009-06-01 15:55:00,7.22,7.22,7.16,7.21,145200.0,7.22,7.22,7.16,7.21,145200.0
2009-06-02 09:30:00,7.08,7.18,6.88,6.88,49400.0,7.08,7.18,6.88,6.88,49400.0
2009-06-02 09:35:00,6.91,7.01,6.91,7.0,25200.0,6.91,7.01,6.91,7.0,25200.0
2009-06-02 09:40:00,7.0,7.01,6.97,6.97,17400.0,7.0,7.01,6.97,6.97,17400.0
2009-06-02 09:45:00,6.97,6.98,6.94,6.98,7600.0,6.97,6.98,6.94,6.98,7600.0
2009-06-02 09:50:00,6.97,6.98,6.95,6.98,7400.0,6.97,6.98,6.95,6.98,7400.0
2009-06-02 09:55:00,6.98,7.1,6.97,7.04,51800.0,6.98,7.1,6.97,7.04,51800.0
2009-06-02 10:00:00,7.06,7.23,7.05,7.21,21400.0,7.06,7.23,7.05,7.21,21400.0
2009-06-02 10:05:00,7.21,7.21,7.1,7.14,14400.0,7.21,7.21,7.1,7.14,14400.0
2009-06-02 10:10:00,7.13,7.13,7.06,7.06,10400.0,7.13,7.13,7.06,7.06,10400.0
2009-06-02 10:15:00,7.04,7.07,7.0,7.03,25200.0,7.04,7.07,7.0,7.03,25200.0
2009-06-02 10:20:00,7.05,7.15,7.03,7.13,17400.0,7.05,7.15,7.03,7.13,17400.0
2009-06-02 10:25:00,7.13,7.18,7.11,7.18,9600.0,7.13,7.18,7.11,7.18,9600.0
2009-06-02 10:30:00,7.18,7.18,7.1,7.12,14800.0,7.18,7.18,7.1,7.12,14800.0
2009-06-02 10:35:00,7.11,7.16,7.09,7.16,8200.0,7.11,7.16,7.09,7.16,8200.0
2009-06-02 10:40:00,7.18,7.18,7.12,7.14,5000.0,7.18,7.18,7.12,7.14,5000.0
2009-06-02 10:45:00,7.13,7.13,7.08,7.1,8000.0,7.13,7.13,7.08,7.1,8000.0
2009-06-02 10:50:00,7.09,7.09,7.03,7.05,6000.0,7.09,7.09,7.03,7.05,6000.0
2009-06-02 10:55:00,7.05,7.1,7.05,7.09,7800.0,7.05,7.1,7.05,7.09,7800.0
2009-06-02 11:00:00,7.1,7.1,7.08,7.09,6800.0,7.1,7.1,7.08,7.09,6800.0
2009-06-02 11:05:00,7.1,7.11,7.08,7.1,9200.0,7.1,7.11,7.08,7.1,9200.0
2009-06-02 11:10:00,7.11,7.14,7.09,7.12,16400.0,7.11,7.14,7.09,7.12,16400.0
2009-06-02 11:15:00,7.12,7.16,7.12,7.15,9200.0,7.12,7.16,7.12,7.15,9200.0
2009-06-02 11:20:00,7.15,7.17,7.1,7.1,9600.0,7.15,7.17,7.1,7.1,9600.0
2009-06-02 11:25:00,7.13,7.18,7.11,7.18,25000.0,7.13,7.18,7.11,7.18,25000.0
2009-06-02 11:30:00,7.18,7.18,7.14,7.14,5400.0,7.18,7.18,7.14,7.14,5400.0
2009-06-02 11:35:00,7.14,7.16,7.12,7.15,9800.0,7.14,7.16,7.12,7.15,9800.0
2009-06-02 11:40:00,7.15,7.17,7.14,7.14,9200.0,7.15,7.17,7.14,7.14,9200.0
2009-06-02 11:45:00,7.14,7.17,7.13,7.15,9800.0,7.14,7.17,7.13,7.15,9800.0
2009-06-02 11:50:00,7.15,7.17,7.15,7.17,8800.0,7.15,7.17,7.15,7.17,8800.0
2009-06-02 11:55:00,7.16,7.16,7.13,7.13,2800.0,7.16,7.16,7.13,7.13,2800.0
2009-06-02 12:00:00,7.13,7.16,7.13,7.15,3400.0,7.13,7.16,7.13,7.15,3400.0
2009-06-02 12:05:00,7.15,7.17,7.14,7.16,6600.0,7.15,7.17,7.14,7.16,6600.0
2009-06-02 12:10:00,7.15,7.15,7.13,7.13,2600.0,7.15,7.15,7.13,7.13,2600.0
2009-06-02 12:15:00,7.13,7.17,7.13,7.15,7000.0,7.13,7.17,7.13,7.15,7000.0
2009-06-02 12:20:00,7.13,7.14,7.11,7.11,6400.0,7.13,7.14,7.11,7.11,6400.0
2009-06-02 12:25:00,7.12,7.12,7.06,7.07,12600.0,7.12,7.12,7.06,7.07,12600.0
2009-06-02 12:30:00,7.07,7.07,7.06,7.06,14600.0,7.07,7.07,7.06,7.06,14600.0
2009-06-02 12:35:00,7.07,7.07,7.06,7.07,6600.0,7.07,7.07,7.06,7.07,6600.0
2009-06-02 12:40:00,7.06,7.09,7.06,7.08,11400.0,7.06,7.09,7.06,7.08,11400.0
2009-06-02 12:45:00,7.08,7.08,7.04,7.05,5200.0,7.08,7.08,7.04,7.05,5200.0
2009-06-02 12:50:00,7.06,7.09,7.05,7.08,13600.0,7.06,7.09,7.05,7.08,13600.0
2009-06-02 12:55:00,7.08,7.08,7.07,7.08,2600.0,7.08,7.08,7.07,7.08,2600.0
2009-06-02 13:00:00,7.07,7.07,7.04,7.05,2600.0,7.07,7.07,7.04,7.05,2600.0
2009-06-02 13:05:00,7.05,7.08,7.05,7.08,5200.0,7.05,7.08,7.05,7.08,5200.0
2009-06-02 13:10:00,7.06,7.08,7.04,7.05,5200.0,7.06,7.08,7.04,7.05,5200.0
2009-06-02 13:15:00,7.05,7.09,7.03,7.07,26800.0,7.05,7.09,7.03,7.07,26800.0
2009-06-02 13:20:00,7.08,7.1,7.07,7.09,9400.0,7.08,7.1,7.07,7.09,9400.0
2009-06-02 13:25:00,7.09,7.1,7.09,7.09,2200.0,7.09,7.1,7.09,7.09,2200.0
2009-06-02 13:30:00,7.09,7.09,7.09,7.09,3600.0,7.09,7.09,7.09,7.09,3600.0
2009-06-02 13:35:00,7.08,7.1,7.08,7.1,7000.0,7.08,7.1,7.08,7.1,7000.0
2009-06-02 13:40:00,7.1,7.1,7.09,7.1,8800.0,7.1,7.1,7.09,7.1,8800.0
2009-06-02 13:45:00,7.1,7.1,7.08,7.08,29000.0,7.1,7.1,7.08,7.08,29000.0
2009-06-02 13:50:00,7.07,7.1,7.06,7.06,15400.0,7.07,7.1,7.06,7.06,15400.0
2009-06-02 13:55:00,7.06,7.08,7.06,7.07,3800.0,7.06,7.08,7.06,7.07,3800.0
2009-06-02 14:00:00,7.08,7.08,7.04,7.05,3000.0,7.08,7.08,7.04,7.05,3000.0
2009-06-02 14:05:00,7.05,7.08,7.05,7.07,4600.0,7.05,7.08,7.05,7.07,4600.0
2009-06-02 14:10:00,7.05,7.06,7.05,7.06,1400.0,7.05,7.06,7.05,7.06,1400.0
2009-06-02 14:15:00,7.06,7.08,7.06,7.07,14600.0,7.06,7.08,7.06,7.07,14600.0
2009-06-02 14:20:00,7.07,7.07,7.06,7.07,9800.0,7.07,7.07,7.06,7.07,9800.0
2009-06-02 14:25:00,7.07,7.09,7.07,7.08,1400.0,7.07,7.09,7.07,7.08,1400.0
2009-06-02 14:30:00,7.09,7.09,7.04,7.04,6400.0,7.09,7.09,7.04,7.04,6400.0
2009-06-02 14:35:00,7.05,7.08,7.04,7.07,7800.0,7.05,7.08,7.04,7.07,7800.0
2009-06-02 14:40:00,7.08,7.1,7.07,7.1,7000.0,7.08,7.1,7.07,7.1,7000.0
2009-06-02 14:45:00,7.1,7.1,7.06,7.07,8400.0,7.1,7.1,7.06,7.07,8400.0
2009-06-02 14:50:00,7.08,7.09,7.05,7.08,5600.0,7.08,7.09,7.05,7.08,5600.0
2009-06-02 14:55:00,7.08,7.08,7.05,7.05,7400.0,7.08,7.08,7.05,7.05,7400.0
2009-06-02 15:00:00,7.06,7.09,7.06,7.09,7000.0,7.06,7.09,7.06,7.09,7000.0
2009-06-02 15:05:00,7.08,7.1,7.08,7.09,4800.0,7.08,7.1,7.08,7.09,4800.0
2009-06-02 15:10:00,7.1,7.1,7.07,7.1,16200.0,7.1,7.1,7.07,7.1,16200.0
2009-06-02 15:15:00,7.1,7.1,7.06,7.09,15200.0,7.1,7.1,7.06,7.09,15200.0
2009-06-02 15:20:00,7.08,7.09,7.04,7.08,5200.0,7.08,7.09,7.04,7.08,5200.0
2009-06-02 15:25:00,7.09,7.1,7.05,7.07,21600.0,7.09,7.1,7.05,7.07,21600.0
2009-06-02 15:30:00,7.07,7.07,7.05,7.06,7400.0,7.07,7.07,7.05,7.06,7400.0
2009-06-02 15:35:00,7.06,7.1,7.06,7.1,12000.0,7.06,7.1,7.06,7.1,12000.0
2009-06-02 15:40:00,7.1,7.1,7.05,7.05,12600.0,7.1,7.1,7.05,7.05,12600.0
2009-06-02 15:45:00,7.06,7.06,7.04,7.05,11000.0,7.06,7.06,7.04,7.05,11000.0
2009-06-02 15:50:00,7.05,7.06,7.01,7.02,49000.0,7.05,7.06,7.01,7.02,49000.0
2009-06-02 15:55:00,7.01,7.04,7.01,7.04,25000.0,7.01,7.04,7.01,7.04,25000.0
2009-06-03 09:30:00,6.9,6.93,6.84,6.86,20000.0,6.9,6.93,6.84,6.86,20000.0
2009-06-03 09:35:00,6.85,6.86,6.75,6.81,28600.0,6.85,6.86,6.75,6.81,28600.0
2009-06-03 09:40:00,6.82,6.82,6.77,6.79,8000.0,6.82,6.82,6.77,6.79,8000.0
2009-06-03 09:45:00,6.8,6.89,6.8,6.89,7400.0,6.8,6.89,6.8,6.89,7400.0
2009-06-03 09:50:00,6.89,6.95,6.86,6.87,18800.0,6.89,6.95,6.86,6.87,18800.0
2009-06-03 09:55:00,6.86,6.89,6.86,6.87,3000.0,6.86,6.89,6.86,6.87,3000.0
2009-06-03 10:00:00,6.87,6.87,6.82,6.86,14400.0,6.87,6.87,6.82,6.86,14400.0
2009-06-03 10:05:00,6.86,6.86,6.8,6.83,8800.0,6.86,6.86,6.8,6.83,8800.0
2009-06-03 10:10:00,6.84,6.96,6.84,6.94,24000.0,6.84,6.96,6.84,6.94,24000.0
2009-06-03 10:15:00,6.92,6.92,6.82,6.82,4800.0,6.92,6.92,6.82,6.82,4800.0
2009-06-03 10:20:00,6.82,6.82,6.8,6.8,4200.0,6.82,6.82,6.8,6.8,4200.0
2009-06-03 10:25:00,6.8,6.81,6.77,6.81,18400.0,6.8,6.81,6.77,6.81,18400.0
2009-06-03 10:30:00,6.82,6.83,6.79,6.79,4600.0,6.82,6.83,6.79,6.79,4600.0
2009-06-03 10:35:00,6.79,6.86,6.79,6.86,10200.0,6.79,6.86,6.79,6.86,10200.0
2009-06-03 10:40:00,6.85,6.88,6.83,6.86,12800.0,6.85,6.88,6.83,6.86,12800.0
2009-06-03 10:45:00,6.82,6.87,6.8,6.85,8600.0,6.82,6.87,6.8,6.85,8600.0
2009-06-03 10:50:00,6.85,6.88,6.85,6.86,4400.0,6.85,6.88,6.85,6.86,4400.0
2009-06-03 10:55:00,6.86,6.88,6.84,6.84,7400.0,6.86,6.88,6.84,6.84,7400.0
2009-06-03 11:00:00,6.86,6.87,6.82,6.85,7200.0,6.86,6.87,6.82,6.85,7200.0
2009-06-03 11:05:00,6.86,6.86,6.82,6.83,6000.0,6.86,6.86,6.82,6.83,6000.0
2009-06-03 11:10:00,6.84,6.84,6.8,6.82,4000.0,6.84,6.84,6.8,6.82,4000.0
2009-06-03 11:15:00,6.83,6.83,6.79,6.79,5200.0,6.83,6.83,6.79,6.79,5200.0
2009-06-03 11:20:00,6.79,6.82,6.79,6.82,4000.0,6.79,6.82,6.79,6.82,4000.0
2009-06-03 11:25:00,6.82,6.86,6.81,6.84,5600.0,6.82,6.86,6.81,6.84,5600.0
2009-06-03 11:30:00,6.84,6.91,6.84,6.9,16600.0,6.84,6.91,6.84,6.9,16600.0
2009-06-03 11:35:00,6.89,6.9,6.89,6.9,9600.0,6.89,6.9,6.89,6.9,9600.0
2009-06-03 11:40:00,6.91,6.94,6.91,6.93,13000.0,6.91,6.94,6.91,6.93,13000.0
2009-06-03 11:45:00,6.93,6.95,6.93,6.94,4200.0,6.93,6.95,6.93,6.94,4200.0
2009-06-03 11:50:00,6.93,6.95,6.86,6.93,31600.0,6.93,6.95,6.86,6.93,31600.0
2009-06-03 11:55:00,6.94,6.94,6.9,6.9,23000.0,6.94,6.94,6.9,6.9,23000.0
2009-06-03 12:00:00,6.9,6.9,6.85,6.85,8000.0,6.9,6.9,6.85,6.85,8000.0
2009-06-03 12:05:00,6.86,6.87,6.86,6.87,4800.0,6.86,6.87,6.86,6.87,4800.0
2009-06-03 12:10:00,6.86,6.87,6.86,6.87,9400.0,6.86,6.87,6.86,6.87,9400.0
2009-06-03 12:15:00,6.87,6.88,6.86,6.88,37400.0,6.87,6.88,6.86,6.88,37400.0
2009-06-03 12:20:00,6.89,6.91,6.89,6.89,3600.0,6.89,6.91,6.89,6.89,3600.0
2009-06-03 12:25:00,6.89,6.9,6.87,6.88,12200.0,6.89,6.9,6.87,6.88,12200.0
2009-06-03 12:30:00,6.88,6.91,6.86,6.89,19200.0,6.88,6.91,6.86,6.89,19200.0
2009-06-03 12:35:00,6.88,6.88,6.87,6.87,22000.0,6.88,6.88,6.87,6.87,22000.0
2009-06-03 12:40:00,6.87,6.9,6.86,6.89,29000.0,6.87,6.9,6.86,6.89,29000.0
2009-06-03 12:45:00,6.89,6.89,6.86,6.89,11000.0,6.89,6.89,6.86,6.89,11000.0
2009-06-03 12:50:00,6.9,6.9,6.84,6.84,20800.0,6.9,6.9,6.84,6.84,20800.0
2009-06-03 12:55:00,6.84,6.84,6.83,6.84,55600.0,6.84,6.84,6.83,6.84,55600.0
2009-06-03 13:00:00,6.84,6.84,6.83,6.84,31600.0,6.84,6.84,6.83,6.84,31600.0
2009-06-03 13:05:00,6.84,6.84,6.79,6.79,4200.0,6.84,6.84,6.79,6.79,4200.0
2009-06-03 13:10:00,6.8,6.82,6.8,6.82,2600.0,6.8,6.82,6.8,6.82,2600.0
2009-06-03 13:15:00,6.82,6.83,6.81,6.81,5000.0,6.82,6.83,6.81,6.81,5000.0
2009-06-03 13:20:00,6.81,6.81,6.78,6.78,8400.0,6.81,6.81,6.78,6.78,8400.0
2009-06-03 13:25:00,6.78,6.8,6.76,6.77,9000.0,6.78,6.8,6.76,6.77,9000.0
2009-06-03 13:30:00,6.76,6.77,6.76,6.76,6200.0,6.76,6.77,6.76,6.76,6200.0
2009-06-03 13:35:00,6.77,6.77,6.75,6.75,5200.0,6.77,6.77,6.75,6.75,5200.0
2009-06-03 13:40:00,6.76,6.76,6.73,6.73,8400.0,6.76,6.76,6.73,6.73,8400.0
2009-06-03 13:45:00,6.74,6.74,6.72,6.72,7000.0,6.74,6.74,6.72,6.72,7000.0
2009-06-03 13:50:00,6.71,6.72,6.68,6.68,49400.0,6.71,6.72,6.68,6.68,49400.0
2009-06-03 13:55:00,6.68,6.7,6.68,6.7,9000.0,6.68,6.7,6.68,6.7,9000.0
2009-06-03 14:00:00,6.69,6.7,6.68,6.68,6200.0,6.69,6.7,6.68,6.68,6200.0
2009-06-03 14:05:00,6.7,6.7,6.63,6.65,65600.0,6.7,6.7,6.63,6.65,65600.0
2009-06-03 14:10:00,6.65,6.67,6.64,6.67,10200.0,6.65,6.67,6.64,6.67,10200.0
2009-06-03 14:15:00,6.67,6.68,6.64,6.68,10600.0,6.67,6.68,6.64,6.68,10600.0
2009-06-03 14:20:00,6.68,6.68,6.66,6.66,13600.0,6.68,6.68,6.66,6.66,13600.0
2009-06-03 14:25:00,6.65,6.66,6.64,6.64,6800.0,6.65,6.66,6.64,6.64,6800.0
2009-06-03 14:30:00,6.64,6.64,6.61,6.61,18800.0,6.64,6.64,6.61,6.61,18800.0
2009-06-03 14:35:00,6.62,6.63,6.6,6.61,22800.0,6.62,6.63,6.6,6.61,22800.0
2009-06-03 14:40:00,6.61,6.62,6.61,6.61,9600.0,6.61,6.62,6.61,6.61,9600.0
2009-06-03 14:45:00,6.61,6.66,6.61,6.66,14800.0,6.61,6.66,6.61,6.66,14800.0
2009-06-03 14:50:00,6.66,6.67,6.63,6.64,14600.0,6.66,6.67,6.63,6.64,14600.0
2009-06-03 14:55:00,6.65,6.68,6.63,6.63,14400.0,6.65,6.68,6.63,6.63,14400.0
2009-06-03 15:00:00,6.63,6.7,6.63,6.7,12800.0,6.63,6.7,6.63,6.7,12800.0
2009-06-03 15:05:00,6.69,6.7,6.65,6.66,14600.0,6.69,6.7,6.65,6.66,14600.0
2009-06-03 15:10:00,6.67,6.67,6.65,6.65,7000.0,6.67,6.67,6.65,6.65,7000.0
2009-06-03 15:15:00,6.65,6.66,6.63,6.64,20400.0,6.65,6.66,6.63,6.64,20400.0
2009-06-03 15:20:00,6.65,6.65,6.61,6.61,29400.0,6.65,6.65,6.61,6.61,29400.0
2009-06-03 15:25:00,6.62,6.63,6.58,6.58,25800.0,6.62,6.63,6.58,6.58,25800.0
2009-06-03 15:30:00,6.58,6.63,6.55,6.58,35000.0,6.58,6.63,6.55,6.58,35000.0
2009-06-03 15:35:00,6.58,6.62,6.55,6.56,47800.0,6.58,6.62,6.55,6.56,47800.0
2009-06-03 15:40:00,6.58,6.61,6.55,6.56,45000.0,6.58,6.61,6.55,6.56,45000.0
2009-06-03 15:45:00,6.56,6.62,6.55,6.6,67400.0,6.56,6.62,6.55,6.6,67400.0
2009-06-03 15:50:00,6.6,6.7,6.6,6.66,65000.0,6.6,6.7,6.6,6.66,65000.0
2009-06-03 15:55:00,6.65,6.73,6.63,6.71,139600.0,6.65,6.73,6.63,6.71,139600.0
2009-06-04 09:30:00,6.83,6.85,6.77,6.85,26200.0,6.83,6.85,6.77,6.85,26200.0
2009-06-04 09:35:00,6.8,6.86,6.72,6.76,26600.0,6.8,6.86,6.72,6.76,26600.0
2009-06-04 09:40:00,6.81,6.87,6.81,6.87,11400.0,6.81,6.87,6.81,6.87,11400.0
2009-06-04 09:45:00,6.85,6.85,6.76,6.76,8000.0,6.85,6.85,6.76,6.76,8000.0
2009-06-04 09:50:00,6.77,6.77,6.7,6.76,13600.0,6.77,6.77,6.7,6.76,13600.0
2009-06-04 09:55:00,6.76,6.82,6.76,6.82,8600.0,6.76,6.82,6.76,6.82,8600.0
2009-06-04 10:00:00,6.82,6.82,6.75,6.78,7200.0,6.82,6.82,6.75,6.78,7200.0
2009-06-04 10:05:00,6.75,6.76,6.68,6.75,12000.0,6.75,6.76,6.68,6.75,12000.0
2009-06-04 10:10:00,6.77,6.79,6.71,6.75,39000.0,6.77,6.79,6.71,6.75,39000.0
2009-06-04 10:15:00,6.74,6.75,6.73,6.75,13600.0,6.74,6.75,6.73,6.75,13600.0
2009-06-04 10:20:00,6.77,6.79,6.77,6.79,8200.0,6.77,6.79,6.77,6.79,8200.0
2009-06-04 10:25:00,6.79,6.79,6.76,6.78,10400.0,6.79,6.79,6.76,6.78,10400.0
2009-06-04 10:30:00,6.78,6.81,6.77,6.8,27000.0,6.78,6.81,6.77,6.8,27000.0
2009-06-04 10:35:00,6.82,6.83,6.81,6.83,10400.0,6.82,6.83,6.81,6.83,10400.0
2009-06-04 10:40:00,6.82,6.82,6.79,6.82,3400.0,6.82,6.82,6.79,6.82,3400.0
2009-06-04 10:45:00,6.84,6.85,6.84,6.85,5600.0,6.84,6.85,6.84,6.85,5600.0
2009-06-04 10:50:00,6.85,6.85,6.85,6.85,8600.0,6.85,6.85,6.85,6.85,8600.0
2009-06-04 10:55:00,6.85,6.89,6.85,6.89,19800.0,6.85,6.89,6.85,6.89,19800.0
2009-06-04 11:00:00,6.89,6.93,6.88,6.89,16400.0,6.89,6.93,6.88,6.89,16400.0
2009-06-04 11:05:00,6.89,6.89,6.87,6.87,4400.0,6.89,6.89,6.87,6.87,4400.0
2009-06-04 11:10:00,6.86,6.89,6.86,6.89,3800.0,6.86,6.89,6.86,6.89,3800.0
2009-06-04 11:15:00,6.89,6.93,6.89,6.91,13200.0,6.89,6.93,6.89,6.91,13200.0
2009-06-04 11:20:00,6.91,6.91,6.85,6.87,25600.0,6.91,6.91,6.85,6.87,25600.0
2009-06-04 11:25:00,6.88,6.88,6.85,6.86,6400.0,6.88,6.88,6.85,6.86,6400.0
2009-06-04 11:30:00,6.87,6.87,6.86,6.86,1200.0,6.87,6.87,6.86,6.86,1200.0
2009-06-04 11:35:00,6.86,6.86,6.83,6.83,10600.0,6.86,6.86,6.83,6.83,10600.0
2009-06-04 11:40:00,6.83,6.83,6.81,6.82,10200.0,6.83,6.83,6.81,6.82,10200.0
2009-06-04 11:45:00,6.81,6.82,6.79,6.8,4400.0,6.81,6.82,6.79,6.8,4400.0
2009-06-04 11:50:00,6.8,6.8,6.79,6.8,3200.0,6.8,6.8,6.79,6.8,3200.0
2009-06-04 11:55:00,6.79,6.8,6.78,6.79,3000.0,6.79,6.8,6.78,6.79,3000.0
2009-06-04 12:00:00,6.79,6.83,6.77,6.83,12000.0,6.79,6.83,6.77,6.83,12000.0
2009-06-04 12:05:00,6.81,6.83,6.8,6.8,7600.0,6.81,6.83,6.8,6.8,7600.0
2009-06-04 12:10:00,6.81,6.85,6.79,6.84,7600.0,6.81,6.85,6.79,6.84,7600.0
2009-06-04 12:15:00,6.84,6.85,6.84,6.85,1400.0,6.84,6.85,6.84,6.85,1400.0
2009-06-04 12:20:00,6.85,6.88,6.85,6.88,1000.0,6.85,6.88,6.85,6.88,1000.0
2009-06-04 12:25:00,6.88,6.89,6.88,6.88,2800.0,6.88,6.89,6.88,6.88,2800.0
2009-06-04 12:30:00,6.89,6.89,6.89,6.89,1000.0,6.89,6.89,6.89,6.89,1000.0
2009-06-04 12:35:00,6.89,6.91,6.89,6.91,11000.0,6.89,6.91,6.89,6.91,11000.0
2009-06-04 12:40:00,6.91,6.92,6.9,6.91,5600.0,6.91,6.92,6.9,6.91,5600.0
2009-06-04 12:45:00,6.93,6.98,6.93,6.97,76600.0,6.93,6.98,6.93,6.97,76600.0
2009-06-04 12:50:00,6.96,6.98,6.96,6.98,13400.0,6.96,6.98,6.96,6.98,13400.0
2009-06-04 12:55:00,6.98,7.02,6.97,7.02,20800.0,6.98,7.02,6.97,7.02,20800.0
2009-06-04 13:00:00,7.02,7.08,7.02,7.08,36400.0,7.02,7.08,7.02,7.08,36400.0
2009-06-04 13:05:00,7.07,7.09,7.0,7.02,16000.0,7.07,7.09,7.0,7.02,16000.0
2009-06-04 13:10:00,7.04,7.06,7.04,7.05,6200.0,7.04,7.06,7.04,7.05,6200.0
2009-06-04 13:15:00,7.05,7.09,7.05,7.09,14000.0,7.05,7.09,7.05,7.09,14000.0
2009-06-04 13:20:00,7.09,7.1,7.08,7.1,8000.0,7.09,7.1,7.08,7.1,8000.0
2009-06-04 13:25:00,7.09,7.1,7.09,7.1,3000.0,7.09,7.1,7.09,7.1,3000.0
2009-06-04 13:30:00,7.1,7.1,7.1,7.1,5000.0,7.1,7.1,7.1,7.1,5000.0
2009-06-04 13:35:00,7.1,7.11,7.1,7.11,13000.0,7.1,7.11,7.1,7.11,13000.0
2009-06-04 13:40:00,7.11,7.12,7.06,7.06,26800.0,7.11,7.12,7.06,7.06,26800.0
2009-06-04 13:45:00,7.05,7.08,7.05,7.06,6800.0,7.05,7.08,7.05,7.06,6800.0
2009-06-04 13:50:00,7.07,7.07,7.0,7.0,22400.0,7.07,7.07,7.0,7.0,22400.0
2009-06-04 13:55:00,7.01,7.03,7.01,7.02,6200.0,7.01,7.03,7.01,7.02,6200.0
2009-06-04 14:00:00,7.03,7.03,7.0,7.0,7800.0,7.03,7.03,7.0,7.0,7800.0
2009-06-04 14:05:00,7.01,7.02,7.01,7.02,4200.0,7.01,7.02,7.01,7.02,4200.0
2009-06-04 14:10:00,7.02,7.02,7.0,7.0,20800.0,7.02,7.02,7.0,7.0,20800.0
2009-06-04 14:15:00,7.0,7.02,7.0,7.02,3600.0,7.0,7.02,7.0,7.02,3600.0
2009-06-04 14:20:00,7.01,7.02,7.01,7.01,1000.0,7.01,7.02,7.01,7.01,1000.0
2009-06-04 14:25:00,7.01,7.02,7.01,7.01,2600.0,7.01,7.02,7.01,7.01,2600.0
2009-06-04 14:30:00,7.01,7.01,7.01,7.01,1800.0,7.01,7.01,7.01,7.01,1800.0
2009-06-04 14:35:00,7.0,7.01,6.98,6.98,22000.0,7.0,7.01,6.98,6.98,22000.0
2009-06-04 14:40:00,6.98,6.99,6.98,6.98,27200.0,6.98,6.99,6.98,6.98,27200.0
2009-06-04 14:45:00,6.97,6.97,6.93,6.96,20800.0,6.97,6.97,6.93,6.96,20800.0
2009-06-04 14:50:00,6.96,6.96,6.93,6.94,13400.0,6.96,6.96,6.93,6.94,13400.0
2009-06-04 14:55:00,6.95,6.95,6.91,6.93,35600.0,6.95,6.95,6.91,6.93,35600.0
2009-06-04 15:00:00,6.93,6.93,6.9,6.9,9600.0,6.93,6.93,6.9,6.9,9600.0
2009-06-04 15:05:00,6.9,6.93,6.9,6.93,5600.0,6.9,6.93,6.9,6.93,5600.0
2009-06-04 15:10:00,6.92,6.95,6.92,6.95,10800.0,6.92,6.95,6.92,6.95,10800.0
2009-06-04 15:15:00,6.95,6.96,6.95,6.96,9000.0,6.95,6.96,6.95,6.96,9000.0
2009-06-04 15:20:00,6.97,6.97,6.95,6.96,21800.0,6.97,6.97,6.95,6.96,21800.0
2009-06-04 15:25:00,6.96,6.98,6.96,6.98,7200.0,6.96,6.98,6.96,6.98,7200.0
2009-06-04 15:30:00,6.98,7.0,6.96,7.0,22000.0,6.98,7.0,6.96,7.0,22000.0
2009-06-04 15:35:00,6.99,7.01,6.99,7.01,14400.0,6.99,7.01,6.99,7.01,14400.0
2009-06-04 15:40:00,7.0,7.01,6.99,7.0,14200.0,7.0,7.01,6.99,7.0,14200.0
2009-06-04 15:45:00,7.0,7.01,6.98,6.98,40800.0,7.0,7.01,6.98,6.98,40800.0
2009-06-04 15:50:00,6.98,7.03,6.98,7.02,23000.0,6.98,7.03,6.98,7.02,23000.0
2009-06-04 15:55:00,7.02,7.06,7.01,7.04,72400.0,7.02,7.06,7.01,7.04,72400.0
2009-06-05 09:30:00,7.08,7.12,7.07,7.09,24000.0,7.08,7.12,7.07,7.09,24000.0
2009-06-05 09:35:00,7.09,7.11,7.05,7.08,32200.0,7.09,7.11,7.05,7.08,32200.0
2009-06-05 09:40:00,7.08,7.1,7.05,7.08,17400.0,7.08,7.1,7.05,7.08,17400.0
2009-06-05 09:45:00,7.06,7.08,6.93,6.96,14400.0,7.06,7.08,6.93,6.96,14400.0
2009-06-05 09:50:00,6.93,7.04,6.93,7.04,14600.0,6.93,7.04,6.93,7.04,14600.0
2009-06-05 09:55:00,7.0,7.07,6.99,6.99,22200.0,7.0,7.07,6.99,6.99,22200.0
2009-06-05 10:00:00,6.99,7.0,6.97,7.0,12400.0,6.99,7.0,6.97,7.0,12400.0
2009-06-05 10:05:00,6.99,6.99,6.75,6.82,144600.0,6.99,6.99,6.75,6.82,144600.0
2009-06-05 10:10:00,6.81,6.84,6.79,6.84,7000.0,6.81,6.84,6.79,6.84,7000.0
2009-06-05 10:15:00,6.82,6.88,6.82,6.88,10400.0,6.82,6.88,6.82,6.88,10400.0
2009-06-05 10:20:00,6.88,6.93,6.88,6.92,3400.0,6.88,6.93,6.88,6.92,3400.0
2009-06-05 10:25:00,6.92,6.92,6.88,6.89,5800.0,6.92,6.92,6.88,6.89,5800.0
2009-06-05 10:30:00,6.88,6.92,6.87,6.91,6400.0,6.88,6.92,6.87,6.91,6400.0
2009-06-05 10:35:00,6.92,6.96,6.91,6.95,1600.0,6.92,6.96,6.91,6.95,1600.0
2009-06-05 10:40:00,6.93,6.99,6.93,6.96,5800.0,6.93,6.99,6.93,6.96,5800.0
2009-06-05 10:45:00,6.94,6.96,6.9,6.9,4600.0,6.94,6.96,6.9,6.9,4600.0
2009-06-05 10:50:00,6.91,6.91,6.88,6.89,3000.0,6.91,6.91,6.88,6.89,3000.0
2009-06-05 10:55:00,6.89,6.9,6.89,6.9,1000.0,6.89,6.9,6.89,6.9,1000.0
2009-06-05 11:00:00,6.92,6.98,6.92,6.97,7400.0,6.92,6.98,6.92,6.97,7400.0
2009-06-05 11:05:00,6.99,7.03,6.98,6.99,14200.0,6.99,7.03,6.98,6.99,14200.0
2009-06-05 11:10:00,6.99,7.0,6.97,6.97,2800.0,6.99,7.0,6.97,6.97,2800.0
2009-06-05 11:15:00,7.0,7.0,6.95,7.0,10200.0,7.0,7.0,6.95,7.0,10200.0
2009-06-05 11:20:00,7.0,7.01,6.99,6.99,10800.0,7.0,7.01,6.99,6.99,10800.0
2009-06-05 11:25:00,6.99,7.01,6.99,7.0,5400.0,6.99,7.01,6.99,7.0,5400.0
2009-06-05 11:30:00,6.97,6.97,6.97,6.97,1000.0,6.97,6.97,6.97,6.97,1000.0
2009-06-05 11:35:00,6.97,6.98,6.97,6.98,4200.0,6.97,6.98,6.97,6.98,4200.0
2009-06-05 11:40:00,6.99,7.0,6.99,7.0,2000.0,6.99,7.0,6.99,7.0,2000.0
2009-06-05 11:45:00,7.01,7.02,7.01,7.02,2000.0,7.01,7.02,7.01,7.02,2000.0
2009-06-05 11:50:00,7.03,7.03,7.0,7.01,11000.0,7.03,7.03,7.0,7.01,11000.0
2009-06-05 11:55:00,7.04,7.06,7.03,7.05,5600.0,7.04,7.06,7.03,7.05,5600.0
2009-06-05 12:00:00,7.05,7.05,7.04,7.04,400.0,7.05,7.05,7.04,7.04,400.0
2009-06-05 12:05:00,7.04,7.05,7.04,7.05,14000.0,7.04,7.05,7.04,7.05,14000.0
2009-06-05 12:10:00,7.05,7.06,7.04,7.06,18000.0,7.05,7.06,7.04,7.06,18000.0
2009-06-05 12:15:00,7.04,7.05,7.04,7.05,1400.0,7.04,7.05,7.04,7.05,1400.0
2009-06-05 12:20:00,7.05,7.06,7.05,7.06,3600.0,7.05,7.06,7.05,7.06,3600.0
2009-06-05 12:25:00,7.06,7.07,7.06,7.07,3200.0,7.06,7.07,7.06,7.07,3200.0
2009-06-05 12:30:00,7.08,7.1,7.08,7.09,11800.0,7.08,7.1,7.08,7.09,11800.0
2009-06-05 12:35:00,7.09,7.12,7.09,7.12,7800.0,7.09,7.12,7.09,7.12,7800.0
2009-06-05 12:40:00,7.12,7.15,7.11,7.15,38000.0,7.12,7.15,7.11,7.15,38000.0
2009-06-05 12:45:00,7.14,7.15,7.13,7.15,10200.0,7.14,7.15,7.13,7.15,10200.0
2009-06-05 12:50:00,7.16,7.17,7.16,7.16,1800.0,7.16,7.17,7.16,7.16,1800.0
2009-06-05 12:55:00,7.16,7.16,7.13,7.16,2800.0,7.16,7.16,7.13,7.16,2800.0
2009-06-05 13:00:00,7.17,7.18,7.16,7.16,6400.0,7.17,7.18,7.16,7.16,6400.0
2009-06-05 13:05:00,7.16,7.16,7.13,7.13,3200.0,7.16,7.16,7.13,7.13,3200.0
2009-06-05 13:10:00,7.13,7.13,7.11,7.12,19400.0,7.13,7.13,7.11,7.12,19400.0
2009-06-05 13:15:00,7.1,7.11,7.1,7.11,1400.0,7.1,7.11,7.1,7.11,1400.0
2009-06-05 13:20:00,7.11,7.11,7.07,7.07,4400.0,7.11,7.11,7.07,7.07,4400.0
2009-06-05 13:25:00,7.08,7.08,7.08,7.08,200.0,7.08,7.08,7.08,7.08,200.0
2009-06-05 13:30:00,7.08,7.08,7.08,7.08,800.0,7.08,7.08,7.08,7.08,800.0
2009-06-05 13:35:00,7.09,7.09,7.08,7.08,2800.0,7.09,7.09,7.08,7.08,2800.0
2009-06-05 13:40:00,7.09,7.1,7.09,7.09,1800.0,7.09,7.1,7.09,7.09,1800.0
2009-06-05 13:45:00,7.09,7.09,7.08,7.09,1600.0,7.09,7.09,7.08,7.09,1600.0
2009-06-05 13:50:00,7.08,7.08,7.08,7.08,4000.0,7.08,7.08,7.08,7.08,4000.0
2009-06-05 13:55:00,7.08,7.1,7.08,7.1,13800.0,7.08,7.1,7.08,7.1,13800.0
2009-06-05 14:00:00,7.09,7.09,7.08,7.08,14200.0,7.09,7.09,7.08,7.08,14200.0
2009-06-05 14:05:00,7.08,7.08,7.07,7.07,2400.0,7.08,7.08,7.07,7.07,2400.0
2009-06-05 14:10:00,7.08,7.08,7.07,7.07,6600.0,7.08,7.08,7.07,7.07,6600.0
2009-06-05 14:15:00,7.07,7.08,7.05,7.06,8800.0,7.07,7.08,7.05,7.06,8800.0
2009-06-05 14:20:00,7.06,7.07,7.05,7.07,6000.0,7.06,7.07,7.05,7.07,6000.0
2009-06-05 14:25:00,7.07,7.07,7.05,7.05,1600.0,7.07,7.07,7.05,7.05,1600.0
2009-06-05 14:30:00,7.05,7.05,7.05,7.05,9800.0,7.05,7.05,7.05,7.05,9800.0
2009-06-05 14:35:00,7.05,7.06,7.05,7.05,14800.0,7.05,7.06,7.05,7.05,14800.0
2009-06-05 14:40:00,7.05,7.08,7.05,7.07,16000.0,7.05,7.08,7.05,7.07,16000.0
2009-06-05 14:45:00,7.07,7.07,7.05,7.06,6600.0,7.07,7.07,7.05,7.06,6600.0
2009-06-05 14:50:00,7.06,7.07,7.06,7.06,20800.0,7.06,7.07,7.06,7.06,20800.0
2009-06-05 14:55:00,7.06,7.07,7.05,7.05,11200.0,7.06,7.07,7.05,7.05,11200.0
2009-06-05 15:00:00,7.05,7.05,7.01,7.03,13800.0,7.05,7.05,7.01,7.03,13800.0
2009-06-05 15:05:00,7.03,7.06,7.03,7.05,19200.0,7.03,7.06,7.03,7.05,19200.0
2009-06-05 15:10:00,7.05,7.06,7.04,7.05,33000.0,7.05,7.06,7.04,7.05,33000.0
2009-06-05 15:15:00,7.05,7.05,7.02,7.02,14000.0,7.05,7.05,7.02,7.02,14000.0
2009-06-05 15:20:00,7.02,7.03,7.02,7.03,22200.0,7.02,7.03,7.02,7.03,22200.0
2009-06-05 15:25:00,7.03,7.03,7.02,7.02,17200.0,7.03,7.03,7.02,7.02,17200.0
2009-06-05 15:30:00,7.02,7.02,7.02,7.02,15000.0,7.02,7.02,7.02,7.02,15000.0
2009-06-05 15:35:00,7.02,7.07,7.02,7.06,27200.0,7.02,7.07,7.02,7.06,27200.0
2009-06-05 15:40:00,7.07,7.07,7.0,7.0,170400.0,7.07,7.07,7.0,7.0,170400.0
2009-06-05 15:45:00,7.01,7.01,6.95,6.98,53400.0,7.01,7.01,6.95,6.98,53400.0
2009-06-05 15:50:00,6.98,7.03,6.98,7.02,36200.0,6.98,7.03,6.98,7.02,36200.0
2009-06-05 15:55:00,7.02,7.04,6.98,6.99,42600.0,7.02,7.04,6.98,6.99,42600.0
2009-06-08 09:30:00,6.93,6.98,6.87,6.93,80600.0,6.93,6.98,6.87,6.93,80600.0
2009-06-08 09:35:00,6.93,6.93,6.82,6.82,160000.0,6.93,6.93,6.82,6.82,160000.0
2009-06-08 09:40:00,6.83,6.86,6.81,6.85,15400.0,6.83,6.86,6.81,6.85,15400.0
2009-06-08 09:45:00,6.84,6.85,6.78,6.8,62000.0,6.84,6.85,6.78,6.8,62000.0
2009-06-08 09:50:00,6.8,6.8,6.74,6.76,25800.0,6.8,6.8,6.74,6.76,25800.0
2009-06-08 09:55:00,6.75,6.79,6.75,6.77,8600.0,6.75,6.79,6.75,6.77,8600.0
2009-06-08 10:00:00,6.76,6.79,6.74,6.76,81400.0,6.76,6.79,6.74,6.76,81400.0
2009-06-08 10:05:00,6.75,6.8,6.74,6.78,45000.0,6.75,6.8,6.74,6.78,45000.0
2009-06-08 10:10:00,6.78,6.79,6.74,6.76,15000.0,6.78,6.79,6.74,6.76,15000.0
2009-06-08 10:15:00,6.76,6.77,6.75,6.77,21000.0,6.76,6.77,6.75,6.77,21000.0
2009-06-08 10:20:00,6.76,6.86,6.76,6.86,35800.0,6.76,6.86,6.76,6.86,35800.0
2009-06-08 10:25:00,6.87,6.89,6.84,6.85,91000.0,6.87,6.89,6.84,6.85,91000.0
2009-06-08 10:30:00,6.85,6.87,6.85,6.85,10200.0,6.85,6.87,6.85,6.85,10200.0
2009-06-08 10:35:00,6.85,6.87,6.85,6.85,36400.0,6.85,6.87,6.85,6.85,36400.0
2009-06-08 10:40:00,6.85,6.9,6.83,6.85,129000.0,6.85,6.9,6.83,6.85,129000.0
2009-06-08 10:45:00,6.85,6.85,6.84,6.85,15800.0,6.85,6.85,6.84,6.85,15800.0
2009-06-08 10:50:00,6.85,6.86,6.85,6.85,27400.0,6.85,6.86,6.85,6.85,27400.0
2009-06-08 10:55:00,6.85,6.86,6.84,6.84,26000.0,6.85,6.86,6.84,6.84,26000.0
2009-06-08 11:00:00,6.85,6.85,6.84,6.85,5000.0,6.85,6.85,6.84,6.85,5000.0
2009-06-08 11:05:00,6.85,6.86,6.79,6.8,86200.0,6.85,6.86,6.79,6.8,86200.0
2009-06-08 11:10:00,6.8,6.81,6.79,6.8,7800.0,6.8,6.81,6.79,6.8,7800.0
2009-06-08 11:15:00,6.8,6.83,6.8,6.83,12600.0,6.8,6.83,6.8,6.83,12600.0
2009-06-08 11:20:00,6.83,6.86,6.79,6.8,40600.0,6.83,6.86,6.79,6.8,40600.0
2009-06-08 11:25:00,6.8,6.81,6.78,6.81,15000.0,6.8,6.81,6.78,6.81,15000.0
2009-06-08 11:30:00,6.8,6.83,6.8,6.81,14000.0,6.8,6.83,6.8,6.81,14000.0
2009-06-08 11:35:00,6.81,6.86,6.81,6.85,2800.0,6.81,6.86,6.81,6.85,2800.0
2009-06-08 11:40:00,6.86,6.87,6.85,6.85,9400.0,6.86,6.87,6.85,6.85,9400.0
2009-06-08 11:45:00,6.84,6.84,6.8,6.82,6800.0,6.84,6.84,6.8,6.82,6800.0
2009-06-08 11:50:00,6.82,6.82,6.8,6.82,10400.0,6.82,6.82,6.8,6.82,10400.0
2009-06-08 11:55:00,6.83,6.84,6.82,6.84,2600.0,6.83,6.84,6.82,6.84,2600.0
2009-06-08 12:00:00,6.86,6.88,6.84,6.85,7000.0,6.86,6.88,6.84,6.85,7000.0
2009-06-08 12:05:00,6.84,6.84,6.81,6.83,4000.0,6.84,6.84,6.81,6.83,4000.0
2009-06-08 12:10:00,6.83,6.85,6.83,6.85,8400.0,6.83,6.85,6.83,6.85,8400.0
2009-06-08 12:15:00,6.85,6.85,6.84,6.85,10800.0,6.85,6.85,6.84,6.85,10800.0
2009-06-08 12:20:00,6.85,6.86,6.84,6.85,19800.0,6.85,6.86,6.84,6.85,19800.0
2009-06-08 12:25:00,6.85,6.86,6.84,6.85,13000.0,6.85,6.86,6.84,6.85,13000.0
2009-06-08 12:30:00,6.84,6.84,6.83,6.84,7400.0,6.84,6.84,6.83,6.84,7400.0
2009-06-08 12:35:00,6.83,6.87,6.83,6.87,6800.0,6.83,6.87,6.83,6.87,6800.0
2009-06-08 12:40:00,6.87,6.87,6.87,6.87,5600.0,6.87,6.87,6.87,6.87,5600.0
2009-06-08 12:45:00,6.87,6.88,6.87,6.87,4000.0,6.87,6.88,6.87,6.87,4000.0
2009-06-08 12:50:00,6.87,6.88,6.87,6.87,800.0,6.87,6.88,6.87,6.87,800.0
2009-06-08 12:55:00,6.86,6.86,6.84,6.86,28400.0,6.86,6.86,6.84,6.86,28400.0
2009-06-08 13:00:00,6.85,6.86,6.84,6.85,18600.0,6.85,6.86,6.84,6.85,18600.0
2009-06-08 13:05:00,6.85,6.86,6.82,6.85,58400.0,6.85,6.86,6.82,6.85,58400.0
2009-06-08 13:10:00,6.84,6.84,6.81,6.83,3200.0,6.84,6.84,6.81,6.83,3200.0
2009-06-08 13:15:00,6.84,6.87,6.83,6.84,103000.0,6.84,6.87,6.83,6.84,103000.0
2009-06-08 13:20:00,6.84,6.84,6.82,6.82,1600.0,6.84,6.84,6.82,6.82,1600.0
2009-06-08 13:25:00,6.82,6.82,6.81,6.82,3000.0,6.82,6.82,6.81,6.82,3000.0
2009-06-08 13:30:00,6.82,6.83,6.82,6.83,1600.0,6.82,6.83,6.82,6.83,1600.0
2009-06-08 13:35:00,6.82,6.84,6.82,6.82,4800.0,6.82,6.84,6.82,6.82,4800.0
2009-06-08 13:40:00,6.82,6.83,6.81,6.83,7600.0,6.82,6.83,6.81,6.83,7600.0
2009-06-08 13:45:00,6.84,6.87,6.84,6.85,13400.0,6.84,6.87,6.84,6.85,13400.0
2009-06-08 13:50:00,6.85,6.85,6.84,6.84,6200.0,6.85,6.85,6.84,6.84,6200.0
2009-06-08 13:55:00,6.84,6.84,6.84,6.84,1600.0,6.84,6.84,6.84,6.84,1600.0
2009-06-08 14:00:00,6.84,6.84,6.83,6.83,1600.0,6.84,6.84,6.83,6.83,1600.0
2009-06-08 14:05:00,6.83,6.83,6.8,6.81,8400.0,6.83,6.83,6.8,6.81,8400.0
2009-06-08 14:10:00,6.81,6.81,6.8,6.81,11400.0,6.81,6.81,6.8,6.81,11400.0
2009-06-08 14:15:00,6.81,6.81,6.81,6.81,2200.0,6.81,6.81,6.81,6.81,2200.0
2009-06-08 14:20:00,6.81,6.82,6.79,6.81,9000.0,6.81,6.82,6.79,6.81,9000.0
2009-06-08 14:25:00,6.81,6.81,6.79,6.79,3400.0,6.81,6.81,6.79,6.79,3400.0
2009-06-08 14:30:00,6.79,6.82,6.79,6.79,6800.0,6.79,6.82,6.79,6.79,6800.0
2009-06-08 14:35:00,6.79,6.8,6.79,6.8,9400.0,6.79,6.8,6.79,6.8,9400.0
2009-06-08 14:40:00,6.8,6.81,6.79,6.79,9400.0,6.8,6.81,6.79,6.79,9400.0
2009-06-08 14:45:00,6.79,6.82,6.79,6.81,9200.0,6.79,6.82,6.79,6.81,9200.0
2009-06-08 14:50:00,6.82,6.82,6.79,6.8,7200.0,6.82,6.82,6.79,6.8,7200.0
2009-06-08 14:55:00,6.79,6.8,6.78,6.78,11000.0,6.79,6.8,6.78,6.78,11000.0
2009-06-08 15:00:00,6.78,6.81,6.78,6.8,31000.0,6.78,6.81,6.78,6.8,31000.0
2009-06-08 15:05:00,6.81,6.86,6.8,6.86,26800.0,6.81,6.86,6.8,6.86,26800.0
2009-06-08 15:10:00,6.86,6.86,6.82,6.85,11000.0,6.86,6.86,6.82,6.85,11000.0
2009-06-08 15:15:00,6.85,6.87,6.85,6.86,77800.0,6.85,6.87,6.85,6.86,77800.0
2009-06-08 15:20:00,6.85,6.89,6.85,6.89,34000.0,6.85,6.89,6.85,6.89,34000.0
2009-06-08 15:25:00,6.88,6.9,6.87,6.9,17200.0,6.88,6.9,6.87,6.9,17200.0
2009-06-08 15:30:00,6.91,6.94,6.91,6.92,22800.0,6.91,6.94,6.91,6.92,22800.0
2009-06-08 15:35:00,6.92,6.94,6.89,6.89,29400.0,6.92,6.94,6.89,6.89,29400.0
2009-06-08 15:40:00,6.9,6.9,6.87,6.88,30200.0,6.9,6.9,6.87,6.88,30200.0
2009-06-08 15:45:00,6.88,6.88,6.87,6.88,26400.0,6.88,6.88,6.87,6.88,26400.0
2009-06-08 15:50:00,6.88,6.88,6.84,6.88,11600.0,6.88,6.88,6.84,6.88,11600.0
2009-06-08 15:55:00,6.88,6.9,6.88,6.89,35400.0,6.88,6.9,6.88,6.89,35400.0
2009-06-09 09:30:00,6.93,6.96,6.93,6.96,75200.0,6.93,6.96,6.93,6.96,75200.0
2009-06-09 09:35:00,6.96,7.1,6.96,7.0,14400.0,6.96,7.1,6.96,7.0,14400.0
2009-06-09 09:40:00,7.01,7.06,7.0,7.04,5600.0,7.01,7.06,7.0,7.04,5600.0
2009-06-09 09:45:00,7.02,7.06,7.0,7.04,24000.0,7.02,7.06,7.0,7.04,24000.0
2009-06-09 09:50:00,7.03,7.03,6.97,6.97,21800.0,7.03,7.03,6.97,6.97,21800.0
2009-06-09 09:55:00,6.96,7.01,6.96,7.0,9000.0,6.96,7.01,6.96,7.0,9000.0
2009-06-09 10:00:00,6.99,7.02,6.99,7.0,50200.0,6.99,7.02,6.99,7.0,50200.0
2009-06-09 10:05:00,7.0,7.01,6.95,7.0,13800.0,7.0,7.01,6.95,7.0,13800.0
2009-06-09 10:10:00,7.0,7.01,7.0,7.0,3000.0,7.0,7.01,7.0,7.0,3000.0
2009-06-09 10:15:00,6.98,7.01,6.98,7.01,24400.0,6.98,7.01,6.98,7.01,24400.0
2009-06-09 10:20:00,7.01,7.01,7.0,7.01,19600.0,7.01,7.01,7.0,7.01,19600.0
2009-06-09 10:25:00,7.0,7.0,6.98,6.99,14800.0,7.0,7.0,6.98,6.99,14800.0
2009-06-09 10:30:00,6.99,7.0,6.99,7.0,16800.0,6.99,7.0,6.99,7.0,16800.0
2009-06-09 10:35:00,7.0,7.01,7.0,7.0,6400.0,7.0,7.01,7.0,7.0,6400.0
2009-06-09 10:40:00,7.01,7.04,7.0,7.0,29400.0,7.01,7.04,7.0,7.0,29400.0
2009-06-09 10:45:00,7.01,7.01,6.98,6.98,51800.0,7.01,7.01,6.98,6.98,51800.0
2009-06-09 10:50:00,6.98,6.98,6.97,6.97,4600.0,6.98,6.98,6.97,6.97,4600.0
2009-06-09 10:55:00,6.98,7.0,6.96,7.0,12000.0,6.98,7.0,6.96,7.0,12000.0
2009-06-09 11:00:00,7.02,7.02,7.0,7.02,5000.0,7.02,7.02,7.0,7.02,5000.0
2009-06-09 11:05:00,7.02,7.02,7.01,7.02,3200.0,7.02,7.02,7.01,7.02,3200.0
2009-06-09 11:10:00,7.01,7.02,7.01,7.02,600.0,7.01,7.02,7.01,7.02,600.0
2009-06-09 11:15:00,7.02,7.03,7.02,7.02,19600.0,7.02,7.03,7.02,7.02,19600.0
2009-06-09 11:20:00,7.03,7.03,7.02,7.03,18000.0,7.03,7.03,7.02,7.03,18000.0
2009-06-09 11:25:00,7.03,7.1,7.03,7.09,29000.0,7.03,7.1,7.03,7.09,29000.0
2009-06-09 11:30:00,7.1,7.17,7.09,7.15,25400.0,7.1,7.17,7.09,7.15,25400.0
2009-06-09 11:35:00,7.14,7.17,7.14,7.17,14600.0,7.14,7.17,7.14,7.17,14600.0
2009-06-09 11:40:00,7.16,7.17,7.15,7.15,80000.0,7.16,7.17,7.15,7.15,80000.0
2009-06-09 11:45:00,7.15,7.16,7.1,7.12,23200.0,7.15,7.16,7.1,7.12,23200.0
2009-06-09 11:50:00,7.12,7.14,7.11,7.14,8600.0,7.12,7.14,7.11,7.14,8600.0
2009-06-09 11:55:00,7.14,7.14,7.13,7.14,10400.0,7.14,7.14,7.13,7.14,10400.0
2009-06-09 12:00:00,7.15,7.15,7.14,7.15,600.0,7.15,7.15,7.14,7.15,600.0
2009-06-09 12:05:00,7.14,7.16,7.14,7.16,24800.0,7.14,7.16,7.14,7.16,24800.0
2009-06-09 12:10:00,7.16,7.16,7.15,7.15,3200.0,7.16,7.16,7.15,7.15,3200.0
2009-06-09 12:15:00,7.16,7.16,7.15,7.15,9800.0,7.16,7.16,7.15,7.15,9800.0
2009-06-09 12:20:00,7.16,7.17,7.15,7.17,4400.0,7.16,7.17,7.15,7.17,4400.0
2009-06-09 12:25:00,7.16,7.22,7.15,7.22,51600.0,7.16,7.22,7.15,7.22,51600.0
2009-06-09 12:30:00,7.22,7.24,7.19,7.2,23600.0,7.22,7.24,7.19,7.2,23600.0
2009-06-09 12:35:00,7.21,7.23,7.2,7.23,2200.0,7.21,7.23,7.2,7.23,2200.0
2009-06-09 12:40:00,7.24,7.25,7.23,7.25,14200.0,7.24,7.25,7.23,7.25,14200.0
2009-06-09 12:45:00,7.24,7.28,7.23,7.28,17600.0,7.24,7.28,7.23,7.28,17600.0
2009-06-09 12:50:00,7.29,7.3,7.28,7.29,8000.0,7.29,7.3,7.28,7.29,8000.0
2009-06-09 12:55:00,7.3,7.31,7.28,7.31,7400.0,7.3,7.31,7.28,7.31,7400.0
2009-06-09 13:00:00,7.31,7.34,7.3,7.33,35800.0,7.31,7.34,7.3,7.33,35800.0
2009-06-09 13:05:00,7.34,7.34,7.31,7.31,7800.0,7.34,7.34,7.31,7.31,7800.0
2009-06-09 13:10:00,7.31,7.32,7.31,7.32,3400.0,7.31,7.32,7.31,7.32,3400.0
2009-06-09 13:15:00,7.31,7.33,7.31,7.32,26400.0,7.31,7.33,7.31,7.32,26400.0
2009-06-09 13:20:00,7.32,7.32,7.31,7.31,5400.0,7.32,7.32,7.31,7.31,5400.0
2009-06-09 13:25:00,7.31,7.31,7.3,7.3,9800.0,7.31,7.31,7.3,7.3,9800.0
2009-06-09 13:30:00,7.3,7.31,7.28,7.3,20400.0,7.3,7.31,7.28,7.3,20400.0
2009-06-09 13:35:00,7.3,7.3,7.28,7.3,13000.0,7.3,7.3,7.28,7.3,13000.0
2009-06-09 13:40:00,7.31,7.31,7.29,7.3,7200.0,7.31,7.31,7.29,7.3,7200.0
2009-06-09 13:45:00,7.29,7.3,7.28,7.3,13000.0,7.29,7.3,7.28,7.3,13000.0
2009-06-09 13:50:00,7.3,7.31,7.3,7.3,3600.0,7.3,7.31,7.3,7.3,3600.0
2009-06-09 13:55:00,7.3,7.32,7.3,7.31,4600.0,7.3,7.32,7.3,7.31,4600.0
2009-06-09 14:00:00,7.32,7.32,7.29,7.3,13800.0,7.32,7.32,7.29,7.3,13800.0
2009-06-09 14:05:00,7.3,7.31,7.3,7.3,3600.0,7.3,7.31,7.3,7.3,3600.0
2009-06-09 14:10:00,7.3,7.31,7.3,7.3,4800.0,7.3,7.31,7.3,7.3,4800.0
2009-06-09 14:15:00,7.31,7.31,7.3,7.31,8600.0,7.31,7.31,7.3,7.31,8600.0
2009-06-09 14:20:00,7.31,7.32,7.29,7.3,31200.0,7.31,7.32,7.29,7.3,31200.0
2009-06-09 14:25:00,7.3,7.31,7.29,7.3,37000.0,7.3,7.31,7.29,7.3,37000.0
2009-06-09 14:30:00,7.3,7.3,7.3,7.3,17800.0,7.3,7.3,7.3,7.3,17800.0
2009-06-09 14:35:00,7.3,7.3,7.29,7.29,44600.0,7.3,7.3,7.29,7.29,44600.0
2009-06-09 14:40:00,7.29,7.3,7.26,7.28,17200.0,7.29,7.3,7.26,7.28,17200.0
2009-06-09 14:45:00,7.27,7.28,7.24,7.25,42400.0,7.27,7.28,7.24,7.25,42400.0
2009-06-09 14:50:00,7.25,7.25,7.22,7.23,24400.0,7.25,7.25,7.22,7.23,24400.0
2009-06-09 14:55:00,7.22,7.25,7.21,7.23,13600.0,7.22,7.25,7.21,7.23,13600.0
2009-06-09 15:00:00,7.23,7.26,7.18,7.18,21400.0,7.23,7.26,7.18,7.18,21400.0
2009-06-09 15:05:00,7.18,7.23,7.18,7.21,11800.0,7.18,7.23,7.18,7.21,11800.0
2009-06-09 15:10:00,7.21,7.21,7.16,7.18,10000.0,7.21,7.21,7.16,7.18,10000.0
2009-06-09 15:15:00,7.18,7.24,7.18,7.22,29200.0,7.18,7.24,7.18,7.22,29200.0
2009-06-09 15:20:00,7.22,7.23,7.2,7.21,15200.0,7.22,7.23,7.2,7.21,15200.0
2009-06-09 15:25:00,7.21,7.22,7.2,7.21,10400.0,7.21,7.22,7.2,7.21,10400.0
2009-06-09 15:30:00,7.21,7.26,7.2,7.26,25400.0,7.21,7.26,7.2,7.26,25400.0
2009-06-09 15:35:00,7.26,7.28,7.26,7.27,12400.0,7.26,7.28,7.26,7.27,12400.0
2009-06-09 15:40:00,7.28,7.28,7.26,7.28,27800.0,7.28,7.28,7.26,7.28,27800.0
2009-06-09 15:45:00,7.28,7.28,7.25,7.26,45800.0,7.28,7.28,7.25,7.26,45800.0
2009-06-09 15:50:00,7.26,7.3,7.26,7.29,64000.0,7.26,7.3,7.26,7.29,64000.0
2009-06-09 15:55:00,7.29,7.29,7.23,7.24,85800.0,7.29,7.29,7.23,7.24,85800.0
2009-06-10 09:30:00,7.35,7.55,7.35,7.51,104400.0,7.35,7.55,7.35,7.51,104400.0
2009-06-10 09:35:00,7.5,7.52,7.49,7.51,43400.0,7.5,7.52,7.49,7.51,43400.0
2009-06-10 09:40:00,7.51,7.52,7.5,7.52,20600.0,7.51,7.52,7.5,7.52,20600.0
2009-06-10 09:45:00,7.51,7.51,7.4,7.45,137800.0,7.51,7.51,7.4,7.45,137800.0
2009-06-10 09:50:00,7.46,7.47,7.39,7.45,122800.0,7.46,7.47,7.39,7.45,122800.0
2009-06-10 09:55:00,7.45,7.47,7.43,7.45,95400.0,7.45,7.47,7.43,7.45,95400.0
2009-06-10 10:00:00,7.44,7.45,7.4,7.43,48800.0,7.44,7.45,7.4,7.43,48800.0
2009-06-10 10:05:00,7.42,7.46,7.42,7.46,39000.0,7.42,7.46,7.42,7.46,39000.0
2009-06-10 10:10:00,7.47,7.51,7.45,7.5,37400.0,7.47,7.51,7.45,7.5,37400.0
2009-06-10 10:15:00,7.48,7.54,7.47,7.5,37600.0,7.48,7.54,7.47,7.5,37600.0
2009-06-10 10:20:00,7.51,7.64,7.5,7.64,107800.0,7.51,7.64,7.5,7.64,107800.0
2009-06-10 10:25:00,7.65,7.68,7.62,7.65,40000.0,7.65,7.68,7.62,7.65,40000.0
2009-06-10 10:30:00,7.65,7.65,7.57,7.58,31400.0,7.65,7.65,7.57,7.58,31400.0
2009-06-10 10:35:00,7.58,7.63,7.55,7.55,22600.0,7.58,7.63,7.55,7.55,22600.0
2009-06-10 10:40:00,7.53,7.53,7.5,7.5,28400.0,7.53,7.53,7.5,7.5,28400.0
2009-06-10 10:45:00,7.5,7.51,7.5,7.51,37200.0,7.5,7.51,7.5,7.51,37200.0
2009-06-10 10:50:00,7.5,7.52,7.5,7.51,18800.0,7.5,7.52,7.5,7.51,18800.0
2009-06-10 10:55:00,7.53,7.56,7.53,7.56,6200.0,7.53,7.56,7.53,7.56,6200.0
2009-06-10 11:00:00,7.56,7.56,7.53,7.56,24200.0,7.56,7.56,7.53,7.56,24200.0
2009-06-10 11:05:00,7.56,7.62,7.55,7.6,54000.0,7.56,7.62,7.55,7.6,54000.0
2009-06-10 11:10:00,7.61,7.63,7.57,7.58,46000.0,7.61,7.63,7.57,7.58,46000.0
2009-06-10 11:15:00,7.58,7.59,7.51,7.55,26200.0,7.58,7.59,7.51,7.55,26200.0
2009-06-10 11:20:00,7.55,7.57,7.54,7.56,33400.0,7.55,7.57,7.54,7.56,33400.0
2009-06-10 11:25:00,7.56,7.56,7.52,7.53,48800.0,7.56,7.56,7.52,7.53,48800.0
2009-06-10 11:30:00,7.54,7.6,7.54,7.57,62600.0,7.54,7.6,7.54,7.57,62600.0
2009-06-10 11:35:00,7.57,7.64,7.57,7.59,27600.0,7.57,7.64,7.57,7.59,27600.0
2009-06-10 11:40:00,7.59,7.59,7.58,7.58,19000.0,7.59,7.59,7.58,7.58,19000.0
2009-06-10 11:45:00,7.58,7.59,7.58,7.59,14400.0,7.58,7.59,7.58,7.59,14400.0
2009-06-10 11:50:00,7.6,7.6,7.59,7.6,17800.0,7.6,7.6,7.59,7.6,17800.0
2009-06-10 11:55:00,7.6,7.6,7.58,7.58,10800.0,7.6,7.6,7.58,7.58,10800.0
2009-06-10 12:00:00,7.58,7.58,7.57,7.58,16600.0,7.58,7.58,7.57,7.58,16600.0
2009-06-10 12:05:00,7.58,7.59,7.55,7.56,30600.0,7.58,7.59,7.55,7.56,30600.0
2009-06-10 12:10:00,7.56,7.57,7.55,7.56,7800.0,7.56,7.57,7.55,7.56,7800.0
2009-06-10 12:15:00,7.56,7.57,7.55,7.55,13600.0,7.56,7.57,7.55,7.55,13600.0
2009-06-10 12:20:00,7.55,7.55,7.54,7.54,11000.0,7.55,7.55,7.54,7.54,11000.0
2009-06-10 12:25:00,7.54,7.56,7.54,7.55,5400.0,7.54,7.56,7.54,7.55,5400.0
2009-06-10 12:30:00,7.56,7.59,7.56,7.59,17200.0,7.56,7.59,7.56,7.59,17200.0
2009-06-10 12:35:00,7.6,7.6,7.58,7.58,18200.0,7.6,7.6,7.58,7.58,18200.0
2009-06-10 12:40:00,7.58,7.59,7.58,7.59,13200.0,7.58,7.59,7.58,7.59,13200.0
2009-06-10 12:45:00,7.59,7.59,7.58,7.58,8400.0,7.59,7.59,7.58,7.58,8400.0
2009-06-10 12:50:00,7.59,7.6,7.59,7.59,10800.0,7.59,7.6,7.59,7.59,10800.0
2009-06-10 12:55:00,7.59,7.6,7.59,7.6,15600.0,7.59,7.6,7.59,7.6,15600.0
2009-06-10 13:00:00,7.6,7.6,7.57,7.57,25600.0,7.6,7.6,7.57,7.57,25600.0
2009-06-10 13:05:00,7.57,7.59,7.55,7.58,16200.0,7.57,7.59,7.55,7.58,16200.0
2009-06-10 13:10:00,7.59,7.6,7.59,7.6,12800.0,7.59,7.6,7.59,7.6,12800.0
2009-06-10 13:15:00,7.6,7.6,7.59,7.6,29800.0,7.6,7.6,7.59,7.6,29800.0
2009-06-10 13:20:00,7.6,7.64,7.6,7.63,61000.0,7.6,7.64,7.6,7.63,61000.0
2009-06-10 13:25:00,7.63,7.65,7.57,7.6,58800.0,7.63,7.65,7.57,7.6,58800.0
2009-06-10 13:30:00,7.6,7.61,7.57,7.57,18600.0,7.6,7.61,7.57,7.57,18600.0
2009-06-10 13:35:00,7.57,7.57,7.52,7.52,20800.0,7.57,7.57,7.52,7.52,20800.0
2009-06-10 13:40:00,7.52,7.53,7.51,7.52,36600.0,7.52,7.53,7.51,7.52,36600.0
2009-06-10 13:45:00,7.52,7.53,7.52,7.52,45600.0,7.52,7.53,7.52,7.52,45600.0
2009-06-10 13:50:00,7.52,7.53,7.52,7.52,11600.0,7.52,7.53,7.52,7.52,11600.0
2009-06-10 13:55:00,7.53,7.53,7.52,7.53,14400.0,7.53,7.53,7.52,7.53,14400.0
2009-06-10 14:00:00,7.53,7.53,7.52,7.53,11000.0,7.53,7.53,7.52,7.53,11000.0
2009-06-10 14:05:00,7.53,7.53,7.52,7.53,11400.0,7.53,7.53,7.52,7.53,11400.0
2009-06-10 14:10:00,7.53,7.55,7.52,7.55,14800.0,7.53,7.55,7.52,7.55,14800.0
2009-06-10 14:15:00,7.55,7.56,7.53,7.55,18200.0,7.55,7.56,7.53,7.55,18200.0
2009-06-10 14:20:00,7.56,7.58,7.55,7.58,10600.0,7.56,7.58,7.55,7.58,10600.0
2009-06-10 14:25:00,7.58,7.59,7.57,7.58,15400.0,7.58,7.59,7.57,7.58,15400.0
2009-06-10 14:30:00,7.58,7.59,7.55,7.56,21600.0,7.58,7.59,7.55,7.56,21600.0
2009-06-10 14:35:00,7.57,7.6,7.57,7.6,23800.0,7.57,7.6,7.57,7.6,23800.0
2009-06-10 14:40:00,7.6,7.6,7.59,7.6,10000.0,7.6,7.6,7.59,7.6,10000.0
2009-06-10 14:45:00,7.6,7.6,7.59,7.59,21200.0,7.6,7.6,7.59,7.59,21200.0
2009-06-10 14:50:00,7.59,7.62,7.59,7.62,21800.0,7.59,7.62,7.59,7.62,21800.0
2009-06-10 14:55:00,7.62,7.65,7.62,7.65,20800.0,7.62,7.65,7.62,7.65,20800.0
2009-06-10 15:00:00,7.65,7.65,7.61,7.62,26800.0,7.65,7.65,7.61,7.62,26800.0
2009-06-10 15:05:00,7.62,7.63,7.6,7.62,19200.0,7.62,7.63,7.6,7.62,19200.0
2009-06-10 15:10:00,7.63,7.65,7.63,7.64,19200.0,7.63,7.65,7.63,7.64,19200.0
2009-06-10 15:15:00,7.64,7.65,7.61,7.64,43600.0,7.64,7.65,7.61,7.64,43600.0
2009-06-10 15:20:00,7.64,7.67,7.64,7.66,42000.0,7.64,7.67,7.64,7.66,42000.0
2009-06-10 15:25:00,7.66,7.67,7.65,7.66,54800.0,7.66,7.67,7.65,7.66,54800.0
2009-06-10 15:30:00,7.66,7.7,7.64,7.66,57600.0,7.66,7.7,7.64,7.66,57600.0
2009-06-10 15:35:00,7.67,7.7,7.66,7.66,63600.0,7.67,7.7,7.66,7.66,63600.0
2009-06-10 15:40:00,7.66,7.7,7.56,7.65,181200.0,7.66,7.7,7.56,7.65,181200.0
2009-06-10 15:45:00,7.65,7.66,7.61,7.64,81800.0,7.65,7.66,7.61,7.64,81800.0
2009-06-10 15:50:00,7.64,7.64,7.59,7.6,96800.0,7.64,7.64,7.59,7.6,96800.0
2009-06-10 15:55:00,7.6,7.62,7.58,7.6,138800.0,7.6,7.62,7.58,7.6,138800.0
2009-06-11 09:30:00,6.92,6.92,6.63,6.73,887600.0,6.92,6.92,6.63,6.73,887600.0
2009-06-11 09:35:00,6.73,6.83,6.7,6.76,475800.0,6.73,6.83,6.7,6.76,475800.0
2009-06-11 09:40:00,6.77,6.77,6.51,6.57,561800.0,6.77,6.77,6.51,6.57,561800.0
2009-06-11 09:45:00,6.57,6.74,6.56,6.71,319400.0,6.57,6.74,6.56,6.71,319400.0
2009-06-11 09:50:00,6.7,6.75,6.6,6.68,260200.0,6.7,6.75,6.6,6.68,260200.0
2009-06-11 09:55:00,6.66,6.74,6.6,6.72,163400.0,6.66,6.74,6.6,6.72,163400.0
2009-06-11 10:00:00,6.72,6.77,6.68,6.72,471800.0,6.72,6.77,6.68,6.72,471800.0
2009-06-11 10:05:00,6.72,6.75,6.62,6.7,263800.0,6.72,6.75,6.62,6.7,263800.0
2009-06-11 10:10:00,6.71,6.76,6.71,6.74,241000.0,6.71,6.76,6.71,6.74,241000.0
2009-06-11 10:15:00,6.74,6.84,6.74,6.8,189800.0,6.74,6.84,6.74,6.8,189800.0
2009-06-11 10:20:00,6.78,6.83,6.75,6.76,115600.0,6.78,6.83,6.75,6.76,115600.0
2009-06-11 10:25:00,6.76,6.83,6.75,6.82,178000.0,6.76,6.83,6.75,6.82,178000.0
2009-06-11 10:30:00,6.82,7.03,6.82,7.02,355400.0,6.82,7.03,6.82,7.02,355400.0
2009-06-11 10:35:00,7.02,7.25,6.97,7.11,384800.0,7.02,7.25,6.97,7.11,384800.0
2009-06-11 10:40:00,7.12,7.38,7.1,7.14,382400.0,7.12,7.38,7.1,7.14,382400.0
2009-06-11 10:45:00,7.14,7.18,7.1,7.17,153800.0,7.14,7.18,7.1,7.17,153800.0
2009-06-11 10:50:00,7.17,7.18,7.01,7.03,79800.0,7.17,7.18,7.01,7.03,79800.0
2009-06-11 10:55:00,7.02,7.07,7.01,7.05,73800.0,7.02,7.07,7.01,7.05,73800.0
2009-06-11 11:00:00,7.05,7.05,6.93,6.96,89200.0,7.05,7.05,6.93,6.96,89200.0
2009-06-11 11:05:00,6.95,6.99,6.93,6.93,46800.0,6.95,6.99,6.93,6.93,46800.0
2009-06-11 11:10:00,6.93,7.03,6.93,7.0,66400.0,6.93,7.03,6.93,7.0,66400.0
2009-06-11 11:15:00,7.0,7.04,6.95,7.03,59200.0,7.0,7.04,6.95,7.03,59200.0
2009-06-11 11:20:00,7.04,7.07,7.02,7.05,38400.0,7.04,7.07,7.02,7.05,38400.0
2009-06-11 11:25:00,7.04,7.07,7.0,7.0,39600.0,7.04,7.07,7.0,7.0,39600.0
2009-06-11 11:30:00,7.0,7.01,6.95,7.0,43600.0,7.0,7.01,6.95,7.0,43600.0
2009-06-11 11:35:00,7.0,7.02,7.0,7.01,19800.0,7.0,7.02,7.0,7.01,19800.0
2009-06-11 11:40:00,7.01,7.01,6.97,6.99,28200.0,7.01,7.01,6.97,6.99,28200.0
2009-06-11 11:45:00,6.98,7.07,6.98,7.06,79400.0,6.98,7.07,6.98,7.06,79400.0
2009-06-11 11:50:00,7.06,7.07,7.04,7.07,17200.0,7.06,7.07,7.04,7.07,17200.0
2009-06-11 11:55:00,7.08,7.11,7.06,7.09,35400.0,7.08,7.11,7.06,7.09,35400.0
2009-06-11 12:00:00,7.08,7.09,7.05,7.08,36600.0,7.08,7.09,7.05,7.08,36600.0
2009-06-11 12:05:00,7.08,7.1,7.02,7.02,33200.0,7.08,7.1,7.02,7.02,33200.0
2009-06-11 12:10:00,7.02,7.06,7.01,7.05,30000.0,7.02,7.06,7.01,7.05,30000.0
2009-06-11 12:15:00,7.05,7.1,7.05,7.07,15800.0,7.05,7.1,7.05,7.07,15800.0
2009-06-11 12:20:00,7.07,7.07,7.0,7.01,71200.0,7.07,7.07,7.0,7.01,71200.0
2009-06-11 12:25:00,7.01,7.02,7.0,7.02,47800.0,7.01,7.02,7.0,7.02,47800.0
2009-06-11 12:30:00,7.02,7.02,7.0,7.0,97600.0,7.02,7.02,7.0,7.0,97600.0
2009-06-11 12:35:00,7.0,7.0,6.95,7.0,131000.0,7.0,7.0,6.95,7.0,131000.0
2009-06-11 12:40:00,7.0,7.01,6.97,7.0,130600.0,7.0,7.01,6.97,7.0,130600.0
2009-06-11 12:45:00,7.0,7.01,6.98,7.0,47800.0,7.0,7.01,6.98,7.0,47800.0
2009-06-11 12:50:00,7.0,7.01,7.0,7.0,15600.0,7.0,7.01,7.0,7.0,15600.0
2009-06-11 12:55:00,7.0,7.04,6.99,7.0,72000.0,7.0,7.04,6.99,7.0,72000.0
2009-06-11 13:00:00,7.01,7.06,7.0,7.03,38600.0,7.01,7.06,7.0,7.03,38600.0
2009-06-11 13:05:00,7.03,7.08,7.01,7.08,48600.0,7.03,7.08,7.01,7.08,48600.0
2009-06-11 13:10:00,7.07,7.08,7.04,7.08,57800.0,7.07,7.08,7.04,7.08,57800.0
2009-06-11 13:15:00,7.07,7.08,7.07,7.08,15400.0,7.07,7.08,7.07,7.08,15400.0
2009-06-11 13:20:00,7.08,7.09,7.07,7.07,40800.0,7.08,7.09,7.07,7.07,40800.0
2009-06-11 13:25:00,7.07,7.08,7.04,7.06,67000.0,7.07,7.08,7.04,7.06,67000.0
2009-06-11 13:30:00,7.06,7.08,7.05,7.08,25600.0,7.06,7.08,7.05,7.08,25600.0
2009-06-11 13:35:00,7.08,7.08,7.03,7.06,52000.0,7.08,7.08,7.03,7.06,52000.0
2009-06-11 13:40:00,7.06,7.08,7.05,7.08,24200.0,7.06,7.08,7.05,7.08,24200.0
2009-06-11 13:45:00,7.07,7.08,7.05,7.06,24600.0,7.07,7.08,7.05,7.06,24600.0
2009-06-11 13:50:00,7.05,7.05,6.99,7.01,47400.0,7.05,7.05,6.99,7.01,47400.0
2009-06-11 13:55:00,7.01,7.02,6.96,7.01,65400.0,7.01,7.02,6.96,7.01,65400.0
2009-06-11 14:00:00,7.02,7.05,6.99,7.01,30600.0,7.02,7.05,6.99,7.01,30600.0
2009-06-11 14:05:00,7.02,7.03,7.0,7.01,19200.0,7.02,7.03,7.0,7.01,19200.0
2009-06-11 14:10:00,7.01,7.02,7.01,7.01,29200.0,7.01,7.02,7.01,7.01,29200.0
2009-06-11 14:15:00,7.01,7.02,6.96,6.99,46000.0,7.01,7.02,6.96,6.99,46000.0
2009-06-11 14:20:00,6.99,7.01,6.97,6.98,30000.0,6.99,7.01,6.97,6.98,30000.0
2009-06-11 14:25:00,6.99,7.0,6.9,6.9,98000.0,6.99,7.0,6.9,6.9,98000.0
2009-06-11 14:30:00,6.9,6.91,6.85,6.87,81000.0,6.9,6.91,6.85,6.87,81000.0
2009-06-11 14:35:00,6.87,6.88,6.85,6.85,61200.0,6.87,6.88,6.85,6.85,61200.0
2009-06-11 14:40:00,6.85,6.87,6.85,6.86,72000.0,6.85,6.87,6.85,6.86,72000.0
2009-06-11 14:45:00,6.86,6.95,6.86,6.93,75800.0,6.86,6.95,6.86,6.93,75800.0
2009-06-11 14:50:00,6.94,6.95,6.92,6.95,19400.0,6.94,6.95,6.92,6.95,19400.0
2009-06-11 14:55:00,6.93,6.97,6.91,6.91,180600.0,6.93,6.97,6.91,6.91,180600.0
2009-06-11 15:00:00,6.9,6.93,6.89,6.93,35800.0,6.9,6.93,6.89,6.93,35800.0
2009-06-11 15:05:00,6.93,6.93,6.91,6.91,91200.0,6.93,6.93,6.91,6.91,91200.0
2009-06-11 15:10:00,6.91,6.91,6.79,6.82,120800.0,6.91,6.91,6.79,6.82,120800.0
2009-06-11 15:15:00,6.81,6.87,6.8,6.81,76400.0,6.81,6.87,6.8,6.81,76400.0
2009-06-11 15:20:00,6.81,6.86,6.81,6.85,71400.0,6.81,6.86,6.81,6.85,71400.0
2009-06-11 15:25:00,6.85,6.86,6.78,6.78,135600.0,6.85,6.86,6.78,6.78,135600.0
2009-06-11 15:30:00,6.78,6.79,6.75,6.75,78400.0,6.78,6.79,6.75,6.75,78400.0
2009-06-11 15:35:00,6.76,6.81,6.75,6.78,166000.0,6.76,6.81,6.75,6.78,166000.0
2009-06-11 15:40:00,6.78,6.79,6.76,6.76,88400.0,6.78,6.79,6.76,6.76,88400.0
2009-06-11 15:45:00,6.77,6.78,6.75,6.76,94400.0,6.77,6.78,6.75,6.76,94400.0
2009-06-11 15:50:00,6.76,6.78,6.72,6.72,170600.0,6.76,6.78,6.72,6.72,170600.0
2009-06-11 15:55:00,6.72,6.78,6.65,6.67,362200.0,6.72,6.78,6.65,6.67,362200.0
2009-06-12 09:30:00,7.0,7.09,6.83,6.83,189800.0,7.0,7.09,6.83,6.83,189800.0
2009-06-12 09:35:00,6.83,6.93,6.82,6.92,145600.0,6.83,6.93,6.82,6.92,145600.0
2009-06-12 09:40:00,6.94,7.1,6.94,7.04,237800.0,6.94,7.1,6.94,7.04,237800.0
2009-06-12 09:45:00,7.03,7.05,6.92,7.0,155800.0,7.03,7.05,6.92,7.0,155800.0
2009-06-12 09:50:00,7.0,7.03,6.9,6.97,177800.0,7.0,7.03,6.9,6.97,177800.0
2009-06-12 09:55:00,6.98,7.05,6.98,7.04,73800.0,6.98,7.05,6.98,7.04,73800.0
2009-06-12 10:00:00,7.04,7.04,6.96,7.03,83400.0,7.04,7.04,6.96,7.03,83400.0
2009-06-12 10:05:00,7.03,7.09,7.02,7.09,110400.0,7.03,7.09,7.02,7.09,110400.0
2009-06-12 10:10:00,7.09,7.13,7.08,7.1,152200.0,7.09,7.13,7.08,7.1,152200.0
2009-06-12 10:15:00,7.11,7.15,7.1,7.13,123400.0,7.11,7.15,7.1,7.13,123400.0
2009-06-12 10:20:00,7.13,7.14,7.03,7.11,129200.0,7.13,7.14,7.03,7.11,129200.0
2009-06-12 10:25:00,7.11,7.11,7.05,7.05,77800.0,7.11,7.11,7.05,7.05,77800.0
2009-06-12 10:30:00,7.05,7.07,7.02,7.05,76400.0,7.05,7.07,7.02,7.05,76400.0
2009-06-12 10:35:00,7.05,7.11,7.05,7.1,54400.0,7.05,7.11,7.05,7.1,54400.0
2009-06-12 10:40:00,7.1,7.12,7.1,7.11,44000.0,7.1,7.12,7.1,7.11,44000.0
2009-06-12 10:45:00,7.11,7.11,7.03,7.03,51200.0,7.11,7.11,7.03,7.03,51200.0
2009-06-12 10:50:00,7.03,7.07,7.01,7.03,92400.0,7.03,7.07,7.01,7.03,92400.0
2009-06-12 10:55:00,7.03,7.03,6.98,6.98,137000.0,7.03,7.03,6.98,6.98,137000.0
2009-06-12 11:00:00,6.98,6.99,6.93,6.98,67800.0,6.98,6.99,6.93,6.98,67800.0
2009-06-12 11:05:00,6.98,7.01,6.98,7.0,25000.0,6.98,7.01,6.98,7.0,25000.0
2009-06-12 11:10:00,7.0,7.02,6.99,7.0,19000.0,7.0,7.02,6.99,7.0,19000.0
2009-06-12 11:15:00,7.0,7.0,6.97,6.97,28800.0,7.0,7.0,6.97,6.97,28800.0
2009-06-12 11:20:00,6.97,6.99,6.92,6.98,46400.0,6.97,6.99,6.92,6.98,46400.0
2009-06-12 11:25:00,6.99,6.99,6.93,6.93,18600.0,6.99,6.99,6.93,6.93,18600.0
2009-06-12 11:30:00,6.95,7.01,6.95,7.01,20000.0,6.95,7.01,6.95,7.01,20000.0
2009-06-12 11:35:00,7.01,7.02,7.01,7.02,13600.0,7.01,7.02,7.01,7.02,13600.0
2009-06-12 11:40:00,7.02,7.04,7.02,7.04,26600.0,7.02,7.04,7.02,7.04,26600.0
2009-06-12 11:45:00,7.03,7.06,7.02,7.03,52200.0,7.03,7.06,7.02,7.03,52200.0
2009-06-12 11:50:00,7.03,7.07,7.03,7.07,21400.0,7.03,7.07,7.03,7.07,21400.0
2009-06-12 11:55:00,7.07,7.07,7.05,7.06,19000.0,7.07,7.07,7.05,7.06,19000.0
2009-06-12 12:00:00,7.06,7.07,7.05,7.05,93400.0,7.06,7.07,7.05,7.05,93400.0
2009-06-12 12:05:00,7.05,7.05,6.98,7.01,58600.0,7.05,7.05,6.98,7.01,58600.0
2009-06-12 12:10:00,7.01,7.02,7.01,7.02,3000.0,7.01,7.02,7.01,7.02,3000.0
2009-06-12 12:15:00,7.03,7.03,6.99,6.99,10200.0,7.03,7.03,6.99,6.99,10200.0
2009-06-12 12:20:00,7.0,7.0,6.98,6.98,15000.0,7.0,7.0,6.98,6.98,15000.0
2009-06-12 12:25:00,6.98,7.01,6.98,7.0,37800.0,6.98,7.01,6.98,7.0,37800.0
2009-06-12 12:30:00,6.98,7.0,6.93,6.96,21800.0,6.98,7.0,6.93,6.96,21800.0
2009-06-12 12:35:00,6.96,6.97,6.94,6.95,25400.0,6.96,6.97,6.94,6.95,25400.0
2009-06-12 12:40:00,6.95,6.97,6.94,6.96,17200.0,6.95,6.97,6.94,6.96,17200.0
2009-06-12 12:45:00,6.98,7.01,6.98,7.0,14000.0,6.98,7.01,6.98,7.0,14000.0
2009-06-12 12:50:00,7.0,7.0,6.97,6.99,20400.0,7.0,7.0,6.97,6.99,20400.0
2009-06-12 12:55:00,6.99,7.03,6.99,7.01,25000.0,6.99,7.03,6.99,7.01,25000.0
2009-06-12 13:00:00,7.02,7.03,7.02,7.02,37600.0,7.02,7.03,7.02,7.02,37600.0
2009-06-12 13:05:00,7.02,7.03,7.01,7.01,7400.0,7.02,7.03,7.01,7.01,7400.0
2009-06-12 13:10:00,7.02,7.02,6.99,7.0,19000.0,7.02,7.02,6.99,7.0,19000.0
2009-06-12 13:15:00,7.0,7.0,7.0,7.0,36000.0,7.0,7.0,7.0,7.0,36000.0
2009-06-12 13:20:00,7.0,7.0,7.0,7.0,32000.0,7.0,7.0,7.0,7.0,32000.0
2009-06-12 13:25:00,7.0,7.0,7.0,7.0,12400.0,7.0,7.0,7.0,7.0,12400.0
2009-06-12 13:30:00,7.0,7.01,7.0,7.0,35400.0,7.0,7.01,7.0,7.0,35400.0
2009-06-12 13:35:00,7.0,7.0,6.92,6.98,57000.0,7.0,7.0,6.92,6.98,57000.0
2009-06-12 13:40:00,6.99,7.01,6.99,6.99,38800.0,6.99,7.01,6.99,6.99,38800.0
2009-06-12 13:45:00,6.99,7.0,6.99,7.0,14200.0,6.99,7.0,6.99,7.0,14200.0
2009-06-12 13:50:00,7.0,7.0,7.0,7.0,6600.0,7.0,7.0,7.0,7.0,6600.0
2009-06-12 13:55:00,7.0,7.0,7.0,7.0,29600.0,7.0,7.0,7.0,7.0,29600.0
2009-06-12 14:00:00,7.0,7.01,7.0,7.0,38400.0,7.0,7.01,7.0,7.0,38400.0
2009-06-12 14:05:00,7.0,7.01,7.0,7.0,32000.0,7.0,7.01,7.0,7.0,32000.0
2009-06-12 14:10:00,7.0,7.01,7.0,7.0,46800.0,7.0,7.01,7.0,7.0,46800.0
2009-06-12 14:15:00,7.0,7.01,7.0,7.0,41600.0,7.0,7.01,7.0,7.0,41600.0
2009-06-12 14:20:00,7.0,7.01,7.0,7.0,58600.0,7.0,7.01,7.0,7.0,58600.0
2009-06-12 14:25:00,7.0,7.01,7.0,7.0,28600.0,7.0,7.01,7.0,7.0,28600.0
2009-06-12 14:30:00,7.0,7.01,7.0,7.0,54200.0,7.0,7.01,7.0,7.0,54200.0
2009-06-12 14:35:00,7.0,7.01,7.0,7.01,35800.0,7.0,7.01,7.0,7.01,35800.0
2009-06-12 14:40:00,7.01,7.04,7.01,7.03,51800.0,7.01,7.04,7.01,7.03,51800.0
2009-06-12 14:45:00,7.03,7.04,7.03,7.04,18400.0,7.03,7.04,7.03,7.04,18400.0
2009-06-12 14:50:00,7.03,7.04,7.02,7.03,33400.0,7.03,7.04,7.02,7.03,33400.0
2009-06-12 14:55:00,7.03,7.03,7.01,7.01,24600.0,7.03,7.03,7.01,7.01,24600.0
2009-06-12 15:00:00,7.01,7.03,7.01,7.03,21200.0,7.01,7.03,7.01,7.03,21200.0
2009-06-12 15:05:00,7.03,7.05,7.02,7.05,58800.0,7.03,7.05,7.02,7.05,58800.0
2009-06-12 15:10:00,7.06,7.07,7.06,7.06,24600.0,7.06,7.07,7.06,7.06,24600.0
2009-06-12 15:15:00,7.06,7.08,7.06,7.08,27400.0,7.06,7.08,7.06,7.08,27400.0
2009-06-12 15:20:00,7.09,7.1,7.09,7.09,26800.0,7.09,7.1,7.09,7.09,26800.0
2009-06-12 15:25:00,7.1,7.13,7.1,7.12,43200.0,7.1,7.13,7.1,7.12,43200.0
2009-06-12 15:30:00,7.12,7.13,7.11,7.12,28000.0,7.12,7.13,7.11,7.12,28000.0
2009-06-12 15:35:00,7.12,7.12,7.08,7.09,48200.0,7.12,7.12,7.08,7.09,48200.0
2009-06-12 15:40:00,7.09,7.13,7.08,7.13,54200.0,7.09,7.13,7.08,7.13,54200.0
2009-06-12 15:45:00,7.13,7.13,7.12,7.12,36000.0,7.13,7.13,7.12,7.12,36000.0
2009-06-12 15:50:00,7.12,7.14,7.07,7.1,101600.0,7.12,7.14,7.07,7.1,101600.0
2009-06-12 15:55:00,7.09,7.12,7.09,7.12,75000.0,7.09,7.12,7.09,7.12,75000.0
2009-06-15 09:30:00,7.02,7.04,6.76,6.83,79200.0,7.02,7.04,6.76,6.83,79200.0
2009-06-15 09:35:00,6.81,6.9,6.8,6.87,32200.0,6.81,6.9,6.8,6.87,32200.0
2009-06-15 09:40:00,6.86,6.86,6.84,6.84,10800.0,6.86,6.86,6.84,6.84,10800.0
2009-06-15 09:45:00,6.84,6.84,6.71,6.73,55200.0,6.84,6.84,6.71,6.73,55200.0
2009-06-15 09:50:00,6.72,6.8,6.7,6.8,51400.0,6.72,6.8,6.7,6.8,51400.0
2009-06-15 09:55:00,6.8,6.81,6.75,6.8,23200.0,6.8,6.81,6.75,6.8,23200.0
2009-06-15 10:00:00,6.79,6.81,6.77,6.78,11800.0,6.79,6.81,6.77,6.78,11800.0
2009-06-15 10:05:00,6.78,6.83,6.78,6.83,14800.0,6.78,6.83,6.78,6.83,14800.0
2009-06-15 10:10:00,6.83,6.87,6.83,6.84,19800.0,6.83,6.87,6.83,6.84,19800.0
2009-06-15 10:15:00,6.84,6.86,6.83,6.86,13200.0,6.84,6.86,6.83,6.86,13200.0
2009-06-15 10:20:00,6.86,6.88,6.86,6.88,14600.0,6.86,6.88,6.86,6.88,14600.0
2009-06-15 10:25:00,6.88,6.89,6.86,6.87,13600.0,6.88,6.89,6.86,6.87,13600.0
2009-06-15 10:30:00,6.88,6.88,6.83,6.84,16600.0,6.88,6.88,6.83,6.84,16600.0
2009-06-15 10:35:00,6.84,6.85,6.82,6.82,26600.0,6.84,6.85,6.82,6.82,26600.0
2009-06-15 10:40:00,6.81,6.87,6.8,6.86,43400.0,6.81,6.87,6.8,6.86,43400.0
2009-06-15 10:45:00,6.87,6.9,6.85,6.85,62000.0,6.87,6.9,6.85,6.85,62000.0
2009-06-15 10:50:00,6.86,6.89,6.85,6.86,27400.0,6.86,6.89,6.85,6.86,27400.0
2009-06-15 10:55:00,6.86,6.88,6.86,6.87,12200.0,6.86,6.88,6.86,6.87,12200.0
2009-06-15 11:00:00,6.88,6.89,6.84,6.84,37200.0,6.88,6.89,6.84,6.84,37200.0
2009-06-15 11:05:00,6.85,6.86,6.84,6.86,31200.0,6.85,6.86,6.84,6.86,31200.0
2009-06-15 11:10:00,6.84,6.86,6.81,6.84,49000.0,6.84,6.86,6.81,6.84,49000.0
2009-06-15 11:15:00,6.85,6.86,6.81,6.81,17400.0,6.85,6.86,6.81,6.81,17400.0
2009-06-15 11:20:00,6.82,6.84,6.81,6.84,29200.0,6.82,6.84,6.81,6.84,29200.0
2009-06-15 11:25:00,6.85,6.89,6.84,6.89,8400.0,6.85,6.89,6.84,6.89,8400.0
2009-06-15 11:30:00,6.89,6.92,6.89,6.91,5800.0,6.89,6.92,6.89,6.91,5800.0
2009-06-15 11:35:00,6.91,6.93,6.91,6.92,6400.0,6.91,6.93,6.91,6.92,6400.0
2009-06-15 11:40:00,6.93,6.94,6.92,6.94,7000.0,6.93,6.94,6.92,6.94,7000.0
2009-06-15 11:45:00,6.94,6.96,6.93,6.93,28200.0,6.94,6.96,6.93,6.93,28200.0
2009-06-15 11:50:00,6.95,6.95,6.9,6.91,8800.0,6.95,6.95,6.9,6.91,8800.0
2009-06-15 11:55:00,6.9,6.92,6.9,6.92,6200.0,6.9,6.92,6.9,6.92,6200.0
2009-06-15 12:00:00,6.93,6.93,6.88,6.88,11600.0,6.93,6.93,6.88,6.88,11600.0
2009-06-15 12:05:00,6.88,6.91,6.86,6.89,17000.0,6.88,6.91,6.86,6.89,17000.0
2009-06-15 12:10:00,6.88,6.92,6.88,6.92,3800.0,6.88,6.92,6.88,6.92,3800.0
2009-06-15 12:15:00,6.92,6.93,6.9,6.9,14800.0,6.92,6.93,6.9,6.9,14800.0
2009-06-15 12:20:00,6.9,6.93,6.9,6.93,4400.0,6.9,6.93,6.9,6.93,4400.0
2009-06-15 12:25:00,6.92,6.93,6.92,6.93,7800.0,6.92,6.93,6.92,6.93,7800.0
2009-06-15 12:30:00,6.93,6.94,6.89,6.9,14400.0,6.93,6.94,6.89,6.9,14400.0
2009-06-15 12:35:00,6.92,6.98,6.92,6.97,15000.0,6.92,6.98,6.92,6.97,15000.0
2009-06-15 12:40:00,6.97,6.99,6.96,6.98,6600.0,6.97,6.99,6.96,6.98,6600.0
2009-06-15 12:45:00,6.99,7.0,6.96,6.96,8200.0,6.99,7.0,6.96,6.96,8200.0
2009-06-15 12:50:00,6.98,6.98,6.93,6.95,10600.0,6.98,6.98,6.93,6.95,10600.0
2009-06-15 12:55:00,6.95,6.96,6.9,6.95,39800.0,6.95,6.96,6.9,6.95,39800.0
2009-06-15 13:00:00,6.93,6.95,6.93,6.95,6400.0,6.93,6.95,6.93,6.95,6400.0
2009-06-15 13:05:00,6.95,6.97,6.95,6.96,18800.0,6.95,6.97,6.95,6.96,18800.0
2009-06-15 13:10:00,6.95,6.97,6.95,6.97,6000.0,6.95,6.97,6.95,6.97,6000.0
2009-06-15 13:15:00,6.97,6.98,6.96,6.97,5000.0,6.97,6.98,6.96,6.97,5000.0
2009-06-15 13:20:00,6.97,7.0,6.91,6.93,43800.0,6.97,7.0,6.91,6.93,43800.0
2009-06-15 13:25:00,6.93,6.98,6.93,6.97,21000.0,6.93,6.98,6.93,6.97,21000.0
2009-06-15 13:30:00,6.97,6.97,6.87,6.93,21000.0,6.97,6.97,6.87,6.93,21000.0
2009-06-15 13:35:00,6.93,6.95,6.88,6.88,11800.0,6.93,6.95,6.88,6.88,11800.0
2009-06-15 13:40:00,6.9,6.93,6.9,6.93,5400.0,6.9,6.93,6.9,6.93,5400.0
2009-06-15 13:45:00,6.92,6.96,6.92,6.95,8600.0,6.92,6.96,6.92,6.95,8600.0
2009-06-15 13:50:00,6.97,6.98,6.93,6.93,7600.0,6.97,6.98,6.93,6.93,7600.0
2009-06-15 13:55:00,6.93,6.96,6.93,6.96,7800.0,6.93,6.96,6.93,6.96,7800.0
2009-06-15 14:00:00,6.96,6.99,6.96,6.99,8200.0,6.96,6.99,6.96,6.99,8200.0
2009-06-15 14:05:00,6.99,7.0,6.97,6.97,37600.0,6.99,7.0,6.97,6.97,37600.0
2009-06-15 14:10:00,6.97,6.98,6.92,6.92,44400.0,6.97,6.98,6.92,6.92,44400.0
2009-06-15 14:15:00,6.92,6.95,6.89,6.9,22400.0,6.92,6.95,6.89,6.9,22400.0
2009-06-15 14:20:00,6.91,6.92,6.88,6.91,19400.0,6.91,6.92,6.88,6.91,19400.0
2009-06-15 14:25:00,6.9,6.93,6.9,6.93,6000.0,6.9,6.93,6.9,6.93,6000.0
2009-06-15 14:30:00,6.93,6.93,6.89,6.89,13800.0,6.93,6.93,6.89,6.89,13800.0
2009-06-15 14:35:00,6.89,6.92,6.89,6.91,27600.0,6.89,6.92,6.89,6.91,27600.0
2009-06-15 14:40:00,6.91,6.92,6.89,6.92,18400.0,6.91,6.92,6.89,6.92,18400.0
2009-06-15 14:45:00,6.92,6.92,6.88,6.88,30800.0,6.92,6.92,6.88,6.88,30800.0
2009-06-15 14:50:00,6.88,6.91,6.88,6.91,15800.0,6.88,6.91,6.88,6.91,15800.0
2009-06-15 14:55:00,6.92,6.95,6.92,6.93,23200.0,6.92,6.95,6.92,6.93,23200.0
2009-06-15 15:00:00,6.94,6.95,6.93,6.95,15000.0,6.94,6.95,6.93,6.95,15000.0
2009-06-15 15:05:00,6.95,6.96,6.94,6.95,34000.0,6.95,6.96,6.94,6.95,34000.0
2009-06-15 15:10:00,6.95,6.98,6.95,6.95,34400.0,6.95,6.98,6.95,6.95,34400.0
2009-06-15 15:15:00,6.95,6.98,6.94,6.97,18800.0,6.95,6.98,6.94,6.97,18800.0
2009-06-15 15:20:00,6.97,6.98,6.93,6.95,30400.0,6.97,6.98,6.93,6.95,30400.0
2009-06-15 15:25:00,6.95,6.95,6.89,6.89,78200.0,6.95,6.95,6.89,6.89,78200.0
2009-06-15 15:30:00,6.9,6.93,6.89,6.9,34400.0,6.9,6.93,6.89,6.9,34400.0
2009-06-15 15:35:00,6.9,6.94,6.9,6.91,45800.0,6.9,6.94,6.9,6.91,45800.0
2009-06-15 15:40:00,6.91,6.91,6.88,6.89,41600.0,6.91,6.91,6.88,6.89,41600.0
2009-06-15 15:45:00,6.89,6.92,6.87,6.9,118000.0,6.89,6.92,6.87,6.9,118000.0
2009-06-15 15:50:00,6.89,6.9,6.86,6.88,74200.0,6.89,6.9,6.86,6.88,74200.0
2009-06-15 15:55:00,6.88,6.93,6.88,6.91,85600.0,6.88,6.93,6.88,6.91,85600.0
2009-06-16 09:30:00,6.9,7.0,6.9,6.92,15200.0,6.9,7.0,6.9,6.92,15200.0
2009-06-16 09:35:00,6.92,6.97,6.87,6.88,45600.0,6.92,6.97,6.87,6.88,45600.0
2009-06-16 09:40:00,6.88,6.92,6.88,6.92,16200.0,6.88,6.92,6.88,6.92,16200.0
2009-06-16 09:45:00,6.93,6.97,6.93,6.93,13600.0,6.93,6.97,6.93,6.93,13600.0
2009-06-16 09:50:00,6.94,6.98,6.93,6.95,32600.0,6.94,6.98,6.93,6.95,32600.0
2009-06-16 09:55:00,6.93,6.95,6.9,6.9,22000.0,6.93,6.95,6.9,6.9,22000.0
2009-06-16 10:00:00,6.91,6.95,6.91,6.95,19600.0,6.91,6.95,6.91,6.95,19600.0
2009-06-16 10:05:00,6.95,6.95,6.92,6.92,27000.0,6.95,6.95,6.92,6.92,27000.0
2009-06-16 10:10:00,6.93,6.93,6.89,6.92,9000.0,6.93,6.93,6.89,6.92,9000.0
2009-06-16 10:15:00,6.92,6.95,6.89,6.89,19600.0,6.92,6.95,6.89,6.89,19600.0
2009-06-16 10:20:00,6.9,6.91,6.89,6.9,9400.0,6.9,6.91,6.89,6.9,9400.0
2009-06-16 10:25:00,6.9,6.91,6.84,6.86,42600.0,6.9,6.91,6.84,6.86,42600.0
2009-06-16 10:30:00,6.85,6.88,6.84,6.84,7000.0,6.85,6.88,6.84,6.84,7000.0
2009-06-16 10:35:00,6.85,6.88,6.83,6.84,26800.0,6.85,6.88,6.83,6.84,26800.0
2009-06-16 10:40:00,6.85,6.86,6.83,6.84,15000.0,6.85,6.86,6.83,6.84,15000.0
2009-06-16 10:45:00,6.83,6.85,6.83,6.83,13600.0,6.83,6.85,6.83,6.83,13600.0
2009-06-16 10:50:00,6.83,6.84,6.83,6.84,6200.0,6.83,6.84,6.83,6.84,6200.0
2009-06-16 10:55:00,6.84,6.85,6.84,6.85,2400.0,6.84,6.85,6.84,6.85,2400.0
2009-06-16 11:00:00,6.83,6.88,6.83,6.88,8800.0,6.83,6.88,6.83,6.88,8800.0
2009-06-16 11:05:00,6.88,6.88,6.87,6.87,2800.0,6.88,6.88,6.87,6.87,2800.0
2009-06-16 11:10:00,6.87,6.88,6.87,6.87,4600.0,6.87,6.88,6.87,6.87,4600.0
2009-06-16 11:15:00,6.88,6.88,6.86,6.87,7800.0,6.88,6.88,6.86,6.87,7800.0
2009-06-16 11:20:00,6.85,6.85,6.84,6.85,2000.0,6.85,6.85,6.84,6.85,2000.0
2009-06-16 11:25:00,6.84,6.84,6.82,6.84,15200.0,6.84,6.84,6.82,6.84,15200.0
2009-06-16 11:30:00,6.84,6.84,6.83,6.83,14800.0,6.84,6.84,6.83,6.83,14800.0
2009-06-16 11:35:00,6.83,6.83,6.83,6.83,5200.0,6.83,6.83,6.83,6.83,5200.0
2009-06-16 11:40:00,6.84,6.84,6.83,6.84,2200.0,6.84,6.84,6.83,6.84,2200.0
2009-06-16 11:45:00,6.84,6.85,6.8,6.81,16400.0,6.84,6.85,6.8,6.81,16400.0
2009-06-16 11:50:00,6.79,6.81,6.74,6.74,54200.0,6.79,6.81,6.74,6.74,54200.0
2009-06-16 11:55:00,6.75,6.75,6.7,6.71,43400.0,6.75,6.75,6.7,6.71,43400.0
2009-06-16 12:00:00,6.7,6.7,6.67,6.67,14600.0,6.7,6.7,6.67,6.67,14600.0
2009-06-16 12:05:00,6.67,6.67,6.61,6.62,48800.0,6.67,6.67,6.61,6.62,48800.0
2009-06-16 12:10:00,6.62,6.65,6.62,6.65,21600.0,6.62,6.65,6.62,6.65,21600.0
2009-06-16 12:15:00,6.65,6.66,6.64,6.66,14800.0,6.65,6.66,6.64,6.66,14800.0
2009-06-16 12:20:00,6.65,6.66,6.64,6.64,13800.0,6.65,6.66,6.64,6.64,13800.0
2009-06-16 12:25:00,6.63,6.66,6.63,6.66,8000.0,6.63,6.66,6.63,6.66,8000.0
2009-06-16 12:30:00,6.66,6.66,6.62,6.62,25600.0,6.66,6.66,6.62,6.62,25600.0
2009-06-16 12:35:00,6.61,6.61,6.56,6.56,34000.0,6.61,6.61,6.56,6.56,34000.0
2009-06-16 12:40:00,6.56,6.56,6.51,6.53,38600.0,6.56,6.56,6.51,6.53,38600.0
2009-06-16 12:45:00,6.53,6.53,6.41,6.42,56400.0,6.53,6.53,6.41,6.42,56400.0
2009-06-16 12:50:00,6.42,6.47,6.41,6.46,56800.0,6.42,6.47,6.41,6.46,56800.0
2009-06-16 12:55:00,6.46,6.51,6.46,6.49,32400.0,6.46,6.51,6.46,6.49,32400.0
2009-06-16 13:00:00,6.48,6.49,6.45,6.46,12200.0,6.48,6.49,6.45,6.46,12200.0
2009-06-16 13:05:00,6.47,6.49,6.47,6.48,11000.0,6.47,6.49,6.47,6.48,11000.0
2009-06-16 13:10:00,6.48,6.5,6.47,6.5,13000.0,6.48,6.5,6.47,6.5,13000.0
2009-06-16 13:15:00,6.5,6.51,6.49,6.5,20400.0,6.5,6.51,6.49,6.5,20400.0
2009-06-16 13:20:00,6.5,6.5,6.48,6.49,14000.0,6.5,6.5,6.48,6.49,14000.0
2009-06-16 13:25:00,6.49,6.5,6.45,6.47,15800.0,6.49,6.5,6.45,6.47,15800.0
2009-06-16 13:30:00,6.46,6.47,6.44,6.44,14600.0,6.46,6.47,6.44,6.44,14600.0
2009-06-16 13:35:00,6.45,6.45,6.44,6.44,4400.0,6.45,6.45,6.44,6.44,4400.0
2009-06-16 13:40:00,6.44,6.46,6.43,6.46,18000.0,6.44,6.46,6.43,6.46,18000.0
2009-06-16 13:45:00,6.46,6.48,6.46,6.46,16200.0,6.46,6.48,6.46,6.46,16200.0
2009-06-16 13:50:00,6.46,6.48,6.46,6.46,21600.0,6.46,6.48,6.46,6.46,21600.0
2009-06-16 13:55:00,6.46,6.47,6.45,6.47,14000.0,6.46,6.47,6.45,6.47,14000.0
2009-06-16 14:00:00,6.47,6.48,6.47,6.47,33400.0,6.47,6.48,6.47,6.47,33400.0
2009-06-16 14:05:00,6.47,6.48,6.47,6.48,27800.0,6.47,6.48,6.47,6.48,27800.0
2009-06-16 14:10:00,6.48,6.5,6.48,6.5,15800.0,6.48,6.5,6.48,6.5,15800.0
2009-06-16 14:15:00,6.5,6.5,6.5,6.5,29400.0,6.5,6.5,6.5,6.5,29400.0
2009-06-16 14:20:00,6.5,6.5,6.5,6.5,9800.0,6.5,6.5,6.5,6.5,9800.0
2009-06-16 14:25:00,6.5,6.5,6.47,6.47,20000.0,6.5,6.5,6.47,6.47,20000.0
2009-06-16 14:30:00,6.48,6.48,6.47,6.48,8600.0,6.48,6.48,6.47,6.48,8600.0
2009-06-16 14:35:00,6.49,6.5,6.48,6.49,15600.0,6.49,6.5,6.48,6.49,15600.0
2009-06-16 14:40:00,6.5,6.5,6.49,6.5,3000.0,6.5,6.5,6.49,6.5,3000.0
2009-06-16 14:45:00,6.5,6.5,6.47,6.47,13800.0,6.5,6.5,6.47,6.47,13800.0
2009-06-16 14:50:00,6.48,6.48,6.47,6.47,4400.0,6.48,6.48,6.47,6.47,4400.0
2009-06-16 14:55:00,6.48,6.48,6.47,6.48,14400.0,6.48,6.48,6.47,6.48,14400.0
2009-06-16 15:00:00,6.48,6.51,6.48,6.5,25200.0,6.48,6.51,6.48,6.5,25200.0
2009-06-16 15:05:00,6.5,6.53,6.48,6.48,45600.0,6.5,6.53,6.48,6.48,45600.0
2009-06-16 15:10:00,6.48,6.5,6.48,6.49,23200.0,6.48,6.5,6.48,6.49,23200.0
2009-06-16 15:15:00,6.49,6.51,6.49,6.51,19000.0,6.49,6.51,6.49,6.51,19000.0
2009-06-16 15:20:00,6.51,6.51,6.5,6.5,15600.0,6.51,6.51,6.5,6.5,15600.0
2009-06-16 15:25:00,6.51,6.52,6.5,6.51,18800.0,6.51,6.52,6.5,6.51,18800.0
2009-06-16 15:30:00,6.52,6.53,6.48,6.49,23600.0,6.52,6.53,6.48,6.49,23600.0
2009-06-16 15:35:00,6.48,6.51,6.48,6.5,34200.0,6.48,6.51,6.48,6.5,34200.0
2009-06-16 15:40:00,6.5,6.54,6.49,6.5,59600.0,6.5,6.54,6.49,6.5,59600.0
2009-06-16 15:45:00,6.5,6.56,6.5,6.53,56000.0,6.5,6.56,6.5,6.53,56000.0
2009-06-16 15:50:00,6.53,6.54,6.51,6.54,65400.0,6.53,6.54,6.51,6.54,65400.0
2009-06-16 15:55:00,6.54,6.55,6.49,6.5,105000.0,6.54,6.55,6.49,6.5,105000.0
2009-06-17 09:30:00,6.55,6.67,6.5,6.5,17800.0,6.55,6.67,6.5,6.5,17800.0
2009-06-17 09:35:00,6.48,6.5,6.45,6.45,13200.0,6.48,6.5,6.45,6.45,13200.0
2009-06-17 09:40:00,6.42,6.43,6.37,6.37,11600.0,6.42,6.43,6.37,6.37,11600.0
2009-06-17 09:45:00,6.37,6.39,6.31,6.32,18800.0,6.37,6.39,6.31,6.32,18800.0
2009-06-17 09:50:00,6.32,6.32,6.25,6.28,33400.0,6.32,6.32,6.25,6.28,33400.0
2009-06-17 09:55:00,6.27,6.3,6.21,6.27,70400.0,6.27,6.3,6.21,6.27,70400.0
2009-06-17 10:00:00,6.27,6.28,6.22,6.24,22200.0,6.27,6.28,6.22,6.24,22200.0
2009-06-17 10:05:00,6.24,6.24,6.18,6.21,39600.0,6.24,6.24,6.18,6.21,39600.0
2009-06-17 10:10:00,6.22,6.23,6.21,6.21,17800.0,6.22,6.23,6.21,6.21,17800.0
2009-06-17 10:15:00,6.22,6.24,6.18,6.23,84800.0,6.22,6.24,6.18,6.23,84800.0
2009-06-17 10:20:00,6.23,6.25,6.17,6.22,54400.0,6.23,6.25,6.17,6.22,54400.0
2009-06-17 10:25:00,6.22,6.23,6.21,6.21,31600.0,6.22,6.23,6.21,6.21,31600.0
2009-06-17 10:30:00,6.21,6.22,6.21,6.21,18000.0,6.21,6.22,6.21,6.21,18000.0
2009-06-17 10:35:00,6.21,6.21,6.2,6.21,9800.0,6.21,6.21,6.2,6.21,9800.0
2009-06-17 10:40:00,6.21,6.23,6.21,6.22,17600.0,6.21,6.23,6.21,6.22,17600.0
2009-06-17 10:45:00,6.21,6.25,6.21,6.25,21800.0,6.21,6.25,6.21,6.25,21800.0
2009-06-17 10:50:00,6.25,6.25,6.22,6.24,9200.0,6.25,6.25,6.22,6.24,9200.0
2009-06-17 10:55:00,6.24,6.25,6.23,6.23,10800.0,6.24,6.25,6.23,6.23,10800.0
2009-06-17 11:00:00,6.24,6.25,6.23,6.24,13200.0,6.24,6.25,6.23,6.24,13200.0
2009-06-17 11:05:00,6.23,6.24,6.23,6.23,10600.0,6.23,6.24,6.23,6.23,10600.0
2009-06-17 11:10:00,6.23,6.25,6.2,6.21,19000.0,6.23,6.25,6.2,6.21,19000.0
2009-06-17 11:15:00,6.22,6.25,6.2,6.23,31400.0,6.22,6.25,6.2,6.23,31400.0
2009-06-17 11:20:00,6.25,6.25,6.21,6.23,15800.0,6.25,6.25,6.21,6.23,15800.0
2009-06-17 11:25:00,6.23,6.25,6.23,6.24,40000.0,6.23,6.25,6.23,6.24,40000.0
2009-06-17 11:30:00,6.24,6.25,6.24,6.25,17200.0,6.24,6.25,6.24,6.25,17200.0
2009-06-17 11:35:00,6.25,6.25,6.23,6.24,38800.0,6.25,6.25,6.23,6.24,38800.0
2009-06-17 11:40:00,6.24,6.24,6.23,6.24,6600.0,6.24,6.24,6.23,6.24,6600.0
2009-06-17 11:45:00,6.25,6.25,6.24,6.25,19600.0,6.25,6.25,6.24,6.25,19600.0
2009-06-17 11:50:00,6.25,6.28,6.24,6.26,22400.0,6.25,6.28,6.24,6.26,22400.0
2009-06-17 11:55:00,6.27,6.33,6.26,6.3,44200.0,6.27,6.33,6.26,6.3,44200.0
2009-06-17 12:00:00,6.29,6.3,6.26,6.27,52000.0,6.29,6.3,6.26,6.27,52000.0
2009-06-17 12:05:00,6.28,6.31,6.26,6.26,26600.0,6.28,6.31,6.26,6.26,26600.0
2009-06-17 12:10:00,6.27,6.28,6.25,6.26,20800.0,6.27,6.28,6.25,6.26,20800.0
2009-06-17 12:15:00,6.26,6.27,6.26,6.26,17800.0,6.26,6.27,6.26,6.26,17800.0
2009-06-17 12:20:00,6.27,6.27,6.25,6.27,26200.0,6.27,6.27,6.25,6.27,26200.0
2009-06-17 12:25:00,6.27,6.28,6.23,6.23,20200.0,6.27,6.28,6.23,6.23,20200.0
2009-06-17 12:30:00,6.24,6.24,6.23,6.24,5600.0,6.24,6.24,6.23,6.24,5600.0
2009-06-17 12:35:00,6.23,6.26,6.23,6.26,17000.0,6.23,6.26,6.23,6.26,17000.0
2009-06-17 12:40:00,6.26,6.27,6.23,6.26,25800.0,6.26,6.27,6.23,6.26,25800.0
2009-06-17 12:45:00,6.26,6.26,6.21,6.25,32800.0,6.26,6.26,6.21,6.25,32800.0
2009-06-17 12:50:00,6.25,6.26,6.25,6.25,7800.0,6.25,6.26,6.25,6.25,7800.0
2009-06-17 12:55:00,6.25,6.25,6.24,6.24,6200.0,6.25,6.25,6.24,6.24,6200.0
2009-06-17 13:00:00,6.24,6.26,6.24,6.26,5600.0,6.24,6.26,6.24,6.26,5600.0
2009-06-17 13:05:00,6.26,6.26,6.24,6.26,14000.0,6.26,6.26,6.24,6.26,14000.0
2009-06-17 13:10:00,6.25,6.28,6.25,6.27,45200.0,6.25,6.28,6.25,6.27,45200.0
2009-06-17 13:15:00,6.27,6.3,6.27,6.28,23400.0,6.27,6.3,6.27,6.28,23400.0
2009-06-17 13:20:00,6.29,6.34,6.29,6.34,44000.0,6.29,6.34,6.29,6.34,44000.0
2009-06-17 13:25:00,6.34,6.42,6.34,6.42,93000.0,6.34,6.42,6.34,6.42,93000.0
2009-06-17 13:30:00,6.41,6.51,6.41,6.5,187800.0,6.41,6.51,6.41,6.5,187800.0
2009-06-17 13:35:00,6.5,6.58,6.5,6.58,52400.0,6.5,6.58,6.5,6.58,52400.0
2009-06-17 13:40:00,6.58,6.6,6.55,6.55,26000.0,6.58,6.6,6.55,6.55,26000.0
2009-06-17 13:45:00,6.55,6.56,6.49,6.51,50200.0,6.55,6.56,6.49,6.51,50200.0
2009-06-17 13:50:00,6.51,6.53,6.5,6.51,26800.0,6.51,6.53,6.5,6.51,26800.0
2009-06-17 13:55:00,6.5,6.64,6.5,6.63,148000.0,6.5,6.64,6.5,6.63,148000.0
2009-06-17 14:00:00,6.62,6.72,6.62,6.67,105400.0,6.62,6.72,6.62,6.67,105400.0
2009-06-17 14:05:00,6.67,6.68,6.56,6.57,68600.0,6.67,6.68,6.56,6.57,68600.0
2009-06-17 14:10:00,6.57,6.57,6.55,6.57,16800.0,6.57,6.57,6.55,6.57,16800.0
2009-06-17 14:15:00,6.58,6.59,6.57,6.59,26400.0,6.58,6.59,6.57,6.59,26400.0
2009-06-17 14:20:00,6.58,6.62,6.58,6.62,12200.0,6.58,6.62,6.58,6.62,12200.0
2009-06-17 14:25:00,6.63,6.65,6.61,6.64,21800.0,6.63,6.65,6.61,6.64,21800.0
2009-06-17 14:30:00,6.65,6.65,6.64,6.65,21600.0,6.65,6.65,6.64,6.65,21600.0
2009-06-17 14:35:00,6.64,6.65,6.64,6.65,24600.0,6.64,6.65,6.64,6.65,24600.0
2009-06-17 14:40:00,6.65,6.65,6.62,6.62,21200.0,6.65,6.65,6.62,6.62,21200.0
2009-06-17 14:45:00,6.62,6.63,6.61,6.63,47800.0,6.62,6.63,6.61,6.63,47800.0
2009-06-17 14:50:00,6.63,6.63,6.59,6.6,102600.0,6.63,6.63,6.59,6.6,102600.0
2009-06-17 14:55:00,6.6,6.6,6.6,6.6,29000.0,6.6,6.6,6.6,6.6,29000.0
2009-06-17 15:00:00,6.6,6.65,6.6,6.64,23800.0,6.6,6.65,6.6,6.64,23800.0
2009-06-17 15:05:00,6.64,6.64,6.59,6.61,57600.0,6.64,6.64,6.59,6.61,57600.0
2009-06-17 15:10:00,6.61,6.61,6.59,6.6,26200.0,6.61,6.61,6.59,6.6,26200.0
2009-06-17 15:15:00,6.6,6.61,6.59,6.59,42800.0,6.6,6.61,6.59,6.59,42800.0
2009-06-17 15:20:00,6.6,6.63,6.59,6.6,38600.0,6.6,6.63,6.59,6.6,38600.0
2009-06-17 15:25:00,6.6,6.6,6.58,6.58,20000.0,6.6,6.6,6.58,6.58,20000.0
2009-06-17 15:30:00,6.58,6.58,6.5,6.51,139800.0,6.58,6.58,6.5,6.51,139800.0
2009-06-17 15:35:00,6.51,6.56,6.51,6.56,33200.0,6.51,6.56,6.51,6.56,33200.0
2009-06-17 15:40:00,6.56,6.6,6.56,6.58,42600.0,6.56,6.6,6.56,6.58,42600.0
2009-06-17 15:45:00,6.57,6.58,6.56,6.58,37400.0,6.57,6.58,6.56,6.58,37400.0
2009-06-17 15:50:00,6.58,6.6,6.49,6.52,236800.0,6.58,6.6,6.49,6.52,236800.0
2009-06-17 15:55:00,6.52,6.57,6.52,6.57,104400.0,6.52,6.57,6.52,6.57,104400.0
2009-06-18 09:30:00,6.58,6.58,6.43,6.51,5600.0,6.58,6.58,6.43,6.51,5600.0
2009-06-18 09:35:00,6.49,6.6,6.47,6.5,64200.0,6.49,6.6,6.47,6.5,64200.0
2009-06-18 09:40:00,6.45,6.5,6.38,6.5,42200.0,6.45,6.5,6.38,6.5,42200.0
2009-06-18 09:45:00,6.47,6.5,6.47,6.49,13800.0,6.47,6.5,6.47,6.49,13800.0
2009-06-18 09:50:00,6.49,6.49,6.42,6.46,20000.0,6.49,6.49,6.42,6.46,20000.0
2009-06-18 09:55:00,6.47,6.5,6.45,6.5,5800.0,6.47,6.5,6.45,6.5,5800.0
2009-06-18 10:00:00,6.5,6.58,6.5,6.52,42800.0,6.5,6.58,6.5,6.52,42800.0
2009-06-18 10:05:00,6.54,6.54,6.5,6.51,12200.0,6.54,6.54,6.5,6.51,12200.0
2009-06-18 10:10:00,6.51,6.51,6.48,6.48,13800.0,6.51,6.51,6.48,6.48,13800.0
2009-06-18 10:15:00,6.49,6.52,6.48,6.5,20400.0,6.49,6.52,6.48,6.5,20400.0
2009-06-18 10:20:00,6.49,6.5,6.49,6.49,6600.0,6.49,6.5,6.49,6.49,6600.0
2009-06-18 10:25:00,6.49,6.51,6.49,6.5,7000.0,6.49,6.51,6.49,6.5,7000.0
2009-06-18 10:30:00,6.51,6.52,6.48,6.5,60000.0,6.51,6.52,6.48,6.5,60000.0
2009-06-18 10:35:00,6.5,6.5,6.4,6.41,64200.0,6.5,6.5,6.4,6.41,64200.0
2009-06-18 10:40:00,6.41,6.46,6.39,6.45,47800.0,6.41,6.46,6.39,6.45,47800.0
2009-06-18 10:45:00,6.46,6.5,6.46,6.49,5400.0,6.46,6.5,6.46,6.49,5400.0
2009-06-18 10:50:00,6.49,6.52,6.46,6.46,44600.0,6.49,6.52,6.46,6.46,44600.0
2009-06-18 10:55:00,6.46,6.51,6.45,6.46,39800.0,6.46,6.51,6.45,6.46,39800.0
2009-06-18 11:00:00,6.45,6.51,6.45,6.5,9800.0,6.45,6.51,6.45,6.5,9800.0
2009-06-18 11:05:00,6.51,6.52,6.49,6.5,11800.0,6.51,6.52,6.49,6.5,11800.0
2009-06-18 11:10:00,6.5,6.52,6.5,6.5,26600.0,6.5,6.52,6.5,6.5,26600.0
2009-06-18 11:15:00,6.5,6.5,6.47,6.5,14000.0,6.5,6.5,6.47,6.5,14000.0
2009-06-18 11:20:00,6.51,6.52,6.49,6.51,13400.0,6.51,6.52,6.49,6.51,13400.0
2009-06-18 11:25:00,6.5,6.51,6.49,6.5,10800.0,6.5,6.51,6.49,6.5,10800.0
2009-06-18 11:30:00,6.51,6.54,6.5,6.52,68000.0,6.51,6.54,6.5,6.52,68000.0
2009-06-18 11:35:00,6.52,6.54,6.52,6.53,32200.0,6.52,6.54,6.52,6.53,32200.0
2009-06-18 11:40:00,6.53,6.57,6.52,6.53,41000.0,6.53,6.57,6.52,6.53,41000.0
2009-06-18 11:45:00,6.54,6.54,6.53,6.54,12800.0,6.54,6.54,6.53,6.54,12800.0
2009-06-18 11:50:00,6.53,6.55,6.53,6.55,9400.0,6.53,6.55,6.53,6.55,9400.0
2009-06-18 11:55:00,6.55,6.58,6.55,6.58,4200.0,6.55,6.58,6.55,6.58,4200.0
2009-06-18 12:00:00,6.58,6.61,6.58,6.6,13200.0,6.58,6.61,6.58,6.6,13200.0
2009-06-18 12:05:00,6.61,6.62,6.58,6.58,78200.0,6.61,6.62,6.58,6.58,78200.0
2009-06-18 12:10:00,6.57,6.6,6.57,6.58,32800.0,6.57,6.6,6.57,6.58,32800.0
2009-06-18 12:15:00,6.58,6.58,6.57,6.57,2800.0,6.58,6.58,6.57,6.57,2800.0
2009-06-18 12:20:00,6.57,6.58,6.57,6.58,10200.0,6.57,6.58,6.57,6.58,10200.0
2009-06-18 12:25:00,6.58,6.61,6.58,6.61,23400.0,6.58,6.61,6.58,6.61,23400.0
2009-06-18 12:30:00,6.61,6.63,6.6,6.63,70800.0,6.61,6.63,6.6,6.63,70800.0
2009-06-18 12:35:00,6.63,6.63,6.59,6.61,37400.0,6.63,6.63,6.59,6.61,37400.0
2009-06-18 12:40:00,6.61,6.63,6.6,6.61,22800.0,6.61,6.63,6.6,6.61,22800.0
2009-06-18 12:45:00,6.61,6.64,6.61,6.64,21800.0,6.61,6.64,6.61,6.64,21800.0
2009-06-18 12:50:00,6.64,6.65,6.63,6.65,19000.0,6.64,6.65,6.63,6.65,19000.0
2009-06-18 12:55:00,6.65,6.66,6.64,6.65,7800.0,6.65,6.66,6.64,6.65,7800.0
2009-06-18 13:00:00,6.67,6.67,6.65,6.65,22000.0,6.67,6.67,6.65,6.65,22000.0
2009-06-18 13:05:00,6.65,6.75,6.65,6.72,49200.0,6.65,6.75,6.65,6.72,49200.0
2009-06-18 13:10:00,6.71,6.71,6.67,6.71,11800.0,6.71,6.71,6.67,6.71,11800.0
2009-06-18 13:15:00,6.7,6.71,6.67,6.68,20400.0,6.7,6.71,6.67,6.68,20400.0
2009-06-18 13:20:00,6.68,6.68,6.68,6.68,6600.0,6.68,6.68,6.68,6.68,6600.0
2009-06-18 13:25:00,6.68,6.68,6.68,6.68,8400.0,6.68,6.68,6.68,6.68,8400.0
2009-06-18 13:30:00,6.68,6.68,6.68,6.68,9000.0,6.68,6.68,6.68,6.68,9000.0
2009-06-18 13:35:00,6.68,6.68,6.64,6.64,46400.0,6.68,6.68,6.64,6.64,46400.0
2009-06-18 13:40:00,6.63,6.64,6.6,6.6,13200.0,6.63,6.64,6.6,6.6,13200.0
2009-06-18 13:45:00,6.61,6.63,6.61,6.63,13400.0,6.61,6.63,6.61,6.63,13400.0
2009-06-18 13:50:00,6.62,6.66,6.61,6.65,13000.0,6.62,6.66,6.61,6.65,13000.0
2009-06-18 13:55:00,6.65,6.66,6.62,6.65,14400.0,6.65,6.66,6.62,6.65,14400.0
2009-06-18 14:00:00,6.64,6.66,6.61,6.62,133800.0,6.64,6.66,6.61,6.62,133800.0
2009-06-18 14:05:00,6.62,6.63,6.59,6.6,27800.0,6.62,6.63,6.59,6.6,27800.0
2009-06-18 14:10:00,6.59,6.62,6.56,6.6,45800.0,6.59,6.62,6.56,6.6,45800.0
2009-06-18 14:15:00,6.61,6.63,6.6,6.62,6800.0,6.61,6.63,6.6,6.62,6800.0
2009-06-18 14:20:00,6.63,6.65,6.61,6.63,84800.0,6.63,6.65,6.61,6.63,84800.0
2009-06-18 14:25:00,6.64,6.64,6.63,6.63,6400.0,6.64,6.64,6.63,6.63,6400.0
2009-06-18 14:30:00,6.63,6.65,6.63,6.64,18400.0,6.63,6.65,6.63,6.64,18400.0
2009-06-18 14:35:00,6.65,6.65,6.63,6.63,9600.0,6.65,6.65,6.63,6.63,9600.0
2009-06-18 14:40:00,6.63,6.66,6.63,6.63,23400.0,6.63,6.66,6.63,6.63,23400.0
2009-06-18 14:45:00,6.64,6.66,6.64,6.64,9200.0,6.64,6.66,6.64,6.64,9200.0
2009-06-18 14:50:00,6.65,6.66,6.65,6.66,3000.0,6.65,6.66,6.65,6.66,3000.0
2009-06-18 14:55:00,6.66,6.68,6.65,6.67,14000.0,6.66,6.68,6.65,6.67,14000.0
2009-06-18 15:00:00,6.68,6.68,6.66,6.68,27800.0,6.68,6.68,6.66,6.68,27800.0
2009-06-18 15:05:00,6.68,6.7,6.67,6.67,16800.0,6.68,6.7,6.67,6.67,16800.0
2009-06-18 15:10:00,6.68,6.71,6.67,6.7,36800.0,6.68,6.71,6.67,6.7,36800.0
2009-06-18 15:15:00,6.68,6.71,6.68,6.7,114800.0,6.68,6.71,6.68,6.7,114800.0
2009-06-18 15:20:00,6.7,6.71,6.66,6.67,168600.0,6.7,6.71,6.66,6.67,168600.0
2009-06-18 15:25:00,6.66,6.68,6.66,6.68,75400.0,6.66,6.68,6.66,6.68,75400.0
2009-06-18 15:30:00,6.68,6.68,6.63,6.64,132600.0,6.68,6.68,6.63,6.64,132600.0
2009-06-18 15:35:00,6.64,6.66,6.64,6.65,31600.0,6.64,6.66,6.64,6.65,31600.0
2009-06-18 15:40:00,6.65,6.7,6.65,6.7,23800.0,6.65,6.7,6.65,6.7,23800.0
2009-06-18 15:45:00,6.7,6.71,6.64,6.65,55000.0,6.7,6.71,6.64,6.65,55000.0
2009-06-18 15:50:00,6.67,6.67,6.61,6.65,73200.0,6.67,6.67,6.61,6.65,73200.0
2009-06-18 15:55:00,6.66,6.66,6.58,6.62,213200.0,6.66,6.66,6.58,6.62,213200.0
2009-06-19 09:30:00,6.76,6.77,6.68,6.68,153400.0,6.76,6.77,6.68,6.68,153400.0
2009-06-19 09:35:00,6.68,6.74,6.66,6.72,29400.0,6.68,6.74,6.66,6.72,29400.0
2009-06-19 09:40:00,6.7,6.7,6.68,6.7,13600.0,6.7,6.7,6.68,6.7,13600.0
2009-06-19 09:45:00,6.7,6.73,6.68,6.71,36400.0,6.7,6.73,6.68,6.71,36400.0
2009-06-19 09:50:00,6.71,6.76,6.7,6.72,36000.0,6.71,6.76,6.7,6.72,36000.0
2009-06-19 09:55:00,6.73,6.73,6.72,6.72,15600.0,6.73,6.73,6.72,6.72,15600.0
2009-06-19 10:00:00,6.72,6.76,6.71,6.73,25800.0,6.72,6.76,6.71,6.73,25800.0
2009-06-19 10:05:00,6.73,6.77,6.73,6.77,8400.0,6.73,6.77,6.73,6.77,8400.0
2009-06-19 10:10:00,6.77,6.79,6.77,6.78,9200.0,6.77,6.79,6.77,6.78,9200.0
2009-06-19 10:15:00,6.77,6.8,6.76,6.8,21000.0,6.77,6.8,6.76,6.8,21000.0
2009-06-19 10:20:00,6.8,6.83,6.8,6.83,22000.0,6.8,6.83,6.8,6.83,22000.0
2009-06-19 10:25:00,6.82,6.83,6.82,6.82,21800.0,6.82,6.83,6.82,6.82,21800.0
2009-06-19 10:30:00,6.83,6.88,6.83,6.88,36400.0,6.83,6.88,6.83,6.88,36400.0
2009-06-19 10:35:00,6.88,6.88,6.86,6.87,41800.0,6.88,6.88,6.86,6.87,41800.0
2009-06-19 10:40:00,6.87,6.88,6.86,6.87,48600.0,6.87,6.88,6.86,6.87,48600.0
2009-06-19 10:45:00,6.87,6.88,6.84,6.87,91000.0,6.87,6.88,6.84,6.87,91000.0
2009-06-19 10:50:00,6.87,6.91,6.87,6.89,134800.0,6.87,6.91,6.87,6.89,134800.0
2009-06-19 10:55:00,6.89,6.89,6.87,6.88,33400.0,6.89,6.89,6.87,6.88,33400.0
2009-06-19 11:00:00,6.88,6.93,6.88,6.92,77400.0,6.88,6.93,6.88,6.92,77400.0
2009-06-19 11:05:00,6.92,6.92,6.91,6.91,2000.0,6.92,6.92,6.91,6.91,2000.0
2009-06-19 11:10:00,6.92,6.95,6.92,6.93,37800.0,6.92,6.95,6.92,6.93,37800.0
2009-06-19 11:15:00,6.93,6.95,6.93,6.95,13000.0,6.93,6.95,6.93,6.95,13000.0
2009-06-19 11:20:00,6.95,6.95,6.93,6.93,16600.0,6.95,6.95,6.93,6.93,16600.0
2009-06-19 11:25:00,6.93,6.99,6.93,6.98,37400.0,6.93,6.99,6.93,6.98,37400.0
2009-06-19 11:30:00,6.97,6.98,6.97,6.98,10200.0,6.97,6.98,6.97,6.98,10200.0
2009-06-19 11:35:00,6.98,6.98,6.98,6.98,7000.0,6.98,6.98,6.98,6.98,7000.0
2009-06-19 11:40:00,6.98,6.98,6.98,6.98,5400.0,6.98,6.98,6.98,6.98,5400.0
2009-06-19 11:45:00,6.98,6.98,6.95,6.97,40600.0,6.98,6.98,6.95,6.97,40600.0
2009-06-19 11:50:00,6.97,6.97,6.91,6.91,23800.0,6.97,6.97,6.91,6.91,23800.0
2009-06-19 11:55:00,6.91,6.91,6.9,6.9,16800.0,6.91,6.91,6.9,6.9,16800.0
2009-06-19 12:00:00,6.9,6.9,6.87,6.89,224000.0,6.9,6.9,6.87,6.89,224000.0
2009-06-19 12:05:00,6.9,6.9,6.87,6.88,55200.0,6.9,6.9,6.87,6.88,55200.0
2009-06-19 12:10:00,6.88,6.9,6.88,6.88,57000.0,6.88,6.9,6.88,6.88,57000.0
2009-06-19 12:15:00,6.88,6.88,6.88,6.88,18400.0,6.88,6.88,6.88,6.88,18400.0
2009-06-19 12:20:00,6.88,6.88,6.85,6.86,36800.0,6.88,6.88,6.85,6.86,36800.0
2009-06-19 12:25:00,6.86,6.86,6.83,6.83,16800.0,6.86,6.86,6.83,6.83,16800.0
2009-06-19 12:30:00,6.83,6.83,6.81,6.81,37200.0,6.83,6.83,6.81,6.81,37200.0
2009-06-19 12:35:00,6.81,6.82,6.78,6.78,24400.0,6.81,6.82,6.78,6.78,24400.0
2009-06-19 12:40:00,6.78,6.81,6.78,6.8,25800.0,6.78,6.81,6.78,6.8,25800.0
2009-06-19 12:45:00,6.8,6.81,6.78,6.78,2400.0,6.8,6.81,6.78,6.78,2400.0
2009-06-19 12:50:00,6.78,6.78,6.76,6.76,9000.0,6.78,6.78,6.76,6.76,9000.0
2009-06-19 12:55:00,6.76,6.76,6.75,6.75,25400.0,6.76,6.76,6.75,6.75,25400.0
2009-06-19 13:00:00,6.75,6.76,6.73,6.75,84800.0,6.75,6.76,6.73,6.75,84800.0
2009-06-19 13:05:00,6.75,6.75,6.75,6.75,6000.0,6.75,6.75,6.75,6.75,6000.0
2009-06-19 13:10:00,6.75,6.77,6.74,6.76,9200.0,6.75,6.77,6.74,6.76,9200.0
2009-06-19 13:15:00,6.77,6.79,6.76,6.76,69600.0,6.77,6.79,6.76,6.76,69600.0
2009-06-19 13:20:00,6.76,6.76,6.75,6.75,8400.0,6.76,6.76,6.75,6.75,8400.0
2009-06-19 13:25:00,6.75,6.77,6.75,6.77,6000.0,6.75,6.77,6.75,6.77,6000.0
2009-06-19 13:30:00,6.77,6.8,6.76,6.8,35400.0,6.77,6.8,6.76,6.8,35400.0
2009-06-19 13:35:00,6.81,6.82,6.79,6.79,2600.0,6.81,6.82,6.79,6.79,2600.0
2009-06-19 13:40:00,6.8,6.8,6.78,6.78,4000.0,6.8,6.8,6.78,6.78,4000.0
2009-06-19 13:45:00,6.78,6.78,6.77,6.77,3400.0,6.78,6.78,6.77,6.77,3400.0
2009-06-19 13:50:00,6.75,6.78,6.75,6.77,3400.0,6.75,6.78,6.75,6.77,3400.0
2009-06-19 13:55:00,6.77,6.79,6.73,6.74,3800.0,6.77,6.79,6.73,6.74,3800.0
2009-06-19 14:00:00,6.74,6.78,6.74,6.78,9000.0,6.74,6.78,6.74,6.78,9000.0
2009-06-19 14:05:00,6.77,6.77,6.74,6.75,25000.0,6.77,6.77,6.74,6.75,25000.0
2009-06-19 14:10:00,6.74,6.75,6.72,6.73,20200.0,6.74,6.75,6.72,6.73,20200.0
2009-06-19 14:15:00,6.73,6.75,6.71,6.73,12200.0,6.73,6.75,6.71,6.73,12200.0
2009-06-19 14:20:00,6.73,6.74,6.72,6.73,8000.0,6.73,6.74,6.72,6.73,8000.0
2009-06-19 14:25:00,6.73,6.75,6.73,6.74,14200.0,6.73,6.75,6.73,6.74,14200.0
2009-06-19 14:30:00,6.74,6.78,6.74,6.74,40000.0,6.74,6.78,6.74,6.74,40000.0
2009-06-19 14:35:00,6.74,6.74,6.68,6.68,65800.0,6.74,6.74,6.68,6.68,65800.0
2009-06-19 14:40:00,6.68,6.7,6.68,6.7,47200.0,6.68,6.7,6.68,6.7,47200.0
2009-06-19 14:45:00,6.7,6.71,6.7,6.7,24200.0,6.7,6.71,6.7,6.7,24200.0
2009-06-19 14:50:00,6.7,6.7,6.68,6.7,30200.0,6.7,6.7,6.68,6.7,30200.0
2009-06-19 14:55:00,6.7,6.71,6.7,6.71,28000.0,6.7,6.71,6.7,6.71,28000.0
2009-06-19 15:00:00,6.71,6.73,6.7,6.71,13000.0,6.71,6.73,6.7,6.71,13000.0
2009-06-19 15:05:00,6.71,6.72,6.7,6.7,25200.0,6.71,6.72,6.7,6.7,25200.0
2009-06-19 15:10:00,6.71,6.76,6.71,6.74,42400.0,6.71,6.76,6.71,6.74,42400.0
2009-06-19 15:15:00,6.74,6.76,6.74,6.76,20000.0,6.74,6.76,6.74,6.76,20000.0
2009-06-19 15:20:00,6.75,6.76,6.72,6.73,52200.0,6.75,6.76,6.72,6.73,52200.0
2009-06-19 15:25:00,6.73,6.76,6.73,6.76,13200.0,6.73,6.76,6.73,6.76,13200.0
2009-06-19 15:30:00,6.76,6.76,6.75,6.75,48600.0,6.76,6.76,6.75,6.75,48600.0
2009-06-19 15:35:00,6.75,6.76,6.74,6.74,63200.0,6.75,6.76,6.74,6.74,63200.0
2009-06-19 15:40:00,6.75,6.76,6.73,6.73,26200.0,6.75,6.76,6.73,6.73,26200.0
2009-06-19 15:45:00,6.74,6.74,6.71,6.72,64800.0,6.74,6.74,6.71,6.72,64800.0
2009-06-19 15:50:00,6.72,6.73,6.68,6.69,196400.0,6.72,6.73,6.68,6.69,196400.0
2009-06-19 15:55:00,6.69,6.71,6.65,6.71,169800.0,6.69,6.71,6.65,6.71,169800.0
2009-06-22 09:30:00,6.6,6.6,6.48,6.5,198600.0,6.6,6.6,6.48,6.5,198600.0
2009-06-22 09:35:00,6.5,6.54,6.45,6.49,82000.0,6.5,6.54,6.45,6.49,82000.0
2009-06-22 09:40:00,6.49,6.5,6.46,6.48,25800.0,6.49,6.5,6.46,6.48,25800.0
2009-06-22 09:45:00,6.48,6.5,6.48,6.5,26200.0,6.48,6.5,6.48,6.5,26200.0
2009-06-22 09:50:00,6.5,6.51,6.5,6.5,44800.0,6.5,6.51,6.5,6.5,44800.0
2009-06-22 09:55:00,6.5,6.51,6.49,6.5,69200.0,6.5,6.51,6.49,6.5,69200.0
2009-06-22 10:00:00,6.49,6.51,6.48,6.51,85600.0,6.49,6.51,6.48,6.51,85600.0
2009-06-22 10:05:00,6.51,6.53,6.5,6.52,15400.0,6.51,6.53,6.5,6.52,15400.0
2009-06-22 10:10:00,6.52,6.54,6.52,6.53,33400.0,6.52,6.54,6.52,6.53,33400.0
2009-06-22 10:15:00,6.53,6.54,6.5,6.51,37000.0,6.53,6.54,6.5,6.51,37000.0
2009-06-22 10:20:00,6.51,6.51,6.48,6.49,16200.0,6.51,6.51,6.48,6.49,16200.0
2009-06-22 10:25:00,6.49,6.52,6.49,6.51,59000.0,6.49,6.52,6.49,6.51,59000.0
2009-06-22 10:30:00,6.51,6.51,6.48,6.48,100400.0,6.51,6.51,6.48,6.48,100400.0
2009-06-22 10:35:00,6.48,6.5,6.48,6.49,14600.0,6.48,6.5,6.48,6.49,14600.0
2009-06-22 10:40:00,6.49,6.5,6.49,6.5,13400.0,6.49,6.5,6.49,6.5,13400.0
2009-06-22 10:45:00,6.5,6.51,6.49,6.5,63400.0,6.5,6.51,6.49,6.5,63400.0
2009-06-22 10:50:00,6.5,6.5,6.49,6.49,23800.0,6.5,6.5,6.49,6.49,23800.0
2009-06-22 10:55:00,6.49,6.5,6.49,6.49,5000.0,6.49,6.5,6.49,6.49,5000.0
2009-06-22 11:00:00,6.49,6.5,6.48,6.5,69600.0,6.49,6.5,6.48,6.5,69600.0
2009-06-22 11:05:00,6.5,6.5,6.48,6.49,13000.0,6.5,6.5,6.48,6.49,13000.0
2009-06-22 11:10:00,6.49,6.51,6.49,6.51,31400.0,6.49,6.51,6.49,6.51,31400.0
2009-06-22 11:15:00,6.5,6.51,6.48,6.51,39600.0,6.5,6.51,6.48,6.51,39600.0
2009-06-22 11:20:00,6.51,6.53,6.51,6.52,13600.0,6.51,6.53,6.51,6.52,13600.0
2009-06-22 11:25:00,6.52,6.55,6.51,6.51,16600.0,6.52,6.55,6.51,6.51,16600.0
2009-06-22 11:30:00,6.51,6.55,6.51,6.53,9600.0,6.51,6.55,6.51,6.53,9600.0
2009-06-22 11:35:00,6.52,6.54,6.5,6.5,18200.0,6.52,6.54,6.5,6.5,18200.0
2009-06-22 11:40:00,6.5,6.55,6.5,6.53,22600.0,6.5,6.55,6.5,6.53,22600.0
2009-06-22 11:45:00,6.54,6.55,6.53,6.54,7200.0,6.54,6.55,6.53,6.54,7200.0
2009-06-22 11:50:00,6.54,6.55,6.52,6.53,11400.0,6.54,6.55,6.52,6.53,11400.0
2009-06-22 11:55:00,6.53,6.53,6.5,6.52,10200.0,6.53,6.53,6.5,6.52,10200.0
2009-06-22 12:00:00,6.51,6.52,6.48,6.48,112600.0,6.51,6.52,6.48,6.48,112600.0
2009-06-22 12:05:00,6.48,6.5,6.48,6.5,98600.0,6.48,6.5,6.48,6.5,98600.0
2009-06-22 12:10:00,6.5,6.5,6.5,6.5,65000.0,6.5,6.5,6.5,6.5,65000.0
2009-06-22 12:15:00,6.5,6.5,6.5,6.5,7400.0,6.5,6.5,6.5,6.5,7400.0
2009-06-22 12:20:00,6.5,6.5,6.49,6.5,32000.0,6.5,6.5,6.49,6.5,32000.0
2009-06-22 12:25:00,6.5,6.5,6.5,6.5,17600.0,6.5,6.5,6.5,6.5,17600.0
2009-06-22 12:30:00,6.5,6.5,6.5,6.5,49400.0,6.5,6.5,6.5,6.5,49400.0
2009-06-22 12:35:00,6.5,6.51,6.49,6.5,105200.0,6.5,6.51,6.49,6.5,105200.0
2009-06-22 12:40:00,6.5,6.5,6.5,6.5,15600.0,6.5,6.5,6.5,6.5,15600.0
2009-06-22 12:45:00,6.5,6.5,6.5,6.5,1600.0,6.5,6.5,6.5,6.5,1600.0
2009-06-22 12:50:00,6.5,6.51,6.5,6.5,82000.0,6.5,6.51,6.5,6.5,82000.0
2009-06-22 12:55:00,6.5,6.52,6.5,6.51,34600.0,6.5,6.52,6.5,6.51,34600.0
2009-06-22 13:00:00,6.51,6.51,6.5,6.5,20800.0,6.51,6.51,6.5,6.5,20800.0
2009-06-22 13:05:00,6.5,6.5,6.46,6.47,14600.0,6.5,6.5,6.46,6.47,14600.0
2009-06-22 13:10:00,6.47,6.47,6.44,6.45,18400.0,6.47,6.47,6.44,6.45,18400.0
2009-06-22 13:15:00,6.45,6.45,6.43,6.43,15800.0,6.45,6.45,6.43,6.43,15800.0
2009-06-22 13:20:00,6.44,6.44,6.43,6.44,24000.0,6.44,6.44,6.43,6.44,24000.0
2009-06-22 13:25:00,6.43,6.44,6.43,6.44,26600.0,6.43,6.44,6.43,6.44,26600.0
2009-06-22 13:30:00,6.44,6.45,6.44,6.45,600.0,6.44,6.45,6.44,6.45,600.0
2009-06-22 13:35:00,6.44,6.45,6.44,6.45,7800.0,6.44,6.45,6.44,6.45,7800.0
2009-06-22 13:40:00,6.45,6.47,6.45,6.46,38400.0,6.45,6.47,6.45,6.46,38400.0
2009-06-22 13:45:00,6.46,6.46,6.46,6.46,1200.0,6.46,6.46,6.46,6.46,1200.0
2009-06-22 13:50:00,6.46,6.46,6.43,6.43,36000.0,6.46,6.46,6.43,6.43,36000.0
2009-06-22 13:55:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2009-06-22 14:00:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2009-06-22 14:05:00,6.43,6.43,6.41,6.42,19200.0,6.43,6.43,6.41,6.42,19200.0
2009-06-22 14:10:00,6.42,6.42,6.41,6.42,3000.0,6.42,6.42,6.41,6.42,3000.0
2009-06-22 14:15:00,6.41,6.45,6.41,6.45,29800.0,6.41,6.45,6.41,6.45,29800.0
2009-06-22 14:20:00,6.45,6.45,6.45,6.45,2600.0,6.45,6.45,6.45,6.45,2600.0
2009-06-22 14:25:00,6.45,6.46,6.45,6.46,4800.0,6.45,6.46,6.45,6.46,4800.0
2009-06-22 14:30:00,6.46,6.47,6.45,6.47,49000.0,6.46,6.47,6.45,6.47,49000.0
2009-06-22 14:35:00,6.46,6.49,6.45,6.49,62800.0,6.46,6.49,6.45,6.49,62800.0
2009-06-22 14:40:00,6.49,6.5,6.47,6.47,39400.0,6.49,6.5,6.47,6.47,39400.0
2009-06-22 14:45:00,6.47,6.48,6.45,6.46,14400.0,6.47,6.48,6.45,6.46,14400.0
2009-06-22 14:50:00,6.46,6.47,6.45,6.46,4600.0,6.46,6.47,6.45,6.46,4600.0
2009-06-22 14:55:00,6.46,6.46,6.43,6.43,17000.0,6.46,6.46,6.43,6.43,17000.0
2009-06-22 15:00:00,6.43,6.43,6.4,6.41,34000.0,6.43,6.43,6.4,6.41,34000.0
2009-06-22 15:05:00,6.41,6.41,6.4,6.4,18600.0,6.41,6.41,6.4,6.4,18600.0
2009-06-22 15:10:00,6.39,6.39,6.37,6.37,14400.0,6.39,6.39,6.37,6.37,14400.0
2009-06-22 15:15:00,6.38,6.38,6.36,6.37,29800.0,6.38,6.38,6.36,6.37,29800.0
2009-06-22 15:20:00,6.37,6.38,6.37,6.38,18600.0,6.37,6.38,6.37,6.38,18600.0
2009-06-22 15:25:00,6.37,6.37,6.35,6.36,13200.0,6.37,6.37,6.35,6.36,13200.0
2009-06-22 15:30:00,6.36,6.36,6.34,6.34,24800.0,6.36,6.36,6.34,6.34,24800.0
2009-06-22 15:35:00,6.34,6.37,6.33,6.37,21800.0,6.34,6.37,6.33,6.37,21800.0
2009-06-22 15:40:00,6.37,6.37,6.32,6.32,30800.0,6.37,6.37,6.32,6.32,30800.0
2009-06-22 15:45:00,6.32,6.36,6.32,6.36,54400.0,6.32,6.36,6.32,6.36,54400.0
2009-06-22 15:50:00,6.35,6.37,6.33,6.34,52600.0,6.35,6.37,6.33,6.34,52600.0
2009-06-22 15:55:00,6.34,6.35,6.34,6.34,79000.0,6.34,6.35,6.34,6.34,79000.0
2009-06-23 09:30:00,6.34,6.37,6.29,6.34,13000.0,6.34,6.37,6.29,6.34,13000.0
2009-06-23 09:35:00,6.36,6.41,6.36,6.39,3600.0,6.36,6.41,6.36,6.39,3600.0
2009-06-23 09:40:00,6.45,6.46,6.3,6.31,36400.0,6.45,6.46,6.3,6.31,36400.0
2009-06-23 09:45:00,6.32,6.38,6.32,6.35,12200.0,6.32,6.38,6.32,6.35,12200.0
2009-06-23 09:50:00,6.37,6.37,6.29,6.3,38600.0,6.37,6.37,6.29,6.3,38600.0
2009-06-23 09:55:00,6.3,6.32,6.29,6.32,13200.0,6.3,6.32,6.29,6.32,13200.0
2009-06-23 10:00:00,6.31,6.32,6.24,6.32,70800.0,6.31,6.32,6.24,6.32,70800.0
2009-06-23 10:05:00,6.33,6.34,6.25,6.26,11400.0,6.33,6.34,6.25,6.26,11400.0
2009-06-23 10:10:00,6.27,6.27,6.25,6.26,9400.0,6.27,6.27,6.25,6.26,9400.0
2009-06-23 10:15:00,6.25,6.27,6.25,6.26,8600.0,6.25,6.27,6.25,6.26,8600.0
2009-06-23 10:20:00,6.26,6.27,6.25,6.26,11000.0,6.26,6.27,6.25,6.26,11000.0
2009-06-23 10:25:00,6.26,6.26,6.18,6.21,53600.0,6.26,6.26,6.18,6.21,53600.0
2009-06-23 10:30:00,6.22,6.23,6.21,6.23,15400.0,6.22,6.23,6.21,6.23,15400.0
2009-06-23 10:35:00,6.23,6.26,6.18,6.21,71400.0,6.23,6.26,6.18,6.21,71400.0
2009-06-23 10:40:00,6.21,6.21,6.18,6.18,36800.0,6.21,6.21,6.18,6.18,36800.0
2009-06-23 10:45:00,6.18,6.2,6.18,6.2,23800.0,6.18,6.2,6.18,6.2,23800.0
2009-06-23 10:50:00,6.18,6.18,6.14,6.18,36600.0,6.18,6.18,6.14,6.18,36600.0
2009-06-23 10:55:00,6.17,6.18,6.16,6.17,15600.0,6.17,6.18,6.16,6.17,15600.0
2009-06-23 11:00:00,6.18,6.18,6.16,6.16,5000.0,6.18,6.18,6.16,6.16,5000.0
2009-06-23 11:05:00,6.16,6.16,6.1,6.13,40200.0,6.16,6.16,6.1,6.13,40200.0
2009-06-23 11:10:00,6.13,6.13,6.12,6.12,28400.0,6.13,6.13,6.12,6.12,28400.0
2009-06-23 11:15:00,6.13,6.14,6.13,6.14,2800.0,6.13,6.14,6.13,6.14,2800.0
2009-06-23 11:20:00,6.13,6.14,6.1,6.11,27200.0,6.13,6.14,6.1,6.11,27200.0
2009-06-23 11:25:00,6.12,6.13,6.12,6.13,4400.0,6.12,6.13,6.12,6.13,4400.0
2009-06-23 11:30:00,6.13,6.13,6.09,6.09,51000.0,6.13,6.13,6.09,6.09,51000.0
2009-06-23 11:35:00,6.09,6.1,6.06,6.07,30400.0,6.09,6.1,6.06,6.07,30400.0
2009-06-23 11:40:00,6.07,6.08,6.05,6.06,36800.0,6.07,6.08,6.05,6.06,36800.0
2009-06-23 11:45:00,6.06,6.07,6.05,6.05,14000.0,6.06,6.07,6.05,6.05,14000.0
2009-06-23 11:50:00,6.06,6.07,6.05,6.07,34000.0,6.06,6.07,6.05,6.07,34000.0
2009-06-23 11:55:00,6.07,6.08,6.05,6.08,39400.0,6.07,6.08,6.05,6.08,39400.0
2009-06-23 12:00:00,6.08,6.08,6.06,6.07,32000.0,6.08,6.08,6.06,6.07,32000.0
2009-06-23 12:05:00,6.06,6.08,6.06,6.08,18000.0,6.06,6.08,6.06,6.08,18000.0
2009-06-23 12:10:00,6.09,6.13,6.08,6.1,33800.0,6.09,6.13,6.08,6.1,33800.0
2009-06-23 12:15:00,6.11,6.14,6.1,6.14,6000.0,6.11,6.14,6.1,6.14,6000.0
2009-06-23 12:20:00,6.14,6.17,6.14,6.14,13200.0,6.14,6.17,6.14,6.14,13200.0
2009-06-23 12:25:00,6.14,6.14,6.1,6.1,4200.0,6.14,6.14,6.1,6.1,4200.0
2009-06-23 12:30:00,6.09,6.1,6.09,6.1,3800.0,6.09,6.1,6.09,6.1,3800.0
2009-06-23 12:35:00,6.1,6.14,6.1,6.14,7200.0,6.1,6.14,6.1,6.14,7200.0
2009-06-23 12:40:00,6.14,6.14,6.09,6.11,9800.0,6.14,6.14,6.09,6.11,9800.0
2009-06-23 12:45:00,6.12,6.14,6.11,6.14,3600.0,6.12,6.14,6.11,6.14,3600.0
2009-06-23 12:50:00,6.14,6.14,6.13,6.14,1600.0,6.14,6.14,6.13,6.14,1600.0
2009-06-23 12:55:00,6.14,6.14,6.13,6.13,3200.0,6.14,6.14,6.13,6.13,3200.0
2009-06-23 13:00:00,6.13,6.15,6.12,6.15,4200.0,6.13,6.15,6.12,6.15,4200.0
2009-06-23 13:05:00,6.15,6.17,6.11,6.13,46400.0,6.15,6.17,6.11,6.13,46400.0
2009-06-23 13:10:00,6.14,6.15,6.13,6.14,4400.0,6.14,6.15,6.13,6.14,4400.0
2009-06-23 13:15:00,6.14,6.15,6.14,6.15,2400.0,6.14,6.15,6.14,6.15,2400.0
2009-06-23 13:20:00,6.16,6.17,6.12,6.13,11800.0,6.16,6.17,6.12,6.13,11800.0
2009-06-23 13:25:00,6.12,6.12,6.08,6.11,9800.0,6.12,6.12,6.08,6.11,9800.0
2009-06-23 13:30:00,6.1,6.11,6.1,6.11,3600.0,6.1,6.11,6.1,6.11,3600.0
2009-06-23 13:35:00,6.12,6.13,6.09,6.1,15800.0,6.12,6.13,6.09,6.1,15800.0
2009-06-23 13:40:00,6.1,6.1,6.08,6.09,4600.0,6.1,6.1,6.08,6.09,4600.0
2009-06-23 13:45:00,6.11,6.11,6.11,6.11,800.0,6.11,6.11,6.11,6.11,800.0
2009-06-23 13:50:00,6.11,6.11,6.11,6.11,200.0,6.11,6.11,6.11,6.11,200.0
2009-06-23 13:55:00,6.1,6.11,6.08,6.09,6000.0,6.1,6.11,6.08,6.09,6000.0
2009-06-23 14:00:00,6.09,6.1,6.08,6.1,9800.0,6.09,6.1,6.08,6.1,9800.0
2009-06-23 14:05:00,6.1,6.11,6.1,6.1,1800.0,6.1,6.11,6.1,6.1,1800.0
2009-06-23 14:10:00,6.1,6.11,6.1,6.1,20600.0,6.1,6.11,6.1,6.1,20600.0
2009-06-23 14:15:00,6.1,6.13,6.1,6.12,13400.0,6.1,6.13,6.1,6.12,13400.0
2009-06-23 14:20:00,6.12,6.13,6.12,6.12,1600.0,6.12,6.13,6.12,6.12,1600.0
2009-06-23 14:25:00,6.12,6.12,6.1,6.1,10400.0,6.12,6.12,6.1,6.1,10400.0
2009-06-23 14:30:00,6.1,6.11,6.09,6.1,12600.0,6.1,6.11,6.09,6.1,12600.0
2009-06-23 14:35:00,6.1,6.11,6.1,6.1,9200.0,6.1,6.11,6.1,6.1,9200.0
2009-06-23 14:40:00,6.09,6.1,6.08,6.08,17400.0,6.09,6.1,6.08,6.08,17400.0
2009-06-23 14:45:00,6.09,6.1,6.08,6.1,26200.0,6.09,6.1,6.08,6.1,26200.0
2009-06-23 14:50:00,6.1,6.11,6.1,6.11,9600.0,6.1,6.11,6.1,6.11,9600.0
2009-06-23 14:55:00,6.11,6.11,6.09,6.1,8800.0,6.11,6.11,6.09,6.1,8800.0
2009-06-23 15:00:00,6.09,6.1,6.09,6.1,4200.0,6.09,6.1,6.09,6.1,4200.0
2009-06-23 15:05:00,6.1,6.11,6.08,6.08,15600.0,6.1,6.11,6.08,6.08,15600.0
2009-06-23 15:10:00,6.08,6.1,6.07,6.1,17600.0,6.08,6.1,6.07,6.1,17600.0
2009-06-23 15:15:00,6.1,6.1,6.06,6.07,26200.0,6.1,6.1,6.06,6.07,26200.0
2009-06-23 15:20:00,6.07,6.08,6.06,6.07,8000.0,6.07,6.08,6.06,6.07,8000.0
2009-06-23 15:25:00,6.07,6.11,6.06,6.1,10800.0,6.07,6.11,6.06,6.1,10800.0
2009-06-23 15:30:00,6.1,6.1,6.07,6.1,13000.0,6.1,6.1,6.07,6.1,13000.0
2009-06-23 15:35:00,6.1,6.11,6.08,6.11,10000.0,6.1,6.11,6.08,6.11,10000.0
2009-06-23 15:40:00,6.1,6.11,6.1,6.11,19600.0,6.1,6.11,6.1,6.11,19600.0
2009-06-23 15:45:00,6.11,6.14,6.09,6.13,35800.0,6.11,6.14,6.09,6.13,35800.0
2009-06-23 15:50:00,6.14,6.14,6.1,6.13,32000.0,6.14,6.14,6.1,6.13,32000.0
2009-06-23 15:55:00,6.14,6.14,6.08,6.1,44200.0,6.14,6.14,6.08,6.1,44200.0
2009-06-24 09:30:00,6.1,6.28,6.1,6.15,41000.0,6.1,6.28,6.1,6.15,41000.0
2009-06-24 09:35:00,6.15,6.15,6.13,6.15,20200.0,6.15,6.15,6.13,6.15,20200.0
2009-06-24 09:40:00,6.15,6.18,6.14,6.18,12200.0,6.15,6.18,6.14,6.18,12200.0
2009-06-24 09:45:00,6.18,6.21,6.18,6.18,17800.0,6.18,6.21,6.18,6.18,17800.0
2009-06-24 09:50:00,6.19,6.19,6.14,6.16,18200.0,6.19,6.19,6.14,6.16,18200.0
2009-06-24 09:55:00,6.16,6.16,6.15,6.16,5000.0,6.16,6.16,6.15,6.16,5000.0
2009-06-24 10:00:00,6.16,6.16,6.12,6.14,35600.0,6.16,6.16,6.12,6.14,35600.0
2009-06-24 10:05:00,6.13,6.15,6.12,6.14,21400.0,6.13,6.15,6.12,6.14,21400.0
2009-06-24 10:10:00,6.14,6.16,6.13,6.14,26400.0,6.14,6.16,6.13,6.14,26400.0
2009-06-24 10:15:00,6.14,6.18,6.14,6.17,24200.0,6.14,6.18,6.14,6.17,24200.0
2009-06-24 10:20:00,6.17,6.18,6.15,6.15,63400.0,6.17,6.18,6.15,6.15,63400.0
2009-06-24 10:25:00,6.15,6.18,6.15,6.18,47800.0,6.15,6.18,6.15,6.18,47800.0
2009-06-24 10:30:00,6.18,6.18,6.15,6.17,32000.0,6.18,6.18,6.15,6.17,32000.0
2009-06-24 10:35:00,6.17,6.18,6.17,6.17,8200.0,6.17,6.18,6.17,6.17,8200.0
2009-06-24 10:40:00,6.17,6.18,6.17,6.18,5800.0,6.17,6.18,6.17,6.18,5800.0
2009-06-24 10:45:00,6.18,6.19,6.15,6.19,22600.0,6.18,6.19,6.15,6.19,22600.0
2009-06-24 10:50:00,6.19,6.19,6.15,6.15,26000.0,6.19,6.19,6.15,6.15,26000.0
2009-06-24 10:55:00,6.15,6.16,6.15,6.16,6800.0,6.15,6.16,6.15,6.16,6800.0
2009-06-24 11:00:00,6.16,6.19,6.16,6.18,8200.0,6.16,6.19,6.16,6.18,8200.0
2009-06-24 11:05:00,6.18,6.18,6.17,6.18,7600.0,6.18,6.18,6.17,6.18,7600.0
2009-06-24 11:10:00,6.18,6.2,6.18,6.2,36800.0,6.18,6.2,6.18,6.2,36800.0
2009-06-24 11:15:00,6.2,6.21,6.2,6.2,11000.0,6.2,6.21,6.2,6.2,11000.0
2009-06-24 11:20:00,6.2,6.22,6.19,6.22,13400.0,6.2,6.22,6.19,6.22,13400.0
2009-06-24 11:25:00,6.22,6.24,6.22,6.23,7600.0,6.22,6.24,6.22,6.23,7600.0
2009-06-24 11:30:00,6.23,6.23,6.2,6.21,18000.0,6.23,6.23,6.2,6.21,18000.0
2009-06-24 11:35:00,6.21,6.22,6.19,6.19,12200.0,6.21,6.22,6.19,6.19,12200.0
2009-06-24 11:40:00,6.18,6.18,6.18,6.18,800.0,6.18,6.18,6.18,6.18,800.0
2009-06-24 11:45:00,6.18,6.19,6.18,6.18,8200.0,6.18,6.19,6.18,6.18,8200.0
2009-06-24 11:50:00,6.18,6.2,6.18,6.2,1400.0,6.18,6.2,6.18,6.2,1400.0
2009-06-24 11:55:00,6.2,6.2,6.19,6.2,4200.0,6.2,6.2,6.19,6.2,4200.0
2009-06-24 12:00:00,6.2,6.21,6.2,6.21,8400.0,6.2,6.21,6.2,6.21,8400.0
2009-06-24 12:05:00,6.2,6.2,6.2,6.2,3200.0,6.2,6.2,6.2,6.2,3200.0
2009-06-24 12:10:00,6.19,6.2,6.19,6.19,800.0,6.19,6.2,6.19,6.19,800.0
2009-06-24 12:15:00,6.19,6.19,6.18,6.18,3800.0,6.19,6.19,6.18,6.18,3800.0
2009-06-24 12:20:00,6.18,6.18,6.18,6.18,800.0,6.18,6.18,6.18,6.18,800.0
2009-06-24 12:25:00,6.18,6.18,6.18,6.18,2000.0,6.18,6.18,6.18,6.18,2000.0
2009-06-24 12:30:00,6.18,6.2,6.18,6.2,20400.0,6.18,6.2,6.18,6.2,20400.0
2009-06-24 12:35:00,6.2,6.2,6.2,6.2,3000.0,6.2,6.2,6.2,6.2,3000.0
2009-06-24 12:40:00,6.2,6.2,6.2,6.2,3400.0,6.2,6.2,6.2,6.2,3400.0
2009-06-24 12:45:00,6.2,6.21,6.2,6.2,9600.0,6.2,6.21,6.2,6.2,9600.0
2009-06-24 12:50:00,6.2,6.21,6.2,6.2,8400.0,6.2,6.21,6.2,6.2,8400.0
2009-06-24 12:55:00,6.2,6.21,6.2,6.2,2200.0,6.2,6.21,6.2,6.2,2200.0
2009-06-24 13:00:00,6.2,6.22,6.2,6.21,10200.0,6.2,6.22,6.2,6.21,10200.0
2009-06-24 13:05:00,6.21,6.22,6.21,6.21,2200.0,6.21,6.22,6.21,6.21,2200.0
2009-06-24 13:10:00,6.21,6.22,6.2,6.2,12800.0,6.21,6.22,6.2,6.2,12800.0
2009-06-24 13:15:00,6.2,6.2,6.2,6.2,3800.0,6.2,6.2,6.2,6.2,3800.0
2009-06-24 13:20:00,6.2,6.2,6.2,6.2,1600.0,6.2,6.2,6.2,6.2,1600.0
2009-06-24 13:25:00,6.2,6.2,6.18,6.19,8600.0,6.2,6.2,6.18,6.19,8600.0
2009-06-24 13:30:00,6.18,6.2,6.18,6.19,13000.0,6.18,6.2,6.18,6.19,13000.0
2009-06-24 13:35:00,6.2,6.21,6.2,6.2,7400.0,6.2,6.21,6.2,6.2,7400.0
2009-06-24 13:40:00,6.2,6.2,6.2,6.2,3400.0,6.2,6.2,6.2,6.2,3400.0
2009-06-24 13:45:00,6.2,6.2,6.2,6.2,5000.0,6.2,6.2,6.2,6.2,5000.0
2009-06-24 13:50:00,6.2,6.2,6.2,6.2,600.0,6.2,6.2,6.2,6.2,600.0
2009-06-24 13:55:00,6.2,6.2,6.2,6.2,1200.0,6.2,6.2,6.2,6.2,1200.0
2009-06-24 14:00:00,6.2,6.21,6.2,6.21,9400.0,6.2,6.21,6.2,6.21,9400.0
2009-06-24 14:05:00,6.2,6.22,6.2,6.22,10600.0,6.2,6.22,6.2,6.22,10600.0
2009-06-24 14:10:00,6.22,6.22,6.2,6.2,7200.0,6.22,6.22,6.2,6.2,7200.0
2009-06-24 14:15:00,6.21,6.22,6.18,6.2,20800.0,6.21,6.22,6.18,6.2,20800.0
2009-06-24 14:20:00,6.21,6.22,6.15,6.18,59800.0,6.21,6.22,6.15,6.18,59800.0
2009-06-24 14:25:00,6.18,6.2,6.15,6.16,15000.0,6.18,6.2,6.15,6.16,15000.0
2009-06-24 14:30:00,6.16,6.17,6.15,6.16,23800.0,6.16,6.17,6.15,6.16,23800.0
2009-06-24 14:35:00,6.16,6.17,6.14,6.16,87400.0,6.16,6.17,6.14,6.16,87400.0
2009-06-24 14:40:00,6.16,6.21,6.15,6.21,17800.0,6.16,6.21,6.15,6.21,17800.0
2009-06-24 14:45:00,6.21,6.22,6.2,6.22,17800.0,6.21,6.22,6.2,6.22,17800.0
2009-06-24 14:50:00,6.2,6.22,6.19,6.2,24000.0,6.2,6.22,6.19,6.2,24000.0
2009-06-24 14:55:00,6.2,6.21,6.16,6.16,10600.0,6.2,6.21,6.16,6.16,10600.0
2009-06-24 15:00:00,6.16,6.19,6.16,6.18,21000.0,6.16,6.19,6.16,6.18,21000.0
2009-06-24 15:05:00,6.18,6.18,6.13,6.13,40000.0,6.18,6.18,6.13,6.13,40000.0
2009-06-24 15:10:00,6.13,6.18,6.13,6.18,67600.0,6.13,6.18,6.13,6.18,67600.0
2009-06-24 15:15:00,6.18,6.18,6.13,6.16,23800.0,6.18,6.18,6.13,6.16,23800.0
2009-06-24 15:20:00,6.17,6.18,6.14,6.16,28000.0,6.17,6.18,6.14,6.16,28000.0
2009-06-24 15:25:00,6.15,6.17,6.15,6.16,21600.0,6.15,6.17,6.15,6.16,21600.0
2009-06-24 15:30:00,6.17,6.18,6.16,6.16,8600.0,6.17,6.18,6.16,6.16,8600.0
2009-06-24 15:35:00,6.18,6.18,6.14,6.16,27000.0,6.18,6.18,6.14,6.16,27000.0
2009-06-24 15:40:00,6.16,6.17,6.13,6.17,35400.0,6.16,6.17,6.13,6.17,35400.0
2009-06-24 15:45:00,6.16,6.18,6.15,6.18,52600.0,6.16,6.18,6.15,6.18,52600.0
2009-06-24 15:50:00,6.18,6.18,6.14,6.17,44400.0,6.18,6.18,6.14,6.17,44400.0
2009-06-24 15:55:00,6.17,6.18,6.16,6.18,75600.0,6.17,6.18,6.16,6.18,75600.0
2009-06-25 09:30:00,6.15,6.18,6.08,6.08,8800.0,6.15,6.18,6.08,6.08,8800.0
2009-06-25 09:35:00,6.09,6.17,6.07,6.17,22200.0,6.09,6.17,6.07,6.17,22200.0
2009-06-25 09:40:00,6.2,6.3,6.19,6.29,48000.0,6.2,6.3,6.19,6.29,48000.0
2009-06-25 09:45:00,6.28,6.3,6.22,6.24,48800.0,6.28,6.3,6.22,6.24,48800.0
2009-06-25 09:50:00,6.25,6.33,6.24,6.3,23400.0,6.25,6.33,6.24,6.3,23400.0
2009-06-25 09:55:00,6.3,6.35,6.3,6.34,49400.0,6.3,6.35,6.3,6.34,49400.0
2009-06-25 10:00:00,6.34,6.38,6.33,6.36,38800.0,6.34,6.38,6.33,6.36,38800.0
2009-06-25 10:05:00,6.36,6.37,6.31,6.31,25400.0,6.36,6.37,6.31,6.31,25400.0
2009-06-25 10:10:00,6.32,6.35,6.31,6.32,16000.0,6.32,6.35,6.31,6.32,16000.0
2009-06-25 10:15:00,6.32,6.33,6.31,6.33,15000.0,6.32,6.33,6.31,6.33,15000.0
2009-06-25 10:20:00,6.32,6.33,6.31,6.33,11200.0,6.32,6.33,6.31,6.33,11200.0
2009-06-25 10:25:00,6.33,6.33,6.29,6.3,50600.0,6.33,6.33,6.29,6.3,50600.0
2009-06-25 10:30:00,6.29,6.3,6.27,6.28,20400.0,6.29,6.3,6.27,6.28,20400.0
2009-06-25 10:35:00,6.28,6.28,6.26,6.26,5200.0,6.28,6.28,6.26,6.26,5200.0
2009-06-25 10:40:00,6.26,6.26,6.24,6.24,7800.0,6.26,6.26,6.24,6.24,7800.0
2009-06-25 10:45:00,6.23,6.26,6.22,6.26,17200.0,6.23,6.26,6.22,6.26,17200.0
2009-06-25 10:50:00,6.26,6.28,6.25,6.28,4800.0,6.26,6.28,6.25,6.28,4800.0
2009-06-25 10:55:00,6.27,6.28,6.26,6.26,7600.0,6.27,6.28,6.26,6.26,7600.0
2009-06-25 11:00:00,6.26,6.28,6.24,6.27,24200.0,6.26,6.28,6.24,6.27,24200.0
2009-06-25 11:05:00,6.27,6.28,6.26,6.27,12200.0,6.27,6.28,6.26,6.27,12200.0
2009-06-25 11:10:00,6.27,6.27,6.25,6.27,16200.0,6.27,6.27,6.25,6.27,16200.0
2009-06-25 11:15:00,6.27,6.3,6.26,6.26,58800.0,6.27,6.3,6.26,6.26,58800.0
2009-06-25 11:20:00,6.26,6.28,6.25,6.26,17400.0,6.26,6.28,6.25,6.26,17400.0
2009-06-25 11:25:00,6.26,6.27,6.25,6.25,17600.0,6.26,6.27,6.25,6.25,17600.0
2009-06-25 11:30:00,6.25,6.27,6.25,6.27,25400.0,6.25,6.27,6.25,6.27,25400.0
2009-06-25 11:35:00,6.29,6.31,6.28,6.31,9000.0,6.29,6.31,6.28,6.31,9000.0
2009-06-25 11:40:00,6.3,6.32,6.29,6.3,56800.0,6.3,6.32,6.29,6.3,56800.0
2009-06-25 11:45:00,6.3,6.34,6.3,6.34,14400.0,6.3,6.34,6.3,6.34,14400.0
2009-06-25 11:50:00,6.33,6.35,6.33,6.35,21000.0,6.33,6.35,6.33,6.35,21000.0
2009-06-25 11:55:00,6.36,6.37,6.33,6.36,22400.0,6.36,6.37,6.33,6.36,22400.0
2009-06-25 12:00:00,6.37,6.37,6.36,6.36,23200.0,6.37,6.37,6.36,6.36,23200.0
2009-06-25 12:05:00,6.37,6.37,6.35,6.35,16600.0,6.37,6.37,6.35,6.35,16600.0
2009-06-25 12:10:00,6.35,6.35,6.34,6.35,16200.0,6.35,6.35,6.34,6.35,16200.0
2009-06-25 12:15:00,6.35,6.35,6.35,6.35,1400.0,6.35,6.35,6.35,6.35,1400.0
2009-06-25 12:20:00,6.35,6.35,6.35,6.35,20600.0,6.35,6.35,6.35,6.35,20600.0
2009-06-25 12:25:00,6.35,6.39,6.35,6.37,54600.0,6.35,6.39,6.35,6.37,54600.0
2009-06-25 12:30:00,6.37,6.37,6.36,6.36,13200.0,6.37,6.37,6.36,6.36,13200.0
2009-06-25 12:35:00,6.37,6.37,6.35,6.35,48200.0,6.37,6.37,6.35,6.35,48200.0
2009-06-25 12:40:00,6.35,6.36,6.35,6.35,16200.0,6.35,6.36,6.35,6.35,16200.0
2009-06-25 12:45:00,6.35,6.36,6.35,6.36,13000.0,6.35,6.36,6.35,6.36,13000.0
2009-06-25 12:50:00,6.36,6.36,6.36,6.36,1200.0,6.36,6.36,6.36,6.36,1200.0
2009-06-25 12:55:00,6.36,6.36,6.35,6.35,15400.0,6.36,6.36,6.35,6.35,15400.0
2009-06-25 13:00:00,6.35,6.37,6.34,6.37,36800.0,6.35,6.37,6.34,6.37,36800.0
2009-06-25 13:05:00,6.36,6.38,6.36,6.37,12200.0,6.36,6.38,6.36,6.37,12200.0
2009-06-25 13:10:00,6.37,6.37,6.36,6.36,8800.0,6.37,6.37,6.36,6.36,8800.0
2009-06-25 13:15:00,6.36,6.38,6.36,6.37,36800.0,6.36,6.38,6.36,6.37,36800.0
2009-06-25 13:20:00,6.37,6.38,6.37,6.37,8000.0,6.37,6.38,6.37,6.37,8000.0
2009-06-25 13:25:00,6.37,6.37,6.37,6.37,1400.0,6.37,6.37,6.37,6.37,1400.0
2009-06-25 13:30:00,6.37,6.37,6.34,6.35,24800.0,6.37,6.37,6.34,6.35,24800.0
2009-06-25 13:35:00,6.34,6.35,6.33,6.33,6200.0,6.34,6.35,6.33,6.33,6200.0
2009-06-25 13:40:00,6.34,6.34,6.33,6.33,6000.0,6.34,6.34,6.33,6.33,6000.0
2009-06-25 13:45:00,6.34,6.34,6.32,6.33,8200.0,6.34,6.34,6.32,6.33,8200.0
2009-06-25 13:50:00,6.33,6.35,6.33,6.35,8000.0,6.33,6.35,6.33,6.35,8000.0
2009-06-25 13:55:00,6.35,6.35,6.34,6.35,1000.0,6.35,6.35,6.34,6.35,1000.0
2009-06-25 14:00:00,6.35,6.35,6.32,6.32,19200.0,6.35,6.35,6.32,6.32,19200.0
2009-06-25 14:05:00,6.32,6.33,6.32,6.33,6000.0,6.32,6.33,6.32,6.33,6000.0
2009-06-25 14:10:00,6.32,6.33,6.32,6.32,2600.0,6.32,6.33,6.32,6.32,2600.0
2009-06-25 14:15:00,6.32,6.32,6.31,6.32,9600.0,6.32,6.32,6.31,6.32,9600.0
2009-06-25 14:20:00,6.33,6.33,6.32,6.33,2000.0,6.33,6.33,6.32,6.33,2000.0
2009-06-25 14:25:00,6.32,6.33,6.32,6.33,8000.0,6.32,6.33,6.32,6.33,8000.0
2009-06-25 14:30:00,6.33,6.33,6.32,6.32,6200.0,6.33,6.33,6.32,6.32,6200.0
2009-06-25 14:35:00,6.32,6.33,6.31,6.31,34000.0,6.32,6.33,6.31,6.31,34000.0
2009-06-25 14:40:00,6.31,6.32,6.31,6.32,8800.0,6.31,6.32,6.31,6.32,8800.0
2009-06-25 14:45:00,6.32,6.33,6.31,6.32,34600.0,6.32,6.33,6.31,6.32,34600.0
2009-06-25 14:50:00,6.32,6.33,6.3,6.31,16600.0,6.32,6.33,6.3,6.31,16600.0
2009-06-25 14:55:00,6.31,6.33,6.31,6.33,21000.0,6.31,6.33,6.31,6.33,21000.0
2009-06-25 15:00:00,6.33,6.33,6.32,6.33,10000.0,6.33,6.33,6.32,6.33,10000.0
2009-06-25 15:05:00,6.33,6.33,6.32,6.33,19400.0,6.33,6.33,6.32,6.33,19400.0
2009-06-25 15:10:00,6.33,6.34,6.32,6.32,24000.0,6.33,6.34,6.32,6.32,24000.0
2009-06-25 15:15:00,6.32,6.33,6.32,6.32,16600.0,6.32,6.33,6.32,6.32,16600.0
2009-06-25 15:20:00,6.32,6.33,6.32,6.33,22800.0,6.32,6.33,6.32,6.33,22800.0
2009-06-25 15:25:00,6.33,6.33,6.32,6.33,32600.0,6.33,6.33,6.32,6.33,32600.0
2009-06-25 15:30:00,6.33,6.33,6.31,6.32,78000.0,6.33,6.33,6.31,6.32,78000.0
2009-06-25 15:35:00,6.31,6.32,6.28,6.31,45800.0,6.31,6.32,6.28,6.31,45800.0
2009-06-25 15:40:00,6.31,6.34,6.31,6.33,47800.0,6.31,6.34,6.31,6.33,47800.0
2009-06-25 15:45:00,6.33,6.39,6.32,6.38,59800.0,6.33,6.39,6.32,6.38,59800.0
2009-06-25 15:50:00,6.38,6.39,6.34,6.37,95600.0,6.38,6.39,6.34,6.37,95600.0
2009-06-25 15:55:00,6.37,6.38,6.35,6.38,147600.0,6.37,6.38,6.35,6.38,147600.0
2009-06-26 09:30:00,6.4,6.47,6.4,6.46,39400.0,6.4,6.47,6.4,6.46,39400.0
2009-06-26 09:35:00,6.47,6.59,6.46,6.5,91400.0,6.47,6.59,6.46,6.5,91400.0
2009-06-26 09:40:00,6.51,6.55,6.5,6.55,28200.0,6.51,6.55,6.5,6.55,28200.0
2009-06-26 09:45:00,6.55,6.63,6.55,6.62,34200.0,6.55,6.63,6.55,6.62,34200.0
2009-06-26 09:50:00,6.62,6.62,6.54,6.59,104200.0,6.62,6.62,6.54,6.59,104200.0
2009-06-26 09:55:00,6.6,6.6,6.51,6.57,47600.0,6.6,6.6,6.51,6.57,47600.0
2009-06-26 10:00:00,6.53,6.59,6.53,6.57,21000.0,6.53,6.59,6.53,6.57,21000.0
2009-06-26 10:05:00,6.58,6.62,6.57,6.62,27000.0,6.58,6.62,6.57,6.62,27000.0
2009-06-26 10:10:00,6.62,6.62,6.55,6.57,40200.0,6.62,6.62,6.55,6.57,40200.0
2009-06-26 10:15:00,6.58,6.62,6.58,6.61,26000.0,6.58,6.62,6.58,6.61,26000.0
2009-06-26 10:20:00,6.61,6.63,6.59,6.61,34600.0,6.61,6.63,6.59,6.61,34600.0
2009-06-26 10:25:00,6.62,6.63,6.59,6.61,13800.0,6.62,6.63,6.59,6.61,13800.0
2009-06-26 10:30:00,6.62,6.67,6.61,6.67,37200.0,6.62,6.67,6.61,6.67,37200.0
2009-06-26 10:35:00,6.66,6.68,6.65,6.65,17000.0,6.66,6.68,6.65,6.65,17000.0
2009-06-26 10:40:00,6.65,6.66,6.64,6.66,18600.0,6.65,6.66,6.64,6.66,18600.0
2009-06-26 10:45:00,6.66,6.66,6.65,6.66,5800.0,6.66,6.66,6.65,6.66,5800.0
2009-06-26 10:50:00,6.66,6.66,6.64,6.64,10000.0,6.66,6.66,6.64,6.64,10000.0
2009-06-26 10:55:00,6.64,6.66,6.64,6.65,13200.0,6.64,6.66,6.64,6.65,13200.0
2009-06-26 11:00:00,6.64,6.64,6.59,6.61,36400.0,6.64,6.64,6.59,6.61,36400.0
2009-06-26 11:05:00,6.61,6.62,6.6,6.62,4400.0,6.61,6.62,6.6,6.62,4400.0
2009-06-26 11:10:00,6.63,6.65,6.63,6.64,17800.0,6.63,6.65,6.63,6.64,17800.0
2009-06-26 11:15:00,6.65,6.65,6.61,6.62,19000.0,6.65,6.65,6.61,6.62,19000.0
2009-06-26 11:20:00,6.61,6.62,6.6,6.61,13200.0,6.61,6.62,6.6,6.61,13200.0
2009-06-26 11:25:00,6.6,6.61,6.59,6.6,30400.0,6.6,6.61,6.59,6.6,30400.0
2009-06-26 11:30:00,6.61,6.61,6.6,6.61,8000.0,6.61,6.61,6.6,6.61,8000.0
2009-06-26 11:35:00,6.61,6.65,6.61,6.64,11400.0,6.61,6.65,6.61,6.64,11400.0
2009-06-26 11:40:00,6.64,6.64,6.61,6.62,16600.0,6.64,6.64,6.61,6.62,16600.0
2009-06-26 11:45:00,6.62,6.66,6.6,6.65,36000.0,6.62,6.66,6.6,6.65,36000.0
2009-06-26 11:50:00,6.65,6.68,6.63,6.68,18600.0,6.65,6.68,6.63,6.68,18600.0
2009-06-26 11:55:00,6.68,6.68,6.65,6.66,9200.0,6.68,6.68,6.65,6.66,9200.0
2009-06-26 12:00:00,6.66,6.68,6.65,6.68,18600.0,6.66,6.68,6.65,6.68,18600.0
2009-06-26 12:05:00,6.68,6.7,6.68,6.7,8400.0,6.68,6.7,6.68,6.7,8400.0
2009-06-26 12:10:00,6.7,6.71,6.68,6.68,21200.0,6.7,6.71,6.68,6.68,21200.0
2009-06-26 12:15:00,6.68,6.7,6.68,6.68,19400.0,6.68,6.7,6.68,6.68,19400.0
2009-06-26 12:20:00,6.68,6.7,6.68,6.68,16600.0,6.68,6.7,6.68,6.68,16600.0
2009-06-26 12:25:00,6.68,6.7,6.67,6.69,11000.0,6.68,6.7,6.67,6.69,11000.0
2009-06-26 12:30:00,6.68,6.7,6.67,6.69,22600.0,6.68,6.7,6.67,6.69,22600.0
2009-06-26 12:35:00,6.7,6.7,6.69,6.69,5800.0,6.7,6.7,6.69,6.69,5800.0
2009-06-26 12:40:00,6.7,6.7,6.68,6.68,10000.0,6.7,6.7,6.68,6.68,10000.0
2009-06-26 12:45:00,6.69,6.7,6.68,6.7,26600.0,6.69,6.7,6.68,6.7,26600.0
2009-06-26 12:50:00,6.7,6.7,6.69,6.7,13000.0,6.7,6.7,6.69,6.7,13000.0
2009-06-26 12:55:00,6.7,6.7,6.69,6.7,5200.0,6.7,6.7,6.69,6.7,5200.0
2009-06-26 13:00:00,6.7,6.7,6.69,6.7,36600.0,6.7,6.7,6.69,6.7,36600.0
2009-06-26 13:05:00,6.7,6.7,6.7,6.7,49000.0,6.7,6.7,6.7,6.7,49000.0
2009-06-26 13:10:00,6.7,6.72,6.7,6.72,60000.0,6.7,6.72,6.7,6.72,60000.0
2009-06-26 13:15:00,6.72,6.73,6.72,6.73,6200.0,6.72,6.73,6.72,6.73,6200.0
2009-06-26 13:20:00,6.73,6.75,6.72,6.74,17000.0,6.73,6.75,6.72,6.74,17000.0
2009-06-26 13:25:00,6.74,6.77,6.74,6.75,42200.0,6.74,6.77,6.74,6.75,42200.0
2009-06-26 13:30:00,6.75,6.75,6.71,6.71,25600.0,6.75,6.75,6.71,6.71,25600.0
2009-06-26 13:35:00,6.72,6.76,6.71,6.76,31800.0,6.72,6.76,6.71,6.76,31800.0
2009-06-26 13:40:00,6.75,6.76,6.73,6.74,24000.0,6.75,6.76,6.73,6.74,24000.0
2009-06-26 13:45:00,6.74,6.74,6.69,6.71,27400.0,6.74,6.74,6.69,6.71,27400.0
2009-06-26 13:50:00,6.71,6.73,6.68,6.73,59600.0,6.71,6.73,6.68,6.73,59600.0
2009-06-26 13:55:00,6.72,6.73,6.69,6.69,46200.0,6.72,6.73,6.69,6.69,46200.0
2009-06-26 14:00:00,6.7,6.7,6.66,6.66,21600.0,6.7,6.7,6.66,6.66,21600.0
2009-06-26 14:05:00,6.66,6.67,6.64,6.66,19400.0,6.66,6.67,6.64,6.66,19400.0
2009-06-26 14:10:00,6.66,6.68,6.65,6.65,35000.0,6.66,6.68,6.65,6.65,35000.0
2009-06-26 14:15:00,6.65,6.67,6.65,6.66,18400.0,6.65,6.67,6.65,6.66,18400.0
2009-06-26 14:20:00,6.67,6.68,6.65,6.67,24400.0,6.67,6.68,6.65,6.67,24400.0
2009-06-26 14:25:00,6.67,6.68,6.66,6.67,17000.0,6.67,6.68,6.66,6.67,17000.0
2009-06-26 14:30:00,6.67,6.67,6.61,6.63,24600.0,6.67,6.67,6.61,6.63,24600.0
2009-06-26 14:35:00,6.63,6.65,6.62,6.63,17200.0,6.63,6.65,6.62,6.63,17200.0
2009-06-26 14:40:00,6.63,6.63,6.6,6.6,16600.0,6.63,6.63,6.6,6.6,16600.0
2009-06-26 14:45:00,6.6,6.61,6.6,6.61,16000.0,6.6,6.61,6.6,6.61,16000.0
2009-06-26 14:50:00,6.61,6.63,6.59,6.6,31400.0,6.61,6.63,6.59,6.6,31400.0
2009-06-26 14:55:00,6.6,6.61,6.6,6.61,15400.0,6.6,6.61,6.6,6.61,15400.0
2009-06-26 15:00:00,6.6,6.61,6.6,6.61,38000.0,6.6,6.61,6.6,6.61,38000.0
2009-06-26 15:05:00,6.62,6.63,6.61,6.62,34400.0,6.62,6.63,6.61,6.62,34400.0
2009-06-26 15:10:00,6.63,6.63,6.61,6.62,31200.0,6.63,6.63,6.61,6.62,31200.0
2009-06-26 15:15:00,6.62,6.63,6.59,6.6,50200.0,6.62,6.63,6.59,6.6,50200.0
2009-06-26 15:20:00,6.6,6.62,6.54,6.59,45000.0,6.6,6.62,6.54,6.59,45000.0
2009-06-26 15:25:00,6.58,6.62,6.58,6.6,26200.0,6.58,6.62,6.58,6.6,26200.0
2009-06-26 15:30:00,6.61,6.64,6.6,6.6,36000.0,6.61,6.64,6.6,6.6,36000.0
2009-06-26 15:35:00,6.59,6.61,6.57,6.59,44400.0,6.59,6.61,6.57,6.59,44400.0
2009-06-26 15:40:00,6.58,6.67,6.58,6.66,179200.0,6.58,6.67,6.58,6.66,179200.0
2009-06-26 15:45:00,6.66,6.75,6.64,6.75,205000.0,6.66,6.75,6.64,6.75,205000.0
2009-06-26 15:50:00,6.75,6.75,6.59,6.69,254600.0,6.75,6.75,6.59,6.69,254600.0
2009-06-26 15:55:00,6.69,6.73,6.64,6.71,544600.0,6.69,6.73,6.64,6.71,544600.0
2009-06-29 09:30:00,6.71,6.72,6.63,6.66,34000.0,6.71,6.72,6.63,6.66,34000.0
2009-06-29 09:35:00,6.64,6.68,6.56,6.56,45800.0,6.64,6.68,6.56,6.56,45800.0
2009-06-29 09:40:00,6.56,6.62,6.56,6.61,16800.0,6.56,6.62,6.56,6.61,16800.0
2009-06-29 09:45:00,6.61,6.61,6.55,6.57,37800.0,6.61,6.61,6.55,6.57,37800.0
2009-06-29 09:50:00,6.57,6.57,6.5,6.54,28000.0,6.57,6.57,6.5,6.54,28000.0
2009-06-29 09:55:00,6.54,6.58,6.51,6.57,32800.0,6.54,6.58,6.51,6.57,32800.0
2009-06-29 10:00:00,6.56,6.57,6.53,6.53,9800.0,6.56,6.57,6.53,6.53,9800.0
2009-06-29 10:05:00,6.53,6.59,6.51,6.59,39000.0,6.53,6.59,6.51,6.59,39000.0
2009-06-29 10:10:00,6.59,6.61,6.57,6.6,19400.0,6.59,6.61,6.57,6.6,19400.0
2009-06-29 10:15:00,6.59,6.61,6.57,6.59,26200.0,6.59,6.61,6.57,6.59,26200.0
2009-06-29 10:20:00,6.58,6.59,6.56,6.59,14000.0,6.58,6.59,6.56,6.59,14000.0
2009-06-29 10:25:00,6.59,6.61,6.57,6.61,11600.0,6.59,6.61,6.57,6.61,11600.0
2009-06-29 10:30:00,6.61,6.61,6.57,6.61,31800.0,6.61,6.61,6.57,6.61,31800.0
2009-06-29 10:35:00,6.61,6.68,6.61,6.68,9400.0,6.61,6.68,6.61,6.68,9400.0
2009-06-29 10:40:00,6.67,6.68,6.64,6.65,17200.0,6.67,6.68,6.64,6.65,17200.0
2009-06-29 10:45:00,6.63,6.66,6.59,6.61,84600.0,6.63,6.66,6.59,6.61,84600.0
2009-06-29 10:50:00,6.61,6.61,6.58,6.6,12200.0,6.61,6.61,6.58,6.6,12200.0
2009-06-29 10:55:00,6.6,6.6,6.59,6.6,10200.0,6.6,6.6,6.59,6.6,10200.0
2009-06-29 11:00:00,6.59,6.6,6.58,6.6,10200.0,6.59,6.6,6.58,6.6,10200.0
2009-06-29 11:05:00,6.6,6.6,6.6,6.6,31600.0,6.6,6.6,6.6,6.6,31600.0
2009-06-29 11:10:00,6.6,6.61,6.6,6.61,16600.0,6.6,6.61,6.6,6.61,16600.0
2009-06-29 11:15:00,6.6,6.63,6.6,6.62,41800.0,6.6,6.63,6.6,6.62,41800.0
2009-06-29 11:20:00,6.62,6.63,6.6,6.6,19600.0,6.62,6.63,6.6,6.6,19600.0
2009-06-29 11:25:00,6.59,6.62,6.59,6.62,34400.0,6.59,6.62,6.59,6.62,34400.0
2009-06-29 11:30:00,6.61,6.63,6.61,6.63,15800.0,6.61,6.63,6.61,6.63,15800.0
2009-06-29 11:35:00,6.63,6.63,6.62,6.63,5000.0,6.63,6.63,6.62,6.63,5000.0
2009-06-29 11:40:00,6.62,6.63,6.62,6.63,5200.0,6.62,6.63,6.62,6.63,5200.0
2009-06-29 11:45:00,6.62,6.66,6.62,6.66,5400.0,6.62,6.66,6.62,6.66,5400.0
2009-06-29 11:50:00,6.65,6.68,6.65,6.68,17400.0,6.65,6.68,6.65,6.68,17400.0
2009-06-29 11:55:00,6.67,6.68,6.65,6.65,12200.0,6.67,6.68,6.65,6.65,12200.0
2009-06-29 12:00:00,6.65,6.66,6.64,6.64,6400.0,6.65,6.66,6.64,6.64,6400.0
2009-06-29 12:05:00,6.64,6.66,6.64,6.66,4600.0,6.64,6.66,6.64,6.66,4600.0
2009-06-29 12:10:00,6.65,6.67,6.64,6.64,10400.0,6.65,6.67,6.64,6.64,10400.0
2009-06-29 12:15:00,6.64,6.68,6.64,6.68,6000.0,6.64,6.68,6.64,6.68,6000.0
2009-06-29 12:20:00,6.67,6.68,6.66,6.67,14200.0,6.67,6.68,6.66,6.67,14200.0
2009-06-29 12:25:00,6.67,6.68,6.65,6.66,4400.0,6.67,6.68,6.65,6.66,4400.0
2009-06-29 12:30:00,6.65,6.69,6.65,6.69,12800.0,6.65,6.69,6.65,6.69,12800.0
2009-06-29 12:35:00,6.68,6.68,6.68,6.68,5600.0,6.68,6.68,6.68,6.68,5600.0
2009-06-29 12:40:00,6.68,6.68,6.66,6.66,6600.0,6.68,6.68,6.66,6.66,6600.0
2009-06-29 12:45:00,6.66,6.68,6.66,6.67,6800.0,6.66,6.68,6.66,6.67,6800.0
2009-06-29 12:50:00,6.68,6.69,6.68,6.68,1800.0,6.68,6.69,6.68,6.68,1800.0
2009-06-29 12:55:00,6.68,6.7,6.65,6.65,41400.0,6.68,6.7,6.65,6.65,41400.0
2009-06-29 13:00:00,6.65,6.67,6.65,6.65,14800.0,6.65,6.67,6.65,6.65,14800.0
2009-06-29 13:05:00,6.65,6.66,6.65,6.65,11400.0,6.65,6.66,6.65,6.65,11400.0
2009-06-29 13:10:00,6.65,6.65,6.65,6.65,2400.0,6.65,6.65,6.65,6.65,2400.0
2009-06-29 13:15:00,6.65,6.68,6.65,6.66,12000.0,6.65,6.68,6.65,6.66,12000.0
2009-06-29 13:20:00,6.65,6.65,6.64,6.65,1600.0,6.65,6.65,6.64,6.65,1600.0
2009-06-29 13:25:00,6.64,6.66,6.64,6.65,7800.0,6.64,6.66,6.64,6.65,7800.0
2009-06-29 13:30:00,6.64,6.65,6.63,6.64,4400.0,6.64,6.65,6.63,6.64,4400.0
2009-06-29 13:35:00,6.64,6.65,6.64,6.65,3200.0,6.64,6.65,6.64,6.65,3200.0
2009-06-29 13:40:00,6.65,6.66,6.65,6.66,4400.0,6.65,6.66,6.65,6.66,4400.0
2009-06-29 13:45:00,6.66,6.66,6.64,6.66,16200.0,6.66,6.66,6.64,6.66,16200.0
2009-06-29 13:50:00,6.65,6.66,6.62,6.62,16400.0,6.65,6.66,6.62,6.62,16400.0
2009-06-29 13:55:00,6.62,6.63,6.62,6.63,1600.0,6.62,6.63,6.62,6.63,1600.0
2009-06-29 14:00:00,6.62,6.63,6.6,6.6,25000.0,6.62,6.63,6.6,6.6,25000.0
2009-06-29 14:05:00,6.59,6.6,6.58,6.59,11800.0,6.59,6.6,6.58,6.59,11800.0
2009-06-29 14:10:00,6.59,6.6,6.58,6.6,17800.0,6.59,6.6,6.58,6.6,17800.0
2009-06-29 14:15:00,6.59,6.62,6.59,6.61,21600.0,6.59,6.62,6.59,6.61,21600.0
2009-06-29 14:20:00,6.62,6.62,6.61,6.62,7600.0,6.62,6.62,6.61,6.62,7600.0
2009-06-29 14:25:00,6.62,6.63,6.61,6.62,9200.0,6.62,6.63,6.61,6.62,9200.0
2009-06-29 14:30:00,6.62,6.62,6.62,6.62,4000.0,6.62,6.62,6.62,6.62,4000.0
2009-06-29 14:35:00,6.62,6.63,6.6,6.6,14600.0,6.62,6.63,6.6,6.6,14600.0
2009-06-29 14:40:00,6.6,6.63,6.6,6.62,12600.0,6.6,6.63,6.6,6.62,12600.0
2009-06-29 14:45:00,6.61,6.62,6.61,6.62,3400.0,6.61,6.62,6.61,6.62,3400.0
2009-06-29 14:50:00,6.62,6.63,6.62,6.62,7800.0,6.62,6.63,6.62,6.62,7800.0
2009-06-29 14:55:00,6.62,6.64,6.62,6.64,19200.0,6.62,6.64,6.62,6.64,19200.0
2009-06-29 15:00:00,6.63,6.65,6.63,6.65,10600.0,6.63,6.65,6.63,6.65,10600.0
2009-06-29 15:05:00,6.65,6.65,6.62,6.62,14200.0,6.65,6.65,6.62,6.62,14200.0
2009-06-29 15:10:00,6.62,6.64,6.61,6.64,24000.0,6.62,6.64,6.61,6.64,24000.0
2009-06-29 15:15:00,6.63,6.66,6.63,6.65,8400.0,6.63,6.66,6.63,6.65,8400.0
2009-06-29 15:20:00,6.65,6.66,6.63,6.66,14200.0,6.65,6.66,6.63,6.66,14200.0
2009-06-29 15:25:00,6.66,6.66,6.65,6.65,8200.0,6.66,6.66,6.65,6.65,8200.0
2009-06-29 15:30:00,6.65,6.66,6.63,6.65,26000.0,6.65,6.66,6.63,6.65,26000.0
2009-06-29 15:35:00,6.65,6.66,6.62,6.62,33600.0,6.65,6.66,6.62,6.62,33600.0
2009-06-29 15:40:00,6.61,6.65,6.61,6.63,16400.0,6.61,6.65,6.61,6.63,16400.0
2009-06-29 15:45:00,6.63,6.63,6.6,6.62,16200.0,6.63,6.63,6.6,6.62,16200.0
2009-06-29 15:50:00,6.62,6.64,6.6,6.64,25400.0,6.62,6.64,6.6,6.64,25400.0
2009-06-29 15:55:00,6.63,6.63,6.6,6.62,36000.0,6.63,6.63,6.6,6.62,36000.0
2009-06-30 09:30:00,6.55,6.61,6.55,6.6,19200.0,6.55,6.61,6.55,6.6,19200.0
2009-06-30 09:35:00,6.57,6.65,6.57,6.64,31200.0,6.57,6.65,6.57,6.64,31200.0
2009-06-30 09:40:00,6.64,6.65,6.59,6.59,12800.0,6.64,6.65,6.59,6.59,12800.0
2009-06-30 09:45:00,6.61,6.62,6.57,6.58,35800.0,6.61,6.62,6.57,6.58,35800.0
2009-06-30 09:50:00,6.58,6.58,6.52,6.58,29200.0,6.58,6.58,6.52,6.58,29200.0
2009-06-30 09:55:00,6.58,6.63,6.58,6.63,5400.0,6.58,6.63,6.58,6.63,5400.0
2009-06-30 10:00:00,6.62,6.62,6.53,6.56,22200.0,6.62,6.62,6.53,6.56,22200.0
2009-06-30 10:05:00,6.56,6.58,6.52,6.58,17800.0,6.56,6.58,6.52,6.58,17800.0
2009-06-30 10:10:00,6.58,6.58,6.53,6.53,20000.0,6.58,6.58,6.53,6.53,20000.0
2009-06-30 10:15:00,6.53,6.53,6.51,6.51,9800.0,6.53,6.53,6.51,6.51,9800.0
2009-06-30 10:20:00,6.51,6.52,6.48,6.5,16200.0,6.51,6.52,6.48,6.5,16200.0
2009-06-30 10:25:00,6.5,6.51,6.48,6.51,12200.0,6.5,6.51,6.48,6.51,12200.0
2009-06-30 10:30:00,6.5,6.52,6.5,6.52,14600.0,6.5,6.52,6.5,6.52,14600.0
2009-06-30 10:35:00,6.51,6.51,6.49,6.49,9200.0,6.51,6.51,6.49,6.49,9200.0
2009-06-30 10:40:00,6.49,6.51,6.49,6.51,11200.0,6.49,6.51,6.49,6.51,11200.0
2009-06-30 10:45:00,6.5,6.55,6.49,6.55,11800.0,6.5,6.55,6.49,6.55,11800.0
2009-06-30 10:50:00,6.55,6.56,6.54,6.54,10200.0,6.55,6.56,6.54,6.54,10200.0
2009-06-30 10:55:00,6.55,6.56,6.54,6.55,29600.0,6.55,6.56,6.54,6.55,29600.0
2009-06-30 11:00:00,6.55,6.56,6.55,6.56,24800.0,6.55,6.56,6.55,6.56,24800.0
2009-06-30 11:05:00,6.55,6.56,6.53,6.53,17200.0,6.55,6.56,6.53,6.53,17200.0
2009-06-30 11:10:00,6.53,6.56,6.53,6.55,7400.0,6.53,6.56,6.53,6.55,7400.0
2009-06-30 11:15:00,6.55,6.56,6.54,6.55,5800.0,6.55,6.56,6.54,6.55,5800.0
2009-06-30 11:20:00,6.55,6.55,6.55,6.55,4000.0,6.55,6.55,6.55,6.55,4000.0
2009-06-30 11:25:00,6.55,6.55,6.53,6.53,10400.0,6.55,6.55,6.53,6.53,10400.0
2009-06-30 11:30:00,6.52,6.53,6.5,6.52,7600.0,6.52,6.53,6.5,6.52,7600.0
2009-06-30 11:35:00,6.52,6.53,6.5,6.53,10800.0,6.52,6.53,6.5,6.53,10800.0
2009-06-30 11:40:00,6.54,6.55,6.53,6.53,5200.0,6.54,6.55,6.53,6.53,5200.0
2009-06-30 11:45:00,6.52,6.55,6.52,6.54,12200.0,6.52,6.55,6.52,6.54,12200.0
2009-06-30 11:50:00,6.54,6.56,6.53,6.53,12600.0,6.54,6.56,6.53,6.53,12600.0
2009-06-30 11:55:00,6.54,6.54,6.53,6.54,3600.0,6.54,6.54,6.53,6.54,3600.0
2009-06-30 12:00:00,6.54,6.55,6.54,6.55,3600.0,6.54,6.55,6.54,6.55,3600.0
2009-06-30 12:05:00,6.55,6.56,6.55,6.55,4600.0,6.55,6.56,6.55,6.55,4600.0
2009-06-30 12:10:00,6.55,6.56,6.55,6.56,4200.0,6.55,6.56,6.55,6.56,4200.0
2009-06-30 12:15:00,6.55,6.55,6.54,6.55,8000.0,6.55,6.55,6.54,6.55,8000.0
2009-06-30 12:20:00,6.55,6.55,6.51,6.52,18000.0,6.55,6.55,6.51,6.52,18000.0
2009-06-30 12:25:00,6.52,6.55,6.52,6.55,8800.0,6.52,6.55,6.52,6.55,8800.0
2009-06-30 12:30:00,6.55,6.56,6.54,6.55,18000.0,6.55,6.56,6.54,6.55,18000.0
2009-06-30 12:35:00,6.55,6.55,6.52,6.52,7400.0,6.55,6.55,6.52,6.52,7400.0
2009-06-30 12:40:00,6.53,6.54,6.53,6.53,3600.0,6.53,6.54,6.53,6.53,3600.0
2009-06-30 12:45:00,6.53,6.53,6.52,6.52,8000.0,6.53,6.53,6.52,6.52,8000.0
2009-06-30 12:50:00,6.52,6.53,6.52,6.52,12000.0,6.52,6.53,6.52,6.52,12000.0
2009-06-30 12:55:00,6.53,6.54,6.53,6.53,7600.0,6.53,6.54,6.53,6.53,7600.0
2009-06-30 13:00:00,6.53,6.53,6.53,6.53,3400.0,6.53,6.53,6.53,6.53,3400.0
2009-06-30 13:05:00,6.53,6.54,6.53,6.53,13200.0,6.53,6.54,6.53,6.53,13200.0
2009-06-30 13:10:00,6.53,6.53,6.53,6.53,8800.0,6.53,6.53,6.53,6.53,8800.0
2009-06-30 13:15:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2009-06-30 13:20:00,6.53,6.53,6.53,6.53,4200.0,6.53,6.53,6.53,6.53,4200.0
2009-06-30 13:25:00,6.53,6.54,6.53,6.54,10400.0,6.53,6.54,6.53,6.54,10400.0
2009-06-30 13:30:00,6.54,6.55,6.53,6.53,18200.0,6.54,6.55,6.53,6.53,18200.0
2009-06-30 13:35:00,6.53,6.54,6.53,6.53,5400.0,6.53,6.54,6.53,6.53,5400.0
2009-06-30 13:40:00,6.53,6.54,6.53,6.54,3400.0,6.53,6.54,6.53,6.54,3400.0
2009-06-30 13:45:00,6.54,6.55,6.54,6.55,39400.0,6.54,6.55,6.54,6.55,39400.0
2009-06-30 13:50:00,6.55,6.55,6.53,6.53,11600.0,6.55,6.55,6.53,6.53,11600.0
2009-06-30 13:55:00,6.53,6.54,6.53,6.53,11200.0,6.53,6.54,6.53,6.53,11200.0
2009-06-30 14:00:00,6.53,6.55,6.53,6.54,13400.0,6.53,6.55,6.53,6.54,13400.0
2009-06-30 14:05:00,6.54,6.54,6.5,6.51,15600.0,6.54,6.54,6.5,6.51,15600.0
2009-06-30 14:10:00,6.5,6.53,6.5,6.52,6800.0,6.5,6.53,6.5,6.52,6800.0
2009-06-30 14:15:00,6.52,6.54,6.52,6.53,8200.0,6.52,6.54,6.52,6.53,8200.0
2009-06-30 14:20:00,6.54,6.54,6.51,6.52,5400.0,6.54,6.54,6.51,6.52,5400.0
2009-06-30 14:25:00,6.53,6.54,6.52,6.52,8800.0,6.53,6.54,6.52,6.52,8800.0
2009-06-30 14:30:00,6.52,6.53,6.51,6.52,7600.0,6.52,6.53,6.51,6.52,7600.0
2009-06-30 14:35:00,6.52,6.52,6.52,6.52,3800.0,6.52,6.52,6.52,6.52,3800.0
2009-06-30 14:40:00,6.52,6.54,6.52,6.53,14800.0,6.52,6.54,6.52,6.53,14800.0
2009-06-30 14:45:00,6.53,6.53,6.53,6.53,14000.0,6.53,6.53,6.53,6.53,14000.0
2009-06-30 14:50:00,6.52,6.54,6.52,6.53,7600.0,6.52,6.54,6.52,6.53,7600.0
2009-06-30 14:55:00,6.53,6.53,6.52,6.52,3600.0,6.53,6.53,6.52,6.52,3600.0
2009-06-30 15:00:00,6.52,6.55,6.52,6.54,17800.0,6.52,6.55,6.52,6.54,17800.0
2009-06-30 15:05:00,6.54,6.54,6.53,6.53,5200.0,6.54,6.54,6.53,6.53,5200.0
2009-06-30 15:10:00,6.53,6.55,6.53,6.54,8600.0,6.53,6.55,6.53,6.54,8600.0
2009-06-30 15:15:00,6.54,6.54,6.53,6.53,26800.0,6.54,6.54,6.53,6.53,26800.0
2009-06-30 15:20:00,6.53,6.55,6.52,6.54,18800.0,6.53,6.55,6.52,6.54,18800.0
2009-06-30 15:25:00,6.55,6.55,6.53,6.55,16000.0,6.55,6.55,6.53,6.55,16000.0
2009-06-30 15:30:00,6.55,6.56,6.55,6.55,44600.0,6.55,6.56,6.55,6.55,44600.0
2009-06-30 15:35:00,6.55,6.55,6.54,6.55,37000.0,6.55,6.55,6.54,6.55,37000.0
2009-06-30 15:40:00,6.54,6.55,6.54,6.55,24600.0,6.54,6.55,6.54,6.55,24600.0
2009-06-30 15:45:00,6.55,6.56,6.54,6.55,60600.0,6.55,6.56,6.54,6.55,60600.0
2009-06-30 15:50:00,6.54,6.54,6.52,6.52,36800.0,6.54,6.54,6.52,6.52,36800.0
2009-06-30 15:55:00,6.52,6.53,6.45,6.51,128800.0,6.52,6.53,6.45,6.51,128800.0
2009-07-01 09:30:00,6.62,6.62,6.45,6.49,19800.0,6.62,6.62,6.45,6.49,19800.0
2009-07-01 09:35:00,6.52,6.54,6.49,6.52,7800.0,6.52,6.54,6.49,6.52,7800.0
2009-07-01 09:40:00,6.52,6.53,6.48,6.52,21800.0,6.52,6.53,6.48,6.52,21800.0
2009-07-01 09:45:00,6.51,6.51,6.5,6.5,20400.0,6.51,6.51,6.5,6.5,20400.0
2009-07-01 09:50:00,6.51,6.59,6.51,6.55,16400.0,6.51,6.59,6.51,6.55,16400.0
2009-07-01 09:55:00,6.54,6.55,6.52,6.53,9600.0,6.54,6.55,6.52,6.53,9600.0
2009-07-01 10:00:00,6.54,6.55,6.49,6.5,15400.0,6.54,6.55,6.49,6.5,15400.0
2009-07-01 10:05:00,6.5,6.53,6.5,6.51,7400.0,6.5,6.53,6.5,6.51,7400.0
2009-07-01 10:10:00,6.51,6.52,6.48,6.52,9800.0,6.51,6.52,6.48,6.52,9800.0
2009-07-01 10:15:00,6.51,6.53,6.51,6.52,8000.0,6.51,6.53,6.51,6.52,8000.0
2009-07-01 10:20:00,6.52,6.53,6.52,6.53,8800.0,6.52,6.53,6.52,6.53,8800.0
2009-07-01 10:25:00,6.52,6.56,6.51,6.52,70400.0,6.52,6.56,6.51,6.52,70400.0
2009-07-01 10:30:00,6.52,6.57,6.52,6.57,10200.0,6.52,6.57,6.52,6.57,10200.0
2009-07-01 10:35:00,6.57,6.57,6.5,6.51,21600.0,6.57,6.57,6.5,6.51,21600.0
2009-07-01 10:40:00,6.51,6.52,6.51,6.52,24200.0,6.51,6.52,6.51,6.52,24200.0
2009-07-01 10:45:00,6.52,6.53,6.52,6.53,8000.0,6.52,6.53,6.52,6.53,8000.0
2009-07-01 10:50:00,6.53,6.54,6.52,6.52,12600.0,6.53,6.54,6.52,6.52,12600.0
2009-07-01 10:55:00,6.52,6.54,6.52,6.52,10800.0,6.52,6.54,6.52,6.52,10800.0
2009-07-01 11:00:00,6.53,6.53,6.52,6.53,3400.0,6.53,6.53,6.52,6.53,3400.0
2009-07-01 11:05:00,6.53,6.53,6.52,6.52,6800.0,6.53,6.53,6.52,6.52,6800.0
2009-07-01 11:10:00,6.52,6.53,6.51,6.53,5800.0,6.52,6.53,6.51,6.53,5800.0
2009-07-01 11:15:00,6.52,6.53,6.52,6.52,4400.0,6.52,6.53,6.52,6.52,4400.0
2009-07-01 11:20:00,6.52,6.52,6.51,6.52,13200.0,6.52,6.52,6.51,6.52,13200.0
2009-07-01 11:25:00,6.52,6.53,6.52,6.52,5600.0,6.52,6.53,6.52,6.52,5600.0
2009-07-01 11:30:00,6.52,6.53,6.52,6.53,3800.0,6.52,6.53,6.52,6.53,3800.0
2009-07-01 11:35:00,6.52,6.53,6.52,6.53,5400.0,6.52,6.53,6.52,6.53,5400.0
2009-07-01 11:40:00,6.52,6.53,6.51,6.52,12800.0,6.52,6.53,6.51,6.52,12800.0
2009-07-01 11:45:00,6.52,6.52,6.51,6.51,4400.0,6.52,6.52,6.51,6.51,4400.0
2009-07-01 11:50:00,6.51,6.52,6.51,6.51,4600.0,6.51,6.52,6.51,6.51,4600.0
2009-07-01 11:55:00,6.51,6.52,6.51,6.52,14000.0,6.51,6.52,6.51,6.52,14000.0
2009-07-01 12:00:00,6.52,6.52,6.5,6.52,12400.0,6.52,6.52,6.5,6.52,12400.0
2009-07-01 12:05:00,6.52,6.52,6.5,6.5,7000.0,6.52,6.52,6.5,6.5,7000.0
2009-07-01 12:10:00,6.5,6.51,6.46,6.46,36000.0,6.5,6.51,6.46,6.46,36000.0
2009-07-01 12:15:00,6.46,6.46,6.42,6.42,20200.0,6.46,6.46,6.42,6.42,20200.0
2009-07-01 12:20:00,6.44,6.45,6.44,6.45,3400.0,6.44,6.45,6.44,6.45,3400.0
2009-07-01 12:25:00,6.44,6.46,6.44,6.45,6000.0,6.44,6.46,6.44,6.45,6000.0
2009-07-01 12:30:00,6.46,6.49,6.45,6.48,17800.0,6.46,6.49,6.45,6.48,17800.0
2009-07-01 12:35:00,6.49,6.49,6.45,6.45,8000.0,6.49,6.49,6.45,6.45,8000.0
2009-07-01 12:40:00,6.44,6.44,6.43,6.43,4400.0,6.44,6.44,6.43,6.43,4400.0
2009-07-01 12:45:00,6.43,6.43,6.41,6.41,7400.0,6.43,6.43,6.41,6.41,7400.0
2009-07-01 12:50:00,6.41,6.43,6.41,6.43,9200.0,6.41,6.43,6.41,6.43,9200.0
2009-07-01 12:55:00,6.43,6.43,6.42,6.43,4600.0,6.43,6.43,6.42,6.43,4600.0
2009-07-01 13:00:00,6.43,6.45,6.43,6.45,6000.0,6.43,6.45,6.43,6.45,6000.0
2009-07-01 13:05:00,6.46,6.47,6.44,6.44,8600.0,6.46,6.47,6.44,6.44,8600.0
2009-07-01 13:10:00,6.45,6.45,6.44,6.45,5000.0,6.45,6.45,6.44,6.45,5000.0
2009-07-01 13:15:00,6.45,6.45,6.42,6.42,2800.0,6.45,6.45,6.42,6.42,2800.0
2009-07-01 13:20:00,6.43,6.43,6.42,6.43,4600.0,6.43,6.43,6.42,6.43,4600.0
2009-07-01 13:25:00,6.42,6.44,6.42,6.44,7800.0,6.42,6.44,6.42,6.44,7800.0
2009-07-01 13:30:00,6.45,6.47,6.45,6.47,8600.0,6.45,6.47,6.45,6.47,8600.0
2009-07-01 13:35:00,6.47,6.48,6.46,6.48,14200.0,6.47,6.48,6.46,6.48,14200.0
2009-07-01 13:40:00,6.48,6.49,6.48,6.48,9400.0,6.48,6.49,6.48,6.48,9400.0
2009-07-01 13:45:00,6.48,6.48,6.46,6.47,58200.0,6.48,6.48,6.46,6.47,58200.0
2009-07-01 13:50:00,6.47,6.47,6.46,6.47,40200.0,6.47,6.47,6.46,6.47,40200.0
2009-07-01 13:55:00,6.47,6.48,6.47,6.47,5800.0,6.47,6.48,6.47,6.47,5800.0
2009-07-01 14:00:00,6.47,6.48,6.45,6.45,26400.0,6.47,6.48,6.45,6.45,26400.0
2009-07-01 14:05:00,6.45,6.45,6.43,6.43,20800.0,6.45,6.45,6.43,6.43,20800.0
2009-07-01 14:10:00,6.42,6.43,6.4,6.4,10800.0,6.42,6.43,6.4,6.4,10800.0
2009-07-01 14:15:00,6.4,6.41,6.4,6.4,33800.0,6.4,6.41,6.4,6.4,33800.0
2009-07-01 14:20:00,6.4,6.42,6.4,6.42,19400.0,6.4,6.42,6.4,6.42,19400.0
2009-07-01 14:25:00,6.42,6.43,6.42,6.43,14400.0,6.42,6.43,6.42,6.43,14400.0
2009-07-01 14:30:00,6.43,6.44,6.41,6.41,33200.0,6.43,6.44,6.41,6.41,33200.0
2009-07-01 14:35:00,6.41,6.45,6.41,6.45,22400.0,6.41,6.45,6.41,6.45,22400.0
2009-07-01 14:40:00,6.45,6.45,6.43,6.45,34600.0,6.45,6.45,6.43,6.45,34600.0
2009-07-01 14:45:00,6.45,6.47,6.45,6.47,19200.0,6.45,6.47,6.45,6.47,19200.0
2009-07-01 14:50:00,6.47,6.49,6.47,6.49,19600.0,6.47,6.49,6.47,6.49,19600.0
2009-07-01 14:55:00,6.48,6.51,6.48,6.51,22200.0,6.48,6.51,6.48,6.51,22200.0
2009-07-01 15:00:00,6.51,6.54,6.51,6.54,44200.0,6.51,6.54,6.51,6.54,44200.0
2009-07-01 15:05:00,6.54,6.55,6.53,6.54,57000.0,6.54,6.55,6.53,6.54,57000.0
2009-07-01 15:10:00,6.54,6.54,6.54,6.54,6200.0,6.54,6.54,6.54,6.54,6200.0
2009-07-01 15:15:00,6.54,6.55,6.53,6.55,18400.0,6.54,6.55,6.53,6.55,18400.0
2009-07-01 15:20:00,6.55,6.55,6.53,6.53,24800.0,6.55,6.55,6.53,6.53,24800.0
2009-07-01 15:25:00,6.54,6.55,6.51,6.51,22400.0,6.54,6.55,6.51,6.51,22400.0
2009-07-01 15:30:00,6.51,6.52,6.51,6.51,12200.0,6.51,6.52,6.51,6.51,12200.0
2009-07-01 15:35:00,6.51,6.51,6.5,6.51,68000.0,6.51,6.51,6.5,6.51,68000.0
2009-07-01 15:40:00,6.5,6.51,6.49,6.51,39400.0,6.5,6.51,6.49,6.51,39400.0
2009-07-01 15:45:00,6.51,6.51,6.5,6.51,21200.0,6.51,6.51,6.5,6.51,21200.0
2009-07-01 15:50:00,6.51,6.53,6.51,6.53,32400.0,6.51,6.53,6.51,6.53,32400.0
2009-07-01 15:55:00,6.53,6.55,6.5,6.54,62800.0,6.53,6.55,6.5,6.54,62800.0
2009-07-02 09:30:00,6.46,6.53,6.34,6.34,21000.0,6.46,6.53,6.34,6.34,21000.0
2009-07-02 09:35:00,6.34,6.34,6.3,6.3,10000.0,6.34,6.34,6.3,6.3,10000.0
2009-07-02 09:40:00,6.3,6.31,6.29,6.31,15200.0,6.3,6.31,6.29,6.31,15200.0
2009-07-02 09:45:00,6.3,6.31,6.29,6.3,10000.0,6.3,6.31,6.29,6.3,10000.0
2009-07-02 09:50:00,6.3,6.3,6.23,6.23,14400.0,6.3,6.3,6.23,6.23,14400.0
2009-07-02 09:55:00,6.22,6.25,6.22,6.22,13400.0,6.22,6.25,6.22,6.22,13400.0
2009-07-02 10:00:00,6.23,6.24,6.2,6.2,38800.0,6.23,6.24,6.2,6.2,38800.0
2009-07-02 10:05:00,6.2,6.21,6.16,6.17,37400.0,6.2,6.21,6.16,6.17,37400.0
2009-07-02 10:10:00,6.17,6.19,6.17,6.18,17400.0,6.17,6.19,6.17,6.18,17400.0
2009-07-02 10:15:00,6.18,6.18,6.1,6.1,66200.0,6.18,6.18,6.1,6.1,66200.0
2009-07-02 10:20:00,6.1,6.1,6.05,6.06,86600.0,6.1,6.1,6.05,6.06,86600.0
2009-07-02 10:25:00,6.06,6.11,6.06,6.09,25400.0,6.06,6.11,6.06,6.09,25400.0
2009-07-02 10:30:00,6.09,6.1,6.05,6.07,23000.0,6.09,6.1,6.05,6.07,23000.0
2009-07-02 10:35:00,6.06,6.08,6.05,6.07,34600.0,6.06,6.08,6.05,6.07,34600.0
2009-07-02 10:40:00,6.07,6.08,6.06,6.08,30200.0,6.07,6.08,6.06,6.08,30200.0
2009-07-02 10:45:00,6.08,6.08,6.06,6.08,22000.0,6.08,6.08,6.06,6.08,22000.0
2009-07-02 10:50:00,6.07,6.1,6.07,6.09,47200.0,6.07,6.1,6.07,6.09,47200.0
2009-07-02 10:55:00,6.08,6.12,6.08,6.1,29600.0,6.08,6.12,6.08,6.1,29600.0
2009-07-02 11:00:00,6.1,6.11,6.09,6.1,41400.0,6.1,6.11,6.09,6.1,41400.0
2009-07-02 11:05:00,6.1,6.13,6.1,6.11,46000.0,6.1,6.13,6.1,6.11,46000.0
2009-07-02 11:10:00,6.11,6.11,6.1,6.1,16400.0,6.11,6.11,6.1,6.1,16400.0
2009-07-02 11:15:00,6.1,6.11,6.09,6.1,48000.0,6.1,6.11,6.09,6.1,48000.0
2009-07-02 11:20:00,6.09,6.1,6.08,6.09,13000.0,6.09,6.1,6.08,6.09,13000.0
2009-07-02 11:25:00,6.09,6.09,6.08,6.08,6400.0,6.09,6.09,6.08,6.08,6400.0
2009-07-02 11:30:00,6.08,6.11,6.08,6.1,16800.0,6.08,6.11,6.08,6.1,16800.0
2009-07-02 11:35:00,6.09,6.11,6.09,6.1,26400.0,6.09,6.11,6.09,6.1,26400.0
2009-07-02 11:40:00,6.09,6.1,6.09,6.09,2000.0,6.09,6.1,6.09,6.09,2000.0
2009-07-02 11:45:00,6.1,6.1,6.09,6.1,7400.0,6.1,6.1,6.09,6.1,7400.0
2009-07-02 11:50:00,6.09,6.12,6.09,6.1,13800.0,6.09,6.12,6.09,6.1,13800.0
2009-07-02 11:55:00,6.1,6.11,6.1,6.1,10400.0,6.1,6.11,6.1,6.1,10400.0
2009-07-02 12:00:00,6.1,6.12,6.1,6.11,12400.0,6.1,6.12,6.1,6.11,12400.0
2009-07-02 12:05:00,6.11,6.13,6.11,6.12,14600.0,6.11,6.13,6.11,6.12,14600.0
2009-07-02 12:10:00,6.13,6.13,6.13,6.13,18400.0,6.13,6.13,6.13,6.13,18400.0
2009-07-02 12:15:00,6.13,6.13,6.13,6.13,9200.0,6.13,6.13,6.13,6.13,9200.0
2009-07-02 12:20:00,6.13,6.13,6.13,6.13,10000.0,6.13,6.13,6.13,6.13,10000.0
2009-07-02 12:25:00,6.13,6.14,6.13,6.14,9800.0,6.13,6.14,6.13,6.14,9800.0
2009-07-02 12:30:00,6.14,6.14,6.12,6.13,9200.0,6.14,6.14,6.12,6.13,9200.0
2009-07-02 12:35:00,6.13,6.14,6.12,6.14,6200.0,6.13,6.14,6.12,6.14,6200.0
2009-07-02 12:40:00,6.13,6.14,6.12,6.12,5400.0,6.13,6.14,6.12,6.12,5400.0
2009-07-02 12:45:00,6.12,6.12,6.12,6.12,6400.0,6.12,6.12,6.12,6.12,6400.0
2009-07-02 12:50:00,6.12,6.12,6.11,6.11,12400.0,6.12,6.12,6.11,6.11,12400.0
2009-07-02 12:55:00,6.11,6.11,6.09,6.1,7200.0,6.11,6.11,6.09,6.1,7200.0
2009-07-02 13:00:00,6.1,6.12,6.09,6.11,9400.0,6.1,6.12,6.09,6.11,9400.0
2009-07-02 13:05:00,6.12,6.12,6.09,6.09,6800.0,6.12,6.12,6.09,6.09,6800.0
2009-07-02 13:10:00,6.1,6.1,6.07,6.09,9000.0,6.1,6.1,6.07,6.09,9000.0
2009-07-02 13:15:00,6.08,6.11,6.08,6.1,10800.0,6.08,6.11,6.08,6.1,10800.0
2009-07-02 13:20:00,6.1,6.11,6.1,6.1,9400.0,6.1,6.11,6.1,6.1,9400.0
2009-07-02 13:25:00,6.1,6.11,6.1,6.1,10200.0,6.1,6.11,6.1,6.1,10200.0
2009-07-02 13:30:00,6.1,6.1,6.09,6.1,18000.0,6.1,6.1,6.09,6.1,18000.0
2009-07-02 13:35:00,6.1,6.13,6.09,6.12,19600.0,6.1,6.13,6.09,6.12,19600.0
2009-07-02 13:40:00,6.12,6.13,6.12,6.12,6200.0,6.12,6.13,6.12,6.12,6200.0
2009-07-02 13:45:00,6.12,6.13,6.12,6.13,11400.0,6.12,6.13,6.12,6.13,11400.0
2009-07-02 13:50:00,6.13,6.14,6.12,6.14,14200.0,6.13,6.14,6.12,6.14,14200.0
2009-07-02 13:55:00,6.13,6.15,6.13,6.14,26200.0,6.13,6.15,6.13,6.14,26200.0
2009-07-02 14:00:00,6.14,6.16,6.14,6.16,11200.0,6.14,6.16,6.14,6.16,11200.0
2009-07-02 14:05:00,6.16,6.17,6.14,6.14,24200.0,6.16,6.17,6.14,6.14,24200.0
2009-07-02 14:10:00,6.14,6.16,6.14,6.15,12000.0,6.14,6.16,6.14,6.15,12000.0
2009-07-02 14:15:00,6.15,6.15,6.15,6.15,12800.0,6.15,6.15,6.15,6.15,12800.0
2009-07-02 14:20:00,6.15,6.16,6.15,6.15,9200.0,6.15,6.16,6.15,6.15,9200.0
2009-07-02 14:25:00,6.16,6.16,6.15,6.15,7800.0,6.16,6.16,6.15,6.15,7800.0
2009-07-02 14:30:00,6.15,6.15,6.14,6.15,9000.0,6.15,6.15,6.14,6.15,9000.0
2009-07-02 14:35:00,6.14,6.16,6.14,6.15,10200.0,6.14,6.16,6.14,6.15,10200.0
2009-07-02 14:40:00,6.15,6.15,6.14,6.15,9200.0,6.15,6.15,6.14,6.15,9200.0
2009-07-02 14:45:00,6.15,6.15,6.13,6.13,17400.0,6.15,6.15,6.13,6.13,17400.0
2009-07-02 14:50:00,6.13,6.14,6.13,6.14,12200.0,6.13,6.14,6.13,6.14,12200.0
2009-07-02 14:55:00,6.14,6.15,6.14,6.14,7600.0,6.14,6.15,6.14,6.14,7600.0
2009-07-02 15:00:00,6.14,6.14,6.13,6.14,9400.0,6.14,6.14,6.13,6.14,9400.0
2009-07-02 15:05:00,6.13,6.14,6.12,6.13,13000.0,6.13,6.14,6.12,6.13,13000.0
2009-07-02 15:10:00,6.13,6.14,6.13,6.14,24800.0,6.13,6.14,6.13,6.14,24800.0
2009-07-02 15:15:00,6.14,6.14,6.12,6.13,10400.0,6.14,6.14,6.12,6.13,10400.0
2009-07-02 15:20:00,6.13,6.14,6.09,6.1,27000.0,6.13,6.14,6.09,6.1,27000.0
2009-07-02 15:25:00,6.1,6.11,6.09,6.11,22400.0,6.1,6.11,6.09,6.11,22400.0
2009-07-02 15:30:00,6.11,6.13,6.1,6.13,51000.0,6.11,6.13,6.1,6.13,51000.0
2009-07-02 15:35:00,6.13,6.13,6.11,6.13,14800.0,6.13,6.13,6.11,6.13,14800.0
2009-07-02 15:40:00,6.13,6.13,6.1,6.11,41400.0,6.13,6.13,6.1,6.11,41400.0
2009-07-02 15:45:00,6.11,6.14,6.11,6.14,83400.0,6.11,6.14,6.11,6.14,83400.0
2009-07-02 15:50:00,6.14,6.15,6.12,6.13,94600.0,6.14,6.15,6.12,6.13,94600.0
2009-07-02 15:55:00,6.13,6.16,6.12,6.13,197200.0,6.13,6.16,6.12,6.13,197200.0
2009-07-06 09:30:00,6.16,6.16,6.05,6.13,21400.0,6.16,6.16,6.05,6.13,21400.0
2009-07-06 09:35:00,6.13,6.15,6.09,6.14,19800.0,6.13,6.15,6.09,6.14,19800.0
2009-07-06 09:40:00,6.14,6.15,6.1,6.13,27200.0,6.14,6.15,6.1,6.13,27200.0
2009-07-06 09:45:00,6.13,6.14,6.13,6.13,23600.0,6.13,6.14,6.13,6.13,23600.0
2009-07-06 09:50:00,6.13,6.13,6.04,6.05,29800.0,6.13,6.13,6.04,6.05,29800.0
2009-07-06 09:55:00,6.04,6.09,6.01,6.06,83800.0,6.04,6.09,6.01,6.06,83800.0
2009-07-06 10:00:00,6.07,6.08,6.02,6.03,49800.0,6.07,6.08,6.02,6.03,49800.0
2009-07-06 10:05:00,6.02,6.08,6.02,6.04,57800.0,6.02,6.08,6.02,6.04,57800.0
2009-07-06 10:10:00,6.03,6.06,6.02,6.06,45600.0,6.03,6.06,6.02,6.06,45600.0
2009-07-06 10:15:00,6.06,6.06,6.02,6.02,21400.0,6.06,6.06,6.02,6.02,21400.0
2009-07-06 10:20:00,6.02,6.05,6.01,6.03,45800.0,6.02,6.05,6.01,6.03,45800.0
2009-07-06 10:25:00,6.03,6.08,6.03,6.06,50200.0,6.03,6.08,6.03,6.06,50200.0
2009-07-06 10:30:00,6.06,6.08,6.02,6.08,41200.0,6.06,6.08,6.02,6.08,41200.0
2009-07-06 10:35:00,6.06,6.07,6.02,6.02,33000.0,6.06,6.07,6.02,6.02,33000.0
2009-07-06 10:40:00,6.03,6.03,6.01,6.01,23000.0,6.03,6.03,6.01,6.01,23000.0
2009-07-06 10:45:00,6.01,6.08,6.0,6.07,70800.0,6.01,6.08,6.0,6.07,70800.0
2009-07-06 10:50:00,6.07,6.11,6.07,6.1,71000.0,6.07,6.11,6.07,6.1,71000.0
2009-07-06 10:55:00,6.1,6.11,6.09,6.11,34000.0,6.1,6.11,6.09,6.11,34000.0
2009-07-06 11:00:00,6.1,6.11,6.07,6.08,19000.0,6.1,6.11,6.07,6.08,19000.0
2009-07-06 11:05:00,6.08,6.08,6.03,6.04,16800.0,6.08,6.08,6.03,6.04,16800.0
2009-07-06 11:10:00,6.04,6.05,6.02,6.03,24400.0,6.04,6.05,6.02,6.03,24400.0
2009-07-06 11:15:00,6.03,6.04,6.02,6.04,43400.0,6.03,6.04,6.02,6.04,43400.0
2009-07-06 11:20:00,6.04,6.04,6.01,6.02,24000.0,6.04,6.04,6.01,6.02,24000.0
2009-07-06 11:25:00,6.01,6.02,5.98,5.98,19400.0,6.01,6.02,5.98,5.98,19400.0
2009-07-06 11:30:00,5.98,5.99,5.94,5.97,29000.0,5.98,5.99,5.94,5.97,29000.0
2009-07-06 11:35:00,5.97,6.0,5.97,6.0,25600.0,5.97,6.0,5.97,6.0,25600.0
2009-07-06 11:40:00,6.0,6.05,6.0,6.01,84200.0,6.0,6.05,6.0,6.01,84200.0
2009-07-06 11:45:00,6.01,6.04,5.99,6.03,99400.0,6.01,6.04,5.99,6.03,99400.0
2009-07-06 11:50:00,6.03,6.03,6.0,6.01,30400.0,6.03,6.03,6.0,6.01,30400.0
2009-07-06 11:55:00,6.01,6.02,5.99,6.0,71200.0,6.01,6.02,5.99,6.0,71200.0
2009-07-06 12:00:00,6.0,6.01,6.0,6.0,61200.0,6.0,6.01,6.0,6.0,61200.0
2009-07-06 12:05:00,6.01,6.01,6.0,6.0,24200.0,6.01,6.01,6.0,6.0,24200.0
2009-07-06 12:10:00,6.0,6.01,6.0,6.01,4200.0,6.0,6.01,6.0,6.01,4200.0
2009-07-06 12:15:00,6.0,6.02,6.0,6.01,9600.0,6.0,6.02,6.0,6.01,9600.0
2009-07-06 12:20:00,6.01,6.01,6.0,6.0,4800.0,6.01,6.01,6.0,6.0,4800.0
2009-07-06 12:25:00,6.01,6.01,6.0,6.01,13000.0,6.01,6.01,6.0,6.01,13000.0
2009-07-06 12:30:00,6.0,6.01,6.0,6.0,8000.0,6.0,6.01,6.0,6.0,8000.0
2009-07-06 12:35:00,6.01,6.01,6.0,6.01,7800.0,6.01,6.01,6.0,6.01,7800.0
2009-07-06 12:40:00,6.0,6.01,5.99,5.99,19000.0,6.0,6.01,5.99,5.99,19000.0
2009-07-06 12:45:00,5.99,5.99,5.98,5.99,11000.0,5.99,5.99,5.98,5.99,11000.0
2009-07-06 12:50:00,5.99,6.0,5.99,6.0,14000.0,5.99,6.0,5.99,6.0,14000.0
2009-07-06 12:55:00,6.0,6.01,6.0,6.0,49400.0,6.0,6.01,6.0,6.0,49400.0
2009-07-06 13:00:00,6.0,6.0,5.99,5.99,14400.0,6.0,6.0,5.99,5.99,14400.0
2009-07-06 13:05:00,5.99,6.0,5.99,6.0,10600.0,5.99,6.0,5.99,6.0,10600.0
2009-07-06 13:10:00,6.0,6.01,5.99,6.01,7400.0,6.0,6.01,5.99,6.01,7400.0
2009-07-06 13:15:00,6.01,6.05,6.0,6.05,10800.0,6.01,6.05,6.0,6.05,10800.0
2009-07-06 13:20:00,6.06,6.06,6.04,6.05,7400.0,6.06,6.06,6.04,6.05,7400.0
2009-07-06 13:25:00,6.05,6.05,6.04,6.04,3400.0,6.05,6.05,6.04,6.04,3400.0
2009-07-06 13:30:00,6.03,6.03,6.0,6.0,17400.0,6.03,6.03,6.0,6.0,17400.0
2009-07-06 13:35:00,6.0,6.03,6.0,6.02,17000.0,6.0,6.03,6.0,6.02,17000.0
2009-07-06 13:40:00,6.03,6.03,6.02,6.03,3800.0,6.03,6.03,6.02,6.03,3800.0
2009-07-06 13:45:00,6.03,6.03,6.02,6.02,8400.0,6.03,6.03,6.02,6.02,8400.0
2009-07-06 13:50:00,6.02,6.03,6.02,6.02,2600.0,6.02,6.03,6.02,6.02,2600.0
2009-07-06 13:55:00,6.02,6.03,6.02,6.03,5000.0,6.02,6.03,6.02,6.03,5000.0
2009-07-06 14:00:00,6.02,6.03,6.02,6.03,4600.0,6.02,6.03,6.02,6.03,4600.0
2009-07-06 14:05:00,6.02,6.03,6.02,6.03,12400.0,6.02,6.03,6.02,6.03,12400.0
2009-07-06 14:10:00,6.03,6.03,6.02,6.03,3400.0,6.03,6.03,6.02,6.03,3400.0
2009-07-06 14:15:00,6.03,6.03,6.02,6.02,8400.0,6.03,6.03,6.02,6.02,8400.0
2009-07-06 14:20:00,6.03,6.03,6.02,6.03,15800.0,6.03,6.03,6.02,6.03,15800.0
2009-07-06 14:25:00,6.03,6.05,6.03,6.04,10000.0,6.03,6.05,6.03,6.04,10000.0
2009-07-06 14:30:00,6.04,6.08,6.04,6.08,29800.0,6.04,6.08,6.04,6.08,29800.0
2009-07-06 14:35:00,6.08,6.08,6.06,6.07,20000.0,6.08,6.08,6.06,6.07,20000.0
2009-07-06 14:40:00,6.07,6.07,6.04,6.04,10200.0,6.07,6.07,6.04,6.04,10200.0
2009-07-06 14:45:00,6.04,6.06,6.04,6.06,33400.0,6.04,6.06,6.04,6.06,33400.0
2009-07-06 14:50:00,6.06,6.06,6.04,6.04,28200.0,6.06,6.06,6.04,6.04,28200.0
2009-07-06 14:55:00,6.04,6.05,6.03,6.05,21600.0,6.04,6.05,6.03,6.05,21600.0
2009-07-06 15:00:00,6.05,6.06,6.05,6.05,12000.0,6.05,6.06,6.05,6.05,12000.0
2009-07-06 15:05:00,6.05,6.06,6.05,6.06,15600.0,6.05,6.06,6.05,6.06,15600.0
2009-07-06 15:10:00,6.06,6.06,6.05,6.05,24000.0,6.06,6.06,6.05,6.05,24000.0
2009-07-06 15:15:00,6.05,6.06,6.05,6.05,9600.0,6.05,6.06,6.05,6.05,9600.0
2009-07-06 15:20:00,6.05,6.06,6.03,6.05,35400.0,6.05,6.06,6.03,6.05,35400.0
2009-07-06 15:25:00,6.05,6.07,6.05,6.06,19600.0,6.05,6.07,6.05,6.06,19600.0
2009-07-06 15:30:00,6.06,6.06,6.02,6.03,26600.0,6.06,6.06,6.02,6.03,26600.0
2009-07-06 15:35:00,6.03,6.05,6.02,6.03,20400.0,6.03,6.05,6.02,6.03,20400.0
2009-07-06 15:40:00,6.03,6.05,6.02,6.05,22200.0,6.03,6.05,6.02,6.05,22200.0
2009-07-06 15:45:00,6.05,6.09,6.05,6.06,28800.0,6.05,6.09,6.05,6.06,28800.0
2009-07-06 15:50:00,6.06,6.07,6.06,6.07,25000.0,6.06,6.07,6.06,6.07,25000.0
2009-07-06 15:55:00,6.07,6.09,6.06,6.08,65000.0,6.07,6.09,6.06,6.08,65000.0
2009-07-07 09:30:00,6.06,6.15,6.04,6.11,6000.0,6.06,6.15,6.04,6.11,6000.0
2009-07-07 09:35:00,6.11,6.11,6.08,6.08,9800.0,6.11,6.11,6.08,6.08,9800.0
2009-07-07 09:40:00,6.07,6.1,6.03,6.04,15400.0,6.07,6.1,6.03,6.04,15400.0
2009-07-07 09:45:00,6.04,6.08,6.02,6.03,27400.0,6.04,6.08,6.02,6.03,27400.0
2009-07-07 09:50:00,6.02,6.11,6.02,6.08,69600.0,6.02,6.11,6.02,6.08,69600.0
2009-07-07 09:55:00,6.08,6.09,6.04,6.07,22000.0,6.08,6.09,6.04,6.07,22000.0
2009-07-07 10:00:00,6.07,6.07,6.04,6.04,10600.0,6.07,6.07,6.04,6.04,10600.0
2009-07-07 10:05:00,6.04,6.07,6.04,6.05,11800.0,6.04,6.07,6.04,6.05,11800.0
2009-07-07 10:10:00,6.04,6.08,6.04,6.07,17200.0,6.04,6.08,6.04,6.07,17200.0
2009-07-07 10:15:00,6.06,6.06,6.01,6.03,14800.0,6.06,6.06,6.01,6.03,14800.0
2009-07-07 10:20:00,6.03,6.05,6.03,6.04,8400.0,6.03,6.05,6.03,6.04,8400.0
2009-07-07 10:25:00,6.04,6.04,6.03,6.03,7400.0,6.04,6.04,6.03,6.03,7400.0
2009-07-07 10:30:00,6.03,6.04,6.02,6.03,8200.0,6.03,6.04,6.02,6.03,8200.0
2009-07-07 10:35:00,6.03,6.04,6.03,6.04,15600.0,6.03,6.04,6.03,6.04,15600.0
2009-07-07 10:40:00,6.04,6.04,6.02,6.03,5400.0,6.04,6.04,6.02,6.03,5400.0
2009-07-07 10:45:00,6.02,6.03,6.01,6.02,15600.0,6.02,6.03,6.01,6.02,15600.0
2009-07-07 10:50:00,6.03,6.03,6.01,6.03,10800.0,6.03,6.03,6.01,6.03,10800.0
2009-07-07 10:55:00,6.04,6.05,6.02,6.05,12400.0,6.04,6.05,6.02,6.05,12400.0
2009-07-07 11:00:00,6.05,6.05,6.02,6.03,13800.0,6.05,6.05,6.02,6.03,13800.0
2009-07-07 11:05:00,6.02,6.04,6.02,6.03,7000.0,6.02,6.04,6.02,6.03,7000.0
2009-07-07 11:10:00,6.03,6.04,6.02,6.02,8200.0,6.03,6.04,6.02,6.02,8200.0
2009-07-07 11:15:00,6.02,6.02,6.01,6.01,4800.0,6.02,6.02,6.01,6.01,4800.0
2009-07-07 11:20:00,6.01,6.01,6.0,6.01,2800.0,6.01,6.01,6.0,6.01,2800.0
2009-07-07 11:25:00,6.01,6.01,6.0,6.0,5200.0,6.01,6.01,6.0,6.0,5200.0
2009-07-07 11:30:00,6.0,6.04,6.0,6.02,26400.0,6.0,6.04,6.0,6.02,26400.0
2009-07-07 11:35:00,6.02,6.02,6.0,6.0,3600.0,6.02,6.02,6.0,6.0,3600.0
2009-07-07 11:40:00,6.01,6.01,6.0,6.0,9600.0,6.01,6.01,6.0,6.0,9600.0
2009-07-07 11:45:00,6.0,6.01,6.0,6.0,4600.0,6.0,6.01,6.0,6.0,4600.0
2009-07-07 11:50:00,6.01,6.08,6.0,6.08,32200.0,6.01,6.08,6.0,6.08,32200.0
2009-07-07 11:55:00,6.08,6.12,6.08,6.11,13400.0,6.08,6.12,6.08,6.11,13400.0
2009-07-07 12:00:00,6.1,6.1,6.06,6.08,11000.0,6.1,6.1,6.06,6.08,11000.0
2009-07-07 12:05:00,6.09,6.1,6.07,6.07,3800.0,6.09,6.1,6.07,6.07,3800.0
2009-07-07 12:10:00,6.07,6.11,6.06,6.08,13400.0,6.07,6.11,6.06,6.08,13400.0
2009-07-07 12:15:00,6.08,6.09,6.07,6.09,8000.0,6.08,6.09,6.07,6.09,8000.0
2009-07-07 12:20:00,6.09,6.09,6.06,6.08,8800.0,6.09,6.09,6.06,6.08,8800.0
2009-07-07 12:25:00,6.08,6.09,6.06,6.06,5000.0,6.08,6.09,6.06,6.06,5000.0
2009-07-07 12:30:00,6.07,6.08,6.06,6.07,7600.0,6.07,6.08,6.06,6.07,7600.0
2009-07-07 12:35:00,6.06,6.09,6.06,6.08,11600.0,6.06,6.09,6.06,6.08,11600.0
2009-07-07 12:40:00,6.08,6.09,6.06,6.06,8200.0,6.08,6.09,6.06,6.06,8200.0
2009-07-07 12:45:00,6.06,6.06,6.04,6.04,9600.0,6.06,6.06,6.04,6.04,9600.0
2009-07-07 12:50:00,6.04,6.04,6.02,6.02,15800.0,6.04,6.04,6.02,6.02,15800.0
2009-07-07 12:55:00,6.02,6.04,6.02,6.04,12400.0,6.02,6.04,6.02,6.04,12400.0
2009-07-07 13:00:00,6.03,6.03,6.02,6.02,8600.0,6.03,6.03,6.02,6.02,8600.0
2009-07-07 13:05:00,6.02,6.05,6.02,6.05,16800.0,6.02,6.05,6.02,6.05,16800.0
2009-07-07 13:10:00,6.06,6.07,6.05,6.06,7400.0,6.06,6.07,6.05,6.06,7400.0
2009-07-07 13:15:00,6.07,6.07,6.06,6.07,13200.0,6.07,6.07,6.06,6.07,13200.0
2009-07-07 13:20:00,6.07,6.07,6.05,6.06,22000.0,6.07,6.07,6.05,6.06,22000.0
2009-07-07 13:25:00,6.06,6.08,6.06,6.08,3200.0,6.06,6.08,6.06,6.08,3200.0
2009-07-07 13:30:00,6.08,6.1,6.08,6.08,13200.0,6.08,6.1,6.08,6.08,13200.0
2009-07-07 13:35:00,6.08,6.08,6.06,6.06,7000.0,6.08,6.08,6.06,6.06,7000.0
2009-07-07 13:40:00,6.06,6.07,6.05,6.06,3400.0,6.06,6.07,6.05,6.06,3400.0
2009-07-07 13:45:00,6.07,6.08,6.06,6.08,1400.0,6.07,6.08,6.06,6.08,1400.0
2009-07-07 13:50:00,6.06,6.06,6.05,6.05,5200.0,6.06,6.06,6.05,6.05,5200.0
2009-07-07 13:55:00,6.06,6.07,6.05,6.05,62200.0,6.06,6.07,6.05,6.05,62200.0
2009-07-07 14:00:00,6.05,6.06,6.05,6.05,2600.0,6.05,6.06,6.05,6.05,2600.0
2009-07-07 14:05:00,6.05,6.07,6.05,6.07,18000.0,6.05,6.07,6.05,6.07,18000.0
2009-07-07 14:10:00,6.08,6.09,6.07,6.07,4000.0,6.08,6.09,6.07,6.07,4000.0
2009-07-07 14:15:00,6.07,6.07,6.05,6.06,5000.0,6.07,6.07,6.05,6.06,5000.0
2009-07-07 14:20:00,6.06,6.08,6.06,6.08,7600.0,6.06,6.08,6.06,6.08,7600.0
2009-07-07 14:25:00,6.07,6.09,6.07,6.09,3000.0,6.07,6.09,6.07,6.09,3000.0
2009-07-07 14:30:00,6.08,6.08,6.07,6.07,5800.0,6.08,6.08,6.07,6.07,5800.0
2009-07-07 14:35:00,6.07,6.08,6.07,6.07,8400.0,6.07,6.08,6.07,6.07,8400.0
2009-07-07 14:40:00,6.07,6.07,6.07,6.07,6200.0,6.07,6.07,6.07,6.07,6200.0
2009-07-07 14:45:00,6.07,6.07,6.07,6.07,3200.0,6.07,6.07,6.07,6.07,3200.0
2009-07-07 14:50:00,6.07,6.08,6.07,6.08,20800.0,6.07,6.08,6.07,6.08,20800.0
2009-07-07 14:55:00,6.08,6.08,6.05,6.06,38200.0,6.08,6.08,6.05,6.06,38200.0
2009-07-07 15:00:00,6.06,6.07,6.05,6.05,26800.0,6.06,6.07,6.05,6.05,26800.0
2009-07-07 15:05:00,6.05,6.06,6.05,6.05,21600.0,6.05,6.06,6.05,6.05,21600.0
2009-07-07 15:10:00,6.05,6.07,6.05,6.07,14400.0,6.05,6.07,6.05,6.07,14400.0
2009-07-07 15:15:00,6.07,6.08,6.07,6.07,20800.0,6.07,6.08,6.07,6.07,20800.0
2009-07-07 15:20:00,6.07,6.07,6.03,6.04,17400.0,6.07,6.07,6.03,6.04,17400.0
2009-07-07 15:25:00,6.04,6.07,6.04,6.04,61800.0,6.04,6.07,6.04,6.04,61800.0
2009-07-07 15:30:00,6.04,6.05,6.03,6.04,19800.0,6.04,6.05,6.03,6.04,19800.0
2009-07-07 15:35:00,6.04,6.06,6.04,6.05,41400.0,6.04,6.06,6.04,6.05,41400.0
2009-07-07 15:40:00,6.05,6.06,6.0,6.02,25600.0,6.05,6.06,6.0,6.02,25600.0
2009-07-07 15:45:00,6.02,6.03,5.96,5.97,45400.0,6.02,6.03,5.96,5.97,45400.0
2009-07-07 15:50:00,5.96,5.98,5.93,5.95,42400.0,5.96,5.98,5.93,5.95,42400.0
2009-07-07 15:55:00,5.96,5.98,5.94,5.98,36200.0,5.96,5.98,5.94,5.98,36200.0
2009-07-08 09:30:00,6.0,6.14,6.0,6.02,53000.0,6.0,6.14,6.0,6.02,53000.0
2009-07-08 09:35:00,6.03,6.1,6.03,6.1,12400.0,6.03,6.1,6.03,6.1,12400.0
2009-07-08 09:40:00,6.07,6.12,6.05,6.05,3000.0,6.07,6.12,6.05,6.05,3000.0
2009-07-08 09:45:00,6.05,6.08,6.05,6.06,21800.0,6.05,6.08,6.05,6.06,21800.0
2009-07-08 09:50:00,6.06,6.08,6.06,6.08,26400.0,6.06,6.08,6.06,6.08,26400.0
2009-07-08 09:55:00,6.08,6.08,6.06,6.08,56800.0,6.08,6.08,6.06,6.08,56800.0
2009-07-08 10:00:00,6.07,6.08,6.06,6.08,27600.0,6.07,6.08,6.06,6.08,27600.0
2009-07-08 10:05:00,6.07,6.08,6.0,6.03,28600.0,6.07,6.08,6.0,6.03,28600.0
2009-07-08 10:10:00,6.03,6.06,6.0,6.01,11600.0,6.03,6.06,6.0,6.01,11600.0
2009-07-08 10:15:00,6.01,6.02,6.0,6.0,3800.0,6.01,6.02,6.0,6.0,3800.0
2009-07-08 10:20:00,6.01,6.03,6.0,6.01,7200.0,6.01,6.03,6.0,6.01,7200.0
2009-07-08 10:25:00,6.01,6.01,6.0,6.01,15800.0,6.01,6.01,6.0,6.01,15800.0
2009-07-08 10:30:00,6.01,6.02,6.0,6.02,67000.0,6.01,6.02,6.0,6.02,67000.0
2009-07-08 10:35:00,6.01,6.01,6.0,6.0,40000.0,6.01,6.01,6.0,6.0,40000.0
2009-07-08 10:40:00,6.01,6.02,5.98,6.01,36400.0,6.01,6.02,5.98,6.01,36400.0
2009-07-08 10:45:00,6.01,6.02,5.98,5.99,16800.0,6.01,6.02,5.98,5.99,16800.0
2009-07-08 10:50:00,5.99,6.0,5.95,5.98,136600.0,5.99,6.0,5.95,5.98,136600.0
2009-07-08 10:55:00,5.97,6.0,5.97,5.99,44400.0,5.97,6.0,5.97,5.99,44400.0
2009-07-08 11:00:00,5.99,6.0,5.96,5.96,43200.0,5.99,6.0,5.96,5.96,43200.0
2009-07-08 11:05:00,5.97,5.97,5.84,5.9,89400.0,5.97,5.97,5.84,5.9,89400.0
2009-07-08 11:10:00,5.9,5.9,5.87,5.87,10200.0,5.9,5.9,5.87,5.87,10200.0
2009-07-08 11:15:00,5.88,5.88,5.85,5.85,28200.0,5.88,5.88,5.85,5.85,28200.0
2009-07-08 11:20:00,5.86,5.87,5.82,5.83,42800.0,5.86,5.87,5.82,5.83,42800.0
2009-07-08 11:25:00,5.82,5.83,5.8,5.8,31000.0,5.82,5.83,5.8,5.8,31000.0
2009-07-08 11:30:00,5.81,5.81,5.8,5.8,6200.0,5.81,5.81,5.8,5.8,6200.0
2009-07-08 11:35:00,5.8,5.8,5.8,5.8,2800.0,5.8,5.8,5.8,5.8,2800.0
2009-07-08 11:40:00,5.8,5.8,5.8,5.8,2400.0,5.8,5.8,5.8,5.8,2400.0
2009-07-08 11:45:00,5.8,5.83,5.8,5.83,15800.0,5.8,5.83,5.8,5.83,15800.0
2009-07-08 11:50:00,5.83,5.83,5.75,5.75,57600.0,5.83,5.83,5.75,5.75,57600.0
2009-07-08 11:55:00,5.75,5.78,5.74,5.75,62800.0,5.75,5.78,5.74,5.75,62800.0
2009-07-08 12:00:00,5.75,5.75,5.7,5.71,15000.0,5.75,5.75,5.7,5.71,15000.0
2009-07-08 12:05:00,5.71,5.71,5.69,5.7,12200.0,5.71,5.71,5.69,5.7,12200.0
2009-07-08 12:10:00,5.68,5.71,5.68,5.71,37800.0,5.68,5.71,5.68,5.71,37800.0
2009-07-08 12:15:00,5.71,5.72,5.67,5.68,22800.0,5.71,5.72,5.67,5.68,22800.0
2009-07-08 12:20:00,5.68,5.68,5.63,5.65,15200.0,5.68,5.68,5.63,5.65,15200.0
2009-07-08 12:25:00,5.65,5.66,5.63,5.63,16400.0,5.65,5.66,5.63,5.63,16400.0
2009-07-08 12:30:00,5.63,5.64,5.61,5.64,24400.0,5.63,5.64,5.61,5.64,24400.0
2009-07-08 12:35:00,5.64,5.65,5.64,5.64,20600.0,5.64,5.65,5.64,5.64,20600.0
2009-07-08 12:40:00,5.64,5.66,5.64,5.65,8800.0,5.64,5.66,5.64,5.65,8800.0
2009-07-08 12:45:00,5.65,5.67,5.65,5.66,8800.0,5.65,5.67,5.65,5.66,8800.0
2009-07-08 12:50:00,5.67,5.7,5.67,5.68,13600.0,5.67,5.7,5.67,5.68,13600.0
2009-07-08 12:55:00,5.68,5.7,5.66,5.66,18400.0,5.68,5.7,5.66,5.66,18400.0
2009-07-08 13:00:00,5.66,5.71,5.65,5.71,13600.0,5.66,5.71,5.65,5.71,13600.0
2009-07-08 13:05:00,5.71,5.75,5.7,5.71,36000.0,5.71,5.75,5.7,5.71,36000.0
2009-07-08 13:10:00,5.72,5.77,5.72,5.77,35800.0,5.72,5.77,5.72,5.77,35800.0
2009-07-08 13:15:00,5.76,5.78,5.74,5.74,14000.0,5.76,5.78,5.74,5.74,14000.0
2009-07-08 13:20:00,5.73,5.74,5.73,5.73,12000.0,5.73,5.74,5.73,5.73,12000.0
2009-07-08 13:25:00,5.73,5.76,5.73,5.76,30600.0,5.73,5.76,5.73,5.76,30600.0
2009-07-08 13:30:00,5.76,5.78,5.75,5.76,16400.0,5.76,5.78,5.75,5.76,16400.0
2009-07-08 13:35:00,5.76,5.76,5.69,5.7,30000.0,5.76,5.76,5.69,5.7,30000.0
2009-07-08 13:40:00,5.7,5.77,5.7,5.77,21800.0,5.7,5.77,5.7,5.77,21800.0
2009-07-08 13:45:00,5.77,5.77,5.74,5.74,18000.0,5.77,5.77,5.74,5.74,18000.0
2009-07-08 13:50:00,5.74,5.74,5.68,5.68,17600.0,5.74,5.74,5.68,5.68,17600.0
2009-07-08 13:55:00,5.68,5.74,5.68,5.74,27600.0,5.68,5.74,5.68,5.74,27600.0
2009-07-08 14:00:00,5.74,5.75,5.71,5.75,19800.0,5.74,5.75,5.71,5.75,19800.0
2009-07-08 14:05:00,5.75,5.75,5.69,5.71,6000.0,5.75,5.75,5.69,5.71,6000.0
2009-07-08 14:10:00,5.7,5.71,5.68,5.68,10800.0,5.7,5.71,5.68,5.68,10800.0
2009-07-08 14:15:00,5.69,5.71,5.68,5.7,18400.0,5.69,5.71,5.68,5.7,18400.0
2009-07-08 14:20:00,5.7,5.73,5.7,5.71,19000.0,5.7,5.73,5.7,5.71,19000.0
2009-07-08 14:25:00,5.7,5.73,5.7,5.71,24800.0,5.7,5.73,5.7,5.71,24800.0
2009-07-08 14:30:00,5.71,5.72,5.68,5.68,28400.0,5.71,5.72,5.68,5.68,28400.0
2009-07-08 14:35:00,5.68,5.74,5.68,5.74,24800.0,5.68,5.74,5.68,5.74,24800.0
2009-07-08 14:40:00,5.73,5.75,5.72,5.72,10200.0,5.73,5.75,5.72,5.72,10200.0
2009-07-08 14:45:00,5.73,5.74,5.71,5.72,27600.0,5.73,5.74,5.71,5.72,27600.0
2009-07-08 14:50:00,5.72,5.76,5.72,5.73,24800.0,5.72,5.76,5.72,5.73,24800.0
2009-07-08 14:55:00,5.73,5.74,5.72,5.74,8600.0,5.73,5.74,5.72,5.74,8600.0
2009-07-08 15:00:00,5.75,5.77,5.73,5.77,27400.0,5.75,5.77,5.73,5.77,27400.0
2009-07-08 15:05:00,5.77,5.81,5.77,5.8,64800.0,5.77,5.81,5.77,5.8,64800.0
2009-07-08 15:10:00,5.79,5.81,5.78,5.8,36000.0,5.79,5.81,5.78,5.8,36000.0
2009-07-08 15:15:00,5.81,5.83,5.78,5.8,28600.0,5.81,5.83,5.78,5.8,28600.0
2009-07-08 15:20:00,5.81,5.82,5.8,5.8,26200.0,5.81,5.82,5.8,5.8,26200.0
2009-07-08 15:25:00,5.8,5.82,5.8,5.82,21400.0,5.8,5.82,5.8,5.82,21400.0
2009-07-08 15:30:00,5.81,5.82,5.8,5.8,16000.0,5.81,5.82,5.8,5.8,16000.0
2009-07-08 15:35:00,5.8,5.84,5.79,5.8,32400.0,5.8,5.84,5.79,5.8,32400.0
2009-07-08 15:40:00,5.82,5.84,5.81,5.83,35400.0,5.82,5.84,5.81,5.83,35400.0
2009-07-08 15:45:00,5.84,5.88,5.84,5.85,29000.0,5.84,5.88,5.84,5.85,29000.0
2009-07-08 15:50:00,5.84,5.84,5.8,5.81,42000.0,5.84,5.84,5.8,5.81,42000.0
2009-07-08 15:55:00,5.82,5.85,5.81,5.84,63000.0,5.82,5.85,5.81,5.84,63000.0
2009-07-09 09:30:00,5.87,6.09,5.87,5.93,8000.0,5.87,6.09,5.87,5.93,8000.0
2009-07-09 09:35:00,5.95,5.98,5.85,5.85,9200.0,5.95,5.98,5.85,5.85,9200.0
2009-07-09 09:40:00,5.84,5.85,5.78,5.81,10600.0,5.84,5.85,5.78,5.81,10600.0
2009-07-09 09:45:00,5.8,5.85,5.79,5.83,9600.0,5.8,5.85,5.79,5.83,9600.0
2009-07-09 09:50:00,5.83,5.83,5.8,5.81,7600.0,5.83,5.83,5.8,5.81,7600.0
2009-07-09 09:55:00,5.83,5.87,5.82,5.87,2600.0,5.83,5.87,5.82,5.87,2600.0
2009-07-09 10:00:00,5.87,5.87,5.83,5.86,6600.0,5.87,5.87,5.83,5.86,6600.0
2009-07-09 10:05:00,5.85,5.94,5.85,5.93,11000.0,5.85,5.94,5.85,5.93,11000.0
2009-07-09 10:10:00,5.93,5.93,5.91,5.91,3800.0,5.93,5.93,5.91,5.91,3800.0
2009-07-09 10:15:00,5.91,5.93,5.91,5.93,1400.0,5.91,5.93,5.91,5.93,1400.0
2009-07-09 10:20:00,5.93,5.93,5.91,5.93,10600.0,5.93,5.93,5.91,5.93,10600.0
2009-07-09 10:25:00,5.93,5.93,5.88,5.91,4800.0,5.93,5.93,5.88,5.91,4800.0
2009-07-09 10:30:00,5.91,5.92,5.9,5.91,3800.0,5.91,5.92,5.9,5.91,3800.0
2009-07-09 10:35:00,5.93,5.95,5.93,5.93,1800.0,5.93,5.95,5.93,5.93,1800.0
2009-07-09 10:40:00,5.93,5.96,5.93,5.96,4200.0,5.93,5.96,5.93,5.96,4200.0
2009-07-09 10:45:00,5.94,5.94,5.87,5.87,2000.0,5.94,5.94,5.87,5.87,2000.0
2009-07-09 10:50:00,5.89,5.92,5.89,5.92,800.0,5.89,5.92,5.89,5.92,800.0
2009-07-09 10:55:00,5.92,5.93,5.92,5.93,400.0,5.92,5.93,5.92,5.93,400.0
2009-07-09 11:00:00,5.9,5.9,5.85,5.86,10600.0,5.9,5.9,5.85,5.86,10600.0
2009-07-09 11:05:00,5.85,5.85,5.82,5.83,4800.0,5.85,5.85,5.82,5.83,4800.0
2009-07-09 11:10:00,5.83,5.85,5.83,5.84,2000.0,5.83,5.85,5.83,5.84,2000.0
2009-07-09 11:15:00,5.83,5.83,5.82,5.83,2800.0,5.83,5.83,5.82,5.83,2800.0
2009-07-09 11:20:00,5.83,5.87,5.83,5.86,3200.0,5.83,5.87,5.83,5.86,3200.0
2009-07-09 11:25:00,5.87,5.87,5.87,5.87,600.0,5.87,5.87,5.87,5.87,600.0
2009-07-09 11:30:00,5.87,5.89,5.85,5.89,4000.0,5.87,5.89,5.85,5.89,4000.0
2009-07-09 11:35:00,5.88,5.89,5.88,5.89,800.0,5.88,5.89,5.88,5.89,800.0
2009-07-09 11:40:00,5.89,5.9,5.89,5.9,600.0,5.89,5.9,5.89,5.9,600.0
2009-07-09 11:45:00,5.9,5.9,5.89,5.89,2200.0,5.9,5.9,5.89,5.89,2200.0
2009-07-09 11:50:00,5.89,5.89,5.89,5.89,400.0,5.89,5.89,5.89,5.89,400.0
2009-07-09 11:55:00,5.88,5.88,5.86,5.87,1200.0,5.88,5.88,5.86,5.87,1200.0
2009-07-09 12:00:00,5.87,5.87,5.85,5.86,4200.0,5.87,5.87,5.85,5.86,4200.0
2009-07-09 12:05:00,5.84,5.86,5.83,5.85,8400.0,5.84,5.86,5.83,5.85,8400.0
2009-07-09 12:10:00,5.85,5.85,5.82,5.82,3400.0,5.85,5.85,5.82,5.82,3400.0
2009-07-09 12:15:00,5.82,5.85,5.82,5.84,3800.0,5.82,5.85,5.82,5.84,3800.0
2009-07-09 12:20:00,5.86,5.87,5.85,5.87,1400.0,5.86,5.87,5.85,5.87,1400.0
2009-07-09 12:25:00,5.85,5.85,5.84,5.85,6400.0,5.85,5.85,5.84,5.85,6400.0
2009-07-09 12:30:00,5.85,5.85,5.85,5.85,800.0,5.85,5.85,5.85,5.85,800.0
2009-07-09 12:35:00,5.84,5.86,5.83,5.85,11400.0,5.84,5.86,5.83,5.85,11400.0
2009-07-09 12:40:00,5.84,5.85,5.84,5.84,3400.0,5.84,5.85,5.84,5.84,3400.0
2009-07-09 12:45:00,5.84,5.84,5.82,5.83,3200.0,5.84,5.84,5.82,5.83,3200.0
2009-07-09 12:50:00,5.82,5.87,5.82,5.86,17400.0,5.82,5.87,5.82,5.86,17400.0
2009-07-09 12:55:00,5.86,5.87,5.84,5.85,18000.0,5.86,5.87,5.84,5.85,18000.0
2009-07-09 13:00:00,5.85,5.9,5.82,5.86,76200.0,5.85,5.9,5.82,5.86,76200.0
2009-07-09 13:05:00,5.86,5.9,5.86,5.9,21200.0,5.86,5.9,5.86,5.9,21200.0
2009-07-09 13:10:00,5.9,5.9,5.88,5.89,6800.0,5.9,5.9,5.88,5.89,6800.0
2009-07-09 13:15:00,5.88,5.88,5.88,5.88,200.0,5.88,5.88,5.88,5.88,200.0
2009-07-09 13:20:00,5.88,5.88,5.85,5.88,5800.0,5.88,5.88,5.85,5.88,5800.0
2009-07-09 13:25:00,5.88,5.88,5.88,5.88,200.0,5.88,5.88,5.88,5.88,200.0
2009-07-09 13:30:00,5.88,5.88,5.86,5.87,15600.0,5.88,5.88,5.86,5.87,15600.0
2009-07-09 13:35:00,5.87,5.89,5.86,5.89,14800.0,5.87,5.89,5.86,5.89,14800.0
2009-07-09 13:40:00,5.89,5.89,5.85,5.86,32600.0,5.89,5.89,5.85,5.86,32600.0
2009-07-09 13:45:00,5.86,5.87,5.85,5.86,5200.0,5.86,5.87,5.85,5.86,5200.0
2009-07-09 13:50:00,5.85,5.87,5.84,5.84,4600.0,5.85,5.87,5.84,5.84,4600.0
2009-07-09 13:55:00,5.85,5.85,5.84,5.84,1200.0,5.85,5.85,5.84,5.84,1200.0
2009-07-09 14:00:00,5.85,5.86,5.84,5.84,8400.0,5.85,5.86,5.84,5.84,8400.0
2009-07-09 14:05:00,5.84,5.85,5.83,5.85,3400.0,5.84,5.85,5.83,5.85,3400.0
2009-07-09 14:10:00,5.84,5.86,5.84,5.86,4200.0,5.84,5.86,5.84,5.86,4200.0
2009-07-09 14:15:00,5.85,5.86,5.84,5.85,5400.0,5.85,5.86,5.84,5.85,5400.0
2009-07-09 14:20:00,5.85,5.85,5.84,5.85,4400.0,5.85,5.85,5.84,5.85,4400.0
2009-07-09 14:25:00,5.85,5.86,5.83,5.84,17400.0,5.85,5.86,5.83,5.84,17400.0
2009-07-09 14:30:00,5.84,5.85,5.83,5.84,5600.0,5.84,5.85,5.83,5.84,5600.0
2009-07-09 14:35:00,5.84,5.85,5.83,5.84,5000.0,5.84,5.85,5.83,5.84,5000.0
2009-07-09 14:40:00,5.84,5.85,5.83,5.85,9200.0,5.84,5.85,5.83,5.85,9200.0
2009-07-09 14:45:00,5.83,5.84,5.83,5.83,2600.0,5.83,5.84,5.83,5.83,2600.0
2009-07-09 14:50:00,5.84,5.84,5.83,5.84,600.0,5.84,5.84,5.83,5.84,600.0
2009-07-09 14:55:00,5.83,5.83,5.81,5.82,7400.0,5.83,5.83,5.81,5.82,7400.0
2009-07-09 15:00:00,5.82,5.84,5.81,5.83,8200.0,5.82,5.84,5.81,5.83,8200.0
2009-07-09 15:05:00,5.83,5.85,5.83,5.83,8400.0,5.83,5.85,5.83,5.83,8400.0
2009-07-09 15:10:00,5.83,5.83,5.82,5.83,6000.0,5.83,5.83,5.82,5.83,6000.0
2009-07-09 15:15:00,5.82,5.84,5.81,5.84,8000.0,5.82,5.84,5.81,5.84,8000.0
2009-07-09 15:20:00,5.83,5.84,5.81,5.81,14400.0,5.83,5.84,5.81,5.81,14400.0
2009-07-09 15:25:00,5.81,5.82,5.81,5.81,12400.0,5.81,5.82,5.81,5.81,12400.0
2009-07-09 15:30:00,5.82,5.83,5.79,5.8,26200.0,5.82,5.83,5.79,5.8,26200.0
2009-07-09 15:35:00,5.81,5.82,5.79,5.81,9000.0,5.81,5.82,5.79,5.81,9000.0
2009-07-09 15:40:00,5.8,5.83,5.8,5.81,8400.0,5.8,5.83,5.8,5.81,8400.0
2009-07-09 15:45:00,5.81,5.82,5.81,5.82,13800.0,5.81,5.82,5.81,5.82,13800.0
2009-07-09 15:50:00,5.82,5.83,5.81,5.81,29000.0,5.82,5.83,5.81,5.81,29000.0
2009-07-09 15:55:00,5.81,5.81,5.79,5.8,41200.0,5.81,5.81,5.79,5.8,41200.0
2009-07-10 09:30:00,5.74,5.91,5.74,5.89,5000.0,5.74,5.91,5.74,5.89,5000.0
2009-07-10 09:35:00,5.89,5.92,5.87,5.89,4800.0,5.89,5.92,5.87,5.89,4800.0
2009-07-10 09:40:00,5.89,5.91,5.83,5.84,6600.0,5.89,5.91,5.83,5.84,6600.0
2009-07-10 09:45:00,5.82,5.85,5.82,5.85,4400.0,5.82,5.85,5.82,5.85,4400.0
2009-07-10 09:50:00,5.86,5.9,5.84,5.85,10000.0,5.86,5.9,5.84,5.85,10000.0
2009-07-10 09:55:00,5.82,5.82,5.74,5.78,5600.0,5.82,5.82,5.74,5.78,5600.0
2009-07-10 10:00:00,5.8,5.85,5.78,5.83,7400.0,5.8,5.85,5.78,5.83,7400.0
2009-07-10 10:05:00,5.81,5.82,5.75,5.78,5600.0,5.81,5.82,5.75,5.78,5600.0
2009-07-10 10:10:00,5.79,5.87,5.78,5.82,9800.0,5.79,5.87,5.78,5.82,9800.0
2009-07-10 10:15:00,5.84,5.87,5.84,5.87,11800.0,5.84,5.87,5.84,5.87,11800.0
2009-07-10 10:20:00,5.86,5.88,5.81,5.81,4200.0,5.86,5.88,5.81,5.81,4200.0
2009-07-10 10:25:00,5.81,5.85,5.81,5.83,6600.0,5.81,5.85,5.81,5.83,6600.0
2009-07-10 10:30:00,5.83,5.83,5.79,5.81,1800.0,5.83,5.83,5.79,5.81,1800.0
2009-07-10 10:35:00,5.82,5.85,5.81,5.83,10000.0,5.82,5.85,5.81,5.83,10000.0
2009-07-10 10:40:00,5.83,5.84,5.81,5.81,12600.0,5.83,5.84,5.81,5.81,12600.0
2009-07-10 10:45:00,5.82,5.87,5.82,5.85,7600.0,5.82,5.87,5.82,5.85,7600.0
2009-07-10 10:50:00,5.85,5.86,5.85,5.85,1400.0,5.85,5.86,5.85,5.85,1400.0
2009-07-10 10:55:00,5.85,5.88,5.85,5.88,2600.0,5.85,5.88,5.85,5.88,2600.0
2009-07-10 11:00:00,5.88,5.88,5.85,5.86,6000.0,5.88,5.88,5.85,5.86,6000.0
2009-07-10 11:05:00,5.85,5.88,5.85,5.88,4400.0,5.85,5.88,5.85,5.88,4400.0
2009-07-10 11:10:00,5.88,5.88,5.86,5.86,1400.0,5.88,5.88,5.86,5.86,1400.0
2009-07-10 11:15:00,5.87,5.87,5.83,5.83,1200.0,5.87,5.87,5.83,5.83,1200.0
2009-07-10 11:20:00,5.83,5.83,5.76,5.78,10000.0,5.83,5.83,5.76,5.78,10000.0
2009-07-10 11:25:00,5.76,5.76,5.74,5.74,3200.0,5.76,5.76,5.74,5.74,3200.0
2009-07-10 11:30:00,5.75,5.8,5.75,5.8,3800.0,5.75,5.8,5.75,5.8,3800.0
2009-07-10 11:35:00,5.8,5.8,5.78,5.78,3000.0,5.8,5.8,5.78,5.78,3000.0
2009-07-10 11:40:00,5.76,5.77,5.76,5.77,1200.0,5.76,5.77,5.76,5.77,1200.0
2009-07-10 11:45:00,5.76,5.82,5.76,5.82,17800.0,5.76,5.82,5.76,5.82,17800.0
2009-07-10 11:50:00,5.82,5.86,5.82,5.85,11600.0,5.82,5.86,5.82,5.85,11600.0
2009-07-10 11:55:00,5.86,5.86,5.83,5.84,5000.0,5.86,5.86,5.83,5.84,5000.0
2009-07-10 12:00:00,5.85,5.86,5.85,5.86,1000.0,5.85,5.86,5.85,5.86,1000.0
2009-07-10 12:05:00,5.86,5.89,5.86,5.87,8600.0,5.86,5.89,5.86,5.87,8600.0
2009-07-10 12:10:00,5.86,5.86,5.86,5.86,600.0,5.86,5.86,5.86,5.86,600.0
2009-07-10 12:15:00,5.86,5.87,5.86,5.87,1000.0,5.86,5.87,5.86,5.87,1000.0
2009-07-10 12:20:00,5.87,5.89,5.87,5.89,5000.0,5.87,5.89,5.87,5.89,5000.0
2009-07-10 12:25:00,5.88,5.88,5.86,5.87,4000.0,5.88,5.88,5.86,5.87,4000.0
2009-07-10 12:30:00,5.87,5.87,5.87,5.87,800.0,5.87,5.87,5.87,5.87,800.0
2009-07-10 12:35:00,5.88,5.91,5.87,5.91,13200.0,5.88,5.91,5.87,5.91,13200.0
2009-07-10 12:40:00,5.91,5.91,5.9,5.9,4400.0,5.91,5.91,5.9,5.9,4400.0
2009-07-10 12:45:00,5.9,5.91,5.9,5.9,3000.0,5.9,5.91,5.9,5.9,3000.0
2009-07-10 12:50:00,5.9,5.91,5.89,5.89,8400.0,5.9,5.91,5.89,5.89,8400.0
2009-07-10 12:55:00,5.88,5.89,5.87,5.87,5600.0,5.88,5.89,5.87,5.87,5600.0
2009-07-10 13:00:00,5.87,5.88,5.87,5.88,4200.0,5.87,5.88,5.87,5.88,4200.0
2009-07-10 13:05:00,5.87,5.88,5.87,5.88,1400.0,5.87,5.88,5.87,5.88,1400.0
2009-07-10 13:10:00,5.88,5.88,5.88,5.88,1400.0,5.88,5.88,5.88,5.88,1400.0
2009-07-10 13:15:00,5.88,5.89,5.88,5.89,4600.0,5.88,5.89,5.88,5.89,4600.0
2009-07-10 13:20:00,5.88,5.88,5.87,5.87,3400.0,5.88,5.88,5.87,5.87,3400.0
2009-07-10 13:25:00,5.87,5.87,5.85,5.85,2800.0,5.87,5.87,5.85,5.85,2800.0
2009-07-10 13:30:00,5.85,5.88,5.85,5.86,8400.0,5.85,5.88,5.85,5.86,8400.0
2009-07-10 13:35:00,5.86,5.87,5.86,5.87,7000.0,5.86,5.87,5.86,5.87,7000.0
2009-07-10 13:40:00,5.88,5.89,5.87,5.89,4200.0,5.88,5.89,5.87,5.89,4200.0
2009-07-10 13:45:00,5.88,5.88,5.87,5.87,5800.0,5.88,5.88,5.87,5.87,5800.0
2009-07-10 13:50:00,5.87,5.88,5.87,5.88,1800.0,5.87,5.88,5.87,5.88,1800.0
2009-07-10 13:55:00,5.88,5.88,5.87,5.87,4400.0,5.88,5.88,5.87,5.87,4400.0
2009-07-10 14:00:00,5.87,5.87,5.85,5.85,4200.0,5.87,5.87,5.85,5.85,4200.0
2009-07-10 14:05:00,5.85,5.87,5.85,5.86,2800.0,5.85,5.87,5.85,5.86,2800.0
2009-07-10 14:10:00,5.86,5.87,5.84,5.87,7800.0,5.86,5.87,5.84,5.87,7800.0
2009-07-10 14:15:00,5.87,5.88,5.87,5.88,7200.0,5.87,5.88,5.87,5.88,7200.0
2009-07-10 14:20:00,5.88,5.9,5.86,5.86,15200.0,5.88,5.9,5.86,5.86,15200.0
2009-07-10 14:25:00,5.84,5.87,5.84,5.87,7600.0,5.84,5.87,5.84,5.87,7600.0
2009-07-10 14:30:00,5.87,5.88,5.87,5.87,3200.0,5.87,5.88,5.87,5.87,3200.0
2009-07-10 14:35:00,5.87,5.88,5.87,5.87,5000.0,5.87,5.88,5.87,5.87,5000.0
2009-07-10 14:40:00,5.87,5.89,5.86,5.87,18000.0,5.87,5.89,5.86,5.87,18000.0
2009-07-10 14:45:00,5.86,5.88,5.85,5.88,4800.0,5.86,5.88,5.85,5.88,4800.0
2009-07-10 14:50:00,5.88,5.89,5.88,5.88,16000.0,5.88,5.89,5.88,5.88,16000.0
2009-07-10 14:55:00,5.88,5.9,5.88,5.9,7600.0,5.88,5.9,5.88,5.9,7600.0
2009-07-10 15:00:00,5.89,5.9,5.89,5.9,16200.0,5.89,5.9,5.89,5.9,16200.0
2009-07-10 15:05:00,5.9,5.91,5.88,5.88,20200.0,5.9,5.91,5.88,5.88,20200.0
2009-07-10 15:10:00,5.89,5.92,5.89,5.91,58400.0,5.89,5.92,5.89,5.91,58400.0
2009-07-10 15:15:00,5.91,5.92,5.88,5.92,59000.0,5.91,5.92,5.88,5.92,59000.0
2009-07-10 15:20:00,5.92,5.92,5.89,5.9,21000.0,5.92,5.92,5.89,5.9,21000.0
2009-07-10 15:25:00,5.9,5.92,5.89,5.9,30800.0,5.9,5.92,5.89,5.9,30800.0
2009-07-10 15:30:00,5.9,5.9,5.88,5.88,11600.0,5.9,5.9,5.88,5.88,11600.0
2009-07-10 15:35:00,5.88,5.89,5.88,5.89,16800.0,5.88,5.89,5.88,5.89,16800.0
2009-07-10 15:40:00,5.89,5.91,5.89,5.9,25000.0,5.89,5.91,5.89,5.9,25000.0
2009-07-10 15:45:00,5.9,5.94,5.9,5.93,29800.0,5.9,5.94,5.9,5.93,29800.0
2009-07-10 15:50:00,5.93,5.93,5.89,5.9,30600.0,5.93,5.93,5.89,5.9,30600.0
2009-07-10 15:55:00,5.9,5.93,5.9,5.91,32000.0,5.9,5.93,5.9,5.91,32000.0
2009-07-13 09:30:00,6.01,6.01,5.96,6.0,22800.0,6.01,6.01,5.96,6.0,22800.0
2009-07-13 09:35:00,5.99,5.99,5.93,5.93,10800.0,5.99,5.99,5.93,5.93,10800.0
2009-07-13 09:40:00,5.9,5.98,5.88,5.97,19800.0,5.9,5.98,5.88,5.97,19800.0
2009-07-13 09:45:00,5.95,5.95,5.9,5.9,10800.0,5.95,5.95,5.9,5.9,10800.0
2009-07-13 09:50:00,5.9,5.9,5.9,5.9,7000.0,5.9,5.9,5.9,5.9,7000.0
2009-07-13 09:55:00,5.89,5.92,5.86,5.91,10600.0,5.89,5.92,5.86,5.91,10600.0
2009-07-13 10:00:00,5.92,5.92,5.86,5.86,10400.0,5.92,5.92,5.86,5.86,10400.0
2009-07-13 10:05:00,5.85,5.89,5.84,5.85,22200.0,5.85,5.89,5.84,5.85,22200.0
2009-07-13 10:10:00,5.86,5.89,5.86,5.89,1400.0,5.86,5.89,5.86,5.89,1400.0
2009-07-13 10:15:00,5.89,5.94,5.89,5.94,11600.0,5.89,5.94,5.89,5.94,11600.0
2009-07-13 10:20:00,5.94,5.95,5.94,5.94,9000.0,5.94,5.95,5.94,5.94,9000.0
2009-07-13 10:25:00,5.95,5.97,5.95,5.96,6200.0,5.95,5.97,5.95,5.96,6200.0
2009-07-13 10:30:00,5.97,6.0,5.97,6.0,15400.0,5.97,6.0,5.97,6.0,15400.0
2009-07-13 10:35:00,5.99,6.09,5.99,6.05,21600.0,5.99,6.09,5.99,6.05,21600.0
2009-07-13 10:40:00,6.05,6.07,6.04,6.04,8000.0,6.05,6.07,6.04,6.04,8000.0
2009-07-13 10:45:00,6.04,6.07,6.01,6.04,5400.0,6.04,6.07,6.01,6.04,5400.0
2009-07-13 10:50:00,6.05,6.06,6.04,6.05,6400.0,6.05,6.06,6.04,6.05,6400.0
2009-07-13 10:55:00,6.07,6.13,6.07,6.12,18800.0,6.07,6.13,6.07,6.12,18800.0
2009-07-13 11:00:00,6.12,6.12,6.11,6.11,8600.0,6.12,6.12,6.11,6.11,8600.0
2009-07-13 11:05:00,6.11,6.11,6.1,6.1,3200.0,6.11,6.11,6.1,6.1,3200.0
2009-07-13 11:10:00,6.1,6.12,6.1,6.11,3000.0,6.1,6.12,6.1,6.11,3000.0
2009-07-13 11:15:00,6.1,6.12,6.1,6.11,7600.0,6.1,6.12,6.1,6.11,7600.0
2009-07-13 11:20:00,6.11,6.15,6.11,6.15,16400.0,6.11,6.15,6.11,6.15,16400.0
2009-07-13 11:25:00,6.14,6.16,6.13,6.16,20800.0,6.14,6.16,6.13,6.16,20800.0
2009-07-13 11:30:00,6.16,6.22,6.16,6.22,10400.0,6.16,6.22,6.16,6.22,10400.0
2009-07-13 11:35:00,6.23,6.23,6.17,6.17,10000.0,6.23,6.23,6.17,6.17,10000.0
2009-07-13 11:40:00,6.16,6.16,6.15,6.16,9000.0,6.16,6.16,6.15,6.16,9000.0
2009-07-13 11:45:00,6.15,6.18,6.15,6.16,7400.0,6.15,6.18,6.15,6.16,7400.0
2009-07-13 11:50:00,6.17,6.18,6.17,6.17,1200.0,6.17,6.18,6.17,6.17,1200.0
2009-07-13 11:55:00,6.17,6.18,6.17,6.17,5400.0,6.17,6.18,6.17,6.17,5400.0
2009-07-13 12:00:00,6.18,6.18,6.15,6.15,18200.0,6.18,6.18,6.15,6.15,18200.0
2009-07-13 12:05:00,6.15,6.15,6.13,6.13,6200.0,6.15,6.15,6.13,6.13,6200.0
2009-07-13 12:10:00,6.13,6.14,6.13,6.13,6000.0,6.13,6.14,6.13,6.13,6000.0
2009-07-13 12:15:00,6.13,6.17,6.13,6.15,19200.0,6.13,6.17,6.13,6.15,19200.0
2009-07-13 12:20:00,6.15,6.17,6.14,6.17,8000.0,6.15,6.17,6.14,6.17,8000.0
2009-07-13 12:25:00,6.17,6.18,6.16,6.17,9000.0,6.17,6.18,6.16,6.17,9000.0
2009-07-13 12:30:00,6.18,6.18,6.17,6.17,1800.0,6.18,6.18,6.17,6.17,1800.0
2009-07-13 12:35:00,6.17,6.17,6.15,6.16,12600.0,6.17,6.17,6.15,6.16,12600.0
2009-07-13 12:40:00,6.17,6.18,6.17,6.18,600.0,6.17,6.18,6.17,6.18,600.0
2009-07-13 12:45:00,6.17,6.18,6.14,6.16,17400.0,6.17,6.18,6.14,6.16,17400.0
2009-07-13 12:50:00,6.16,6.16,6.14,6.14,7800.0,6.16,6.16,6.14,6.14,7800.0
2009-07-13 12:55:00,6.14,6.14,6.13,6.14,1800.0,6.14,6.14,6.13,6.14,1800.0
2009-07-13 13:00:00,6.14,6.15,6.13,6.14,7200.0,6.14,6.15,6.13,6.14,7200.0
2009-07-13 13:05:00,6.15,6.15,6.14,6.15,1200.0,6.15,6.15,6.14,6.15,1200.0
2009-07-13 13:10:00,6.14,6.15,6.14,6.15,21400.0,6.14,6.15,6.14,6.15,21400.0
2009-07-13 13:15:00,6.15,6.16,6.15,6.16,4600.0,6.15,6.16,6.15,6.16,4600.0
2009-07-13 13:20:00,6.16,6.18,6.16,6.18,3600.0,6.16,6.18,6.16,6.18,3600.0
2009-07-13 13:25:00,6.18,6.18,6.15,6.15,21600.0,6.18,6.18,6.15,6.15,21600.0
2009-07-13 13:30:00,6.15,6.15,6.14,6.14,8400.0,6.15,6.15,6.14,6.14,8400.0
2009-07-13 13:35:00,6.14,6.15,6.14,6.15,11200.0,6.14,6.15,6.14,6.15,11200.0
2009-07-13 13:40:00,6.15,6.15,6.14,6.14,8200.0,6.15,6.15,6.14,6.14,8200.0
2009-07-13 13:45:00,6.15,6.16,6.14,6.15,12200.0,6.15,6.16,6.14,6.15,12200.0
2009-07-13 13:50:00,6.15,6.16,6.14,6.16,13000.0,6.15,6.16,6.14,6.16,13000.0
2009-07-13 13:55:00,6.15,6.16,6.14,6.15,9200.0,6.15,6.16,6.14,6.15,9200.0
2009-07-13 14:00:00,6.16,6.16,6.14,6.14,4600.0,6.16,6.16,6.14,6.14,4600.0
2009-07-13 14:05:00,6.15,6.16,6.14,6.16,11000.0,6.15,6.16,6.14,6.16,11000.0
2009-07-13 14:10:00,6.16,6.16,6.14,6.14,15400.0,6.16,6.16,6.14,6.14,15400.0
2009-07-13 14:15:00,6.15,6.18,6.15,6.18,6800.0,6.15,6.18,6.15,6.18,6800.0
2009-07-13 14:20:00,6.18,6.22,6.18,6.2,12600.0,6.18,6.22,6.18,6.2,12600.0
2009-07-13 14:25:00,6.19,6.23,6.18,6.19,32200.0,6.19,6.23,6.18,6.19,32200.0
2009-07-13 14:30:00,6.19,6.22,6.18,6.21,49400.0,6.19,6.22,6.18,6.21,49400.0
2009-07-13 14:35:00,6.21,6.24,6.18,6.18,34800.0,6.21,6.24,6.18,6.18,34800.0
2009-07-13 14:40:00,6.18,6.23,6.18,6.21,47800.0,6.18,6.23,6.18,6.21,47800.0
2009-07-13 14:45:00,6.2,6.21,6.18,6.2,22800.0,6.2,6.21,6.18,6.2,22800.0
2009-07-13 14:50:00,6.2,6.23,6.2,6.22,18200.0,6.2,6.23,6.2,6.22,18200.0
2009-07-13 14:55:00,6.21,6.24,6.2,6.23,14800.0,6.21,6.24,6.2,6.23,14800.0
2009-07-13 15:00:00,6.22,6.24,6.22,6.23,16800.0,6.22,6.24,6.22,6.23,16800.0
2009-07-13 15:05:00,6.22,6.23,6.18,6.18,86600.0,6.22,6.23,6.18,6.18,86600.0
2009-07-13 15:10:00,6.18,6.23,6.17,6.21,40200.0,6.18,6.23,6.17,6.21,40200.0
2009-07-13 15:15:00,6.21,6.23,6.19,6.23,22000.0,6.21,6.23,6.19,6.23,22000.0
2009-07-13 15:20:00,6.22,6.24,6.2,6.22,23200.0,6.22,6.24,6.2,6.22,23200.0
2009-07-13 15:25:00,6.23,6.26,6.22,6.24,34400.0,6.23,6.26,6.22,6.24,34400.0
2009-07-13 15:30:00,6.24,6.26,6.23,6.24,22200.0,6.24,6.26,6.23,6.24,22200.0
2009-07-13 15:35:00,6.24,6.27,6.24,6.26,19600.0,6.24,6.27,6.24,6.26,19600.0
2009-07-13 15:40:00,6.27,6.3,6.27,6.29,48200.0,6.27,6.3,6.27,6.29,48200.0
2009-07-13 15:45:00,6.29,6.3,6.28,6.29,51200.0,6.29,6.3,6.28,6.29,51200.0
2009-07-13 15:50:00,6.29,6.31,6.29,6.3,54000.0,6.29,6.31,6.29,6.3,54000.0
2009-07-13 15:55:00,6.31,6.32,6.27,6.29,151200.0,6.31,6.32,6.27,6.29,151200.0
2009-07-14 09:30:00,6.31,6.38,6.24,6.28,25400.0,6.31,6.38,6.24,6.28,25400.0
2009-07-14 09:35:00,6.3,6.35,6.25,6.35,30600.0,6.3,6.35,6.25,6.35,30600.0
2009-07-14 09:40:00,6.31,6.35,6.27,6.29,19600.0,6.31,6.35,6.27,6.29,19600.0
2009-07-14 09:45:00,6.3,6.35,6.3,6.31,29400.0,6.3,6.35,6.3,6.31,29400.0
2009-07-14 09:50:00,6.33,6.34,6.29,6.33,13400.0,6.33,6.34,6.29,6.33,13400.0
2009-07-14 09:55:00,6.32,6.33,6.29,6.3,10200.0,6.32,6.33,6.29,6.3,10200.0
2009-07-14 10:00:00,6.3,6.31,6.3,6.3,5200.0,6.3,6.31,6.3,6.3,5200.0
2009-07-14 10:05:00,6.3,6.34,6.3,6.31,6200.0,6.3,6.34,6.3,6.31,6200.0
2009-07-14 10:10:00,6.32,6.32,6.27,6.3,10400.0,6.32,6.32,6.27,6.3,10400.0
2009-07-14 10:15:00,6.31,6.33,6.3,6.3,5200.0,6.31,6.33,6.3,6.3,5200.0
2009-07-14 10:20:00,6.3,6.33,6.25,6.3,28200.0,6.3,6.33,6.25,6.3,28200.0
2009-07-14 10:25:00,6.3,6.31,6.29,6.29,15800.0,6.3,6.31,6.29,6.29,15800.0
2009-07-14 10:30:00,6.3,6.31,6.25,6.28,54800.0,6.3,6.31,6.25,6.28,54800.0
2009-07-14 10:35:00,6.26,6.31,6.25,6.31,3200.0,6.26,6.31,6.25,6.31,3200.0
2009-07-14 10:40:00,6.31,6.32,6.28,6.28,4200.0,6.31,6.32,6.28,6.28,4200.0
2009-07-14 10:45:00,6.28,6.32,6.28,6.31,6600.0,6.28,6.32,6.28,6.31,6600.0
2009-07-14 10:50:00,6.32,6.33,6.27,6.27,17200.0,6.32,6.33,6.27,6.27,17200.0
2009-07-14 10:55:00,6.29,6.31,6.27,6.31,6400.0,6.29,6.31,6.27,6.31,6400.0
2009-07-14 11:00:00,6.32,6.33,6.32,6.32,3400.0,6.32,6.33,6.32,6.32,3400.0
2009-07-14 11:05:00,6.31,6.35,6.31,6.35,8800.0,6.31,6.35,6.31,6.35,8800.0
2009-07-14 11:10:00,6.33,6.33,6.32,6.33,6200.0,6.33,6.33,6.32,6.33,6200.0
2009-07-14 11:15:00,6.33,6.34,6.33,6.33,10600.0,6.33,6.34,6.33,6.33,10600.0
2009-07-14 11:20:00,6.33,6.34,6.31,6.33,29400.0,6.33,6.34,6.31,6.33,29400.0
2009-07-14 11:25:00,6.35,6.41,6.34,6.4,71800.0,6.35,6.41,6.34,6.4,71800.0
2009-07-14 11:30:00,6.4,6.4,6.38,6.4,11000.0,6.4,6.4,6.38,6.4,11000.0
2009-07-14 11:35:00,6.4,6.43,6.4,6.43,12000.0,6.4,6.43,6.4,6.43,12000.0
2009-07-14 11:40:00,6.43,6.43,6.43,6.43,3400.0,6.43,6.43,6.43,6.43,3400.0
2009-07-14 11:45:00,6.43,6.44,6.43,6.43,7600.0,6.43,6.44,6.43,6.43,7600.0
2009-07-14 11:50:00,6.43,6.45,6.43,6.45,7600.0,6.43,6.45,6.43,6.45,7600.0
2009-07-14 11:55:00,6.45,6.45,6.42,6.43,8200.0,6.45,6.45,6.42,6.43,8200.0
2009-07-14 12:00:00,6.43,6.45,6.42,6.42,12200.0,6.43,6.45,6.42,6.42,12200.0
2009-07-14 12:05:00,6.42,6.42,6.39,6.4,30000.0,6.42,6.42,6.39,6.4,30000.0
2009-07-14 12:10:00,6.4,6.4,6.4,6.4,8600.0,6.4,6.4,6.4,6.4,8600.0
2009-07-14 12:15:00,6.4,6.41,6.37,6.39,11600.0,6.4,6.41,6.37,6.39,11600.0
2009-07-14 12:20:00,6.38,6.39,6.37,6.39,11200.0,6.38,6.39,6.37,6.39,11200.0
2009-07-14 12:25:00,6.38,6.41,6.37,6.4,7200.0,6.38,6.41,6.37,6.4,7200.0
2009-07-14 12:30:00,6.4,6.4,6.36,6.36,14200.0,6.4,6.4,6.36,6.36,14200.0
2009-07-14 12:35:00,6.36,6.4,6.36,6.38,11800.0,6.36,6.4,6.36,6.38,11800.0
2009-07-14 12:40:00,6.38,6.39,6.37,6.37,13000.0,6.38,6.39,6.37,6.37,13000.0
2009-07-14 12:45:00,6.37,6.37,6.36,6.37,10200.0,6.37,6.37,6.36,6.37,10200.0
2009-07-14 12:50:00,6.37,6.37,6.35,6.35,7800.0,6.37,6.37,6.35,6.35,7800.0
2009-07-14 12:55:00,6.35,6.36,6.35,6.36,9600.0,6.35,6.36,6.35,6.36,9600.0
2009-07-14 13:00:00,6.36,6.37,6.36,6.37,21200.0,6.36,6.37,6.36,6.37,21200.0
2009-07-14 13:05:00,6.37,6.37,6.35,6.36,5800.0,6.37,6.37,6.35,6.36,5800.0
2009-07-14 13:10:00,6.36,6.37,6.35,6.35,34400.0,6.36,6.37,6.35,6.35,34400.0
2009-07-14 13:15:00,6.35,6.37,6.33,6.33,17000.0,6.35,6.37,6.33,6.33,17000.0
2009-07-14 13:20:00,6.33,6.35,6.33,6.35,2600.0,6.33,6.35,6.33,6.35,2600.0
2009-07-14 13:25:00,6.35,6.37,6.35,6.37,5400.0,6.35,6.37,6.35,6.37,5400.0
2009-07-14 13:30:00,6.37,6.37,6.36,6.36,6200.0,6.37,6.37,6.36,6.36,6200.0
2009-07-14 13:35:00,6.37,6.37,6.35,6.35,10000.0,6.37,6.37,6.35,6.35,10000.0
2009-07-14 13:40:00,6.35,6.37,6.34,6.37,13200.0,6.35,6.37,6.34,6.37,13200.0
2009-07-14 13:45:00,6.37,6.37,6.37,6.37,10800.0,6.37,6.37,6.37,6.37,10800.0
2009-07-14 13:50:00,6.37,6.37,6.36,6.37,10800.0,6.37,6.37,6.36,6.37,10800.0
2009-07-14 13:55:00,6.37,6.37,6.37,6.37,7200.0,6.37,6.37,6.37,6.37,7200.0
2009-07-14 14:00:00,6.37,6.38,6.35,6.38,39000.0,6.37,6.38,6.35,6.38,39000.0
2009-07-14 14:05:00,6.38,6.41,6.38,6.4,8400.0,6.38,6.41,6.38,6.4,8400.0
2009-07-14 14:10:00,6.4,6.42,6.4,6.41,19400.0,6.4,6.42,6.4,6.41,19400.0
2009-07-14 14:15:00,6.41,6.43,6.41,6.43,16600.0,6.41,6.43,6.41,6.43,16600.0
2009-07-14 14:20:00,6.43,6.45,6.43,6.43,14200.0,6.43,6.45,6.43,6.43,14200.0
2009-07-14 14:25:00,6.43,6.45,6.42,6.43,13400.0,6.43,6.45,6.42,6.43,13400.0
2009-07-14 14:30:00,6.43,6.45,6.43,6.45,8200.0,6.43,6.45,6.43,6.45,8200.0
2009-07-14 14:35:00,6.45,6.46,6.45,6.45,15800.0,6.45,6.46,6.45,6.45,15800.0
2009-07-14 14:40:00,6.45,6.47,6.44,6.46,15800.0,6.45,6.47,6.44,6.46,15800.0
2009-07-14 14:45:00,6.46,6.46,6.45,6.46,11200.0,6.46,6.46,6.45,6.46,11200.0
2009-07-14 14:50:00,6.45,6.45,6.43,6.43,3600.0,6.45,6.45,6.43,6.43,3600.0
2009-07-14 14:55:00,6.43,6.46,6.43,6.45,10000.0,6.43,6.46,6.43,6.45,10000.0
2009-07-14 15:00:00,6.46,6.46,6.45,6.45,16200.0,6.46,6.46,6.45,6.45,16200.0
2009-07-14 15:05:00,6.46,6.46,6.41,6.43,11800.0,6.46,6.46,6.41,6.43,11800.0
2009-07-14 15:10:00,6.42,6.45,6.42,6.42,10400.0,6.42,6.45,6.42,6.42,10400.0
2009-07-14 15:15:00,6.42,6.42,6.38,6.38,23400.0,6.42,6.42,6.38,6.38,23400.0
2009-07-14 15:20:00,6.38,6.42,6.38,6.4,24400.0,6.38,6.42,6.38,6.4,24400.0
2009-07-14 15:25:00,6.4,6.43,6.4,6.41,22400.0,6.4,6.43,6.4,6.41,22400.0
2009-07-14 15:30:00,6.41,6.43,6.41,6.43,24200.0,6.41,6.43,6.41,6.43,24200.0
2009-07-14 15:35:00,6.43,6.43,6.41,6.41,15800.0,6.43,6.43,6.41,6.41,15800.0
2009-07-14 15:40:00,6.41,6.43,6.41,6.43,14600.0,6.41,6.43,6.41,6.43,14600.0
2009-07-14 15:45:00,6.43,6.46,6.43,6.45,40600.0,6.43,6.46,6.43,6.45,40600.0
2009-07-14 15:50:00,6.45,6.47,6.43,6.46,44800.0,6.45,6.47,6.43,6.46,44800.0
2009-07-14 15:55:00,6.46,6.46,6.4,6.4,56000.0,6.46,6.46,6.4,6.4,56000.0
2009-07-15 09:30:00,6.58,6.61,6.55,6.61,11400.0,6.58,6.61,6.55,6.61,11400.0
2009-07-15 09:35:00,6.6,6.6,6.56,6.59,26600.0,6.6,6.6,6.56,6.59,26600.0
2009-07-15 09:40:00,6.6,6.62,6.6,6.6,15000.0,6.6,6.62,6.6,6.6,15000.0
2009-07-15 09:45:00,6.61,6.61,6.58,6.59,8400.0,6.61,6.61,6.58,6.59,8400.0
2009-07-15 09:50:00,6.61,6.63,6.58,6.59,15000.0,6.61,6.63,6.58,6.59,15000.0
2009-07-15 09:55:00,6.6,6.6,6.59,6.59,34600.0,6.6,6.6,6.59,6.59,34600.0
2009-07-15 10:00:00,6.6,6.61,6.59,6.59,9600.0,6.6,6.61,6.59,6.59,9600.0
2009-07-15 10:05:00,6.59,6.6,6.59,6.59,16200.0,6.59,6.6,6.59,6.59,16200.0
2009-07-15 10:10:00,6.59,6.6,6.59,6.6,14200.0,6.59,6.6,6.59,6.6,14200.0
2009-07-15 10:15:00,6.6,6.64,6.59,6.63,36200.0,6.6,6.64,6.59,6.63,36200.0
2009-07-15 10:20:00,6.63,6.67,6.62,6.65,21200.0,6.63,6.67,6.62,6.65,21200.0
2009-07-15 10:25:00,6.65,6.68,6.63,6.64,17600.0,6.65,6.68,6.63,6.64,17600.0
2009-07-15 10:30:00,6.65,6.67,6.62,6.65,9600.0,6.65,6.67,6.62,6.65,9600.0
2009-07-15 10:35:00,6.64,6.64,6.61,6.62,11600.0,6.64,6.64,6.61,6.62,11600.0
2009-07-15 10:40:00,6.62,6.63,6.62,6.63,7800.0,6.62,6.63,6.62,6.63,7800.0
2009-07-15 10:45:00,6.63,6.64,6.62,6.63,8800.0,6.63,6.64,6.62,6.63,8800.0
2009-07-15 10:50:00,6.63,6.64,6.62,6.62,21400.0,6.63,6.64,6.62,6.62,21400.0
2009-07-15 10:55:00,6.63,6.63,6.62,6.62,6200.0,6.63,6.63,6.62,6.62,6200.0
2009-07-15 11:00:00,6.62,6.65,6.62,6.62,17800.0,6.62,6.65,6.62,6.62,17800.0
2009-07-15 11:05:00,6.62,6.65,6.62,6.64,27800.0,6.62,6.65,6.62,6.64,27800.0
2009-07-15 11:10:00,6.64,6.65,6.63,6.65,12000.0,6.64,6.65,6.63,6.65,12000.0
2009-07-15 11:15:00,6.64,6.67,6.63,6.63,13000.0,6.64,6.67,6.63,6.63,13000.0
2009-07-15 11:20:00,6.64,6.68,6.64,6.65,7400.0,6.64,6.68,6.64,6.65,7400.0
2009-07-15 11:25:00,6.64,6.65,6.62,6.64,11200.0,6.64,6.65,6.62,6.64,11200.0
2009-07-15 11:30:00,6.63,6.7,6.62,6.68,23000.0,6.63,6.7,6.62,6.68,23000.0
2009-07-15 11:35:00,6.68,6.7,6.64,6.65,10600.0,6.68,6.7,6.64,6.65,10600.0
2009-07-15 11:40:00,6.63,6.66,6.63,6.64,9000.0,6.63,6.66,6.63,6.64,9000.0
2009-07-15 11:45:00,6.64,6.66,6.62,6.65,18400.0,6.64,6.66,6.62,6.65,18400.0
2009-07-15 11:50:00,6.65,6.66,6.63,6.64,115600.0,6.65,6.66,6.63,6.64,115600.0
2009-07-15 11:55:00,6.64,6.67,6.63,6.67,38400.0,6.64,6.67,6.63,6.67,38400.0
2009-07-15 12:00:00,6.65,6.68,6.64,6.68,19800.0,6.65,6.68,6.64,6.68,19800.0
2009-07-15 12:05:00,6.68,6.71,6.68,6.71,23800.0,6.68,6.71,6.68,6.71,23800.0
2009-07-15 12:10:00,6.71,6.72,6.69,6.7,25600.0,6.71,6.72,6.69,6.7,25600.0
2009-07-15 12:15:00,6.7,6.75,6.7,6.73,29200.0,6.7,6.75,6.7,6.73,29200.0
2009-07-15 12:20:00,6.73,6.74,6.72,6.74,12400.0,6.73,6.74,6.72,6.74,12400.0
2009-07-15 12:25:00,6.74,6.74,6.7,6.73,13600.0,6.74,6.74,6.7,6.73,13600.0
2009-07-15 12:30:00,6.73,6.76,6.73,6.76,48000.0,6.73,6.76,6.73,6.76,48000.0
2009-07-15 12:35:00,6.76,6.84,6.76,6.81,95800.0,6.76,6.84,6.76,6.81,95800.0
2009-07-15 12:40:00,6.8,6.83,6.77,6.81,39800.0,6.8,6.83,6.77,6.81,39800.0
2009-07-15 12:45:00,6.82,6.84,6.8,6.82,15000.0,6.82,6.84,6.8,6.82,15000.0
2009-07-15 12:50:00,6.82,6.83,6.79,6.82,13600.0,6.82,6.83,6.79,6.82,13600.0
2009-07-15 12:55:00,6.82,6.83,6.8,6.83,40200.0,6.82,6.83,6.8,6.83,40200.0
2009-07-15 13:00:00,6.82,6.84,6.82,6.83,10200.0,6.82,6.84,6.82,6.83,10200.0
2009-07-15 13:05:00,6.83,6.84,6.82,6.83,14200.0,6.83,6.84,6.82,6.83,14200.0
2009-07-15 13:10:00,6.83,6.84,6.83,6.83,4400.0,6.83,6.84,6.83,6.83,4400.0
2009-07-15 13:15:00,6.83,6.83,6.83,6.83,12800.0,6.83,6.83,6.83,6.83,12800.0
2009-07-15 13:20:00,6.83,6.84,6.83,6.83,17400.0,6.83,6.84,6.83,6.83,17400.0
2009-07-15 13:25:00,6.83,6.84,6.82,6.83,23000.0,6.83,6.84,6.82,6.83,23000.0
2009-07-15 13:30:00,6.84,6.85,6.82,6.82,16000.0,6.84,6.85,6.82,6.82,16000.0
2009-07-15 13:35:00,6.82,6.87,6.81,6.85,47200.0,6.82,6.87,6.81,6.85,47200.0
2009-07-15 13:40:00,6.85,6.85,6.82,6.84,36600.0,6.85,6.85,6.82,6.84,36600.0
2009-07-15 13:45:00,6.83,6.83,6.79,6.8,30600.0,6.83,6.83,6.79,6.8,30600.0
2009-07-15 13:50:00,6.81,6.81,6.8,6.81,10800.0,6.81,6.81,6.8,6.81,10800.0
2009-07-15 13:55:00,6.81,6.81,6.77,6.77,25200.0,6.81,6.81,6.77,6.77,25200.0
2009-07-15 14:00:00,6.78,6.81,6.78,6.78,13000.0,6.78,6.81,6.78,6.78,13000.0
2009-07-15 14:05:00,6.78,6.81,6.78,6.79,35800.0,6.78,6.81,6.78,6.79,35800.0
2009-07-15 14:10:00,6.79,6.8,6.78,6.79,7200.0,6.79,6.8,6.78,6.79,7200.0
2009-07-15 14:15:00,6.79,6.8,6.78,6.8,15000.0,6.79,6.8,6.78,6.8,15000.0
2009-07-15 14:20:00,6.8,6.83,6.79,6.81,18600.0,6.8,6.83,6.79,6.81,18600.0
2009-07-15 14:25:00,6.81,6.82,6.78,6.78,11000.0,6.81,6.82,6.78,6.78,11000.0
2009-07-15 14:30:00,6.79,6.81,6.78,6.8,14200.0,6.79,6.81,6.78,6.8,14200.0
2009-07-15 14:35:00,6.8,6.83,6.78,6.79,22400.0,6.8,6.83,6.78,6.79,22400.0
2009-07-15 14:40:00,6.78,6.78,6.73,6.74,42400.0,6.78,6.78,6.73,6.74,42400.0
2009-07-15 14:45:00,6.74,6.81,6.74,6.81,47600.0,6.74,6.81,6.74,6.81,47600.0
2009-07-15 14:50:00,6.81,6.81,6.78,6.79,12000.0,6.81,6.81,6.78,6.79,12000.0
2009-07-15 14:55:00,6.79,6.84,6.78,6.84,44800.0,6.79,6.84,6.78,6.84,44800.0
2009-07-15 15:00:00,6.84,6.85,6.8,6.81,19000.0,6.84,6.85,6.8,6.81,19000.0
2009-07-15 15:05:00,6.81,6.81,6.78,6.8,35200.0,6.81,6.81,6.78,6.8,35200.0
2009-07-15 15:10:00,6.79,6.8,6.75,6.77,66000.0,6.79,6.8,6.75,6.77,66000.0
2009-07-15 15:15:00,6.76,6.77,6.76,6.76,14000.0,6.76,6.77,6.76,6.76,14000.0
2009-07-15 15:20:00,6.76,6.78,6.76,6.78,24600.0,6.76,6.78,6.76,6.78,24600.0
2009-07-15 15:25:00,6.78,6.78,6.76,6.76,19200.0,6.78,6.78,6.76,6.76,19200.0
2009-07-15 15:30:00,6.76,6.77,6.72,6.75,60800.0,6.76,6.77,6.72,6.75,60800.0
2009-07-15 15:35:00,6.75,6.77,6.74,6.75,42200.0,6.75,6.77,6.74,6.75,42200.0
2009-07-15 15:40:00,6.75,6.76,6.73,6.75,53600.0,6.75,6.76,6.73,6.75,53600.0
2009-07-15 15:45:00,6.75,6.75,6.72,6.75,40000.0,6.75,6.75,6.72,6.75,40000.0
2009-07-15 15:50:00,6.75,6.77,6.74,6.77,51600.0,6.75,6.77,6.74,6.77,51600.0
2009-07-15 15:55:00,6.77,6.79,6.75,6.78,77200.0,6.77,6.79,6.75,6.78,77200.0
2009-07-16 09:30:00,6.68,6.77,6.6,6.7,25800.0,6.68,6.77,6.6,6.7,25800.0
2009-07-16 09:35:00,6.68,6.74,6.68,6.74,9800.0,6.68,6.74,6.68,6.74,9800.0
2009-07-16 09:40:00,6.74,6.83,6.74,6.83,12200.0,6.74,6.83,6.74,6.83,12200.0
2009-07-16 09:45:00,6.83,6.9,6.82,6.89,24200.0,6.83,6.9,6.82,6.89,24200.0
2009-07-16 09:50:00,6.89,6.94,6.89,6.93,21800.0,6.89,6.94,6.89,6.93,21800.0
2009-07-16 09:55:00,6.92,6.94,6.92,6.94,8000.0,6.92,6.94,6.92,6.94,8000.0
2009-07-16 10:00:00,6.93,6.96,6.9,6.96,62600.0,6.93,6.96,6.9,6.96,62600.0
2009-07-16 10:05:00,6.95,6.98,6.93,6.97,22800.0,6.95,6.98,6.93,6.97,22800.0
2009-07-16 10:10:00,6.97,6.99,6.94,6.98,32400.0,6.97,6.99,6.94,6.98,32400.0
2009-07-16 10:15:00,6.99,7.0,6.93,6.95,32800.0,6.99,7.0,6.93,6.95,32800.0
2009-07-16 10:20:00,6.95,6.98,6.94,6.95,29600.0,6.95,6.98,6.94,6.95,29600.0
2009-07-16 10:25:00,6.95,6.98,6.95,6.96,10400.0,6.95,6.98,6.95,6.96,10400.0
2009-07-16 10:30:00,6.95,6.98,6.95,6.96,15200.0,6.95,6.98,6.95,6.96,15200.0
2009-07-16 10:35:00,6.95,6.97,6.95,6.95,10200.0,6.95,6.97,6.95,6.95,10200.0
2009-07-16 10:40:00,6.95,6.97,6.95,6.96,18000.0,6.95,6.97,6.95,6.96,18000.0
2009-07-16 10:45:00,6.96,6.97,6.95,6.97,14400.0,6.96,6.97,6.95,6.97,14400.0
2009-07-16 10:50:00,6.97,6.97,6.95,6.97,17200.0,6.97,6.97,6.95,6.97,17200.0
2009-07-16 10:55:00,6.98,6.98,6.95,6.98,19400.0,6.98,6.98,6.95,6.98,19400.0
2009-07-16 11:00:00,6.98,6.98,6.97,6.98,7000.0,6.98,6.98,6.97,6.98,7000.0
2009-07-16 11:05:00,6.98,6.99,6.96,6.98,20000.0,6.98,6.99,6.96,6.98,20000.0
2009-07-16 11:10:00,6.97,7.0,6.97,6.99,29800.0,6.97,7.0,6.97,6.99,29800.0
2009-07-16 11:15:00,7.0,7.0,6.99,6.99,5800.0,7.0,7.0,6.99,6.99,5800.0
2009-07-16 11:20:00,6.99,7.0,6.98,7.0,20200.0,6.99,7.0,6.98,7.0,20200.0
2009-07-16 11:25:00,6.99,7.02,6.99,7.02,83400.0,6.99,7.02,6.99,7.02,83400.0
2009-07-16 11:30:00,7.02,7.02,7.0,7.01,34400.0,7.02,7.02,7.0,7.01,34400.0
2009-07-16 11:35:00,7.0,7.02,6.98,7.0,50400.0,7.0,7.02,6.98,7.0,50400.0
2009-07-16 11:40:00,7.0,7.0,6.93,6.96,28600.0,7.0,7.0,6.93,6.96,28600.0
2009-07-16 11:45:00,6.96,7.01,6.96,6.99,20800.0,6.96,7.01,6.96,6.99,20800.0
2009-07-16 11:50:00,6.99,7.03,6.99,7.0,19200.0,6.99,7.03,6.99,7.0,19200.0
2009-07-16 11:55:00,7.0,7.03,7.0,7.02,74600.0,7.0,7.03,7.0,7.02,74600.0
2009-07-16 12:00:00,7.01,7.02,7.0,7.01,33800.0,7.01,7.02,7.0,7.01,33800.0
2009-07-16 12:05:00,7.02,7.04,7.02,7.03,5400.0,7.02,7.04,7.02,7.03,5400.0
2009-07-16 12:10:00,7.04,7.07,7.03,7.06,43600.0,7.04,7.07,7.03,7.06,43600.0
2009-07-16 12:15:00,7.06,7.08,7.05,7.08,9200.0,7.06,7.08,7.05,7.08,9200.0
2009-07-16 12:20:00,7.08,7.08,7.06,7.06,24000.0,7.08,7.08,7.06,7.06,24000.0
2009-07-16 12:25:00,7.05,7.07,7.05,7.06,3200.0,7.05,7.07,7.05,7.06,3200.0
2009-07-16 12:30:00,7.08,7.09,7.07,7.08,9400.0,7.08,7.09,7.07,7.08,9400.0
2009-07-16 12:35:00,7.08,7.08,7.05,7.06,22400.0,7.08,7.08,7.05,7.06,22400.0
2009-07-16 12:40:00,7.06,7.06,7.05,7.06,10400.0,7.06,7.06,7.05,7.06,10400.0
2009-07-16 12:45:00,7.05,7.08,7.05,7.07,6400.0,7.05,7.08,7.05,7.07,6400.0
2009-07-16 12:50:00,7.08,7.1,7.07,7.08,26800.0,7.08,7.1,7.07,7.08,26800.0
2009-07-16 12:55:00,7.08,7.09,7.07,7.09,27000.0,7.08,7.09,7.07,7.09,27000.0
2009-07-16 13:00:00,7.08,7.09,7.07,7.08,53600.0,7.08,7.09,7.07,7.08,53600.0
2009-07-16 13:05:00,7.08,7.08,7.07,7.08,15200.0,7.08,7.08,7.07,7.08,15200.0
2009-07-16 13:10:00,7.07,7.08,7.02,7.03,55600.0,7.07,7.08,7.02,7.03,55600.0
2009-07-16 13:15:00,7.03,7.03,6.99,7.01,37400.0,7.03,7.03,6.99,7.01,37400.0
2009-07-16 13:20:00,7.01,7.04,7.01,7.04,21200.0,7.01,7.04,7.01,7.04,21200.0
2009-07-16 13:25:00,7.03,7.05,7.03,7.05,2600.0,7.03,7.05,7.03,7.05,2600.0
2009-07-16 13:30:00,7.05,7.06,7.04,7.05,8000.0,7.05,7.06,7.04,7.05,8000.0
2009-07-16 13:35:00,7.05,7.09,7.05,7.08,17600.0,7.05,7.09,7.05,7.08,17600.0
2009-07-16 13:40:00,7.07,7.09,7.07,7.09,7600.0,7.07,7.09,7.07,7.09,7600.0
2009-07-16 13:45:00,7.1,7.1,7.1,7.1,4800.0,7.1,7.1,7.1,7.1,4800.0
2009-07-16 13:50:00,7.1,7.11,7.09,7.1,49800.0,7.1,7.11,7.09,7.1,49800.0
2009-07-16 13:55:00,7.1,7.12,7.1,7.11,32000.0,7.1,7.12,7.1,7.11,32000.0
2009-07-16 14:00:00,7.11,7.12,7.1,7.11,22000.0,7.11,7.12,7.1,7.11,22000.0
2009-07-16 14:05:00,7.12,7.15,7.1,7.15,104000.0,7.12,7.15,7.1,7.15,104000.0
2009-07-16 14:10:00,7.14,7.15,7.12,7.14,53200.0,7.14,7.15,7.12,7.14,53200.0
2009-07-16 14:15:00,7.15,7.17,7.15,7.16,94800.0,7.15,7.17,7.15,7.16,94800.0
2009-07-16 14:20:00,7.16,7.17,7.15,7.16,73200.0,7.16,7.17,7.15,7.16,73200.0
2009-07-16 14:25:00,7.16,7.2,7.16,7.2,31800.0,7.16,7.2,7.16,7.2,31800.0
2009-07-16 14:30:00,7.2,7.2,7.17,7.18,66000.0,7.2,7.2,7.17,7.18,66000.0
2009-07-16 14:35:00,7.18,7.2,7.18,7.18,22400.0,7.18,7.2,7.18,7.18,22400.0
2009-07-16 14:40:00,7.18,7.19,7.18,7.18,11000.0,7.18,7.19,7.18,7.18,11000.0
2009-07-16 14:45:00,7.18,7.21,7.18,7.19,30600.0,7.18,7.21,7.18,7.19,30600.0
2009-07-16 14:50:00,7.2,7.21,7.18,7.2,20400.0,7.2,7.21,7.18,7.2,20400.0
2009-07-16 14:55:00,7.2,7.21,7.17,7.17,21600.0,7.2,7.21,7.17,7.17,21600.0
2009-07-16 15:00:00,7.17,7.18,7.14,7.15,27400.0,7.17,7.18,7.14,7.15,27400.0
2009-07-16 15:05:00,7.15,7.16,7.14,7.15,88600.0,7.15,7.16,7.14,7.15,88600.0
2009-07-16 15:10:00,7.17,7.18,7.15,7.18,23000.0,7.17,7.18,7.15,7.18,23000.0
2009-07-16 15:15:00,7.18,7.18,7.17,7.18,15200.0,7.18,7.18,7.17,7.18,15200.0
2009-07-16 15:20:00,7.18,7.24,7.18,7.23,32800.0,7.18,7.24,7.18,7.23,32800.0
2009-07-16 15:25:00,7.24,7.27,7.24,7.25,91400.0,7.24,7.27,7.24,7.25,91400.0
2009-07-16 15:30:00,7.26,7.26,7.23,7.24,62600.0,7.26,7.26,7.23,7.24,62600.0
2009-07-16 15:35:00,7.24,7.25,7.22,7.22,74200.0,7.24,7.25,7.22,7.22,74200.0
2009-07-16 15:40:00,7.23,7.25,7.22,7.22,223400.0,7.23,7.25,7.22,7.22,223400.0
2009-07-16 15:45:00,7.22,7.23,7.2,7.22,147800.0,7.22,7.23,7.2,7.22,147800.0
2009-07-16 15:50:00,7.22,7.28,7.22,7.25,222400.0,7.22,7.28,7.22,7.25,222400.0
2009-07-16 15:55:00,7.25,7.26,7.23,7.25,373200.0,7.25,7.26,7.23,7.25,373200.0
2009-07-17 09:30:00,7.26,7.35,7.26,7.31,85000.0,7.26,7.35,7.26,7.31,85000.0
2009-07-17 09:35:00,7.3,7.38,7.28,7.32,28800.0,7.3,7.38,7.28,7.32,28800.0
2009-07-17 09:40:00,7.33,7.4,7.3,7.35,20000.0,7.33,7.4,7.3,7.35,20000.0
2009-07-17 09:45:00,7.37,7.37,7.3,7.31,7600.0,7.37,7.37,7.3,7.31,7600.0
2009-07-17 09:50:00,7.31,7.32,7.28,7.29,50800.0,7.31,7.32,7.28,7.29,50800.0
2009-07-17 09:55:00,7.29,7.32,7.28,7.3,21000.0,7.29,7.32,7.28,7.3,21000.0
2009-07-17 10:00:00,7.3,7.3,7.26,7.28,25000.0,7.3,7.3,7.26,7.28,25000.0
2009-07-17 10:05:00,7.27,7.27,7.24,7.24,8200.0,7.27,7.27,7.24,7.24,8200.0
2009-07-17 10:10:00,7.24,7.27,7.21,7.21,16000.0,7.24,7.27,7.21,7.21,16000.0
2009-07-17 10:15:00,7.21,7.27,7.2,7.24,20400.0,7.21,7.27,7.2,7.24,20400.0
2009-07-17 10:20:00,7.27,7.27,7.23,7.27,5600.0,7.27,7.27,7.23,7.27,5600.0
2009-07-17 10:25:00,7.28,7.31,7.27,7.28,18000.0,7.28,7.31,7.27,7.28,18000.0
2009-07-17 10:30:00,7.3,7.33,7.29,7.33,16400.0,7.3,7.33,7.29,7.33,16400.0
2009-07-17 10:35:00,7.33,7.33,7.3,7.3,17400.0,7.33,7.33,7.3,7.3,17400.0
2009-07-17 10:40:00,7.31,7.32,7.3,7.32,7400.0,7.31,7.32,7.3,7.32,7400.0
2009-07-17 10:45:00,7.33,7.33,7.3,7.31,27600.0,7.33,7.33,7.3,7.31,27600.0
2009-07-17 10:50:00,7.3,7.32,7.3,7.31,12600.0,7.3,7.32,7.3,7.31,12600.0
2009-07-17 10:55:00,7.3,7.32,7.29,7.29,24600.0,7.3,7.32,7.29,7.29,24600.0
2009-07-17 11:00:00,7.29,7.3,7.27,7.28,53800.0,7.29,7.3,7.27,7.28,53800.0
2009-07-17 11:05:00,7.27,7.27,7.22,7.22,24800.0,7.27,7.27,7.22,7.22,24800.0
2009-07-17 11:10:00,7.22,7.22,7.15,7.17,66000.0,7.22,7.22,7.15,7.17,66000.0
2009-07-17 11:15:00,7.17,7.17,7.13,7.15,31000.0,7.17,7.17,7.13,7.15,31000.0
2009-07-17 11:20:00,7.15,7.23,7.12,7.23,73600.0,7.15,7.23,7.12,7.23,73600.0
2009-07-17 11:25:00,7.23,7.23,7.22,7.23,2400.0,7.23,7.23,7.22,7.23,2400.0
2009-07-17 11:30:00,7.22,7.22,7.2,7.2,15800.0,7.22,7.22,7.2,7.2,15800.0
2009-07-17 11:35:00,7.2,7.2,7.2,7.2,800.0,7.2,7.2,7.2,7.2,800.0
2009-07-17 11:40:00,7.2,7.2,7.18,7.2,22200.0,7.2,7.2,7.18,7.2,22200.0
2009-07-17 11:45:00,7.19,7.19,7.16,7.18,17200.0,7.19,7.19,7.16,7.18,17200.0
2009-07-17 11:50:00,7.18,7.2,7.18,7.2,8800.0,7.18,7.2,7.18,7.2,8800.0
2009-07-17 11:55:00,7.19,7.21,7.17,7.21,11400.0,7.19,7.21,7.17,7.21,11400.0
2009-07-17 12:00:00,7.22,7.22,7.19,7.2,11200.0,7.22,7.22,7.19,7.2,11200.0
2009-07-17 12:05:00,7.2,7.21,7.19,7.2,19200.0,7.2,7.21,7.19,7.2,19200.0
2009-07-17 12:10:00,7.2,7.2,7.18,7.18,7400.0,7.2,7.2,7.18,7.18,7400.0
2009-07-17 12:15:00,7.18,7.19,7.18,7.18,2000.0,7.18,7.19,7.18,7.18,2000.0
2009-07-17 12:20:00,7.18,7.2,7.16,7.16,20000.0,7.18,7.2,7.16,7.16,20000.0
2009-07-17 12:25:00,7.16,7.19,7.15,7.18,19400.0,7.16,7.19,7.15,7.18,19400.0
2009-07-17 12:30:00,7.18,7.18,7.16,7.17,8600.0,7.18,7.18,7.16,7.17,8600.0
2009-07-17 12:35:00,7.18,7.19,7.17,7.18,6600.0,7.18,7.19,7.17,7.18,6600.0
2009-07-17 12:40:00,7.18,7.2,7.18,7.19,4400.0,7.18,7.2,7.18,7.19,4400.0
2009-07-17 12:45:00,7.19,7.2,7.18,7.2,4600.0,7.19,7.2,7.18,7.2,4600.0
2009-07-17 12:50:00,7.2,7.2,7.18,7.18,10000.0,7.2,7.2,7.18,7.18,10000.0
2009-07-17 12:55:00,7.17,7.18,7.16,7.17,6200.0,7.17,7.18,7.16,7.17,6200.0
2009-07-17 13:00:00,7.17,7.18,7.16,7.16,7200.0,7.17,7.18,7.16,7.16,7200.0
2009-07-17 13:05:00,7.16,7.17,7.15,7.17,11000.0,7.16,7.17,7.15,7.17,11000.0
2009-07-17 13:10:00,7.17,7.17,7.15,7.15,70000.0,7.17,7.17,7.15,7.15,70000.0
2009-07-17 13:15:00,7.15,7.16,7.14,7.15,5800.0,7.15,7.16,7.14,7.15,5800.0
2009-07-17 13:20:00,7.15,7.18,7.15,7.18,12400.0,7.15,7.18,7.15,7.18,12400.0
2009-07-17 13:25:00,7.17,7.17,7.15,7.17,12400.0,7.17,7.17,7.15,7.17,12400.0
2009-07-17 13:30:00,7.17,7.17,7.16,7.17,4600.0,7.17,7.17,7.16,7.17,4600.0
2009-07-17 13:35:00,7.17,7.18,7.17,7.18,1800.0,7.17,7.18,7.17,7.18,1800.0
2009-07-17 13:40:00,7.19,7.19,7.18,7.18,4800.0,7.19,7.19,7.18,7.18,4800.0
2009-07-17 13:45:00,7.2,7.2,7.2,7.2,4200.0,7.2,7.2,7.2,7.2,4200.0
2009-07-17 13:50:00,7.2,7.23,7.2,7.22,15000.0,7.2,7.23,7.2,7.22,15000.0
2009-07-17 13:55:00,7.22,7.24,7.22,7.22,8000.0,7.22,7.24,7.22,7.22,8000.0
2009-07-17 14:00:00,7.22,7.22,7.22,7.22,1000.0,7.22,7.22,7.22,7.22,1000.0
2009-07-17 14:05:00,7.22,7.22,7.22,7.22,3200.0,7.22,7.22,7.22,7.22,3200.0
2009-07-17 14:10:00,7.22,7.23,7.21,7.21,9200.0,7.22,7.23,7.21,7.21,9200.0
2009-07-17 14:15:00,7.21,7.24,7.21,7.22,10600.0,7.21,7.24,7.21,7.22,10600.0
2009-07-17 14:20:00,7.22,7.22,7.21,7.22,103000.0,7.22,7.22,7.21,7.22,103000.0
2009-07-17 14:25:00,7.22,7.23,7.22,7.23,2600.0,7.22,7.23,7.22,7.23,2600.0
2009-07-17 14:30:00,7.22,7.22,7.22,7.22,3000.0,7.22,7.22,7.22,7.22,3000.0
2009-07-17 14:35:00,7.22,7.22,7.22,7.22,6800.0,7.22,7.22,7.22,7.22,6800.0
2009-07-17 14:40:00,7.22,7.24,7.21,7.22,35000.0,7.22,7.24,7.21,7.22,35000.0
2009-07-17 14:45:00,7.22,7.23,7.2,7.2,13600.0,7.22,7.23,7.2,7.2,13600.0
2009-07-17 14:50:00,7.2,7.21,7.19,7.2,12800.0,7.2,7.21,7.19,7.2,12800.0
2009-07-17 14:55:00,7.19,7.2,7.18,7.18,4400.0,7.19,7.2,7.18,7.18,4400.0
2009-07-17 15:00:00,7.18,7.18,7.17,7.18,6200.0,7.18,7.18,7.17,7.18,6200.0
2009-07-17 15:05:00,7.17,7.2,7.17,7.2,47400.0,7.17,7.2,7.17,7.2,47400.0
2009-07-17 15:10:00,7.2,7.2,7.18,7.18,11000.0,7.2,7.2,7.18,7.18,11000.0
2009-07-17 15:15:00,7.18,7.18,7.15,7.15,30400.0,7.18,7.18,7.15,7.15,30400.0
2009-07-17 15:20:00,7.15,7.16,7.15,7.16,14400.0,7.15,7.16,7.15,7.16,14400.0
2009-07-17 15:25:00,7.16,7.16,7.15,7.15,24200.0,7.16,7.16,7.15,7.15,24200.0
2009-07-17 15:30:00,7.15,7.16,7.14,7.15,77000.0,7.15,7.16,7.14,7.15,77000.0
2009-07-17 15:35:00,7.15,7.16,7.15,7.15,13200.0,7.15,7.16,7.15,7.15,13200.0
2009-07-17 15:40:00,7.15,7.16,7.15,7.15,28600.0,7.15,7.16,7.15,7.15,28600.0
2009-07-17 15:45:00,7.16,7.16,7.15,7.16,12600.0,7.16,7.16,7.15,7.16,12600.0
2009-07-17 15:50:00,7.16,7.21,7.16,7.18,61000.0,7.16,7.21,7.16,7.18,61000.0
2009-07-17 15:55:00,7.19,7.19,7.17,7.18,30800.0,7.19,7.19,7.17,7.18,30800.0
2009-07-20 09:30:00,7.29,7.33,7.29,7.33,16400.0,7.29,7.33,7.29,7.33,16400.0
2009-07-20 09:35:00,7.37,7.4,7.31,7.35,20600.0,7.37,7.4,7.31,7.35,20600.0
2009-07-20 09:40:00,7.35,7.4,7.33,7.36,66000.0,7.35,7.4,7.33,7.36,66000.0
2009-07-20 09:45:00,7.38,7.4,7.36,7.38,8600.0,7.38,7.4,7.36,7.38,8600.0
2009-07-20 09:50:00,7.4,7.45,7.38,7.4,31600.0,7.4,7.45,7.38,7.4,31600.0
2009-07-20 09:55:00,7.4,7.43,7.4,7.43,18400.0,7.4,7.43,7.4,7.43,18400.0
2009-07-20 10:00:00,7.43,7.5,7.43,7.49,76600.0,7.43,7.5,7.43,7.49,76600.0
2009-07-20 10:05:00,7.49,7.5,7.47,7.48,30000.0,7.49,7.5,7.47,7.48,30000.0
2009-07-20 10:10:00,7.48,7.5,7.46,7.46,33000.0,7.48,7.5,7.46,7.46,33000.0
2009-07-20 10:15:00,7.47,7.5,7.43,7.43,35000.0,7.47,7.5,7.43,7.43,35000.0
2009-07-20 10:20:00,7.43,7.44,7.39,7.4,42800.0,7.43,7.44,7.39,7.4,42800.0
2009-07-20 10:25:00,7.4,7.41,7.39,7.41,19800.0,7.4,7.41,7.39,7.41,19800.0
2009-07-20 10:30:00,7.39,7.4,7.33,7.33,16400.0,7.39,7.4,7.33,7.33,16400.0
2009-07-20 10:35:00,7.32,7.34,7.31,7.32,7600.0,7.32,7.34,7.31,7.32,7600.0
2009-07-20 10:40:00,7.33,7.33,7.29,7.31,10800.0,7.33,7.33,7.29,7.31,10800.0
2009-07-20 10:45:00,7.32,7.36,7.31,7.36,28400.0,7.32,7.36,7.31,7.36,28400.0
2009-07-20 10:50:00,7.36,7.37,7.34,7.35,6200.0,7.36,7.37,7.34,7.35,6200.0
2009-07-20 10:55:00,7.35,7.36,7.34,7.35,7000.0,7.35,7.36,7.34,7.35,7000.0
2009-07-20 11:00:00,7.34,7.38,7.34,7.37,10400.0,7.34,7.38,7.34,7.37,10400.0
2009-07-20 11:05:00,7.38,7.39,7.37,7.38,23400.0,7.38,7.39,7.37,7.38,23400.0
2009-07-20 11:10:00,7.38,7.4,7.37,7.38,49000.0,7.38,7.4,7.37,7.38,49000.0
2009-07-20 11:15:00,7.38,7.38,7.37,7.37,18600.0,7.38,7.38,7.37,7.37,18600.0
2009-07-20 11:20:00,7.37,7.38,7.37,7.38,4800.0,7.37,7.38,7.37,7.38,4800.0
2009-07-20 11:25:00,7.38,7.39,7.38,7.39,7400.0,7.38,7.39,7.38,7.39,7400.0
2009-07-20 11:30:00,7.39,7.39,7.38,7.39,5400.0,7.39,7.39,7.38,7.39,5400.0
2009-07-20 11:35:00,7.39,7.39,7.38,7.38,7200.0,7.39,7.39,7.38,7.38,7200.0
2009-07-20 11:40:00,7.38,7.39,7.38,7.39,2600.0,7.38,7.39,7.38,7.39,2600.0
2009-07-20 11:45:00,7.39,7.4,7.39,7.4,12800.0,7.39,7.4,7.39,7.4,12800.0
2009-07-20 11:50:00,7.4,7.41,7.38,7.4,34800.0,7.4,7.41,7.38,7.4,34800.0
2009-07-20 11:55:00,7.41,7.43,7.38,7.43,57000.0,7.41,7.43,7.38,7.43,57000.0
2009-07-20 12:00:00,7.43,7.43,7.4,7.43,33600.0,7.43,7.43,7.4,7.43,33600.0
2009-07-20 12:05:00,7.43,7.46,7.43,7.46,5800.0,7.43,7.46,7.43,7.46,5800.0
2009-07-20 12:10:00,7.46,7.47,7.45,7.46,19000.0,7.46,7.47,7.45,7.46,19000.0
2009-07-20 12:15:00,7.46,7.46,7.42,7.43,18800.0,7.46,7.46,7.42,7.43,18800.0
2009-07-20 12:20:00,7.43,7.43,7.4,7.42,24800.0,7.43,7.43,7.4,7.42,24800.0
2009-07-20 12:25:00,7.41,7.43,7.4,7.43,13000.0,7.41,7.43,7.4,7.43,13000.0
2009-07-20 12:30:00,7.42,7.45,7.4,7.4,34000.0,7.42,7.45,7.4,7.4,34000.0
2009-07-20 12:35:00,7.4,7.43,7.38,7.43,25800.0,7.4,7.43,7.38,7.43,25800.0
2009-07-20 12:40:00,7.43,7.43,7.42,7.43,14400.0,7.43,7.43,7.42,7.43,14400.0
2009-07-20 12:45:00,7.43,7.45,7.42,7.43,12400.0,7.43,7.45,7.42,7.43,12400.0
2009-07-20 12:50:00,7.43,7.45,7.43,7.43,19800.0,7.43,7.45,7.43,7.43,19800.0
2009-07-20 12:55:00,7.43,7.44,7.42,7.43,9800.0,7.43,7.44,7.42,7.43,9800.0
2009-07-20 13:00:00,7.43,7.43,7.42,7.42,5400.0,7.43,7.43,7.42,7.42,5400.0
2009-07-20 13:05:00,7.42,7.42,7.42,7.42,7800.0,7.42,7.42,7.42,7.42,7800.0
2009-07-20 13:10:00,7.42,7.43,7.42,7.43,7400.0,7.42,7.43,7.42,7.43,7400.0
2009-07-20 13:15:00,7.43,7.43,7.42,7.42,5600.0,7.43,7.43,7.42,7.42,5600.0
2009-07-20 13:20:00,7.41,7.42,7.4,7.4,18200.0,7.41,7.42,7.4,7.4,18200.0
2009-07-20 13:25:00,7.4,7.42,7.4,7.42,18200.0,7.4,7.42,7.4,7.42,18200.0
2009-07-20 13:30:00,7.42,7.43,7.37,7.42,52000.0,7.42,7.43,7.37,7.42,52000.0
2009-07-20 13:35:00,7.42,7.43,7.42,7.43,19800.0,7.42,7.43,7.42,7.43,19800.0
2009-07-20 13:40:00,7.43,7.46,7.42,7.45,21000.0,7.43,7.46,7.42,7.45,21000.0
2009-07-20 13:45:00,7.45,7.46,7.43,7.45,25200.0,7.45,7.46,7.43,7.45,25200.0
2009-07-20 13:50:00,7.45,7.46,7.43,7.46,16800.0,7.45,7.46,7.43,7.46,16800.0
2009-07-20 13:55:00,7.45,7.47,7.42,7.42,32200.0,7.45,7.47,7.42,7.42,32200.0
2009-07-20 14:00:00,7.41,7.43,7.38,7.39,66000.0,7.41,7.43,7.38,7.39,66000.0
2009-07-20 14:05:00,7.39,7.39,7.39,7.39,7600.0,7.39,7.39,7.39,7.39,7600.0
2009-07-20 14:10:00,7.39,7.41,7.39,7.41,8200.0,7.39,7.41,7.39,7.41,8200.0
2009-07-20 14:15:00,7.41,7.42,7.4,7.42,10000.0,7.41,7.42,7.4,7.42,10000.0
2009-07-20 14:20:00,7.42,7.43,7.42,7.43,8800.0,7.42,7.43,7.42,7.43,8800.0
2009-07-20 14:25:00,7.43,7.43,7.42,7.43,6000.0,7.43,7.43,7.42,7.43,6000.0
2009-07-20 14:30:00,7.43,7.43,7.42,7.43,11400.0,7.43,7.43,7.42,7.43,11400.0
2009-07-20 14:35:00,7.42,7.43,7.42,7.43,21400.0,7.42,7.43,7.42,7.43,21400.0
2009-07-20 14:40:00,7.43,7.43,7.42,7.43,24600.0,7.43,7.43,7.42,7.43,24600.0
2009-07-20 14:45:00,7.43,7.45,7.43,7.45,10200.0,7.43,7.45,7.43,7.45,10200.0
2009-07-20 14:50:00,7.45,7.46,7.44,7.44,7200.0,7.45,7.46,7.44,7.44,7200.0
2009-07-20 14:55:00,7.45,7.47,7.45,7.47,15800.0,7.45,7.47,7.45,7.47,15800.0
2009-07-20 15:00:00,7.47,7.5,7.47,7.5,12200.0,7.47,7.5,7.47,7.5,12200.0
2009-07-20 15:05:00,7.5,7.52,7.5,7.51,95200.0,7.5,7.52,7.5,7.51,95200.0
2009-07-20 15:10:00,7.52,7.56,7.51,7.54,97600.0,7.52,7.56,7.51,7.54,97600.0
2009-07-20 15:15:00,7.54,7.61,7.54,7.6,96200.0,7.54,7.61,7.54,7.6,96200.0
2009-07-20 15:20:00,7.6,7.6,7.54,7.55,54800.0,7.6,7.6,7.54,7.55,54800.0
2009-07-20 15:25:00,7.56,7.56,7.5,7.51,45600.0,7.56,7.56,7.5,7.51,45600.0
2009-07-20 15:30:00,7.51,7.51,7.47,7.47,39600.0,7.51,7.51,7.47,7.47,39600.0
2009-07-20 15:35:00,7.47,7.52,7.47,7.52,29400.0,7.47,7.52,7.47,7.52,29400.0
2009-07-20 15:40:00,7.52,7.53,7.49,7.49,34200.0,7.52,7.53,7.49,7.49,34200.0
2009-07-20 15:45:00,7.5,7.5,7.48,7.49,19200.0,7.5,7.5,7.48,7.49,19200.0
2009-07-20 15:50:00,7.49,7.56,7.49,7.54,63200.0,7.49,7.56,7.49,7.54,63200.0
2009-07-20 15:55:00,7.53,7.55,7.51,7.54,73200.0,7.53,7.55,7.51,7.54,73200.0
2009-07-21 09:30:00,7.6,7.6,7.58,7.59,6000.0,7.6,7.6,7.58,7.59,6000.0
2009-07-21 09:35:00,7.59,7.59,7.53,7.57,14000.0,7.59,7.59,7.53,7.57,14000.0
2009-07-21 09:40:00,7.61,7.61,7.43,7.43,25200.0,7.61,7.61,7.43,7.43,25200.0
2009-07-21 09:45:00,7.43,7.45,7.4,7.4,6400.0,7.43,7.45,7.4,7.4,6400.0
2009-07-21 09:50:00,7.41,7.41,7.37,7.37,10400.0,7.41,7.41,7.37,7.37,10400.0
2009-07-21 09:55:00,7.36,7.41,7.35,7.4,16600.0,7.36,7.41,7.35,7.4,16600.0
2009-07-21 10:00:00,7.4,7.42,7.36,7.36,11400.0,7.4,7.42,7.36,7.36,11400.0
2009-07-21 10:05:00,7.36,7.38,7.35,7.35,28400.0,7.36,7.38,7.35,7.35,28400.0
2009-07-21 10:10:00,7.35,7.37,7.3,7.37,16200.0,7.35,7.37,7.3,7.37,16200.0
2009-07-21 10:15:00,7.37,7.43,7.35,7.43,20600.0,7.37,7.43,7.35,7.43,20600.0
2009-07-21 10:20:00,7.43,7.47,7.43,7.45,21800.0,7.43,7.47,7.43,7.45,21800.0
2009-07-21 10:25:00,7.46,7.47,7.43,7.45,13400.0,7.46,7.47,7.43,7.45,13400.0
2009-07-21 10:30:00,7.45,7.47,7.43,7.47,19600.0,7.45,7.47,7.43,7.47,19600.0
2009-07-21 10:35:00,7.47,7.5,7.46,7.5,10800.0,7.47,7.5,7.46,7.5,10800.0
2009-07-21 10:40:00,7.49,7.5,7.46,7.48,6800.0,7.49,7.5,7.46,7.48,6800.0
2009-07-21 10:45:00,7.49,7.49,7.46,7.46,4400.0,7.49,7.49,7.46,7.46,4400.0
2009-07-21 10:50:00,7.46,7.48,7.46,7.48,4600.0,7.46,7.48,7.46,7.48,4600.0
2009-07-21 10:55:00,7.48,7.48,7.45,7.46,9800.0,7.48,7.48,7.45,7.46,9800.0
2009-07-21 11:00:00,7.46,7.48,7.46,7.48,5400.0,7.46,7.48,7.46,7.48,5400.0
2009-07-21 11:05:00,7.47,7.5,7.47,7.5,9400.0,7.47,7.5,7.47,7.5,9400.0
2009-07-21 11:10:00,7.5,7.5,7.45,7.45,17600.0,7.5,7.5,7.45,7.45,17600.0
2009-07-21 11:15:00,7.45,7.48,7.43,7.43,11000.0,7.45,7.48,7.43,7.43,11000.0
2009-07-21 11:20:00,7.43,7.47,7.43,7.45,42800.0,7.43,7.47,7.43,7.45,42800.0
2009-07-21 11:25:00,7.45,7.48,7.45,7.46,11800.0,7.45,7.48,7.45,7.46,11800.0
2009-07-21 11:30:00,7.45,7.46,7.43,7.43,32000.0,7.45,7.46,7.43,7.43,32000.0
2009-07-21 11:35:00,7.43,7.43,7.41,7.41,8000.0,7.43,7.43,7.41,7.41,8000.0
2009-07-21 11:40:00,7.41,7.41,7.37,7.37,16800.0,7.41,7.41,7.37,7.37,16800.0
2009-07-21 11:45:00,7.37,7.39,7.34,7.35,30200.0,7.37,7.39,7.34,7.35,30200.0
2009-07-21 11:50:00,7.34,7.34,7.32,7.32,17800.0,7.34,7.34,7.32,7.32,17800.0
2009-07-21 11:55:00,7.32,7.32,7.27,7.27,46000.0,7.32,7.32,7.27,7.27,46000.0
2009-07-21 12:00:00,7.28,7.34,7.27,7.34,38400.0,7.28,7.34,7.27,7.34,38400.0
2009-07-21 12:05:00,7.35,7.36,7.32,7.34,28400.0,7.35,7.36,7.32,7.34,28400.0
2009-07-21 12:10:00,7.35,7.36,7.33,7.35,28000.0,7.35,7.36,7.33,7.35,28000.0
2009-07-21 12:15:00,7.35,7.36,7.31,7.32,14600.0,7.35,7.36,7.31,7.32,14600.0
2009-07-21 12:20:00,7.31,7.32,7.29,7.3,38000.0,7.31,7.32,7.29,7.3,38000.0
2009-07-21 12:25:00,7.3,7.33,7.3,7.31,25000.0,7.3,7.33,7.3,7.31,25000.0
2009-07-21 12:30:00,7.3,7.31,7.27,7.28,36800.0,7.3,7.31,7.27,7.28,36800.0
2009-07-21 12:35:00,7.28,7.29,7.27,7.27,16800.0,7.28,7.29,7.27,7.27,16800.0
2009-07-21 12:40:00,7.27,7.28,7.25,7.26,94000.0,7.27,7.28,7.25,7.26,94000.0
2009-07-21 12:45:00,7.26,7.28,7.25,7.27,38400.0,7.26,7.28,7.25,7.27,38400.0
2009-07-21 12:50:00,7.27,7.29,7.27,7.28,15200.0,7.27,7.29,7.27,7.28,15200.0
2009-07-21 12:55:00,7.29,7.3,7.27,7.29,6600.0,7.29,7.3,7.27,7.29,6600.0
2009-07-21 13:00:00,7.28,7.29,7.26,7.28,37200.0,7.28,7.29,7.26,7.28,37200.0
2009-07-21 13:05:00,7.28,7.28,7.26,7.26,16200.0,7.28,7.28,7.26,7.26,16200.0
2009-07-21 13:10:00,7.25,7.26,7.25,7.25,35200.0,7.25,7.26,7.25,7.25,35200.0
2009-07-21 13:15:00,7.25,7.26,7.24,7.25,46000.0,7.25,7.26,7.24,7.25,46000.0
2009-07-21 13:20:00,7.25,7.26,7.24,7.26,21600.0,7.25,7.26,7.24,7.26,21600.0
2009-07-21 13:25:00,7.26,7.3,7.26,7.29,11800.0,7.26,7.3,7.26,7.29,11800.0
2009-07-21 13:30:00,7.3,7.31,7.3,7.3,2400.0,7.3,7.31,7.3,7.3,2400.0
2009-07-21 13:35:00,7.3,7.3,7.26,7.26,8600.0,7.3,7.3,7.26,7.26,8600.0
2009-07-21 13:40:00,7.26,7.28,7.26,7.28,13200.0,7.26,7.28,7.26,7.28,13200.0
2009-07-21 13:45:00,7.26,7.28,7.26,7.28,7000.0,7.26,7.28,7.26,7.28,7000.0
2009-07-21 13:50:00,7.27,7.28,7.27,7.27,11400.0,7.27,7.28,7.27,7.27,11400.0
2009-07-21 13:55:00,7.26,7.27,7.26,7.27,8800.0,7.26,7.27,7.26,7.27,8800.0
2009-07-21 14:00:00,7.29,7.31,7.29,7.31,8400.0,7.29,7.31,7.29,7.31,8400.0
2009-07-21 14:05:00,7.32,7.33,7.32,7.33,8600.0,7.32,7.33,7.32,7.33,8600.0
2009-07-21 14:10:00,7.32,7.35,7.32,7.35,4200.0,7.32,7.35,7.32,7.35,4200.0
2009-07-21 14:15:00,7.34,7.35,7.33,7.33,4200.0,7.34,7.35,7.33,7.33,4200.0
2009-07-21 14:20:00,7.33,7.33,7.3,7.32,10400.0,7.33,7.33,7.3,7.32,10400.0
2009-07-21 14:25:00,7.32,7.33,7.32,7.33,4800.0,7.32,7.33,7.32,7.33,4800.0
2009-07-21 14:30:00,7.33,7.33,7.3,7.3,14200.0,7.33,7.33,7.3,7.3,14200.0
2009-07-21 14:35:00,7.31,7.33,7.31,7.33,7600.0,7.31,7.33,7.31,7.33,7600.0
2009-07-21 14:40:00,7.33,7.33,7.32,7.32,5000.0,7.33,7.33,7.32,7.32,5000.0
2009-07-21 14:45:00,7.33,7.35,7.33,7.33,125400.0,7.33,7.35,7.33,7.33,125400.0
2009-07-21 14:50:00,7.34,7.38,7.34,7.38,29800.0,7.34,7.38,7.34,7.38,29800.0
2009-07-21 14:55:00,7.37,7.37,7.35,7.35,15600.0,7.37,7.37,7.35,7.35,15600.0
2009-07-21 15:00:00,7.35,7.37,7.35,7.36,6800.0,7.35,7.37,7.35,7.36,6800.0
2009-07-21 15:05:00,7.36,7.36,7.33,7.34,38000.0,7.36,7.36,7.33,7.34,38000.0
2009-07-21 15:10:00,7.34,7.35,7.34,7.34,8800.0,7.34,7.35,7.34,7.34,8800.0
2009-07-21 15:15:00,7.34,7.37,7.34,7.37,16800.0,7.34,7.37,7.34,7.37,16800.0
2009-07-21 15:20:00,7.37,7.38,7.34,7.35,75400.0,7.37,7.38,7.34,7.35,75400.0
2009-07-21 15:25:00,7.35,7.35,7.34,7.34,22800.0,7.35,7.35,7.34,7.34,22800.0
2009-07-21 15:30:00,7.34,7.36,7.34,7.36,25400.0,7.34,7.36,7.34,7.36,25400.0
2009-07-21 15:35:00,7.35,7.36,7.34,7.34,10600.0,7.35,7.36,7.34,7.34,10600.0
2009-07-21 15:40:00,7.34,7.34,7.33,7.34,33600.0,7.34,7.34,7.33,7.34,33600.0
2009-07-21 15:45:00,7.34,7.39,7.33,7.39,62800.0,7.34,7.39,7.33,7.39,62800.0
2009-07-21 15:50:00,7.39,7.41,7.38,7.38,13800.0,7.39,7.41,7.38,7.38,13800.0
2009-07-21 15:55:00,7.38,7.4,7.37,7.39,40400.0,7.38,7.4,7.37,7.39,40400.0
2009-07-22 09:30:00,7.4,7.47,7.26,7.39,16800.0,7.4,7.47,7.26,7.39,16800.0
2009-07-22 09:35:00,7.45,7.56,7.45,7.53,51800.0,7.45,7.56,7.45,7.53,51800.0
2009-07-22 09:40:00,7.53,7.66,7.52,7.59,79600.0,7.53,7.66,7.52,7.59,79600.0
2009-07-22 09:45:00,7.57,7.64,7.55,7.64,40400.0,7.57,7.64,7.55,7.64,40400.0
2009-07-22 09:50:00,7.63,7.86,7.63,7.86,197600.0,7.63,7.86,7.63,7.86,197600.0
2009-07-22 09:55:00,7.85,8.05,7.85,8.04,188800.0,7.85,8.05,7.85,8.04,188800.0
2009-07-22 10:00:00,8.03,8.22,8.03,8.21,238800.0,8.03,8.22,8.03,8.21,238800.0
2009-07-22 10:05:00,8.21,8.22,8.06,8.08,283800.0,8.21,8.22,8.06,8.08,283800.0
2009-07-22 10:10:00,8.08,8.1,8.03,8.05,137000.0,8.08,8.1,8.03,8.05,137000.0
2009-07-22 10:15:00,8.05,8.12,8.05,8.11,163600.0,8.05,8.12,8.05,8.11,163600.0
2009-07-22 10:20:00,8.12,8.12,8.05,8.06,298000.0,8.12,8.12,8.05,8.06,298000.0
2009-07-22 10:25:00,8.06,8.06,7.95,7.97,189400.0,8.06,8.06,7.95,7.97,189400.0
2009-07-22 10:30:00,7.97,8.0,7.94,7.99,130200.0,7.97,8.0,7.94,7.99,130200.0
2009-07-22 10:35:00,8.0,8.04,7.98,7.99,46400.0,8.0,8.04,7.98,7.99,46400.0
2009-07-22 10:40:00,7.98,8.01,7.95,7.98,39400.0,7.98,8.01,7.95,7.98,39400.0
2009-07-22 10:45:00,7.99,8.04,7.99,8.02,57000.0,7.99,8.04,7.99,8.02,57000.0
2009-07-22 10:50:00,8.03,8.04,8.0,8.02,39000.0,8.03,8.04,8.0,8.02,39000.0
2009-07-22 10:55:00,8.01,8.05,8.01,8.05,16400.0,8.01,8.05,8.01,8.05,16400.0
2009-07-22 11:00:00,8.04,8.11,8.04,8.1,51000.0,8.04,8.11,8.04,8.1,51000.0
2009-07-22 11:05:00,8.1,8.1,8.07,8.08,25800.0,8.1,8.1,8.07,8.08,25800.0
2009-07-22 11:10:00,8.09,8.09,8.08,8.08,7600.0,8.09,8.09,8.08,8.08,7600.0
2009-07-22 11:15:00,8.08,8.13,8.08,8.11,110200.0,8.08,8.13,8.08,8.11,110200.0
2009-07-22 11:20:00,8.11,8.13,8.07,8.1,83400.0,8.11,8.13,8.07,8.1,83400.0
2009-07-22 11:25:00,8.1,8.12,8.1,8.1,35000.0,8.1,8.12,8.1,8.1,35000.0
2009-07-22 11:30:00,8.1,8.12,8.1,8.11,51000.0,8.1,8.12,8.1,8.11,51000.0
2009-07-22 11:35:00,8.1,8.11,8.08,8.09,29000.0,8.1,8.11,8.08,8.09,29000.0
2009-07-22 11:40:00,8.1,8.12,8.06,8.11,35000.0,8.1,8.12,8.06,8.11,35000.0
2009-07-22 11:45:00,8.11,8.11,8.06,8.1,78000.0,8.11,8.11,8.06,8.1,78000.0
2009-07-22 11:50:00,8.1,8.16,8.09,8.15,114200.0,8.1,8.16,8.09,8.15,114200.0
2009-07-22 11:55:00,8.15,8.2,8.15,8.2,42600.0,8.15,8.2,8.15,8.2,42600.0
2009-07-22 12:00:00,8.2,8.31,8.2,8.28,74600.0,8.2,8.31,8.2,8.28,74600.0
2009-07-22 12:05:00,8.29,8.34,8.25,8.33,32600.0,8.29,8.34,8.25,8.33,32600.0
2009-07-22 12:10:00,8.33,8.38,8.31,8.33,55800.0,8.33,8.38,8.31,8.33,55800.0
2009-07-22 12:15:00,8.32,8.35,8.3,8.34,30800.0,8.32,8.35,8.3,8.34,30800.0
2009-07-22 12:20:00,8.34,8.4,8.34,8.35,74000.0,8.34,8.4,8.34,8.35,74000.0
2009-07-22 12:25:00,8.35,8.47,8.35,8.43,92200.0,8.35,8.47,8.35,8.43,92200.0
2009-07-22 12:30:00,8.44,8.46,8.39,8.4,57400.0,8.44,8.46,8.39,8.4,57400.0
2009-07-22 12:35:00,8.4,8.42,8.36,8.36,34200.0,8.4,8.42,8.36,8.36,34200.0
2009-07-22 12:40:00,8.35,8.38,8.34,8.38,32800.0,8.35,8.38,8.34,8.38,32800.0
2009-07-22 12:45:00,8.38,8.47,8.38,8.45,51600.0,8.38,8.47,8.38,8.45,51600.0
2009-07-22 12:50:00,8.45,8.46,8.41,8.41,30600.0,8.45,8.46,8.41,8.41,30600.0
2009-07-22 12:55:00,8.41,8.47,8.41,8.46,21200.0,8.41,8.47,8.41,8.46,21200.0
2009-07-22 13:00:00,8.46,8.46,8.38,8.38,29000.0,8.46,8.46,8.38,8.38,29000.0
2009-07-22 13:05:00,8.38,8.4,8.35,8.35,62400.0,8.38,8.4,8.35,8.35,62400.0
2009-07-22 13:10:00,8.35,8.35,8.33,8.34,16200.0,8.35,8.35,8.33,8.34,16200.0
2009-07-22 13:15:00,8.34,8.35,8.34,8.35,12400.0,8.34,8.35,8.34,8.35,12400.0
2009-07-22 13:20:00,8.35,8.35,8.23,8.24,57800.0,8.35,8.35,8.23,8.24,57800.0
2009-07-22 13:25:00,8.25,8.27,8.25,8.27,8200.0,8.25,8.27,8.25,8.27,8200.0
2009-07-22 13:30:00,8.29,8.3,8.27,8.29,13000.0,8.29,8.3,8.27,8.29,13000.0
2009-07-22 13:35:00,8.29,8.32,8.28,8.31,17800.0,8.29,8.32,8.28,8.31,17800.0
2009-07-22 13:40:00,8.31,8.35,8.31,8.31,25400.0,8.31,8.35,8.31,8.31,25400.0
2009-07-22 13:45:00,8.31,8.32,8.28,8.31,29200.0,8.31,8.32,8.28,8.31,29200.0
2009-07-22 13:50:00,8.3,8.31,8.28,8.29,17600.0,8.3,8.31,8.28,8.29,17600.0
2009-07-22 13:55:00,8.28,8.29,8.24,8.27,67400.0,8.28,8.29,8.24,8.27,67400.0
2009-07-22 14:00:00,8.27,8.28,8.21,8.21,49600.0,8.27,8.28,8.21,8.21,49600.0
2009-07-22 14:05:00,8.21,8.24,8.18,8.19,41200.0,8.21,8.24,8.18,8.19,41200.0
2009-07-22 14:10:00,8.18,8.18,8.15,8.17,51400.0,8.18,8.18,8.15,8.17,51400.0
2009-07-22 14:15:00,8.17,8.2,8.16,8.17,30200.0,8.17,8.2,8.16,8.17,30200.0
2009-07-22 14:20:00,8.17,8.17,8.13,8.13,20400.0,8.17,8.17,8.13,8.13,20400.0
2009-07-22 14:25:00,8.14,8.15,8.12,8.13,35200.0,8.14,8.15,8.12,8.13,35200.0
2009-07-22 14:30:00,8.13,8.13,8.11,8.11,38400.0,8.13,8.13,8.11,8.11,38400.0
2009-07-22 14:35:00,8.11,8.11,8.1,8.1,14000.0,8.11,8.11,8.1,8.1,14000.0
2009-07-22 14:40:00,8.1,8.15,8.1,8.15,61600.0,8.1,8.15,8.1,8.15,61600.0
2009-07-22 14:45:00,8.15,8.16,8.13,8.14,26600.0,8.15,8.16,8.13,8.14,26600.0
2009-07-22 14:50:00,8.14,8.16,8.13,8.15,19400.0,8.14,8.16,8.13,8.15,19400.0
2009-07-22 14:55:00,8.16,8.18,8.15,8.18,17600.0,8.16,8.18,8.15,8.18,17600.0
2009-07-22 15:00:00,8.18,8.22,8.17,8.22,59200.0,8.18,8.22,8.17,8.22,59200.0
2009-07-22 15:05:00,8.22,8.22,8.16,8.18,31000.0,8.22,8.22,8.16,8.18,31000.0
2009-07-22 15:10:00,8.18,8.18,8.15,8.15,20000.0,8.18,8.18,8.15,8.15,20000.0
2009-07-22 15:15:00,8.15,8.15,8.13,8.13,18400.0,8.15,8.15,8.13,8.13,18400.0
2009-07-22 15:20:00,8.13,8.15,8.12,8.14,34600.0,8.13,8.15,8.12,8.14,34600.0
2009-07-22 15:25:00,8.13,8.15,8.12,8.15,35600.0,8.13,8.15,8.12,8.15,35600.0
2009-07-22 15:30:00,8.15,8.19,8.15,8.18,31000.0,8.15,8.19,8.15,8.18,31000.0
2009-07-22 15:35:00,8.18,8.18,8.16,8.17,43200.0,8.18,8.18,8.16,8.17,43200.0
2009-07-22 15:40:00,8.16,8.17,8.15,8.17,30600.0,8.16,8.17,8.15,8.17,30600.0
2009-07-22 15:45:00,8.17,8.21,8.16,8.17,101400.0,8.17,8.21,8.16,8.17,101400.0
2009-07-22 15:50:00,8.17,8.19,8.15,8.18,70200.0,8.17,8.19,8.15,8.18,70200.0
2009-07-22 15:55:00,8.18,8.21,8.18,8.19,57600.0,8.18,8.21,8.18,8.19,57600.0
2009-07-23 09:30:00,8.09,8.09,8.0,8.06,19200.0,8.09,8.09,8.0,8.06,19200.0
2009-07-23 09:35:00,8.06,8.06,8.0,8.06,42800.0,8.06,8.06,8.0,8.06,42800.0
2009-07-23 09:40:00,8.06,8.08,8.05,8.08,13400.0,8.06,8.08,8.05,8.08,13400.0
2009-07-23 09:45:00,8.08,8.22,8.08,8.22,55000.0,8.08,8.22,8.08,8.22,55000.0
2009-07-23 09:50:00,8.22,8.3,8.22,8.26,58600.0,8.22,8.3,8.22,8.26,58600.0
2009-07-23 09:55:00,8.26,8.42,8.26,8.34,28800.0,8.26,8.42,8.26,8.34,28800.0
2009-07-23 10:00:00,8.36,8.4,8.29,8.3,74400.0,8.36,8.4,8.29,8.3,74400.0
2009-07-23 10:05:00,8.3,8.37,8.3,8.37,22400.0,8.3,8.37,8.3,8.37,22400.0
2009-07-23 10:10:00,8.38,8.42,8.37,8.4,20400.0,8.38,8.42,8.37,8.4,20400.0
2009-07-23 10:15:00,8.4,8.45,8.4,8.41,92800.0,8.4,8.45,8.4,8.41,92800.0
2009-07-23 10:20:00,8.41,8.42,8.34,8.34,53200.0,8.41,8.42,8.34,8.34,53200.0
2009-07-23 10:25:00,8.34,8.34,8.32,8.34,21800.0,8.34,8.34,8.32,8.34,21800.0
2009-07-23 10:30:00,8.34,8.43,8.34,8.41,29000.0,8.34,8.43,8.34,8.41,29000.0
2009-07-23 10:35:00,8.42,8.45,8.41,8.45,29000.0,8.42,8.45,8.41,8.45,29000.0
2009-07-23 10:40:00,8.45,8.45,8.39,8.39,15200.0,8.45,8.45,8.39,8.39,15200.0
2009-07-23 10:45:00,8.4,8.42,8.38,8.4,18600.0,8.4,8.42,8.38,8.4,18600.0
2009-07-23 10:50:00,8.4,8.42,8.38,8.38,14200.0,8.4,8.42,8.38,8.38,14200.0
2009-07-23 10:55:00,8.38,8.42,8.38,8.41,19800.0,8.38,8.42,8.38,8.41,19800.0
2009-07-23 11:00:00,8.42,8.45,8.42,8.43,49000.0,8.42,8.45,8.42,8.43,49000.0
2009-07-23 11:05:00,8.43,8.43,8.39,8.4,12600.0,8.43,8.43,8.39,8.4,12600.0
2009-07-23 11:10:00,8.4,8.43,8.4,8.42,9000.0,8.4,8.43,8.4,8.42,9000.0
2009-07-23 11:15:00,8.43,8.43,8.4,8.4,9400.0,8.43,8.43,8.4,8.4,9400.0
2009-07-23 11:20:00,8.4,8.43,8.4,8.4,11600.0,8.4,8.43,8.4,8.4,11600.0
2009-07-23 11:25:00,8.39,8.43,8.39,8.4,10200.0,8.39,8.43,8.39,8.4,10200.0
2009-07-23 11:30:00,8.41,8.42,8.38,8.42,9400.0,8.41,8.42,8.38,8.42,9400.0
2009-07-23 11:35:00,8.42,8.45,8.42,8.42,25400.0,8.42,8.45,8.42,8.42,25400.0
2009-07-23 11:40:00,8.42,8.45,8.42,8.42,19200.0,8.42,8.45,8.42,8.42,19200.0
2009-07-23 11:45:00,8.42,8.42,8.4,8.4,18200.0,8.42,8.42,8.4,8.4,18200.0
2009-07-23 11:50:00,8.4,8.45,8.4,8.45,33200.0,8.4,8.45,8.4,8.45,33200.0
2009-07-23 11:55:00,8.45,8.45,8.4,8.4,26600.0,8.45,8.45,8.4,8.4,26600.0
2009-07-23 12:00:00,8.4,8.4,8.39,8.4,20000.0,8.4,8.4,8.39,8.4,20000.0
2009-07-23 12:05:00,8.4,8.41,8.36,8.37,107200.0,8.4,8.41,8.36,8.37,107200.0
2009-07-23 12:10:00,8.37,8.38,8.37,8.37,13200.0,8.37,8.38,8.37,8.37,13200.0
2009-07-23 12:15:00,8.37,8.38,8.33,8.33,37600.0,8.37,8.38,8.33,8.33,37600.0
2009-07-23 12:20:00,8.34,8.34,8.3,8.3,30600.0,8.34,8.34,8.3,8.3,30600.0
2009-07-23 12:25:00,8.3,8.3,8.29,8.3,20400.0,8.3,8.3,8.29,8.3,20400.0
2009-07-23 12:30:00,8.3,8.3,8.28,8.3,9600.0,8.3,8.3,8.28,8.3,9600.0
2009-07-23 12:35:00,8.3,8.31,8.3,8.3,11000.0,8.3,8.31,8.3,8.3,11000.0
2009-07-23 12:40:00,8.31,8.31,8.28,8.29,25200.0,8.31,8.31,8.28,8.29,25200.0
2009-07-23 12:45:00,8.28,8.35,8.28,8.34,16800.0,8.28,8.35,8.28,8.34,16800.0
2009-07-23 12:50:00,8.34,8.34,8.3,8.31,12800.0,8.34,8.34,8.3,8.31,12800.0
2009-07-23 12:55:00,8.31,8.33,8.31,8.32,22800.0,8.31,8.33,8.31,8.32,22800.0
2009-07-23 13:00:00,8.33,8.34,8.31,8.31,15400.0,8.33,8.34,8.31,8.31,15400.0
2009-07-23 13:05:00,8.31,8.31,8.3,8.3,4600.0,8.31,8.31,8.3,8.3,4600.0
2009-07-23 13:10:00,8.3,8.32,8.3,8.31,27200.0,8.3,8.32,8.3,8.31,27200.0
2009-07-23 13:15:00,8.3,8.31,8.29,8.31,41800.0,8.3,8.31,8.29,8.31,41800.0
2009-07-23 13:20:00,8.31,8.37,8.31,8.33,17400.0,8.31,8.37,8.31,8.33,17400.0
2009-07-23 13:25:00,8.34,8.37,8.34,8.36,9200.0,8.34,8.37,8.34,8.36,9200.0
2009-07-23 13:30:00,8.37,8.38,8.36,8.38,8600.0,8.37,8.38,8.36,8.38,8600.0
2009-07-23 13:35:00,8.37,8.43,8.37,8.42,16200.0,8.37,8.43,8.37,8.42,16200.0
2009-07-23 13:40:00,8.42,8.45,8.42,8.43,19600.0,8.42,8.45,8.42,8.43,19600.0
2009-07-23 13:45:00,8.43,8.44,8.42,8.42,7000.0,8.43,8.44,8.42,8.42,7000.0
2009-07-23 13:50:00,8.43,8.43,8.4,8.4,12200.0,8.43,8.43,8.4,8.4,12200.0
2009-07-23 13:55:00,8.41,8.44,8.41,8.43,15000.0,8.41,8.44,8.41,8.43,15000.0
2009-07-23 14:00:00,8.42,8.42,8.4,8.4,10800.0,8.42,8.42,8.4,8.4,10800.0
2009-07-23 14:05:00,8.4,8.42,8.33,8.36,58400.0,8.4,8.42,8.33,8.36,58400.0
2009-07-23 14:10:00,8.36,8.36,8.31,8.34,49200.0,8.36,8.36,8.31,8.34,49200.0
2009-07-23 14:15:00,8.34,8.36,8.34,8.36,10800.0,8.34,8.36,8.34,8.36,10800.0
2009-07-23 14:20:00,8.37,8.39,8.33,8.38,55800.0,8.37,8.39,8.33,8.38,55800.0
2009-07-23 14:25:00,8.38,8.39,8.35,8.35,19400.0,8.38,8.39,8.35,8.35,19400.0
2009-07-23 14:30:00,8.36,8.38,8.36,8.37,25600.0,8.36,8.38,8.36,8.37,25600.0
2009-07-23 14:35:00,8.38,8.38,8.36,8.38,17400.0,8.38,8.38,8.36,8.38,17400.0
2009-07-23 14:40:00,8.38,8.39,8.37,8.37,7400.0,8.38,8.39,8.37,8.37,7400.0
2009-07-23 14:45:00,8.37,8.4,8.37,8.38,9600.0,8.37,8.4,8.37,8.38,9600.0
2009-07-23 14:50:00,8.38,8.38,8.36,8.38,7200.0,8.38,8.38,8.36,8.38,7200.0
2009-07-23 14:55:00,8.37,8.39,8.37,8.39,7800.0,8.37,8.39,8.37,8.39,7800.0
2009-07-23 15:00:00,8.4,8.47,8.39,8.46,70000.0,8.4,8.47,8.39,8.46,70000.0
2009-07-23 15:05:00,8.45,8.46,8.43,8.45,53200.0,8.45,8.46,8.43,8.45,53200.0
2009-07-23 15:10:00,8.45,8.48,8.44,8.48,51000.0,8.45,8.48,8.44,8.48,51000.0
2009-07-23 15:15:00,8.49,8.49,8.45,8.46,52000.0,8.49,8.49,8.45,8.46,52000.0
2009-07-23 15:20:00,8.46,8.47,8.44,8.47,33400.0,8.46,8.47,8.44,8.47,33400.0
2009-07-23 15:25:00,8.47,8.49,8.46,8.49,40800.0,8.47,8.49,8.46,8.49,40800.0
2009-07-23 15:30:00,8.48,8.48,8.44,8.44,45800.0,8.48,8.48,8.44,8.44,45800.0
2009-07-23 15:35:00,8.44,8.45,8.43,8.44,39800.0,8.44,8.45,8.43,8.44,39800.0
2009-07-23 15:40:00,8.43,8.48,8.43,8.47,112800.0,8.43,8.48,8.43,8.47,112800.0
2009-07-23 15:45:00,8.47,8.47,8.42,8.42,96200.0,8.47,8.47,8.42,8.42,96200.0
2009-07-23 15:50:00,8.43,8.45,8.42,8.44,72200.0,8.43,8.45,8.42,8.44,72200.0
2009-07-23 15:55:00,8.44,8.45,8.42,8.44,75600.0,8.44,8.45,8.42,8.44,75600.0
2009-07-24 09:30:00,8.44,8.54,8.27,8.45,33200.0,8.44,8.54,8.27,8.45,33200.0
2009-07-24 09:35:00,8.44,8.46,8.38,8.44,8800.0,8.44,8.46,8.38,8.44,8800.0
2009-07-24 09:40:00,8.46,8.5,8.45,8.49,11000.0,8.46,8.5,8.45,8.49,11000.0
2009-07-24 09:45:00,8.5,8.5,8.44,8.44,9600.0,8.5,8.5,8.44,8.44,9600.0
2009-07-24 09:50:00,8.42,8.43,8.4,8.43,13000.0,8.42,8.43,8.4,8.43,13000.0
2009-07-24 09:55:00,8.43,8.43,8.34,8.35,29000.0,8.43,8.43,8.34,8.35,29000.0
2009-07-24 10:00:00,8.36,8.39,8.35,8.38,69000.0,8.36,8.39,8.35,8.38,69000.0
2009-07-24 10:05:00,8.38,8.4,8.36,8.38,24800.0,8.38,8.4,8.36,8.38,24800.0
2009-07-24 10:10:00,8.38,8.38,8.36,8.38,26600.0,8.38,8.38,8.36,8.38,26600.0
2009-07-24 10:15:00,8.38,8.43,8.38,8.42,30000.0,8.38,8.43,8.38,8.42,30000.0
2009-07-24 10:20:00,8.42,8.43,8.4,8.42,19200.0,8.42,8.43,8.4,8.42,19200.0
2009-07-24 10:25:00,8.43,8.45,8.42,8.45,6000.0,8.43,8.45,8.42,8.45,6000.0
2009-07-24 10:30:00,8.45,8.45,8.4,8.41,9200.0,8.45,8.45,8.4,8.41,9200.0
2009-07-24 10:35:00,8.41,8.44,8.35,8.38,69400.0,8.41,8.44,8.35,8.38,69400.0
2009-07-24 10:40:00,8.38,8.39,8.38,8.39,19200.0,8.38,8.39,8.38,8.39,19200.0
2009-07-24 10:45:00,8.38,8.4,8.37,8.4,28800.0,8.38,8.4,8.37,8.4,28800.0
2009-07-24 10:50:00,8.39,8.39,8.35,8.38,44200.0,8.39,8.39,8.35,8.38,44200.0
2009-07-24 10:55:00,8.37,8.38,8.35,8.38,23400.0,8.37,8.38,8.35,8.38,23400.0
2009-07-24 11:00:00,8.38,8.38,8.37,8.37,13600.0,8.38,8.38,8.37,8.37,13600.0
2009-07-24 11:05:00,8.37,8.38,8.37,8.38,18200.0,8.37,8.38,8.37,8.38,18200.0
2009-07-24 11:10:00,8.38,8.42,8.38,8.4,3600.0,8.38,8.42,8.38,8.4,3600.0
2009-07-24 11:15:00,8.4,8.4,8.38,8.38,4400.0,8.4,8.4,8.38,8.38,4400.0
2009-07-24 11:20:00,8.4,8.44,8.4,8.43,7000.0,8.4,8.44,8.4,8.43,7000.0
2009-07-24 11:25:00,8.43,8.44,8.43,8.44,2200.0,8.43,8.44,8.43,8.44,2200.0
2009-07-24 11:30:00,8.44,8.45,8.44,8.45,4200.0,8.44,8.45,8.44,8.45,4200.0
2009-07-24 11:35:00,8.45,8.47,8.45,8.46,3600.0,8.45,8.47,8.45,8.46,3600.0
2009-07-24 11:40:00,8.46,8.46,8.45,8.45,3400.0,8.46,8.46,8.45,8.45,3400.0
2009-07-24 11:45:00,8.45,8.45,8.45,8.45,204200.0,8.45,8.45,8.45,8.45,204200.0
2009-07-24 11:50:00,8.45,8.46,8.45,8.45,16200.0,8.45,8.46,8.45,8.45,16200.0
2009-07-24 11:55:00,8.45,8.47,8.45,8.47,42200.0,8.45,8.47,8.45,8.47,42200.0
2009-07-24 12:00:00,8.48,8.49,8.47,8.49,5200.0,8.48,8.49,8.47,8.49,5200.0
2009-07-24 12:05:00,8.49,8.49,8.48,8.49,5000.0,8.49,8.49,8.48,8.49,5000.0
2009-07-24 12:10:00,8.48,8.49,8.48,8.48,6600.0,8.48,8.49,8.48,8.48,6600.0
2009-07-24 12:15:00,8.49,8.49,8.48,8.49,4000.0,8.49,8.49,8.48,8.49,4000.0
2009-07-24 12:20:00,8.49,8.49,8.47,8.47,6200.0,8.49,8.49,8.47,8.47,6200.0
2009-07-24 12:25:00,8.49,8.49,8.48,8.49,3200.0,8.49,8.49,8.48,8.49,3200.0
2009-07-24 12:30:00,8.5,8.5,8.49,8.5,6400.0,8.5,8.5,8.49,8.5,6400.0
2009-07-24 12:35:00,8.49,8.5,8.49,8.49,2000.0,8.49,8.5,8.49,8.49,2000.0
2009-07-24 12:40:00,8.5,8.5,8.49,8.5,7200.0,8.5,8.5,8.49,8.5,7200.0
2009-07-24 12:45:00,8.49,8.5,8.49,8.5,6400.0,8.49,8.5,8.49,8.5,6400.0
2009-07-24 12:50:00,8.49,8.49,8.48,8.49,2400.0,8.49,8.49,8.48,8.49,2400.0
2009-07-24 12:55:00,8.49,8.49,8.48,8.48,10600.0,8.49,8.49,8.48,8.48,10600.0
2009-07-24 13:00:00,8.49,8.5,8.49,8.5,10400.0,8.49,8.5,8.49,8.5,10400.0
2009-07-24 13:05:00,8.5,8.5,8.49,8.5,106200.0,8.5,8.5,8.49,8.5,106200.0
2009-07-24 13:10:00,8.5,8.5,8.49,8.49,3200.0,8.5,8.5,8.49,8.49,3200.0
2009-07-24 13:15:00,8.5,8.51,8.49,8.5,130800.0,8.5,8.51,8.49,8.5,130800.0
2009-07-24 13:20:00,8.5,8.5,8.49,8.49,10200.0,8.5,8.5,8.49,8.49,10200.0
2009-07-24 13:25:00,8.49,8.51,8.49,8.51,23000.0,8.49,8.51,8.49,8.51,23000.0
2009-07-24 13:30:00,8.51,8.55,8.51,8.55,9200.0,8.51,8.55,8.51,8.55,9200.0
2009-07-24 13:35:00,8.55,8.55,8.54,8.55,11000.0,8.55,8.55,8.54,8.55,11000.0
2009-07-24 13:40:00,8.55,8.56,8.54,8.54,39000.0,8.55,8.56,8.54,8.54,39000.0
2009-07-24 13:45:00,8.54,8.54,8.51,8.52,10400.0,8.54,8.54,8.51,8.52,10400.0
2009-07-24 13:50:00,8.51,8.52,8.49,8.49,5800.0,8.51,8.52,8.49,8.49,5800.0
2009-07-24 13:55:00,8.48,8.49,8.48,8.48,1000.0,8.48,8.49,8.48,8.48,1000.0
2009-07-24 14:00:00,8.49,8.51,8.49,8.51,9200.0,8.49,8.51,8.49,8.51,9200.0
2009-07-24 14:05:00,8.52,8.53,8.51,8.53,217200.0,8.52,8.53,8.51,8.53,217200.0
2009-07-24 14:10:00,8.53,8.55,8.53,8.55,2800.0,8.53,8.55,8.53,8.55,2800.0
2009-07-24 14:15:00,8.55,8.55,8.55,8.55,11800.0,8.55,8.55,8.55,8.55,11800.0
2009-07-24 14:20:00,8.54,8.54,8.53,8.54,3800.0,8.54,8.54,8.53,8.54,3800.0
2009-07-24 14:25:00,8.53,8.54,8.52,8.52,10600.0,8.53,8.54,8.52,8.52,10600.0
2009-07-24 14:30:00,8.52,8.53,8.52,8.53,6200.0,8.52,8.53,8.52,8.53,6200.0
2009-07-24 14:35:00,8.53,8.53,8.52,8.52,3000.0,8.53,8.53,8.52,8.52,3000.0
2009-07-24 14:40:00,8.52,8.55,8.52,8.54,28800.0,8.52,8.55,8.52,8.54,28800.0
2009-07-24 14:45:00,8.54,8.55,8.53,8.53,11400.0,8.54,8.55,8.53,8.53,11400.0
2009-07-24 14:50:00,8.53,8.53,8.48,8.5,27400.0,8.53,8.53,8.48,8.5,27400.0
2009-07-24 14:55:00,8.5,8.51,8.49,8.49,8200.0,8.5,8.51,8.49,8.49,8200.0
2009-07-24 15:00:00,8.51,8.54,8.51,8.54,9400.0,8.51,8.54,8.51,8.54,9400.0
2009-07-24 15:05:00,8.54,8.54,8.52,8.53,7800.0,8.54,8.54,8.52,8.53,7800.0
2009-07-24 15:10:00,8.52,8.53,8.52,8.53,4200.0,8.52,8.53,8.52,8.53,4200.0
2009-07-24 15:15:00,8.53,8.53,8.49,8.5,10400.0,8.53,8.53,8.49,8.5,10400.0
2009-07-24 15:20:00,8.5,8.54,8.5,8.53,11600.0,8.5,8.54,8.5,8.53,11600.0
2009-07-24 15:25:00,8.52,8.54,8.52,8.52,34800.0,8.52,8.54,8.52,8.52,34800.0
2009-07-24 15:30:00,8.52,8.52,8.51,8.51,11200.0,8.52,8.52,8.51,8.51,11200.0
2009-07-24 15:35:00,8.5,8.53,8.5,8.52,21200.0,8.5,8.53,8.5,8.52,21200.0
2009-07-24 15:40:00,8.52,8.54,8.52,8.53,13800.0,8.52,8.54,8.52,8.53,13800.0
2009-07-24 15:45:00,8.53,8.55,8.52,8.52,25600.0,8.53,8.55,8.52,8.52,25600.0
2009-07-24 15:50:00,8.52,8.54,8.52,8.54,27400.0,8.52,8.54,8.52,8.54,27400.0
2009-07-24 15:55:00,8.53,8.55,8.52,8.55,22200.0,8.53,8.55,8.52,8.55,22200.0
2009-07-27 09:30:00,8.62,8.62,8.55,8.55,50200.0,8.62,8.62,8.55,8.55,50200.0
2009-07-27 09:35:00,8.52,8.52,8.46,8.51,41800.0,8.52,8.52,8.46,8.51,41800.0
2009-07-27 09:40:00,8.53,8.56,8.52,8.54,17400.0,8.53,8.56,8.52,8.54,17400.0
2009-07-27 09:45:00,8.55,8.58,8.54,8.57,33600.0,8.55,8.58,8.54,8.57,33600.0
2009-07-27 09:50:00,8.58,8.65,8.58,8.6,28000.0,8.58,8.65,8.58,8.6,28000.0
2009-07-27 09:55:00,8.6,8.6,8.58,8.6,9000.0,8.6,8.6,8.58,8.6,9000.0
2009-07-27 10:00:00,8.6,8.65,8.6,8.61,26200.0,8.6,8.65,8.6,8.61,26200.0
2009-07-27 10:05:00,8.61,8.65,8.61,8.63,5800.0,8.61,8.65,8.61,8.63,5800.0
2009-07-27 10:10:00,8.64,8.65,8.55,8.58,22000.0,8.64,8.65,8.55,8.58,22000.0
2009-07-27 10:15:00,8.57,8.6,8.56,8.59,25400.0,8.57,8.6,8.56,8.59,25400.0
2009-07-27 10:20:00,8.58,8.58,8.53,8.53,35000.0,8.58,8.58,8.53,8.53,35000.0
2009-07-27 10:25:00,8.54,8.54,8.48,8.48,9800.0,8.54,8.54,8.48,8.48,9800.0
2009-07-27 10:30:00,8.47,8.52,8.47,8.51,46600.0,8.47,8.52,8.47,8.51,46600.0
2009-07-27 10:35:00,8.48,8.52,8.47,8.51,20000.0,8.48,8.52,8.47,8.51,20000.0
2009-07-27 10:40:00,8.51,8.56,8.51,8.54,33000.0,8.51,8.56,8.51,8.54,33000.0
2009-07-27 10:45:00,8.54,8.6,8.51,8.59,34800.0,8.54,8.6,8.51,8.59,34800.0
2009-07-27 10:50:00,8.58,8.59,8.57,8.59,4600.0,8.58,8.59,8.57,8.59,4600.0
2009-07-27 10:55:00,8.55,8.6,8.54,8.6,4800.0,8.55,8.6,8.54,8.6,4800.0
2009-07-27 11:00:00,8.6,8.63,8.6,8.63,1400.0,8.6,8.63,8.6,8.63,1400.0
2009-07-27 11:05:00,8.63,8.64,8.63,8.64,4200.0,8.63,8.64,8.63,8.64,4200.0
2009-07-27 11:10:00,8.65,8.65,8.64,8.65,3000.0,8.65,8.65,8.64,8.65,3000.0
2009-07-27 11:15:00,8.65,8.65,8.65,8.65,600.0,8.65,8.65,8.65,8.65,600.0
2009-07-27 11:20:00,8.65,8.65,8.65,8.65,30800.0,8.65,8.65,8.65,8.65,30800.0
2009-07-27 11:25:00,8.65,8.65,8.63,8.64,2200.0,8.65,8.65,8.63,8.64,2200.0
2009-07-27 11:30:00,8.64,8.65,8.61,8.65,19400.0,8.64,8.65,8.61,8.65,19400.0
2009-07-27 11:35:00,8.65,8.65,8.63,8.64,9200.0,8.65,8.65,8.63,8.64,9200.0
2009-07-27 11:40:00,8.63,8.65,8.63,8.65,3200.0,8.63,8.65,8.63,8.65,3200.0
2009-07-27 11:45:00,8.65,8.66,8.65,8.66,11400.0,8.65,8.66,8.65,8.66,11400.0
2009-07-27 11:50:00,8.65,8.69,8.65,8.69,9000.0,8.65,8.69,8.65,8.69,9000.0
2009-07-27 11:55:00,8.69,8.69,8.68,8.69,12600.0,8.69,8.69,8.68,8.69,12600.0
2009-07-27 12:00:00,8.69,8.69,8.68,8.69,1800.0,8.69,8.69,8.68,8.69,1800.0
2009-07-27 12:05:00,8.69,8.7,8.68,8.68,4200.0,8.69,8.7,8.68,8.68,4200.0
2009-07-27 12:10:00,8.68,8.69,8.68,8.69,3200.0,8.68,8.69,8.68,8.69,3200.0
2009-07-27 12:15:00,8.69,8.7,8.69,8.7,5400.0,8.69,8.7,8.69,8.7,5400.0
2009-07-27 12:20:00,8.7,8.7,8.68,8.69,5400.0,8.7,8.7,8.68,8.69,5400.0
2009-07-27 12:25:00,8.68,8.68,8.65,8.65,2600.0,8.68,8.68,8.65,8.65,2600.0
2009-07-27 12:30:00,8.65,8.67,8.65,8.66,1200.0,8.65,8.67,8.65,8.66,1200.0
2009-07-27 12:35:00,8.67,8.67,8.66,8.66,1800.0,8.67,8.67,8.66,8.66,1800.0
2009-07-27 12:40:00,8.67,8.68,8.67,8.68,1200.0,8.67,8.68,8.67,8.68,1200.0
2009-07-27 12:45:00,8.67,8.69,8.67,8.69,19200.0,8.67,8.69,8.67,8.69,19200.0
2009-07-27 12:50:00,8.69,8.7,8.66,8.66,6600.0,8.69,8.7,8.66,8.66,6600.0
2009-07-27 12:55:00,8.65,8.66,8.65,8.66,600.0,8.65,8.66,8.65,8.66,600.0
2009-07-27 13:00:00,8.67,8.69,8.67,8.69,4600.0,8.67,8.69,8.67,8.69,4600.0
2009-07-27 13:05:00,8.68,8.7,8.68,8.7,27600.0,8.68,8.7,8.68,8.7,27600.0
2009-07-27 13:10:00,8.7,8.7,8.68,8.68,9600.0,8.7,8.7,8.68,8.68,9600.0
2009-07-27 13:15:00,8.69,8.7,8.68,8.69,28400.0,8.69,8.7,8.68,8.69,28400.0
2009-07-27 13:20:00,8.68,8.68,8.65,8.67,16200.0,8.68,8.68,8.65,8.67,16200.0
2009-07-27 13:25:00,8.66,8.66,8.62,8.62,9200.0,8.66,8.66,8.62,8.62,9200.0
2009-07-27 13:30:00,8.62,8.62,8.56,8.57,44600.0,8.62,8.62,8.56,8.57,44600.0
2009-07-27 13:35:00,8.58,8.58,8.56,8.56,20200.0,8.58,8.58,8.56,8.56,20200.0
2009-07-27 13:40:00,8.57,8.58,8.57,8.58,5200.0,8.57,8.58,8.57,8.58,5200.0
2009-07-27 13:45:00,8.58,8.58,8.57,8.58,5200.0,8.58,8.58,8.57,8.58,5200.0
2009-07-27 13:50:00,8.58,8.62,8.58,8.62,7600.0,8.58,8.62,8.58,8.62,7600.0
2009-07-27 13:55:00,8.62,8.62,8.62,8.62,3000.0,8.62,8.62,8.62,8.62,3000.0
2009-07-27 14:00:00,8.62,8.63,8.62,8.62,3200.0,8.62,8.63,8.62,8.62,3200.0
2009-07-27 14:05:00,8.62,8.63,8.62,8.63,1200.0,8.62,8.63,8.62,8.63,1200.0
2009-07-27 14:10:00,8.63,8.65,8.63,8.65,1600.0,8.63,8.65,8.63,8.65,1600.0
2009-07-27 14:15:00,8.65,8.7,8.65,8.7,6200.0,8.65,8.7,8.65,8.7,6200.0
2009-07-27 14:20:00,8.7,8.7,8.69,8.7,4400.0,8.7,8.7,8.69,8.7,4400.0
2009-07-27 14:25:00,8.69,8.7,8.68,8.7,3000.0,8.69,8.7,8.68,8.7,3000.0
2009-07-27 14:30:00,8.69,8.7,8.67,8.68,7200.0,8.69,8.7,8.67,8.68,7200.0
2009-07-27 14:35:00,8.68,8.7,8.68,8.7,7000.0,8.68,8.7,8.68,8.7,7000.0
2009-07-27 14:40:00,8.7,8.7,8.7,8.7,4800.0,8.7,8.7,8.7,8.7,4800.0
2009-07-27 14:45:00,8.7,8.72,8.7,8.72,11000.0,8.7,8.72,8.7,8.72,11000.0
2009-07-27 14:50:00,8.7,8.71,8.7,8.71,3000.0,8.7,8.71,8.7,8.71,3000.0
2009-07-27 14:55:00,8.71,8.71,8.7,8.7,155800.0,8.71,8.71,8.7,8.7,155800.0
2009-07-27 15:00:00,8.7,8.73,8.69,8.72,139400.0,8.7,8.73,8.69,8.72,139400.0
2009-07-27 15:05:00,8.72,8.74,8.72,8.73,9200.0,8.72,8.74,8.72,8.73,9200.0
2009-07-27 15:10:00,8.74,8.74,8.72,8.74,4000.0,8.74,8.74,8.72,8.74,4000.0
2009-07-27 15:15:00,8.74,8.74,8.72,8.72,22400.0,8.74,8.74,8.72,8.72,22400.0
2009-07-27 15:20:00,8.72,8.74,8.71,8.72,34800.0,8.72,8.74,8.71,8.72,34800.0
2009-07-27 15:25:00,8.72,8.75,8.72,8.74,44800.0,8.72,8.75,8.72,8.74,44800.0
2009-07-27 15:30:00,8.73,8.73,8.7,8.71,26800.0,8.73,8.73,8.7,8.71,26800.0
2009-07-27 15:35:00,8.71,8.74,8.71,8.73,12400.0,8.71,8.74,8.71,8.73,12400.0
2009-07-27 15:40:00,8.74,8.75,8.74,8.75,22400.0,8.74,8.75,8.74,8.75,22400.0
2009-07-27 15:45:00,8.74,8.75,8.74,8.74,22600.0,8.74,8.75,8.74,8.74,22600.0
2009-07-27 15:50:00,8.75,8.75,8.73,8.74,47000.0,8.75,8.75,8.73,8.74,47000.0
2009-07-27 15:55:00,8.74,8.75,8.73,8.75,53200.0,8.74,8.75,8.73,8.75,53200.0
2009-07-28 09:30:00,8.65,8.71,8.51,8.65,24400.0,8.65,8.71,8.51,8.65,24400.0
2009-07-28 09:35:00,8.68,8.7,8.63,8.68,13200.0,8.68,8.7,8.63,8.68,13200.0
2009-07-28 09:40:00,8.7,8.74,8.69,8.69,4800.0,8.7,8.74,8.69,8.69,4800.0
2009-07-28 09:45:00,8.71,8.73,8.7,8.71,13200.0,8.71,8.73,8.7,8.71,13200.0
2009-07-28 09:50:00,8.7,8.74,8.67,8.72,17200.0,8.7,8.74,8.67,8.72,17200.0
2009-07-28 09:55:00,8.74,8.74,8.67,8.74,20600.0,8.74,8.74,8.67,8.74,20600.0
2009-07-28 10:00:00,8.73,8.73,8.59,8.6,45600.0,8.73,8.73,8.59,8.6,45600.0
2009-07-28 10:05:00,8.61,8.65,8.6,8.65,12000.0,8.61,8.65,8.6,8.65,12000.0
2009-07-28 10:10:00,8.65,8.66,8.57,8.57,3400.0,8.65,8.66,8.57,8.57,3400.0
2009-07-28 10:15:00,8.54,8.6,8.53,8.58,15400.0,8.54,8.6,8.53,8.58,15400.0
2009-07-28 10:20:00,8.58,8.65,8.56,8.63,47600.0,8.58,8.65,8.56,8.63,47600.0
2009-07-28 10:25:00,8.63,8.65,8.63,8.65,2600.0,8.63,8.65,8.63,8.65,2600.0
2009-07-28 10:30:00,8.65,8.65,8.63,8.64,2800.0,8.65,8.65,8.63,8.64,2800.0
2009-07-28 10:35:00,8.63,8.63,8.61,8.63,3400.0,8.63,8.63,8.61,8.63,3400.0
2009-07-28 10:40:00,8.63,8.65,8.63,8.65,109000.0,8.63,8.65,8.63,8.65,109000.0
2009-07-28 10:45:00,8.65,8.69,8.65,8.68,2200.0,8.65,8.69,8.65,8.68,2200.0
2009-07-28 10:50:00,8.68,8.68,8.68,8.68,400.0,8.68,8.68,8.68,8.68,400.0
2009-07-28 10:55:00,8.68,8.68,8.62,8.63,33000.0,8.68,8.68,8.62,8.63,33000.0
2009-07-28 11:00:00,8.62,8.63,8.6,8.63,8600.0,8.62,8.63,8.6,8.63,8600.0
2009-07-28 11:05:00,8.62,8.62,8.57,8.57,2400.0,8.62,8.62,8.57,8.57,2400.0
2009-07-28 11:10:00,8.56,8.57,8.53,8.56,26600.0,8.56,8.57,8.53,8.56,26600.0
2009-07-28 11:15:00,8.56,8.58,8.54,8.58,6800.0,8.56,8.58,8.54,8.58,6800.0
2009-07-28 11:20:00,8.58,8.6,8.54,8.55,13800.0,8.58,8.6,8.54,8.55,13800.0
2009-07-28 11:25:00,8.53,8.54,8.5,8.5,15800.0,8.53,8.54,8.5,8.5,15800.0
2009-07-28 11:30:00,8.5,8.51,8.48,8.48,14400.0,8.5,8.51,8.48,8.48,14400.0
2009-07-28 11:35:00,8.48,8.48,8.43,8.46,9000.0,8.48,8.48,8.43,8.46,9000.0
2009-07-28 11:40:00,8.45,8.48,8.45,8.47,3200.0,8.45,8.48,8.45,8.47,3200.0
2009-07-28 11:45:00,8.47,8.49,8.45,8.47,28400.0,8.47,8.49,8.45,8.47,28400.0
2009-07-28 11:50:00,8.47,8.47,8.45,8.46,6200.0,8.47,8.47,8.45,8.46,6200.0
2009-07-28 11:55:00,8.45,8.47,8.38,8.46,50000.0,8.45,8.47,8.38,8.46,50000.0
2009-07-28 12:00:00,8.47,8.47,8.43,8.44,10400.0,8.47,8.47,8.43,8.44,10400.0
2009-07-28 12:05:00,8.45,8.45,8.44,8.44,6000.0,8.45,8.45,8.44,8.44,6000.0
2009-07-28 12:10:00,8.44,8.46,8.44,8.46,2800.0,8.44,8.46,8.44,8.46,2800.0
2009-07-28 12:15:00,8.47,8.47,8.46,8.46,3400.0,8.47,8.47,8.46,8.46,3400.0
2009-07-28 12:20:00,8.46,8.46,8.45,8.45,81800.0,8.46,8.46,8.45,8.45,81800.0
2009-07-28 12:25:00,8.46,8.46,8.45,8.46,8800.0,8.46,8.46,8.45,8.46,8800.0
2009-07-28 12:30:00,8.45,8.46,8.45,8.45,4800.0,8.45,8.46,8.45,8.45,4800.0
2009-07-28 12:35:00,8.45,8.46,8.45,8.46,4600.0,8.45,8.46,8.45,8.46,4600.0
2009-07-28 12:40:00,8.46,8.46,8.45,8.45,15200.0,8.46,8.46,8.45,8.45,15200.0
2009-07-28 12:45:00,8.45,8.45,8.4,8.4,39400.0,8.45,8.45,8.4,8.4,39400.0
2009-07-28 12:50:00,8.38,8.38,8.38,8.38,2400.0,8.38,8.38,8.38,8.38,2400.0
2009-07-28 12:55:00,8.37,8.38,8.34,8.37,17200.0,8.37,8.38,8.34,8.37,17200.0
2009-07-28 13:00:00,8.38,8.41,8.38,8.38,15600.0,8.38,8.41,8.38,8.38,15600.0
2009-07-28 13:05:00,8.38,8.38,8.38,8.38,2600.0,8.38,8.38,8.38,8.38,2600.0
2009-07-28 13:10:00,8.38,8.5,8.38,8.5,50600.0,8.38,8.5,8.38,8.5,50600.0
2009-07-28 13:15:00,8.49,8.51,8.46,8.51,21400.0,8.49,8.51,8.46,8.51,21400.0
2009-07-28 13:20:00,8.51,8.53,8.51,8.51,7200.0,8.51,8.53,8.51,8.51,7200.0
2009-07-28 13:25:00,8.51,8.51,8.49,8.5,2600.0,8.51,8.51,8.49,8.5,2600.0
2009-07-28 13:30:00,8.5,8.51,8.5,8.51,3600.0,8.5,8.51,8.5,8.51,3600.0
2009-07-28 13:35:00,8.51,8.51,8.47,8.47,21600.0,8.51,8.51,8.47,8.47,21600.0
2009-07-28 13:40:00,8.46,8.47,8.46,8.47,1600.0,8.46,8.47,8.46,8.47,1600.0
2009-07-28 13:45:00,8.47,8.47,8.42,8.44,10600.0,8.47,8.47,8.42,8.44,10600.0
2009-07-28 13:50:00,8.44,8.45,8.41,8.45,28600.0,8.44,8.45,8.41,8.45,28600.0
2009-07-28 13:55:00,8.46,8.46,8.45,8.45,14000.0,8.46,8.46,8.45,8.45,14000.0
2009-07-28 14:00:00,8.46,8.46,8.44,8.45,12000.0,8.46,8.46,8.44,8.45,12000.0
2009-07-28 14:05:00,8.46,8.52,8.45,8.52,18800.0,8.46,8.52,8.45,8.52,18800.0
2009-07-28 14:10:00,8.52,8.54,8.49,8.53,47000.0,8.52,8.54,8.49,8.53,47000.0
2009-07-28 14:15:00,8.53,8.58,8.53,8.57,10200.0,8.53,8.58,8.53,8.57,10200.0
2009-07-28 14:20:00,8.56,8.61,8.56,8.56,37800.0,8.56,8.61,8.56,8.56,37800.0
2009-07-28 14:25:00,8.56,8.56,8.56,8.56,14000.0,8.56,8.56,8.56,8.56,14000.0
2009-07-28 14:30:00,8.56,8.65,8.56,8.64,15600.0,8.56,8.65,8.56,8.64,15600.0
2009-07-28 14:35:00,8.65,8.65,8.56,8.56,30400.0,8.65,8.65,8.56,8.56,30400.0
2009-07-28 14:40:00,8.56,8.56,8.5,8.5,43000.0,8.56,8.56,8.5,8.5,43000.0
2009-07-28 14:45:00,8.5,8.54,8.5,8.52,16200.0,8.5,8.54,8.5,8.52,16200.0
2009-07-28 14:50:00,8.52,8.52,8.5,8.5,16200.0,8.52,8.52,8.5,8.5,16200.0
2009-07-28 14:55:00,8.5,8.5,8.47,8.48,22600.0,8.5,8.5,8.47,8.48,22600.0
2009-07-28 15:00:00,8.48,8.49,8.48,8.49,8600.0,8.48,8.49,8.48,8.49,8600.0
2009-07-28 15:05:00,8.49,8.49,8.49,8.49,6200.0,8.49,8.49,8.49,8.49,6200.0
2009-07-28 15:10:00,8.49,8.5,8.49,8.5,14000.0,8.49,8.5,8.49,8.5,14000.0
2009-07-28 15:15:00,8.51,8.54,8.51,8.52,20600.0,8.51,8.54,8.51,8.52,20600.0
2009-07-28 15:20:00,8.52,8.53,8.49,8.49,61000.0,8.52,8.53,8.49,8.49,61000.0
2009-07-28 15:25:00,8.49,8.51,8.47,8.5,13200.0,8.49,8.51,8.47,8.5,13200.0
2009-07-28 15:30:00,8.5,8.51,8.49,8.5,34800.0,8.5,8.51,8.49,8.5,34800.0
2009-07-28 15:35:00,8.5,8.51,8.49,8.5,12200.0,8.5,8.51,8.49,8.5,12200.0
2009-07-28 15:40:00,8.5,8.52,8.49,8.52,21600.0,8.5,8.52,8.49,8.52,21600.0
2009-07-28 15:45:00,8.52,8.55,8.51,8.54,25000.0,8.52,8.55,8.51,8.54,25000.0
2009-07-28 15:50:00,8.54,8.56,8.54,8.55,29400.0,8.54,8.56,8.54,8.55,29400.0
2009-07-28 15:55:00,8.55,8.56,8.53,8.56,64600.0,8.55,8.56,8.53,8.56,64600.0
2009-07-29 09:30:00,8.46,8.65,8.46,8.5,14000.0,8.46,8.65,8.46,8.5,14000.0
2009-07-29 09:35:00,8.5,8.52,8.49,8.49,7400.0,8.5,8.52,8.49,8.49,7400.0
2009-07-29 09:40:00,8.47,8.53,8.44,8.53,10800.0,8.47,8.53,8.44,8.53,10800.0
2009-07-29 09:45:00,8.56,8.58,8.54,8.55,4000.0,8.56,8.58,8.54,8.55,4000.0
2009-07-29 09:50:00,8.55,8.59,8.54,8.54,5000.0,8.55,8.59,8.54,8.54,5000.0
2009-07-29 09:55:00,8.53,8.58,8.48,8.55,18400.0,8.53,8.58,8.48,8.55,18400.0
2009-07-29 10:00:00,8.56,8.61,8.55,8.61,5800.0,8.56,8.61,8.55,8.61,5800.0
2009-07-29 10:05:00,8.63,8.63,8.62,8.62,7400.0,8.63,8.63,8.62,8.62,7400.0
2009-07-29 10:10:00,8.61,8.62,8.6,8.61,4000.0,8.61,8.62,8.6,8.61,4000.0
2009-07-29 10:15:00,8.61,8.63,8.6,8.61,7000.0,8.61,8.63,8.6,8.61,7000.0
2009-07-29 10:20:00,8.63,8.66,8.61,8.64,7800.0,8.63,8.66,8.61,8.64,7800.0
2009-07-29 10:25:00,8.65,8.71,8.62,8.69,9600.0,8.65,8.71,8.62,8.69,9600.0
2009-07-29 10:30:00,8.68,8.69,8.65,8.65,8800.0,8.68,8.69,8.65,8.65,8800.0
2009-07-29 10:35:00,8.63,8.65,8.61,8.63,6000.0,8.63,8.65,8.61,8.63,6000.0
2009-07-29 10:40:00,8.62,8.65,8.61,8.65,3400.0,8.62,8.65,8.61,8.65,3400.0
2009-07-29 10:45:00,8.65,8.65,8.64,8.64,800.0,8.65,8.65,8.64,8.64,800.0
2009-07-29 10:50:00,8.65,8.66,8.64,8.64,1600.0,8.65,8.66,8.64,8.64,1600.0
2009-07-29 10:55:00,8.64,8.7,8.64,8.7,10000.0,8.64,8.7,8.64,8.7,10000.0
2009-07-29 11:00:00,8.7,8.71,8.65,8.68,7000.0,8.7,8.71,8.65,8.68,7000.0
2009-07-29 11:05:00,8.65,8.66,8.63,8.65,2400.0,8.65,8.66,8.63,8.65,2400.0
2009-07-29 11:10:00,8.65,8.67,8.65,8.67,2600.0,8.65,8.67,8.65,8.67,2600.0
2009-07-29 11:15:00,8.65,8.65,8.61,8.64,5200.0,8.65,8.65,8.61,8.64,5200.0
2009-07-29 11:20:00,8.63,8.64,8.61,8.61,1400.0,8.63,8.64,8.61,8.61,1400.0
2009-07-29 11:25:00,8.6,8.6,8.6,8.6,1000.0,8.6,8.6,8.6,8.6,1000.0
2009-07-29 11:30:00,8.58,8.58,8.56,8.56,1600.0,8.58,8.58,8.56,8.56,1600.0
2009-07-29 11:35:00,8.55,8.56,8.53,8.56,6400.0,8.55,8.56,8.53,8.56,6400.0
2009-07-29 11:40:00,8.56,8.56,8.52,8.52,6200.0,8.56,8.56,8.52,8.52,6200.0
2009-07-29 11:45:00,8.53,8.53,8.49,8.49,6600.0,8.53,8.53,8.49,8.49,6600.0
2009-07-29 11:50:00,8.49,8.51,8.48,8.51,15200.0,8.49,8.51,8.48,8.51,15200.0
2009-07-29 11:55:00,8.5,8.52,8.49,8.51,5200.0,8.5,8.52,8.49,8.51,5200.0
2009-07-29 12:00:00,8.52,8.52,8.5,8.51,2200.0,8.52,8.52,8.5,8.51,2200.0
2009-07-29 12:05:00,8.51,8.51,8.49,8.5,26000.0,8.51,8.51,8.49,8.5,26000.0
2009-07-29 12:10:00,8.49,8.49,8.49,8.49,11000.0,8.49,8.49,8.49,8.49,11000.0
2009-07-29 12:15:00,8.49,8.49,8.47,8.47,28600.0,8.49,8.49,8.47,8.47,28600.0
2009-07-29 12:20:00,8.47,8.49,8.46,8.47,135200.0,8.47,8.49,8.46,8.47,135200.0
2009-07-29 12:25:00,8.47,8.51,8.47,8.51,30800.0,8.47,8.51,8.47,8.51,30800.0
2009-07-29 12:30:00,8.5,8.5,8.49,8.5,5600.0,8.5,8.5,8.49,8.5,5600.0
2009-07-29 12:35:00,8.49,8.51,8.47,8.49,11000.0,8.49,8.51,8.47,8.49,11000.0
2009-07-29 12:40:00,8.5,8.5,8.48,8.49,8000.0,8.5,8.5,8.48,8.49,8000.0
2009-07-29 12:45:00,8.48,8.51,8.48,8.5,1200.0,8.48,8.51,8.48,8.5,1200.0
2009-07-29 12:50:00,8.5,8.53,8.5,8.53,600.0,8.5,8.53,8.5,8.53,600.0
2009-07-29 12:55:00,8.53,8.54,8.53,8.54,1600.0,8.53,8.54,8.53,8.54,1600.0
2009-07-29 13:00:00,8.55,8.55,8.5,8.51,4000.0,8.55,8.55,8.5,8.51,4000.0
2009-07-29 13:05:00,8.5,8.5,8.5,8.5,2000.0,8.5,8.5,8.5,8.5,2000.0
2009-07-29 13:10:00,8.5,8.51,8.5,8.5,2600.0,8.5,8.51,8.5,8.5,2600.0
2009-07-29 13:15:00,8.51,8.51,8.5,8.51,600.0,8.51,8.51,8.5,8.51,600.0
2009-07-29 13:20:00,8.51,8.51,8.5,8.5,6000.0,8.51,8.51,8.5,8.5,6000.0
2009-07-29 13:25:00,8.5,8.51,8.47,8.47,5200.0,8.5,8.51,8.47,8.47,5200.0
2009-07-29 13:30:00,8.47,8.47,8.45,8.45,6200.0,8.47,8.47,8.45,8.45,6200.0
2009-07-29 13:35:00,8.45,8.46,8.44,8.44,19400.0,8.45,8.46,8.44,8.44,19400.0
2009-07-29 13:40:00,8.44,8.44,8.42,8.43,12000.0,8.44,8.44,8.42,8.43,12000.0
2009-07-29 13:45:00,8.41,8.44,8.41,8.44,3000.0,8.41,8.44,8.41,8.44,3000.0
2009-07-29 13:50:00,8.44,8.45,8.44,8.45,1000.0,8.44,8.45,8.44,8.45,1000.0
2009-07-29 13:55:00,8.45,8.45,8.45,8.45,2400.0,8.45,8.45,8.45,8.45,2400.0
2009-07-29 14:00:00,8.45,8.47,8.44,8.47,7600.0,8.45,8.47,8.44,8.47,7600.0
2009-07-29 14:05:00,8.46,8.46,8.45,8.45,2400.0,8.46,8.46,8.45,8.45,2400.0
2009-07-29 14:10:00,8.45,8.45,8.44,8.44,4200.0,8.45,8.45,8.44,8.44,4200.0
2009-07-29 14:15:00,8.44,8.46,8.44,8.45,5600.0,8.44,8.46,8.44,8.45,5600.0
2009-07-29 14:20:00,8.45,8.46,8.45,8.45,2400.0,8.45,8.46,8.45,8.45,2400.0
2009-07-29 14:25:00,8.47,8.48,8.46,8.48,3600.0,8.47,8.48,8.46,8.48,3600.0
2009-07-29 14:30:00,8.48,8.48,8.47,8.47,2200.0,8.48,8.48,8.47,8.47,2200.0
2009-07-29 14:35:00,8.46,8.46,8.45,8.46,10600.0,8.46,8.46,8.45,8.46,10600.0
2009-07-29 14:40:00,8.46,8.46,8.45,8.45,105200.0,8.46,8.46,8.45,8.45,105200.0
2009-07-29 14:45:00,8.45,8.46,8.45,8.46,6200.0,8.45,8.46,8.45,8.46,6200.0
2009-07-29 14:50:00,8.46,8.46,8.45,8.45,1800.0,8.46,8.46,8.45,8.45,1800.0
2009-07-29 14:55:00,8.46,8.46,8.45,8.45,7800.0,8.46,8.46,8.45,8.45,7800.0
2009-07-29 15:00:00,8.45,8.46,8.45,8.46,10400.0,8.45,8.46,8.45,8.46,10400.0
2009-07-29 15:05:00,8.46,8.46,8.45,8.46,3400.0,8.46,8.46,8.45,8.46,3400.0
2009-07-29 15:10:00,8.46,8.47,8.46,8.47,5400.0,8.46,8.47,8.46,8.47,5400.0
2009-07-29 15:15:00,8.49,8.49,8.46,8.46,1600.0,8.49,8.49,8.46,8.46,1600.0
2009-07-29 15:20:00,8.47,8.48,8.47,8.48,6200.0,8.47,8.48,8.47,8.48,6200.0
2009-07-29 15:25:00,8.47,8.49,8.47,8.47,2200.0,8.47,8.49,8.47,8.47,2200.0
2009-07-29 15:30:00,8.47,8.47,8.47,8.47,1600.0,8.47,8.47,8.47,8.47,1600.0
2009-07-29 15:35:00,8.47,8.51,8.47,8.51,10000.0,8.47,8.51,8.47,8.51,10000.0
2009-07-29 15:40:00,8.51,8.52,8.5,8.51,3200.0,8.51,8.52,8.5,8.51,3200.0
2009-07-29 15:45:00,8.51,8.52,8.51,8.52,5000.0,8.51,8.52,8.51,8.52,5000.0
2009-07-29 15:50:00,8.52,8.52,8.5,8.52,18400.0,8.52,8.52,8.5,8.52,18400.0
2009-07-29 15:55:00,8.52,8.53,8.52,8.52,33400.0,8.52,8.53,8.52,8.52,33400.0
2009-07-30 09:30:00,8.67,8.67,8.52,8.65,17800.0,8.67,8.67,8.52,8.65,17800.0
2009-07-30 09:35:00,8.68,8.7,8.65,8.7,7800.0,8.68,8.7,8.65,8.7,7800.0
2009-07-30 09:40:00,8.72,8.72,8.63,8.63,35800.0,8.72,8.72,8.63,8.63,35800.0
2009-07-30 09:45:00,8.63,8.71,8.61,8.71,5200.0,8.63,8.71,8.61,8.71,5200.0
2009-07-30 09:50:00,8.71,8.75,8.71,8.72,28800.0,8.71,8.75,8.71,8.72,28800.0
2009-07-30 09:55:00,8.74,8.8,8.74,8.8,47800.0,8.74,8.8,8.74,8.8,47800.0
2009-07-30 10:00:00,8.8,8.8,8.79,8.8,31000.0,8.8,8.8,8.79,8.8,31000.0
2009-07-30 10:05:00,8.8,8.81,8.74,8.77,58800.0,8.8,8.81,8.74,8.77,58800.0
2009-07-30 10:10:00,8.77,8.8,8.76,8.8,4200.0,8.77,8.8,8.76,8.8,4200.0
2009-07-30 10:15:00,8.8,8.8,8.76,8.76,6200.0,8.8,8.8,8.76,8.76,6200.0
2009-07-30 10:20:00,8.76,8.77,8.73,8.77,7000.0,8.76,8.77,8.73,8.77,7000.0
2009-07-30 10:25:00,8.77,8.8,8.77,8.78,9000.0,8.77,8.8,8.77,8.78,9000.0
2009-07-30 10:30:00,8.78,8.8,8.77,8.8,7800.0,8.78,8.8,8.77,8.8,7800.0
2009-07-30 10:35:00,8.8,8.8,8.78,8.8,17800.0,8.8,8.8,8.78,8.8,17800.0
2009-07-30 10:40:00,8.8,8.8,8.79,8.79,19200.0,8.8,8.8,8.79,8.79,19200.0
2009-07-30 10:45:00,8.79,8.8,8.78,8.8,8000.0,8.79,8.8,8.78,8.8,8000.0
2009-07-30 10:50:00,8.8,8.8,8.8,8.8,11600.0,8.8,8.8,8.8,8.8,11600.0
2009-07-30 10:55:00,8.8,8.8,8.79,8.8,7200.0,8.8,8.8,8.79,8.8,7200.0
2009-07-30 11:00:00,8.79,8.8,8.79,8.79,2800.0,8.79,8.8,8.79,8.79,2800.0
2009-07-30 11:05:00,8.79,8.8,8.74,8.75,7400.0,8.79,8.8,8.74,8.75,7400.0
2009-07-30 11:10:00,8.74,8.75,8.74,8.75,800.0,8.74,8.75,8.74,8.75,800.0
2009-07-30 11:15:00,8.75,8.76,8.75,8.76,3600.0,8.75,8.76,8.75,8.76,3600.0
2009-07-30 11:20:00,8.76,8.78,8.76,8.78,2600.0,8.76,8.78,8.76,8.78,2600.0
2009-07-30 11:25:00,8.77,8.77,8.77,8.77,1200.0,8.77,8.77,8.77,8.77,1200.0
2009-07-30 11:30:00,8.77,8.77,8.77,8.77,4000.0,8.77,8.77,8.77,8.77,4000.0
2009-07-30 11:35:00,8.77,8.78,8.76,8.76,3800.0,8.77,8.78,8.76,8.76,3800.0
2009-07-30 11:40:00,8.75,8.76,8.75,8.75,4600.0,8.75,8.76,8.75,8.75,4600.0
2009-07-30 11:45:00,8.75,8.76,8.75,8.76,5600.0,8.75,8.76,8.75,8.76,5600.0
2009-07-30 11:50:00,8.75,8.75,8.62,8.62,21800.0,8.75,8.75,8.62,8.62,21800.0
2009-07-30 11:55:00,8.61,8.62,8.57,8.57,31200.0,8.61,8.62,8.57,8.57,31200.0
2009-07-30 12:00:00,8.56,8.58,8.56,8.58,6000.0,8.56,8.58,8.56,8.58,6000.0
2009-07-30 12:05:00,8.57,8.59,8.56,8.59,25400.0,8.57,8.59,8.56,8.59,25400.0
2009-07-30 12:10:00,8.58,8.59,8.58,8.58,3400.0,8.58,8.59,8.58,8.58,3400.0
2009-07-30 12:15:00,8.58,8.59,8.55,8.56,121000.0,8.58,8.59,8.55,8.56,121000.0
2009-07-30 12:20:00,8.56,8.56,8.55,8.56,2600.0,8.56,8.56,8.55,8.56,2600.0
2009-07-30 12:25:00,8.56,8.56,8.56,8.56,2600.0,8.56,8.56,8.56,8.56,2600.0
2009-07-30 12:30:00,8.56,8.57,8.56,8.57,1400.0,8.56,8.57,8.56,8.57,1400.0
2009-07-30 12:35:00,8.57,8.6,8.57,8.59,3200.0,8.57,8.6,8.57,8.59,3200.0
2009-07-30 12:40:00,8.59,8.61,8.59,8.61,800.0,8.59,8.61,8.59,8.61,800.0
2009-07-30 12:45:00,8.61,8.66,8.61,8.66,5000.0,8.61,8.66,8.61,8.66,5000.0
2009-07-30 12:50:00,8.67,8.7,8.67,8.69,3800.0,8.67,8.7,8.67,8.69,3800.0
2009-07-30 12:55:00,8.69,8.7,8.69,8.7,1600.0,8.69,8.7,8.69,8.7,1600.0
2009-07-30 13:00:00,8.7,8.76,8.68,8.68,17000.0,8.7,8.76,8.68,8.68,17000.0
2009-07-30 13:05:00,8.67,8.71,8.67,8.69,2400.0,8.67,8.71,8.67,8.69,2400.0
2009-07-30 13:10:00,8.68,8.69,8.68,8.68,1600.0,8.68,8.69,8.68,8.68,1600.0
2009-07-30 13:15:00,8.68,8.68,8.68,8.68,2000.0,8.68,8.68,8.68,8.68,2000.0
2009-07-30 13:20:00,8.68,8.7,8.68,8.7,1600.0,8.68,8.7,8.68,8.7,1600.0
2009-07-30 13:25:00,8.7,8.71,8.7,8.71,5000.0,8.7,8.71,8.7,8.71,5000.0
2009-07-30 13:30:00,8.72,8.72,8.71,8.72,4400.0,8.72,8.72,8.71,8.72,4400.0
2009-07-30 13:35:00,8.72,8.72,8.71,8.72,2600.0,8.72,8.72,8.71,8.72,2600.0
2009-07-30 13:40:00,8.72,8.72,8.71,8.72,4000.0,8.72,8.72,8.71,8.72,4000.0
2009-07-30 13:45:00,8.73,8.74,8.7,8.71,9400.0,8.73,8.74,8.7,8.71,9400.0
2009-07-30 13:50:00,8.71,8.72,8.7,8.7,4000.0,8.71,8.72,8.7,8.7,4000.0
2009-07-30 13:55:00,8.7,8.7,8.65,8.65,1600.0,8.7,8.7,8.65,8.65,1600.0
2009-07-30 14:00:00,8.65,8.66,8.65,8.66,10600.0,8.65,8.66,8.65,8.66,10600.0
2009-07-30 14:05:00,8.66,8.66,8.65,8.65,800.0,8.66,8.66,8.65,8.65,800.0
2009-07-30 14:10:00,8.65,8.65,8.65,8.65,5800.0,8.65,8.65,8.65,8.65,5800.0
2009-07-30 14:15:00,8.65,8.67,8.65,8.67,2200.0,8.65,8.67,8.65,8.67,2200.0
2009-07-30 14:20:00,8.66,8.69,8.66,8.69,2600.0,8.66,8.69,8.66,8.69,2600.0
2009-07-30 14:25:00,8.69,8.69,8.69,8.69,2400.0,8.69,8.69,8.69,8.69,2400.0
2009-07-30 14:30:00,8.69,8.71,8.69,8.71,1400.0,8.69,8.71,8.69,8.71,1400.0
2009-07-30 14:35:00,8.7,8.7,8.7,8.7,5000.0,8.7,8.7,8.7,8.7,5000.0
2009-07-30 14:40:00,8.7,8.7,8.64,8.65,33200.0,8.7,8.7,8.64,8.65,33200.0
2009-07-30 14:45:00,8.65,8.67,8.65,8.65,10400.0,8.65,8.67,8.65,8.65,10400.0
2009-07-30 14:50:00,8.67,8.69,8.67,8.69,2400.0,8.67,8.69,8.67,8.69,2400.0
2009-07-30 14:55:00,8.68,8.69,8.68,8.69,1200.0,8.68,8.69,8.68,8.69,1200.0
2009-07-30 15:00:00,8.69,8.69,8.69,8.69,2200.0,8.69,8.69,8.69,8.69,2200.0
2009-07-30 15:05:00,8.69,8.7,8.69,8.7,5000.0,8.69,8.7,8.69,8.7,5000.0
2009-07-30 15:10:00,8.7,8.7,8.69,8.69,9200.0,8.7,8.7,8.69,8.69,9200.0
2009-07-30 15:15:00,8.69,8.69,8.68,8.69,2600.0,8.69,8.69,8.68,8.69,2600.0
2009-07-30 15:20:00,8.69,8.7,8.69,8.7,16000.0,8.69,8.7,8.69,8.7,16000.0
2009-07-30 15:25:00,8.69,8.7,8.69,8.7,6400.0,8.69,8.7,8.69,8.7,6400.0
2009-07-30 15:30:00,8.69,8.69,8.67,8.67,4200.0,8.69,8.69,8.67,8.67,4200.0
2009-07-30 15:35:00,8.65,8.65,8.6,8.61,62600.0,8.65,8.65,8.6,8.61,62600.0
2009-07-30 15:40:00,8.6,8.61,8.57,8.57,29200.0,8.6,8.61,8.57,8.57,29200.0
2009-07-30 15:45:00,8.57,8.6,8.56,8.57,11400.0,8.57,8.6,8.56,8.57,11400.0
2009-07-30 15:50:00,8.58,8.61,8.58,8.59,14400.0,8.58,8.61,8.58,8.59,14400.0
2009-07-30 15:55:00,8.57,8.6,8.56,8.6,15400.0,8.57,8.6,8.56,8.6,15400.0
2009-07-31 09:30:00,8.58,8.76,8.55,8.58,8000.0,8.58,8.76,8.55,8.58,8000.0
2009-07-31 09:35:00,8.61,8.65,8.61,8.65,1400.0,8.61,8.65,8.61,8.65,1400.0
2009-07-31 09:40:00,8.65,8.76,8.65,8.73,5200.0,8.65,8.76,8.65,8.73,5200.0
2009-07-31 09:45:00,8.74,8.78,8.74,8.74,4400.0,8.74,8.78,8.74,8.74,4400.0
2009-07-31 09:50:00,8.73,8.73,8.68,8.71,2600.0,8.73,8.73,8.68,8.71,2600.0
2009-07-31 09:55:00,8.72,8.72,8.71,8.71,1600.0,8.72,8.72,8.71,8.71,1600.0
2009-07-31 10:00:00,8.68,8.69,8.63,8.69,12800.0,8.68,8.69,8.63,8.69,12800.0
2009-07-31 10:05:00,8.69,8.74,8.68,8.74,6000.0,8.69,8.74,8.68,8.74,6000.0
2009-07-31 10:10:00,8.72,8.73,8.7,8.71,4800.0,8.72,8.73,8.7,8.71,4800.0
2009-07-31 10:15:00,8.71,8.72,8.7,8.7,1600.0,8.71,8.72,8.7,8.7,1600.0
2009-07-31 10:20:00,8.71,8.72,8.71,8.71,3600.0,8.71,8.72,8.71,8.71,3600.0
2009-07-31 10:25:00,8.72,8.72,8.69,8.69,5400.0,8.72,8.72,8.69,8.69,5400.0
2009-07-31 10:30:00,8.71,8.71,8.71,8.71,600.0,8.71,8.71,8.71,8.71,600.0
2009-07-31 10:35:00,8.72,8.72,8.68,8.69,3800.0,8.72,8.72,8.68,8.69,3800.0
2009-07-31 10:40:00,8.68,8.69,8.67,8.67,21600.0,8.68,8.69,8.67,8.67,21600.0
2009-07-31 10:45:00,8.67,8.7,8.66,8.68,35000.0,8.67,8.7,8.66,8.68,35000.0
2009-07-31 10:50:00,8.67,8.68,8.67,8.67,1000.0,8.67,8.68,8.67,8.67,1000.0
2009-07-31 10:55:00,8.68,8.69,8.67,8.67,1400.0,8.68,8.69,8.67,8.67,1400.0
2009-07-31 11:00:00,8.68,8.68,8.67,8.68,2600.0,8.68,8.68,8.67,8.68,2600.0
2009-07-31 11:05:00,8.68,8.68,8.68,8.68,0.0,8.68,8.68,8.68,8.68,0.0
2009-07-31 11:10:00,8.7,8.71,8.7,8.71,2400.0,8.7,8.71,8.7,8.71,2400.0
2009-07-31 11:15:00,8.7,8.71,8.65,8.67,11800.0,8.7,8.71,8.65,8.67,11800.0
2009-07-31 11:20:00,8.68,8.71,8.68,8.7,7600.0,8.68,8.71,8.68,8.7,7600.0
2009-07-31 11:25:00,8.7,8.72,8.7,8.72,4200.0,8.7,8.72,8.7,8.72,4200.0
2009-07-31 11:30:00,8.72,8.72,8.7,8.7,2200.0,8.72,8.72,8.7,8.7,2200.0
2009-07-31 11:35:00,8.71,8.71,8.7,8.71,1800.0,8.71,8.71,8.7,8.71,1800.0
2009-07-31 11:40:00,8.7,8.71,8.69,8.7,4200.0,8.7,8.71,8.69,8.7,4200.0
2009-07-31 11:45:00,8.7,8.7,8.7,8.7,200.0,8.7,8.7,8.7,8.7,200.0
2009-07-31 11:50:00,8.7,8.72,8.7,8.72,400.0,8.7,8.72,8.7,8.72,400.0
2009-07-31 11:55:00,8.7,8.71,8.7,8.71,800.0,8.7,8.71,8.7,8.71,800.0
2009-07-31 12:00:00,8.71,8.71,8.71,8.71,1000.0,8.71,8.71,8.71,8.71,1000.0
2009-07-31 12:05:00,8.7,8.72,8.7,8.72,2600.0,8.7,8.72,8.7,8.72,2600.0
2009-07-31 12:10:00,8.72,8.72,8.72,8.72,1800.0,8.72,8.72,8.72,8.72,1800.0
2009-07-31 12:15:00,8.71,8.71,8.71,8.71,2200.0,8.71,8.71,8.71,8.71,2200.0
2009-07-31 12:20:00,8.72,8.77,8.71,8.76,19400.0,8.72,8.77,8.71,8.76,19400.0
2009-07-31 12:25:00,8.77,8.77,8.76,8.77,2200.0,8.77,8.77,8.76,8.77,2200.0
2009-07-31 12:30:00,8.77,8.78,8.74,8.74,2600.0,8.77,8.78,8.74,8.74,2600.0
2009-07-31 12:35:00,8.74,8.74,8.74,8.74,0.0,8.74,8.74,8.74,8.74,0.0
2009-07-31 12:40:00,8.74,8.74,8.72,8.73,1800.0,8.74,8.74,8.72,8.73,1800.0
2009-07-31 12:45:00,8.74,8.74,8.73,8.73,600.0,8.74,8.74,8.73,8.73,600.0
2009-07-31 12:50:00,8.74,8.74,8.72,8.72,1600.0,8.74,8.74,8.72,8.72,1600.0
2009-07-31 12:55:00,8.74,8.74,8.73,8.73,1200.0,8.74,8.74,8.73,8.73,1200.0
2009-07-31 13:00:00,8.73,8.73,8.73,8.73,400.0,8.73,8.73,8.73,8.73,400.0
2009-07-31 13:05:00,8.74,8.74,8.73,8.73,800.0,8.74,8.74,8.73,8.73,800.0
2009-07-31 13:10:00,8.74,8.74,8.74,8.74,800.0,8.74,8.74,8.74,8.74,800.0
2009-07-31 13:15:00,8.74,8.76,8.74,8.75,12800.0,8.74,8.76,8.74,8.75,12800.0
2009-07-31 13:20:00,8.76,8.76,8.75,8.75,1000.0,8.76,8.76,8.75,8.75,1000.0
2009-07-31 13:25:00,8.76,8.76,8.75,8.75,400.0,8.76,8.76,8.75,8.75,400.0
2009-07-31 13:30:00,8.76,8.76,8.76,8.76,1200.0,8.76,8.76,8.76,8.76,1200.0
2009-07-31 13:35:00,8.76,8.76,8.76,8.76,1000.0,8.76,8.76,8.76,8.76,1000.0
2009-07-31 13:40:00,8.76,8.76,8.75,8.75,4400.0,8.76,8.76,8.75,8.75,4400.0
2009-07-31 13:45:00,8.76,8.76,8.76,8.76,1800.0,8.76,8.76,8.76,8.76,1800.0
2009-07-31 13:50:00,8.76,8.76,8.75,8.76,2200.0,8.76,8.76,8.75,8.76,2200.0
2009-07-31 13:55:00,8.75,8.75,8.75,8.75,200.0,8.75,8.75,8.75,8.75,200.0
2009-07-31 14:00:00,8.75,8.77,8.74,8.77,3600.0,8.75,8.77,8.74,8.77,3600.0
2009-07-31 14:05:00,8.76,8.76,8.75,8.76,7600.0,8.76,8.76,8.75,8.76,7600.0
2009-07-31 14:10:00,8.76,8.81,8.75,8.81,34000.0,8.76,8.81,8.75,8.81,34000.0
2009-07-31 14:15:00,8.81,8.81,8.81,8.81,1800.0,8.81,8.81,8.81,8.81,1800.0
2009-07-31 14:20:00,8.8,8.81,8.8,8.81,1000.0,8.8,8.81,8.8,8.81,1000.0
2009-07-31 14:25:00,8.81,8.83,8.8,8.81,5600.0,8.81,8.83,8.8,8.81,5600.0
2009-07-31 14:30:00,8.81,8.81,8.8,8.8,2200.0,8.81,8.81,8.8,8.8,2200.0
2009-07-31 14:35:00,8.8,8.8,8.78,8.78,10400.0,8.8,8.8,8.78,8.78,10400.0
2009-07-31 14:40:00,8.79,8.79,8.78,8.78,1600.0,8.79,8.79,8.78,8.78,1600.0
2009-07-31 14:45:00,8.79,8.8,8.79,8.8,6600.0,8.79,8.8,8.79,8.8,6600.0
2009-07-31 14:50:00,8.8,8.81,8.8,8.81,9800.0,8.8,8.81,8.8,8.81,9800.0
2009-07-31 14:55:00,8.8,8.84,8.8,8.81,14800.0,8.8,8.84,8.8,8.81,14800.0
2009-07-31 15:00:00,8.81,8.81,8.77,8.78,6200.0,8.81,8.81,8.77,8.78,6200.0
2009-07-31 15:05:00,8.78,8.8,8.78,8.79,3200.0,8.78,8.8,8.78,8.79,3200.0
2009-07-31 15:10:00,8.79,8.8,8.79,8.79,3400.0,8.79,8.8,8.79,8.79,3400.0
2009-07-31 15:15:00,8.79,8.8,8.79,8.8,8400.0,8.79,8.8,8.79,8.8,8400.0
2009-07-31 15:20:00,8.81,8.84,8.81,8.83,4200.0,8.81,8.84,8.81,8.83,4200.0
2009-07-31 15:25:00,8.82,8.87,8.82,8.83,9400.0,8.82,8.87,8.82,8.83,9400.0
2009-07-31 15:30:00,8.83,8.86,8.83,8.85,221200.0,8.83,8.86,8.83,8.85,221200.0
2009-07-31 15:35:00,8.86,8.86,8.85,8.85,15200.0,8.86,8.86,8.85,8.85,15200.0
2009-07-31 15:40:00,8.85,8.86,8.84,8.85,53000.0,8.85,8.86,8.84,8.85,53000.0
2009-07-31 15:45:00,8.85,8.86,8.85,8.85,54800.0,8.85,8.86,8.85,8.85,54800.0
2009-07-31 15:50:00,8.85,8.87,8.85,8.87,54400.0,8.85,8.87,8.85,8.87,54400.0
2009-07-31 15:55:00,8.87,8.87,8.85,8.86,46400.0,8.87,8.87,8.85,8.86,46400.0
2009-08-03 09:30:00,9.06,9.06,8.94,9.02,28800.0,9.06,9.06,8.94,9.02,28800.0
2009-08-03 09:35:00,9.02,9.18,9.02,9.17,27200.0,9.02,9.18,9.02,9.17,27200.0
2009-08-03 09:40:00,9.17,9.18,8.99,9.0,31400.0,9.17,9.18,8.99,9.0,31400.0
2009-08-03 09:45:00,9.0,9.06,8.99,8.99,12800.0,9.0,9.06,8.99,8.99,12800.0
2009-08-03 09:50:00,8.99,8.99,8.92,8.96,121000.0,8.99,8.99,8.92,8.96,121000.0
2009-08-03 09:55:00,8.97,8.99,8.95,8.97,10600.0,8.97,8.99,8.95,8.97,10600.0
2009-08-03 10:00:00,8.97,9.05,8.97,8.99,8200.0,8.97,9.05,8.97,8.99,8200.0
2009-08-03 10:05:00,8.99,8.99,8.98,8.98,10600.0,8.99,8.99,8.98,8.98,10600.0
2009-08-03 10:10:00,8.99,9.0,8.98,9.0,9600.0,8.99,9.0,8.98,9.0,9600.0
2009-08-03 10:15:00,9.0,9.01,8.99,9.01,15000.0,9.0,9.01,8.99,9.01,15000.0
2009-08-03 10:20:00,9.0,9.02,9.0,9.01,5600.0,9.0,9.02,9.0,9.01,5600.0
2009-08-03 10:25:00,9.02,9.02,9.01,9.02,5200.0,9.02,9.02,9.01,9.02,5200.0
2009-08-03 10:30:00,9.02,9.06,9.02,9.05,9200.0,9.02,9.06,9.02,9.05,9200.0
2009-08-03 10:35:00,9.06,9.08,9.05,9.07,11200.0,9.06,9.08,9.05,9.07,11200.0
2009-08-03 10:40:00,9.08,9.09,9.07,9.08,10800.0,9.08,9.09,9.07,9.08,10800.0
2009-08-03 10:45:00,9.09,9.09,9.08,9.09,7400.0,9.09,9.09,9.08,9.09,7400.0
2009-08-03 10:50:00,9.09,9.15,9.09,9.15,26200.0,9.09,9.15,9.09,9.15,26200.0
2009-08-03 10:55:00,9.15,9.15,9.14,9.15,5000.0,9.15,9.15,9.14,9.15,5000.0
2009-08-03 11:00:00,9.15,9.18,9.15,9.17,7400.0,9.15,9.18,9.15,9.17,7400.0
2009-08-03 11:05:00,9.17,9.22,9.17,9.22,21200.0,9.17,9.22,9.17,9.22,21200.0
2009-08-03 11:10:00,9.22,9.22,9.17,9.17,9400.0,9.22,9.22,9.17,9.17,9400.0
2009-08-03 11:15:00,9.15,9.15,9.1,9.1,2600.0,9.15,9.15,9.1,9.1,2600.0
2009-08-03 11:20:00,9.1,9.1,9.09,9.1,2000.0,9.1,9.1,9.09,9.1,2000.0
2009-08-03 11:25:00,9.12,9.12,9.07,9.09,3800.0,9.12,9.12,9.07,9.09,3800.0
2009-08-03 11:30:00,9.08,9.11,9.08,9.1,2200.0,9.08,9.11,9.08,9.1,2200.0
2009-08-03 11:35:00,9.1,9.1,9.1,9.1,0.0,9.1,9.1,9.1,9.1,0.0
2009-08-03 11:40:00,9.11,9.11,9.1,9.1,2000.0,9.11,9.11,9.1,9.1,2000.0
2009-08-03 11:45:00,9.1,9.1,9.1,9.1,0.0,9.1,9.1,9.1,9.1,0.0
2009-08-03 11:50:00,9.13,9.16,9.13,9.16,7800.0,9.13,9.16,9.13,9.16,7800.0
2009-08-03 11:55:00,9.17,9.18,9.16,9.17,5800.0,9.17,9.18,9.16,9.17,5800.0
2009-08-03 12:00:00,9.17,9.17,9.17,9.17,1200.0,9.17,9.17,9.17,9.17,1200.0
2009-08-03 12:05:00,9.15,9.16,9.14,9.15,3400.0,9.15,9.16,9.14,9.15,3400.0
2009-08-03 12:10:00,9.13,9.14,9.13,9.13,9000.0,9.13,9.14,9.13,9.13,9000.0
2009-08-03 12:15:00,9.13,9.13,9.13,9.13,2000.0,9.13,9.13,9.13,9.13,2000.0
2009-08-03 12:20:00,9.12,9.13,9.1,9.1,4200.0,9.12,9.13,9.1,9.1,4200.0
2009-08-03 12:25:00,9.11,9.12,9.11,9.11,4000.0,9.11,9.12,9.11,9.11,4000.0
2009-08-03 12:30:00,9.11,9.13,9.11,9.13,3800.0,9.11,9.13,9.11,9.13,3800.0
2009-08-03 12:35:00,9.11,9.12,9.08,9.11,15200.0,9.11,9.12,9.08,9.11,15200.0
2009-08-03 12:40:00,9.12,9.12,9.12,9.12,200.0,9.12,9.12,9.12,9.12,200.0
2009-08-03 12:45:00,9.12,9.12,9.11,9.11,1400.0,9.12,9.12,9.11,9.11,1400.0
2009-08-03 12:50:00,9.1,9.1,9.08,9.09,2600.0,9.1,9.1,9.08,9.09,2600.0
2009-08-03 12:55:00,9.08,9.08,9.07,9.08,2400.0,9.08,9.08,9.07,9.08,2400.0
2009-08-03 13:00:00,9.08,9.1,9.08,9.1,2600.0,9.08,9.1,9.08,9.1,2600.0
2009-08-03 13:05:00,9.09,9.09,9.09,9.09,2800.0,9.09,9.09,9.09,9.09,2800.0
2009-08-03 13:10:00,9.1,9.15,9.1,9.14,18000.0,9.1,9.15,9.1,9.14,18000.0
2009-08-03 13:15:00,9.13,9.14,9.13,9.14,2800.0,9.13,9.14,9.13,9.14,2800.0
2009-08-03 13:20:00,9.13,9.14,9.13,9.13,14400.0,9.13,9.14,9.13,9.13,14400.0
2009-08-03 13:25:00,9.13,9.14,9.13,9.14,5800.0,9.13,9.14,9.13,9.14,5800.0
2009-08-03 13:30:00,9.14,9.16,9.14,9.15,5000.0,9.14,9.16,9.14,9.15,5000.0
2009-08-03 13:35:00,9.15,9.2,9.15,9.2,10800.0,9.15,9.2,9.15,9.2,10800.0
2009-08-03 13:40:00,9.2,9.21,9.2,9.21,4000.0,9.2,9.21,9.2,9.21,4000.0
2009-08-03 13:45:00,9.21,9.22,9.21,9.22,6800.0,9.21,9.22,9.21,9.22,6800.0
2009-08-03 13:50:00,9.22,9.22,9.22,9.22,5800.0,9.22,9.22,9.22,9.22,5800.0
2009-08-03 13:55:00,9.22,9.22,9.22,9.22,2400.0,9.22,9.22,9.22,9.22,2400.0
2009-08-03 14:00:00,9.22,9.22,9.22,9.22,11600.0,9.22,9.22,9.22,9.22,11600.0
2009-08-03 14:05:00,9.22,9.22,9.22,9.22,14800.0,9.22,9.22,9.22,9.22,14800.0
2009-08-03 14:10:00,9.22,9.26,9.22,9.26,5800.0,9.22,9.26,9.22,9.26,5800.0
2009-08-03 14:15:00,9.26,9.26,9.26,9.26,2800.0,9.26,9.26,9.26,9.26,2800.0
2009-08-03 14:20:00,9.26,9.27,9.25,9.27,8600.0,9.26,9.27,9.25,9.27,8600.0
2009-08-03 14:25:00,9.27,9.31,9.27,9.28,19000.0,9.27,9.31,9.27,9.28,19000.0
2009-08-03 14:30:00,9.29,9.3,9.29,9.29,8400.0,9.29,9.3,9.29,9.29,8400.0
2009-08-03 14:35:00,9.29,9.3,9.29,9.3,50000.0,9.29,9.3,9.29,9.3,50000.0
2009-08-03 14:40:00,9.29,9.29,9.26,9.26,10200.0,9.29,9.29,9.26,9.26,10200.0
2009-08-03 14:45:00,9.26,9.26,9.24,9.24,4600.0,9.26,9.26,9.24,9.24,4600.0
2009-08-03 14:50:00,9.24,9.24,9.21,9.21,4200.0,9.24,9.24,9.21,9.21,4200.0
2009-08-03 14:55:00,9.21,9.21,9.21,9.21,2400.0,9.21,9.21,9.21,9.21,2400.0
2009-08-03 15:00:00,9.21,9.23,9.21,9.22,7400.0,9.21,9.23,9.21,9.22,7400.0
2009-08-03 15:05:00,9.22,9.26,9.22,9.26,9800.0,9.22,9.26,9.22,9.26,9800.0
2009-08-03 15:10:00,9.26,9.26,9.25,9.25,2400.0,9.26,9.26,9.25,9.25,2400.0
2009-08-03 15:15:00,9.25,9.27,9.25,9.27,6400.0,9.25,9.27,9.25,9.27,6400.0
2009-08-03 15:20:00,9.28,9.32,9.27,9.32,23000.0,9.28,9.32,9.27,9.32,23000.0
2009-08-03 15:25:00,9.33,9.36,9.32,9.33,26000.0,9.33,9.36,9.32,9.33,26000.0
2009-08-03 15:30:00,9.33,9.33,9.27,9.28,18200.0,9.33,9.33,9.27,9.28,18200.0
2009-08-03 15:35:00,9.29,9.33,9.28,9.33,33400.0,9.29,9.33,9.28,9.33,33400.0
2009-08-03 15:40:00,9.33,9.33,9.31,9.32,48400.0,9.33,9.33,9.31,9.32,48400.0
2009-08-03 15:45:00,9.32,9.35,9.31,9.35,56400.0,9.32,9.35,9.31,9.35,56400.0
2009-08-03 15:50:00,9.34,9.39,9.33,9.33,101800.0,9.34,9.39,9.33,9.33,101800.0
2009-08-03 15:55:00,9.33,9.35,9.32,9.35,76800.0,9.33,9.35,9.32,9.35,76800.0
2009-08-04 09:30:00,9.3,9.3,9.11,9.22,36400.0,9.3,9.3,9.11,9.22,36400.0
2009-08-04 09:35:00,9.22,9.36,9.22,9.33,5800.0,9.22,9.36,9.22,9.33,5800.0
2009-08-04 09:40:00,9.33,9.39,9.33,9.36,19600.0,9.33,9.39,9.33,9.36,19600.0
2009-08-04 09:45:00,9.4,9.43,9.32,9.39,14200.0,9.4,9.43,9.32,9.39,14200.0
2009-08-04 09:50:00,9.4,9.48,9.4,9.45,39600.0,9.4,9.48,9.4,9.45,39600.0
2009-08-04 09:55:00,9.46,9.56,9.46,9.55,25000.0,9.46,9.56,9.46,9.55,25000.0
2009-08-04 10:00:00,9.55,9.58,9.47,9.52,64600.0,9.55,9.58,9.47,9.52,64600.0
2009-08-04 10:05:00,9.52,9.57,9.51,9.56,7600.0,9.52,9.57,9.51,9.56,7600.0
2009-08-04 10:10:00,9.58,9.69,9.58,9.67,25400.0,9.58,9.69,9.58,9.67,25400.0
2009-08-04 10:15:00,9.67,9.74,9.67,9.72,53400.0,9.67,9.74,9.67,9.72,53400.0
2009-08-04 10:20:00,9.72,9.86,9.72,9.81,93600.0,9.72,9.86,9.72,9.81,93600.0
2009-08-04 10:25:00,9.81,9.81,9.72,9.74,63600.0,9.81,9.81,9.72,9.74,63600.0
2009-08-04 10:30:00,9.74,9.76,9.73,9.76,55200.0,9.74,9.76,9.73,9.76,55200.0
2009-08-04 10:35:00,9.77,9.77,9.74,9.76,9800.0,9.77,9.77,9.74,9.76,9800.0
2009-08-04 10:40:00,9.75,9.75,9.7,9.74,30400.0,9.75,9.75,9.7,9.74,30400.0
2009-08-04 10:45:00,9.74,9.74,9.68,9.71,24800.0,9.74,9.74,9.68,9.71,24800.0
2009-08-04 10:50:00,9.71,9.72,9.7,9.72,14000.0,9.71,9.72,9.7,9.72,14000.0
2009-08-04 10:55:00,9.72,9.72,9.7,9.72,15600.0,9.72,9.72,9.7,9.72,15600.0
2009-08-04 11:00:00,9.72,9.75,9.71,9.74,19800.0,9.72,9.75,9.71,9.74,19800.0
2009-08-04 11:05:00,9.74,9.75,9.72,9.75,29400.0,9.74,9.75,9.72,9.75,29400.0
2009-08-04 11:10:00,9.75,9.75,9.72,9.72,25800.0,9.75,9.75,9.72,9.72,25800.0
2009-08-04 11:15:00,9.72,9.72,9.67,9.67,60200.0,9.72,9.72,9.67,9.67,60200.0
2009-08-04 11:20:00,9.67,9.69,9.66,9.67,22400.0,9.67,9.69,9.66,9.67,22400.0
2009-08-04 11:25:00,9.67,9.68,9.65,9.67,50600.0,9.67,9.68,9.65,9.67,50600.0
2009-08-04 11:30:00,9.67,9.72,9.67,9.72,17400.0,9.67,9.72,9.67,9.72,17400.0
2009-08-04 11:35:00,9.72,9.73,9.71,9.72,25800.0,9.72,9.73,9.71,9.72,25800.0
2009-08-04 11:40:00,9.73,9.77,9.73,9.77,28600.0,9.73,9.77,9.73,9.77,28600.0
2009-08-04 11:45:00,9.76,9.76,9.72,9.72,34000.0,9.76,9.76,9.72,9.72,34000.0
2009-08-04 11:50:00,9.72,9.72,9.72,9.72,10000.0,9.72,9.72,9.72,9.72,10000.0
2009-08-04 11:55:00,9.72,9.73,9.72,9.72,4800.0,9.72,9.73,9.72,9.72,4800.0
2009-08-04 12:00:00,9.71,9.71,9.71,9.71,3400.0,9.71,9.71,9.71,9.71,3400.0
2009-08-04 12:05:00,9.71,9.71,9.71,9.71,10000.0,9.71,9.71,9.71,9.71,10000.0
2009-08-04 12:10:00,9.71,9.71,9.71,9.71,3600.0,9.71,9.71,9.71,9.71,3600.0
2009-08-04 12:15:00,9.71,9.71,9.7,9.71,6000.0,9.71,9.71,9.7,9.71,6000.0
2009-08-04 12:20:00,9.71,9.71,9.71,9.71,7800.0,9.71,9.71,9.71,9.71,7800.0
2009-08-04 12:25:00,9.71,9.71,9.69,9.69,28200.0,9.71,9.71,9.69,9.69,28200.0
2009-08-04 12:30:00,9.69,9.69,9.67,9.68,7000.0,9.69,9.69,9.67,9.68,7000.0
2009-08-04 12:35:00,9.68,9.7,9.68,9.7,32600.0,9.68,9.7,9.68,9.7,32600.0
2009-08-04 12:40:00,9.7,9.72,9.69,9.72,10200.0,9.7,9.72,9.69,9.72,10200.0
2009-08-04 12:45:00,9.71,9.72,9.71,9.72,3400.0,9.71,9.72,9.71,9.72,3400.0
2009-08-04 12:50:00,9.72,9.73,9.72,9.73,6200.0,9.72,9.73,9.72,9.73,6200.0
2009-08-04 12:55:00,9.72,9.76,9.72,9.74,3800.0,9.72,9.76,9.72,9.74,3800.0
2009-08-04 13:00:00,9.75,9.81,9.75,9.8,20000.0,9.75,9.81,9.75,9.8,20000.0
2009-08-04 13:05:00,9.8,9.81,9.8,9.8,3600.0,9.8,9.81,9.8,9.8,3600.0
2009-08-04 13:10:00,9.8,9.81,9.8,9.8,26400.0,9.8,9.81,9.8,9.8,26400.0
2009-08-04 13:15:00,9.8,9.81,9.79,9.79,4800.0,9.8,9.81,9.79,9.79,4800.0
2009-08-04 13:20:00,9.8,9.8,9.8,9.8,1000.0,9.8,9.8,9.8,9.8,1000.0
2009-08-04 13:25:00,9.8,9.8,9.79,9.79,6600.0,9.8,9.8,9.79,9.79,6600.0
2009-08-04 13:30:00,9.79,9.8,9.79,9.79,15600.0,9.79,9.8,9.79,9.79,15600.0
2009-08-04 13:35:00,9.8,9.8,9.75,9.76,17600.0,9.8,9.8,9.75,9.76,17600.0
2009-08-04 13:40:00,9.76,9.78,9.76,9.78,30400.0,9.76,9.78,9.76,9.78,30400.0
2009-08-04 13:45:00,9.77,9.8,9.77,9.8,15000.0,9.77,9.8,9.77,9.8,15000.0
2009-08-04 13:50:00,9.8,9.81,9.77,9.77,33800.0,9.8,9.81,9.77,9.77,33800.0
2009-08-04 13:55:00,9.77,9.77,9.72,9.73,31000.0,9.77,9.77,9.72,9.73,31000.0
2009-08-04 14:00:00,9.73,9.73,9.71,9.72,23400.0,9.73,9.73,9.71,9.72,23400.0
2009-08-04 14:05:00,9.72,9.74,9.72,9.74,31000.0,9.72,9.74,9.72,9.74,31000.0
2009-08-04 14:10:00,9.74,9.76,9.74,9.74,18800.0,9.74,9.76,9.74,9.74,18800.0
2009-08-04 14:15:00,9.74,9.74,9.7,9.7,27000.0,9.74,9.74,9.7,9.7,27000.0
2009-08-04 14:20:00,9.7,9.7,9.68,9.68,13200.0,9.7,9.7,9.68,9.68,13200.0
2009-08-04 14:25:00,9.68,9.68,9.67,9.67,11800.0,9.68,9.68,9.67,9.67,11800.0
2009-08-04 14:30:00,9.67,9.67,9.65,9.65,32400.0,9.67,9.67,9.65,9.65,32400.0
2009-08-04 14:35:00,9.65,9.67,9.65,9.67,23200.0,9.65,9.67,9.65,9.67,23200.0
2009-08-04 14:40:00,9.67,9.67,9.64,9.64,16800.0,9.67,9.67,9.64,9.64,16800.0
2009-08-04 14:45:00,9.64,9.67,9.63,9.65,34400.0,9.64,9.67,9.63,9.65,34400.0
2009-08-04 14:50:00,9.65,9.68,9.63,9.68,44600.0,9.65,9.68,9.63,9.68,44600.0
2009-08-04 14:55:00,9.68,9.68,9.67,9.68,7800.0,9.68,9.68,9.67,9.68,7800.0
2009-08-04 15:00:00,9.68,9.68,9.66,9.67,18200.0,9.68,9.68,9.66,9.67,18200.0
2009-08-04 15:05:00,9.67,9.72,9.67,9.68,22200.0,9.67,9.72,9.67,9.68,22200.0
2009-08-04 15:10:00,9.68,9.68,9.66,9.68,9400.0,9.68,9.68,9.66,9.68,9400.0
2009-08-04 15:15:00,9.68,9.69,9.67,9.69,13800.0,9.68,9.69,9.67,9.69,13800.0
2009-08-04 15:20:00,9.69,9.69,9.67,9.67,19600.0,9.69,9.69,9.67,9.67,19600.0
2009-08-04 15:25:00,9.67,9.68,9.67,9.67,29800.0,9.67,9.68,9.67,9.67,29800.0
2009-08-04 15:30:00,9.67,9.71,9.67,9.68,29800.0,9.67,9.71,9.67,9.68,29800.0
2009-08-04 15:35:00,9.68,9.7,9.67,9.69,42600.0,9.68,9.7,9.67,9.69,42600.0
2009-08-04 15:40:00,9.69,9.7,9.67,9.69,34200.0,9.69,9.7,9.67,9.69,34200.0
2009-08-04 15:45:00,9.69,9.72,9.68,9.7,29400.0,9.69,9.72,9.68,9.7,29400.0
2009-08-04 15:50:00,9.71,9.73,9.7,9.72,57600.0,9.71,9.73,9.7,9.72,57600.0
2009-08-04 15:55:00,9.72,9.73,9.67,9.72,55400.0,9.72,9.73,9.67,9.72,55400.0
2009-08-05 09:30:00,9.7,9.72,9.63,9.63,18800.0,9.7,9.72,9.63,9.63,18800.0
2009-08-05 09:35:00,9.64,9.71,9.63,9.65,12400.0,9.64,9.71,9.63,9.65,12400.0
2009-08-05 09:40:00,9.65,9.7,9.63,9.7,18800.0,9.65,9.7,9.63,9.7,18800.0
2009-08-05 09:45:00,9.68,9.68,9.55,9.55,16000.0,9.68,9.68,9.55,9.55,16000.0
2009-08-05 09:50:00,9.55,9.59,9.54,9.59,32000.0,9.55,9.59,9.54,9.59,32000.0
2009-08-05 09:55:00,9.59,9.6,9.47,9.47,37000.0,9.59,9.6,9.47,9.47,37000.0
2009-08-05 10:00:00,9.47,9.48,9.38,9.41,35200.0,9.47,9.48,9.38,9.41,35200.0
2009-08-05 10:05:00,9.41,9.42,9.33,9.33,22200.0,9.41,9.42,9.33,9.33,22200.0
2009-08-05 10:10:00,9.32,9.32,9.27,9.3,26000.0,9.32,9.32,9.27,9.3,26000.0
2009-08-05 10:15:00,9.28,9.28,9.19,9.21,45600.0,9.28,9.28,9.19,9.21,45600.0
2009-08-05 10:20:00,9.21,9.21,9.17,9.2,59400.0,9.21,9.21,9.17,9.2,59400.0
2009-08-05 10:25:00,9.2,9.35,9.2,9.35,32800.0,9.2,9.35,9.2,9.35,32800.0
2009-08-05 10:30:00,9.35,9.35,9.29,9.29,8200.0,9.35,9.35,9.29,9.29,8200.0
2009-08-05 10:35:00,9.29,9.31,9.29,9.31,10000.0,9.29,9.31,9.29,9.31,10000.0
2009-08-05 10:40:00,9.31,9.31,9.3,9.31,2400.0,9.31,9.31,9.3,9.31,2400.0
2009-08-05 10:45:00,9.3,9.3,9.27,9.27,9200.0,9.3,9.3,9.27,9.27,9200.0
2009-08-05 10:50:00,9.28,9.3,9.27,9.3,4200.0,9.28,9.3,9.27,9.3,4200.0
2009-08-05 10:55:00,9.3,9.37,9.3,9.37,5200.0,9.3,9.37,9.3,9.37,5200.0
2009-08-05 11:00:00,9.37,9.37,9.33,9.33,10600.0,9.37,9.37,9.33,9.33,10600.0
2009-08-05 11:05:00,9.33,9.37,9.29,9.37,5200.0,9.33,9.37,9.29,9.37,5200.0
2009-08-05 11:10:00,9.38,9.44,9.36,9.37,10200.0,9.38,9.44,9.36,9.37,10200.0
2009-08-05 11:15:00,9.37,9.38,9.36,9.36,3800.0,9.37,9.38,9.36,9.36,3800.0
2009-08-05 11:20:00,9.36,9.36,9.29,9.29,6200.0,9.36,9.36,9.29,9.29,6200.0
2009-08-05 11:25:00,9.3,9.34,9.3,9.34,9000.0,9.3,9.34,9.3,9.34,9000.0
2009-08-05 11:30:00,9.35,9.36,9.29,9.33,65600.0,9.35,9.36,9.29,9.33,65600.0
2009-08-05 11:35:00,9.33,9.33,9.24,9.24,26400.0,9.33,9.33,9.24,9.24,26400.0
2009-08-05 11:40:00,9.24,9.26,9.22,9.26,4800.0,9.24,9.26,9.22,9.26,4800.0
2009-08-05 11:45:00,9.28,9.31,9.28,9.31,3000.0,9.28,9.31,9.28,9.31,3000.0
2009-08-05 11:50:00,9.31,9.33,9.29,9.32,10000.0,9.31,9.33,9.29,9.32,10000.0
2009-08-05 11:55:00,9.32,9.32,9.3,9.3,3400.0,9.32,9.32,9.3,9.3,3400.0
2009-08-05 12:00:00,9.3,9.31,9.3,9.31,1200.0,9.3,9.31,9.3,9.31,1200.0
2009-08-05 12:05:00,9.3,9.31,9.27,9.28,4600.0,9.3,9.31,9.27,9.28,4600.0
2009-08-05 12:10:00,9.28,9.31,9.27,9.31,4200.0,9.28,9.31,9.27,9.31,4200.0
2009-08-05 12:15:00,9.31,9.32,9.31,9.32,2000.0,9.31,9.32,9.31,9.32,2000.0
2009-08-05 12:20:00,9.33,9.33,9.3,9.33,3200.0,9.33,9.33,9.3,9.33,3200.0
2009-08-05 12:25:00,9.33,9.33,9.29,9.29,4800.0,9.33,9.33,9.29,9.29,4800.0
2009-08-05 12:30:00,9.3,9.31,9.3,9.3,2200.0,9.3,9.31,9.3,9.3,2200.0
2009-08-05 12:35:00,9.3,9.3,9.27,9.27,4000.0,9.3,9.3,9.27,9.27,4000.0
2009-08-05 12:40:00,9.28,9.28,9.25,9.27,7800.0,9.28,9.28,9.25,9.27,7800.0
2009-08-05 12:45:00,9.27,9.3,9.27,9.3,3200.0,9.27,9.3,9.27,9.3,3200.0
2009-08-05 12:50:00,9.31,9.34,9.31,9.31,9400.0,9.31,9.34,9.31,9.31,9400.0
2009-08-05 12:55:00,9.32,9.32,9.28,9.28,5200.0,9.32,9.32,9.28,9.28,5200.0
2009-08-05 13:00:00,9.28,9.3,9.28,9.29,1800.0,9.28,9.3,9.28,9.29,1800.0
2009-08-05 13:05:00,9.28,9.28,9.24,9.24,4800.0,9.28,9.28,9.24,9.24,4800.0
2009-08-05 13:10:00,9.24,9.25,9.24,9.25,800.0,9.24,9.25,9.24,9.25,800.0
2009-08-05 13:15:00,9.26,9.28,9.24,9.28,3600.0,9.26,9.28,9.24,9.28,3600.0
2009-08-05 13:20:00,9.29,9.29,9.27,9.27,1000.0,9.29,9.29,9.27,9.27,1000.0
2009-08-05 13:25:00,9.28,9.35,9.28,9.34,7000.0,9.28,9.35,9.28,9.34,7000.0
2009-08-05 13:30:00,9.34,9.34,9.33,9.34,2800.0,9.34,9.34,9.33,9.34,2800.0
2009-08-05 13:35:00,9.34,9.34,9.34,9.34,1400.0,9.34,9.34,9.34,9.34,1400.0
2009-08-05 13:40:00,9.34,9.34,9.34,9.34,6600.0,9.34,9.34,9.34,9.34,6600.0
2009-08-05 13:45:00,9.34,9.36,9.34,9.35,9000.0,9.34,9.36,9.34,9.35,9000.0
2009-08-05 13:50:00,9.35,9.36,9.34,9.36,4800.0,9.35,9.36,9.34,9.36,4800.0
2009-08-05 13:55:00,9.37,9.38,9.37,9.37,14000.0,9.37,9.38,9.37,9.37,14000.0
2009-08-05 14:00:00,9.36,9.39,9.36,9.39,7600.0,9.36,9.39,9.36,9.39,7600.0
2009-08-05 14:05:00,9.39,9.4,9.38,9.38,4400.0,9.39,9.4,9.38,9.38,4400.0
2009-08-05 14:10:00,9.38,9.38,9.36,9.38,32600.0,9.38,9.38,9.36,9.38,32600.0
2009-08-05 14:15:00,9.38,9.38,9.36,9.37,5000.0,9.38,9.38,9.36,9.37,5000.0
2009-08-05 14:20:00,9.36,9.37,9.36,9.37,4400.0,9.36,9.37,9.36,9.37,4400.0
2009-08-05 14:25:00,9.37,9.37,9.37,9.37,3000.0,9.37,9.37,9.37,9.37,3000.0
2009-08-05 14:30:00,9.37,9.37,9.36,9.37,5800.0,9.37,9.37,9.36,9.37,5800.0
2009-08-05 14:35:00,9.38,9.38,9.37,9.37,21600.0,9.38,9.38,9.37,9.37,21600.0
2009-08-05 14:40:00,9.38,9.4,9.38,9.39,9200.0,9.38,9.4,9.38,9.39,9200.0
2009-08-05 14:45:00,9.4,9.44,9.4,9.44,21400.0,9.4,9.44,9.4,9.44,21400.0
2009-08-05 14:50:00,9.44,9.44,9.4,9.43,8400.0,9.44,9.44,9.4,9.43,8400.0
2009-08-05 14:55:00,9.43,9.43,9.4,9.4,12600.0,9.43,9.43,9.4,9.4,12600.0
2009-08-05 15:00:00,9.4,9.4,9.39,9.4,9000.0,9.4,9.4,9.39,9.4,9000.0
2009-08-05 15:05:00,9.4,9.4,9.39,9.4,7200.0,9.4,9.4,9.39,9.4,7200.0
2009-08-05 15:10:00,9.4,9.4,9.4,9.4,9400.0,9.4,9.4,9.4,9.4,9400.0
2009-08-05 15:15:00,9.4,9.4,9.4,9.4,21400.0,9.4,9.4,9.4,9.4,21400.0
2009-08-05 15:20:00,9.4,9.4,9.4,9.4,22200.0,9.4,9.4,9.4,9.4,22200.0
2009-08-05 15:25:00,9.4,9.4,9.4,9.4,40200.0,9.4,9.4,9.4,9.4,40200.0
2009-08-05 15:30:00,9.4,9.4,9.38,9.38,49200.0,9.4,9.4,9.38,9.38,49200.0
2009-08-05 15:35:00,9.38,9.39,9.38,9.38,23000.0,9.38,9.39,9.38,9.38,23000.0
2009-08-05 15:40:00,9.38,9.39,9.38,9.38,29600.0,9.38,9.39,9.38,9.38,29600.0
2009-08-05 15:45:00,9.38,9.38,9.36,9.38,33800.0,9.38,9.38,9.36,9.38,33800.0
2009-08-05 15:50:00,9.38,9.4,9.37,9.38,20000.0,9.38,9.4,9.37,9.38,20000.0
2009-08-05 15:55:00,9.38,9.4,9.37,9.38,76200.0,9.38,9.4,9.37,9.38,76200.0
2009-08-06 09:30:00,9.38,9.43,9.34,9.39,19400.0,9.38,9.43,9.34,9.39,19400.0
2009-08-06 09:35:00,9.39,9.39,9.35,9.39,17000.0,9.39,9.39,9.35,9.39,17000.0
2009-08-06 09:40:00,9.4,9.44,9.34,9.35,47200.0,9.4,9.44,9.34,9.35,47200.0
2009-08-06 09:45:00,9.36,9.38,9.36,9.38,24000.0,9.36,9.38,9.36,9.38,24000.0
2009-08-06 09:50:00,9.38,9.38,9.32,9.35,16000.0,9.38,9.38,9.32,9.35,16000.0
2009-08-06 09:55:00,9.35,9.4,9.35,9.36,17400.0,9.35,9.4,9.35,9.36,17400.0
2009-08-06 10:00:00,9.35,9.37,9.25,9.29,8400.0,9.35,9.37,9.25,9.29,8400.0
2009-08-06 10:05:00,9.29,9.29,9.26,9.26,4800.0,9.29,9.29,9.26,9.26,4800.0
2009-08-06 10:10:00,9.25,9.25,9.17,9.17,20200.0,9.25,9.25,9.17,9.17,20200.0
2009-08-06 10:15:00,9.15,9.17,9.09,9.17,24400.0,9.15,9.17,9.09,9.17,24400.0
2009-08-06 10:20:00,9.17,9.21,9.15,9.2,21800.0,9.17,9.21,9.15,9.2,21800.0
2009-08-06 10:25:00,9.2,9.21,9.18,9.2,7200.0,9.2,9.21,9.18,9.2,7200.0
2009-08-06 10:30:00,9.22,9.24,9.22,9.24,1000.0,9.22,9.24,9.22,9.24,1000.0
2009-08-06 10:35:00,9.24,9.38,9.23,9.34,44400.0,9.24,9.38,9.23,9.34,44400.0
2009-08-06 10:40:00,9.34,9.36,9.31,9.31,8400.0,9.34,9.36,9.31,9.31,8400.0
2009-08-06 10:45:00,9.31,9.33,9.31,9.31,16800.0,9.31,9.33,9.31,9.31,16800.0
2009-08-06 10:50:00,9.31,9.34,9.28,9.3,12600.0,9.31,9.34,9.28,9.3,12600.0
2009-08-06 10:55:00,9.3,9.3,9.26,9.26,1000.0,9.3,9.3,9.26,9.26,1000.0
2009-08-06 11:00:00,9.26,9.36,9.26,9.34,12000.0,9.26,9.36,9.26,9.34,12000.0
2009-08-06 11:05:00,9.35,9.35,9.3,9.3,11200.0,9.35,9.35,9.3,9.3,11200.0
2009-08-06 11:10:00,9.3,9.32,9.29,9.32,6600.0,9.3,9.32,9.29,9.32,6600.0
2009-08-06 11:15:00,9.33,9.38,9.33,9.35,15800.0,9.33,9.38,9.33,9.35,15800.0
2009-08-06 11:20:00,9.34,9.35,9.32,9.35,2600.0,9.34,9.35,9.32,9.35,2600.0
2009-08-06 11:25:00,9.35,9.36,9.35,9.36,2000.0,9.35,9.36,9.35,9.36,2000.0
2009-08-06 11:30:00,9.36,9.36,9.3,9.3,12200.0,9.36,9.36,9.3,9.3,12200.0
2009-08-06 11:35:00,9.29,9.35,9.29,9.33,4200.0,9.29,9.35,9.29,9.33,4200.0
2009-08-06 11:40:00,9.33,9.33,9.3,9.3,28200.0,9.33,9.33,9.3,9.3,28200.0
2009-08-06 11:45:00,9.3,9.35,9.3,9.35,12600.0,9.3,9.35,9.3,9.35,12600.0
2009-08-06 11:50:00,9.34,9.34,9.31,9.32,32800.0,9.34,9.34,9.31,9.32,32800.0
2009-08-06 11:55:00,9.31,9.32,9.3,9.31,9400.0,9.31,9.32,9.3,9.31,9400.0
2009-08-06 12:00:00,9.31,9.31,9.29,9.29,11000.0,9.31,9.31,9.29,9.29,11000.0
2009-08-06 12:05:00,9.29,9.33,9.29,9.33,19600.0,9.29,9.33,9.29,9.33,19600.0
2009-08-06 12:10:00,9.33,9.33,9.3,9.31,37600.0,9.33,9.33,9.3,9.31,37600.0
2009-08-06 12:15:00,9.31,9.31,9.29,9.29,18600.0,9.31,9.31,9.29,9.29,18600.0
2009-08-06 12:20:00,9.3,9.3,9.3,9.3,4000.0,9.3,9.3,9.3,9.3,4000.0
2009-08-06 12:25:00,9.3,9.3,9.28,9.28,2800.0,9.3,9.3,9.28,9.28,2800.0
2009-08-06 12:30:00,9.26,9.31,9.25,9.3,14600.0,9.26,9.31,9.25,9.3,14600.0
2009-08-06 12:35:00,9.31,9.31,9.31,9.31,1600.0,9.31,9.31,9.31,9.31,1600.0
2009-08-06 12:40:00,9.31,9.33,9.31,9.33,3000.0,9.31,9.33,9.31,9.33,3000.0
2009-08-06 12:45:00,9.33,9.34,9.33,9.33,600.0,9.33,9.34,9.33,9.33,600.0
2009-08-06 12:50:00,9.33,9.33,9.3,9.33,10800.0,9.33,9.33,9.3,9.33,10800.0
2009-08-06 12:55:00,9.31,9.31,9.31,9.31,1000.0,9.31,9.31,9.31,9.31,1000.0
2009-08-06 13:00:00,9.3,9.31,9.3,9.3,2400.0,9.3,9.31,9.3,9.3,2400.0
2009-08-06 13:05:00,9.3,9.31,9.3,9.3,1400.0,9.3,9.31,9.3,9.3,1400.0
2009-08-06 13:10:00,9.3,9.3,9.29,9.29,1200.0,9.3,9.3,9.29,9.29,1200.0
2009-08-06 13:15:00,9.29,9.29,9.29,9.29,600.0,9.29,9.29,9.29,9.29,600.0
2009-08-06 13:20:00,9.3,9.32,9.3,9.31,1800.0,9.3,9.32,9.3,9.31,1800.0
2009-08-06 13:25:00,9.31,9.31,9.3,9.3,1600.0,9.31,9.31,9.3,9.3,1600.0
2009-08-06 13:30:00,9.3,9.33,9.3,9.33,3800.0,9.3,9.33,9.3,9.33,3800.0
2009-08-06 13:35:00,9.32,9.32,9.31,9.31,1800.0,9.32,9.32,9.31,9.31,1800.0
2009-08-06 13:40:00,9.3,9.3,9.26,9.27,16600.0,9.3,9.3,9.26,9.27,16600.0
2009-08-06 13:45:00,9.27,9.3,9.27,9.29,6400.0,9.27,9.3,9.27,9.29,6400.0
2009-08-06 13:50:00,9.29,9.29,9.29,9.29,600.0,9.29,9.29,9.29,9.29,600.0
2009-08-06 13:55:00,9.29,9.3,9.29,9.29,3400.0,9.29,9.3,9.29,9.29,3400.0
2009-08-06 14:00:00,9.29,9.29,9.25,9.27,14800.0,9.29,9.29,9.25,9.27,14800.0
2009-08-06 14:05:00,9.27,9.3,9.26,9.29,45000.0,9.27,9.3,9.26,9.29,45000.0
2009-08-06 14:10:00,9.28,9.29,9.26,9.27,28400.0,9.28,9.29,9.26,9.27,28400.0
2009-08-06 14:15:00,9.27,9.29,9.22,9.22,46000.0,9.27,9.29,9.22,9.22,46000.0
2009-08-06 14:20:00,9.23,9.23,9.2,9.21,8800.0,9.23,9.23,9.2,9.21,8800.0
2009-08-06 14:25:00,9.22,9.22,9.2,9.2,13400.0,9.22,9.22,9.2,9.2,13400.0
2009-08-06 14:30:00,9.21,9.22,9.21,9.22,7000.0,9.21,9.22,9.21,9.22,7000.0
2009-08-06 14:35:00,9.22,9.22,9.21,9.22,11800.0,9.22,9.22,9.21,9.22,11800.0
2009-08-06 14:40:00,9.22,9.22,9.21,9.21,5000.0,9.22,9.22,9.21,9.21,5000.0
2009-08-06 14:45:00,9.22,9.22,9.2,9.21,11200.0,9.22,9.22,9.2,9.21,11200.0
2009-08-06 14:50:00,9.21,9.21,9.21,9.21,3200.0,9.21,9.21,9.21,9.21,3200.0
2009-08-06 14:55:00,9.22,9.24,9.22,9.24,1800.0,9.22,9.24,9.22,9.24,1800.0
2009-08-06 15:00:00,9.24,9.26,9.24,9.26,6800.0,9.24,9.26,9.24,9.26,6800.0
2009-08-06 15:05:00,9.25,9.28,9.25,9.28,6000.0,9.25,9.28,9.25,9.28,6000.0
2009-08-06 15:10:00,9.28,9.28,9.26,9.26,3800.0,9.28,9.28,9.26,9.26,3800.0
2009-08-06 15:15:00,9.26,9.31,9.26,9.31,5800.0,9.26,9.31,9.26,9.31,5800.0
2009-08-06 15:20:00,9.31,9.31,9.29,9.31,3600.0,9.31,9.31,9.29,9.31,3600.0
2009-08-06 15:25:00,9.31,9.31,9.3,9.3,7800.0,9.31,9.31,9.3,9.3,7800.0
2009-08-06 15:30:00,9.3,9.31,9.28,9.3,13000.0,9.3,9.31,9.28,9.3,13000.0
2009-08-06 15:35:00,9.3,9.31,9.3,9.3,11600.0,9.3,9.31,9.3,9.3,11600.0
2009-08-06 15:40:00,9.3,9.31,9.29,9.31,37800.0,9.3,9.31,9.29,9.31,37800.0
2009-08-06 15:45:00,9.31,9.34,9.31,9.31,22400.0,9.31,9.34,9.31,9.31,22400.0
2009-08-06 15:50:00,9.31,9.31,9.27,9.28,24400.0,9.31,9.31,9.27,9.28,24400.0
2009-08-06 15:55:00,9.28,9.3,9.28,9.29,22600.0,9.28,9.3,9.28,9.29,22600.0
2009-08-07 09:30:00,9.43,9.53,9.2,9.49,63400.0,9.43,9.53,9.2,9.49,63400.0
2009-08-07 09:35:00,9.55,9.65,9.53,9.53,27000.0,9.55,9.65,9.53,9.53,27000.0
2009-08-07 09:40:00,9.54,9.6,9.53,9.6,18200.0,9.54,9.6,9.53,9.6,18200.0
2009-08-07 09:45:00,9.6,9.65,9.6,9.65,14800.0,9.6,9.65,9.6,9.65,14800.0
2009-08-07 09:50:00,9.65,9.67,9.63,9.65,12000.0,9.65,9.67,9.63,9.65,12000.0
2009-08-07 09:55:00,9.64,9.65,9.63,9.63,36400.0,9.64,9.65,9.63,9.63,36400.0
2009-08-07 10:00:00,9.63,9.63,9.55,9.56,90200.0,9.63,9.63,9.55,9.56,90200.0
2009-08-07 10:05:00,9.56,9.62,9.56,9.61,45800.0,9.56,9.62,9.56,9.61,45800.0
2009-08-07 10:10:00,9.61,9.62,9.6,9.62,43600.0,9.61,9.62,9.6,9.62,43600.0
2009-08-07 10:15:00,9.61,9.62,9.61,9.61,20800.0,9.61,9.62,9.61,9.61,20800.0
2009-08-07 10:20:00,9.61,9.62,9.6,9.6,20800.0,9.61,9.62,9.6,9.6,20800.0
2009-08-07 10:25:00,9.58,9.6,9.58,9.6,5200.0,9.58,9.6,9.58,9.6,5200.0
2009-08-07 10:30:00,9.6,9.61,9.6,9.6,20200.0,9.6,9.61,9.6,9.6,20200.0
2009-08-07 10:35:00,9.6,9.61,9.6,9.6,33200.0,9.6,9.61,9.6,9.6,33200.0
2009-08-07 10:40:00,9.62,9.67,9.62,9.67,13800.0,9.62,9.67,9.62,9.67,13800.0
2009-08-07 10:45:00,9.67,9.72,9.67,9.72,31800.0,9.67,9.72,9.67,9.72,31800.0
2009-08-07 10:50:00,9.71,9.8,9.71,9.8,8600.0,9.71,9.8,9.71,9.8,8600.0
2009-08-07 10:55:00,9.79,9.86,9.78,9.83,23200.0,9.79,9.86,9.78,9.83,23200.0
2009-08-07 11:00:00,9.83,9.88,9.83,9.88,15600.0,9.83,9.88,9.83,9.88,15600.0
2009-08-07 11:05:00,9.88,9.91,9.85,9.91,18800.0,9.88,9.91,9.85,9.91,18800.0
2009-08-07 11:10:00,9.92,9.94,9.86,9.87,21400.0,9.92,9.94,9.86,9.87,21400.0
2009-08-07 11:15:00,9.88,9.92,9.88,9.9,63200.0,9.88,9.92,9.88,9.9,63200.0
2009-08-07 11:20:00,9.9,9.92,9.88,9.9,41600.0,9.9,9.92,9.88,9.9,41600.0
2009-08-07 11:25:00,9.9,9.9,9.85,9.86,9800.0,9.9,9.9,9.85,9.86,9800.0
2009-08-07 11:30:00,9.86,9.88,9.84,9.85,12000.0,9.86,9.88,9.84,9.85,12000.0
2009-08-07 11:35:00,9.85,9.88,9.85,9.86,6600.0,9.85,9.88,9.85,9.86,6600.0
2009-08-07 11:40:00,9.87,9.88,9.86,9.86,5200.0,9.87,9.88,9.86,9.86,5200.0
2009-08-07 11:45:00,9.86,9.86,9.81,9.81,12800.0,9.86,9.86,9.81,9.81,12800.0
2009-08-07 11:50:00,9.81,9.84,9.81,9.84,5200.0,9.81,9.84,9.81,9.84,5200.0
2009-08-07 11:55:00,9.82,9.9,9.81,9.9,15000.0,9.82,9.9,9.81,9.9,15000.0
2009-08-07 12:00:00,9.9,9.9,9.88,9.88,7200.0,9.9,9.9,9.88,9.88,7200.0
2009-08-07 12:05:00,9.88,9.88,9.87,9.88,6400.0,9.88,9.88,9.87,9.88,6400.0
2009-08-07 12:10:00,9.89,9.9,9.85,9.85,13400.0,9.89,9.9,9.85,9.85,13400.0
2009-08-07 12:15:00,9.84,9.85,9.79,9.81,24200.0,9.84,9.85,9.79,9.81,24200.0
2009-08-07 12:20:00,9.81,9.85,9.81,9.85,13000.0,9.81,9.85,9.81,9.85,13000.0
2009-08-07 12:25:00,9.85,9.85,9.83,9.84,5600.0,9.85,9.85,9.83,9.84,5600.0
2009-08-07 12:30:00,9.84,9.84,9.81,9.82,74200.0,9.84,9.84,9.81,9.82,74200.0
2009-08-07 12:35:00,9.84,9.88,9.84,9.88,2200.0,9.84,9.88,9.84,9.88,2200.0
2009-08-07 12:40:00,9.87,9.9,9.87,9.89,6800.0,9.87,9.9,9.87,9.89,6800.0
2009-08-07 12:45:00,9.9,9.92,9.9,9.92,13400.0,9.9,9.92,9.9,9.92,13400.0
2009-08-07 12:50:00,9.9,9.96,9.9,9.96,18800.0,9.9,9.96,9.9,9.96,18800.0
2009-08-07 12:55:00,9.95,9.98,9.95,9.96,17200.0,9.95,9.98,9.95,9.96,17200.0
2009-08-07 13:00:00,9.96,10.02,9.92,9.92,43200.0,9.96,10.02,9.92,9.92,43200.0
2009-08-07 13:05:00,9.9,9.92,9.87,9.9,46600.0,9.9,9.92,9.87,9.9,46600.0
2009-08-07 13:10:00,9.9,9.93,9.88,9.9,37200.0,9.9,9.93,9.88,9.9,37200.0
2009-08-07 13:15:00,9.9,9.9,9.84,9.88,32000.0,9.9,9.9,9.84,9.88,32000.0
2009-08-07 13:20:00,9.87,9.88,9.85,9.88,21200.0,9.87,9.88,9.85,9.88,21200.0
2009-08-07 13:25:00,9.88,9.9,9.87,9.88,30600.0,9.88,9.9,9.87,9.88,30600.0
2009-08-07 13:30:00,9.88,9.88,9.84,9.84,27200.0,9.88,9.88,9.84,9.84,27200.0
2009-08-07 13:35:00,9.85,9.87,9.83,9.87,25200.0,9.85,9.87,9.83,9.87,25200.0
2009-08-07 13:40:00,9.87,9.87,9.87,9.87,9000.0,9.87,9.87,9.87,9.87,9000.0
2009-08-07 13:45:00,9.87,9.87,9.87,9.87,7600.0,9.87,9.87,9.87,9.87,7600.0
2009-08-07 13:50:00,9.87,9.87,9.87,9.87,12800.0,9.87,9.87,9.87,9.87,12800.0
2009-08-07 13:55:00,9.87,9.87,9.86,9.87,9200.0,9.87,9.87,9.86,9.87,9200.0
2009-08-07 14:00:00,9.87,9.87,9.86,9.87,14600.0,9.87,9.87,9.86,9.87,14600.0
2009-08-07 14:05:00,9.87,9.89,9.87,9.88,6000.0,9.87,9.89,9.87,9.88,6000.0
2009-08-07 14:10:00,9.88,9.9,9.88,9.89,12800.0,9.88,9.9,9.88,9.89,12800.0
2009-08-07 14:15:00,9.89,9.94,9.88,9.94,25400.0,9.89,9.94,9.88,9.94,25400.0
2009-08-07 14:20:00,9.94,9.94,9.9,9.9,27600.0,9.94,9.94,9.9,9.9,27600.0
2009-08-07 14:25:00,9.9,9.92,9.9,9.92,18800.0,9.9,9.92,9.9,9.92,18800.0
2009-08-07 14:30:00,9.92,9.92,9.88,9.88,9400.0,9.92,9.92,9.88,9.88,9400.0
2009-08-07 14:35:00,9.89,9.9,9.89,9.9,7600.0,9.89,9.9,9.89,9.9,7600.0
2009-08-07 14:40:00,9.9,9.92,9.9,9.9,11600.0,9.9,9.92,9.9,9.9,11600.0
2009-08-07 14:45:00,9.9,9.9,9.88,9.88,27800.0,9.9,9.9,9.88,9.88,27800.0
2009-08-07 14:50:00,9.9,9.9,9.88,9.9,4800.0,9.9,9.9,9.88,9.9,4800.0
2009-08-07 14:55:00,9.89,9.9,9.84,9.84,40600.0,9.89,9.9,9.84,9.84,40600.0
2009-08-07 15:00:00,9.85,9.85,9.81,9.83,25200.0,9.85,9.85,9.81,9.83,25200.0
2009-08-07 15:05:00,9.83,9.87,9.83,9.85,16400.0,9.83,9.87,9.83,9.85,16400.0
2009-08-07 15:10:00,9.86,9.88,9.86,9.88,6400.0,9.86,9.88,9.86,9.88,6400.0
2009-08-07 15:15:00,9.88,9.88,9.82,9.83,81600.0,9.88,9.88,9.82,9.83,81600.0
2009-08-07 15:20:00,9.83,9.85,9.8,9.84,64000.0,9.83,9.85,9.8,9.84,64000.0
2009-08-07 15:25:00,9.85,9.9,9.85,9.9,21200.0,9.85,9.9,9.85,9.9,21200.0
2009-08-07 15:30:00,9.9,9.92,9.88,9.92,25600.0,9.9,9.92,9.88,9.92,25600.0
2009-08-07 15:35:00,9.93,9.93,9.88,9.88,27200.0,9.93,9.93,9.88,9.88,27200.0
2009-08-07 15:40:00,9.88,9.92,9.88,9.92,25200.0,9.88,9.92,9.88,9.92,25200.0
2009-08-07 15:45:00,9.91,9.91,9.86,9.86,33200.0,9.91,9.91,9.86,9.86,33200.0
2009-08-07 15:50:00,9.87,9.94,9.87,9.93,45800.0,9.87,9.94,9.87,9.93,45800.0
2009-08-07 15:55:00,9.92,9.93,9.84,9.84,163600.0,9.92,9.93,9.84,9.84,163600.0
2009-08-10 09:30:00,9.87,9.87,9.76,9.83,32800.0,9.87,9.87,9.76,9.83,32800.0
2009-08-10 09:35:00,9.84,9.86,9.83,9.86,6800.0,9.84,9.86,9.83,9.86,6800.0
2009-08-10 09:40:00,9.84,9.86,9.84,9.86,800.0,9.84,9.86,9.84,9.86,800.0
2009-08-10 09:45:00,9.85,9.86,9.78,9.8,18800.0,9.85,9.86,9.78,9.8,18800.0
2009-08-10 09:50:00,9.8,9.85,9.8,9.81,10800.0,9.8,9.85,9.8,9.81,10800.0
2009-08-10 09:55:00,9.81,9.86,9.8,9.84,10400.0,9.81,9.86,9.8,9.84,10400.0
2009-08-10 10:00:00,9.83,9.85,9.79,9.85,10600.0,9.83,9.85,9.79,9.85,10600.0
2009-08-10 10:05:00,9.85,9.86,9.83,9.85,12600.0,9.85,9.86,9.83,9.85,12600.0
2009-08-10 10:10:00,9.85,9.88,9.85,9.87,7400.0,9.85,9.88,9.85,9.87,7400.0
2009-08-10 10:15:00,9.88,9.88,9.86,9.86,3600.0,9.88,9.88,9.86,9.86,3600.0
2009-08-10 10:20:00,9.87,9.92,9.87,9.91,3600.0,9.87,9.92,9.87,9.91,3600.0
2009-08-10 10:25:00,9.91,9.93,9.9,9.92,7800.0,9.91,9.93,9.9,9.92,7800.0
2009-08-10 10:30:00,9.92,9.93,9.92,9.93,4200.0,9.92,9.93,9.92,9.93,4200.0
2009-08-10 10:35:00,9.92,9.96,9.92,9.96,19800.0,9.92,9.96,9.92,9.96,19800.0
2009-08-10 10:40:00,9.95,9.96,9.95,9.96,3000.0,9.95,9.96,9.95,9.96,3000.0
2009-08-10 10:45:00,9.96,10.0,9.96,10.0,9800.0,9.96,10.0,9.96,10.0,9800.0
2009-08-10 10:50:00,10.0,10.0,9.97,9.99,6400.0,10.0,10.0,9.97,9.99,6400.0
2009-08-10 10:55:00,9.99,9.99,9.97,9.99,10800.0,9.99,9.99,9.97,9.99,10800.0
2009-08-10 11:00:00,9.99,10.0,9.99,9.99,1600.0,9.99,10.0,9.99,9.99,1600.0
2009-08-10 11:05:00,9.99,10.0,9.99,9.99,15600.0,9.99,10.0,9.99,9.99,15600.0
2009-08-10 11:10:00,9.99,10.01,9.99,10.01,12200.0,9.99,10.01,9.99,10.01,12200.0
2009-08-10 11:15:00,10.0,10.01,9.99,10.0,8200.0,10.0,10.01,9.99,10.0,8200.0
2009-08-10 11:20:00,9.99,10.0,9.99,10.0,11600.0,9.99,10.0,9.99,10.0,11600.0
2009-08-10 11:25:00,10.0,10.0,9.99,9.99,2400.0,10.0,10.0,9.99,9.99,2400.0
2009-08-10 11:30:00,9.99,9.99,9.98,9.98,3600.0,9.99,9.99,9.98,9.98,3600.0
2009-08-10 11:35:00,9.98,9.99,9.97,9.99,6600.0,9.98,9.99,9.97,9.99,6600.0
2009-08-10 11:40:00,9.99,10.0,9.99,9.99,3800.0,9.99,10.0,9.99,9.99,3800.0
2009-08-10 11:45:00,9.99,10.0,9.99,9.99,6200.0,9.99,10.0,9.99,9.99,6200.0
2009-08-10 11:50:00,9.99,9.99,9.99,9.99,7200.0,9.99,9.99,9.99,9.99,7200.0
2009-08-10 11:55:00,9.99,9.99,9.99,9.99,3600.0,9.99,9.99,9.99,9.99,3600.0
2009-08-10 12:00:00,9.99,10.0,9.99,10.0,9800.0,9.99,10.0,9.99,10.0,9800.0
2009-08-10 12:05:00,9.99,10.0,9.99,9.99,3600.0,9.99,10.0,9.99,9.99,3600.0
2009-08-10 12:10:00,10.0,10.02,10.0,10.0,6600.0,10.0,10.02,10.0,10.0,6600.0
2009-08-10 12:15:00,10.0,10.01,10.0,10.0,7800.0,10.0,10.01,10.0,10.0,7800.0
2009-08-10 12:20:00,10.01,10.01,9.99,9.99,1200.0,10.01,10.01,9.99,9.99,1200.0
2009-08-10 12:25:00,9.99,9.99,9.99,9.99,14400.0,9.99,9.99,9.99,9.99,14400.0
2009-08-10 12:30:00,9.99,9.99,9.97,9.97,35200.0,9.99,9.99,9.97,9.97,35200.0
2009-08-10 12:35:00,9.97,9.98,9.97,9.97,10800.0,9.97,9.98,9.97,9.97,10800.0
2009-08-10 12:40:00,9.97,9.97,9.94,9.94,5400.0,9.97,9.97,9.94,9.94,5400.0
2009-08-10 12:45:00,9.94,9.94,9.93,9.93,6800.0,9.94,9.94,9.93,9.93,6800.0
2009-08-10 12:50:00,9.93,9.94,9.93,9.93,12800.0,9.93,9.94,9.93,9.93,12800.0
2009-08-10 12:55:00,9.93,9.94,9.93,9.94,7000.0,9.93,9.94,9.93,9.94,7000.0
2009-08-10 13:00:00,9.94,9.94,9.92,9.92,12000.0,9.94,9.94,9.92,9.92,12000.0
2009-08-10 13:05:00,9.93,9.93,9.91,9.92,18000.0,9.93,9.93,9.91,9.92,18000.0
2009-08-10 13:10:00,9.93,9.94,9.92,9.92,7600.0,9.93,9.94,9.92,9.92,7600.0
2009-08-10 13:15:00,9.93,9.93,9.91,9.92,213800.0,9.93,9.93,9.91,9.92,213800.0
2009-08-10 13:20:00,9.92,9.93,9.92,9.93,7800.0,9.92,9.93,9.92,9.93,7800.0
2009-08-10 13:25:00,9.93,9.93,9.92,9.93,8200.0,9.93,9.93,9.92,9.93,8200.0
2009-08-10 13:30:00,9.92,9.97,9.91,9.97,19800.0,9.92,9.97,9.91,9.97,19800.0
2009-08-10 13:35:00,9.97,9.97,9.91,9.92,10000.0,9.97,9.97,9.91,9.92,10000.0
2009-08-10 13:40:00,9.92,9.94,9.92,9.94,5200.0,9.92,9.94,9.92,9.94,5200.0
2009-08-10 13:45:00,9.96,9.97,9.94,9.95,6400.0,9.96,9.97,9.94,9.95,6400.0
2009-08-10 13:50:00,9.96,9.99,9.95,9.97,22800.0,9.96,9.99,9.95,9.97,22800.0
2009-08-10 13:55:00,9.97,9.99,9.97,9.99,43400.0,9.97,9.99,9.97,9.99,43400.0
2009-08-10 14:00:00,9.99,9.99,9.96,9.96,38000.0,9.99,9.99,9.96,9.96,38000.0
2009-08-10 14:05:00,9.96,9.96,9.89,9.9,117200.0,9.96,9.96,9.89,9.9,117200.0
2009-08-10 14:10:00,9.9,9.9,9.74,9.74,77800.0,9.9,9.9,9.74,9.74,77800.0
2009-08-10 14:15:00,9.74,9.74,9.58,9.67,138200.0,9.74,9.74,9.58,9.67,138200.0
2009-08-10 14:20:00,9.66,9.68,9.65,9.68,8600.0,9.66,9.68,9.65,9.68,8600.0
2009-08-10 14:25:00,9.67,9.71,9.67,9.7,11600.0,9.67,9.71,9.67,9.7,11600.0
2009-08-10 14:30:00,9.7,9.71,9.63,9.7,13600.0,9.7,9.71,9.63,9.7,13600.0
2009-08-10 14:35:00,9.69,9.78,9.69,9.74,36200.0,9.69,9.78,9.69,9.74,36200.0
2009-08-10 14:40:00,9.74,9.76,9.72,9.74,9000.0,9.74,9.76,9.72,9.74,9000.0
2009-08-10 14:45:00,9.74,9.75,9.63,9.74,144600.0,9.74,9.75,9.63,9.74,144600.0
2009-08-10 14:50:00,9.74,9.76,9.74,9.76,41800.0,9.74,9.76,9.74,9.76,41800.0
2009-08-10 14:55:00,9.75,9.75,9.74,9.74,38400.0,9.75,9.75,9.74,9.74,38400.0
2009-08-10 15:00:00,9.74,9.79,9.74,9.78,7600.0,9.74,9.79,9.74,9.78,7600.0
2009-08-10 15:05:00,9.77,9.77,9.74,9.75,8800.0,9.77,9.77,9.74,9.75,8800.0
2009-08-10 15:10:00,9.75,9.76,9.74,9.75,5000.0,9.75,9.76,9.74,9.75,5000.0
2009-08-10 15:15:00,9.76,9.77,9.74,9.75,2400.0,9.76,9.77,9.74,9.75,2400.0
2009-08-10 15:20:00,9.76,9.76,9.74,9.76,14000.0,9.76,9.76,9.74,9.76,14000.0
2009-08-10 15:25:00,9.75,9.77,9.74,9.75,9000.0,9.75,9.77,9.74,9.75,9000.0
2009-08-10 15:30:00,9.74,9.77,9.72,9.76,75000.0,9.74,9.77,9.72,9.76,75000.0
2009-08-10 15:35:00,9.76,9.82,9.74,9.81,54800.0,9.76,9.82,9.74,9.81,54800.0
2009-08-10 15:40:00,9.81,9.85,9.8,9.85,23600.0,9.81,9.85,9.8,9.85,23600.0
2009-08-10 15:45:00,9.84,9.91,9.84,9.9,37200.0,9.84,9.91,9.84,9.9,37200.0
2009-08-10 15:50:00,9.9,9.9,9.86,9.88,50600.0,9.9,9.9,9.86,9.88,50600.0
2009-08-10 15:55:00,9.88,9.89,9.86,9.87,103600.0,9.88,9.89,9.86,9.87,103600.0
2009-08-11 09:30:00,10.01,10.01,9.81,9.95,91000.0,10.01,10.01,9.81,9.95,91000.0
2009-08-11 09:35:00,9.92,9.99,9.89,9.97,30000.0,9.92,9.99,9.89,9.97,30000.0
2009-08-11 09:40:00,9.97,9.98,9.96,9.97,11600.0,9.97,9.98,9.96,9.97,11600.0
2009-08-11 09:45:00,9.97,9.97,9.96,9.97,8800.0,9.97,9.97,9.96,9.97,8800.0
2009-08-11 09:50:00,9.96,10.0,9.94,9.99,17800.0,9.96,10.0,9.94,9.99,17800.0
2009-08-11 09:55:00,9.99,10.01,9.98,10.0,9600.0,9.99,10.01,9.98,10.0,9600.0
2009-08-11 10:00:00,9.99,10.0,9.95,9.99,34800.0,9.99,10.0,9.95,9.99,34800.0
2009-08-11 10:05:00,9.99,9.99,9.97,9.97,19800.0,9.99,9.99,9.97,9.97,19800.0
2009-08-11 10:10:00,9.98,9.99,9.97,9.98,5200.0,9.98,9.99,9.97,9.98,5200.0
2009-08-11 10:15:00,9.99,9.99,9.97,9.97,6400.0,9.99,9.99,9.97,9.97,6400.0
2009-08-11 10:20:00,9.97,9.97,9.96,9.97,10800.0,9.97,9.97,9.96,9.97,10800.0
2009-08-11 10:25:00,9.97,9.98,9.94,9.98,25000.0,9.97,9.98,9.94,9.98,25000.0
2009-08-11 10:30:00,9.99,9.99,9.97,9.99,10800.0,9.99,9.99,9.97,9.99,10800.0
2009-08-11 10:35:00,9.97,9.99,9.92,9.93,43200.0,9.97,9.99,9.92,9.93,43200.0
2009-08-11 10:40:00,9.92,9.97,9.92,9.97,19200.0,9.92,9.97,9.92,9.97,19200.0
2009-08-11 10:45:00,9.96,9.96,9.93,9.94,16600.0,9.96,9.96,9.93,9.94,16600.0
2009-08-11 10:50:00,9.94,9.97,9.94,9.96,10000.0,9.94,9.97,9.94,9.96,10000.0
2009-08-11 10:55:00,9.94,9.95,9.94,9.95,4000.0,9.94,9.95,9.94,9.95,4000.0
2009-08-11 11:00:00,9.95,9.96,9.94,9.95,20600.0,9.95,9.96,9.94,9.95,20600.0
2009-08-11 11:05:00,9.94,9.98,9.93,9.96,13800.0,9.94,9.98,9.93,9.96,13800.0
2009-08-11 11:10:00,9.96,9.96,9.91,9.92,9000.0,9.96,9.96,9.91,9.92,9000.0
2009-08-11 11:15:00,9.93,9.96,9.92,9.94,31800.0,9.93,9.96,9.92,9.94,31800.0
2009-08-11 11:20:00,9.94,9.96,9.9,9.96,33400.0,9.94,9.96,9.9,9.96,33400.0
2009-08-11 11:25:00,9.97,9.99,9.97,9.97,14400.0,9.97,9.99,9.97,9.97,14400.0
2009-08-11 11:30:00,9.99,9.99,9.95,9.96,4600.0,9.99,9.99,9.95,9.96,4600.0
2009-08-11 11:35:00,9.96,9.96,9.94,9.94,4600.0,9.96,9.96,9.94,9.94,4600.0
2009-08-11 11:40:00,9.94,9.95,9.94,9.94,2800.0,9.94,9.95,9.94,9.94,2800.0
2009-08-11 11:45:00,9.94,9.96,9.92,9.94,14600.0,9.94,9.96,9.92,9.94,14600.0
2009-08-11 11:50:00,9.94,9.97,9.94,9.97,1400.0,9.94,9.97,9.94,9.97,1400.0
2009-08-11 11:55:00,9.97,9.99,9.95,9.99,10400.0,9.97,9.99,9.95,9.99,10400.0
2009-08-11 12:00:00,9.98,9.99,9.97,9.99,5600.0,9.98,9.99,9.97,9.99,5600.0
2009-08-11 12:05:00,9.99,10.03,9.99,10.02,18800.0,9.99,10.03,9.99,10.02,18800.0
2009-08-11 12:10:00,10.02,10.06,10.01,10.02,17400.0,10.02,10.06,10.01,10.02,17400.0
2009-08-11 12:15:00,10.03,10.03,10.0,10.01,9400.0,10.03,10.03,10.0,10.01,9400.0
2009-08-11 12:20:00,10.01,10.02,9.97,9.97,12000.0,10.01,10.02,9.97,9.97,12000.0
2009-08-11 12:25:00,9.97,9.99,9.95,9.99,13400.0,9.97,9.99,9.95,9.99,13400.0
2009-08-11 12:30:00,9.99,10.01,9.99,9.99,16200.0,9.99,10.01,9.99,9.99,16200.0
2009-08-11 12:35:00,9.99,10.0,9.96,9.97,12400.0,9.99,10.0,9.96,9.97,12400.0
2009-08-11 12:40:00,9.96,9.96,9.9,9.9,9800.0,9.96,9.96,9.9,9.9,9800.0
2009-08-11 12:45:00,9.9,9.9,9.85,9.85,66200.0,9.9,9.9,9.85,9.85,66200.0
2009-08-11 12:50:00,9.86,9.87,9.85,9.86,22600.0,9.86,9.87,9.85,9.86,22600.0
2009-08-11 12:55:00,9.86,9.87,9.85,9.85,13000.0,9.86,9.87,9.85,9.85,13000.0
2009-08-11 13:00:00,9.85,9.88,9.85,9.85,16000.0,9.85,9.88,9.85,9.85,16000.0
2009-08-11 13:05:00,9.86,9.88,9.85,9.87,14600.0,9.86,9.88,9.85,9.87,14600.0
2009-08-11 13:10:00,9.87,9.87,9.83,9.83,17800.0,9.87,9.87,9.83,9.83,17800.0
2009-08-11 13:15:00,9.83,9.87,9.83,9.83,13400.0,9.83,9.87,9.83,9.83,13400.0
2009-08-11 13:20:00,9.83,9.83,9.81,9.81,6200.0,9.83,9.83,9.81,9.81,6200.0
2009-08-11 13:25:00,9.81,9.83,9.77,9.77,21800.0,9.81,9.83,9.77,9.77,21800.0
2009-08-11 13:30:00,9.76,9.81,9.76,9.8,6000.0,9.76,9.81,9.76,9.8,6000.0
2009-08-11 13:35:00,9.79,9.8,9.75,9.76,8800.0,9.79,9.8,9.75,9.76,8800.0
2009-08-11 13:40:00,9.76,9.79,9.76,9.78,4400.0,9.76,9.79,9.76,9.78,4400.0
2009-08-11 13:45:00,9.8,9.8,9.79,9.8,1200.0,9.8,9.8,9.79,9.8,1200.0
2009-08-11 13:50:00,9.81,9.84,9.81,9.83,4200.0,9.81,9.84,9.81,9.83,4200.0
2009-08-11 13:55:00,9.82,9.83,9.82,9.83,3600.0,9.82,9.83,9.82,9.83,3600.0
2009-08-11 14:00:00,9.83,9.88,9.83,9.87,6400.0,9.83,9.88,9.83,9.87,6400.0
2009-08-11 14:05:00,9.88,9.93,9.87,9.9,13000.0,9.88,9.93,9.87,9.9,13000.0
2009-08-11 14:10:00,9.92,9.92,9.9,9.9,3400.0,9.92,9.92,9.9,9.9,3400.0
2009-08-11 14:15:00,9.92,9.92,9.9,9.9,3800.0,9.92,9.92,9.9,9.9,3800.0
2009-08-11 14:20:00,9.89,9.89,9.86,9.88,3000.0,9.89,9.89,9.86,9.88,3000.0
2009-08-11 14:25:00,9.88,9.88,9.87,9.87,6800.0,9.88,9.88,9.87,9.87,6800.0
2009-08-11 14:30:00,9.88,9.88,9.88,9.88,3800.0,9.88,9.88,9.88,9.88,3800.0
2009-08-11 14:35:00,9.88,9.89,9.88,9.89,2200.0,9.88,9.89,9.88,9.89,2200.0
2009-08-11 14:40:00,9.9,9.9,9.88,9.9,3200.0,9.9,9.9,9.88,9.9,3200.0
2009-08-11 14:45:00,9.88,9.88,9.88,9.88,5000.0,9.88,9.88,9.88,9.88,5000.0
2009-08-11 14:50:00,9.88,9.88,9.88,9.88,3000.0,9.88,9.88,9.88,9.88,3000.0
2009-08-11 14:55:00,9.89,9.9,9.88,9.89,3000.0,9.89,9.9,9.88,9.89,3000.0
2009-08-11 15:00:00,9.9,9.9,9.9,9.9,4000.0,9.9,9.9,9.9,9.9,4000.0
2009-08-11 15:05:00,9.9,9.92,9.9,9.91,3200.0,9.9,9.92,9.9,9.91,3200.0
2009-08-11 15:10:00,9.9,9.9,9.88,9.88,4000.0,9.9,9.9,9.88,9.88,4000.0
2009-08-11 15:15:00,9.88,9.88,9.87,9.88,51800.0,9.88,9.88,9.87,9.88,51800.0
2009-08-11 15:20:00,9.88,9.88,9.87,9.87,3600.0,9.88,9.88,9.87,9.87,3600.0
2009-08-11 15:25:00,9.87,9.87,9.87,9.87,4000.0,9.87,9.87,9.87,9.87,4000.0
2009-08-11 15:30:00,9.87,9.88,9.86,9.86,7600.0,9.87,9.88,9.86,9.86,7600.0
2009-08-11 15:35:00,9.87,9.88,9.85,9.88,9000.0,9.87,9.88,9.85,9.88,9000.0
2009-08-11 15:40:00,9.89,9.94,9.88,9.93,12200.0,9.89,9.94,9.88,9.93,12200.0
2009-08-11 15:45:00,9.93,9.93,9.9,9.9,25600.0,9.93,9.93,9.9,9.9,25600.0
2009-08-11 15:50:00,9.9,9.92,9.88,9.89,32400.0,9.9,9.92,9.88,9.89,32400.0
2009-08-11 15:55:00,9.9,9.91,9.87,9.87,53600.0,9.9,9.91,9.87,9.87,53600.0
2009-08-12 09:30:00,9.85,9.98,9.77,9.94,15400.0,9.85,9.98,9.77,9.94,15400.0
2009-08-12 09:35:00,9.97,10.05,9.97,10.04,32400.0,9.97,10.05,9.97,10.04,32400.0
2009-08-12 09:40:00,10.04,10.13,9.95,10.12,33000.0,10.04,10.13,9.95,10.12,33000.0
2009-08-12 09:45:00,10.13,10.31,10.13,10.24,73400.0,10.13,10.31,10.13,10.24,73400.0
2009-08-12 09:50:00,10.24,10.31,10.22,10.24,24200.0,10.24,10.31,10.22,10.24,24200.0
2009-08-12 09:55:00,10.26,10.27,10.24,10.26,7400.0,10.26,10.27,10.24,10.26,7400.0
2009-08-12 10:00:00,10.27,10.32,10.27,10.27,26200.0,10.27,10.32,10.27,10.27,26200.0
2009-08-12 10:05:00,10.26,10.31,10.25,10.26,5800.0,10.26,10.31,10.25,10.26,5800.0
2009-08-12 10:10:00,10.26,10.29,10.24,10.26,18200.0,10.26,10.29,10.24,10.26,18200.0
2009-08-12 10:15:00,10.25,10.26,10.2,10.24,31000.0,10.25,10.26,10.2,10.24,31000.0
2009-08-12 10:20:00,10.24,10.3,10.2,10.3,43400.0,10.24,10.3,10.2,10.3,43400.0
2009-08-12 10:25:00,10.3,10.3,10.26,10.26,6000.0,10.3,10.3,10.26,10.26,6000.0
2009-08-12 10:30:00,10.26,10.28,10.25,10.27,9200.0,10.26,10.28,10.25,10.27,9200.0
2009-08-12 10:35:00,10.28,10.28,10.24,10.24,10800.0,10.28,10.28,10.24,10.24,10800.0
2009-08-12 10:40:00,10.25,10.29,10.24,10.28,8600.0,10.25,10.29,10.24,10.28,8600.0
2009-08-12 10:45:00,10.28,10.3,10.28,10.3,3400.0,10.28,10.3,10.28,10.3,3400.0
2009-08-12 10:50:00,10.3,10.31,10.3,10.31,28800.0,10.3,10.31,10.3,10.31,28800.0
2009-08-12 10:55:00,10.31,10.31,10.27,10.29,9000.0,10.31,10.31,10.27,10.29,9000.0
2009-08-12 11:00:00,10.29,10.29,10.26,10.27,7200.0,10.29,10.29,10.26,10.27,7200.0
2009-08-12 11:05:00,10.26,10.31,10.24,10.31,16600.0,10.26,10.31,10.24,10.31,16600.0
2009-08-12 11:10:00,10.3,10.36,10.27,10.32,41600.0,10.3,10.36,10.27,10.32,41600.0
2009-08-12 11:15:00,10.34,10.36,10.32,10.33,18200.0,10.34,10.36,10.32,10.33,18200.0
2009-08-12 11:20:00,10.34,10.36,10.3,10.33,36000.0,10.34,10.36,10.3,10.33,36000.0
2009-08-12 11:25:00,10.33,10.35,10.3,10.34,19800.0,10.33,10.35,10.3,10.34,19800.0
2009-08-12 11:30:00,10.33,10.36,10.33,10.36,19800.0,10.33,10.36,10.33,10.36,19800.0
2009-08-12 11:35:00,10.35,10.35,10.33,10.34,5000.0,10.35,10.35,10.33,10.34,5000.0
2009-08-12 11:40:00,10.34,10.35,10.34,10.34,5400.0,10.34,10.35,10.34,10.34,5400.0
2009-08-12 11:45:00,10.35,10.36,10.31,10.35,14000.0,10.35,10.36,10.31,10.35,14000.0
2009-08-12 11:50:00,10.33,10.36,10.31,10.33,10400.0,10.33,10.36,10.31,10.33,10400.0
2009-08-12 11:55:00,10.33,10.36,10.3,10.3,24200.0,10.33,10.36,10.3,10.3,24200.0
2009-08-12 12:00:00,10.31,10.31,10.3,10.3,8600.0,10.31,10.31,10.3,10.3,8600.0
2009-08-12 12:05:00,10.3,10.31,10.3,10.31,7800.0,10.3,10.31,10.3,10.31,7800.0
2009-08-12 12:10:00,10.31,10.31,10.3,10.31,5800.0,10.31,10.31,10.3,10.31,5800.0
2009-08-12 12:15:00,10.3,10.31,10.3,10.3,4600.0,10.3,10.31,10.3,10.3,4600.0
2009-08-12 12:20:00,10.3,10.31,10.3,10.3,33200.0,10.3,10.31,10.3,10.3,33200.0
2009-08-12 12:25:00,10.31,10.31,10.3,10.31,5200.0,10.31,10.31,10.3,10.31,5200.0
2009-08-12 12:30:00,10.31,10.31,10.3,10.31,5600.0,10.31,10.31,10.3,10.31,5600.0
2009-08-12 12:35:00,10.31,10.33,10.3,10.32,5000.0,10.31,10.33,10.3,10.32,5000.0
2009-08-12 12:40:00,10.32,10.35,10.32,10.33,7800.0,10.32,10.35,10.32,10.33,7800.0
2009-08-12 12:45:00,10.33,10.33,10.31,10.31,3800.0,10.33,10.33,10.31,10.31,3800.0
2009-08-12 12:50:00,10.31,10.35,10.31,10.33,7600.0,10.31,10.35,10.31,10.33,7600.0
2009-08-12 12:55:00,10.33,10.38,10.32,10.37,9600.0,10.33,10.38,10.32,10.37,9600.0
2009-08-12 13:00:00,10.37,10.37,10.33,10.34,4600.0,10.37,10.37,10.33,10.34,4600.0
2009-08-12 13:05:00,10.33,10.36,10.33,10.35,9400.0,10.33,10.36,10.33,10.35,9400.0
2009-08-12 13:10:00,10.35,10.42,10.35,10.42,79600.0,10.35,10.42,10.35,10.42,79600.0
2009-08-12 13:15:00,10.42,10.47,10.42,10.46,30600.0,10.42,10.47,10.42,10.46,30600.0
2009-08-12 13:20:00,10.46,10.47,10.45,10.47,20000.0,10.46,10.47,10.45,10.47,20000.0
2009-08-12 13:25:00,10.47,10.49,10.47,10.48,8200.0,10.47,10.49,10.47,10.48,8200.0
2009-08-12 13:30:00,10.48,10.49,10.45,10.46,7600.0,10.48,10.49,10.45,10.46,7600.0
2009-08-12 13:35:00,10.45,10.46,10.45,10.46,8000.0,10.45,10.46,10.45,10.46,8000.0
2009-08-12 13:40:00,10.47,10.49,10.47,10.48,18600.0,10.47,10.49,10.47,10.48,18600.0
2009-08-12 13:45:00,10.49,10.49,10.47,10.47,9400.0,10.49,10.49,10.47,10.47,9400.0
2009-08-12 13:50:00,10.47,10.51,10.47,10.49,230000.0,10.47,10.51,10.47,10.49,230000.0
2009-08-12 13:55:00,10.5,10.5,10.47,10.48,10600.0,10.5,10.5,10.47,10.48,10600.0
2009-08-12 14:00:00,10.48,10.48,10.44,10.44,13800.0,10.48,10.48,10.44,10.44,13800.0
2009-08-12 14:05:00,10.43,10.46,10.42,10.44,17800.0,10.43,10.46,10.42,10.44,17800.0
2009-08-12 14:10:00,10.44,10.44,10.4,10.42,10000.0,10.44,10.44,10.4,10.42,10000.0
2009-08-12 14:15:00,10.41,10.47,10.4,10.4,25200.0,10.41,10.47,10.4,10.4,25200.0
2009-08-12 14:20:00,10.41,10.45,10.4,10.42,16400.0,10.41,10.45,10.4,10.42,16400.0
2009-08-12 14:25:00,10.43,10.45,10.4,10.4,18200.0,10.43,10.45,10.4,10.4,18200.0
2009-08-12 14:30:00,10.4,10.44,10.4,10.43,18000.0,10.4,10.44,10.4,10.43,18000.0
2009-08-12 14:35:00,10.43,10.44,10.36,10.37,18200.0,10.43,10.44,10.36,10.37,18200.0
2009-08-12 14:40:00,10.37,10.37,10.29,10.35,111400.0,10.37,10.37,10.29,10.35,111400.0
2009-08-12 14:45:00,10.35,10.39,10.34,10.35,33200.0,10.35,10.39,10.34,10.35,33200.0
2009-08-12 14:50:00,10.35,10.44,10.35,10.44,20400.0,10.35,10.44,10.35,10.44,20400.0
2009-08-12 14:55:00,10.45,10.47,10.44,10.47,19200.0,10.45,10.47,10.44,10.47,19200.0
2009-08-12 15:00:00,10.47,10.49,10.43,10.44,22400.0,10.47,10.49,10.43,10.44,22400.0
2009-08-12 15:05:00,10.43,10.46,10.43,10.45,13000.0,10.43,10.46,10.43,10.45,13000.0
2009-08-12 15:10:00,10.45,10.46,10.44,10.45,14000.0,10.45,10.46,10.44,10.45,14000.0
2009-08-12 15:15:00,10.45,10.45,10.44,10.44,10000.0,10.45,10.45,10.44,10.44,10000.0
2009-08-12 15:20:00,10.44,10.44,10.42,10.44,20400.0,10.44,10.44,10.42,10.44,20400.0
2009-08-12 15:25:00,10.44,10.45,10.42,10.43,18800.0,10.44,10.45,10.42,10.43,18800.0
2009-08-12 15:30:00,10.44,10.45,10.43,10.44,21800.0,10.44,10.45,10.43,10.44,21800.0
2009-08-12 15:35:00,10.44,10.45,10.42,10.44,26800.0,10.44,10.45,10.42,10.44,26800.0
2009-08-12 15:40:00,10.44,10.45,10.37,10.39,26800.0,10.44,10.45,10.37,10.39,26800.0
2009-08-12 15:45:00,10.39,10.4,10.35,10.36,37000.0,10.39,10.4,10.35,10.36,37000.0
2009-08-12 15:50:00,10.36,10.36,10.34,10.35,80600.0,10.36,10.36,10.34,10.35,80600.0
2009-08-12 15:55:00,10.35,10.35,10.3,10.33,164200.0,10.35,10.35,10.3,10.33,164200.0
2009-08-13 09:30:00,10.46,10.65,10.2,10.61,30400.0,10.46,10.65,10.2,10.61,30400.0
2009-08-13 09:35:00,10.61,10.61,10.36,10.44,27000.0,10.61,10.61,10.36,10.44,27000.0
2009-08-13 09:40:00,10.44,10.45,10.38,10.4,17400.0,10.44,10.45,10.38,10.4,17400.0
2009-08-13 09:45:00,10.4,10.4,10.37,10.37,18800.0,10.4,10.4,10.37,10.37,18800.0
2009-08-13 09:50:00,10.37,10.37,10.15,10.18,21800.0,10.37,10.37,10.15,10.18,21800.0
2009-08-13 09:55:00,10.18,10.24,10.18,10.21,20000.0,10.18,10.24,10.18,10.21,20000.0
2009-08-13 10:00:00,10.21,10.22,10.17,10.22,17000.0,10.21,10.22,10.17,10.22,17000.0
2009-08-13 10:05:00,10.22,10.22,10.14,10.17,30600.0,10.22,10.22,10.14,10.17,30600.0
2009-08-13 10:10:00,10.17,10.2,10.15,10.15,7200.0,10.17,10.2,10.15,10.15,7200.0
2009-08-13 10:15:00,10.14,10.19,10.14,10.19,4800.0,10.14,10.19,10.14,10.19,4800.0
2009-08-13 10:20:00,10.21,10.23,10.2,10.22,13200.0,10.21,10.23,10.2,10.22,13200.0
2009-08-13 10:25:00,10.22,10.26,10.18,10.26,21200.0,10.22,10.26,10.18,10.26,21200.0
2009-08-13 10:30:00,10.26,10.28,10.24,10.25,11400.0,10.26,10.28,10.24,10.25,11400.0
2009-08-13 10:35:00,10.25,10.28,10.23,10.28,12000.0,10.25,10.28,10.23,10.28,12000.0
2009-08-13 10:40:00,10.28,10.28,10.26,10.26,4400.0,10.28,10.28,10.26,10.26,4400.0
2009-08-13 10:45:00,10.26,10.29,10.26,10.27,26200.0,10.26,10.29,10.26,10.27,26200.0
2009-08-13 10:50:00,10.26,10.28,10.26,10.27,7600.0,10.26,10.28,10.26,10.27,7600.0
2009-08-13 10:55:00,10.26,10.28,10.26,10.27,13200.0,10.26,10.28,10.26,10.27,13200.0
2009-08-13 11:00:00,10.25,10.26,10.22,10.24,32200.0,10.25,10.26,10.22,10.24,32200.0
2009-08-13 11:05:00,10.22,10.22,10.2,10.22,22800.0,10.22,10.22,10.2,10.22,22800.0
2009-08-13 11:10:00,10.21,10.22,10.21,10.22,5000.0,10.21,10.22,10.21,10.22,5000.0
2009-08-13 11:15:00,10.22,10.22,10.21,10.22,7000.0,10.22,10.22,10.21,10.22,7000.0
2009-08-13 11:20:00,10.21,10.24,10.21,10.24,9000.0,10.21,10.24,10.21,10.24,9000.0
2009-08-13 11:25:00,10.24,10.25,10.24,10.24,10000.0,10.24,10.25,10.24,10.24,10000.0
2009-08-13 11:30:00,10.24,10.25,10.18,10.2,18600.0,10.24,10.25,10.18,10.2,18600.0
2009-08-13 11:35:00,10.2,10.22,10.2,10.21,20200.0,10.2,10.22,10.2,10.21,20200.0
2009-08-13 11:40:00,10.21,10.22,10.2,10.21,6600.0,10.21,10.22,10.2,10.21,6600.0
2009-08-13 11:45:00,10.2,10.21,10.18,10.18,8800.0,10.2,10.21,10.18,10.18,8800.0
2009-08-13 11:50:00,10.18,10.19,10.18,10.18,6800.0,10.18,10.19,10.18,10.18,6800.0
2009-08-13 11:55:00,10.18,10.2,10.18,10.2,3800.0,10.18,10.2,10.18,10.2,3800.0
2009-08-13 12:00:00,10.2,10.2,10.19,10.19,7600.0,10.2,10.2,10.19,10.19,7600.0
2009-08-13 12:05:00,10.19,10.2,10.19,10.2,6000.0,10.19,10.2,10.19,10.2,6000.0
2009-08-13 12:10:00,10.2,10.2,10.2,10.2,5800.0,10.2,10.2,10.2,10.2,5800.0
2009-08-13 12:15:00,10.2,10.2,10.2,10.2,9600.0,10.2,10.2,10.2,10.2,9600.0
2009-08-13 12:20:00,10.2,10.22,10.2,10.22,16400.0,10.2,10.22,10.2,10.22,16400.0
2009-08-13 12:25:00,10.22,10.22,10.22,10.22,4400.0,10.22,10.22,10.22,10.22,4400.0
2009-08-13 12:30:00,10.22,10.22,10.22,10.22,13400.0,10.22,10.22,10.22,10.22,13400.0
2009-08-13 12:35:00,10.22,10.22,10.22,10.22,15000.0,10.22,10.22,10.22,10.22,15000.0
2009-08-13 12:40:00,10.22,10.22,10.21,10.22,4800.0,10.22,10.22,10.21,10.22,4800.0
2009-08-13 12:45:00,10.21,10.22,10.21,10.22,7400.0,10.21,10.22,10.21,10.22,7400.0
2009-08-13 12:50:00,10.21,10.22,10.21,10.22,10600.0,10.21,10.22,10.21,10.22,10600.0
2009-08-13 12:55:00,10.22,10.22,10.21,10.22,12000.0,10.22,10.22,10.21,10.22,12000.0
2009-08-13 13:00:00,10.22,10.22,10.21,10.22,20000.0,10.22,10.22,10.21,10.22,20000.0
2009-08-13 13:05:00,10.22,10.22,10.18,10.19,17400.0,10.22,10.22,10.18,10.19,17400.0
2009-08-13 13:10:00,10.18,10.19,10.15,10.15,15800.0,10.18,10.19,10.15,10.15,15800.0
2009-08-13 13:15:00,10.15,10.15,10.1,10.1,23600.0,10.15,10.15,10.1,10.1,23600.0
2009-08-13 13:20:00,10.1,10.12,10.1,10.12,13600.0,10.1,10.12,10.1,10.12,13600.0
2009-08-13 13:25:00,10.12,10.15,10.12,10.12,14400.0,10.12,10.15,10.12,10.12,14400.0
2009-08-13 13:30:00,10.12,10.17,10.12,10.17,7000.0,10.12,10.17,10.12,10.17,7000.0
2009-08-13 13:35:00,10.17,10.18,10.17,10.18,11000.0,10.17,10.18,10.17,10.18,11000.0
2009-08-13 13:40:00,10.18,10.2,10.18,10.19,11000.0,10.18,10.2,10.18,10.19,11000.0
2009-08-13 13:45:00,10.19,10.21,10.19,10.21,9200.0,10.19,10.21,10.19,10.21,9200.0
2009-08-13 13:50:00,10.21,10.22,10.19,10.19,14800.0,10.21,10.22,10.19,10.19,14800.0
2009-08-13 13:55:00,10.19,10.2,10.19,10.2,10200.0,10.19,10.2,10.19,10.2,10200.0
2009-08-13 14:00:00,10.2,10.2,10.17,10.17,117200.0,10.2,10.2,10.17,10.17,117200.0
2009-08-13 14:05:00,10.17,10.17,10.14,10.15,12800.0,10.17,10.17,10.14,10.15,12800.0
2009-08-13 14:10:00,10.15,10.15,10.1,10.12,14800.0,10.15,10.15,10.1,10.12,14800.0
2009-08-13 14:15:00,10.12,10.13,10.1,10.13,19200.0,10.12,10.13,10.1,10.13,19200.0
2009-08-13 14:20:00,10.13,10.13,10.12,10.12,10000.0,10.13,10.13,10.12,10.12,10000.0
2009-08-13 14:25:00,10.13,10.13,10.12,10.13,7800.0,10.13,10.13,10.12,10.13,7800.0
2009-08-13 14:30:00,10.14,10.19,10.13,10.19,14400.0,10.14,10.19,10.13,10.19,14400.0
2009-08-13 14:35:00,10.19,10.22,10.18,10.22,14200.0,10.19,10.22,10.18,10.22,14200.0
2009-08-13 14:40:00,10.22,10.22,10.21,10.21,19400.0,10.22,10.22,10.21,10.21,19400.0
2009-08-13 14:45:00,10.21,10.22,10.21,10.21,16200.0,10.21,10.22,10.21,10.21,16200.0
2009-08-13 14:50:00,10.21,10.22,10.2,10.2,13600.0,10.21,10.22,10.2,10.2,13600.0
2009-08-13 14:55:00,10.2,10.2,10.18,10.18,13800.0,10.2,10.2,10.18,10.18,13800.0
2009-08-13 15:00:00,10.18,10.21,10.18,10.2,19000.0,10.18,10.21,10.18,10.2,19000.0
2009-08-13 15:05:00,10.21,10.22,10.2,10.22,14800.0,10.21,10.22,10.2,10.22,14800.0
2009-08-13 15:10:00,10.22,10.26,10.22,10.24,14400.0,10.22,10.26,10.22,10.24,14400.0
2009-08-13 15:15:00,10.24,10.24,10.22,10.24,9200.0,10.24,10.24,10.22,10.24,9200.0
2009-08-13 15:20:00,10.23,10.24,10.22,10.24,14600.0,10.23,10.24,10.22,10.24,14600.0
2009-08-13 15:25:00,10.24,10.24,10.22,10.23,17200.0,10.24,10.24,10.22,10.23,17200.0
2009-08-13 15:30:00,10.23,10.24,10.22,10.24,22000.0,10.23,10.24,10.22,10.24,22000.0
2009-08-13 15:35:00,10.24,10.24,10.18,10.19,78000.0,10.24,10.24,10.18,10.19,78000.0
2009-08-13 15:40:00,10.19,10.22,10.18,10.19,43400.0,10.19,10.22,10.18,10.19,43400.0
2009-08-13 15:45:00,10.19,10.21,10.17,10.17,46600.0,10.19,10.21,10.17,10.17,46600.0
2009-08-13 15:50:00,10.17,10.22,10.17,10.21,36000.0,10.17,10.22,10.17,10.21,36000.0
2009-08-13 15:55:00,10.21,10.23,10.2,10.23,61000.0,10.21,10.23,10.2,10.23,61000.0
2009-08-14 09:30:00,10.24,10.4,10.24,10.38,10200.0,10.24,10.4,10.24,10.38,10200.0
2009-08-14 09:35:00,10.38,10.38,10.24,10.31,8200.0,10.38,10.38,10.24,10.31,8200.0
2009-08-14 09:40:00,10.3,10.3,10.22,10.22,6200.0,10.3,10.3,10.22,10.22,6200.0
2009-08-14 09:45:00,10.22,10.22,10.15,10.15,24200.0,10.22,10.22,10.15,10.15,24200.0
2009-08-14 09:50:00,10.15,10.15,10.11,10.11,16200.0,10.15,10.15,10.11,10.11,16200.0
2009-08-14 09:55:00,10.1,10.1,9.84,9.97,99800.0,10.1,10.1,9.84,9.97,99800.0
2009-08-14 10:00:00,9.95,9.99,9.9,9.98,22600.0,9.95,9.99,9.9,9.98,22600.0
2009-08-14 10:05:00,9.98,9.99,9.94,9.99,14800.0,9.98,9.99,9.94,9.99,14800.0
2009-08-14 10:10:00,9.98,10.04,9.9,9.9,38200.0,9.98,10.04,9.9,9.9,38200.0
2009-08-14 10:15:00,9.9,9.94,9.87,9.92,29200.0,9.9,9.94,9.87,9.92,29200.0
2009-08-14 10:20:00,9.93,9.95,9.92,9.92,33200.0,9.93,9.95,9.92,9.92,33200.0
2009-08-14 10:25:00,9.93,9.94,9.9,9.91,23600.0,9.93,9.94,9.9,9.91,23600.0
2009-08-14 10:30:00,9.91,9.94,9.87,9.87,24200.0,9.91,9.94,9.87,9.87,24200.0
2009-08-14 10:35:00,9.88,9.89,9.87,9.87,11400.0,9.88,9.89,9.87,9.87,11400.0
2009-08-14 10:40:00,9.87,9.95,9.87,9.9,57200.0,9.87,9.95,9.87,9.9,57200.0
2009-08-14 10:45:00,9.9,9.94,9.9,9.92,19400.0,9.9,9.94,9.9,9.92,19400.0
2009-08-14 10:50:00,9.91,9.91,9.79,9.8,21600.0,9.91,9.91,9.79,9.8,21600.0
2009-08-14 10:55:00,9.79,9.82,9.77,9.82,20000.0,9.79,9.82,9.77,9.82,20000.0
2009-08-14 11:00:00,9.82,9.88,9.8,9.85,17400.0,9.82,9.88,9.8,9.85,17400.0
2009-08-14 11:05:00,9.85,9.85,9.81,9.81,8400.0,9.85,9.85,9.81,9.81,8400.0
2009-08-14 11:10:00,9.8,9.83,9.8,9.81,5600.0,9.8,9.83,9.8,9.81,5600.0
2009-08-14 11:15:00,9.82,9.85,9.82,9.84,9600.0,9.82,9.85,9.82,9.84,9600.0
2009-08-14 11:20:00,9.83,9.89,9.83,9.88,11400.0,9.83,9.89,9.83,9.88,11400.0
2009-08-14 11:25:00,9.89,9.93,9.88,9.88,26800.0,9.89,9.93,9.88,9.88,26800.0
2009-08-14 11:30:00,9.88,9.88,9.84,9.85,10600.0,9.88,9.88,9.84,9.85,10600.0
2009-08-14 11:35:00,9.84,9.85,9.84,9.85,8000.0,9.84,9.85,9.84,9.85,8000.0
2009-08-14 11:40:00,9.85,9.86,9.84,9.85,3200.0,9.85,9.86,9.84,9.85,3200.0
2009-08-14 11:45:00,9.85,9.89,9.85,9.88,12600.0,9.85,9.89,9.85,9.88,12600.0
2009-08-14 11:50:00,9.88,9.9,9.88,9.9,8000.0,9.88,9.9,9.88,9.9,8000.0
2009-08-14 11:55:00,9.89,9.9,9.89,9.9,10800.0,9.89,9.9,9.89,9.9,10800.0
2009-08-14 12:00:00,9.9,9.9,9.9,9.9,8400.0,9.9,9.9,9.9,9.9,8400.0
2009-08-14 12:05:00,9.9,9.93,9.89,9.93,17600.0,9.9,9.93,9.89,9.93,17600.0
2009-08-14 12:10:00,9.93,9.94,9.92,9.94,15000.0,9.93,9.94,9.92,9.94,15000.0
2009-08-14 12:15:00,9.94,9.99,9.93,9.98,31600.0,9.94,9.99,9.93,9.98,31600.0
2009-08-14 12:20:00,9.98,9.99,9.97,9.98,12400.0,9.98,9.99,9.97,9.98,12400.0
2009-08-14 12:25:00,9.98,10.03,9.97,10.02,127600.0,9.98,10.03,9.97,10.02,127600.0
2009-08-14 12:30:00,10.02,10.02,10.02,10.02,13000.0,10.02,10.02,10.02,10.02,13000.0
2009-08-14 12:35:00,10.02,10.02,10.02,10.02,5200.0,10.02,10.02,10.02,10.02,5200.0
2009-08-14 12:40:00,10.02,10.04,10.02,10.03,18600.0,10.02,10.04,10.02,10.03,18600.0
2009-08-14 12:45:00,10.03,10.03,10.03,10.03,9600.0,10.03,10.03,10.03,10.03,9600.0
2009-08-14 12:50:00,10.03,10.03,10.01,10.01,13000.0,10.03,10.03,10.01,10.01,13000.0
2009-08-14 12:55:00,10.0,10.02,10.0,10.01,3400.0,10.0,10.02,10.0,10.01,3400.0
2009-08-14 13:00:00,10.01,10.01,9.99,9.99,10400.0,10.01,10.01,9.99,9.99,10400.0
2009-08-14 13:05:00,9.99,9.99,9.9,9.92,19800.0,9.99,9.99,9.9,9.92,19800.0
2009-08-14 13:10:00,9.92,9.95,9.92,9.95,11200.0,9.92,9.95,9.92,9.95,11200.0
2009-08-14 13:15:00,9.95,9.95,9.9,9.92,20000.0,9.95,9.95,9.9,9.92,20000.0
2009-08-14 13:20:00,9.92,9.92,9.88,9.88,19200.0,9.92,9.92,9.88,9.88,19200.0
2009-08-14 13:25:00,9.87,9.88,9.83,9.88,16000.0,9.87,9.88,9.83,9.88,16000.0
2009-08-14 13:30:00,9.87,9.88,9.84,9.87,10600.0,9.87,9.88,9.84,9.87,10600.0
2009-08-14 13:35:00,9.87,9.87,9.85,9.87,8000.0,9.87,9.87,9.85,9.87,8000.0
2009-08-14 13:40:00,9.86,9.87,9.86,9.87,11400.0,9.86,9.87,9.86,9.87,11400.0
2009-08-14 13:45:00,9.86,9.86,9.86,9.86,3400.0,9.86,9.86,9.86,9.86,3400.0
2009-08-14 13:50:00,9.86,9.86,9.82,9.83,7400.0,9.86,9.86,9.82,9.83,7400.0
2009-08-14 13:55:00,9.83,9.84,9.83,9.84,7000.0,9.83,9.84,9.83,9.84,7000.0
2009-08-14 14:00:00,9.84,9.87,9.84,9.86,8400.0,9.84,9.87,9.84,9.86,8400.0
2009-08-14 14:05:00,9.87,9.9,9.84,9.88,79600.0,9.87,9.9,9.84,9.88,79600.0
2009-08-14 14:10:00,9.88,9.92,9.87,9.92,9400.0,9.88,9.92,9.87,9.92,9400.0
2009-08-14 14:15:00,9.93,9.94,9.9,9.93,47600.0,9.93,9.94,9.9,9.93,47600.0
2009-08-14 14:20:00,9.93,9.95,9.93,9.95,19200.0,9.93,9.95,9.93,9.95,19200.0
2009-08-14 14:25:00,9.94,9.96,9.94,9.94,10800.0,9.94,9.96,9.94,9.94,10800.0
2009-08-14 14:30:00,9.95,9.95,9.93,9.93,9600.0,9.95,9.95,9.93,9.93,9600.0
2009-08-14 14:35:00,9.92,9.97,9.91,9.95,20800.0,9.92,9.97,9.91,9.95,20800.0
2009-08-14 14:40:00,9.96,9.98,9.95,9.98,15800.0,9.96,9.98,9.95,9.98,15800.0
2009-08-14 14:45:00,9.97,9.99,9.97,9.99,20400.0,9.97,9.99,9.97,9.99,20400.0
2009-08-14 14:50:00,9.99,9.99,9.98,9.99,6000.0,9.99,9.99,9.98,9.99,6000.0
2009-08-14 14:55:00,9.98,9.99,9.95,9.96,10800.0,9.98,9.99,9.95,9.96,10800.0
2009-08-14 15:00:00,9.96,9.97,9.95,9.96,5800.0,9.96,9.97,9.95,9.96,5800.0
2009-08-14 15:05:00,9.95,9.96,9.93,9.94,32400.0,9.95,9.96,9.93,9.94,32400.0
2009-08-14 15:10:00,9.94,9.94,9.9,9.92,11200.0,9.94,9.94,9.9,9.92,11200.0
2009-08-14 15:15:00,9.92,9.92,9.91,9.92,6400.0,9.92,9.92,9.91,9.92,6400.0
2009-08-14 15:20:00,9.93,9.93,9.92,9.93,9200.0,9.93,9.93,9.92,9.93,9200.0
2009-08-14 15:25:00,9.92,9.93,9.89,9.9,26200.0,9.92,9.93,9.89,9.9,26200.0
2009-08-14 15:30:00,9.9,9.92,9.9,9.9,12400.0,9.9,9.92,9.9,9.9,12400.0
2009-08-14 15:35:00,9.9,9.95,9.9,9.95,48400.0,9.9,9.95,9.9,9.95,48400.0
2009-08-14 15:40:00,9.96,9.97,9.94,9.97,19000.0,9.96,9.97,9.94,9.97,19000.0
2009-08-14 15:45:00,9.97,9.99,9.97,9.98,28400.0,9.97,9.99,9.97,9.98,28400.0
2009-08-14 15:50:00,9.97,9.99,9.96,9.98,40800.0,9.97,9.99,9.96,9.98,40800.0
2009-08-14 15:55:00,9.99,10.05,9.99,10.0,101800.0,9.99,10.05,9.99,10.0,101800.0
2009-08-17 09:30:00,9.65,9.75,9.65,9.72,48200.0,9.65,9.75,9.65,9.72,48200.0
2009-08-17 09:35:00,9.7,9.7,9.65,9.68,32000.0,9.7,9.7,9.65,9.68,32000.0
2009-08-17 09:40:00,9.69,9.74,9.56,9.62,85400.0,9.69,9.74,9.56,9.62,85400.0
2009-08-17 09:45:00,9.63,9.65,9.6,9.6,15600.0,9.63,9.65,9.6,9.6,15600.0
2009-08-17 09:50:00,9.59,9.63,9.58,9.63,27000.0,9.59,9.63,9.58,9.63,27000.0
2009-08-17 09:55:00,9.63,9.68,9.62,9.63,11200.0,9.63,9.68,9.62,9.63,11200.0
2009-08-17 10:00:00,9.63,9.66,9.58,9.58,19400.0,9.63,9.66,9.58,9.58,19400.0
2009-08-17 10:05:00,9.58,9.58,9.52,9.53,18200.0,9.58,9.58,9.52,9.53,18200.0
2009-08-17 10:10:00,9.51,9.54,9.51,9.54,18600.0,9.51,9.54,9.51,9.54,18600.0
2009-08-17 10:15:00,9.53,9.59,9.53,9.58,31800.0,9.53,9.59,9.53,9.58,31800.0
2009-08-17 10:20:00,9.58,9.58,9.53,9.55,13000.0,9.58,9.58,9.53,9.55,13000.0
2009-08-17 10:25:00,9.55,9.56,9.53,9.56,27400.0,9.55,9.56,9.53,9.56,27400.0
2009-08-17 10:30:00,9.56,9.58,9.54,9.54,17000.0,9.56,9.58,9.54,9.54,17000.0
2009-08-17 10:35:00,9.54,9.56,9.5,9.55,48000.0,9.54,9.56,9.5,9.55,48000.0
2009-08-17 10:40:00,9.53,9.53,9.5,9.5,32600.0,9.53,9.53,9.5,9.5,32600.0
2009-08-17 10:45:00,9.5,9.54,9.5,9.53,3800.0,9.5,9.54,9.5,9.53,3800.0
2009-08-17 10:50:00,9.53,9.56,9.53,9.56,7200.0,9.53,9.56,9.53,9.56,7200.0
2009-08-17 10:55:00,9.56,9.58,9.56,9.56,7600.0,9.56,9.58,9.56,9.56,7600.0
2009-08-17 11:00:00,9.56,9.57,9.56,9.56,8800.0,9.56,9.57,9.56,9.56,8800.0
2009-08-17 11:05:00,9.56,9.56,9.53,9.53,14200.0,9.56,9.56,9.53,9.53,14200.0
2009-08-17 11:10:00,9.54,9.54,9.53,9.53,1600.0,9.54,9.54,9.53,9.53,1600.0
2009-08-17 11:15:00,9.53,9.53,9.51,9.51,4200.0,9.53,9.53,9.51,9.51,4200.0
2009-08-17 11:20:00,9.51,9.54,9.51,9.53,22000.0,9.51,9.54,9.51,9.53,22000.0
2009-08-17 11:25:00,9.53,9.56,9.53,9.54,11200.0,9.53,9.56,9.53,9.54,11200.0
2009-08-17 11:30:00,9.54,9.56,9.51,9.56,28400.0,9.54,9.56,9.51,9.56,28400.0
2009-08-17 11:35:00,9.57,9.57,9.53,9.53,18400.0,9.57,9.57,9.53,9.53,18400.0
2009-08-17 11:40:00,9.52,9.52,9.5,9.52,10000.0,9.52,9.52,9.5,9.52,10000.0
2009-08-17 11:45:00,9.51,9.52,9.51,9.52,8800.0,9.51,9.52,9.51,9.52,8800.0
2009-08-17 11:50:00,9.52,9.54,9.52,9.53,8400.0,9.52,9.54,9.52,9.53,8400.0
2009-08-17 11:55:00,9.53,9.56,9.5,9.53,29000.0,9.53,9.56,9.5,9.53,29000.0
2009-08-17 12:00:00,9.54,9.54,9.53,9.53,4400.0,9.54,9.54,9.53,9.53,4400.0
2009-08-17 12:05:00,9.54,9.56,9.54,9.56,22600.0,9.54,9.56,9.54,9.56,22600.0
2009-08-17 12:10:00,9.56,9.58,9.56,9.56,10800.0,9.56,9.58,9.56,9.56,10800.0
2009-08-17 12:15:00,9.57,9.58,9.56,9.57,5000.0,9.57,9.58,9.56,9.57,5000.0
2009-08-17 12:20:00,9.58,9.59,9.57,9.59,4400.0,9.58,9.59,9.57,9.59,4400.0
2009-08-17 12:25:00,9.6,9.6,9.59,9.6,2400.0,9.6,9.6,9.59,9.6,2400.0
2009-08-17 12:30:00,9.59,9.59,9.57,9.57,4400.0,9.59,9.59,9.57,9.57,4400.0
2009-08-17 12:35:00,9.58,9.58,9.57,9.57,4400.0,9.58,9.58,9.57,9.57,4400.0
2009-08-17 12:40:00,9.58,9.58,9.54,9.54,1800.0,9.58,9.58,9.54,9.54,1800.0
2009-08-17 12:45:00,9.55,9.55,9.53,9.53,1600.0,9.55,9.55,9.53,9.53,1600.0
2009-08-17 12:50:00,9.54,9.54,9.51,9.51,6400.0,9.54,9.54,9.51,9.51,6400.0
2009-08-17 12:55:00,9.51,9.52,9.48,9.49,16000.0,9.51,9.52,9.48,9.49,16000.0
2009-08-17 13:00:00,9.49,9.5,9.47,9.47,8200.0,9.49,9.5,9.47,9.47,8200.0
2009-08-17 13:05:00,9.47,9.49,9.47,9.47,8600.0,9.47,9.49,9.47,9.47,8600.0
2009-08-17 13:10:00,9.47,9.49,9.47,9.49,5600.0,9.47,9.49,9.47,9.49,5600.0
2009-08-17 13:15:00,9.49,9.49,9.49,9.49,5000.0,9.49,9.49,9.49,9.49,5000.0
2009-08-17 13:20:00,9.5,9.51,9.49,9.5,4600.0,9.5,9.51,9.49,9.5,4600.0
2009-08-17 13:25:00,9.49,9.5,9.49,9.5,1400.0,9.49,9.5,9.49,9.5,1400.0
2009-08-17 13:30:00,9.49,9.49,9.43,9.44,50600.0,9.49,9.49,9.43,9.44,50600.0
2009-08-17 13:35:00,9.45,9.45,9.43,9.43,4000.0,9.45,9.45,9.43,9.43,4000.0
2009-08-17 13:40:00,9.43,9.43,9.4,9.41,2400.0,9.43,9.43,9.4,9.41,2400.0
2009-08-17 13:45:00,9.41,9.42,9.4,9.42,5400.0,9.41,9.42,9.4,9.42,5400.0
2009-08-17 13:50:00,9.41,9.42,9.4,9.41,3600.0,9.41,9.42,9.4,9.41,3600.0
2009-08-17 13:55:00,9.42,9.46,9.4,9.46,35800.0,9.42,9.46,9.4,9.46,35800.0
2009-08-17 14:00:00,9.45,9.46,9.45,9.45,4000.0,9.45,9.46,9.45,9.45,4000.0
2009-08-17 14:05:00,9.46,9.47,9.46,9.47,2800.0,9.46,9.47,9.46,9.47,2800.0
2009-08-17 14:10:00,9.46,9.47,9.46,9.47,3400.0,9.46,9.47,9.46,9.47,3400.0
2009-08-17 14:15:00,9.47,9.47,9.45,9.45,3200.0,9.47,9.47,9.45,9.45,3200.0
2009-08-17 14:20:00,9.45,9.45,9.4,9.4,8200.0,9.45,9.45,9.4,9.4,8200.0
2009-08-17 14:25:00,9.4,9.44,9.4,9.44,11000.0,9.4,9.44,9.4,9.44,11000.0
2009-08-17 14:30:00,9.44,9.47,9.44,9.47,6400.0,9.44,9.47,9.44,9.47,6400.0
2009-08-17 14:35:00,9.47,9.47,9.47,9.47,5000.0,9.47,9.47,9.47,9.47,5000.0
2009-08-17 14:40:00,9.47,9.47,9.47,9.47,4800.0,9.47,9.47,9.47,9.47,4800.0
2009-08-17 14:45:00,9.47,9.47,9.45,9.45,10800.0,9.47,9.47,9.45,9.45,10800.0
2009-08-17 14:50:00,9.45,9.45,9.43,9.43,17600.0,9.45,9.45,9.43,9.43,17600.0
2009-08-17 14:55:00,9.43,9.44,9.42,9.42,16800.0,9.43,9.44,9.42,9.42,16800.0
2009-08-17 15:00:00,9.43,9.45,9.42,9.44,21800.0,9.43,9.45,9.42,9.44,21800.0
2009-08-17 15:05:00,9.44,9.45,9.43,9.45,108000.0,9.44,9.45,9.43,9.45,108000.0
2009-08-17 15:10:00,9.45,9.45,9.41,9.42,19600.0,9.45,9.45,9.41,9.42,19600.0
2009-08-17 15:15:00,9.41,9.43,9.41,9.42,11600.0,9.41,9.43,9.41,9.42,11600.0
2009-08-17 15:20:00,9.42,9.44,9.42,9.42,26400.0,9.42,9.44,9.42,9.42,26400.0
2009-08-17 15:25:00,9.42,9.42,9.39,9.4,36000.0,9.42,9.42,9.39,9.4,36000.0
2009-08-17 15:30:00,9.41,9.41,9.36,9.37,49200.0,9.41,9.41,9.36,9.37,49200.0
2009-08-17 15:35:00,9.37,9.4,9.35,9.38,36600.0,9.37,9.4,9.35,9.38,36600.0
2009-08-17 15:40:00,9.38,9.4,9.33,9.33,60400.0,9.38,9.4,9.33,9.33,60400.0
2009-08-17 15:45:00,9.34,9.34,9.3,9.31,41200.0,9.34,9.34,9.3,9.31,41200.0
2009-08-17 15:50:00,9.31,9.36,9.3,9.35,76800.0,9.31,9.36,9.3,9.35,76800.0
2009-08-17 15:55:00,9.36,9.42,9.35,9.39,179000.0,9.36,9.42,9.35,9.39,179000.0
2009-08-18 09:30:00,9.42,9.57,9.4,9.4,30200.0,9.42,9.57,9.4,9.4,30200.0
2009-08-18 09:35:00,9.43,9.49,9.42,9.47,14200.0,9.43,9.49,9.42,9.47,14200.0
2009-08-18 09:40:00,9.47,9.47,9.38,9.4,12200.0,9.47,9.47,9.38,9.4,12200.0
2009-08-18 09:45:00,9.4,9.44,9.39,9.42,153800.0,9.4,9.44,9.39,9.42,153800.0
2009-08-18 09:50:00,9.38,9.39,9.3,9.33,35600.0,9.38,9.39,9.3,9.33,35600.0
2009-08-18 09:55:00,9.33,9.33,9.27,9.3,13800.0,9.33,9.33,9.27,9.3,13800.0
2009-08-18 10:00:00,9.31,9.37,9.3,9.37,117600.0,9.31,9.37,9.3,9.37,117600.0
2009-08-18 10:05:00,9.37,9.38,9.3,9.3,26600.0,9.37,9.38,9.3,9.3,26600.0
2009-08-18 10:10:00,9.31,9.36,9.31,9.35,24800.0,9.31,9.36,9.31,9.35,24800.0
2009-08-18 10:15:00,9.35,9.37,9.28,9.29,17000.0,9.35,9.37,9.28,9.29,17000.0
2009-08-18 10:20:00,9.28,9.28,9.24,9.24,11400.0,9.28,9.28,9.24,9.24,11400.0
2009-08-18 10:25:00,9.24,9.24,9.22,9.22,5200.0,9.24,9.24,9.22,9.22,5200.0
2009-08-18 10:30:00,9.22,9.26,9.22,9.23,9000.0,9.22,9.26,9.22,9.23,9000.0
2009-08-18 10:35:00,9.22,9.27,9.22,9.27,21000.0,9.22,9.27,9.22,9.27,21000.0
2009-08-18 10:40:00,9.27,9.29,9.25,9.28,13200.0,9.27,9.29,9.25,9.28,13200.0
2009-08-18 10:45:00,9.28,9.29,9.27,9.27,3200.0,9.28,9.29,9.27,9.27,3200.0
2009-08-18 10:50:00,9.26,9.29,9.26,9.28,2200.0,9.26,9.29,9.26,9.28,2200.0
2009-08-18 10:55:00,9.27,9.29,9.24,9.26,8000.0,9.27,9.29,9.24,9.26,8000.0
2009-08-18 11:00:00,9.28,9.31,9.27,9.31,106400.0,9.28,9.31,9.27,9.31,106400.0
2009-08-18 11:05:00,9.31,9.31,9.3,9.3,16000.0,9.31,9.31,9.3,9.3,16000.0
2009-08-18 11:10:00,9.31,9.34,9.31,9.34,11200.0,9.31,9.34,9.31,9.34,11200.0
2009-08-18 11:15:00,9.34,9.34,9.3,9.3,16200.0,9.34,9.34,9.3,9.3,16200.0
2009-08-18 11:20:00,9.3,9.32,9.29,9.29,20000.0,9.3,9.32,9.29,9.29,20000.0
2009-08-18 11:25:00,9.29,9.31,9.26,9.27,7400.0,9.29,9.31,9.26,9.27,7400.0
2009-08-18 11:30:00,9.28,9.31,9.27,9.27,24600.0,9.28,9.31,9.27,9.27,24600.0
2009-08-18 11:35:00,9.28,9.28,9.21,9.22,26600.0,9.28,9.28,9.21,9.22,26600.0
2009-08-18 11:40:00,9.21,9.21,9.13,9.19,88200.0,9.21,9.21,9.13,9.19,88200.0
2009-08-18 11:45:00,9.19,9.22,9.19,9.21,15800.0,9.19,9.22,9.19,9.21,15800.0
2009-08-18 11:50:00,9.2,9.27,9.18,9.26,43200.0,9.2,9.27,9.18,9.26,43200.0
2009-08-18 11:55:00,9.25,9.25,9.2,9.2,34200.0,9.25,9.25,9.2,9.2,34200.0
2009-08-18 12:00:00,9.22,9.23,9.22,9.22,7600.0,9.22,9.23,9.22,9.22,7600.0
2009-08-18 12:05:00,9.22,9.24,9.22,9.22,14000.0,9.22,9.24,9.22,9.22,14000.0
2009-08-18 12:10:00,9.22,9.22,9.22,9.22,5400.0,9.22,9.22,9.22,9.22,5400.0
2009-08-18 12:15:00,9.22,9.22,9.2,9.22,15400.0,9.22,9.22,9.2,9.22,15400.0
2009-08-18 12:20:00,9.21,9.23,9.21,9.23,7600.0,9.21,9.23,9.21,9.23,7600.0
2009-08-18 12:25:00,9.23,9.24,9.22,9.23,8600.0,9.23,9.24,9.22,9.23,8600.0
2009-08-18 12:30:00,9.24,9.25,9.23,9.25,13800.0,9.24,9.25,9.23,9.25,13800.0
2009-08-18 12:35:00,9.24,9.24,9.22,9.24,8600.0,9.24,9.24,9.22,9.24,8600.0
2009-08-18 12:40:00,9.24,9.25,9.24,9.24,8800.0,9.24,9.25,9.24,9.24,8800.0
2009-08-18 12:45:00,9.25,9.27,9.24,9.27,10000.0,9.25,9.27,9.24,9.27,10000.0
2009-08-18 12:50:00,9.27,9.27,9.23,9.24,34400.0,9.27,9.27,9.23,9.24,34400.0
2009-08-18 12:55:00,9.24,9.25,9.24,9.25,4200.0,9.24,9.25,9.24,9.25,4200.0
2009-08-18 13:00:00,9.25,9.26,9.24,9.25,25200.0,9.25,9.26,9.24,9.25,25200.0
2009-08-18 13:05:00,9.25,9.26,9.25,9.25,95800.0,9.25,9.26,9.25,9.25,95800.0
2009-08-18 13:10:00,9.26,9.26,9.22,9.23,39200.0,9.26,9.26,9.22,9.23,39200.0
2009-08-18 13:15:00,9.22,9.24,9.22,9.23,4000.0,9.22,9.24,9.22,9.23,4000.0
2009-08-18 13:20:00,9.24,9.25,9.23,9.24,6200.0,9.24,9.25,9.23,9.24,6200.0
2009-08-18 13:25:00,9.25,9.25,9.24,9.25,1600.0,9.25,9.25,9.24,9.25,1600.0
2009-08-18 13:30:00,9.25,9.25,9.24,9.24,12400.0,9.25,9.25,9.24,9.24,12400.0
2009-08-18 13:35:00,9.24,9.24,9.24,9.24,3200.0,9.24,9.24,9.24,9.24,3200.0
2009-08-18 13:40:00,9.24,9.24,9.21,9.22,14000.0,9.24,9.24,9.21,9.22,14000.0
2009-08-18 13:45:00,9.22,9.24,9.21,9.24,18000.0,9.22,9.24,9.21,9.24,18000.0
2009-08-18 13:50:00,9.24,9.24,9.2,9.21,47000.0,9.24,9.24,9.2,9.21,47000.0
2009-08-18 13:55:00,9.2,9.24,9.18,9.18,60600.0,9.2,9.24,9.18,9.18,60600.0
2009-08-18 14:00:00,9.19,9.19,9.13,9.18,85400.0,9.19,9.19,9.13,9.18,85400.0
2009-08-18 14:05:00,9.19,9.2,9.19,9.2,4800.0,9.19,9.2,9.19,9.2,4800.0
2009-08-18 14:10:00,9.2,9.22,9.2,9.22,6200.0,9.2,9.22,9.2,9.22,6200.0
2009-08-18 14:15:00,9.22,9.23,9.22,9.23,2800.0,9.22,9.23,9.22,9.23,2800.0
2009-08-18 14:20:00,9.23,9.24,9.22,9.24,10400.0,9.23,9.24,9.22,9.24,10400.0
2009-08-18 14:25:00,9.24,9.24,9.21,9.23,29000.0,9.24,9.24,9.21,9.23,29000.0
2009-08-18 14:30:00,9.22,9.23,9.21,9.21,16600.0,9.22,9.23,9.21,9.21,16600.0
2009-08-18 14:35:00,9.21,9.22,9.21,9.21,8000.0,9.21,9.22,9.21,9.21,8000.0
2009-08-18 14:40:00,9.21,9.22,9.21,9.22,9800.0,9.21,9.22,9.21,9.22,9800.0
2009-08-18 14:45:00,9.22,9.25,9.22,9.25,11200.0,9.22,9.25,9.22,9.25,11200.0
2009-08-18 14:50:00,9.25,9.26,9.24,9.25,24400.0,9.25,9.26,9.24,9.25,24400.0
2009-08-18 14:55:00,9.25,9.26,9.24,9.25,13400.0,9.25,9.26,9.24,9.25,13400.0
2009-08-18 15:00:00,9.25,9.28,9.25,9.26,15400.0,9.25,9.28,9.25,9.26,15400.0
2009-08-18 15:05:00,9.26,9.26,9.26,9.26,22200.0,9.26,9.26,9.26,9.26,22200.0
2009-08-18 15:10:00,9.27,9.27,9.25,9.26,39800.0,9.27,9.27,9.25,9.26,39800.0
2009-08-18 15:15:00,9.26,9.27,9.26,9.27,7600.0,9.26,9.27,9.26,9.27,7600.0
2009-08-18 15:20:00,9.28,9.3,9.28,9.3,9400.0,9.28,9.3,9.28,9.3,9400.0
2009-08-18 15:25:00,9.3,9.3,9.29,9.3,14400.0,9.3,9.3,9.29,9.3,14400.0
2009-08-18 15:30:00,9.31,9.35,9.29,9.33,51000.0,9.31,9.35,9.29,9.33,51000.0
2009-08-18 15:35:00,9.33,9.34,9.31,9.34,21600.0,9.33,9.34,9.31,9.34,21600.0
2009-08-18 15:40:00,9.34,9.36,9.34,9.35,15400.0,9.34,9.36,9.34,9.35,15400.0
2009-08-18 15:45:00,9.35,9.38,9.35,9.38,32200.0,9.35,9.38,9.35,9.38,32200.0
2009-08-18 15:50:00,9.37,9.38,9.36,9.38,56000.0,9.37,9.38,9.36,9.38,56000.0
2009-08-18 15:55:00,9.38,9.38,9.34,9.35,106800.0,9.38,9.38,9.34,9.35,106800.0
2009-08-19 09:30:00,9.15,9.27,9.06,9.24,21600.0,9.15,9.27,9.06,9.24,21600.0
2009-08-19 09:35:00,9.25,9.26,9.2,9.22,13000.0,9.25,9.26,9.2,9.22,13000.0
2009-08-19 09:40:00,9.22,9.33,9.22,9.32,26200.0,9.22,9.33,9.22,9.32,26200.0
2009-08-19 09:45:00,9.34,9.35,9.29,9.29,6000.0,9.34,9.35,9.29,9.29,6000.0
2009-08-19 09:50:00,9.28,9.32,9.26,9.26,9800.0,9.28,9.32,9.26,9.26,9800.0
2009-08-19 09:55:00,9.26,9.34,9.25,9.27,12800.0,9.26,9.34,9.25,9.27,12800.0
2009-08-19 10:00:00,9.27,9.35,9.27,9.35,7200.0,9.27,9.35,9.27,9.35,7200.0
2009-08-19 10:05:00,9.35,9.35,9.3,9.3,27600.0,9.35,9.35,9.3,9.3,27600.0
2009-08-19 10:10:00,9.3,9.33,9.22,9.25,15600.0,9.3,9.33,9.22,9.25,15600.0
2009-08-19 10:15:00,9.25,9.26,9.24,9.25,5600.0,9.25,9.26,9.24,9.25,5600.0
2009-08-19 10:20:00,9.26,9.26,9.24,9.24,1800.0,9.26,9.26,9.24,9.24,1800.0
2009-08-19 10:25:00,9.25,9.26,9.23,9.26,3600.0,9.25,9.26,9.23,9.26,3600.0
2009-08-19 10:30:00,9.26,9.34,9.26,9.31,15200.0,9.26,9.34,9.26,9.31,15200.0
2009-08-19 10:35:00,9.3,9.34,9.29,9.31,6800.0,9.3,9.34,9.29,9.31,6800.0
2009-08-19 10:40:00,9.31,9.34,9.31,9.32,3400.0,9.31,9.34,9.31,9.32,3400.0
2009-08-19 10:45:00,9.31,9.33,9.31,9.33,5600.0,9.31,9.33,9.31,9.33,5600.0
2009-08-19 10:50:00,9.33,9.34,9.28,9.28,10400.0,9.33,9.34,9.28,9.28,10400.0
2009-08-19 10:55:00,9.27,9.27,9.25,9.26,6400.0,9.27,9.27,9.25,9.26,6400.0
2009-08-19 11:00:00,9.25,9.31,9.25,9.28,11200.0,9.25,9.31,9.25,9.28,11200.0
2009-08-19 11:05:00,9.28,9.29,9.27,9.27,2800.0,9.28,9.29,9.27,9.27,2800.0
2009-08-19 11:10:00,9.25,9.28,9.22,9.25,16000.0,9.25,9.28,9.22,9.25,16000.0
2009-08-19 11:15:00,9.25,9.31,9.24,9.31,11200.0,9.25,9.31,9.24,9.31,11200.0
2009-08-19 11:20:00,9.32,9.33,9.31,9.31,2400.0,9.32,9.33,9.31,9.31,2400.0
2009-08-19 11:25:00,9.32,9.35,9.32,9.34,5600.0,9.32,9.35,9.32,9.34,5600.0
2009-08-19 11:30:00,9.35,9.35,9.34,9.34,1800.0,9.35,9.35,9.34,9.34,1800.0
2009-08-19 11:35:00,9.33,9.33,9.31,9.32,11800.0,9.33,9.33,9.31,9.32,11800.0
2009-08-19 11:40:00,9.34,9.35,9.34,9.35,2000.0,9.34,9.35,9.34,9.35,2000.0
2009-08-19 11:45:00,9.35,9.35,9.34,9.35,5400.0,9.35,9.35,9.34,9.35,5400.0
2009-08-19 11:50:00,9.35,9.35,9.35,9.35,18600.0,9.35,9.35,9.35,9.35,18600.0
2009-08-19 11:55:00,9.35,9.35,9.35,9.35,4000.0,9.35,9.35,9.35,9.35,4000.0
2009-08-19 12:00:00,9.35,9.35,9.35,9.35,7200.0,9.35,9.35,9.35,9.35,7200.0
2009-08-19 12:05:00,9.35,9.35,9.35,9.35,21000.0,9.35,9.35,9.35,9.35,21000.0
2009-08-19 12:10:00,9.35,9.38,9.35,9.35,29600.0,9.35,9.38,9.35,9.35,29600.0
2009-08-19 12:15:00,9.34,9.34,9.34,9.34,5000.0,9.34,9.34,9.34,9.34,5000.0
2009-08-19 12:20:00,9.34,9.36,9.34,9.35,7000.0,9.34,9.36,9.34,9.35,7000.0
2009-08-19 12:25:00,9.35,9.35,9.35,9.35,2200.0,9.35,9.35,9.35,9.35,2200.0
2009-08-19 12:30:00,9.35,9.35,9.34,9.35,4800.0,9.35,9.35,9.34,9.35,4800.0
2009-08-19 12:35:00,9.35,9.42,9.35,9.42,11400.0,9.35,9.42,9.35,9.42,11400.0
2009-08-19 12:40:00,9.41,9.41,9.4,9.4,5800.0,9.41,9.41,9.4,9.4,5800.0
2009-08-19 12:45:00,9.4,9.42,9.39,9.42,6200.0,9.4,9.42,9.39,9.42,6200.0
2009-08-19 12:50:00,9.42,9.49,9.42,9.47,16600.0,9.42,9.49,9.42,9.47,16600.0
2009-08-19 12:55:00,9.47,9.48,9.46,9.47,13800.0,9.47,9.48,9.46,9.47,13800.0
2009-08-19 13:00:00,9.47,9.48,9.45,9.47,15800.0,9.47,9.48,9.45,9.47,15800.0
2009-08-19 13:05:00,9.48,9.48,9.47,9.47,5600.0,9.48,9.48,9.47,9.47,5600.0
2009-08-19 13:10:00,9.47,9.47,9.45,9.45,17000.0,9.47,9.47,9.45,9.45,17000.0
2009-08-19 13:15:00,9.45,9.5,9.45,9.5,5800.0,9.45,9.5,9.45,9.5,5800.0
2009-08-19 13:20:00,9.5,9.54,9.5,9.54,8200.0,9.5,9.54,9.5,9.54,8200.0
2009-08-19 13:25:00,9.53,9.56,9.53,9.54,13600.0,9.53,9.56,9.53,9.54,13600.0
2009-08-19 13:30:00,9.52,9.53,9.49,9.51,5400.0,9.52,9.53,9.49,9.51,5400.0
2009-08-19 13:35:00,9.52,9.53,9.52,9.52,3600.0,9.52,9.53,9.52,9.52,3600.0
2009-08-19 13:40:00,9.53,9.53,9.52,9.53,3600.0,9.53,9.53,9.52,9.53,3600.0
2009-08-19 13:45:00,9.52,9.53,9.51,9.53,7800.0,9.52,9.53,9.51,9.53,7800.0
2009-08-19 13:50:00,9.53,9.54,9.53,9.53,2800.0,9.53,9.54,9.53,9.53,2800.0
2009-08-19 13:55:00,9.53,9.54,9.53,9.54,2000.0,9.53,9.54,9.53,9.54,2000.0
2009-08-19 14:00:00,9.54,9.54,9.52,9.52,4200.0,9.54,9.54,9.52,9.52,4200.0
2009-08-19 14:05:00,9.52,9.53,9.52,9.52,1600.0,9.52,9.53,9.52,9.52,1600.0
2009-08-19 14:10:00,9.52,9.52,9.49,9.5,4000.0,9.52,9.52,9.49,9.5,4000.0
2009-08-19 14:15:00,9.5,9.5,9.47,9.47,5600.0,9.5,9.5,9.47,9.47,5600.0
2009-08-19 14:20:00,9.47,9.47,9.46,9.47,7800.0,9.47,9.47,9.46,9.47,7800.0
2009-08-19 14:25:00,9.47,9.47,9.46,9.46,1800.0,9.47,9.47,9.46,9.46,1800.0
2009-08-19 14:30:00,9.47,9.47,9.46,9.47,2400.0,9.47,9.47,9.46,9.47,2400.0
2009-08-19 14:35:00,9.46,9.47,9.45,9.46,6800.0,9.46,9.47,9.45,9.46,6800.0
2009-08-19 14:40:00,9.46,9.47,9.46,9.47,9200.0,9.46,9.47,9.46,9.47,9200.0
2009-08-19 14:45:00,9.47,9.48,9.47,9.48,8800.0,9.47,9.48,9.47,9.48,8800.0
2009-08-19 14:50:00,9.47,9.49,9.47,9.48,9000.0,9.47,9.49,9.47,9.48,9000.0
2009-08-19 14:55:00,9.49,9.5,9.47,9.47,21200.0,9.49,9.5,9.47,9.47,21200.0
2009-08-19 15:00:00,9.47,9.47,9.43,9.44,17600.0,9.47,9.47,9.43,9.44,17600.0
2009-08-19 15:05:00,9.43,9.43,9.4,9.4,10400.0,9.43,9.43,9.4,9.4,10400.0
2009-08-19 15:10:00,9.4,9.4,9.38,9.38,12800.0,9.4,9.4,9.38,9.38,12800.0
2009-08-19 15:15:00,9.38,9.38,9.38,9.38,9400.0,9.38,9.38,9.38,9.38,9400.0
2009-08-19 15:20:00,9.38,9.42,9.38,9.4,4400.0,9.38,9.42,9.38,9.4,4400.0
2009-08-19 15:25:00,9.42,9.43,9.41,9.43,7400.0,9.42,9.43,9.41,9.43,7400.0
2009-08-19 15:30:00,9.43,9.45,9.43,9.43,23200.0,9.43,9.45,9.43,9.43,23200.0
2009-08-19 15:35:00,9.43,9.47,9.43,9.46,18000.0,9.43,9.47,9.43,9.46,18000.0
2009-08-19 15:40:00,9.46,9.47,9.44,9.47,22200.0,9.46,9.47,9.44,9.47,22200.0
2009-08-19 15:45:00,9.47,9.49,9.45,9.47,11600.0,9.47,9.49,9.45,9.47,11600.0
2009-08-19 15:50:00,9.47,9.48,9.46,9.47,20000.0,9.47,9.48,9.46,9.47,20000.0
2009-08-19 15:55:00,9.47,9.49,9.45,9.45,37800.0,9.47,9.49,9.45,9.45,37800.0
2009-08-20 09:30:00,9.83,9.85,9.75,9.8,79200.0,9.83,9.85,9.75,9.8,79200.0
2009-08-20 09:35:00,9.8,10.0,9.8,9.99,59800.0,9.8,10.0,9.8,9.99,59800.0
2009-08-20 09:40:00,9.98,10.0,9.86,9.9,54000.0,9.98,10.0,9.86,9.9,54000.0
2009-08-20 09:45:00,9.88,9.94,9.88,9.88,9600.0,9.88,9.94,9.88,9.88,9600.0
2009-08-20 09:50:00,9.9,9.99,9.88,9.89,29200.0,9.9,9.99,9.88,9.89,29200.0
2009-08-20 09:55:00,9.89,9.9,9.81,9.84,41000.0,9.89,9.9,9.81,9.84,41000.0
2009-08-20 10:00:00,9.87,9.9,9.85,9.86,44000.0,9.87,9.9,9.85,9.86,44000.0
2009-08-20 10:05:00,9.85,9.86,9.76,9.77,50200.0,9.85,9.86,9.76,9.77,50200.0
2009-08-20 10:10:00,9.76,9.78,9.74,9.77,28200.0,9.76,9.78,9.74,9.77,28200.0
2009-08-20 10:15:00,9.77,9.77,9.75,9.76,9000.0,9.77,9.77,9.75,9.76,9000.0
2009-08-20 10:20:00,9.76,9.77,9.74,9.77,11600.0,9.76,9.77,9.74,9.77,11600.0
2009-08-20 10:25:00,9.77,9.78,9.76,9.77,25800.0,9.77,9.78,9.76,9.77,25800.0
2009-08-20 10:30:00,9.77,9.79,9.75,9.76,30600.0,9.77,9.79,9.75,9.76,30600.0
2009-08-20 10:35:00,9.74,9.76,9.72,9.73,9600.0,9.74,9.76,9.72,9.73,9600.0
2009-08-20 10:40:00,9.74,9.76,9.74,9.76,12000.0,9.74,9.76,9.74,9.76,12000.0
2009-08-20 10:45:00,9.74,9.76,9.74,9.74,4400.0,9.74,9.76,9.74,9.74,4400.0
2009-08-20 10:50:00,9.74,9.74,9.73,9.73,6000.0,9.74,9.74,9.73,9.73,6000.0
2009-08-20 10:55:00,9.73,9.73,9.7,9.7,26800.0,9.73,9.73,9.7,9.7,26800.0
2009-08-20 11:00:00,9.7,9.74,9.68,9.74,25000.0,9.7,9.74,9.68,9.74,25000.0
2009-08-20 11:05:00,9.74,9.78,9.74,9.78,30800.0,9.74,9.78,9.74,9.78,30800.0
2009-08-20 11:10:00,9.78,9.79,9.74,9.75,26800.0,9.78,9.79,9.74,9.75,26800.0
2009-08-20 11:15:00,9.75,9.75,9.74,9.75,9400.0,9.75,9.75,9.74,9.75,9400.0
2009-08-20 11:20:00,9.75,9.76,9.74,9.75,5400.0,9.75,9.76,9.74,9.75,5400.0
2009-08-20 11:25:00,9.74,9.76,9.7,9.72,9200.0,9.74,9.76,9.7,9.72,9200.0
2009-08-20 11:30:00,9.72,9.75,9.72,9.75,8000.0,9.72,9.75,9.72,9.75,8000.0
2009-08-20 11:35:00,9.74,9.74,9.7,9.72,4200.0,9.74,9.74,9.7,9.72,4200.0
2009-08-20 11:40:00,9.71,9.72,9.71,9.72,2200.0,9.71,9.72,9.71,9.72,2200.0
2009-08-20 11:45:00,9.72,9.72,9.72,9.72,1400.0,9.72,9.72,9.72,9.72,1400.0
2009-08-20 11:50:00,9.72,9.72,9.69,9.71,8800.0,9.72,9.72,9.69,9.71,8800.0
2009-08-20 11:55:00,9.7,9.72,9.69,9.72,7200.0,9.7,9.72,9.69,9.72,7200.0
2009-08-20 12:00:00,9.72,9.75,9.72,9.75,10400.0,9.72,9.75,9.72,9.75,10400.0
2009-08-20 12:05:00,9.75,9.75,9.72,9.72,15200.0,9.75,9.75,9.72,9.72,15200.0
2009-08-20 12:10:00,9.72,9.72,9.71,9.72,2600.0,9.72,9.72,9.71,9.72,2600.0
2009-08-20 12:15:00,9.72,9.72,9.71,9.71,3000.0,9.72,9.72,9.71,9.71,3000.0
2009-08-20 12:20:00,9.7,9.73,9.69,9.73,10000.0,9.7,9.73,9.69,9.73,10000.0
2009-08-20 12:25:00,9.73,9.74,9.72,9.74,4800.0,9.73,9.74,9.72,9.74,4800.0
2009-08-20 12:30:00,9.73,9.74,9.72,9.72,7200.0,9.73,9.74,9.72,9.72,7200.0
2009-08-20 12:35:00,9.72,9.74,9.72,9.74,8200.0,9.72,9.74,9.72,9.74,8200.0
2009-08-20 12:40:00,9.74,9.74,9.73,9.73,3000.0,9.74,9.74,9.73,9.73,3000.0
2009-08-20 12:45:00,9.74,9.74,9.72,9.74,19000.0,9.74,9.74,9.72,9.74,19000.0
2009-08-20 12:50:00,9.75,9.75,9.72,9.72,10800.0,9.75,9.75,9.72,9.72,10800.0
2009-08-20 12:55:00,9.71,9.72,9.71,9.72,1400.0,9.71,9.72,9.71,9.72,1400.0
2009-08-20 13:00:00,9.72,9.76,9.72,9.75,6000.0,9.72,9.76,9.72,9.75,6000.0
2009-08-20 13:05:00,9.75,9.76,9.74,9.75,5400.0,9.75,9.76,9.74,9.75,5400.0
2009-08-20 13:10:00,9.75,9.76,9.73,9.76,11600.0,9.75,9.76,9.73,9.76,11600.0
2009-08-20 13:15:00,9.75,9.76,9.74,9.75,11000.0,9.75,9.76,9.74,9.75,11000.0
2009-08-20 13:20:00,9.74,9.75,9.74,9.74,2000.0,9.74,9.75,9.74,9.74,2000.0
2009-08-20 13:25:00,9.74,9.76,9.72,9.75,21000.0,9.74,9.76,9.72,9.75,21000.0
2009-08-20 13:30:00,9.75,9.76,9.75,9.75,4200.0,9.75,9.76,9.75,9.75,4200.0
2009-08-20 13:35:00,9.75,9.77,9.74,9.74,61200.0,9.75,9.77,9.74,9.74,61200.0
2009-08-20 13:40:00,9.74,9.74,9.72,9.74,6600.0,9.74,9.74,9.72,9.74,6600.0
2009-08-20 13:45:00,9.74,9.76,9.74,9.75,10200.0,9.74,9.76,9.74,9.75,10200.0
2009-08-20 13:50:00,9.75,9.75,9.74,9.74,1400.0,9.75,9.75,9.74,9.74,1400.0
2009-08-20 13:55:00,9.74,9.74,9.72,9.72,12000.0,9.74,9.74,9.72,9.72,12000.0
2009-08-20 14:00:00,9.72,9.72,9.72,9.72,5400.0,9.72,9.72,9.72,9.72,5400.0
2009-08-20 14:05:00,9.72,9.72,9.69,9.7,12000.0,9.72,9.72,9.69,9.7,12000.0
2009-08-20 14:10:00,9.69,9.72,9.69,9.72,4400.0,9.69,9.72,9.69,9.72,4400.0
2009-08-20 14:15:00,9.72,9.74,9.72,9.74,5800.0,9.72,9.74,9.72,9.74,5800.0
2009-08-20 14:20:00,9.74,9.74,9.71,9.71,4800.0,9.74,9.74,9.71,9.71,4800.0
2009-08-20 14:25:00,9.72,9.74,9.71,9.72,10000.0,9.72,9.74,9.71,9.72,10000.0
2009-08-20 14:30:00,9.71,9.72,9.71,9.72,3600.0,9.71,9.72,9.71,9.72,3600.0
2009-08-20 14:35:00,9.72,9.72,9.71,9.72,6200.0,9.72,9.72,9.71,9.72,6200.0
2009-08-20 14:40:00,9.71,9.72,9.71,9.71,10400.0,9.71,9.72,9.71,9.71,10400.0
2009-08-20 14:45:00,9.71,9.71,9.7,9.7,4600.0,9.71,9.71,9.7,9.7,4600.0
2009-08-20 14:50:00,9.7,9.72,9.7,9.71,18800.0,9.7,9.72,9.7,9.71,18800.0
2009-08-20 14:55:00,9.72,9.72,9.71,9.72,2600.0,9.72,9.72,9.71,9.72,2600.0
2009-08-20 15:00:00,9.72,9.73,9.71,9.72,11400.0,9.72,9.73,9.71,9.72,11400.0
2009-08-20 15:05:00,9.71,9.72,9.7,9.72,11200.0,9.71,9.72,9.7,9.72,11200.0
2009-08-20 15:10:00,9.72,9.72,9.71,9.71,5200.0,9.72,9.72,9.71,9.71,5200.0
2009-08-20 15:15:00,9.71,9.73,9.71,9.72,7800.0,9.71,9.73,9.71,9.72,7800.0
2009-08-20 15:20:00,9.71,9.72,9.71,9.72,3200.0,9.71,9.72,9.71,9.72,3200.0
2009-08-20 15:25:00,9.72,9.74,9.72,9.72,6800.0,9.72,9.74,9.72,9.72,6800.0
2009-08-20 15:30:00,9.72,9.75,9.72,9.72,30400.0,9.72,9.75,9.72,9.72,30400.0
2009-08-20 15:35:00,9.72,9.74,9.72,9.73,10800.0,9.72,9.74,9.72,9.73,10800.0
2009-08-20 15:40:00,9.73,9.73,9.71,9.71,20800.0,9.73,9.73,9.71,9.71,20800.0
2009-08-20 15:45:00,9.71,9.72,9.71,9.72,36800.0,9.71,9.72,9.71,9.72,36800.0
2009-08-20 15:50:00,9.72,9.72,9.69,9.69,34600.0,9.72,9.72,9.69,9.69,34600.0
2009-08-20 15:55:00,9.69,9.72,9.69,9.71,51800.0,9.69,9.72,9.69,9.71,51800.0
2009-08-21 09:30:00,9.88,9.88,9.72,9.85,156400.0,9.88,9.88,9.72,9.85,156400.0
2009-08-21 09:35:00,9.83,9.88,9.77,9.77,11800.0,9.83,9.88,9.77,9.77,11800.0
2009-08-21 09:40:00,9.77,9.83,9.74,9.79,39000.0,9.77,9.83,9.74,9.79,39000.0
2009-08-21 09:45:00,9.79,9.8,9.71,9.75,21200.0,9.79,9.8,9.71,9.75,21200.0
2009-08-21 09:50:00,9.74,9.74,9.67,9.72,13600.0,9.74,9.74,9.67,9.72,13600.0
2009-08-21 09:55:00,9.72,9.76,9.72,9.76,5600.0,9.72,9.76,9.72,9.76,5600.0
2009-08-21 10:00:00,9.78,9.93,9.78,9.93,66000.0,9.78,9.93,9.78,9.93,66000.0
2009-08-21 10:05:00,9.93,9.96,9.85,9.86,26400.0,9.93,9.96,9.85,9.86,26400.0
2009-08-21 10:10:00,9.88,9.92,9.86,9.92,9800.0,9.88,9.92,9.86,9.92,9800.0
2009-08-21 10:15:00,9.93,9.97,9.92,9.92,8400.0,9.93,9.97,9.92,9.92,8400.0
2009-08-21 10:20:00,9.92,9.93,9.87,9.87,2600.0,9.92,9.93,9.87,9.87,2600.0
2009-08-21 10:25:00,9.87,9.9,9.87,9.88,43200.0,9.87,9.9,9.87,9.88,43200.0
2009-08-21 10:30:00,9.88,9.89,9.88,9.89,6600.0,9.88,9.89,9.88,9.89,6600.0
2009-08-21 10:35:00,9.89,9.93,9.88,9.93,16400.0,9.89,9.93,9.88,9.93,16400.0
2009-08-21 10:40:00,9.93,9.95,9.87,9.9,25200.0,9.93,9.95,9.87,9.9,25200.0
2009-08-21 10:45:00,9.9,9.94,9.9,9.93,7000.0,9.9,9.94,9.9,9.93,7000.0
2009-08-21 10:50:00,9.94,9.96,9.93,9.95,1800.0,9.94,9.96,9.93,9.95,1800.0
2009-08-21 10:55:00,9.95,9.95,9.95,9.95,8600.0,9.95,9.95,9.95,9.95,8600.0
2009-08-21 11:00:00,9.95,9.96,9.95,9.95,6800.0,9.95,9.96,9.95,9.95,6800.0
2009-08-21 11:05:00,9.95,9.97,9.95,9.96,5800.0,9.95,9.97,9.95,9.96,5800.0
2009-08-21 11:10:00,9.95,9.96,9.94,9.95,4800.0,9.95,9.96,9.94,9.95,4800.0
2009-08-21 11:15:00,9.96,9.96,9.93,9.93,7800.0,9.96,9.96,9.93,9.93,7800.0
2009-08-21 11:20:00,9.92,9.95,9.92,9.95,2600.0,9.92,9.95,9.92,9.95,2600.0
2009-08-21 11:25:00,9.95,9.95,9.94,9.95,2800.0,9.95,9.95,9.94,9.95,2800.0
2009-08-21 11:30:00,9.95,9.95,9.95,9.95,3200.0,9.95,9.95,9.95,9.95,3200.0
2009-08-21 11:35:00,9.95,9.95,9.91,9.93,13600.0,9.95,9.95,9.91,9.93,13600.0
2009-08-21 11:40:00,9.93,9.95,9.92,9.95,1000.0,9.93,9.95,9.92,9.95,1000.0
2009-08-21 11:45:00,9.95,9.95,9.92,9.92,6600.0,9.95,9.95,9.92,9.92,6600.0
2009-08-21 11:50:00,9.92,9.93,9.92,9.92,3600.0,9.92,9.93,9.92,9.92,3600.0
2009-08-21 11:55:00,9.92,9.92,9.91,9.92,3000.0,9.92,9.92,9.91,9.92,3000.0
2009-08-21 12:00:00,9.91,9.93,9.91,9.93,1400.0,9.91,9.93,9.91,9.93,1400.0
2009-08-21 12:05:00,9.94,9.94,9.89,9.89,11800.0,9.94,9.94,9.89,9.89,11800.0
2009-08-21 12:10:00,9.89,9.9,9.88,9.9,2800.0,9.89,9.9,9.88,9.9,2800.0
2009-08-21 12:15:00,9.9,9.9,9.9,9.9,800.0,9.9,9.9,9.9,9.9,800.0
2009-08-21 12:20:00,9.9,9.9,9.88,9.88,6200.0,9.9,9.9,9.88,9.88,6200.0
2009-08-21 12:25:00,9.88,9.88,9.86,9.88,4400.0,9.88,9.88,9.86,9.88,4400.0
2009-08-21 12:30:00,9.87,9.88,9.87,9.88,2200.0,9.87,9.88,9.87,9.88,2200.0
2009-08-21 12:35:00,9.88,9.88,9.88,9.88,1400.0,9.88,9.88,9.88,9.88,1400.0
2009-08-21 12:40:00,9.88,9.92,9.88,9.92,6800.0,9.88,9.92,9.88,9.92,6800.0
2009-08-21 12:45:00,9.92,9.93,9.92,9.93,1000.0,9.92,9.93,9.92,9.93,1000.0
2009-08-21 12:50:00,9.93,9.95,9.93,9.94,2600.0,9.93,9.95,9.93,9.94,2600.0
2009-08-21 12:55:00,9.94,9.95,9.93,9.94,2600.0,9.94,9.95,9.93,9.94,2600.0
2009-08-21 13:00:00,9.95,9.95,9.94,9.95,3200.0,9.95,9.95,9.94,9.95,3200.0
2009-08-21 13:05:00,9.95,9.95,9.94,9.95,5200.0,9.95,9.95,9.94,9.95,5200.0
2009-08-21 13:10:00,9.95,9.95,9.91,9.92,7400.0,9.95,9.95,9.91,9.92,7400.0
2009-08-21 13:15:00,9.92,9.94,9.92,9.94,7600.0,9.92,9.94,9.92,9.94,7600.0
2009-08-21 13:20:00,9.94,9.94,9.94,9.94,1600.0,9.94,9.94,9.94,9.94,1600.0
2009-08-21 13:25:00,9.94,9.94,9.91,9.91,9400.0,9.94,9.94,9.91,9.91,9400.0
2009-08-21 13:30:00,9.9,9.91,9.9,9.9,3400.0,9.9,9.91,9.9,9.9,3400.0
2009-08-21 13:35:00,9.9,9.9,9.9,9.9,400.0,9.9,9.9,9.9,9.9,400.0
2009-08-21 13:40:00,9.9,9.92,9.9,9.92,1600.0,9.9,9.92,9.9,9.92,1600.0
2009-08-21 13:45:00,9.92,9.92,9.91,9.92,600.0,9.92,9.92,9.91,9.92,600.0
2009-08-21 13:50:00,9.9,9.9,9.87,9.89,2800.0,9.9,9.9,9.87,9.89,2800.0
2009-08-21 13:55:00,9.89,9.9,9.88,9.9,43000.0,9.89,9.9,9.88,9.9,43000.0
2009-08-21 14:00:00,9.9,9.9,9.89,9.9,1600.0,9.9,9.9,9.89,9.9,1600.0
2009-08-21 14:05:00,9.9,9.9,9.89,9.9,2800.0,9.9,9.9,9.89,9.9,2800.0
2009-08-21 14:10:00,9.9,9.9,9.87,9.88,6200.0,9.9,9.9,9.87,9.88,6200.0
2009-08-21 14:15:00,9.88,9.88,9.85,9.85,10200.0,9.88,9.88,9.85,9.85,10200.0
2009-08-21 14:20:00,9.85,9.85,9.83,9.84,7200.0,9.85,9.85,9.83,9.84,7200.0
2009-08-21 14:25:00,9.84,9.84,9.83,9.84,2800.0,9.84,9.84,9.83,9.84,2800.0
2009-08-21 14:30:00,9.84,9.85,9.84,9.85,7400.0,9.84,9.85,9.84,9.85,7400.0
2009-08-21 14:35:00,9.85,9.85,9.85,9.85,2000.0,9.85,9.85,9.85,9.85,2000.0
2009-08-21 14:40:00,9.85,9.85,9.84,9.84,4000.0,9.85,9.85,9.84,9.84,4000.0
2009-08-21 14:45:00,9.84,9.84,9.78,9.79,20800.0,9.84,9.84,9.78,9.79,20800.0
2009-08-21 14:50:00,9.79,9.79,9.76,9.77,14200.0,9.79,9.79,9.76,9.77,14200.0
2009-08-21 14:55:00,9.77,9.79,9.77,9.78,1800.0,9.77,9.79,9.77,9.78,1800.0
2009-08-21 15:00:00,9.78,9.81,9.78,9.81,85400.0,9.78,9.81,9.78,9.81,85400.0
2009-08-21 15:05:00,9.81,9.83,9.81,9.83,4800.0,9.81,9.83,9.81,9.83,4800.0
2009-08-21 15:10:00,9.83,9.85,9.83,9.83,13200.0,9.83,9.85,9.83,9.83,13200.0
2009-08-21 15:15:00,9.84,9.9,9.84,9.9,87000.0,9.84,9.9,9.84,9.9,87000.0
2009-08-21 15:20:00,9.9,9.9,9.88,9.9,23600.0,9.9,9.9,9.88,9.9,23600.0
2009-08-21 15:25:00,9.9,9.91,9.89,9.9,15600.0,9.9,9.91,9.89,9.9,15600.0
2009-08-21 15:30:00,9.9,9.95,9.9,9.95,63800.0,9.9,9.95,9.9,9.95,63800.0
2009-08-21 15:35:00,9.95,9.95,9.91,9.93,21800.0,9.95,9.95,9.91,9.93,21800.0
2009-08-21 15:40:00,9.94,9.94,9.92,9.93,15800.0,9.94,9.94,9.92,9.93,15800.0
2009-08-21 15:45:00,9.93,9.94,9.92,9.92,13200.0,9.93,9.94,9.92,9.92,13200.0
2009-08-21 15:50:00,9.93,9.95,9.9,9.9,40200.0,9.93,9.95,9.9,9.9,40200.0
2009-08-21 15:55:00,9.9,9.94,9.9,9.92,85200.0,9.9,9.94,9.9,9.92,85200.0
2009-08-24 09:30:00,9.98,10.1,9.95,10.1,76600.0,9.98,10.1,9.95,10.1,76600.0
2009-08-24 09:35:00,10.1,10.12,10.03,10.03,29800.0,10.1,10.12,10.03,10.03,29800.0
2009-08-24 09:40:00,10.02,10.02,9.97,9.98,19400.0,10.02,10.02,9.97,9.98,19400.0
2009-08-24 09:45:00,9.98,10.01,9.96,9.99,34800.0,9.98,10.01,9.96,9.99,34800.0
2009-08-24 09:50:00,9.99,10.01,9.99,9.99,26800.0,9.99,10.01,9.99,9.99,26800.0
2009-08-24 09:55:00,10.0,10.05,9.95,9.95,42400.0,10.0,10.05,9.95,9.95,42400.0
2009-08-24 10:00:00,9.95,9.96,9.93,9.95,30800.0,9.95,9.96,9.93,9.95,30800.0
2009-08-24 10:05:00,9.93,9.99,9.88,9.99,44000.0,9.93,9.99,9.88,9.99,44000.0
2009-08-24 10:10:00,9.98,9.99,9.95,9.97,3200.0,9.98,9.99,9.95,9.97,3200.0
2009-08-24 10:15:00,9.95,9.97,9.95,9.96,2600.0,9.95,9.97,9.95,9.96,2600.0
2009-08-24 10:20:00,9.97,9.98,9.97,9.97,4200.0,9.97,9.98,9.97,9.97,4200.0
2009-08-24 10:25:00,9.97,10.0,9.97,10.0,8000.0,9.97,10.0,9.97,10.0,8000.0
2009-08-24 10:30:00,9.99,10.03,9.99,10.02,10800.0,9.99,10.03,9.99,10.02,10800.0
2009-08-24 10:35:00,10.02,10.02,9.99,9.99,4400.0,10.02,10.02,9.99,9.99,4400.0
2009-08-24 10:40:00,9.99,10.02,9.98,10.01,3200.0,9.99,10.02,9.98,10.01,3200.0
2009-08-24 10:45:00,10.01,10.01,9.99,9.99,1000.0,10.01,10.01,9.99,9.99,1000.0
2009-08-24 10:50:00,9.99,10.03,9.99,10.0,8600.0,9.99,10.03,9.99,10.0,8600.0
2009-08-24 10:55:00,9.99,9.99,9.99,9.99,2400.0,9.99,9.99,9.99,9.99,2400.0
2009-08-24 11:00:00,9.99,9.99,9.99,9.99,800.0,9.99,9.99,9.99,9.99,800.0
2009-08-24 11:05:00,9.99,10.0,9.99,9.99,1800.0,9.99,10.0,9.99,9.99,1800.0
2009-08-24 11:10:00,9.99,9.99,9.97,9.97,4400.0,9.99,9.99,9.97,9.97,4400.0
2009-08-24 11:15:00,9.97,9.97,9.97,9.97,3600.0,9.97,9.97,9.97,9.97,3600.0
2009-08-24 11:20:00,9.97,9.97,9.97,9.97,1800.0,9.97,9.97,9.97,9.97,1800.0
2009-08-24 11:25:00,9.97,9.97,9.96,9.96,1800.0,9.97,9.97,9.96,9.96,1800.0
2009-08-24 11:30:00,9.96,9.96,9.95,9.96,1000.0,9.96,9.96,9.95,9.96,1000.0
2009-08-24 11:35:00,9.96,9.96,9.95,9.95,1000.0,9.96,9.96,9.95,9.95,1000.0
2009-08-24 11:40:00,9.96,9.96,9.9,9.92,25000.0,9.96,9.96,9.9,9.92,25000.0
2009-08-24 11:45:00,9.91,9.93,9.88,9.9,22400.0,9.91,9.93,9.88,9.9,22400.0
2009-08-24 11:50:00,9.9,9.9,9.87,9.88,12400.0,9.9,9.9,9.87,9.88,12400.0
2009-08-24 11:55:00,9.9,9.92,9.9,9.9,8600.0,9.9,9.92,9.9,9.9,8600.0
2009-08-24 12:00:00,9.9,9.9,9.9,9.9,4400.0,9.9,9.9,9.9,9.9,4400.0
2009-08-24 12:05:00,9.9,9.9,9.88,9.89,1800.0,9.9,9.9,9.88,9.89,1800.0
2009-08-24 12:10:00,9.89,9.89,9.88,9.89,3200.0,9.89,9.89,9.88,9.89,3200.0
2009-08-24 12:15:00,9.89,9.9,9.89,9.9,3600.0,9.89,9.9,9.89,9.9,3600.0
2009-08-24 12:20:00,9.89,9.9,9.89,9.9,2800.0,9.89,9.9,9.89,9.9,2800.0
2009-08-24 12:25:00,9.89,9.9,9.88,9.88,2400.0,9.89,9.9,9.88,9.88,2400.0
2009-08-24 12:30:00,9.89,9.9,9.88,9.89,16800.0,9.89,9.9,9.88,9.89,16800.0
2009-08-24 12:35:00,9.9,9.9,9.89,9.9,9400.0,9.9,9.9,9.89,9.9,9400.0
2009-08-24 12:40:00,9.9,9.9,9.9,9.9,600.0,9.9,9.9,9.9,9.9,600.0
2009-08-24 12:45:00,9.9,9.9,9.87,9.88,6200.0,9.9,9.9,9.87,9.88,6200.0
2009-08-24 12:50:00,9.87,9.88,9.87,9.87,4000.0,9.87,9.88,9.87,9.87,4000.0
2009-08-24 12:55:00,9.87,9.87,9.85,9.85,3600.0,9.87,9.87,9.85,9.85,3600.0
2009-08-24 13:00:00,9.84,9.85,9.83,9.84,19800.0,9.84,9.85,9.83,9.84,19800.0
2009-08-24 13:05:00,9.84,9.86,9.72,9.72,110000.0,9.84,9.86,9.72,9.72,110000.0
2009-08-24 13:10:00,9.73,9.8,9.72,9.76,12200.0,9.73,9.8,9.72,9.76,12200.0
2009-08-24 13:15:00,9.76,9.76,9.72,9.74,33800.0,9.76,9.76,9.72,9.74,33800.0
2009-08-24 13:20:00,9.74,9.74,9.65,9.67,21000.0,9.74,9.74,9.65,9.67,21000.0
2009-08-24 13:25:00,9.67,9.7,9.65,9.7,15000.0,9.67,9.7,9.65,9.7,15000.0
2009-08-24 13:30:00,9.69,9.71,9.69,9.71,8600.0,9.69,9.71,9.69,9.71,8600.0
2009-08-24 13:35:00,9.71,9.79,9.71,9.78,13200.0,9.71,9.79,9.71,9.78,13200.0
2009-08-24 13:40:00,9.79,9.82,9.77,9.77,12800.0,9.79,9.82,9.77,9.77,12800.0
2009-08-24 13:45:00,9.76,9.8,9.76,9.79,11200.0,9.76,9.8,9.76,9.79,11200.0
2009-08-24 13:50:00,9.79,9.79,9.78,9.79,3800.0,9.79,9.79,9.78,9.79,3800.0
2009-08-24 13:55:00,9.78,9.85,9.78,9.82,44600.0,9.78,9.85,9.78,9.82,44600.0
2009-08-24 14:00:00,9.83,9.84,9.82,9.84,3000.0,9.83,9.84,9.82,9.84,3000.0
2009-08-24 14:05:00,9.85,9.88,9.85,9.87,16800.0,9.85,9.88,9.85,9.87,16800.0
2009-08-24 14:10:00,9.87,9.88,9.86,9.87,3800.0,9.87,9.88,9.86,9.87,3800.0
2009-08-24 14:15:00,9.87,9.89,9.86,9.86,25600.0,9.87,9.89,9.86,9.86,25600.0
2009-08-24 14:20:00,9.87,9.87,9.87,9.87,2000.0,9.87,9.87,9.87,9.87,2000.0
2009-08-24 14:25:00,9.87,9.88,9.86,9.88,26000.0,9.87,9.88,9.86,9.88,26000.0
2009-08-24 14:30:00,9.88,9.9,9.88,9.9,28400.0,9.88,9.9,9.88,9.9,28400.0
2009-08-24 14:35:00,9.89,9.89,9.88,9.88,6200.0,9.89,9.89,9.88,9.88,6200.0
2009-08-24 14:40:00,9.88,9.9,9.88,9.9,9000.0,9.88,9.9,9.88,9.9,9000.0
2009-08-24 14:45:00,9.9,9.9,9.87,9.88,7000.0,9.9,9.9,9.87,9.88,7000.0
2009-08-24 14:50:00,9.88,9.88,9.87,9.88,10000.0,9.88,9.88,9.87,9.88,10000.0
2009-08-24 14:55:00,9.88,9.89,9.86,9.86,9600.0,9.88,9.89,9.86,9.86,9600.0
2009-08-24 15:00:00,9.87,9.87,9.84,9.85,9200.0,9.87,9.87,9.84,9.85,9200.0
2009-08-24 15:05:00,9.85,9.85,9.8,9.83,27600.0,9.85,9.85,9.8,9.83,27600.0
2009-08-24 15:10:00,9.83,9.84,9.81,9.82,12400.0,9.83,9.84,9.81,9.82,12400.0
2009-08-24 15:15:00,9.81,9.82,9.8,9.81,52000.0,9.81,9.82,9.8,9.81,52000.0
2009-08-24 15:20:00,9.81,9.81,9.79,9.8,27200.0,9.81,9.81,9.79,9.8,27200.0
2009-08-24 15:25:00,9.8,9.85,9.79,9.84,26200.0,9.8,9.85,9.79,9.84,26200.0
2009-08-24 15:30:00,9.85,9.88,9.84,9.88,17200.0,9.85,9.88,9.84,9.88,17200.0
2009-08-24 15:35:00,9.88,9.88,9.84,9.84,15000.0,9.88,9.88,9.84,9.84,15000.0
2009-08-24 15:40:00,9.84,9.84,9.79,9.84,18200.0,9.84,9.84,9.79,9.84,18200.0
2009-08-24 15:45:00,9.83,9.84,9.8,9.81,27800.0,9.83,9.84,9.8,9.81,27800.0
2009-08-24 15:50:00,9.81,9.86,9.81,9.83,34000.0,9.81,9.86,9.81,9.83,34000.0
2009-08-24 15:55:00,9.83,9.83,9.8,9.83,26800.0,9.83,9.83,9.8,9.83,26800.0
2009-08-25 09:30:00,9.86,9.97,9.74,9.97,15000.0,9.86,9.97,9.74,9.97,15000.0
2009-08-25 09:35:00,9.94,10.0,9.89,9.97,15200.0,9.94,10.0,9.89,9.97,15200.0
2009-08-25 09:40:00,9.97,10.07,9.93,9.97,30400.0,9.97,10.07,9.93,9.97,30400.0
2009-08-25 09:45:00,9.97,10.01,9.93,9.95,12200.0,9.97,10.01,9.93,9.95,12200.0
2009-08-25 09:50:00,9.95,10.01,9.9,9.96,44600.0,9.95,10.01,9.9,9.96,44600.0
2009-08-25 09:55:00,9.96,10.02,9.93,9.97,26000.0,9.96,10.02,9.93,9.97,26000.0
2009-08-25 10:00:00,10.0,10.1,10.0,10.05,47800.0,10.0,10.1,10.0,10.05,47800.0
2009-08-25 10:05:00,10.09,10.09,10.01,10.06,13800.0,10.09,10.09,10.01,10.06,13800.0
2009-08-25 10:10:00,10.06,10.09,10.01,10.03,10000.0,10.06,10.09,10.01,10.03,10000.0
2009-08-25 10:15:00,10.06,10.07,10.0,10.0,20200.0,10.06,10.07,10.0,10.0,20200.0
2009-08-25 10:20:00,10.01,10.08,10.01,10.06,13200.0,10.01,10.08,10.01,10.06,13200.0
2009-08-25 10:25:00,10.06,10.07,10.0,10.0,8200.0,10.06,10.07,10.0,10.0,8200.0
2009-08-25 10:30:00,9.99,10.03,9.99,10.0,6000.0,9.99,10.03,9.99,10.0,6000.0
2009-08-25 10:35:00,10.0,10.02,9.99,9.99,37400.0,10.0,10.02,9.99,9.99,37400.0
2009-08-25 10:40:00,10.0,10.02,9.99,10.0,8400.0,10.0,10.02,9.99,10.0,8400.0
2009-08-25 10:45:00,9.99,9.99,9.97,9.99,1600.0,9.99,9.99,9.97,9.99,1600.0
2009-08-25 10:50:00,9.99,10.01,9.98,9.98,1200.0,9.99,10.01,9.98,9.98,1200.0
2009-08-25 10:55:00,9.97,10.02,9.97,10.02,1600.0,9.97,10.02,9.97,10.02,1600.0
2009-08-25 11:00:00,10.03,10.03,10.01,10.03,5800.0,10.03,10.03,10.01,10.03,5800.0
2009-08-25 11:05:00,10.03,10.03,9.99,10.01,4000.0,10.03,10.03,9.99,10.01,4000.0
2009-08-25 11:10:00,10.01,10.05,10.01,10.04,4200.0,10.01,10.05,10.01,10.04,4200.0
2009-08-25 11:15:00,10.04,10.04,10.02,10.02,1400.0,10.04,10.04,10.02,10.02,1400.0
2009-08-25 11:20:00,10.03,10.03,10.02,10.02,1200.0,10.03,10.03,10.02,10.02,1200.0
2009-08-25 11:25:00,10.02,10.04,10.02,10.04,5000.0,10.02,10.04,10.02,10.04,5000.0
2009-08-25 11:30:00,10.05,10.05,10.05,10.05,600.0,10.05,10.05,10.05,10.05,600.0
2009-08-25 11:35:00,10.05,10.05,10.04,10.04,2400.0,10.05,10.05,10.04,10.04,2400.0
2009-08-25 11:40:00,10.05,10.06,10.05,10.06,9400.0,10.05,10.06,10.05,10.06,9400.0
2009-08-25 11:45:00,10.06,10.06,10.02,10.06,5800.0,10.06,10.06,10.02,10.06,5800.0
2009-08-25 11:50:00,10.06,10.09,10.06,10.06,17400.0,10.06,10.09,10.06,10.06,17400.0
2009-08-25 11:55:00,10.06,10.06,10.04,10.04,14800.0,10.06,10.06,10.04,10.04,14800.0
2009-08-25 12:00:00,10.05,10.05,10.05,10.05,400.0,10.05,10.05,10.05,10.05,400.0
2009-08-25 12:05:00,10.04,10.06,10.04,10.06,4400.0,10.04,10.06,10.04,10.06,4400.0
2009-08-25 12:10:00,10.06,10.07,10.06,10.07,1800.0,10.06,10.07,10.06,10.07,1800.0
2009-08-25 12:15:00,10.07,10.09,10.07,10.09,26600.0,10.07,10.09,10.07,10.09,26600.0
2009-08-25 12:20:00,10.09,10.09,10.06,10.07,20400.0,10.09,10.09,10.06,10.07,20400.0
2009-08-25 12:25:00,10.07,10.1,10.07,10.09,10200.0,10.07,10.1,10.07,10.09,10200.0
2009-08-25 12:30:00,10.1,10.11,10.08,10.08,16400.0,10.1,10.11,10.08,10.08,16400.0
2009-08-25 12:35:00,10.08,10.08,10.08,10.08,800.0,10.08,10.08,10.08,10.08,800.0
2009-08-25 12:40:00,10.07,10.07,10.06,10.06,1600.0,10.07,10.07,10.06,10.06,1600.0
2009-08-25 12:45:00,10.06,10.08,10.06,10.08,2000.0,10.06,10.08,10.06,10.08,2000.0
2009-08-25 12:50:00,10.07,10.07,10.05,10.06,7000.0,10.07,10.07,10.05,10.06,7000.0
2009-08-25 12:55:00,10.06,10.06,10.02,10.02,1800.0,10.06,10.06,10.02,10.02,1800.0
2009-08-25 13:00:00,10.03,10.03,10.02,10.03,1400.0,10.03,10.03,10.02,10.03,1400.0
2009-08-25 13:05:00,10.02,10.04,10.02,10.04,10000.0,10.02,10.04,10.02,10.04,10000.0
2009-08-25 13:10:00,10.04,10.05,10.04,10.05,2000.0,10.04,10.05,10.04,10.05,2000.0
2009-08-25 13:15:00,10.05,10.05,10.03,10.03,6400.0,10.05,10.05,10.03,10.03,6400.0
2009-08-25 13:20:00,10.02,10.05,9.96,10.04,14200.0,10.02,10.05,9.96,10.04,14200.0
2009-08-25 13:25:00,10.04,10.04,9.99,10.0,2800.0,10.04,10.04,9.99,10.0,2800.0
2009-08-25 13:30:00,9.99,10.02,9.99,10.0,2000.0,9.99,10.02,9.99,10.0,2000.0
2009-08-25 13:35:00,10.01,10.05,9.97,10.05,17800.0,10.01,10.05,9.97,10.05,17800.0
2009-08-25 13:40:00,10.04,10.05,10.03,10.03,4000.0,10.04,10.05,10.03,10.03,4000.0
2009-08-25 13:45:00,10.03,10.03,10.01,10.03,2800.0,10.03,10.03,10.01,10.03,2800.0
2009-08-25 13:50:00,10.02,10.02,9.99,9.99,4400.0,10.02,10.02,9.99,9.99,4400.0
2009-08-25 13:55:00,10.0,10.0,9.99,9.99,2000.0,10.0,10.0,9.99,9.99,2000.0
2009-08-25 14:00:00,10.01,10.02,9.99,10.02,11800.0,10.01,10.02,9.99,10.02,11800.0
2009-08-25 14:05:00,10.03,10.05,10.03,10.05,3200.0,10.03,10.05,10.03,10.05,3200.0
2009-08-25 14:10:00,10.04,10.04,10.0,10.01,6000.0,10.04,10.04,10.0,10.01,6000.0
2009-08-25 14:15:00,10.01,10.03,10.01,10.03,2200.0,10.01,10.03,10.01,10.03,2200.0
2009-08-25 14:20:00,10.04,10.05,10.04,10.05,2600.0,10.04,10.05,10.04,10.05,2600.0
2009-08-25 14:25:00,10.05,10.06,10.03,10.03,8000.0,10.05,10.06,10.03,10.03,8000.0
2009-08-25 14:30:00,10.01,10.02,10.01,10.02,3000.0,10.01,10.02,10.01,10.02,3000.0
2009-08-25 14:35:00,10.01,10.02,9.99,10.02,9000.0,10.01,10.02,9.99,10.02,9000.0
2009-08-25 14:40:00,10.02,10.04,10.02,10.04,4200.0,10.02,10.04,10.02,10.04,4200.0
2009-08-25 14:45:00,10.04,10.05,10.04,10.05,3000.0,10.04,10.05,10.04,10.05,3000.0
2009-08-25 14:50:00,10.05,10.06,10.05,10.05,3800.0,10.05,10.06,10.05,10.05,3800.0
2009-08-25 14:55:00,10.05,10.06,10.04,10.05,6400.0,10.05,10.06,10.04,10.05,6400.0
2009-08-25 15:00:00,10.05,10.06,10.05,10.06,4400.0,10.05,10.06,10.05,10.06,4400.0
2009-08-25 15:05:00,10.05,10.06,10.02,10.02,24400.0,10.05,10.06,10.02,10.02,24400.0
2009-08-25 15:10:00,10.02,10.02,10.02,10.02,26200.0,10.02,10.02,10.02,10.02,26200.0
2009-08-25 15:15:00,10.02,10.02,10.0,10.0,4000.0,10.02,10.02,10.0,10.0,4000.0
2009-08-25 15:20:00,10.0,10.05,10.0,10.04,21200.0,10.0,10.05,10.0,10.04,21200.0
2009-08-25 15:25:00,10.05,10.05,10.01,10.02,22200.0,10.05,10.05,10.01,10.02,22200.0
2009-08-25 15:30:00,10.02,10.03,10.0,10.01,17600.0,10.02,10.03,10.0,10.01,17600.0
2009-08-25 15:35:00,10.01,10.05,10.01,10.03,12000.0,10.01,10.05,10.01,10.03,12000.0
2009-08-25 15:40:00,10.04,10.04,10.0,10.0,10200.0,10.04,10.04,10.0,10.0,10200.0
2009-08-25 15:45:00,10.0,10.02,9.99,9.99,15000.0,10.0,10.02,9.99,9.99,15000.0
2009-08-25 15:50:00,9.99,10.04,9.99,9.99,23800.0,9.99,10.04,9.99,9.99,23800.0
2009-08-25 15:55:00,9.99,10.03,9.97,10.03,36200.0,9.99,10.03,9.97,10.03,36200.0
2009-08-26 09:30:00,10.01,10.05,9.76,10.05,14600.0,10.01,10.05,9.76,10.05,14600.0
2009-08-26 09:35:00,10.0,10.2,10.0,10.15,29000.0,10.0,10.2,10.0,10.15,29000.0
2009-08-26 09:40:00,10.13,10.24,10.09,10.19,33000.0,10.13,10.24,10.09,10.19,33000.0
2009-08-26 09:45:00,10.2,10.2,10.13,10.13,11000.0,10.2,10.2,10.13,10.13,11000.0
2009-08-26 09:50:00,10.1,10.17,10.08,10.13,19600.0,10.1,10.17,10.08,10.13,19600.0
2009-08-26 09:55:00,10.18,10.18,10.1,10.13,7600.0,10.18,10.18,10.1,10.13,7600.0
2009-08-26 10:00:00,10.15,10.22,10.13,10.21,14000.0,10.15,10.22,10.13,10.21,14000.0
2009-08-26 10:05:00,10.24,10.29,10.19,10.29,20800.0,10.24,10.29,10.19,10.29,20800.0
2009-08-26 10:10:00,10.29,10.38,10.29,10.35,21200.0,10.29,10.38,10.29,10.35,21200.0
2009-08-26 10:15:00,10.35,10.45,10.35,10.4,25600.0,10.35,10.45,10.35,10.4,25600.0
2009-08-26 10:20:00,10.4,10.45,10.38,10.44,17600.0,10.4,10.45,10.38,10.44,17600.0
2009-08-26 10:25:00,10.43,10.47,10.38,10.38,14400.0,10.43,10.47,10.38,10.38,14400.0
2009-08-26 10:30:00,10.4,10.46,10.34,10.45,8800.0,10.4,10.46,10.34,10.45,8800.0
2009-08-26 10:35:00,10.46,10.46,10.37,10.4,12600.0,10.46,10.46,10.37,10.4,12600.0
2009-08-26 10:40:00,10.4,10.4,10.31,10.31,9800.0,10.4,10.4,10.31,10.31,9800.0
2009-08-26 10:45:00,10.25,10.3,10.24,10.3,12000.0,10.25,10.3,10.24,10.3,12000.0
2009-08-26 10:50:00,10.31,10.32,10.28,10.3,9600.0,10.31,10.32,10.28,10.3,9600.0
2009-08-26 10:55:00,10.3,10.3,10.29,10.3,5000.0,10.3,10.3,10.29,10.3,5000.0
2009-08-26 11:00:00,10.3,10.33,10.29,10.32,8800.0,10.3,10.33,10.29,10.32,8800.0
2009-08-26 11:05:00,10.32,10.32,10.21,10.22,11200.0,10.32,10.32,10.21,10.22,11200.0
2009-08-26 11:10:00,10.23,10.26,10.22,10.26,5600.0,10.23,10.26,10.22,10.26,5600.0
2009-08-26 11:15:00,10.25,10.26,10.24,10.24,3000.0,10.25,10.26,10.24,10.24,3000.0
2009-08-26 11:20:00,10.23,10.23,10.16,10.16,9600.0,10.23,10.23,10.16,10.16,9600.0
2009-08-26 11:25:00,10.16,10.24,10.16,10.23,5200.0,10.16,10.24,10.16,10.23,5200.0
2009-08-26 11:30:00,10.22,10.23,10.21,10.22,7200.0,10.22,10.23,10.21,10.22,7200.0
2009-08-26 11:35:00,10.22,10.22,10.15,10.15,5000.0,10.22,10.22,10.15,10.15,5000.0
2009-08-26 11:40:00,10.15,10.18,10.15,10.18,1600.0,10.15,10.18,10.15,10.18,1600.0
2009-08-26 11:45:00,10.16,10.21,10.16,10.18,18000.0,10.16,10.21,10.16,10.18,18000.0
2009-08-26 11:50:00,10.18,10.22,10.15,10.17,4200.0,10.18,10.22,10.15,10.17,4200.0
2009-08-26 11:55:00,10.15,10.15,10.13,10.14,2800.0,10.15,10.15,10.13,10.14,2800.0
2009-08-26 12:00:00,10.13,10.16,10.13,10.16,2600.0,10.13,10.16,10.13,10.16,2600.0
2009-08-26 12:05:00,10.17,10.17,10.14,10.14,3200.0,10.17,10.17,10.14,10.14,3200.0
2009-08-26 12:10:00,10.13,10.13,10.12,10.13,15400.0,10.13,10.13,10.12,10.13,15400.0
2009-08-26 12:15:00,10.13,10.13,10.12,10.13,6400.0,10.13,10.13,10.12,10.13,6400.0
2009-08-26 12:20:00,10.13,10.15,10.13,10.15,29400.0,10.13,10.15,10.13,10.15,29400.0
2009-08-26 12:25:00,10.15,10.15,10.12,10.13,3400.0,10.15,10.15,10.12,10.13,3400.0
2009-08-26 12:30:00,10.13,10.13,10.13,10.13,1600.0,10.13,10.13,10.13,10.13,1600.0
2009-08-26 12:35:00,10.12,10.13,10.1,10.13,20000.0,10.12,10.13,10.1,10.13,20000.0
2009-08-26 12:40:00,10.13,10.13,10.12,10.12,3800.0,10.13,10.13,10.12,10.12,3800.0
2009-08-26 12:45:00,10.12,10.12,10.11,10.11,3000.0,10.12,10.12,10.11,10.11,3000.0
2009-08-26 12:50:00,10.11,10.13,10.11,10.13,1000.0,10.11,10.13,10.11,10.13,1000.0
2009-08-26 12:55:00,10.13,10.13,10.13,10.13,1400.0,10.13,10.13,10.13,10.13,1400.0
2009-08-26 13:00:00,10.13,10.13,10.12,10.12,2400.0,10.13,10.13,10.12,10.12,2400.0
2009-08-26 13:05:00,10.11,10.11,10.08,10.08,7800.0,10.11,10.11,10.08,10.08,7800.0
2009-08-26 13:10:00,10.1,10.1,10.09,10.09,4600.0,10.1,10.1,10.09,10.09,4600.0
2009-08-26 13:15:00,10.09,10.09,10.05,10.05,2800.0,10.09,10.09,10.05,10.05,2800.0
2009-08-26 13:20:00,10.05,10.06,10.05,10.06,3000.0,10.05,10.06,10.05,10.06,3000.0
2009-08-26 13:25:00,10.06,10.09,10.06,10.07,4600.0,10.06,10.09,10.06,10.07,4600.0
2009-08-26 13:30:00,10.06,10.06,10.06,10.06,1000.0,10.06,10.06,10.06,10.06,1000.0
2009-08-26 13:35:00,10.07,10.08,10.07,10.08,14200.0,10.07,10.08,10.07,10.08,14200.0
2009-08-26 13:40:00,10.08,10.1,10.08,10.09,21400.0,10.08,10.1,10.08,10.09,21400.0
2009-08-26 13:45:00,10.1,10.1,10.09,10.1,3800.0,10.1,10.1,10.09,10.1,3800.0
2009-08-26 13:50:00,10.09,10.09,10.08,10.08,1000.0,10.09,10.09,10.08,10.08,1000.0
2009-08-26 13:55:00,10.08,10.1,10.08,10.1,10600.0,10.08,10.1,10.08,10.1,10600.0
2009-08-26 14:00:00,10.1,10.1,10.06,10.07,8000.0,10.1,10.1,10.06,10.07,8000.0
2009-08-26 14:05:00,10.08,10.1,10.08,10.1,6800.0,10.08,10.1,10.08,10.1,6800.0
2009-08-26 14:10:00,10.1,10.1,10.06,10.1,38000.0,10.1,10.1,10.06,10.1,38000.0
2009-08-26 14:15:00,10.1,10.1,10.1,10.1,1800.0,10.1,10.1,10.1,10.1,1800.0
2009-08-26 14:20:00,10.1,10.1,10.08,10.09,7000.0,10.1,10.1,10.08,10.09,7000.0
2009-08-26 14:25:00,10.07,10.1,10.07,10.09,3000.0,10.07,10.1,10.07,10.09,3000.0
2009-08-26 14:30:00,10.09,10.09,10.08,10.08,5800.0,10.09,10.09,10.08,10.08,5800.0
2009-08-26 14:35:00,10.08,10.09,10.08,10.09,8000.0,10.08,10.09,10.08,10.09,8000.0
2009-08-26 14:40:00,10.09,10.09,10.09,10.09,2600.0,10.09,10.09,10.09,10.09,2600.0
2009-08-26 14:45:00,10.09,10.11,10.09,10.11,27800.0,10.09,10.11,10.09,10.11,27800.0
2009-08-26 14:50:00,10.11,10.12,10.08,10.11,17000.0,10.11,10.12,10.08,10.11,17000.0
2009-08-26 14:55:00,10.1,10.1,10.06,10.06,10000.0,10.1,10.1,10.06,10.06,10000.0
2009-08-26 15:00:00,10.06,10.08,10.05,10.06,11600.0,10.06,10.08,10.05,10.06,11600.0
2009-08-26 15:05:00,10.07,10.1,10.07,10.1,2000.0,10.07,10.1,10.07,10.1,2000.0
2009-08-26 15:10:00,10.09,10.11,10.06,10.06,6200.0,10.09,10.11,10.06,10.06,6200.0
2009-08-26 15:15:00,10.06,10.06,10.03,10.04,9200.0,10.06,10.06,10.03,10.04,9200.0
2009-08-26 15:20:00,10.04,10.04,10.01,10.01,15400.0,10.04,10.04,10.01,10.01,15400.0
2009-08-26 15:25:00,10.01,10.02,9.99,10.0,27600.0,10.01,10.02,9.99,10.0,27600.0
2009-08-26 15:30:00,9.99,10.01,9.98,10.0,97600.0,9.99,10.01,9.98,10.0,97600.0
2009-08-26 15:35:00,9.99,10.0,9.99,10.0,36000.0,9.99,10.0,9.99,10.0,36000.0
2009-08-26 15:40:00,10.0,10.0,9.97,10.0,15600.0,10.0,10.0,9.97,10.0,15600.0
2009-08-26 15:45:00,9.99,10.0,9.99,10.0,33400.0,9.99,10.0,9.99,10.0,33400.0
2009-08-26 15:50:00,9.99,10.01,9.99,10.01,120600.0,9.99,10.01,9.99,10.01,120600.0
2009-08-26 15:55:00,10.01,10.02,9.99,10.0,46200.0,10.01,10.02,9.99,10.0,46200.0
2009-08-27 09:30:00,9.93,10.03,9.93,9.96,9200.0,9.93,10.03,9.93,9.96,9200.0
2009-08-27 09:35:00,9.95,9.96,9.95,9.96,400.0,9.95,9.96,9.95,9.96,400.0
2009-08-27 09:40:00,9.95,9.96,9.82,9.88,13400.0,9.95,9.96,9.82,9.88,13400.0
2009-08-27 09:45:00,9.87,9.88,9.8,9.82,20000.0,9.87,9.88,9.8,9.82,20000.0
2009-08-27 09:50:00,9.79,9.79,9.71,9.76,32200.0,9.79,9.79,9.71,9.76,32200.0
2009-08-27 09:55:00,9.76,9.78,9.7,9.76,8200.0,9.76,9.78,9.7,9.76,8200.0
2009-08-27 10:00:00,9.76,9.77,9.71,9.76,24400.0,9.76,9.77,9.71,9.76,24400.0
2009-08-27 10:05:00,9.79,9.8,9.65,9.7,59400.0,9.79,9.8,9.65,9.7,59400.0
2009-08-27 10:10:00,9.7,9.79,9.7,9.79,16000.0,9.7,9.79,9.7,9.79,16000.0
2009-08-27 10:15:00,9.78,9.8,9.77,9.79,6000.0,9.78,9.8,9.77,9.79,6000.0
2009-08-27 10:20:00,9.79,9.81,9.76,9.79,14400.0,9.79,9.81,9.76,9.79,14400.0
2009-08-27 10:25:00,9.81,9.83,9.72,9.73,25400.0,9.81,9.83,9.72,9.73,25400.0
2009-08-27 10:30:00,9.72,9.73,9.7,9.71,7800.0,9.72,9.73,9.7,9.71,7800.0
2009-08-27 10:35:00,9.71,9.71,9.67,9.68,5200.0,9.71,9.71,9.67,9.68,5200.0
2009-08-27 10:40:00,9.68,9.71,9.66,9.71,6200.0,9.68,9.71,9.66,9.71,6200.0
2009-08-27 10:45:00,9.71,9.72,9.7,9.7,3800.0,9.71,9.72,9.7,9.7,3800.0
2009-08-27 10:50:00,9.7,9.71,9.69,9.7,3600.0,9.7,9.71,9.69,9.7,3600.0
2009-08-27 10:55:00,9.71,9.72,9.67,9.67,10600.0,9.71,9.72,9.67,9.67,10600.0
2009-08-27 11:00:00,9.67,9.7,9.65,9.69,6600.0,9.67,9.7,9.65,9.69,6600.0
2009-08-27 11:05:00,9.7,9.71,9.7,9.7,5600.0,9.7,9.71,9.7,9.7,5600.0
2009-08-27 11:10:00,9.71,9.71,9.71,9.71,1200.0,9.71,9.71,9.71,9.71,1200.0
2009-08-27 11:15:00,9.71,9.71,9.71,9.71,3400.0,9.71,9.71,9.71,9.71,3400.0
2009-08-27 11:20:00,9.72,9.74,9.7,9.73,7600.0,9.72,9.74,9.7,9.73,7600.0
2009-08-27 11:25:00,9.74,9.78,9.74,9.78,7600.0,9.74,9.78,9.74,9.78,7600.0
2009-08-27 11:30:00,9.79,9.79,9.73,9.74,9400.0,9.79,9.79,9.73,9.74,9400.0
2009-08-27 11:35:00,9.74,9.74,9.72,9.72,4600.0,9.74,9.74,9.72,9.72,4600.0
2009-08-27 11:40:00,9.72,9.76,9.72,9.72,10400.0,9.72,9.76,9.72,9.72,10400.0
2009-08-27 11:45:00,9.72,9.79,9.72,9.79,8400.0,9.72,9.79,9.72,9.79,8400.0
2009-08-27 11:50:00,9.79,9.8,9.75,9.76,8800.0,9.79,9.8,9.75,9.76,8800.0
2009-08-27 11:55:00,9.76,9.82,9.74,9.81,17600.0,9.76,9.82,9.74,9.81,17600.0
2009-08-27 12:00:00,9.81,9.81,9.81,9.81,400.0,9.81,9.81,9.81,9.81,400.0
2009-08-27 12:05:00,9.81,9.81,9.81,9.81,2000.0,9.81,9.81,9.81,9.81,2000.0
2009-08-27 12:10:00,9.81,9.83,9.81,9.82,6200.0,9.81,9.83,9.81,9.82,6200.0
2009-08-27 12:15:00,9.81,9.81,9.8,9.8,2200.0,9.81,9.81,9.8,9.8,2200.0
2009-08-27 12:20:00,9.79,9.8,9.77,9.77,13800.0,9.79,9.8,9.77,9.77,13800.0
2009-08-27 12:25:00,9.78,9.8,9.78,9.8,6800.0,9.78,9.8,9.78,9.8,6800.0
2009-08-27 12:30:00,9.81,9.82,9.8,9.81,7200.0,9.81,9.82,9.8,9.81,7200.0
2009-08-27 12:35:00,9.81,9.81,9.78,9.78,7600.0,9.81,9.81,9.78,9.78,7600.0
2009-08-27 12:40:00,9.78,9.78,9.77,9.77,3800.0,9.78,9.78,9.77,9.77,3800.0
2009-08-27 12:45:00,9.77,9.77,9.76,9.77,4200.0,9.77,9.77,9.76,9.77,4200.0
2009-08-27 12:50:00,9.76,9.78,9.76,9.78,2600.0,9.76,9.78,9.76,9.78,2600.0
2009-08-27 12:55:00,9.78,9.8,9.78,9.8,1800.0,9.78,9.8,9.78,9.8,1800.0
2009-08-27 13:00:00,9.8,9.81,9.77,9.78,53000.0,9.8,9.81,9.77,9.78,53000.0
2009-08-27 13:05:00,9.78,9.78,9.77,9.77,38200.0,9.78,9.78,9.77,9.77,38200.0
2009-08-27 13:10:00,9.77,9.77,9.75,9.76,13600.0,9.77,9.77,9.75,9.76,13600.0
2009-08-27 13:15:00,9.74,9.76,9.74,9.76,2800.0,9.74,9.76,9.74,9.76,2800.0
2009-08-27 13:20:00,9.76,9.81,9.76,9.81,8400.0,9.76,9.81,9.76,9.81,8400.0
2009-08-27 13:25:00,9.81,9.82,9.8,9.8,3600.0,9.81,9.82,9.8,9.8,3600.0
2009-08-27 13:30:00,9.8,9.86,9.8,9.86,58600.0,9.8,9.86,9.8,9.86,58600.0
2009-08-27 13:35:00,9.86,9.86,9.83,9.84,25000.0,9.86,9.86,9.83,9.84,25000.0
2009-08-27 13:40:00,9.85,9.86,9.81,9.81,13400.0,9.85,9.86,9.81,9.81,13400.0
2009-08-27 13:45:00,9.81,9.81,9.78,9.78,18000.0,9.81,9.81,9.78,9.78,18000.0
2009-08-27 13:50:00,9.78,9.78,9.78,9.78,15600.0,9.78,9.78,9.78,9.78,15600.0
2009-08-27 13:55:00,9.78,9.83,9.77,9.82,14200.0,9.78,9.83,9.77,9.82,14200.0
2009-08-27 14:00:00,9.82,9.88,9.82,9.87,93800.0,9.82,9.88,9.82,9.87,93800.0
2009-08-27 14:05:00,9.88,9.94,9.88,9.94,14000.0,9.88,9.94,9.88,9.94,14000.0
2009-08-27 14:10:00,9.94,9.97,9.94,9.97,6800.0,9.94,9.97,9.94,9.97,6800.0
2009-08-27 14:15:00,9.97,9.99,9.97,9.98,7200.0,9.97,9.99,9.97,9.98,7200.0
2009-08-27 14:20:00,9.99,10.04,9.97,9.99,21600.0,9.99,10.04,9.97,9.99,21600.0
2009-08-27 14:25:00,9.99,10.06,9.99,10.03,15200.0,9.99,10.06,9.99,10.03,15200.0
2009-08-27 14:30:00,10.03,10.1,10.02,10.1,14800.0,10.03,10.1,10.02,10.1,14800.0
2009-08-27 14:35:00,10.12,10.13,10.11,10.13,12400.0,10.12,10.13,10.11,10.13,12400.0
2009-08-27 14:40:00,10.12,10.17,10.12,10.15,9800.0,10.12,10.17,10.12,10.15,9800.0
2009-08-27 14:45:00,10.15,10.15,10.07,10.08,12200.0,10.15,10.15,10.07,10.08,12200.0
2009-08-27 14:50:00,10.08,10.08,10.06,10.08,9600.0,10.08,10.08,10.06,10.08,9600.0
2009-08-27 14:55:00,10.08,10.08,10.07,10.08,5000.0,10.08,10.08,10.07,10.08,5000.0
2009-08-27 15:00:00,10.09,10.09,10.08,10.08,4200.0,10.09,10.09,10.08,10.08,4200.0
2009-08-27 15:05:00,10.07,10.08,10.06,10.08,3400.0,10.07,10.08,10.06,10.08,3400.0
2009-08-27 15:10:00,10.08,10.08,10.06,10.08,3800.0,10.08,10.08,10.06,10.08,3800.0
2009-08-27 15:15:00,10.08,10.08,10.06,10.08,11000.0,10.08,10.08,10.06,10.08,11000.0
2009-08-27 15:20:00,10.08,10.09,10.05,10.06,11000.0,10.08,10.09,10.05,10.06,11000.0
2009-08-27 15:25:00,10.05,10.06,10.0,10.0,28400.0,10.05,10.06,10.0,10.0,28400.0
2009-08-27 15:30:00,9.99,10.01,9.97,9.99,8600.0,9.99,10.01,9.97,9.99,8600.0
2009-08-27 15:35:00,9.99,10.01,9.97,10.0,21200.0,9.99,10.01,9.97,10.0,21200.0
2009-08-27 15:40:00,10.0,10.01,9.97,9.98,13800.0,10.0,10.01,9.97,9.98,13800.0
2009-08-27 15:45:00,9.98,10.01,9.97,10.0,19200.0,9.98,10.01,9.97,10.0,19200.0
2009-08-27 15:50:00,10.01,10.03,10.01,10.01,17200.0,10.01,10.03,10.01,10.01,17200.0
2009-08-27 15:55:00,10.0,10.04,9.99,10.03,25400.0,10.0,10.04,9.99,10.03,25400.0
2009-08-28 09:30:00,10.17,10.21,10.15,10.2,10400.0,10.17,10.21,10.15,10.2,10400.0
2009-08-28 09:35:00,10.2,10.25,10.2,10.24,3000.0,10.2,10.25,10.2,10.24,3000.0
2009-08-28 09:40:00,10.25,10.25,10.11,10.18,17000.0,10.25,10.25,10.11,10.18,17000.0
2009-08-28 09:45:00,10.16,10.21,10.15,10.17,10400.0,10.16,10.21,10.15,10.17,10400.0
2009-08-28 09:50:00,10.2,10.22,10.19,10.22,1600.0,10.2,10.22,10.19,10.22,1600.0
2009-08-28 09:55:00,10.25,10.25,10.15,10.17,17400.0,10.25,10.25,10.15,10.17,17400.0
2009-08-28 10:00:00,10.13,10.16,10.13,10.16,4800.0,10.13,10.16,10.13,10.16,4800.0
2009-08-28 10:05:00,10.15,10.18,10.13,10.18,9000.0,10.15,10.18,10.13,10.18,9000.0
2009-08-28 10:10:00,10.13,10.17,10.11,10.12,5600.0,10.13,10.17,10.11,10.12,5600.0
2009-08-28 10:15:00,10.13,10.17,10.12,10.17,1600.0,10.13,10.17,10.12,10.17,1600.0
2009-08-28 10:20:00,10.15,10.15,10.11,10.12,2200.0,10.15,10.15,10.11,10.12,2200.0
2009-08-28 10:25:00,10.13,10.13,10.05,10.09,8800.0,10.13,10.13,10.05,10.09,8800.0
2009-08-28 10:30:00,10.1,10.1,10.06,10.08,12800.0,10.1,10.1,10.06,10.08,12800.0
2009-08-28 10:35:00,10.08,10.11,10.04,10.1,11600.0,10.08,10.11,10.04,10.1,11600.0
2009-08-28 10:40:00,10.11,10.11,10.06,10.07,2400.0,10.11,10.11,10.06,10.07,2400.0
2009-08-28 10:45:00,10.06,10.12,10.06,10.11,1400.0,10.06,10.12,10.06,10.11,1400.0
2009-08-28 10:50:00,10.12,10.13,10.11,10.12,2800.0,10.12,10.13,10.11,10.12,2800.0
2009-08-28 10:55:00,10.11,10.11,10.11,10.11,800.0,10.11,10.11,10.11,10.11,800.0
2009-08-28 11:00:00,10.09,10.11,10.08,10.08,4400.0,10.09,10.11,10.08,10.08,4400.0
2009-08-28 11:05:00,10.09,10.11,10.08,10.08,2200.0,10.09,10.11,10.08,10.08,2200.0
2009-08-28 11:10:00,10.09,10.1,10.05,10.1,3200.0,10.09,10.1,10.05,10.1,3200.0
2009-08-28 11:15:00,10.11,10.12,10.11,10.12,3200.0,10.11,10.12,10.11,10.12,3200.0
2009-08-28 11:20:00,10.12,10.13,10.1,10.1,5000.0,10.12,10.13,10.1,10.1,5000.0
2009-08-28 11:25:00,10.1,10.1,10.1,10.1,1000.0,10.1,10.1,10.1,10.1,1000.0
2009-08-28 11:30:00,10.1,10.11,10.09,10.1,6000.0,10.1,10.11,10.09,10.1,6000.0
2009-08-28 11:35:00,10.1,10.1,10.05,10.08,8400.0,10.1,10.1,10.05,10.08,8400.0
2009-08-28 11:40:00,10.06,10.06,10.01,10.01,3400.0,10.06,10.06,10.01,10.01,3400.0
2009-08-28 11:45:00,10.0,10.0,9.97,9.99,6400.0,10.0,10.0,9.97,9.99,6400.0
2009-08-28 11:50:00,10.01,10.01,9.99,9.99,1200.0,10.01,10.01,9.99,9.99,1200.0
2009-08-28 11:55:00,9.99,10.02,9.99,10.02,1200.0,9.99,10.02,9.99,10.02,1200.0
2009-08-28 12:00:00,10.03,10.1,10.03,10.1,4200.0,10.03,10.1,10.03,10.1,4200.0
2009-08-28 12:05:00,10.08,10.08,10.07,10.08,1400.0,10.08,10.08,10.07,10.08,1400.0
2009-08-28 12:10:00,10.07,10.08,10.03,10.03,3800.0,10.07,10.08,10.03,10.03,3800.0
2009-08-28 12:15:00,10.03,10.03,10.0,10.0,800.0,10.03,10.03,10.0,10.0,800.0
2009-08-28 12:20:00,10.01,10.01,9.99,9.99,4200.0,10.01,10.01,9.99,9.99,4200.0
2009-08-28 12:25:00,9.99,10.03,9.99,10.02,5800.0,9.99,10.03,9.99,10.02,5800.0
2009-08-28 12:30:00,10.03,10.03,9.99,9.99,5000.0,10.03,10.03,9.99,9.99,5000.0
2009-08-28 12:35:00,9.99,10.01,9.99,10.01,1600.0,9.99,10.01,9.99,10.01,1600.0
2009-08-28 12:40:00,10.01,10.01,9.99,9.99,1200.0,10.01,10.01,9.99,9.99,1200.0
2009-08-28 12:45:00,9.99,10.01,9.99,10.01,3600.0,9.99,10.01,9.99,10.01,3600.0
2009-08-28 12:50:00,10.01,10.02,10.01,10.02,2800.0,10.01,10.02,10.01,10.02,2800.0
2009-08-28 12:55:00,10.05,10.05,10.03,10.03,1600.0,10.05,10.05,10.03,10.03,1600.0
2009-08-28 13:00:00,10.02,10.04,10.02,10.04,600.0,10.02,10.04,10.02,10.04,600.0
2009-08-28 13:05:00,10.04,10.05,10.04,10.05,1000.0,10.04,10.05,10.04,10.05,1000.0
2009-08-28 13:10:00,10.08,10.09,10.08,10.08,2600.0,10.08,10.09,10.08,10.08,2600.0
2009-08-28 13:15:00,10.05,10.05,10.05,10.05,200.0,10.05,10.05,10.05,10.05,200.0
2009-08-28 13:20:00,10.05,10.06,10.05,10.06,1000.0,10.05,10.06,10.05,10.06,1000.0
2009-08-28 13:25:00,10.06,10.08,10.06,10.08,2200.0,10.06,10.08,10.06,10.08,2200.0
2009-08-28 13:30:00,10.08,10.08,10.05,10.06,5200.0,10.08,10.08,10.05,10.06,5200.0
2009-08-28 13:35:00,10.06,10.06,10.06,10.06,400.0,10.06,10.06,10.06,10.06,400.0
2009-08-28 13:40:00,10.06,10.06,10.05,10.05,2200.0,10.06,10.06,10.05,10.05,2200.0
2009-08-28 13:45:00,10.04,10.04,10.02,10.02,1200.0,10.04,10.04,10.02,10.02,1200.0
2009-08-28 13:50:00,10.03,10.03,10.02,10.03,2000.0,10.03,10.03,10.02,10.03,2000.0
2009-08-28 13:55:00,10.02,10.02,10.02,10.02,600.0,10.02,10.02,10.02,10.02,600.0
2009-08-28 14:00:00,10.01,10.01,9.97,9.98,4800.0,10.01,10.01,9.97,9.98,4800.0
2009-08-28 14:05:00,9.97,10.02,9.97,10.02,4800.0,9.97,10.02,9.97,10.02,4800.0
2009-08-28 14:10:00,10.02,10.05,10.02,10.04,2200.0,10.02,10.05,10.02,10.04,2200.0
2009-08-28 14:15:00,10.04,10.06,10.04,10.05,2200.0,10.04,10.06,10.04,10.05,2200.0
2009-08-28 14:20:00,10.04,10.04,10.04,10.04,1000.0,10.04,10.04,10.04,10.04,1000.0
2009-08-28 14:25:00,10.04,10.04,10.04,10.04,1200.0,10.04,10.04,10.04,10.04,1200.0
2009-08-28 14:30:00,10.05,10.05,10.02,10.02,5000.0,10.05,10.05,10.02,10.02,5000.0
2009-08-28 14:35:00,10.02,10.03,10.02,10.03,400.0,10.02,10.03,10.02,10.03,400.0
2009-08-28 14:40:00,10.03,10.04,10.02,10.03,3800.0,10.03,10.04,10.02,10.03,3800.0
2009-08-28 14:45:00,10.02,10.05,10.02,10.05,4000.0,10.02,10.05,10.02,10.05,4000.0
2009-08-28 14:50:00,10.05,10.08,10.04,10.06,8600.0,10.05,10.08,10.04,10.06,8600.0
2009-08-28 14:55:00,10.06,10.07,10.06,10.06,4800.0,10.06,10.07,10.06,10.06,4800.0
2009-08-28 15:00:00,10.06,10.08,10.06,10.07,2200.0,10.06,10.08,10.06,10.07,2200.0
2009-08-28 15:05:00,10.07,10.08,10.06,10.08,4200.0,10.07,10.08,10.06,10.08,4200.0
2009-08-28 15:10:00,10.08,10.08,10.07,10.08,3800.0,10.08,10.08,10.07,10.08,3800.0
2009-08-28 15:15:00,10.08,10.08,10.03,10.04,13200.0,10.08,10.08,10.03,10.04,13200.0
2009-08-28 15:20:00,10.05,10.08,10.05,10.05,11000.0,10.05,10.08,10.05,10.05,11000.0
2009-08-28 15:25:00,10.05,10.08,10.05,10.07,7800.0,10.05,10.08,10.05,10.07,7800.0
2009-08-28 15:30:00,10.06,10.06,10.01,10.05,14600.0,10.06,10.06,10.01,10.05,14600.0
2009-08-28 15:35:00,10.05,10.05,10.02,10.02,9000.0,10.05,10.05,10.02,10.02,9000.0
2009-08-28 15:40:00,10.02,10.06,10.01,10.01,12600.0,10.02,10.06,10.01,10.01,12600.0
2009-08-28 15:45:00,10.01,10.03,10.0,10.02,15800.0,10.01,10.03,10.0,10.02,15800.0
2009-08-28 15:50:00,10.02,10.02,10.0,10.01,10800.0,10.02,10.02,10.0,10.01,10800.0
2009-08-28 15:55:00,10.01,10.03,10.01,10.02,24400.0,10.01,10.03,10.01,10.02,24400.0
2009-08-31 09:30:00,9.91,9.91,9.83,9.83,5000.0,9.91,9.91,9.83,9.83,5000.0
2009-08-31 09:35:00,9.85,9.88,9.78,9.78,7800.0,9.85,9.88,9.78,9.78,7800.0
2009-08-31 09:40:00,9.79,9.84,9.73,9.81,5600.0,9.79,9.84,9.73,9.81,5600.0
2009-08-31 09:45:00,9.79,9.9,9.78,9.81,6400.0,9.79,9.9,9.78,9.81,6400.0
2009-08-31 09:50:00,9.78,9.8,9.73,9.79,9400.0,9.78,9.8,9.73,9.79,9400.0
2009-08-31 09:55:00,9.79,9.85,9.79,9.83,4600.0,9.79,9.85,9.79,9.83,4600.0
2009-08-31 10:00:00,9.83,9.84,9.76,9.84,13400.0,9.83,9.84,9.76,9.84,13400.0
2009-08-31 10:05:00,9.86,9.86,9.83,9.85,2600.0,9.86,9.86,9.83,9.85,2600.0
2009-08-31 10:10:00,9.84,9.9,9.84,9.86,15400.0,9.84,9.9,9.84,9.86,15400.0
2009-08-31 10:15:00,9.86,9.89,9.86,9.87,8400.0,9.86,9.89,9.86,9.87,8400.0
2009-08-31 10:20:00,9.88,9.9,9.88,9.9,3200.0,9.88,9.9,9.88,9.9,3200.0
2009-08-31 10:25:00,9.86,9.88,9.86,9.88,2000.0,9.86,9.88,9.86,9.88,2000.0
2009-08-31 10:30:00,9.9,9.9,9.83,9.85,6000.0,9.9,9.9,9.83,9.85,6000.0
2009-08-31 10:35:00,9.86,9.9,9.86,9.89,3400.0,9.86,9.9,9.86,9.89,3400.0
2009-08-31 10:40:00,9.9,9.93,9.89,9.89,10600.0,9.9,9.93,9.89,9.89,10600.0
2009-08-31 10:45:00,9.9,9.9,9.88,9.88,2200.0,9.9,9.9,9.88,9.88,2200.0
2009-08-31 10:50:00,9.89,9.92,9.88,9.88,4400.0,9.89,9.92,9.88,9.88,4400.0
2009-08-31 10:55:00,9.88,9.88,9.83,9.85,4800.0,9.88,9.88,9.83,9.85,4800.0
2009-08-31 11:00:00,9.87,9.87,9.86,9.86,3800.0,9.87,9.87,9.86,9.86,3800.0
2009-08-31 11:05:00,9.86,9.9,9.86,9.9,4200.0,9.86,9.9,9.86,9.9,4200.0
2009-08-31 11:10:00,9.9,9.94,9.9,9.91,6800.0,9.9,9.94,9.9,9.91,6800.0
2009-08-31 11:15:00,9.93,9.97,9.9,9.95,3200.0,9.93,9.97,9.9,9.95,3200.0
2009-08-31 11:20:00,9.95,9.99,9.94,9.97,36000.0,9.95,9.99,9.94,9.97,36000.0
2009-08-31 11:25:00,9.97,9.97,9.95,9.95,3000.0,9.97,9.97,9.95,9.95,3000.0
2009-08-31 11:30:00,9.96,9.97,9.96,9.96,1800.0,9.96,9.97,9.96,9.96,1800.0
2009-08-31 11:35:00,9.96,9.97,9.96,9.97,3400.0,9.96,9.97,9.96,9.97,3400.0
2009-08-31 11:40:00,9.96,9.96,9.93,9.95,800.0,9.96,9.96,9.93,9.95,800.0
2009-08-31 11:45:00,9.94,9.95,9.86,9.86,5800.0,9.94,9.95,9.86,9.86,5800.0
2009-08-31 11:50:00,9.86,9.86,9.83,9.85,5200.0,9.86,9.86,9.83,9.85,5200.0
2009-08-31 11:55:00,9.84,9.86,9.84,9.86,2600.0,9.84,9.86,9.84,9.86,2600.0
2009-08-31 12:00:00,9.86,9.9,9.86,9.87,5800.0,9.86,9.9,9.86,9.87,5800.0
2009-08-31 12:05:00,9.88,9.89,9.88,9.89,1200.0,9.88,9.89,9.88,9.89,1200.0
2009-08-31 12:10:00,9.88,9.9,9.87,9.88,4400.0,9.88,9.9,9.87,9.88,4400.0
2009-08-31 12:15:00,9.89,9.89,9.87,9.87,3200.0,9.89,9.89,9.87,9.87,3200.0
2009-08-31 12:20:00,9.88,9.89,9.88,9.88,1600.0,9.88,9.89,9.88,9.88,1600.0
2009-08-31 12:25:00,9.88,9.88,9.87,9.88,2000.0,9.88,9.88,9.87,9.88,2000.0
2009-08-31 12:30:00,9.89,9.89,9.88,9.88,800.0,9.89,9.89,9.88,9.88,800.0
2009-08-31 12:35:00,9.87,9.87,9.84,9.85,5600.0,9.87,9.87,9.84,9.85,5600.0
2009-08-31 12:40:00,9.86,9.96,9.86,9.96,56600.0,9.86,9.96,9.86,9.96,56600.0
2009-08-31 12:45:00,9.96,9.96,9.94,9.96,4000.0,9.96,9.96,9.94,9.96,4000.0
2009-08-31 12:50:00,9.95,9.98,9.95,9.97,5000.0,9.95,9.98,9.95,9.97,5000.0
2009-08-31 12:55:00,9.99,10.01,9.95,9.95,18800.0,9.99,10.01,9.95,9.95,18800.0
2009-08-31 13:00:00,9.96,9.96,9.92,9.94,5200.0,9.96,9.96,9.92,9.94,5200.0
2009-08-31 13:05:00,9.94,9.94,9.88,9.92,9600.0,9.94,9.94,9.88,9.92,9600.0
2009-08-31 13:10:00,9.93,9.93,9.9,9.9,2600.0,9.93,9.93,9.9,9.9,2600.0
2009-08-31 13:15:00,9.9,9.91,9.9,9.9,1400.0,9.9,9.91,9.9,9.9,1400.0
2009-08-31 13:20:00,9.9,9.9,9.88,9.88,2600.0,9.9,9.9,9.88,9.88,2600.0
2009-08-31 13:25:00,9.88,9.89,9.88,9.89,3000.0,9.88,9.89,9.88,9.89,3000.0
2009-08-31 13:30:00,9.88,9.9,9.88,9.9,1000.0,9.88,9.9,9.88,9.9,1000.0
2009-08-31 13:35:00,9.9,9.9,9.9,9.9,1600.0,9.9,9.9,9.9,9.9,1600.0
2009-08-31 13:40:00,9.9,9.9,9.87,9.88,6000.0,9.9,9.9,9.87,9.88,6000.0
2009-08-31 13:45:00,9.88,9.93,9.88,9.92,3400.0,9.88,9.93,9.88,9.92,3400.0
2009-08-31 13:50:00,9.93,9.93,9.9,9.91,2400.0,9.93,9.93,9.9,9.91,2400.0
2009-08-31 13:55:00,9.92,9.93,9.92,9.93,1800.0,9.92,9.93,9.92,9.93,1800.0
2009-08-31 14:00:00,9.92,9.92,9.9,9.92,1800.0,9.92,9.92,9.9,9.92,1800.0
2009-08-31 14:05:00,9.92,9.94,9.91,9.94,3800.0,9.92,9.94,9.91,9.94,3800.0
2009-08-31 14:10:00,9.95,9.95,9.92,9.93,4600.0,9.95,9.95,9.92,9.93,4600.0
2009-08-31 14:15:00,9.93,9.96,9.93,9.95,6600.0,9.93,9.96,9.93,9.95,6600.0
2009-08-31 14:20:00,9.95,9.98,9.95,9.97,5600.0,9.95,9.98,9.95,9.97,5600.0
2009-08-31 14:25:00,9.96,9.97,9.96,9.97,1600.0,9.96,9.97,9.96,9.97,1600.0
2009-08-31 14:30:00,9.96,9.98,9.96,9.97,7000.0,9.96,9.98,9.96,9.97,7000.0
2009-08-31 14:35:00,9.97,9.97,9.96,9.97,5000.0,9.97,9.97,9.96,9.97,5000.0
2009-08-31 14:40:00,9.97,10.0,9.97,9.99,7000.0,9.97,10.0,9.97,9.99,7000.0
2009-08-31 14:45:00,9.99,10.01,9.99,10.01,4400.0,9.99,10.01,9.99,10.01,4400.0
2009-08-31 14:50:00,10.01,10.03,10.01,10.03,12600.0,10.01,10.03,10.01,10.03,12600.0
2009-08-31 14:55:00,10.03,10.04,10.0,10.01,11600.0,10.03,10.04,10.0,10.01,11600.0
2009-08-31 15:00:00,10.0,10.01,10.0,10.0,10000.0,10.0,10.01,10.0,10.0,10000.0
2009-08-31 15:05:00,10.01,10.01,10.0,10.0,1800.0,10.01,10.01,10.0,10.0,1800.0
2009-08-31 15:10:00,10.01,10.02,10.0,10.02,13200.0,10.01,10.02,10.0,10.02,13200.0
2009-08-31 15:15:00,10.02,10.04,10.02,10.02,8800.0,10.02,10.04,10.02,10.02,8800.0
2009-08-31 15:20:00,10.01,10.06,10.01,10.03,20800.0,10.01,10.06,10.01,10.03,20800.0
2009-08-31 15:25:00,10.03,10.06,10.01,10.05,17400.0,10.03,10.06,10.01,10.05,17400.0
2009-08-31 15:30:00,10.05,10.06,10.02,10.03,5400.0,10.05,10.06,10.02,10.03,5400.0
2009-08-31 15:35:00,10.03,10.05,10.02,10.02,6800.0,10.03,10.05,10.02,10.02,6800.0
2009-08-31 15:40:00,10.01,10.04,10.0,10.01,15200.0,10.01,10.04,10.0,10.01,15200.0
2009-08-31 15:45:00,10.02,10.05,10.01,10.04,17600.0,10.02,10.05,10.01,10.04,17600.0
2009-08-31 15:50:00,10.04,10.09,10.03,10.08,54400.0,10.04,10.09,10.03,10.08,54400.0
2009-08-31 15:55:00,10.06,10.08,10.01,10.03,107800.0,10.06,10.08,10.01,10.03,107800.0
2009-09-01 09:30:00,9.94,10.07,9.93,10.06,13000.0,9.94,10.07,9.93,10.06,13000.0
2009-09-01 09:35:00,10.06,10.13,10.05,10.11,19800.0,10.06,10.13,10.05,10.11,19800.0
2009-09-01 09:40:00,10.11,10.22,10.11,10.2,13600.0,10.11,10.22,10.11,10.2,13600.0
2009-09-01 09:45:00,10.21,10.25,10.21,10.24,17200.0,10.21,10.25,10.21,10.24,17200.0
2009-09-01 09:50:00,10.25,10.31,10.24,10.3,48600.0,10.25,10.31,10.24,10.3,48600.0
2009-09-01 09:55:00,10.29,10.37,10.28,10.37,18800.0,10.29,10.37,10.28,10.37,18800.0
2009-09-01 10:00:00,10.37,10.42,10.35,10.38,31000.0,10.37,10.42,10.35,10.38,31000.0
2009-09-01 10:05:00,10.38,10.44,10.38,10.4,11600.0,10.38,10.44,10.38,10.4,11600.0
2009-09-01 10:10:00,10.4,10.4,10.34,10.34,3000.0,10.4,10.4,10.34,10.34,3000.0
2009-09-01 10:15:00,10.34,10.4,10.31,10.33,27600.0,10.34,10.4,10.31,10.33,27600.0
2009-09-01 10:20:00,10.33,10.4,10.33,10.4,22600.0,10.33,10.4,10.33,10.4,22600.0
2009-09-01 10:25:00,10.4,10.44,10.38,10.43,32800.0,10.4,10.44,10.38,10.43,32800.0
2009-09-01 10:30:00,10.4,10.42,10.37,10.38,15000.0,10.4,10.42,10.37,10.38,15000.0
2009-09-01 10:35:00,10.38,10.41,10.38,10.38,16200.0,10.38,10.41,10.38,10.38,16200.0
2009-09-01 10:40:00,10.36,10.36,10.3,10.3,27400.0,10.36,10.36,10.3,10.3,27400.0
2009-09-01 10:45:00,10.3,10.31,10.26,10.28,5400.0,10.3,10.31,10.26,10.28,5400.0
2009-09-01 10:50:00,10.29,10.31,10.24,10.26,6200.0,10.29,10.31,10.24,10.26,6200.0
2009-09-01 10:55:00,10.26,10.27,10.2,10.2,6000.0,10.26,10.27,10.2,10.2,6000.0
2009-09-01 11:00:00,10.19,10.22,10.19,10.21,5600.0,10.19,10.22,10.19,10.21,5600.0
2009-09-01 11:05:00,10.21,10.21,10.13,10.17,6600.0,10.21,10.21,10.13,10.17,6600.0
2009-09-01 11:10:00,10.14,10.14,10.05,10.06,10000.0,10.14,10.14,10.05,10.06,10000.0
2009-09-01 11:15:00,10.08,10.08,10.02,10.06,11000.0,10.08,10.08,10.02,10.06,11000.0
2009-09-01 11:20:00,10.05,10.06,10.01,10.01,40000.0,10.05,10.06,10.01,10.01,40000.0
2009-09-01 11:25:00,10.02,10.05,10.0,10.0,51400.0,10.02,10.05,10.0,10.0,51400.0
2009-09-01 11:30:00,10.01,10.01,10.0,10.01,12800.0,10.01,10.01,10.0,10.01,12800.0
2009-09-01 11:35:00,10.01,10.06,9.95,10.06,46600.0,10.01,10.06,9.95,10.06,46600.0
2009-09-01 11:40:00,10.05,10.11,10.02,10.06,22600.0,10.05,10.11,10.02,10.06,22600.0
2009-09-01 11:45:00,10.06,10.13,10.03,10.06,17400.0,10.06,10.13,10.03,10.06,17400.0
2009-09-01 11:50:00,10.06,10.12,10.06,10.09,14200.0,10.06,10.12,10.06,10.09,14200.0
2009-09-01 11:55:00,10.09,10.09,9.99,10.0,18800.0,10.09,10.09,9.99,10.0,18800.0
2009-09-01 12:00:00,10.0,10.03,9.99,9.99,14400.0,10.0,10.03,9.99,9.99,14400.0
2009-09-01 12:05:00,9.99,10.01,9.94,9.96,39600.0,9.99,10.01,9.94,9.96,39600.0
2009-09-01 12:10:00,9.96,9.97,9.95,9.95,11200.0,9.96,9.97,9.95,9.95,11200.0
2009-09-01 12:15:00,9.95,9.95,9.9,9.9,11200.0,9.95,9.95,9.9,9.9,11200.0
2009-09-01 12:20:00,9.9,9.96,9.84,9.96,38000.0,9.9,9.96,9.84,9.96,38000.0
2009-09-01 12:25:00,9.96,10.02,9.96,9.99,51200.0,9.96,10.02,9.96,9.99,51200.0
2009-09-01 12:30:00,9.99,10.03,9.99,10.03,13000.0,9.99,10.03,9.99,10.03,13000.0
2009-09-01 12:35:00,10.03,10.09,10.0,10.06,18000.0,10.03,10.09,10.0,10.06,18000.0
2009-09-01 12:40:00,10.07,10.1,10.07,10.09,4400.0,10.07,10.1,10.07,10.09,4400.0
2009-09-01 12:45:00,10.11,10.11,10.1,10.11,2000.0,10.11,10.11,10.1,10.11,2000.0
2009-09-01 12:50:00,10.1,10.1,10.05,10.08,15000.0,10.1,10.1,10.05,10.08,15000.0
2009-09-01 12:55:00,10.08,10.09,10.06,10.06,5600.0,10.08,10.09,10.06,10.06,5600.0
2009-09-01 13:00:00,10.06,10.09,10.05,10.05,3400.0,10.06,10.09,10.05,10.05,3400.0
2009-09-01 13:05:00,10.05,10.05,9.95,9.97,40600.0,10.05,10.05,9.95,9.97,40600.0
2009-09-01 13:10:00,9.99,9.99,9.9,9.97,19400.0,9.99,9.99,9.9,9.97,19400.0
2009-09-01 13:15:00,9.97,9.97,9.89,9.92,19600.0,9.97,9.97,9.89,9.92,19600.0
2009-09-01 13:20:00,9.92,9.94,9.87,9.87,17000.0,9.92,9.94,9.87,9.87,17000.0
2009-09-01 13:25:00,9.87,9.95,9.87,9.92,18600.0,9.87,9.95,9.87,9.92,18600.0
2009-09-01 13:30:00,9.92,9.97,9.85,9.94,36400.0,9.92,9.97,9.85,9.94,36400.0
2009-09-01 13:35:00,9.93,9.95,9.92,9.94,14800.0,9.93,9.95,9.92,9.94,14800.0
2009-09-01 13:40:00,9.93,9.99,9.93,9.96,15800.0,9.93,9.99,9.93,9.96,15800.0
2009-09-01 13:45:00,9.95,9.97,9.94,9.97,12600.0,9.95,9.97,9.94,9.97,12600.0
2009-09-01 13:50:00,9.96,10.03,9.96,10.03,89400.0,9.96,10.03,9.96,10.03,89400.0
2009-09-01 13:55:00,10.03,10.03,10.0,10.0,7400.0,10.03,10.03,10.0,10.0,7400.0
2009-09-01 14:00:00,10.01,10.03,9.99,10.02,25800.0,10.01,10.03,9.99,10.02,25800.0
2009-09-01 14:05:00,10.01,10.05,10.01,10.02,23200.0,10.01,10.05,10.01,10.02,23200.0
2009-09-01 14:10:00,10.03,10.04,9.99,10.01,11200.0,10.03,10.04,9.99,10.01,11200.0
2009-09-01 14:15:00,10.01,10.02,9.97,10.02,16400.0,10.01,10.02,9.97,10.02,16400.0
2009-09-01 14:20:00,10.01,10.01,9.98,9.99,18600.0,10.01,10.01,9.98,9.99,18600.0
2009-09-01 14:25:00,9.99,10.01,9.98,10.01,3600.0,9.99,10.01,9.98,10.01,3600.0
2009-09-01 14:30:00,10.0,10.0,9.97,9.99,8400.0,10.0,10.0,9.97,9.99,8400.0
2009-09-01 14:35:00,9.97,10.0,9.97,9.97,29000.0,9.97,10.0,9.97,9.97,29000.0
2009-09-01 14:40:00,9.97,9.99,9.96,9.97,40600.0,9.97,9.99,9.96,9.97,40600.0
2009-09-01 14:45:00,9.97,9.99,9.97,9.97,12200.0,9.97,9.99,9.97,9.97,12200.0
2009-09-01 14:50:00,9.97,10.01,9.96,10.0,14400.0,9.97,10.01,9.96,10.0,14400.0
2009-09-01 14:55:00,10.01,10.03,9.98,9.99,15800.0,10.01,10.03,9.98,9.99,15800.0
2009-09-01 15:00:00,10.01,10.01,9.97,9.97,9200.0,10.01,10.01,9.97,9.97,9200.0
2009-09-01 15:05:00,9.97,9.98,9.95,9.95,29400.0,9.97,9.98,9.95,9.95,29400.0
2009-09-01 15:10:00,9.95,9.96,9.92,9.93,25200.0,9.95,9.96,9.92,9.93,25200.0
2009-09-01 15:15:00,9.93,9.94,9.91,9.91,14400.0,9.93,9.94,9.91,9.91,14400.0
2009-09-01 15:20:00,9.91,9.91,9.87,9.9,18000.0,9.91,9.91,9.87,9.9,18000.0
2009-09-01 15:25:00,9.9,9.9,9.84,9.86,21800.0,9.9,9.9,9.84,9.86,21800.0
2009-09-01 15:30:00,9.86,9.9,9.84,9.9,23600.0,9.86,9.9,9.84,9.9,23600.0
2009-09-01 15:35:00,9.89,9.9,9.86,9.88,13600.0,9.89,9.9,9.86,9.88,13600.0
2009-09-01 15:40:00,9.88,9.9,9.86,9.87,49800.0,9.88,9.9,9.86,9.87,49800.0
2009-09-01 15:45:00,9.88,9.88,9.81,9.81,91400.0,9.88,9.88,9.81,9.81,91400.0
2009-09-01 15:50:00,9.81,9.81,9.74,9.75,235600.0,9.81,9.81,9.74,9.75,235600.0
2009-09-01 15:55:00,9.75,9.81,9.74,9.81,211000.0,9.75,9.81,9.74,9.81,211000.0
2009-09-02 09:30:00,9.72,9.91,9.59,9.74,51800.0,9.72,9.91,9.59,9.74,51800.0
2009-09-02 09:35:00,9.78,9.79,9.65,9.76,37600.0,9.78,9.79,9.65,9.76,37600.0
2009-09-02 09:40:00,9.78,9.9,9.75,9.83,14400.0,9.78,9.9,9.75,9.83,14400.0
2009-09-02 09:45:00,9.83,9.86,9.81,9.86,10200.0,9.83,9.86,9.81,9.86,10200.0
2009-09-02 09:50:00,9.88,9.96,9.81,9.81,15200.0,9.88,9.96,9.81,9.81,15200.0
2009-09-02 09:55:00,9.81,9.81,9.68,9.68,8600.0,9.81,9.81,9.68,9.68,8600.0
2009-09-02 10:00:00,9.69,9.7,9.6,9.61,42000.0,9.69,9.7,9.6,9.61,42000.0
2009-09-02 10:05:00,9.62,9.63,9.5,9.53,62400.0,9.62,9.63,9.5,9.53,62400.0
2009-09-02 10:10:00,9.54,9.58,9.53,9.53,16800.0,9.54,9.58,9.53,9.53,16800.0
2009-09-02 10:15:00,9.53,9.56,9.51,9.56,21600.0,9.53,9.56,9.51,9.56,21600.0
2009-09-02 10:20:00,9.55,9.56,9.52,9.53,71200.0,9.55,9.56,9.52,9.53,71200.0
2009-09-02 10:25:00,9.53,9.56,9.5,9.5,24200.0,9.53,9.56,9.5,9.5,24200.0
2009-09-02 10:30:00,9.5,9.5,9.4,9.43,43600.0,9.5,9.5,9.4,9.43,43600.0
2009-09-02 10:35:00,9.44,9.52,9.44,9.47,25600.0,9.44,9.52,9.44,9.47,25600.0
2009-09-02 10:40:00,9.47,9.59,9.47,9.58,19000.0,9.47,9.59,9.47,9.58,19000.0
2009-09-02 10:45:00,9.57,9.57,9.55,9.55,6200.0,9.57,9.57,9.55,9.55,6200.0
2009-09-02 10:50:00,9.56,9.56,9.55,9.56,4200.0,9.56,9.56,9.55,9.56,4200.0
2009-09-02 10:55:00,9.55,9.56,9.55,9.56,1000.0,9.55,9.56,9.55,9.56,1000.0
2009-09-02 11:00:00,9.56,9.56,9.55,9.56,3400.0,9.56,9.56,9.55,9.56,3400.0
2009-09-02 11:05:00,9.56,9.56,9.55,9.56,5400.0,9.56,9.56,9.55,9.56,5400.0
2009-09-02 11:10:00,9.56,9.58,9.56,9.56,12800.0,9.56,9.58,9.56,9.56,12800.0
2009-09-02 11:15:00,9.57,9.57,9.56,9.57,7000.0,9.57,9.57,9.56,9.57,7000.0
2009-09-02 11:20:00,9.57,9.59,9.56,9.59,3800.0,9.57,9.59,9.56,9.59,3800.0
2009-09-02 11:25:00,9.6,9.6,9.56,9.58,5200.0,9.6,9.6,9.56,9.58,5200.0
2009-09-02 11:30:00,9.59,9.59,9.58,9.58,4800.0,9.59,9.59,9.58,9.58,4800.0
2009-09-02 11:35:00,9.56,9.63,9.56,9.63,12400.0,9.56,9.63,9.56,9.63,12400.0
2009-09-02 11:40:00,9.63,9.63,9.58,9.58,29000.0,9.63,9.63,9.58,9.58,29000.0
2009-09-02 11:45:00,9.6,9.61,9.6,9.61,3400.0,9.6,9.61,9.6,9.61,3400.0
2009-09-02 11:50:00,9.62,9.63,9.62,9.62,5800.0,9.62,9.63,9.62,9.62,5800.0
2009-09-02 11:55:00,9.62,9.63,9.62,9.63,6800.0,9.62,9.63,9.62,9.63,6800.0
2009-09-02 12:00:00,9.63,9.63,9.62,9.63,16600.0,9.63,9.63,9.62,9.63,16600.0
2009-09-02 12:05:00,9.63,9.63,9.62,9.62,2600.0,9.63,9.63,9.62,9.62,2600.0
2009-09-02 12:10:00,9.62,9.64,9.62,9.63,19000.0,9.62,9.64,9.62,9.63,19000.0
2009-09-02 12:15:00,9.63,9.64,9.63,9.63,3200.0,9.63,9.64,9.63,9.63,3200.0
2009-09-02 12:20:00,9.63,9.65,9.63,9.65,5800.0,9.63,9.65,9.63,9.65,5800.0
2009-09-02 12:25:00,9.66,9.7,9.66,9.69,19000.0,9.66,9.7,9.66,9.69,19000.0
2009-09-02 12:30:00,9.69,9.69,9.64,9.65,27600.0,9.69,9.69,9.64,9.65,27600.0
2009-09-02 12:35:00,9.64,9.68,9.64,9.67,10200.0,9.64,9.68,9.64,9.67,10200.0
2009-09-02 12:40:00,9.67,9.69,9.66,9.67,5000.0,9.67,9.69,9.66,9.67,5000.0
2009-09-02 12:45:00,9.68,9.69,9.68,9.69,1200.0,9.68,9.69,9.68,9.69,1200.0
2009-09-02 12:50:00,9.68,9.69,9.68,9.68,5800.0,9.68,9.69,9.68,9.68,5800.0
2009-09-02 12:55:00,9.68,9.68,9.67,9.68,6000.0,9.68,9.68,9.67,9.68,6000.0
2009-09-02 13:00:00,9.68,9.68,9.63,9.63,3200.0,9.68,9.68,9.63,9.63,3200.0
2009-09-02 13:05:00,9.61,9.61,9.59,9.59,4600.0,9.61,9.61,9.59,9.59,4600.0
2009-09-02 13:10:00,9.59,9.63,9.59,9.61,9000.0,9.59,9.63,9.59,9.61,9000.0
2009-09-02 13:15:00,9.61,9.63,9.61,9.62,5200.0,9.61,9.63,9.61,9.62,5200.0
2009-09-02 13:20:00,9.6,9.61,9.59,9.59,3200.0,9.6,9.61,9.59,9.59,3200.0
2009-09-02 13:25:00,9.6,9.6,9.59,9.6,2000.0,9.6,9.6,9.59,9.6,2000.0
2009-09-02 13:30:00,9.6,9.6,9.6,9.6,400.0,9.6,9.6,9.6,9.6,400.0
2009-09-02 13:35:00,9.6,9.6,9.59,9.59,4800.0,9.6,9.6,9.59,9.59,4800.0
2009-09-02 13:40:00,9.58,9.59,9.58,9.59,3800.0,9.58,9.59,9.58,9.59,3800.0
2009-09-02 13:45:00,9.59,9.59,9.58,9.58,3000.0,9.59,9.59,9.58,9.58,3000.0
2009-09-02 13:50:00,9.58,9.59,9.58,9.58,7000.0,9.58,9.59,9.58,9.58,7000.0
2009-09-02 13:55:00,9.58,9.58,9.58,9.58,3600.0,9.58,9.58,9.58,9.58,3600.0
2009-09-02 14:00:00,9.58,9.58,9.56,9.56,2600.0,9.58,9.58,9.56,9.56,2600.0
2009-09-02 14:05:00,9.56,9.58,9.56,9.57,6800.0,9.56,9.58,9.56,9.57,6800.0
2009-09-02 14:10:00,9.57,9.6,9.57,9.59,5800.0,9.57,9.6,9.57,9.59,5800.0
2009-09-02 14:15:00,9.6,9.6,9.59,9.6,3800.0,9.6,9.6,9.59,9.6,3800.0
2009-09-02 14:20:00,9.6,9.62,9.6,9.62,2600.0,9.6,9.62,9.6,9.62,2600.0
2009-09-02 14:25:00,9.61,9.63,9.61,9.63,1800.0,9.61,9.63,9.61,9.63,1800.0
2009-09-02 14:30:00,9.63,9.65,9.63,9.65,5800.0,9.63,9.65,9.63,9.65,5800.0
2009-09-02 14:35:00,9.65,9.65,9.63,9.63,7600.0,9.65,9.65,9.63,9.63,7600.0
2009-09-02 14:40:00,9.63,9.67,9.61,9.65,14600.0,9.63,9.67,9.61,9.65,14600.0
2009-09-02 14:45:00,9.62,9.65,9.62,9.64,7200.0,9.62,9.65,9.62,9.64,7200.0
2009-09-02 14:50:00,9.64,9.64,9.63,9.63,2400.0,9.64,9.64,9.63,9.63,2400.0
2009-09-02 14:55:00,9.62,9.62,9.6,9.6,6800.0,9.62,9.62,9.6,9.6,6800.0
2009-09-02 15:00:00,9.6,9.61,9.59,9.61,6800.0,9.6,9.61,9.59,9.61,6800.0
2009-09-02 15:05:00,9.6,9.61,9.6,9.61,4000.0,9.6,9.61,9.6,9.61,4000.0
2009-09-02 15:10:00,9.61,9.61,9.59,9.6,12000.0,9.61,9.61,9.59,9.6,12000.0
2009-09-02 15:15:00,9.6,9.66,9.59,9.65,9600.0,9.6,9.66,9.59,9.65,9600.0
2009-09-02 15:20:00,9.65,9.66,9.63,9.63,8400.0,9.65,9.66,9.63,9.63,8400.0
2009-09-02 15:25:00,9.64,9.65,9.58,9.59,12600.0,9.64,9.65,9.58,9.59,12600.0
2009-09-02 15:30:00,9.59,9.61,9.59,9.59,12800.0,9.59,9.61,9.59,9.59,12800.0
2009-09-02 15:35:00,9.59,9.61,9.59,9.61,9200.0,9.59,9.61,9.59,9.61,9200.0
2009-09-02 15:40:00,9.62,9.62,9.56,9.59,15000.0,9.62,9.62,9.56,9.59,15000.0
2009-09-02 15:45:00,9.59,9.6,9.57,9.59,24200.0,9.59,9.6,9.57,9.59,24200.0
2009-09-02 15:50:00,9.59,9.6,9.56,9.59,35200.0,9.59,9.6,9.56,9.59,35200.0
2009-09-02 15:55:00,9.58,9.59,9.56,9.58,27000.0,9.58,9.59,9.56,9.58,27000.0
2009-09-03 09:30:00,9.62,9.72,9.55,9.63,9600.0,9.62,9.72,9.55,9.63,9600.0
2009-09-03 09:35:00,9.72,9.72,9.62,9.63,3000.0,9.72,9.72,9.62,9.63,3000.0
2009-09-03 09:40:00,9.67,9.7,9.59,9.59,4000.0,9.67,9.7,9.59,9.59,4000.0
2009-09-03 09:45:00,9.59,9.66,9.59,9.66,3000.0,9.59,9.66,9.59,9.66,3000.0
2009-09-03 09:50:00,9.69,9.69,9.67,9.67,6200.0,9.69,9.69,9.67,9.67,6200.0
2009-09-03 09:55:00,9.67,9.67,9.59,9.61,16000.0,9.67,9.67,9.59,9.61,16000.0
2009-09-03 10:00:00,9.59,9.62,9.52,9.55,10600.0,9.59,9.62,9.52,9.55,10600.0
2009-09-03 10:05:00,9.53,9.56,9.51,9.55,6600.0,9.53,9.56,9.51,9.55,6600.0
2009-09-03 10:10:00,9.57,9.59,9.56,9.58,8600.0,9.57,9.59,9.56,9.58,8600.0
2009-09-03 10:15:00,9.55,9.59,9.52,9.58,4200.0,9.55,9.59,9.52,9.58,4200.0
2009-09-03 10:20:00,9.56,9.57,9.5,9.52,4800.0,9.56,9.57,9.5,9.52,4800.0
2009-09-03 10:25:00,9.52,9.53,9.52,9.53,1200.0,9.52,9.53,9.52,9.53,1200.0
2009-09-03 10:30:00,9.52,9.56,9.52,9.56,9400.0,9.52,9.56,9.52,9.56,9400.0
2009-09-03 10:35:00,9.56,9.56,9.55,9.56,1600.0,9.56,9.56,9.55,9.56,1600.0
2009-09-03 10:40:00,9.56,9.59,9.54,9.54,2400.0,9.56,9.59,9.54,9.54,2400.0
2009-09-03 10:45:00,9.54,9.56,9.53,9.56,1000.0,9.54,9.56,9.53,9.56,1000.0
2009-09-03 10:50:00,9.56,9.58,9.56,9.56,3400.0,9.56,9.58,9.56,9.56,3400.0
2009-09-03 10:55:00,9.56,9.56,9.55,9.55,400.0,9.56,9.56,9.55,9.55,400.0
2009-09-03 11:00:00,9.56,9.6,9.56,9.57,2200.0,9.56,9.6,9.56,9.57,2200.0
2009-09-03 11:05:00,9.56,9.61,9.56,9.61,2800.0,9.56,9.61,9.56,9.61,2800.0
2009-09-03 11:10:00,9.63,9.63,9.62,9.62,2600.0,9.63,9.63,9.62,9.62,2600.0
2009-09-03 11:15:00,9.6,9.61,9.6,9.61,2000.0,9.6,9.61,9.6,9.61,2000.0
2009-09-03 11:20:00,9.6,9.65,9.6,9.65,3600.0,9.6,9.65,9.6,9.65,3600.0
2009-09-03 11:25:00,9.65,9.67,9.65,9.66,2400.0,9.65,9.67,9.65,9.66,2400.0
2009-09-03 11:30:00,9.67,9.72,9.67,9.71,9000.0,9.67,9.72,9.67,9.71,9000.0
2009-09-03 11:35:00,9.7,9.71,9.67,9.67,5600.0,9.7,9.71,9.67,9.67,5600.0
2009-09-03 11:40:00,9.65,9.65,9.64,9.64,15200.0,9.65,9.65,9.64,9.64,15200.0
2009-09-03 11:45:00,9.64,9.64,9.61,9.61,6400.0,9.64,9.64,9.61,9.61,6400.0
2009-09-03 11:50:00,9.59,9.62,9.58,9.62,15400.0,9.59,9.62,9.58,9.62,15400.0
2009-09-03 11:55:00,9.62,9.67,9.62,9.67,4000.0,9.62,9.67,9.62,9.67,4000.0
2009-09-03 12:00:00,9.65,9.72,9.65,9.67,22600.0,9.65,9.72,9.65,9.67,22600.0
2009-09-03 12:05:00,9.67,9.72,9.67,9.7,3600.0,9.67,9.72,9.67,9.7,3600.0
2009-09-03 12:10:00,9.73,9.77,9.73,9.77,4800.0,9.73,9.77,9.73,9.77,4800.0
2009-09-03 12:15:00,9.78,9.8,9.78,9.78,2600.0,9.78,9.8,9.78,9.78,2600.0
2009-09-03 12:20:00,9.77,9.77,9.73,9.74,6400.0,9.77,9.77,9.73,9.74,6400.0
2009-09-03 12:25:00,9.74,9.74,9.73,9.73,1600.0,9.74,9.74,9.73,9.73,1600.0
2009-09-03 12:30:00,9.72,9.72,9.68,9.68,4400.0,9.72,9.72,9.68,9.68,4400.0
2009-09-03 12:35:00,9.7,9.7,9.7,9.7,1000.0,9.7,9.7,9.7,9.7,1000.0
2009-09-03 12:40:00,9.69,9.71,9.69,9.7,1200.0,9.69,9.71,9.69,9.7,1200.0
2009-09-03 12:45:00,9.7,9.7,9.7,9.7,200.0,9.7,9.7,9.7,9.7,200.0
2009-09-03 12:50:00,9.71,9.72,9.71,9.72,1000.0,9.71,9.72,9.71,9.72,1000.0
2009-09-03 12:55:00,9.72,9.72,9.69,9.7,3000.0,9.72,9.72,9.69,9.7,3000.0
2009-09-03 13:00:00,9.7,9.7,9.7,9.7,600.0,9.7,9.7,9.7,9.7,600.0
2009-09-03 13:05:00,9.71,9.71,9.7,9.7,2800.0,9.71,9.71,9.7,9.7,2800.0
2009-09-03 13:10:00,9.71,9.71,9.7,9.7,2000.0,9.71,9.71,9.7,9.7,2000.0
2009-09-03 13:15:00,9.71,9.72,9.71,9.71,4000.0,9.71,9.72,9.71,9.71,4000.0
2009-09-03 13:20:00,9.72,9.73,9.72,9.73,2400.0,9.72,9.73,9.72,9.73,2400.0
2009-09-03 13:25:00,9.74,9.74,9.72,9.72,1200.0,9.74,9.74,9.72,9.72,1200.0
2009-09-03 13:30:00,9.74,9.74,9.72,9.72,3200.0,9.74,9.74,9.72,9.72,3200.0
2009-09-03 13:35:00,9.72,9.72,9.72,9.72,800.0,9.72,9.72,9.72,9.72,800.0
2009-09-03 13:40:00,9.72,9.72,9.71,9.71,1600.0,9.72,9.72,9.71,9.71,1600.0
2009-09-03 13:45:00,9.7,9.71,9.7,9.71,800.0,9.7,9.71,9.7,9.71,800.0
2009-09-03 13:50:00,9.72,9.72,9.71,9.71,400.0,9.72,9.72,9.71,9.71,400.0
2009-09-03 13:55:00,9.72,9.74,9.72,9.74,6400.0,9.72,9.74,9.72,9.74,6400.0
2009-09-03 14:00:00,9.74,9.74,9.73,9.73,3000.0,9.74,9.74,9.73,9.73,3000.0
2009-09-03 14:05:00,9.74,9.74,9.73,9.74,1600.0,9.74,9.74,9.73,9.74,1600.0
2009-09-03 14:10:00,9.73,9.73,9.72,9.72,3200.0,9.73,9.73,9.72,9.72,3200.0
2009-09-03 14:15:00,9.72,9.72,9.72,9.72,1400.0,9.72,9.72,9.72,9.72,1400.0
2009-09-03 14:20:00,9.72,9.72,9.7,9.7,3800.0,9.72,9.72,9.7,9.7,3800.0
2009-09-03 14:25:00,9.7,9.7,9.7,9.7,4600.0,9.7,9.7,9.7,9.7,4600.0
2009-09-03 14:30:00,9.7,9.7,9.67,9.67,6600.0,9.7,9.7,9.67,9.67,6600.0
2009-09-03 14:35:00,9.68,9.68,9.68,9.68,1400.0,9.68,9.68,9.68,9.68,1400.0
2009-09-03 14:40:00,9.67,9.67,9.65,9.65,2200.0,9.67,9.67,9.65,9.65,2200.0
2009-09-03 14:45:00,9.66,9.7,9.66,9.7,2000.0,9.66,9.7,9.66,9.7,2000.0
2009-09-03 14:50:00,9.7,9.7,9.7,9.7,2800.0,9.7,9.7,9.7,9.7,2800.0
2009-09-03 14:55:00,9.7,9.7,9.7,9.7,1400.0,9.7,9.7,9.7,9.7,1400.0
2009-09-03 15:00:00,9.7,9.71,9.7,9.7,4200.0,9.7,9.71,9.7,9.7,4200.0
2009-09-03 15:05:00,9.71,9.77,9.71,9.76,23600.0,9.71,9.77,9.71,9.76,23600.0
2009-09-03 15:10:00,9.76,9.76,9.75,9.75,9000.0,9.76,9.76,9.75,9.75,9000.0
2009-09-03 15:15:00,9.75,9.78,9.75,9.78,5400.0,9.75,9.78,9.75,9.78,5400.0
2009-09-03 15:20:00,9.77,9.79,9.77,9.78,12400.0,9.77,9.79,9.77,9.78,12400.0
2009-09-03 15:25:00,9.79,9.79,9.77,9.78,3800.0,9.79,9.79,9.77,9.78,3800.0
2009-09-03 15:30:00,9.78,9.81,9.78,9.79,12600.0,9.78,9.81,9.78,9.79,12600.0
2009-09-03 15:35:00,9.79,9.81,9.79,9.81,2800.0,9.79,9.81,9.79,9.81,2800.0
2009-09-03 15:40:00,9.81,9.83,9.81,9.83,15600.0,9.81,9.83,9.81,9.83,15600.0
2009-09-03 15:45:00,9.83,9.85,9.82,9.85,6400.0,9.83,9.85,9.82,9.85,6400.0
2009-09-03 15:50:00,9.85,9.86,9.85,9.85,13400.0,9.85,9.86,9.85,9.85,13400.0
2009-09-03 15:55:00,9.86,9.9,9.85,9.9,42400.0,9.86,9.9,9.85,9.9,42400.0
2009-09-04 09:30:00,9.86,9.94,9.86,9.94,8600.0,9.86,9.94,9.86,9.94,8600.0
2009-09-04 09:35:00,9.94,10.0,9.86,9.86,33400.0,9.94,10.0,9.86,9.86,33400.0
2009-09-04 09:40:00,9.88,9.95,9.88,9.94,28200.0,9.88,9.95,9.88,9.94,28200.0
2009-09-04 09:45:00,9.93,9.97,9.88,9.89,6600.0,9.93,9.97,9.88,9.89,6600.0
2009-09-04 09:50:00,9.9,9.9,9.86,9.88,5000.0,9.9,9.9,9.86,9.88,5000.0
2009-09-04 09:55:00,9.88,9.91,9.88,9.88,4400.0,9.88,9.91,9.88,9.88,4400.0
2009-09-04 10:00:00,9.88,9.93,9.88,9.9,4200.0,9.88,9.93,9.88,9.9,4200.0
2009-09-04 10:05:00,9.9,9.92,9.9,9.92,800.0,9.9,9.92,9.9,9.92,800.0
2009-09-04 10:10:00,9.93,9.93,9.9,9.93,4800.0,9.93,9.93,9.9,9.93,4800.0
2009-09-04 10:15:00,9.93,9.95,9.93,9.95,6200.0,9.93,9.95,9.93,9.95,6200.0
2009-09-04 10:20:00,9.95,9.95,9.94,9.95,7400.0,9.95,9.95,9.94,9.95,7400.0
2009-09-04 10:25:00,9.95,9.95,9.92,9.92,3600.0,9.95,9.95,9.92,9.92,3600.0
2009-09-04 10:30:00,9.92,9.95,9.92,9.95,5400.0,9.92,9.95,9.92,9.95,5400.0
2009-09-04 10:35:00,9.94,9.95,9.93,9.93,3400.0,9.94,9.95,9.93,9.93,3400.0
2009-09-04 10:40:00,9.92,9.95,9.91,9.92,3400.0,9.92,9.95,9.91,9.92,3400.0
2009-09-04 10:45:00,9.9,9.9,9.9,9.9,6600.0,9.9,9.9,9.9,9.9,6600.0
2009-09-04 10:50:00,9.9,9.9,9.86,9.86,12600.0,9.9,9.9,9.86,9.86,12600.0
2009-09-04 10:55:00,9.86,9.86,9.81,9.82,4600.0,9.86,9.86,9.81,9.82,4600.0
2009-09-04 11:00:00,9.81,9.81,9.77,9.8,7400.0,9.81,9.81,9.77,9.8,7400.0
2009-09-04 11:05:00,9.78,9.78,9.78,9.78,400.0,9.78,9.78,9.78,9.78,400.0
2009-09-04 11:10:00,9.77,9.77,9.75,9.76,2800.0,9.77,9.77,9.75,9.76,2800.0
2009-09-04 11:15:00,9.76,9.77,9.75,9.75,3200.0,9.76,9.77,9.75,9.75,3200.0
2009-09-04 11:20:00,9.74,9.76,9.74,9.74,1600.0,9.74,9.76,9.74,9.74,1600.0
2009-09-04 11:25:00,9.74,9.74,9.71,9.72,5400.0,9.74,9.74,9.71,9.72,5400.0
2009-09-04 11:30:00,9.74,9.76,9.71,9.76,2400.0,9.74,9.76,9.71,9.76,2400.0
2009-09-04 11:35:00,9.79,9.8,9.79,9.8,1800.0,9.79,9.8,9.79,9.8,1800.0
2009-09-04 11:40:00,9.81,9.84,9.81,9.84,2400.0,9.81,9.84,9.81,9.84,2400.0
2009-09-04 11:45:00,9.82,9.87,9.82,9.87,1200.0,9.82,9.87,9.82,9.87,1200.0
2009-09-04 11:50:00,9.87,9.89,9.86,9.89,1000.0,9.87,9.89,9.86,9.89,1000.0
2009-09-04 11:55:00,9.89,9.89,9.87,9.88,2400.0,9.89,9.89,9.87,9.88,2400.0
2009-09-04 12:00:00,9.91,9.91,9.9,9.9,3200.0,9.91,9.91,9.9,9.9,3200.0
2009-09-04 12:05:00,9.9,9.95,9.9,9.95,12600.0,9.9,9.95,9.9,9.95,12600.0
2009-09-04 12:10:00,9.95,9.95,9.94,9.95,4000.0,9.95,9.95,9.94,9.95,4000.0
2009-09-04 12:15:00,9.95,9.95,9.94,9.95,4000.0,9.95,9.95,9.94,9.95,4000.0
2009-09-04 12:20:00,9.94,9.95,9.94,9.95,4600.0,9.94,9.95,9.94,9.95,4600.0
2009-09-04 12:25:00,9.93,9.93,9.92,9.92,1400.0,9.93,9.93,9.92,9.92,1400.0
2009-09-04 12:30:00,9.93,9.93,9.92,9.93,3200.0,9.93,9.93,9.92,9.93,3200.0
2009-09-04 12:35:00,9.92,9.92,9.9,9.9,4000.0,9.92,9.92,9.9,9.9,4000.0
2009-09-04 12:40:00,9.9,9.92,9.9,9.91,3400.0,9.9,9.92,9.9,9.91,3400.0
2009-09-04 12:45:00,9.91,9.91,9.9,9.9,7600.0,9.91,9.91,9.9,9.9,7600.0
2009-09-04 12:50:00,9.91,9.92,9.89,9.89,7200.0,9.91,9.92,9.89,9.89,7200.0
2009-09-04 12:55:00,9.89,9.91,9.89,9.91,3000.0,9.89,9.91,9.89,9.91,3000.0
2009-09-04 13:00:00,9.91,9.92,9.91,9.92,4000.0,9.91,9.92,9.91,9.92,4000.0
2009-09-04 13:05:00,9.92,9.93,9.92,9.92,9200.0,9.92,9.93,9.92,9.92,9200.0
2009-09-04 13:10:00,9.94,9.95,9.93,9.95,2400.0,9.94,9.95,9.93,9.95,2400.0
2009-09-04 13:15:00,9.95,9.95,9.95,9.95,10200.0,9.95,9.95,9.95,9.95,10200.0
2009-09-04 13:20:00,9.95,9.95,9.95,9.95,11800.0,9.95,9.95,9.95,9.95,11800.0
2009-09-04 13:25:00,9.95,9.95,9.94,9.95,1600.0,9.95,9.95,9.94,9.95,1600.0
2009-09-04 13:30:00,9.95,9.95,9.94,9.95,4200.0,9.95,9.95,9.94,9.95,4200.0
2009-09-04 13:35:00,9.95,9.95,9.94,9.94,4800.0,9.95,9.95,9.94,9.94,4800.0
2009-09-04 13:40:00,9.94,9.94,9.93,9.94,2600.0,9.94,9.94,9.93,9.94,2600.0
2009-09-04 13:45:00,9.94,9.94,9.94,9.94,400.0,9.94,9.94,9.94,9.94,400.0
2009-09-04 13:50:00,9.94,9.95,9.94,9.94,2600.0,9.94,9.95,9.94,9.94,2600.0
2009-09-04 13:55:00,9.93,9.94,9.92,9.93,1200.0,9.93,9.94,9.92,9.93,1200.0
2009-09-04 14:00:00,9.93,9.95,9.93,9.95,4400.0,9.93,9.95,9.93,9.95,4400.0
2009-09-04 14:05:00,9.95,9.95,9.93,9.93,2200.0,9.95,9.95,9.93,9.93,2200.0
2009-09-04 14:10:00,9.94,9.94,9.94,9.94,400.0,9.94,9.94,9.94,9.94,400.0
2009-09-04 14:15:00,9.94,9.94,9.94,9.94,0.0,9.94,9.94,9.94,9.94,0.0
2009-09-04 14:20:00,9.93,9.94,9.92,9.92,600.0,9.93,9.94,9.92,9.92,600.0
2009-09-04 14:25:00,9.93,9.93,9.85,9.86,15000.0,9.93,9.93,9.85,9.86,15000.0
2009-09-04 14:30:00,9.86,9.88,9.85,9.85,3000.0,9.86,9.88,9.85,9.85,3000.0
2009-09-04 14:35:00,9.85,9.85,9.83,9.83,6400.0,9.85,9.85,9.83,9.83,6400.0
2009-09-04 14:40:00,9.83,9.86,9.83,9.85,4400.0,9.83,9.86,9.83,9.85,4400.0
2009-09-04 14:45:00,9.85,9.88,9.85,9.88,4200.0,9.85,9.88,9.85,9.88,4200.0
2009-09-04 14:50:00,9.87,9.9,9.87,9.9,2800.0,9.87,9.9,9.87,9.9,2800.0
2009-09-04 14:55:00,9.91,9.93,9.9,9.93,2000.0,9.91,9.93,9.9,9.93,2000.0
2009-09-04 15:00:00,9.92,9.92,9.92,9.92,600.0,9.92,9.92,9.92,9.92,600.0
2009-09-04 15:05:00,9.92,9.92,9.87,9.87,5800.0,9.92,9.92,9.87,9.87,5800.0
2009-09-04 15:10:00,9.87,9.88,9.86,9.86,3000.0,9.87,9.88,9.86,9.86,3000.0
2009-09-04 15:15:00,9.86,9.86,9.85,9.85,5800.0,9.86,9.86,9.85,9.85,5800.0
2009-09-04 15:20:00,9.86,9.87,9.85,9.87,3200.0,9.86,9.87,9.85,9.87,3200.0
2009-09-04 15:25:00,9.86,9.88,9.86,9.88,1000.0,9.86,9.88,9.86,9.88,1000.0
2009-09-04 15:30:00,9.88,9.88,9.86,9.86,6200.0,9.88,9.88,9.86,9.86,6200.0
2009-09-04 15:35:00,9.86,9.9,9.86,9.9,5400.0,9.86,9.9,9.86,9.9,5400.0
2009-09-04 15:40:00,9.9,9.92,9.89,9.9,10000.0,9.9,9.92,9.89,9.9,10000.0
2009-09-04 15:45:00,9.9,9.94,9.9,9.94,5400.0,9.9,9.94,9.9,9.94,5400.0
2009-09-04 15:50:00,9.94,9.97,9.94,9.97,36200.0,9.94,9.97,9.94,9.97,36200.0
2009-09-04 15:55:00,9.97,9.99,9.97,9.99,49000.0,9.97,9.99,9.97,9.99,49000.0
2009-09-08 09:30:00,10.05,10.28,10.05,10.28,51600.0,10.05,10.28,10.05,10.28,51600.0
2009-09-08 09:35:00,10.3,10.47,10.3,10.43,88600.0,10.3,10.47,10.3,10.43,88600.0
2009-09-08 09:40:00,10.43,10.44,10.43,10.43,21400.0,10.43,10.44,10.43,10.43,21400.0
2009-09-08 09:45:00,10.43,10.43,10.37,10.37,17800.0,10.43,10.43,10.37,10.37,17800.0
2009-09-08 09:50:00,10.37,10.41,10.36,10.4,10200.0,10.37,10.41,10.36,10.4,10200.0
2009-09-08 09:55:00,10.39,10.4,10.33,10.37,9600.0,10.39,10.4,10.33,10.37,9600.0
2009-09-08 10:00:00,10.38,10.43,10.36,10.42,16200.0,10.38,10.43,10.36,10.42,16200.0
2009-09-08 10:05:00,10.4,10.4,10.39,10.4,7000.0,10.4,10.4,10.39,10.4,7000.0
2009-09-08 10:10:00,10.41,10.49,10.41,10.49,16800.0,10.41,10.49,10.41,10.49,16800.0
2009-09-08 10:15:00,10.47,10.5,10.43,10.48,60000.0,10.47,10.5,10.43,10.48,60000.0
2009-09-08 10:20:00,10.47,10.5,10.45,10.47,20600.0,10.47,10.5,10.45,10.47,20600.0
2009-09-08 10:25:00,10.49,10.5,10.47,10.5,10000.0,10.49,10.5,10.47,10.5,10000.0
2009-09-08 10:30:00,10.5,10.5,10.49,10.49,41000.0,10.5,10.5,10.49,10.49,41000.0
2009-09-08 10:35:00,10.5,10.5,10.49,10.49,15800.0,10.5,10.5,10.49,10.49,15800.0
2009-09-08 10:40:00,10.5,10.5,10.46,10.49,19200.0,10.5,10.5,10.46,10.49,19200.0
2009-09-08 10:45:00,10.47,10.47,10.43,10.46,9400.0,10.47,10.47,10.43,10.46,9400.0
2009-09-08 10:50:00,10.46,10.49,10.45,10.47,46600.0,10.46,10.49,10.45,10.47,46600.0
2009-09-08 10:55:00,10.46,10.48,10.45,10.48,7800.0,10.46,10.48,10.45,10.48,7800.0
2009-09-08 11:00:00,10.49,10.49,10.45,10.45,33800.0,10.49,10.49,10.45,10.45,33800.0
2009-09-08 11:05:00,10.45,10.45,10.33,10.33,37000.0,10.45,10.45,10.33,10.33,37000.0
2009-09-08 11:10:00,10.34,10.36,10.31,10.32,10400.0,10.34,10.36,10.31,10.32,10400.0
2009-09-08 11:15:00,10.31,10.36,10.31,10.35,8400.0,10.31,10.36,10.31,10.35,8400.0
2009-09-08 11:20:00,10.35,10.36,10.33,10.34,36400.0,10.35,10.36,10.33,10.34,36400.0
2009-09-08 11:25:00,10.34,10.4,10.34,10.35,7600.0,10.34,10.4,10.34,10.35,7600.0
2009-09-08 11:30:00,10.35,10.35,10.29,10.3,8200.0,10.35,10.35,10.29,10.3,8200.0
2009-09-08 11:35:00,10.3,10.3,10.28,10.29,3600.0,10.3,10.3,10.28,10.29,3600.0
2009-09-08 11:40:00,10.28,10.28,10.26,10.27,5600.0,10.28,10.28,10.26,10.27,5600.0
2009-09-08 11:45:00,10.26,10.28,10.23,10.26,13000.0,10.26,10.28,10.23,10.26,13000.0
2009-09-08 11:50:00,10.27,10.31,10.27,10.3,6400.0,10.27,10.31,10.27,10.3,6400.0
2009-09-08 11:55:00,10.3,10.3,10.28,10.29,14200.0,10.3,10.3,10.28,10.29,14200.0
2009-09-08 12:00:00,10.29,10.3,10.29,10.3,5000.0,10.29,10.3,10.29,10.3,5000.0
2009-09-08 12:05:00,10.3,10.31,10.27,10.28,6600.0,10.3,10.31,10.27,10.28,6600.0
2009-09-08 12:10:00,10.28,10.29,10.26,10.28,4200.0,10.28,10.29,10.26,10.28,4200.0
2009-09-08 12:15:00,10.28,10.29,10.28,10.29,3400.0,10.28,10.29,10.28,10.29,3400.0
2009-09-08 12:20:00,10.28,10.29,10.28,10.29,2400.0,10.28,10.29,10.28,10.29,2400.0
2009-09-08 12:25:00,10.29,10.34,10.29,10.34,3200.0,10.29,10.34,10.29,10.34,3200.0
2009-09-08 12:30:00,10.33,10.35,10.33,10.33,9600.0,10.33,10.35,10.33,10.33,9600.0
2009-09-08 12:35:00,10.34,10.35,10.33,10.35,4400.0,10.34,10.35,10.33,10.35,4400.0
2009-09-08 12:40:00,10.35,10.36,10.34,10.36,10200.0,10.35,10.36,10.34,10.36,10200.0
2009-09-08 12:45:00,10.35,10.37,10.35,10.37,5000.0,10.35,10.37,10.35,10.37,5000.0
2009-09-08 12:50:00,10.37,10.38,10.37,10.38,5000.0,10.37,10.38,10.37,10.38,5000.0
2009-09-08 12:55:00,10.38,10.38,10.36,10.37,8600.0,10.38,10.38,10.36,10.37,8600.0
2009-09-08 13:00:00,10.37,10.38,10.36,10.37,7200.0,10.37,10.38,10.36,10.37,7200.0
2009-09-08 13:05:00,10.37,10.4,10.37,10.4,14000.0,10.37,10.4,10.37,10.4,14000.0
2009-09-08 13:10:00,10.4,10.4,10.37,10.37,14000.0,10.4,10.4,10.37,10.37,14000.0
2009-09-08 13:15:00,10.38,10.38,10.38,10.38,3600.0,10.38,10.38,10.38,10.38,3600.0
2009-09-08 13:20:00,10.38,10.4,10.38,10.4,4800.0,10.38,10.4,10.38,10.4,4800.0
2009-09-08 13:25:00,10.4,10.4,10.4,10.4,2000.0,10.4,10.4,10.4,10.4,2000.0
2009-09-08 13:30:00,10.4,10.4,10.38,10.38,5800.0,10.4,10.4,10.38,10.38,5800.0
2009-09-08 13:35:00,10.38,10.39,10.38,10.39,400.0,10.38,10.39,10.38,10.39,400.0
2009-09-08 13:40:00,10.39,10.4,10.39,10.4,8400.0,10.39,10.4,10.39,10.4,8400.0
2009-09-08 13:45:00,10.4,10.4,10.36,10.38,12200.0,10.4,10.4,10.36,10.38,12200.0
2009-09-08 13:50:00,10.38,10.4,10.34,10.35,26400.0,10.38,10.4,10.34,10.35,26400.0
2009-09-08 13:55:00,10.36,10.38,10.36,10.37,1800.0,10.36,10.38,10.36,10.37,1800.0
2009-09-08 14:00:00,10.38,10.38,10.36,10.36,4000.0,10.38,10.38,10.36,10.36,4000.0
2009-09-08 14:05:00,10.34,10.36,10.34,10.36,1200.0,10.34,10.36,10.34,10.36,1200.0
2009-09-08 14:10:00,10.36,10.38,10.36,10.38,8400.0,10.36,10.38,10.36,10.38,8400.0
2009-09-08 14:15:00,10.38,10.4,10.38,10.38,5600.0,10.38,10.4,10.38,10.38,5600.0
2009-09-08 14:20:00,10.38,10.41,10.38,10.41,3000.0,10.38,10.41,10.38,10.41,3000.0
2009-09-08 14:25:00,10.4,10.4,10.36,10.39,11400.0,10.4,10.4,10.36,10.39,11400.0
2009-09-08 14:30:00,10.39,10.4,10.38,10.4,1800.0,10.39,10.4,10.38,10.4,1800.0
2009-09-08 14:35:00,10.4,10.43,10.39,10.4,18800.0,10.4,10.43,10.39,10.4,18800.0
2009-09-08 14:40:00,10.4,10.4,10.38,10.4,10400.0,10.4,10.4,10.38,10.4,10400.0
2009-09-08 14:45:00,10.4,10.42,10.4,10.4,5200.0,10.4,10.42,10.4,10.4,5200.0
2009-09-08 14:50:00,10.4,10.41,10.4,10.41,4600.0,10.4,10.41,10.4,10.41,4600.0
2009-09-08 14:55:00,10.41,10.42,10.4,10.41,3400.0,10.41,10.42,10.4,10.41,3400.0
2009-09-08 15:00:00,10.4,10.4,10.35,10.35,19400.0,10.4,10.4,10.35,10.35,19400.0
2009-09-08 15:05:00,10.35,10.36,10.34,10.36,5800.0,10.35,10.36,10.34,10.36,5800.0
2009-09-08 15:10:00,10.36,10.4,10.35,10.36,19400.0,10.36,10.4,10.35,10.36,19400.0
2009-09-08 15:15:00,10.36,10.38,10.36,10.36,14200.0,10.36,10.38,10.36,10.36,14200.0
2009-09-08 15:20:00,10.37,10.38,10.36,10.38,7800.0,10.37,10.38,10.36,10.38,7800.0
2009-09-08 15:25:00,10.39,10.4,10.38,10.39,11000.0,10.39,10.4,10.38,10.39,11000.0
2009-09-08 15:30:00,10.39,10.4,10.38,10.38,5000.0,10.39,10.4,10.38,10.38,5000.0
2009-09-08 15:35:00,10.4,10.42,10.38,10.38,7400.0,10.4,10.42,10.38,10.38,7400.0
2009-09-08 15:40:00,10.38,10.4,10.37,10.38,13600.0,10.38,10.4,10.37,10.38,13600.0
2009-09-08 15:45:00,10.39,10.44,10.38,10.44,13000.0,10.39,10.44,10.38,10.44,13000.0
2009-09-08 15:50:00,10.43,10.46,10.4,10.4,45000.0,10.43,10.46,10.4,10.4,45000.0
2009-09-08 15:55:00,10.4,10.46,10.4,10.46,74000.0,10.4,10.46,10.4,10.46,74000.0
2009-09-09 09:30:00,10.55,10.65,10.47,10.49,31800.0,10.55,10.65,10.47,10.49,31800.0
2009-09-09 09:35:00,10.48,10.49,10.36,10.36,13400.0,10.48,10.49,10.36,10.36,13400.0
2009-09-09 09:40:00,10.36,10.39,10.36,10.39,3200.0,10.36,10.39,10.36,10.39,3200.0
2009-09-09 09:45:00,10.39,10.47,10.39,10.47,11400.0,10.39,10.47,10.39,10.47,11400.0
2009-09-09 09:50:00,10.47,10.52,10.47,10.47,10200.0,10.47,10.52,10.47,10.47,10200.0
2009-09-09 09:55:00,10.47,10.47,10.45,10.45,2400.0,10.47,10.47,10.45,10.45,2400.0
2009-09-09 10:00:00,10.42,10.44,10.41,10.41,8400.0,10.42,10.44,10.41,10.41,8400.0
2009-09-09 10:05:00,10.42,10.46,10.42,10.45,6200.0,10.42,10.46,10.42,10.45,6200.0
2009-09-09 10:10:00,10.47,10.47,10.45,10.47,8600.0,10.47,10.47,10.45,10.47,8600.0
2009-09-09 10:15:00,10.47,10.5,10.47,10.47,12400.0,10.47,10.5,10.47,10.47,12400.0
2009-09-09 10:20:00,10.49,10.49,10.47,10.47,3000.0,10.49,10.49,10.47,10.47,3000.0
2009-09-09 10:25:00,10.46,10.47,10.45,10.45,4000.0,10.46,10.47,10.45,10.45,4000.0
2009-09-09 10:30:00,10.46,10.47,10.46,10.46,2200.0,10.46,10.47,10.46,10.46,2200.0
2009-09-09 10:35:00,10.45,10.47,10.45,10.47,7800.0,10.45,10.47,10.45,10.47,7800.0
2009-09-09 10:40:00,10.47,10.49,10.47,10.48,5800.0,10.47,10.49,10.47,10.48,5800.0
2009-09-09 10:45:00,10.48,10.49,10.48,10.49,5400.0,10.48,10.49,10.48,10.49,5400.0
2009-09-09 10:50:00,10.48,10.52,10.47,10.51,14000.0,10.48,10.52,10.47,10.51,14000.0
2009-09-09 10:55:00,10.51,10.52,10.48,10.48,6600.0,10.51,10.52,10.48,10.48,6600.0
2009-09-09 11:00:00,10.47,10.5,10.47,10.5,3600.0,10.47,10.5,10.47,10.5,3600.0
2009-09-09 11:05:00,10.5,10.5,10.48,10.49,11400.0,10.5,10.5,10.48,10.49,11400.0
2009-09-09 11:10:00,10.49,10.49,10.48,10.49,1200.0,10.49,10.49,10.48,10.49,1200.0
2009-09-09 11:15:00,10.5,10.5,10.49,10.5,4000.0,10.5,10.5,10.49,10.5,4000.0
2009-09-09 11:20:00,10.49,10.51,10.49,10.5,29800.0,10.49,10.51,10.49,10.5,29800.0
2009-09-09 11:25:00,10.5,10.53,10.5,10.5,10600.0,10.5,10.53,10.5,10.5,10600.0
2009-09-09 11:30:00,10.5,10.55,10.49,10.55,28200.0,10.5,10.55,10.49,10.55,28200.0
2009-09-09 11:35:00,10.56,10.7,10.56,10.7,22400.0,10.56,10.7,10.56,10.7,22400.0
2009-09-09 11:40:00,10.7,10.7,10.67,10.68,6400.0,10.7,10.7,10.67,10.68,6400.0
2009-09-09 11:45:00,10.68,10.68,10.66,10.66,3400.0,10.68,10.68,10.66,10.66,3400.0
2009-09-09 11:50:00,10.66,10.68,10.64,10.65,18000.0,10.66,10.68,10.64,10.65,18000.0
2009-09-09 11:55:00,10.63,10.65,10.63,10.65,4000.0,10.63,10.65,10.63,10.65,4000.0
2009-09-09 12:00:00,10.65,10.67,10.65,10.67,6800.0,10.65,10.67,10.65,10.67,6800.0
2009-09-09 12:05:00,10.67,10.67,10.66,10.67,4000.0,10.67,10.67,10.66,10.67,4000.0
2009-09-09 12:10:00,10.67,10.72,10.67,10.72,12600.0,10.67,10.72,10.67,10.72,12600.0
2009-09-09 12:15:00,10.72,10.77,10.72,10.77,11800.0,10.72,10.77,10.72,10.77,11800.0
2009-09-09 12:20:00,10.77,10.79,10.76,10.79,11800.0,10.77,10.79,10.76,10.79,11800.0
2009-09-09 12:25:00,10.79,10.81,10.79,10.8,3800.0,10.79,10.81,10.79,10.8,3800.0
2009-09-09 12:30:00,10.8,10.82,10.79,10.81,11000.0,10.8,10.82,10.79,10.81,11000.0
2009-09-09 12:35:00,10.82,10.86,10.82,10.86,4800.0,10.82,10.86,10.82,10.86,4800.0
2009-09-09 12:40:00,10.86,10.86,10.86,10.86,6000.0,10.86,10.86,10.86,10.86,6000.0
2009-09-09 12:45:00,10.86,10.87,10.81,10.81,11000.0,10.86,10.87,10.81,10.81,11000.0
2009-09-09 12:50:00,10.81,10.88,10.8,10.88,75200.0,10.81,10.88,10.8,10.88,75200.0
2009-09-09 12:55:00,10.88,11.02,10.87,11.02,75200.0,10.88,11.02,10.87,11.02,75200.0
2009-09-09 13:00:00,11.02,11.03,10.97,11.01,64400.0,11.02,11.03,10.97,11.01,64400.0
2009-09-09 13:05:00,11.01,11.01,10.97,10.97,14800.0,11.01,11.01,10.97,10.97,14800.0
2009-09-09 13:10:00,10.97,10.97,10.95,10.96,24800.0,10.97,10.97,10.95,10.96,24800.0
2009-09-09 13:15:00,10.95,11.01,10.93,11.01,27200.0,10.95,11.01,10.93,11.01,27200.0
2009-09-09 13:20:00,11.01,11.01,10.95,10.98,9800.0,11.01,11.01,10.95,10.98,9800.0
2009-09-09 13:25:00,10.97,10.98,10.94,10.94,12600.0,10.97,10.98,10.94,10.94,12600.0
2009-09-09 13:30:00,10.95,10.95,10.95,10.95,13800.0,10.95,10.95,10.95,10.95,13800.0
2009-09-09 13:35:00,10.95,11.0,10.95,10.99,45600.0,10.95,11.0,10.95,10.99,45600.0
2009-09-09 13:40:00,10.99,10.99,10.97,10.97,6800.0,10.99,10.99,10.97,10.97,6800.0
2009-09-09 13:45:00,10.97,10.97,10.94,10.94,6800.0,10.97,10.97,10.94,10.94,6800.0
2009-09-09 13:50:00,10.94,10.95,10.94,10.95,10200.0,10.94,10.95,10.94,10.95,10200.0
2009-09-09 13:55:00,10.94,10.95,10.94,10.95,7800.0,10.94,10.95,10.94,10.95,7800.0
2009-09-09 14:00:00,10.95,10.95,10.95,10.95,11600.0,10.95,10.95,10.95,10.95,11600.0
2009-09-09 14:05:00,10.95,10.95,10.92,10.92,19800.0,10.95,10.95,10.92,10.92,19800.0
2009-09-09 14:10:00,10.92,10.92,10.85,10.85,38600.0,10.92,10.92,10.85,10.85,38600.0
2009-09-09 14:15:00,10.85,10.85,10.74,10.74,43400.0,10.85,10.85,10.74,10.74,43400.0
2009-09-09 14:20:00,10.74,10.76,10.72,10.75,19800.0,10.74,10.76,10.72,10.75,19800.0
2009-09-09 14:25:00,10.76,10.78,10.72,10.72,10800.0,10.76,10.78,10.72,10.72,10800.0
2009-09-09 14:30:00,10.72,10.72,10.7,10.71,8400.0,10.72,10.72,10.7,10.71,8400.0
2009-09-09 14:35:00,10.71,10.71,10.67,10.67,14000.0,10.71,10.71,10.67,10.67,14000.0
2009-09-09 14:40:00,10.67,10.67,10.64,10.66,11800.0,10.67,10.67,10.64,10.66,11800.0
2009-09-09 14:45:00,10.66,10.7,10.66,10.69,10400.0,10.66,10.7,10.66,10.69,10400.0
2009-09-09 14:50:00,10.69,10.69,10.66,10.67,13200.0,10.69,10.69,10.66,10.67,13200.0
2009-09-09 14:55:00,10.67,10.69,10.67,10.69,11200.0,10.67,10.69,10.67,10.69,11200.0
2009-09-09 15:00:00,10.69,10.74,10.69,10.74,18400.0,10.69,10.74,10.69,10.74,18400.0
2009-09-09 15:05:00,10.74,10.75,10.74,10.75,12200.0,10.74,10.75,10.74,10.75,12200.0
2009-09-09 15:10:00,10.75,10.84,10.75,10.84,46000.0,10.75,10.84,10.75,10.84,46000.0
2009-09-09 15:15:00,10.84,10.86,10.84,10.85,9400.0,10.84,10.86,10.84,10.85,9400.0
2009-09-09 15:20:00,10.86,10.87,10.86,10.86,10600.0,10.86,10.87,10.86,10.86,10600.0
2009-09-09 15:25:00,10.87,10.9,10.87,10.88,20600.0,10.87,10.9,10.87,10.88,20600.0
2009-09-09 15:30:00,10.88,10.91,10.84,10.84,27000.0,10.88,10.91,10.84,10.84,27000.0
2009-09-09 15:35:00,10.84,10.84,10.74,10.74,109000.0,10.84,10.84,10.74,10.74,109000.0
2009-09-09 15:40:00,10.75,10.79,10.74,10.75,53800.0,10.75,10.79,10.74,10.75,53800.0
2009-09-09 15:45:00,10.75,10.8,10.75,10.8,44000.0,10.75,10.8,10.75,10.8,44000.0
2009-09-09 15:50:00,10.79,10.83,10.74,10.74,47800.0,10.79,10.83,10.74,10.74,47800.0
2009-09-09 15:55:00,10.73,10.8,10.73,10.8,65600.0,10.73,10.8,10.73,10.8,65600.0
2009-09-10 09:30:00,11.24,11.25,10.99,11.13,229800.0,11.24,11.25,10.99,11.13,229800.0
2009-09-10 09:35:00,11.15,11.38,11.14,11.21,228400.0,11.15,11.38,11.14,11.21,228400.0
2009-09-10 09:40:00,11.21,11.38,11.21,11.35,130200.0,11.21,11.38,11.21,11.35,130200.0
2009-09-10 09:45:00,11.35,11.35,11.18,11.29,76400.0,11.35,11.35,11.18,11.29,76400.0
2009-09-10 09:50:00,11.29,11.47,11.29,11.45,96800.0,11.29,11.47,11.29,11.45,96800.0
2009-09-10 09:55:00,11.46,11.5,11.35,11.36,95600.0,11.46,11.5,11.35,11.36,95600.0
2009-09-10 10:00:00,11.38,11.43,11.35,11.4,31600.0,11.38,11.43,11.35,11.4,31600.0
2009-09-10 10:05:00,11.43,11.43,11.29,11.29,27200.0,11.43,11.43,11.29,11.29,27200.0
2009-09-10 10:10:00,11.29,11.31,11.11,11.13,157600.0,11.29,11.31,11.11,11.13,157600.0
2009-09-10 10:15:00,11.15,11.21,11.11,11.19,60800.0,11.15,11.21,11.11,11.19,60800.0
2009-09-10 10:20:00,11.2,11.25,11.15,11.2,46600.0,11.2,11.25,11.15,11.2,46600.0
2009-09-10 10:25:00,11.2,11.22,11.15,11.2,22200.0,11.2,11.22,11.15,11.2,22200.0
2009-09-10 10:30:00,11.2,11.2,11.1,11.1,26000.0,11.2,11.2,11.1,11.1,26000.0
2009-09-10 10:35:00,11.1,11.15,11.03,11.15,93400.0,11.1,11.15,11.03,11.15,93400.0
2009-09-10 10:40:00,11.15,11.15,11.11,11.14,29000.0,11.15,11.15,11.11,11.14,29000.0
2009-09-10 10:45:00,11.15,11.15,11.13,11.15,12200.0,11.15,11.15,11.13,11.15,12200.0
2009-09-10 10:50:00,11.15,11.24,11.15,11.17,31200.0,11.15,11.24,11.15,11.17,31200.0
2009-09-10 10:55:00,11.18,11.25,11.18,11.23,17600.0,11.18,11.25,11.18,11.23,17600.0
2009-09-10 11:00:00,11.22,11.23,11.22,11.23,10000.0,11.22,11.23,11.22,11.23,10000.0
2009-09-10 11:05:00,11.23,11.28,11.18,11.18,24000.0,11.23,11.28,11.18,11.18,24000.0
2009-09-10 11:10:00,11.18,11.2,11.18,11.19,13400.0,11.18,11.2,11.18,11.19,13400.0
2009-09-10 11:15:00,11.19,11.21,11.17,11.17,4800.0,11.19,11.21,11.17,11.17,4800.0
2009-09-10 11:20:00,11.17,11.17,11.11,11.15,11600.0,11.17,11.17,11.11,11.15,11600.0
2009-09-10 11:25:00,11.14,11.17,11.13,11.15,7800.0,11.14,11.17,11.13,11.15,7800.0
2009-09-10 11:30:00,11.15,11.18,11.13,11.18,6000.0,11.15,11.18,11.13,11.18,6000.0
2009-09-10 11:35:00,11.18,11.18,11.14,11.18,12600.0,11.18,11.18,11.14,11.18,12600.0
2009-09-10 11:40:00,11.17,11.18,11.15,11.15,8800.0,11.17,11.18,11.15,11.15,8800.0
2009-09-10 11:45:00,11.14,11.14,11.06,11.11,23600.0,11.14,11.14,11.06,11.11,23600.0
2009-09-10 11:50:00,11.11,11.13,11.09,11.09,8800.0,11.11,11.13,11.09,11.09,8800.0
2009-09-10 11:55:00,11.1,11.11,11.08,11.09,10000.0,11.1,11.11,11.08,11.09,10000.0
2009-09-10 12:00:00,11.09,11.16,11.07,11.13,20600.0,11.09,11.16,11.07,11.13,20600.0
2009-09-10 12:05:00,11.13,11.14,11.09,11.1,6000.0,11.13,11.14,11.09,11.1,6000.0
2009-09-10 12:10:00,11.1,11.12,11.1,11.11,5400.0,11.1,11.12,11.1,11.11,5400.0
2009-09-10 12:15:00,11.11,11.11,11.1,11.11,11000.0,11.11,11.11,11.1,11.11,11000.0
2009-09-10 12:20:00,11.11,11.11,11.1,11.1,4200.0,11.11,11.11,11.1,11.1,4200.0
2009-09-10 12:25:00,11.11,11.11,11.03,11.06,18600.0,11.11,11.11,11.03,11.06,18600.0
2009-09-10 12:30:00,11.07,11.1,11.06,11.1,13000.0,11.07,11.1,11.06,11.1,13000.0
2009-09-10 12:35:00,11.1,11.1,11.09,11.09,5200.0,11.1,11.1,11.09,11.09,5200.0
2009-09-10 12:40:00,11.1,11.1,11.09,11.1,4200.0,11.1,11.1,11.09,11.1,4200.0
2009-09-10 12:45:00,11.1,11.1,11.06,11.06,14000.0,11.1,11.1,11.06,11.06,14000.0
2009-09-10 12:50:00,11.06,11.06,11.06,11.06,5400.0,11.06,11.06,11.06,11.06,5400.0
2009-09-10 12:55:00,11.06,11.06,11.06,11.06,10200.0,11.06,11.06,11.06,11.06,10200.0
2009-09-10 13:00:00,11.06,11.11,11.06,11.1,19800.0,11.06,11.11,11.06,11.1,19800.0
2009-09-10 13:05:00,11.11,11.18,11.11,11.12,56800.0,11.11,11.18,11.11,11.12,56800.0
2009-09-10 13:10:00,11.13,11.13,11.11,11.11,5200.0,11.13,11.13,11.11,11.11,5200.0
2009-09-10 13:15:00,11.1,11.13,11.1,11.13,16600.0,11.1,11.13,11.1,11.13,16600.0
2009-09-10 13:20:00,11.14,11.15,11.13,11.14,3200.0,11.14,11.15,11.13,11.14,3200.0
2009-09-10 13:25:00,11.15,11.16,11.13,11.13,32000.0,11.15,11.16,11.13,11.13,32000.0
2009-09-10 13:30:00,11.13,11.13,11.12,11.12,5400.0,11.13,11.13,11.12,11.12,5400.0
2009-09-10 13:35:00,11.13,11.15,11.11,11.13,19200.0,11.13,11.15,11.11,11.13,19200.0
2009-09-10 13:40:00,11.13,11.13,11.13,11.13,4400.0,11.13,11.13,11.13,11.13,4400.0
2009-09-10 13:45:00,11.13,11.18,11.13,11.18,11600.0,11.13,11.18,11.13,11.18,11600.0
2009-09-10 13:50:00,11.18,11.18,11.11,11.12,29400.0,11.18,11.18,11.11,11.12,29400.0
2009-09-10 13:55:00,11.13,11.18,11.12,11.17,16800.0,11.13,11.18,11.12,11.17,16800.0
2009-09-10 14:00:00,11.16,11.19,11.16,11.17,30600.0,11.16,11.19,11.16,11.17,30600.0
2009-09-10 14:05:00,11.18,11.18,11.14,11.14,13000.0,11.18,11.18,11.14,11.14,13000.0
2009-09-10 14:10:00,11.14,11.14,11.13,11.13,6000.0,11.14,11.14,11.13,11.13,6000.0
2009-09-10 14:15:00,11.13,11.14,11.13,11.13,44400.0,11.13,11.14,11.13,11.13,44400.0
2009-09-10 14:20:00,11.13,11.13,11.1,11.13,32000.0,11.13,11.13,11.1,11.13,32000.0
2009-09-10 14:25:00,11.13,11.15,11.12,11.14,4800.0,11.13,11.15,11.12,11.14,4800.0
2009-09-10 14:30:00,11.13,11.13,11.12,11.13,9000.0,11.13,11.13,11.12,11.13,9000.0
2009-09-10 14:35:00,11.13,11.13,11.13,11.13,6800.0,11.13,11.13,11.13,11.13,6800.0
2009-09-10 14:40:00,11.13,11.13,11.12,11.13,6800.0,11.13,11.13,11.12,11.13,6800.0
2009-09-10 14:45:00,11.13,11.13,11.13,11.13,19200.0,11.13,11.13,11.13,11.13,19200.0
2009-09-10 14:50:00,11.13,11.15,11.13,11.15,12800.0,11.13,11.15,11.13,11.15,12800.0
2009-09-10 14:55:00,11.14,11.18,11.14,11.17,13400.0,11.14,11.18,11.14,11.17,13400.0
2009-09-10 15:00:00,11.17,11.18,11.17,11.18,54600.0,11.17,11.18,11.17,11.18,54600.0
2009-09-10 15:05:00,11.17,11.18,11.16,11.17,21800.0,11.17,11.18,11.16,11.17,21800.0
2009-09-10 15:10:00,11.17,11.18,11.16,11.17,7000.0,11.17,11.18,11.16,11.17,7000.0
2009-09-10 15:15:00,11.17,11.18,11.16,11.17,13000.0,11.17,11.18,11.16,11.17,13000.0
2009-09-10 15:20:00,11.17,11.18,11.16,11.18,15600.0,11.17,11.18,11.16,11.18,15600.0
2009-09-10 15:25:00,11.18,11.18,11.17,11.18,15400.0,11.18,11.18,11.17,11.18,15400.0
2009-09-10 15:30:00,11.17,11.18,11.13,11.13,44800.0,11.17,11.18,11.13,11.13,44800.0
2009-09-10 15:35:00,11.13,11.14,11.06,11.06,53400.0,11.13,11.14,11.06,11.06,53400.0
2009-09-10 15:40:00,11.06,11.09,11.06,11.06,47600.0,11.06,11.09,11.06,11.06,47600.0
2009-09-10 15:45:00,11.06,11.07,11.03,11.03,66400.0,11.06,11.07,11.03,11.03,66400.0
2009-09-10 15:50:00,11.03,11.03,10.88,10.95,152600.0,11.03,11.03,10.88,10.95,152600.0
2009-09-10 15:55:00,10.95,10.95,10.84,10.88,153400.0,10.95,10.95,10.84,10.88,153400.0
2009-09-11 09:30:00,11.15,11.25,10.92,10.92,67200.0,11.15,11.25,10.92,10.92,67200.0
2009-09-11 09:35:00,10.92,10.96,10.9,10.93,37800.0,10.92,10.96,10.9,10.93,37800.0
2009-09-11 09:40:00,10.92,10.95,10.84,10.85,56800.0,10.92,10.95,10.84,10.85,56800.0
2009-09-11 09:45:00,10.86,10.93,10.86,10.93,32000.0,10.86,10.93,10.86,10.93,32000.0
2009-09-11 09:50:00,10.93,11.01,10.93,11.0,48000.0,10.93,11.01,10.93,11.0,48000.0
2009-09-11 09:55:00,11.01,11.1,11.0,11.1,75800.0,11.01,11.1,11.0,11.1,75800.0
2009-09-11 10:00:00,11.12,11.15,11.06,11.11,21400.0,11.12,11.15,11.06,11.11,21400.0
2009-09-11 10:05:00,11.12,11.13,11.08,11.12,15400.0,11.12,11.13,11.08,11.12,15400.0
2009-09-11 10:10:00,11.11,11.13,11.11,11.12,20800.0,11.11,11.13,11.11,11.12,20800.0
2009-09-11 10:15:00,11.11,11.18,11.11,11.18,29800.0,11.11,11.18,11.11,11.18,29800.0
2009-09-11 10:20:00,11.17,11.26,11.17,11.25,30000.0,11.17,11.26,11.17,11.25,30000.0
2009-09-11 10:25:00,11.24,11.26,11.22,11.25,15200.0,11.24,11.26,11.22,11.25,15200.0
2009-09-11 10:30:00,11.25,11.39,11.24,11.38,42400.0,11.25,11.39,11.24,11.38,42400.0
2009-09-11 10:35:00,11.38,11.38,11.31,11.33,31800.0,11.38,11.38,11.31,11.33,31800.0
2009-09-11 10:40:00,11.32,11.42,11.32,11.38,33200.0,11.32,11.42,11.32,11.38,33200.0
2009-09-11 10:45:00,11.38,11.43,11.37,11.43,17000.0,11.38,11.43,11.37,11.43,17000.0
2009-09-11 10:50:00,11.43,11.45,11.37,11.4,39600.0,11.43,11.45,11.37,11.4,39600.0
2009-09-11 10:55:00,11.4,11.41,11.37,11.38,13600.0,11.4,11.41,11.37,11.38,13600.0
2009-09-11 11:00:00,11.38,11.4,11.36,11.37,16200.0,11.38,11.4,11.36,11.37,16200.0
2009-09-11 11:05:00,11.36,11.39,11.36,11.38,25800.0,11.36,11.39,11.36,11.38,25800.0
2009-09-11 11:10:00,11.38,11.38,11.38,11.38,24000.0,11.38,11.38,11.38,11.38,24000.0
2009-09-11 11:15:00,11.38,11.39,11.37,11.39,25800.0,11.38,11.39,11.37,11.39,25800.0
2009-09-11 11:20:00,11.4,11.42,11.39,11.41,18000.0,11.4,11.42,11.39,11.41,18000.0
2009-09-11 11:25:00,11.4,11.42,11.39,11.4,19400.0,11.4,11.42,11.39,11.4,19400.0
2009-09-11 11:30:00,11.4,11.41,11.39,11.39,9800.0,11.4,11.41,11.39,11.39,9800.0
2009-09-11 11:35:00,11.4,11.4,11.38,11.38,7600.0,11.4,11.4,11.38,11.38,7600.0
2009-09-11 11:40:00,11.38,11.4,11.38,11.4,15000.0,11.38,11.4,11.38,11.4,15000.0
2009-09-11 11:45:00,11.4,11.4,11.34,11.35,34000.0,11.4,11.4,11.34,11.35,34000.0
2009-09-11 11:50:00,11.35,11.35,11.32,11.33,26600.0,11.35,11.35,11.32,11.33,26600.0
2009-09-11 11:55:00,11.33,11.37,11.31,11.37,27400.0,11.33,11.37,11.31,11.37,27400.0
2009-09-11 12:00:00,11.37,11.37,11.36,11.36,14000.0,11.37,11.37,11.36,11.36,14000.0
2009-09-11 12:05:00,11.37,11.38,11.36,11.38,16000.0,11.37,11.38,11.36,11.38,16000.0
2009-09-11 12:10:00,11.38,11.4,11.38,11.39,7000.0,11.38,11.4,11.38,11.39,7000.0
2009-09-11 12:15:00,11.4,11.4,11.4,11.4,9400.0,11.4,11.4,11.4,11.4,9400.0
2009-09-11 12:20:00,11.4,11.4,11.35,11.36,16600.0,11.4,11.4,11.35,11.36,16600.0
2009-09-11 12:25:00,11.36,11.36,11.26,11.26,49800.0,11.36,11.36,11.26,11.26,49800.0
2009-09-11 12:30:00,11.26,11.27,11.18,11.19,49400.0,11.26,11.27,11.18,11.19,49400.0
2009-09-11 12:35:00,11.19,11.22,11.18,11.19,31600.0,11.19,11.22,11.18,11.19,31600.0
2009-09-11 12:40:00,11.19,11.26,11.18,11.25,27200.0,11.19,11.26,11.18,11.25,27200.0
2009-09-11 12:45:00,11.24,11.31,11.24,11.31,19000.0,11.24,11.31,11.24,11.31,19000.0
2009-09-11 12:50:00,11.31,11.35,11.31,11.35,17400.0,11.31,11.35,11.31,11.35,17400.0
2009-09-11 12:55:00,11.34,11.38,11.34,11.38,18000.0,11.34,11.38,11.34,11.38,18000.0
2009-09-11 13:00:00,11.38,11.38,11.35,11.38,17200.0,11.38,11.38,11.35,11.38,17200.0
2009-09-11 13:05:00,11.38,11.4,11.37,11.4,14000.0,11.38,11.4,11.37,11.4,14000.0
2009-09-11 13:10:00,11.4,11.44,11.4,11.43,22200.0,11.4,11.44,11.4,11.43,22200.0
2009-09-11 13:15:00,11.43,11.46,11.43,11.46,25000.0,11.43,11.46,11.43,11.46,25000.0
2009-09-11 13:20:00,11.46,11.47,11.4,11.4,36800.0,11.46,11.47,11.4,11.4,36800.0
2009-09-11 13:25:00,11.4,11.4,11.28,11.32,49600.0,11.4,11.4,11.28,11.32,49600.0
2009-09-11 13:30:00,11.32,11.38,11.31,11.36,23200.0,11.32,11.38,11.31,11.36,23200.0
2009-09-11 13:35:00,11.37,11.37,11.27,11.27,25400.0,11.37,11.37,11.27,11.27,25400.0
2009-09-11 13:40:00,11.28,11.37,11.28,11.37,13000.0,11.28,11.37,11.28,11.37,13000.0
2009-09-11 13:45:00,11.37,11.4,11.36,11.4,15000.0,11.37,11.4,11.36,11.4,15000.0
2009-09-11 13:50:00,11.4,11.47,11.4,11.45,14600.0,11.4,11.47,11.4,11.45,14600.0
2009-09-11 13:55:00,11.45,11.45,11.39,11.4,27200.0,11.45,11.45,11.39,11.4,27200.0
2009-09-11 14:00:00,11.4,11.43,11.39,11.42,29000.0,11.4,11.43,11.39,11.42,29000.0
2009-09-11 14:05:00,11.42,11.44,11.4,11.43,15800.0,11.42,11.44,11.4,11.43,15800.0
2009-09-11 14:10:00,11.44,11.47,11.43,11.46,14800.0,11.44,11.47,11.43,11.46,14800.0
2009-09-11 14:15:00,11.45,11.5,11.45,11.48,50000.0,11.45,11.5,11.45,11.48,50000.0
2009-09-11 14:20:00,11.49,11.53,11.48,11.52,18400.0,11.49,11.53,11.48,11.52,18400.0
2009-09-11 14:25:00,11.51,11.51,11.43,11.46,37200.0,11.51,11.51,11.43,11.46,37200.0
2009-09-11 14:30:00,11.47,11.51,11.46,11.46,24800.0,11.47,11.51,11.46,11.46,24800.0
2009-09-11 14:35:00,11.46,11.47,11.46,11.47,9000.0,11.46,11.47,11.46,11.47,9000.0
2009-09-11 14:40:00,11.46,11.49,11.46,11.48,7800.0,11.46,11.49,11.46,11.48,7800.0
2009-09-11 14:45:00,11.49,11.51,11.47,11.47,17400.0,11.49,11.51,11.47,11.47,17400.0
2009-09-11 14:50:00,11.47,11.49,11.45,11.45,13800.0,11.47,11.49,11.45,11.45,13800.0
2009-09-11 14:55:00,11.45,11.46,11.43,11.43,19200.0,11.45,11.46,11.43,11.43,19200.0
2009-09-11 15:00:00,11.43,11.46,11.43,11.45,12600.0,11.43,11.46,11.43,11.45,12600.0
2009-09-11 15:05:00,11.45,11.46,11.45,11.46,12200.0,11.45,11.46,11.45,11.46,12200.0
2009-09-11 15:10:00,11.46,11.47,11.46,11.47,16000.0,11.46,11.47,11.46,11.47,16000.0
2009-09-11 15:15:00,11.47,11.5,11.47,11.5,14400.0,11.47,11.5,11.47,11.5,14400.0
2009-09-11 15:20:00,11.5,11.53,11.49,11.53,33400.0,11.5,11.53,11.49,11.53,33400.0
2009-09-11 15:25:00,11.52,11.53,11.49,11.51,32800.0,11.52,11.53,11.49,11.51,32800.0
2009-09-11 15:30:00,11.5,11.53,11.5,11.53,22800.0,11.5,11.53,11.5,11.53,22800.0
2009-09-11 15:35:00,11.53,11.54,11.52,11.52,56400.0,11.53,11.54,11.52,11.52,56400.0
2009-09-11 15:40:00,11.53,11.58,11.52,11.56,92400.0,11.53,11.58,11.52,11.56,92400.0
2009-09-11 15:45:00,11.57,11.57,11.52,11.53,51000.0,11.57,11.57,11.52,11.53,51000.0
2009-09-11 15:50:00,11.54,11.54,11.52,11.52,42400.0,11.54,11.54,11.52,11.52,42400.0
2009-09-11 15:55:00,11.53,11.58,11.52,11.56,92400.0,11.53,11.58,11.52,11.56,92400.0
2009-09-14 09:30:00,11.56,11.56,11.29,11.49,50800.0,11.56,11.56,11.29,11.49,50800.0
2009-09-14 09:35:00,11.49,11.49,11.31,11.4,49000.0,11.49,11.49,11.31,11.4,49000.0
2009-09-14 09:40:00,11.43,11.5,11.43,11.5,11400.0,11.43,11.5,11.43,11.5,11400.0
2009-09-14 09:45:00,11.51,11.54,11.37,11.38,31200.0,11.51,11.54,11.37,11.38,31200.0
2009-09-14 09:50:00,11.38,11.44,11.38,11.42,21800.0,11.38,11.44,11.38,11.42,21800.0
2009-09-14 09:55:00,11.42,11.49,11.42,11.49,9200.0,11.42,11.49,11.42,11.49,9200.0
2009-09-14 10:00:00,11.48,11.49,11.48,11.49,6800.0,11.48,11.49,11.48,11.49,6800.0
2009-09-14 10:05:00,11.49,11.53,11.49,11.53,8800.0,11.49,11.53,11.49,11.53,8800.0
2009-09-14 10:10:00,11.54,11.55,11.52,11.53,13800.0,11.54,11.55,11.52,11.53,13800.0
2009-09-14 10:15:00,11.53,11.58,11.53,11.56,15400.0,11.53,11.58,11.53,11.56,15400.0
2009-09-14 10:20:00,11.56,11.6,11.56,11.6,16200.0,11.56,11.6,11.56,11.6,16200.0
2009-09-14 10:25:00,11.59,11.6,11.57,11.57,13800.0,11.59,11.6,11.57,11.57,13800.0
2009-09-14 10:30:00,11.56,11.57,11.55,11.55,15800.0,11.56,11.57,11.55,11.55,15800.0
2009-09-14 10:35:00,11.56,11.58,11.55,11.57,8000.0,11.56,11.58,11.55,11.57,8000.0
2009-09-14 10:40:00,11.58,11.6,11.58,11.59,21600.0,11.58,11.6,11.58,11.59,21600.0
2009-09-14 10:45:00,11.6,11.6,11.59,11.6,7400.0,11.6,11.6,11.59,11.6,7400.0
2009-09-14 10:50:00,11.6,11.62,11.6,11.61,8800.0,11.6,11.62,11.6,11.61,8800.0
2009-09-14 10:55:00,11.61,11.61,11.6,11.61,3200.0,11.61,11.61,11.6,11.61,3200.0
2009-09-14 11:00:00,11.62,11.63,11.61,11.63,4600.0,11.62,11.63,11.61,11.63,4600.0
2009-09-14 11:05:00,11.63,11.63,11.62,11.63,8400.0,11.63,11.63,11.62,11.63,8400.0
2009-09-14 11:10:00,11.62,11.63,11.62,11.62,5800.0,11.62,11.63,11.62,11.62,5800.0
2009-09-14 11:15:00,11.63,11.63,11.62,11.63,11600.0,11.63,11.63,11.62,11.63,11600.0
2009-09-14 11:20:00,11.62,11.63,11.62,11.62,6200.0,11.62,11.63,11.62,11.62,6200.0
2009-09-14 11:25:00,11.62,11.63,11.59,11.62,14400.0,11.62,11.63,11.59,11.62,14400.0
2009-09-14 11:30:00,11.62,11.64,11.62,11.64,9600.0,11.62,11.64,11.62,11.64,9600.0
2009-09-14 11:35:00,11.64,11.65,11.59,11.59,8400.0,11.64,11.65,11.59,11.59,8400.0
2009-09-14 11:40:00,11.6,11.6,11.56,11.57,9800.0,11.6,11.6,11.56,11.57,9800.0
2009-09-14 11:45:00,11.58,11.6,11.56,11.56,6400.0,11.58,11.6,11.56,11.56,6400.0
2009-09-14 11:50:00,11.56,11.56,11.52,11.53,15600.0,11.56,11.56,11.52,11.53,15600.0
2009-09-14 11:55:00,11.53,11.53,11.53,11.53,1600.0,11.53,11.53,11.53,11.53,1600.0
2009-09-14 12:00:00,11.53,11.55,11.53,11.54,4200.0,11.53,11.55,11.53,11.54,4200.0
2009-09-14 12:05:00,11.54,11.55,11.54,11.54,5400.0,11.54,11.55,11.54,11.54,5400.0
2009-09-14 12:10:00,11.54,11.56,11.54,11.56,3000.0,11.54,11.56,11.54,11.56,3000.0
2009-09-14 12:15:00,11.56,11.6,11.56,11.6,1800.0,11.56,11.6,11.56,11.6,1800.0
2009-09-14 12:20:00,11.59,11.63,11.59,11.63,1800.0,11.59,11.63,11.59,11.63,1800.0
2009-09-14 12:25:00,11.62,11.65,11.62,11.63,3200.0,11.62,11.65,11.62,11.63,3200.0
2009-09-14 12:30:00,11.64,11.65,11.63,11.65,12200.0,11.64,11.65,11.63,11.65,12200.0
2009-09-14 12:35:00,11.64,11.65,11.64,11.65,1600.0,11.64,11.65,11.64,11.65,1600.0
2009-09-14 12:40:00,11.65,11.65,11.64,11.65,6200.0,11.65,11.65,11.64,11.65,6200.0
2009-09-14 12:45:00,11.65,11.65,11.65,11.65,2000.0,11.65,11.65,11.65,11.65,2000.0
2009-09-14 12:50:00,11.65,11.65,11.65,11.65,4400.0,11.65,11.65,11.65,11.65,4400.0
2009-09-14 12:55:00,11.65,11.65,11.62,11.64,13000.0,11.65,11.65,11.62,11.64,13000.0
2009-09-14 13:00:00,11.65,11.65,11.63,11.63,3200.0,11.65,11.65,11.63,11.63,3200.0
2009-09-14 13:05:00,11.63,11.63,11.63,11.63,6000.0,11.63,11.63,11.63,11.63,6000.0
2009-09-14 13:10:00,11.63,11.64,11.63,11.63,4000.0,11.63,11.64,11.63,11.63,4000.0
2009-09-14 13:15:00,11.63,11.63,11.63,11.63,2800.0,11.63,11.63,11.63,11.63,2800.0
2009-09-14 13:20:00,11.63,11.64,11.63,11.63,5200.0,11.63,11.64,11.63,11.63,5200.0
2009-09-14 13:25:00,11.63,11.63,11.63,11.63,4600.0,11.63,11.63,11.63,11.63,4600.0
2009-09-14 13:30:00,11.65,11.65,11.63,11.65,8600.0,11.65,11.65,11.63,11.65,8600.0
2009-09-14 13:35:00,11.64,11.65,11.64,11.65,11200.0,11.64,11.65,11.64,11.65,11200.0
2009-09-14 13:40:00,11.65,11.67,11.65,11.67,9800.0,11.65,11.67,11.65,11.67,9800.0
2009-09-14 13:45:00,11.67,11.68,11.67,11.68,11000.0,11.67,11.68,11.67,11.68,11000.0
2009-09-14 13:50:00,11.67,11.68,11.67,11.67,9000.0,11.67,11.68,11.67,11.67,9000.0
2009-09-14 13:55:00,11.67,11.68,11.67,11.67,2000.0,11.67,11.68,11.67,11.67,2000.0
2009-09-14 14:00:00,11.67,11.68,11.67,11.67,6000.0,11.67,11.68,11.67,11.67,6000.0
2009-09-14 14:05:00,11.67,11.68,11.67,11.67,4400.0,11.67,11.68,11.67,11.67,4400.0
2009-09-14 14:10:00,11.67,11.67,11.67,11.67,3200.0,11.67,11.67,11.67,11.67,3200.0
2009-09-14 14:15:00,11.67,11.68,11.67,11.68,4400.0,11.67,11.68,11.67,11.68,4400.0
2009-09-14 14:20:00,11.68,11.68,11.67,11.68,5600.0,11.68,11.68,11.67,11.68,5600.0
2009-09-14 14:25:00,11.68,11.69,11.66,11.69,15800.0,11.68,11.69,11.66,11.69,15800.0
2009-09-14 14:30:00,11.69,11.69,11.67,11.68,6000.0,11.69,11.69,11.67,11.68,6000.0
2009-09-14 14:35:00,11.68,11.69,11.68,11.69,3000.0,11.68,11.69,11.68,11.69,3000.0
2009-09-14 14:40:00,11.69,11.7,11.69,11.7,4400.0,11.69,11.7,11.69,11.7,4400.0
2009-09-14 14:45:00,11.7,11.7,11.68,11.69,5000.0,11.7,11.7,11.68,11.69,5000.0
2009-09-14 14:50:00,11.68,11.69,11.64,11.68,25600.0,11.68,11.69,11.64,11.68,25600.0
2009-09-14 14:55:00,11.67,11.7,11.67,11.7,26600.0,11.67,11.7,11.67,11.7,26600.0
2009-09-14 15:00:00,11.71,11.72,11.69,11.72,12800.0,11.71,11.72,11.69,11.72,12800.0
2009-09-14 15:05:00,11.72,11.72,11.7,11.72,10000.0,11.72,11.72,11.7,11.72,10000.0
2009-09-14 15:10:00,11.72,11.72,11.72,11.72,19000.0,11.72,11.72,11.72,11.72,19000.0
2009-09-14 15:15:00,11.72,11.73,11.71,11.72,14400.0,11.72,11.73,11.71,11.72,14400.0
2009-09-14 15:20:00,11.72,11.73,11.71,11.71,11800.0,11.72,11.73,11.71,11.71,11800.0
2009-09-14 15:25:00,11.71,11.72,11.69,11.7,17000.0,11.71,11.72,11.69,11.7,17000.0
2009-09-14 15:30:00,11.7,11.7,11.69,11.69,8000.0,11.7,11.7,11.69,11.69,8000.0
2009-09-14 15:35:00,11.69,11.7,11.69,11.7,15600.0,11.69,11.7,11.69,11.7,15600.0
2009-09-14 15:40:00,11.7,11.71,11.69,11.71,44000.0,11.7,11.71,11.69,11.71,44000.0
2009-09-14 15:45:00,11.7,11.74,11.7,11.73,54400.0,11.7,11.74,11.7,11.73,54400.0
2009-09-14 15:50:00,11.73,11.75,11.72,11.72,43600.0,11.73,11.75,11.72,11.72,43600.0
2009-09-14 15:55:00,11.72,11.75,11.72,11.75,80600.0,11.72,11.75,11.72,11.75,80600.0
2009-09-15 09:30:00,11.72,11.82,11.72,11.75,21600.0,11.72,11.82,11.72,11.75,21600.0
2009-09-15 09:35:00,11.77,11.78,11.75,11.78,12200.0,11.77,11.78,11.75,11.78,12200.0
2009-09-15 09:40:00,11.78,11.8,11.78,11.8,17000.0,11.78,11.8,11.78,11.8,17000.0
2009-09-15 09:45:00,11.8,11.83,11.78,11.83,34400.0,11.8,11.83,11.78,11.83,34400.0
2009-09-15 09:50:00,11.83,11.84,11.8,11.83,20200.0,11.83,11.84,11.8,11.83,20200.0
2009-09-15 09:55:00,11.83,11.85,11.83,11.85,12200.0,11.83,11.85,11.83,11.85,12200.0
2009-09-15 10:00:00,11.85,11.86,11.81,11.81,32200.0,11.85,11.86,11.81,11.81,32200.0
2009-09-15 10:05:00,11.82,11.86,11.81,11.85,20400.0,11.82,11.86,11.81,11.85,20400.0
2009-09-15 10:10:00,11.85,11.85,11.79,11.79,9600.0,11.85,11.85,11.79,11.79,9600.0
2009-09-15 10:15:00,11.79,11.79,11.75,11.79,13600.0,11.79,11.79,11.75,11.79,13600.0
2009-09-15 10:20:00,11.79,11.88,11.78,11.87,31600.0,11.79,11.88,11.78,11.87,31600.0
2009-09-15 10:25:00,11.86,11.88,11.83,11.88,9000.0,11.86,11.88,11.83,11.88,9000.0
2009-09-15 10:30:00,11.88,11.88,11.86,11.86,24200.0,11.88,11.88,11.86,11.86,24200.0
2009-09-15 10:35:00,11.85,11.86,11.85,11.86,10000.0,11.85,11.86,11.85,11.86,10000.0
2009-09-15 10:40:00,11.85,11.85,11.83,11.83,9400.0,11.85,11.85,11.83,11.83,9400.0
2009-09-15 10:45:00,11.83,11.84,11.83,11.83,18000.0,11.83,11.84,11.83,11.83,18000.0
2009-09-15 10:50:00,11.83,11.84,11.8,11.8,32400.0,11.83,11.84,11.8,11.8,32400.0
2009-09-15 10:55:00,11.79,11.82,11.79,11.82,7800.0,11.79,11.82,11.79,11.82,7800.0
2009-09-15 11:00:00,11.82,11.84,11.81,11.81,6200.0,11.82,11.84,11.81,11.81,6200.0
2009-09-15 11:05:00,11.81,11.84,11.81,11.83,8400.0,11.81,11.84,11.81,11.83,8400.0
2009-09-15 11:10:00,11.83,11.83,11.81,11.81,7800.0,11.83,11.83,11.81,11.81,7800.0
2009-09-15 11:15:00,11.81,11.84,11.81,11.83,8000.0,11.81,11.84,11.81,11.83,8000.0
2009-09-15 11:20:00,11.84,11.88,11.84,11.86,7800.0,11.84,11.88,11.84,11.86,7800.0
2009-09-15 11:25:00,11.86,11.86,11.86,11.86,14800.0,11.86,11.86,11.86,11.86,14800.0
2009-09-15 11:30:00,11.86,11.88,11.86,11.87,14400.0,11.86,11.88,11.86,11.87,14400.0
2009-09-15 11:35:00,11.87,11.87,11.86,11.86,13400.0,11.87,11.87,11.86,11.86,13400.0
2009-09-15 11:40:00,11.86,11.86,11.86,11.86,51600.0,11.86,11.86,11.86,11.86,51600.0
2009-09-15 11:45:00,11.87,11.9,11.86,11.9,40600.0,11.87,11.9,11.86,11.9,40600.0
2009-09-15 11:50:00,11.9,11.9,11.9,11.9,7600.0,11.9,11.9,11.9,11.9,7600.0
2009-09-15 11:55:00,11.9,11.94,11.9,11.94,47200.0,11.9,11.94,11.9,11.94,47200.0
2009-09-15 12:00:00,11.94,11.95,11.93,11.95,8200.0,11.94,11.95,11.93,11.95,8200.0
2009-09-15 12:05:00,11.95,11.95,11.9,11.95,12400.0,11.95,11.95,11.9,11.95,12400.0
2009-09-15 12:10:00,11.93,11.95,11.93,11.94,12400.0,11.93,11.95,11.93,11.94,12400.0
2009-09-15 12:15:00,11.93,11.93,11.9,11.92,5600.0,11.93,11.93,11.9,11.92,5600.0
2009-09-15 12:20:00,11.92,11.92,11.9,11.91,4600.0,11.92,11.92,11.9,11.91,4600.0
2009-09-15 12:25:00,11.91,11.91,11.9,11.9,9400.0,11.91,11.91,11.9,11.9,9400.0
2009-09-15 12:30:00,11.9,11.9,11.9,11.9,11800.0,11.9,11.9,11.9,11.9,11800.0
2009-09-15 12:35:00,11.9,11.92,11.88,11.92,19200.0,11.9,11.92,11.88,11.92,19200.0
2009-09-15 12:40:00,11.91,11.92,11.89,11.9,6600.0,11.91,11.92,11.89,11.9,6600.0
2009-09-15 12:45:00,11.9,11.91,11.9,11.91,2800.0,11.9,11.91,11.9,11.91,2800.0
2009-09-15 12:50:00,11.92,11.95,11.9,11.95,2200.0,11.92,11.95,11.9,11.95,2200.0
2009-09-15 12:55:00,11.95,11.95,11.91,11.93,8000.0,11.95,11.95,11.91,11.93,8000.0
2009-09-15 13:00:00,11.92,11.95,11.92,11.95,6600.0,11.92,11.95,11.92,11.95,6600.0
2009-09-15 13:05:00,11.95,11.95,11.94,11.95,3600.0,11.95,11.95,11.94,11.95,3600.0
2009-09-15 13:10:00,11.95,11.95,11.95,11.95,5600.0,11.95,11.95,11.95,11.95,5600.0
2009-09-15 13:15:00,11.95,11.96,11.93,11.93,14200.0,11.95,11.96,11.93,11.93,14200.0
2009-09-15 13:20:00,11.93,11.95,11.93,11.95,5200.0,11.93,11.95,11.93,11.95,5200.0
2009-09-15 13:25:00,11.95,11.95,11.91,11.91,10600.0,11.95,11.95,11.91,11.91,10600.0
2009-09-15 13:30:00,11.92,11.93,11.91,11.93,2800.0,11.92,11.93,11.91,11.93,2800.0
2009-09-15 13:35:00,11.93,11.93,11.92,11.93,6000.0,11.93,11.93,11.92,11.93,6000.0
2009-09-15 13:40:00,11.93,11.93,11.91,11.91,69000.0,11.93,11.93,11.91,11.91,69000.0
2009-09-15 13:45:00,11.91,11.92,11.89,11.92,14400.0,11.91,11.92,11.89,11.92,14400.0
2009-09-15 13:50:00,11.92,11.92,11.9,11.9,6400.0,11.92,11.92,11.9,11.9,6400.0
2009-09-15 13:55:00,11.9,11.9,11.89,11.89,17600.0,11.9,11.9,11.89,11.89,17600.0
2009-09-15 14:00:00,11.9,11.92,11.9,11.9,7000.0,11.9,11.92,11.9,11.9,7000.0
2009-09-15 14:05:00,11.9,11.92,11.9,11.92,13000.0,11.9,11.92,11.9,11.92,13000.0
2009-09-15 14:10:00,11.92,11.93,11.9,11.9,5400.0,11.92,11.93,11.9,11.9,5400.0
2009-09-15 14:15:00,11.9,11.94,11.9,11.94,8000.0,11.9,11.94,11.9,11.94,8000.0
2009-09-15 14:20:00,11.94,11.95,11.93,11.94,7600.0,11.94,11.95,11.93,11.94,7600.0
2009-09-15 14:25:00,11.94,11.95,11.94,11.94,5200.0,11.94,11.95,11.94,11.94,5200.0
2009-09-15 14:30:00,11.95,11.95,11.92,11.93,8800.0,11.95,11.95,11.92,11.93,8800.0
2009-09-15 14:35:00,11.91,11.92,11.87,11.87,12600.0,11.91,11.92,11.87,11.87,12600.0
2009-09-15 14:40:00,11.88,11.9,11.88,11.9,8000.0,11.88,11.9,11.88,11.9,8000.0
2009-09-15 14:45:00,11.9,11.9,11.9,11.9,7600.0,11.9,11.9,11.9,11.9,7600.0
2009-09-15 14:50:00,11.9,11.9,11.86,11.87,26000.0,11.9,11.9,11.86,11.87,26000.0
2009-09-15 14:55:00,11.87,11.93,11.87,11.9,13600.0,11.87,11.93,11.87,11.9,13600.0
2009-09-15 15:00:00,11.9,11.91,11.88,11.9,56400.0,11.9,11.91,11.88,11.9,56400.0
2009-09-15 15:05:00,11.9,11.9,11.89,11.9,18800.0,11.9,11.9,11.89,11.9,18800.0
2009-09-15 15:10:00,11.9,11.9,11.86,11.88,39000.0,11.9,11.9,11.86,11.88,39000.0
2009-09-15 15:15:00,11.88,11.92,11.88,11.92,18600.0,11.88,11.92,11.88,11.92,18600.0
2009-09-15 15:20:00,11.92,11.95,11.9,11.94,22000.0,11.92,11.95,11.9,11.94,22000.0
2009-09-15 15:25:00,11.93,11.94,11.88,11.94,28600.0,11.93,11.94,11.88,11.94,28600.0
2009-09-15 15:30:00,11.94,11.95,11.9,11.91,14600.0,11.94,11.95,11.9,11.91,14600.0
2009-09-15 15:35:00,11.9,11.93,11.9,11.92,37200.0,11.9,11.93,11.9,11.92,37200.0
2009-09-15 15:40:00,11.92,11.95,11.9,11.94,84600.0,11.92,11.95,11.9,11.94,84600.0
2009-09-15 15:45:00,11.94,11.97,11.92,11.92,28400.0,11.94,11.97,11.92,11.92,28400.0
2009-09-15 15:50:00,11.93,11.94,11.92,11.94,24800.0,11.93,11.94,11.92,11.94,24800.0
2009-09-15 15:55:00,11.93,11.97,11.92,11.97,71600.0,11.93,11.97,11.92,11.97,71600.0
2009-09-16 09:30:00,12.08,12.13,12.04,12.08,18800.0,12.08,12.13,12.04,12.08,18800.0
2009-09-16 09:35:00,12.08,12.1,12.0,12.04,28400.0,12.08,12.1,12.0,12.04,28400.0
2009-09-16 09:40:00,12.03,12.06,11.92,11.92,17800.0,12.03,12.06,11.92,11.92,17800.0
2009-09-16 09:45:00,11.92,12.08,11.91,12.08,45600.0,11.92,12.08,11.91,12.08,45600.0
2009-09-16 09:50:00,12.08,12.09,11.99,12.0,17800.0,12.08,12.09,11.99,12.0,17800.0
2009-09-16 09:55:00,12.02,12.03,11.99,12.03,11400.0,12.02,12.03,11.99,12.03,11400.0
2009-09-16 10:00:00,12.03,12.09,12.02,12.09,20200.0,12.03,12.09,12.02,12.09,20200.0
2009-09-16 10:05:00,12.08,12.09,12.03,12.04,9600.0,12.08,12.09,12.03,12.04,9600.0
2009-09-16 10:10:00,12.03,12.04,12.01,12.03,5600.0,12.03,12.04,12.01,12.03,5600.0
2009-09-16 10:15:00,12.04,12.04,12.03,12.03,10000.0,12.04,12.04,12.03,12.03,10000.0
2009-09-16 10:20:00,12.03,12.06,12.03,12.05,10800.0,12.03,12.06,12.03,12.05,10800.0
2009-09-16 10:25:00,12.04,12.07,12.03,12.07,11400.0,12.04,12.07,12.03,12.07,11400.0
2009-09-16 10:30:00,12.08,12.09,12.08,12.09,6800.0,12.08,12.09,12.08,12.09,6800.0
2009-09-16 10:35:00,12.08,12.11,12.08,12.11,4400.0,12.08,12.11,12.08,12.11,4400.0
2009-09-16 10:40:00,12.11,12.12,12.1,12.12,8200.0,12.11,12.12,12.1,12.12,8200.0
2009-09-16 10:45:00,12.12,12.13,12.11,12.13,7600.0,12.12,12.13,12.11,12.13,7600.0
2009-09-16 10:50:00,12.12,12.12,12.08,12.09,3400.0,12.12,12.12,12.08,12.09,3400.0
2009-09-16 10:55:00,12.08,12.13,12.08,12.13,13400.0,12.08,12.13,12.08,12.13,13400.0
2009-09-16 11:00:00,12.13,12.14,12.11,12.12,5600.0,12.13,12.14,12.11,12.12,5600.0
2009-09-16 11:05:00,12.12,12.12,12.1,12.1,1400.0,12.12,12.12,12.1,12.1,1400.0
2009-09-16 11:10:00,12.1,12.1,12.1,12.1,0.0,12.1,12.1,12.1,12.1,0.0
2009-09-16 11:15:00,12.12,12.13,12.11,12.12,2600.0,12.12,12.13,12.11,12.12,2600.0
2009-09-16 11:20:00,12.11,12.11,12.08,12.09,5400.0,12.11,12.11,12.08,12.09,5400.0
2009-09-16 11:25:00,12.08,12.1,12.08,12.08,5800.0,12.08,12.1,12.08,12.08,5800.0
2009-09-16 11:30:00,12.08,12.09,12.08,12.08,4600.0,12.08,12.09,12.08,12.08,4600.0
2009-09-16 11:35:00,12.09,12.12,12.08,12.12,15600.0,12.09,12.12,12.08,12.12,15600.0
2009-09-16 11:40:00,12.12,12.15,12.12,12.15,13600.0,12.12,12.15,12.12,12.15,13600.0
2009-09-16 11:45:00,12.15,12.17,12.15,12.15,2800.0,12.15,12.17,12.15,12.15,2800.0
2009-09-16 11:50:00,12.15,12.16,12.12,12.14,4400.0,12.15,12.16,12.12,12.14,4400.0
2009-09-16 11:55:00,12.14,12.19,12.14,12.18,18000.0,12.14,12.19,12.14,12.18,18000.0
2009-09-16 12:00:00,12.18,12.2,12.18,12.2,9600.0,12.18,12.2,12.18,12.2,9600.0
2009-09-16 12:05:00,12.19,12.22,12.18,12.22,14200.0,12.19,12.22,12.18,12.22,14200.0
2009-09-16 12:10:00,12.22,12.22,12.22,12.22,7400.0,12.22,12.22,12.22,12.22,7400.0
2009-09-16 12:15:00,12.22,12.24,12.2,12.24,12600.0,12.22,12.24,12.2,12.24,12600.0
2009-09-16 12:20:00,12.24,12.24,12.21,12.22,4600.0,12.24,12.24,12.21,12.22,4600.0
2009-09-16 12:25:00,12.22,12.22,12.18,12.18,6400.0,12.22,12.22,12.18,12.18,6400.0
2009-09-16 12:30:00,12.19,12.2,12.15,12.17,14400.0,12.19,12.2,12.15,12.17,14400.0
2009-09-16 12:35:00,12.16,12.17,12.15,12.17,2400.0,12.16,12.17,12.15,12.17,2400.0
2009-09-16 12:40:00,12.18,12.18,12.17,12.18,4800.0,12.18,12.18,12.17,12.18,4800.0
2009-09-16 12:45:00,12.18,12.2,12.18,12.19,3200.0,12.18,12.2,12.18,12.19,3200.0
2009-09-16 12:50:00,12.19,12.22,12.17,12.22,24600.0,12.19,12.22,12.17,12.22,24600.0
2009-09-16 12:55:00,12.22,12.22,12.19,12.2,7400.0,12.22,12.22,12.19,12.2,7400.0
2009-09-16 13:00:00,12.21,12.21,12.2,12.2,4600.0,12.21,12.21,12.2,12.2,4600.0
2009-09-16 13:05:00,12.21,12.22,12.2,12.22,12000.0,12.21,12.22,12.2,12.22,12000.0
2009-09-16 13:10:00,12.22,12.22,12.22,12.22,6200.0,12.22,12.22,12.22,12.22,6200.0
2009-09-16 13:15:00,12.22,12.22,12.22,12.22,7800.0,12.22,12.22,12.22,12.22,7800.0
2009-09-16 13:20:00,12.22,12.25,12.22,12.25,7800.0,12.22,12.25,12.22,12.25,7800.0
2009-09-16 13:25:00,12.25,12.25,12.24,12.24,6600.0,12.25,12.25,12.24,12.24,6600.0
2009-09-16 13:30:00,12.24,12.24,12.24,12.24,3200.0,12.24,12.24,12.24,12.24,3200.0
2009-09-16 13:35:00,12.24,12.24,12.21,12.22,23600.0,12.24,12.24,12.21,12.22,23600.0
2009-09-16 13:40:00,12.22,12.24,12.22,12.24,6800.0,12.22,12.24,12.22,12.24,6800.0
2009-09-16 13:45:00,12.23,12.24,12.2,12.2,6600.0,12.23,12.24,12.2,12.2,6600.0
2009-09-16 13:50:00,12.2,12.22,12.2,12.2,10000.0,12.2,12.22,12.2,12.2,10000.0
2009-09-16 13:55:00,12.21,12.21,12.19,12.2,6200.0,12.21,12.21,12.19,12.2,6200.0
2009-09-16 14:00:00,12.2,12.22,12.2,12.22,12600.0,12.2,12.22,12.2,12.22,12600.0
2009-09-16 14:05:00,12.22,12.22,12.22,12.22,3000.0,12.22,12.22,12.22,12.22,3000.0
2009-09-16 14:10:00,12.22,12.24,12.22,12.24,6200.0,12.22,12.24,12.22,12.24,6200.0
2009-09-16 14:15:00,12.24,12.24,12.24,12.24,7600.0,12.24,12.24,12.24,12.24,7600.0
2009-09-16 14:20:00,12.24,12.24,12.24,12.24,4800.0,12.24,12.24,12.24,12.24,4800.0
2009-09-16 14:25:00,12.24,12.25,12.24,12.25,3000.0,12.24,12.25,12.24,12.25,3000.0
2009-09-16 14:30:00,12.25,12.25,12.23,12.23,7800.0,12.25,12.25,12.23,12.23,7800.0
2009-09-16 14:35:00,12.23,12.24,12.22,12.24,8000.0,12.23,12.24,12.22,12.24,8000.0
2009-09-16 14:40:00,12.24,12.26,12.24,12.26,7800.0,12.24,12.26,12.24,12.26,7800.0
2009-09-16 14:45:00,12.26,12.26,12.22,12.26,16600.0,12.26,12.26,12.22,12.26,16600.0
2009-09-16 14:50:00,12.26,12.28,12.22,12.24,11600.0,12.26,12.28,12.22,12.24,11600.0
2009-09-16 14:55:00,12.24,12.24,12.22,12.23,12600.0,12.24,12.24,12.22,12.23,12600.0
2009-09-16 15:00:00,12.24,12.25,12.21,12.24,59400.0,12.24,12.25,12.21,12.24,59400.0
2009-09-16 15:05:00,12.24,12.25,12.22,12.24,10600.0,12.24,12.25,12.22,12.24,10600.0
2009-09-16 15:10:00,12.24,12.26,12.24,12.26,15800.0,12.24,12.26,12.24,12.26,15800.0
2009-09-16 15:15:00,12.26,12.26,12.24,12.26,14600.0,12.26,12.26,12.24,12.26,14600.0
2009-09-16 15:20:00,12.24,12.26,12.24,12.25,4800.0,12.24,12.26,12.24,12.25,4800.0
2009-09-16 15:25:00,12.25,12.26,12.24,12.25,11400.0,12.25,12.26,12.24,12.25,11400.0
2009-09-16 15:30:00,12.25,12.26,12.22,12.22,25000.0,12.25,12.26,12.22,12.22,25000.0
2009-09-16 15:35:00,12.22,12.26,12.22,12.24,10200.0,12.22,12.26,12.22,12.24,10200.0
2009-09-16 15:40:00,12.24,12.25,12.24,12.24,13200.0,12.24,12.25,12.24,12.24,13200.0
2009-09-16 15:45:00,12.24,12.26,12.24,12.26,16800.0,12.24,12.26,12.24,12.26,16800.0
2009-09-16 15:50:00,12.25,12.27,12.22,12.22,72600.0,12.25,12.27,12.22,12.22,72600.0
2009-09-16 15:55:00,12.22,12.27,12.22,12.25,132600.0,12.22,12.27,12.22,12.25,132600.0
2009-09-17 09:30:00,12.22,12.33,12.22,12.33,19600.0,12.22,12.33,12.22,12.33,19600.0
2009-09-17 09:35:00,12.33,12.38,12.29,12.31,14400.0,12.33,12.38,12.29,12.31,14400.0
2009-09-17 09:40:00,12.3,12.31,12.24,12.24,9000.0,12.3,12.31,12.24,12.24,9000.0
2009-09-17 09:45:00,12.24,12.32,12.23,12.31,10600.0,12.24,12.32,12.23,12.31,10600.0
2009-09-17 09:50:00,12.31,12.45,12.31,12.45,11400.0,12.31,12.45,12.31,12.45,11400.0
2009-09-17 09:55:00,12.45,12.5,12.45,12.48,12000.0,12.45,12.5,12.45,12.48,12000.0
2009-09-17 10:00:00,12.49,12.57,12.49,12.51,52800.0,12.49,12.57,12.49,12.51,52800.0
2009-09-17 10:05:00,12.51,12.56,12.48,12.53,15400.0,12.51,12.56,12.48,12.53,15400.0
2009-09-17 10:10:00,12.53,12.53,12.51,12.52,9000.0,12.53,12.53,12.51,12.52,9000.0
2009-09-17 10:15:00,12.53,12.54,12.52,12.52,15200.0,12.53,12.54,12.52,12.52,15200.0
2009-09-17 10:20:00,12.52,12.54,12.51,12.52,25600.0,12.52,12.54,12.51,12.52,25600.0
2009-09-17 10:25:00,12.52,12.53,12.51,12.53,22000.0,12.52,12.53,12.51,12.53,22000.0
2009-09-17 10:30:00,12.53,12.53,12.52,12.53,9000.0,12.53,12.53,12.52,12.53,9000.0
2009-09-17 10:35:00,12.53,12.57,12.52,12.57,16800.0,12.53,12.57,12.52,12.57,16800.0
2009-09-17 10:40:00,12.56,12.56,12.52,12.52,5800.0,12.56,12.56,12.52,12.52,5800.0
2009-09-17 10:45:00,12.52,12.53,12.51,12.52,6000.0,12.52,12.53,12.51,12.52,6000.0
2009-09-17 10:50:00,12.52,12.52,12.49,12.49,18200.0,12.52,12.52,12.49,12.49,18200.0
2009-09-17 10:55:00,12.49,12.49,12.47,12.49,7800.0,12.49,12.49,12.47,12.49,7800.0
2009-09-17 11:00:00,12.49,12.49,12.47,12.47,6400.0,12.49,12.49,12.47,12.47,6400.0
2009-09-17 11:05:00,12.47,12.47,12.43,12.43,6000.0,12.47,12.47,12.43,12.43,6000.0
2009-09-17 11:10:00,12.43,12.43,12.4,12.4,7000.0,12.43,12.43,12.4,12.4,7000.0
2009-09-17 11:15:00,12.4,12.4,12.37,12.38,5400.0,12.4,12.4,12.37,12.38,5400.0
2009-09-17 11:20:00,12.39,12.4,12.38,12.4,6000.0,12.39,12.4,12.38,12.4,6000.0
2009-09-17 11:25:00,12.42,12.46,12.41,12.45,6200.0,12.42,12.46,12.41,12.45,6200.0
2009-09-17 11:30:00,12.47,12.47,12.43,12.43,8600.0,12.47,12.47,12.43,12.43,8600.0
2009-09-17 11:35:00,12.43,12.45,12.4,12.41,5600.0,12.43,12.45,12.4,12.41,5600.0
2009-09-17 11:40:00,12.42,12.42,12.38,12.39,5000.0,12.42,12.42,12.38,12.39,5000.0
2009-09-17 11:45:00,12.39,12.41,12.39,12.4,2800.0,12.39,12.41,12.39,12.4,2800.0
2009-09-17 11:50:00,12.39,12.39,12.35,12.35,7800.0,12.39,12.39,12.35,12.35,7800.0
2009-09-17 11:55:00,12.34,12.34,12.31,12.32,4600.0,12.34,12.34,12.31,12.32,4600.0
2009-09-17 12:00:00,12.33,12.34,12.29,12.29,6000.0,12.33,12.34,12.29,12.29,6000.0
2009-09-17 12:05:00,12.29,12.3,12.25,12.26,12200.0,12.29,12.3,12.25,12.26,12200.0
2009-09-17 12:10:00,12.25,12.25,12.15,12.17,22400.0,12.25,12.25,12.15,12.17,22400.0
2009-09-17 12:15:00,12.15,12.21,12.14,12.15,11400.0,12.15,12.21,12.14,12.15,11400.0
2009-09-17 12:20:00,12.14,12.15,12.12,12.15,7000.0,12.14,12.15,12.12,12.15,7000.0
2009-09-17 12:25:00,12.17,12.25,12.17,12.25,25400.0,12.17,12.25,12.17,12.25,25400.0
2009-09-17 12:30:00,12.25,12.25,12.18,12.19,13000.0,12.25,12.25,12.18,12.19,13000.0
2009-09-17 12:35:00,12.19,12.2,12.18,12.19,4400.0,12.19,12.2,12.18,12.19,4400.0
2009-09-17 12:40:00,12.19,12.19,12.18,12.19,12000.0,12.19,12.19,12.18,12.19,12000.0
2009-09-17 12:45:00,12.18,12.18,12.13,12.17,11400.0,12.18,12.18,12.13,12.17,11400.0
2009-09-17 12:50:00,12.17,12.17,12.12,12.13,6600.0,12.17,12.17,12.12,12.13,6600.0
2009-09-17 12:55:00,12.13,12.15,12.1,12.11,6200.0,12.13,12.15,12.1,12.11,6200.0
2009-09-17 13:00:00,12.1,12.14,12.1,12.12,3400.0,12.1,12.14,12.1,12.12,3400.0
2009-09-17 13:05:00,12.11,12.12,12.08,12.1,7000.0,12.11,12.12,12.08,12.1,7000.0
2009-09-17 13:10:00,12.1,12.15,12.1,12.1,10600.0,12.1,12.15,12.1,12.1,10600.0
2009-09-17 13:15:00,12.1,12.12,12.09,12.12,3000.0,12.1,12.12,12.09,12.12,3000.0
2009-09-17 13:20:00,12.11,12.11,12.04,12.06,12800.0,12.11,12.11,12.04,12.06,12800.0
2009-09-17 13:25:00,12.06,12.07,12.02,12.07,13400.0,12.06,12.07,12.02,12.07,13400.0
2009-09-17 13:30:00,12.07,12.12,12.04,12.12,4600.0,12.07,12.12,12.04,12.12,4600.0
2009-09-17 13:35:00,12.13,12.13,12.1,12.1,2200.0,12.13,12.13,12.1,12.1,2200.0
2009-09-17 13:40:00,12.11,12.13,12.1,12.13,6600.0,12.11,12.13,12.1,12.13,6600.0
2009-09-17 13:45:00,12.13,12.14,12.12,12.14,2000.0,12.13,12.14,12.12,12.14,2000.0
2009-09-17 13:50:00,12.13,12.14,12.12,12.14,3800.0,12.13,12.14,12.12,12.14,3800.0
2009-09-17 13:55:00,12.13,12.18,12.13,12.17,5200.0,12.13,12.18,12.13,12.17,5200.0
2009-09-17 14:00:00,12.16,12.17,12.15,12.15,5400.0,12.16,12.17,12.15,12.15,5400.0
2009-09-17 14:05:00,12.17,12.17,12.15,12.17,2200.0,12.17,12.17,12.15,12.17,2200.0
2009-09-17 14:10:00,12.16,12.17,12.15,12.15,3400.0,12.16,12.17,12.15,12.15,3400.0
2009-09-17 14:15:00,12.17,12.17,12.13,12.13,5200.0,12.17,12.17,12.13,12.13,5200.0
2009-09-17 14:20:00,12.13,12.15,12.13,12.13,2800.0,12.13,12.15,12.13,12.13,2800.0
2009-09-17 14:25:00,12.15,12.15,12.14,12.15,1200.0,12.15,12.15,12.14,12.15,1200.0
2009-09-17 14:30:00,12.15,12.15,12.15,12.15,2400.0,12.15,12.15,12.15,12.15,2400.0
2009-09-17 14:35:00,12.15,12.16,12.15,12.15,3400.0,12.15,12.16,12.15,12.15,3400.0
2009-09-17 14:40:00,12.15,12.15,12.15,12.15,3000.0,12.15,12.15,12.15,12.15,3000.0
2009-09-17 14:45:00,12.15,12.17,12.14,12.15,4600.0,12.15,12.17,12.14,12.15,4600.0
2009-09-17 14:50:00,12.17,12.18,12.17,12.18,4600.0,12.17,12.18,12.17,12.18,4600.0
2009-09-17 14:55:00,12.18,12.18,12.16,12.18,8400.0,12.18,12.18,12.16,12.18,8400.0
2009-09-17 15:00:00,12.17,12.18,12.16,12.17,2600.0,12.17,12.18,12.16,12.17,2600.0
2009-09-17 15:05:00,12.16,12.16,12.15,12.15,6200.0,12.16,12.16,12.15,12.15,6200.0
2009-09-17 15:10:00,12.15,12.15,12.13,12.13,4800.0,12.15,12.15,12.13,12.13,4800.0
2009-09-17 15:15:00,12.13,12.13,12.11,12.12,5200.0,12.13,12.13,12.11,12.12,5200.0
2009-09-17 15:20:00,12.11,12.13,12.11,12.12,17000.0,12.11,12.13,12.11,12.12,17000.0
2009-09-17 15:25:00,12.12,12.15,12.11,12.15,9600.0,12.12,12.15,12.11,12.15,9600.0
2009-09-17 15:30:00,12.15,12.15,12.12,12.12,9000.0,12.15,12.15,12.12,12.12,9000.0
2009-09-17 15:35:00,12.11,12.13,12.1,12.12,7600.0,12.11,12.13,12.1,12.12,7600.0
2009-09-17 15:40:00,12.11,12.11,12.04,12.07,25600.0,12.11,12.11,12.04,12.07,25600.0
2009-09-17 15:45:00,12.07,12.08,12.06,12.06,14000.0,12.07,12.08,12.06,12.06,14000.0
2009-09-17 15:50:00,12.06,12.07,12.03,12.06,20400.0,12.06,12.07,12.03,12.06,20400.0
2009-09-17 15:55:00,12.06,12.1,12.06,12.09,25800.0,12.06,12.1,12.06,12.09,25800.0
2009-09-18 09:30:00,12.13,12.13,12.01,12.13,205800.0,12.13,12.13,12.01,12.13,205800.0
2009-09-18 09:35:00,12.13,12.16,12.13,12.14,15800.0,12.13,12.16,12.13,12.14,15800.0
2009-09-18 09:40:00,12.13,12.13,12.04,12.09,7400.0,12.13,12.13,12.04,12.09,7400.0
2009-09-18 09:45:00,12.11,12.15,12.11,12.15,1600.0,12.11,12.15,12.11,12.15,1600.0
2009-09-18 09:50:00,12.13,12.13,12.11,12.11,27000.0,12.13,12.13,12.11,12.11,27000.0
2009-09-18 09:55:00,12.11,12.13,12.1,12.13,9000.0,12.11,12.13,12.1,12.13,9000.0
2009-09-18 10:00:00,12.13,12.15,12.12,12.15,3400.0,12.13,12.15,12.12,12.15,3400.0
2009-09-18 10:05:00,12.15,12.15,12.04,12.07,21800.0,12.15,12.15,12.04,12.07,21800.0
2009-09-18 10:10:00,12.07,12.1,12.06,12.09,17800.0,12.07,12.1,12.06,12.09,17800.0
2009-09-18 10:15:00,12.09,12.15,12.09,12.15,9000.0,12.09,12.15,12.09,12.15,9000.0
2009-09-18 10:20:00,12.15,12.15,12.13,12.13,10800.0,12.15,12.15,12.13,12.13,10800.0
2009-09-18 10:25:00,12.13,12.14,12.13,12.13,2800.0,12.13,12.14,12.13,12.13,2800.0
2009-09-18 10:30:00,12.11,12.15,12.11,12.15,2600.0,12.11,12.15,12.11,12.15,2600.0
2009-09-18 10:35:00,12.15,12.16,12.15,12.15,5400.0,12.15,12.16,12.15,12.15,5400.0
2009-09-18 10:40:00,12.15,12.16,12.15,12.15,5200.0,12.15,12.16,12.15,12.15,5200.0
2009-09-18 10:45:00,12.15,12.15,12.12,12.12,1600.0,12.15,12.15,12.12,12.12,1600.0
2009-09-18 10:50:00,12.13,12.13,12.13,12.13,1200.0,12.13,12.13,12.13,12.13,1200.0
2009-09-18 10:55:00,12.13,12.14,12.13,12.13,6200.0,12.13,12.14,12.13,12.13,6200.0
2009-09-18 11:00:00,12.15,12.15,12.15,12.15,6200.0,12.15,12.15,12.15,12.15,6200.0
2009-09-18 11:05:00,12.15,12.15,12.15,12.15,2600.0,12.15,12.15,12.15,12.15,2600.0
2009-09-18 11:10:00,12.13,12.15,12.13,12.15,1600.0,12.13,12.15,12.13,12.15,1600.0
2009-09-18 11:15:00,12.14,12.15,12.13,12.13,4800.0,12.14,12.15,12.13,12.13,4800.0
2009-09-18 11:20:00,12.13,12.13,12.13,12.13,1400.0,12.13,12.13,12.13,12.13,1400.0
2009-09-18 11:25:00,12.13,12.13,12.13,12.13,2600.0,12.13,12.13,12.13,12.13,2600.0
2009-09-18 11:30:00,12.12,12.12,12.11,12.11,6600.0,12.12,12.12,12.11,12.11,6600.0
2009-09-18 11:35:00,12.11,12.12,12.11,12.11,1800.0,12.11,12.12,12.11,12.11,1800.0
2009-09-18 11:40:00,12.12,12.13,12.12,12.13,10400.0,12.12,12.13,12.12,12.13,10400.0
2009-09-18 11:45:00,12.13,12.13,12.13,12.13,1800.0,12.13,12.13,12.13,12.13,1800.0
2009-09-18 11:50:00,12.13,12.13,12.13,12.13,1200.0,12.13,12.13,12.13,12.13,1200.0
2009-09-18 11:55:00,12.13,12.13,12.12,12.12,3600.0,12.13,12.13,12.12,12.12,3600.0
2009-09-18 12:00:00,12.12,12.12,12.1,12.12,9200.0,12.12,12.12,12.1,12.12,9200.0
2009-09-18 12:05:00,12.12,12.14,12.12,12.12,2400.0,12.12,12.14,12.12,12.12,2400.0
2009-09-18 12:10:00,12.14,12.14,12.14,12.14,2000.0,12.14,12.14,12.14,12.14,2000.0
2009-09-18 12:15:00,12.14,12.15,12.14,12.14,7000.0,12.14,12.15,12.14,12.14,7000.0
2009-09-18 12:20:00,12.14,12.15,12.14,12.15,11600.0,12.14,12.15,12.14,12.15,11600.0
2009-09-18 12:25:00,12.15,12.15,12.15,12.15,27000.0,12.15,12.15,12.15,12.15,27000.0
2009-09-18 12:30:00,12.15,12.2,12.15,12.19,10000.0,12.15,12.2,12.15,12.19,10000.0
2009-09-18 12:35:00,12.19,12.2,12.17,12.17,6400.0,12.19,12.2,12.17,12.17,6400.0
2009-09-18 12:40:00,12.17,12.18,12.17,12.18,3200.0,12.17,12.18,12.17,12.18,3200.0
2009-09-18 12:45:00,12.18,12.18,12.15,12.15,9000.0,12.18,12.18,12.15,12.15,9000.0
2009-09-18 12:50:00,12.15,12.15,12.15,12.15,2600.0,12.15,12.15,12.15,12.15,2600.0
2009-09-18 12:55:00,12.15,12.17,12.14,12.17,9000.0,12.15,12.17,12.14,12.17,9000.0
2009-09-18 13:00:00,12.17,12.18,12.17,12.18,7200.0,12.17,12.18,12.17,12.18,7200.0
2009-09-18 13:05:00,12.18,12.18,12.18,12.18,2400.0,12.18,12.18,12.18,12.18,2400.0
2009-09-18 13:10:00,12.18,12.19,12.18,12.18,3200.0,12.18,12.19,12.18,12.18,3200.0
2009-09-18 13:15:00,12.18,12.19,12.17,12.17,12600.0,12.18,12.19,12.17,12.17,12600.0
2009-09-18 13:20:00,12.17,12.2,12.16,12.19,13400.0,12.17,12.2,12.16,12.19,13400.0
2009-09-18 13:25:00,12.19,12.21,12.19,12.21,1800.0,12.19,12.21,12.19,12.21,1800.0
2009-09-18 13:30:00,12.21,12.22,12.21,12.21,3000.0,12.21,12.22,12.21,12.21,3000.0
2009-09-18 13:35:00,12.22,12.22,12.22,12.22,1600.0,12.22,12.22,12.22,12.22,1600.0
2009-09-18 13:40:00,12.22,12.22,12.2,12.2,8600.0,12.22,12.22,12.2,12.2,8600.0
2009-09-18 13:45:00,12.22,12.22,12.22,12.22,5400.0,12.22,12.22,12.22,12.22,5400.0
2009-09-18 13:50:00,12.22,12.22,12.22,12.22,1800.0,12.22,12.22,12.22,12.22,1800.0
2009-09-18 13:55:00,12.22,12.22,12.22,12.22,2400.0,12.22,12.22,12.22,12.22,2400.0
2009-09-18 14:00:00,12.22,12.22,12.22,12.22,8800.0,12.22,12.22,12.22,12.22,8800.0
2009-09-18 14:05:00,12.22,12.22,12.22,12.22,3400.0,12.22,12.22,12.22,12.22,3400.0
2009-09-18 14:10:00,12.22,12.22,12.22,12.22,2000.0,12.22,12.22,12.22,12.22,2000.0
2009-09-18 14:15:00,12.22,12.22,12.22,12.22,3200.0,12.22,12.22,12.22,12.22,3200.0
2009-09-18 14:20:00,12.22,12.22,12.22,12.22,1400.0,12.22,12.22,12.22,12.22,1400.0
2009-09-18 14:25:00,12.22,12.22,12.2,12.2,10800.0,12.22,12.22,12.2,12.2,10800.0
2009-09-18 14:30:00,12.2,12.2,12.18,12.18,12400.0,12.2,12.2,12.18,12.18,12400.0
2009-09-18 14:35:00,12.19,12.19,12.18,12.18,8200.0,12.19,12.19,12.18,12.18,8200.0
2009-09-18 14:40:00,12.18,12.18,12.18,12.18,2800.0,12.18,12.18,12.18,12.18,2800.0
2009-09-18 14:45:00,12.18,12.19,12.18,12.19,1600.0,12.18,12.19,12.18,12.19,1600.0
2009-09-18 14:50:00,12.19,12.22,12.19,12.22,15800.0,12.19,12.22,12.19,12.22,15800.0
2009-09-18 14:55:00,12.22,12.24,12.22,12.24,15400.0,12.22,12.24,12.22,12.24,15400.0
2009-09-18 15:00:00,12.24,12.26,12.24,12.25,11400.0,12.24,12.26,12.24,12.25,11400.0
2009-09-18 15:05:00,12.25,12.25,12.24,12.25,8800.0,12.25,12.25,12.24,12.25,8800.0
2009-09-18 15:10:00,12.24,12.26,12.24,12.26,8600.0,12.24,12.26,12.24,12.26,8600.0
2009-09-18 15:15:00,12.26,12.27,12.26,12.27,9800.0,12.26,12.27,12.26,12.27,9800.0
2009-09-18 15:20:00,12.27,12.33,12.27,12.33,29200.0,12.27,12.33,12.27,12.33,29200.0
2009-09-18 15:25:00,12.33,12.35,12.31,12.31,18000.0,12.33,12.35,12.31,12.31,18000.0
2009-09-18 15:30:00,12.31,12.31,12.29,12.29,16800.0,12.31,12.31,12.29,12.29,16800.0
2009-09-18 15:35:00,12.29,12.3,12.26,12.28,45200.0,12.29,12.3,12.26,12.28,45200.0
2009-09-18 15:40:00,12.28,12.29,12.27,12.27,18600.0,12.28,12.29,12.27,12.27,18600.0
2009-09-18 15:45:00,12.27,12.27,12.25,12.25,38200.0,12.27,12.27,12.25,12.25,38200.0
2009-09-18 15:50:00,12.25,12.27,12.25,12.27,25800.0,12.25,12.27,12.25,12.27,25800.0
2009-09-18 15:55:00,12.27,12.29,12.22,12.22,177800.0,12.27,12.29,12.22,12.22,177800.0
2009-09-21 09:30:00,12.11,12.18,11.88,11.89,32600.0,12.11,12.18,11.88,11.89,32600.0
2009-09-21 09:35:00,11.83,12.01,11.83,11.93,12000.0,11.83,12.01,11.83,11.93,12000.0
2009-09-21 09:40:00,11.97,12.02,11.94,11.97,32200.0,11.97,12.02,11.94,11.97,32200.0
2009-09-21 09:45:00,11.96,11.99,11.94,11.94,24200.0,11.96,11.99,11.94,11.94,24200.0
2009-09-21 09:50:00,11.93,11.99,11.91,11.95,17600.0,11.93,11.99,11.91,11.95,17600.0
2009-09-21 09:55:00,11.93,11.96,11.9,11.96,10800.0,11.93,11.96,11.9,11.96,10800.0
2009-09-21 10:00:00,11.96,11.98,11.94,11.97,15200.0,11.96,11.98,11.94,11.97,15200.0
2009-09-21 10:05:00,11.97,11.97,11.94,11.94,14800.0,11.97,11.97,11.94,11.94,14800.0
2009-09-21 10:10:00,11.94,11.97,11.92,11.97,4800.0,11.94,11.97,11.92,11.97,4800.0
2009-09-21 10:15:00,11.97,12.01,11.96,11.96,34000.0,11.97,12.01,11.96,11.96,34000.0
2009-09-21 10:20:00,11.97,12.0,11.96,11.99,6600.0,11.97,12.0,11.96,11.99,6600.0
2009-09-21 10:25:00,11.99,12.01,11.97,11.97,5800.0,11.99,12.01,11.97,11.97,5800.0
2009-09-21 10:30:00,11.99,12.0,11.99,12.0,12600.0,11.99,12.0,11.99,12.0,12600.0
2009-09-21 10:35:00,11.99,12.03,11.99,12.01,18200.0,11.99,12.03,11.99,12.01,18200.0
2009-09-21 10:40:00,12.03,12.05,12.03,12.04,6800.0,12.03,12.05,12.03,12.04,6800.0
2009-09-21 10:45:00,12.04,12.05,12.04,12.05,3800.0,12.04,12.05,12.04,12.05,3800.0
2009-09-21 10:50:00,12.06,12.06,12.05,12.05,6000.0,12.06,12.06,12.05,12.05,6000.0
2009-09-21 10:55:00,12.05,12.06,12.04,12.05,5600.0,12.05,12.06,12.04,12.05,5600.0
2009-09-21 11:00:00,12.05,12.06,12.05,12.05,10600.0,12.05,12.06,12.05,12.05,10600.0
2009-09-21 11:05:00,12.05,12.1,12.05,12.09,30400.0,12.05,12.1,12.05,12.09,30400.0
2009-09-21 11:10:00,12.1,12.11,12.09,12.1,10200.0,12.1,12.11,12.09,12.1,10200.0
2009-09-21 11:15:00,12.1,12.11,12.09,12.1,17000.0,12.1,12.11,12.09,12.1,17000.0
2009-09-21 11:20:00,12.1,12.13,12.1,12.12,9400.0,12.1,12.13,12.1,12.12,9400.0
2009-09-21 11:25:00,12.12,12.13,12.11,12.11,10000.0,12.12,12.13,12.11,12.11,10000.0
2009-09-21 11:30:00,12.12,12.15,12.12,12.14,25000.0,12.12,12.15,12.12,12.14,25000.0
2009-09-21 11:35:00,12.14,12.22,12.13,12.21,35600.0,12.14,12.22,12.13,12.21,35600.0
2009-09-21 11:40:00,12.21,12.27,12.21,12.27,58400.0,12.21,12.27,12.21,12.27,58400.0
2009-09-21 11:45:00,12.27,12.27,12.18,12.18,18400.0,12.27,12.27,12.18,12.18,18400.0
2009-09-21 11:50:00,12.2,12.23,12.19,12.22,7400.0,12.2,12.23,12.19,12.22,7400.0
2009-09-21 11:55:00,12.22,12.22,12.2,12.2,3400.0,12.22,12.22,12.2,12.2,3400.0
2009-09-21 12:00:00,12.2,12.2,12.16,12.16,1400.0,12.2,12.2,12.16,12.16,1400.0
2009-09-21 12:05:00,12.15,12.15,12.13,12.14,7600.0,12.15,12.15,12.13,12.14,7600.0
2009-09-21 12:10:00,12.13,12.15,12.13,12.15,4200.0,12.13,12.15,12.13,12.15,4200.0
2009-09-21 12:15:00,12.15,12.15,12.11,12.12,11200.0,12.15,12.15,12.11,12.12,11200.0
2009-09-21 12:20:00,12.12,12.15,12.11,12.12,9600.0,12.12,12.15,12.11,12.12,9600.0
2009-09-21 12:25:00,12.13,12.13,12.11,12.12,8800.0,12.13,12.13,12.11,12.12,8800.0
2009-09-21 12:30:00,12.12,12.13,12.09,12.1,6000.0,12.12,12.13,12.09,12.1,6000.0
2009-09-21 12:35:00,12.1,12.1,12.08,12.09,4600.0,12.1,12.1,12.08,12.09,4600.0
2009-09-21 12:40:00,12.09,12.09,12.06,12.06,5800.0,12.09,12.09,12.06,12.06,5800.0
2009-09-21 12:45:00,12.06,12.06,12.03,12.04,4000.0,12.06,12.06,12.03,12.04,4000.0
2009-09-21 12:50:00,12.01,12.04,12.01,12.01,3800.0,12.01,12.04,12.01,12.01,3800.0
2009-09-21 12:55:00,12.01,12.02,11.99,12.02,9600.0,12.01,12.02,11.99,12.02,9600.0
2009-09-21 13:00:00,12.01,12.02,12.01,12.01,6400.0,12.01,12.02,12.01,12.01,6400.0
2009-09-21 13:05:00,12.01,12.01,11.97,11.99,7600.0,12.01,12.01,11.97,11.99,7600.0
2009-09-21 13:10:00,11.98,12.04,11.98,12.03,7600.0,11.98,12.04,11.98,12.03,7600.0
2009-09-21 13:15:00,12.02,12.03,12.02,12.02,4000.0,12.02,12.03,12.02,12.02,4000.0
2009-09-21 13:20:00,12.02,12.07,12.02,12.07,3600.0,12.02,12.07,12.02,12.07,3600.0
2009-09-21 13:25:00,12.07,12.08,12.06,12.08,11000.0,12.07,12.08,12.06,12.08,11000.0
2009-09-21 13:30:00,12.08,12.08,12.07,12.08,4600.0,12.08,12.08,12.07,12.08,4600.0
2009-09-21 13:35:00,12.07,12.08,12.07,12.08,8800.0,12.07,12.08,12.07,12.08,8800.0
2009-09-21 13:40:00,12.08,12.08,12.07,12.08,4600.0,12.08,12.08,12.07,12.08,4600.0
2009-09-21 13:45:00,12.08,12.08,12.08,12.08,5000.0,12.08,12.08,12.08,12.08,5000.0
2009-09-21 13:50:00,12.08,12.08,12.08,12.08,8600.0,12.08,12.08,12.08,12.08,8600.0
2009-09-21 13:55:00,12.08,12.08,12.08,12.08,3000.0,12.08,12.08,12.08,12.08,3000.0
2009-09-21 14:00:00,12.08,12.1,12.08,12.1,9600.0,12.08,12.1,12.08,12.1,9600.0
2009-09-21 14:05:00,12.1,12.1,12.08,12.08,4200.0,12.1,12.1,12.08,12.08,4200.0
2009-09-21 14:10:00,12.08,12.09,12.08,12.08,16800.0,12.08,12.09,12.08,12.08,16800.0
2009-09-21 14:15:00,12.08,12.08,12.08,12.08,3000.0,12.08,12.08,12.08,12.08,3000.0
2009-09-21 14:20:00,12.08,12.09,12.08,12.09,5200.0,12.08,12.09,12.08,12.09,5200.0
2009-09-21 14:25:00,12.09,12.09,12.08,12.09,5000.0,12.09,12.09,12.08,12.09,5000.0
2009-09-21 14:30:00,12.09,12.09,12.07,12.09,4000.0,12.09,12.09,12.07,12.09,4000.0
2009-09-21 14:35:00,12.08,12.08,12.06,12.06,4800.0,12.08,12.08,12.06,12.06,4800.0
2009-09-21 14:40:00,12.07,12.07,12.03,12.03,63800.0,12.07,12.07,12.03,12.03,63800.0
2009-09-21 14:45:00,12.03,12.07,12.03,12.06,15000.0,12.03,12.07,12.03,12.06,15000.0
2009-09-21 14:50:00,12.06,12.08,12.06,12.07,9400.0,12.06,12.08,12.06,12.07,9400.0
2009-09-21 14:55:00,12.08,12.08,12.04,12.04,13800.0,12.08,12.08,12.04,12.04,13800.0
2009-09-21 15:00:00,12.05,12.06,12.04,12.06,12600.0,12.05,12.06,12.04,12.06,12600.0
2009-09-21 15:05:00,12.06,12.09,12.06,12.08,10600.0,12.06,12.09,12.06,12.08,10600.0
2009-09-21 15:10:00,12.08,12.1,12.07,12.08,6600.0,12.08,12.1,12.07,12.08,6600.0
2009-09-21 15:15:00,12.09,12.09,12.06,12.08,14200.0,12.09,12.09,12.06,12.08,14200.0
2009-09-21 15:20:00,12.09,12.1,12.09,12.1,10000.0,12.09,12.1,12.09,12.1,10000.0
2009-09-21 15:25:00,12.1,12.1,12.08,12.08,5400.0,12.1,12.1,12.08,12.08,5400.0
2009-09-21 15:30:00,12.08,12.08,12.05,12.06,20800.0,12.08,12.08,12.05,12.06,20800.0
2009-09-21 15:35:00,12.06,12.09,12.06,12.09,12400.0,12.06,12.09,12.06,12.09,12400.0
2009-09-21 15:40:00,12.09,12.09,12.08,12.08,4600.0,12.09,12.09,12.08,12.08,4600.0
2009-09-21 15:45:00,12.09,12.1,12.08,12.09,8600.0,12.09,12.1,12.08,12.09,8600.0
2009-09-21 15:50:00,12.08,12.09,12.05,12.05,30600.0,12.08,12.09,12.05,12.05,30600.0
2009-09-21 15:55:00,12.06,12.09,12.05,12.06,78800.0,12.06,12.09,12.05,12.06,78800.0
2009-09-22 09:30:00,12.19,12.26,12.19,12.23,4400.0,12.19,12.26,12.19,12.23,4400.0
2009-09-22 09:35:00,12.22,12.28,12.21,12.28,9400.0,12.22,12.28,12.21,12.28,9400.0
2009-09-22 09:40:00,12.29,12.32,12.25,12.27,10800.0,12.29,12.32,12.25,12.27,10800.0
2009-09-22 09:45:00,12.26,12.26,12.15,12.15,5400.0,12.26,12.26,12.15,12.15,5400.0
2009-09-22 09:50:00,12.15,12.25,12.15,12.24,10600.0,12.15,12.25,12.15,12.24,10600.0
2009-09-22 09:55:00,12.26,12.26,12.17,12.17,3400.0,12.26,12.26,12.17,12.17,3400.0
2009-09-22 10:00:00,12.15,12.15,12.1,12.13,8000.0,12.15,12.15,12.1,12.13,8000.0
2009-09-22 10:05:00,12.13,12.2,12.13,12.2,6400.0,12.13,12.2,12.13,12.2,6400.0
2009-09-22 10:10:00,12.22,12.23,12.19,12.23,5000.0,12.22,12.23,12.19,12.23,5000.0
2009-09-22 10:15:00,12.23,12.25,12.19,12.25,16200.0,12.23,12.25,12.19,12.25,16200.0
2009-09-22 10:20:00,12.26,12.28,12.23,12.23,9600.0,12.26,12.28,12.23,12.23,9600.0
2009-09-22 10:25:00,12.24,12.25,12.22,12.22,11000.0,12.24,12.25,12.22,12.22,11000.0
2009-09-22 10:30:00,12.23,12.23,12.19,12.2,14600.0,12.23,12.23,12.19,12.2,14600.0
2009-09-22 10:35:00,12.21,12.22,12.19,12.22,4200.0,12.21,12.22,12.19,12.22,4200.0
2009-09-22 10:40:00,12.22,12.22,12.22,12.22,5000.0,12.22,12.22,12.22,12.22,5000.0
2009-09-22 10:45:00,12.23,12.25,12.22,12.22,6200.0,12.23,12.25,12.22,12.22,6200.0
2009-09-22 10:50:00,12.21,12.22,12.19,12.2,17000.0,12.21,12.22,12.19,12.2,17000.0
2009-09-22 10:55:00,12.22,12.22,12.21,12.22,4600.0,12.22,12.22,12.21,12.22,4600.0
2009-09-22 11:00:00,12.24,12.24,12.22,12.22,6600.0,12.24,12.24,12.22,12.22,6600.0
2009-09-22 11:05:00,12.22,12.23,12.2,12.22,11400.0,12.22,12.23,12.2,12.22,11400.0
2009-09-22 11:10:00,12.22,12.22,12.2,12.21,3000.0,12.22,12.22,12.2,12.21,3000.0
2009-09-22 11:15:00,12.21,12.21,12.2,12.21,6400.0,12.21,12.21,12.2,12.21,6400.0
2009-09-22 11:20:00,12.21,12.24,12.18,12.24,23800.0,12.21,12.24,12.18,12.24,23800.0
2009-09-22 11:25:00,12.24,12.24,12.22,12.24,3000.0,12.24,12.24,12.22,12.24,3000.0
2009-09-22 11:30:00,12.22,12.24,12.2,12.2,3400.0,12.22,12.24,12.2,12.2,3400.0
2009-09-22 11:35:00,12.2,12.22,12.19,12.22,6400.0,12.2,12.22,12.19,12.22,6400.0
2009-09-22 11:40:00,12.21,12.22,12.21,12.22,4600.0,12.21,12.22,12.21,12.22,4600.0
2009-09-22 11:45:00,12.22,12.24,12.22,12.22,10600.0,12.22,12.24,12.22,12.22,10600.0
2009-09-22 11:50:00,12.23,12.23,12.22,12.22,4800.0,12.23,12.23,12.22,12.22,4800.0
2009-09-22 11:55:00,12.22,12.22,12.21,12.22,3600.0,12.22,12.22,12.21,12.22,3600.0
2009-09-22 12:00:00,12.22,12.23,12.22,12.23,5200.0,12.22,12.23,12.22,12.23,5200.0
2009-09-22 12:05:00,12.23,12.26,12.22,12.26,12600.0,12.23,12.26,12.22,12.26,12600.0
2009-09-22 12:10:00,12.27,12.3,12.24,12.25,84600.0,12.27,12.3,12.24,12.25,84600.0
2009-09-22 12:15:00,12.25,12.26,12.24,12.24,9800.0,12.25,12.26,12.24,12.24,9800.0
2009-09-22 12:20:00,12.24,12.24,12.22,12.22,800.0,12.24,12.24,12.22,12.22,800.0
2009-09-22 12:25:00,12.22,12.22,12.22,12.22,1200.0,12.22,12.22,12.22,12.22,1200.0
2009-09-22 12:30:00,12.23,12.24,12.22,12.22,7200.0,12.23,12.24,12.22,12.22,7200.0
2009-09-22 12:35:00,12.22,12.23,12.2,12.22,12000.0,12.22,12.23,12.2,12.22,12000.0
2009-09-22 12:40:00,12.22,12.23,12.2,12.23,4600.0,12.22,12.23,12.2,12.23,4600.0
2009-09-22 12:45:00,12.23,12.23,12.21,12.21,2400.0,12.23,12.23,12.21,12.21,2400.0
2009-09-22 12:50:00,12.22,12.22,12.2,12.21,2600.0,12.22,12.22,12.2,12.21,2600.0
2009-09-22 12:55:00,12.2,12.22,12.19,12.2,19200.0,12.2,12.22,12.19,12.2,19200.0
2009-09-22 13:00:00,12.19,12.21,12.19,12.21,3200.0,12.19,12.21,12.19,12.21,3200.0
2009-09-22 13:05:00,12.2,12.22,12.2,12.21,1400.0,12.2,12.22,12.2,12.21,1400.0
2009-09-22 13:10:00,12.22,12.23,12.17,12.17,16400.0,12.22,12.23,12.17,12.17,16400.0
2009-09-22 13:15:00,12.18,12.18,12.14,12.14,9200.0,12.18,12.18,12.14,12.14,9200.0
2009-09-22 13:20:00,12.15,12.15,12.14,12.15,24200.0,12.15,12.15,12.14,12.15,24200.0
2009-09-22 13:25:00,12.15,12.16,12.11,12.15,32800.0,12.15,12.16,12.11,12.15,32800.0
2009-09-22 13:30:00,12.15,12.16,12.14,12.15,9200.0,12.15,12.16,12.14,12.15,9200.0
2009-09-22 13:35:00,12.17,12.18,12.14,12.14,10400.0,12.17,12.18,12.14,12.14,10400.0
2009-09-22 13:40:00,12.14,12.15,12.11,12.11,18800.0,12.14,12.15,12.11,12.11,18800.0
2009-09-22 13:45:00,12.12,12.13,12.11,12.12,3400.0,12.12,12.13,12.11,12.12,3400.0
2009-09-22 13:50:00,12.13,12.13,12.1,12.11,9600.0,12.13,12.13,12.1,12.11,9600.0
2009-09-22 13:55:00,12.11,12.12,12.1,12.11,7000.0,12.11,12.12,12.1,12.11,7000.0
2009-09-22 14:00:00,12.11,12.12,12.11,12.11,6000.0,12.11,12.12,12.11,12.11,6000.0
2009-09-22 14:05:00,12.11,12.16,12.11,12.15,17600.0,12.11,12.16,12.11,12.15,17600.0
2009-09-22 14:10:00,12.15,12.15,12.11,12.11,22200.0,12.15,12.15,12.11,12.11,22200.0
2009-09-22 14:15:00,12.11,12.13,12.11,12.11,20200.0,12.11,12.13,12.11,12.11,20200.0
2009-09-22 14:20:00,12.12,12.12,12.09,12.09,27800.0,12.12,12.12,12.09,12.09,27800.0
2009-09-22 14:25:00,12.1,12.11,12.09,12.1,10800.0,12.1,12.11,12.09,12.1,10800.0
2009-09-22 14:30:00,12.1,12.11,12.09,12.1,18800.0,12.1,12.11,12.09,12.1,18800.0
2009-09-22 14:35:00,12.1,12.1,12.03,12.03,19400.0,12.1,12.1,12.03,12.03,19400.0
2009-09-22 14:40:00,12.04,12.1,12.04,12.1,26000.0,12.04,12.1,12.04,12.1,26000.0
2009-09-22 14:45:00,12.11,12.11,12.1,12.1,4400.0,12.11,12.11,12.1,12.1,4400.0
2009-09-22 14:50:00,12.11,12.12,12.08,12.1,20800.0,12.11,12.12,12.08,12.1,20800.0
2009-09-22 14:55:00,12.09,12.1,12.09,12.09,5800.0,12.09,12.1,12.09,12.09,5800.0
2009-09-22 15:00:00,12.1,12.1,12.04,12.06,25400.0,12.1,12.1,12.04,12.06,25400.0
2009-09-22 15:05:00,12.06,12.06,12.04,12.04,3600.0,12.06,12.06,12.04,12.04,3600.0
2009-09-22 15:10:00,12.05,12.05,11.99,12.0,25400.0,12.05,12.05,11.99,12.0,25400.0
2009-09-22 15:15:00,12.02,12.02,11.99,12.01,22800.0,12.02,12.02,11.99,12.01,22800.0
2009-09-22 15:20:00,12.01,12.02,12.0,12.02,14000.0,12.01,12.02,12.0,12.02,14000.0
2009-09-22 15:25:00,12.03,12.05,12.02,12.05,14600.0,12.03,12.05,12.02,12.05,14600.0
2009-09-22 15:30:00,12.06,12.09,12.06,12.07,15000.0,12.06,12.09,12.06,12.07,15000.0
2009-09-22 15:35:00,12.08,12.08,12.06,12.08,17400.0,12.08,12.08,12.06,12.08,17400.0
2009-09-22 15:40:00,12.08,12.11,12.05,12.06,33000.0,12.08,12.11,12.05,12.06,33000.0
2009-09-22 15:45:00,12.06,12.06,12.04,12.05,19000.0,12.06,12.06,12.04,12.05,19000.0
2009-09-22 15:50:00,12.05,12.07,12.04,12.04,40800.0,12.05,12.07,12.04,12.04,40800.0
2009-09-22 15:55:00,12.05,12.05,11.99,12.0,93600.0,12.05,12.05,11.99,12.0,93600.0
2009-09-23 09:30:00,12.02,12.14,12.02,12.13,7200.0,12.02,12.14,12.02,12.13,7200.0
2009-09-23 09:35:00,12.11,12.11,12.02,12.1,12800.0,12.11,12.11,12.02,12.1,12800.0
2009-09-23 09:40:00,12.08,12.08,11.97,12.02,13400.0,12.08,12.08,11.97,12.02,13400.0
2009-09-23 09:45:00,12.0,12.0,11.94,11.97,7400.0,12.0,12.0,11.94,11.97,7400.0
2009-09-23 09:50:00,11.97,11.99,11.93,11.95,15200.0,11.97,11.99,11.93,11.95,15200.0
2009-09-23 09:55:00,11.94,11.94,11.83,11.9,27600.0,11.94,11.94,11.83,11.9,27600.0
2009-09-23 10:00:00,11.9,11.94,11.9,11.9,16200.0,11.9,11.94,11.9,11.9,16200.0
2009-09-23 10:05:00,11.92,11.97,11.9,11.97,18800.0,11.92,11.97,11.9,11.97,18800.0
2009-09-23 10:10:00,11.97,12.01,11.9,11.9,19600.0,11.97,12.01,11.9,11.9,19600.0
2009-09-23 10:15:00,11.93,11.97,11.93,11.96,4200.0,11.93,11.97,11.93,11.96,4200.0
2009-09-23 10:20:00,11.97,11.99,11.97,11.99,7600.0,11.97,11.99,11.97,11.99,7600.0
2009-09-23 10:25:00,12.01,12.06,11.99,12.05,10000.0,12.01,12.06,11.99,12.05,10000.0
2009-09-23 10:30:00,12.04,12.06,11.98,12.06,22800.0,12.04,12.06,11.98,12.06,22800.0
2009-09-23 10:35:00,12.05,12.05,12.0,12.01,19200.0,12.05,12.05,12.0,12.01,19200.0
2009-09-23 10:40:00,12.01,12.03,11.99,11.99,7200.0,12.01,12.03,11.99,11.99,7200.0
2009-09-23 10:45:00,11.99,11.99,11.94,11.94,7000.0,11.99,11.99,11.94,11.94,7000.0
2009-09-23 10:50:00,11.95,11.96,11.94,11.95,2600.0,11.95,11.96,11.94,11.95,2600.0
2009-09-23 10:55:00,11.94,11.95,11.93,11.93,2600.0,11.94,11.95,11.93,11.93,2600.0
2009-09-23 11:00:00,11.93,11.93,11.92,11.93,2400.0,11.93,11.93,11.92,11.93,2400.0
2009-09-23 11:05:00,11.93,11.93,11.87,11.87,4000.0,11.93,11.93,11.87,11.87,4000.0
2009-09-23 11:10:00,11.87,11.89,11.85,11.86,6800.0,11.87,11.89,11.85,11.86,6800.0
2009-09-23 11:15:00,11.86,11.88,11.86,11.88,1800.0,11.86,11.88,11.86,11.88,1800.0
2009-09-23 11:20:00,11.88,11.91,11.88,11.91,4800.0,11.88,11.91,11.88,11.91,4800.0
2009-09-23 11:25:00,11.91,11.93,11.91,11.93,8600.0,11.91,11.93,11.91,11.93,8600.0
2009-09-23 11:30:00,11.93,11.94,11.91,11.92,11000.0,11.93,11.94,11.91,11.92,11000.0
2009-09-23 11:35:00,11.9,11.91,11.9,11.91,1400.0,11.9,11.91,11.9,11.91,1400.0
2009-09-23 11:40:00,11.9,11.92,11.9,11.92,5600.0,11.9,11.92,11.9,11.92,5600.0
2009-09-23 11:45:00,11.92,11.93,11.92,11.93,2200.0,11.92,11.93,11.92,11.93,2200.0
2009-09-23 11:50:00,11.93,11.93,11.91,11.92,4200.0,11.93,11.93,11.91,11.92,4200.0
2009-09-23 11:55:00,11.93,11.94,11.92,11.94,7000.0,11.93,11.94,11.92,11.94,7000.0
2009-09-23 12:00:00,11.94,11.96,11.94,11.95,5200.0,11.94,11.96,11.94,11.95,5200.0
2009-09-23 12:05:00,11.95,11.95,11.95,11.95,400.0,11.95,11.95,11.95,11.95,400.0
2009-09-23 12:10:00,11.95,11.95,11.93,11.93,2600.0,11.95,11.95,11.93,11.93,2600.0
2009-09-23 12:15:00,11.94,11.94,11.93,11.93,3200.0,11.94,11.94,11.93,11.93,3200.0
2009-09-23 12:20:00,11.93,11.93,11.93,11.93,1600.0,11.93,11.93,11.93,11.93,1600.0
2009-09-23 12:25:00,11.93,11.93,11.93,11.93,3000.0,11.93,11.93,11.93,11.93,3000.0
2009-09-23 12:30:00,11.93,11.93,11.88,11.88,4800.0,11.93,11.93,11.88,11.88,4800.0
2009-09-23 12:35:00,11.88,11.88,11.86,11.86,2800.0,11.88,11.88,11.86,11.86,2800.0
2009-09-23 12:40:00,11.86,11.87,11.86,11.86,1200.0,11.86,11.87,11.86,11.86,1200.0
2009-09-23 12:45:00,11.87,11.87,11.86,11.86,800.0,11.87,11.87,11.86,11.86,800.0
2009-09-23 12:50:00,11.86,11.88,11.85,11.88,6800.0,11.86,11.88,11.85,11.88,6800.0
2009-09-23 12:55:00,11.88,11.88,11.88,11.88,3200.0,11.88,11.88,11.88,11.88,3200.0
2009-09-23 13:00:00,11.88,11.88,11.85,11.87,5200.0,11.88,11.88,11.85,11.87,5200.0
2009-09-23 13:05:00,11.86,11.86,11.84,11.85,3800.0,11.86,11.86,11.84,11.85,3800.0
2009-09-23 13:10:00,11.84,11.85,11.84,11.85,2800.0,11.84,11.85,11.84,11.85,2800.0
2009-09-23 13:15:00,11.85,11.88,11.85,11.88,6400.0,11.85,11.88,11.85,11.88,6400.0
2009-09-23 13:20:00,11.88,11.88,11.88,11.88,4200.0,11.88,11.88,11.88,11.88,4200.0
2009-09-23 13:25:00,11.89,11.9,11.89,11.9,3000.0,11.89,11.9,11.89,11.9,3000.0
2009-09-23 13:30:00,11.89,11.9,11.89,11.89,3600.0,11.89,11.9,11.89,11.89,3600.0
2009-09-23 13:35:00,11.89,11.94,11.89,11.94,4400.0,11.89,11.94,11.89,11.94,4400.0
2009-09-23 13:40:00,11.94,11.96,11.94,11.96,2400.0,11.94,11.96,11.94,11.96,2400.0
2009-09-23 13:45:00,11.95,11.96,11.93,11.95,8200.0,11.95,11.96,11.93,11.95,8200.0
2009-09-23 13:50:00,11.95,11.95,11.94,11.95,9400.0,11.95,11.95,11.94,11.95,9400.0
2009-09-23 13:55:00,11.95,11.96,11.95,11.95,3800.0,11.95,11.96,11.95,11.95,3800.0
2009-09-23 14:00:00,11.97,11.97,11.94,11.95,14400.0,11.97,11.97,11.94,11.95,14400.0
2009-09-23 14:05:00,11.95,11.96,11.95,11.95,1200.0,11.95,11.96,11.95,11.95,1200.0
2009-09-23 14:10:00,11.95,11.96,11.94,11.96,13000.0,11.95,11.96,11.94,11.96,13000.0
2009-09-23 14:15:00,11.96,12.0,11.95,12.0,8200.0,11.96,12.0,11.95,12.0,8200.0
2009-09-23 14:20:00,12.01,12.06,11.99,11.99,6600.0,12.01,12.06,11.99,11.99,6600.0
2009-09-23 14:25:00,11.99,11.99,11.96,11.99,8400.0,11.99,11.99,11.96,11.99,8400.0
2009-09-23 14:30:00,12.0,12.08,12.0,12.06,8400.0,12.0,12.08,12.0,12.06,8400.0
2009-09-23 14:35:00,12.08,12.08,12.03,12.03,8600.0,12.08,12.08,12.03,12.03,8600.0
2009-09-23 14:40:00,12.03,12.04,11.97,11.97,6600.0,12.03,12.04,11.97,11.97,6600.0
2009-09-23 14:45:00,11.97,11.99,11.97,11.99,1400.0,11.97,11.99,11.97,11.99,1400.0
2009-09-23 14:50:00,11.99,12.01,11.99,12.01,5400.0,11.99,12.01,11.99,12.01,5400.0
2009-09-23 14:55:00,12.01,12.01,11.95,11.96,10400.0,12.01,12.01,11.95,11.96,10400.0
2009-09-23 15:00:00,11.96,11.98,11.96,11.97,3800.0,11.96,11.98,11.96,11.97,3800.0
2009-09-23 15:05:00,11.97,11.99,11.95,11.97,7000.0,11.97,11.99,11.95,11.97,7000.0
2009-09-23 15:10:00,11.97,11.99,11.94,11.95,12800.0,11.97,11.99,11.94,11.95,12800.0
2009-09-23 15:15:00,11.96,11.97,11.88,11.94,15200.0,11.96,11.97,11.88,11.94,15200.0
2009-09-23 15:20:00,11.94,11.95,11.9,11.93,10400.0,11.94,11.95,11.9,11.93,10400.0
2009-09-23 15:25:00,11.93,11.94,11.88,11.88,18200.0,11.93,11.94,11.88,11.88,18200.0
2009-09-23 15:30:00,11.9,11.9,11.85,11.86,21000.0,11.9,11.9,11.85,11.86,21000.0
2009-09-23 15:35:00,11.86,11.87,11.85,11.86,24400.0,11.86,11.87,11.85,11.86,24400.0
2009-09-23 15:40:00,11.86,11.87,11.85,11.85,20600.0,11.86,11.87,11.85,11.85,20600.0
2009-09-23 15:45:00,11.85,11.87,11.83,11.84,37800.0,11.85,11.87,11.83,11.84,37800.0
2009-09-23 15:50:00,11.84,11.84,11.76,11.81,30600.0,11.84,11.84,11.76,11.81,30600.0
2009-09-23 15:55:00,11.81,11.81,11.74,11.77,51000.0,11.81,11.81,11.74,11.77,51000.0
2009-09-24 09:30:00,11.89,12.03,11.88,12.01,16800.0,11.89,12.03,11.88,12.01,16800.0
2009-09-24 09:35:00,12.0,12.0,11.89,11.9,4800.0,12.0,12.0,11.89,11.9,4800.0
2009-09-24 09:40:00,11.9,11.9,11.81,11.84,8400.0,11.9,11.9,11.81,11.84,8400.0
2009-09-24 09:45:00,11.82,11.82,11.76,11.8,5600.0,11.82,11.82,11.76,11.8,5600.0
2009-09-24 09:50:00,11.81,11.81,11.78,11.78,4200.0,11.81,11.81,11.78,11.78,4200.0
2009-09-24 09:55:00,11.78,11.82,11.78,11.81,6400.0,11.78,11.82,11.78,11.81,6400.0
2009-09-24 10:00:00,11.8,11.8,11.68,11.7,7400.0,11.8,11.8,11.68,11.7,7400.0
2009-09-24 10:05:00,11.7,11.7,11.58,11.59,22600.0,11.7,11.7,11.58,11.59,22600.0
2009-09-24 10:10:00,11.6,11.61,11.56,11.56,7800.0,11.6,11.61,11.56,11.56,7800.0
2009-09-24 10:15:00,11.56,11.56,11.46,11.51,35000.0,11.56,11.56,11.46,11.51,35000.0
2009-09-24 10:20:00,11.5,11.52,11.47,11.51,14600.0,11.5,11.52,11.47,11.51,14600.0
2009-09-24 10:25:00,11.49,11.53,11.49,11.51,8800.0,11.49,11.53,11.49,11.51,8800.0
2009-09-24 10:30:00,11.5,11.5,11.44,11.45,6800.0,11.5,11.5,11.44,11.45,6800.0
2009-09-24 10:35:00,11.46,11.47,11.38,11.39,22400.0,11.46,11.47,11.38,11.39,22400.0
2009-09-24 10:40:00,11.38,11.41,11.38,11.39,10000.0,11.38,11.41,11.38,11.39,10000.0
2009-09-24 10:45:00,11.4,11.42,11.39,11.4,19000.0,11.4,11.42,11.39,11.4,19000.0
2009-09-24 10:50:00,11.4,11.5,11.39,11.5,8200.0,11.4,11.5,11.39,11.5,8200.0
2009-09-24 10:55:00,11.5,11.51,11.49,11.49,10400.0,11.5,11.51,11.49,11.49,10400.0
2009-09-24 11:00:00,11.49,11.52,11.49,11.51,5200.0,11.49,11.52,11.49,11.51,5200.0
2009-09-24 11:05:00,11.5,11.51,11.5,11.5,1400.0,11.5,11.51,11.5,11.5,1400.0
2009-09-24 11:10:00,11.51,11.61,11.51,11.61,13000.0,11.51,11.61,11.51,11.61,13000.0
2009-09-24 11:15:00,11.62,11.62,11.59,11.59,5600.0,11.62,11.62,11.59,11.59,5600.0
2009-09-24 11:20:00,11.59,11.59,11.54,11.54,14600.0,11.59,11.59,11.54,11.54,14600.0
2009-09-24 11:25:00,11.54,11.54,11.53,11.54,7200.0,11.54,11.54,11.53,11.54,7200.0
2009-09-24 11:30:00,11.54,11.54,11.52,11.52,6600.0,11.54,11.54,11.52,11.52,6600.0
2009-09-24 11:35:00,11.52,11.52,11.49,11.5,10400.0,11.52,11.52,11.49,11.5,10400.0
2009-09-24 11:40:00,11.5,11.5,11.5,11.5,2400.0,11.5,11.5,11.5,11.5,2400.0
2009-09-24 11:45:00,11.5,11.5,11.43,11.43,24200.0,11.5,11.5,11.43,11.43,24200.0
2009-09-24 11:50:00,11.45,11.47,11.44,11.44,11800.0,11.45,11.47,11.44,11.44,11800.0
2009-09-24 11:55:00,11.45,11.5,11.45,11.5,6600.0,11.45,11.5,11.45,11.5,6600.0
2009-09-24 12:00:00,11.49,11.49,11.47,11.47,1200.0,11.49,11.49,11.47,11.47,1200.0
2009-09-24 12:05:00,11.48,11.49,11.45,11.45,9800.0,11.48,11.49,11.45,11.45,9800.0
2009-09-24 12:10:00,11.45,11.47,11.45,11.47,2000.0,11.45,11.47,11.45,11.47,2000.0
2009-09-24 12:15:00,11.48,11.5,11.45,11.5,10800.0,11.48,11.5,11.45,11.5,10800.0
2009-09-24 12:20:00,11.5,11.5,11.44,11.46,26200.0,11.5,11.5,11.44,11.46,26200.0
2009-09-24 12:25:00,11.45,11.46,11.4,11.44,19600.0,11.45,11.46,11.4,11.44,19600.0
2009-09-24 12:30:00,11.44,11.45,11.43,11.43,7200.0,11.44,11.45,11.43,11.43,7200.0
2009-09-24 12:35:00,11.43,11.44,11.43,11.43,1800.0,11.43,11.44,11.43,11.43,1800.0
2009-09-24 12:40:00,11.44,11.46,11.44,11.46,1600.0,11.44,11.46,11.44,11.46,1600.0
2009-09-24 12:45:00,11.47,11.47,11.45,11.45,1800.0,11.47,11.47,11.45,11.45,1800.0
2009-09-24 12:50:00,11.46,11.47,11.45,11.46,2600.0,11.46,11.47,11.45,11.46,2600.0
2009-09-24 12:55:00,11.45,11.46,11.43,11.43,3400.0,11.45,11.46,11.43,11.43,3400.0
2009-09-24 13:00:00,11.43,11.45,11.43,11.43,3400.0,11.43,11.45,11.43,11.43,3400.0
2009-09-24 13:05:00,11.44,11.44,11.43,11.44,3000.0,11.44,11.44,11.43,11.44,3000.0
2009-09-24 13:10:00,11.43,11.45,11.43,11.44,4800.0,11.43,11.45,11.43,11.44,4800.0
2009-09-24 13:15:00,11.44,11.44,11.43,11.43,5200.0,11.44,11.44,11.43,11.43,5200.0
2009-09-24 13:20:00,11.43,11.43,11.43,11.43,1800.0,11.43,11.43,11.43,11.43,1800.0
2009-09-24 13:25:00,11.43,11.43,11.43,11.43,6200.0,11.43,11.43,11.43,11.43,6200.0
2009-09-24 13:30:00,11.43,11.43,11.43,11.43,1600.0,11.43,11.43,11.43,11.43,1600.0
2009-09-24 13:35:00,11.43,11.46,11.43,11.46,5400.0,11.43,11.46,11.43,11.46,5400.0
2009-09-24 13:40:00,11.44,11.45,11.42,11.43,18400.0,11.44,11.45,11.42,11.43,18400.0
2009-09-24 13:45:00,11.44,11.44,11.43,11.44,9000.0,11.44,11.44,11.43,11.44,9000.0
2009-09-24 13:50:00,11.44,11.44,11.43,11.43,2200.0,11.44,11.44,11.43,11.43,2200.0
2009-09-24 13:55:00,11.43,11.44,11.4,11.4,8200.0,11.43,11.44,11.4,11.4,8200.0
2009-09-24 14:00:00,11.4,11.41,11.39,11.4,14400.0,11.4,11.41,11.39,11.4,14400.0
2009-09-24 14:05:00,11.4,11.4,11.39,11.39,6000.0,11.4,11.4,11.39,11.39,6000.0
2009-09-24 14:10:00,11.39,11.39,11.37,11.37,5200.0,11.39,11.39,11.37,11.37,5200.0
2009-09-24 14:15:00,11.36,11.38,11.36,11.37,9400.0,11.36,11.38,11.36,11.37,9400.0
2009-09-24 14:20:00,11.37,11.37,11.33,11.33,8400.0,11.37,11.37,11.33,11.33,8400.0
2009-09-24 14:25:00,11.33,11.33,11.33,11.33,9600.0,11.33,11.33,11.33,11.33,9600.0
2009-09-24 14:30:00,11.33,11.33,11.31,11.32,14400.0,11.33,11.33,11.31,11.32,14400.0
2009-09-24 14:35:00,11.31,11.35,11.31,11.34,11600.0,11.31,11.35,11.31,11.34,11600.0
2009-09-24 14:40:00,11.35,11.35,11.34,11.34,3800.0,11.35,11.35,11.34,11.34,3800.0
2009-09-24 14:45:00,11.34,11.39,11.34,11.39,15400.0,11.34,11.39,11.34,11.39,15400.0
2009-09-24 14:50:00,11.39,11.39,11.38,11.38,7400.0,11.39,11.39,11.38,11.38,7400.0
2009-09-24 14:55:00,11.39,11.42,11.39,11.42,12400.0,11.39,11.42,11.39,11.42,12400.0
2009-09-24 15:00:00,11.42,11.44,11.42,11.43,10600.0,11.42,11.44,11.42,11.43,10600.0
2009-09-24 15:05:00,11.44,11.45,11.39,11.39,19000.0,11.44,11.45,11.39,11.39,19000.0
2009-09-24 15:10:00,11.4,11.44,11.38,11.42,24800.0,11.4,11.44,11.38,11.42,24800.0
2009-09-24 15:15:00,11.42,11.42,11.38,11.42,7800.0,11.42,11.42,11.38,11.42,7800.0
2009-09-24 15:20:00,11.42,11.44,11.38,11.4,17400.0,11.42,11.44,11.38,11.4,17400.0
2009-09-24 15:25:00,11.38,11.38,11.37,11.37,42200.0,11.38,11.38,11.37,11.37,42200.0
2009-09-24 15:30:00,11.38,11.38,11.34,11.37,21400.0,11.38,11.38,11.34,11.37,21400.0
2009-09-24 15:35:00,11.37,11.37,11.36,11.36,17200.0,11.37,11.37,11.36,11.36,17200.0
2009-09-24 15:40:00,11.36,11.37,11.32,11.35,39400.0,11.36,11.37,11.32,11.35,39400.0
2009-09-24 15:45:00,11.34,11.36,11.32,11.32,30200.0,11.34,11.36,11.32,11.32,30200.0
2009-09-24 15:50:00,11.33,11.34,11.31,11.33,43800.0,11.33,11.34,11.31,11.33,43800.0
2009-09-24 15:55:00,11.33,11.33,11.28,11.29,110000.0,11.33,11.33,11.28,11.29,110000.0
2009-09-25 09:30:00,11.22,11.22,11.07,11.09,22400.0,11.22,11.22,11.07,11.09,22400.0
2009-09-25 09:35:00,11.09,11.12,10.97,11.05,38600.0,11.09,11.12,10.97,11.05,38600.0
2009-09-25 09:40:00,11.05,11.09,10.97,10.97,34600.0,11.05,11.09,10.97,10.97,34600.0
2009-09-25 09:45:00,10.95,11.01,10.95,10.98,5200.0,10.95,11.01,10.95,10.98,5200.0
2009-09-25 09:50:00,10.97,10.99,10.91,10.94,12000.0,10.97,10.99,10.91,10.94,12000.0
2009-09-25 09:55:00,10.94,11.1,10.93,11.1,38000.0,10.94,11.1,10.93,11.1,38000.0
2009-09-25 10:00:00,11.1,11.19,11.09,11.19,28600.0,11.1,11.19,11.09,11.19,28600.0
2009-09-25 10:05:00,11.19,11.2,11.16,11.2,8400.0,11.19,11.2,11.16,11.2,8400.0
2009-09-25 10:10:00,11.19,11.2,11.17,11.18,12800.0,11.19,11.2,11.17,11.18,12800.0
2009-09-25 10:15:00,11.18,11.21,11.15,11.2,11600.0,11.18,11.21,11.15,11.2,11600.0
2009-09-25 10:20:00,11.21,11.21,11.16,11.16,4000.0,11.21,11.21,11.16,11.16,4000.0
2009-09-25 10:25:00,11.15,11.18,11.15,11.15,3800.0,11.15,11.18,11.15,11.15,3800.0
2009-09-25 10:30:00,11.15,11.2,11.15,11.19,6200.0,11.15,11.2,11.15,11.19,6200.0
2009-09-25 10:35:00,11.19,11.19,11.15,11.15,5600.0,11.19,11.19,11.15,11.15,5600.0
2009-09-25 10:40:00,11.15,11.19,11.15,11.16,4600.0,11.15,11.19,11.15,11.16,4600.0
2009-09-25 10:45:00,11.15,11.19,11.15,11.17,2600.0,11.15,11.19,11.15,11.17,2600.0
2009-09-25 10:50:00,11.17,11.22,11.15,11.2,9200.0,11.17,11.22,11.15,11.2,9200.0
2009-09-25 10:55:00,11.2,11.24,11.2,11.23,2400.0,11.2,11.24,11.2,11.23,2400.0
2009-09-25 11:00:00,11.24,11.25,11.24,11.25,5600.0,11.24,11.25,11.24,11.25,5600.0
2009-09-25 11:05:00,11.25,11.33,11.25,11.3,12000.0,11.25,11.33,11.25,11.3,12000.0
2009-09-25 11:10:00,11.31,11.32,11.26,11.3,6000.0,11.31,11.32,11.26,11.3,6000.0
2009-09-25 11:15:00,11.29,11.29,11.27,11.28,6200.0,11.29,11.29,11.27,11.28,6200.0
2009-09-25 11:20:00,11.27,11.3,11.27,11.3,2400.0,11.27,11.3,11.27,11.3,2400.0
2009-09-25 11:25:00,11.29,11.3,11.25,11.27,10200.0,11.29,11.3,11.25,11.27,10200.0
2009-09-25 11:30:00,11.28,11.3,11.27,11.29,4000.0,11.28,11.3,11.27,11.29,4000.0
2009-09-25 11:35:00,11.28,11.3,11.28,11.3,4600.0,11.28,11.3,11.28,11.3,4600.0
2009-09-25 11:40:00,11.29,11.36,11.29,11.36,10600.0,11.29,11.36,11.29,11.36,10600.0
2009-09-25 11:45:00,11.36,11.36,11.3,11.3,2000.0,11.36,11.36,11.3,11.3,2000.0
2009-09-25 11:50:00,11.3,11.34,11.27,11.34,9800.0,11.3,11.34,11.27,11.34,9800.0
2009-09-25 11:55:00,11.33,11.35,11.31,11.35,5000.0,11.33,11.35,11.31,11.35,5000.0
2009-09-25 12:00:00,11.35,11.36,11.33,11.35,3800.0,11.35,11.36,11.33,11.35,3800.0
2009-09-25 12:05:00,11.36,11.37,11.35,11.37,3600.0,11.36,11.37,11.35,11.37,3600.0
2009-09-25 12:10:00,11.36,11.36,11.34,11.34,1600.0,11.36,11.36,11.34,11.34,1600.0
2009-09-25 12:15:00,11.34,11.34,11.27,11.29,3200.0,11.34,11.34,11.27,11.29,3200.0
2009-09-25 12:20:00,11.27,11.27,11.22,11.24,2800.0,11.27,11.27,11.22,11.24,2800.0
2009-09-25 12:25:00,11.24,11.27,11.24,11.25,2400.0,11.24,11.27,11.24,11.25,2400.0
2009-09-25 12:30:00,11.24,11.24,11.24,11.24,400.0,11.24,11.24,11.24,11.24,400.0
2009-09-25 12:35:00,11.24,11.25,11.24,11.24,2200.0,11.24,11.25,11.24,11.24,2200.0
2009-09-25 12:40:00,11.24,11.24,11.24,11.24,3600.0,11.24,11.24,11.24,11.24,3600.0
2009-09-25 12:45:00,11.22,11.22,11.21,11.22,1200.0,11.22,11.22,11.21,11.22,1200.0
2009-09-25 12:50:00,11.22,11.22,11.2,11.21,4400.0,11.22,11.22,11.2,11.21,4400.0
2009-09-25 12:55:00,11.21,11.21,11.19,11.19,3200.0,11.21,11.21,11.19,11.19,3200.0
2009-09-25 13:00:00,11.18,11.18,11.15,11.17,5200.0,11.18,11.18,11.15,11.17,5200.0
2009-09-25 13:05:00,11.17,11.17,11.13,11.15,10200.0,11.17,11.17,11.13,11.15,10200.0
2009-09-25 13:10:00,11.14,11.17,11.14,11.17,30600.0,11.14,11.17,11.14,11.17,30600.0
2009-09-25 13:15:00,11.18,11.19,11.15,11.15,7000.0,11.18,11.19,11.15,11.15,7000.0
2009-09-25 13:20:00,11.14,11.14,11.12,11.12,2400.0,11.14,11.14,11.12,11.12,2400.0
2009-09-25 13:25:00,11.12,11.13,11.12,11.13,7600.0,11.12,11.13,11.12,11.13,7600.0
2009-09-25 13:30:00,11.12,11.13,11.09,11.09,9000.0,11.12,11.13,11.09,11.09,9000.0
2009-09-25 13:35:00,11.09,11.09,11.07,11.07,11000.0,11.09,11.09,11.07,11.07,11000.0
2009-09-25 13:40:00,11.07,11.08,11.06,11.08,9600.0,11.07,11.08,11.06,11.08,9600.0
2009-09-25 13:45:00,11.08,11.08,11.07,11.08,4400.0,11.08,11.08,11.07,11.08,4400.0
2009-09-25 13:50:00,11.08,11.08,11.07,11.08,3400.0,11.08,11.08,11.07,11.08,3400.0
2009-09-25 13:55:00,11.08,11.08,10.99,10.99,62000.0,11.08,11.08,10.99,10.99,62000.0
2009-09-25 14:00:00,11.0,11.04,10.99,11.02,29200.0,11.0,11.04,10.99,11.02,29200.0
2009-09-25 14:05:00,11.01,11.03,11.01,11.03,15600.0,11.01,11.03,11.01,11.03,15600.0
2009-09-25 14:10:00,11.03,11.06,11.03,11.06,30200.0,11.03,11.06,11.03,11.06,30200.0
2009-09-25 14:15:00,11.05,11.06,11.05,11.06,8800.0,11.05,11.06,11.05,11.06,8800.0
2009-09-25 14:20:00,11.06,11.08,11.06,11.07,4800.0,11.06,11.08,11.06,11.07,4800.0
2009-09-25 14:25:00,11.07,11.08,11.07,11.07,2200.0,11.07,11.08,11.07,11.07,2200.0
2009-09-25 14:30:00,11.07,11.07,11.04,11.06,14200.0,11.07,11.07,11.04,11.06,14200.0
2009-09-25 14:35:00,11.06,11.1,11.06,11.08,17800.0,11.06,11.1,11.06,11.08,17800.0
2009-09-25 14:40:00,11.08,11.1,11.08,11.1,16800.0,11.08,11.1,11.08,11.1,16800.0
2009-09-25 14:45:00,11.1,11.1,11.1,11.1,5400.0,11.1,11.1,11.1,11.1,5400.0
2009-09-25 14:50:00,11.1,11.19,11.1,11.19,9000.0,11.1,11.19,11.1,11.19,9000.0
2009-09-25 14:55:00,11.17,11.2,11.17,11.2,4200.0,11.17,11.2,11.17,11.2,4200.0
2009-09-25 15:00:00,11.2,11.21,11.17,11.17,11400.0,11.2,11.21,11.17,11.17,11400.0
2009-09-25 15:05:00,11.16,11.19,11.16,11.19,8400.0,11.16,11.19,11.16,11.19,8400.0
2009-09-25 15:10:00,11.18,11.18,11.18,11.18,13000.0,11.18,11.18,11.18,11.18,13000.0
2009-09-25 15:15:00,11.18,11.18,11.16,11.16,9400.0,11.18,11.18,11.16,11.16,9400.0
2009-09-25 15:20:00,11.15,11.15,11.12,11.12,25400.0,11.15,11.15,11.12,11.12,25400.0
2009-09-25 15:25:00,11.12,11.12,11.1,11.1,14000.0,11.12,11.12,11.1,11.1,14000.0
2009-09-25 15:30:00,11.1,11.1,11.06,11.06,14400.0,11.1,11.1,11.06,11.06,14400.0
2009-09-25 15:35:00,11.07,11.07,11.04,11.04,13600.0,11.07,11.07,11.04,11.04,13600.0
2009-09-25 15:40:00,11.03,11.05,11.03,11.05,39000.0,11.03,11.05,11.03,11.05,39000.0
2009-09-25 15:45:00,11.05,11.05,11.03,11.03,46800.0,11.05,11.05,11.03,11.03,46800.0
2009-09-25 15:50:00,11.03,11.04,11.03,11.03,49600.0,11.03,11.04,11.03,11.03,49600.0
2009-09-25 15:55:00,11.03,11.03,10.97,10.97,152000.0,11.03,11.03,10.97,10.97,152000.0
2009-09-28 09:35:00,11.13,11.13,11.08,11.08,4400.0,11.13,11.13,11.08,11.08,4400.0
2009-09-28 09:40:00,11.08,11.22,11.08,11.22,12200.0,11.08,11.22,11.08,11.22,12200.0
2009-09-28 09:45:00,11.23,11.33,11.23,11.3,11600.0,11.23,11.33,11.23,11.3,11600.0
2009-09-28 09:50:00,11.31,11.42,11.29,11.42,19600.0,11.31,11.42,11.29,11.42,19600.0
2009-09-28 09:55:00,11.42,11.46,11.41,11.46,13600.0,11.42,11.46,11.41,11.46,13600.0
2009-09-28 10:00:00,11.47,11.51,11.44,11.51,39200.0,11.47,11.51,11.44,11.51,39200.0
2009-09-28 10:05:00,11.51,11.54,11.47,11.54,19400.0,11.51,11.54,11.47,11.54,19400.0
2009-09-28 10:10:00,11.55,11.56,11.53,11.56,14000.0,11.55,11.56,11.53,11.56,14000.0
2009-09-28 10:15:00,11.56,11.61,11.52,11.52,29400.0,11.56,11.61,11.52,11.52,29400.0
2009-09-28 10:20:00,11.49,11.52,11.46,11.49,14800.0,11.49,11.52,11.46,11.49,14800.0
2009-09-28 10:25:00,11.47,11.56,11.46,11.56,12800.0,11.47,11.56,11.46,11.56,12800.0
2009-09-28 10:30:00,11.56,11.63,11.55,11.62,24400.0,11.56,11.63,11.55,11.62,24400.0
2009-09-28 10:35:00,11.62,11.62,11.53,11.55,16200.0,11.62,11.62,11.53,11.55,16200.0
2009-09-28 10:40:00,11.55,11.55,11.53,11.55,5800.0,11.55,11.55,11.53,11.55,5800.0
2009-09-28 10:45:00,11.55,11.55,11.54,11.55,7600.0,11.55,11.55,11.54,11.55,7600.0
2009-09-28 10:50:00,11.55,11.62,11.55,11.62,9200.0,11.55,11.62,11.55,11.62,9200.0
2009-09-28 10:55:00,11.63,11.65,11.63,11.64,5400.0,11.63,11.65,11.63,11.64,5400.0
2009-09-28 11:00:00,11.63,11.65,11.63,11.65,6200.0,11.63,11.65,11.63,11.65,6200.0
2009-09-28 11:05:00,11.67,11.7,11.62,11.7,14200.0,11.67,11.7,11.62,11.7,14200.0
2009-09-28 11:10:00,11.72,11.72,11.68,11.68,4200.0,11.72,11.72,11.68,11.68,4200.0
2009-09-28 11:15:00,11.69,11.71,11.62,11.62,12600.0,11.69,11.71,11.62,11.62,12600.0
2009-09-28 11:20:00,11.62,11.63,11.59,11.63,4400.0,11.62,11.63,11.59,11.63,4400.0
2009-09-28 11:25:00,11.62,11.63,11.59,11.61,10600.0,11.62,11.63,11.59,11.61,10600.0
2009-09-28 11:30:00,11.6,11.61,11.58,11.59,4600.0,11.6,11.61,11.58,11.59,4600.0
2009-09-28 11:35:00,11.59,11.59,11.59,11.59,600.0,11.59,11.59,11.59,11.59,600.0
2009-09-28 11:40:00,11.59,11.6,11.59,11.6,5200.0,11.59,11.6,11.59,11.6,5200.0
2009-09-28 11:45:00,11.59,11.6,11.59,11.59,2800.0,11.59,11.6,11.59,11.59,2800.0
2009-09-28 11:50:00,11.6,11.6,11.58,11.59,12600.0,11.6,11.6,11.58,11.59,12600.0
2009-09-28 11:55:00,11.59,11.59,11.59,11.59,7400.0,11.59,11.59,11.59,11.59,7400.0
2009-09-28 12:00:00,11.59,11.6,11.59,11.6,13400.0,11.59,11.6,11.59,11.6,13400.0
2009-09-28 12:05:00,11.63,11.63,11.61,11.61,15400.0,11.63,11.63,11.61,11.61,15400.0
2009-09-28 12:10:00,11.61,11.61,11.6,11.61,1000.0,11.61,11.61,11.6,11.61,1000.0
2009-09-28 12:15:00,11.61,11.65,11.61,11.64,5000.0,11.61,11.65,11.61,11.64,5000.0
2009-09-28 12:20:00,11.63,11.65,11.63,11.65,6800.0,11.63,11.65,11.63,11.65,6800.0
2009-09-28 12:25:00,11.65,11.67,11.65,11.66,3800.0,11.65,11.67,11.65,11.66,3800.0
2009-09-28 12:30:00,11.67,11.71,11.66,11.71,2800.0,11.67,11.71,11.66,11.71,2800.0
2009-09-28 12:35:00,11.71,11.72,11.69,11.69,3000.0,11.71,11.72,11.69,11.69,3000.0
2009-09-28 12:40:00,11.7,11.75,11.7,11.74,9800.0,11.7,11.75,11.7,11.74,9800.0
2009-09-28 12:45:00,11.73,11.73,11.71,11.72,6800.0,11.73,11.73,11.71,11.72,6800.0
2009-09-28 12:50:00,11.72,11.72,11.69,11.69,3600.0,11.72,11.72,11.69,11.69,3600.0
2009-09-28 12:55:00,11.7,11.71,11.67,11.71,3800.0,11.7,11.71,11.67,11.71,3800.0
2009-09-28 13:00:00,11.72,11.73,11.71,11.72,7600.0,11.72,11.73,11.71,11.72,7600.0
2009-09-28 13:05:00,11.71,11.74,11.62,11.72,8400.0,11.71,11.74,11.62,11.72,8400.0
2009-09-28 13:10:00,11.72,11.72,11.71,11.71,4400.0,11.72,11.72,11.71,11.71,4400.0
2009-09-28 13:15:00,11.71,11.72,11.7,11.7,3000.0,11.71,11.72,11.7,11.7,3000.0
2009-09-28 13:20:00,11.71,11.71,11.68,11.68,4600.0,11.71,11.71,11.68,11.68,4600.0
2009-09-28 13:25:00,11.68,11.68,11.62,11.67,7600.0,11.68,11.68,11.62,11.67,7600.0
2009-09-28 13:30:00,11.67,11.67,11.65,11.65,7000.0,11.67,11.67,11.65,11.65,7000.0
2009-09-28 13:35:00,11.65,11.65,11.63,11.63,4800.0,11.65,11.65,11.63,11.63,4800.0
2009-09-28 13:40:00,11.63,11.64,11.63,11.63,11600.0,11.63,11.64,11.63,11.63,11600.0
2009-09-28 13:45:00,11.63,11.63,11.58,11.58,24800.0,11.63,11.63,11.58,11.58,24800.0
2009-09-28 13:50:00,11.59,11.59,11.58,11.58,3600.0,11.59,11.59,11.58,11.58,3600.0
2009-09-28 13:55:00,11.58,11.59,11.58,11.58,3800.0,11.58,11.59,11.58,11.58,3800.0
2009-09-28 14:00:00,11.58,11.59,11.56,11.56,18800.0,11.58,11.59,11.56,11.56,18800.0
2009-09-28 14:05:00,11.56,11.58,11.56,11.56,6800.0,11.56,11.58,11.56,11.56,6800.0
2009-09-28 14:10:00,11.57,11.58,11.56,11.57,5600.0,11.57,11.58,11.56,11.57,5600.0
2009-09-28 14:15:00,11.57,11.58,11.56,11.57,4000.0,11.57,11.58,11.56,11.57,4000.0
2009-09-28 14:20:00,11.58,11.58,11.57,11.58,3400.0,11.58,11.58,11.57,11.58,3400.0
2009-09-28 14:25:00,11.57,11.58,11.56,11.57,12600.0,11.57,11.58,11.56,11.57,12600.0
2009-09-28 14:30:00,11.58,11.61,11.58,11.6,13400.0,11.58,11.61,11.58,11.6,13400.0
2009-09-28 14:35:00,11.6,11.64,11.6,11.64,14800.0,11.6,11.64,11.6,11.64,14800.0
2009-09-28 14:40:00,11.65,11.7,11.65,11.7,15000.0,11.65,11.7,11.65,11.7,15000.0
2009-09-28 14:45:00,11.69,11.7,11.69,11.7,4000.0,11.69,11.7,11.69,11.7,4000.0
2009-09-28 14:50:00,11.7,11.75,11.7,11.75,22400.0,11.7,11.75,11.7,11.75,22400.0
2009-09-28 14:55:00,11.75,11.8,11.75,11.79,17200.0,11.75,11.8,11.75,11.79,17200.0
2009-09-28 15:00:00,11.78,11.78,11.74,11.77,5600.0,11.78,11.78,11.74,11.77,5600.0
2009-09-28 15:05:00,11.77,11.83,11.77,11.81,38000.0,11.77,11.83,11.77,11.81,38000.0
2009-09-28 15:10:00,11.81,11.81,11.75,11.76,7400.0,11.81,11.81,11.75,11.76,7400.0
2009-09-28 15:15:00,11.74,11.76,11.74,11.75,20000.0,11.74,11.76,11.74,11.75,20000.0
2009-09-28 15:20:00,11.76,11.77,11.75,11.76,10000.0,11.76,11.77,11.75,11.76,10000.0
2009-09-28 15:25:00,11.74,11.74,11.73,11.74,6600.0,11.74,11.74,11.73,11.74,6600.0
2009-09-28 15:30:00,11.73,11.74,11.72,11.73,5400.0,11.73,11.74,11.72,11.73,5400.0
2009-09-28 15:35:00,11.73,11.74,11.72,11.72,12200.0,11.73,11.74,11.72,11.72,12200.0
2009-09-28 15:40:00,11.73,11.76,11.73,11.74,20600.0,11.73,11.76,11.73,11.74,20600.0
2009-09-28 15:45:00,11.74,11.74,11.7,11.71,13400.0,11.74,11.74,11.7,11.71,13400.0
2009-09-28 15:50:00,11.7,11.75,11.7,11.74,29200.0,11.7,11.75,11.7,11.74,29200.0
2009-09-28 15:55:00,11.74,11.78,11.74,11.78,67800.0,11.74,11.78,11.74,11.78,67800.0
2009-09-29 09:30:00,11.77,11.77,11.67,11.76,7000.0,11.77,11.77,11.67,11.76,7000.0
2009-09-29 09:35:00,11.82,11.88,11.82,11.85,4000.0,11.82,11.88,11.82,11.85,4000.0
2009-09-29 09:40:00,11.85,11.95,11.85,11.94,11400.0,11.85,11.95,11.85,11.94,11400.0
2009-09-29 09:45:00,11.94,11.95,11.92,11.92,29800.0,11.94,11.95,11.92,11.92,29800.0
2009-09-29 09:50:00,11.94,12.04,11.92,12.03,27600.0,11.94,12.04,11.92,12.03,27600.0
2009-09-29 09:55:00,12.02,12.22,12.02,12.1,30200.0,12.02,12.22,12.02,12.1,30200.0
2009-09-29 10:00:00,12.06,12.06,11.97,12.03,40400.0,12.06,12.06,11.97,12.03,40400.0
2009-09-29 10:05:00,12.04,12.06,12.0,12.05,8000.0,12.04,12.06,12.0,12.05,8000.0
2009-09-29 10:10:00,12.04,12.06,12.04,12.05,6400.0,12.04,12.06,12.04,12.05,6400.0
2009-09-29 10:15:00,12.05,12.05,11.98,11.98,6400.0,12.05,12.05,11.98,11.98,6400.0
2009-09-29 10:20:00,12.0,12.01,11.93,11.93,8400.0,12.0,12.01,11.93,11.93,8400.0
2009-09-29 10:25:00,11.93,11.96,11.87,11.88,25000.0,11.93,11.96,11.87,11.88,25000.0
2009-09-29 10:30:00,11.88,11.9,11.86,11.88,11000.0,11.88,11.9,11.86,11.88,11000.0
2009-09-29 10:35:00,11.9,11.93,11.88,11.9,15000.0,11.9,11.93,11.88,11.9,15000.0
2009-09-29 10:40:00,11.9,11.93,11.88,11.9,19400.0,11.9,11.93,11.88,11.9,19400.0
2009-09-29 10:45:00,11.9,11.9,11.89,11.89,3600.0,11.9,11.9,11.89,11.89,3600.0
2009-09-29 10:50:00,11.88,11.89,11.78,11.78,8200.0,11.88,11.89,11.78,11.78,8200.0
2009-09-29 10:55:00,11.78,11.78,11.71,11.74,5000.0,11.78,11.78,11.71,11.74,5000.0
2009-09-29 11:00:00,11.72,11.74,11.71,11.71,17000.0,11.72,11.74,11.71,11.71,17000.0
2009-09-29 11:05:00,11.72,11.72,11.64,11.65,12000.0,11.72,11.72,11.64,11.65,12000.0
2009-09-29 11:10:00,11.65,11.67,11.64,11.64,10400.0,11.65,11.67,11.64,11.64,10400.0
2009-09-29 11:15:00,11.65,11.68,11.65,11.67,7000.0,11.65,11.68,11.65,11.67,7000.0
2009-09-29 11:20:00,11.67,11.67,11.56,11.59,20000.0,11.67,11.67,11.56,11.59,20000.0
2009-09-29 11:25:00,11.6,11.63,11.6,11.62,8800.0,11.6,11.63,11.6,11.62,8800.0
2009-09-29 11:30:00,11.62,11.64,11.62,11.64,6400.0,11.62,11.64,11.62,11.64,6400.0
2009-09-29 11:35:00,11.63,11.63,11.63,11.63,1000.0,11.63,11.63,11.63,11.63,1000.0
2009-09-29 11:40:00,11.63,11.63,11.6,11.6,3800.0,11.63,11.63,11.6,11.6,3800.0
2009-09-29 11:45:00,11.61,11.61,11.51,11.54,17400.0,11.61,11.61,11.51,11.54,17400.0
2009-09-29 11:50:00,11.55,11.6,11.55,11.6,4200.0,11.55,11.6,11.55,11.6,4200.0
2009-09-29 11:55:00,11.61,11.62,11.61,11.62,6600.0,11.61,11.62,11.61,11.62,6600.0
2009-09-29 12:00:00,11.63,11.65,11.63,11.65,2200.0,11.63,11.65,11.63,11.65,2200.0
2009-09-29 12:05:00,11.65,11.67,11.6,11.6,9000.0,11.65,11.67,11.6,11.6,9000.0
2009-09-29 12:10:00,11.59,11.61,11.59,11.61,3000.0,11.59,11.61,11.59,11.61,3000.0
2009-09-29 12:15:00,11.62,11.64,11.62,11.63,3800.0,11.62,11.64,11.62,11.63,3800.0
2009-09-29 12:20:00,11.64,11.64,11.58,11.59,4200.0,11.64,11.64,11.58,11.59,4200.0
2009-09-29 12:25:00,11.57,11.59,11.56,11.56,7800.0,11.57,11.59,11.56,11.56,7800.0
2009-09-29 12:30:00,11.56,11.62,11.56,11.62,4400.0,11.56,11.62,11.56,11.62,4400.0
2009-09-29 12:35:00,11.61,11.63,11.61,11.62,8400.0,11.61,11.63,11.61,11.62,8400.0
2009-09-29 12:40:00,11.61,11.61,11.59,11.59,4400.0,11.61,11.61,11.59,11.59,4400.0
2009-09-29 12:45:00,11.6,11.61,11.6,11.61,4200.0,11.6,11.61,11.6,11.61,4200.0
2009-09-29 12:50:00,11.61,11.63,11.61,11.63,8600.0,11.61,11.63,11.61,11.63,8600.0
2009-09-29 12:55:00,11.63,11.63,11.62,11.62,6000.0,11.63,11.63,11.62,11.62,6000.0
2009-09-29 13:00:00,11.62,11.65,11.62,11.65,4200.0,11.62,11.65,11.62,11.65,4200.0
2009-09-29 13:05:00,11.64,11.65,11.63,11.63,2800.0,11.64,11.65,11.63,11.63,2800.0
2009-09-29 13:10:00,11.63,11.63,11.62,11.62,15000.0,11.63,11.63,11.62,11.62,15000.0
2009-09-29 13:15:00,11.62,11.64,11.61,11.61,10000.0,11.62,11.64,11.61,11.61,10000.0
2009-09-29 13:20:00,11.61,11.62,11.6,11.6,9200.0,11.61,11.62,11.6,11.6,9200.0
2009-09-29 13:25:00,11.61,11.62,11.61,11.61,5400.0,11.61,11.62,11.61,11.61,5400.0
2009-09-29 13:30:00,11.62,11.62,11.61,11.62,1400.0,11.62,11.62,11.61,11.62,1400.0
2009-09-29 13:35:00,11.61,11.64,11.61,11.64,6800.0,11.61,11.64,11.61,11.64,6800.0
2009-09-29 13:40:00,11.65,11.65,11.63,11.65,1800.0,11.65,11.65,11.63,11.65,1800.0
2009-09-29 13:45:00,11.66,11.68,11.65,11.67,8200.0,11.66,11.68,11.65,11.67,8200.0
2009-09-29 13:50:00,11.67,11.72,11.67,11.72,3600.0,11.67,11.72,11.67,11.72,3600.0
2009-09-29 13:55:00,11.72,11.72,11.71,11.72,3000.0,11.72,11.72,11.71,11.72,3000.0
2009-09-29 14:00:00,11.72,11.72,11.72,11.72,4000.0,11.72,11.72,11.72,11.72,4000.0
2009-09-29 14:05:00,11.71,11.71,11.64,11.64,1200.0,11.71,11.71,11.64,11.64,1200.0
2009-09-29 14:10:00,11.63,11.65,11.63,11.65,3800.0,11.63,11.65,11.63,11.65,3800.0
2009-09-29 14:15:00,11.64,11.64,11.63,11.63,3000.0,11.64,11.64,11.63,11.63,3000.0
2009-09-29 14:20:00,11.63,11.65,11.63,11.64,1200.0,11.63,11.65,11.63,11.64,1200.0
2009-09-29 14:25:00,11.64,11.64,11.63,11.63,1200.0,11.64,11.64,11.63,11.63,1200.0
2009-09-29 14:30:00,11.63,11.63,11.61,11.62,5600.0,11.63,11.63,11.61,11.62,5600.0
2009-09-29 14:35:00,11.62,11.62,11.62,11.62,6800.0,11.62,11.62,11.62,11.62,6800.0
2009-09-29 14:40:00,11.62,11.63,11.62,11.63,8800.0,11.62,11.63,11.62,11.63,8800.0
2009-09-29 14:45:00,11.63,11.63,11.63,11.63,600.0,11.63,11.63,11.63,11.63,600.0
2009-09-29 14:50:00,11.63,11.63,11.63,11.63,1000.0,11.63,11.63,11.63,11.63,1000.0
2009-09-29 14:55:00,11.63,11.65,11.62,11.62,3000.0,11.63,11.65,11.62,11.62,3000.0
2009-09-29 15:00:00,11.63,11.63,11.62,11.62,800.0,11.63,11.63,11.62,11.62,800.0
2009-09-29 15:05:00,11.63,11.63,11.61,11.61,3600.0,11.63,11.63,11.61,11.61,3600.0
2009-09-29 15:10:00,11.61,11.61,11.61,11.61,4600.0,11.61,11.61,11.61,11.61,4600.0
2009-09-29 15:15:00,11.61,11.61,11.61,11.61,7600.0,11.61,11.61,11.61,11.61,7600.0
2009-09-29 15:20:00,11.61,11.62,11.61,11.62,13400.0,11.61,11.62,11.61,11.62,13400.0
2009-09-29 15:25:00,11.62,11.62,11.6,11.6,16800.0,11.62,11.62,11.6,11.6,16800.0
2009-09-29 15:30:00,11.61,11.61,11.6,11.61,17800.0,11.61,11.61,11.6,11.61,17800.0
2009-09-29 15:35:00,11.62,11.62,11.61,11.62,13200.0,11.62,11.62,11.61,11.62,13200.0
2009-09-29 15:40:00,11.62,11.62,11.61,11.61,9000.0,11.62,11.62,11.61,11.61,9000.0
2009-09-29 15:45:00,11.61,11.62,11.6,11.6,17800.0,11.61,11.62,11.6,11.6,17800.0
2009-09-29 15:50:00,11.61,11.62,11.6,11.61,26000.0,11.61,11.62,11.6,11.61,26000.0
2009-09-29 15:55:00,11.61,11.62,11.59,11.59,32000.0,11.61,11.62,11.59,11.59,32000.0
2009-09-30 09:30:00,11.63,11.78,11.63,11.68,13400.0,11.63,11.78,11.63,11.68,13400.0
2009-09-30 09:35:00,11.67,11.72,11.66,11.72,7000.0,11.67,11.72,11.66,11.72,7000.0
2009-09-30 09:40:00,11.71,11.71,11.59,11.59,18800.0,11.71,11.71,11.59,11.59,18800.0
2009-09-30 09:45:00,11.56,11.59,11.5,11.5,14200.0,11.56,11.59,11.5,11.5,14200.0
2009-09-30 09:50:00,11.49,11.49,11.38,11.43,7800.0,11.49,11.49,11.38,11.43,7800.0
2009-09-30 09:55:00,11.43,11.43,11.35,11.38,18400.0,11.43,11.43,11.35,11.38,18400.0
2009-09-30 10:00:00,11.36,11.42,11.36,11.38,15000.0,11.36,11.42,11.36,11.38,15000.0
2009-09-30 10:05:00,11.38,11.4,11.36,11.37,9600.0,11.38,11.4,11.36,11.37,9600.0
2009-09-30 10:10:00,11.36,11.4,11.36,11.4,6600.0,11.36,11.4,11.36,11.4,6600.0
2009-09-30 10:15:00,11.4,11.44,11.39,11.42,8600.0,11.4,11.44,11.39,11.42,8600.0
2009-09-30 10:20:00,11.43,11.43,11.4,11.4,10800.0,11.43,11.43,11.4,11.4,10800.0
2009-09-30 10:25:00,11.4,11.41,11.4,11.4,2200.0,11.4,11.41,11.4,11.4,2200.0
2009-09-30 10:30:00,11.4,11.41,11.39,11.4,4000.0,11.4,11.41,11.39,11.4,4000.0
2009-09-30 10:35:00,11.4,11.41,11.39,11.41,3800.0,11.4,11.41,11.39,11.41,3800.0
2009-09-30 10:40:00,11.4,11.4,11.4,11.4,1600.0,11.4,11.4,11.4,11.4,1600.0
2009-09-30 10:45:00,11.41,11.42,11.38,11.38,6400.0,11.41,11.42,11.38,11.38,6400.0
2009-09-30 10:50:00,11.39,11.4,11.38,11.4,6000.0,11.39,11.4,11.38,11.4,6000.0
2009-09-30 10:55:00,11.38,11.38,11.36,11.37,1800.0,11.38,11.38,11.36,11.37,1800.0
2009-09-30 11:00:00,11.37,11.38,11.36,11.36,4800.0,11.37,11.38,11.36,11.36,4800.0
2009-09-30 11:05:00,11.37,11.37,11.36,11.36,7600.0,11.37,11.37,11.36,11.36,7600.0
2009-09-30 11:10:00,11.35,11.35,11.33,11.33,6400.0,11.35,11.35,11.33,11.33,6400.0
2009-09-30 11:15:00,11.31,11.33,11.31,11.32,5600.0,11.31,11.33,11.31,11.32,5600.0
2009-09-30 11:20:00,11.31,11.33,11.31,11.32,4000.0,11.31,11.33,11.31,11.32,4000.0
2009-09-30 11:25:00,11.33,11.34,11.32,11.33,6200.0,11.33,11.34,11.32,11.33,6200.0
2009-09-30 11:30:00,11.33,11.34,11.33,11.33,4600.0,11.33,11.34,11.33,11.33,4600.0
2009-09-30 11:35:00,11.33,11.33,11.31,11.31,5000.0,11.33,11.33,11.31,11.31,5000.0
2009-09-30 11:40:00,11.31,11.33,11.31,11.31,10400.0,11.31,11.33,11.31,11.31,10400.0
2009-09-30 11:45:00,11.31,11.32,11.27,11.27,17600.0,11.31,11.32,11.27,11.27,17600.0
2009-09-30 11:50:00,11.27,11.28,11.26,11.28,5400.0,11.27,11.28,11.26,11.28,5400.0
2009-09-30 11:55:00,11.28,11.3,11.28,11.28,23800.0,11.28,11.3,11.28,11.28,23800.0
2009-09-30 12:00:00,11.29,11.31,11.27,11.28,22600.0,11.29,11.31,11.27,11.28,22600.0
2009-09-30 12:05:00,11.28,11.3,11.28,11.3,4800.0,11.28,11.3,11.28,11.3,4800.0
2009-09-30 12:10:00,11.3,11.33,11.3,11.33,5400.0,11.3,11.33,11.3,11.33,5400.0
2009-09-30 12:15:00,11.32,11.38,11.32,11.38,12400.0,11.32,11.38,11.32,11.38,12400.0
2009-09-30 12:20:00,11.38,11.42,11.38,11.4,22200.0,11.38,11.42,11.38,11.4,22200.0
2009-09-30 12:25:00,11.38,11.4,11.38,11.4,4600.0,11.38,11.4,11.38,11.4,4600.0
2009-09-30 12:30:00,11.4,11.4,11.38,11.4,31600.0,11.4,11.4,11.38,11.4,31600.0
2009-09-30 12:35:00,11.38,11.4,11.38,11.4,14000.0,11.38,11.4,11.38,11.4,14000.0
2009-09-30 12:40:00,11.4,11.45,11.38,11.43,18600.0,11.4,11.45,11.38,11.43,18600.0
2009-09-30 12:45:00,11.44,11.47,11.43,11.47,9400.0,11.44,11.47,11.43,11.47,9400.0
2009-09-30 12:50:00,11.47,11.49,11.45,11.47,46600.0,11.47,11.49,11.45,11.47,46600.0
2009-09-30 12:55:00,11.47,11.47,11.44,11.44,11600.0,11.47,11.47,11.44,11.44,11600.0
2009-09-30 13:00:00,11.45,11.5,11.44,11.49,22400.0,11.45,11.5,11.44,11.49,22400.0
2009-09-30 13:05:00,11.49,11.5,11.43,11.44,20600.0,11.49,11.5,11.43,11.44,20600.0
2009-09-30 13:10:00,11.44,11.45,11.43,11.45,3600.0,11.44,11.45,11.43,11.45,3600.0
2009-09-30 13:15:00,11.45,11.45,11.43,11.43,2000.0,11.45,11.45,11.43,11.43,2000.0
2009-09-30 13:20:00,11.44,11.45,11.42,11.45,8800.0,11.44,11.45,11.42,11.45,8800.0
2009-09-30 13:25:00,11.45,11.45,11.45,11.45,5000.0,11.45,11.45,11.45,11.45,5000.0
2009-09-30 13:30:00,11.45,11.45,11.45,11.45,5400.0,11.45,11.45,11.45,11.45,5400.0
2009-09-30 13:35:00,11.44,11.45,11.4,11.4,3400.0,11.44,11.45,11.4,11.4,3400.0
2009-09-30 13:40:00,11.41,11.42,11.4,11.41,11000.0,11.41,11.42,11.4,11.41,11000.0
2009-09-30 13:45:00,11.41,11.43,11.41,11.42,1200.0,11.41,11.43,11.41,11.42,1200.0
2009-09-30 13:50:00,11.41,11.44,11.41,11.44,8400.0,11.41,11.44,11.41,11.44,8400.0
2009-09-30 13:55:00,11.43,11.44,11.41,11.42,7600.0,11.43,11.44,11.41,11.42,7600.0
2009-09-30 14:00:00,11.42,11.42,11.37,11.38,15000.0,11.42,11.42,11.37,11.38,15000.0
2009-09-30 14:05:00,11.42,11.42,11.42,11.42,400.0,11.42,11.42,11.42,11.42,400.0
2009-09-30 14:10:00,11.42,11.42,11.42,11.42,600.0,11.42,11.42,11.42,11.42,600.0
2009-09-30 14:15:00,11.42,11.45,11.4,11.4,19000.0,11.42,11.45,11.4,11.4,19000.0
2009-09-30 14:20:00,11.4,11.4,11.38,11.38,2400.0,11.4,11.4,11.38,11.38,2400.0
2009-09-30 14:25:00,11.4,11.4,11.4,11.4,4400.0,11.4,11.4,11.4,11.4,4400.0
2009-09-30 14:30:00,11.4,11.4,11.4,11.4,4400.0,11.4,11.4,11.4,11.4,4400.0
2009-09-30 14:35:00,11.4,11.4,11.4,11.4,4600.0,11.4,11.4,11.4,11.4,4600.0
2009-09-30 14:40:00,11.4,11.46,11.4,11.46,40800.0,11.4,11.46,11.4,11.46,40800.0
2009-09-30 14:45:00,11.46,11.46,11.42,11.42,5000.0,11.46,11.46,11.42,11.42,5000.0
2009-09-30 14:50:00,11.41,11.43,11.41,11.42,2000.0,11.41,11.43,11.41,11.42,2000.0
2009-09-30 14:55:00,11.42,11.43,11.39,11.4,8000.0,11.42,11.43,11.39,11.4,8000.0
2009-09-30 15:00:00,11.4,11.4,11.35,11.35,7200.0,11.4,11.4,11.35,11.35,7200.0
2009-09-30 15:05:00,11.34,11.34,11.31,11.32,11200.0,11.34,11.34,11.31,11.32,11200.0
2009-09-30 15:10:00,11.33,11.33,11.29,11.3,17200.0,11.33,11.33,11.29,11.3,17200.0
2009-09-30 15:15:00,11.29,11.35,11.29,11.35,21600.0,11.29,11.35,11.29,11.35,21600.0
2009-09-30 15:20:00,11.36,11.38,11.32,11.32,9200.0,11.36,11.38,11.32,11.32,9200.0
2009-09-30 15:25:00,11.33,11.36,11.31,11.31,9000.0,11.33,11.36,11.31,11.31,9000.0
2009-09-30 15:30:00,11.31,11.38,11.31,11.38,8200.0,11.31,11.38,11.31,11.38,8200.0
2009-09-30 15:35:00,11.38,11.38,11.34,11.34,8200.0,11.38,11.38,11.34,11.34,8200.0
2009-09-30 15:40:00,11.35,11.37,11.34,11.35,13000.0,11.35,11.37,11.34,11.35,13000.0
2009-09-30 15:45:00,11.35,11.4,11.34,11.39,18400.0,11.35,11.4,11.34,11.39,18400.0
2009-09-30 15:50:00,11.4,11.43,11.35,11.35,40200.0,11.4,11.43,11.35,11.35,40200.0
2009-09-30 15:55:00,11.36,11.4,11.35,11.38,120200.0,11.36,11.4,11.35,11.38,120200.0
2009-10-01 09:30:00,11.3,11.31,11.25,11.25,7200.0,11.3,11.31,11.25,11.25,7200.0
2009-10-01 09:35:00,11.25,11.25,11.13,11.13,7400.0,11.25,11.25,11.13,11.13,7400.0
2009-10-01 09:40:00,11.13,11.15,11.13,11.13,10800.0,11.13,11.15,11.13,11.13,10800.0
2009-10-01 09:45:00,11.13,11.13,11.06,11.08,18600.0,11.13,11.13,11.06,11.08,18600.0
2009-10-01 09:50:00,11.08,11.08,11.05,11.07,5200.0,11.08,11.08,11.05,11.07,5200.0
2009-10-01 09:55:00,11.1,11.1,11.06,11.06,3400.0,11.1,11.1,11.06,11.06,3400.0
2009-10-01 10:00:00,11.08,11.08,10.96,10.98,23400.0,11.08,11.08,10.96,10.98,23400.0
2009-10-01 10:05:00,10.99,10.99,10.88,10.97,16200.0,10.99,10.99,10.88,10.97,16200.0
2009-10-01 10:10:00,10.96,10.99,10.94,10.94,11400.0,10.96,10.99,10.94,10.94,11400.0
2009-10-01 10:15:00,10.94,10.95,10.85,10.87,14000.0,10.94,10.95,10.85,10.87,14000.0
2009-10-01 10:20:00,10.88,10.88,10.82,10.82,25400.0,10.88,10.88,10.82,10.82,25400.0
2009-10-01 10:25:00,10.83,10.85,10.83,10.85,24800.0,10.83,10.85,10.83,10.85,24800.0
2009-10-01 10:30:00,10.85,10.9,10.85,10.9,22400.0,10.85,10.9,10.85,10.9,22400.0
2009-10-01 10:35:00,10.9,10.93,10.89,10.9,9400.0,10.9,10.93,10.89,10.9,9400.0
2009-10-01 10:40:00,10.9,10.94,10.9,10.9,8600.0,10.9,10.94,10.9,10.9,8600.0
2009-10-01 10:45:00,10.9,10.96,10.86,10.95,30400.0,10.9,10.96,10.86,10.95,30400.0
2009-10-01 10:50:00,10.96,10.99,10.95,10.97,5400.0,10.96,10.99,10.95,10.97,5400.0
2009-10-01 10:55:00,10.98,11.02,10.98,11.0,24600.0,10.98,11.02,10.98,11.0,24600.0
2009-10-01 11:00:00,11.0,11.04,10.99,11.04,24600.0,11.0,11.04,10.99,11.04,24600.0
2009-10-01 11:05:00,11.04,11.05,10.95,10.95,17400.0,11.04,11.05,10.95,10.95,17400.0
2009-10-01 11:10:00,10.96,10.97,10.91,10.92,8600.0,10.96,10.97,10.91,10.92,8600.0
2009-10-01 11:15:00,10.92,10.93,10.88,10.9,5600.0,10.92,10.93,10.88,10.9,5600.0
2009-10-01 11:20:00,10.9,10.92,10.89,10.9,9600.0,10.9,10.92,10.89,10.9,9600.0
2009-10-01 11:25:00,10.9,10.9,10.88,10.88,8400.0,10.9,10.9,10.88,10.88,8400.0
2009-10-01 11:30:00,10.9,10.9,10.9,10.9,14600.0,10.9,10.9,10.9,10.9,14600.0
2009-10-01 11:35:00,10.9,10.9,10.86,10.87,10200.0,10.9,10.9,10.86,10.87,10200.0
2009-10-01 11:40:00,10.88,10.88,10.85,10.86,8200.0,10.88,10.88,10.85,10.86,8200.0
2009-10-01 11:45:00,10.85,10.87,10.77,10.79,135800.0,10.85,10.87,10.77,10.79,135800.0
2009-10-01 11:50:00,10.78,10.81,10.75,10.77,37200.0,10.78,10.81,10.75,10.77,37200.0
2009-10-01 11:55:00,10.77,10.79,10.77,10.79,9400.0,10.77,10.79,10.77,10.79,9400.0
2009-10-01 12:00:00,10.79,10.83,10.77,10.8,29600.0,10.79,10.83,10.77,10.8,29600.0
2009-10-01 12:05:00,10.79,10.83,10.79,10.81,11000.0,10.79,10.83,10.79,10.81,11000.0
2009-10-01 12:10:00,10.81,10.83,10.8,10.8,23000.0,10.81,10.83,10.8,10.8,23000.0
2009-10-01 12:15:00,10.79,10.8,10.76,10.77,12200.0,10.79,10.8,10.76,10.77,12200.0
2009-10-01 12:20:00,10.76,10.79,10.76,10.79,20400.0,10.76,10.79,10.76,10.79,20400.0
2009-10-01 12:25:00,10.79,10.8,10.79,10.79,2400.0,10.79,10.8,10.79,10.79,2400.0
2009-10-01 12:30:00,10.79,10.8,10.78,10.8,6800.0,10.79,10.8,10.78,10.8,6800.0
2009-10-01 12:35:00,10.8,10.8,10.79,10.79,6200.0,10.8,10.8,10.79,10.79,6200.0
2009-10-01 12:40:00,10.79,10.8,10.79,10.79,5200.0,10.79,10.8,10.79,10.79,5200.0
2009-10-01 12:45:00,10.79,10.8,10.79,10.8,8200.0,10.79,10.8,10.79,10.8,8200.0
2009-10-01 12:50:00,10.79,10.8,10.79,10.8,19200.0,10.79,10.8,10.79,10.8,19200.0
2009-10-01 12:55:00,10.8,10.81,10.8,10.8,8800.0,10.8,10.81,10.8,10.8,8800.0
2009-10-01 13:00:00,10.8,10.81,10.79,10.8,6200.0,10.8,10.81,10.79,10.8,6200.0
2009-10-01 13:05:00,10.8,10.81,10.8,10.8,4200.0,10.8,10.81,10.8,10.8,4200.0
2009-10-01 13:10:00,10.8,10.81,10.8,10.8,6600.0,10.8,10.81,10.8,10.8,6600.0
2009-10-01 13:15:00,10.8,10.81,10.8,10.8,5200.0,10.8,10.81,10.8,10.8,5200.0
2009-10-01 13:20:00,10.8,10.8,10.77,10.78,17200.0,10.8,10.8,10.77,10.78,17200.0
2009-10-01 13:25:00,10.78,10.78,10.75,10.76,8800.0,10.78,10.78,10.75,10.76,8800.0
2009-10-01 13:30:00,10.76,10.76,10.75,10.75,4400.0,10.76,10.76,10.75,10.75,4400.0
2009-10-01 13:35:00,10.75,10.76,10.73,10.74,10000.0,10.75,10.76,10.73,10.74,10000.0
2009-10-01 13:40:00,10.73,10.78,10.73,10.78,9800.0,10.73,10.78,10.73,10.78,9800.0
2009-10-01 13:45:00,10.79,10.79,10.79,10.79,2000.0,10.79,10.79,10.79,10.79,2000.0
2009-10-01 13:50:00,10.79,10.8,10.78,10.78,9200.0,10.79,10.8,10.78,10.78,9200.0
2009-10-01 13:55:00,10.78,10.78,10.73,10.74,8800.0,10.78,10.78,10.73,10.74,8800.0
2009-10-01 14:00:00,10.74,10.74,10.74,10.74,4600.0,10.74,10.74,10.74,10.74,4600.0
2009-10-01 14:05:00,10.73,10.79,10.72,10.78,11600.0,10.73,10.79,10.72,10.78,11600.0
2009-10-01 14:10:00,10.79,10.79,10.78,10.78,3200.0,10.79,10.79,10.78,10.78,3200.0
2009-10-01 14:15:00,10.78,10.82,10.78,10.81,20000.0,10.78,10.82,10.78,10.81,20000.0
2009-10-01 14:20:00,10.81,10.82,10.8,10.81,10600.0,10.81,10.82,10.8,10.81,10600.0
2009-10-01 14:25:00,10.82,10.85,10.81,10.83,23800.0,10.82,10.85,10.81,10.83,23800.0
2009-10-01 14:30:00,10.83,10.84,10.82,10.82,13600.0,10.83,10.84,10.82,10.82,13600.0
2009-10-01 14:35:00,10.82,10.85,10.82,10.85,18800.0,10.82,10.85,10.82,10.85,18800.0
2009-10-01 14:40:00,10.85,10.85,10.81,10.84,23800.0,10.85,10.85,10.81,10.84,23800.0
2009-10-01 14:45:00,10.83,10.84,10.83,10.83,5200.0,10.83,10.84,10.83,10.83,5200.0
2009-10-01 14:50:00,10.83,10.83,10.83,10.83,7200.0,10.83,10.83,10.83,10.83,7200.0
2009-10-01 14:55:00,10.83,10.83,10.81,10.81,8800.0,10.83,10.83,10.81,10.81,8800.0
2009-10-01 15:00:00,10.81,10.81,10.8,10.81,16600.0,10.81,10.81,10.8,10.81,16600.0
2009-10-01 15:05:00,10.81,10.81,10.8,10.8,24800.0,10.81,10.81,10.8,10.8,24800.0
2009-10-01 15:10:00,10.8,10.81,10.8,10.81,18000.0,10.8,10.81,10.8,10.81,18000.0
2009-10-01 15:15:00,10.81,10.84,10.81,10.83,4800.0,10.81,10.84,10.81,10.83,4800.0
2009-10-01 15:20:00,10.83,10.83,10.79,10.8,18200.0,10.83,10.83,10.79,10.8,18200.0
2009-10-01 15:25:00,10.79,10.8,10.79,10.79,11800.0,10.79,10.8,10.79,10.79,11800.0
2009-10-01 15:30:00,10.79,10.81,10.79,10.81,27200.0,10.79,10.81,10.79,10.81,27200.0
2009-10-01 15:35:00,10.81,10.81,10.8,10.8,40400.0,10.81,10.81,10.8,10.8,40400.0
2009-10-01 15:40:00,10.8,10.82,10.79,10.79,24400.0,10.8,10.82,10.79,10.79,24400.0
2009-10-01 15:45:00,10.79,10.8,10.78,10.78,14000.0,10.79,10.8,10.78,10.78,14000.0
2009-10-01 15:50:00,10.8,10.8,10.7,10.7,27800.0,10.8,10.8,10.7,10.7,27800.0
2009-10-01 15:55:00,10.7,10.7,10.68,10.68,95000.0,10.7,10.7,10.68,10.68,95000.0
2009-10-02 09:30:00,10.53,10.66,10.5,10.63,36400.0,10.53,10.66,10.5,10.63,36400.0
2009-10-02 09:35:00,10.63,10.75,10.63,10.71,21200.0,10.63,10.75,10.63,10.71,21200.0
2009-10-02 09:40:00,10.69,10.73,10.67,10.67,8000.0,10.69,10.73,10.67,10.67,8000.0
2009-10-02 09:45:00,10.67,10.7,10.67,10.7,6400.0,10.67,10.7,10.67,10.7,6400.0
2009-10-02 09:50:00,10.72,10.81,10.72,10.79,14400.0,10.72,10.81,10.72,10.79,14400.0
2009-10-02 09:55:00,10.79,10.79,10.74,10.74,3600.0,10.79,10.79,10.74,10.74,3600.0
2009-10-02 10:00:00,10.72,10.76,10.64,10.76,13000.0,10.72,10.76,10.64,10.76,13000.0
2009-10-02 10:05:00,10.76,10.78,10.74,10.74,9800.0,10.76,10.78,10.74,10.74,9800.0
2009-10-02 10:10:00,10.74,10.85,10.72,10.81,21800.0,10.74,10.85,10.72,10.81,21800.0
2009-10-02 10:15:00,10.8,10.84,10.79,10.79,7600.0,10.8,10.84,10.79,10.79,7600.0
2009-10-02 10:20:00,10.79,10.82,10.79,10.82,10800.0,10.79,10.82,10.79,10.82,10800.0
2009-10-02 10:25:00,10.81,10.87,10.81,10.85,6800.0,10.81,10.87,10.81,10.85,6800.0
2009-10-02 10:30:00,10.86,10.95,10.86,10.95,28800.0,10.86,10.95,10.86,10.95,28800.0
2009-10-02 10:35:00,10.95,11.0,10.93,10.99,13400.0,10.95,11.0,10.93,10.99,13400.0
2009-10-02 10:40:00,10.99,10.99,10.94,10.97,11600.0,10.99,10.99,10.94,10.97,11600.0
2009-10-02 10:45:00,10.96,10.97,10.92,10.94,14600.0,10.96,10.97,10.92,10.94,14600.0
2009-10-02 10:50:00,10.91,10.91,10.8,10.8,12800.0,10.91,10.91,10.8,10.8,12800.0
2009-10-02 10:55:00,10.79,10.81,10.79,10.79,5200.0,10.79,10.81,10.79,10.79,5200.0
2009-10-02 11:00:00,10.79,10.79,10.7,10.74,38800.0,10.79,10.79,10.7,10.74,38800.0
2009-10-02 11:05:00,10.74,10.77,10.74,10.76,12200.0,10.74,10.77,10.74,10.76,12200.0
2009-10-02 11:10:00,10.76,10.76,10.74,10.74,10000.0,10.76,10.76,10.74,10.74,10000.0
2009-10-02 11:15:00,10.74,10.77,10.73,10.74,8000.0,10.74,10.77,10.73,10.74,8000.0
2009-10-02 11:20:00,10.73,10.74,10.72,10.74,6200.0,10.73,10.74,10.72,10.74,6200.0
2009-10-02 11:25:00,10.74,10.74,10.68,10.68,9600.0,10.74,10.74,10.68,10.68,9600.0
2009-10-02 11:30:00,10.68,10.74,10.68,10.72,11200.0,10.68,10.74,10.68,10.72,11200.0
2009-10-02 11:35:00,10.72,10.72,10.68,10.7,6800.0,10.72,10.72,10.68,10.7,6800.0
2009-10-02 11:40:00,10.69,10.69,10.68,10.68,4600.0,10.69,10.69,10.68,10.68,4600.0
2009-10-02 11:45:00,10.68,10.68,10.65,10.67,27800.0,10.68,10.68,10.65,10.67,27800.0
2009-10-02 11:50:00,10.67,10.68,10.67,10.67,3600.0,10.67,10.68,10.67,10.67,3600.0
2009-10-02 11:55:00,10.67,10.67,10.65,10.65,4000.0,10.67,10.67,10.65,10.65,4000.0
2009-10-02 12:00:00,10.65,10.68,10.65,10.68,9600.0,10.65,10.68,10.65,10.68,9600.0
2009-10-02 12:05:00,10.67,10.68,10.66,10.68,5200.0,10.67,10.68,10.66,10.68,5200.0
2009-10-02 12:10:00,10.67,10.68,10.63,10.63,2800.0,10.67,10.68,10.63,10.63,2800.0
2009-10-02 12:15:00,10.63,10.68,10.63,10.66,8000.0,10.63,10.68,10.63,10.66,8000.0
2009-10-02 12:20:00,10.65,10.65,10.65,10.65,1600.0,10.65,10.65,10.65,10.65,1600.0
2009-10-02 12:25:00,10.65,10.7,10.65,10.7,13400.0,10.65,10.7,10.65,10.7,13400.0
2009-10-02 12:30:00,10.72,10.77,10.72,10.77,3800.0,10.72,10.77,10.72,10.77,3800.0
2009-10-02 12:35:00,10.78,10.81,10.78,10.79,3000.0,10.78,10.81,10.78,10.79,3000.0
2009-10-02 12:40:00,10.8,10.83,10.75,10.75,5600.0,10.8,10.83,10.75,10.75,5600.0
2009-10-02 12:45:00,10.72,10.77,10.72,10.77,2200.0,10.72,10.77,10.72,10.77,2200.0
2009-10-02 12:50:00,10.77,10.77,10.74,10.74,2600.0,10.77,10.77,10.74,10.74,2600.0
2009-10-02 12:55:00,10.75,10.82,10.75,10.82,6400.0,10.75,10.82,10.75,10.82,6400.0
2009-10-02 13:00:00,10.83,10.87,10.83,10.84,3600.0,10.83,10.87,10.83,10.84,3600.0
2009-10-02 13:05:00,10.83,10.83,10.82,10.83,600.0,10.83,10.83,10.82,10.83,600.0
2009-10-02 13:10:00,10.83,10.89,10.83,10.89,8800.0,10.83,10.89,10.83,10.89,8800.0
2009-10-02 13:15:00,10.9,10.92,10.9,10.9,8800.0,10.9,10.92,10.9,10.9,8800.0
2009-10-02 13:20:00,10.9,10.9,10.89,10.9,2800.0,10.9,10.9,10.89,10.9,2800.0
2009-10-02 13:25:00,10.88,10.9,10.88,10.88,1000.0,10.88,10.9,10.88,10.88,1000.0
2009-10-02 13:30:00,10.89,10.93,10.89,10.9,9200.0,10.89,10.93,10.89,10.9,9200.0
2009-10-02 13:35:00,10.9,10.9,10.88,10.88,1200.0,10.9,10.9,10.88,10.88,1200.0
2009-10-02 13:40:00,10.87,10.89,10.87,10.89,8800.0,10.87,10.89,10.87,10.89,8800.0
2009-10-02 13:45:00,10.9,10.91,10.9,10.9,1800.0,10.9,10.91,10.9,10.9,1800.0
2009-10-02 13:50:00,10.9,10.9,10.87,10.88,5400.0,10.9,10.9,10.87,10.88,5400.0
2009-10-02 13:55:00,10.88,10.9,10.88,10.89,3400.0,10.88,10.9,10.88,10.89,3400.0
2009-10-02 14:00:00,10.88,10.88,10.86,10.88,20800.0,10.88,10.88,10.86,10.88,20800.0
2009-10-02 14:05:00,10.88,10.9,10.88,10.89,2600.0,10.88,10.9,10.88,10.89,2600.0
2009-10-02 14:10:00,10.9,10.9,10.88,10.88,1200.0,10.9,10.9,10.88,10.88,1200.0
2009-10-02 14:15:00,10.88,10.91,10.88,10.91,2400.0,10.88,10.91,10.88,10.91,2400.0
2009-10-02 14:20:00,10.91,10.91,10.88,10.89,3600.0,10.91,10.91,10.88,10.89,3600.0
2009-10-02 14:25:00,10.88,10.89,10.88,10.88,1800.0,10.88,10.89,10.88,10.88,1800.0
2009-10-02 14:30:00,10.88,10.88,10.88,10.88,2600.0,10.88,10.88,10.88,10.88,2600.0
2009-10-02 14:35:00,10.88,10.88,10.88,10.88,7800.0,10.88,10.88,10.88,10.88,7800.0
2009-10-02 14:40:00,10.87,10.88,10.87,10.88,46800.0,10.87,10.88,10.87,10.88,46800.0
2009-10-02 14:45:00,10.88,10.88,10.88,10.88,3400.0,10.88,10.88,10.88,10.88,3400.0
2009-10-02 14:50:00,10.89,10.94,10.89,10.92,5200.0,10.89,10.94,10.89,10.92,5200.0
2009-10-02 14:55:00,10.91,10.91,10.9,10.91,2400.0,10.91,10.91,10.9,10.91,2400.0
2009-10-02 15:00:00,10.9,10.9,10.88,10.88,10600.0,10.9,10.9,10.88,10.88,10600.0
2009-10-02 15:05:00,10.88,10.89,10.88,10.89,2000.0,10.88,10.89,10.88,10.89,2000.0
2009-10-02 15:10:00,10.88,10.9,10.88,10.9,11600.0,10.88,10.9,10.88,10.9,11600.0
2009-10-02 15:15:00,10.9,10.93,10.9,10.93,17200.0,10.9,10.93,10.9,10.93,17200.0
2009-10-02 15:20:00,10.93,10.94,10.9,10.93,11800.0,10.93,10.94,10.9,10.93,11800.0
2009-10-02 15:25:00,10.94,10.94,10.91,10.92,4400.0,10.94,10.94,10.91,10.92,4400.0
2009-10-02 15:30:00,10.9,10.96,10.9,10.92,19600.0,10.9,10.96,10.9,10.92,19600.0
2009-10-02 15:35:00,10.9,10.92,10.88,10.88,43600.0,10.9,10.92,10.88,10.88,43600.0
2009-10-02 15:40:00,10.88,10.88,10.85,10.87,31400.0,10.88,10.88,10.85,10.87,31400.0
2009-10-02 15:45:00,10.87,10.91,10.87,10.88,37000.0,10.87,10.91,10.87,10.88,37000.0
2009-10-02 15:50:00,10.87,10.87,10.78,10.8,56200.0,10.87,10.87,10.78,10.8,56200.0
2009-10-02 15:55:00,10.81,10.82,10.79,10.81,51800.0,10.81,10.82,10.79,10.81,51800.0
2009-10-05 09:30:00,10.86,11.06,10.86,10.87,11000.0,10.86,11.06,10.86,10.87,11000.0
2009-10-05 09:35:00,10.92,11.03,10.86,10.99,8000.0,10.92,11.03,10.86,10.99,8000.0
2009-10-05 09:40:00,11.01,11.09,11.01,11.05,10800.0,11.01,11.09,11.01,11.05,10800.0
2009-10-05 09:45:00,11.11,11.15,11.08,11.13,5600.0,11.11,11.15,11.08,11.13,5600.0
2009-10-05 09:50:00,11.13,11.2,11.13,11.2,11600.0,11.13,11.2,11.13,11.2,11600.0
2009-10-05 09:55:00,11.2,11.24,11.12,11.12,6200.0,11.2,11.24,11.12,11.12,6200.0
2009-10-05 10:00:00,11.12,11.17,11.07,11.07,6200.0,11.12,11.17,11.07,11.07,6200.0
2009-10-05 10:05:00,11.06,11.06,10.94,11.0,16800.0,11.06,11.06,10.94,11.0,16800.0
2009-10-05 10:10:00,11.0,11.03,10.98,11.01,14600.0,11.0,11.03,10.98,11.01,14600.0
2009-10-05 10:15:00,11.01,11.1,11.01,11.08,8600.0,11.01,11.1,11.01,11.08,8600.0
2009-10-05 10:20:00,11.13,11.13,11.05,11.07,24600.0,11.13,11.13,11.05,11.07,24600.0
2009-10-05 10:25:00,11.07,11.07,11.05,11.06,3400.0,11.07,11.07,11.05,11.06,3400.0
2009-10-05 10:30:00,11.1,11.1,11.09,11.1,1600.0,11.1,11.1,11.09,11.1,1600.0
2009-10-05 10:35:00,11.09,11.13,11.06,11.13,3600.0,11.09,11.13,11.06,11.13,3600.0
2009-10-05 10:40:00,11.13,11.15,11.13,11.15,6600.0,11.13,11.15,11.13,11.15,6600.0
2009-10-05 10:45:00,11.14,11.15,11.09,11.09,4000.0,11.14,11.15,11.09,11.09,4000.0
2009-10-05 10:50:00,11.09,11.09,11.06,11.08,4000.0,11.09,11.09,11.06,11.08,4000.0
2009-10-05 10:55:00,11.09,11.15,11.07,11.15,6000.0,11.09,11.15,11.07,11.15,6000.0
2009-10-05 11:00:00,11.15,11.15,11.09,11.09,13400.0,11.15,11.15,11.09,11.09,13400.0
2009-10-05 11:05:00,11.1,11.1,11.05,11.05,10200.0,11.1,11.1,11.05,11.05,10200.0
2009-10-05 11:10:00,11.05,11.05,11.03,11.04,5400.0,11.05,11.05,11.03,11.04,5400.0
2009-10-05 11:15:00,11.03,11.04,11.01,11.01,2400.0,11.03,11.04,11.01,11.01,2400.0
2009-10-05 11:20:00,11.01,11.06,11.01,11.06,2000.0,11.01,11.06,11.01,11.06,2000.0
2009-10-05 11:25:00,11.05,11.06,11.01,11.02,6400.0,11.05,11.06,11.01,11.02,6400.0
2009-10-05 11:30:00,11.04,11.05,11.03,11.05,3400.0,11.04,11.05,11.03,11.05,3400.0
2009-10-05 11:35:00,11.02,11.03,11.0,11.01,3600.0,11.02,11.03,11.0,11.01,3600.0
2009-10-05 11:40:00,11.02,11.06,11.02,11.06,1600.0,11.02,11.06,11.02,11.06,1600.0
2009-10-05 11:45:00,11.06,11.06,11.06,11.06,0.0,11.06,11.06,11.06,11.06,0.0
2009-10-05 11:50:00,11.05,11.15,11.05,11.13,8200.0,11.05,11.15,11.05,11.13,8200.0
2009-10-05 11:55:00,11.11,11.14,11.1,11.13,2400.0,11.11,11.14,11.1,11.13,2400.0
2009-10-05 12:00:00,11.13,11.13,11.09,11.11,1400.0,11.13,11.13,11.09,11.11,1400.0
2009-10-05 12:05:00,11.11,11.15,11.11,11.15,6000.0,11.11,11.15,11.11,11.15,6000.0
2009-10-05 12:10:00,11.13,11.14,11.1,11.12,28000.0,11.13,11.14,11.1,11.12,28000.0
2009-10-05 12:15:00,11.12,11.13,11.11,11.11,2400.0,11.12,11.13,11.11,11.11,2400.0
2009-10-05 12:20:00,11.09,11.12,11.09,11.12,1400.0,11.09,11.12,11.09,11.12,1400.0
2009-10-05 12:25:00,11.1,11.1,11.1,11.1,200.0,11.1,11.1,11.1,11.1,200.0
2009-10-05 12:30:00,11.09,11.09,11.09,11.09,200.0,11.09,11.09,11.09,11.09,200.0
2009-10-05 12:35:00,11.08,11.08,11.08,11.08,600.0,11.08,11.08,11.08,11.08,600.0
2009-10-05 12:40:00,11.1,11.11,11.1,11.11,800.0,11.1,11.11,11.1,11.11,800.0
2009-10-05 12:45:00,11.12,11.13,11.12,11.13,3400.0,11.12,11.13,11.12,11.13,3400.0
2009-10-05 12:50:00,11.13,11.13,11.13,11.13,400.0,11.13,11.13,11.13,11.13,400.0
2009-10-05 12:55:00,11.13,11.17,11.13,11.17,5400.0,11.13,11.17,11.13,11.17,5400.0
2009-10-05 13:00:00,11.16,11.17,11.15,11.17,7400.0,11.16,11.17,11.15,11.17,7400.0
2009-10-05 13:05:00,11.17,11.19,11.17,11.19,8400.0,11.17,11.19,11.17,11.19,8400.0
2009-10-05 13:10:00,11.19,11.21,11.19,11.21,6000.0,11.19,11.21,11.19,11.21,6000.0
2009-10-05 13:15:00,11.21,11.22,11.21,11.21,9800.0,11.21,11.22,11.21,11.21,9800.0
2009-10-05 13:20:00,11.22,11.22,11.22,11.22,5400.0,11.22,11.22,11.22,11.22,5400.0
2009-10-05 13:25:00,11.21,11.21,11.18,11.18,5400.0,11.21,11.21,11.18,11.18,5400.0
2009-10-05 13:30:00,11.18,11.18,11.15,11.15,4800.0,11.18,11.18,11.15,11.15,4800.0
2009-10-05 13:35:00,11.17,11.17,11.15,11.15,1800.0,11.17,11.17,11.15,11.15,1800.0
2009-10-05 13:40:00,11.15,11.18,11.15,11.18,6000.0,11.15,11.18,11.15,11.18,6000.0
2009-10-05 13:45:00,11.18,11.22,11.18,11.22,21400.0,11.18,11.22,11.18,11.22,21400.0
2009-10-05 13:50:00,11.22,11.24,11.22,11.24,2400.0,11.22,11.24,11.22,11.24,2400.0
2009-10-05 13:55:00,11.24,11.24,11.22,11.23,3000.0,11.24,11.24,11.22,11.23,3000.0
2009-10-05 14:00:00,11.24,11.24,11.24,11.24,12400.0,11.24,11.24,11.24,11.24,12400.0
2009-10-05 14:05:00,11.24,11.24,11.22,11.22,4000.0,11.24,11.24,11.22,11.22,4000.0
2009-10-05 14:10:00,11.22,11.22,11.21,11.22,11800.0,11.22,11.22,11.21,11.22,11800.0
2009-10-05 14:15:00,11.22,11.23,11.22,11.22,4000.0,11.22,11.23,11.22,11.22,4000.0
2009-10-05 14:20:00,11.22,11.22,11.22,11.22,2200.0,11.22,11.22,11.22,11.22,2200.0
2009-10-05 14:25:00,11.22,11.25,11.22,11.24,16000.0,11.22,11.25,11.22,11.24,16000.0
2009-10-05 14:30:00,11.25,11.27,11.25,11.26,6600.0,11.25,11.27,11.25,11.26,6600.0
2009-10-05 14:35:00,11.27,11.3,11.26,11.29,10400.0,11.27,11.3,11.26,11.29,10400.0
2009-10-05 14:40:00,11.28,11.3,11.28,11.3,6800.0,11.28,11.3,11.28,11.3,6800.0
2009-10-05 14:45:00,11.29,11.37,11.29,11.36,17600.0,11.29,11.37,11.29,11.36,17600.0
2009-10-05 14:50:00,11.36,11.4,11.36,11.4,25200.0,11.36,11.4,11.36,11.4,25200.0
2009-10-05 14:55:00,11.4,11.44,11.4,11.4,13400.0,11.4,11.44,11.4,11.4,13400.0
2009-10-05 15:00:00,11.4,11.4,11.37,11.39,9000.0,11.4,11.4,11.37,11.39,9000.0
2009-10-05 15:05:00,11.39,11.44,11.39,11.43,15800.0,11.39,11.44,11.39,11.43,15800.0
2009-10-05 15:10:00,11.43,11.44,11.39,11.39,8600.0,11.43,11.44,11.39,11.39,8600.0
2009-10-05 15:15:00,11.38,11.39,11.36,11.36,3000.0,11.38,11.39,11.36,11.36,3000.0
2009-10-05 15:20:00,11.36,11.37,11.34,11.34,4000.0,11.36,11.37,11.34,11.34,4000.0
2009-10-05 15:25:00,11.34,11.36,11.32,11.32,8000.0,11.34,11.36,11.32,11.32,8000.0
2009-10-05 15:30:00,11.34,11.34,11.31,11.31,9000.0,11.34,11.34,11.31,11.31,9000.0
2009-10-05 15:35:00,11.31,11.31,11.28,11.28,15800.0,11.31,11.31,11.28,11.28,15800.0
2009-10-05 15:40:00,11.28,11.28,11.22,11.27,28200.0,11.28,11.28,11.22,11.27,28200.0
2009-10-05 15:45:00,11.27,11.29,11.27,11.29,12000.0,11.27,11.29,11.27,11.29,12000.0
2009-10-05 15:50:00,11.3,11.31,11.29,11.3,19200.0,11.3,11.31,11.29,11.3,19200.0
2009-10-05 15:55:00,11.31,11.32,11.29,11.31,78200.0,11.31,11.32,11.29,11.31,78200.0
2009-10-06 09:30:00,11.43,11.53,11.24,11.52,13800.0,11.43,11.53,11.24,11.52,13800.0
2009-10-06 09:35:00,11.49,11.58,11.49,11.58,7000.0,11.49,11.58,11.49,11.58,7000.0
2009-10-06 09:40:00,11.55,11.62,11.55,11.58,5000.0,11.55,11.62,11.55,11.58,5000.0
2009-10-06 09:45:00,11.59,11.65,11.59,11.62,9800.0,11.59,11.65,11.59,11.62,9800.0
2009-10-06 09:50:00,11.62,11.71,11.54,11.6,32800.0,11.62,11.71,11.54,11.6,32800.0
2009-10-06 09:55:00,11.59,11.65,11.56,11.6,10400.0,11.59,11.65,11.56,11.6,10400.0
2009-10-06 10:00:00,11.6,11.6,11.55,11.6,5800.0,11.6,11.6,11.55,11.6,5800.0
2009-10-06 10:05:00,11.6,11.63,11.58,11.58,3400.0,11.6,11.63,11.58,11.58,3400.0
2009-10-06 10:10:00,11.59,11.6,11.56,11.58,5800.0,11.59,11.6,11.56,11.58,5800.0
2009-10-06 10:15:00,11.56,11.58,11.55,11.57,2600.0,11.56,11.58,11.55,11.57,2600.0
2009-10-06 10:20:00,11.58,11.59,11.56,11.59,3800.0,11.58,11.59,11.56,11.59,3800.0
2009-10-06 10:25:00,11.62,11.62,11.56,11.56,1800.0,11.62,11.62,11.56,11.56,1800.0
2009-10-06 10:30:00,11.56,11.58,11.55,11.55,26800.0,11.56,11.58,11.55,11.55,26800.0
2009-10-06 10:35:00,11.55,11.55,11.53,11.54,2200.0,11.55,11.55,11.53,11.54,2200.0
2009-10-06 10:40:00,11.54,11.59,11.54,11.59,3000.0,11.54,11.59,11.54,11.59,3000.0
2009-10-06 10:45:00,11.57,11.61,11.57,11.61,1000.0,11.57,11.61,11.57,11.61,1000.0
2009-10-06 10:50:00,11.59,11.62,11.59,11.6,11600.0,11.59,11.62,11.59,11.6,11600.0
2009-10-06 10:55:00,11.61,11.61,11.61,11.61,3600.0,11.61,11.61,11.61,11.61,3600.0
2009-10-06 11:00:00,11.61,11.63,11.61,11.62,3800.0,11.61,11.63,11.61,11.62,3800.0
2009-10-06 11:05:00,11.65,11.69,11.63,11.69,4600.0,11.65,11.69,11.63,11.69,4600.0
2009-10-06 11:10:00,11.7,11.72,11.64,11.64,14800.0,11.7,11.72,11.64,11.64,14800.0
2009-10-06 11:15:00,11.65,11.65,11.59,11.63,17400.0,11.65,11.65,11.59,11.63,17400.0
2009-10-06 11:20:00,11.63,11.63,11.6,11.6,7600.0,11.63,11.63,11.6,11.6,7600.0
2009-10-06 11:25:00,11.6,11.62,11.59,11.6,7800.0,11.6,11.62,11.59,11.6,7800.0
2009-10-06 11:30:00,11.6,11.6,11.6,11.6,5000.0,11.6,11.6,11.6,11.6,5000.0
2009-10-06 11:35:00,11.6,11.6,11.6,11.6,4600.0,11.6,11.6,11.6,11.6,4600.0
2009-10-06 11:40:00,11.59,11.6,11.59,11.6,1200.0,11.59,11.6,11.59,11.6,1200.0
2009-10-06 11:45:00,11.6,11.6,11.6,11.6,2200.0,11.6,11.6,11.6,11.6,2200.0
2009-10-06 11:50:00,11.6,11.6,11.56,11.6,11600.0,11.6,11.6,11.56,11.6,11600.0
2009-10-06 11:55:00,11.6,11.6,11.6,11.6,800.0,11.6,11.6,11.6,11.6,800.0
2009-10-06 12:00:00,11.6,11.6,11.59,11.6,800.0,11.6,11.6,11.59,11.6,800.0
2009-10-06 12:05:00,11.6,11.6,11.59,11.6,3000.0,11.6,11.6,11.59,11.6,3000.0
2009-10-06 12:10:00,11.59,11.6,11.59,11.59,600.0,11.59,11.6,11.59,11.59,600.0
2009-10-06 12:15:00,11.59,11.6,11.59,11.6,3400.0,11.59,11.6,11.59,11.6,3400.0
2009-10-06 12:20:00,11.6,11.6,11.58,11.59,5400.0,11.6,11.6,11.58,11.59,5400.0
2009-10-06 12:25:00,11.59,11.59,11.59,11.59,400.0,11.59,11.59,11.59,11.59,400.0
2009-10-06 12:30:00,11.58,11.6,11.58,11.58,1200.0,11.58,11.6,11.58,11.58,1200.0
2009-10-06 12:35:00,11.6,11.6,11.59,11.6,8400.0,11.6,11.6,11.59,11.6,8400.0
2009-10-06 12:40:00,11.6,11.6,11.6,11.6,2000.0,11.6,11.6,11.6,11.6,2000.0
2009-10-06 12:45:00,11.6,11.6,11.56,11.56,4200.0,11.6,11.6,11.56,11.56,4200.0
2009-10-06 12:50:00,11.56,11.56,11.55,11.56,1200.0,11.56,11.56,11.55,11.56,1200.0
2009-10-06 12:55:00,11.56,11.57,11.55,11.56,2200.0,11.56,11.57,11.55,11.56,2200.0
2009-10-06 13:00:00,11.55,11.55,11.52,11.55,12600.0,11.55,11.55,11.52,11.55,12600.0
2009-10-06 13:05:00,11.55,11.56,11.54,11.55,6200.0,11.55,11.56,11.54,11.55,6200.0
2009-10-06 13:10:00,11.55,11.55,11.53,11.54,7400.0,11.55,11.55,11.53,11.54,7400.0
2009-10-06 13:15:00,11.53,11.54,11.53,11.54,8400.0,11.53,11.54,11.53,11.54,8400.0
2009-10-06 13:20:00,11.54,11.54,11.53,11.54,8000.0,11.54,11.54,11.53,11.54,8000.0
2009-10-06 13:25:00,11.54,11.54,11.54,11.54,4200.0,11.54,11.54,11.54,11.54,4200.0
2009-10-06 13:30:00,11.54,11.54,11.53,11.54,6600.0,11.54,11.54,11.53,11.54,6600.0
2009-10-06 13:35:00,11.54,11.54,11.53,11.54,3200.0,11.54,11.54,11.53,11.54,3200.0
2009-10-06 13:40:00,11.54,11.55,11.5,11.54,22400.0,11.54,11.55,11.5,11.54,22400.0
2009-10-06 13:45:00,11.54,11.56,11.54,11.56,5400.0,11.54,11.56,11.54,11.56,5400.0
2009-10-06 13:50:00,11.55,11.56,11.55,11.55,14400.0,11.55,11.56,11.55,11.55,14400.0
2009-10-06 13:55:00,11.56,11.58,11.55,11.56,8200.0,11.56,11.58,11.55,11.56,8200.0
2009-10-06 14:00:00,11.56,11.56,11.55,11.55,16400.0,11.56,11.56,11.55,11.55,16400.0
2009-10-06 14:05:00,11.55,11.56,11.55,11.55,13200.0,11.55,11.56,11.55,11.55,13200.0
2009-10-06 14:10:00,11.55,11.56,11.55,11.55,7200.0,11.55,11.56,11.55,11.55,7200.0
2009-10-06 14:15:00,11.55,11.56,11.55,11.55,8000.0,11.55,11.56,11.55,11.55,8000.0
2009-10-06 14:20:00,11.55,11.55,11.49,11.5,14400.0,11.55,11.55,11.49,11.5,14400.0
2009-10-06 14:25:00,11.51,11.51,11.5,11.5,9000.0,11.51,11.51,11.5,11.5,9000.0
2009-10-06 14:30:00,11.5,11.52,11.5,11.51,6800.0,11.5,11.52,11.5,11.51,6800.0
2009-10-06 14:35:00,11.51,11.52,11.5,11.52,7000.0,11.51,11.52,11.5,11.52,7000.0
2009-10-06 14:40:00,11.53,11.54,11.51,11.54,6400.0,11.53,11.54,11.51,11.54,6400.0
2009-10-06 14:45:00,11.54,11.56,11.48,11.5,106800.0,11.54,11.56,11.48,11.5,106800.0
2009-10-06 14:50:00,11.51,11.59,11.49,11.56,53200.0,11.51,11.59,11.49,11.56,53200.0
2009-10-06 14:55:00,11.56,11.58,11.55,11.56,6000.0,11.56,11.58,11.55,11.56,6000.0
2009-10-06 15:00:00,11.56,11.56,11.53,11.53,5400.0,11.56,11.56,11.53,11.53,5400.0
2009-10-06 15:05:00,11.52,11.63,11.52,11.63,29000.0,11.52,11.63,11.52,11.63,29000.0
2009-10-06 15:10:00,11.62,11.63,11.61,11.61,5800.0,11.62,11.63,11.61,11.61,5800.0
2009-10-06 15:15:00,11.59,11.62,11.59,11.61,3600.0,11.59,11.62,11.59,11.61,3600.0
2009-10-06 15:20:00,11.61,11.62,11.61,11.62,17000.0,11.61,11.62,11.61,11.62,17000.0
2009-10-06 15:25:00,11.61,11.63,11.6,11.62,12400.0,11.61,11.63,11.6,11.62,12400.0
2009-10-06 15:30:00,11.62,11.62,11.6,11.61,11200.0,11.62,11.62,11.6,11.61,11200.0
2009-10-06 15:35:00,11.61,11.61,11.6,11.6,7600.0,11.61,11.61,11.6,11.6,7600.0
2009-10-06 15:40:00,11.6,11.62,11.59,11.62,19400.0,11.6,11.62,11.59,11.62,19400.0
2009-10-06 15:45:00,11.61,11.62,11.61,11.62,9400.0,11.61,11.62,11.61,11.62,9400.0
2009-10-06 15:50:00,11.62,11.65,11.61,11.65,15600.0,11.62,11.65,11.61,11.65,15600.0
2009-10-06 15:55:00,11.65,11.72,11.65,11.72,101400.0,11.65,11.72,11.65,11.72,101400.0
2009-10-07 09:30:00,11.62,11.78,11.62,11.78,15400.0,11.62,11.78,11.62,11.78,15400.0
2009-10-07 09:35:00,11.78,11.81,11.77,11.81,13200.0,11.78,11.81,11.77,11.81,13200.0
2009-10-07 09:40:00,11.79,11.87,11.79,11.87,10200.0,11.79,11.87,11.79,11.87,10200.0
2009-10-07 09:45:00,11.86,11.89,11.8,11.84,11200.0,11.86,11.89,11.8,11.84,11200.0
2009-10-07 09:50:00,11.84,11.87,11.78,11.78,12000.0,11.84,11.87,11.78,11.78,12000.0
2009-10-07 09:55:00,11.79,11.83,11.79,11.83,8000.0,11.79,11.83,11.79,11.83,8000.0
2009-10-07 10:00:00,11.82,11.84,11.8,11.82,16600.0,11.82,11.84,11.8,11.82,16600.0
2009-10-07 10:05:00,11.84,11.84,11.79,11.81,5800.0,11.84,11.84,11.79,11.81,5800.0
2009-10-07 10:10:00,11.81,11.9,11.81,11.9,13000.0,11.81,11.9,11.81,11.9,13000.0
2009-10-07 10:15:00,11.88,11.93,11.88,11.9,11600.0,11.88,11.93,11.88,11.9,11600.0
2009-10-07 10:20:00,11.9,11.91,11.87,11.87,4600.0,11.9,11.91,11.87,11.87,4600.0
2009-10-07 10:25:00,11.86,11.86,11.83,11.83,2600.0,11.86,11.86,11.83,11.83,2600.0
2009-10-07 10:30:00,11.83,11.83,11.74,11.76,8000.0,11.83,11.83,11.74,11.76,8000.0
2009-10-07 10:35:00,11.76,11.78,11.76,11.78,4400.0,11.76,11.78,11.76,11.78,4400.0
2009-10-07 10:40:00,11.78,11.81,11.78,11.8,3000.0,11.78,11.81,11.78,11.8,3000.0
2009-10-07 10:45:00,11.8,11.8,11.75,11.75,3800.0,11.8,11.8,11.75,11.75,3800.0
2009-10-07 10:50:00,11.74,11.78,11.74,11.74,38200.0,11.74,11.78,11.74,11.74,38200.0
2009-10-07 10:55:00,11.72,11.74,11.72,11.74,7000.0,11.72,11.74,11.72,11.74,7000.0
2009-10-07 11:00:00,11.74,11.76,11.73,11.76,4400.0,11.74,11.76,11.73,11.76,4400.0
2009-10-07 11:05:00,11.76,11.84,11.76,11.83,14400.0,11.76,11.84,11.76,11.83,14400.0
2009-10-07 11:10:00,11.85,11.86,11.84,11.85,11200.0,11.85,11.86,11.84,11.85,11200.0
2009-10-07 11:15:00,11.85,11.87,11.81,11.81,9600.0,11.85,11.87,11.81,11.81,9600.0
2009-10-07 11:20:00,11.81,11.81,11.79,11.79,1400.0,11.81,11.81,11.79,11.79,1400.0
2009-10-07 11:25:00,11.8,11.8,11.8,11.8,5600.0,11.8,11.8,11.8,11.8,5600.0
2009-10-07 11:30:00,11.8,11.81,11.8,11.8,19000.0,11.8,11.81,11.8,11.8,19000.0
2009-10-07 11:35:00,11.8,11.84,11.77,11.84,20600.0,11.8,11.84,11.77,11.84,20600.0
2009-10-07 11:40:00,11.83,11.83,11.81,11.81,11600.0,11.83,11.83,11.81,11.81,11600.0
2009-10-07 11:45:00,11.8,11.81,11.79,11.81,2400.0,11.8,11.81,11.79,11.81,2400.0
2009-10-07 11:50:00,11.81,11.82,11.81,11.81,4800.0,11.81,11.82,11.81,11.81,4800.0
2009-10-07 11:55:00,11.81,11.81,11.8,11.8,2400.0,11.81,11.81,11.8,11.8,2400.0
2009-10-07 12:00:00,11.79,11.82,11.78,11.8,7400.0,11.79,11.82,11.78,11.8,7400.0
2009-10-07 12:05:00,11.8,11.81,11.79,11.81,1000.0,11.8,11.81,11.79,11.81,1000.0
2009-10-07 12:10:00,11.8,11.8,11.78,11.78,1600.0,11.8,11.8,11.78,11.78,1600.0
2009-10-07 12:15:00,11.78,11.79,11.78,11.79,800.0,11.78,11.79,11.78,11.79,800.0
2009-10-07 12:20:00,11.79,11.8,11.78,11.79,5600.0,11.79,11.8,11.78,11.79,5600.0
2009-10-07 12:25:00,11.79,11.8,11.79,11.8,400.0,11.79,11.8,11.79,11.8,400.0
2009-10-07 12:30:00,11.8,11.8,11.8,11.8,8600.0,11.8,11.8,11.8,11.8,8600.0
2009-10-07 12:35:00,11.81,11.81,11.81,11.81,1200.0,11.81,11.81,11.81,11.81,1200.0
2009-10-07 12:40:00,11.81,11.81,11.8,11.8,27000.0,11.81,11.81,11.8,11.8,27000.0
2009-10-07 12:45:00,11.79,11.79,11.77,11.77,3200.0,11.79,11.79,11.77,11.77,3200.0
2009-10-07 12:50:00,11.78,11.81,11.78,11.81,4400.0,11.78,11.81,11.78,11.81,4400.0
2009-10-07 12:55:00,11.81,11.84,11.81,11.84,3200.0,11.81,11.84,11.81,11.84,3200.0
2009-10-07 13:00:00,11.84,11.84,11.83,11.83,2200.0,11.84,11.84,11.83,11.83,2200.0
2009-10-07 13:05:00,11.83,11.83,11.81,11.83,3200.0,11.83,11.83,11.81,11.83,3200.0
2009-10-07 13:10:00,11.83,11.83,11.83,11.83,4200.0,11.83,11.83,11.83,11.83,4200.0
2009-10-07 13:15:00,11.83,11.83,11.83,11.83,4200.0,11.83,11.83,11.83,11.83,4200.0
2009-10-07 13:20:00,11.83,11.83,11.83,11.83,4400.0,11.83,11.83,11.83,11.83,4400.0
2009-10-07 13:25:00,11.83,11.83,11.83,11.83,0.0,11.83,11.83,11.83,11.83,0.0
2009-10-07 13:30:00,11.83,11.83,11.8,11.81,14400.0,11.83,11.83,11.8,11.81,14400.0
2009-10-07 13:35:00,11.81,11.84,11.81,11.83,4000.0,11.81,11.84,11.81,11.83,4000.0
2009-10-07 13:40:00,11.83,11.84,11.83,11.83,3800.0,11.83,11.84,11.83,11.83,3800.0
2009-10-07 13:45:00,11.83,11.83,11.81,11.83,15200.0,11.83,11.83,11.81,11.83,15200.0
2009-10-07 13:50:00,11.83,11.84,11.83,11.84,14800.0,11.83,11.84,11.83,11.84,14800.0
2009-10-07 13:55:00,11.85,11.85,11.85,11.85,2400.0,11.85,11.85,11.85,11.85,2400.0
2009-10-07 14:00:00,11.85,11.85,11.84,11.84,2200.0,11.85,11.85,11.84,11.84,2200.0
2009-10-07 14:05:00,11.84,11.84,11.84,11.84,600.0,11.84,11.84,11.84,11.84,600.0
2009-10-07 14:10:00,11.84,11.84,11.83,11.83,12200.0,11.84,11.84,11.83,11.83,12200.0
2009-10-07 14:15:00,11.83,11.83,11.83,11.83,1200.0,11.83,11.83,11.83,11.83,1200.0
2009-10-07 14:20:00,11.83,11.83,11.82,11.83,9800.0,11.83,11.83,11.82,11.83,9800.0
2009-10-07 14:25:00,11.83,11.85,11.82,11.84,8200.0,11.83,11.85,11.82,11.84,8200.0
2009-10-07 14:30:00,11.83,11.83,11.83,11.83,2600.0,11.83,11.83,11.83,11.83,2600.0
2009-10-07 14:35:00,11.83,11.83,11.83,11.83,31600.0,11.83,11.83,11.83,11.83,31600.0
2009-10-07 14:40:00,11.83,11.85,11.83,11.85,5600.0,11.83,11.85,11.83,11.85,5600.0
2009-10-07 14:45:00,11.85,11.87,11.84,11.86,3800.0,11.85,11.87,11.84,11.86,3800.0
2009-10-07 14:50:00,11.86,11.86,11.85,11.85,2200.0,11.86,11.86,11.85,11.85,2200.0
2009-10-07 14:55:00,11.84,11.84,11.83,11.84,3000.0,11.84,11.84,11.83,11.84,3000.0
2009-10-07 15:00:00,11.83,11.83,11.81,11.81,7000.0,11.83,11.83,11.81,11.81,7000.0
2009-10-07 15:05:00,11.81,11.83,11.81,11.83,6800.0,11.81,11.83,11.81,11.83,6800.0
2009-10-07 15:10:00,11.84,11.86,11.84,11.86,1200.0,11.84,11.86,11.84,11.86,1200.0
2009-10-07 15:15:00,11.85,11.85,11.83,11.83,3800.0,11.85,11.85,11.83,11.83,3800.0
2009-10-07 15:20:00,11.83,11.83,11.82,11.82,7200.0,11.83,11.83,11.82,11.82,7200.0
2009-10-07 15:25:00,11.82,11.84,11.82,11.84,10000.0,11.82,11.84,11.82,11.84,10000.0
2009-10-07 15:30:00,11.83,11.83,11.82,11.83,6800.0,11.83,11.83,11.82,11.83,6800.0
2009-10-07 15:35:00,11.83,11.84,11.83,11.83,5800.0,11.83,11.84,11.83,11.83,5800.0
2009-10-07 15:40:00,11.83,11.84,11.83,11.83,12000.0,11.83,11.84,11.83,11.83,12000.0
2009-10-07 15:45:00,11.83,11.83,11.8,11.81,9400.0,11.83,11.83,11.8,11.81,9400.0
2009-10-07 15:50:00,11.81,11.85,11.81,11.85,9600.0,11.81,11.85,11.81,11.85,9600.0
2009-10-07 15:55:00,11.85,11.86,11.85,11.85,18400.0,11.85,11.86,11.85,11.85,18400.0
2009-10-08 09:30:00,11.97,12.04,11.93,12.04,21000.0,11.97,12.04,11.93,12.04,21000.0
2009-10-08 09:35:00,12.04,12.09,12.04,12.09,4200.0,12.04,12.09,12.04,12.09,4200.0
2009-10-08 09:40:00,12.1,12.18,12.1,12.18,7600.0,12.1,12.18,12.1,12.18,7600.0
2009-10-08 09:45:00,12.2,12.2,12.1,12.12,10600.0,12.2,12.2,12.1,12.12,10600.0
2009-10-08 09:50:00,12.11,12.11,12.02,12.08,18400.0,12.11,12.11,12.02,12.08,18400.0
2009-10-08 09:55:00,12.08,12.08,12.06,12.08,8600.0,12.08,12.08,12.06,12.08,8600.0
2009-10-08 10:00:00,12.06,12.08,12.0,12.0,10200.0,12.06,12.08,12.0,12.0,10200.0
2009-10-08 10:05:00,12.0,12.01,11.97,11.99,24000.0,12.0,12.01,11.97,11.99,24000.0
2009-10-08 10:10:00,11.99,11.99,11.96,11.98,9400.0,11.99,11.99,11.96,11.98,9400.0
2009-10-08 10:15:00,11.99,12.02,11.99,12.01,2800.0,11.99,12.02,11.99,12.01,2800.0
2009-10-08 10:20:00,12.0,12.11,12.0,12.11,3800.0,12.0,12.11,12.0,12.11,3800.0
2009-10-08 10:25:00,12.1,12.1,12.08,12.08,2000.0,12.1,12.1,12.08,12.08,2000.0
2009-10-08 10:30:00,12.09,12.11,12.08,12.08,7400.0,12.09,12.11,12.08,12.08,7400.0
2009-10-08 10:35:00,12.08,12.11,12.08,12.11,2800.0,12.08,12.11,12.08,12.11,2800.0
2009-10-08 10:40:00,12.11,12.12,12.11,12.11,2200.0,12.11,12.12,12.11,12.11,2200.0
2009-10-08 10:45:00,12.12,12.13,12.11,12.13,2200.0,12.12,12.13,12.11,12.13,2200.0
2009-10-08 10:50:00,12.13,12.13,12.13,12.13,3000.0,12.13,12.13,12.13,12.13,3000.0
2009-10-08 10:55:00,12.13,12.15,12.09,12.11,4800.0,12.13,12.15,12.09,12.11,4800.0
2009-10-08 11:00:00,12.1,12.1,12.08,12.08,1400.0,12.1,12.1,12.08,12.08,1400.0
2009-10-08 11:05:00,12.06,12.11,12.06,12.08,4000.0,12.06,12.11,12.06,12.08,4000.0
2009-10-08 11:10:00,12.09,12.13,12.09,12.11,1600.0,12.09,12.13,12.09,12.11,1600.0
2009-10-08 11:15:00,12.12,12.13,12.12,12.12,2600.0,12.12,12.13,12.12,12.12,2600.0
2009-10-08 11:20:00,12.12,12.17,12.12,12.17,9800.0,12.12,12.17,12.12,12.17,9800.0
2009-10-08 11:25:00,12.18,12.18,12.15,12.16,3800.0,12.18,12.18,12.15,12.16,3800.0
2009-10-08 11:30:00,12.17,12.18,12.16,12.18,11800.0,12.17,12.18,12.16,12.18,11800.0
2009-10-08 11:35:00,12.18,12.19,12.16,12.18,7800.0,12.18,12.19,12.16,12.18,7800.0
2009-10-08 11:40:00,12.17,12.17,12.13,12.13,4800.0,12.17,12.17,12.13,12.13,4800.0
2009-10-08 11:45:00,12.13,12.15,12.13,12.15,2400.0,12.13,12.15,12.13,12.15,2400.0
2009-10-08 11:50:00,12.14,12.15,12.14,12.15,1800.0,12.14,12.15,12.14,12.15,1800.0
2009-10-08 11:55:00,12.15,12.15,12.15,12.15,2800.0,12.15,12.15,12.15,12.15,2800.0
2009-10-08 12:00:00,12.15,12.15,12.13,12.13,1200.0,12.15,12.15,12.13,12.13,1200.0
2009-10-08 12:05:00,12.15,12.15,12.13,12.13,2600.0,12.15,12.15,12.13,12.13,2600.0
2009-10-08 12:10:00,12.13,12.13,12.13,12.13,400.0,12.13,12.13,12.13,12.13,400.0
2009-10-08 12:15:00,12.12,12.12,12.12,12.12,400.0,12.12,12.12,12.12,12.12,400.0
2009-10-08 12:20:00,12.13,12.15,12.12,12.15,2800.0,12.13,12.15,12.12,12.15,2800.0
2009-10-08 12:25:00,12.15,12.17,12.15,12.17,7800.0,12.15,12.17,12.15,12.17,7800.0
2009-10-08 12:30:00,12.16,12.16,12.12,12.13,4600.0,12.16,12.16,12.12,12.13,4600.0
2009-10-08 12:35:00,12.12,12.12,12.11,12.11,4600.0,12.12,12.12,12.11,12.11,4600.0
2009-10-08 12:40:00,12.1,12.15,12.1,12.14,15400.0,12.1,12.15,12.1,12.14,15400.0
2009-10-08 12:45:00,12.14,12.15,12.14,12.15,2400.0,12.14,12.15,12.14,12.15,2400.0
2009-10-08 12:50:00,12.15,12.17,12.12,12.12,23400.0,12.15,12.17,12.12,12.12,23400.0
2009-10-08 12:55:00,12.13,12.13,12.1,12.1,13200.0,12.13,12.13,12.1,12.1,13200.0
2009-10-08 13:00:00,12.1,12.1,12.09,12.09,2600.0,12.1,12.1,12.09,12.09,2600.0
2009-10-08 13:05:00,12.09,12.09,12.08,12.08,5800.0,12.09,12.09,12.08,12.08,5800.0
2009-10-08 13:10:00,12.08,12.09,12.06,12.09,7600.0,12.08,12.09,12.06,12.09,7600.0
2009-10-08 13:15:00,12.09,12.1,12.06,12.1,7000.0,12.09,12.1,12.06,12.1,7000.0
2009-10-08 13:20:00,12.1,12.11,12.1,12.11,1800.0,12.1,12.11,12.1,12.11,1800.0
2009-10-08 13:25:00,12.11,12.12,12.08,12.1,3800.0,12.11,12.12,12.08,12.1,3800.0
2009-10-08 13:30:00,12.1,12.1,12.07,12.07,1800.0,12.1,12.1,12.07,12.07,1800.0
2009-10-08 13:35:00,12.06,12.07,12.03,12.03,9200.0,12.06,12.07,12.03,12.03,9200.0
2009-10-08 13:40:00,12.04,12.07,12.04,12.07,3800.0,12.04,12.07,12.04,12.07,3800.0
2009-10-08 13:45:00,12.06,12.09,12.06,12.08,5400.0,12.06,12.09,12.06,12.08,5400.0
2009-10-08 13:50:00,12.08,12.12,12.08,12.1,9200.0,12.08,12.12,12.08,12.1,9200.0
2009-10-08 13:55:00,12.11,12.12,12.1,12.12,3000.0,12.11,12.12,12.1,12.12,3000.0
2009-10-08 14:00:00,12.12,12.13,12.11,12.13,4800.0,12.12,12.13,12.11,12.13,4800.0
2009-10-08 14:05:00,12.12,12.13,12.12,12.12,800.0,12.12,12.13,12.12,12.12,800.0
2009-10-08 14:10:00,12.12,12.13,12.11,12.11,5800.0,12.12,12.13,12.11,12.11,5800.0
2009-10-08 14:15:00,12.11,12.11,12.11,12.11,1800.0,12.11,12.11,12.11,12.11,1800.0
2009-10-08 14:20:00,12.11,12.13,12.11,12.13,3000.0,12.11,12.13,12.11,12.13,3000.0
2009-10-08 14:25:00,12.13,12.13,12.11,12.11,9200.0,12.13,12.13,12.11,12.11,9200.0
2009-10-08 14:30:00,12.12,12.13,12.12,12.13,4200.0,12.12,12.13,12.12,12.13,4200.0
2009-10-08 14:35:00,12.15,12.15,12.14,12.14,1600.0,12.15,12.15,12.14,12.14,1600.0
2009-10-08 14:40:00,12.14,12.15,12.14,12.15,3200.0,12.14,12.15,12.14,12.15,3200.0
2009-10-08 14:45:00,12.15,12.16,12.15,12.15,8200.0,12.15,12.16,12.15,12.15,8200.0
2009-10-08 14:50:00,12.16,12.19,12.16,12.19,3200.0,12.16,12.19,12.16,12.19,3200.0
2009-10-08 14:55:00,12.19,12.2,12.18,12.2,6400.0,12.19,12.2,12.18,12.2,6400.0
2009-10-08 15:00:00,12.2,12.2,12.18,12.19,30400.0,12.2,12.2,12.18,12.19,30400.0
2009-10-08 15:05:00,12.18,12.2,12.16,12.2,18600.0,12.18,12.2,12.16,12.2,18600.0
2009-10-08 15:10:00,12.2,12.2,12.2,12.2,9000.0,12.2,12.2,12.2,12.2,9000.0
2009-10-08 15:15:00,12.2,12.22,12.2,12.2,6200.0,12.2,12.22,12.2,12.2,6200.0
2009-10-08 15:20:00,12.2,12.22,12.2,12.21,8600.0,12.2,12.22,12.2,12.21,8600.0
2009-10-08 15:25:00,12.21,12.22,12.15,12.17,16000.0,12.21,12.22,12.15,12.17,16000.0
2009-10-08 15:30:00,12.15,12.19,12.15,12.19,14000.0,12.15,12.19,12.15,12.19,14000.0
2009-10-08 15:35:00,12.19,12.19,12.13,12.15,19600.0,12.19,12.19,12.13,12.15,19600.0
2009-10-08 15:40:00,12.15,12.19,12.15,12.17,10600.0,12.15,12.19,12.15,12.17,10600.0
2009-10-08 15:45:00,12.17,12.21,12.16,12.21,14800.0,12.17,12.21,12.16,12.21,14800.0
2009-10-08 15:50:00,12.21,12.22,12.15,12.18,24800.0,12.21,12.22,12.15,12.18,24800.0
2009-10-08 15:55:00,12.19,12.2,12.16,12.18,57200.0,12.19,12.2,12.16,12.18,57200.0
2009-10-09 09:30:00,12.21,12.21,11.9,11.99,16800.0,12.21,12.21,11.9,11.99,16800.0
2009-10-09 09:35:00,12.04,12.06,12.04,12.05,1400.0,12.04,12.06,12.04,12.05,1400.0
2009-10-09 09:40:00,12.05,12.15,12.05,12.15,2400.0,12.05,12.15,12.05,12.15,2400.0
2009-10-09 09:45:00,12.17,12.24,12.17,12.24,5800.0,12.17,12.24,12.17,12.24,5800.0
2009-10-09 09:50:00,12.24,12.24,12.23,12.23,2000.0,12.24,12.24,12.23,12.23,2000.0
2009-10-09 09:55:00,12.23,12.28,12.22,12.28,4200.0,12.23,12.28,12.22,12.28,4200.0
2009-10-09 10:00:00,12.27,12.27,12.24,12.24,1200.0,12.27,12.27,12.24,12.24,1200.0
2009-10-09 10:05:00,12.24,12.26,12.24,12.26,6800.0,12.24,12.26,12.24,12.26,6800.0
2009-10-09 10:10:00,12.27,12.27,12.24,12.24,3400.0,12.27,12.27,12.24,12.24,3400.0
2009-10-09 10:15:00,12.24,12.24,12.18,12.18,3600.0,12.24,12.24,12.18,12.18,3600.0
2009-10-09 10:20:00,12.18,12.18,12.18,12.18,1000.0,12.18,12.18,12.18,12.18,1000.0
2009-10-09 10:25:00,12.18,12.26,12.18,12.25,3000.0,12.18,12.26,12.18,12.25,3000.0
2009-10-09 10:30:00,12.27,12.27,12.24,12.24,1200.0,12.27,12.27,12.24,12.24,1200.0
2009-10-09 10:35:00,12.24,12.24,12.2,12.2,4800.0,12.24,12.24,12.2,12.2,4800.0
2009-10-09 10:40:00,12.19,12.19,12.15,12.16,6600.0,12.19,12.19,12.15,12.16,6600.0
2009-10-09 10:45:00,12.16,12.16,12.09,12.1,5600.0,12.16,12.16,12.09,12.1,5600.0
2009-10-09 10:50:00,12.11,12.17,12.11,12.15,9800.0,12.11,12.17,12.11,12.15,9800.0
2009-10-09 10:55:00,12.17,12.17,12.16,12.16,6400.0,12.17,12.17,12.16,12.16,6400.0
2009-10-09 11:00:00,12.17,12.2,12.13,12.13,10200.0,12.17,12.2,12.13,12.13,10200.0
2009-10-09 11:05:00,12.13,12.17,12.13,12.17,3200.0,12.13,12.17,12.13,12.17,3200.0
2009-10-09 11:10:00,12.17,12.17,12.13,12.17,12200.0,12.17,12.17,12.13,12.17,12200.0
2009-10-09 11:15:00,12.15,12.17,12.15,12.15,3000.0,12.15,12.17,12.15,12.15,3000.0
2009-10-09 11:20:00,12.15,12.19,12.15,12.19,1400.0,12.15,12.19,12.15,12.19,1400.0
2009-10-09 11:25:00,12.18,12.21,12.18,12.19,8200.0,12.18,12.21,12.18,12.19,8200.0
2009-10-09 11:30:00,12.19,12.19,12.18,12.19,3000.0,12.19,12.19,12.18,12.19,3000.0
2009-10-09 11:35:00,12.18,12.18,12.17,12.17,1400.0,12.18,12.18,12.17,12.17,1400.0
2009-10-09 11:40:00,12.17,12.17,12.15,12.15,2400.0,12.17,12.17,12.15,12.15,2400.0
2009-10-09 11:45:00,12.14,12.14,12.13,12.13,2200.0,12.14,12.14,12.13,12.13,2200.0
2009-10-09 11:50:00,12.12,12.12,12.1,12.1,3000.0,12.12,12.12,12.1,12.1,3000.0
2009-10-09 11:55:00,12.11,12.12,12.11,12.12,2600.0,12.11,12.12,12.11,12.12,2600.0
2009-10-09 12:00:00,12.13,12.13,12.12,12.13,1200.0,12.13,12.13,12.12,12.13,1200.0
2009-10-09 12:05:00,12.13,12.13,12.05,12.05,9000.0,12.13,12.13,12.05,12.05,9000.0
2009-10-09 12:10:00,12.05,12.05,12.02,12.02,3600.0,12.05,12.05,12.02,12.02,3600.0
2009-10-09 12:15:00,12.02,12.03,12.0,12.03,10800.0,12.02,12.03,12.0,12.03,10800.0
2009-10-09 12:20:00,12.02,12.03,12.02,12.02,2600.0,12.02,12.03,12.02,12.02,2600.0
2009-10-09 12:25:00,12.02,12.05,12.02,12.05,3000.0,12.02,12.05,12.02,12.05,3000.0
2009-10-09 12:30:00,12.04,12.06,12.04,12.06,3800.0,12.04,12.06,12.04,12.06,3800.0
2009-10-09 12:35:00,12.06,12.06,12.04,12.04,1400.0,12.06,12.06,12.04,12.04,1400.0
2009-10-09 12:40:00,12.04,12.04,12.01,12.01,1000.0,12.04,12.04,12.01,12.01,1000.0
2009-10-09 12:45:00,12.01,12.04,12.01,12.04,2400.0,12.01,12.04,12.01,12.04,2400.0
2009-10-09 12:50:00,12.04,12.04,12.04,12.04,200.0,12.04,12.04,12.04,12.04,200.0
2009-10-09 12:55:00,12.04,12.05,12.04,12.05,600.0,12.04,12.05,12.04,12.05,600.0
2009-10-09 13:00:00,12.05,12.07,12.05,12.06,3000.0,12.05,12.07,12.05,12.06,3000.0
2009-10-09 13:05:00,12.04,12.04,12.03,12.03,800.0,12.04,12.04,12.03,12.03,800.0
2009-10-09 13:10:00,12.03,12.03,12.02,12.02,1800.0,12.03,12.03,12.02,12.02,1800.0
2009-10-09 13:15:00,12.02,12.04,12.02,12.03,1400.0,12.02,12.04,12.02,12.03,1400.0
2009-10-09 13:20:00,12.03,12.04,12.03,12.04,1200.0,12.03,12.04,12.03,12.04,1200.0
2009-10-09 13:25:00,12.04,12.05,12.04,12.05,1600.0,12.04,12.05,12.04,12.05,1600.0
2009-10-09 13:30:00,12.05,12.06,12.05,12.05,3000.0,12.05,12.06,12.05,12.05,3000.0
2009-10-09 13:35:00,12.05,12.06,12.05,12.05,2000.0,12.05,12.06,12.05,12.05,2000.0
2009-10-09 13:40:00,12.06,12.06,12.05,12.05,2400.0,12.06,12.06,12.05,12.05,2400.0
2009-10-09 13:45:00,12.05,12.05,12.02,12.04,4600.0,12.05,12.05,12.02,12.04,4600.0
2009-10-09 13:50:00,12.04,12.04,12.03,12.03,1200.0,12.04,12.04,12.03,12.03,1200.0
2009-10-09 13:55:00,12.03,12.04,12.03,12.04,800.0,12.03,12.04,12.03,12.04,800.0
2009-10-09 14:00:00,12.04,12.04,12.04,12.04,800.0,12.04,12.04,12.04,12.04,800.0
2009-10-09 14:05:00,12.04,12.05,12.03,12.03,3200.0,12.04,12.05,12.03,12.03,3200.0
2009-10-09 14:10:00,12.04,12.04,12.03,12.04,3200.0,12.04,12.04,12.03,12.04,3200.0
2009-10-09 14:15:00,12.04,12.05,12.04,12.05,2400.0,12.04,12.05,12.04,12.05,2400.0
2009-10-09 14:20:00,12.05,12.06,12.05,12.06,3800.0,12.05,12.06,12.05,12.06,3800.0
2009-10-09 14:25:00,12.06,12.06,12.05,12.05,3800.0,12.06,12.06,12.05,12.05,3800.0
2009-10-09 14:30:00,12.06,12.06,12.05,12.05,4200.0,12.06,12.06,12.05,12.05,4200.0
2009-10-09 14:35:00,12.06,12.09,12.06,12.08,9600.0,12.06,12.09,12.06,12.08,9600.0
2009-10-09 14:40:00,12.09,12.09,12.08,12.08,4200.0,12.09,12.09,12.08,12.08,4200.0
2009-10-09 14:45:00,12.09,12.13,12.07,12.13,18600.0,12.09,12.13,12.07,12.13,18600.0
2009-10-09 14:50:00,12.13,12.13,12.11,12.11,6200.0,12.13,12.13,12.11,12.11,6200.0
2009-10-09 14:55:00,12.12,12.15,12.11,12.14,8000.0,12.12,12.15,12.11,12.14,8000.0
2009-10-09 15:00:00,12.13,12.15,12.12,12.13,10200.0,12.13,12.15,12.12,12.13,10200.0
2009-10-09 15:05:00,12.13,12.14,12.13,12.13,5800.0,12.13,12.14,12.13,12.13,5800.0
2009-10-09 15:10:00,12.14,12.15,12.13,12.13,10400.0,12.14,12.15,12.13,12.13,10400.0
2009-10-09 15:15:00,12.13,12.13,12.11,12.12,2200.0,12.13,12.13,12.11,12.12,2200.0
2009-10-09 15:20:00,12.11,12.12,12.11,12.12,4600.0,12.11,12.12,12.11,12.12,4600.0
2009-10-09 15:25:00,12.11,12.15,12.11,12.14,10800.0,12.11,12.15,12.11,12.14,10800.0
2009-10-09 15:30:00,12.13,12.13,12.13,12.13,3000.0,12.13,12.13,12.13,12.13,3000.0
2009-10-09 15:35:00,12.13,12.14,12.13,12.13,5000.0,12.13,12.14,12.13,12.13,5000.0
2009-10-09 15:40:00,12.13,12.14,12.13,12.13,9400.0,12.13,12.14,12.13,12.13,9400.0
2009-10-09 15:45:00,12.13,12.15,12.13,12.15,20000.0,12.13,12.15,12.13,12.15,20000.0
2009-10-09 15:50:00,12.15,12.15,12.13,12.13,12800.0,12.15,12.15,12.13,12.13,12800.0
2009-10-09 15:55:00,12.13,12.17,12.13,12.17,29400.0,12.13,12.17,12.13,12.17,29400.0
2009-10-12 09:30:00,12.26,12.49,12.26,12.44,19000.0,12.26,12.49,12.26,12.44,19000.0
2009-10-12 09:35:00,12.44,12.49,12.43,12.46,11200.0,12.44,12.49,12.43,12.46,11200.0
2009-10-12 09:40:00,12.43,12.43,12.4,12.4,3800.0,12.43,12.43,12.4,12.4,3800.0
2009-10-12 09:45:00,12.4,12.44,12.39,12.44,6000.0,12.4,12.44,12.39,12.44,6000.0
2009-10-12 09:50:00,12.42,12.49,12.42,12.47,17800.0,12.42,12.49,12.42,12.47,17800.0
2009-10-12 09:55:00,12.46,12.47,12.45,12.46,5000.0,12.46,12.47,12.45,12.46,5000.0
2009-10-12 10:00:00,12.49,12.49,12.48,12.49,2400.0,12.49,12.49,12.48,12.49,2400.0
2009-10-12 10:05:00,12.47,12.48,12.47,12.47,3400.0,12.47,12.48,12.47,12.47,3400.0
2009-10-12 10:10:00,12.45,12.49,12.38,12.49,15400.0,12.45,12.49,12.38,12.49,15400.0
2009-10-12 10:15:00,12.47,12.49,12.46,12.46,1200.0,12.47,12.49,12.46,12.46,1200.0
2009-10-12 10:20:00,12.45,12.45,12.42,12.42,3800.0,12.45,12.45,12.42,12.42,3800.0
2009-10-12 10:25:00,12.43,12.43,12.4,12.41,3000.0,12.43,12.43,12.4,12.41,3000.0
2009-10-12 10:30:00,12.4,12.44,12.4,12.44,3000.0,12.4,12.44,12.4,12.44,3000.0
2009-10-12 10:35:00,12.44,12.46,12.44,12.45,2000.0,12.44,12.46,12.44,12.45,2000.0
2009-10-12 10:40:00,12.44,12.44,12.44,12.44,600.0,12.44,12.44,12.44,12.44,600.0
2009-10-12 10:45:00,12.44,12.44,12.43,12.43,1800.0,12.44,12.44,12.43,12.43,1800.0
2009-10-12 10:50:00,12.44,12.45,12.44,12.45,2400.0,12.44,12.45,12.44,12.45,2400.0
2009-10-12 10:55:00,12.45,12.45,12.45,12.45,600.0,12.45,12.45,12.45,12.45,600.0
2009-10-12 11:00:00,12.45,12.46,12.45,12.45,2600.0,12.45,12.46,12.45,12.45,2600.0
2009-10-12 11:05:00,12.46,12.47,12.45,12.47,800.0,12.46,12.47,12.45,12.47,800.0
2009-10-12 11:10:00,12.47,12.49,12.47,12.47,4000.0,12.47,12.49,12.47,12.47,4000.0
2009-10-12 11:15:00,12.47,12.48,12.47,12.48,400.0,12.47,12.48,12.47,12.48,400.0
2009-10-12 11:20:00,12.49,12.49,12.47,12.49,5400.0,12.49,12.49,12.47,12.49,5400.0
2009-10-12 11:25:00,12.49,12.49,12.48,12.49,5800.0,12.49,12.49,12.48,12.49,5800.0
2009-10-12 11:30:00,12.49,12.49,12.48,12.49,2600.0,12.49,12.49,12.48,12.49,2600.0
2009-10-12 11:35:00,12.49,12.49,12.47,12.49,2400.0,12.49,12.49,12.47,12.49,2400.0
2009-10-12 11:40:00,12.49,12.49,12.49,12.49,1400.0,12.49,12.49,12.49,12.49,1400.0
2009-10-12 11:45:00,12.49,12.49,12.47,12.49,1600.0,12.49,12.49,12.47,12.49,1600.0
2009-10-12 11:50:00,12.49,12.49,12.49,12.49,8400.0,12.49,12.49,12.49,12.49,8400.0
2009-10-12 11:55:00,12.49,12.49,12.47,12.49,5600.0,12.49,12.49,12.47,12.49,5600.0
2009-10-12 12:00:00,12.49,12.49,12.46,12.46,5400.0,12.49,12.49,12.46,12.46,5400.0
2009-10-12 12:05:00,12.46,12.46,12.46,12.46,2600.0,12.46,12.46,12.46,12.46,2600.0
2009-10-12 12:10:00,12.46,12.47,12.46,12.47,2600.0,12.46,12.47,12.46,12.47,2600.0
2009-10-12 12:15:00,12.47,12.47,12.47,12.47,2800.0,12.47,12.47,12.47,12.47,2800.0
2009-10-12 12:20:00,12.47,12.48,12.47,12.48,1200.0,12.47,12.48,12.47,12.48,1200.0
2009-10-12 12:25:00,12.48,12.48,12.47,12.48,1800.0,12.48,12.48,12.47,12.48,1800.0
2009-10-12 12:30:00,12.49,12.49,12.49,12.49,5400.0,12.49,12.49,12.49,12.49,5400.0
2009-10-12 12:35:00,12.49,12.5,12.47,12.5,37600.0,12.49,12.5,12.47,12.5,37600.0
2009-10-12 12:40:00,12.51,12.56,12.51,12.56,11400.0,12.51,12.56,12.51,12.56,11400.0
2009-10-12 12:45:00,12.56,12.6,12.55,12.6,30400.0,12.56,12.6,12.55,12.6,30400.0
2009-10-12 12:50:00,12.6,12.63,12.59,12.63,11000.0,12.6,12.63,12.59,12.63,11000.0
2009-10-12 12:55:00,12.64,12.65,12.58,12.59,16000.0,12.64,12.65,12.58,12.59,16000.0
2009-10-12 13:00:00,12.59,12.59,12.58,12.58,1600.0,12.59,12.59,12.58,12.58,1600.0
2009-10-12 13:05:00,12.59,12.59,12.56,12.56,2600.0,12.59,12.59,12.56,12.56,2600.0
2009-10-12 13:10:00,12.55,12.58,12.55,12.58,2400.0,12.55,12.58,12.55,12.58,2400.0
2009-10-12 13:15:00,12.57,12.58,12.57,12.58,600.0,12.57,12.58,12.57,12.58,600.0
2009-10-12 13:20:00,12.56,12.56,12.54,12.55,2800.0,12.56,12.56,12.54,12.55,2800.0
2009-10-12 13:25:00,12.54,12.54,12.52,12.52,2400.0,12.54,12.54,12.52,12.52,2400.0
2009-10-12 13:30:00,12.51,12.51,12.51,12.51,3000.0,12.51,12.51,12.51,12.51,3000.0
2009-10-12 13:35:00,12.51,12.51,12.49,12.49,13400.0,12.51,12.51,12.49,12.49,13400.0
2009-10-12 13:40:00,12.49,12.51,12.49,12.49,5600.0,12.49,12.51,12.49,12.49,5600.0
2009-10-12 13:45:00,12.51,12.51,12.49,12.49,800.0,12.51,12.51,12.49,12.49,800.0
2009-10-12 13:50:00,12.49,12.49,12.49,12.49,1800.0,12.49,12.49,12.49,12.49,1800.0
2009-10-12 13:55:00,12.49,12.49,12.49,12.49,1400.0,12.49,12.49,12.49,12.49,1400.0
2009-10-12 14:00:00,12.49,12.49,12.43,12.49,33200.0,12.49,12.49,12.43,12.49,33200.0
2009-10-12 14:05:00,12.49,12.49,12.48,12.48,600.0,12.49,12.49,12.48,12.48,600.0
2009-10-12 14:10:00,12.49,12.49,12.47,12.47,10000.0,12.49,12.49,12.47,12.47,10000.0
2009-10-12 14:15:00,12.47,12.48,12.47,12.47,11000.0,12.47,12.48,12.47,12.47,11000.0
2009-10-12 14:20:00,12.47,12.47,12.39,12.39,15200.0,12.47,12.47,12.39,12.39,15200.0
2009-10-12 14:25:00,12.41,12.43,12.41,12.43,10000.0,12.41,12.43,12.41,12.43,10000.0
2009-10-12 14:30:00,12.43,12.44,12.35,12.35,12400.0,12.43,12.44,12.35,12.35,12400.0
2009-10-12 14:35:00,12.35,12.36,12.33,12.36,5800.0,12.35,12.36,12.33,12.36,5800.0
2009-10-12 14:40:00,12.36,12.37,12.34,12.34,2800.0,12.36,12.37,12.34,12.34,2800.0
2009-10-12 14:45:00,12.35,12.36,12.33,12.36,4200.0,12.35,12.36,12.33,12.36,4200.0
2009-10-12 14:50:00,12.35,12.36,12.33,12.34,3000.0,12.35,12.36,12.33,12.34,3000.0
2009-10-12 14:55:00,12.34,12.34,12.31,12.31,11800.0,12.34,12.34,12.31,12.31,11800.0
2009-10-12 15:00:00,12.34,12.34,12.34,12.34,400.0,12.34,12.34,12.34,12.34,400.0
2009-10-12 15:05:00,12.34,12.36,12.33,12.36,1600.0,12.34,12.36,12.33,12.36,1600.0
2009-10-12 15:10:00,12.37,12.37,12.36,12.36,2800.0,12.37,12.37,12.36,12.36,2800.0
2009-10-12 15:15:00,12.36,12.36,12.36,12.36,1400.0,12.36,12.36,12.36,12.36,1400.0
2009-10-12 15:20:00,12.35,12.38,12.35,12.37,2600.0,12.35,12.38,12.35,12.37,2600.0
2009-10-12 15:25:00,12.37,12.38,12.37,12.37,2400.0,12.37,12.38,12.37,12.37,2400.0
2009-10-12 15:30:00,12.38,12.41,12.38,12.4,5600.0,12.38,12.41,12.38,12.4,5600.0
2009-10-12 15:35:00,12.4,12.4,12.35,12.35,7000.0,12.4,12.4,12.35,12.35,7000.0
2009-10-12 15:40:00,12.35,12.35,12.33,12.35,8600.0,12.35,12.35,12.33,12.35,8600.0
2009-10-12 15:45:00,12.37,12.37,12.35,12.35,7400.0,12.37,12.37,12.35,12.35,7400.0
2009-10-12 15:50:00,12.37,12.37,12.35,12.36,11400.0,12.37,12.37,12.35,12.36,11400.0
2009-10-12 15:55:00,12.35,12.4,12.35,12.38,18400.0,12.35,12.4,12.35,12.38,18400.0
2009-10-13 09:30:00,12.41,12.43,12.41,12.43,9600.0,12.41,12.43,12.41,12.43,9600.0
2009-10-13 09:35:00,12.47,12.49,12.41,12.42,6000.0,12.47,12.49,12.41,12.42,6000.0
2009-10-13 09:40:00,12.43,12.43,12.36,12.4,13000.0,12.43,12.43,12.36,12.4,13000.0
2009-10-13 09:45:00,12.38,12.42,12.36,12.42,3200.0,12.38,12.42,12.36,12.42,3200.0
2009-10-13 09:50:00,12.4,12.4,12.38,12.38,3000.0,12.4,12.4,12.38,12.38,3000.0
2009-10-13 09:55:00,12.36,12.37,12.31,12.31,4800.0,12.36,12.37,12.31,12.31,4800.0
2009-10-13 10:00:00,12.31,12.31,12.2,12.2,68200.0,12.31,12.31,12.2,12.2,68200.0
2009-10-13 10:05:00,12.2,12.2,12.18,12.2,11600.0,12.2,12.2,12.18,12.2,11600.0
2009-10-13 10:10:00,12.2,12.24,12.19,12.21,15200.0,12.2,12.24,12.19,12.21,15200.0
2009-10-13 10:15:00,12.21,12.22,12.18,12.2,10600.0,12.21,12.22,12.18,12.2,10600.0
2009-10-13 10:20:00,12.22,12.22,12.18,12.21,24800.0,12.22,12.22,12.18,12.21,24800.0
2009-10-13 10:25:00,12.2,12.22,12.2,12.22,4600.0,12.2,12.22,12.2,12.22,4600.0
2009-10-13 10:30:00,12.22,12.25,12.22,12.24,12800.0,12.22,12.25,12.22,12.24,12800.0
2009-10-13 10:35:00,12.24,12.26,12.24,12.24,6800.0,12.24,12.26,12.24,12.24,6800.0
2009-10-13 10:40:00,12.24,12.24,12.19,12.2,21400.0,12.24,12.24,12.19,12.2,21400.0
2009-10-13 10:45:00,12.21,12.23,12.21,12.23,4000.0,12.21,12.23,12.21,12.23,4000.0
2009-10-13 10:50:00,12.22,12.25,12.22,12.24,8200.0,12.22,12.25,12.22,12.24,8200.0
2009-10-13 10:55:00,12.24,12.25,12.24,12.25,1000.0,12.24,12.25,12.24,12.25,1000.0
2009-10-13 11:00:00,12.24,12.26,12.24,12.26,4600.0,12.24,12.26,12.24,12.26,4600.0
2009-10-13 11:05:00,12.26,12.29,12.24,12.29,11400.0,12.26,12.29,12.24,12.29,11400.0
2009-10-13 11:10:00,12.29,12.32,12.28,12.3,9000.0,12.29,12.32,12.28,12.3,9000.0
2009-10-13 11:15:00,12.29,12.3,12.29,12.29,1400.0,12.29,12.3,12.29,12.29,1400.0
2009-10-13 11:20:00,12.29,12.29,12.29,12.29,800.0,12.29,12.29,12.29,12.29,800.0
2009-10-13 11:25:00,12.3,12.31,12.3,12.3,3200.0,12.3,12.31,12.3,12.3,3200.0
2009-10-13 11:30:00,12.31,12.42,12.31,12.4,32400.0,12.31,12.42,12.31,12.4,32400.0
2009-10-13 11:35:00,12.38,12.4,12.38,12.39,1400.0,12.38,12.4,12.38,12.39,1400.0
2009-10-13 11:40:00,12.4,12.46,12.4,12.45,3200.0,12.4,12.46,12.4,12.45,3200.0
2009-10-13 11:45:00,12.46,12.47,12.45,12.46,2400.0,12.46,12.47,12.45,12.46,2400.0
2009-10-13 11:50:00,12.47,12.52,12.46,12.48,13400.0,12.47,12.52,12.46,12.48,13400.0
2009-10-13 11:55:00,12.48,12.52,12.48,12.5,4200.0,12.48,12.52,12.48,12.5,4200.0
2009-10-13 12:00:00,12.51,12.52,12.49,12.52,1600.0,12.51,12.52,12.49,12.52,1600.0
2009-10-13 12:05:00,12.54,12.58,12.52,12.56,11000.0,12.54,12.58,12.52,12.56,11000.0
2009-10-13 12:10:00,12.56,12.61,12.56,12.57,14800.0,12.56,12.61,12.56,12.57,14800.0
2009-10-13 12:15:00,12.56,12.63,12.56,12.61,11000.0,12.56,12.63,12.56,12.61,11000.0
2009-10-13 12:20:00,12.6,12.6,12.5,12.52,12600.0,12.6,12.6,12.5,12.52,12600.0
2009-10-13 12:25:00,12.53,12.53,12.49,12.49,2000.0,12.53,12.53,12.49,12.49,2000.0
2009-10-13 12:30:00,12.49,12.49,12.43,12.44,2800.0,12.49,12.49,12.43,12.44,2800.0
2009-10-13 12:35:00,12.45,12.45,12.41,12.44,4800.0,12.45,12.45,12.41,12.44,4800.0
2009-10-13 12:40:00,12.42,12.44,12.42,12.43,2000.0,12.42,12.44,12.42,12.43,2000.0
2009-10-13 12:45:00,12.42,12.42,12.41,12.41,3400.0,12.42,12.42,12.41,12.41,3400.0
2009-10-13 12:50:00,12.41,12.41,12.4,12.4,800.0,12.41,12.41,12.4,12.4,800.0
2009-10-13 12:55:00,12.4,12.41,12.4,12.4,1400.0,12.4,12.41,12.4,12.4,1400.0
2009-10-13 13:00:00,12.39,12.39,12.38,12.38,2200.0,12.39,12.39,12.38,12.38,2200.0
2009-10-13 13:05:00,12.38,12.44,12.38,12.43,5400.0,12.38,12.44,12.38,12.43,5400.0
2009-10-13 13:10:00,12.42,12.42,12.38,12.38,2000.0,12.42,12.42,12.38,12.38,2000.0
2009-10-13 13:15:00,12.38,12.38,12.38,12.38,1400.0,12.38,12.38,12.38,12.38,1400.0
2009-10-13 13:20:00,12.38,12.38,12.38,12.38,2000.0,12.38,12.38,12.38,12.38,2000.0
2009-10-13 13:25:00,12.37,12.38,12.37,12.38,1400.0,12.37,12.38,12.37,12.38,1400.0
2009-10-13 13:30:00,12.37,12.38,12.36,12.38,2200.0,12.37,12.38,12.36,12.38,2200.0
2009-10-13 13:35:00,12.37,12.37,12.36,12.37,2600.0,12.37,12.37,12.36,12.37,2600.0
2009-10-13 13:40:00,12.37,12.37,12.37,12.37,1400.0,12.37,12.37,12.37,12.37,1400.0
2009-10-13 13:45:00,12.37,12.37,12.33,12.35,4000.0,12.37,12.37,12.33,12.35,4000.0
2009-10-13 13:50:00,12.33,12.34,12.31,12.32,9400.0,12.33,12.34,12.31,12.32,9400.0
2009-10-13 13:55:00,12.31,12.33,12.31,12.32,6400.0,12.31,12.33,12.31,12.32,6400.0
2009-10-13 14:00:00,12.31,12.31,12.29,12.3,7600.0,12.31,12.31,12.29,12.3,7600.0
2009-10-13 14:05:00,12.3,12.3,12.29,12.29,4000.0,12.3,12.3,12.29,12.29,4000.0
2009-10-13 14:10:00,12.29,12.33,12.29,12.31,6800.0,12.29,12.33,12.29,12.31,6800.0
2009-10-13 14:15:00,12.31,12.31,12.29,12.3,6200.0,12.31,12.31,12.29,12.3,6200.0
2009-10-13 14:20:00,12.32,12.33,12.31,12.33,3000.0,12.32,12.33,12.31,12.33,3000.0
2009-10-13 14:25:00,12.33,12.34,12.33,12.34,1400.0,12.33,12.34,12.33,12.34,1400.0
2009-10-13 14:30:00,12.34,12.34,12.31,12.31,3600.0,12.34,12.34,12.31,12.31,3600.0
2009-10-13 14:35:00,12.33,12.33,12.31,12.32,2600.0,12.33,12.33,12.31,12.32,2600.0
2009-10-13 14:40:00,12.31,12.34,12.31,12.34,4000.0,12.31,12.34,12.31,12.34,4000.0
2009-10-13 14:45:00,12.34,12.35,12.33,12.34,6000.0,12.34,12.35,12.33,12.34,6000.0
2009-10-13 14:50:00,12.34,12.37,12.34,12.35,2800.0,12.34,12.37,12.34,12.35,2800.0
2009-10-13 14:55:00,12.35,12.36,12.35,12.35,7200.0,12.35,12.36,12.35,12.35,7200.0
2009-10-13 15:00:00,12.35,12.35,12.34,12.34,6200.0,12.35,12.35,12.34,12.34,6200.0
2009-10-13 15:05:00,12.36,12.37,12.34,12.34,2000.0,12.36,12.37,12.34,12.34,2000.0
2009-10-13 15:10:00,12.34,12.4,12.34,12.38,22800.0,12.34,12.4,12.34,12.38,22800.0
2009-10-13 15:15:00,12.38,12.42,12.37,12.41,5800.0,12.38,12.42,12.37,12.41,5800.0
2009-10-13 15:20:00,12.41,12.46,12.41,12.42,13400.0,12.41,12.46,12.41,12.42,13400.0
2009-10-13 15:25:00,12.43,12.44,12.4,12.4,4800.0,12.43,12.44,12.4,12.4,4800.0
2009-10-13 15:30:00,12.4,12.4,12.38,12.4,5800.0,12.4,12.4,12.38,12.4,5800.0
2009-10-13 15:35:00,12.4,12.4,12.37,12.37,12000.0,12.4,12.4,12.37,12.37,12000.0
2009-10-13 15:40:00,12.37,12.37,12.35,12.37,10000.0,12.37,12.37,12.35,12.37,10000.0
2009-10-13 15:45:00,12.37,12.38,12.34,12.35,10800.0,12.37,12.38,12.34,12.35,10800.0
2009-10-13 15:50:00,12.36,12.38,12.35,12.35,12000.0,12.36,12.38,12.35,12.35,12000.0
2009-10-13 15:55:00,12.35,12.4,12.35,12.4,19800.0,12.35,12.4,12.35,12.4,19800.0
2009-10-14 09:30:00,12.63,12.63,12.49,12.51,18000.0,12.63,12.63,12.49,12.51,18000.0
2009-10-14 09:35:00,12.53,12.54,12.52,12.52,3200.0,12.53,12.54,12.52,12.52,3200.0
2009-10-14 09:40:00,12.52,12.65,12.51,12.65,15000.0,12.52,12.65,12.51,12.65,15000.0
2009-10-14 09:45:00,12.62,12.63,12.58,12.6,7000.0,12.62,12.63,12.58,12.6,7000.0
2009-10-14 09:50:00,12.59,12.62,12.58,12.62,6000.0,12.59,12.62,12.58,12.62,6000.0
2009-10-14 09:55:00,12.62,12.64,12.62,12.63,9600.0,12.62,12.64,12.62,12.63,9600.0
2009-10-14 10:00:00,12.63,12.65,12.56,12.59,17400.0,12.63,12.65,12.56,12.59,17400.0
2009-10-14 10:05:00,12.59,12.63,12.58,12.63,3600.0,12.59,12.63,12.58,12.63,3600.0
2009-10-14 10:10:00,12.63,12.63,12.61,12.63,5600.0,12.63,12.63,12.61,12.63,5600.0
2009-10-14 10:15:00,12.64,12.64,12.6,12.62,4000.0,12.64,12.64,12.6,12.62,4000.0
2009-10-14 10:20:00,12.6,12.6,12.55,12.56,15600.0,12.6,12.6,12.55,12.56,15600.0
2009-10-14 10:25:00,12.55,12.6,12.55,12.6,4600.0,12.55,12.6,12.55,12.6,4600.0
2009-10-14 10:30:00,12.58,12.58,12.57,12.58,2800.0,12.58,12.58,12.57,12.58,2800.0
2009-10-14 10:35:00,12.58,12.62,12.58,12.62,4800.0,12.58,12.62,12.58,12.62,4800.0
2009-10-14 10:40:00,12.61,12.63,12.57,12.63,18600.0,12.61,12.63,12.57,12.63,18600.0
2009-10-14 10:45:00,12.63,12.63,12.6,12.61,3000.0,12.63,12.63,12.6,12.61,3000.0
2009-10-14 10:50:00,12.62,12.62,12.61,12.61,2200.0,12.62,12.62,12.61,12.61,2200.0
2009-10-14 10:55:00,12.61,12.63,12.6,12.63,4200.0,12.61,12.63,12.6,12.63,4200.0
2009-10-14 11:00:00,12.63,12.7,12.63,12.68,12400.0,12.63,12.7,12.63,12.68,12400.0
2009-10-14 11:05:00,12.67,12.69,12.63,12.65,8800.0,12.67,12.69,12.63,12.65,8800.0
2009-10-14 11:10:00,12.64,12.65,12.63,12.65,2600.0,12.64,12.65,12.63,12.65,2600.0
2009-10-14 11:15:00,12.64,12.65,12.63,12.65,5600.0,12.64,12.65,12.63,12.65,5600.0
2009-10-14 11:20:00,12.65,12.68,12.65,12.68,2800.0,12.65,12.68,12.65,12.68,2800.0
2009-10-14 11:25:00,12.69,12.71,12.69,12.69,3800.0,12.69,12.71,12.69,12.69,3800.0
2009-10-14 11:30:00,12.71,12.71,12.69,12.7,3800.0,12.71,12.71,12.69,12.7,3800.0
2009-10-14 11:35:00,12.7,12.71,12.69,12.7,5800.0,12.7,12.71,12.69,12.7,5800.0
2009-10-14 11:40:00,12.7,12.7,12.68,12.68,2200.0,12.7,12.7,12.68,12.68,2200.0
2009-10-14 11:45:00,12.7,12.7,12.68,12.69,2600.0,12.7,12.7,12.68,12.69,2600.0
2009-10-14 11:50:00,12.7,12.7,12.69,12.69,6800.0,12.7,12.7,12.69,12.69,6800.0
2009-10-14 11:55:00,12.69,12.69,12.68,12.69,1000.0,12.69,12.69,12.68,12.69,1000.0
2009-10-14 12:00:00,12.69,12.69,12.67,12.67,3600.0,12.69,12.69,12.67,12.67,3600.0
2009-10-14 12:05:00,12.68,12.68,12.67,12.67,800.0,12.68,12.68,12.67,12.67,800.0
2009-10-14 12:10:00,12.67,12.68,12.67,12.68,3000.0,12.67,12.68,12.67,12.68,3000.0
2009-10-14 12:15:00,12.69,12.71,12.69,12.71,4600.0,12.69,12.71,12.69,12.71,4600.0
2009-10-14 12:20:00,12.71,12.72,12.71,12.72,4200.0,12.71,12.72,12.71,12.72,4200.0
2009-10-14 12:25:00,12.72,12.72,12.72,12.72,5000.0,12.72,12.72,12.72,12.72,5000.0
2009-10-14 12:30:00,12.72,12.72,12.72,12.72,400.0,12.72,12.72,12.72,12.72,400.0
2009-10-14 12:35:00,12.72,12.74,12.72,12.74,8800.0,12.72,12.74,12.72,12.74,8800.0
2009-10-14 12:40:00,12.74,12.75,12.72,12.74,17400.0,12.74,12.75,12.72,12.74,17400.0
2009-10-14 12:45:00,12.74,12.75,12.71,12.71,3800.0,12.74,12.75,12.71,12.71,3800.0
2009-10-14 12:50:00,12.71,12.74,12.71,12.74,8800.0,12.71,12.74,12.71,12.74,8800.0
2009-10-14 12:55:00,12.73,12.75,12.73,12.74,3600.0,12.73,12.75,12.73,12.74,3600.0
2009-10-14 13:00:00,12.75,12.77,12.75,12.75,2600.0,12.75,12.77,12.75,12.75,2600.0
2009-10-14 13:05:00,12.77,12.77,12.76,12.77,3200.0,12.77,12.77,12.76,12.77,3200.0
2009-10-14 13:10:00,12.75,12.78,12.74,12.77,5000.0,12.75,12.78,12.74,12.77,5000.0
2009-10-14 13:15:00,12.78,12.78,12.75,12.76,1000.0,12.78,12.78,12.75,12.76,1000.0
2009-10-14 13:20:00,12.76,12.76,12.72,12.72,5400.0,12.76,12.76,12.72,12.72,5400.0
2009-10-14 13:25:00,12.71,12.72,12.7,12.7,5200.0,12.71,12.72,12.7,12.7,5200.0
2009-10-14 13:30:00,12.7,12.7,12.69,12.7,2800.0,12.7,12.7,12.69,12.7,2800.0
2009-10-14 13:35:00,12.71,12.72,12.71,12.72,1800.0,12.71,12.72,12.71,12.72,1800.0
2009-10-14 13:40:00,12.74,12.75,12.74,12.74,2600.0,12.74,12.75,12.74,12.74,2600.0
2009-10-14 13:45:00,12.73,12.74,12.73,12.74,1600.0,12.73,12.74,12.73,12.74,1600.0
2009-10-14 13:50:00,12.73,12.74,12.72,12.72,2600.0,12.73,12.74,12.72,12.72,2600.0
2009-10-14 13:55:00,12.74,12.74,12.74,12.74,1200.0,12.74,12.74,12.74,12.74,1200.0
2009-10-14 14:00:00,12.76,12.76,12.74,12.76,1800.0,12.76,12.76,12.74,12.76,1800.0
2009-10-14 14:05:00,12.76,12.76,12.74,12.75,1200.0,12.76,12.76,12.74,12.75,1200.0
2009-10-14 14:10:00,12.75,12.76,12.7,12.71,3000.0,12.75,12.76,12.7,12.71,3000.0
2009-10-14 14:15:00,12.74,12.75,12.74,12.75,1600.0,12.74,12.75,12.74,12.75,1600.0
2009-10-14 14:20:00,12.75,12.76,12.74,12.76,3600.0,12.75,12.76,12.74,12.76,3600.0
2009-10-14 14:25:00,12.76,12.77,12.74,12.74,6800.0,12.76,12.77,12.74,12.74,6800.0
2009-10-14 14:30:00,12.75,12.76,12.74,12.75,7800.0,12.75,12.76,12.74,12.75,7800.0
2009-10-14 14:35:00,12.76,12.77,12.72,12.72,22200.0,12.76,12.77,12.72,12.72,22200.0
2009-10-14 14:40:00,12.72,12.72,12.71,12.71,600.0,12.72,12.72,12.71,12.71,600.0
2009-10-14 14:45:00,12.7,12.7,12.69,12.7,2800.0,12.7,12.7,12.69,12.7,2800.0
2009-10-14 14:50:00,12.7,12.7,12.7,12.7,1200.0,12.7,12.7,12.7,12.7,1200.0
2009-10-14 14:55:00,12.71,12.74,12.71,12.72,2200.0,12.71,12.74,12.71,12.72,2200.0
2009-10-14 15:00:00,12.72,12.77,12.72,12.77,6400.0,12.72,12.77,12.72,12.77,6400.0
2009-10-14 15:05:00,12.77,12.77,12.77,12.77,2800.0,12.77,12.77,12.77,12.77,2800.0
2009-10-14 15:10:00,12.77,12.77,12.76,12.76,5800.0,12.77,12.77,12.76,12.76,5800.0
2009-10-14 15:15:00,12.74,12.75,12.74,12.74,4000.0,12.74,12.75,12.74,12.74,4000.0
2009-10-14 15:20:00,12.74,12.74,12.74,12.74,1200.0,12.74,12.74,12.74,12.74,1200.0
2009-10-14 15:25:00,12.74,12.79,12.74,12.78,14400.0,12.74,12.79,12.74,12.78,14400.0
2009-10-14 15:30:00,12.78,12.79,12.77,12.79,6600.0,12.78,12.79,12.77,12.79,6600.0
2009-10-14 15:35:00,12.79,12.8,12.78,12.8,13400.0,12.79,12.8,12.78,12.8,13400.0
2009-10-14 15:40:00,12.8,12.8,12.77,12.79,15200.0,12.8,12.8,12.77,12.79,15200.0
2009-10-14 15:45:00,12.78,12.79,12.77,12.78,6000.0,12.78,12.79,12.77,12.78,6000.0
2009-10-14 15:50:00,12.78,12.79,12.74,12.75,29200.0,12.78,12.79,12.74,12.75,29200.0
2009-10-14 15:55:00,12.75,12.78,12.74,12.78,50400.0,12.75,12.78,12.74,12.78,50400.0
2009-10-15 09:30:00,12.71,12.77,12.52,12.74,15200.0,12.71,12.77,12.52,12.74,15200.0
2009-10-15 09:35:00,12.78,12.81,12.74,12.78,19000.0,12.78,12.81,12.74,12.78,19000.0
2009-10-15 09:40:00,12.75,12.78,12.72,12.74,5000.0,12.75,12.78,12.72,12.74,5000.0
2009-10-15 09:45:00,12.74,12.75,12.72,12.74,5000.0,12.74,12.75,12.72,12.74,5000.0
2009-10-15 09:50:00,12.74,12.77,12.74,12.74,4400.0,12.74,12.77,12.74,12.74,4400.0
2009-10-15 09:55:00,12.74,12.76,12.72,12.72,2000.0,12.74,12.76,12.72,12.72,2000.0
2009-10-15 10:00:00,12.72,12.76,12.68,12.7,9800.0,12.72,12.76,12.68,12.7,9800.0
2009-10-15 10:05:00,12.72,12.72,12.72,12.72,400.0,12.72,12.72,12.72,12.72,400.0
2009-10-15 10:10:00,12.7,12.73,12.7,12.72,3200.0,12.7,12.73,12.7,12.72,3200.0
2009-10-15 10:15:00,12.71,12.71,12.71,12.71,2800.0,12.71,12.71,12.71,12.71,2800.0
2009-10-15 10:20:00,12.71,12.72,12.7,12.72,3200.0,12.71,12.72,12.7,12.72,3200.0
2009-10-15 10:25:00,12.72,12.74,12.72,12.72,4000.0,12.72,12.74,12.72,12.72,4000.0
2009-10-15 10:30:00,12.74,12.74,12.7,12.71,9200.0,12.74,12.74,12.7,12.71,9200.0
2009-10-15 10:35:00,12.71,12.72,12.68,12.72,7800.0,12.71,12.72,12.68,12.72,7800.0
2009-10-15 10:40:00,12.72,12.72,12.72,12.72,800.0,12.72,12.72,12.72,12.72,800.0
2009-10-15 10:45:00,12.72,12.72,12.71,12.72,2400.0,12.72,12.72,12.71,12.72,2400.0
2009-10-15 10:50:00,12.71,12.72,12.7,12.72,2800.0,12.71,12.72,12.7,12.72,2800.0
2009-10-15 10:55:00,12.72,12.76,12.72,12.76,1400.0,12.72,12.76,12.72,12.76,1400.0
2009-10-15 11:00:00,12.77,12.81,12.77,12.79,3800.0,12.77,12.81,12.77,12.79,3800.0
2009-10-15 11:05:00,12.8,12.8,12.8,12.8,1600.0,12.8,12.8,12.8,12.8,1600.0
2009-10-15 11:10:00,12.8,12.81,12.79,12.8,3400.0,12.8,12.81,12.79,12.8,3400.0
2009-10-15 11:15:00,12.8,12.81,12.8,12.81,4600.0,12.8,12.81,12.8,12.81,4600.0
2009-10-15 11:20:00,12.81,12.83,12.8,12.82,12600.0,12.81,12.83,12.8,12.82,12600.0
2009-10-15 11:25:00,12.83,12.83,12.81,12.81,2000.0,12.83,12.83,12.81,12.81,2000.0
2009-10-15 11:30:00,12.83,12.83,12.83,12.83,1000.0,12.83,12.83,12.83,12.83,1000.0
2009-10-15 11:35:00,12.83,12.85,12.82,12.85,10200.0,12.83,12.85,12.82,12.85,10200.0
2009-10-15 11:40:00,12.85,12.87,12.84,12.87,5400.0,12.85,12.87,12.84,12.87,5400.0
2009-10-15 11:45:00,12.85,12.85,12.83,12.85,5600.0,12.85,12.85,12.83,12.85,5600.0
2009-10-15 11:50:00,12.86,12.88,12.86,12.87,10400.0,12.86,12.88,12.86,12.87,10400.0
2009-10-15 11:55:00,12.88,12.9,12.87,12.9,15000.0,12.88,12.9,12.87,12.9,15000.0
2009-10-15 12:00:00,12.9,12.9,12.89,12.89,6200.0,12.9,12.9,12.89,12.89,6200.0
2009-10-15 12:05:00,12.9,12.9,12.89,12.9,2200.0,12.9,12.9,12.89,12.9,2200.0
2009-10-15 12:10:00,12.88,12.89,12.88,12.88,3400.0,12.88,12.89,12.88,12.88,3400.0
2009-10-15 12:15:00,12.87,12.88,12.87,12.88,2400.0,12.87,12.88,12.87,12.88,2400.0
2009-10-15 12:20:00,12.88,12.95,12.88,12.95,17800.0,12.88,12.95,12.88,12.95,17800.0
2009-10-15 12:25:00,12.95,12.95,12.9,12.9,3200.0,12.95,12.95,12.9,12.9,3200.0
2009-10-15 12:30:00,12.91,12.92,12.9,12.91,6200.0,12.91,12.92,12.9,12.91,6200.0
2009-10-15 12:35:00,12.93,12.93,12.9,12.92,3600.0,12.93,12.93,12.9,12.92,3600.0
2009-10-15 12:40:00,12.92,12.94,12.92,12.94,1400.0,12.92,12.94,12.92,12.94,1400.0
2009-10-15 12:45:00,12.91,12.93,12.91,12.92,800.0,12.91,12.93,12.91,12.92,800.0
2009-10-15 12:50:00,12.91,12.92,12.89,12.9,2400.0,12.91,12.92,12.89,12.9,2400.0
2009-10-15 12:55:00,12.9,12.92,12.9,12.9,8400.0,12.9,12.92,12.9,12.9,8400.0
2009-10-15 13:00:00,12.92,12.92,12.9,12.9,1400.0,12.92,12.92,12.9,12.9,1400.0
2009-10-15 13:05:00,12.89,12.89,12.88,12.89,800.0,12.89,12.89,12.88,12.89,800.0
2009-10-15 13:10:00,12.87,12.88,12.87,12.87,1400.0,12.87,12.88,12.87,12.87,1400.0
2009-10-15 13:15:00,12.88,12.88,12.87,12.88,7400.0,12.88,12.88,12.87,12.88,7400.0
2009-10-15 13:20:00,12.88,12.88,12.88,12.88,1600.0,12.88,12.88,12.88,12.88,1600.0
2009-10-15 13:25:00,12.88,12.88,12.88,12.88,2200.0,12.88,12.88,12.88,12.88,2200.0
2009-10-15 13:30:00,12.88,12.89,12.88,12.88,6600.0,12.88,12.89,12.88,12.88,6600.0
2009-10-15 13:35:00,12.88,12.88,12.87,12.87,3400.0,12.88,12.88,12.87,12.87,3400.0
2009-10-15 13:40:00,12.87,12.88,12.87,12.88,2800.0,12.87,12.88,12.87,12.88,2800.0
2009-10-15 13:45:00,12.88,12.9,12.87,12.9,3200.0,12.88,12.9,12.87,12.9,3200.0
2009-10-15 13:50:00,12.9,12.9,12.87,12.88,18200.0,12.9,12.9,12.87,12.88,18200.0
2009-10-15 13:55:00,12.88,12.92,12.87,12.89,12400.0,12.88,12.92,12.87,12.89,12400.0
2009-10-15 14:00:00,12.9,12.9,12.88,12.89,800.0,12.9,12.9,12.88,12.89,800.0
2009-10-15 14:05:00,12.9,12.91,12.9,12.9,7000.0,12.9,12.91,12.9,12.9,7000.0
2009-10-15 14:10:00,12.9,12.92,12.9,12.92,4800.0,12.9,12.92,12.9,12.92,4800.0
2009-10-15 14:15:00,12.92,12.93,12.91,12.93,8200.0,12.92,12.93,12.91,12.93,8200.0
2009-10-15 14:20:00,12.92,12.92,12.91,12.92,3600.0,12.92,12.92,12.91,12.92,3600.0
2009-10-15 14:25:00,12.91,12.95,12.9,12.94,22800.0,12.91,12.95,12.9,12.94,22800.0
2009-10-15 14:30:00,12.93,12.95,12.93,12.95,7600.0,12.93,12.95,12.93,12.95,7600.0
2009-10-15 14:35:00,12.95,12.97,12.95,12.96,4000.0,12.95,12.97,12.95,12.96,4000.0
2009-10-15 14:40:00,12.96,12.96,12.96,12.96,1400.0,12.96,12.96,12.96,12.96,1400.0
2009-10-15 14:45:00,12.95,12.95,12.93,12.95,9400.0,12.95,12.95,12.93,12.95,9400.0
2009-10-15 14:50:00,12.95,13.0,12.95,12.99,10400.0,12.95,13.0,12.95,12.99,10400.0
2009-10-15 14:55:00,12.99,13.0,12.98,12.98,23200.0,12.99,13.0,12.98,12.98,23200.0
2009-10-15 15:00:00,12.99,12.99,12.98,12.99,8000.0,12.99,12.99,12.98,12.99,8000.0
2009-10-15 15:05:00,12.99,12.99,12.98,12.99,4400.0,12.99,12.99,12.98,12.99,4400.0
2009-10-15 15:10:00,12.97,13.0,12.97,12.99,13400.0,12.97,13.0,12.97,12.99,13400.0
2009-10-15 15:15:00,13.0,13.0,12.99,13.0,30200.0,13.0,13.0,12.99,13.0,30200.0
2009-10-15 15:20:00,13.0,13.0,12.99,12.99,4200.0,13.0,13.0,12.99,12.99,4200.0
2009-10-15 15:25:00,12.99,13.02,12.99,13.0,47400.0,12.99,13.02,12.99,13.0,47400.0
2009-10-15 15:30:00,12.99,13.01,12.99,13.0,11000.0,12.99,13.01,12.99,13.0,11000.0
2009-10-15 15:35:00,13.0,13.05,12.99,13.05,44200.0,13.0,13.05,12.99,13.05,44200.0
2009-10-15 15:40:00,13.05,13.06,13.0,13.0,20800.0,13.05,13.06,13.0,13.0,20800.0
2009-10-15 15:45:00,13.0,13.01,12.97,13.01,14200.0,13.0,13.01,12.97,13.01,14200.0
2009-10-15 15:50:00,13.01,13.02,12.99,12.99,24400.0,13.01,13.02,12.99,12.99,24400.0
2009-10-15 15:55:00,12.99,13.03,12.99,13.02,64200.0,12.99,13.03,12.99,13.02,64200.0
2009-10-16 09:30:00,12.92,12.92,12.81,12.88,49600.0,12.92,12.92,12.81,12.88,49600.0
2009-10-16 09:35:00,12.84,12.95,12.84,12.94,6800.0,12.84,12.95,12.84,12.94,6800.0
2009-10-16 09:40:00,12.95,12.95,12.74,12.75,32400.0,12.95,12.95,12.74,12.75,32400.0
2009-10-16 09:45:00,12.76,12.78,12.74,12.76,9600.0,12.76,12.78,12.74,12.76,9600.0
2009-10-16 09:50:00,12.76,12.76,12.73,12.76,3800.0,12.76,12.76,12.73,12.76,3800.0
2009-10-16 09:55:00,12.74,12.76,12.71,12.72,23000.0,12.74,12.76,12.71,12.72,23000.0
2009-10-16 10:00:00,12.72,12.72,12.63,12.65,27400.0,12.72,12.72,12.63,12.65,27400.0
2009-10-16 10:05:00,12.67,12.67,12.55,12.59,22200.0,12.67,12.67,12.55,12.59,22200.0
2009-10-16 10:10:00,12.6,12.72,12.59,12.67,40200.0,12.6,12.72,12.59,12.67,40200.0
2009-10-16 10:15:00,12.66,12.76,12.66,12.74,27400.0,12.66,12.76,12.66,12.74,27400.0
2009-10-16 10:20:00,12.77,12.79,12.75,12.75,9400.0,12.77,12.79,12.75,12.75,9400.0
2009-10-16 10:25:00,12.74,12.75,12.74,12.74,3000.0,12.74,12.75,12.74,12.74,3000.0
2009-10-16 10:30:00,12.74,12.77,12.74,12.77,1400.0,12.74,12.77,12.74,12.77,1400.0
2009-10-16 10:35:00,12.8,12.85,12.79,12.8,15200.0,12.8,12.85,12.79,12.8,15200.0
2009-10-16 10:40:00,12.8,12.86,12.79,12.86,24000.0,12.8,12.86,12.79,12.86,24000.0
2009-10-16 10:45:00,12.84,12.84,12.82,12.84,6600.0,12.84,12.84,12.82,12.84,6600.0
2009-10-16 10:50:00,12.84,12.87,12.82,12.84,10400.0,12.84,12.87,12.82,12.84,10400.0
2009-10-16 10:55:00,12.84,12.89,12.84,12.88,7800.0,12.84,12.89,12.84,12.88,7800.0
2009-10-16 11:00:00,12.88,12.9,12.85,12.86,10000.0,12.88,12.9,12.85,12.86,10000.0
2009-10-16 11:05:00,12.87,12.88,12.87,12.87,8200.0,12.87,12.88,12.87,12.87,8200.0
2009-10-16 11:10:00,12.86,12.87,12.85,12.85,1600.0,12.86,12.87,12.85,12.85,1600.0
2009-10-16 11:15:00,12.87,12.87,12.85,12.85,2800.0,12.87,12.87,12.85,12.85,2800.0
2009-10-16 11:20:00,12.86,12.86,12.84,12.84,7600.0,12.86,12.86,12.84,12.84,7600.0
2009-10-16 11:25:00,12.84,12.84,12.83,12.83,2000.0,12.84,12.84,12.83,12.83,2000.0
2009-10-16 11:30:00,12.82,12.82,12.78,12.78,1400.0,12.82,12.82,12.78,12.78,1400.0
2009-10-16 11:35:00,12.77,12.78,12.74,12.78,4200.0,12.77,12.78,12.74,12.78,4200.0
2009-10-16 11:40:00,12.78,12.8,12.76,12.8,7400.0,12.78,12.8,12.76,12.8,7400.0
2009-10-16 11:45:00,12.79,12.79,12.74,12.75,8800.0,12.79,12.79,12.74,12.75,8800.0
2009-10-16 11:50:00,12.75,12.75,12.74,12.75,2600.0,12.75,12.75,12.74,12.75,2600.0
2009-10-16 11:55:00,12.74,12.76,12.72,12.75,8800.0,12.74,12.76,12.72,12.75,8800.0
2009-10-16 12:00:00,12.74,12.74,12.71,12.71,5000.0,12.74,12.74,12.71,12.71,5000.0
2009-10-16 12:05:00,12.7,12.72,12.7,12.71,4200.0,12.7,12.72,12.7,12.71,4200.0
2009-10-16 12:10:00,12.72,12.72,12.7,12.7,10000.0,12.72,12.72,12.7,12.7,10000.0
2009-10-16 12:15:00,12.71,12.71,12.7,12.7,5800.0,12.71,12.71,12.7,12.7,5800.0
2009-10-16 12:20:00,12.7,12.7,12.7,12.7,3600.0,12.7,12.7,12.7,12.7,3600.0
2009-10-16 12:25:00,12.7,12.7,12.69,12.7,2600.0,12.7,12.7,12.69,12.7,2600.0
2009-10-16 12:30:00,12.71,12.72,12.71,12.71,4000.0,12.71,12.72,12.71,12.71,4000.0
2009-10-16 12:35:00,12.72,12.72,12.72,12.72,600.0,12.72,12.72,12.72,12.72,600.0
2009-10-16 12:40:00,12.72,12.72,12.72,12.72,2200.0,12.72,12.72,12.72,12.72,2200.0
2009-10-16 12:45:00,12.71,12.72,12.69,12.7,5800.0,12.71,12.72,12.69,12.7,5800.0
2009-10-16 12:50:00,12.71,12.72,12.7,12.72,14200.0,12.71,12.72,12.7,12.72,14200.0
2009-10-16 12:55:00,12.72,12.74,12.67,12.67,9200.0,12.72,12.74,12.67,12.67,9200.0
2009-10-16 13:00:00,12.67,12.69,12.67,12.69,1200.0,12.67,12.69,12.67,12.69,1200.0
2009-10-16 13:05:00,12.69,12.71,12.67,12.71,4400.0,12.69,12.71,12.67,12.71,4400.0
2009-10-16 13:10:00,12.7,12.75,12.7,12.74,7400.0,12.7,12.75,12.7,12.74,7400.0
2009-10-16 13:15:00,12.75,12.8,12.75,12.79,4600.0,12.75,12.8,12.75,12.79,4600.0
2009-10-16 13:20:00,12.8,12.84,12.8,12.82,9800.0,12.8,12.84,12.8,12.82,9800.0
2009-10-16 13:25:00,12.82,12.84,12.79,12.83,22600.0,12.82,12.84,12.79,12.83,22600.0
2009-10-16 13:30:00,12.86,12.86,12.83,12.83,3200.0,12.86,12.86,12.83,12.83,3200.0
2009-10-16 13:35:00,12.83,12.86,12.81,12.81,11200.0,12.83,12.86,12.81,12.81,11200.0
2009-10-16 13:40:00,12.81,12.83,12.8,12.81,8800.0,12.81,12.83,12.8,12.81,8800.0
2009-10-16 13:45:00,12.81,12.81,12.8,12.81,3600.0,12.81,12.81,12.8,12.81,3600.0
2009-10-16 13:50:00,12.81,12.81,12.81,12.81,400.0,12.81,12.81,12.81,12.81,400.0
2009-10-16 13:55:00,12.81,12.82,12.78,12.78,7600.0,12.81,12.82,12.78,12.78,7600.0
2009-10-16 14:00:00,12.78,12.78,12.76,12.77,9200.0,12.78,12.78,12.76,12.77,9200.0
2009-10-16 14:05:00,12.76,12.77,12.74,12.74,2800.0,12.76,12.77,12.74,12.74,2800.0
2009-10-16 14:10:00,12.74,12.76,12.72,12.76,2800.0,12.74,12.76,12.72,12.76,2800.0
2009-10-16 14:15:00,12.75,12.76,12.75,12.76,600.0,12.75,12.76,12.75,12.76,600.0
2009-10-16 14:20:00,12.76,12.81,12.76,12.8,9800.0,12.76,12.81,12.76,12.8,9800.0
2009-10-16 14:25:00,12.8,12.8,12.76,12.78,11400.0,12.8,12.8,12.76,12.78,11400.0
2009-10-16 14:30:00,12.79,12.81,12.78,12.81,7800.0,12.79,12.81,12.78,12.81,7800.0
2009-10-16 14:35:00,12.81,12.85,12.81,12.84,4600.0,12.81,12.85,12.81,12.84,4600.0
2009-10-16 14:40:00,12.84,12.84,12.8,12.81,2200.0,12.84,12.84,12.8,12.81,2200.0
2009-10-16 14:45:00,12.8,12.8,12.78,12.78,3400.0,12.8,12.8,12.78,12.78,3400.0
2009-10-16 14:50:00,12.78,12.78,12.77,12.77,1000.0,12.78,12.78,12.77,12.77,1000.0
2009-10-16 14:55:00,12.77,12.77,12.75,12.76,5800.0,12.77,12.77,12.75,12.76,5800.0
2009-10-16 15:00:00,12.76,12.78,12.76,12.78,3800.0,12.76,12.78,12.76,12.78,3800.0
2009-10-16 15:05:00,12.77,12.79,12.77,12.78,7800.0,12.77,12.79,12.77,12.78,7800.0
2009-10-16 15:10:00,12.78,12.78,12.76,12.77,6800.0,12.78,12.78,12.76,12.77,6800.0
2009-10-16 15:15:00,12.76,12.77,12.72,12.72,14000.0,12.76,12.77,12.72,12.72,14000.0
2009-10-16 15:20:00,12.72,12.75,12.72,12.75,7000.0,12.72,12.75,12.72,12.75,7000.0
2009-10-16 15:25:00,12.74,12.78,12.74,12.78,5400.0,12.74,12.78,12.74,12.78,5400.0
2009-10-16 15:30:00,12.79,12.8,12.76,12.8,9000.0,12.79,12.8,12.76,12.8,9000.0
2009-10-16 15:35:00,12.8,12.85,12.79,12.82,17000.0,12.8,12.85,12.79,12.82,17000.0
2009-10-16 15:40:00,12.83,12.86,12.78,12.79,7400.0,12.83,12.86,12.78,12.79,7400.0
2009-10-16 15:45:00,12.79,12.8,12.78,12.8,8400.0,12.79,12.8,12.78,12.8,8400.0
2009-10-16 15:50:00,12.8,12.8,12.76,12.8,33400.0,12.8,12.8,12.76,12.8,33400.0
2009-10-16 15:55:00,12.81,12.81,12.77,12.77,39400.0,12.81,12.81,12.77,12.77,39400.0
2009-10-19 09:30:00,12.87,12.95,12.84,12.84,29800.0,12.87,12.95,12.84,12.84,29800.0
2009-10-19 09:35:00,12.84,12.92,12.84,12.88,14400.0,12.84,12.92,12.84,12.88,14400.0
2009-10-19 09:40:00,12.9,12.91,12.79,12.8,7000.0,12.9,12.91,12.79,12.8,7000.0
2009-10-19 09:45:00,12.8,12.84,12.78,12.84,5000.0,12.8,12.84,12.78,12.84,5000.0
2009-10-19 09:50:00,12.83,12.85,12.76,12.76,6200.0,12.83,12.85,12.76,12.76,6200.0
2009-10-19 09:55:00,12.79,12.79,12.7,12.7,7600.0,12.79,12.79,12.7,12.7,7600.0
2009-10-19 10:00:00,12.74,12.77,12.72,12.77,10000.0,12.74,12.77,12.72,12.77,10000.0
2009-10-19 10:05:00,12.77,12.77,12.77,12.77,2600.0,12.77,12.77,12.77,12.77,2600.0
2009-10-19 10:10:00,12.74,12.78,12.74,12.78,1000.0,12.74,12.78,12.74,12.78,1000.0
2009-10-19 10:15:00,12.78,12.78,12.74,12.76,2000.0,12.78,12.78,12.74,12.76,2000.0
2009-10-19 10:20:00,12.76,12.87,12.76,12.87,4600.0,12.76,12.87,12.76,12.87,4600.0
2009-10-19 10:25:00,12.85,12.85,12.79,12.8,3200.0,12.85,12.85,12.79,12.8,3200.0
2009-10-19 10:30:00,12.8,12.88,12.8,12.86,10400.0,12.8,12.88,12.8,12.86,10400.0
2009-10-19 10:35:00,12.87,12.9,12.86,12.9,5800.0,12.87,12.9,12.86,12.9,5800.0
2009-10-19 10:40:00,12.9,12.92,12.88,12.91,6800.0,12.9,12.92,12.88,12.91,6800.0
2009-10-19 10:45:00,12.94,12.96,12.92,12.94,4600.0,12.94,12.96,12.92,12.94,4600.0
2009-10-19 10:50:00,12.93,12.95,12.92,12.92,8600.0,12.93,12.95,12.92,12.92,8600.0
2009-10-19 10:55:00,12.93,12.98,12.93,12.96,4400.0,12.93,12.98,12.93,12.96,4400.0
2009-10-19 11:00:00,12.95,12.99,12.95,12.99,2200.0,12.95,12.99,12.95,12.99,2200.0
2009-10-19 11:05:00,12.98,12.98,12.96,12.97,5800.0,12.98,12.98,12.96,12.97,5800.0
2009-10-19 11:10:00,12.97,12.97,12.95,12.96,2200.0,12.97,12.97,12.95,12.96,2200.0
2009-10-19 11:15:00,12.96,12.96,12.94,12.94,6200.0,12.96,12.96,12.94,12.94,6200.0
2009-10-19 11:20:00,12.95,12.98,12.93,12.97,14800.0,12.95,12.98,12.93,12.97,14800.0
2009-10-19 11:25:00,12.99,13.04,12.99,13.04,8400.0,12.99,13.04,12.99,13.04,8400.0
2009-10-19 11:30:00,13.03,13.08,13.02,13.04,14800.0,13.03,13.08,13.02,13.04,14800.0
2009-10-19 11:35:00,13.05,13.1,13.04,13.1,5000.0,13.05,13.1,13.04,13.1,5000.0
2009-10-19 11:40:00,13.1,13.12,13.1,13.12,6000.0,13.1,13.12,13.1,13.12,6000.0
2009-10-19 11:45:00,13.12,13.2,13.12,13.2,24600.0,13.12,13.2,13.12,13.2,24600.0
2009-10-19 11:50:00,13.2,13.23,13.19,13.22,17600.0,13.2,13.23,13.19,13.22,17600.0
2009-10-19 11:55:00,13.24,13.24,13.22,13.24,5400.0,13.24,13.24,13.22,13.24,5400.0
2009-10-19 12:00:00,13.22,13.22,13.18,13.19,8600.0,13.22,13.22,13.18,13.19,8600.0
2009-10-19 12:05:00,13.2,13.21,13.18,13.18,5000.0,13.2,13.21,13.18,13.18,5000.0
2009-10-19 12:10:00,13.19,13.19,13.17,13.17,3600.0,13.19,13.19,13.17,13.17,3600.0
2009-10-19 12:15:00,13.18,13.22,13.18,13.22,2800.0,13.18,13.22,13.18,13.22,2800.0
2009-10-19 12:20:00,13.22,13.22,13.2,13.21,3600.0,13.22,13.22,13.2,13.21,3600.0
2009-10-19 12:25:00,13.21,13.22,13.21,13.22,7800.0,13.21,13.22,13.21,13.22,7800.0
2009-10-19 12:30:00,13.22,13.22,13.2,13.2,15200.0,13.22,13.22,13.2,13.2,15200.0
2009-10-19 12:35:00,13.19,13.21,13.17,13.2,19400.0,13.19,13.21,13.17,13.2,19400.0
2009-10-19 12:40:00,13.2,13.2,13.18,13.18,9200.0,13.2,13.2,13.18,13.18,9200.0
2009-10-19 12:45:00,13.18,13.18,13.13,13.13,3000.0,13.18,13.18,13.13,13.13,3000.0
2009-10-19 12:50:00,13.13,13.17,13.13,13.15,5000.0,13.13,13.17,13.13,13.15,5000.0
2009-10-19 12:55:00,13.15,13.15,13.15,13.15,16400.0,13.15,13.15,13.15,13.15,16400.0
2009-10-19 13:00:00,13.15,13.17,13.13,13.17,12200.0,13.15,13.17,13.13,13.17,12200.0
2009-10-19 13:05:00,13.15,13.16,13.15,13.16,1200.0,13.15,13.16,13.15,13.16,1200.0
2009-10-19 13:10:00,13.17,13.17,13.15,13.15,15600.0,13.17,13.17,13.15,13.15,15600.0
2009-10-19 13:15:00,13.15,13.15,13.13,13.15,3800.0,13.15,13.15,13.13,13.15,3800.0
2009-10-19 13:20:00,13.15,13.18,13.15,13.15,26800.0,13.15,13.18,13.15,13.15,26800.0
2009-10-19 13:25:00,13.15,13.15,13.13,13.15,3800.0,13.15,13.15,13.13,13.15,3800.0
2009-10-19 13:30:00,13.15,13.15,13.15,13.15,400.0,13.15,13.15,13.15,13.15,400.0
2009-10-19 13:35:00,13.16,13.19,13.15,13.17,17800.0,13.16,13.19,13.15,13.17,17800.0
2009-10-19 13:40:00,13.15,13.17,13.14,13.15,11000.0,13.15,13.17,13.14,13.15,11000.0
2009-10-19 13:45:00,13.15,13.15,13.03,13.03,19800.0,13.15,13.15,13.03,13.03,19800.0
2009-10-19 13:50:00,13.05,13.05,13.02,13.03,17600.0,13.05,13.05,13.02,13.03,17600.0
2009-10-19 13:55:00,13.02,13.03,13.02,13.03,4400.0,13.02,13.03,13.02,13.03,4400.0
2009-10-19 14:00:00,13.03,13.03,13.0,13.02,5000.0,13.03,13.03,13.0,13.02,5000.0
2009-10-19 14:05:00,13.02,13.05,13.0,13.0,12400.0,13.02,13.05,13.0,13.0,12400.0
2009-10-19 14:10:00,13.01,13.02,13.0,13.02,2800.0,13.01,13.02,13.0,13.02,2800.0
2009-10-19 14:15:00,13.02,13.05,13.02,13.05,4400.0,13.02,13.05,13.02,13.05,4400.0
2009-10-19 14:20:00,13.03,13.03,13.02,13.02,1800.0,13.03,13.03,13.02,13.02,1800.0
2009-10-19 14:25:00,13.0,13.02,12.97,12.99,7200.0,13.0,13.02,12.97,12.99,7200.0
2009-10-19 14:30:00,13.01,13.02,12.94,12.95,41400.0,13.01,13.02,12.94,12.95,41400.0
2009-10-19 14:35:00,12.94,12.95,12.93,12.94,7000.0,12.94,12.95,12.93,12.94,7000.0
2009-10-19 14:40:00,12.95,12.97,12.95,12.97,7200.0,12.95,12.97,12.95,12.97,7200.0
2009-10-19 14:45:00,12.97,12.97,12.95,12.95,3600.0,12.97,12.97,12.95,12.95,3600.0
2009-10-19 14:50:00,12.96,12.97,12.95,12.96,13000.0,12.96,12.97,12.95,12.96,13000.0
2009-10-19 14:55:00,12.96,12.96,12.94,12.95,13200.0,12.96,12.96,12.94,12.95,13200.0
2009-10-19 15:00:00,12.95,12.97,12.95,12.96,36000.0,12.95,12.97,12.95,12.96,36000.0
2009-10-19 15:05:00,12.96,12.97,12.93,12.93,27200.0,12.96,12.97,12.93,12.93,27200.0
2009-10-19 15:10:00,12.93,12.94,12.93,12.94,20600.0,12.93,12.94,12.93,12.94,20600.0
2009-10-19 15:15:00,12.93,12.93,12.85,12.9,22000.0,12.93,12.93,12.85,12.9,22000.0
2009-10-19 15:20:00,12.88,12.9,12.87,12.89,13400.0,12.88,12.9,12.87,12.89,13400.0
2009-10-19 15:25:00,12.88,12.88,12.81,12.85,26600.0,12.88,12.88,12.81,12.85,26600.0
2009-10-19 15:30:00,12.85,12.88,12.81,12.87,58600.0,12.85,12.88,12.81,12.87,58600.0
2009-10-19 15:35:00,12.88,12.89,12.85,12.85,35200.0,12.88,12.89,12.85,12.85,35200.0
2009-10-19 15:40:00,12.84,12.88,12.84,12.87,29800.0,12.84,12.88,12.84,12.87,29800.0
2009-10-19 15:45:00,12.87,12.87,12.81,12.81,47400.0,12.87,12.87,12.81,12.81,47400.0
2009-10-19 15:50:00,12.81,12.85,12.81,12.83,28800.0,12.81,12.85,12.81,12.83,28800.0
2009-10-19 15:55:00,12.83,12.84,12.8,12.81,80600.0,12.83,12.84,12.8,12.81,80600.0
2009-10-20 09:30:00,12.81,12.81,12.71,12.72,22600.0,12.81,12.81,12.71,12.72,22600.0
2009-10-20 09:35:00,12.72,12.84,12.7,12.79,22400.0,12.72,12.84,12.7,12.79,22400.0
2009-10-20 09:40:00,12.78,12.79,12.71,12.71,24000.0,12.78,12.79,12.71,12.71,24000.0
2009-10-20 09:45:00,12.71,12.72,12.6,12.7,37000.0,12.71,12.72,12.6,12.7,37000.0
2009-10-20 09:50:00,12.7,12.7,12.63,12.65,21600.0,12.7,12.7,12.63,12.65,21600.0
2009-10-20 09:55:00,12.65,12.65,12.63,12.65,5600.0,12.65,12.65,12.63,12.65,5600.0
2009-10-20 10:00:00,12.67,12.72,12.67,12.68,6200.0,12.67,12.72,12.67,12.68,6200.0
2009-10-20 10:05:00,12.68,12.7,12.65,12.67,12000.0,12.68,12.7,12.65,12.67,12000.0
2009-10-20 10:10:00,12.65,12.65,12.6,12.6,20200.0,12.65,12.65,12.6,12.6,20200.0
2009-10-20 10:15:00,12.6,12.62,12.56,12.56,32600.0,12.6,12.62,12.56,12.56,32600.0
2009-10-20 10:20:00,12.56,12.58,12.52,12.56,23000.0,12.56,12.58,12.52,12.56,23000.0
2009-10-20 10:25:00,12.58,12.6,12.56,12.57,11200.0,12.58,12.6,12.56,12.57,11200.0
2009-10-20 10:30:00,12.56,12.58,12.55,12.57,11400.0,12.56,12.58,12.55,12.57,11400.0
2009-10-20 10:35:00,12.58,12.65,12.58,12.63,12600.0,12.58,12.65,12.58,12.63,12600.0
2009-10-20 10:40:00,12.63,12.67,12.57,12.57,16400.0,12.63,12.67,12.57,12.57,16400.0
2009-10-20 10:45:00,12.59,12.63,12.59,12.61,18200.0,12.59,12.63,12.59,12.61,18200.0
2009-10-20 10:50:00,12.62,12.66,12.61,12.65,8000.0,12.62,12.66,12.61,12.65,8000.0
2009-10-20 10:55:00,12.65,12.65,12.62,12.62,7200.0,12.65,12.65,12.62,12.62,7200.0
2009-10-20 11:00:00,12.61,12.63,12.61,12.63,6000.0,12.61,12.63,12.61,12.63,6000.0
2009-10-20 11:05:00,12.62,12.62,12.55,12.55,11200.0,12.62,12.62,12.55,12.55,11200.0
2009-10-20 11:10:00,12.56,12.58,12.53,12.55,20600.0,12.56,12.58,12.53,12.55,20600.0
2009-10-20 11:15:00,12.55,12.65,12.55,12.63,13600.0,12.55,12.65,12.55,12.63,13600.0
2009-10-20 11:20:00,12.63,12.65,12.63,12.63,16000.0,12.63,12.65,12.63,12.63,16000.0
2009-10-20 11:25:00,12.63,12.63,12.59,12.6,5400.0,12.63,12.63,12.59,12.6,5400.0
2009-10-20 11:30:00,12.63,12.63,12.59,12.61,10200.0,12.63,12.63,12.59,12.61,10200.0
2009-10-20 11:35:00,12.59,12.6,12.54,12.57,18600.0,12.59,12.6,12.54,12.57,18600.0
2009-10-20 11:40:00,12.55,12.61,12.55,12.59,18200.0,12.55,12.61,12.55,12.59,18200.0
2009-10-20 11:45:00,12.59,12.61,12.56,12.6,14400.0,12.59,12.61,12.56,12.6,14400.0
2009-10-20 11:50:00,12.59,12.63,12.56,12.6,18000.0,12.59,12.63,12.56,12.6,18000.0
2009-10-20 11:55:00,12.61,12.63,12.56,12.59,29600.0,12.61,12.63,12.56,12.59,29600.0
2009-10-20 12:00:00,12.59,12.62,12.56,12.58,42600.0,12.59,12.62,12.56,12.58,42600.0
2009-10-20 12:05:00,12.57,12.61,12.55,12.6,43600.0,12.57,12.61,12.55,12.6,43600.0
2009-10-20 12:10:00,12.6,12.65,12.59,12.63,37000.0,12.6,12.65,12.59,12.63,37000.0
2009-10-20 12:15:00,12.64,12.65,12.58,12.58,18200.0,12.64,12.65,12.58,12.58,18200.0
2009-10-20 12:20:00,12.58,12.63,12.58,12.62,34400.0,12.58,12.63,12.58,12.62,34400.0
2009-10-20 12:25:00,12.63,12.64,12.63,12.64,6400.0,12.63,12.64,12.63,12.64,6400.0
2009-10-20 12:30:00,12.65,12.68,12.65,12.65,20800.0,12.65,12.68,12.65,12.65,20800.0
2009-10-20 12:35:00,12.65,12.66,12.62,12.65,49200.0,12.65,12.66,12.62,12.65,49200.0
2009-10-20 12:40:00,12.65,12.74,12.64,12.74,33800.0,12.65,12.74,12.64,12.74,33800.0
2009-10-20 12:45:00,12.74,12.78,12.72,12.76,69800.0,12.74,12.78,12.72,12.76,69800.0
2009-10-20 12:50:00,12.74,12.8,12.74,12.78,49800.0,12.74,12.8,12.74,12.78,49800.0
2009-10-20 12:55:00,12.79,12.79,12.72,12.73,62200.0,12.79,12.79,12.72,12.73,62200.0
2009-10-20 13:00:00,12.74,12.76,12.7,12.7,32600.0,12.74,12.76,12.7,12.7,32600.0
2009-10-20 13:05:00,12.71,12.75,12.7,12.74,48200.0,12.71,12.75,12.7,12.74,48200.0
2009-10-20 13:10:00,12.73,12.77,12.71,12.76,43400.0,12.73,12.77,12.71,12.76,43400.0
2009-10-20 13:15:00,12.77,12.8,12.72,12.72,55600.0,12.77,12.8,12.72,12.72,55600.0
2009-10-20 13:20:00,12.73,12.77,12.71,12.71,29000.0,12.73,12.77,12.71,12.71,29000.0
2009-10-20 13:25:00,12.69,12.75,12.69,12.74,17000.0,12.69,12.75,12.69,12.74,17000.0
2009-10-20 13:30:00,12.74,12.74,12.71,12.72,3000.0,12.74,12.74,12.71,12.72,3000.0
2009-10-20 13:35:00,12.71,12.71,12.71,12.71,1600.0,12.71,12.71,12.71,12.71,1600.0
2009-10-20 13:40:00,12.71,12.75,12.71,12.75,6600.0,12.71,12.75,12.71,12.75,6600.0
2009-10-20 13:45:00,12.77,12.85,12.77,12.84,14000.0,12.77,12.85,12.77,12.84,14000.0
2009-10-20 13:50:00,12.84,12.84,12.83,12.83,2000.0,12.84,12.84,12.83,12.83,2000.0
2009-10-20 13:55:00,12.81,12.81,12.74,12.74,2600.0,12.81,12.81,12.74,12.74,2600.0
2009-10-20 14:00:00,12.74,12.74,12.71,12.71,3800.0,12.74,12.74,12.71,12.71,3800.0
2009-10-20 14:05:00,12.73,12.75,12.72,12.72,8200.0,12.73,12.75,12.72,12.72,8200.0
2009-10-20 14:10:00,12.7,12.72,12.7,12.72,800.0,12.7,12.72,12.7,12.72,800.0
2009-10-20 14:15:00,12.71,12.75,12.71,12.75,3400.0,12.71,12.75,12.71,12.75,3400.0
2009-10-20 14:20:00,12.74,12.75,12.74,12.74,2600.0,12.74,12.75,12.74,12.74,2600.0
2009-10-20 14:25:00,12.74,12.74,12.7,12.71,2600.0,12.74,12.74,12.7,12.71,2600.0
2009-10-20 14:30:00,12.7,12.74,12.68,12.74,2000.0,12.7,12.74,12.68,12.74,2000.0
2009-10-20 14:35:00,12.72,12.79,12.72,12.77,2600.0,12.72,12.79,12.72,12.77,2600.0
2009-10-20 14:40:00,12.78,12.78,12.78,12.78,1000.0,12.78,12.78,12.78,12.78,1000.0
2009-10-20 14:45:00,12.77,12.8,12.77,12.79,4600.0,12.77,12.8,12.77,12.79,4600.0
2009-10-20 14:50:00,12.79,12.8,12.79,12.79,1000.0,12.79,12.8,12.79,12.79,1000.0
2009-10-20 14:55:00,12.78,12.79,12.77,12.78,5600.0,12.78,12.79,12.77,12.78,5600.0
2009-10-20 15:00:00,12.8,12.8,12.79,12.8,3200.0,12.8,12.8,12.79,12.8,3200.0
2009-10-20 15:05:00,12.8,12.81,12.76,12.76,5000.0,12.8,12.81,12.76,12.76,5000.0
2009-10-20 15:10:00,12.75,12.76,12.75,12.76,1200.0,12.75,12.76,12.75,12.76,1200.0
2009-10-20 15:15:00,12.77,12.77,12.76,12.76,1000.0,12.77,12.77,12.76,12.76,1000.0
2009-10-20 15:20:00,12.75,12.77,12.75,12.77,600.0,12.75,12.77,12.75,12.77,600.0
2009-10-20 15:25:00,12.76,12.77,12.76,12.77,1400.0,12.76,12.77,12.76,12.77,1400.0
2009-10-20 15:30:00,12.81,12.83,12.79,12.79,6400.0,12.81,12.83,12.79,12.79,6400.0
2009-10-20 15:35:00,12.79,12.8,12.78,12.78,2800.0,12.79,12.8,12.78,12.78,2800.0
2009-10-20 15:40:00,12.79,12.82,12.79,12.8,7400.0,12.79,12.82,12.79,12.8,7400.0
2009-10-20 15:45:00,12.79,12.8,12.79,12.8,2400.0,12.79,12.8,12.79,12.8,2400.0
2009-10-20 15:50:00,12.8,12.8,12.76,12.77,7600.0,12.8,12.8,12.76,12.77,7600.0
2009-10-20 15:55:00,12.76,12.78,12.76,12.77,10800.0,12.76,12.78,12.76,12.77,10800.0
2009-10-21 09:30:00,12.77,12.78,12.67,12.7,6400.0,12.77,12.78,12.67,12.7,6400.0
2009-10-21 09:35:00,12.74,12.86,12.74,12.86,5800.0,12.74,12.86,12.74,12.86,5800.0
2009-10-21 09:40:00,12.83,12.86,12.76,12.83,19800.0,12.83,12.86,12.76,12.83,19800.0
2009-10-21 09:45:00,12.87,12.87,12.78,12.78,15000.0,12.87,12.87,12.78,12.78,15000.0
2009-10-21 09:50:00,12.77,12.88,12.74,12.87,19600.0,12.77,12.88,12.74,12.87,19600.0
2009-10-21 09:55:00,12.85,12.88,12.84,12.84,23600.0,12.85,12.88,12.84,12.84,23600.0
2009-10-21 10:00:00,12.86,13.0,12.86,12.97,18200.0,12.86,13.0,12.86,12.97,18200.0
2009-10-21 10:05:00,12.98,13.02,12.97,13.0,51200.0,12.98,13.02,12.97,13.0,51200.0
2009-10-21 10:10:00,13.01,13.03,12.97,12.99,103200.0,13.01,13.03,12.97,12.99,103200.0
2009-10-21 10:15:00,13.01,13.02,12.99,13.02,47800.0,13.01,13.02,12.99,13.02,47800.0
2009-10-21 10:20:00,13.02,13.06,13.02,13.05,6000.0,13.02,13.06,13.02,13.05,6000.0
2009-10-21 10:25:00,13.05,13.05,13.04,13.04,16000.0,13.05,13.05,13.04,13.04,16000.0
2009-10-21 10:30:00,13.06,13.08,12.99,13.05,35000.0,13.06,13.08,12.99,13.05,35000.0
2009-10-21 10:35:00,13.04,13.06,13.03,13.05,51600.0,13.04,13.06,13.03,13.05,51600.0
2009-10-21 10:40:00,13.04,13.12,13.04,13.1,18600.0,13.04,13.12,13.04,13.1,18600.0
2009-10-21 10:45:00,13.11,13.11,13.08,13.09,17800.0,13.11,13.11,13.08,13.09,17800.0
2009-10-21 10:50:00,13.1,13.15,13.09,13.15,38600.0,13.1,13.15,13.09,13.15,38600.0
2009-10-21 10:55:00,13.15,13.16,13.1,13.13,7800.0,13.15,13.16,13.1,13.13,7800.0
2009-10-21 11:00:00,13.14,13.15,13.11,13.14,54400.0,13.14,13.15,13.11,13.14,54400.0
2009-10-21 11:05:00,13.13,13.15,13.12,13.12,54800.0,13.13,13.15,13.12,13.12,54800.0
2009-10-21 11:10:00,13.12,13.12,13.01,13.07,33600.0,13.12,13.12,13.01,13.07,33600.0
2009-10-21 11:15:00,13.06,13.09,13.05,13.08,22400.0,13.06,13.09,13.05,13.08,22400.0
2009-10-21 11:20:00,13.09,13.11,13.06,13.09,70800.0,13.09,13.11,13.06,13.09,70800.0
2009-10-21 11:25:00,13.11,13.14,13.09,13.14,53200.0,13.11,13.14,13.09,13.14,53200.0
2009-10-21 11:30:00,13.13,13.13,13.1,13.12,13200.0,13.13,13.13,13.1,13.12,13200.0
2009-10-21 11:35:00,13.1,13.13,13.09,13.13,63800.0,13.1,13.13,13.09,13.13,63800.0
2009-10-21 11:40:00,13.13,13.13,13.1,13.11,93600.0,13.13,13.13,13.1,13.11,93600.0
2009-10-21 11:45:00,13.12,13.13,13.06,13.06,46800.0,13.12,13.13,13.06,13.06,46800.0
2009-10-21 11:50:00,13.04,13.04,12.99,12.99,1200.0,13.04,13.04,12.99,12.99,1200.0
2009-10-21 11:55:00,13.0,13.05,13.0,13.03,13000.0,13.0,13.05,13.0,13.03,13000.0
2009-10-21 12:00:00,13.04,13.1,13.03,13.07,57800.0,13.04,13.1,13.03,13.07,57800.0
2009-10-21 12:05:00,13.07,13.07,13.0,13.02,36600.0,13.07,13.07,13.0,13.02,36600.0
2009-10-21 12:10:00,13.03,13.03,12.98,12.98,17000.0,13.03,13.03,12.98,12.98,17000.0
2009-10-21 12:15:00,12.98,12.99,12.94,12.95,8000.0,12.98,12.99,12.94,12.95,8000.0
2009-10-21 12:20:00,12.94,12.94,12.9,12.94,7400.0,12.94,12.94,12.9,12.94,7400.0
2009-10-21 12:25:00,12.94,12.96,12.94,12.96,4000.0,12.94,12.96,12.94,12.96,4000.0
2009-10-21 12:30:00,12.96,12.97,12.95,12.95,25200.0,12.96,12.97,12.95,12.95,25200.0
2009-10-21 12:35:00,12.96,12.97,12.94,12.96,19400.0,12.96,12.97,12.94,12.96,19400.0
2009-10-21 12:40:00,12.97,12.97,12.97,12.97,3000.0,12.97,12.97,12.97,12.97,3000.0
2009-10-21 12:45:00,12.97,12.98,12.97,12.98,3200.0,12.97,12.98,12.97,12.98,3200.0
2009-10-21 12:50:00,12.97,13.01,12.97,13.01,1600.0,12.97,13.01,12.97,13.01,1600.0
2009-10-21 12:55:00,13.02,13.05,13.02,13.04,3000.0,13.02,13.05,13.02,13.04,3000.0
2009-10-21 13:00:00,13.04,13.04,13.01,13.02,12800.0,13.04,13.04,13.01,13.02,12800.0
2009-10-21 13:05:00,13.02,13.02,12.99,12.99,5000.0,13.02,13.02,12.99,12.99,5000.0
2009-10-21 13:10:00,13.0,13.02,12.99,13.02,3600.0,13.0,13.02,12.99,13.02,3600.0
2009-10-21 13:15:00,13.03,13.06,13.02,13.06,2800.0,13.03,13.06,13.02,13.06,2800.0
2009-10-21 13:20:00,13.06,13.06,13.04,13.04,3800.0,13.06,13.06,13.04,13.04,3800.0
2009-10-21 13:25:00,13.04,13.04,13.03,13.04,4800.0,13.04,13.04,13.03,13.04,4800.0
2009-10-21 13:30:00,13.04,13.04,12.99,13.0,16200.0,13.04,13.04,12.99,13.0,16200.0
2009-10-21 13:35:00,12.99,13.02,12.99,13.01,8600.0,12.99,13.02,12.99,13.01,8600.0
2009-10-21 13:40:00,13.01,13.01,13.0,13.0,5800.0,13.01,13.01,13.0,13.0,5800.0
2009-10-21 13:45:00,12.99,13.0,12.99,12.99,3400.0,12.99,13.0,12.99,12.99,3400.0
2009-10-21 13:50:00,12.99,12.99,12.96,12.97,8600.0,12.99,12.99,12.96,12.97,8600.0
2009-10-21 13:55:00,12.98,13.0,12.97,12.99,12800.0,12.98,13.0,12.97,12.99,12800.0
2009-10-21 14:00:00,12.97,12.99,12.96,12.96,6400.0,12.97,12.99,12.96,12.96,6400.0
2009-10-21 14:05:00,12.96,12.99,12.96,12.99,4400.0,12.96,12.99,12.96,12.99,4400.0
2009-10-21 14:10:00,12.99,12.99,12.94,12.94,10400.0,12.99,12.99,12.94,12.94,10400.0
2009-10-21 14:15:00,12.94,12.95,12.94,12.95,23200.0,12.94,12.95,12.94,12.95,23200.0
2009-10-21 14:20:00,12.95,12.95,12.92,12.94,8000.0,12.95,12.95,12.92,12.94,8000.0
2009-10-21 14:25:00,12.94,12.94,12.93,12.93,800.0,12.94,12.94,12.93,12.93,800.0
2009-10-21 14:30:00,12.94,12.94,12.88,12.9,8200.0,12.94,12.94,12.88,12.9,8200.0
2009-10-21 14:35:00,12.9,12.92,12.89,12.92,4400.0,12.9,12.92,12.89,12.92,4400.0
2009-10-21 14:40:00,12.93,12.93,12.92,12.93,2800.0,12.93,12.93,12.92,12.93,2800.0
2009-10-21 14:45:00,12.94,12.97,12.94,12.97,7800.0,12.94,12.97,12.94,12.97,7800.0
2009-10-21 14:50:00,12.97,12.97,12.95,12.96,9600.0,12.97,12.97,12.95,12.96,9600.0
2009-10-21 14:55:00,12.96,12.97,12.95,12.96,19600.0,12.96,12.97,12.95,12.96,19600.0
2009-10-21 15:00:00,12.97,12.97,12.95,12.95,4600.0,12.97,12.97,12.95,12.95,4600.0
2009-10-21 15:05:00,12.96,12.97,12.93,12.94,21000.0,12.96,12.97,12.93,12.94,21000.0
2009-10-21 15:10:00,12.94,12.96,12.93,12.94,13000.0,12.94,12.96,12.93,12.94,13000.0
2009-10-21 15:15:00,12.94,12.94,12.94,12.94,10800.0,12.94,12.94,12.94,12.94,10800.0
2009-10-21 15:20:00,12.94,12.94,12.83,12.84,16000.0,12.94,12.94,12.83,12.84,16000.0
2009-10-21 15:25:00,12.84,12.84,12.74,12.74,10200.0,12.84,12.84,12.74,12.74,10200.0
2009-10-21 15:30:00,12.76,12.78,12.65,12.65,19200.0,12.76,12.78,12.65,12.65,19200.0
2009-10-21 15:35:00,12.63,12.67,12.59,12.65,57200.0,12.63,12.67,12.59,12.65,57200.0
2009-10-21 15:40:00,12.64,12.65,12.55,12.55,18600.0,12.64,12.65,12.55,12.55,18600.0
2009-10-21 15:45:00,12.55,12.58,12.52,12.54,34200.0,12.55,12.58,12.52,12.54,34200.0
2009-10-21 15:50:00,12.54,12.57,12.52,12.56,31600.0,12.54,12.57,12.52,12.56,31600.0
2009-10-21 15:55:00,12.57,12.57,12.5,12.55,116200.0,12.57,12.57,12.5,12.55,116200.0
2009-10-22 09:30:00,12.63,12.67,12.53,12.53,25800.0,12.63,12.67,12.53,12.53,25800.0
2009-10-22 09:35:00,12.53,12.65,12.53,12.58,23400.0,12.53,12.65,12.53,12.58,23400.0
2009-10-22 09:40:00,12.6,12.64,12.57,12.6,27000.0,12.6,12.64,12.57,12.6,27000.0
2009-10-22 09:45:00,12.61,12.63,12.54,12.55,46200.0,12.61,12.63,12.54,12.55,46200.0
2009-10-22 09:50:00,12.55,12.6,12.54,12.58,14600.0,12.55,12.6,12.54,12.58,14600.0
2009-10-22 09:55:00,12.59,12.69,12.59,12.69,30000.0,12.59,12.69,12.59,12.69,30000.0
2009-10-22 10:00:00,12.68,12.68,12.59,12.62,39600.0,12.68,12.68,12.59,12.62,39600.0
2009-10-22 10:05:00,12.62,12.63,12.59,12.6,13800.0,12.62,12.63,12.59,12.6,13800.0
2009-10-22 10:10:00,12.59,12.59,12.52,12.52,20800.0,12.59,12.59,12.52,12.52,20800.0
2009-10-22 10:15:00,12.51,12.56,12.49,12.55,25200.0,12.51,12.56,12.49,12.55,25200.0
2009-10-22 10:20:00,12.57,12.59,12.54,12.58,41400.0,12.57,12.59,12.54,12.58,41400.0
2009-10-22 10:25:00,12.57,12.59,12.54,12.56,30600.0,12.57,12.59,12.54,12.56,30600.0
2009-10-22 10:30:00,12.56,12.59,12.54,12.54,9600.0,12.56,12.59,12.54,12.54,9600.0
2009-10-22 10:35:00,12.56,12.57,12.54,12.56,57400.0,12.56,12.57,12.54,12.56,57400.0
2009-10-22 10:40:00,12.56,12.63,12.56,12.57,28600.0,12.56,12.63,12.56,12.57,28600.0
2009-10-22 10:45:00,12.57,12.59,12.49,12.51,33000.0,12.57,12.59,12.49,12.51,33000.0
2009-10-22 10:50:00,12.53,12.53,12.51,12.52,13000.0,12.53,12.53,12.51,12.52,13000.0
2009-10-22 10:55:00,12.51,12.56,12.49,12.49,6800.0,12.51,12.56,12.49,12.49,6800.0
2009-10-22 11:00:00,12.52,12.59,12.52,12.56,8800.0,12.52,12.59,12.52,12.56,8800.0
2009-10-22 11:05:00,12.58,12.6,12.55,12.55,11800.0,12.58,12.6,12.55,12.55,11800.0
2009-10-22 11:10:00,12.59,12.67,12.59,12.65,4800.0,12.59,12.67,12.59,12.65,4800.0
2009-10-22 11:15:00,12.66,12.66,12.59,12.59,24800.0,12.66,12.66,12.59,12.59,24800.0
2009-10-22 11:20:00,12.57,12.65,12.57,12.6,12400.0,12.57,12.65,12.57,12.6,12400.0
2009-10-22 11:25:00,12.61,12.65,12.59,12.59,17600.0,12.61,12.65,12.59,12.59,17600.0
2009-10-22 11:30:00,12.6,12.6,12.55,12.58,36800.0,12.6,12.6,12.55,12.58,36800.0
2009-10-22 11:35:00,12.57,12.6,12.57,12.59,21600.0,12.57,12.6,12.57,12.59,21600.0
2009-10-22 11:40:00,12.58,12.61,12.58,12.58,21400.0,12.58,12.61,12.58,12.58,21400.0
2009-10-22 11:45:00,12.58,12.58,12.53,12.58,14800.0,12.58,12.58,12.53,12.58,14800.0
2009-10-22 11:50:00,12.58,12.58,12.4,12.4,27600.0,12.58,12.58,12.4,12.4,27600.0
2009-10-22 11:55:00,12.42,12.44,12.41,12.44,17600.0,12.42,12.44,12.41,12.44,17600.0
2009-10-22 12:00:00,12.44,12.51,12.43,12.49,17400.0,12.44,12.51,12.43,12.49,17400.0
2009-10-22 12:05:00,12.49,12.49,12.46,12.47,11800.0,12.49,12.49,12.46,12.47,11800.0
2009-10-22 12:10:00,12.47,12.49,12.46,12.49,7200.0,12.47,12.49,12.46,12.49,7200.0
2009-10-22 12:15:00,12.49,12.51,12.49,12.51,3600.0,12.49,12.51,12.49,12.51,3600.0
2009-10-22 12:20:00,12.51,12.53,12.48,12.5,12400.0,12.51,12.53,12.48,12.5,12400.0
2009-10-22 12:25:00,12.5,12.51,12.49,12.5,10800.0,12.5,12.51,12.49,12.5,10800.0
2009-10-22 12:30:00,12.51,12.55,12.5,12.54,4200.0,12.51,12.55,12.5,12.54,4200.0
2009-10-22 12:35:00,12.55,12.56,12.49,12.49,18800.0,12.55,12.56,12.49,12.49,18800.0
2009-10-22 12:40:00,12.49,12.49,12.45,12.46,29200.0,12.49,12.49,12.45,12.46,29200.0
2009-10-22 12:45:00,12.47,12.5,12.46,12.47,20600.0,12.47,12.5,12.46,12.47,20600.0
2009-10-22 12:50:00,12.47,12.53,12.47,12.49,26000.0,12.47,12.53,12.47,12.49,26000.0
2009-10-22 12:55:00,12.49,12.54,12.49,12.54,30400.0,12.49,12.54,12.49,12.54,30400.0
2009-10-22 13:00:00,12.53,12.58,12.51,12.55,23400.0,12.53,12.58,12.51,12.55,23400.0
2009-10-22 13:05:00,12.56,12.58,12.53,12.54,25200.0,12.56,12.58,12.53,12.54,25200.0
2009-10-22 13:10:00,12.54,12.56,12.53,12.56,24600.0,12.54,12.56,12.53,12.56,24600.0
2009-10-22 13:15:00,12.55,12.56,12.55,12.56,24600.0,12.55,12.56,12.55,12.56,24600.0
2009-10-22 13:20:00,12.56,12.58,12.55,12.56,32200.0,12.56,12.58,12.55,12.56,32200.0
2009-10-22 13:25:00,12.56,12.58,12.55,12.56,30400.0,12.56,12.58,12.55,12.56,30400.0
2009-10-22 13:30:00,12.56,12.56,12.54,12.54,28800.0,12.56,12.56,12.54,12.54,28800.0
2009-10-22 13:35:00,12.54,12.56,12.53,12.54,38000.0,12.54,12.56,12.53,12.54,38000.0
2009-10-22 13:40:00,12.54,12.55,12.53,12.55,8000.0,12.54,12.55,12.53,12.55,8000.0
2009-10-22 13:45:00,12.55,12.57,12.52,12.53,18400.0,12.55,12.57,12.52,12.53,18400.0
2009-10-22 13:50:00,12.53,12.58,12.53,12.55,38000.0,12.53,12.58,12.53,12.55,38000.0
2009-10-22 13:55:00,12.54,12.54,12.5,12.51,22600.0,12.54,12.54,12.5,12.51,22600.0
2009-10-22 14:00:00,12.53,12.58,12.52,12.56,25800.0,12.53,12.58,12.52,12.56,25800.0
2009-10-22 14:05:00,12.56,12.6,12.55,12.59,11600.0,12.56,12.6,12.55,12.59,11600.0
2009-10-22 14:10:00,12.58,12.6,12.58,12.6,19600.0,12.58,12.6,12.58,12.6,19600.0
2009-10-22 14:15:00,12.6,12.6,12.55,12.59,28400.0,12.6,12.6,12.55,12.59,28400.0
2009-10-22 14:20:00,12.58,12.66,12.58,12.63,18800.0,12.58,12.66,12.58,12.63,18800.0
2009-10-22 14:25:00,12.65,12.69,12.59,12.64,41400.0,12.65,12.69,12.59,12.64,41400.0
2009-10-22 14:30:00,12.63,12.69,12.62,12.62,13000.0,12.63,12.69,12.62,12.62,13000.0
2009-10-22 14:35:00,12.63,12.73,12.63,12.72,38600.0,12.63,12.73,12.63,12.72,38600.0
2009-10-22 14:40:00,12.72,12.73,12.7,12.7,22000.0,12.72,12.73,12.7,12.7,22000.0
2009-10-22 14:45:00,12.71,12.72,12.69,12.69,11200.0,12.71,12.72,12.69,12.69,11200.0
2009-10-22 14:50:00,12.7,12.72,12.68,12.72,9400.0,12.7,12.72,12.68,12.72,9400.0
2009-10-22 14:55:00,12.72,12.74,12.71,12.73,19400.0,12.72,12.74,12.71,12.73,19400.0
2009-10-22 15:00:00,12.74,12.78,12.72,12.76,28000.0,12.74,12.78,12.72,12.76,28000.0
2009-10-22 15:05:00,12.78,12.83,12.75,12.81,19600.0,12.78,12.83,12.75,12.81,19600.0
2009-10-22 15:10:00,12.81,12.83,12.78,12.8,22000.0,12.81,12.83,12.78,12.8,22000.0
2009-10-22 15:15:00,12.81,12.9,12.81,12.9,49000.0,12.81,12.9,12.81,12.9,49000.0
2009-10-22 15:20:00,12.9,12.97,12.87,12.97,58800.0,12.9,12.97,12.87,12.97,58800.0
2009-10-22 15:25:00,12.97,12.99,12.93,12.97,19000.0,12.97,12.99,12.93,12.97,19000.0
2009-10-22 15:30:00,12.96,12.97,12.9,12.94,12400.0,12.96,12.97,12.9,12.94,12400.0
2009-10-22 15:35:00,12.95,12.96,12.86,12.86,18800.0,12.95,12.96,12.86,12.86,18800.0
2009-10-22 15:40:00,12.88,12.88,12.84,12.87,14400.0,12.88,12.88,12.84,12.87,14400.0
2009-10-22 15:45:00,12.88,12.89,12.86,12.87,6800.0,12.88,12.89,12.86,12.87,6800.0
2009-10-22 15:50:00,12.87,12.9,12.84,12.84,18800.0,12.87,12.9,12.84,12.84,18800.0
2009-10-22 15:55:00,12.85,12.85,12.81,12.85,52800.0,12.85,12.85,12.81,12.85,52800.0
2009-10-23 09:30:00,12.62,12.99,12.62,12.95,18000.0,12.62,12.99,12.62,12.95,18000.0
2009-10-23 09:35:00,12.92,12.95,12.69,12.77,20800.0,12.92,12.95,12.69,12.77,20800.0
2009-10-23 09:40:00,12.76,12.79,12.73,12.75,22200.0,12.76,12.79,12.73,12.75,22200.0
2009-10-23 09:45:00,12.71,12.79,12.68,12.76,24800.0,12.71,12.79,12.68,12.76,24800.0
2009-10-23 09:50:00,12.77,12.81,12.75,12.79,19800.0,12.77,12.81,12.75,12.79,19800.0
2009-10-23 09:55:00,12.79,12.79,12.72,12.73,18400.0,12.79,12.79,12.72,12.73,18400.0
2009-10-23 10:00:00,12.74,12.81,12.7,12.7,25400.0,12.74,12.81,12.7,12.7,25400.0
2009-10-23 10:05:00,12.7,12.72,12.68,12.69,11800.0,12.7,12.72,12.68,12.69,11800.0
2009-10-23 10:10:00,12.69,12.7,12.65,12.7,12000.0,12.69,12.7,12.65,12.7,12000.0
2009-10-23 10:15:00,12.69,12.74,12.65,12.72,29000.0,12.69,12.74,12.65,12.72,29000.0
2009-10-23 10:20:00,12.73,12.78,12.71,12.77,36800.0,12.73,12.78,12.71,12.77,36800.0
2009-10-23 10:25:00,12.77,12.78,12.76,12.77,13800.0,12.77,12.78,12.76,12.77,13800.0
2009-10-23 10:30:00,12.78,12.78,12.72,12.72,20000.0,12.78,12.78,12.72,12.72,20000.0
2009-10-23 10:35:00,12.72,12.74,12.7,12.72,41800.0,12.72,12.74,12.7,12.72,41800.0
2009-10-23 10:40:00,12.71,12.76,12.71,12.74,17800.0,12.71,12.76,12.71,12.74,17800.0
2009-10-23 10:45:00,12.74,12.78,12.72,12.77,19800.0,12.74,12.78,12.72,12.77,19800.0
2009-10-23 10:50:00,12.77,12.77,12.69,12.73,44800.0,12.77,12.77,12.69,12.73,44800.0
2009-10-23 10:55:00,12.73,12.75,12.71,12.75,23000.0,12.73,12.75,12.71,12.75,23000.0
2009-10-23 11:00:00,12.73,12.77,12.72,12.74,32800.0,12.73,12.77,12.72,12.74,32800.0
2009-10-23 11:05:00,12.74,12.79,12.72,12.78,26400.0,12.74,12.79,12.72,12.78,26400.0
2009-10-23 11:10:00,12.78,12.78,12.75,12.75,17200.0,12.78,12.78,12.75,12.75,17200.0
2009-10-23 11:15:00,12.77,12.77,12.72,12.72,21200.0,12.77,12.77,12.72,12.72,21200.0
2009-10-23 11:20:00,12.72,12.74,12.72,12.73,16000.0,12.72,12.74,12.72,12.73,16000.0
2009-10-23 11:25:00,12.73,12.73,12.7,12.72,13600.0,12.73,12.73,12.7,12.72,13600.0
2009-10-23 11:30:00,12.72,12.74,12.72,12.72,20800.0,12.72,12.74,12.72,12.72,20800.0
2009-10-23 11:35:00,12.72,12.75,12.71,12.71,15600.0,12.72,12.75,12.71,12.71,15600.0
2009-10-23 11:40:00,12.71,12.73,12.69,12.72,14400.0,12.71,12.73,12.69,12.72,14400.0
2009-10-23 11:45:00,12.72,12.74,12.72,12.72,10800.0,12.72,12.74,12.72,12.72,10800.0
2009-10-23 11:50:00,12.72,12.73,12.7,12.72,37200.0,12.72,12.73,12.7,12.72,37200.0
2009-10-23 11:55:00,12.72,12.72,12.7,12.72,9600.0,12.72,12.72,12.7,12.72,9600.0
2009-10-23 12:00:00,12.71,12.76,12.7,12.75,22800.0,12.71,12.76,12.7,12.75,22800.0
2009-10-23 12:05:00,12.75,12.77,12.75,12.75,3200.0,12.75,12.77,12.75,12.75,3200.0
2009-10-23 12:10:00,12.77,12.77,12.75,12.75,8000.0,12.77,12.77,12.75,12.75,8000.0
2009-10-23 12:15:00,12.75,12.76,12.73,12.75,8200.0,12.75,12.76,12.73,12.75,8200.0
2009-10-23 12:20:00,12.75,12.76,12.71,12.74,13200.0,12.75,12.76,12.71,12.74,13200.0
2009-10-23 12:25:00,12.75,12.77,12.72,12.77,13800.0,12.75,12.77,12.72,12.77,13800.0
2009-10-23 12:30:00,12.75,12.77,12.75,12.75,6600.0,12.75,12.77,12.75,12.75,6600.0
2009-10-23 12:35:00,12.76,12.78,12.76,12.76,1800.0,12.76,12.78,12.76,12.76,1800.0
2009-10-23 12:40:00,12.76,12.76,12.74,12.74,7800.0,12.76,12.76,12.74,12.74,7800.0
2009-10-23 12:45:00,12.74,12.82,12.74,12.82,14000.0,12.74,12.82,12.74,12.82,14000.0
2009-10-23 12:50:00,12.81,12.81,12.76,12.76,1200.0,12.81,12.81,12.76,12.76,1200.0
2009-10-23 12:55:00,12.76,12.78,12.75,12.77,11800.0,12.76,12.78,12.75,12.77,11800.0
2009-10-23 13:00:00,12.77,12.78,12.75,12.75,15000.0,12.77,12.78,12.75,12.75,15000.0
2009-10-23 13:05:00,12.75,12.76,12.72,12.72,5800.0,12.75,12.76,12.72,12.72,5800.0
2009-10-23 13:10:00,12.74,12.75,12.74,12.75,2600.0,12.74,12.75,12.74,12.75,2600.0
2009-10-23 13:15:00,12.76,12.76,12.74,12.74,800.0,12.76,12.76,12.74,12.74,800.0
2009-10-23 13:20:00,12.74,12.75,12.72,12.72,6400.0,12.74,12.75,12.72,12.72,6400.0
2009-10-23 13:25:00,12.72,12.74,12.72,12.72,1200.0,12.72,12.74,12.72,12.72,1200.0
2009-10-23 13:30:00,12.71,12.71,12.66,12.68,10800.0,12.71,12.71,12.66,12.68,10800.0
2009-10-23 13:35:00,12.69,12.69,12.65,12.66,14800.0,12.69,12.69,12.65,12.66,14800.0
2009-10-23 13:40:00,12.65,12.68,12.63,12.66,11600.0,12.65,12.68,12.63,12.66,11600.0
2009-10-23 13:45:00,12.65,12.66,12.63,12.65,47400.0,12.65,12.66,12.63,12.65,47400.0
2009-10-23 13:50:00,12.64,12.66,12.63,12.64,19000.0,12.64,12.66,12.63,12.64,19000.0
2009-10-23 13:55:00,12.65,12.66,12.62,12.65,23400.0,12.65,12.66,12.62,12.65,23400.0
2009-10-23 14:00:00,12.63,12.65,12.62,12.63,22000.0,12.63,12.65,12.62,12.63,22000.0
2009-10-23 14:05:00,12.63,12.66,12.6,12.63,28400.0,12.63,12.66,12.6,12.63,28400.0
2009-10-23 14:10:00,12.65,12.7,12.63,12.69,36800.0,12.65,12.7,12.63,12.69,36800.0
2009-10-23 14:15:00,12.7,12.71,12.67,12.67,12200.0,12.7,12.71,12.67,12.67,12200.0
2009-10-23 14:20:00,12.69,12.74,12.67,12.74,46600.0,12.69,12.74,12.67,12.74,46600.0
2009-10-23 14:25:00,12.72,12.74,12.67,12.67,35000.0,12.72,12.74,12.67,12.67,35000.0
2009-10-23 14:30:00,12.68,12.7,12.68,12.7,10600.0,12.68,12.7,12.68,12.7,10600.0
2009-10-23 14:35:00,12.71,12.74,12.71,12.73,15800.0,12.71,12.74,12.71,12.73,15800.0
2009-10-23 14:40:00,12.72,12.74,12.72,12.73,1000.0,12.72,12.74,12.72,12.73,1000.0
2009-10-23 14:45:00,12.76,12.76,12.72,12.72,3800.0,12.76,12.76,12.72,12.72,3800.0
2009-10-23 14:50:00,12.71,12.71,12.7,12.7,2200.0,12.71,12.71,12.7,12.7,2200.0
2009-10-23 14:55:00,12.7,12.72,12.7,12.71,13400.0,12.7,12.72,12.7,12.71,13400.0
2009-10-23 15:00:00,12.72,12.72,12.68,12.68,7200.0,12.72,12.72,12.68,12.68,7200.0
2009-10-23 15:05:00,12.68,12.73,12.68,12.73,32400.0,12.68,12.73,12.68,12.73,32400.0
2009-10-23 15:10:00,12.72,12.76,12.72,12.76,13600.0,12.72,12.76,12.72,12.76,13600.0
2009-10-23 15:15:00,12.75,12.76,12.74,12.76,22600.0,12.75,12.76,12.74,12.76,22600.0
2009-10-23 15:20:00,12.76,12.76,12.74,12.75,17200.0,12.76,12.76,12.74,12.75,17200.0
2009-10-23 15:25:00,12.75,12.75,12.7,12.72,66800.0,12.75,12.75,12.7,12.72,66800.0
2009-10-23 15:30:00,12.72,12.73,12.69,12.71,9600.0,12.72,12.73,12.69,12.71,9600.0
2009-10-23 15:35:00,12.68,12.69,12.65,12.66,6800.0,12.68,12.69,12.65,12.66,6800.0
2009-10-23 15:40:00,12.66,12.67,12.63,12.64,6200.0,12.66,12.67,12.63,12.64,6200.0
2009-10-23 15:45:00,12.64,12.66,12.64,12.65,12600.0,12.64,12.66,12.64,12.65,12600.0
2009-10-23 15:50:00,12.66,12.68,12.65,12.65,11400.0,12.66,12.68,12.65,12.65,11400.0
2009-10-23 15:55:00,12.66,12.67,12.63,12.65,24400.0,12.66,12.67,12.63,12.65,24400.0
2009-10-26 09:30:00,12.74,12.93,12.74,12.9,27600.0,12.74,12.93,12.74,12.9,27600.0
2009-10-26 09:35:00,12.91,12.96,12.88,12.95,22600.0,12.91,12.96,12.88,12.95,22600.0
2009-10-26 09:40:00,12.93,12.95,12.91,12.95,46600.0,12.93,12.95,12.91,12.95,46600.0
2009-10-26 09:45:00,12.95,13.06,12.95,12.96,62200.0,12.95,13.06,12.95,12.96,62200.0
2009-10-26 09:50:00,12.97,13.02,12.97,13.0,21800.0,12.97,13.02,12.97,13.0,21800.0
2009-10-26 09:55:00,13.01,13.02,12.92,12.96,30000.0,13.01,13.02,12.92,12.96,30000.0
2009-10-26 10:00:00,12.96,12.99,12.8,12.81,43600.0,12.96,12.99,12.8,12.81,43600.0
2009-10-26 10:05:00,12.81,12.89,12.76,12.88,25600.0,12.81,12.89,12.76,12.88,25600.0
2009-10-26 10:10:00,12.9,12.98,12.9,12.97,36000.0,12.9,12.98,12.9,12.97,36000.0
2009-10-26 10:15:00,12.97,12.99,12.95,12.97,31200.0,12.97,12.99,12.95,12.97,31200.0
2009-10-26 10:20:00,12.97,13.03,12.97,13.02,15800.0,12.97,13.03,12.97,13.02,15800.0
2009-10-26 10:25:00,12.99,13.04,12.99,13.03,101800.0,12.99,13.04,12.99,13.03,101800.0
2009-10-26 10:30:00,13.03,13.1,13.02,13.07,13400.0,13.03,13.1,13.02,13.07,13400.0
2009-10-26 10:35:00,13.07,13.08,13.02,13.04,17800.0,13.07,13.08,13.02,13.04,17800.0
2009-10-26 10:40:00,13.04,13.06,13.04,13.06,11200.0,13.04,13.06,13.04,13.06,11200.0
2009-10-26 10:45:00,13.06,13.08,13.04,13.08,17400.0,13.06,13.08,13.04,13.08,17400.0
2009-10-26 10:50:00,13.08,13.1,13.06,13.09,30800.0,13.08,13.1,13.06,13.09,30800.0
2009-10-26 10:55:00,13.07,13.08,13.03,13.07,43000.0,13.07,13.08,13.03,13.07,43000.0
2009-10-26 11:00:00,13.05,13.08,13.03,13.05,41000.0,13.05,13.08,13.03,13.05,41000.0
2009-10-26 11:05:00,13.05,13.09,13.03,13.04,50000.0,13.05,13.09,13.03,13.04,50000.0
2009-10-26 11:10:00,13.05,13.06,13.0,13.0,21800.0,13.05,13.06,13.0,13.0,21800.0
2009-10-26 11:15:00,13.0,13.05,12.99,13.05,26800.0,13.0,13.05,12.99,13.05,26800.0
2009-10-26 11:20:00,13.04,13.07,13.03,13.03,55000.0,13.04,13.07,13.03,13.03,55000.0
2009-10-26 11:25:00,13.02,13.06,13.0,13.0,24600.0,13.02,13.06,13.0,13.0,24600.0
2009-10-26 11:30:00,12.99,12.99,12.9,12.97,22800.0,12.99,12.99,12.9,12.97,22800.0
2009-10-26 11:35:00,12.99,13.0,12.85,12.96,29800.0,12.99,13.0,12.85,12.96,29800.0
2009-10-26 11:40:00,12.96,12.97,12.88,12.93,18400.0,12.96,12.97,12.88,12.93,18400.0
2009-10-26 11:45:00,12.95,12.99,12.89,12.99,19800.0,12.95,12.99,12.89,12.99,19800.0
2009-10-26 11:50:00,13.0,13.0,12.98,12.99,30000.0,13.0,13.0,12.98,12.99,30000.0
2009-10-26 11:55:00,12.99,13.02,12.96,12.97,32000.0,12.99,13.02,12.96,12.97,32000.0
2009-10-26 12:00:00,12.98,12.99,12.86,12.86,19800.0,12.98,12.99,12.86,12.86,19800.0
2009-10-26 12:05:00,12.85,12.93,12.81,12.93,18000.0,12.85,12.93,12.81,12.93,18000.0
2009-10-26 12:10:00,12.93,12.98,12.87,12.97,72400.0,12.93,12.98,12.87,12.97,72400.0
2009-10-26 12:15:00,12.97,12.99,12.95,12.96,57000.0,12.97,12.99,12.95,12.96,57000.0
2009-10-26 12:20:00,12.97,12.97,12.93,12.95,16200.0,12.97,12.97,12.93,12.95,16200.0
2009-10-26 12:25:00,12.94,12.96,12.86,12.88,34600.0,12.94,12.96,12.86,12.88,34600.0
2009-10-26 12:30:00,12.88,12.88,12.83,12.85,1800.0,12.88,12.88,12.83,12.85,1800.0
2009-10-26 12:35:00,12.84,12.86,12.8,12.86,18200.0,12.84,12.86,12.8,12.86,18200.0
2009-10-26 12:40:00,12.86,12.86,12.8,12.8,51600.0,12.86,12.86,12.8,12.8,51600.0
2009-10-26 12:45:00,12.8,12.82,12.8,12.81,16200.0,12.8,12.82,12.8,12.81,16200.0
2009-10-26 12:50:00,12.81,12.83,12.81,12.83,9200.0,12.81,12.83,12.81,12.83,9200.0
2009-10-26 12:55:00,12.86,12.87,12.84,12.85,8000.0,12.86,12.87,12.84,12.85,8000.0
2009-10-26 13:00:00,12.85,12.85,12.81,12.83,22800.0,12.85,12.85,12.81,12.83,22800.0
2009-10-26 13:05:00,12.82,12.84,12.81,12.82,11400.0,12.82,12.84,12.81,12.82,11400.0
2009-10-26 13:10:00,12.82,12.88,12.81,12.88,29800.0,12.82,12.88,12.81,12.88,29800.0
2009-10-26 13:15:00,12.88,12.88,12.86,12.86,3800.0,12.88,12.88,12.86,12.86,3800.0
2009-10-26 13:20:00,12.83,12.86,12.83,12.86,8400.0,12.83,12.86,12.83,12.86,8400.0
2009-10-26 13:25:00,12.83,12.88,12.83,12.86,13600.0,12.83,12.88,12.83,12.86,13600.0
2009-10-26 13:30:00,12.86,12.88,12.86,12.87,3800.0,12.86,12.88,12.86,12.87,3800.0
2009-10-26 13:35:00,12.88,12.9,12.88,12.89,3800.0,12.88,12.9,12.88,12.89,3800.0
2009-10-26 13:40:00,12.88,12.91,12.88,12.9,6200.0,12.88,12.91,12.88,12.9,6200.0
2009-10-26 13:45:00,12.9,12.9,12.88,12.88,2000.0,12.9,12.9,12.88,12.88,2000.0
2009-10-26 13:50:00,12.87,12.87,12.85,12.87,12400.0,12.87,12.87,12.85,12.87,12400.0
2009-10-26 13:55:00,12.87,12.88,12.82,12.82,6200.0,12.87,12.88,12.82,12.82,6200.0
2009-10-26 14:00:00,12.84,12.88,12.84,12.88,2600.0,12.84,12.88,12.84,12.88,2600.0
2009-10-26 14:05:00,12.88,12.88,12.81,12.84,7600.0,12.88,12.88,12.81,12.84,7600.0
2009-10-26 14:10:00,12.84,12.86,12.81,12.86,11800.0,12.84,12.86,12.81,12.86,11800.0
2009-10-26 14:15:00,12.86,12.86,12.81,12.81,13200.0,12.86,12.86,12.81,12.81,13200.0
2009-10-26 14:20:00,12.83,12.84,12.81,12.84,12200.0,12.83,12.84,12.81,12.84,12200.0
2009-10-26 14:25:00,12.84,12.88,12.83,12.88,23600.0,12.84,12.88,12.83,12.88,23600.0
2009-10-26 14:30:00,12.87,12.88,12.84,12.84,16400.0,12.87,12.88,12.84,12.84,16400.0
2009-10-26 14:35:00,12.84,12.9,12.83,12.9,12400.0,12.84,12.9,12.83,12.9,12400.0
2009-10-26 14:40:00,12.9,12.9,12.88,12.88,5200.0,12.9,12.9,12.88,12.88,5200.0
2009-10-26 14:45:00,12.88,12.88,12.83,12.84,10200.0,12.88,12.88,12.83,12.84,10200.0
2009-10-26 14:50:00,12.84,12.88,12.84,12.88,10200.0,12.84,12.88,12.84,12.88,10200.0
2009-10-26 14:55:00,12.9,12.92,12.89,12.89,14600.0,12.9,12.92,12.89,12.89,14600.0
2009-10-26 15:00:00,12.88,12.88,12.88,12.88,10400.0,12.88,12.88,12.88,12.88,10400.0
2009-10-26 15:05:00,12.88,12.88,12.84,12.84,16400.0,12.88,12.88,12.84,12.84,16400.0
2009-10-26 15:10:00,12.84,12.88,12.84,12.87,8200.0,12.84,12.88,12.84,12.87,8200.0
2009-10-26 15:15:00,12.86,12.88,12.85,12.87,11800.0,12.86,12.88,12.85,12.87,11800.0
2009-10-26 15:20:00,12.85,12.85,12.83,12.84,14800.0,12.85,12.85,12.83,12.84,14800.0
2009-10-26 15:25:00,12.84,12.84,12.81,12.82,31600.0,12.84,12.84,12.81,12.82,31600.0
2009-10-26 15:30:00,12.83,12.87,12.83,12.85,13600.0,12.83,12.87,12.83,12.85,13600.0
2009-10-26 15:35:00,12.85,12.88,12.85,12.85,8600.0,12.85,12.88,12.85,12.85,8600.0
2009-10-26 15:40:00,12.85,12.88,12.84,12.87,11000.0,12.85,12.88,12.84,12.87,11000.0
2009-10-26 15:45:00,12.87,12.93,12.87,12.92,24200.0,12.87,12.93,12.87,12.92,24200.0
2009-10-26 15:50:00,12.9,12.92,12.84,12.84,20800.0,12.9,12.92,12.84,12.84,20800.0
2009-10-26 15:55:00,12.84,12.87,12.83,12.85,24800.0,12.84,12.87,12.83,12.85,24800.0
2009-10-27 09:30:00,13.42,13.78,13.34,13.78,345200.0,13.42,13.78,13.34,13.78,345200.0
2009-10-27 09:35:00,13.78,14.03,13.65,14.01,288200.0,13.78,14.03,13.65,14.01,288200.0
2009-10-27 09:40:00,14.02,14.13,13.98,14.1,269400.0,14.02,14.13,13.98,14.1,269400.0
2009-10-27 09:45:00,14.1,14.12,13.91,13.92,172600.0,14.1,14.12,13.91,13.92,172600.0
2009-10-27 09:50:00,13.95,14.02,13.86,14.02,285800.0,13.95,14.02,13.86,14.02,285800.0
2009-10-27 09:55:00,14.01,14.07,13.92,13.99,292800.0,14.01,14.07,13.92,13.99,292800.0
2009-10-27 10:00:00,13.99,14.05,13.81,14.02,235400.0,13.99,14.05,13.81,14.02,235400.0
2009-10-27 10:05:00,14.01,14.13,13.94,14.05,133200.0,14.01,14.13,13.94,14.05,133200.0
2009-10-27 10:10:00,14.09,14.29,13.98,14.29,274000.0,14.09,14.29,13.98,14.29,274000.0
2009-10-27 10:15:00,14.25,14.38,14.22,14.38,243200.0,14.25,14.38,14.22,14.38,243200.0
2009-10-27 10:20:00,14.38,14.43,14.21,14.28,240600.0,14.38,14.43,14.21,14.28,240600.0
2009-10-27 10:25:00,14.27,14.3,14.22,14.25,90600.0,14.27,14.3,14.22,14.25,90600.0
2009-10-27 10:30:00,14.25,14.25,14.05,14.13,106600.0,14.25,14.25,14.05,14.13,106600.0
2009-10-27 10:35:00,14.15,14.2,14.1,14.19,122400.0,14.15,14.2,14.1,14.19,122400.0
2009-10-27 10:40:00,14.19,14.33,14.18,14.22,67600.0,14.19,14.33,14.18,14.22,67600.0
2009-10-27 10:45:00,14.21,14.21,14.03,14.06,64600.0,14.21,14.21,14.03,14.06,64600.0
2009-10-27 10:50:00,14.06,14.07,14.01,14.03,97000.0,14.06,14.07,14.01,14.03,97000.0
2009-10-27 10:55:00,14.03,14.07,14.0,14.05,63800.0,14.03,14.07,14.0,14.05,63800.0
2009-10-27 11:00:00,14.03,14.13,14.03,14.09,43600.0,14.03,14.13,14.03,14.09,43600.0
2009-10-27 11:05:00,14.06,14.2,14.05,14.16,38400.0,14.06,14.2,14.05,14.16,38400.0
2009-10-27 11:10:00,14.17,14.25,14.12,14.18,28800.0,14.17,14.25,14.12,14.18,28800.0
2009-10-27 11:15:00,14.18,14.18,14.02,14.04,56000.0,14.18,14.18,14.02,14.04,56000.0
2009-10-27 11:20:00,14.05,14.1,14.05,14.06,37600.0,14.05,14.1,14.05,14.06,37600.0
2009-10-27 11:25:00,14.06,14.18,14.04,14.17,54200.0,14.06,14.18,14.04,14.17,54200.0
2009-10-27 11:30:00,14.17,14.31,14.16,14.27,188800.0,14.17,14.31,14.16,14.27,188800.0
2009-10-27 11:35:00,14.28,14.35,14.26,14.26,91400.0,14.28,14.35,14.26,14.26,91400.0
2009-10-27 11:40:00,14.27,14.28,14.15,14.24,25800.0,14.27,14.28,14.15,14.24,25800.0
2009-10-27 11:45:00,14.24,14.3,14.2,14.2,44000.0,14.24,14.3,14.2,14.2,44000.0
2009-10-27 11:50:00,14.2,14.2,14.15,14.15,30000.0,14.2,14.2,14.15,14.15,30000.0
2009-10-27 11:55:00,14.15,14.2,14.13,14.16,44600.0,14.15,14.2,14.13,14.16,44600.0
2009-10-27 12:00:00,14.18,14.18,14.06,14.09,39800.0,14.18,14.18,14.06,14.09,39800.0
2009-10-27 12:05:00,14.09,14.11,14.06,14.06,53400.0,14.09,14.11,14.06,14.06,53400.0
2009-10-27 12:10:00,14.06,14.09,14.06,14.09,11000.0,14.06,14.09,14.06,14.09,11000.0
2009-10-27 12:15:00,14.09,14.16,14.08,14.15,59400.0,14.09,14.16,14.08,14.15,59400.0
2009-10-27 12:20:00,14.15,14.2,14.15,14.17,28200.0,14.15,14.2,14.15,14.17,28200.0
2009-10-27 12:25:00,14.17,14.18,14.15,14.15,18600.0,14.17,14.18,14.15,14.15,18600.0
2009-10-27 12:30:00,14.15,14.2,14.13,14.13,58000.0,14.15,14.2,14.13,14.13,58000.0
2009-10-27 12:35:00,14.15,14.15,14.05,14.05,52200.0,14.15,14.15,14.05,14.05,52200.0
2009-10-27 12:40:00,14.06,14.07,14.01,14.03,100400.0,14.06,14.07,14.01,14.03,100400.0
2009-10-27 12:45:00,14.02,14.11,14.02,14.1,60000.0,14.02,14.11,14.02,14.1,60000.0
2009-10-27 12:50:00,14.1,14.19,14.05,14.05,54400.0,14.1,14.19,14.05,14.05,54400.0
2009-10-27 12:55:00,14.07,14.07,14.0,14.01,38200.0,14.07,14.07,14.0,14.01,38200.0
2009-10-27 13:00:00,14.01,14.04,13.99,14.0,93000.0,14.01,14.04,13.99,14.0,93000.0
2009-10-27 13:05:00,14.0,14.04,14.0,14.01,98000.0,14.0,14.04,14.0,14.01,98000.0
2009-10-27 13:10:00,14.01,14.01,13.97,14.0,64400.0,14.01,14.01,13.97,14.0,64400.0
2009-10-27 13:15:00,14.0,14.01,13.93,13.97,140200.0,14.0,14.01,13.93,13.97,140200.0
2009-10-27 13:20:00,13.97,13.99,13.9,13.99,35200.0,13.97,13.99,13.9,13.99,35200.0
2009-10-27 13:25:00,13.97,14.06,13.97,14.05,33200.0,13.97,14.06,13.97,14.05,33200.0
2009-10-27 13:30:00,14.05,14.05,14.0,14.0,20800.0,14.05,14.05,14.0,14.0,20800.0
2009-10-27 13:35:00,14.0,14.0,13.95,13.99,35400.0,14.0,14.0,13.95,13.99,35400.0
2009-10-27 13:40:00,13.97,14.09,13.97,14.07,31200.0,13.97,14.09,13.97,14.07,31200.0
2009-10-27 13:45:00,14.06,14.09,14.02,14.06,19400.0,14.06,14.09,14.02,14.06,19400.0
2009-10-27 13:50:00,14.08,14.09,14.01,14.05,21800.0,14.08,14.09,14.01,14.05,21800.0
2009-10-27 13:55:00,14.01,14.03,13.99,14.03,21200.0,14.01,14.03,13.99,14.03,21200.0
2009-10-27 14:00:00,14.02,14.06,13.99,13.99,22400.0,14.02,14.06,13.99,13.99,22400.0
2009-10-27 14:05:00,13.99,14.05,13.97,13.97,24400.0,13.99,14.05,13.97,13.97,24400.0
2009-10-27 14:10:00,13.98,14.08,13.98,14.07,31400.0,13.98,14.08,13.98,14.07,31400.0
2009-10-27 14:15:00,14.06,14.15,14.06,14.09,46400.0,14.06,14.15,14.06,14.09,46400.0
2009-10-27 14:20:00,14.09,14.12,14.06,14.08,28400.0,14.09,14.12,14.06,14.08,28400.0
2009-10-27 14:25:00,14.1,14.15,14.09,14.09,28800.0,14.1,14.15,14.09,14.09,28800.0
2009-10-27 14:30:00,14.09,14.1,14.06,14.1,23600.0,14.09,14.1,14.06,14.1,23600.0
2009-10-27 14:35:00,14.11,14.13,14.04,14.05,37600.0,14.11,14.13,14.04,14.05,37600.0
2009-10-27 14:40:00,14.04,14.11,14.01,14.08,30400.0,14.04,14.11,14.01,14.08,30400.0
2009-10-27 14:45:00,14.09,14.13,14.08,14.12,17800.0,14.09,14.13,14.08,14.12,17800.0
2009-10-27 14:50:00,14.12,14.15,14.12,14.13,37800.0,14.12,14.15,14.12,14.13,37800.0
2009-10-27 14:55:00,14.13,14.15,14.1,14.1,20800.0,14.13,14.15,14.1,14.1,20800.0
2009-10-27 15:00:00,14.1,14.11,14.06,14.1,31800.0,14.1,14.11,14.06,14.1,31800.0
2009-10-27 15:05:00,14.1,14.1,13.99,14.03,48600.0,14.1,14.1,13.99,14.03,48600.0
2009-10-27 15:10:00,14.03,14.07,13.97,14.0,69600.0,14.03,14.07,13.97,14.0,69600.0
2009-10-27 15:15:00,13.99,14.02,13.97,13.99,41400.0,13.99,14.02,13.97,13.99,41400.0
2009-10-27 15:20:00,13.98,14.01,13.92,13.99,81600.0,13.98,14.01,13.92,13.99,81600.0
2009-10-27 15:25:00,13.99,13.99,13.97,13.97,41600.0,13.99,13.99,13.97,13.97,41600.0
2009-10-27 15:30:00,13.99,13.99,13.94,13.94,52000.0,13.99,13.99,13.94,13.94,52000.0
2009-10-27 15:35:00,13.94,13.97,13.92,13.95,64400.0,13.94,13.97,13.92,13.95,64400.0
2009-10-27 15:40:00,13.95,13.99,13.95,13.98,60000.0,13.95,13.99,13.95,13.98,60000.0
2009-10-27 15:45:00,13.98,14.02,13.97,13.98,76800.0,13.98,14.02,13.97,13.98,76800.0
2009-10-27 15:50:00,13.97,13.99,13.92,13.94,88400.0,13.97,13.99,13.92,13.94,88400.0
2009-10-27 15:55:00,13.94,13.99,13.93,13.95,159400.0,13.94,13.99,13.93,13.95,159400.0
2009-10-28 09:30:00,13.9,13.94,13.7,13.81,63600.0,13.9,13.94,13.7,13.81,63600.0
2009-10-28 09:35:00,13.83,13.84,13.73,13.81,30600.0,13.83,13.84,13.73,13.81,30600.0
2009-10-28 09:40:00,13.84,13.86,13.7,13.78,26200.0,13.84,13.86,13.7,13.78,26200.0
2009-10-28 09:45:00,13.78,13.83,13.77,13.8,22000.0,13.78,13.83,13.77,13.8,22000.0
2009-10-28 09:50:00,13.82,13.83,13.75,13.8,32200.0,13.82,13.83,13.75,13.8,32200.0
2009-10-28 09:55:00,13.8,13.82,13.7,13.76,53800.0,13.8,13.82,13.7,13.76,53800.0
2009-10-28 10:00:00,13.74,13.74,13.63,13.68,28000.0,13.74,13.74,13.63,13.68,28000.0
2009-10-28 10:05:00,13.66,13.68,13.57,13.62,44800.0,13.66,13.68,13.57,13.62,44800.0
2009-10-28 10:10:00,13.62,13.65,13.58,13.6,32400.0,13.62,13.65,13.58,13.6,32400.0
2009-10-28 10:15:00,13.6,13.63,13.53,13.54,44200.0,13.6,13.63,13.53,13.54,44200.0
2009-10-28 10:20:00,13.54,13.57,13.51,13.54,42600.0,13.54,13.57,13.51,13.54,42600.0
2009-10-28 10:25:00,13.54,13.55,13.44,13.51,56800.0,13.54,13.55,13.44,13.51,56800.0
2009-10-28 10:30:00,13.5,13.55,13.49,13.55,47200.0,13.5,13.55,13.49,13.55,47200.0
2009-10-28 10:35:00,13.55,13.58,13.47,13.49,28200.0,13.55,13.58,13.47,13.49,28200.0
2009-10-28 10:40:00,13.49,13.53,13.43,13.46,48000.0,13.49,13.53,13.43,13.46,48000.0
2009-10-28 10:45:00,13.44,13.56,13.38,13.54,103800.0,13.44,13.56,13.38,13.54,103800.0
2009-10-28 10:50:00,13.54,13.54,13.43,13.46,56000.0,13.54,13.54,13.43,13.46,56000.0
2009-10-28 10:55:00,13.46,13.49,13.44,13.49,25000.0,13.46,13.49,13.44,13.49,25000.0
2009-10-28 11:00:00,13.5,13.53,13.4,13.43,27400.0,13.5,13.53,13.4,13.43,27400.0
2009-10-28 11:05:00,13.42,13.45,13.4,13.44,40000.0,13.42,13.45,13.4,13.44,40000.0
2009-10-28 11:10:00,13.45,13.48,13.44,13.48,17800.0,13.45,13.48,13.44,13.48,17800.0
2009-10-28 11:15:00,13.47,13.63,13.47,13.62,28400.0,13.47,13.63,13.47,13.62,28400.0
2009-10-28 11:20:00,13.62,13.62,13.45,13.48,25400.0,13.62,13.62,13.45,13.48,25400.0
2009-10-28 11:25:00,13.49,13.51,13.49,13.5,9000.0,13.49,13.51,13.49,13.5,9000.0
2009-10-28 11:30:00,13.49,13.51,13.49,13.49,23400.0,13.49,13.51,13.49,13.49,23400.0
2009-10-28 11:35:00,13.48,13.51,13.47,13.51,16000.0,13.48,13.51,13.47,13.51,16000.0
2009-10-28 11:40:00,13.51,13.51,13.45,13.49,21800.0,13.51,13.51,13.45,13.49,21800.0
2009-10-28 11:45:00,13.49,13.57,13.49,13.55,35000.0,13.49,13.57,13.49,13.55,35000.0
2009-10-28 11:50:00,13.56,13.61,13.55,13.6,28000.0,13.56,13.61,13.55,13.6,28000.0
2009-10-28 11:55:00,13.58,13.6,13.53,13.6,16600.0,13.58,13.6,13.53,13.6,16600.0
2009-10-28 12:00:00,13.6,13.65,13.56,13.64,16600.0,13.6,13.65,13.56,13.64,16600.0
2009-10-28 12:05:00,13.65,13.65,13.59,13.62,15400.0,13.65,13.65,13.59,13.62,15400.0
2009-10-28 12:10:00,13.62,13.63,13.58,13.6,43600.0,13.62,13.63,13.58,13.6,43600.0
2009-10-28 12:15:00,13.6,13.62,13.59,13.6,24400.0,13.6,13.62,13.59,13.6,24400.0
2009-10-28 12:20:00,13.6,13.62,13.59,13.6,63600.0,13.6,13.62,13.59,13.6,63600.0
2009-10-28 12:25:00,13.6,13.61,13.56,13.6,19200.0,13.6,13.61,13.56,13.6,19200.0
2009-10-28 12:30:00,13.61,13.62,13.55,13.56,15000.0,13.61,13.62,13.55,13.56,15000.0
2009-10-28 12:35:00,13.56,13.59,13.5,13.5,23800.0,13.56,13.59,13.5,13.5,23800.0
2009-10-28 12:40:00,13.5,13.5,13.4,13.44,41000.0,13.5,13.5,13.4,13.44,41000.0
2009-10-28 12:45:00,13.44,13.46,13.41,13.41,23400.0,13.44,13.46,13.41,13.41,23400.0
2009-10-28 12:50:00,13.41,13.41,13.4,13.4,34000.0,13.41,13.41,13.4,13.4,34000.0
2009-10-28 12:55:00,13.4,13.4,13.38,13.38,22600.0,13.4,13.4,13.38,13.38,22600.0
2009-10-28 13:00:00,13.38,13.4,13.31,13.4,28000.0,13.38,13.4,13.31,13.4,28000.0
2009-10-28 13:05:00,13.4,13.42,13.38,13.4,26600.0,13.4,13.42,13.38,13.4,26600.0
2009-10-28 13:10:00,13.39,13.4,13.33,13.33,57200.0,13.39,13.4,13.33,13.33,57200.0
2009-10-28 13:15:00,13.34,13.37,13.3,13.31,73200.0,13.34,13.37,13.3,13.31,73200.0
2009-10-28 13:20:00,13.31,13.31,13.22,13.26,102800.0,13.31,13.31,13.22,13.26,102800.0
2009-10-28 13:25:00,13.26,13.27,13.15,13.2,36800.0,13.26,13.27,13.15,13.2,36800.0
2009-10-28 13:30:00,13.21,13.24,13.19,13.2,53800.0,13.21,13.24,13.19,13.2,53800.0
2009-10-28 13:35:00,13.21,13.22,13.13,13.14,34800.0,13.21,13.22,13.13,13.14,34800.0
2009-10-28 13:40:00,13.13,13.18,13.11,13.13,32400.0,13.13,13.18,13.11,13.13,32400.0
2009-10-28 13:45:00,13.13,13.18,13.13,13.15,25600.0,13.13,13.18,13.13,13.15,25600.0
2009-10-28 13:50:00,13.13,13.15,13.11,13.13,18000.0,13.13,13.15,13.11,13.13,18000.0
2009-10-28 13:55:00,13.13,13.13,13.06,13.1,47800.0,13.13,13.13,13.06,13.1,47800.0
2009-10-28 14:00:00,13.1,13.1,13.02,13.02,41800.0,13.1,13.1,13.02,13.02,41800.0
2009-10-28 14:05:00,13.02,13.02,12.96,12.99,64800.0,13.02,13.02,12.96,12.99,64800.0
2009-10-28 14:10:00,12.99,13.01,12.97,12.99,26200.0,12.99,13.01,12.97,12.99,26200.0
2009-10-28 14:15:00,12.99,13.03,12.96,12.96,69600.0,12.99,13.03,12.96,12.96,69600.0
2009-10-28 14:20:00,12.97,13.01,12.93,13.01,49800.0,12.97,13.01,12.93,13.01,49800.0
2009-10-28 14:25:00,13.0,13.02,12.96,13.01,22800.0,13.0,13.02,12.96,13.01,22800.0
2009-10-28 14:30:00,13.01,13.01,12.99,12.99,19600.0,13.01,13.01,12.99,12.99,19600.0
2009-10-28 14:35:00,12.99,12.99,12.92,12.93,39400.0,12.99,12.99,12.92,12.93,39400.0
2009-10-28 14:40:00,12.92,12.94,12.9,12.93,49800.0,12.92,12.94,12.9,12.93,49800.0
2009-10-28 14:45:00,12.92,12.92,12.78,12.85,83800.0,12.92,12.92,12.78,12.85,83800.0
2009-10-28 14:50:00,12.86,12.92,12.84,12.89,59000.0,12.86,12.92,12.84,12.89,59000.0
2009-10-28 14:55:00,12.89,12.94,12.88,12.88,40600.0,12.89,12.94,12.88,12.88,40600.0
2009-10-28 15:00:00,12.87,12.89,12.86,12.87,48400.0,12.87,12.89,12.86,12.87,48400.0
2009-10-28 15:05:00,12.86,12.88,12.85,12.88,33200.0,12.86,12.88,12.85,12.88,33200.0
2009-10-28 15:10:00,12.88,12.88,12.87,12.87,66800.0,12.88,12.88,12.87,12.87,66800.0
2009-10-28 15:15:00,12.88,12.89,12.86,12.89,60800.0,12.88,12.89,12.86,12.89,60800.0
2009-10-28 15:20:00,12.89,12.9,12.87,12.88,55400.0,12.89,12.9,12.87,12.88,55400.0
2009-10-28 15:25:00,12.87,12.87,12.77,12.79,60800.0,12.87,12.87,12.77,12.79,60800.0
2009-10-28 15:30:00,12.8,12.8,12.65,12.65,101000.0,12.8,12.8,12.65,12.65,101000.0
2009-10-28 15:35:00,12.66,12.66,12.45,12.46,135800.0,12.66,12.66,12.45,12.46,135800.0
2009-10-28 15:40:00,12.47,12.62,12.46,12.6,129600.0,12.47,12.62,12.46,12.6,129600.0
2009-10-28 15:45:00,12.6,12.69,12.58,12.69,144200.0,12.6,12.69,12.58,12.69,144200.0
2009-10-28 15:50:00,12.67,12.69,12.66,12.67,139000.0,12.67,12.69,12.66,12.67,139000.0
2009-10-28 15:55:00,12.68,12.68,12.56,12.57,416600.0,12.68,12.68,12.56,12.57,416600.0
2009-10-29 09:30:00,12.7,12.95,12.68,12.83,98200.0,12.7,12.95,12.68,12.83,98200.0
2009-10-29 09:35:00,12.84,12.95,12.79,12.89,72800.0,12.84,12.95,12.79,12.89,72800.0
2009-10-29 09:40:00,12.89,12.89,12.81,12.84,20400.0,12.89,12.89,12.81,12.84,20400.0
2009-10-29 09:45:00,12.83,12.86,12.78,12.86,42000.0,12.83,12.86,12.78,12.86,42000.0
2009-10-29 09:50:00,12.86,12.93,12.85,12.88,34000.0,12.86,12.93,12.85,12.88,34000.0
2009-10-29 09:55:00,12.88,12.92,12.87,12.87,31200.0,12.88,12.92,12.87,12.87,31200.0
2009-10-29 10:00:00,12.88,12.9,12.84,12.88,35000.0,12.88,12.9,12.84,12.88,35000.0
2009-10-29 10:05:00,12.88,12.88,12.85,12.87,24600.0,12.88,12.88,12.85,12.87,24600.0
2009-10-29 10:10:00,12.86,12.86,12.77,12.79,23800.0,12.86,12.86,12.77,12.79,23800.0
2009-10-29 10:15:00,12.79,12.8,12.74,12.75,25800.0,12.79,12.8,12.74,12.75,25800.0
2009-10-29 10:20:00,12.75,12.81,12.68,12.68,17400.0,12.75,12.81,12.68,12.68,17400.0
2009-10-29 10:25:00,12.68,12.75,12.68,12.75,39000.0,12.68,12.75,12.68,12.75,39000.0
2009-10-29 10:30:00,12.75,12.81,12.74,12.77,16600.0,12.75,12.81,12.74,12.77,16600.0
2009-10-29 10:35:00,12.77,12.85,12.74,12.85,16800.0,12.77,12.85,12.74,12.85,16800.0
2009-10-29 10:40:00,12.84,12.84,12.76,12.77,3200.0,12.84,12.84,12.76,12.77,3200.0
2009-10-29 10:45:00,12.77,12.87,12.77,12.87,22000.0,12.77,12.87,12.77,12.87,22000.0
2009-10-29 10:50:00,12.87,12.88,12.85,12.87,9000.0,12.87,12.88,12.85,12.87,9000.0
2009-10-29 10:55:00,12.88,12.93,12.88,12.92,21400.0,12.88,12.93,12.88,12.92,21400.0
2009-10-29 11:00:00,12.93,13.03,12.92,13.02,28000.0,12.93,13.03,12.92,13.02,28000.0
2009-10-29 11:05:00,13.02,13.08,13.02,13.08,25800.0,13.02,13.08,13.02,13.08,25800.0
2009-10-29 11:10:00,13.08,13.17,13.06,13.16,27200.0,13.08,13.17,13.06,13.16,27200.0
2009-10-29 11:15:00,13.17,13.22,13.17,13.2,17200.0,13.17,13.22,13.17,13.2,17200.0
2009-10-29 11:20:00,13.21,13.36,13.21,13.36,25600.0,13.21,13.36,13.21,13.36,25600.0
2009-10-29 11:25:00,13.36,13.36,13.3,13.32,15600.0,13.36,13.36,13.3,13.32,15600.0
2009-10-29 11:30:00,13.32,13.37,13.31,13.35,10400.0,13.32,13.37,13.31,13.35,10400.0
2009-10-29 11:35:00,13.34,13.34,13.24,13.27,11200.0,13.34,13.34,13.24,13.27,11200.0
2009-10-29 11:40:00,13.26,13.28,13.24,13.28,12800.0,13.26,13.28,13.24,13.28,12800.0
2009-10-29 11:45:00,13.27,13.27,13.24,13.24,11600.0,13.27,13.27,13.24,13.24,11600.0
2009-10-29 11:50:00,13.24,13.24,13.19,13.19,4000.0,13.24,13.24,13.19,13.19,4000.0
2009-10-29 11:55:00,13.18,13.18,13.14,13.18,13400.0,13.18,13.18,13.14,13.18,13400.0
2009-10-29 12:00:00,13.19,13.27,13.19,13.24,17200.0,13.19,13.27,13.19,13.24,17200.0
2009-10-29 12:05:00,13.26,13.3,13.25,13.3,6400.0,13.26,13.3,13.25,13.3,6400.0
2009-10-29 12:10:00,13.29,13.31,13.28,13.29,7400.0,13.29,13.31,13.28,13.29,7400.0
2009-10-29 12:15:00,13.3,13.33,13.3,13.31,8600.0,13.3,13.33,13.3,13.31,8600.0
2009-10-29 12:20:00,13.31,13.31,13.31,13.31,3400.0,13.31,13.31,13.31,13.31,3400.0
2009-10-29 12:25:00,13.31,13.38,13.31,13.36,16800.0,13.31,13.38,13.31,13.36,16800.0
2009-10-29 12:30:00,13.37,13.38,13.35,13.35,15600.0,13.37,13.38,13.35,13.35,15600.0
2009-10-29 12:35:00,13.37,13.38,13.34,13.34,25200.0,13.37,13.38,13.34,13.34,25200.0
2009-10-29 12:40:00,13.33,13.33,13.3,13.31,13400.0,13.33,13.33,13.3,13.31,13400.0
2009-10-29 12:45:00,13.31,13.31,13.3,13.3,11800.0,13.31,13.31,13.3,13.3,11800.0
2009-10-29 12:50:00,13.29,13.3,13.29,13.3,7000.0,13.29,13.3,13.29,13.3,7000.0
2009-10-29 12:55:00,13.31,13.31,13.29,13.29,4000.0,13.31,13.31,13.29,13.29,4000.0
2009-10-29 13:00:00,13.29,13.29,13.22,13.22,6600.0,13.29,13.29,13.22,13.22,6600.0
2009-10-29 13:05:00,13.22,13.22,13.2,13.22,7800.0,13.22,13.22,13.2,13.22,7800.0
2009-10-29 13:10:00,13.21,13.21,13.2,13.2,7600.0,13.21,13.21,13.2,13.2,7600.0
2009-10-29 13:15:00,13.2,13.2,13.16,13.17,7800.0,13.2,13.2,13.16,13.17,7800.0
2009-10-29 13:20:00,13.17,13.18,13.17,13.17,6000.0,13.17,13.18,13.17,13.17,6000.0
2009-10-29 13:25:00,13.17,13.17,13.13,13.14,11200.0,13.17,13.17,13.13,13.14,11200.0
2009-10-29 13:30:00,13.13,13.21,13.13,13.2,7400.0,13.13,13.21,13.13,13.2,7400.0
2009-10-29 13:35:00,13.19,13.23,13.18,13.22,3600.0,13.19,13.23,13.18,13.22,3600.0
2009-10-29 13:40:00,13.24,13.24,13.22,13.23,4200.0,13.24,13.24,13.22,13.23,4200.0
2009-10-29 13:45:00,13.22,13.24,13.2,13.2,4600.0,13.22,13.24,13.2,13.2,4600.0
2009-10-29 13:50:00,13.19,13.2,13.18,13.19,5000.0,13.19,13.2,13.18,13.19,5000.0
2009-10-29 13:55:00,13.19,13.19,13.15,13.15,7400.0,13.19,13.19,13.15,13.15,7400.0
2009-10-29 14:00:00,13.15,13.15,13.15,13.15,3000.0,13.15,13.15,13.15,13.15,3000.0
2009-10-29 14:05:00,13.15,13.15,13.15,13.15,12000.0,13.15,13.15,13.15,13.15,12000.0
2009-10-29 14:10:00,13.15,13.15,13.13,13.13,4800.0,13.15,13.15,13.13,13.13,4800.0
2009-10-29 14:15:00,13.13,13.15,13.12,13.13,13600.0,13.13,13.15,13.12,13.13,13600.0
2009-10-29 14:20:00,13.12,13.13,13.1,13.1,6400.0,13.12,13.13,13.1,13.1,6400.0
2009-10-29 14:25:00,13.09,13.11,13.09,13.11,35400.0,13.09,13.11,13.09,13.11,35400.0
2009-10-29 14:30:00,13.11,13.16,13.11,13.15,11800.0,13.11,13.16,13.11,13.15,11800.0
2009-10-29 14:35:00,13.15,13.15,13.15,13.15,6200.0,13.15,13.15,13.15,13.15,6200.0
2009-10-29 14:40:00,13.15,13.24,13.15,13.21,14000.0,13.15,13.24,13.15,13.21,14000.0
2009-10-29 14:45:00,13.22,13.22,13.19,13.19,5400.0,13.22,13.22,13.19,13.19,5400.0
2009-10-29 14:50:00,13.19,13.22,13.19,13.22,11200.0,13.19,13.22,13.19,13.22,11200.0
2009-10-29 14:55:00,13.21,13.22,13.21,13.22,5000.0,13.21,13.22,13.21,13.22,5000.0
2009-10-29 15:00:00,13.22,13.29,13.21,13.29,27000.0,13.22,13.29,13.21,13.29,27000.0
2009-10-29 15:05:00,13.29,13.34,13.29,13.31,10000.0,13.29,13.34,13.29,13.31,10000.0
2009-10-29 15:10:00,13.31,13.34,13.31,13.34,15000.0,13.31,13.34,13.31,13.34,15000.0
2009-10-29 15:15:00,13.34,13.34,13.28,13.29,10000.0,13.34,13.34,13.28,13.29,10000.0
2009-10-29 15:20:00,13.29,13.35,13.27,13.3,22400.0,13.29,13.35,13.27,13.3,22400.0
2009-10-29 15:25:00,13.31,13.35,13.31,13.35,28400.0,13.31,13.35,13.31,13.35,28400.0
2009-10-29 15:30:00,13.35,13.36,13.25,13.33,44400.0,13.35,13.36,13.25,13.33,44400.0
2009-10-29 15:35:00,13.33,13.33,13.26,13.27,59600.0,13.33,13.33,13.26,13.27,59600.0
2009-10-29 15:40:00,13.26,13.26,13.2,13.22,34000.0,13.26,13.26,13.2,13.22,34000.0
2009-10-29 15:45:00,13.2,13.22,13.14,13.18,35000.0,13.2,13.22,13.14,13.18,35000.0
2009-10-29 15:50:00,13.18,13.18,13.06,13.06,98400.0,13.18,13.18,13.06,13.06,98400.0
2009-10-29 15:55:00,13.06,13.12,13.06,13.12,88800.0,13.06,13.12,13.06,13.12,88800.0
2009-10-30 09:30:00,13.03,13.15,12.96,12.96,14000.0,13.03,13.15,12.96,12.96,14000.0
2009-10-30 09:35:00,12.96,13.03,12.93,12.97,13400.0,12.96,13.03,12.93,12.97,13400.0
2009-10-30 09:40:00,12.95,12.95,12.75,12.86,23000.0,12.95,12.95,12.75,12.86,23000.0
2009-10-30 09:45:00,12.93,12.94,12.69,12.75,16800.0,12.93,12.94,12.69,12.75,16800.0
2009-10-30 09:50:00,12.75,12.81,12.71,12.72,21000.0,12.75,12.81,12.71,12.72,21000.0
2009-10-30 09:55:00,12.72,12.84,12.72,12.76,17400.0,12.72,12.84,12.72,12.76,17400.0
2009-10-30 10:00:00,12.76,12.84,12.75,12.81,43200.0,12.76,12.84,12.75,12.81,43200.0
2009-10-30 10:05:00,12.81,12.84,12.77,12.77,19800.0,12.81,12.84,12.77,12.77,19800.0
2009-10-30 10:10:00,12.78,12.86,12.72,12.84,24200.0,12.78,12.86,12.72,12.84,24200.0
2009-10-30 10:15:00,12.83,12.84,12.78,12.82,10400.0,12.83,12.84,12.78,12.82,10400.0
2009-10-30 10:20:00,12.81,12.82,12.75,12.79,9200.0,12.81,12.82,12.75,12.79,9200.0
2009-10-30 10:25:00,12.8,12.81,12.74,12.74,800.0,12.8,12.81,12.74,12.74,800.0
2009-10-30 10:30:00,12.75,12.75,12.7,12.72,15800.0,12.75,12.75,12.7,12.72,15800.0
2009-10-30 10:35:00,12.72,12.72,12.67,12.71,10600.0,12.72,12.72,12.67,12.71,10600.0
2009-10-30 10:40:00,12.72,12.75,12.68,12.7,13600.0,12.72,12.75,12.68,12.7,13600.0
2009-10-30 10:45:00,12.71,12.72,12.67,12.67,4600.0,12.71,12.72,12.67,12.67,4600.0
2009-10-30 10:50:00,12.68,12.68,12.65,12.66,6600.0,12.68,12.68,12.65,12.66,6600.0
2009-10-30 10:55:00,12.68,12.71,12.66,12.67,10800.0,12.68,12.71,12.66,12.67,10800.0
2009-10-30 11:00:00,12.66,12.68,12.65,12.68,2200.0,12.66,12.68,12.65,12.68,2200.0
2009-10-30 11:05:00,12.67,12.67,12.61,12.63,22800.0,12.67,12.67,12.61,12.63,22800.0
2009-10-30 11:10:00,12.63,12.69,12.63,12.67,7000.0,12.63,12.69,12.63,12.67,7000.0
2009-10-30 11:15:00,12.66,12.66,12.6,12.62,9800.0,12.66,12.66,12.6,12.62,9800.0
2009-10-30 11:20:00,12.61,12.61,12.54,12.55,10400.0,12.61,12.61,12.54,12.55,10400.0
2009-10-30 11:25:00,12.55,12.56,12.54,12.56,7800.0,12.55,12.56,12.54,12.56,7800.0
2009-10-30 11:30:00,12.55,12.59,12.55,12.57,33800.0,12.55,12.59,12.55,12.57,33800.0
2009-10-30 11:35:00,12.58,12.58,12.47,12.51,27000.0,12.58,12.58,12.47,12.51,27000.0
2009-10-30 11:40:00,12.51,12.51,12.45,12.47,7000.0,12.51,12.51,12.45,12.47,7000.0
2009-10-30 11:45:00,12.47,12.53,12.43,12.5,43000.0,12.47,12.53,12.43,12.5,43000.0
2009-10-30 11:50:00,12.5,12.51,12.44,12.47,25800.0,12.5,12.51,12.44,12.47,25800.0
2009-10-30 11:55:00,12.47,12.5,12.44,12.49,11000.0,12.47,12.5,12.44,12.49,11000.0
2009-10-30 12:00:00,12.5,12.5,12.49,12.49,16000.0,12.5,12.5,12.49,12.49,16000.0
2009-10-30 12:05:00,12.49,12.6,12.49,12.6,37000.0,12.49,12.6,12.49,12.6,37000.0
2009-10-30 12:10:00,12.6,12.63,12.59,12.6,2400.0,12.6,12.63,12.59,12.6,2400.0
2009-10-30 12:15:00,12.6,12.65,12.6,12.62,16600.0,12.6,12.65,12.6,12.62,16600.0
2009-10-30 12:20:00,12.63,12.63,12.59,12.59,1800.0,12.63,12.63,12.59,12.59,1800.0
2009-10-30 12:25:00,12.56,12.56,12.49,12.5,8600.0,12.56,12.56,12.49,12.5,8600.0
2009-10-30 12:30:00,12.51,12.54,12.51,12.53,6200.0,12.51,12.54,12.51,12.53,6200.0
2009-10-30 12:35:00,12.53,12.6,12.53,12.6,2200.0,12.53,12.6,12.53,12.6,2200.0
2009-10-30 12:40:00,12.59,12.59,12.55,12.55,7800.0,12.59,12.59,12.55,12.55,7800.0
2009-10-30 12:45:00,12.54,12.54,12.42,12.44,14800.0,12.54,12.54,12.42,12.44,14800.0
2009-10-30 12:50:00,12.47,12.47,12.45,12.47,9200.0,12.47,12.47,12.45,12.47,9200.0
2009-10-30 12:55:00,12.46,12.53,12.43,12.43,14000.0,12.46,12.53,12.43,12.43,14000.0
2009-10-30 13:00:00,12.44,12.44,12.37,12.4,16200.0,12.44,12.44,12.37,12.4,16200.0
2009-10-30 13:05:00,12.4,12.4,12.38,12.38,11600.0,12.4,12.4,12.38,12.38,11600.0
2009-10-30 13:10:00,12.38,12.49,12.38,12.44,35400.0,12.38,12.49,12.38,12.44,35400.0
2009-10-30 13:15:00,12.42,12.42,12.38,12.39,3600.0,12.42,12.42,12.38,12.39,3600.0
2009-10-30 13:20:00,12.39,12.39,12.3,12.31,15200.0,12.39,12.39,12.3,12.31,15200.0
2009-10-30 13:25:00,12.34,12.34,12.31,12.31,7800.0,12.34,12.34,12.31,12.31,7800.0
2009-10-30 13:30:00,12.31,12.31,12.29,12.29,8600.0,12.31,12.31,12.29,12.29,8600.0
2009-10-30 13:35:00,12.29,12.3,12.29,12.29,4800.0,12.29,12.3,12.29,12.29,4800.0
2009-10-30 13:40:00,12.3,12.31,12.3,12.3,11400.0,12.3,12.31,12.3,12.3,11400.0
2009-10-30 13:45:00,12.31,12.31,12.31,12.31,2200.0,12.31,12.31,12.31,12.31,2200.0
2009-10-30 13:50:00,12.31,12.31,12.3,12.31,11600.0,12.31,12.31,12.3,12.31,11600.0
2009-10-30 13:55:00,12.31,12.4,12.31,12.38,35400.0,12.31,12.4,12.31,12.38,35400.0
2009-10-30 14:00:00,12.39,12.42,12.38,12.42,24200.0,12.39,12.42,12.38,12.42,24200.0
2009-10-30 14:05:00,12.42,12.51,12.42,12.51,39800.0,12.42,12.51,12.42,12.51,39800.0
2009-10-30 14:10:00,12.51,12.55,12.51,12.55,15200.0,12.51,12.55,12.51,12.55,15200.0
2009-10-30 14:15:00,12.55,12.59,12.55,12.59,19000.0,12.55,12.59,12.55,12.59,19000.0
2009-10-30 14:20:00,12.62,12.65,12.56,12.58,23400.0,12.62,12.65,12.56,12.58,23400.0
2009-10-30 14:25:00,12.58,12.59,12.58,12.59,5600.0,12.58,12.59,12.58,12.59,5600.0
2009-10-30 14:30:00,12.6,12.62,12.56,12.62,15600.0,12.6,12.62,12.56,12.62,15600.0
2009-10-30 14:35:00,12.62,12.67,12.56,12.67,25000.0,12.62,12.67,12.56,12.67,25000.0
2009-10-30 14:40:00,12.67,12.67,12.62,12.63,19600.0,12.67,12.67,12.62,12.63,19600.0
2009-10-30 14:45:00,12.63,12.65,12.58,12.62,31000.0,12.63,12.65,12.58,12.62,31000.0
2009-10-30 14:50:00,12.62,12.69,12.61,12.67,12800.0,12.62,12.69,12.61,12.67,12800.0
2009-10-30 14:55:00,12.67,12.72,12.67,12.71,12600.0,12.67,12.72,12.67,12.71,12600.0
2009-10-30 15:00:00,12.71,12.71,12.68,12.69,42400.0,12.71,12.71,12.68,12.69,42400.0
2009-10-30 15:05:00,12.69,12.69,12.64,12.64,34400.0,12.69,12.69,12.64,12.64,34400.0
2009-10-30 15:10:00,12.64,12.66,12.62,12.65,25200.0,12.64,12.66,12.62,12.65,25200.0
2009-10-30 15:15:00,12.64,12.66,12.63,12.63,15200.0,12.64,12.66,12.63,12.63,15200.0
2009-10-30 15:20:00,12.63,12.65,12.61,12.61,16800.0,12.63,12.65,12.61,12.61,16800.0
2009-10-30 15:25:00,12.62,12.65,12.57,12.65,16400.0,12.62,12.65,12.57,12.65,16400.0
2009-10-30 15:30:00,12.65,12.68,12.63,12.65,36800.0,12.65,12.68,12.63,12.65,36800.0
2009-10-30 15:35:00,12.65,12.68,12.61,12.61,15400.0,12.65,12.68,12.61,12.61,15400.0
2009-10-30 15:40:00,12.62,12.69,12.62,12.66,18400.0,12.62,12.69,12.62,12.66,18400.0
2009-10-30 15:45:00,12.66,12.66,12.63,12.65,26000.0,12.66,12.66,12.63,12.65,26000.0
2009-10-30 15:50:00,12.64,12.64,12.58,12.58,28800.0,12.64,12.64,12.58,12.58,28800.0
2009-10-30 15:55:00,12.59,12.61,12.56,12.56,43600.0,12.59,12.61,12.56,12.56,43600.0
2009-11-02 09:30:00,12.66,12.75,12.57,12.58,15000.0,12.66,12.75,12.57,12.58,15000.0
2009-11-02 09:35:00,12.58,12.58,12.52,12.52,9000.0,12.58,12.58,12.52,12.52,9000.0
2009-11-02 09:40:00,12.52,12.52,12.34,12.38,36400.0,12.52,12.52,12.34,12.38,36400.0
2009-11-02 09:45:00,12.36,12.36,12.19,12.19,20800.0,12.36,12.36,12.19,12.19,20800.0
2009-11-02 09:50:00,12.19,12.27,12.11,12.27,21200.0,12.19,12.27,12.11,12.27,21200.0
2009-11-02 09:55:00,12.24,12.3,12.21,12.3,14400.0,12.24,12.3,12.21,12.3,14400.0
2009-11-02 10:00:00,12.3,12.62,12.28,12.62,26600.0,12.3,12.62,12.28,12.62,26600.0
2009-11-02 10:05:00,12.65,12.7,12.53,12.53,11600.0,12.65,12.7,12.53,12.53,11600.0
2009-11-02 10:10:00,12.52,12.55,12.47,12.5,8000.0,12.52,12.55,12.47,12.5,8000.0
2009-11-02 10:15:00,12.49,12.59,12.49,12.59,5800.0,12.49,12.59,12.49,12.59,5800.0
2009-11-02 10:20:00,12.59,12.61,12.51,12.55,5000.0,12.59,12.61,12.51,12.55,5000.0
2009-11-02 10:25:00,12.59,12.65,12.59,12.63,25000.0,12.59,12.65,12.59,12.63,25000.0
2009-11-02 10:30:00,12.65,12.7,12.64,12.65,8600.0,12.65,12.7,12.64,12.65,8600.0
2009-11-02 10:35:00,12.65,12.7,12.61,12.68,6400.0,12.65,12.7,12.61,12.68,6400.0
2009-11-02 10:40:00,12.7,12.7,12.61,12.61,10800.0,12.7,12.7,12.61,12.61,10800.0
2009-11-02 10:45:00,12.58,12.58,12.51,12.56,6400.0,12.58,12.58,12.51,12.56,6400.0
2009-11-02 10:50:00,12.57,12.57,12.53,12.55,3800.0,12.57,12.57,12.53,12.55,3800.0
2009-11-02 10:55:00,12.58,12.59,12.5,12.5,5200.0,12.58,12.59,12.5,12.5,5200.0
2009-11-02 11:00:00,12.47,12.55,12.47,12.55,5800.0,12.47,12.55,12.47,12.55,5800.0
2009-11-02 11:05:00,12.56,12.56,12.53,12.53,3600.0,12.56,12.56,12.53,12.53,3600.0
2009-11-02 11:10:00,12.55,12.63,12.55,12.63,5200.0,12.55,12.63,12.55,12.63,5200.0
2009-11-02 11:15:00,12.63,12.63,12.56,12.58,3000.0,12.63,12.63,12.56,12.58,3000.0
2009-11-02 11:20:00,12.57,12.61,12.57,12.61,9200.0,12.57,12.61,12.57,12.61,9200.0
2009-11-02 11:25:00,12.59,12.61,12.52,12.56,9200.0,12.59,12.61,12.52,12.56,9200.0
2009-11-02 11:30:00,12.58,12.74,12.57,12.74,15800.0,12.58,12.74,12.57,12.74,15800.0
2009-11-02 11:35:00,12.74,12.74,12.65,12.65,4800.0,12.74,12.74,12.65,12.65,4800.0
2009-11-02 11:40:00,12.63,12.63,12.63,12.63,600.0,12.63,12.63,12.63,12.63,600.0
2009-11-02 11:45:00,12.63,12.65,12.6,12.63,5600.0,12.63,12.65,12.6,12.63,5600.0
2009-11-02 11:50:00,12.62,12.63,12.6,12.62,8800.0,12.62,12.63,12.6,12.62,8800.0
2009-11-02 11:55:00,12.62,12.7,12.61,12.61,7200.0,12.62,12.7,12.61,12.61,7200.0
2009-11-02 12:00:00,12.6,12.61,12.58,12.61,7600.0,12.6,12.61,12.58,12.61,7600.0
2009-11-02 12:05:00,12.62,12.63,12.59,12.59,1600.0,12.62,12.63,12.59,12.59,1600.0
2009-11-02 12:10:00,12.6,12.61,12.58,12.6,11000.0,12.6,12.61,12.58,12.6,11000.0
2009-11-02 12:15:00,12.6,12.61,12.58,12.59,20800.0,12.6,12.61,12.58,12.59,20800.0
2009-11-02 12:20:00,12.59,12.59,12.58,12.58,3200.0,12.59,12.59,12.58,12.58,3200.0
2009-11-02 12:25:00,12.58,12.59,12.58,12.58,6400.0,12.58,12.59,12.58,12.58,6400.0
2009-11-02 12:30:00,12.58,12.58,12.58,12.58,25000.0,12.58,12.58,12.58,12.58,25000.0
2009-11-02 12:35:00,12.59,12.6,12.59,12.6,11800.0,12.59,12.6,12.59,12.6,11800.0
2009-11-02 12:40:00,12.6,12.6,12.52,12.52,13000.0,12.6,12.6,12.52,12.52,13000.0
2009-11-02 12:45:00,12.51,12.54,12.49,12.54,4200.0,12.51,12.54,12.49,12.54,4200.0
2009-11-02 12:50:00,12.54,12.54,12.4,12.42,9600.0,12.54,12.54,12.4,12.42,9600.0
2009-11-02 12:55:00,12.4,12.43,12.38,12.38,10000.0,12.4,12.43,12.38,12.38,10000.0
2009-11-02 13:00:00,12.36,12.44,12.31,12.44,5800.0,12.36,12.44,12.31,12.44,5800.0
2009-11-02 13:05:00,12.45,12.46,12.43,12.46,1000.0,12.45,12.46,12.43,12.46,1000.0
2009-11-02 13:10:00,12.46,12.47,12.39,12.39,5600.0,12.46,12.47,12.39,12.39,5600.0
2009-11-02 13:15:00,12.39,12.45,12.35,12.4,5000.0,12.39,12.45,12.35,12.4,5000.0
2009-11-02 13:20:00,12.4,12.47,12.4,12.43,3400.0,12.4,12.47,12.4,12.43,3400.0
2009-11-02 13:25:00,12.42,12.44,12.42,12.43,4400.0,12.42,12.44,12.42,12.43,4400.0
2009-11-02 13:30:00,12.4,12.4,12.3,12.38,9400.0,12.4,12.4,12.3,12.38,9400.0
2009-11-02 13:35:00,12.36,12.36,12.28,12.31,4800.0,12.36,12.36,12.28,12.31,4800.0
2009-11-02 13:40:00,12.31,12.32,12.3,12.31,5400.0,12.31,12.32,12.3,12.31,5400.0
2009-11-02 13:45:00,12.33,12.35,12.31,12.33,11200.0,12.33,12.35,12.31,12.33,11200.0
2009-11-02 13:50:00,12.33,12.33,12.23,12.23,2400.0,12.33,12.33,12.23,12.23,2400.0
2009-11-02 13:55:00,12.23,12.27,12.21,12.22,15400.0,12.23,12.27,12.21,12.22,15400.0
2009-11-02 14:00:00,12.22,12.22,12.18,12.21,17000.0,12.22,12.22,12.18,12.21,17000.0
2009-11-02 14:05:00,12.21,12.21,12.12,12.13,21200.0,12.21,12.21,12.12,12.13,21200.0
2009-11-02 14:10:00,12.13,12.25,12.13,12.22,6000.0,12.13,12.25,12.13,12.22,6000.0
2009-11-02 14:15:00,12.22,12.22,12.17,12.17,5400.0,12.22,12.22,12.17,12.17,5400.0
2009-11-02 14:20:00,12.17,12.25,12.17,12.24,27000.0,12.17,12.25,12.17,12.24,27000.0
2009-11-02 14:25:00,12.24,12.28,12.21,12.28,6200.0,12.24,12.28,12.21,12.28,6200.0
2009-11-02 14:30:00,12.3,12.3,12.25,12.3,10600.0,12.3,12.3,12.25,12.3,10600.0
2009-11-02 14:35:00,12.3,12.3,12.24,12.25,14200.0,12.3,12.3,12.24,12.25,14200.0
2009-11-02 14:40:00,12.27,12.35,12.26,12.28,15000.0,12.27,12.35,12.26,12.28,15000.0
2009-11-02 14:45:00,12.26,12.3,12.25,12.25,10000.0,12.26,12.3,12.25,12.25,10000.0
2009-11-02 14:50:00,12.25,12.3,12.24,12.3,2600.0,12.25,12.3,12.24,12.3,2600.0
2009-11-02 14:55:00,12.31,12.31,12.16,12.26,13400.0,12.31,12.31,12.16,12.26,13400.0
2009-11-02 15:00:00,12.27,12.29,12.26,12.28,9000.0,12.27,12.29,12.26,12.28,9000.0
2009-11-02 15:05:00,12.27,12.28,12.2,12.22,11600.0,12.27,12.28,12.2,12.22,11600.0
2009-11-02 15:10:00,12.21,12.25,12.21,12.24,13800.0,12.21,12.25,12.21,12.24,13800.0
2009-11-02 15:15:00,12.24,12.28,12.18,12.24,34200.0,12.24,12.28,12.18,12.24,34200.0
2009-11-02 15:20:00,12.24,12.26,12.22,12.23,16800.0,12.24,12.26,12.22,12.23,16800.0
2009-11-02 15:25:00,12.23,12.27,12.2,12.26,28200.0,12.23,12.27,12.2,12.26,28200.0
2009-11-02 15:30:00,12.25,12.29,12.22,12.24,46400.0,12.25,12.29,12.22,12.24,46400.0
2009-11-02 15:35:00,12.23,12.29,12.23,12.28,58600.0,12.23,12.29,12.23,12.28,58600.0
2009-11-02 15:40:00,12.28,12.3,12.27,12.29,14200.0,12.28,12.3,12.27,12.29,14200.0
2009-11-02 15:45:00,12.29,12.29,12.27,12.27,9000.0,12.29,12.29,12.27,12.27,9000.0
2009-11-02 15:50:00,12.28,12.31,12.28,12.29,60400.0,12.28,12.31,12.28,12.29,60400.0
2009-11-02 15:55:00,12.29,12.35,12.29,12.35,121800.0,12.29,12.35,12.29,12.35,121800.0
2009-11-03 09:30:00,12.41,12.41,12.12,12.37,13400.0,12.41,12.41,12.12,12.37,13400.0
2009-11-03 09:35:00,12.37,12.45,12.34,12.39,18400.0,12.37,12.45,12.34,12.39,18400.0
2009-11-03 09:40:00,12.4,12.46,12.4,12.46,5600.0,12.4,12.46,12.4,12.46,5600.0
2009-11-03 09:45:00,12.47,12.47,12.36,12.36,17600.0,12.47,12.47,12.36,12.36,17600.0
2009-11-03 09:50:00,12.36,12.44,12.34,12.34,10200.0,12.36,12.44,12.34,12.34,10200.0
2009-11-03 09:55:00,12.38,12.47,12.38,12.45,3200.0,12.38,12.47,12.38,12.45,3200.0
2009-11-03 10:00:00,12.47,12.47,12.35,12.45,16000.0,12.47,12.47,12.35,12.45,16000.0
2009-11-03 10:05:00,12.45,12.5,12.45,12.47,35800.0,12.45,12.5,12.45,12.47,35800.0
2009-11-03 10:10:00,12.49,12.49,12.44,12.45,36000.0,12.49,12.49,12.44,12.45,36000.0
2009-11-03 10:15:00,12.47,12.5,12.45,12.5,18000.0,12.47,12.5,12.45,12.5,18000.0
2009-11-03 10:20:00,12.52,12.52,12.47,12.47,22400.0,12.52,12.52,12.47,12.47,22400.0
2009-11-03 10:25:00,12.47,12.47,12.34,12.34,12800.0,12.47,12.47,12.34,12.34,12800.0
2009-11-03 10:30:00,12.35,12.4,12.35,12.4,4800.0,12.35,12.4,12.35,12.4,4800.0
2009-11-03 10:35:00,12.43,12.43,12.27,12.27,3400.0,12.43,12.43,12.27,12.27,3400.0
2009-11-03 10:40:00,12.27,12.37,12.27,12.37,11200.0,12.27,12.37,12.27,12.37,11200.0
2009-11-03 10:45:00,12.38,12.46,12.36,12.46,3400.0,12.38,12.46,12.36,12.46,3400.0
2009-11-03 10:50:00,12.47,12.53,12.46,12.46,7000.0,12.47,12.53,12.46,12.46,7000.0
2009-11-03 10:55:00,12.4,12.42,12.4,12.42,1000.0,12.4,12.42,12.4,12.42,1000.0
2009-11-03 11:00:00,12.43,12.45,12.42,12.44,4400.0,12.43,12.45,12.42,12.44,4400.0
2009-11-03 11:05:00,12.45,12.45,12.38,12.38,1800.0,12.45,12.45,12.38,12.38,1800.0
2009-11-03 11:10:00,12.38,12.42,12.35,12.42,4000.0,12.38,12.42,12.35,12.42,4000.0
2009-11-03 11:15:00,12.43,12.45,12.36,12.38,2800.0,12.43,12.45,12.36,12.38,2800.0
2009-11-03 11:20:00,12.39,12.45,12.39,12.43,1400.0,12.39,12.45,12.39,12.43,1400.0
2009-11-03 11:25:00,12.41,12.41,12.34,12.36,3400.0,12.41,12.41,12.34,12.36,3400.0
2009-11-03 11:30:00,12.37,12.42,12.35,12.35,9400.0,12.37,12.42,12.35,12.35,9400.0
2009-11-03 11:35:00,12.34,12.34,12.28,12.3,5600.0,12.34,12.34,12.28,12.3,5600.0
2009-11-03 11:40:00,12.3,12.35,12.28,12.31,8600.0,12.3,12.35,12.28,12.31,8600.0
2009-11-03 11:45:00,12.3,12.31,12.29,12.3,2200.0,12.3,12.31,12.29,12.3,2200.0
2009-11-03 11:50:00,12.31,12.34,12.3,12.32,3600.0,12.31,12.34,12.3,12.32,3600.0
2009-11-03 11:55:00,12.34,12.36,12.3,12.3,2600.0,12.34,12.36,12.3,12.3,2600.0
2009-11-03 12:00:00,12.3,12.35,12.3,12.33,3000.0,12.3,12.35,12.3,12.33,3000.0
2009-11-03 12:05:00,12.33,12.33,12.29,12.3,6800.0,12.33,12.33,12.29,12.3,6800.0
2009-11-03 12:10:00,12.31,12.34,12.29,12.33,10200.0,12.31,12.34,12.29,12.33,10200.0
2009-11-03 12:15:00,12.35,12.36,12.3,12.3,7000.0,12.35,12.36,12.3,12.3,7000.0
2009-11-03 12:20:00,12.29,12.33,12.27,12.31,12200.0,12.29,12.33,12.27,12.31,12200.0
2009-11-03 12:25:00,12.32,12.35,12.31,12.32,2000.0,12.32,12.35,12.31,12.32,2000.0
2009-11-03 12:30:00,12.33,12.37,12.33,12.37,800.0,12.33,12.37,12.33,12.37,800.0
2009-11-03 12:35:00,12.37,12.46,12.37,12.46,2400.0,12.37,12.46,12.37,12.46,2400.0
2009-11-03 12:40:00,12.46,12.46,12.43,12.44,14000.0,12.46,12.46,12.43,12.44,14000.0
2009-11-03 12:45:00,12.43,12.43,12.38,12.4,3400.0,12.43,12.43,12.38,12.4,3400.0
2009-11-03 12:50:00,12.38,12.41,12.38,12.41,4200.0,12.38,12.41,12.38,12.41,4200.0
2009-11-03 12:55:00,12.4,12.41,12.38,12.38,3600.0,12.4,12.41,12.38,12.38,3600.0
2009-11-03 13:00:00,12.37,12.42,12.37,12.42,9200.0,12.37,12.42,12.37,12.42,9200.0
2009-11-03 13:05:00,12.42,12.44,12.41,12.42,4400.0,12.42,12.44,12.41,12.42,4400.0
2009-11-03 13:10:00,12.43,12.44,12.41,12.43,2600.0,12.43,12.44,12.41,12.43,2600.0
2009-11-03 13:15:00,12.43,12.43,12.4,12.4,1200.0,12.43,12.43,12.4,12.4,1200.0
2009-11-03 13:20:00,12.4,12.41,12.36,12.38,3200.0,12.4,12.41,12.36,12.38,3200.0
2009-11-03 13:25:00,12.38,12.42,12.36,12.4,1800.0,12.38,12.42,12.36,12.4,1800.0
2009-11-03 13:30:00,12.4,12.4,12.38,12.39,1200.0,12.4,12.4,12.38,12.39,1200.0
2009-11-03 13:35:00,12.39,12.4,12.38,12.4,5000.0,12.39,12.4,12.38,12.4,5000.0
2009-11-03 13:40:00,12.41,12.42,12.41,12.41,1600.0,12.41,12.42,12.41,12.41,1600.0
2009-11-03 13:45:00,12.4,12.43,12.4,12.43,7800.0,12.4,12.43,12.4,12.43,7800.0
2009-11-03 13:50:00,12.43,12.51,12.43,12.49,16600.0,12.43,12.51,12.43,12.49,16600.0
2009-11-03 13:55:00,12.49,12.56,12.47,12.53,6200.0,12.49,12.56,12.47,12.53,6200.0
2009-11-03 14:00:00,12.54,12.62,12.54,12.59,4000.0,12.54,12.62,12.54,12.59,4000.0
2009-11-03 14:05:00,12.58,12.61,12.56,12.61,4800.0,12.58,12.61,12.56,12.61,4800.0
2009-11-03 14:10:00,12.61,12.61,12.55,12.55,4000.0,12.61,12.61,12.55,12.55,4000.0
2009-11-03 14:15:00,12.55,12.55,12.54,12.54,2000.0,12.55,12.55,12.54,12.54,2000.0
2009-11-03 14:20:00,12.54,12.57,12.54,12.55,5600.0,12.54,12.57,12.54,12.55,5600.0
2009-11-03 14:25:00,12.53,12.55,12.52,12.52,3000.0,12.53,12.55,12.52,12.52,3000.0
2009-11-03 14:30:00,12.54,12.59,12.52,12.52,3600.0,12.54,12.59,12.52,12.52,3600.0
2009-11-03 14:35:00,12.52,12.52,12.51,12.51,2400.0,12.52,12.52,12.51,12.51,2400.0
2009-11-03 14:40:00,12.51,12.56,12.51,12.52,7600.0,12.51,12.56,12.51,12.52,7600.0
2009-11-03 14:45:00,12.5,12.55,12.5,12.51,4000.0,12.5,12.55,12.5,12.51,4000.0
2009-11-03 14:50:00,12.51,12.53,12.49,12.49,3000.0,12.51,12.53,12.49,12.49,3000.0
2009-11-03 14:55:00,12.48,12.55,12.44,12.51,6400.0,12.48,12.55,12.44,12.51,6400.0
2009-11-03 15:00:00,12.51,12.52,12.43,12.43,8400.0,12.51,12.52,12.43,12.43,8400.0
2009-11-03 15:05:00,12.42,12.45,12.42,12.44,8800.0,12.42,12.45,12.42,12.44,8800.0
2009-11-03 15:10:00,12.42,12.44,12.42,12.43,6200.0,12.42,12.44,12.42,12.43,6200.0
2009-11-03 15:15:00,12.43,12.47,12.43,12.47,3600.0,12.43,12.47,12.43,12.47,3600.0
2009-11-03 15:20:00,12.47,12.47,12.44,12.44,4600.0,12.47,12.47,12.44,12.44,4600.0
2009-11-03 15:25:00,12.45,12.47,12.45,12.47,4400.0,12.45,12.47,12.45,12.47,4400.0
2009-11-03 15:30:00,12.47,12.55,12.47,12.52,10200.0,12.47,12.55,12.47,12.52,10200.0
2009-11-03 15:35:00,12.52,12.54,12.49,12.51,6600.0,12.52,12.54,12.49,12.51,6600.0
2009-11-03 15:40:00,12.51,12.55,12.51,12.53,14000.0,12.51,12.55,12.51,12.53,14000.0
2009-11-03 15:45:00,12.53,12.59,12.53,12.56,6800.0,12.53,12.59,12.53,12.56,6800.0
2009-11-03 15:50:00,12.56,12.58,12.53,12.58,12600.0,12.56,12.58,12.53,12.58,12600.0
2009-11-03 15:55:00,12.58,12.58,12.54,12.56,30800.0,12.58,12.58,12.54,12.56,30800.0
2009-11-04 09:30:00,12.72,12.75,12.52,12.74,43800.0,12.72,12.75,12.52,12.74,43800.0
2009-11-04 09:35:00,12.74,12.76,12.7,12.71,2600.0,12.74,12.76,12.7,12.71,2600.0
2009-11-04 09:40:00,12.7,12.72,12.64,12.65,10000.0,12.7,12.72,12.64,12.65,10000.0
2009-11-04 09:45:00,12.65,12.69,12.64,12.68,10000.0,12.65,12.69,12.64,12.68,10000.0
2009-11-04 09:50:00,12.68,12.69,12.65,12.67,26200.0,12.68,12.69,12.65,12.67,26200.0
2009-11-04 09:55:00,12.67,12.76,12.67,12.74,18400.0,12.67,12.76,12.67,12.74,18400.0
2009-11-04 10:00:00,12.74,12.76,12.72,12.74,25600.0,12.74,12.76,12.72,12.74,25600.0
2009-11-04 10:05:00,12.74,12.8,12.73,12.8,17800.0,12.74,12.8,12.73,12.8,17800.0
2009-11-04 10:10:00,12.8,12.88,12.8,12.86,12800.0,12.8,12.88,12.8,12.86,12800.0
2009-11-04 10:15:00,12.86,12.97,12.86,12.96,26600.0,12.86,12.97,12.86,12.96,26600.0
2009-11-04 10:20:00,12.95,12.97,12.88,12.88,8800.0,12.95,12.97,12.88,12.88,8800.0
2009-11-04 10:25:00,12.88,12.88,12.79,12.8,10800.0,12.88,12.88,12.79,12.8,10800.0
2009-11-04 10:30:00,12.82,12.95,12.81,12.88,18800.0,12.82,12.95,12.81,12.88,18800.0
2009-11-04 10:35:00,12.88,12.94,12.87,12.9,7200.0,12.88,12.94,12.87,12.9,7200.0
2009-11-04 10:40:00,12.89,12.89,12.86,12.88,5200.0,12.89,12.89,12.86,12.88,5200.0
2009-11-04 10:45:00,12.88,12.93,12.88,12.9,2000.0,12.88,12.93,12.88,12.9,2000.0
2009-11-04 10:50:00,12.9,12.9,12.87,12.89,1200.0,12.9,12.9,12.87,12.89,1200.0
2009-11-04 10:55:00,12.88,12.9,12.87,12.88,21800.0,12.88,12.9,12.87,12.88,21800.0
2009-11-04 11:00:00,12.88,12.92,12.87,12.92,10600.0,12.88,12.92,12.87,12.92,10600.0
2009-11-04 11:05:00,12.92,12.93,12.91,12.91,6000.0,12.92,12.93,12.91,12.91,6000.0
2009-11-04 11:10:00,12.9,12.94,12.9,12.93,13200.0,12.9,12.94,12.9,12.93,13200.0
2009-11-04 11:15:00,12.94,12.94,12.9,12.92,11000.0,12.94,12.94,12.9,12.92,11000.0
2009-11-04 11:20:00,12.91,12.92,12.9,12.91,6200.0,12.91,12.92,12.9,12.91,6200.0
2009-11-04 11:25:00,12.9,12.9,12.86,12.86,12600.0,12.9,12.9,12.86,12.86,12600.0
2009-11-04 11:30:00,12.83,12.83,12.78,12.78,11000.0,12.83,12.83,12.78,12.78,11000.0
2009-11-04 11:35:00,12.78,12.78,12.72,12.72,6000.0,12.78,12.78,12.72,12.72,6000.0
2009-11-04 11:40:00,12.69,12.7,12.67,12.67,5400.0,12.69,12.7,12.67,12.67,5400.0
2009-11-04 11:45:00,12.66,12.71,12.66,12.68,7600.0,12.66,12.71,12.66,12.68,7600.0
2009-11-04 11:50:00,12.67,12.72,12.67,12.72,6000.0,12.67,12.72,12.67,12.72,6000.0
2009-11-04 11:55:00,12.72,12.72,12.7,12.71,5800.0,12.72,12.72,12.7,12.71,5800.0
2009-11-04 12:00:00,12.7,12.74,12.69,12.74,9000.0,12.7,12.74,12.69,12.74,9000.0
2009-11-04 12:05:00,12.73,12.73,12.7,12.7,2800.0,12.73,12.73,12.7,12.7,2800.0
2009-11-04 12:10:00,12.7,12.71,12.67,12.7,16800.0,12.7,12.71,12.67,12.7,16800.0
2009-11-04 12:15:00,12.7,12.71,12.7,12.71,7000.0,12.7,12.71,12.7,12.71,7000.0
2009-11-04 12:20:00,12.7,12.71,12.7,12.71,13400.0,12.7,12.71,12.7,12.71,13400.0
2009-11-04 12:25:00,12.7,12.72,12.7,12.72,9800.0,12.7,12.72,12.7,12.72,9800.0
2009-11-04 12:30:00,12.72,12.75,12.72,12.74,2200.0,12.72,12.75,12.72,12.74,2200.0
2009-11-04 12:35:00,12.75,12.83,12.74,12.83,2600.0,12.75,12.83,12.74,12.83,2600.0
2009-11-04 12:40:00,12.81,12.83,12.79,12.8,5600.0,12.81,12.83,12.79,12.8,5600.0
2009-11-04 12:45:00,12.8,12.81,12.74,12.74,7400.0,12.8,12.81,12.74,12.74,7400.0
2009-11-04 12:50:00,12.71,12.72,12.7,12.7,3800.0,12.71,12.72,12.7,12.7,3800.0
2009-11-04 12:55:00,12.7,12.73,12.7,12.73,5600.0,12.7,12.73,12.7,12.73,5600.0
2009-11-04 13:00:00,12.72,12.72,12.7,12.7,2600.0,12.72,12.72,12.7,12.7,2600.0
2009-11-04 13:05:00,12.7,12.71,12.7,12.7,5400.0,12.7,12.71,12.7,12.7,5400.0
2009-11-04 13:10:00,12.7,12.72,12.7,12.72,6400.0,12.7,12.72,12.7,12.72,6400.0
2009-11-04 13:15:00,12.72,12.72,12.72,12.72,1000.0,12.72,12.72,12.72,12.72,1000.0
2009-11-04 13:20:00,12.71,12.71,12.7,12.7,3000.0,12.71,12.71,12.7,12.7,3000.0
2009-11-04 13:25:00,12.7,12.71,12.7,12.71,23600.0,12.7,12.71,12.7,12.71,23600.0
2009-11-04 13:30:00,12.7,12.7,12.7,12.7,6400.0,12.7,12.7,12.7,12.7,6400.0
2009-11-04 13:35:00,12.7,12.7,12.67,12.67,3400.0,12.7,12.7,12.67,12.67,3400.0
2009-11-04 13:40:00,12.66,12.66,12.65,12.65,3200.0,12.66,12.66,12.65,12.65,3200.0
2009-11-04 13:45:00,12.65,12.67,12.65,12.65,7000.0,12.65,12.67,12.65,12.65,7000.0
2009-11-04 13:50:00,12.65,12.67,12.65,12.67,11200.0,12.65,12.67,12.65,12.67,11200.0
2009-11-04 13:55:00,12.67,12.69,12.66,12.66,4000.0,12.67,12.69,12.66,12.66,4000.0
2009-11-04 14:00:00,12.67,12.69,12.67,12.68,1400.0,12.67,12.69,12.67,12.68,1400.0
2009-11-04 14:05:00,12.68,12.69,12.66,12.69,13400.0,12.68,12.69,12.66,12.69,13400.0
2009-11-04 14:10:00,12.69,12.7,12.67,12.67,1600.0,12.69,12.7,12.67,12.67,1600.0
2009-11-04 14:15:00,12.67,12.72,12.64,12.67,12800.0,12.67,12.72,12.64,12.67,12800.0
2009-11-04 14:20:00,12.66,12.74,12.64,12.72,6000.0,12.66,12.74,12.64,12.72,6000.0
2009-11-04 14:25:00,12.67,12.67,12.54,12.54,7200.0,12.67,12.67,12.54,12.54,7200.0
2009-11-04 14:30:00,12.55,12.77,12.54,12.73,7600.0,12.55,12.77,12.54,12.73,7600.0
2009-11-04 14:35:00,12.72,12.72,12.64,12.65,4800.0,12.72,12.72,12.64,12.65,4800.0
2009-11-04 14:40:00,12.65,12.74,12.63,12.65,7000.0,12.65,12.74,12.63,12.65,7000.0
2009-11-04 14:45:00,12.63,12.68,12.63,12.67,4600.0,12.63,12.68,12.63,12.67,4600.0
2009-11-04 14:50:00,12.68,12.7,12.61,12.63,10200.0,12.68,12.7,12.61,12.63,10200.0
2009-11-04 14:55:00,12.63,12.65,12.61,12.63,6600.0,12.63,12.65,12.61,12.63,6600.0
2009-11-04 15:00:00,12.63,12.63,12.56,12.56,11400.0,12.63,12.63,12.56,12.56,11400.0
2009-11-04 15:05:00,12.56,12.6,12.56,12.59,5800.0,12.56,12.6,12.56,12.59,5800.0
2009-11-04 15:10:00,12.59,12.67,12.56,12.6,12400.0,12.59,12.67,12.56,12.6,12400.0
2009-11-04 15:15:00,12.6,12.64,12.58,12.62,5600.0,12.6,12.64,12.58,12.62,5600.0
2009-11-04 15:20:00,12.62,12.65,12.6,12.63,12600.0,12.62,12.65,12.6,12.63,12600.0
2009-11-04 15:25:00,12.61,12.65,12.6,12.6,7800.0,12.61,12.65,12.6,12.6,7800.0
2009-11-04 15:30:00,12.6,12.6,12.49,12.51,18800.0,12.6,12.6,12.49,12.51,18800.0
2009-11-04 15:35:00,12.51,12.55,12.45,12.49,15600.0,12.51,12.55,12.45,12.49,15600.0
2009-11-04 15:40:00,12.49,12.5,12.45,12.49,18800.0,12.49,12.5,12.45,12.49,18800.0
2009-11-04 15:45:00,12.49,12.49,12.45,12.46,15800.0,12.49,12.49,12.45,12.46,15800.0
2009-11-04 15:50:00,12.45,12.46,12.38,12.42,29400.0,12.45,12.46,12.38,12.42,29400.0
2009-11-04 15:55:00,12.42,12.43,12.34,12.37,90200.0,12.42,12.43,12.34,12.37,90200.0
2009-11-05 09:30:00,12.55,12.89,12.46,12.89,62200.0,12.55,12.89,12.46,12.89,62200.0
2009-11-05 09:35:00,12.85,12.97,12.8,12.97,52000.0,12.85,12.97,12.8,12.97,52000.0
2009-11-05 09:40:00,12.97,13.11,12.96,12.97,31400.0,12.97,13.11,12.96,12.97,31400.0
2009-11-05 09:45:00,12.97,13.03,12.95,12.95,66400.0,12.97,13.03,12.95,12.95,66400.0
2009-11-05 09:50:00,12.95,12.98,12.92,12.97,41800.0,12.95,12.98,12.92,12.97,41800.0
2009-11-05 09:55:00,12.97,13.0,12.9,12.99,34800.0,12.97,13.0,12.9,12.99,34800.0
2009-11-05 10:00:00,12.98,13.0,12.91,12.93,11800.0,12.98,13.0,12.91,12.93,11800.0
2009-11-05 10:05:00,12.93,12.93,12.83,12.84,4800.0,12.93,12.93,12.83,12.84,4800.0
2009-11-05 10:10:00,12.81,12.84,12.74,12.79,28400.0,12.81,12.84,12.74,12.79,28400.0
2009-11-05 10:15:00,12.8,12.81,12.71,12.71,7800.0,12.8,12.81,12.71,12.71,7800.0
2009-11-05 10:20:00,12.7,12.74,12.69,12.71,19400.0,12.7,12.74,12.69,12.71,19400.0
2009-11-05 10:25:00,12.68,12.72,12.68,12.71,2000.0,12.68,12.72,12.68,12.71,2000.0
2009-11-05 10:30:00,12.77,12.83,12.75,12.79,15400.0,12.77,12.83,12.75,12.79,15400.0
2009-11-05 10:35:00,12.8,12.9,12.78,12.88,9800.0,12.8,12.9,12.78,12.88,9800.0
2009-11-05 10:40:00,12.9,12.96,12.9,12.9,7600.0,12.9,12.96,12.9,12.9,7600.0
2009-11-05 10:45:00,12.89,12.97,12.89,12.95,4000.0,12.89,12.97,12.89,12.95,4000.0
2009-11-05 10:50:00,12.96,13.0,12.95,12.96,14400.0,12.96,13.0,12.95,12.96,14400.0
2009-11-05 10:55:00,12.97,13.0,12.97,13.0,3000.0,12.97,13.0,12.97,13.0,3000.0
2009-11-05 11:00:00,13.0,13.02,12.99,13.01,10600.0,13.0,13.02,12.99,13.01,10600.0
2009-11-05 11:05:00,12.97,13.07,12.97,13.07,6600.0,12.97,13.07,12.97,13.07,6600.0
2009-11-05 11:10:00,13.08,13.08,13.02,13.02,5800.0,13.08,13.08,13.02,13.02,5800.0
2009-11-05 11:15:00,13.02,13.04,13.01,13.01,5000.0,13.02,13.04,13.01,13.01,5000.0
2009-11-05 11:20:00,13.0,13.03,12.99,13.03,9600.0,13.0,13.03,12.99,13.03,9600.0
2009-11-05 11:25:00,13.02,13.04,13.01,13.02,3200.0,13.02,13.04,13.01,13.02,3200.0
2009-11-05 11:30:00,13.02,13.02,12.95,12.96,50000.0,13.02,13.02,12.95,12.96,50000.0
2009-11-05 11:35:00,12.94,12.95,12.89,12.92,42200.0,12.94,12.95,12.89,12.92,42200.0
2009-11-05 11:40:00,12.93,12.93,12.86,12.88,9400.0,12.93,12.93,12.86,12.88,9400.0
2009-11-05 11:45:00,12.88,12.92,12.85,12.92,20800.0,12.88,12.92,12.85,12.92,20800.0
2009-11-05 11:50:00,12.96,12.97,12.94,12.97,24400.0,12.96,12.97,12.94,12.97,24400.0
2009-11-05 11:55:00,12.97,12.97,12.96,12.97,11000.0,12.97,12.97,12.96,12.97,11000.0
2009-11-05 12:00:00,12.97,13.01,12.97,13.0,15200.0,12.97,13.01,12.97,13.0,15200.0
2009-11-05 12:05:00,13.0,13.0,12.97,13.0,10000.0,13.0,13.0,12.97,13.0,10000.0
2009-11-05 12:10:00,12.98,12.99,12.97,12.99,6600.0,12.98,12.99,12.97,12.99,6600.0
2009-11-05 12:15:00,12.99,13.0,12.95,13.0,20000.0,12.99,13.0,12.95,13.0,20000.0
2009-11-05 12:20:00,12.99,13.01,12.96,12.99,8600.0,12.99,13.01,12.96,12.99,8600.0
2009-11-05 12:25:00,12.99,13.0,12.95,13.0,9400.0,12.99,13.0,12.95,13.0,9400.0
2009-11-05 12:30:00,13.0,13.01,12.99,12.99,7200.0,13.0,13.01,12.99,12.99,7200.0
2009-11-05 12:35:00,12.99,13.01,12.99,13.0,5600.0,12.99,13.01,12.99,13.0,5600.0
2009-11-05 12:40:00,13.0,13.01,12.96,13.0,15800.0,13.0,13.01,12.96,13.0,15800.0
2009-11-05 12:45:00,13.0,13.02,12.99,13.0,21400.0,13.0,13.02,12.99,13.0,21400.0
2009-11-05 12:50:00,13.0,13.01,12.99,13.0,14000.0,13.0,13.01,12.99,13.0,14000.0
2009-11-05 12:55:00,13.01,13.03,12.99,13.03,16200.0,13.01,13.03,12.99,13.03,16200.0
2009-11-05 13:00:00,13.03,13.03,13.01,13.03,6400.0,13.03,13.03,13.01,13.03,6400.0
2009-11-05 13:05:00,13.01,13.02,13.01,13.02,3600.0,13.01,13.02,13.01,13.02,3600.0
2009-11-05 13:10:00,13.01,13.03,13.01,13.03,6800.0,13.01,13.03,13.01,13.03,6800.0
2009-11-05 13:15:00,13.02,13.03,12.99,13.01,9200.0,13.02,13.03,12.99,13.01,9200.0
2009-11-05 13:20:00,13.01,13.02,13.0,13.01,7600.0,13.01,13.02,13.0,13.01,7600.0
2009-11-05 13:25:00,13.01,13.02,13.01,13.01,2400.0,13.01,13.02,13.01,13.01,2400.0
2009-11-05 13:30:00,13.01,13.03,13.01,13.01,10200.0,13.01,13.03,13.01,13.01,10200.0
2009-11-05 13:35:00,13.01,13.02,12.99,13.0,19000.0,13.01,13.02,12.99,13.0,19000.0
2009-11-05 13:40:00,13.0,13.01,12.99,13.0,7400.0,13.0,13.01,12.99,13.0,7400.0
2009-11-05 13:45:00,13.01,13.03,12.99,13.0,28800.0,13.01,13.03,12.99,13.0,28800.0
2009-11-05 13:50:00,12.99,12.99,12.97,12.97,6400.0,12.99,12.99,12.97,12.97,6400.0
2009-11-05 13:55:00,12.98,13.02,12.97,12.97,39800.0,12.98,13.02,12.97,12.97,39800.0
2009-11-05 14:00:00,12.98,13.02,12.98,13.02,4800.0,12.98,13.02,12.98,13.02,4800.0
2009-11-05 14:05:00,13.02,13.02,12.96,12.97,58200.0,13.02,13.02,12.96,12.97,58200.0
2009-11-05 14:10:00,12.97,12.97,12.95,12.95,10000.0,12.97,12.97,12.95,12.95,10000.0
2009-11-05 14:15:00,12.95,12.95,12.93,12.93,1800.0,12.95,12.95,12.93,12.93,1800.0
2009-11-05 14:20:00,12.94,12.95,12.93,12.93,37600.0,12.94,12.95,12.93,12.93,37600.0
2009-11-05 14:25:00,12.93,12.97,12.93,12.97,28800.0,12.93,12.97,12.93,12.97,28800.0
2009-11-05 14:30:00,12.96,12.97,12.95,12.97,15000.0,12.96,12.97,12.95,12.97,15000.0
2009-11-05 14:35:00,12.97,13.01,12.96,12.99,8600.0,12.97,13.01,12.96,12.99,8600.0
2009-11-05 14:40:00,12.99,13.02,12.99,13.01,9000.0,12.99,13.02,12.99,13.01,9000.0
2009-11-05 14:45:00,13.0,13.02,12.99,12.99,18400.0,13.0,13.02,12.99,12.99,18400.0
2009-11-05 14:50:00,12.99,12.99,12.99,12.99,7400.0,12.99,12.99,12.99,12.99,7400.0
2009-11-05 14:55:00,12.99,12.99,12.98,12.99,7200.0,12.99,12.99,12.98,12.99,7200.0
2009-11-05 15:00:00,12.98,12.99,12.97,12.97,8800.0,12.98,12.99,12.97,12.97,8800.0
2009-11-05 15:05:00,12.97,12.99,12.97,12.98,8600.0,12.97,12.99,12.97,12.98,8600.0
2009-11-05 15:10:00,12.99,12.99,12.98,12.99,11600.0,12.99,12.99,12.98,12.99,11600.0
2009-11-05 15:15:00,12.99,12.99,12.98,12.99,22000.0,12.99,12.99,12.98,12.99,22000.0
2009-11-05 15:20:00,12.99,12.99,12.97,12.99,12600.0,12.99,12.99,12.97,12.99,12600.0
2009-11-05 15:25:00,12.99,12.99,12.98,12.99,11600.0,12.99,12.99,12.98,12.99,11600.0
2009-11-05 15:30:00,12.99,12.99,12.98,12.98,19200.0,12.99,12.99,12.98,12.98,19200.0
2009-11-05 15:35:00,12.99,12.99,12.97,12.97,25400.0,12.99,12.99,12.97,12.97,25400.0
2009-11-05 15:40:00,12.97,12.99,12.97,12.97,10000.0,12.97,12.99,12.97,12.97,10000.0
2009-11-05 15:45:00,12.97,12.97,12.9,12.91,68200.0,12.97,12.97,12.9,12.91,68200.0
2009-11-05 15:50:00,12.92,12.92,12.85,12.86,95200.0,12.92,12.92,12.85,12.86,95200.0
2009-11-05 15:55:00,12.87,12.91,12.78,12.91,195600.0,12.87,12.91,12.78,12.91,195600.0
2009-11-06 09:30:00,12.75,12.79,12.56,12.58,17600.0,12.75,12.79,12.56,12.58,17600.0
2009-11-06 09:35:00,12.6,12.72,12.58,12.71,12600.0,12.6,12.72,12.58,12.71,12600.0
2009-11-06 09:40:00,12.72,12.86,12.72,12.86,15200.0,12.72,12.86,12.72,12.86,15200.0
2009-11-06 09:45:00,12.9,12.97,12.9,12.93,5400.0,12.9,12.97,12.9,12.93,5400.0
2009-11-06 09:50:00,12.93,12.94,12.84,12.92,21600.0,12.93,12.94,12.84,12.92,21600.0
2009-11-06 09:55:00,12.9,12.94,12.89,12.89,4400.0,12.9,12.94,12.89,12.89,4400.0
2009-11-06 10:00:00,12.89,12.92,12.88,12.91,12400.0,12.89,12.92,12.88,12.91,12400.0
2009-11-06 10:05:00,12.89,12.96,12.89,12.92,6600.0,12.89,12.96,12.89,12.92,6600.0
2009-11-06 10:10:00,12.92,12.92,12.9,12.92,1600.0,12.92,12.92,12.9,12.92,1600.0
2009-11-06 10:15:00,12.93,12.93,12.88,12.88,1200.0,12.93,12.93,12.88,12.88,1200.0
2009-11-06 10:20:00,12.89,12.9,12.88,12.9,6800.0,12.89,12.9,12.88,12.9,6800.0
2009-11-06 10:25:00,12.89,12.89,12.82,12.83,23800.0,12.89,12.89,12.82,12.83,23800.0
2009-11-06 10:30:00,12.83,12.85,12.82,12.85,33800.0,12.83,12.85,12.82,12.85,33800.0
2009-11-06 10:35:00,12.85,12.88,12.84,12.87,11000.0,12.85,12.88,12.84,12.87,11000.0
2009-11-06 10:40:00,12.86,12.86,12.79,12.81,12200.0,12.86,12.86,12.79,12.81,12200.0
2009-11-06 10:45:00,12.79,12.9,12.79,12.9,12600.0,12.79,12.9,12.79,12.9,12600.0
2009-11-06 10:50:00,12.88,12.92,12.88,12.92,6400.0,12.88,12.92,12.88,12.92,6400.0
2009-11-06 10:55:00,12.9,12.94,12.9,12.94,1200.0,12.9,12.94,12.9,12.94,1200.0
2009-11-06 11:00:00,12.92,12.92,12.92,12.92,400.0,12.92,12.92,12.92,12.92,400.0
2009-11-06 11:05:00,12.92,13.0,12.91,13.0,3600.0,12.92,13.0,12.91,13.0,3600.0
2009-11-06 11:10:00,13.0,13.0,12.96,12.97,3000.0,13.0,13.0,12.96,12.97,3000.0
2009-11-06 11:15:00,12.96,12.96,12.95,12.95,800.0,12.96,12.96,12.95,12.95,800.0
2009-11-06 11:20:00,12.95,12.96,12.9,12.9,2000.0,12.95,12.96,12.9,12.9,2000.0
2009-11-06 11:25:00,12.92,12.94,12.9,12.94,2600.0,12.92,12.94,12.9,12.94,2600.0
2009-11-06 11:30:00,12.96,12.99,12.96,12.99,1200.0,12.96,12.99,12.96,12.99,1200.0
2009-11-06 11:35:00,12.97,12.99,12.97,12.99,1800.0,12.97,12.99,12.97,12.99,1800.0
2009-11-06 11:40:00,12.99,13.06,12.99,13.04,5800.0,12.99,13.06,12.99,13.04,5800.0
2009-11-06 11:45:00,13.03,13.05,13.02,13.03,5400.0,13.03,13.05,13.02,13.03,5400.0
2009-11-06 11:50:00,13.01,13.05,13.01,13.04,1400.0,13.01,13.05,13.01,13.04,1400.0
2009-11-06 11:55:00,13.04,13.04,13.0,13.02,3400.0,13.04,13.04,13.0,13.02,3400.0
2009-11-06 12:00:00,12.98,12.99,12.93,12.94,9000.0,12.98,12.99,12.93,12.94,9000.0
2009-11-06 12:05:00,12.95,12.96,12.91,12.95,6400.0,12.95,12.96,12.91,12.95,6400.0
2009-11-06 12:10:00,12.97,12.99,12.97,12.97,3400.0,12.97,12.99,12.97,12.97,3400.0
2009-11-06 12:15:00,12.96,12.96,12.94,12.94,1400.0,12.96,12.96,12.94,12.94,1400.0
2009-11-06 12:20:00,12.97,12.98,12.96,12.98,1000.0,12.97,12.98,12.96,12.98,1000.0
2009-11-06 12:25:00,12.96,12.99,12.96,12.98,3800.0,12.96,12.99,12.96,12.98,3800.0
2009-11-06 12:30:00,12.98,12.98,12.98,12.98,800.0,12.98,12.98,12.98,12.98,800.0
2009-11-06 12:35:00,12.98,12.99,12.97,12.99,5400.0,12.98,12.99,12.97,12.99,5400.0
2009-11-06 12:40:00,12.99,12.99,12.98,12.98,8600.0,12.99,12.99,12.98,12.98,8600.0
2009-11-06 12:45:00,12.99,12.99,12.96,12.96,9600.0,12.99,12.99,12.96,12.96,9600.0
2009-11-06 12:50:00,12.96,12.97,12.95,12.97,5600.0,12.96,12.97,12.95,12.97,5600.0
2009-11-06 12:55:00,12.97,12.98,12.85,12.85,63400.0,12.97,12.98,12.85,12.85,63400.0
2009-11-06 13:00:00,12.83,12.83,12.74,12.74,14600.0,12.83,12.83,12.74,12.74,14600.0
2009-11-06 13:05:00,12.74,12.79,12.74,12.77,12000.0,12.74,12.79,12.74,12.77,12000.0
2009-11-06 13:10:00,12.76,12.79,12.75,12.79,4400.0,12.76,12.79,12.75,12.79,4400.0
2009-11-06 13:15:00,12.78,12.81,12.78,12.81,2000.0,12.78,12.81,12.78,12.81,2000.0
2009-11-06 13:20:00,12.81,12.85,12.8,12.8,19000.0,12.81,12.85,12.8,12.8,19000.0
2009-11-06 13:25:00,12.8,12.81,12.72,12.74,21200.0,12.8,12.81,12.72,12.74,21200.0
2009-11-06 13:30:00,12.77,12.77,12.72,12.73,4600.0,12.77,12.77,12.72,12.73,4600.0
2009-11-06 13:35:00,12.76,12.8,12.75,12.79,3400.0,12.76,12.8,12.75,12.79,3400.0
2009-11-06 13:40:00,12.74,12.76,12.72,12.76,1200.0,12.74,12.76,12.72,12.76,1200.0
2009-11-06 13:45:00,12.76,12.81,12.75,12.75,7400.0,12.76,12.81,12.75,12.75,7400.0
2009-11-06 13:50:00,12.76,12.77,12.75,12.76,3000.0,12.76,12.77,12.75,12.76,3000.0
2009-11-06 13:55:00,12.76,12.78,12.74,12.74,5800.0,12.76,12.78,12.74,12.74,5800.0
2009-11-06 14:00:00,12.74,12.76,12.72,12.74,5000.0,12.74,12.76,12.72,12.74,5000.0
2009-11-06 14:05:00,12.74,12.77,12.72,12.75,8600.0,12.74,12.77,12.72,12.75,8600.0
2009-11-06 14:10:00,12.72,12.77,12.72,12.76,5400.0,12.72,12.77,12.72,12.76,5400.0
2009-11-06 14:15:00,12.76,12.8,12.76,12.8,5800.0,12.76,12.8,12.76,12.8,5800.0
2009-11-06 14:20:00,12.82,12.84,12.82,12.83,3800.0,12.82,12.84,12.82,12.83,3800.0
2009-11-06 14:25:00,12.83,12.86,12.8,12.81,6800.0,12.83,12.86,12.8,12.81,6800.0
2009-11-06 14:30:00,12.83,12.83,12.81,12.82,2000.0,12.83,12.83,12.81,12.82,2000.0
2009-11-06 14:35:00,12.82,12.86,12.82,12.86,2200.0,12.82,12.86,12.82,12.86,2200.0
2009-11-06 14:40:00,12.87,12.88,12.86,12.87,5200.0,12.87,12.88,12.86,12.87,5200.0
2009-11-06 14:45:00,12.88,12.88,12.84,12.84,4000.0,12.88,12.88,12.84,12.84,4000.0
2009-11-06 14:50:00,12.85,12.85,12.8,12.8,10600.0,12.85,12.85,12.8,12.8,10600.0
2009-11-06 14:55:00,12.8,12.8,12.78,12.78,4400.0,12.8,12.8,12.78,12.78,4400.0
2009-11-06 15:00:00,12.78,12.78,12.74,12.77,2800.0,12.78,12.78,12.74,12.77,2800.0
2009-11-06 15:05:00,12.78,12.79,12.77,12.79,1400.0,12.78,12.79,12.77,12.79,1400.0
2009-11-06 15:10:00,12.78,12.81,12.78,12.8,12000.0,12.78,12.81,12.78,12.8,12000.0
2009-11-06 15:15:00,12.8,12.85,12.8,12.85,21200.0,12.8,12.85,12.8,12.85,21200.0
2009-11-06 15:20:00,12.85,12.86,12.83,12.84,12400.0,12.85,12.86,12.83,12.84,12400.0
2009-11-06 15:25:00,12.84,12.86,12.84,12.85,4200.0,12.84,12.86,12.84,12.85,4200.0
2009-11-06 15:30:00,12.86,12.86,12.84,12.84,10200.0,12.86,12.86,12.84,12.84,10200.0
2009-11-06 15:35:00,12.85,12.88,12.84,12.87,9200.0,12.85,12.88,12.84,12.87,9200.0
2009-11-06 15:40:00,12.87,12.89,12.86,12.89,7800.0,12.87,12.89,12.86,12.89,7800.0
2009-11-06 15:45:00,12.9,12.91,12.89,12.9,6200.0,12.9,12.91,12.89,12.9,6200.0
2009-11-06 15:50:00,12.9,12.96,12.9,12.95,16400.0,12.9,12.96,12.9,12.95,16400.0
2009-11-06 15:55:00,12.96,12.96,12.93,12.95,32000.0,12.96,12.96,12.93,12.95,32000.0
2009-11-09 09:30:00,13.13,13.24,13.13,13.24,20600.0,13.13,13.24,13.13,13.24,20600.0
2009-11-09 09:35:00,13.24,13.33,13.22,13.29,20000.0,13.24,13.33,13.22,13.29,20000.0
2009-11-09 09:40:00,13.29,13.5,13.29,13.46,16200.0,13.29,13.5,13.29,13.46,16200.0
2009-11-09 09:45:00,13.47,13.5,13.43,13.5,16600.0,13.47,13.5,13.43,13.5,16600.0
2009-11-09 09:50:00,13.49,13.5,13.4,13.48,13000.0,13.49,13.5,13.4,13.48,13000.0
2009-11-09 09:55:00,13.47,13.49,13.4,13.48,14800.0,13.47,13.49,13.4,13.48,14800.0
2009-11-09 10:00:00,13.49,13.54,13.49,13.52,20200.0,13.49,13.54,13.49,13.52,20200.0
2009-11-09 10:05:00,13.53,13.68,13.53,13.67,37000.0,13.53,13.68,13.53,13.67,37000.0
2009-11-09 10:10:00,13.65,13.65,13.54,13.54,9800.0,13.65,13.65,13.54,13.54,9800.0
2009-11-09 10:15:00,13.52,13.55,13.52,13.53,8400.0,13.52,13.55,13.52,13.53,8400.0
2009-11-09 10:20:00,13.54,13.57,13.52,13.52,4600.0,13.54,13.57,13.52,13.52,4600.0
2009-11-09 10:25:00,13.53,13.58,13.51,13.54,33200.0,13.53,13.58,13.51,13.54,33200.0
2009-11-09 10:30:00,13.54,13.55,13.46,13.46,71000.0,13.54,13.55,13.46,13.46,71000.0
2009-11-09 10:35:00,13.48,13.49,13.45,13.46,9600.0,13.48,13.49,13.45,13.46,9600.0
2009-11-09 10:40:00,13.46,13.47,13.42,13.44,9200.0,13.46,13.47,13.42,13.44,9200.0
2009-11-09 10:45:00,13.44,13.44,13.41,13.43,1200.0,13.44,13.44,13.41,13.43,1200.0
2009-11-09 10:50:00,13.42,13.44,13.4,13.43,7400.0,13.42,13.44,13.4,13.43,7400.0
2009-11-09 10:55:00,13.44,13.44,13.42,13.42,3000.0,13.44,13.44,13.42,13.42,3000.0
2009-11-09 11:00:00,13.42,13.42,13.4,13.4,2800.0,13.42,13.42,13.4,13.4,2800.0
2009-11-09 11:05:00,13.4,13.42,13.34,13.42,14000.0,13.4,13.42,13.34,13.42,14000.0
2009-11-09 11:10:00,13.42,13.44,13.42,13.42,2200.0,13.42,13.44,13.42,13.42,2200.0
2009-11-09 11:15:00,13.44,13.45,13.44,13.45,1800.0,13.44,13.45,13.44,13.45,1800.0
2009-11-09 11:20:00,13.45,13.45,13.42,13.42,11000.0,13.45,13.45,13.42,13.42,11000.0
2009-11-09 11:25:00,13.43,13.43,13.42,13.43,33600.0,13.43,13.43,13.42,13.43,33600.0
2009-11-09 11:30:00,13.42,13.44,13.42,13.44,2800.0,13.42,13.44,13.42,13.44,2800.0
2009-11-09 11:35:00,13.43,13.43,13.42,13.42,400.0,13.43,13.43,13.42,13.42,400.0
2009-11-09 11:40:00,13.42,13.42,13.42,13.42,1000.0,13.42,13.42,13.42,13.42,1000.0
2009-11-09 11:45:00,13.43,13.45,13.42,13.45,7000.0,13.43,13.45,13.42,13.45,7000.0
2009-11-09 11:50:00,13.43,13.43,13.43,13.43,600.0,13.43,13.43,13.43,13.43,600.0
2009-11-09 11:55:00,13.42,13.42,13.38,13.42,33000.0,13.42,13.42,13.38,13.42,33000.0
2009-11-09 12:00:00,13.42,13.43,13.42,13.43,400.0,13.42,13.43,13.42,13.43,400.0
2009-11-09 12:05:00,13.42,13.42,13.37,13.37,4200.0,13.42,13.42,13.37,13.37,4200.0
2009-11-09 12:10:00,13.38,13.4,13.38,13.4,4600.0,13.38,13.4,13.38,13.4,4600.0
2009-11-09 12:15:00,13.4,13.4,13.38,13.4,5200.0,13.4,13.4,13.38,13.4,5200.0
2009-11-09 12:20:00,13.4,13.41,13.4,13.41,1000.0,13.4,13.41,13.4,13.41,1000.0
2009-11-09 12:25:00,13.4,13.45,13.4,13.43,5200.0,13.4,13.45,13.4,13.43,5200.0
2009-11-09 12:30:00,13.4,13.4,13.38,13.38,800.0,13.4,13.4,13.38,13.38,800.0
2009-11-09 12:35:00,13.38,13.38,13.38,13.38,1400.0,13.38,13.38,13.38,13.38,1400.0
2009-11-09 12:40:00,13.39,13.45,13.39,13.45,4200.0,13.39,13.45,13.39,13.45,4200.0
2009-11-09 12:45:00,13.45,13.51,13.45,13.49,62600.0,13.45,13.51,13.45,13.49,62600.0
2009-11-09 12:50:00,13.46,13.47,13.45,13.46,7400.0,13.46,13.47,13.45,13.46,7400.0
2009-11-09 12:55:00,13.46,13.47,13.44,13.47,7000.0,13.46,13.47,13.44,13.47,7000.0
2009-11-09 13:00:00,13.47,13.47,13.47,13.47,7400.0,13.47,13.47,13.47,13.47,7400.0
2009-11-09 13:05:00,13.48,13.51,13.48,13.51,7600.0,13.48,13.51,13.48,13.51,7600.0
2009-11-09 13:10:00,13.5,13.53,13.5,13.53,7000.0,13.5,13.53,13.5,13.53,7000.0
2009-11-09 13:15:00,13.52,13.53,13.51,13.52,10800.0,13.52,13.53,13.51,13.52,10800.0
2009-11-09 13:20:00,13.51,13.55,13.51,13.53,34000.0,13.51,13.55,13.51,13.53,34000.0
2009-11-09 13:25:00,13.52,13.56,13.52,13.55,15400.0,13.52,13.56,13.52,13.55,15400.0
2009-11-09 13:30:00,13.56,13.56,13.55,13.55,8600.0,13.56,13.56,13.55,13.55,8600.0
2009-11-09 13:35:00,13.55,13.58,13.54,13.58,6800.0,13.55,13.58,13.54,13.58,6800.0
2009-11-09 13:40:00,13.58,13.59,13.58,13.59,2600.0,13.58,13.59,13.58,13.59,2600.0
2009-11-09 13:45:00,13.58,13.59,13.56,13.56,3000.0,13.58,13.59,13.56,13.56,3000.0
2009-11-09 13:50:00,13.56,13.62,13.56,13.6,16800.0,13.56,13.62,13.56,13.6,16800.0
2009-11-09 13:55:00,13.6,13.61,13.59,13.59,3400.0,13.6,13.61,13.59,13.59,3400.0
2009-11-09 14:00:00,13.61,13.61,13.59,13.6,13800.0,13.61,13.61,13.59,13.6,13800.0
2009-11-09 14:05:00,13.6,13.6,13.58,13.6,7000.0,13.6,13.6,13.58,13.6,7000.0
2009-11-09 14:10:00,13.6,13.6,13.56,13.58,3800.0,13.6,13.6,13.56,13.58,3800.0
2009-11-09 14:15:00,13.56,13.57,13.55,13.55,19600.0,13.56,13.57,13.55,13.55,19600.0
2009-11-09 14:20:00,13.54,13.54,13.53,13.54,3600.0,13.54,13.54,13.53,13.54,3600.0
2009-11-09 14:25:00,13.54,13.58,13.54,13.58,9200.0,13.54,13.58,13.54,13.58,9200.0
2009-11-09 14:30:00,13.56,13.61,13.56,13.6,13200.0,13.56,13.61,13.56,13.6,13200.0
2009-11-09 14:35:00,13.61,13.61,13.6,13.6,5600.0,13.61,13.61,13.6,13.6,5600.0
2009-11-09 14:40:00,13.6,13.6,13.58,13.58,4000.0,13.6,13.6,13.58,13.58,4000.0
2009-11-09 14:45:00,13.58,13.63,13.58,13.61,15800.0,13.58,13.63,13.58,13.61,15800.0
2009-11-09 14:50:00,13.6,13.63,13.58,13.58,34200.0,13.6,13.63,13.58,13.58,34200.0
2009-11-09 14:55:00,13.57,13.57,13.51,13.51,123400.0,13.57,13.57,13.51,13.51,123400.0
2009-11-09 15:00:00,13.51,13.52,13.5,13.51,16800.0,13.51,13.52,13.5,13.51,16800.0
2009-11-09 15:05:00,13.51,13.52,13.45,13.46,121600.0,13.51,13.52,13.45,13.46,121600.0
2009-11-09 15:10:00,13.46,13.48,13.43,13.48,39400.0,13.46,13.48,13.43,13.48,39400.0
2009-11-09 15:15:00,13.49,13.6,13.49,13.6,47800.0,13.49,13.6,13.49,13.6,47800.0
2009-11-09 15:20:00,13.61,13.65,13.61,13.64,14800.0,13.61,13.65,13.61,13.64,14800.0
2009-11-09 15:25:00,13.65,13.65,13.57,13.62,17200.0,13.65,13.65,13.57,13.62,17200.0
2009-11-09 15:30:00,13.62,13.63,13.59,13.59,19000.0,13.62,13.63,13.59,13.59,19000.0
2009-11-09 15:35:00,13.59,13.6,13.55,13.59,14800.0,13.59,13.6,13.55,13.59,14800.0
2009-11-09 15:40:00,13.6,13.61,13.56,13.56,23800.0,13.6,13.61,13.56,13.56,23800.0
2009-11-09 15:45:00,13.56,13.56,13.54,13.55,27400.0,13.56,13.56,13.54,13.55,27400.0
2009-11-09 15:50:00,13.56,13.56,13.55,13.56,29800.0,13.56,13.56,13.55,13.56,29800.0
2009-11-09 15:55:00,13.56,13.65,13.56,13.64,54600.0,13.56,13.65,13.56,13.64,54600.0
2009-11-10 09:30:00,13.59,13.63,13.54,13.59,11000.0,13.59,13.63,13.54,13.59,11000.0
2009-11-10 09:35:00,13.59,13.62,13.58,13.61,3400.0,13.59,13.62,13.58,13.61,3400.0
2009-11-10 09:40:00,13.61,13.7,13.59,13.7,5200.0,13.61,13.7,13.59,13.7,5200.0
2009-11-10 09:45:00,13.73,13.81,13.71,13.78,15400.0,13.73,13.81,13.71,13.78,15400.0
2009-11-10 09:50:00,13.79,13.88,13.78,13.81,13400.0,13.79,13.88,13.78,13.81,13400.0
2009-11-10 09:55:00,13.81,13.81,13.79,13.79,12600.0,13.81,13.81,13.79,13.79,12600.0
2009-11-10 10:00:00,13.74,13.8,13.73,13.73,12000.0,13.74,13.8,13.73,13.73,12000.0
2009-11-10 10:05:00,13.72,13.73,13.69,13.72,5600.0,13.72,13.73,13.69,13.72,5600.0
2009-11-10 10:10:00,13.7,13.75,13.7,13.71,13800.0,13.7,13.75,13.7,13.71,13800.0
2009-11-10 10:15:00,13.72,13.72,13.67,13.69,1400.0,13.72,13.72,13.67,13.69,1400.0
2009-11-10 10:20:00,13.67,13.71,13.65,13.65,6400.0,13.67,13.71,13.65,13.65,6400.0
2009-11-10 10:25:00,13.65,13.71,13.65,13.71,8200.0,13.65,13.71,13.65,13.71,8200.0
2009-11-10 10:30:00,13.71,13.72,13.65,13.66,2000.0,13.71,13.72,13.65,13.66,2000.0
2009-11-10 10:35:00,13.66,13.68,13.6,13.6,9600.0,13.66,13.68,13.6,13.6,9600.0
2009-11-10 10:40:00,13.62,13.66,13.62,13.65,10800.0,13.62,13.66,13.62,13.65,10800.0
2009-11-10 10:45:00,13.64,13.65,13.6,13.62,17800.0,13.64,13.65,13.6,13.62,17800.0
2009-11-10 10:50:00,13.61,13.61,13.54,13.58,57000.0,13.61,13.61,13.54,13.58,57000.0
2009-11-10 10:55:00,13.58,13.63,13.54,13.55,26600.0,13.58,13.63,13.54,13.55,26600.0
2009-11-10 11:00:00,13.55,13.63,13.55,13.61,24800.0,13.55,13.63,13.55,13.61,24800.0
2009-11-10 11:05:00,13.61,13.61,13.51,13.54,36800.0,13.61,13.61,13.51,13.54,36800.0
2009-11-10 11:10:00,13.53,13.56,13.53,13.54,4000.0,13.53,13.56,13.53,13.54,4000.0
2009-11-10 11:15:00,13.54,13.59,13.54,13.58,17400.0,13.54,13.59,13.54,13.58,17400.0
2009-11-10 11:20:00,13.57,13.58,13.57,13.58,51000.0,13.57,13.58,13.57,13.58,51000.0
2009-11-10 11:25:00,13.55,13.55,13.51,13.53,13800.0,13.55,13.55,13.51,13.53,13800.0
2009-11-10 11:30:00,13.51,13.51,13.5,13.5,14000.0,13.51,13.51,13.5,13.5,14000.0
2009-11-10 11:35:00,13.5,13.55,13.47,13.55,5400.0,13.5,13.55,13.47,13.55,5400.0
2009-11-10 11:40:00,13.56,13.56,13.53,13.53,1600.0,13.56,13.56,13.53,13.53,1600.0
2009-11-10 11:45:00,13.49,13.52,13.49,13.5,3600.0,13.49,13.52,13.49,13.5,3600.0
2009-11-10 11:50:00,13.49,13.53,13.49,13.53,14800.0,13.49,13.53,13.49,13.53,14800.0
2009-11-10 11:55:00,13.53,13.54,13.52,13.52,2600.0,13.53,13.54,13.52,13.52,2600.0
2009-11-10 12:00:00,13.51,13.53,13.51,13.53,24400.0,13.51,13.53,13.51,13.53,24400.0
2009-11-10 12:05:00,13.53,13.54,13.5,13.54,12000.0,13.53,13.54,13.5,13.54,12000.0
2009-11-10 12:10:00,13.54,13.54,13.53,13.53,3800.0,13.54,13.54,13.53,13.53,3800.0
2009-11-10 12:15:00,13.53,13.53,13.52,13.52,9600.0,13.53,13.53,13.52,13.52,9600.0
2009-11-10 12:20:00,13.53,13.53,13.52,13.53,4200.0,13.53,13.53,13.52,13.53,4200.0
2009-11-10 12:25:00,13.53,13.53,13.51,13.53,13800.0,13.53,13.53,13.51,13.53,13800.0
2009-11-10 12:30:00,13.53,13.54,13.52,13.53,5000.0,13.53,13.54,13.52,13.53,5000.0
2009-11-10 12:35:00,13.54,13.6,13.54,13.6,7600.0,13.54,13.6,13.54,13.6,7600.0
2009-11-10 12:40:00,13.58,13.59,13.58,13.59,3600.0,13.58,13.59,13.58,13.59,3600.0
2009-11-10 12:45:00,13.58,13.59,13.58,13.58,9600.0,13.58,13.59,13.58,13.58,9600.0
2009-11-10 12:50:00,13.59,13.59,13.58,13.58,2800.0,13.59,13.59,13.58,13.58,2800.0
2009-11-10 12:55:00,13.59,13.63,13.59,13.62,1800.0,13.59,13.63,13.59,13.62,1800.0
2009-11-10 13:00:00,13.61,13.61,13.58,13.59,2600.0,13.61,13.61,13.58,13.59,2600.0
2009-11-10 13:05:00,13.58,13.58,13.58,13.58,9600.0,13.58,13.58,13.58,13.58,9600.0
2009-11-10 13:10:00,13.58,13.59,13.58,13.58,4400.0,13.58,13.59,13.58,13.58,4400.0
2009-11-10 13:15:00,13.58,13.6,13.56,13.6,12800.0,13.58,13.6,13.56,13.6,12800.0
2009-11-10 13:20:00,13.6,13.6,13.58,13.58,800.0,13.6,13.6,13.58,13.58,800.0
2009-11-10 13:25:00,13.58,13.58,13.58,13.58,8000.0,13.58,13.58,13.58,13.58,8000.0
2009-11-10 13:30:00,13.58,13.6,13.58,13.58,6800.0,13.58,13.6,13.58,13.58,6800.0
2009-11-10 13:35:00,13.58,13.59,13.58,13.58,3000.0,13.58,13.59,13.58,13.58,3000.0
2009-11-10 13:40:00,13.58,13.58,13.55,13.58,16800.0,13.58,13.58,13.55,13.58,16800.0
2009-11-10 13:45:00,13.58,13.58,13.56,13.58,2000.0,13.58,13.58,13.56,13.58,2000.0
2009-11-10 13:50:00,13.58,13.58,13.57,13.58,2200.0,13.58,13.58,13.57,13.58,2200.0
2009-11-10 13:55:00,13.58,13.61,13.57,13.61,6000.0,13.58,13.61,13.57,13.61,6000.0
2009-11-10 14:00:00,13.58,13.58,13.57,13.58,5600.0,13.58,13.58,13.57,13.58,5600.0
2009-11-10 14:05:00,13.58,13.6,13.57,13.59,4800.0,13.58,13.6,13.57,13.59,4800.0
2009-11-10 14:10:00,13.6,13.6,13.56,13.58,3600.0,13.6,13.6,13.56,13.58,3600.0
2009-11-10 14:15:00,13.57,13.58,13.57,13.58,7800.0,13.57,13.58,13.57,13.58,7800.0
2009-11-10 14:20:00,13.58,13.58,13.56,13.58,3600.0,13.58,13.58,13.56,13.58,3600.0
2009-11-10 14:25:00,13.58,13.6,13.58,13.58,5800.0,13.58,13.6,13.58,13.58,5800.0
2009-11-10 14:30:00,13.59,13.63,13.58,13.63,5200.0,13.59,13.63,13.58,13.63,5200.0
2009-11-10 14:35:00,13.63,13.64,13.61,13.64,5600.0,13.63,13.64,13.61,13.64,5600.0
2009-11-10 14:40:00,13.64,13.64,13.6,13.6,2800.0,13.64,13.64,13.6,13.6,2800.0
2009-11-10 14:45:00,13.62,13.62,13.61,13.61,1000.0,13.62,13.62,13.61,13.61,1000.0
2009-11-10 14:50:00,13.63,13.63,13.62,13.63,5400.0,13.63,13.63,13.62,13.63,5400.0
2009-11-10 14:55:00,13.62,13.63,13.61,13.62,2400.0,13.62,13.63,13.61,13.62,2400.0
2009-11-10 15:00:00,13.63,13.63,13.6,13.63,8000.0,13.63,13.63,13.6,13.63,8000.0
2009-11-10 15:05:00,13.63,13.63,13.63,13.63,3400.0,13.63,13.63,13.63,13.63,3400.0
2009-11-10 15:10:00,13.63,13.63,13.62,13.63,11600.0,13.63,13.63,13.62,13.63,11600.0
2009-11-10 15:15:00,13.63,13.66,13.63,13.65,3400.0,13.63,13.66,13.63,13.65,3400.0
2009-11-10 15:20:00,13.65,13.65,13.63,13.65,3400.0,13.65,13.65,13.63,13.65,3400.0
2009-11-10 15:25:00,13.64,13.67,13.64,13.65,8000.0,13.64,13.67,13.64,13.65,8000.0
2009-11-10 15:30:00,13.66,13.66,13.61,13.61,6600.0,13.66,13.66,13.61,13.61,6600.0
2009-11-10 15:35:00,13.61,13.63,13.59,13.63,15200.0,13.61,13.63,13.59,13.63,15200.0
2009-11-10 15:40:00,13.61,13.64,13.6,13.6,22000.0,13.61,13.64,13.6,13.6,22000.0
2009-11-10 15:45:00,13.6,13.6,13.56,13.59,10800.0,13.6,13.6,13.56,13.59,10800.0
2009-11-10 15:50:00,13.59,13.6,13.53,13.53,19400.0,13.59,13.6,13.53,13.53,19400.0
2009-11-10 15:55:00,13.53,13.6,13.53,13.58,34000.0,13.53,13.6,13.53,13.58,34000.0
2009-11-11 09:30:00,13.79,13.79,13.63,13.67,15000.0,13.79,13.79,13.63,13.67,15000.0
2009-11-11 09:35:00,13.65,13.85,13.65,13.85,10000.0,13.65,13.85,13.65,13.85,10000.0
2009-11-11 09:40:00,13.87,13.99,13.86,13.92,34400.0,13.87,13.99,13.86,13.92,34400.0
2009-11-11 09:45:00,13.88,13.9,13.86,13.88,8600.0,13.88,13.9,13.86,13.88,8600.0
2009-11-11 09:50:00,13.9,13.94,13.88,13.89,16400.0,13.9,13.94,13.88,13.89,16400.0
2009-11-11 09:55:00,13.9,13.95,13.85,13.93,19400.0,13.9,13.95,13.85,13.93,19400.0
2009-11-11 10:00:00,13.95,14.0,13.9,13.91,6800.0,13.95,14.0,13.9,13.91,6800.0
2009-11-11 10:05:00,13.9,13.94,13.9,13.93,4200.0,13.9,13.94,13.9,13.93,4200.0
2009-11-11 10:10:00,13.94,14.06,13.94,14.06,13000.0,13.94,14.06,13.94,14.06,13000.0
2009-11-11 10:15:00,14.06,14.09,13.92,13.94,46200.0,14.06,14.09,13.92,13.94,46200.0
2009-11-11 10:20:00,13.94,14.01,13.92,14.01,13000.0,13.94,14.01,13.92,14.01,13000.0
2009-11-11 10:25:00,14.01,14.03,14.0,14.03,9400.0,14.01,14.03,14.0,14.03,9400.0
2009-11-11 10:30:00,14.01,14.01,13.93,13.94,20800.0,14.01,14.01,13.93,13.94,20800.0
2009-11-11 10:35:00,13.93,13.96,13.93,13.96,4800.0,13.93,13.96,13.93,13.96,4800.0
2009-11-11 10:40:00,13.95,13.98,13.93,13.93,8400.0,13.95,13.98,13.93,13.93,8400.0
2009-11-11 10:45:00,13.94,13.94,13.87,13.88,25000.0,13.94,13.94,13.87,13.88,25000.0
2009-11-11 10:50:00,13.87,13.88,13.77,13.83,23600.0,13.87,13.88,13.77,13.83,23600.0
2009-11-11 10:55:00,13.83,13.87,13.81,13.87,12600.0,13.83,13.87,13.81,13.87,12600.0
2009-11-11 11:00:00,13.87,13.88,13.87,13.88,9600.0,13.87,13.88,13.87,13.88,9600.0
2009-11-11 11:05:00,13.88,13.88,13.85,13.85,19600.0,13.88,13.88,13.85,13.85,19600.0
2009-11-11 11:10:00,13.86,13.9,13.85,13.9,23000.0,13.86,13.9,13.85,13.9,23000.0
2009-11-11 11:15:00,13.87,13.87,13.78,13.82,11600.0,13.87,13.87,13.78,13.82,11600.0
2009-11-11 11:20:00,13.83,13.84,13.83,13.84,3200.0,13.83,13.84,13.83,13.84,3200.0
2009-11-11 11:25:00,13.83,13.84,13.83,13.83,5800.0,13.83,13.84,13.83,13.83,5800.0
2009-11-11 11:30:00,13.83,13.85,13.83,13.85,2200.0,13.83,13.85,13.83,13.85,2200.0
2009-11-11 11:35:00,13.87,13.88,13.85,13.86,24200.0,13.87,13.88,13.85,13.86,24200.0
2009-11-11 11:40:00,13.86,13.88,13.85,13.85,4200.0,13.86,13.88,13.85,13.85,4200.0
2009-11-11 11:45:00,13.85,13.87,13.83,13.83,11000.0,13.85,13.87,13.83,13.83,11000.0
2009-11-11 11:50:00,13.83,13.83,13.77,13.77,10000.0,13.83,13.83,13.77,13.77,10000.0
2009-11-11 11:55:00,13.76,13.79,13.72,13.79,11400.0,13.76,13.79,13.72,13.79,11400.0
2009-11-11 12:00:00,13.77,13.77,13.75,13.76,6000.0,13.77,13.77,13.75,13.76,6000.0
2009-11-11 12:05:00,13.76,13.77,13.76,13.77,5800.0,13.76,13.77,13.76,13.77,5800.0
2009-11-11 12:10:00,13.79,13.8,13.77,13.78,4000.0,13.79,13.8,13.77,13.78,4000.0
2009-11-11 12:15:00,13.78,13.78,13.76,13.78,4200.0,13.78,13.78,13.76,13.78,4200.0
2009-11-11 12:20:00,13.76,13.78,13.76,13.78,4600.0,13.76,13.78,13.76,13.78,4600.0
2009-11-11 12:25:00,13.78,13.78,13.76,13.77,16000.0,13.78,13.78,13.76,13.77,16000.0
2009-11-11 12:30:00,13.78,13.82,13.77,13.81,89600.0,13.78,13.82,13.77,13.81,89600.0
2009-11-11 12:35:00,13.8,13.8,13.78,13.78,9000.0,13.8,13.8,13.78,13.78,9000.0
2009-11-11 12:40:00,13.78,13.8,13.78,13.78,19400.0,13.78,13.8,13.78,13.78,19400.0
2009-11-11 12:45:00,13.78,13.8,13.78,13.79,4400.0,13.78,13.8,13.78,13.79,4400.0
2009-11-11 12:50:00,13.8,13.81,13.8,13.81,800.0,13.8,13.81,13.8,13.81,800.0
2009-11-11 12:55:00,13.79,13.79,13.78,13.78,5400.0,13.79,13.79,13.78,13.78,5400.0
2009-11-11 13:00:00,13.78,13.8,13.77,13.8,4800.0,13.78,13.8,13.77,13.8,4800.0
2009-11-11 13:05:00,13.8,13.8,13.79,13.79,600.0,13.8,13.8,13.79,13.79,600.0
2009-11-11 13:10:00,13.78,13.8,13.78,13.78,10000.0,13.78,13.8,13.78,13.78,10000.0
2009-11-11 13:15:00,13.78,13.78,13.76,13.77,2600.0,13.78,13.78,13.76,13.77,2600.0
2009-11-11 13:20:00,13.77,13.8,13.76,13.76,2200.0,13.77,13.8,13.76,13.76,2200.0
2009-11-11 13:25:00,13.77,13.77,13.75,13.75,4000.0,13.77,13.77,13.75,13.75,4000.0
2009-11-11 13:30:00,13.73,13.79,13.73,13.77,9200.0,13.73,13.79,13.73,13.77,9200.0
2009-11-11 13:35:00,13.78,13.78,13.75,13.75,13800.0,13.78,13.78,13.75,13.75,13800.0
2009-11-11 13:40:00,13.75,13.76,13.74,13.74,19800.0,13.75,13.76,13.74,13.74,19800.0
2009-11-11 13:45:00,13.74,13.77,13.74,13.77,27600.0,13.74,13.77,13.74,13.77,27600.0
2009-11-11 13:50:00,13.76,13.8,13.76,13.8,21200.0,13.76,13.8,13.76,13.8,21200.0
2009-11-11 13:55:00,13.8,13.81,13.79,13.8,10200.0,13.8,13.81,13.79,13.8,10200.0
2009-11-11 14:00:00,13.79,13.81,13.79,13.81,2200.0,13.79,13.81,13.79,13.81,2200.0
2009-11-11 14:05:00,13.8,13.81,13.79,13.81,2800.0,13.8,13.81,13.79,13.81,2800.0
2009-11-11 14:10:00,13.81,13.84,13.8,13.84,12800.0,13.81,13.84,13.8,13.84,12800.0
2009-11-11 14:15:00,13.85,13.85,13.84,13.84,6000.0,13.85,13.85,13.84,13.84,6000.0
2009-11-11 14:20:00,13.85,13.85,13.84,13.84,3200.0,13.85,13.85,13.84,13.84,3200.0
2009-11-11 14:25:00,13.84,13.86,13.83,13.85,5000.0,13.84,13.86,13.83,13.85,5000.0
2009-11-11 14:30:00,13.85,13.92,13.85,13.91,13600.0,13.85,13.92,13.85,13.91,13600.0
2009-11-11 14:35:00,13.91,13.92,13.89,13.92,4600.0,13.91,13.92,13.89,13.92,4600.0
2009-11-11 14:40:00,13.92,13.92,13.88,13.88,11600.0,13.92,13.92,13.88,13.88,11600.0
2009-11-11 14:45:00,13.88,13.9,13.88,13.9,5200.0,13.88,13.9,13.88,13.9,5200.0
2009-11-11 14:50:00,13.9,13.95,13.9,13.92,12600.0,13.9,13.95,13.9,13.92,12600.0
2009-11-11 14:55:00,13.92,13.92,13.89,13.9,8600.0,13.92,13.92,13.89,13.9,8600.0
2009-11-11 15:00:00,13.9,13.93,13.89,13.91,7600.0,13.9,13.93,13.89,13.91,7600.0
2009-11-11 15:05:00,13.9,13.9,13.88,13.88,8600.0,13.9,13.9,13.88,13.88,8600.0
2009-11-11 15:10:00,13.88,13.88,13.83,13.83,12600.0,13.88,13.88,13.83,13.83,12600.0
2009-11-11 15:15:00,13.83,13.84,13.81,13.83,11000.0,13.83,13.84,13.81,13.83,11000.0
2009-11-11 15:20:00,13.83,13.87,13.83,13.87,8600.0,13.83,13.87,13.83,13.87,8600.0
2009-11-11 15:25:00,13.87,13.87,13.83,13.87,7200.0,13.87,13.87,13.83,13.87,7200.0
2009-11-11 15:30:00,13.88,13.88,13.86,13.87,8600.0,13.88,13.88,13.86,13.87,8600.0
2009-11-11 15:35:00,13.87,13.88,13.86,13.88,17400.0,13.87,13.88,13.86,13.88,17400.0
2009-11-11 15:40:00,13.88,13.88,13.85,13.86,14400.0,13.88,13.88,13.85,13.86,14400.0
2009-11-11 15:45:00,13.85,13.88,13.85,13.85,14800.0,13.85,13.88,13.85,13.85,14800.0
2009-11-11 15:50:00,13.85,13.85,13.81,13.82,26600.0,13.85,13.85,13.81,13.82,26600.0
2009-11-11 15:55:00,13.83,13.85,13.83,13.84,35200.0,13.83,13.85,13.83,13.84,35200.0
2009-11-12 09:30:00,13.76,13.8,13.65,13.71,3400.0,13.76,13.8,13.65,13.71,3400.0
2009-11-12 09:35:00,13.7,13.73,13.64,13.65,8000.0,13.7,13.73,13.64,13.65,8000.0
2009-11-12 09:40:00,13.63,13.68,13.63,13.63,9600.0,13.63,13.68,13.63,13.63,9600.0
2009-11-12 09:45:00,13.63,13.65,13.63,13.65,15800.0,13.63,13.65,13.63,13.65,15800.0
2009-11-12 09:50:00,13.65,13.7,13.65,13.67,12600.0,13.65,13.7,13.65,13.67,12600.0
2009-11-12 09:55:00,13.67,13.86,13.67,13.83,11200.0,13.67,13.86,13.67,13.83,11200.0
2009-11-12 10:00:00,13.83,13.87,13.81,13.85,5800.0,13.83,13.87,13.81,13.85,5800.0
2009-11-12 10:05:00,13.83,13.84,13.79,13.84,10000.0,13.83,13.84,13.79,13.84,10000.0
2009-11-12 10:10:00,13.85,13.85,13.78,13.78,7800.0,13.85,13.85,13.78,13.78,7800.0
2009-11-12 10:15:00,13.8,13.8,13.73,13.75,3000.0,13.8,13.8,13.73,13.75,3000.0
2009-11-12 10:20:00,13.75,13.8,13.75,13.79,5400.0,13.75,13.8,13.75,13.79,5400.0
2009-11-12 10:25:00,13.79,13.8,13.79,13.79,1600.0,13.79,13.8,13.79,13.79,1600.0
2009-11-12 10:30:00,13.79,13.8,13.77,13.78,6000.0,13.79,13.8,13.77,13.78,6000.0
2009-11-12 10:35:00,13.78,13.78,13.76,13.76,8600.0,13.78,13.78,13.76,13.76,8600.0
2009-11-12 10:40:00,13.76,13.8,13.76,13.8,8200.0,13.76,13.8,13.76,13.8,8200.0
2009-11-12 10:45:00,13.79,13.8,13.77,13.77,3400.0,13.79,13.8,13.77,13.77,3400.0
2009-11-12 10:50:00,13.79,13.79,13.78,13.78,12200.0,13.79,13.79,13.78,13.78,12200.0
2009-11-12 10:55:00,13.78,13.78,13.72,13.74,11400.0,13.78,13.78,13.72,13.74,11400.0
2009-11-12 11:00:00,13.72,13.74,13.72,13.74,4000.0,13.72,13.74,13.72,13.74,4000.0
2009-11-12 11:05:00,13.72,13.74,13.56,13.56,23800.0,13.72,13.74,13.56,13.56,23800.0
2009-11-12 11:10:00,13.55,13.58,13.47,13.47,26800.0,13.55,13.58,13.47,13.47,26800.0
2009-11-12 11:15:00,13.5,13.5,13.42,13.42,33800.0,13.5,13.5,13.42,13.42,33800.0
2009-11-12 11:20:00,13.42,13.45,13.38,13.38,36400.0,13.42,13.45,13.38,13.38,36400.0
2009-11-12 11:25:00,13.38,13.38,13.3,13.3,15200.0,13.38,13.38,13.3,13.3,15200.0
2009-11-12 11:30:00,13.3,13.31,13.22,13.24,21400.0,13.3,13.31,13.22,13.24,21400.0
2009-11-12 11:35:00,13.24,13.25,13.2,13.24,15800.0,13.24,13.25,13.2,13.24,15800.0
2009-11-12 11:40:00,13.24,13.25,13.21,13.24,8800.0,13.24,13.25,13.21,13.24,8800.0
2009-11-12 11:45:00,13.25,13.3,13.25,13.3,10200.0,13.25,13.3,13.25,13.3,10200.0
2009-11-12 11:50:00,13.28,13.34,13.27,13.31,15600.0,13.28,13.34,13.27,13.31,15600.0
2009-11-12 11:55:00,13.3,13.33,13.3,13.32,9000.0,13.3,13.33,13.3,13.32,9000.0
2009-11-12 12:00:00,13.31,13.42,13.3,13.38,36000.0,13.31,13.42,13.3,13.38,36000.0
2009-11-12 12:05:00,13.38,13.4,13.32,13.32,19200.0,13.38,13.4,13.32,13.32,19200.0
2009-11-12 12:10:00,13.32,13.33,13.31,13.32,8200.0,13.32,13.33,13.31,13.32,8200.0
2009-11-12 12:15:00,13.33,13.33,13.31,13.33,9200.0,13.33,13.33,13.31,13.33,9200.0
2009-11-12 12:20:00,13.33,13.33,13.31,13.31,5600.0,13.33,13.33,13.31,13.31,5600.0
2009-11-12 12:25:00,13.32,13.32,13.28,13.3,14400.0,13.32,13.32,13.28,13.3,14400.0
2009-11-12 12:30:00,13.3,13.3,13.26,13.27,5400.0,13.3,13.3,13.26,13.27,5400.0
2009-11-12 12:35:00,13.26,13.33,13.26,13.33,12600.0,13.26,13.33,13.26,13.33,12600.0
2009-11-12 12:40:00,13.33,13.33,13.31,13.31,3600.0,13.33,13.33,13.31,13.31,3600.0
2009-11-12 12:45:00,13.31,13.31,13.3,13.3,1000.0,13.31,13.31,13.3,13.3,1000.0
2009-11-12 12:50:00,13.31,13.33,13.31,13.33,18800.0,13.31,13.33,13.31,13.33,18800.0
2009-11-12 12:55:00,13.3,13.33,13.3,13.33,24000.0,13.3,13.33,13.3,13.33,24000.0
2009-11-12 13:00:00,13.31,13.33,13.3,13.33,12400.0,13.31,13.33,13.3,13.33,12400.0
2009-11-12 13:05:00,13.32,13.33,13.3,13.31,5200.0,13.32,13.33,13.3,13.31,5200.0
2009-11-12 13:10:00,13.31,13.33,13.3,13.33,11200.0,13.31,13.33,13.3,13.33,11200.0
2009-11-12 13:15:00,13.33,13.38,13.32,13.36,12200.0,13.33,13.38,13.32,13.36,12200.0
2009-11-12 13:20:00,13.36,13.37,13.35,13.35,7600.0,13.36,13.37,13.35,13.35,7600.0
2009-11-12 13:25:00,13.35,13.4,13.35,13.4,7000.0,13.35,13.4,13.35,13.4,7000.0
2009-11-12 13:30:00,13.39,13.4,13.38,13.38,5000.0,13.39,13.4,13.38,13.38,5000.0
2009-11-12 13:35:00,13.4,13.4,13.36,13.38,2000.0,13.4,13.4,13.36,13.38,2000.0
2009-11-12 13:40:00,13.37,13.4,13.36,13.4,1800.0,13.37,13.4,13.36,13.4,1800.0
2009-11-12 13:45:00,13.39,13.42,13.38,13.42,3000.0,13.39,13.42,13.38,13.42,3000.0
2009-11-12 13:50:00,13.4,13.42,13.36,13.38,3200.0,13.4,13.42,13.36,13.38,3200.0
2009-11-12 13:55:00,13.38,13.38,13.35,13.36,800.0,13.38,13.38,13.35,13.36,800.0
2009-11-12 14:00:00,13.36,13.37,13.36,13.36,1800.0,13.36,13.37,13.36,13.36,1800.0
2009-11-12 14:05:00,13.37,13.4,13.35,13.37,6200.0,13.37,13.4,13.35,13.37,6200.0
2009-11-12 14:10:00,13.35,13.38,13.35,13.38,2800.0,13.35,13.38,13.35,13.38,2800.0
2009-11-12 14:15:00,13.38,13.38,13.35,13.37,5800.0,13.38,13.38,13.35,13.37,5800.0
2009-11-12 14:20:00,13.36,13.38,13.35,13.37,7200.0,13.36,13.38,13.35,13.37,7200.0
2009-11-12 14:25:00,13.37,13.38,13.37,13.37,4600.0,13.37,13.38,13.37,13.37,4600.0
2009-11-12 14:30:00,13.36,13.43,13.35,13.43,10200.0,13.36,13.43,13.35,13.43,10200.0
2009-11-12 14:35:00,13.43,13.45,13.42,13.45,22200.0,13.43,13.45,13.42,13.45,22200.0
2009-11-12 14:40:00,13.43,13.45,13.43,13.44,11800.0,13.43,13.45,13.43,13.44,11800.0
2009-11-12 14:45:00,13.44,13.45,13.4,13.4,13200.0,13.44,13.45,13.4,13.4,13200.0
2009-11-12 14:50:00,13.4,13.43,13.4,13.43,14200.0,13.4,13.43,13.4,13.43,14200.0
2009-11-12 14:55:00,13.41,13.43,13.4,13.42,12200.0,13.41,13.43,13.4,13.42,12200.0
2009-11-12 15:00:00,13.42,13.46,13.38,13.38,22000.0,13.42,13.46,13.38,13.38,22000.0
2009-11-12 15:05:00,13.38,13.4,13.37,13.39,4000.0,13.38,13.4,13.37,13.39,4000.0
2009-11-12 15:10:00,13.39,13.4,13.35,13.38,3600.0,13.39,13.4,13.35,13.38,3600.0
2009-11-12 15:15:00,13.38,13.42,13.38,13.42,4000.0,13.38,13.42,13.38,13.42,4000.0
2009-11-12 15:20:00,13.4,13.41,13.38,13.4,13200.0,13.4,13.41,13.38,13.4,13200.0
2009-11-12 15:25:00,13.4,13.41,13.4,13.4,7000.0,13.4,13.41,13.4,13.4,7000.0
2009-11-12 15:30:00,13.4,13.42,13.4,13.4,12600.0,13.4,13.42,13.4,13.4,12600.0
2009-11-12 15:35:00,13.4,13.4,13.38,13.39,34800.0,13.4,13.4,13.38,13.39,34800.0
2009-11-12 15:40:00,13.4,13.42,13.39,13.4,13400.0,13.4,13.42,13.39,13.4,13400.0
2009-11-12 15:45:00,13.4,13.4,13.39,13.4,26400.0,13.4,13.4,13.39,13.4,26400.0
2009-11-12 15:50:00,13.4,13.4,13.38,13.4,29600.0,13.4,13.4,13.38,13.4,29600.0
2009-11-12 15:55:00,13.4,13.4,13.38,13.38,33800.0,13.4,13.4,13.38,13.38,33800.0
2009-11-13 09:30:00,13.49,13.49,13.34,13.34,5000.0,13.49,13.49,13.34,13.34,5000.0
2009-11-13 09:35:00,13.35,13.43,13.35,13.42,10800.0,13.35,13.43,13.35,13.42,10800.0
2009-11-13 09:40:00,13.4,13.43,13.37,13.43,84800.0,13.4,13.43,13.37,13.43,84800.0
2009-11-13 09:45:00,13.43,13.43,13.34,13.4,33400.0,13.43,13.43,13.34,13.4,33400.0
2009-11-13 09:50:00,13.4,13.43,13.38,13.4,39800.0,13.4,13.43,13.38,13.4,39800.0
2009-11-13 09:55:00,13.38,13.4,13.22,13.36,29600.0,13.38,13.4,13.22,13.36,29600.0
2009-11-13 10:00:00,13.36,13.43,13.31,13.43,36200.0,13.36,13.43,13.31,13.43,36200.0
2009-11-13 10:05:00,13.43,13.47,13.4,13.43,23200.0,13.43,13.47,13.4,13.43,23200.0
2009-11-13 10:10:00,13.42,13.43,13.4,13.42,14800.0,13.42,13.43,13.4,13.42,14800.0
2009-11-13 10:15:00,13.42,13.43,13.4,13.41,4000.0,13.42,13.43,13.4,13.41,4000.0
2009-11-13 10:20:00,13.42,13.46,13.42,13.42,8400.0,13.42,13.46,13.42,13.42,8400.0
2009-11-13 10:25:00,13.42,13.42,13.36,13.37,7600.0,13.42,13.42,13.36,13.37,7600.0
2009-11-13 10:30:00,13.38,13.4,13.36,13.37,13000.0,13.38,13.4,13.36,13.37,13000.0
2009-11-13 10:35:00,13.4,13.4,13.38,13.4,7000.0,13.4,13.4,13.38,13.4,7000.0
2009-11-13 10:40:00,13.39,13.42,13.38,13.42,15200.0,13.39,13.42,13.38,13.42,15200.0
2009-11-13 10:45:00,13.44,13.44,13.43,13.44,2000.0,13.44,13.44,13.43,13.44,2000.0
2009-11-13 10:50:00,13.45,13.45,13.43,13.45,4800.0,13.45,13.45,13.43,13.45,4800.0
2009-11-13 10:55:00,13.44,13.46,13.44,13.46,5800.0,13.44,13.46,13.44,13.46,5800.0
2009-11-13 11:00:00,13.45,13.46,13.45,13.46,15800.0,13.45,13.46,13.45,13.46,15800.0
2009-11-13 11:05:00,13.46,13.46,13.45,13.45,1000.0,13.46,13.46,13.45,13.45,1000.0
2009-11-13 11:10:00,13.45,13.46,13.45,13.45,7800.0,13.45,13.46,13.45,13.45,7800.0
2009-11-13 11:15:00,13.45,13.46,13.45,13.46,5600.0,13.45,13.46,13.45,13.46,5600.0
2009-11-13 11:20:00,13.46,13.47,13.45,13.45,7200.0,13.46,13.47,13.45,13.45,7200.0
2009-11-13 11:25:00,13.46,13.47,13.46,13.47,3200.0,13.46,13.47,13.46,13.47,3200.0
2009-11-13 11:30:00,13.47,13.47,13.45,13.45,5800.0,13.47,13.47,13.45,13.45,5800.0
2009-11-13 11:35:00,13.46,13.51,13.45,13.49,5000.0,13.46,13.51,13.45,13.49,5000.0
2009-11-13 11:40:00,13.5,13.5,13.46,13.47,1600.0,13.5,13.5,13.46,13.47,1600.0
2009-11-13 11:45:00,13.45,13.45,13.44,13.44,2000.0,13.45,13.45,13.44,13.44,2000.0
2009-11-13 11:50:00,13.44,13.45,13.44,13.45,19400.0,13.44,13.45,13.44,13.45,19400.0
2009-11-13 11:55:00,13.46,13.47,13.45,13.46,8000.0,13.46,13.47,13.45,13.46,8000.0
2009-11-13 12:00:00,13.46,13.48,13.46,13.48,1200.0,13.46,13.48,13.46,13.48,1200.0
2009-11-13 12:05:00,13.48,13.48,13.47,13.47,1600.0,13.48,13.48,13.47,13.47,1600.0
2009-11-13 12:10:00,13.47,13.5,13.47,13.5,9600.0,13.47,13.5,13.47,13.5,9600.0
2009-11-13 12:15:00,13.5,13.67,13.5,13.67,12600.0,13.5,13.67,13.5,13.67,12600.0
2009-11-13 12:20:00,13.68,13.7,13.65,13.65,11400.0,13.68,13.7,13.65,13.65,11400.0
2009-11-13 12:25:00,13.65,13.67,13.64,13.67,7400.0,13.65,13.67,13.64,13.67,7400.0
2009-11-13 12:30:00,13.67,13.7,13.67,13.68,15600.0,13.67,13.7,13.67,13.68,15600.0
2009-11-13 12:35:00,13.69,13.7,13.66,13.67,16400.0,13.69,13.7,13.66,13.67,16400.0
2009-11-13 12:40:00,13.67,13.67,13.67,13.67,800.0,13.67,13.67,13.67,13.67,800.0
2009-11-13 12:45:00,13.67,13.67,13.67,13.67,2400.0,13.67,13.67,13.67,13.67,2400.0
2009-11-13 12:50:00,13.67,13.67,13.66,13.67,3800.0,13.67,13.67,13.66,13.67,3800.0
2009-11-13 12:55:00,13.67,13.67,13.66,13.67,1400.0,13.67,13.67,13.66,13.67,1400.0
2009-11-13 13:00:00,13.67,13.71,13.67,13.71,4200.0,13.67,13.71,13.67,13.71,4200.0
2009-11-13 13:05:00,13.71,13.72,13.71,13.71,10600.0,13.71,13.72,13.71,13.71,10600.0
2009-11-13 13:10:00,13.72,13.73,13.71,13.72,2000.0,13.72,13.73,13.71,13.72,2000.0
2009-11-13 13:15:00,13.72,13.72,13.72,13.72,6000.0,13.72,13.72,13.72,13.72,6000.0
2009-11-13 13:20:00,13.72,13.74,13.72,13.73,10200.0,13.72,13.74,13.72,13.73,10200.0
2009-11-13 13:25:00,13.74,13.74,13.73,13.74,2800.0,13.74,13.74,13.73,13.74,2800.0
2009-11-13 13:30:00,13.74,13.74,13.74,13.74,3000.0,13.74,13.74,13.74,13.74,3000.0
2009-11-13 13:35:00,13.74,13.74,13.74,13.74,2200.0,13.74,13.74,13.74,13.74,2200.0
2009-11-13 13:40:00,13.74,13.74,13.74,13.74,8400.0,13.74,13.74,13.74,13.74,8400.0
2009-11-13 13:45:00,13.74,13.74,13.74,13.74,7600.0,13.74,13.74,13.74,13.74,7600.0
2009-11-13 13:50:00,13.74,13.74,13.72,13.73,10400.0,13.74,13.74,13.72,13.73,10400.0
2009-11-13 13:55:00,13.73,13.77,13.73,13.77,54600.0,13.73,13.77,13.73,13.77,54600.0
2009-11-13 14:00:00,13.77,13.81,13.77,13.8,11200.0,13.77,13.81,13.77,13.8,11200.0
2009-11-13 14:05:00,13.81,13.85,13.78,13.8,28000.0,13.81,13.85,13.78,13.8,28000.0
2009-11-13 14:10:00,13.81,13.81,13.79,13.79,15200.0,13.81,13.81,13.79,13.79,15200.0
2009-11-13 14:15:00,13.79,13.81,13.79,13.81,14600.0,13.79,13.81,13.79,13.81,14600.0
2009-11-13 14:20:00,13.81,13.81,13.79,13.8,12400.0,13.81,13.81,13.79,13.8,12400.0
2009-11-13 14:25:00,13.79,13.79,13.77,13.77,16800.0,13.79,13.79,13.77,13.77,16800.0
2009-11-13 14:30:00,13.77,13.77,13.72,13.72,22800.0,13.77,13.77,13.72,13.72,22800.0
2009-11-13 14:35:00,13.72,13.74,13.62,13.62,25400.0,13.72,13.74,13.62,13.62,25400.0
2009-11-13 14:40:00,13.63,13.63,13.59,13.6,24200.0,13.63,13.63,13.59,13.6,24200.0
2009-11-13 14:45:00,13.6,13.6,13.54,13.55,9000.0,13.6,13.6,13.54,13.55,9000.0
2009-11-13 14:50:00,13.54,13.54,13.49,13.5,20000.0,13.54,13.54,13.49,13.5,20000.0
2009-11-13 14:55:00,13.5,13.53,13.5,13.51,10400.0,13.5,13.53,13.5,13.51,10400.0
2009-11-13 15:00:00,13.5,13.55,13.47,13.54,11200.0,13.5,13.55,13.47,13.54,11200.0
2009-11-13 15:05:00,13.55,13.55,13.47,13.49,14800.0,13.55,13.55,13.47,13.49,14800.0
2009-11-13 15:10:00,13.49,13.53,13.49,13.49,12000.0,13.49,13.53,13.49,13.49,12000.0
2009-11-13 15:15:00,13.49,13.51,13.49,13.49,11800.0,13.49,13.51,13.49,13.49,11800.0
2009-11-13 15:20:00,13.49,13.49,13.47,13.49,4200.0,13.49,13.49,13.47,13.49,4200.0
2009-11-13 15:25:00,13.49,13.49,13.47,13.47,7000.0,13.49,13.49,13.47,13.47,7000.0
2009-11-13 15:30:00,13.47,13.49,13.46,13.49,11200.0,13.47,13.49,13.46,13.49,11200.0
2009-11-13 15:35:00,13.49,13.52,13.43,13.44,47400.0,13.49,13.52,13.43,13.44,47400.0
2009-11-13 15:40:00,13.45,13.53,13.45,13.53,16400.0,13.45,13.53,13.45,13.53,16400.0
2009-11-13 15:45:00,13.54,13.55,13.51,13.52,10600.0,13.54,13.55,13.51,13.52,10600.0
2009-11-13 15:50:00,13.51,13.53,13.49,13.52,30800.0,13.51,13.53,13.49,13.52,30800.0
2009-11-13 15:55:00,13.52,13.56,13.51,13.56,26000.0,13.52,13.56,13.51,13.56,26000.0
2009-11-16 09:30:00,13.7,13.81,13.63,13.77,23600.0,13.7,13.81,13.63,13.77,23600.0
2009-11-16 09:35:00,13.79,13.9,13.78,13.88,15400.0,13.79,13.9,13.78,13.88,15400.0
2009-11-16 09:40:00,13.92,13.97,13.9,13.97,23000.0,13.92,13.97,13.9,13.97,23000.0
2009-11-16 09:45:00,13.97,14.0,13.96,13.96,6000.0,13.97,14.0,13.96,13.96,6000.0
2009-11-16 09:50:00,13.94,13.95,13.86,13.88,20000.0,13.94,13.95,13.86,13.88,20000.0
2009-11-16 09:55:00,13.87,13.89,13.84,13.86,22400.0,13.87,13.89,13.84,13.86,22400.0
2009-11-16 10:00:00,13.84,13.85,13.8,13.81,5600.0,13.84,13.85,13.8,13.81,5600.0
2009-11-16 10:05:00,13.79,13.89,13.79,13.88,17200.0,13.79,13.89,13.79,13.88,17200.0
2009-11-16 10:10:00,13.88,13.9,13.88,13.88,11400.0,13.88,13.9,13.88,13.88,11400.0
2009-11-16 10:15:00,13.88,13.9,13.88,13.9,7600.0,13.88,13.9,13.88,13.9,7600.0
2009-11-16 10:20:00,13.89,13.9,13.88,13.88,8000.0,13.89,13.9,13.88,13.88,8000.0
2009-11-16 10:25:00,13.88,13.92,13.88,13.92,2000.0,13.88,13.92,13.88,13.92,2000.0
2009-11-16 10:30:00,13.9,13.9,13.88,13.88,14000.0,13.9,13.9,13.88,13.88,14000.0
2009-11-16 10:35:00,13.88,13.88,13.84,13.86,6400.0,13.88,13.88,13.84,13.86,6400.0
2009-11-16 10:40:00,13.86,13.92,13.85,13.86,8200.0,13.86,13.92,13.85,13.86,8200.0
2009-11-16 10:45:00,13.85,13.87,13.85,13.87,2400.0,13.85,13.87,13.85,13.87,2400.0
2009-11-16 10:50:00,13.88,13.93,13.88,13.93,3600.0,13.88,13.93,13.88,13.93,3600.0
2009-11-16 10:55:00,13.92,13.93,13.91,13.91,9600.0,13.92,13.93,13.91,13.91,9600.0
2009-11-16 11:00:00,13.92,13.92,13.9,13.9,8000.0,13.92,13.92,13.9,13.9,8000.0
2009-11-16 11:05:00,13.91,13.96,13.91,13.95,12200.0,13.91,13.96,13.91,13.95,12200.0
2009-11-16 11:10:00,13.94,13.95,13.88,13.89,11200.0,13.94,13.95,13.88,13.89,11200.0
2009-11-16 11:15:00,13.88,13.88,13.8,13.85,18200.0,13.88,13.88,13.8,13.85,18200.0
2009-11-16 11:20:00,13.85,13.88,13.85,13.88,1200.0,13.85,13.88,13.85,13.88,1200.0
2009-11-16 11:25:00,13.88,13.93,13.88,13.92,5200.0,13.88,13.93,13.88,13.92,5200.0
2009-11-16 11:30:00,13.92,14.01,13.92,14.0,10600.0,13.92,14.01,13.92,14.0,10600.0
2009-11-16 11:35:00,14.0,14.0,13.99,13.99,1000.0,14.0,14.0,13.99,13.99,1000.0
2009-11-16 11:40:00,14.0,14.0,13.99,13.99,2800.0,14.0,14.0,13.99,13.99,2800.0
2009-11-16 11:45:00,13.99,14.01,13.99,14.01,7200.0,13.99,14.01,13.99,14.01,7200.0
2009-11-16 11:50:00,14.01,14.01,13.99,13.99,6200.0,14.01,14.01,13.99,13.99,6200.0
2009-11-16 11:55:00,14.01,14.01,13.98,13.98,2200.0,14.01,14.01,13.98,13.98,2200.0
2009-11-16 12:00:00,13.99,14.0,13.99,13.99,4200.0,13.99,14.0,13.99,13.99,4200.0
2009-11-16 12:05:00,13.99,14.0,13.98,14.0,1600.0,13.99,14.0,13.98,14.0,1600.0
2009-11-16 12:10:00,13.99,13.99,13.99,13.99,3400.0,13.99,13.99,13.99,13.99,3400.0
2009-11-16 12:15:00,13.98,13.98,13.9,13.97,4400.0,13.98,13.98,13.9,13.97,4400.0
2009-11-16 12:20:00,13.96,13.97,13.88,13.92,5800.0,13.96,13.97,13.88,13.92,5800.0
2009-11-16 12:25:00,13.9,13.92,13.88,13.92,7000.0,13.9,13.92,13.88,13.92,7000.0
2009-11-16 12:30:00,13.92,13.92,13.9,13.92,3200.0,13.92,13.92,13.9,13.92,3200.0
2009-11-16 12:35:00,13.94,13.96,13.94,13.94,1600.0,13.94,13.96,13.94,13.94,1600.0
2009-11-16 12:40:00,13.94,13.97,13.94,13.96,1400.0,13.94,13.97,13.94,13.96,1400.0
2009-11-16 12:45:00,13.97,13.97,13.96,13.97,3800.0,13.97,13.97,13.96,13.97,3800.0
2009-11-16 12:50:00,13.99,13.99,13.98,13.99,4200.0,13.99,13.99,13.98,13.99,4200.0
2009-11-16 12:55:00,13.97,13.99,13.97,13.98,11200.0,13.97,13.99,13.97,13.98,11200.0
2009-11-16 13:00:00,13.98,13.99,13.96,13.99,6600.0,13.98,13.99,13.96,13.99,6600.0
2009-11-16 13:05:00,13.99,14.02,13.95,14.01,18000.0,13.99,14.02,13.95,14.01,18000.0
2009-11-16 13:10:00,14.0,14.02,14.0,14.01,9800.0,14.0,14.02,14.0,14.01,9800.0
2009-11-16 13:15:00,14.01,14.02,14.0,14.0,18600.0,14.01,14.02,14.0,14.0,18600.0
2009-11-16 13:20:00,14.0,14.01,14.0,14.01,5800.0,14.0,14.01,14.0,14.01,5800.0
2009-11-16 13:25:00,14.01,14.02,14.01,14.02,5600.0,14.01,14.02,14.01,14.02,5600.0
2009-11-16 13:30:00,14.02,14.04,14.02,14.03,1600.0,14.02,14.04,14.02,14.03,1600.0
2009-11-16 13:35:00,14.04,14.04,14.03,14.04,2600.0,14.04,14.04,14.03,14.04,2600.0
2009-11-16 13:40:00,14.04,14.04,14.02,14.04,2600.0,14.04,14.04,14.02,14.04,2600.0
2009-11-16 13:45:00,14.04,14.08,14.03,14.08,23400.0,14.04,14.08,14.03,14.08,23400.0
2009-11-16 13:50:00,14.08,14.1,14.08,14.09,14200.0,14.08,14.1,14.08,14.09,14200.0
2009-11-16 13:55:00,14.09,14.13,14.09,14.13,27600.0,14.09,14.13,14.09,14.13,27600.0
2009-11-16 14:00:00,14.13,14.22,14.13,14.22,43400.0,14.13,14.22,14.13,14.22,43400.0
2009-11-16 14:05:00,14.22,14.27,14.22,14.24,72400.0,14.22,14.27,14.22,14.24,72400.0
2009-11-16 14:10:00,14.25,14.36,14.25,14.34,43200.0,14.25,14.36,14.25,14.34,43200.0
2009-11-16 14:15:00,14.34,14.35,14.28,14.3,11000.0,14.34,14.35,14.28,14.3,11000.0
2009-11-16 14:20:00,14.3,14.31,14.27,14.28,14000.0,14.3,14.31,14.27,14.28,14000.0
2009-11-16 14:25:00,14.27,14.28,14.22,14.22,15400.0,14.27,14.28,14.22,14.22,15400.0
2009-11-16 14:30:00,14.23,14.26,14.22,14.23,8800.0,14.23,14.26,14.22,14.23,8800.0
2009-11-16 14:35:00,14.23,14.25,14.23,14.24,5000.0,14.23,14.25,14.23,14.24,5000.0
2009-11-16 14:40:00,14.24,14.24,14.22,14.22,6400.0,14.24,14.24,14.22,14.22,6400.0
2009-11-16 14:45:00,14.23,14.26,14.22,14.22,14400.0,14.23,14.26,14.22,14.22,14400.0
2009-11-16 14:50:00,14.22,14.22,14.12,14.12,12800.0,14.22,14.22,14.12,14.12,12800.0
2009-11-16 14:55:00,14.13,14.16,14.1,14.14,14000.0,14.13,14.16,14.1,14.14,14000.0
2009-11-16 15:00:00,14.13,14.15,14.1,14.11,10600.0,14.13,14.15,14.1,14.11,10600.0
2009-11-16 15:05:00,14.1,14.12,14.1,14.11,10400.0,14.1,14.12,14.1,14.11,10400.0
2009-11-16 15:10:00,14.1,14.11,14.1,14.1,20000.0,14.1,14.11,14.1,14.1,20000.0
2009-11-16 15:15:00,14.1,14.11,14.04,14.04,25400.0,14.1,14.11,14.04,14.04,25400.0
2009-11-16 15:20:00,14.04,14.07,14.02,14.06,46000.0,14.04,14.07,14.02,14.06,46000.0
2009-11-16 15:25:00,14.06,14.09,14.06,14.06,12600.0,14.06,14.09,14.06,14.06,12600.0
2009-11-16 15:30:00,14.05,14.11,14.05,14.1,33400.0,14.05,14.11,14.05,14.1,33400.0
2009-11-16 15:35:00,14.1,14.11,14.06,14.1,30600.0,14.1,14.11,14.06,14.1,30600.0
2009-11-16 15:40:00,14.1,14.11,14.06,14.08,29800.0,14.1,14.11,14.06,14.08,29800.0
2009-11-16 15:45:00,14.09,14.18,14.09,14.18,42800.0,14.09,14.18,14.09,14.18,42800.0
2009-11-16 15:50:00,14.18,14.22,14.15,14.17,81600.0,14.18,14.22,14.15,14.17,81600.0
2009-11-16 15:55:00,14.17,14.17,14.11,14.16,74400.0,14.17,14.17,14.11,14.16,74400.0
2009-11-17 09:30:00,14.08,14.14,14.0,14.09,10400.0,14.08,14.14,14.0,14.09,10400.0
2009-11-17 09:35:00,14.07,14.1,14.07,14.07,2000.0,14.07,14.1,14.07,14.07,2000.0
2009-11-17 09:40:00,14.04,14.11,14.04,14.06,5600.0,14.04,14.11,14.04,14.06,5600.0
2009-11-17 09:45:00,14.06,14.12,14.06,14.12,1400.0,14.06,14.12,14.06,14.12,1400.0
2009-11-17 09:50:00,14.12,14.13,14.06,14.12,4200.0,14.12,14.13,14.06,14.12,4200.0
2009-11-17 09:55:00,14.12,14.12,13.99,14.01,7400.0,14.12,14.12,13.99,14.01,7400.0
2009-11-17 10:00:00,14.02,14.05,13.95,13.97,6200.0,14.02,14.05,13.95,13.97,6200.0
2009-11-17 10:05:00,13.95,14.01,13.95,13.99,9400.0,13.95,14.01,13.95,13.99,9400.0
2009-11-17 10:10:00,14.0,14.04,14.0,14.0,6600.0,14.0,14.04,14.0,14.0,6600.0
2009-11-17 10:15:00,13.99,14.09,13.99,14.08,6600.0,13.99,14.09,13.99,14.08,6600.0
2009-11-17 10:20:00,14.07,14.09,14.05,14.09,2400.0,14.07,14.09,14.05,14.09,2400.0
2009-11-17 10:25:00,14.08,14.08,14.07,14.08,1400.0,14.08,14.08,14.07,14.08,1400.0
2009-11-17 10:30:00,14.06,14.06,14.01,14.02,16600.0,14.06,14.06,14.01,14.02,16600.0
2009-11-17 10:35:00,14.03,14.03,13.96,13.96,7000.0,14.03,14.03,13.96,13.96,7000.0
2009-11-17 10:40:00,13.94,13.94,13.86,13.88,23800.0,13.94,13.94,13.86,13.88,23800.0
2009-11-17 10:45:00,13.88,13.9,13.88,13.88,14000.0,13.88,13.9,13.88,13.88,14000.0
2009-11-17 10:50:00,13.88,13.89,13.83,13.84,27600.0,13.88,13.89,13.83,13.84,27600.0
2009-11-17 10:55:00,13.85,13.85,13.76,13.81,26800.0,13.85,13.85,13.76,13.81,26800.0
2009-11-17 11:00:00,13.82,13.84,13.8,13.83,11800.0,13.82,13.84,13.8,13.83,11800.0
2009-11-17 11:05:00,13.81,13.84,13.81,13.81,9400.0,13.81,13.84,13.81,13.81,9400.0
2009-11-17 11:10:00,13.82,13.84,13.79,13.81,38200.0,13.82,13.84,13.79,13.81,38200.0
2009-11-17 11:15:00,13.8,13.88,13.8,13.85,95600.0,13.8,13.88,13.8,13.85,95600.0
2009-11-17 11:20:00,13.83,13.89,13.83,13.83,11600.0,13.83,13.89,13.83,13.83,11600.0
2009-11-17 11:25:00,13.85,13.9,13.85,13.88,4000.0,13.85,13.9,13.85,13.88,4000.0
2009-11-17 11:30:00,13.87,13.91,13.86,13.88,3200.0,13.87,13.91,13.86,13.88,3200.0
2009-11-17 11:35:00,13.87,13.88,13.83,13.86,8200.0,13.87,13.88,13.83,13.86,8200.0
2009-11-17 11:40:00,13.86,13.9,13.86,13.9,3600.0,13.86,13.9,13.86,13.9,3600.0
2009-11-17 11:45:00,13.9,13.9,13.85,13.88,6400.0,13.9,13.9,13.85,13.88,6400.0
2009-11-17 11:50:00,13.89,13.91,13.89,13.89,1000.0,13.89,13.91,13.89,13.89,1000.0
2009-11-17 11:55:00,13.88,13.89,13.87,13.89,1000.0,13.88,13.89,13.87,13.89,1000.0
2009-11-17 12:00:00,13.87,13.88,13.85,13.85,1200.0,13.87,13.88,13.85,13.85,1200.0
2009-11-17 12:05:00,13.87,13.88,13.85,13.88,6000.0,13.87,13.88,13.85,13.88,6000.0
2009-11-17 12:10:00,13.88,13.91,13.88,13.9,3600.0,13.88,13.91,13.88,13.9,3600.0
2009-11-17 12:15:00,13.9,13.9,13.88,13.88,800.0,13.9,13.9,13.88,13.88,800.0
2009-11-17 12:20:00,13.88,13.94,13.88,13.94,7800.0,13.88,13.94,13.88,13.94,7800.0
2009-11-17 12:25:00,13.93,13.99,13.93,13.97,20000.0,13.93,13.99,13.93,13.97,20000.0
2009-11-17 12:30:00,13.97,14.0,13.97,14.0,6400.0,13.97,14.0,13.97,14.0,6400.0
2009-11-17 12:35:00,14.01,14.01,13.99,13.99,1400.0,14.01,14.01,13.99,13.99,1400.0
2009-11-17 12:40:00,13.98,13.99,13.95,13.95,5200.0,13.98,13.99,13.95,13.95,5200.0
2009-11-17 12:45:00,13.96,13.96,13.95,13.96,1600.0,13.96,13.96,13.95,13.96,1600.0
2009-11-17 12:50:00,13.95,13.96,13.95,13.96,3000.0,13.95,13.96,13.95,13.96,3000.0
2009-11-17 12:55:00,13.96,13.97,13.95,13.97,8200.0,13.96,13.97,13.95,13.97,8200.0
2009-11-17 13:00:00,13.96,13.97,13.95,13.95,16200.0,13.96,13.97,13.95,13.95,16200.0
2009-11-17 13:05:00,13.95,13.96,13.94,13.94,7400.0,13.95,13.96,13.94,13.94,7400.0
2009-11-17 13:10:00,13.94,13.98,13.93,13.97,4000.0,13.94,13.98,13.93,13.97,4000.0
2009-11-17 13:15:00,13.98,13.99,13.96,13.99,1800.0,13.98,13.99,13.96,13.99,1800.0
2009-11-17 13:20:00,14.01,14.02,13.97,13.97,5400.0,14.01,14.02,13.97,13.97,5400.0
2009-11-17 13:25:00,13.96,13.96,13.9,13.91,7800.0,13.96,13.96,13.9,13.91,7800.0
2009-11-17 13:30:00,13.92,13.93,13.9,13.93,1800.0,13.92,13.93,13.9,13.93,1800.0
2009-11-17 13:35:00,13.92,13.94,13.92,13.93,2200.0,13.92,13.94,13.92,13.93,2200.0
2009-11-17 13:40:00,13.93,13.99,13.93,13.97,5200.0,13.93,13.99,13.93,13.97,5200.0
2009-11-17 13:45:00,13.97,13.97,13.96,13.96,2000.0,13.97,13.97,13.96,13.96,2000.0
2009-11-17 13:50:00,13.96,13.97,13.94,13.94,2800.0,13.96,13.97,13.94,13.94,2800.0
2009-11-17 13:55:00,13.95,13.95,13.93,13.93,2400.0,13.95,13.95,13.93,13.93,2400.0
2009-11-17 14:00:00,13.95,13.95,13.94,13.94,400.0,13.95,13.95,13.94,13.94,400.0
2009-11-17 14:05:00,13.93,13.93,13.92,13.92,2000.0,13.93,13.93,13.92,13.92,2000.0
2009-11-17 14:10:00,13.92,13.92,13.9,13.9,7200.0,13.92,13.92,13.9,13.9,7200.0
2009-11-17 14:15:00,13.9,13.9,13.88,13.88,12000.0,13.9,13.9,13.88,13.88,12000.0
2009-11-17 14:20:00,13.88,13.88,13.88,13.88,6800.0,13.88,13.88,13.88,13.88,6800.0
2009-11-17 14:25:00,13.88,13.89,13.88,13.88,2800.0,13.88,13.89,13.88,13.88,2800.0
2009-11-17 14:30:00,13.88,13.89,13.88,13.88,3200.0,13.88,13.89,13.88,13.88,3200.0
2009-11-17 14:35:00,13.88,13.89,13.88,13.89,1600.0,13.88,13.89,13.88,13.89,1600.0
2009-11-17 14:40:00,13.89,13.89,13.88,13.88,1400.0,13.89,13.89,13.88,13.88,1400.0
2009-11-17 14:45:00,13.88,13.88,13.88,13.88,3400.0,13.88,13.88,13.88,13.88,3400.0
2009-11-17 14:50:00,13.88,13.88,13.86,13.86,25600.0,13.88,13.88,13.86,13.86,25600.0
2009-11-17 14:55:00,13.86,13.86,13.83,13.83,6600.0,13.86,13.86,13.83,13.83,6600.0
2009-11-17 15:00:00,13.83,13.87,13.83,13.87,13600.0,13.83,13.87,13.83,13.87,13600.0
2009-11-17 15:05:00,13.86,13.88,13.86,13.88,7600.0,13.86,13.88,13.86,13.88,7600.0
2009-11-17 15:10:00,13.88,13.91,13.88,13.9,5000.0,13.88,13.91,13.88,13.9,5000.0
2009-11-17 15:15:00,13.9,13.91,13.88,13.88,3800.0,13.9,13.91,13.88,13.88,3800.0
2009-11-17 15:20:00,13.88,13.9,13.88,13.9,2200.0,13.88,13.9,13.88,13.9,2200.0
2009-11-17 15:25:00,13.91,13.93,13.9,13.91,2600.0,13.91,13.93,13.9,13.91,2600.0
2009-11-17 15:30:00,13.91,13.93,13.9,13.93,3400.0,13.91,13.93,13.9,13.93,3400.0
2009-11-17 15:35:00,13.93,13.93,13.88,13.88,8000.0,13.93,13.93,13.88,13.88,8000.0
2009-11-17 15:40:00,13.88,13.9,13.88,13.9,10600.0,13.88,13.9,13.88,13.9,10600.0
2009-11-17 15:45:00,13.9,13.9,13.88,13.9,12600.0,13.9,13.9,13.88,13.9,12600.0
2009-11-17 15:50:00,13.9,13.9,13.87,13.87,10800.0,13.9,13.9,13.87,13.87,10800.0
2009-11-17 15:55:00,13.86,13.87,13.86,13.86,10400.0,13.86,13.87,13.86,13.86,10400.0
2009-11-18 09:30:00,13.83,14.15,13.81,13.81,17600.0,13.83,14.15,13.81,13.81,17600.0
2009-11-18 09:35:00,13.84,13.9,13.77,13.84,10800.0,13.84,13.9,13.77,13.84,10800.0
2009-11-18 09:40:00,13.83,13.93,13.8,13.9,18800.0,13.83,13.93,13.8,13.9,18800.0
2009-11-18 09:45:00,13.9,14.06,13.9,13.94,29800.0,13.9,14.06,13.9,13.94,29800.0
2009-11-18 09:50:00,13.9,13.9,13.78,13.84,4000.0,13.9,13.9,13.78,13.84,4000.0
2009-11-18 09:55:00,13.92,13.92,13.88,13.88,11600.0,13.92,13.92,13.88,13.88,11600.0
2009-11-18 10:00:00,13.88,13.9,13.88,13.88,6800.0,13.88,13.9,13.88,13.88,6800.0
2009-11-18 10:05:00,13.88,13.96,13.88,13.95,9600.0,13.88,13.96,13.88,13.95,9600.0
2009-11-18 10:10:00,13.95,13.95,13.88,13.88,8400.0,13.95,13.95,13.88,13.88,8400.0
2009-11-18 10:15:00,13.88,13.95,13.88,13.94,4800.0,13.88,13.95,13.88,13.94,4800.0
2009-11-18 10:20:00,13.93,13.93,13.89,13.9,1200.0,13.93,13.93,13.89,13.9,1200.0
2009-11-18 10:25:00,13.92,13.95,13.91,13.94,3000.0,13.92,13.95,13.91,13.94,3000.0
2009-11-18 10:30:00,13.95,13.95,13.9,13.9,3200.0,13.95,13.95,13.9,13.9,3200.0
2009-11-18 10:35:00,13.92,13.95,13.9,13.95,2600.0,13.92,13.95,13.9,13.95,2600.0
2009-11-18 10:40:00,13.95,13.97,13.93,13.93,2600.0,13.95,13.97,13.93,13.93,2600.0
2009-11-18 10:45:00,13.92,13.92,13.88,13.88,3600.0,13.92,13.92,13.88,13.88,3600.0
2009-11-18 10:50:00,13.88,13.88,13.87,13.88,12400.0,13.88,13.88,13.87,13.88,12400.0
2009-11-18 10:55:00,13.88,13.9,13.88,13.9,3000.0,13.88,13.9,13.88,13.9,3000.0
2009-11-18 11:00:00,13.9,13.95,13.88,13.94,3800.0,13.9,13.95,13.88,13.94,3800.0
2009-11-18 11:05:00,13.93,13.93,13.88,13.88,3200.0,13.93,13.93,13.88,13.88,3200.0
2009-11-18 11:10:00,13.88,13.88,13.88,13.88,7800.0,13.88,13.88,13.88,13.88,7800.0
2009-11-18 11:15:00,13.88,13.89,13.88,13.89,2600.0,13.88,13.89,13.88,13.89,2600.0
2009-11-18 11:20:00,13.88,13.92,13.88,13.92,3200.0,13.88,13.92,13.88,13.92,3200.0
2009-11-18 11:25:00,13.9,13.93,13.9,13.9,2200.0,13.9,13.93,13.9,13.9,2200.0
2009-11-18 11:30:00,13.9,13.9,13.88,13.88,5400.0,13.9,13.9,13.88,13.88,5400.0
2009-11-18 11:35:00,13.88,13.88,13.88,13.88,2200.0,13.88,13.88,13.88,13.88,2200.0
2009-11-18 11:40:00,13.88,13.88,13.88,13.88,200.0,13.88,13.88,13.88,13.88,200.0
2009-11-18 11:45:00,13.88,13.88,13.88,13.88,200.0,13.88,13.88,13.88,13.88,200.0
2009-11-18 11:50:00,13.88,13.9,13.88,13.9,800.0,13.88,13.9,13.88,13.9,800.0
2009-11-18 11:55:00,13.88,13.88,13.87,13.88,1200.0,13.88,13.88,13.87,13.88,1200.0
2009-11-18 12:00:00,13.9,13.9,13.88,13.88,1000.0,13.9,13.9,13.88,13.88,1000.0
2009-11-18 12:05:00,13.88,13.88,13.84,13.85,15200.0,13.88,13.88,13.84,13.85,15200.0
2009-11-18 12:10:00,13.84,13.84,13.81,13.81,800.0,13.84,13.84,13.81,13.81,800.0
2009-11-18 12:15:00,13.81,13.81,13.78,13.78,1400.0,13.81,13.81,13.78,13.78,1400.0
2009-11-18 12:20:00,13.79,13.8,13.79,13.8,2200.0,13.79,13.8,13.79,13.8,2200.0
2009-11-18 12:25:00,13.81,13.82,13.81,13.82,1200.0,13.81,13.82,13.81,13.82,1200.0
2009-11-18 12:30:00,13.83,13.85,13.82,13.85,7800.0,13.83,13.85,13.82,13.85,7800.0
2009-11-18 12:35:00,13.84,13.85,13.84,13.85,2800.0,13.84,13.85,13.84,13.85,2800.0
2009-11-18 12:40:00,13.85,13.85,13.84,13.84,3800.0,13.85,13.85,13.84,13.84,3800.0
2009-11-18 12:45:00,13.85,13.89,13.85,13.88,5200.0,13.85,13.89,13.85,13.88,5200.0
2009-11-18 12:50:00,13.88,13.88,13.86,13.88,4800.0,13.88,13.88,13.86,13.88,4800.0
2009-11-18 12:55:00,13.87,13.87,13.84,13.87,4000.0,13.87,13.87,13.84,13.87,4000.0
2009-11-18 13:00:00,13.88,13.88,13.84,13.85,3800.0,13.88,13.88,13.84,13.85,3800.0
2009-11-18 13:05:00,13.85,13.88,13.85,13.87,13000.0,13.85,13.88,13.85,13.87,13000.0
2009-11-18 13:10:00,13.86,13.89,13.84,13.86,17800.0,13.86,13.89,13.84,13.86,17800.0
2009-11-18 13:15:00,13.87,13.88,13.87,13.87,8200.0,13.87,13.88,13.87,13.87,8200.0
2009-11-18 13:20:00,13.87,13.88,13.83,13.87,12600.0,13.87,13.88,13.83,13.87,12600.0
2009-11-18 13:25:00,13.85,13.85,13.8,13.81,1600.0,13.85,13.85,13.8,13.81,1600.0
2009-11-18 13:30:00,13.8,13.81,13.79,13.8,2800.0,13.8,13.81,13.79,13.8,2800.0
2009-11-18 13:35:00,13.78,13.78,13.75,13.75,8800.0,13.78,13.78,13.75,13.75,8800.0
2009-11-18 13:40:00,13.76,13.79,13.75,13.79,3200.0,13.76,13.79,13.75,13.79,3200.0
2009-11-18 13:45:00,13.78,13.78,13.76,13.77,2000.0,13.78,13.78,13.76,13.77,2000.0
2009-11-18 13:50:00,13.76,13.76,13.76,13.76,800.0,13.76,13.76,13.76,13.76,800.0
2009-11-18 13:55:00,13.76,13.76,13.75,13.75,600.0,13.76,13.76,13.75,13.75,600.0
2009-11-18 14:00:00,13.76,13.76,13.75,13.75,2000.0,13.76,13.76,13.75,13.75,2000.0
2009-11-18 14:05:00,13.75,13.79,13.75,13.79,4600.0,13.75,13.79,13.75,13.79,4600.0
2009-11-18 14:10:00,13.79,13.81,13.79,13.8,800.0,13.79,13.81,13.79,13.8,800.0
2009-11-18 14:15:00,13.8,13.8,13.8,13.8,3000.0,13.8,13.8,13.8,13.8,3000.0
2009-11-18 14:20:00,13.8,13.83,13.8,13.83,800.0,13.8,13.83,13.8,13.83,800.0
2009-11-18 14:25:00,13.81,13.83,13.81,13.81,1600.0,13.81,13.83,13.81,13.81,1600.0
2009-11-18 14:30:00,13.81,13.81,13.79,13.79,1800.0,13.81,13.81,13.79,13.79,1800.0
2009-11-18 14:35:00,13.8,13.8,13.77,13.77,3800.0,13.8,13.8,13.77,13.77,3800.0
2009-11-18 14:40:00,13.79,13.79,13.76,13.77,4000.0,13.79,13.79,13.76,13.77,4000.0
2009-11-18 14:45:00,13.76,13.76,13.72,13.72,2000.0,13.76,13.76,13.72,13.72,2000.0
2009-11-18 14:50:00,13.72,13.72,13.7,13.7,2000.0,13.72,13.72,13.7,13.7,2000.0
2009-11-18 14:55:00,13.7,13.71,13.68,13.7,2400.0,13.7,13.71,13.68,13.7,2400.0
2009-11-18 15:00:00,13.7,13.72,13.7,13.7,2000.0,13.7,13.72,13.7,13.7,2000.0
2009-11-18 15:05:00,13.72,13.76,13.72,13.75,5400.0,13.72,13.76,13.72,13.75,5400.0
2009-11-18 15:10:00,13.74,13.74,13.74,13.74,600.0,13.74,13.74,13.74,13.74,600.0
2009-11-18 15:15:00,13.72,13.75,13.72,13.74,2800.0,13.72,13.75,13.72,13.74,2800.0
2009-11-18 15:20:00,13.74,13.74,13.74,13.74,800.0,13.74,13.74,13.74,13.74,800.0
2009-11-18 15:25:00,13.74,13.76,13.74,13.76,3000.0,13.74,13.76,13.74,13.76,3000.0
2009-11-18 15:30:00,13.76,13.77,13.74,13.74,2400.0,13.76,13.77,13.74,13.74,2400.0
2009-11-18 15:35:00,13.75,13.8,13.75,13.79,3000.0,13.75,13.8,13.75,13.79,3000.0
2009-11-18 15:40:00,13.78,13.81,13.78,13.81,5000.0,13.78,13.81,13.78,13.81,5000.0
2009-11-18 15:45:00,13.83,13.84,13.79,13.83,4600.0,13.83,13.84,13.79,13.83,4600.0
2009-11-18 15:50:00,13.83,13.88,13.83,13.86,14000.0,13.83,13.88,13.83,13.86,14000.0
2009-11-18 15:55:00,13.86,13.88,13.84,13.84,22200.0,13.86,13.88,13.84,13.84,22200.0
2009-11-19 09:30:00,13.67,13.72,13.56,13.63,33000.0,13.67,13.72,13.56,13.63,33000.0
2009-11-19 09:35:00,13.59,13.59,13.36,13.44,17800.0,13.59,13.59,13.36,13.44,17800.0
2009-11-19 09:40:00,13.44,13.53,13.39,13.41,12400.0,13.44,13.53,13.39,13.41,12400.0
2009-11-19 09:45:00,13.4,13.46,13.35,13.4,13000.0,13.4,13.46,13.35,13.4,13000.0
2009-11-19 09:50:00,13.4,13.45,13.38,13.38,33600.0,13.4,13.45,13.38,13.38,33600.0
2009-11-19 09:55:00,13.37,13.41,13.33,13.34,14600.0,13.37,13.41,13.33,13.34,14600.0
2009-11-19 10:00:00,13.32,13.37,13.28,13.31,14800.0,13.32,13.37,13.28,13.31,14800.0
2009-11-19 10:05:00,13.32,13.52,13.31,13.49,33600.0,13.32,13.52,13.31,13.49,33600.0
2009-11-19 10:10:00,13.47,13.5,13.45,13.49,13000.0,13.47,13.5,13.45,13.49,13000.0
2009-11-19 10:15:00,13.49,13.56,13.46,13.56,26600.0,13.49,13.56,13.46,13.56,26600.0
2009-11-19 10:20:00,13.56,13.65,13.56,13.63,28000.0,13.56,13.65,13.56,13.63,28000.0
2009-11-19 10:25:00,13.62,13.63,13.56,13.56,26600.0,13.62,13.63,13.56,13.56,26600.0
2009-11-19 10:30:00,13.56,13.62,13.55,13.58,31400.0,13.56,13.62,13.55,13.58,31400.0
2009-11-19 10:35:00,13.58,13.58,13.51,13.53,15200.0,13.58,13.58,13.51,13.53,15200.0
2009-11-19 10:40:00,13.52,13.53,13.5,13.51,11400.0,13.52,13.53,13.5,13.51,11400.0
2009-11-19 10:45:00,13.51,13.51,13.45,13.45,28800.0,13.51,13.51,13.45,13.45,28800.0
2009-11-19 10:50:00,13.44,13.46,13.38,13.38,10000.0,13.44,13.46,13.38,13.38,10000.0
2009-11-19 10:55:00,13.4,13.4,13.34,13.35,16600.0,13.4,13.4,13.34,13.35,16600.0
2009-11-19 11:00:00,13.35,13.35,13.33,13.34,5800.0,13.35,13.35,13.33,13.34,5800.0
2009-11-19 11:05:00,13.35,13.35,13.3,13.31,12400.0,13.35,13.35,13.3,13.31,12400.0
2009-11-19 11:10:00,13.33,13.35,13.31,13.35,8600.0,13.33,13.35,13.31,13.35,8600.0
2009-11-19 11:15:00,13.34,13.34,13.28,13.28,27800.0,13.34,13.34,13.28,13.28,27800.0
2009-11-19 11:20:00,13.28,13.28,13.26,13.26,19000.0,13.28,13.28,13.26,13.26,19000.0
2009-11-19 11:25:00,13.26,13.3,13.25,13.3,19600.0,13.26,13.3,13.25,13.3,19600.0
2009-11-19 11:30:00,13.3,13.35,13.29,13.35,15200.0,13.3,13.35,13.29,13.35,15200.0
2009-11-19 11:35:00,13.35,13.4,13.33,13.34,60400.0,13.35,13.4,13.33,13.34,60400.0
2009-11-19 11:40:00,13.34,13.34,13.31,13.33,13800.0,13.34,13.34,13.31,13.33,13800.0
2009-11-19 11:45:00,13.33,13.33,13.31,13.31,6000.0,13.33,13.33,13.31,13.31,6000.0
2009-11-19 11:50:00,13.31,13.32,13.29,13.3,4200.0,13.31,13.32,13.29,13.3,4200.0
2009-11-19 11:55:00,13.3,13.35,13.3,13.35,7200.0,13.3,13.35,13.3,13.35,7200.0
2009-11-19 12:00:00,13.35,13.43,13.35,13.43,3000.0,13.35,13.43,13.35,13.43,3000.0
2009-11-19 12:05:00,13.43,13.47,13.38,13.39,9800.0,13.43,13.47,13.38,13.39,9800.0
2009-11-19 12:10:00,13.39,13.43,13.38,13.41,12400.0,13.39,13.43,13.38,13.41,12400.0
2009-11-19 12:15:00,13.41,13.44,13.4,13.44,2200.0,13.41,13.44,13.4,13.44,2200.0
2009-11-19 12:20:00,13.43,13.44,13.42,13.42,2800.0,13.43,13.44,13.42,13.42,2800.0
2009-11-19 12:25:00,13.4,13.44,13.4,13.44,3200.0,13.4,13.44,13.4,13.44,3200.0
2009-11-19 12:30:00,13.44,13.48,13.44,13.48,3800.0,13.44,13.48,13.44,13.48,3800.0
2009-11-19 12:35:00,13.48,13.5,13.47,13.49,9600.0,13.48,13.5,13.47,13.49,9600.0
2009-11-19 12:40:00,13.5,13.5,13.46,13.46,2800.0,13.5,13.5,13.46,13.46,2800.0
2009-11-19 12:45:00,13.46,13.49,13.43,13.44,6800.0,13.46,13.49,13.43,13.44,6800.0
2009-11-19 12:50:00,13.44,13.45,13.42,13.45,5400.0,13.44,13.45,13.42,13.45,5400.0
2009-11-19 12:55:00,13.46,13.47,13.44,13.44,12600.0,13.46,13.47,13.44,13.44,12600.0
2009-11-19 13:00:00,13.45,13.48,13.45,13.48,6800.0,13.45,13.48,13.45,13.48,6800.0
2009-11-19 13:05:00,13.49,13.49,13.46,13.46,7600.0,13.49,13.49,13.46,13.46,7600.0
2009-11-19 13:10:00,13.46,13.47,13.45,13.46,11200.0,13.46,13.47,13.45,13.46,11200.0
2009-11-19 13:15:00,13.46,13.47,13.45,13.47,2400.0,13.46,13.47,13.45,13.47,2400.0
2009-11-19 13:20:00,13.47,13.47,13.45,13.46,14000.0,13.47,13.47,13.45,13.46,14000.0
2009-11-19 13:25:00,13.47,13.49,13.47,13.47,11800.0,13.47,13.49,13.47,13.47,11800.0
2009-11-19 13:30:00,13.47,13.49,13.47,13.47,3600.0,13.47,13.49,13.47,13.47,3600.0
2009-11-19 13:35:00,13.46,13.49,13.46,13.47,5600.0,13.46,13.49,13.46,13.47,5600.0
2009-11-19 13:40:00,13.47,13.47,13.46,13.47,4200.0,13.47,13.47,13.46,13.47,4200.0
2009-11-19 13:45:00,13.47,13.47,13.46,13.47,4200.0,13.47,13.47,13.46,13.47,4200.0
2009-11-19 13:50:00,13.47,13.5,13.47,13.5,2200.0,13.47,13.5,13.47,13.5,2200.0
2009-11-19 13:55:00,13.5,13.51,13.49,13.5,4600.0,13.5,13.51,13.49,13.5,4600.0
2009-11-19 14:00:00,13.51,13.51,13.47,13.49,2800.0,13.51,13.51,13.47,13.49,2800.0
2009-11-19 14:05:00,13.47,13.48,13.4,13.46,15000.0,13.47,13.48,13.4,13.46,15000.0
2009-11-19 14:10:00,13.45,13.47,13.42,13.47,14600.0,13.45,13.47,13.42,13.47,14600.0
2009-11-19 14:15:00,13.47,13.5,13.46,13.5,4000.0,13.47,13.5,13.46,13.5,4000.0
2009-11-19 14:20:00,13.5,13.51,13.49,13.51,5200.0,13.5,13.51,13.49,13.51,5200.0
2009-11-19 14:25:00,13.51,13.51,13.48,13.48,3400.0,13.51,13.51,13.48,13.48,3400.0
2009-11-19 14:30:00,13.47,13.47,13.45,13.47,4600.0,13.47,13.47,13.45,13.47,4600.0
2009-11-19 14:35:00,13.48,13.52,13.48,13.51,6200.0,13.48,13.52,13.48,13.51,6200.0
2009-11-19 14:40:00,13.51,13.54,13.47,13.51,16600.0,13.51,13.54,13.47,13.51,16600.0
2009-11-19 14:45:00,13.49,13.5,13.47,13.48,3600.0,13.49,13.5,13.47,13.48,3600.0
2009-11-19 14:50:00,13.49,13.54,13.49,13.54,6200.0,13.49,13.54,13.49,13.54,6200.0
2009-11-19 14:55:00,13.54,13.54,13.51,13.52,4000.0,13.54,13.54,13.51,13.52,4000.0
2009-11-19 15:00:00,13.52,13.52,13.49,13.5,11000.0,13.52,13.52,13.49,13.5,11000.0
2009-11-19 15:05:00,13.5,13.51,13.49,13.5,4200.0,13.5,13.51,13.49,13.5,4200.0
2009-11-19 15:10:00,13.51,13.52,13.5,13.5,6600.0,13.51,13.52,13.5,13.5,6600.0
2009-11-19 15:15:00,13.52,13.54,13.5,13.54,8200.0,13.52,13.54,13.5,13.54,8200.0
2009-11-19 15:20:00,13.53,13.53,13.49,13.5,8200.0,13.53,13.53,13.49,13.5,8200.0
2009-11-19 15:25:00,13.5,13.5,13.48,13.5,14200.0,13.5,13.5,13.48,13.5,14200.0
2009-11-19 15:30:00,13.51,13.52,13.47,13.52,12000.0,13.51,13.52,13.47,13.52,12000.0
2009-11-19 15:35:00,13.52,13.52,13.47,13.47,5400.0,13.52,13.52,13.47,13.47,5400.0
2009-11-19 15:40:00,13.47,13.51,13.45,13.51,18200.0,13.47,13.51,13.45,13.51,18200.0
2009-11-19 15:45:00,13.51,13.51,13.48,13.49,9600.0,13.51,13.51,13.48,13.49,9600.0
2009-11-19 15:50:00,13.49,13.5,13.47,13.47,12400.0,13.49,13.5,13.47,13.47,12400.0
2009-11-19 15:55:00,13.47,13.49,13.47,13.48,18600.0,13.47,13.49,13.47,13.48,18600.0
2009-11-20 09:30:00,13.35,13.54,13.26,13.3,73200.0,13.35,13.54,13.26,13.3,73200.0
2009-11-20 09:35:00,13.33,13.47,13.32,13.47,3200.0,13.33,13.47,13.32,13.47,3200.0
2009-11-20 09:40:00,13.5,13.5,13.38,13.4,13000.0,13.5,13.5,13.38,13.4,13000.0
2009-11-20 09:45:00,13.41,13.43,13.31,13.34,21000.0,13.41,13.43,13.31,13.34,21000.0
2009-11-20 09:50:00,13.33,13.33,13.22,13.24,12800.0,13.33,13.33,13.22,13.24,12800.0
2009-11-20 09:55:00,13.24,13.26,13.21,13.21,5800.0,13.24,13.26,13.21,13.21,5800.0
2009-11-20 10:00:00,13.24,13.26,13.2,13.24,18600.0,13.24,13.26,13.2,13.24,18600.0
2009-11-20 10:05:00,13.24,13.24,13.2,13.2,12600.0,13.24,13.24,13.2,13.2,12600.0
2009-11-20 10:10:00,13.2,13.24,13.2,13.24,8800.0,13.2,13.24,13.2,13.24,8800.0
2009-11-20 10:15:00,13.24,13.24,13.22,13.22,4600.0,13.24,13.24,13.22,13.22,4600.0
2009-11-20 10:20:00,13.21,13.21,13.18,13.18,6000.0,13.21,13.21,13.18,13.18,6000.0
2009-11-20 10:25:00,13.21,13.21,13.2,13.2,2200.0,13.21,13.21,13.2,13.2,2200.0
2009-11-20 10:30:00,13.22,13.22,13.19,13.19,2600.0,13.22,13.22,13.19,13.19,2600.0
2009-11-20 10:35:00,13.19,13.19,13.15,13.17,5000.0,13.19,13.19,13.15,13.17,5000.0
2009-11-20 10:40:00,13.18,13.18,13.13,13.13,5200.0,13.18,13.18,13.13,13.13,5200.0
2009-11-20 10:45:00,13.13,13.17,13.13,13.17,2400.0,13.13,13.17,13.13,13.17,2400.0
2009-11-20 10:50:00,13.15,13.15,13.12,13.13,1800.0,13.15,13.15,13.12,13.13,1800.0
2009-11-20 10:55:00,13.13,13.13,13.13,13.13,2000.0,13.13,13.13,13.13,13.13,2000.0
2009-11-20 11:00:00,13.14,13.17,13.14,13.17,4000.0,13.14,13.17,13.14,13.17,4000.0
2009-11-20 11:05:00,13.18,13.21,13.17,13.18,11200.0,13.18,13.21,13.17,13.18,11200.0
2009-11-20 11:10:00,13.2,13.22,13.17,13.2,11400.0,13.2,13.22,13.17,13.2,11400.0
2009-11-20 11:15:00,13.18,13.2,13.16,13.17,13400.0,13.18,13.2,13.16,13.17,13400.0
2009-11-20 11:20:00,13.17,13.17,13.15,13.16,1600.0,13.17,13.17,13.15,13.16,1600.0
2009-11-20 11:25:00,13.17,13.18,13.16,13.18,9800.0,13.17,13.18,13.16,13.18,9800.0
2009-11-20 11:30:00,13.21,13.21,13.17,13.19,3600.0,13.21,13.21,13.17,13.19,3600.0
2009-11-20 11:35:00,13.17,13.2,13.15,13.2,11000.0,13.17,13.2,13.15,13.2,11000.0
2009-11-20 11:40:00,13.2,13.2,13.19,13.2,4600.0,13.2,13.2,13.19,13.2,4600.0
2009-11-20 11:45:00,13.2,13.21,13.2,13.21,6200.0,13.2,13.21,13.2,13.21,6200.0
2009-11-20 11:50:00,13.2,13.22,13.2,13.22,1200.0,13.2,13.22,13.2,13.22,1200.0
2009-11-20 11:55:00,13.23,13.26,13.22,13.24,6800.0,13.23,13.26,13.22,13.24,6800.0
2009-11-20 12:00:00,13.22,13.24,13.22,13.24,800.0,13.22,13.24,13.22,13.24,800.0
2009-11-20 12:05:00,13.24,13.27,13.24,13.27,2200.0,13.24,13.27,13.24,13.27,2200.0
2009-11-20 12:10:00,13.27,13.27,13.26,13.26,1000.0,13.27,13.27,13.26,13.26,1000.0
2009-11-20 12:15:00,13.26,13.26,13.24,13.24,2000.0,13.26,13.26,13.24,13.24,2000.0
2009-11-20 12:20:00,13.22,13.22,13.19,13.19,7000.0,13.22,13.22,13.19,13.19,7000.0
2009-11-20 12:25:00,13.2,13.2,13.19,13.19,6600.0,13.2,13.2,13.19,13.19,6600.0
2009-11-20 12:30:00,13.2,13.2,13.17,13.17,8400.0,13.2,13.2,13.17,13.17,8400.0
2009-11-20 12:35:00,13.18,13.2,13.18,13.18,8600.0,13.18,13.2,13.18,13.18,8600.0
2009-11-20 12:40:00,13.18,13.18,13.16,13.17,7200.0,13.18,13.18,13.16,13.17,7200.0
2009-11-20 12:45:00,13.16,13.16,13.11,13.13,17400.0,13.16,13.16,13.11,13.13,17400.0
2009-11-20 12:50:00,13.15,13.17,13.08,13.09,35200.0,13.15,13.17,13.08,13.09,35200.0
2009-11-20 12:55:00,13.07,13.12,13.07,13.12,2400.0,13.07,13.12,13.07,13.12,2400.0
2009-11-20 13:00:00,13.12,13.13,13.1,13.13,5200.0,13.12,13.13,13.1,13.13,5200.0
2009-11-20 13:05:00,13.13,13.15,13.11,13.15,4600.0,13.13,13.15,13.11,13.15,4600.0
2009-11-20 13:10:00,13.14,13.19,13.14,13.17,9600.0,13.14,13.19,13.14,13.17,9600.0
2009-11-20 13:15:00,13.17,13.19,13.15,13.16,5400.0,13.17,13.19,13.15,13.16,5400.0
2009-11-20 13:20:00,13.17,13.17,13.13,13.15,4200.0,13.17,13.17,13.13,13.15,4200.0
2009-11-20 13:25:00,13.15,13.17,13.12,13.12,6800.0,13.15,13.17,13.12,13.12,6800.0
2009-11-20 13:30:00,13.13,13.15,13.13,13.15,11600.0,13.13,13.15,13.13,13.15,11600.0
2009-11-20 13:35:00,13.15,13.21,13.15,13.21,50800.0,13.15,13.21,13.15,13.21,50800.0
2009-11-20 13:40:00,13.22,13.22,13.2,13.21,6600.0,13.22,13.22,13.2,13.21,6600.0
2009-11-20 13:45:00,13.21,13.24,13.21,13.24,7600.0,13.21,13.24,13.21,13.24,7600.0
2009-11-20 13:50:00,13.24,13.24,13.2,13.2,16000.0,13.24,13.24,13.2,13.2,16000.0
2009-11-20 13:55:00,13.2,13.22,13.19,13.19,9400.0,13.2,13.22,13.19,13.19,9400.0
2009-11-20 14:00:00,13.2,13.22,13.18,13.2,22400.0,13.2,13.22,13.18,13.2,22400.0
2009-11-20 14:05:00,13.2,13.2,13.2,13.2,4600.0,13.2,13.2,13.2,13.2,4600.0
2009-11-20 14:10:00,13.2,13.21,13.15,13.17,34200.0,13.2,13.21,13.15,13.17,34200.0
2009-11-20 14:15:00,13.17,13.18,13.15,13.18,10000.0,13.17,13.18,13.15,13.18,10000.0
2009-11-20 14:20:00,13.18,13.18,13.15,13.16,14000.0,13.18,13.18,13.15,13.16,14000.0
2009-11-20 14:25:00,13.17,13.2,13.15,13.15,14800.0,13.17,13.2,13.15,13.15,14800.0
2009-11-20 14:30:00,13.15,13.22,13.15,13.18,64600.0,13.15,13.22,13.15,13.18,64600.0
2009-11-20 14:35:00,13.18,13.22,13.18,13.22,22400.0,13.18,13.22,13.18,13.22,22400.0
2009-11-20 14:40:00,13.22,13.27,13.22,13.26,45200.0,13.22,13.27,13.22,13.26,45200.0
2009-11-20 14:45:00,13.26,13.27,13.24,13.25,13200.0,13.26,13.27,13.24,13.25,13200.0
2009-11-20 14:50:00,13.25,13.25,13.24,13.25,5200.0,13.25,13.25,13.24,13.25,5200.0
2009-11-20 14:55:00,13.25,13.25,13.24,13.25,8200.0,13.25,13.25,13.24,13.25,8200.0
2009-11-20 15:00:00,13.25,13.26,13.24,13.25,12400.0,13.25,13.26,13.24,13.25,12400.0
2009-11-20 15:05:00,13.25,13.26,13.24,13.26,7000.0,13.25,13.26,13.24,13.26,7000.0
2009-11-20 15:10:00,13.27,13.27,13.24,13.26,8800.0,13.27,13.27,13.24,13.26,8800.0
2009-11-20 15:15:00,13.27,13.29,13.26,13.28,9400.0,13.27,13.29,13.26,13.28,9400.0
2009-11-20 15:20:00,13.28,13.3,13.26,13.27,19800.0,13.28,13.3,13.26,13.27,19800.0
2009-11-20 15:25:00,13.27,13.27,13.25,13.25,17600.0,13.27,13.27,13.25,13.25,17600.0
2009-11-20 15:30:00,13.25,13.25,13.22,13.23,16800.0,13.25,13.25,13.22,13.23,16800.0
2009-11-20 15:35:00,13.23,13.24,13.22,13.22,28600.0,13.23,13.24,13.22,13.22,28600.0
2009-11-20 15:40:00,13.22,13.25,13.21,13.25,30000.0,13.22,13.25,13.21,13.25,30000.0
2009-11-20 15:45:00,13.25,13.27,13.23,13.24,21000.0,13.25,13.27,13.23,13.24,21000.0
2009-11-20 15:50:00,13.24,13.24,13.22,13.24,25200.0,13.24,13.24,13.22,13.24,25200.0
2009-11-20 15:55:00,13.22,13.26,13.22,13.23,41400.0,13.22,13.26,13.22,13.23,41400.0
2009-11-23 09:30:00,13.42,13.73,13.42,13.65,34400.0,13.42,13.73,13.42,13.65,34400.0
2009-11-23 09:35:00,13.6,13.61,13.47,13.5,19800.0,13.6,13.61,13.47,13.5,19800.0
2009-11-23 09:40:00,13.53,13.59,13.49,13.55,20000.0,13.53,13.59,13.49,13.55,20000.0
2009-11-23 09:45:00,13.55,13.6,13.55,13.59,13800.0,13.55,13.6,13.55,13.59,13800.0
2009-11-23 09:50:00,13.6,13.6,13.57,13.58,11600.0,13.6,13.6,13.57,13.58,11600.0
2009-11-23 09:55:00,13.6,13.6,13.56,13.6,9200.0,13.6,13.6,13.56,13.6,9200.0
2009-11-23 10:00:00,13.6,13.63,13.6,13.63,12400.0,13.6,13.63,13.6,13.63,12400.0
2009-11-23 10:05:00,13.63,13.68,13.6,13.6,9400.0,13.63,13.68,13.6,13.6,9400.0
2009-11-23 10:10:00,13.57,13.6,13.57,13.6,2600.0,13.57,13.6,13.57,13.6,2600.0
2009-11-23 10:15:00,13.61,13.61,13.58,13.61,5600.0,13.61,13.61,13.58,13.61,5600.0
2009-11-23 10:20:00,13.61,13.61,13.56,13.56,7200.0,13.61,13.61,13.56,13.56,7200.0
2009-11-23 10:25:00,13.56,13.59,13.52,13.55,15200.0,13.56,13.59,13.52,13.55,15200.0
2009-11-23 10:30:00,13.56,13.59,13.54,13.56,13000.0,13.56,13.59,13.54,13.56,13000.0
2009-11-23 10:35:00,13.58,13.59,13.53,13.56,17600.0,13.58,13.59,13.53,13.56,17600.0
2009-11-23 10:40:00,13.57,13.57,13.52,13.53,113400.0,13.57,13.57,13.52,13.53,113400.0
2009-11-23 10:45:00,13.53,13.54,13.51,13.54,20800.0,13.53,13.54,13.51,13.54,20800.0
2009-11-23 10:50:00,13.54,13.55,13.53,13.53,4600.0,13.54,13.55,13.53,13.53,4600.0
2009-11-23 10:55:00,13.53,13.54,13.52,13.54,5600.0,13.53,13.54,13.52,13.54,5600.0
2009-11-23 11:00:00,13.53,13.55,13.53,13.54,3400.0,13.53,13.55,13.53,13.54,3400.0
2009-11-23 11:05:00,13.54,13.54,13.52,13.53,6800.0,13.54,13.54,13.52,13.53,6800.0
2009-11-23 11:10:00,13.53,13.54,13.51,13.52,6800.0,13.53,13.54,13.51,13.52,6800.0
2009-11-23 11:15:00,13.52,13.52,13.51,13.52,11200.0,13.52,13.52,13.51,13.52,11200.0
2009-11-23 11:20:00,13.52,13.53,13.52,13.53,31400.0,13.52,13.53,13.52,13.53,31400.0
2009-11-23 11:25:00,13.53,13.53,13.53,13.53,1600.0,13.53,13.53,13.53,13.53,1600.0
2009-11-23 11:30:00,13.53,13.54,13.52,13.52,4600.0,13.53,13.54,13.52,13.52,4600.0
2009-11-23 11:35:00,13.53,13.54,13.52,13.53,4200.0,13.53,13.54,13.52,13.53,4200.0
2009-11-23 11:40:00,13.53,13.53,13.52,13.52,6600.0,13.53,13.53,13.52,13.52,6600.0
2009-11-23 11:45:00,13.52,13.52,13.52,13.52,2600.0,13.52,13.52,13.52,13.52,2600.0
2009-11-23 11:50:00,13.52,13.52,13.49,13.49,7600.0,13.52,13.52,13.49,13.49,7600.0
2009-11-23 11:55:00,13.5,13.51,13.45,13.48,28200.0,13.5,13.51,13.45,13.48,28200.0
2009-11-23 12:00:00,13.47,13.47,13.45,13.45,12600.0,13.47,13.47,13.45,13.45,12600.0
2009-11-23 12:05:00,13.45,13.46,13.44,13.46,2600.0,13.45,13.46,13.44,13.46,2600.0
2009-11-23 12:10:00,13.47,13.49,13.44,13.45,7000.0,13.47,13.49,13.44,13.45,7000.0
2009-11-23 12:15:00,13.46,13.49,13.46,13.49,3800.0,13.46,13.49,13.46,13.49,3800.0
2009-11-23 12:20:00,13.49,13.49,13.45,13.48,11000.0,13.49,13.49,13.45,13.48,11000.0
2009-11-23 12:25:00,13.47,13.48,13.46,13.46,12800.0,13.47,13.48,13.46,13.46,12800.0
2009-11-23 12:30:00,13.46,13.46,13.38,13.38,12600.0,13.46,13.46,13.38,13.38,12600.0
2009-11-23 12:35:00,13.38,13.38,13.38,13.38,9200.0,13.38,13.38,13.38,13.38,9200.0
2009-11-23 12:40:00,13.38,13.38,13.38,13.38,1800.0,13.38,13.38,13.38,13.38,1800.0
2009-11-23 12:45:00,13.38,13.4,13.38,13.38,13200.0,13.38,13.4,13.38,13.38,13200.0
2009-11-23 12:50:00,13.38,13.38,13.35,13.35,10400.0,13.38,13.38,13.35,13.35,10400.0
2009-11-23 12:55:00,13.36,13.37,13.36,13.36,4200.0,13.36,13.37,13.36,13.36,4200.0
2009-11-23 13:00:00,13.38,13.38,13.37,13.38,1200.0,13.38,13.38,13.37,13.38,1200.0
2009-11-23 13:05:00,13.38,13.42,13.38,13.41,8600.0,13.38,13.42,13.38,13.41,8600.0
2009-11-23 13:10:00,13.42,13.42,13.38,13.38,9400.0,13.42,13.42,13.38,13.38,9400.0
2009-11-23 13:15:00,13.38,13.39,13.38,13.38,3000.0,13.38,13.39,13.38,13.38,3000.0
2009-11-23 13:20:00,13.38,13.42,13.38,13.41,5200.0,13.38,13.42,13.38,13.41,5200.0
2009-11-23 13:25:00,13.41,13.42,13.38,13.38,3400.0,13.41,13.42,13.38,13.38,3400.0
2009-11-23 13:30:00,13.38,13.39,13.38,13.39,3800.0,13.38,13.39,13.38,13.39,3800.0
2009-11-23 13:35:00,13.4,13.44,13.4,13.4,10600.0,13.4,13.44,13.4,13.4,10600.0
2009-11-23 13:40:00,13.4,13.41,13.38,13.38,12800.0,13.4,13.41,13.38,13.38,12800.0
2009-11-23 13:45:00,13.4,13.41,13.38,13.4,6000.0,13.4,13.41,13.38,13.4,6000.0
2009-11-23 13:50:00,13.42,13.42,13.4,13.4,10600.0,13.42,13.42,13.4,13.4,10600.0
2009-11-23 13:55:00,13.38,13.38,13.36,13.38,8200.0,13.38,13.38,13.36,13.38,8200.0
2009-11-23 14:00:00,13.38,13.4,13.37,13.39,13600.0,13.38,13.4,13.37,13.39,13600.0
2009-11-23 14:05:00,13.39,13.4,13.37,13.38,10600.0,13.39,13.4,13.37,13.38,10600.0
2009-11-23 14:10:00,13.38,13.38,13.35,13.35,13000.0,13.38,13.38,13.35,13.35,13000.0
2009-11-23 14:15:00,13.35,13.35,13.33,13.33,2800.0,13.35,13.35,13.33,13.33,2800.0
2009-11-23 14:20:00,13.34,13.34,13.33,13.34,1600.0,13.34,13.34,13.33,13.34,1600.0
2009-11-23 14:25:00,13.34,13.34,13.31,13.33,2600.0,13.34,13.34,13.31,13.33,2600.0
2009-11-23 14:30:00,13.34,13.35,13.31,13.34,8800.0,13.34,13.35,13.31,13.34,8800.0
2009-11-23 14:35:00,13.35,13.36,13.34,13.34,2400.0,13.35,13.36,13.34,13.34,2400.0
2009-11-23 14:40:00,13.34,13.34,13.3,13.3,27600.0,13.34,13.34,13.3,13.3,27600.0
2009-11-23 14:45:00,13.31,13.31,13.26,13.26,11400.0,13.31,13.31,13.26,13.26,11400.0
2009-11-23 14:50:00,13.27,13.29,13.27,13.28,14600.0,13.27,13.29,13.27,13.28,14600.0
2009-11-23 14:55:00,13.29,13.31,13.29,13.31,4800.0,13.29,13.31,13.29,13.31,4800.0
2009-11-23 15:00:00,13.31,13.34,13.3,13.34,9000.0,13.31,13.34,13.3,13.34,9000.0
2009-11-23 15:05:00,13.34,13.35,13.34,13.35,6400.0,13.34,13.35,13.34,13.35,6400.0
2009-11-23 15:10:00,13.35,13.37,13.35,13.36,23200.0,13.35,13.37,13.35,13.36,23200.0
2009-11-23 15:15:00,13.35,13.35,13.31,13.31,19600.0,13.35,13.35,13.31,13.31,19600.0
2009-11-23 15:20:00,13.31,13.31,13.28,13.28,14400.0,13.31,13.31,13.28,13.28,14400.0
2009-11-23 15:25:00,13.29,13.3,13.28,13.28,10400.0,13.29,13.3,13.28,13.28,10400.0
2009-11-23 15:30:00,13.29,13.29,13.26,13.27,11000.0,13.29,13.29,13.26,13.27,11000.0
2009-11-23 15:35:00,13.27,13.27,13.24,13.27,19400.0,13.27,13.27,13.24,13.27,19400.0
2009-11-23 15:40:00,13.27,13.28,13.24,13.24,13600.0,13.27,13.28,13.24,13.24,13600.0
2009-11-23 15:45:00,13.24,13.27,13.22,13.27,28200.0,13.24,13.27,13.22,13.27,28200.0
2009-11-23 15:50:00,13.27,13.31,13.27,13.27,87200.0,13.27,13.31,13.27,13.27,87200.0
2009-11-23 15:55:00,13.26,13.28,13.23,13.26,81200.0,13.26,13.28,13.23,13.26,81200.0
2009-11-24 09:30:00,13.29,13.29,13.15,13.21,17400.0,13.29,13.29,13.15,13.21,17400.0
2009-11-24 09:35:00,13.2,13.27,13.15,13.17,19600.0,13.2,13.27,13.15,13.17,19600.0
2009-11-24 09:40:00,13.18,13.18,13.05,13.13,49800.0,13.18,13.18,13.05,13.13,49800.0
2009-11-24 09:45:00,13.12,13.13,13.09,13.13,8000.0,13.12,13.13,13.09,13.13,8000.0
2009-11-24 09:50:00,13.13,13.15,13.06,13.08,19800.0,13.13,13.15,13.06,13.08,19800.0
2009-11-24 09:55:00,13.06,13.06,13.01,13.04,9800.0,13.06,13.06,13.01,13.04,9800.0
2009-11-24 10:00:00,13.03,13.09,12.99,12.99,12400.0,13.03,13.09,12.99,12.99,12400.0
2009-11-24 10:05:00,13.0,13.0,12.95,12.99,10200.0,13.0,13.0,12.95,12.99,10200.0
2009-11-24 10:10:00,12.99,12.99,12.92,12.97,20400.0,12.99,12.99,12.92,12.97,20400.0
2009-11-24 10:15:00,12.97,13.06,12.97,13.06,30200.0,12.97,13.06,12.97,13.06,30200.0
2009-11-24 10:20:00,13.06,13.08,13.0,13.03,12000.0,13.06,13.08,13.0,13.03,12000.0
2009-11-24 10:25:00,13.02,13.02,13.0,13.0,5000.0,13.02,13.02,13.0,13.0,5000.0
2009-11-24 10:30:00,13.01,13.06,13.01,13.06,18400.0,13.01,13.06,13.01,13.06,18400.0
2009-11-24 10:35:00,13.06,13.09,13.06,13.08,10000.0,13.06,13.09,13.06,13.08,10000.0
2009-11-24 10:40:00,13.09,13.09,13.06,13.09,15200.0,13.09,13.09,13.06,13.09,15200.0
2009-11-24 10:45:00,13.1,13.22,13.1,13.2,18800.0,13.1,13.22,13.1,13.2,18800.0
2009-11-24 10:50:00,13.2,13.22,13.18,13.22,19000.0,13.2,13.22,13.18,13.22,19000.0
2009-11-24 10:55:00,13.23,13.24,13.22,13.22,1200.0,13.23,13.24,13.22,13.22,1200.0
2009-11-24 11:00:00,13.22,13.25,13.21,13.22,11800.0,13.22,13.25,13.21,13.22,11800.0
2009-11-24 11:05:00,13.22,13.22,13.18,13.19,7600.0,13.22,13.22,13.18,13.19,7600.0
2009-11-24 11:10:00,13.19,13.19,13.13,13.15,4400.0,13.19,13.19,13.13,13.15,4400.0
2009-11-24 11:15:00,13.13,13.14,13.12,13.12,5200.0,13.13,13.14,13.12,13.12,5200.0
2009-11-24 11:20:00,13.12,13.15,13.08,13.15,16200.0,13.12,13.15,13.08,13.15,16200.0
2009-11-24 11:25:00,13.13,13.15,13.13,13.15,10000.0,13.13,13.15,13.13,13.15,10000.0
2009-11-24 11:30:00,13.15,13.15,13.13,13.15,5000.0,13.15,13.15,13.13,13.15,5000.0
2009-11-24 11:35:00,13.15,13.15,13.14,13.15,5400.0,13.15,13.15,13.14,13.15,5400.0
2009-11-24 11:40:00,13.14,13.18,13.14,13.18,8600.0,13.14,13.18,13.14,13.18,8600.0
2009-11-24 11:45:00,13.19,13.24,13.19,13.24,6000.0,13.19,13.24,13.19,13.24,6000.0
2009-11-24 11:50:00,13.24,13.24,13.22,13.24,8600.0,13.24,13.24,13.22,13.24,8600.0
2009-11-24 11:55:00,13.24,13.24,13.22,13.22,1000.0,13.24,13.24,13.22,13.22,1000.0
2009-11-24 12:00:00,13.22,13.22,13.19,13.21,2600.0,13.22,13.22,13.19,13.21,2600.0
2009-11-24 12:05:00,13.21,13.21,13.19,13.21,3400.0,13.21,13.21,13.19,13.21,3400.0
2009-11-24 12:10:00,13.21,13.21,13.2,13.2,2600.0,13.21,13.21,13.2,13.2,2600.0
2009-11-24 12:15:00,13.2,13.2,13.2,13.2,1800.0,13.2,13.2,13.2,13.2,1800.0
2009-11-24 12:20:00,13.21,13.21,13.2,13.2,2400.0,13.21,13.21,13.2,13.2,2400.0
2009-11-24 12:25:00,13.19,13.22,13.19,13.22,3600.0,13.19,13.22,13.19,13.22,3600.0
2009-11-24 12:30:00,13.2,13.2,13.18,13.18,6000.0,13.2,13.2,13.18,13.18,6000.0
2009-11-24 12:35:00,13.17,13.17,13.17,13.17,600.0,13.17,13.17,13.17,13.17,600.0
2009-11-24 12:40:00,13.15,13.15,13.11,13.11,2800.0,13.15,13.15,13.11,13.11,2800.0
2009-11-24 12:45:00,13.09,13.1,13.09,13.1,1600.0,13.09,13.1,13.09,13.1,1600.0
2009-11-24 12:50:00,13.11,13.11,13.09,13.11,1400.0,13.11,13.11,13.09,13.11,1400.0
2009-11-24 12:55:00,13.1,13.1,13.09,13.09,400.0,13.1,13.1,13.09,13.09,400.0
2009-11-24 13:00:00,13.09,13.1,13.09,13.1,2800.0,13.09,13.1,13.09,13.1,2800.0
2009-11-24 13:05:00,13.1,13.1,13.1,13.1,400.0,13.1,13.1,13.1,13.1,400.0
2009-11-24 13:10:00,13.11,13.11,13.11,13.11,400.0,13.11,13.11,13.11,13.11,400.0
2009-11-24 13:15:00,13.11,13.11,13.1,13.1,800.0,13.11,13.11,13.1,13.1,800.0
2009-11-24 13:20:00,13.09,13.09,13.05,13.06,6400.0,13.09,13.09,13.05,13.06,6400.0
2009-11-24 13:25:00,13.05,13.06,13.05,13.05,4600.0,13.05,13.06,13.05,13.05,4600.0
2009-11-24 13:30:00,13.05,13.06,13.05,13.06,2600.0,13.05,13.06,13.05,13.06,2600.0
2009-11-24 13:35:00,13.06,13.06,13.05,13.05,4600.0,13.06,13.06,13.05,13.05,4600.0
2009-11-24 13:40:00,13.05,13.06,13.05,13.05,1000.0,13.05,13.06,13.05,13.05,1000.0
2009-11-24 13:45:00,13.06,13.06,13.06,13.06,200.0,13.06,13.06,13.06,13.06,200.0
2009-11-24 13:50:00,13.05,13.06,13.05,13.06,7600.0,13.05,13.06,13.05,13.06,7600.0
2009-11-24 13:55:00,13.05,13.06,13.05,13.05,2600.0,13.05,13.06,13.05,13.05,2600.0
2009-11-24 14:00:00,13.05,13.05,13.04,13.05,12600.0,13.05,13.05,13.04,13.05,12600.0
2009-11-24 14:05:00,13.04,13.06,13.04,13.06,2600.0,13.04,13.06,13.04,13.06,2600.0
2009-11-24 14:10:00,13.05,13.06,13.05,13.05,6200.0,13.05,13.06,13.05,13.05,6200.0
2009-11-24 14:15:00,13.05,13.06,13.05,13.06,1200.0,13.05,13.06,13.05,13.06,1200.0
2009-11-24 14:20:00,13.06,13.08,13.04,13.08,10200.0,13.06,13.08,13.04,13.08,10200.0
2009-11-24 14:25:00,13.08,13.13,13.08,13.13,4800.0,13.08,13.13,13.08,13.13,4800.0
2009-11-24 14:30:00,13.12,13.13,13.1,13.11,11000.0,13.12,13.13,13.1,13.11,11000.0
2009-11-24 14:35:00,13.12,13.12,13.09,13.1,3800.0,13.12,13.12,13.09,13.1,3800.0
2009-11-24 14:40:00,13.1,13.1,13.1,13.1,7000.0,13.1,13.1,13.1,13.1,7000.0
2009-11-24 14:45:00,13.09,13.19,13.09,13.19,6600.0,13.09,13.19,13.09,13.19,6600.0
2009-11-24 14:50:00,13.2,13.22,13.2,13.22,2800.0,13.2,13.22,13.2,13.22,2800.0
2009-11-24 14:55:00,13.21,13.21,13.2,13.2,2200.0,13.21,13.21,13.2,13.2,2200.0
2009-11-24 15:00:00,13.2,13.2,13.19,13.19,9800.0,13.2,13.2,13.19,13.19,9800.0
2009-11-24 15:05:00,13.2,13.23,13.19,13.21,13400.0,13.2,13.23,13.19,13.21,13400.0
2009-11-24 15:10:00,13.21,13.21,13.19,13.19,24000.0,13.21,13.21,13.19,13.19,24000.0
2009-11-24 15:15:00,13.2,13.22,13.19,13.22,13200.0,13.2,13.22,13.19,13.22,13200.0
2009-11-24 15:20:00,13.21,13.22,13.21,13.21,3800.0,13.21,13.22,13.21,13.21,3800.0
2009-11-24 15:25:00,13.22,13.22,13.21,13.21,3000.0,13.22,13.22,13.21,13.21,3000.0
2009-11-24 15:30:00,13.21,13.21,13.2,13.2,5200.0,13.21,13.21,13.2,13.2,5200.0
2009-11-24 15:35:00,13.19,13.19,13.18,13.18,17000.0,13.19,13.19,13.18,13.18,17000.0
2009-11-24 15:40:00,13.18,13.19,13.16,13.19,12000.0,13.18,13.19,13.16,13.19,12000.0
2009-11-24 15:45:00,13.2,13.2,13.19,13.19,6200.0,13.2,13.2,13.19,13.19,6200.0
2009-11-24 15:50:00,13.19,13.21,13.19,13.19,9600.0,13.19,13.21,13.19,13.19,9600.0
2009-11-24 15:55:00,13.19,13.22,13.18,13.21,36800.0,13.19,13.22,13.18,13.21,36800.0
2009-11-25 09:30:00,13.3,13.56,13.26,13.45,21200.0,13.3,13.56,13.26,13.45,21200.0
2009-11-25 09:35:00,13.43,13.46,13.38,13.43,9200.0,13.43,13.46,13.38,13.43,9200.0
2009-11-25 09:40:00,13.43,13.45,13.33,13.4,25600.0,13.43,13.45,13.33,13.4,25600.0
2009-11-25 09:45:00,13.38,13.4,13.32,13.36,8200.0,13.38,13.4,13.32,13.36,8200.0
2009-11-25 09:50:00,13.35,13.38,13.34,13.34,4800.0,13.35,13.38,13.34,13.34,4800.0
2009-11-25 09:55:00,13.35,13.39,13.35,13.38,2400.0,13.35,13.39,13.35,13.38,2400.0
2009-11-25 10:00:00,13.42,13.49,13.4,13.46,6400.0,13.42,13.49,13.4,13.46,6400.0
2009-11-25 10:05:00,13.45,13.49,13.42,13.44,9000.0,13.45,13.49,13.42,13.44,9000.0
2009-11-25 10:10:00,13.45,13.45,13.41,13.42,3600.0,13.45,13.45,13.41,13.42,3600.0
2009-11-25 10:15:00,13.43,13.46,13.43,13.45,8200.0,13.43,13.46,13.43,13.45,8200.0
2009-11-25 10:20:00,13.45,13.48,13.44,13.46,19400.0,13.45,13.48,13.44,13.46,19400.0
2009-11-25 10:25:00,13.44,13.45,13.42,13.42,4200.0,13.44,13.45,13.42,13.42,4200.0
2009-11-25 10:30:00,13.43,13.47,13.42,13.46,9800.0,13.43,13.47,13.42,13.46,9800.0
2009-11-25 10:35:00,13.46,13.47,13.44,13.46,9000.0,13.46,13.47,13.44,13.46,9000.0
2009-11-25 10:40:00,13.47,13.55,13.44,13.54,14200.0,13.47,13.55,13.44,13.54,14200.0
2009-11-25 10:45:00,13.54,13.57,13.54,13.56,11400.0,13.54,13.57,13.54,13.56,11400.0
2009-11-25 10:50:00,13.56,13.56,13.54,13.54,8400.0,13.56,13.56,13.54,13.54,8400.0
2009-11-25 10:55:00,13.54,13.59,13.53,13.53,7600.0,13.54,13.59,13.53,13.53,7600.0
2009-11-25 11:00:00,13.54,13.58,13.54,13.56,3600.0,13.54,13.58,13.54,13.56,3600.0
2009-11-25 11:05:00,13.58,13.59,13.55,13.59,6000.0,13.58,13.59,13.55,13.59,6000.0
2009-11-25 11:10:00,13.59,13.6,13.58,13.6,6200.0,13.59,13.6,13.58,13.6,6200.0
2009-11-25 11:15:00,13.6,13.63,13.6,13.63,3600.0,13.6,13.63,13.6,13.63,3600.0
2009-11-25 11:20:00,13.62,13.62,13.6,13.6,8400.0,13.62,13.62,13.6,13.6,8400.0
2009-11-25 11:25:00,13.6,13.61,13.57,13.57,6200.0,13.6,13.61,13.57,13.57,6200.0
2009-11-25 11:30:00,13.56,13.59,13.55,13.59,2800.0,13.56,13.59,13.55,13.59,2800.0
2009-11-25 11:35:00,13.58,13.61,13.58,13.6,3800.0,13.58,13.61,13.58,13.6,3800.0
2009-11-25 11:40:00,13.6,13.62,13.59,13.61,8000.0,13.6,13.62,13.59,13.61,8000.0
2009-11-25 11:45:00,13.62,13.62,13.62,13.62,1000.0,13.62,13.62,13.62,13.62,1000.0
2009-11-25 11:50:00,13.62,13.62,13.6,13.6,2200.0,13.62,13.62,13.6,13.6,2200.0
2009-11-25 11:55:00,13.6,13.62,13.59,13.62,7600.0,13.6,13.62,13.59,13.62,7600.0
2009-11-25 12:00:00,13.6,13.62,13.59,13.62,3600.0,13.6,13.62,13.59,13.62,3600.0
2009-11-25 12:05:00,13.6,13.6,13.54,13.55,5200.0,13.6,13.6,13.54,13.55,5200.0
2009-11-25 12:10:00,13.53,13.57,13.49,13.5,30600.0,13.53,13.57,13.49,13.5,30600.0
2009-11-25 12:15:00,13.49,13.5,13.48,13.48,15800.0,13.49,13.5,13.48,13.48,15800.0
2009-11-25 12:20:00,13.48,13.5,13.48,13.49,9800.0,13.48,13.5,13.48,13.49,9800.0
2009-11-25 12:25:00,13.49,13.5,13.47,13.47,15000.0,13.49,13.5,13.47,13.47,15000.0
2009-11-25 12:30:00,13.47,13.48,13.45,13.45,3600.0,13.47,13.48,13.45,13.45,3600.0
2009-11-25 12:35:00,13.45,13.49,13.45,13.46,7800.0,13.45,13.49,13.45,13.46,7800.0
2009-11-25 12:40:00,13.45,13.51,13.45,13.46,26000.0,13.45,13.51,13.45,13.46,26000.0
2009-11-25 12:45:00,13.46,13.5,13.46,13.47,27200.0,13.46,13.5,13.46,13.47,27200.0
2009-11-25 12:50:00,13.47,13.48,13.47,13.47,5800.0,13.47,13.48,13.47,13.47,5800.0
2009-11-25 12:55:00,13.47,13.5,13.47,13.49,7000.0,13.47,13.5,13.47,13.49,7000.0
2009-11-25 13:00:00,13.49,13.51,13.49,13.5,3400.0,13.49,13.51,13.49,13.5,3400.0
2009-11-25 13:05:00,13.49,13.5,13.49,13.5,1800.0,13.49,13.5,13.49,13.5,1800.0
2009-11-25 13:10:00,13.49,13.53,13.49,13.51,15000.0,13.49,13.53,13.49,13.51,15000.0
2009-11-25 13:15:00,13.51,13.52,13.49,13.49,3400.0,13.51,13.52,13.49,13.49,3400.0
2009-11-25 13:20:00,13.47,13.51,13.47,13.51,7800.0,13.47,13.51,13.47,13.51,7800.0
2009-11-25 13:25:00,13.51,13.52,13.51,13.51,3800.0,13.51,13.52,13.51,13.51,3800.0
2009-11-25 13:30:00,13.52,13.52,13.51,13.51,400.0,13.52,13.52,13.51,13.51,400.0
2009-11-25 13:35:00,13.51,13.51,13.49,13.49,1600.0,13.51,13.51,13.49,13.49,1600.0
2009-11-25 13:40:00,13.48,13.49,13.48,13.49,2600.0,13.48,13.49,13.48,13.49,2600.0
2009-11-25 13:45:00,13.5,13.5,13.5,13.5,200.0,13.5,13.5,13.5,13.5,200.0
2009-11-25 13:50:00,13.52,13.52,13.49,13.49,1800.0,13.52,13.52,13.49,13.49,1800.0
2009-11-25 13:55:00,13.51,13.52,13.49,13.52,3000.0,13.51,13.52,13.49,13.52,3000.0
2009-11-25 14:00:00,13.53,13.53,13.52,13.52,4200.0,13.53,13.53,13.52,13.52,4200.0
2009-11-25 14:05:00,13.52,13.53,13.52,13.53,600.0,13.52,13.53,13.52,13.53,600.0
2009-11-25 14:10:00,13.52,13.52,13.49,13.49,5000.0,13.52,13.52,13.49,13.49,5000.0
2009-11-25 14:15:00,13.51,13.51,13.49,13.49,11600.0,13.51,13.51,13.49,13.49,11600.0
2009-11-25 14:20:00,13.49,13.49,13.49,13.49,2000.0,13.49,13.49,13.49,13.49,2000.0
2009-11-25 14:25:00,13.49,13.52,13.49,13.52,1800.0,13.49,13.52,13.49,13.52,1800.0
2009-11-25 14:30:00,13.51,13.52,13.5,13.5,2000.0,13.51,13.52,13.5,13.5,2000.0
2009-11-25 14:35:00,13.51,13.53,13.51,13.52,21400.0,13.51,13.53,13.51,13.52,21400.0
2009-11-25 14:40:00,13.51,13.53,13.51,13.53,3200.0,13.51,13.53,13.51,13.53,3200.0
2009-11-25 14:45:00,13.54,13.56,13.54,13.56,1600.0,13.54,13.56,13.54,13.56,1600.0
2009-11-25 14:50:00,13.56,13.56,13.55,13.55,600.0,13.56,13.56,13.55,13.55,600.0
2009-11-25 14:55:00,13.56,13.56,13.53,13.53,2400.0,13.56,13.56,13.53,13.53,2400.0
2009-11-25 15:00:00,13.51,13.53,13.51,13.53,6600.0,13.51,13.53,13.51,13.53,6600.0
2009-11-25 15:05:00,13.52,13.52,13.51,13.51,11200.0,13.52,13.52,13.51,13.51,11200.0
2009-11-25 15:10:00,13.51,13.51,13.51,13.51,3800.0,13.51,13.51,13.51,13.51,3800.0
2009-11-25 15:15:00,13.51,13.51,13.49,13.49,16600.0,13.51,13.51,13.49,13.49,16600.0
2009-11-25 15:20:00,13.5,13.52,13.49,13.51,4600.0,13.5,13.52,13.49,13.51,4600.0
2009-11-25 15:25:00,13.51,13.52,13.51,13.52,3800.0,13.51,13.52,13.51,13.52,3800.0
2009-11-25 15:30:00,13.51,13.51,13.49,13.49,7800.0,13.51,13.51,13.49,13.49,7800.0
2009-11-25 15:35:00,13.51,13.51,13.49,13.49,5200.0,13.51,13.51,13.49,13.49,5200.0
2009-11-25 15:40:00,13.5,13.52,13.5,13.51,9000.0,13.5,13.52,13.5,13.51,9000.0
2009-11-25 15:45:00,13.51,13.51,13.49,13.49,7200.0,13.51,13.51,13.49,13.49,7200.0
2009-11-25 15:50:00,13.51,13.52,13.49,13.51,17600.0,13.51,13.52,13.49,13.51,17600.0
2009-11-25 15:55:00,13.5,13.52,13.49,13.52,18200.0,13.5,13.52,13.49,13.52,18200.0
2009-11-27 09:30:00,12.95,13.22,12.95,13.22,30200.0,12.95,13.22,12.95,13.22,30200.0
2009-11-27 09:35:00,13.18,13.21,13.08,13.12,18000.0,13.18,13.21,13.08,13.12,18000.0
2009-11-27 09:40:00,13.12,13.24,13.12,13.22,4200.0,13.12,13.24,13.12,13.22,4200.0
2009-11-27 09:45:00,13.18,13.25,13.15,13.17,34200.0,13.18,13.25,13.15,13.17,34200.0
2009-11-27 09:50:00,13.16,13.25,13.16,13.19,12200.0,13.16,13.25,13.16,13.19,12200.0
2009-11-27 09:55:00,13.19,13.24,13.15,13.22,10600.0,13.19,13.24,13.15,13.22,10600.0
2009-11-27 10:00:00,13.22,13.33,13.2,13.3,15600.0,13.22,13.33,13.2,13.3,15600.0
2009-11-27 10:05:00,13.3,13.33,13.24,13.28,20400.0,13.3,13.33,13.24,13.28,20400.0
2009-11-27 10:10:00,13.24,13.31,13.24,13.31,3600.0,13.24,13.31,13.24,13.31,3600.0
2009-11-27 10:15:00,13.32,13.32,13.29,13.3,1800.0,13.32,13.32,13.29,13.3,1800.0
2009-11-27 10:20:00,13.31,13.37,13.31,13.36,2400.0,13.31,13.37,13.31,13.36,2400.0
2009-11-27 10:25:00,13.36,13.36,13.31,13.31,1000.0,13.36,13.36,13.31,13.31,1000.0
2009-11-27 10:30:00,13.31,13.32,13.29,13.32,3200.0,13.31,13.32,13.29,13.32,3200.0
2009-11-27 10:35:00,13.32,13.33,13.31,13.31,1200.0,13.32,13.33,13.31,13.31,1200.0
2009-11-27 10:40:00,13.3,13.34,13.3,13.31,3000.0,13.3,13.34,13.3,13.31,3000.0
2009-11-27 10:45:00,13.31,13.35,13.31,13.35,2600.0,13.31,13.35,13.31,13.35,2600.0
2009-11-27 10:50:00,13.34,13.37,13.3,13.37,4600.0,13.34,13.37,13.3,13.37,4600.0
2009-11-27 10:55:00,13.36,13.37,13.35,13.35,2800.0,13.36,13.37,13.35,13.35,2800.0
2009-11-27 11:00:00,13.37,13.43,13.36,13.43,6400.0,13.37,13.43,13.36,13.43,6400.0
2009-11-27 11:05:00,13.46,13.51,13.4,13.49,9600.0,13.46,13.51,13.4,13.49,9600.0
2009-11-27 11:10:00,13.49,13.49,13.41,13.43,2200.0,13.49,13.49,13.41,13.43,2200.0
2009-11-27 11:15:00,13.43,13.44,13.37,13.38,8400.0,13.43,13.44,13.37,13.38,8400.0
2009-11-27 11:20:00,13.37,13.37,13.32,13.33,3600.0,13.37,13.37,13.32,13.33,3600.0
2009-11-27 11:25:00,13.34,13.38,13.32,13.32,3400.0,13.34,13.38,13.32,13.32,3400.0
2009-11-27 11:30:00,13.31,13.31,13.29,13.3,2400.0,13.31,13.31,13.29,13.3,2400.0
2009-11-27 11:35:00,13.3,13.31,13.29,13.29,2200.0,13.3,13.31,13.29,13.29,2200.0
2009-11-27 11:40:00,13.29,13.31,13.29,13.3,1400.0,13.29,13.31,13.29,13.3,1400.0
2009-11-27 11:45:00,13.31,13.31,13.3,13.31,1200.0,13.31,13.31,13.3,13.31,1200.0
2009-11-27 11:50:00,13.3,13.31,13.3,13.31,1800.0,13.3,13.31,13.3,13.31,1800.0
2009-11-27 11:55:00,13.3,13.31,13.3,13.3,2400.0,13.3,13.31,13.3,13.3,2400.0
2009-11-27 12:00:00,13.3,13.31,13.3,13.3,3400.0,13.3,13.31,13.3,13.3,3400.0
2009-11-27 12:05:00,13.29,13.31,13.27,13.31,6800.0,13.29,13.31,13.27,13.31,6800.0
2009-11-27 12:10:00,13.31,13.31,13.28,13.3,10000.0,13.31,13.31,13.28,13.3,10000.0
2009-11-27 12:15:00,13.3,13.3,13.28,13.28,3800.0,13.3,13.3,13.28,13.28,3800.0
2009-11-27 12:20:00,13.29,13.3,13.28,13.28,10200.0,13.29,13.3,13.28,13.28,10200.0
2009-11-27 12:25:00,13.27,13.27,13.26,13.26,2000.0,13.27,13.27,13.26,13.26,2000.0
2009-11-27 12:30:00,13.26,13.32,13.26,13.3,9200.0,13.26,13.32,13.26,13.3,9200.0
2009-11-27 12:35:00,13.29,13.29,13.28,13.28,2400.0,13.29,13.29,13.28,13.28,2400.0
2009-11-27 12:40:00,13.3,13.33,13.29,13.33,7000.0,13.3,13.33,13.29,13.33,7000.0
2009-11-27 12:45:00,13.32,13.36,13.31,13.34,7800.0,13.32,13.36,13.31,13.34,7800.0
2009-11-27 12:50:00,13.33,13.33,13.26,13.26,13800.0,13.33,13.33,13.26,13.26,13800.0
2009-11-27 12:55:00,13.27,13.27,13.2,13.22,21000.0,13.27,13.27,13.2,13.22,21000.0
2009-11-27 13:00:00,13.22,13.22,13.22,13.22,25000.0,13.22,13.22,13.22,13.22,25000.0
2009-11-27 13:05:00,13.22,13.22,13.22,13.22,0.0,13.22,13.22,13.22,13.22,0.0
2009-11-27 13:10:00,13.22,13.22,13.22,13.22,0.0,13.22,13.22,13.22,13.22,0.0
2009-11-27 13:15:00,13.21,13.21,13.21,13.21,11000.0,13.21,13.21,13.21,13.21,11000.0
2009-11-27 13:20:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2009-11-27 13:25:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2009-11-27 13:30:00,13.51,13.51,13.51,13.51,200.0,13.51,13.51,13.51,13.51,200.0
2009-11-27 13:35:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 13:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 13:45:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 13:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 13:55:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:05:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:10:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:15:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:20:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:25:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:35:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:45:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:55:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:05:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:10:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:15:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:20:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:25:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:35:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:45:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:55:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-30 09:30:00,13.15,13.22,13.0,13.01,16800.0,13.15,13.22,13.0,13.01,16800.0
2009-11-30 09:35:00,13.0,13.15,13.0,13.03,14600.0,13.0,13.15,13.0,13.03,14600.0
2009-11-30 09:40:00,13.05,13.06,13.02,13.06,15600.0,13.05,13.06,13.02,13.06,15600.0
2009-11-30 09:45:00,13.03,13.04,13.0,13.0,6600.0,13.03,13.04,13.0,13.0,6600.0
2009-11-30 09:50:00,13.04,13.04,12.95,12.97,26600.0,13.04,13.04,12.95,12.97,26600.0
2009-11-30 09:55:00,12.99,13.01,12.99,13.0,17400.0,12.99,13.01,12.99,13.0,17400.0
2009-11-30 10:00:00,12.99,13.0,12.95,12.96,27000.0,12.99,13.0,12.95,12.96,27000.0
2009-11-30 10:05:00,12.96,12.99,12.92,12.97,28200.0,12.96,12.99,12.92,12.97,28200.0
2009-11-30 10:10:00,12.95,12.97,12.95,12.97,5400.0,12.95,12.97,12.95,12.97,5400.0
2009-11-30 10:15:00,12.95,12.95,12.92,12.93,14200.0,12.95,12.95,12.92,12.93,14200.0
2009-11-30 10:20:00,12.93,12.95,12.92,12.94,21800.0,12.93,12.95,12.92,12.94,21800.0
2009-11-30 10:25:00,12.94,12.96,12.93,12.95,11200.0,12.94,12.96,12.93,12.95,11200.0
2009-11-30 10:30:00,12.95,12.96,12.95,12.95,14600.0,12.95,12.96,12.95,12.95,14600.0
2009-11-30 10:35:00,12.95,12.97,12.95,12.96,3400.0,12.95,12.97,12.95,12.96,3400.0
2009-11-30 10:40:00,12.96,12.97,12.96,12.97,2000.0,12.96,12.97,12.96,12.97,2000.0
2009-11-30 10:45:00,12.95,12.96,12.93,12.93,6000.0,12.95,12.96,12.93,12.93,6000.0
2009-11-30 10:50:00,12.93,12.94,12.92,12.92,8400.0,12.93,12.94,12.92,12.92,8400.0
2009-11-30 10:55:00,12.92,12.94,12.88,12.93,12600.0,12.92,12.94,12.88,12.93,12600.0
2009-11-30 11:00:00,12.93,12.94,12.88,12.89,22000.0,12.93,12.94,12.88,12.89,22000.0
2009-11-30 11:05:00,12.89,12.9,12.88,12.9,11600.0,12.89,12.9,12.88,12.9,11600.0
2009-11-30 11:10:00,12.9,12.9,12.84,12.87,12000.0,12.9,12.9,12.84,12.87,12000.0
2009-11-30 11:15:00,12.86,12.87,12.81,12.82,16800.0,12.86,12.87,12.81,12.82,16800.0
2009-11-30 11:20:00,12.83,12.84,12.81,12.84,2200.0,12.83,12.84,12.81,12.84,2200.0
2009-11-30 11:25:00,12.81,12.84,12.77,12.79,8600.0,12.81,12.84,12.77,12.79,8600.0
2009-11-30 11:30:00,12.79,12.79,12.74,12.78,17600.0,12.79,12.79,12.74,12.78,17600.0
2009-11-30 11:35:00,12.78,12.79,12.74,12.78,12600.0,12.78,12.79,12.74,12.78,12600.0
2009-11-30 11:40:00,12.78,12.84,12.76,12.83,14200.0,12.78,12.84,12.76,12.83,14200.0
2009-11-30 11:45:00,12.83,12.84,12.81,12.81,6400.0,12.83,12.84,12.81,12.81,6400.0
2009-11-30 11:50:00,12.81,12.83,12.75,12.8,24000.0,12.81,12.83,12.75,12.8,24000.0
2009-11-30 11:55:00,12.8,12.8,12.73,12.76,30400.0,12.8,12.8,12.73,12.76,30400.0
2009-11-30 12:00:00,12.76,12.77,12.74,12.77,5600.0,12.76,12.77,12.74,12.77,5600.0
2009-11-30 12:05:00,12.77,12.77,12.74,12.77,3200.0,12.77,12.77,12.74,12.77,3200.0
2009-11-30 12:10:00,12.76,12.77,12.76,12.76,3200.0,12.76,12.77,12.76,12.76,3200.0
2009-11-30 12:15:00,12.76,12.83,12.76,12.82,5200.0,12.76,12.83,12.76,12.82,5200.0
2009-11-30 12:20:00,12.81,12.82,12.81,12.82,2400.0,12.81,12.82,12.81,12.82,2400.0
2009-11-30 12:25:00,12.82,12.84,12.81,12.84,2600.0,12.82,12.84,12.81,12.84,2600.0
2009-11-30 12:30:00,12.84,12.86,12.81,12.83,7600.0,12.84,12.86,12.81,12.83,7600.0
2009-11-30 12:35:00,12.81,12.85,12.81,12.85,6600.0,12.81,12.85,12.81,12.85,6600.0
2009-11-30 12:40:00,12.84,12.85,12.82,12.84,9000.0,12.84,12.85,12.82,12.84,9000.0
2009-11-30 12:45:00,12.83,12.85,12.82,12.84,4400.0,12.83,12.85,12.82,12.84,4400.0
2009-11-30 12:50:00,12.85,12.85,12.85,12.85,800.0,12.85,12.85,12.85,12.85,800.0
2009-11-30 12:55:00,12.86,12.86,12.86,12.86,200.0,12.86,12.86,12.86,12.86,200.0
2009-11-30 13:00:00,12.87,12.88,12.85,12.88,4800.0,12.87,12.88,12.85,12.88,4800.0
2009-11-30 13:05:00,12.87,12.88,12.86,12.87,2600.0,12.87,12.88,12.86,12.87,2600.0
2009-11-30 13:10:00,12.84,12.85,12.84,12.84,1200.0,12.84,12.85,12.84,12.84,1200.0
2009-11-30 13:15:00,12.85,12.85,12.83,12.83,3600.0,12.85,12.85,12.83,12.83,3600.0
2009-11-30 13:20:00,12.85,12.88,12.85,12.88,17800.0,12.85,12.88,12.85,12.88,17800.0
2009-11-30 13:25:00,12.88,12.88,12.88,12.88,6000.0,12.88,12.88,12.88,12.88,6000.0
2009-11-30 13:30:00,12.88,12.89,12.86,12.87,7800.0,12.88,12.89,12.86,12.87,7800.0
2009-11-30 13:35:00,12.88,12.91,12.88,12.91,2800.0,12.88,12.91,12.88,12.91,2800.0
2009-11-30 13:40:00,12.9,12.9,12.85,12.85,4400.0,12.9,12.9,12.85,12.85,4400.0
2009-11-30 13:45:00,12.85,12.88,12.83,12.87,8400.0,12.85,12.88,12.83,12.87,8400.0
2009-11-30 13:50:00,12.89,12.96,12.89,12.93,15600.0,12.89,12.96,12.89,12.93,15600.0
2009-11-30 13:55:00,12.94,12.95,12.94,12.94,3400.0,12.94,12.95,12.94,12.94,3400.0
2009-11-30 14:00:00,12.94,12.97,12.91,12.94,23800.0,12.94,12.97,12.91,12.94,23800.0
2009-11-30 14:05:00,12.94,12.96,12.93,12.94,8800.0,12.94,12.96,12.93,12.94,8800.0
2009-11-30 14:10:00,12.93,12.95,12.9,12.94,6800.0,12.93,12.95,12.9,12.94,6800.0
2009-11-30 14:15:00,12.93,12.94,12.91,12.93,2400.0,12.93,12.94,12.91,12.93,2400.0
2009-11-30 14:20:00,12.92,12.92,12.92,12.92,1600.0,12.92,12.92,12.92,12.92,1600.0
2009-11-30 14:25:00,12.92,12.94,12.88,12.92,7600.0,12.92,12.94,12.88,12.92,7600.0
2009-11-30 14:30:00,12.92,12.94,12.92,12.93,2000.0,12.92,12.94,12.92,12.93,2000.0
2009-11-30 14:35:00,12.93,12.93,12.9,12.9,2400.0,12.93,12.93,12.9,12.9,2400.0
2009-11-30 14:40:00,12.92,12.99,12.9,12.91,37600.0,12.92,12.99,12.9,12.91,37600.0
2009-11-30 14:45:00,12.92,12.92,12.9,12.92,3000.0,12.92,12.92,12.9,12.92,3000.0
2009-11-30 14:50:00,12.92,12.92,12.9,12.9,2600.0,12.92,12.92,12.9,12.9,2600.0
2009-11-30 14:55:00,12.9,12.92,12.9,12.92,2800.0,12.9,12.92,12.9,12.92,2800.0
2009-11-30 15:00:00,12.92,12.92,12.9,12.91,2200.0,12.92,12.92,12.9,12.91,2200.0
2009-11-30 15:05:00,12.9,12.92,12.9,12.92,8600.0,12.9,12.92,12.9,12.92,8600.0
2009-11-30 15:10:00,12.93,12.93,12.91,12.93,8600.0,12.93,12.93,12.91,12.93,8600.0
2009-11-30 15:15:00,12.93,12.97,12.93,12.94,9800.0,12.93,12.97,12.93,12.94,9800.0
2009-11-30 15:20:00,12.94,12.95,12.92,12.93,7000.0,12.94,12.95,12.92,12.93,7000.0
2009-11-30 15:25:00,12.93,12.97,12.93,12.97,17400.0,12.93,12.97,12.93,12.97,17400.0
2009-11-30 15:30:00,12.97,13.01,12.97,12.99,16600.0,12.97,13.01,12.97,12.99,16600.0
2009-11-30 15:35:00,13.0,13.05,12.99,13.04,19200.0,13.0,13.05,12.99,13.04,19200.0
2009-11-30 15:40:00,13.04,13.05,13.02,13.04,17600.0,13.04,13.05,13.02,13.04,17600.0
2009-11-30 15:45:00,13.05,13.05,13.02,13.03,12200.0,13.05,13.05,13.02,13.03,12200.0
2009-11-30 15:50:00,13.04,13.11,13.04,13.11,21800.0,13.04,13.11,13.04,13.11,21800.0
2009-11-30 15:55:00,13.11,13.12,13.06,13.09,34200.0,13.11,13.12,13.06,13.09,34200.0
2009-12-01 09:30:00,13.1,13.35,13.1,13.2,22600.0,13.1,13.35,13.1,13.2,22600.0
2009-12-01 09:35:00,13.24,13.38,13.24,13.37,9000.0,13.24,13.38,13.24,13.37,9000.0
2009-12-01 09:40:00,13.38,13.42,13.38,13.42,17400.0,13.38,13.42,13.38,13.42,17400.0
2009-12-01 09:45:00,13.44,13.44,13.39,13.43,5800.0,13.44,13.44,13.39,13.43,5800.0
2009-12-01 09:50:00,13.43,13.44,13.42,13.43,11000.0,13.43,13.44,13.42,13.43,11000.0
2009-12-01 09:55:00,13.44,13.45,13.37,13.45,5200.0,13.44,13.45,13.37,13.45,5200.0
2009-12-01 10:00:00,13.38,13.49,13.34,13.49,14200.0,13.38,13.49,13.34,13.49,14200.0
2009-12-01 10:05:00,13.47,13.49,13.4,13.4,7600.0,13.47,13.49,13.4,13.4,7600.0
2009-12-01 10:10:00,13.4,13.4,13.32,13.36,8600.0,13.4,13.4,13.32,13.36,8600.0
2009-12-01 10:15:00,13.37,13.37,13.26,13.27,26000.0,13.37,13.37,13.26,13.27,26000.0
2009-12-01 10:20:00,13.28,13.31,13.24,13.31,8200.0,13.28,13.31,13.24,13.31,8200.0
2009-12-01 10:25:00,13.31,13.31,13.28,13.31,5000.0,13.31,13.31,13.28,13.31,5000.0
2009-12-01 10:30:00,13.33,13.39,13.33,13.39,5800.0,13.33,13.39,13.33,13.39,5800.0
2009-12-01 10:35:00,13.38,13.38,13.3,13.31,4400.0,13.38,13.38,13.3,13.31,4400.0
2009-12-01 10:40:00,13.31,13.38,13.31,13.38,7400.0,13.31,13.38,13.31,13.38,7400.0
2009-12-01 10:45:00,13.42,13.47,13.4,13.4,9000.0,13.42,13.47,13.4,13.4,9000.0
2009-12-01 10:50:00,13.43,13.45,13.42,13.45,1600.0,13.43,13.45,13.42,13.45,1600.0
2009-12-01 10:55:00,13.43,13.45,13.43,13.45,600.0,13.43,13.45,13.43,13.45,600.0
2009-12-01 11:00:00,13.44,13.45,13.42,13.45,4200.0,13.44,13.45,13.42,13.45,4200.0
2009-12-01 11:05:00,13.42,13.42,13.36,13.37,2200.0,13.42,13.42,13.36,13.37,2200.0
2009-12-01 11:10:00,13.4,13.47,13.4,13.47,5600.0,13.4,13.47,13.4,13.47,5600.0
2009-12-01 11:15:00,13.47,13.52,13.47,13.51,34000.0,13.47,13.52,13.47,13.51,34000.0
2009-12-01 11:20:00,13.53,13.58,13.53,13.57,24200.0,13.53,13.58,13.53,13.57,24200.0
2009-12-01 11:25:00,13.57,13.57,13.56,13.56,8600.0,13.57,13.57,13.56,13.56,8600.0
2009-12-01 11:30:00,13.56,13.56,13.45,13.47,25400.0,13.56,13.56,13.45,13.47,25400.0
2009-12-01 11:35:00,13.47,13.5,13.47,13.48,4200.0,13.47,13.5,13.47,13.48,4200.0
2009-12-01 11:40:00,13.49,13.5,13.47,13.47,10800.0,13.49,13.5,13.47,13.47,10800.0
2009-12-01 11:45:00,13.48,13.5,13.48,13.49,3000.0,13.48,13.5,13.48,13.49,3000.0
2009-12-01 11:50:00,13.48,13.54,13.48,13.54,9200.0,13.48,13.54,13.48,13.54,9200.0
2009-12-01 11:55:00,13.52,13.52,13.49,13.52,3000.0,13.52,13.52,13.49,13.52,3000.0
2009-12-01 12:00:00,13.55,13.55,13.49,13.5,12800.0,13.55,13.55,13.49,13.5,12800.0
2009-12-01 12:05:00,13.5,13.5,13.49,13.5,7600.0,13.5,13.5,13.49,13.5,7600.0
2009-12-01 12:10:00,13.5,13.5,13.49,13.5,6000.0,13.5,13.5,13.49,13.5,6000.0
2009-12-01 12:15:00,13.49,13.5,13.49,13.5,2000.0,13.49,13.5,13.49,13.5,2000.0
2009-12-01 12:20:00,13.5,13.5,13.49,13.49,4800.0,13.5,13.5,13.49,13.49,4800.0
2009-12-01 12:25:00,13.49,13.5,13.47,13.47,4000.0,13.49,13.5,13.47,13.47,4000.0
2009-12-01 12:30:00,13.49,13.49,13.47,13.49,1600.0,13.49,13.49,13.47,13.49,1600.0
2009-12-01 12:35:00,13.49,13.5,13.49,13.49,8400.0,13.49,13.5,13.49,13.49,8400.0
2009-12-01 12:40:00,13.49,13.49,13.45,13.45,8000.0,13.49,13.49,13.45,13.45,8000.0
2009-12-01 12:45:00,13.45,13.45,13.43,13.43,7400.0,13.45,13.45,13.43,13.43,7400.0
2009-12-01 12:50:00,13.43,13.45,13.43,13.45,3000.0,13.43,13.45,13.43,13.45,3000.0
2009-12-01 12:55:00,13.44,13.46,13.44,13.45,1800.0,13.44,13.46,13.44,13.45,1800.0
2009-12-01 13:00:00,13.44,13.47,13.44,13.47,1800.0,13.44,13.47,13.44,13.47,1800.0
2009-12-01 13:05:00,13.47,13.52,13.47,13.51,14200.0,13.47,13.52,13.47,13.51,14200.0
2009-12-01 13:10:00,13.51,13.58,13.5,13.56,13000.0,13.51,13.58,13.5,13.56,13000.0
2009-12-01 13:15:00,13.56,13.57,13.54,13.56,4600.0,13.56,13.57,13.54,13.56,4600.0
2009-12-01 13:20:00,13.56,13.57,13.55,13.56,6800.0,13.56,13.57,13.55,13.56,6800.0
2009-12-01 13:25:00,13.55,13.59,13.54,13.59,15400.0,13.55,13.59,13.54,13.59,15400.0
2009-12-01 13:30:00,13.58,13.58,13.55,13.58,5600.0,13.58,13.58,13.55,13.58,5600.0
2009-12-01 13:35:00,13.59,13.62,13.58,13.61,9000.0,13.59,13.62,13.58,13.61,9000.0
2009-12-01 13:40:00,13.62,13.63,13.6,13.61,5600.0,13.62,13.63,13.6,13.61,5600.0
2009-12-01 13:45:00,13.61,13.62,13.56,13.58,26600.0,13.61,13.62,13.56,13.58,26600.0
2009-12-01 13:50:00,13.57,13.57,13.53,13.55,10400.0,13.57,13.57,13.53,13.55,10400.0
2009-12-01 13:55:00,13.55,13.55,13.49,13.5,9400.0,13.55,13.55,13.49,13.5,9400.0
2009-12-01 14:00:00,13.5,13.51,13.47,13.49,12600.0,13.5,13.51,13.47,13.49,12600.0
2009-12-01 14:05:00,13.49,13.51,13.49,13.5,5200.0,13.49,13.51,13.49,13.5,5200.0
2009-12-01 14:10:00,13.49,13.51,13.49,13.49,14800.0,13.49,13.51,13.49,13.49,14800.0
2009-12-01 14:15:00,13.49,13.49,13.47,13.48,3400.0,13.49,13.49,13.47,13.48,3400.0
2009-12-01 14:20:00,13.49,13.52,13.48,13.51,5600.0,13.49,13.52,13.48,13.51,5600.0
2009-12-01 14:25:00,13.51,13.52,13.51,13.51,4200.0,13.51,13.52,13.51,13.51,4200.0
2009-12-01 14:30:00,13.52,13.54,13.52,13.54,2600.0,13.52,13.54,13.52,13.54,2600.0
2009-12-01 14:35:00,13.55,13.57,13.54,13.56,6000.0,13.55,13.57,13.54,13.56,6000.0
2009-12-01 14:40:00,13.55,13.56,13.52,13.52,5800.0,13.55,13.56,13.52,13.52,5800.0
2009-12-01 14:45:00,13.51,13.52,13.49,13.49,7000.0,13.51,13.52,13.49,13.49,7000.0
2009-12-01 14:50:00,13.5,13.51,13.42,13.44,25000.0,13.5,13.51,13.42,13.44,25000.0
2009-12-01 14:55:00,13.42,13.44,13.4,13.44,13800.0,13.42,13.44,13.4,13.44,13800.0
2009-12-01 15:00:00,13.43,13.43,13.4,13.4,11400.0,13.43,13.43,13.4,13.4,11400.0
2009-12-01 15:05:00,13.4,13.43,13.38,13.42,9200.0,13.4,13.43,13.38,13.42,9200.0
2009-12-01 15:10:00,13.43,13.43,13.36,13.4,23000.0,13.43,13.43,13.36,13.4,23000.0
2009-12-01 15:15:00,13.4,13.4,13.35,13.36,6800.0,13.4,13.4,13.35,13.36,6800.0
2009-12-01 15:20:00,13.36,13.38,13.35,13.37,6400.0,13.36,13.38,13.35,13.37,6400.0
2009-12-01 15:25:00,13.36,13.36,13.35,13.36,4800.0,13.36,13.36,13.35,13.36,4800.0
2009-12-01 15:30:00,13.36,13.37,13.33,13.33,17800.0,13.36,13.37,13.33,13.33,17800.0
2009-12-01 15:35:00,13.33,13.35,13.31,13.32,22200.0,13.33,13.35,13.31,13.32,22200.0
2009-12-01 15:40:00,13.31,13.33,13.31,13.33,18600.0,13.31,13.33,13.31,13.33,18600.0
2009-12-01 15:45:00,13.33,13.37,13.33,13.37,9400.0,13.33,13.37,13.33,13.37,9400.0
2009-12-01 15:50:00,13.37,13.4,13.37,13.37,16400.0,13.37,13.4,13.37,13.37,16400.0
2009-12-01 15:55:00,13.38,13.4,13.35,13.37,29000.0,13.38,13.4,13.35,13.37,29000.0
2009-12-02 09:30:00,13.37,13.58,13.37,13.58,7000.0,13.37,13.58,13.37,13.58,7000.0
2009-12-02 09:35:00,13.6,13.65,13.54,13.56,10600.0,13.6,13.65,13.54,13.56,10600.0
2009-12-02 09:40:00,13.6,13.62,13.56,13.56,6400.0,13.6,13.62,13.56,13.56,6400.0
2009-12-02 09:45:00,13.52,13.54,13.5,13.53,6400.0,13.52,13.54,13.5,13.53,6400.0
2009-12-02 09:50:00,13.54,13.63,13.54,13.61,5200.0,13.54,13.63,13.54,13.61,5200.0
2009-12-02 09:55:00,13.62,13.62,13.59,13.6,2200.0,13.62,13.62,13.59,13.6,2200.0
2009-12-02 10:00:00,13.59,13.65,13.59,13.64,6400.0,13.59,13.65,13.59,13.64,6400.0
2009-12-02 10:05:00,13.63,13.65,13.61,13.61,15400.0,13.63,13.65,13.61,13.61,15400.0
2009-12-02 10:10:00,13.62,13.67,13.62,13.65,27800.0,13.62,13.67,13.62,13.65,27800.0
2009-12-02 10:15:00,13.65,13.68,13.6,13.62,19200.0,13.65,13.68,13.6,13.62,19200.0
2009-12-02 10:20:00,13.61,13.61,13.59,13.59,5000.0,13.61,13.61,13.59,13.59,5000.0
2009-12-02 10:25:00,13.61,13.61,13.59,13.6,4000.0,13.61,13.61,13.59,13.6,4000.0
2009-12-02 10:30:00,13.59,13.59,13.54,13.59,15600.0,13.59,13.59,13.54,13.59,15600.0
2009-12-02 10:35:00,13.58,13.6,13.58,13.59,54400.0,13.58,13.6,13.58,13.59,54400.0
2009-12-02 10:40:00,13.59,13.6,13.58,13.58,4600.0,13.59,13.6,13.58,13.58,4600.0
2009-12-02 10:45:00,13.57,13.57,13.5,13.52,16600.0,13.57,13.57,13.5,13.52,16600.0
2009-12-02 10:50:00,13.54,13.54,13.52,13.54,6400.0,13.54,13.54,13.52,13.54,6400.0
2009-12-02 10:55:00,13.53,13.56,13.53,13.55,10600.0,13.53,13.56,13.53,13.55,10600.0
2009-12-02 11:00:00,13.55,13.55,13.47,13.49,4000.0,13.55,13.55,13.47,13.49,4000.0
2009-12-02 11:05:00,13.49,13.52,13.49,13.51,6400.0,13.49,13.52,13.49,13.51,6400.0
2009-12-02 11:10:00,13.52,13.53,13.48,13.48,4600.0,13.52,13.53,13.48,13.48,4600.0
2009-12-02 11:15:00,13.47,13.47,13.42,13.43,8200.0,13.47,13.47,13.42,13.43,8200.0
2009-12-02 11:20:00,13.43,13.47,13.43,13.47,3800.0,13.43,13.47,13.43,13.47,3800.0
2009-12-02 11:25:00,13.47,13.49,13.47,13.49,1800.0,13.47,13.49,13.47,13.49,1800.0
2009-12-02 11:30:00,13.47,13.53,13.47,13.52,3200.0,13.47,13.53,13.47,13.52,3200.0
2009-12-02 11:35:00,13.52,13.53,13.52,13.52,1800.0,13.52,13.53,13.52,13.52,1800.0
2009-12-02 11:40:00,13.53,13.54,13.52,13.52,4200.0,13.53,13.54,13.52,13.52,4200.0
2009-12-02 11:45:00,13.53,13.53,13.52,13.52,1600.0,13.53,13.53,13.52,13.52,1600.0
2009-12-02 11:50:00,13.52,13.52,13.49,13.49,3600.0,13.52,13.52,13.49,13.49,3600.0
2009-12-02 11:55:00,13.48,13.51,13.47,13.47,2400.0,13.48,13.51,13.47,13.47,2400.0
2009-12-02 12:00:00,13.47,13.49,13.47,13.49,1000.0,13.47,13.49,13.47,13.49,1000.0
2009-12-02 12:05:00,13.51,13.51,13.46,13.46,5000.0,13.51,13.51,13.46,13.46,5000.0
2009-12-02 12:10:00,13.46,13.49,13.44,13.45,3000.0,13.46,13.49,13.44,13.45,3000.0
2009-12-02 12:15:00,13.46,13.46,13.4,13.4,5800.0,13.46,13.46,13.4,13.4,5800.0
2009-12-02 12:20:00,13.4,13.4,13.35,13.36,7400.0,13.4,13.4,13.35,13.36,7400.0
2009-12-02 12:25:00,13.35,13.39,13.35,13.38,2200.0,13.35,13.39,13.35,13.38,2200.0
2009-12-02 12:30:00,13.38,13.41,13.38,13.4,4400.0,13.38,13.41,13.38,13.4,4400.0
2009-12-02 12:35:00,13.4,13.43,13.39,13.4,2800.0,13.4,13.43,13.39,13.4,2800.0
2009-12-02 12:40:00,13.4,13.4,13.36,13.36,1800.0,13.4,13.4,13.36,13.36,1800.0
2009-12-02 12:45:00,13.38,13.41,13.38,13.41,4800.0,13.38,13.41,13.38,13.41,4800.0
2009-12-02 12:50:00,13.41,13.42,13.38,13.4,6400.0,13.41,13.42,13.38,13.4,6400.0
2009-12-02 12:55:00,13.41,13.43,13.41,13.41,4000.0,13.41,13.43,13.41,13.41,4000.0
2009-12-02 13:00:00,13.4,13.41,13.39,13.39,5600.0,13.4,13.41,13.39,13.39,5600.0
2009-12-02 13:05:00,13.39,13.39,13.31,13.33,9400.0,13.39,13.39,13.31,13.33,9400.0
2009-12-02 13:10:00,13.34,13.35,13.34,13.35,2800.0,13.34,13.35,13.34,13.35,2800.0
2009-12-02 13:15:00,13.37,13.38,13.36,13.36,5000.0,13.37,13.38,13.36,13.36,5000.0
2009-12-02 13:20:00,13.36,13.37,13.36,13.36,2800.0,13.36,13.37,13.36,13.36,2800.0
2009-12-02 13:25:00,13.36,13.36,13.35,13.35,2400.0,13.36,13.36,13.35,13.35,2400.0
2009-12-02 13:30:00,13.34,13.36,13.34,13.35,3000.0,13.34,13.36,13.34,13.35,3000.0
2009-12-02 13:35:00,13.36,13.37,13.36,13.37,5400.0,13.36,13.37,13.36,13.37,5400.0
2009-12-02 13:40:00,13.36,13.37,13.35,13.35,6200.0,13.36,13.37,13.35,13.35,6200.0
2009-12-02 13:45:00,13.35,13.38,13.35,13.38,1600.0,13.35,13.38,13.35,13.38,1600.0
2009-12-02 13:50:00,13.38,13.38,13.38,13.38,28200.0,13.38,13.38,13.38,13.38,28200.0
2009-12-02 13:55:00,13.37,13.38,13.34,13.35,20800.0,13.37,13.38,13.34,13.35,20800.0
2009-12-02 14:00:00,13.36,13.36,13.33,13.34,9400.0,13.36,13.36,13.33,13.34,9400.0
2009-12-02 14:05:00,13.35,13.36,13.34,13.35,3600.0,13.35,13.36,13.34,13.35,3600.0
2009-12-02 14:10:00,13.35,13.36,13.31,13.35,7400.0,13.35,13.36,13.31,13.35,7400.0
2009-12-02 14:15:00,13.37,13.37,13.28,13.28,11000.0,13.37,13.37,13.28,13.28,11000.0
2009-12-02 14:20:00,13.29,13.34,13.29,13.29,6200.0,13.29,13.34,13.29,13.29,6200.0
2009-12-02 14:25:00,13.31,13.33,13.29,13.31,4200.0,13.31,13.33,13.29,13.31,4200.0
2009-12-02 14:30:00,13.31,13.33,13.31,13.31,5600.0,13.31,13.33,13.31,13.31,5600.0
2009-12-02 14:35:00,13.31,13.35,13.31,13.33,27400.0,13.31,13.35,13.31,13.33,27400.0
2009-12-02 14:40:00,13.31,13.34,13.31,13.32,5400.0,13.31,13.34,13.31,13.32,5400.0
2009-12-02 14:45:00,13.33,13.34,13.33,13.33,4000.0,13.33,13.34,13.33,13.33,4000.0
2009-12-02 14:50:00,13.33,13.35,13.32,13.33,25800.0,13.33,13.35,13.32,13.33,25800.0
2009-12-02 14:55:00,13.33,13.34,13.31,13.31,5000.0,13.33,13.34,13.31,13.31,5000.0
2009-12-02 15:00:00,13.33,13.34,13.31,13.31,3800.0,13.33,13.34,13.31,13.31,3800.0
2009-12-02 15:05:00,13.33,13.34,13.31,13.32,6600.0,13.33,13.34,13.31,13.32,6600.0
2009-12-02 15:10:00,13.31,13.33,13.29,13.29,6600.0,13.31,13.33,13.29,13.29,6600.0
2009-12-02 15:15:00,13.29,13.31,13.28,13.3,9600.0,13.29,13.31,13.28,13.3,9600.0
2009-12-02 15:20:00,13.29,13.31,13.28,13.3,24600.0,13.29,13.31,13.28,13.3,24600.0
2009-12-02 15:25:00,13.29,13.31,13.28,13.29,23000.0,13.29,13.31,13.28,13.29,23000.0
2009-12-02 15:30:00,13.3,13.3,13.24,13.26,17000.0,13.3,13.3,13.24,13.26,17000.0
2009-12-02 15:35:00,13.27,13.28,13.25,13.28,20400.0,13.27,13.28,13.25,13.28,20400.0
2009-12-02 15:40:00,13.28,13.31,13.28,13.3,19000.0,13.28,13.31,13.28,13.3,19000.0
2009-12-02 15:45:00,13.3,13.31,13.28,13.29,26600.0,13.3,13.31,13.28,13.29,26600.0
2009-12-02 15:50:00,13.29,13.29,13.28,13.28,18400.0,13.29,13.29,13.28,13.28,18400.0
2009-12-02 15:55:00,13.28,13.28,13.26,13.28,29000.0,13.28,13.28,13.26,13.28,29000.0
2009-12-03 09:30:00,13.38,13.38,13.22,13.24,5600.0,13.38,13.38,13.22,13.24,5600.0
2009-12-03 09:35:00,13.24,13.28,13.21,13.22,13400.0,13.24,13.28,13.21,13.22,13400.0
2009-12-03 09:40:00,13.22,13.28,13.22,13.28,8000.0,13.22,13.28,13.22,13.28,8000.0
2009-12-03 09:45:00,13.28,13.29,13.26,13.28,18800.0,13.28,13.29,13.26,13.28,18800.0
2009-12-03 09:50:00,13.28,13.28,13.25,13.26,28800.0,13.28,13.28,13.25,13.26,28800.0
2009-12-03 09:55:00,13.26,13.27,13.24,13.27,7000.0,13.26,13.27,13.24,13.27,7000.0
2009-12-03 10:00:00,13.27,13.28,13.19,13.22,21600.0,13.27,13.28,13.19,13.22,21600.0
2009-12-03 10:05:00,13.22,13.22,13.12,13.15,25000.0,13.22,13.22,13.12,13.15,25000.0
2009-12-03 10:10:00,13.15,13.15,13.1,13.15,5800.0,13.15,13.15,13.1,13.15,5800.0
2009-12-03 10:15:00,13.16,13.16,13.08,13.08,7200.0,13.16,13.16,13.08,13.08,7200.0
2009-12-03 10:20:00,13.08,13.09,13.03,13.04,29800.0,13.08,13.09,13.03,13.04,29800.0
2009-12-03 10:25:00,13.04,13.11,13.04,13.11,2200.0,13.04,13.11,13.04,13.11,2200.0
2009-12-03 10:30:00,13.13,13.13,13.13,13.13,800.0,13.13,13.13,13.13,13.13,800.0
2009-12-03 10:35:00,13.13,13.13,13.11,13.12,3800.0,13.13,13.13,13.11,13.12,3800.0
2009-12-03 10:40:00,13.11,13.14,13.1,13.12,10000.0,13.11,13.14,13.1,13.12,10000.0
2009-12-03 10:45:00,13.12,13.13,13.08,13.12,51600.0,13.12,13.13,13.08,13.12,51600.0
2009-12-03 10:50:00,13.12,13.13,13.06,13.06,10000.0,13.12,13.13,13.06,13.06,10000.0
2009-12-03 10:55:00,13.06,13.08,13.04,13.06,16000.0,13.06,13.08,13.04,13.06,16000.0
2009-12-03 11:00:00,13.06,13.1,13.06,13.1,3600.0,13.06,13.1,13.06,13.1,3600.0
2009-12-03 11:05:00,13.1,13.1,13.09,13.1,8400.0,13.1,13.1,13.09,13.1,8400.0
2009-12-03 11:10:00,13.1,13.11,13.1,13.1,4400.0,13.1,13.11,13.1,13.1,4400.0
2009-12-03 11:15:00,13.11,13.11,13.09,13.09,3600.0,13.11,13.11,13.09,13.09,3600.0
2009-12-03 11:20:00,13.09,13.1,13.09,13.09,4400.0,13.09,13.1,13.09,13.09,4400.0
2009-12-03 11:25:00,13.1,13.11,13.09,13.1,14400.0,13.1,13.11,13.09,13.1,14400.0
2009-12-03 11:30:00,13.1,13.11,13.09,13.1,13000.0,13.1,13.11,13.09,13.1,13000.0
2009-12-03 11:35:00,13.09,13.1,13.06,13.06,23000.0,13.09,13.1,13.06,13.06,23000.0
2009-12-03 11:40:00,13.06,13.08,13.06,13.06,16800.0,13.06,13.08,13.06,13.06,16800.0
2009-12-03 11:45:00,13.06,13.07,13.05,13.05,2800.0,13.06,13.07,13.05,13.05,2800.0
2009-12-03 11:50:00,13.05,13.06,13.04,13.06,12800.0,13.05,13.06,13.04,13.06,12800.0
2009-12-03 11:55:00,13.05,13.05,13.03,13.03,4000.0,13.05,13.05,13.03,13.03,4000.0
2009-12-03 12:00:00,13.02,13.03,13.01,13.02,6600.0,13.02,13.03,13.01,13.02,6600.0
2009-12-03 12:05:00,13.02,13.04,13.02,13.03,6800.0,13.02,13.04,13.02,13.03,6800.0
2009-12-03 12:10:00,13.03,13.06,13.03,13.05,10000.0,13.03,13.06,13.03,13.05,10000.0
2009-12-03 12:15:00,13.05,13.06,13.05,13.06,1200.0,13.05,13.06,13.05,13.06,1200.0
2009-12-03 12:20:00,13.06,13.09,13.06,13.08,13600.0,13.06,13.09,13.06,13.08,13600.0
2009-12-03 12:25:00,13.08,13.1,13.06,13.06,6200.0,13.08,13.1,13.06,13.06,6200.0
2009-12-03 12:30:00,13.06,13.07,13.05,13.06,5000.0,13.06,13.07,13.05,13.06,5000.0
2009-12-03 12:35:00,13.06,13.08,13.05,13.08,8000.0,13.06,13.08,13.05,13.08,8000.0
2009-12-03 12:40:00,13.09,13.09,13.08,13.08,2000.0,13.09,13.09,13.08,13.08,2000.0
2009-12-03 12:45:00,13.1,13.1,13.08,13.1,6200.0,13.1,13.1,13.08,13.1,6200.0
2009-12-03 12:50:00,13.1,13.1,13.08,13.08,3600.0,13.1,13.1,13.08,13.08,3600.0
2009-12-03 12:55:00,13.07,13.1,13.07,13.1,23600.0,13.07,13.1,13.07,13.1,23600.0
2009-12-03 13:00:00,13.1,13.12,13.1,13.1,10400.0,13.1,13.12,13.1,13.1,10400.0
2009-12-03 13:05:00,13.11,13.12,13.1,13.1,24600.0,13.11,13.12,13.1,13.1,24600.0
2009-12-03 13:10:00,13.1,13.11,13.1,13.1,11000.0,13.1,13.11,13.1,13.1,11000.0
2009-12-03 13:15:00,13.1,13.13,13.1,13.12,9600.0,13.1,13.13,13.1,13.12,9600.0
2009-12-03 13:20:00,13.13,13.13,13.1,13.12,5800.0,13.13,13.13,13.1,13.12,5800.0
2009-12-03 13:25:00,13.11,13.12,13.08,13.12,8600.0,13.11,13.12,13.08,13.12,8600.0
2009-12-03 13:30:00,13.12,13.13,13.12,13.13,2200.0,13.12,13.13,13.12,13.13,2200.0
2009-12-03 13:35:00,13.13,13.15,13.13,13.13,11000.0,13.13,13.15,13.13,13.13,11000.0
2009-12-03 13:40:00,13.13,13.13,13.12,13.12,9800.0,13.13,13.13,13.12,13.12,9800.0
2009-12-03 13:45:00,13.12,13.13,13.12,13.13,17600.0,13.12,13.13,13.12,13.13,17600.0
2009-12-03 13:50:00,13.13,13.13,13.12,13.13,7400.0,13.13,13.13,13.12,13.13,7400.0
2009-12-03 13:55:00,13.13,13.13,13.11,13.11,11800.0,13.13,13.13,13.11,13.11,11800.0
2009-12-03 14:00:00,13.12,13.13,13.12,13.13,4000.0,13.12,13.13,13.12,13.13,4000.0
2009-12-03 14:05:00,13.13,13.13,13.12,13.13,2600.0,13.13,13.13,13.12,13.13,2600.0
2009-12-03 14:10:00,13.13,13.13,13.11,13.11,33400.0,13.13,13.13,13.11,13.11,33400.0
2009-12-03 14:15:00,13.11,13.11,13.07,13.07,22600.0,13.11,13.11,13.07,13.07,22600.0
2009-12-03 14:20:00,13.07,13.1,13.07,13.1,5400.0,13.07,13.1,13.07,13.1,5400.0
2009-12-03 14:25:00,13.1,13.11,13.09,13.09,2800.0,13.1,13.11,13.09,13.09,2800.0
2009-12-03 14:30:00,13.1,13.1,13.1,13.1,14400.0,13.1,13.1,13.1,13.1,14400.0
2009-12-03 14:35:00,13.09,13.1,13.09,13.09,57200.0,13.09,13.1,13.09,13.09,57200.0
2009-12-03 14:40:00,13.09,13.1,13.09,13.1,9000.0,13.09,13.1,13.09,13.1,9000.0
2009-12-03 14:45:00,13.09,13.09,13.07,13.08,18000.0,13.09,13.09,13.07,13.08,18000.0
2009-12-03 14:50:00,13.07,13.08,13.04,13.06,9800.0,13.07,13.08,13.04,13.06,9800.0
2009-12-03 14:55:00,13.06,13.08,13.01,13.06,91600.0,13.06,13.08,13.01,13.06,91600.0
2009-12-03 15:00:00,13.06,13.07,13.06,13.06,67600.0,13.06,13.07,13.06,13.06,67600.0
2009-12-03 15:05:00,13.06,13.06,13.05,13.06,19200.0,13.06,13.06,13.05,13.06,19200.0
2009-12-03 15:10:00,13.06,13.06,13.05,13.06,12400.0,13.06,13.06,13.05,13.06,12400.0
2009-12-03 15:15:00,13.06,13.06,13.04,13.05,13400.0,13.06,13.06,13.04,13.05,13400.0
2009-12-03 15:20:00,13.05,13.05,13.03,13.03,10400.0,13.05,13.05,13.03,13.03,10400.0
2009-12-03 15:25:00,13.02,13.02,12.99,12.99,43800.0,13.02,13.02,12.99,12.99,43800.0
2009-12-03 15:30:00,12.99,13.06,12.99,13.05,39800.0,12.99,13.06,12.99,13.05,39800.0
2009-12-03 15:35:00,13.05,13.05,13.0,13.01,26200.0,13.05,13.05,13.0,13.01,26200.0
2009-12-03 15:40:00,13.01,13.02,12.98,12.99,47200.0,13.01,13.02,12.98,12.99,47200.0
2009-12-03 15:45:00,12.99,13.03,12.99,12.99,67600.0,12.99,13.03,12.99,12.99,67600.0
2009-12-03 15:50:00,12.99,13.0,12.96,12.99,88200.0,12.99,13.0,12.96,12.99,88200.0
2009-12-03 15:55:00,12.99,12.99,12.96,12.96,51000.0,12.99,12.99,12.96,12.96,51000.0
2009-12-04 09:30:00,13.3,13.36,13.19,13.3,30400.0,13.3,13.36,13.19,13.3,30400.0
2009-12-04 09:35:00,13.34,13.48,13.34,13.48,53800.0,13.34,13.48,13.34,13.48,53800.0
2009-12-04 09:40:00,13.45,13.59,13.43,13.45,40000.0,13.45,13.59,13.43,13.45,40000.0
2009-12-04 09:45:00,13.49,13.55,13.49,13.5,9800.0,13.49,13.55,13.49,13.5,9800.0
2009-12-04 09:50:00,13.51,13.54,13.47,13.5,16200.0,13.51,13.54,13.47,13.5,16200.0
2009-12-04 09:55:00,13.51,13.51,13.47,13.49,36800.0,13.51,13.51,13.47,13.49,36800.0
2009-12-04 10:00:00,13.49,13.5,13.35,13.41,31800.0,13.49,13.5,13.35,13.41,31800.0
2009-12-04 10:05:00,13.36,13.42,13.35,13.35,20200.0,13.36,13.42,13.35,13.35,20200.0
2009-12-04 10:10:00,13.35,13.36,13.31,13.33,6800.0,13.35,13.36,13.31,13.33,6800.0
2009-12-04 10:15:00,13.31,13.43,13.31,13.42,17400.0,13.31,13.43,13.31,13.42,17400.0
2009-12-04 10:20:00,13.44,13.47,13.4,13.47,7200.0,13.44,13.47,13.4,13.47,7200.0
2009-12-04 10:25:00,13.47,13.5,13.47,13.47,8000.0,13.47,13.5,13.47,13.47,8000.0
2009-12-04 10:30:00,13.47,13.47,13.43,13.47,3800.0,13.47,13.47,13.43,13.47,3800.0
2009-12-04 10:35:00,13.43,13.46,13.42,13.44,11800.0,13.43,13.46,13.42,13.44,11800.0
2009-12-04 10:40:00,13.44,13.46,13.42,13.44,11000.0,13.44,13.46,13.42,13.44,11000.0
2009-12-04 10:45:00,13.44,13.44,13.4,13.4,5200.0,13.44,13.44,13.4,13.4,5200.0
2009-12-04 10:50:00,13.4,13.42,13.39,13.4,8000.0,13.4,13.42,13.39,13.4,8000.0
2009-12-04 10:55:00,13.42,13.42,13.37,13.37,26800.0,13.42,13.42,13.37,13.37,26800.0
2009-12-04 11:00:00,13.37,13.4,13.36,13.4,21000.0,13.37,13.4,13.36,13.4,21000.0
2009-12-04 11:05:00,13.41,13.41,13.34,13.35,43800.0,13.41,13.41,13.34,13.35,43800.0
2009-12-04 11:10:00,13.35,13.38,13.35,13.35,4400.0,13.35,13.38,13.35,13.35,4400.0
2009-12-04 11:15:00,13.35,13.35,13.3,13.32,9400.0,13.35,13.35,13.3,13.32,9400.0
2009-12-04 11:20:00,13.33,13.35,13.27,13.35,10000.0,13.33,13.35,13.27,13.35,10000.0
2009-12-04 11:25:00,13.34,13.36,13.24,13.26,9000.0,13.34,13.36,13.24,13.26,9000.0
2009-12-04 11:30:00,13.25,13.27,13.22,13.24,7400.0,13.25,13.27,13.22,13.24,7400.0
2009-12-04 11:35:00,13.27,13.3,13.17,13.2,16400.0,13.27,13.3,13.17,13.2,16400.0
2009-12-04 11:40:00,13.18,13.19,13.05,13.08,8600.0,13.18,13.19,13.05,13.08,8600.0
2009-12-04 11:45:00,13.05,13.15,13.0,13.15,15600.0,13.05,13.15,13.0,13.15,15600.0
2009-12-04 11:50:00,13.13,13.15,13.09,13.15,6800.0,13.13,13.15,13.09,13.15,6800.0
2009-12-04 11:55:00,13.17,13.18,13.14,13.15,7000.0,13.17,13.18,13.14,13.15,7000.0
2009-12-04 12:00:00,13.15,13.18,13.13,13.18,9000.0,13.15,13.18,13.13,13.18,9000.0
2009-12-04 12:05:00,13.18,13.19,13.16,13.18,10200.0,13.18,13.19,13.16,13.18,10200.0
2009-12-04 12:10:00,13.18,13.22,13.17,13.21,4200.0,13.18,13.22,13.17,13.21,4200.0
2009-12-04 12:15:00,13.2,13.2,13.17,13.18,1800.0,13.2,13.2,13.17,13.18,1800.0
2009-12-04 12:20:00,13.17,13.17,13.11,13.11,4200.0,13.17,13.17,13.11,13.11,4200.0
2009-12-04 12:25:00,13.11,13.17,13.11,13.17,3000.0,13.11,13.17,13.11,13.17,3000.0
2009-12-04 12:30:00,13.18,13.25,13.17,13.25,7200.0,13.18,13.25,13.17,13.25,7200.0
2009-12-04 12:35:00,13.27,13.31,13.27,13.31,6200.0,13.27,13.31,13.27,13.31,6200.0
2009-12-04 12:40:00,13.31,13.31,13.3,13.31,4800.0,13.31,13.31,13.3,13.31,4800.0
2009-12-04 12:45:00,13.29,13.35,13.29,13.3,14600.0,13.29,13.35,13.29,13.3,14600.0
2009-12-04 12:50:00,13.3,13.38,13.3,13.34,10000.0,13.3,13.38,13.3,13.34,10000.0
2009-12-04 12:55:00,13.35,13.35,13.33,13.33,2000.0,13.35,13.35,13.33,13.33,2000.0
2009-12-04 13:00:00,13.32,13.39,13.31,13.38,7000.0,13.32,13.39,13.31,13.38,7000.0
2009-12-04 13:05:00,13.39,13.39,13.36,13.38,4400.0,13.39,13.39,13.36,13.38,4400.0
2009-12-04 13:10:00,13.39,13.39,13.28,13.33,8800.0,13.39,13.39,13.28,13.33,8800.0
2009-12-04 13:15:00,13.36,13.38,13.34,13.35,6000.0,13.36,13.38,13.34,13.35,6000.0
2009-12-04 13:20:00,13.36,13.36,13.29,13.29,4000.0,13.36,13.36,13.29,13.29,4000.0
2009-12-04 13:25:00,13.29,13.31,13.27,13.27,3400.0,13.29,13.31,13.27,13.27,3400.0
2009-12-04 13:30:00,13.27,13.29,13.27,13.29,1600.0,13.27,13.29,13.27,13.29,1600.0
2009-12-04 13:35:00,13.29,13.29,13.2,13.2,7800.0,13.29,13.29,13.2,13.2,7800.0
2009-12-04 13:40:00,13.21,13.29,13.21,13.29,5200.0,13.21,13.29,13.21,13.29,5200.0
2009-12-04 13:45:00,13.29,13.29,13.28,13.28,2200.0,13.29,13.29,13.28,13.28,2200.0
2009-12-04 13:50:00,13.28,13.29,13.2,13.2,30000.0,13.28,13.29,13.2,13.2,30000.0
2009-12-04 13:55:00,13.23,13.27,13.2,13.2,9400.0,13.23,13.27,13.2,13.2,9400.0
2009-12-04 14:00:00,13.22,13.26,13.22,13.25,7200.0,13.22,13.26,13.22,13.25,7200.0
2009-12-04 14:05:00,13.28,13.28,13.19,13.19,2000.0,13.28,13.28,13.19,13.19,2000.0
2009-12-04 14:10:00,13.2,13.27,13.19,13.24,4800.0,13.2,13.27,13.19,13.24,4800.0
2009-12-04 14:15:00,13.24,13.24,13.22,13.22,4400.0,13.24,13.24,13.22,13.22,4400.0
2009-12-04 14:20:00,13.23,13.26,13.23,13.25,8600.0,13.23,13.26,13.23,13.25,8600.0
2009-12-04 14:25:00,13.25,13.27,13.24,13.26,14400.0,13.25,13.27,13.24,13.26,14400.0
2009-12-04 14:30:00,13.26,13.31,13.26,13.3,16800.0,13.26,13.31,13.26,13.3,16800.0
2009-12-04 14:35:00,13.3,13.32,13.29,13.3,34800.0,13.3,13.32,13.29,13.3,34800.0
2009-12-04 14:40:00,13.3,13.31,13.28,13.3,61400.0,13.3,13.31,13.28,13.3,61400.0
2009-12-04 14:45:00,13.3,13.33,13.28,13.28,33200.0,13.3,13.33,13.28,13.28,33200.0
2009-12-04 14:50:00,13.28,13.31,13.28,13.3,15000.0,13.28,13.31,13.28,13.3,15000.0
2009-12-04 14:55:00,13.3,13.37,13.3,13.37,13800.0,13.3,13.37,13.3,13.37,13800.0
2009-12-04 15:00:00,13.37,13.42,13.34,13.42,32800.0,13.37,13.42,13.34,13.42,32800.0
2009-12-04 15:05:00,13.42,13.45,13.39,13.42,40600.0,13.42,13.45,13.39,13.42,40600.0
2009-12-04 15:10:00,13.42,13.47,13.42,13.45,25000.0,13.42,13.47,13.42,13.45,25000.0
2009-12-04 15:15:00,13.45,13.46,13.42,13.44,8800.0,13.45,13.46,13.42,13.44,8800.0
2009-12-04 15:20:00,13.45,13.49,13.45,13.49,33600.0,13.45,13.49,13.45,13.49,33600.0
2009-12-04 15:25:00,13.49,13.51,13.46,13.47,39000.0,13.49,13.51,13.46,13.47,39000.0
2009-12-04 15:30:00,13.47,13.55,13.47,13.54,23800.0,13.47,13.55,13.47,13.54,23800.0
2009-12-04 15:35:00,13.54,13.55,13.47,13.47,26600.0,13.54,13.55,13.47,13.47,26600.0
2009-12-04 15:40:00,13.47,13.52,13.44,13.47,25400.0,13.47,13.52,13.44,13.47,25400.0
2009-12-04 15:45:00,13.48,13.55,13.48,13.55,36800.0,13.48,13.55,13.48,13.55,36800.0
2009-12-04 15:50:00,13.55,13.55,13.49,13.52,55000.0,13.55,13.55,13.49,13.52,55000.0
2009-12-04 15:55:00,13.52,13.53,13.49,13.51,49200.0,13.52,13.53,13.49,13.51,49200.0
2009-12-07 09:30:00,13.47,13.66,13.47,13.65,5800.0,13.47,13.66,13.47,13.65,5800.0
2009-12-07 09:35:00,13.66,13.66,13.56,13.6,8800.0,13.66,13.66,13.56,13.6,8800.0
2009-12-07 09:40:00,13.6,13.67,13.58,13.61,18200.0,13.6,13.67,13.58,13.61,18200.0
2009-12-07 09:45:00,13.65,13.67,13.57,13.57,5600.0,13.65,13.67,13.57,13.57,5600.0
2009-12-07 09:50:00,13.6,13.62,13.55,13.56,13800.0,13.6,13.62,13.55,13.56,13800.0
2009-12-07 09:55:00,13.54,13.63,13.54,13.63,7200.0,13.54,13.63,13.54,13.63,7200.0
2009-12-07 10:00:00,13.63,13.63,13.57,13.58,14000.0,13.63,13.63,13.57,13.58,14000.0
2009-12-07 10:05:00,13.58,13.62,13.55,13.6,16800.0,13.58,13.62,13.55,13.6,16800.0
2009-12-07 10:10:00,13.6,13.62,13.59,13.6,28000.0,13.6,13.62,13.59,13.6,28000.0
2009-12-07 10:15:00,13.6,13.63,13.58,13.62,11800.0,13.6,13.63,13.58,13.62,11800.0
2009-12-07 10:20:00,13.63,13.63,13.58,13.6,14400.0,13.63,13.63,13.58,13.6,14400.0
2009-12-07 10:25:00,13.61,13.68,13.61,13.67,10200.0,13.61,13.68,13.61,13.67,10200.0
2009-12-07 10:30:00,13.67,13.67,13.58,13.58,17400.0,13.67,13.67,13.58,13.58,17400.0
2009-12-07 10:35:00,13.56,13.62,13.53,13.61,30400.0,13.56,13.62,13.53,13.61,30400.0
2009-12-07 10:40:00,13.61,13.62,13.59,13.6,7000.0,13.61,13.62,13.59,13.6,7000.0
2009-12-07 10:45:00,13.61,13.62,13.6,13.61,14400.0,13.61,13.62,13.6,13.61,14400.0
2009-12-07 10:50:00,13.62,13.62,13.6,13.61,9200.0,13.62,13.62,13.6,13.61,9200.0
2009-12-07 10:55:00,13.61,13.63,13.61,13.62,26200.0,13.61,13.63,13.61,13.62,26200.0
2009-12-07 11:00:00,13.61,13.62,13.57,13.59,19600.0,13.61,13.62,13.57,13.59,19600.0
2009-12-07 11:05:00,13.59,13.63,13.58,13.58,23600.0,13.59,13.63,13.58,13.58,23600.0
2009-12-07 11:10:00,13.58,13.63,13.57,13.63,71600.0,13.58,13.63,13.57,13.63,71600.0
2009-12-07 11:15:00,13.63,13.63,13.61,13.62,13600.0,13.63,13.63,13.61,13.62,13600.0
2009-12-07 11:20:00,13.62,13.63,13.61,13.62,17800.0,13.62,13.63,13.61,13.62,17800.0
2009-12-07 11:25:00,13.62,13.62,13.58,13.59,31200.0,13.62,13.62,13.58,13.59,31200.0
2009-12-07 11:30:00,13.6,13.61,13.58,13.6,6400.0,13.6,13.61,13.58,13.6,6400.0
2009-12-07 11:35:00,13.6,13.6,13.57,13.58,12400.0,13.6,13.6,13.57,13.58,12400.0
2009-12-07 11:40:00,13.59,13.59,13.58,13.58,24600.0,13.59,13.59,13.58,13.58,24600.0
2009-12-07 11:45:00,13.58,13.61,13.56,13.58,27600.0,13.58,13.61,13.56,13.58,27600.0
2009-12-07 11:50:00,13.58,13.59,13.56,13.58,7600.0,13.58,13.59,13.56,13.58,7600.0
2009-12-07 11:55:00,13.56,13.56,13.55,13.55,8600.0,13.56,13.56,13.55,13.55,8600.0
2009-12-07 12:00:00,13.56,13.58,13.54,13.55,38400.0,13.56,13.58,13.54,13.55,38400.0
2009-12-07 12:05:00,13.55,13.59,13.53,13.57,30200.0,13.55,13.59,13.53,13.57,30200.0
2009-12-07 12:10:00,13.58,13.59,13.56,13.59,9600.0,13.58,13.59,13.56,13.59,9600.0
2009-12-07 12:15:00,13.61,13.61,13.6,13.61,9400.0,13.61,13.61,13.6,13.61,9400.0
2009-12-07 12:20:00,13.6,13.6,13.56,13.59,4400.0,13.6,13.6,13.56,13.59,4400.0
2009-12-07 12:25:00,13.59,13.59,13.59,13.59,800.0,13.59,13.59,13.59,13.59,800.0
2009-12-07 12:30:00,13.6,13.61,13.58,13.61,10600.0,13.6,13.61,13.58,13.61,10600.0
2009-12-07 12:35:00,13.61,13.66,13.61,13.66,31200.0,13.61,13.66,13.61,13.66,31200.0
2009-12-07 12:40:00,13.66,13.67,13.65,13.67,8200.0,13.66,13.67,13.65,13.67,8200.0
2009-12-07 12:45:00,13.67,13.68,13.65,13.65,10800.0,13.67,13.68,13.65,13.65,10800.0
2009-12-07 12:50:00,13.66,13.69,13.65,13.65,11800.0,13.66,13.69,13.65,13.65,11800.0
2009-12-07 12:55:00,13.64,13.65,13.63,13.63,5200.0,13.64,13.65,13.63,13.63,5200.0
2009-12-07 13:00:00,13.62,13.63,13.61,13.63,3600.0,13.62,13.63,13.61,13.63,3600.0
2009-12-07 13:05:00,13.63,13.63,13.62,13.63,2200.0,13.63,13.63,13.62,13.63,2200.0
2009-12-07 13:10:00,13.65,13.7,13.65,13.66,8800.0,13.65,13.7,13.65,13.66,8800.0
2009-12-07 13:15:00,13.68,13.7,13.68,13.69,2000.0,13.68,13.7,13.68,13.69,2000.0
2009-12-07 13:20:00,13.69,13.7,13.68,13.7,7200.0,13.69,13.7,13.68,13.7,7200.0
2009-12-07 13:25:00,13.7,13.7,13.68,13.69,1800.0,13.7,13.7,13.68,13.69,1800.0
2009-12-07 13:30:00,13.68,13.68,13.67,13.68,3000.0,13.68,13.68,13.67,13.68,3000.0
2009-12-07 13:35:00,13.67,13.71,13.67,13.7,12200.0,13.67,13.71,13.67,13.7,12200.0
2009-12-07 13:40:00,13.7,13.7,13.65,13.69,15600.0,13.7,13.7,13.65,13.69,15600.0
2009-12-07 13:45:00,13.67,13.68,13.66,13.68,1000.0,13.67,13.68,13.66,13.68,1000.0
2009-12-07 13:50:00,13.68,13.69,13.63,13.68,7600.0,13.68,13.69,13.63,13.68,7600.0
2009-12-07 13:55:00,13.66,13.66,13.62,13.65,4600.0,13.66,13.66,13.62,13.65,4600.0
2009-12-07 14:00:00,13.61,13.62,13.61,13.62,3800.0,13.61,13.62,13.61,13.62,3800.0
2009-12-07 14:05:00,13.63,13.63,13.61,13.62,1800.0,13.63,13.63,13.61,13.62,1800.0
2009-12-07 14:10:00,13.63,13.65,13.63,13.63,5200.0,13.63,13.65,13.63,13.63,5200.0
2009-12-07 14:15:00,13.65,13.67,13.63,13.65,4200.0,13.65,13.67,13.63,13.65,4200.0
2009-12-07 14:20:00,13.64,13.65,13.63,13.63,4400.0,13.64,13.65,13.63,13.63,4400.0
2009-12-07 14:25:00,13.63,13.65,13.59,13.65,11800.0,13.63,13.65,13.59,13.65,11800.0
2009-12-07 14:30:00,13.64,13.65,13.6,13.65,42600.0,13.64,13.65,13.6,13.65,42600.0
2009-12-07 14:35:00,13.65,13.67,13.62,13.62,16000.0,13.65,13.67,13.62,13.62,16000.0
2009-12-07 14:40:00,13.62,13.71,13.62,13.68,76200.0,13.62,13.71,13.62,13.68,76200.0
2009-12-07 14:45:00,13.68,13.68,13.65,13.65,16200.0,13.68,13.68,13.65,13.65,16200.0
2009-12-07 14:50:00,13.65,13.69,13.65,13.67,12000.0,13.65,13.69,13.65,13.67,12000.0
2009-12-07 14:55:00,13.69,13.69,13.66,13.68,9800.0,13.69,13.69,13.66,13.68,9800.0
2009-12-07 15:00:00,13.68,13.68,13.62,13.65,16800.0,13.68,13.68,13.62,13.65,16800.0
2009-12-07 15:05:00,13.66,13.69,13.65,13.68,16600.0,13.66,13.69,13.65,13.68,16600.0
2009-12-07 15:10:00,13.68,13.72,13.68,13.7,22800.0,13.68,13.72,13.68,13.7,22800.0
2009-12-07 15:15:00,13.71,13.74,13.69,13.69,22600.0,13.71,13.74,13.69,13.69,22600.0
2009-12-07 15:20:00,13.69,13.7,13.65,13.65,13000.0,13.69,13.7,13.65,13.65,13000.0
2009-12-07 15:25:00,13.65,13.65,13.61,13.65,8800.0,13.65,13.65,13.61,13.65,8800.0
2009-12-07 15:30:00,13.65,13.72,13.63,13.71,28600.0,13.65,13.72,13.63,13.71,28600.0
2009-12-07 15:35:00,13.72,13.72,13.67,13.67,16400.0,13.72,13.72,13.67,13.67,16400.0
2009-12-07 15:40:00,13.68,13.72,13.67,13.72,22000.0,13.68,13.72,13.67,13.72,22000.0
2009-12-07 15:45:00,13.72,13.72,13.65,13.69,27800.0,13.72,13.72,13.65,13.69,27800.0
2009-12-07 15:50:00,13.69,13.7,13.65,13.67,48800.0,13.69,13.7,13.65,13.67,48800.0
2009-12-07 15:55:00,13.67,13.69,13.67,13.67,39800.0,13.67,13.69,13.67,13.67,39800.0
2009-12-08 09:30:00,13.48,13.63,13.41,13.52,8800.0,13.48,13.63,13.41,13.52,8800.0
2009-12-08 09:35:00,13.49,13.54,13.36,13.52,15800.0,13.49,13.54,13.36,13.52,15800.0
2009-12-08 09:40:00,13.52,13.53,13.42,13.46,14600.0,13.52,13.53,13.42,13.46,14600.0
2009-12-08 09:45:00,13.44,13.49,13.37,13.45,17800.0,13.44,13.49,13.37,13.45,17800.0
2009-12-08 09:50:00,13.43,13.45,13.4,13.41,7000.0,13.43,13.45,13.4,13.41,7000.0
2009-12-08 09:55:00,13.42,13.46,13.39,13.46,14200.0,13.42,13.46,13.39,13.46,14200.0
2009-12-08 10:00:00,13.47,13.47,13.45,13.47,11600.0,13.47,13.47,13.45,13.47,11600.0
2009-12-08 10:05:00,13.49,13.54,13.48,13.53,12000.0,13.49,13.54,13.48,13.53,12000.0
2009-12-08 10:10:00,13.52,13.53,13.5,13.53,4600.0,13.52,13.53,13.5,13.53,4600.0
2009-12-08 10:15:00,13.52,13.57,13.52,13.54,23000.0,13.52,13.57,13.52,13.54,23000.0
2009-12-08 10:20:00,13.55,13.61,13.54,13.57,16200.0,13.55,13.61,13.54,13.57,16200.0
2009-12-08 10:25:00,13.59,13.59,13.55,13.57,2200.0,13.59,13.59,13.55,13.57,2200.0
2009-12-08 10:30:00,13.58,13.6,13.57,13.6,31600.0,13.58,13.6,13.57,13.6,31600.0
2009-12-08 10:35:00,13.6,13.6,13.56,13.6,23800.0,13.6,13.6,13.56,13.6,23800.0
2009-12-08 10:40:00,13.6,13.6,13.57,13.58,26400.0,13.6,13.6,13.57,13.58,26400.0
2009-12-08 10:45:00,13.57,13.58,13.55,13.56,14200.0,13.57,13.58,13.55,13.56,14200.0
2009-12-08 10:50:00,13.56,13.56,13.49,13.53,20800.0,13.56,13.56,13.49,13.53,20800.0
2009-12-08 10:55:00,13.53,13.54,13.51,13.51,9800.0,13.53,13.54,13.51,13.51,9800.0
2009-12-08 11:00:00,13.51,13.52,13.49,13.51,23800.0,13.51,13.52,13.49,13.51,23800.0
2009-12-08 11:05:00,13.51,13.52,13.48,13.52,12600.0,13.51,13.52,13.48,13.52,12600.0
2009-12-08 11:10:00,13.52,13.52,13.49,13.51,15600.0,13.52,13.52,13.49,13.51,15600.0
2009-12-08 11:15:00,13.52,13.52,13.46,13.46,15600.0,13.52,13.52,13.46,13.46,15600.0
2009-12-08 11:20:00,13.46,13.49,13.45,13.49,7600.0,13.46,13.49,13.45,13.49,7600.0
2009-12-08 11:25:00,13.47,13.5,13.47,13.49,12000.0,13.47,13.5,13.47,13.49,12000.0
2009-12-08 11:30:00,13.49,13.49,13.46,13.48,9600.0,13.49,13.49,13.46,13.48,9600.0
2009-12-08 11:35:00,13.47,13.47,13.46,13.47,3800.0,13.47,13.47,13.46,13.47,3800.0
2009-12-08 11:40:00,13.47,13.5,13.47,13.49,21600.0,13.47,13.5,13.47,13.49,21600.0
2009-12-08 11:45:00,13.49,13.49,13.46,13.49,10400.0,13.49,13.49,13.46,13.49,10400.0
2009-12-08 11:50:00,13.49,13.5,13.46,13.49,7200.0,13.49,13.5,13.46,13.49,7200.0
2009-12-08 11:55:00,13.47,13.47,13.42,13.45,6600.0,13.47,13.47,13.42,13.45,6600.0
2009-12-08 12:00:00,13.45,13.47,13.44,13.47,1600.0,13.45,13.47,13.44,13.47,1600.0
2009-12-08 12:05:00,13.47,13.47,13.44,13.44,3600.0,13.47,13.47,13.44,13.44,3600.0
2009-12-08 12:10:00,13.45,13.46,13.41,13.41,2200.0,13.45,13.46,13.41,13.41,2200.0
2009-12-08 12:15:00,13.41,13.44,13.4,13.42,4600.0,13.41,13.44,13.4,13.42,4600.0
2009-12-08 12:20:00,13.42,13.44,13.4,13.4,8600.0,13.42,13.44,13.4,13.4,8600.0
2009-12-08 12:25:00,13.4,13.42,13.4,13.42,18400.0,13.4,13.42,13.4,13.42,18400.0
2009-12-08 12:30:00,13.41,13.42,13.4,13.41,2000.0,13.41,13.42,13.4,13.41,2000.0
2009-12-08 12:35:00,13.4,13.45,13.4,13.45,13600.0,13.4,13.45,13.4,13.45,13600.0
2009-12-08 12:40:00,13.46,13.46,13.43,13.45,8400.0,13.46,13.46,13.43,13.45,8400.0
2009-12-08 12:45:00,13.44,13.46,13.43,13.44,4400.0,13.44,13.46,13.43,13.44,4400.0
2009-12-08 12:50:00,13.43,13.46,13.43,13.45,16800.0,13.43,13.46,13.43,13.45,16800.0
2009-12-08 12:55:00,13.45,13.5,13.43,13.5,7200.0,13.45,13.5,13.43,13.5,7200.0
2009-12-08 13:00:00,13.5,13.5,13.47,13.48,16400.0,13.5,13.5,13.47,13.48,16400.0
2009-12-08 13:05:00,13.49,13.49,13.47,13.47,1200.0,13.49,13.49,13.47,13.47,1200.0
2009-12-08 13:10:00,13.46,13.46,13.42,13.43,22400.0,13.46,13.46,13.42,13.43,22400.0
2009-12-08 13:15:00,13.43,13.44,13.43,13.43,1200.0,13.43,13.44,13.43,13.43,1200.0
2009-12-08 13:20:00,13.44,13.46,13.4,13.41,30200.0,13.44,13.46,13.4,13.41,30200.0
2009-12-08 13:25:00,13.41,13.44,13.4,13.4,14000.0,13.41,13.44,13.4,13.4,14000.0
2009-12-08 13:30:00,13.4,13.44,13.4,13.44,8200.0,13.4,13.44,13.4,13.44,8200.0
2009-12-08 13:35:00,13.44,13.44,13.4,13.43,12800.0,13.44,13.44,13.4,13.43,12800.0
2009-12-08 13:40:00,13.43,13.45,13.4,13.4,18800.0,13.43,13.45,13.4,13.4,18800.0
2009-12-08 13:45:00,13.4,13.43,13.4,13.4,9600.0,13.4,13.43,13.4,13.4,9600.0
2009-12-08 13:50:00,13.41,13.44,13.41,13.41,1800.0,13.41,13.44,13.41,13.41,1800.0
2009-12-08 13:55:00,13.42,13.43,13.4,13.43,10200.0,13.42,13.43,13.4,13.43,10200.0
2009-12-08 14:00:00,13.44,13.44,13.4,13.43,11600.0,13.44,13.44,13.4,13.43,11600.0
2009-12-08 14:05:00,13.43,13.45,13.43,13.45,10800.0,13.43,13.45,13.43,13.45,10800.0
2009-12-08 14:10:00,13.45,13.45,13.42,13.44,24800.0,13.45,13.45,13.42,13.44,24800.0
2009-12-08 14:15:00,13.44,13.45,13.42,13.44,8000.0,13.44,13.45,13.42,13.44,8000.0
2009-12-08 14:20:00,13.42,13.43,13.4,13.43,2400.0,13.42,13.43,13.4,13.43,2400.0
2009-12-08 14:25:00,13.42,13.43,13.4,13.43,4800.0,13.42,13.43,13.4,13.43,4800.0
2009-12-08 14:30:00,13.43,13.45,13.43,13.44,7000.0,13.43,13.45,13.43,13.44,7000.0
2009-12-08 14:35:00,13.45,13.45,13.42,13.43,10800.0,13.45,13.45,13.42,13.43,10800.0
2009-12-08 14:40:00,13.42,13.43,13.41,13.43,3000.0,13.42,13.43,13.41,13.43,3000.0
2009-12-08 14:45:00,13.43,13.43,13.41,13.41,8200.0,13.43,13.43,13.41,13.41,8200.0
2009-12-08 14:50:00,13.41,13.42,13.4,13.42,20400.0,13.41,13.42,13.4,13.42,20400.0
2009-12-08 14:55:00,13.41,13.42,13.4,13.42,13800.0,13.41,13.42,13.4,13.42,13800.0
2009-12-08 15:00:00,13.43,13.43,13.42,13.42,7800.0,13.43,13.43,13.42,13.42,7800.0
2009-12-08 15:05:00,13.43,13.45,13.4,13.45,21000.0,13.43,13.45,13.4,13.45,21000.0
2009-12-08 15:10:00,13.44,13.45,13.43,13.45,8600.0,13.44,13.45,13.43,13.45,8600.0
2009-12-08 15:15:00,13.45,13.47,13.44,13.47,17200.0,13.45,13.47,13.44,13.47,17200.0
2009-12-08 15:20:00,13.47,13.47,13.46,13.47,8400.0,13.47,13.47,13.46,13.47,8400.0
2009-12-08 15:25:00,13.47,13.47,13.45,13.47,16000.0,13.47,13.47,13.45,13.47,16000.0
2009-12-08 15:30:00,13.46,13.46,13.44,13.44,10200.0,13.46,13.46,13.44,13.44,10200.0
2009-12-08 15:35:00,13.43,13.44,13.41,13.41,4800.0,13.43,13.44,13.41,13.41,4800.0
2009-12-08 15:40:00,13.42,13.47,13.42,13.47,30000.0,13.42,13.47,13.42,13.47,30000.0
2009-12-08 15:45:00,13.47,13.47,13.44,13.45,14400.0,13.47,13.47,13.44,13.45,14400.0
2009-12-08 15:50:00,13.44,13.44,13.42,13.43,27000.0,13.44,13.44,13.42,13.43,27000.0
2009-12-08 15:55:00,13.43,13.43,13.4,13.4,44200.0,13.43,13.43,13.4,13.4,44200.0
2009-12-09 09:30:00,13.41,13.51,13.36,13.36,10400.0,13.41,13.51,13.36,13.36,10400.0
2009-12-09 09:35:00,13.36,13.37,13.22,13.33,27200.0,13.36,13.37,13.22,13.33,27200.0
2009-12-09 09:40:00,13.31,13.35,13.28,13.31,14400.0,13.31,13.35,13.28,13.31,14400.0
2009-12-09 09:45:00,13.32,13.35,13.28,13.3,13800.0,13.32,13.35,13.28,13.3,13800.0
2009-12-09 09:50:00,13.3,13.41,13.3,13.38,24600.0,13.3,13.41,13.3,13.38,24600.0
2009-12-09 09:55:00,13.38,13.49,13.36,13.44,13200.0,13.38,13.49,13.36,13.44,13200.0
2009-12-09 10:00:00,13.38,13.47,13.37,13.37,9000.0,13.38,13.47,13.37,13.37,9000.0
2009-12-09 10:05:00,13.36,13.45,13.36,13.45,11400.0,13.36,13.45,13.36,13.45,11400.0
2009-12-09 10:10:00,13.45,13.56,13.41,13.49,19200.0,13.45,13.56,13.41,13.49,19200.0
2009-12-09 10:15:00,13.49,13.56,13.49,13.54,14200.0,13.49,13.56,13.49,13.54,14200.0
2009-12-09 10:20:00,13.54,13.65,13.54,13.61,46800.0,13.54,13.65,13.54,13.61,46800.0
2009-12-09 10:25:00,13.61,13.63,13.56,13.58,17800.0,13.61,13.63,13.56,13.58,17800.0
2009-12-09 10:30:00,13.58,13.72,13.56,13.63,54200.0,13.58,13.72,13.56,13.63,54200.0
2009-12-09 10:35:00,13.59,13.69,13.59,13.62,17000.0,13.59,13.69,13.59,13.62,17000.0
2009-12-09 10:40:00,13.63,13.73,13.62,13.69,10800.0,13.63,13.73,13.62,13.69,10800.0
2009-12-09 10:45:00,13.71,13.72,13.65,13.7,5400.0,13.71,13.72,13.65,13.7,5400.0
2009-12-09 10:50:00,13.69,13.87,13.69,13.78,65800.0,13.69,13.87,13.69,13.78,65800.0
2009-12-09 10:55:00,13.77,13.77,13.63,13.66,15200.0,13.77,13.77,13.63,13.66,15200.0
2009-12-09 11:00:00,13.65,13.7,13.63,13.65,19600.0,13.65,13.7,13.63,13.65,19600.0
2009-12-09 11:05:00,13.65,13.9,13.65,13.85,90800.0,13.65,13.9,13.65,13.85,90800.0
2009-12-09 11:10:00,13.86,13.9,13.83,13.87,35800.0,13.86,13.9,13.83,13.87,35800.0
2009-12-09 11:15:00,13.86,13.99,13.86,13.95,79000.0,13.86,13.99,13.86,13.95,79000.0
2009-12-09 11:20:00,13.92,13.96,13.88,13.9,25400.0,13.92,13.96,13.88,13.9,25400.0
2009-12-09 11:25:00,13.9,13.9,13.81,13.81,40200.0,13.9,13.9,13.81,13.81,40200.0
2009-12-09 11:30:00,13.82,13.82,13.77,13.8,26400.0,13.82,13.82,13.77,13.8,26400.0
2009-12-09 11:35:00,13.8,13.81,13.72,13.78,38600.0,13.8,13.81,13.72,13.78,38600.0
2009-12-09 11:40:00,13.76,13.8,13.75,13.8,6200.0,13.76,13.8,13.75,13.8,6200.0
2009-12-09 11:45:00,13.77,13.78,13.72,13.72,18800.0,13.77,13.78,13.72,13.72,18800.0
2009-12-09 11:50:00,13.72,13.75,13.71,13.74,15600.0,13.72,13.75,13.71,13.74,15600.0
2009-12-09 11:55:00,13.74,13.78,13.73,13.76,29400.0,13.74,13.78,13.73,13.76,29400.0
2009-12-09 12:00:00,13.77,13.82,13.76,13.79,23800.0,13.77,13.82,13.76,13.79,23800.0
2009-12-09 12:05:00,13.79,13.81,13.77,13.81,17600.0,13.79,13.81,13.77,13.81,17600.0
2009-12-09 12:10:00,13.81,13.82,13.78,13.8,8800.0,13.81,13.82,13.78,13.8,8800.0
2009-12-09 12:15:00,13.8,13.86,13.8,13.85,38400.0,13.8,13.86,13.8,13.85,38400.0
2009-12-09 12:20:00,13.85,13.85,13.81,13.83,18400.0,13.85,13.85,13.81,13.83,18400.0
2009-12-09 12:25:00,13.82,13.87,13.82,13.87,22200.0,13.82,13.87,13.82,13.87,22200.0
2009-12-09 12:30:00,13.88,13.92,13.87,13.92,15200.0,13.88,13.92,13.87,13.92,15200.0
2009-12-09 12:35:00,13.92,13.96,13.9,13.9,16000.0,13.92,13.96,13.9,13.9,16000.0
2009-12-09 12:40:00,13.88,13.93,13.86,13.88,19000.0,13.88,13.93,13.86,13.88,19000.0
2009-12-09 12:45:00,13.87,13.87,13.83,13.86,35000.0,13.87,13.87,13.83,13.86,35000.0
2009-12-09 12:50:00,13.84,13.86,13.79,13.8,35400.0,13.84,13.86,13.79,13.8,35400.0
2009-12-09 12:55:00,13.81,13.85,13.81,13.84,24000.0,13.81,13.85,13.81,13.84,24000.0
2009-12-09 13:00:00,13.85,13.85,13.78,13.81,18200.0,13.85,13.85,13.78,13.81,18200.0
2009-12-09 13:05:00,13.81,13.86,13.81,13.84,17800.0,13.81,13.86,13.81,13.84,17800.0
2009-12-09 13:10:00,13.84,13.88,13.83,13.87,21600.0,13.84,13.88,13.83,13.87,21600.0
2009-12-09 13:15:00,13.87,13.88,13.78,13.78,9600.0,13.87,13.88,13.78,13.78,9600.0
2009-12-09 13:20:00,13.78,13.78,13.7,13.74,54200.0,13.78,13.78,13.7,13.74,54200.0
2009-12-09 13:25:00,13.72,13.74,13.7,13.7,32200.0,13.72,13.74,13.7,13.7,32200.0
2009-12-09 13:30:00,13.72,13.72,13.64,13.7,39800.0,13.72,13.72,13.64,13.7,39800.0
2009-12-09 13:35:00,13.69,13.72,13.65,13.7,44200.0,13.69,13.72,13.65,13.7,44200.0
2009-12-09 13:40:00,13.7,13.72,13.68,13.72,17600.0,13.7,13.72,13.68,13.72,17600.0
2009-12-09 13:45:00,13.71,13.74,13.69,13.73,27400.0,13.71,13.74,13.69,13.73,27400.0
2009-12-09 13:50:00,13.72,13.76,13.72,13.74,19400.0,13.72,13.76,13.72,13.74,19400.0
2009-12-09 13:55:00,13.74,13.76,13.74,13.76,11800.0,13.74,13.76,13.74,13.76,11800.0
2009-12-09 14:00:00,13.76,13.77,13.74,13.75,10000.0,13.76,13.77,13.74,13.75,10000.0
2009-12-09 14:05:00,13.75,13.76,13.74,13.75,18000.0,13.75,13.76,13.74,13.75,18000.0
2009-12-09 14:10:00,13.75,13.76,13.72,13.75,16400.0,13.75,13.76,13.72,13.75,16400.0
2009-12-09 14:15:00,13.75,13.77,13.7,13.72,42600.0,13.75,13.77,13.7,13.72,42600.0
2009-12-09 14:20:00,13.72,13.74,13.7,13.74,62800.0,13.72,13.74,13.7,13.74,62800.0
2009-12-09 14:25:00,13.74,13.74,13.62,13.65,44800.0,13.74,13.74,13.62,13.65,44800.0
2009-12-09 14:30:00,13.64,13.72,13.64,13.7,26000.0,13.64,13.72,13.64,13.7,26000.0
2009-12-09 14:35:00,13.7,13.72,13.65,13.68,51800.0,13.7,13.72,13.65,13.68,51800.0
2009-12-09 14:40:00,13.68,13.71,13.67,13.69,28000.0,13.68,13.71,13.67,13.69,28000.0
2009-12-09 14:45:00,13.69,13.72,13.68,13.71,21400.0,13.69,13.72,13.68,13.71,21400.0
2009-12-09 14:50:00,13.71,13.8,13.71,13.79,63200.0,13.71,13.8,13.71,13.79,63200.0
2009-12-09 14:55:00,13.78,13.85,13.78,13.84,62000.0,13.78,13.85,13.78,13.84,62000.0
2009-12-09 15:00:00,13.85,13.86,13.8,13.8,95800.0,13.85,13.86,13.8,13.8,95800.0
2009-12-09 15:05:00,13.8,13.8,13.77,13.77,90800.0,13.8,13.8,13.77,13.77,90800.0
2009-12-09 15:10:00,13.78,13.8,13.77,13.78,56000.0,13.78,13.8,13.77,13.78,56000.0
2009-12-09 15:15:00,13.79,13.9,13.76,13.9,68600.0,13.79,13.9,13.76,13.9,68600.0
2009-12-09 15:20:00,13.9,13.96,13.89,13.96,88400.0,13.9,13.96,13.89,13.96,88400.0
2009-12-09 15:25:00,13.96,13.96,13.9,13.92,61400.0,13.96,13.96,13.9,13.92,61400.0
2009-12-09 15:30:00,13.92,13.93,13.86,13.88,118200.0,13.92,13.93,13.86,13.88,118200.0
2009-12-09 15:35:00,13.88,13.9,13.83,13.88,94000.0,13.88,13.9,13.83,13.88,94000.0
2009-12-09 15:40:00,13.87,13.89,13.81,13.82,183400.0,13.87,13.89,13.81,13.82,183400.0
2009-12-09 15:45:00,13.83,13.86,13.79,13.83,123400.0,13.83,13.86,13.79,13.83,123400.0
2009-12-09 15:50:00,13.84,13.87,13.81,13.86,96800.0,13.84,13.87,13.81,13.86,96800.0
2009-12-09 15:55:00,13.87,13.88,13.76,13.83,134000.0,13.87,13.88,13.76,13.83,134000.0
2009-12-10 09:30:00,14.07,14.3,14.05,14.13,459400.0,14.07,14.3,14.05,14.13,459400.0
2009-12-10 09:35:00,14.15,14.15,13.75,13.84,249000.0,14.15,14.15,13.75,13.84,249000.0
2009-12-10 09:40:00,13.85,14.07,13.84,14.02,75400.0,13.85,14.07,13.84,14.02,75400.0
2009-12-10 09:45:00,14.02,14.06,13.67,13.68,162000.0,14.02,14.06,13.67,13.68,162000.0
2009-12-10 09:50:00,13.68,13.7,13.24,13.33,400600.0,13.68,13.7,13.24,13.33,400600.0
2009-12-10 09:55:00,13.33,13.47,13.3,13.4,238400.0,13.33,13.47,13.3,13.4,238400.0
2009-12-10 10:00:00,13.41,13.45,13.2,13.4,224200.0,13.41,13.45,13.2,13.4,224200.0
2009-12-10 10:05:00,13.37,13.38,13.09,13.1,300400.0,13.37,13.38,13.09,13.1,300400.0
2009-12-10 10:10:00,13.09,13.2,13.08,13.17,169400.0,13.09,13.2,13.08,13.17,169400.0
2009-12-10 10:15:00,13.18,13.45,13.18,13.4,184800.0,13.18,13.45,13.18,13.4,184800.0
2009-12-10 10:20:00,13.39,13.55,13.38,13.47,123800.0,13.39,13.55,13.38,13.47,123800.0
2009-12-10 10:25:00,13.47,13.56,13.45,13.46,103000.0,13.47,13.56,13.45,13.46,103000.0
2009-12-10 10:30:00,13.47,13.62,13.45,13.6,162000.0,13.47,13.62,13.45,13.6,162000.0
2009-12-10 10:35:00,13.6,13.6,13.45,13.46,74200.0,13.6,13.6,13.45,13.46,74200.0
2009-12-10 10:40:00,13.45,13.47,13.35,13.36,37400.0,13.45,13.47,13.35,13.36,37400.0
2009-12-10 10:45:00,13.35,13.43,13.34,13.34,33800.0,13.35,13.43,13.34,13.34,33800.0
2009-12-10 10:50:00,13.34,13.47,13.34,13.42,26600.0,13.34,13.47,13.34,13.42,26600.0
2009-12-10 10:55:00,13.43,13.44,13.38,13.38,9000.0,13.43,13.44,13.38,13.38,9000.0
2009-12-10 11:00:00,13.36,13.43,13.33,13.43,19400.0,13.36,13.43,13.33,13.43,19400.0
2009-12-10 11:05:00,13.44,13.49,13.41,13.45,15000.0,13.44,13.49,13.41,13.45,15000.0
2009-12-10 11:10:00,13.47,13.47,13.45,13.45,9000.0,13.47,13.47,13.45,13.45,9000.0
2009-12-10 11:15:00,13.45,13.49,13.42,13.46,20000.0,13.45,13.49,13.42,13.46,20000.0
2009-12-10 11:20:00,13.44,13.47,13.42,13.43,23600.0,13.44,13.47,13.42,13.43,23600.0
2009-12-10 11:25:00,13.45,13.46,13.38,13.4,18000.0,13.45,13.46,13.38,13.4,18000.0
2009-12-10 11:30:00,13.39,13.45,13.38,13.43,8000.0,13.39,13.45,13.38,13.43,8000.0
2009-12-10 11:35:00,13.44,13.44,13.39,13.4,13400.0,13.44,13.44,13.39,13.4,13400.0
2009-12-10 11:40:00,13.39,13.4,13.38,13.38,22800.0,13.39,13.4,13.38,13.38,22800.0
2009-12-10 11:45:00,13.38,13.47,13.38,13.43,26600.0,13.38,13.47,13.38,13.43,26600.0
2009-12-10 11:50:00,13.42,13.45,13.4,13.4,22000.0,13.42,13.45,13.4,13.4,22000.0
2009-12-10 11:55:00,13.4,13.4,13.38,13.4,12800.0,13.4,13.4,13.38,13.4,12800.0
2009-12-10 12:00:00,13.4,13.4,13.38,13.4,11600.0,13.4,13.4,13.38,13.4,11600.0
2009-12-10 12:05:00,13.4,13.43,13.39,13.42,19200.0,13.4,13.43,13.39,13.42,19200.0
2009-12-10 12:10:00,13.41,13.46,13.4,13.46,26600.0,13.41,13.46,13.4,13.46,26600.0
2009-12-10 12:15:00,13.46,13.49,13.4,13.42,54800.0,13.46,13.49,13.4,13.42,54800.0
2009-12-10 12:20:00,13.44,13.47,13.42,13.45,8200.0,13.44,13.47,13.42,13.45,8200.0
2009-12-10 12:25:00,13.45,13.46,13.43,13.44,7400.0,13.45,13.46,13.43,13.44,7400.0
2009-12-10 12:30:00,13.44,13.47,13.39,13.46,7200.0,13.44,13.47,13.39,13.46,7200.0
2009-12-10 12:35:00,13.45,13.46,13.43,13.46,10600.0,13.45,13.46,13.43,13.46,10600.0
2009-12-10 12:40:00,13.46,13.46,13.44,13.46,6600.0,13.46,13.46,13.44,13.46,6600.0
2009-12-10 12:45:00,13.46,13.47,13.44,13.47,8000.0,13.46,13.47,13.44,13.47,8000.0
2009-12-10 12:50:00,13.47,13.47,13.45,13.46,12000.0,13.47,13.47,13.45,13.46,12000.0
2009-12-10 12:55:00,13.45,13.47,13.44,13.47,11000.0,13.45,13.47,13.44,13.47,11000.0
2009-12-10 13:00:00,13.47,13.49,13.41,13.44,34200.0,13.47,13.49,13.41,13.44,34200.0
2009-12-10 13:05:00,13.45,13.47,13.44,13.45,57600.0,13.45,13.47,13.44,13.45,57600.0
2009-12-10 13:10:00,13.45,13.45,13.38,13.41,24000.0,13.45,13.45,13.38,13.41,24000.0
2009-12-10 13:15:00,13.4,13.42,13.35,13.37,28800.0,13.4,13.42,13.35,13.37,28800.0
2009-12-10 13:20:00,13.37,13.37,13.34,13.34,16400.0,13.37,13.37,13.34,13.34,16400.0
2009-12-10 13:25:00,13.34,13.34,13.28,13.3,43600.0,13.34,13.34,13.28,13.3,43600.0
2009-12-10 13:30:00,13.3,13.34,13.3,13.33,13000.0,13.3,13.34,13.3,13.33,13000.0
2009-12-10 13:35:00,13.34,13.36,13.32,13.34,12400.0,13.34,13.36,13.32,13.34,12400.0
2009-12-10 13:40:00,13.34,13.35,13.33,13.34,8000.0,13.34,13.35,13.33,13.34,8000.0
2009-12-10 13:45:00,13.34,13.34,13.32,13.34,16200.0,13.34,13.34,13.32,13.34,16200.0
2009-12-10 13:50:00,13.34,13.36,13.3,13.31,24400.0,13.34,13.36,13.3,13.31,24400.0
2009-12-10 13:55:00,13.31,13.37,13.3,13.37,18000.0,13.31,13.37,13.3,13.37,18000.0
2009-12-10 14:00:00,13.37,13.38,13.35,13.36,14800.0,13.37,13.38,13.35,13.36,14800.0
2009-12-10 14:05:00,13.37,13.38,13.36,13.37,16200.0,13.37,13.38,13.36,13.37,16200.0
2009-12-10 14:10:00,13.37,13.38,13.36,13.37,19800.0,13.37,13.38,13.36,13.37,19800.0
2009-12-10 14:15:00,13.38,13.43,13.37,13.43,20800.0,13.38,13.43,13.37,13.43,20800.0
2009-12-10 14:20:00,13.43,13.43,13.36,13.4,31400.0,13.43,13.43,13.36,13.4,31400.0
2009-12-10 14:25:00,13.4,13.41,13.38,13.38,16800.0,13.4,13.41,13.38,13.38,16800.0
2009-12-10 14:30:00,13.38,13.42,13.38,13.4,28600.0,13.38,13.42,13.38,13.4,28600.0
2009-12-10 14:35:00,13.4,13.41,13.4,13.4,18800.0,13.4,13.41,13.4,13.4,18800.0
2009-12-10 14:40:00,13.41,13.42,13.4,13.42,40200.0,13.41,13.42,13.4,13.42,40200.0
2009-12-10 14:45:00,13.42,13.45,13.42,13.45,18000.0,13.42,13.45,13.42,13.45,18000.0
2009-12-10 14:50:00,13.45,13.47,13.45,13.47,36000.0,13.45,13.47,13.45,13.47,36000.0
2009-12-10 14:55:00,13.47,13.49,13.47,13.49,27600.0,13.47,13.49,13.47,13.49,27600.0
2009-12-10 15:00:00,13.49,13.49,13.47,13.47,26200.0,13.49,13.49,13.47,13.47,26200.0
2009-12-10 15:05:00,13.47,13.49,13.46,13.49,24800.0,13.47,13.49,13.46,13.49,24800.0
2009-12-10 15:10:00,13.47,13.51,13.47,13.47,69000.0,13.47,13.51,13.47,13.47,69000.0
2009-12-10 15:15:00,13.46,13.5,13.45,13.49,59800.0,13.46,13.5,13.45,13.49,59800.0
2009-12-10 15:20:00,13.49,13.5,13.38,13.38,56600.0,13.49,13.5,13.38,13.38,56600.0
2009-12-10 15:25:00,13.38,13.4,13.32,13.35,102400.0,13.38,13.4,13.32,13.35,102400.0
2009-12-10 15:30:00,13.35,13.35,13.3,13.33,65800.0,13.35,13.35,13.3,13.33,65800.0
2009-12-10 15:35:00,13.33,13.38,13.31,13.37,49400.0,13.33,13.38,13.31,13.37,49400.0
2009-12-10 15:40:00,13.38,13.43,13.36,13.43,55200.0,13.38,13.43,13.36,13.43,55200.0
2009-12-10 15:45:00,13.43,13.49,13.41,13.49,78000.0,13.43,13.49,13.41,13.49,78000.0
2009-12-10 15:50:00,13.49,13.49,13.31,13.33,144200.0,13.49,13.49,13.31,13.33,144200.0
2009-12-10 15:55:00,13.33,13.37,13.31,13.36,149800.0,13.33,13.37,13.31,13.36,149800.0
2009-12-11 09:30:00,13.42,13.49,13.31,13.34,38200.0,13.42,13.49,13.31,13.34,38200.0
2009-12-11 09:35:00,13.35,13.38,13.33,13.36,7600.0,13.35,13.38,13.33,13.36,7600.0
2009-12-11 09:40:00,13.37,13.44,13.34,13.44,7600.0,13.37,13.44,13.34,13.44,7600.0
2009-12-11 09:45:00,13.44,13.47,13.44,13.45,25800.0,13.44,13.47,13.44,13.45,25800.0
2009-12-11 09:50:00,13.45,13.5,13.44,13.49,22800.0,13.45,13.5,13.44,13.49,22800.0
2009-12-11 09:55:00,13.49,13.6,13.47,13.59,19400.0,13.49,13.6,13.47,13.59,19400.0
2009-12-11 10:00:00,13.54,13.56,13.5,13.53,19000.0,13.54,13.56,13.5,13.53,19000.0
2009-12-11 10:05:00,13.51,13.51,13.46,13.48,9000.0,13.51,13.51,13.46,13.48,9000.0
2009-12-11 10:10:00,13.5,13.5,13.47,13.49,13800.0,13.5,13.5,13.47,13.49,13800.0
2009-12-11 10:15:00,13.49,13.5,13.47,13.49,18600.0,13.49,13.5,13.47,13.49,18600.0
2009-12-11 10:20:00,13.49,13.5,13.49,13.49,27200.0,13.49,13.5,13.49,13.49,27200.0
2009-12-11 10:25:00,13.5,13.56,13.49,13.53,41400.0,13.5,13.56,13.49,13.53,41400.0
2009-12-11 10:30:00,13.53,13.53,13.51,13.52,14600.0,13.53,13.53,13.51,13.52,14600.0
2009-12-11 10:35:00,13.52,13.55,13.51,13.54,90200.0,13.52,13.55,13.51,13.54,90200.0
2009-12-11 10:40:00,13.54,13.62,13.52,13.6,25400.0,13.54,13.62,13.52,13.6,25400.0
2009-12-11 10:45:00,13.61,13.63,13.58,13.6,28600.0,13.61,13.63,13.58,13.6,28600.0
2009-12-11 10:50:00,13.6,13.6,13.6,13.6,96400.0,13.6,13.6,13.6,13.6,96400.0
2009-12-11 10:55:00,13.6,13.6,13.59,13.6,10200.0,13.6,13.6,13.59,13.6,10200.0
2009-12-11 11:00:00,13.6,13.61,13.55,13.55,19400.0,13.6,13.61,13.55,13.55,19400.0
2009-12-11 11:05:00,13.57,13.57,13.53,13.54,6600.0,13.57,13.57,13.53,13.54,6600.0
2009-12-11 11:10:00,13.53,13.56,13.53,13.56,7800.0,13.53,13.56,13.53,13.56,7800.0
2009-12-11 11:15:00,13.55,13.56,13.54,13.55,13800.0,13.55,13.56,13.54,13.55,13800.0
2009-12-11 11:20:00,13.54,13.54,13.48,13.49,11400.0,13.54,13.54,13.48,13.49,11400.0
2009-12-11 11:25:00,13.49,13.52,13.47,13.51,8200.0,13.49,13.52,13.47,13.51,8200.0
2009-12-11 11:30:00,13.5,13.52,13.48,13.52,12400.0,13.5,13.52,13.48,13.52,12400.0
2009-12-11 11:35:00,13.51,13.55,13.51,13.55,5400.0,13.51,13.55,13.51,13.55,5400.0
2009-12-11 11:40:00,13.55,13.55,13.47,13.49,12800.0,13.55,13.55,13.47,13.49,12800.0
2009-12-11 11:45:00,13.49,13.49,13.43,13.47,9600.0,13.49,13.49,13.43,13.47,9600.0
2009-12-11 11:50:00,13.48,13.49,13.47,13.49,8200.0,13.48,13.49,13.47,13.49,8200.0
2009-12-11 11:55:00,13.49,13.51,13.48,13.51,6800.0,13.49,13.51,13.48,13.51,6800.0
2009-12-11 12:00:00,13.51,13.53,13.51,13.51,6600.0,13.51,13.53,13.51,13.51,6600.0
2009-12-11 12:05:00,13.51,13.51,13.48,13.51,11200.0,13.51,13.51,13.48,13.51,11200.0
2009-12-11 12:10:00,13.52,13.53,13.51,13.52,23600.0,13.52,13.53,13.51,13.52,23600.0
2009-12-11 12:15:00,13.52,13.57,13.52,13.56,8800.0,13.52,13.57,13.52,13.56,8800.0
2009-12-11 12:20:00,13.57,13.61,13.57,13.61,18000.0,13.57,13.61,13.57,13.61,18000.0
2009-12-11 12:25:00,13.6,13.61,13.58,13.58,19600.0,13.6,13.61,13.58,13.58,19600.0
2009-12-11 12:30:00,13.59,13.6,13.58,13.6,20000.0,13.59,13.6,13.58,13.6,20000.0
2009-12-11 12:35:00,13.6,13.6,13.58,13.58,13400.0,13.6,13.6,13.58,13.58,13400.0
2009-12-11 12:40:00,13.58,13.6,13.58,13.6,20800.0,13.58,13.6,13.58,13.6,20800.0
2009-12-11 12:45:00,13.6,13.6,13.57,13.6,21400.0,13.6,13.6,13.57,13.6,21400.0
2009-12-11 12:50:00,13.6,13.6,13.6,13.6,25200.0,13.6,13.6,13.6,13.6,25200.0
2009-12-11 12:55:00,13.6,13.6,13.6,13.6,14800.0,13.6,13.6,13.6,13.6,14800.0
2009-12-11 13:00:00,13.6,13.64,13.59,13.6,39000.0,13.6,13.64,13.59,13.6,39000.0
2009-12-11 13:05:00,13.6,13.6,13.59,13.59,13200.0,13.6,13.6,13.59,13.59,13200.0
2009-12-11 13:10:00,13.59,13.6,13.59,13.6,7200.0,13.59,13.6,13.59,13.6,7200.0
2009-12-11 13:15:00,13.6,13.62,13.6,13.62,39000.0,13.6,13.62,13.6,13.62,39000.0
2009-12-11 13:20:00,13.61,13.61,13.59,13.6,20000.0,13.61,13.61,13.59,13.6,20000.0
2009-12-11 13:25:00,13.6,13.6,13.57,13.6,12800.0,13.6,13.6,13.57,13.6,12800.0
2009-12-11 13:30:00,13.6,13.61,13.59,13.6,19200.0,13.6,13.61,13.59,13.6,19200.0
2009-12-11 13:35:00,13.61,13.63,13.6,13.62,13800.0,13.61,13.63,13.6,13.62,13800.0
2009-12-11 13:40:00,13.62,13.63,13.61,13.62,9400.0,13.62,13.63,13.61,13.62,9400.0
2009-12-11 13:45:00,13.62,13.63,13.61,13.63,27600.0,13.62,13.63,13.61,13.63,27600.0
2009-12-11 13:50:00,13.63,13.63,13.62,13.63,18800.0,13.63,13.63,13.62,13.63,18800.0
2009-12-11 13:55:00,13.63,13.63,13.62,13.63,26600.0,13.63,13.63,13.62,13.63,26600.0
2009-12-11 14:00:00,13.62,13.63,13.62,13.62,21400.0,13.62,13.63,13.62,13.62,21400.0
2009-12-11 14:05:00,13.62,13.72,13.62,13.72,29800.0,13.62,13.72,13.62,13.72,29800.0
2009-12-11 14:10:00,13.72,13.72,13.67,13.68,22200.0,13.72,13.72,13.67,13.68,22200.0
2009-12-11 14:15:00,13.68,13.68,13.67,13.68,14800.0,13.68,13.68,13.67,13.68,14800.0
2009-12-11 14:20:00,13.67,13.68,13.67,13.67,19200.0,13.67,13.68,13.67,13.67,19200.0
2009-12-11 14:25:00,13.67,13.71,13.67,13.71,19000.0,13.67,13.71,13.67,13.71,19000.0
2009-12-11 14:30:00,13.7,13.7,13.68,13.68,42800.0,13.7,13.7,13.68,13.68,42800.0
2009-12-11 14:35:00,13.68,13.68,13.63,13.63,21200.0,13.68,13.68,13.63,13.63,21200.0
2009-12-11 14:40:00,13.64,13.64,13.57,13.6,26800.0,13.64,13.64,13.57,13.6,26800.0
2009-12-11 14:45:00,13.6,13.63,13.6,13.62,21800.0,13.6,13.63,13.6,13.62,21800.0
2009-12-11 14:50:00,13.61,13.64,13.61,13.63,13000.0,13.61,13.64,13.61,13.63,13000.0
2009-12-11 14:55:00,13.63,13.63,13.62,13.63,23400.0,13.63,13.63,13.62,13.63,23400.0
2009-12-11 15:00:00,13.63,13.63,13.62,13.63,17000.0,13.63,13.63,13.62,13.63,17000.0
2009-12-11 15:05:00,13.63,13.63,13.62,13.63,24200.0,13.63,13.63,13.62,13.63,24200.0
2009-12-11 15:10:00,13.63,13.64,13.62,13.63,28200.0,13.63,13.64,13.62,13.63,28200.0
2009-12-11 15:15:00,13.63,13.65,13.63,13.65,17200.0,13.63,13.65,13.63,13.65,17200.0
2009-12-11 15:20:00,13.65,13.65,13.62,13.63,41600.0,13.65,13.65,13.62,13.63,41600.0
2009-12-11 15:25:00,13.63,13.63,13.62,13.63,48600.0,13.63,13.63,13.62,13.63,48600.0
2009-12-11 15:30:00,13.63,13.63,13.62,13.62,22600.0,13.63,13.63,13.62,13.62,22600.0
2009-12-11 15:35:00,13.62,13.63,13.61,13.63,19000.0,13.62,13.63,13.61,13.63,19000.0
2009-12-11 15:40:00,13.63,13.63,13.58,13.61,27200.0,13.63,13.63,13.58,13.61,27200.0
2009-12-11 15:45:00,13.6,13.61,13.58,13.58,16600.0,13.6,13.61,13.58,13.58,16600.0
2009-12-11 15:50:00,13.6,13.6,13.55,13.58,38000.0,13.6,13.6,13.55,13.58,38000.0
2009-12-11 15:55:00,13.57,13.59,13.56,13.58,23600.0,13.57,13.59,13.56,13.58,23600.0
2009-12-14 09:30:00,13.73,13.73,13.52,13.66,22800.0,13.73,13.73,13.52,13.66,22800.0
2009-12-14 09:35:00,13.67,13.7,13.59,13.61,7000.0,13.67,13.7,13.59,13.61,7000.0
2009-12-14 09:40:00,13.59,13.65,13.59,13.65,4000.0,13.59,13.65,13.59,13.65,4000.0
2009-12-14 09:45:00,13.66,13.68,13.54,13.55,15200.0,13.66,13.68,13.54,13.55,15200.0
2009-12-14 09:50:00,13.54,13.59,13.51,13.55,12200.0,13.54,13.59,13.51,13.55,12200.0
2009-12-14 09:55:00,13.53,13.53,13.44,13.44,21400.0,13.53,13.53,13.44,13.44,21400.0
2009-12-14 10:00:00,13.47,13.5,13.42,13.42,12800.0,13.47,13.5,13.42,13.42,12800.0
2009-12-14 10:05:00,13.44,13.46,13.38,13.43,24600.0,13.44,13.46,13.38,13.43,24600.0
2009-12-14 10:10:00,13.45,13.52,13.45,13.47,7400.0,13.45,13.52,13.45,13.47,7400.0
2009-12-14 10:15:00,13.48,13.48,13.43,13.46,7800.0,13.48,13.48,13.43,13.46,7800.0
2009-12-14 10:20:00,13.46,13.49,13.43,13.48,7200.0,13.46,13.49,13.43,13.48,7200.0
2009-12-14 10:25:00,13.5,13.5,13.49,13.5,6200.0,13.5,13.5,13.49,13.5,6200.0
2009-12-14 10:30:00,13.5,13.5,13.47,13.48,8000.0,13.5,13.5,13.47,13.48,8000.0
2009-12-14 10:35:00,13.47,13.49,13.47,13.47,2600.0,13.47,13.49,13.47,13.47,2600.0
2009-12-14 10:40:00,13.47,13.47,13.46,13.47,6200.0,13.47,13.47,13.46,13.47,6200.0
2009-12-14 10:45:00,13.47,13.47,13.45,13.46,6200.0,13.47,13.47,13.45,13.46,6200.0
2009-12-14 10:50:00,13.47,13.5,13.47,13.49,8200.0,13.47,13.5,13.47,13.49,8200.0
2009-12-14 10:55:00,13.49,13.5,13.46,13.47,11400.0,13.49,13.5,13.46,13.47,11400.0
2009-12-14 11:00:00,13.47,13.49,13.47,13.47,11800.0,13.47,13.49,13.47,13.47,11800.0
2009-12-14 11:05:00,13.48,13.5,13.47,13.5,6000.0,13.48,13.5,13.47,13.5,6000.0
2009-12-14 11:10:00,13.5,13.5,13.47,13.48,16600.0,13.5,13.5,13.47,13.48,16600.0
2009-12-14 11:15:00,13.47,13.48,13.47,13.47,6200.0,13.47,13.48,13.47,13.47,6200.0
2009-12-14 11:20:00,13.49,13.5,13.49,13.5,18000.0,13.49,13.5,13.49,13.5,18000.0
2009-12-14 11:25:00,13.5,13.5,13.49,13.5,5800.0,13.5,13.5,13.49,13.5,5800.0
2009-12-14 11:30:00,13.5,13.5,13.49,13.5,1200.0,13.5,13.5,13.49,13.5,1200.0
2009-12-14 11:35:00,13.5,13.5,13.5,13.5,6400.0,13.5,13.5,13.5,13.5,6400.0
2009-12-14 11:40:00,13.5,13.59,13.5,13.59,11000.0,13.5,13.59,13.5,13.59,11000.0
2009-12-14 11:45:00,13.59,13.7,13.59,13.69,38600.0,13.59,13.7,13.59,13.69,38600.0
2009-12-14 11:50:00,13.67,13.69,13.65,13.69,11600.0,13.67,13.69,13.65,13.69,11600.0
2009-12-14 11:55:00,13.7,13.71,13.68,13.71,15000.0,13.7,13.71,13.68,13.71,15000.0
2009-12-14 12:00:00,13.71,13.78,13.71,13.78,5800.0,13.71,13.78,13.71,13.78,5800.0
2009-12-14 12:05:00,13.77,13.78,13.77,13.77,5000.0,13.77,13.78,13.77,13.77,5000.0
2009-12-14 12:10:00,13.77,13.77,13.74,13.74,10800.0,13.77,13.77,13.74,13.74,10800.0
2009-12-14 12:15:00,13.72,13.74,13.71,13.74,5200.0,13.72,13.74,13.71,13.74,5200.0
2009-12-14 12:20:00,13.75,13.76,13.74,13.74,6600.0,13.75,13.76,13.74,13.74,6600.0
2009-12-14 12:25:00,13.72,13.74,13.68,13.74,20200.0,13.72,13.74,13.68,13.74,20200.0
2009-12-14 12:30:00,13.72,13.76,13.72,13.76,7000.0,13.72,13.76,13.72,13.76,7000.0
2009-12-14 12:35:00,13.76,13.81,13.76,13.81,12600.0,13.76,13.81,13.76,13.81,12600.0
2009-12-14 12:40:00,13.81,13.87,13.81,13.87,21400.0,13.81,13.87,13.81,13.87,21400.0
2009-12-14 12:45:00,13.86,13.89,13.86,13.88,9800.0,13.86,13.89,13.86,13.88,9800.0
2009-12-14 12:50:00,13.88,13.88,13.84,13.88,6400.0,13.88,13.88,13.84,13.88,6400.0
2009-12-14 12:55:00,13.88,13.88,13.86,13.88,6400.0,13.88,13.88,13.86,13.88,6400.0
2009-12-14 13:00:00,13.88,13.88,13.83,13.86,16000.0,13.88,13.88,13.83,13.86,16000.0
2009-12-14 13:05:00,13.87,13.9,13.86,13.89,12000.0,13.87,13.9,13.86,13.89,12000.0
2009-12-14 13:10:00,13.88,13.88,13.84,13.84,8000.0,13.88,13.88,13.84,13.84,8000.0
2009-12-14 13:15:00,13.84,13.87,13.84,13.85,6200.0,13.84,13.87,13.84,13.85,6200.0
2009-12-14 13:20:00,13.85,13.88,13.85,13.88,4600.0,13.85,13.88,13.85,13.88,4600.0
2009-12-14 13:25:00,13.88,13.9,13.88,13.89,4000.0,13.88,13.9,13.88,13.89,4000.0
2009-12-14 13:30:00,13.9,13.9,13.88,13.89,6800.0,13.9,13.9,13.88,13.89,6800.0
2009-12-14 13:35:00,13.9,13.9,13.87,13.88,9600.0,13.9,13.9,13.87,13.88,9600.0
2009-12-14 13:40:00,13.88,13.88,13.86,13.86,4800.0,13.88,13.88,13.86,13.86,4800.0
2009-12-14 13:45:00,13.85,13.87,13.84,13.87,8600.0,13.85,13.87,13.84,13.87,8600.0
2009-12-14 13:50:00,13.87,13.87,13.85,13.87,5400.0,13.87,13.87,13.85,13.87,5400.0
2009-12-14 13:55:00,13.87,13.87,13.85,13.87,6000.0,13.87,13.87,13.85,13.87,6000.0
2009-12-14 14:00:00,13.86,13.89,13.86,13.89,13600.0,13.86,13.89,13.86,13.89,13600.0
2009-12-14 14:05:00,13.9,13.9,13.89,13.9,5000.0,13.9,13.9,13.89,13.9,5000.0
2009-12-14 14:10:00,13.9,13.9,13.89,13.9,12400.0,13.9,13.9,13.89,13.9,12400.0
2009-12-14 14:15:00,13.9,13.9,13.9,13.9,11600.0,13.9,13.9,13.9,13.9,11600.0
2009-12-14 14:20:00,13.9,13.9,13.86,13.87,11000.0,13.9,13.9,13.86,13.87,11000.0
2009-12-14 14:25:00,13.88,13.88,13.84,13.85,12400.0,13.88,13.88,13.84,13.85,12400.0
2009-12-14 14:30:00,13.86,13.88,13.85,13.87,14200.0,13.86,13.88,13.85,13.87,14200.0
2009-12-14 14:35:00,13.88,13.88,13.85,13.87,81200.0,13.88,13.88,13.85,13.87,81200.0
2009-12-14 14:40:00,13.87,13.9,13.86,13.9,12800.0,13.87,13.9,13.86,13.9,12800.0
2009-12-14 14:45:00,13.9,13.9,13.9,13.9,5400.0,13.9,13.9,13.9,13.9,5400.0
2009-12-14 14:50:00,13.9,13.9,13.88,13.89,5800.0,13.9,13.9,13.88,13.89,5800.0
2009-12-14 14:55:00,13.89,13.9,13.87,13.9,5400.0,13.89,13.9,13.87,13.9,5400.0
2009-12-14 15:00:00,13.9,13.9,13.86,13.88,12200.0,13.9,13.9,13.86,13.88,12200.0
2009-12-14 15:05:00,13.9,13.9,13.88,13.9,19400.0,13.9,13.9,13.88,13.9,19400.0
2009-12-14 15:10:00,13.9,13.9,13.9,13.9,23800.0,13.9,13.9,13.9,13.9,23800.0
2009-12-14 15:15:00,13.9,13.9,13.9,13.9,40600.0,13.9,13.9,13.9,13.9,40600.0
2009-12-14 15:20:00,13.9,13.9,13.9,13.9,35400.0,13.9,13.9,13.9,13.9,35400.0
2009-12-14 15:25:00,13.9,13.9,13.88,13.88,41000.0,13.9,13.9,13.88,13.88,41000.0
2009-12-14 15:30:00,13.9,13.9,13.87,13.9,50200.0,13.9,13.9,13.87,13.9,50200.0
2009-12-14 15:35:00,13.9,13.93,13.9,13.9,42000.0,13.9,13.93,13.9,13.9,42000.0
2009-12-14 15:40:00,13.9,13.9,13.88,13.88,22800.0,13.9,13.9,13.88,13.88,22800.0
2009-12-14 15:45:00,13.88,13.9,13.85,13.9,23600.0,13.88,13.9,13.85,13.9,23600.0
2009-12-14 15:50:00,13.9,13.9,13.89,13.9,38800.0,13.9,13.9,13.89,13.9,38800.0
2009-12-14 15:55:00,13.9,13.9,13.84,13.85,117800.0,13.9,13.9,13.84,13.85,117800.0
2009-12-15 09:30:00,13.74,13.81,13.67,13.68,18400.0,13.74,13.81,13.67,13.68,18400.0
2009-12-15 09:35:00,13.68,13.77,13.68,13.72,17000.0,13.68,13.77,13.68,13.72,17000.0
2009-12-15 09:40:00,13.69,13.72,13.61,13.64,30000.0,13.69,13.72,13.61,13.64,30000.0
2009-12-15 09:45:00,13.65,13.68,13.65,13.66,9600.0,13.65,13.68,13.65,13.66,9600.0
2009-12-15 09:50:00,13.67,13.69,13.63,13.67,25000.0,13.67,13.69,13.63,13.67,25000.0
2009-12-15 09:55:00,13.68,13.74,13.65,13.74,10600.0,13.68,13.74,13.65,13.74,10600.0
2009-12-15 10:00:00,13.75,13.75,13.72,13.74,7800.0,13.75,13.75,13.72,13.74,7800.0
2009-12-15 10:05:00,13.74,13.77,13.73,13.77,3000.0,13.74,13.77,13.73,13.77,3000.0
2009-12-15 10:10:00,13.77,13.85,13.77,13.85,10000.0,13.77,13.85,13.77,13.85,10000.0
2009-12-15 10:15:00,13.84,13.9,13.84,13.87,15200.0,13.84,13.9,13.84,13.87,15200.0
2009-12-15 10:20:00,13.89,13.91,13.83,13.87,7000.0,13.89,13.91,13.83,13.87,7000.0
2009-12-15 10:25:00,13.88,13.93,13.88,13.88,7000.0,13.88,13.93,13.88,13.88,7000.0
2009-12-15 10:30:00,13.88,13.94,13.87,13.89,12200.0,13.88,13.94,13.87,13.89,12200.0
2009-12-15 10:35:00,13.88,13.91,13.88,13.9,7000.0,13.88,13.91,13.88,13.9,7000.0
2009-12-15 10:40:00,13.9,13.97,13.9,13.97,12000.0,13.9,13.97,13.9,13.97,12000.0
2009-12-15 10:45:00,13.96,14.03,13.96,14.03,14000.0,13.96,14.03,13.96,14.03,14000.0
2009-12-15 10:50:00,14.03,14.06,14.03,14.05,14800.0,14.03,14.06,14.03,14.05,14800.0
2009-12-15 10:55:00,14.05,14.05,14.03,14.05,8400.0,14.05,14.05,14.03,14.05,8400.0
2009-12-15 11:00:00,14.04,14.1,14.04,14.1,11200.0,14.04,14.1,14.04,14.1,11200.0
2009-12-15 11:05:00,14.12,14.12,14.08,14.11,5600.0,14.12,14.12,14.08,14.11,5600.0
2009-12-15 11:10:00,14.11,14.12,14.04,14.08,17400.0,14.11,14.12,14.04,14.08,17400.0
2009-12-15 11:15:00,14.08,14.1,14.04,14.04,8200.0,14.08,14.1,14.04,14.04,8200.0
2009-12-15 11:20:00,14.04,14.05,14.0,14.0,6600.0,14.04,14.05,14.0,14.0,6600.0
2009-12-15 11:25:00,14.0,14.01,13.95,14.01,12600.0,14.0,14.01,13.95,14.01,12600.0
2009-12-15 11:30:00,14.03,14.1,14.02,14.08,14000.0,14.03,14.1,14.02,14.08,14000.0
2009-12-15 11:35:00,14.1,14.12,14.06,14.12,6200.0,14.1,14.12,14.06,14.12,6200.0
2009-12-15 11:40:00,14.12,14.13,14.09,14.11,9000.0,14.12,14.13,14.09,14.11,9000.0
2009-12-15 11:45:00,14.11,14.12,14.09,14.11,5000.0,14.11,14.12,14.09,14.11,5000.0
2009-12-15 11:50:00,14.1,14.11,14.05,14.06,7000.0,14.1,14.11,14.05,14.06,7000.0
2009-12-15 11:55:00,14.06,14.06,14.0,14.02,20800.0,14.06,14.06,14.0,14.02,20800.0
2009-12-15 12:00:00,14.02,14.06,14.02,14.05,8600.0,14.02,14.06,14.02,14.05,8600.0
2009-12-15 12:05:00,14.02,14.02,14.0,14.0,2000.0,14.02,14.02,14.0,14.0,2000.0
2009-12-15 12:10:00,13.99,13.99,13.99,13.99,5400.0,13.99,13.99,13.99,13.99,5400.0
2009-12-15 12:15:00,13.99,13.99,13.97,13.97,4400.0,13.99,13.99,13.97,13.97,4400.0
2009-12-15 12:20:00,13.97,13.97,13.95,13.96,8600.0,13.97,13.97,13.95,13.96,8600.0
2009-12-15 12:25:00,13.96,13.96,13.94,13.96,2600.0,13.96,13.96,13.94,13.96,2600.0
2009-12-15 12:30:00,13.96,14.01,13.96,13.97,7600.0,13.96,14.01,13.96,13.97,7600.0
2009-12-15 12:35:00,13.98,13.99,13.97,13.97,800.0,13.98,13.99,13.97,13.97,800.0
2009-12-15 12:40:00,13.99,14.0,13.99,13.99,4600.0,13.99,14.0,13.99,13.99,4600.0
2009-12-15 12:45:00,13.99,14.0,13.99,14.0,1000.0,13.99,14.0,13.99,14.0,1000.0
2009-12-15 12:50:00,13.99,14.01,13.99,14.01,7400.0,13.99,14.01,13.99,14.01,7400.0
2009-12-15 12:55:00,13.99,14.03,13.99,14.03,8600.0,13.99,14.03,13.99,14.03,8600.0
2009-12-15 13:00:00,14.02,14.08,13.99,14.07,12200.0,14.02,14.08,13.99,14.07,12200.0
2009-12-15 13:05:00,14.08,14.08,14.03,14.04,8200.0,14.08,14.08,14.03,14.04,8200.0
2009-12-15 13:10:00,14.04,14.05,14.03,14.04,2000.0,14.04,14.05,14.03,14.04,2000.0
2009-12-15 13:15:00,14.03,14.03,14.0,14.01,2600.0,14.03,14.03,14.0,14.01,2600.0
2009-12-15 13:20:00,14.0,14.0,13.97,13.97,4200.0,14.0,14.0,13.97,13.97,4200.0
2009-12-15 13:25:00,13.97,13.97,13.93,13.93,2200.0,13.97,13.97,13.93,13.93,2200.0
2009-12-15 13:30:00,13.93,13.95,13.93,13.95,1200.0,13.93,13.95,13.93,13.95,1200.0
2009-12-15 13:35:00,13.96,13.96,13.91,13.91,2600.0,13.96,13.96,13.91,13.91,2600.0
2009-12-15 13:40:00,13.92,13.92,13.9,13.92,5200.0,13.92,13.92,13.9,13.92,5200.0
2009-12-15 13:45:00,13.92,13.92,13.9,13.92,3200.0,13.92,13.92,13.9,13.92,3200.0
2009-12-15 13:50:00,13.92,13.94,13.91,13.94,14400.0,13.92,13.94,13.91,13.94,14400.0
2009-12-15 13:55:00,13.93,13.97,13.93,13.97,24000.0,13.93,13.97,13.93,13.97,24000.0
2009-12-15 14:00:00,13.96,13.99,13.96,13.99,11200.0,13.96,13.99,13.96,13.99,11200.0
2009-12-15 14:05:00,14.0,14.03,14.0,14.01,5800.0,14.0,14.03,14.0,14.01,5800.0
2009-12-15 14:10:00,14.01,14.03,14.01,14.03,1200.0,14.01,14.03,14.01,14.03,1200.0
2009-12-15 14:15:00,14.02,14.02,13.99,14.0,17800.0,14.02,14.02,13.99,14.0,17800.0
2009-12-15 14:20:00,13.99,14.01,13.99,13.99,3600.0,13.99,14.01,13.99,13.99,3600.0
2009-12-15 14:25:00,14.01,14.01,13.99,14.01,6800.0,14.01,14.01,13.99,14.01,6800.0
2009-12-15 14:30:00,14.0,14.0,13.99,14.0,4200.0,14.0,14.0,13.99,14.0,4200.0
2009-12-15 14:35:00,13.99,14.0,13.99,13.99,1000.0,13.99,14.0,13.99,13.99,1000.0
2009-12-15 14:40:00,14.01,14.01,13.99,14.0,1600.0,14.01,14.01,13.99,14.0,1600.0
2009-12-15 14:45:00,13.99,14.0,13.98,13.99,4000.0,13.99,14.0,13.98,13.99,4000.0
2009-12-15 14:50:00,13.99,13.99,13.93,13.95,3800.0,13.99,13.99,13.93,13.95,3800.0
2009-12-15 14:55:00,13.94,13.94,13.89,13.92,5800.0,13.94,13.94,13.89,13.92,5800.0
2009-12-15 15:00:00,13.92,13.94,13.9,13.94,7600.0,13.92,13.94,13.9,13.94,7600.0
2009-12-15 15:05:00,13.94,13.95,13.94,13.95,6000.0,13.94,13.95,13.94,13.95,6000.0
2009-12-15 15:10:00,13.96,13.96,13.95,13.95,1600.0,13.96,13.96,13.95,13.95,1600.0
2009-12-15 15:15:00,13.95,13.96,13.95,13.95,3000.0,13.95,13.96,13.95,13.95,3000.0
2009-12-15 15:20:00,13.95,13.95,13.93,13.93,19000.0,13.95,13.95,13.93,13.93,19000.0
2009-12-15 15:25:00,13.94,13.94,13.93,13.93,12000.0,13.94,13.94,13.93,13.93,12000.0
2009-12-15 15:30:00,13.93,13.94,13.93,13.93,15600.0,13.93,13.94,13.93,13.93,15600.0
2009-12-15 15:35:00,13.93,13.94,13.87,13.88,26600.0,13.93,13.94,13.87,13.88,26600.0
2009-12-15 15:40:00,13.88,13.88,13.81,13.84,39000.0,13.88,13.88,13.81,13.84,39000.0
2009-12-15 15:45:00,13.84,13.88,13.82,13.88,18400.0,13.84,13.88,13.82,13.88,18400.0
2009-12-15 15:50:00,13.88,13.89,13.84,13.89,19000.0,13.88,13.89,13.84,13.89,19000.0
2009-12-15 15:55:00,13.89,13.9,13.87,13.87,45800.0,13.89,13.9,13.87,13.87,45800.0
2009-12-16 09:30:00,14.06,14.12,14.03,14.11,11200.0,14.06,14.12,14.03,14.11,11200.0
2009-12-16 09:35:00,14.12,14.13,14.04,14.08,7600.0,14.12,14.13,14.04,14.08,7600.0
2009-12-16 09:40:00,14.06,14.07,14.04,14.04,5400.0,14.06,14.07,14.04,14.04,5400.0
2009-12-16 09:45:00,14.04,14.06,14.03,14.03,3600.0,14.04,14.06,14.03,14.03,3600.0
2009-12-16 09:50:00,14.06,14.06,14.02,14.02,5400.0,14.06,14.06,14.02,14.02,5400.0
2009-12-16 09:55:00,14.02,14.04,13.99,13.99,14600.0,14.02,14.04,13.99,13.99,14600.0
2009-12-16 10:00:00,13.97,14.02,13.92,13.93,21400.0,13.97,14.02,13.92,13.93,21400.0
2009-12-16 10:05:00,13.93,13.97,13.91,13.93,22000.0,13.93,13.97,13.91,13.93,22000.0
2009-12-16 10:10:00,13.95,13.95,13.92,13.93,6800.0,13.95,13.95,13.92,13.93,6800.0
2009-12-16 10:15:00,13.93,13.93,13.9,13.92,6600.0,13.93,13.93,13.9,13.92,6600.0
2009-12-16 10:20:00,13.92,13.93,13.87,13.9,9600.0,13.92,13.93,13.87,13.9,9600.0
2009-12-16 10:25:00,13.9,13.9,13.88,13.88,8200.0,13.9,13.9,13.88,13.88,8200.0
2009-12-16 10:30:00,13.88,13.91,13.86,13.87,28200.0,13.88,13.91,13.86,13.87,28200.0
2009-12-16 10:35:00,13.87,13.88,13.85,13.86,20000.0,13.87,13.88,13.85,13.86,20000.0
2009-12-16 10:40:00,13.88,13.95,13.88,13.92,53800.0,13.88,13.95,13.88,13.92,53800.0
2009-12-16 10:45:00,13.92,13.93,13.9,13.91,11600.0,13.92,13.93,13.9,13.91,11600.0
2009-12-16 10:50:00,13.91,13.92,13.9,13.91,9400.0,13.91,13.92,13.9,13.91,9400.0
2009-12-16 10:55:00,13.92,13.93,13.89,13.91,20400.0,13.92,13.93,13.89,13.91,20400.0
2009-12-16 11:00:00,13.94,13.95,13.93,13.93,3600.0,13.94,13.95,13.93,13.93,3600.0
2009-12-16 11:05:00,13.94,13.97,13.94,13.97,2600.0,13.94,13.97,13.94,13.97,2600.0
2009-12-16 11:10:00,13.98,13.99,13.98,13.99,2000.0,13.98,13.99,13.98,13.99,2000.0
2009-12-16 11:15:00,13.98,14.02,13.97,14.02,103000.0,13.98,14.02,13.97,14.02,103000.0
2009-12-16 11:20:00,14.02,14.04,14.0,14.04,6000.0,14.02,14.04,14.0,14.04,6000.0
2009-12-16 11:25:00,14.05,14.06,14.03,14.03,11600.0,14.05,14.06,14.03,14.03,11600.0
2009-12-16 11:30:00,14.03,14.05,14.03,14.05,1600.0,14.03,14.05,14.03,14.05,1600.0
2009-12-16 11:35:00,14.04,14.05,13.99,14.02,11800.0,14.04,14.05,13.99,14.02,11800.0
2009-12-16 11:40:00,14.01,14.02,13.96,14.01,14000.0,14.01,14.02,13.96,14.01,14000.0
2009-12-16 11:45:00,13.99,14.0,13.97,13.99,2400.0,13.99,14.0,13.97,13.99,2400.0
2009-12-16 11:50:00,13.97,13.99,13.97,13.99,4000.0,13.97,13.99,13.97,13.99,4000.0
2009-12-16 11:55:00,13.97,13.97,13.96,13.96,2000.0,13.97,13.97,13.96,13.96,2000.0
2009-12-16 12:00:00,13.98,14.01,13.96,13.97,14400.0,13.98,14.01,13.96,13.97,14400.0
2009-12-16 12:05:00,13.97,14.01,13.97,13.98,14800.0,13.97,14.01,13.97,13.98,14800.0
2009-12-16 12:10:00,13.99,14.01,13.94,13.94,15200.0,13.99,14.01,13.94,13.94,15200.0
2009-12-16 12:15:00,13.95,13.95,13.95,13.95,600.0,13.95,13.95,13.95,13.95,600.0
2009-12-16 12:20:00,13.95,13.95,13.94,13.95,5600.0,13.95,13.95,13.94,13.95,5600.0
2009-12-16 12:25:00,13.94,13.95,13.92,13.95,4000.0,13.94,13.95,13.92,13.95,4000.0
2009-12-16 12:30:00,13.95,13.95,13.93,13.93,3400.0,13.95,13.95,13.93,13.93,3400.0
2009-12-16 12:35:00,13.94,13.95,13.93,13.95,4200.0,13.94,13.95,13.93,13.95,4200.0
2009-12-16 12:40:00,13.95,13.95,13.93,13.93,1600.0,13.95,13.95,13.93,13.93,1600.0
2009-12-16 12:45:00,13.94,13.94,13.93,13.93,1800.0,13.94,13.94,13.93,13.93,1800.0
2009-12-16 12:50:00,13.95,13.95,13.94,13.95,2000.0,13.95,13.95,13.94,13.95,2000.0
2009-12-16 12:55:00,13.96,13.97,13.96,13.97,2000.0,13.96,13.97,13.96,13.97,2000.0
2009-12-16 13:00:00,13.97,13.98,13.97,13.97,3800.0,13.97,13.98,13.97,13.97,3800.0
2009-12-16 13:05:00,13.97,13.97,13.97,13.97,1400.0,13.97,13.97,13.97,13.97,1400.0
2009-12-16 13:10:00,13.97,13.97,13.97,13.97,2200.0,13.97,13.97,13.97,13.97,2200.0
2009-12-16 13:15:00,13.98,13.99,13.97,13.97,5000.0,13.98,13.99,13.97,13.97,5000.0
2009-12-16 13:20:00,13.97,13.97,13.97,13.97,2000.0,13.97,13.97,13.97,13.97,2000.0
2009-12-16 13:25:00,13.97,13.97,13.97,13.97,2400.0,13.97,13.97,13.97,13.97,2400.0
2009-12-16 13:30:00,13.97,13.99,13.97,13.97,5200.0,13.97,13.99,13.97,13.97,5200.0
2009-12-16 13:35:00,13.98,13.98,13.97,13.97,1800.0,13.98,13.98,13.97,13.97,1800.0
2009-12-16 13:40:00,13.99,13.99,13.95,13.95,9000.0,13.99,13.99,13.95,13.95,9000.0
2009-12-16 13:45:00,13.96,13.97,13.96,13.97,2200.0,13.96,13.97,13.96,13.97,2200.0
2009-12-16 13:50:00,13.99,13.99,13.99,13.99,600.0,13.99,13.99,13.99,13.99,600.0
2009-12-16 13:55:00,13.99,14.0,13.99,13.99,2600.0,13.99,14.0,13.99,13.99,2600.0
2009-12-16 14:00:00,13.99,13.99,13.97,13.97,3800.0,13.99,13.99,13.97,13.97,3800.0
2009-12-16 14:05:00,13.97,13.97,13.94,13.95,12800.0,13.97,13.97,13.94,13.95,12800.0
2009-12-16 14:10:00,13.95,13.99,13.95,13.99,6000.0,13.95,13.99,13.95,13.99,6000.0
2009-12-16 14:15:00,13.99,14.0,13.96,13.97,8400.0,13.99,14.0,13.96,13.97,8400.0
2009-12-16 14:20:00,13.97,13.97,13.95,13.96,2600.0,13.97,13.97,13.95,13.96,2600.0
2009-12-16 14:25:00,13.97,13.97,13.96,13.97,2400.0,13.97,13.97,13.96,13.97,2400.0
2009-12-16 14:30:00,13.97,13.99,13.97,13.97,4400.0,13.97,13.99,13.97,13.97,4400.0
2009-12-16 14:35:00,13.96,13.97,13.95,13.97,7400.0,13.96,13.97,13.95,13.97,7400.0
2009-12-16 14:40:00,13.99,13.99,13.97,13.97,1000.0,13.99,13.99,13.97,13.97,1000.0
2009-12-16 14:45:00,13.97,13.97,13.95,13.95,13600.0,13.97,13.97,13.95,13.95,13600.0
2009-12-16 14:50:00,13.9,13.95,13.9,13.91,13000.0,13.9,13.95,13.9,13.91,13000.0
2009-12-16 14:55:00,13.92,13.94,13.91,13.94,4400.0,13.92,13.94,13.91,13.94,4400.0
2009-12-16 15:00:00,13.93,13.93,13.93,13.93,2800.0,13.93,13.93,13.93,13.93,2800.0
2009-12-16 15:05:00,13.94,13.94,13.91,13.92,7000.0,13.94,13.94,13.91,13.92,7000.0
2009-12-16 15:10:00,13.92,13.93,13.9,13.9,16600.0,13.92,13.93,13.9,13.9,16600.0
2009-12-16 15:15:00,13.9,13.92,13.88,13.92,28800.0,13.9,13.92,13.88,13.92,28800.0
2009-12-16 15:20:00,13.92,13.93,13.89,13.91,21400.0,13.92,13.93,13.89,13.91,21400.0
2009-12-16 15:25:00,13.9,13.9,13.88,13.88,17800.0,13.9,13.9,13.88,13.88,17800.0
2009-12-16 15:30:00,13.88,13.91,13.88,13.9,6800.0,13.88,13.91,13.88,13.9,6800.0
2009-12-16 15:35:00,13.9,13.93,13.9,13.93,4400.0,13.9,13.93,13.9,13.93,4400.0
2009-12-16 15:40:00,13.93,13.95,13.89,13.95,8800.0,13.93,13.95,13.89,13.95,8800.0
2009-12-16 15:45:00,13.95,13.95,13.9,13.95,9200.0,13.95,13.95,13.9,13.95,9200.0
2009-12-16 15:50:00,13.95,13.95,13.9,13.93,9200.0,13.95,13.95,13.9,13.93,9200.0
2009-12-16 15:55:00,13.93,13.98,13.93,13.97,24400.0,13.93,13.98,13.93,13.97,24400.0
2009-12-17 09:30:00,13.88,13.88,13.79,13.79,5800.0,13.88,13.88,13.79,13.79,5800.0
2009-12-17 09:35:00,13.79,13.93,13.76,13.76,16000.0,13.79,13.93,13.76,13.76,16000.0
2009-12-17 09:40:00,13.82,13.88,13.78,13.83,10800.0,13.82,13.88,13.78,13.83,10800.0
2009-12-17 09:45:00,13.83,13.83,13.78,13.79,5200.0,13.83,13.83,13.78,13.79,5200.0
2009-12-17 09:50:00,13.78,13.78,13.68,13.7,11600.0,13.78,13.78,13.68,13.7,11600.0
2009-12-17 09:55:00,13.69,13.71,13.62,13.66,17000.0,13.69,13.71,13.62,13.66,17000.0
2009-12-17 10:00:00,13.73,13.73,13.63,13.66,5800.0,13.73,13.73,13.63,13.66,5800.0
2009-12-17 10:05:00,13.66,13.67,13.63,13.65,8800.0,13.66,13.67,13.63,13.65,8800.0
2009-12-17 10:10:00,13.66,13.69,13.66,13.68,5000.0,13.66,13.69,13.66,13.68,5000.0
2009-12-17 10:15:00,13.7,13.7,13.68,13.68,1200.0,13.7,13.7,13.68,13.68,1200.0
2009-12-17 10:20:00,13.68,13.7,13.68,13.69,3600.0,13.68,13.7,13.68,13.69,3600.0
2009-12-17 10:25:00,13.7,13.72,13.66,13.67,8600.0,13.7,13.72,13.66,13.67,8600.0
2009-12-17 10:30:00,13.67,13.67,13.66,13.67,6600.0,13.67,13.67,13.66,13.67,6600.0
2009-12-17 10:35:00,13.67,13.67,13.65,13.65,10200.0,13.67,13.67,13.65,13.65,10200.0
2009-12-17 10:40:00,13.65,13.67,13.65,13.67,9600.0,13.65,13.67,13.65,13.67,9600.0
2009-12-17 10:45:00,13.66,13.7,13.66,13.7,3400.0,13.66,13.7,13.66,13.7,3400.0
2009-12-17 10:50:00,13.71,13.71,13.69,13.7,2600.0,13.71,13.71,13.69,13.7,2600.0
2009-12-17 10:55:00,13.71,13.75,13.71,13.74,3000.0,13.71,13.75,13.71,13.74,3000.0
2009-12-17 11:00:00,13.74,13.76,13.72,13.74,3600.0,13.74,13.76,13.72,13.74,3600.0
2009-12-17 11:05:00,13.72,13.74,13.7,13.72,7400.0,13.72,13.74,13.7,13.72,7400.0
2009-12-17 11:10:00,13.7,13.71,13.69,13.69,5400.0,13.7,13.71,13.69,13.69,5400.0
2009-12-17 11:15:00,13.69,13.72,13.69,13.72,4000.0,13.69,13.72,13.69,13.72,4000.0
2009-12-17 11:20:00,13.72,13.76,13.72,13.75,1400.0,13.72,13.76,13.72,13.75,1400.0
2009-12-17 11:25:00,13.76,13.76,13.72,13.72,5000.0,13.76,13.76,13.72,13.72,5000.0
2009-12-17 11:30:00,13.69,13.7,13.66,13.67,3000.0,13.69,13.7,13.66,13.67,3000.0
2009-12-17 11:35:00,13.7,13.72,13.7,13.72,3800.0,13.7,13.72,13.7,13.72,3800.0
2009-12-17 11:40:00,13.72,13.74,13.71,13.74,15200.0,13.72,13.74,13.71,13.74,15200.0
2009-12-17 11:45:00,13.74,13.74,13.71,13.74,4200.0,13.74,13.74,13.71,13.74,4200.0
2009-12-17 11:50:00,13.72,13.73,13.68,13.69,10400.0,13.72,13.73,13.68,13.69,10400.0
2009-12-17 11:55:00,13.71,13.72,13.71,13.72,1000.0,13.71,13.72,13.71,13.72,1000.0
2009-12-17 12:00:00,13.72,13.73,13.71,13.71,3600.0,13.72,13.73,13.71,13.71,3600.0
2009-12-17 12:05:00,13.7,13.71,13.68,13.69,5200.0,13.7,13.71,13.68,13.69,5200.0
2009-12-17 12:10:00,13.7,13.71,13.7,13.71,1800.0,13.7,13.71,13.7,13.71,1800.0
2009-12-17 12:15:00,13.71,13.71,13.69,13.71,6600.0,13.71,13.71,13.69,13.71,6600.0
2009-12-17 12:20:00,13.7,13.7,13.68,13.7,2600.0,13.7,13.7,13.68,13.7,2600.0
2009-12-17 12:25:00,13.71,13.71,13.65,13.71,8400.0,13.71,13.71,13.65,13.71,8400.0
2009-12-17 12:30:00,13.7,13.7,13.7,13.7,3400.0,13.7,13.7,13.7,13.7,3400.0
2009-12-17 12:35:00,13.71,13.72,13.65,13.65,7000.0,13.71,13.72,13.65,13.65,7000.0
2009-12-17 12:40:00,13.65,13.65,13.48,13.5,68400.0,13.65,13.65,13.48,13.5,68400.0
2009-12-17 12:45:00,13.5,13.55,13.44,13.53,113600.0,13.5,13.55,13.44,13.53,113600.0
2009-12-17 12:50:00,13.55,13.58,13.55,13.58,8000.0,13.55,13.58,13.55,13.58,8000.0
2009-12-17 12:55:00,13.56,13.6,13.56,13.6,5600.0,13.56,13.6,13.56,13.6,5600.0
2009-12-17 13:00:00,13.6,13.61,13.59,13.6,7200.0,13.6,13.61,13.59,13.6,7200.0
2009-12-17 13:05:00,13.6,13.66,13.6,13.66,8600.0,13.6,13.66,13.6,13.66,8600.0
2009-12-17 13:10:00,13.65,13.67,13.63,13.65,5200.0,13.65,13.67,13.63,13.65,5200.0
2009-12-17 13:15:00,13.63,13.65,13.62,13.63,3000.0,13.63,13.65,13.62,13.63,3000.0
2009-12-17 13:20:00,13.63,13.63,13.6,13.61,7800.0,13.63,13.63,13.6,13.61,7800.0
2009-12-17 13:25:00,13.62,13.67,13.62,13.67,9200.0,13.62,13.67,13.62,13.67,9200.0
2009-12-17 13:30:00,13.67,13.71,13.67,13.71,4800.0,13.67,13.71,13.67,13.71,4800.0
2009-12-17 13:35:00,13.72,13.72,13.7,13.71,6800.0,13.72,13.72,13.7,13.71,6800.0
2009-12-17 13:40:00,13.69,13.7,13.67,13.7,4400.0,13.69,13.7,13.67,13.7,4400.0
2009-12-17 13:45:00,13.7,13.71,13.63,13.67,4400.0,13.7,13.71,13.63,13.67,4400.0
2009-12-17 13:50:00,13.65,13.69,13.65,13.69,2800.0,13.65,13.69,13.65,13.69,2800.0
2009-12-17 13:55:00,13.7,13.7,13.67,13.67,5000.0,13.7,13.7,13.67,13.67,5000.0
2009-12-17 14:00:00,13.65,13.68,13.65,13.67,3000.0,13.65,13.68,13.65,13.67,3000.0
2009-12-17 14:05:00,13.68,13.68,13.67,13.67,2600.0,13.68,13.68,13.67,13.67,2600.0
2009-12-17 14:10:00,13.67,13.69,13.65,13.67,6400.0,13.67,13.69,13.65,13.67,6400.0
2009-12-17 14:15:00,13.65,13.67,13.64,13.65,3800.0,13.65,13.67,13.64,13.65,3800.0
2009-12-17 14:20:00,13.65,13.68,13.64,13.64,4800.0,13.65,13.68,13.64,13.64,4800.0
2009-12-17 14:25:00,13.64,13.68,13.63,13.68,7400.0,13.64,13.68,13.63,13.68,7400.0
2009-12-17 14:30:00,13.66,13.68,13.65,13.66,10000.0,13.66,13.68,13.65,13.66,10000.0
2009-12-17 14:35:00,13.68,13.71,13.66,13.71,8000.0,13.68,13.71,13.66,13.71,8000.0
2009-12-17 14:40:00,13.72,13.72,13.66,13.68,9200.0,13.72,13.72,13.66,13.68,9200.0
2009-12-17 14:45:00,13.67,13.68,13.65,13.68,5400.0,13.67,13.68,13.65,13.68,5400.0
2009-12-17 14:50:00,13.68,13.7,13.68,13.7,5800.0,13.68,13.7,13.68,13.7,5800.0
2009-12-17 14:55:00,13.69,13.72,13.69,13.72,8600.0,13.69,13.72,13.69,13.72,8600.0
2009-12-17 15:00:00,13.72,13.72,13.7,13.71,6800.0,13.72,13.72,13.7,13.71,6800.0
2009-12-17 15:05:00,13.72,13.73,13.69,13.69,4400.0,13.72,13.73,13.69,13.69,4400.0
2009-12-17 15:10:00,13.71,13.71,13.65,13.7,16400.0,13.71,13.71,13.65,13.7,16400.0
2009-12-17 15:15:00,13.69,13.7,13.68,13.7,4800.0,13.69,13.7,13.68,13.7,4800.0
2009-12-17 15:20:00,13.71,13.72,13.7,13.71,8000.0,13.71,13.72,13.7,13.71,8000.0
2009-12-17 15:25:00,13.71,13.72,13.67,13.69,10800.0,13.71,13.72,13.67,13.69,10800.0
2009-12-17 15:30:00,13.69,13.72,13.69,13.72,10000.0,13.69,13.72,13.69,13.72,10000.0
2009-12-17 15:35:00,13.73,13.73,13.69,13.7,11600.0,13.73,13.73,13.69,13.7,11600.0
2009-12-17 15:40:00,13.71,13.74,13.71,13.73,13000.0,13.71,13.74,13.71,13.73,13000.0
2009-12-17 15:45:00,13.73,13.74,13.71,13.72,15200.0,13.73,13.74,13.71,13.72,15200.0
2009-12-17 15:50:00,13.72,13.73,13.68,13.69,11600.0,13.72,13.73,13.68,13.69,11600.0
2009-12-17 15:55:00,13.69,13.7,13.67,13.67,14400.0,13.69,13.7,13.67,13.67,14400.0
2009-12-18 09:30:00,13.75,13.82,13.65,13.7,285800.0,13.75,13.82,13.65,13.7,285800.0
2009-12-18 09:35:00,13.67,13.7,13.67,13.7,13400.0,13.67,13.7,13.67,13.7,13400.0
2009-12-18 09:40:00,13.7,13.7,13.62,13.65,29200.0,13.7,13.7,13.62,13.65,29200.0
2009-12-18 09:45:00,13.65,13.7,13.64,13.69,27000.0,13.65,13.7,13.64,13.69,27000.0
2009-12-18 09:50:00,13.7,13.7,13.68,13.68,19000.0,13.7,13.7,13.68,13.68,19000.0
2009-12-18 09:55:00,13.69,13.7,13.67,13.7,31600.0,13.69,13.7,13.67,13.7,31600.0
2009-12-18 10:00:00,13.7,13.74,13.66,13.68,7800.0,13.7,13.74,13.66,13.68,7800.0
2009-12-18 10:05:00,13.7,13.7,13.66,13.69,13200.0,13.7,13.7,13.66,13.69,13200.0
2009-12-18 10:10:00,13.7,13.7,13.66,13.69,13000.0,13.7,13.7,13.66,13.69,13000.0
2009-12-18 10:15:00,13.69,13.7,13.66,13.68,11600.0,13.69,13.7,13.66,13.68,11600.0
2009-12-18 10:20:00,13.67,13.68,13.63,13.65,24200.0,13.67,13.68,13.63,13.65,24200.0
2009-12-18 10:25:00,13.67,13.68,13.67,13.67,6600.0,13.67,13.68,13.67,13.67,6600.0
2009-12-18 10:30:00,13.68,13.68,13.62,13.64,7000.0,13.68,13.68,13.62,13.64,7000.0
2009-12-18 10:35:00,13.64,13.64,13.59,13.61,21800.0,13.64,13.64,13.59,13.61,21800.0
2009-12-18 10:40:00,13.61,13.62,13.54,13.55,4200.0,13.61,13.62,13.54,13.55,4200.0
2009-12-18 10:45:00,13.54,13.56,13.52,13.52,19400.0,13.54,13.56,13.52,13.52,19400.0
2009-12-18 10:50:00,13.52,13.52,13.44,13.51,28200.0,13.52,13.52,13.44,13.51,28200.0
2009-12-18 10:55:00,13.52,13.53,13.47,13.51,11400.0,13.52,13.53,13.47,13.51,11400.0
2009-12-18 11:00:00,13.52,13.53,13.48,13.48,9800.0,13.52,13.53,13.48,13.48,9800.0
2009-12-18 11:05:00,13.5,13.5,13.47,13.48,20200.0,13.5,13.5,13.47,13.48,20200.0
2009-12-18 11:10:00,13.47,13.49,13.45,13.46,11600.0,13.47,13.49,13.45,13.46,11600.0
2009-12-18 11:15:00,13.46,13.46,13.42,13.43,2000.0,13.46,13.46,13.42,13.43,2000.0
2009-12-18 11:20:00,13.45,13.47,13.45,13.45,6200.0,13.45,13.47,13.45,13.45,6200.0
2009-12-18 11:25:00,13.44,13.48,13.44,13.46,6400.0,13.44,13.48,13.44,13.46,6400.0
2009-12-18 11:30:00,13.47,13.5,13.47,13.5,7400.0,13.47,13.5,13.47,13.5,7400.0
2009-12-18 11:35:00,13.49,13.51,13.49,13.5,9400.0,13.49,13.51,13.49,13.5,9400.0
2009-12-18 11:40:00,13.53,13.54,13.52,13.54,8200.0,13.53,13.54,13.52,13.54,8200.0
2009-12-18 11:45:00,13.54,13.54,13.5,13.5,5000.0,13.54,13.54,13.5,13.5,5000.0
2009-12-18 11:50:00,13.51,13.56,13.5,13.55,8400.0,13.51,13.56,13.5,13.55,8400.0
2009-12-18 11:55:00,13.55,13.59,13.55,13.59,7400.0,13.55,13.59,13.55,13.59,7400.0
2009-12-18 12:00:00,13.59,13.63,13.59,13.62,13400.0,13.59,13.63,13.59,13.62,13400.0
2009-12-18 12:05:00,13.62,13.65,13.6,13.65,3200.0,13.62,13.65,13.6,13.65,3200.0
2009-12-18 12:10:00,13.65,13.65,13.62,13.62,1800.0,13.65,13.65,13.62,13.62,1800.0
2009-12-18 12:15:00,13.63,13.65,13.62,13.65,2800.0,13.63,13.65,13.62,13.65,2800.0
2009-12-18 12:20:00,13.65,13.65,13.63,13.63,6600.0,13.65,13.65,13.63,13.63,6600.0
2009-12-18 12:25:00,13.63,13.65,13.63,13.65,6000.0,13.63,13.65,13.63,13.65,6000.0
2009-12-18 12:30:00,13.63,13.65,13.63,13.63,2600.0,13.63,13.65,13.63,13.63,2600.0
2009-12-18 12:35:00,13.64,13.67,13.63,13.65,16600.0,13.64,13.67,13.63,13.65,16600.0
2009-12-18 12:40:00,13.65,13.66,13.65,13.65,1400.0,13.65,13.66,13.65,13.65,1400.0
2009-12-18 12:45:00,13.65,13.65,13.62,13.64,4600.0,13.65,13.65,13.62,13.64,4600.0
2009-12-18 12:50:00,13.64,13.66,13.63,13.65,7600.0,13.64,13.66,13.63,13.65,7600.0
2009-12-18 12:55:00,13.67,13.67,13.66,13.66,1000.0,13.67,13.67,13.66,13.66,1000.0
2009-12-18 13:00:00,13.67,13.69,13.67,13.69,4200.0,13.67,13.69,13.67,13.69,4200.0
2009-12-18 13:05:00,13.7,13.72,13.7,13.72,8000.0,13.7,13.72,13.7,13.72,8000.0
2009-12-18 13:10:00,13.72,13.75,13.72,13.72,7400.0,13.72,13.75,13.72,13.72,7400.0
2009-12-18 13:15:00,13.72,13.72,13.67,13.71,7800.0,13.72,13.72,13.67,13.71,7800.0
2009-12-18 13:20:00,13.72,13.79,13.72,13.79,5400.0,13.72,13.79,13.72,13.79,5400.0
2009-12-18 13:25:00,13.8,13.82,13.79,13.82,8000.0,13.8,13.82,13.79,13.82,8000.0
2009-12-18 13:30:00,13.81,13.82,13.8,13.81,3000.0,13.81,13.82,13.8,13.81,3000.0
2009-12-18 13:35:00,13.81,13.81,13.76,13.78,9200.0,13.81,13.81,13.76,13.78,9200.0
2009-12-18 13:40:00,13.78,13.79,13.78,13.79,1600.0,13.78,13.79,13.78,13.79,1600.0
2009-12-18 13:45:00,13.79,13.82,13.79,13.81,4000.0,13.79,13.82,13.79,13.81,4000.0
2009-12-18 13:50:00,13.79,13.79,13.77,13.79,2600.0,13.79,13.79,13.77,13.79,2600.0
2009-12-18 13:55:00,13.78,13.78,13.74,13.75,10000.0,13.78,13.78,13.74,13.75,10000.0
2009-12-18 14:00:00,13.77,13.78,13.77,13.78,4000.0,13.77,13.78,13.77,13.78,4000.0
2009-12-18 14:05:00,13.78,13.78,13.78,13.78,600.0,13.78,13.78,13.78,13.78,600.0
2009-12-18 14:10:00,13.79,13.79,13.77,13.78,5400.0,13.79,13.79,13.77,13.78,5400.0
2009-12-18 14:15:00,13.78,13.79,13.76,13.79,3200.0,13.78,13.79,13.76,13.79,3200.0
2009-12-18 14:20:00,13.79,13.79,13.76,13.77,6600.0,13.79,13.79,13.76,13.77,6600.0
2009-12-18 14:25:00,13.77,13.79,13.76,13.79,5600.0,13.77,13.79,13.76,13.79,5600.0
2009-12-18 14:30:00,13.79,13.79,13.76,13.78,4200.0,13.79,13.79,13.76,13.78,4200.0
2009-12-18 14:35:00,13.78,13.78,13.75,13.77,2400.0,13.78,13.78,13.75,13.77,2400.0
2009-12-18 14:40:00,13.77,13.79,13.76,13.79,5000.0,13.77,13.79,13.76,13.79,5000.0
2009-12-18 14:45:00,13.81,13.81,13.74,13.74,3000.0,13.81,13.81,13.74,13.74,3000.0
2009-12-18 14:50:00,13.76,13.8,13.76,13.8,6800.0,13.76,13.8,13.76,13.8,6800.0
2009-12-18 14:55:00,13.79,13.79,13.78,13.79,2400.0,13.79,13.79,13.78,13.79,2400.0
2009-12-18 15:00:00,13.79,13.82,13.79,13.82,21800.0,13.79,13.82,13.79,13.82,21800.0
2009-12-18 15:05:00,13.82,13.83,13.81,13.82,8200.0,13.82,13.83,13.81,13.82,8200.0
2009-12-18 15:10:00,13.81,13.81,13.78,13.78,18200.0,13.81,13.81,13.78,13.78,18200.0
2009-12-18 15:15:00,13.78,13.78,13.76,13.77,27600.0,13.78,13.78,13.76,13.77,27600.0
2009-12-18 15:20:00,13.76,13.77,13.74,13.74,23400.0,13.76,13.77,13.74,13.74,23400.0
2009-12-18 15:25:00,13.73,13.75,13.72,13.72,11600.0,13.73,13.75,13.72,13.72,11600.0
2009-12-18 15:30:00,13.72,13.74,13.69,13.72,13800.0,13.72,13.74,13.69,13.72,13800.0
2009-12-18 15:35:00,13.73,13.73,13.69,13.69,6600.0,13.73,13.73,13.69,13.69,6600.0
2009-12-18 15:40:00,13.69,13.75,13.69,13.74,8400.0,13.69,13.75,13.69,13.74,8400.0
2009-12-18 15:45:00,13.74,13.75,13.72,13.74,17200.0,13.74,13.75,13.72,13.74,17200.0
2009-12-18 15:50:00,13.74,13.75,13.72,13.74,28600.0,13.74,13.75,13.72,13.74,28600.0
2009-12-18 15:55:00,13.74,13.75,13.74,13.75,31200.0,13.74,13.75,13.74,13.75,31200.0
2009-12-21 09:30:00,13.86,13.86,13.72,13.77,25600.0,13.86,13.86,13.72,13.77,25600.0
2009-12-21 09:35:00,13.76,13.9,13.76,13.85,38000.0,13.76,13.9,13.76,13.85,38000.0
2009-12-21 09:40:00,13.8,13.84,13.77,13.81,28400.0,13.8,13.84,13.77,13.81,28400.0
2009-12-21 09:45:00,13.81,13.82,13.79,13.81,9800.0,13.81,13.82,13.79,13.81,9800.0
2009-12-21 09:50:00,13.79,13.79,13.76,13.77,20600.0,13.79,13.79,13.76,13.77,20600.0
2009-12-21 09:55:00,13.76,13.77,13.74,13.75,10200.0,13.76,13.77,13.74,13.75,10200.0
2009-12-21 10:00:00,13.75,13.86,13.75,13.86,21000.0,13.75,13.86,13.75,13.86,21000.0
2009-12-21 10:05:00,13.9,13.91,13.86,13.87,13200.0,13.9,13.91,13.86,13.87,13200.0
2009-12-21 10:10:00,13.87,13.89,13.85,13.86,12000.0,13.87,13.89,13.85,13.86,12000.0
2009-12-21 10:15:00,13.87,13.93,13.83,13.84,10600.0,13.87,13.93,13.83,13.84,10600.0
2009-12-21 10:20:00,13.86,13.91,13.86,13.86,8200.0,13.86,13.91,13.86,13.86,8200.0
2009-12-21 10:25:00,13.87,13.94,13.86,13.9,29000.0,13.87,13.94,13.86,13.9,29000.0
2009-12-21 10:30:00,13.92,13.98,13.92,13.98,10800.0,13.92,13.98,13.92,13.98,10800.0
2009-12-21 10:35:00,13.98,14.0,13.92,14.0,23400.0,13.98,14.0,13.92,14.0,23400.0
2009-12-21 10:40:00,13.96,13.97,13.95,13.97,3800.0,13.96,13.97,13.95,13.97,3800.0
2009-12-21 10:45:00,13.97,13.97,13.88,13.9,12600.0,13.97,13.97,13.88,13.9,12600.0
2009-12-21 10:50:00,13.92,13.93,13.86,13.87,6800.0,13.92,13.93,13.86,13.87,6800.0
2009-12-21 10:55:00,13.85,13.85,13.81,13.83,11800.0,13.85,13.85,13.81,13.83,11800.0
2009-12-21 11:00:00,13.85,13.9,13.84,13.88,5600.0,13.85,13.9,13.84,13.88,5600.0
2009-12-21 11:05:00,13.88,13.89,13.82,13.82,28400.0,13.88,13.89,13.82,13.82,28400.0
2009-12-21 11:10:00,13.83,13.86,13.82,13.86,5600.0,13.83,13.86,13.82,13.86,5600.0
2009-12-21 11:15:00,13.84,13.87,13.83,13.86,2000.0,13.84,13.87,13.83,13.86,2000.0
2009-12-21 11:20:00,13.85,13.95,13.85,13.88,3200.0,13.85,13.95,13.85,13.88,3200.0
2009-12-21 11:25:00,13.88,13.88,13.87,13.88,4600.0,13.88,13.88,13.87,13.88,4600.0
2009-12-21 11:30:00,13.9,13.95,13.9,13.93,8400.0,13.9,13.95,13.9,13.93,8400.0
2009-12-21 11:35:00,13.95,13.96,13.93,13.96,11200.0,13.95,13.96,13.93,13.96,11200.0
2009-12-21 11:40:00,13.97,13.97,13.95,13.95,5400.0,13.97,13.97,13.95,13.95,5400.0
2009-12-21 11:45:00,13.96,13.96,13.95,13.96,37800.0,13.96,13.96,13.95,13.96,37800.0
2009-12-21 11:50:00,13.96,14.09,13.96,14.09,62000.0,13.96,14.09,13.96,14.09,62000.0
2009-12-21 11:55:00,14.09,14.11,14.09,14.11,9200.0,14.09,14.11,14.09,14.11,9200.0
2009-12-21 12:00:00,14.11,14.12,14.11,14.12,4400.0,14.11,14.12,14.11,14.12,4400.0
2009-12-21 12:05:00,14.12,14.13,14.11,14.13,12400.0,14.12,14.13,14.11,14.13,12400.0
2009-12-21 12:10:00,14.12,14.13,14.12,14.12,4600.0,14.12,14.13,14.12,14.12,4600.0
2009-12-21 12:15:00,14.11,14.11,14.04,14.06,10200.0,14.11,14.11,14.04,14.06,10200.0
2009-12-21 12:20:00,14.08,14.1,14.05,14.06,5800.0,14.08,14.1,14.05,14.06,5800.0
2009-12-21 12:25:00,14.06,14.06,14.03,14.03,4800.0,14.06,14.06,14.03,14.03,4800.0
2009-12-21 12:30:00,14.03,14.03,13.95,13.95,7200.0,14.03,14.03,13.95,13.95,7200.0
2009-12-21 12:35:00,13.94,13.97,13.94,13.97,1600.0,13.94,13.97,13.94,13.97,1600.0
2009-12-21 12:40:00,13.98,14.0,13.98,14.0,2600.0,13.98,14.0,13.98,14.0,2600.0
2009-12-21 12:45:00,13.99,14.0,13.97,13.99,2600.0,13.99,14.0,13.97,13.99,2600.0
2009-12-21 12:50:00,13.98,14.05,13.98,14.04,3600.0,13.98,14.05,13.98,14.04,3600.0
2009-12-21 12:55:00,14.05,14.05,14.02,14.03,9200.0,14.05,14.05,14.02,14.03,9200.0
2009-12-21 13:00:00,14.04,14.04,14.03,14.04,1000.0,14.04,14.04,14.03,14.04,1000.0
2009-12-21 13:05:00,14.04,14.04,13.99,14.04,8400.0,14.04,14.04,13.99,14.04,8400.0
2009-12-21 13:10:00,14.04,14.06,14.04,14.06,9600.0,14.04,14.06,14.04,14.06,9600.0
2009-12-21 13:15:00,14.06,14.1,14.06,14.09,7400.0,14.06,14.1,14.06,14.09,7400.0
2009-12-21 13:20:00,14.1,14.12,14.1,14.12,10600.0,14.1,14.12,14.1,14.12,10600.0
2009-12-21 13:25:00,14.12,14.12,14.12,14.12,800.0,14.12,14.12,14.12,14.12,800.0
2009-12-21 13:30:00,14.12,14.13,14.09,14.13,13800.0,14.12,14.13,14.09,14.13,13800.0
2009-12-21 13:35:00,14.12,14.13,14.11,14.13,2200.0,14.12,14.13,14.11,14.13,2200.0
2009-12-21 13:40:00,14.11,14.12,14.06,14.09,10200.0,14.11,14.12,14.06,14.09,10200.0
2009-12-21 13:45:00,14.1,14.13,14.1,14.13,17600.0,14.1,14.13,14.1,14.13,17600.0
2009-12-21 13:50:00,14.13,14.24,14.13,14.24,67800.0,14.13,14.24,14.13,14.24,67800.0
2009-12-21 13:55:00,14.24,14.3,14.24,14.29,49200.0,14.24,14.3,14.24,14.29,49200.0
2009-12-21 14:00:00,14.3,14.35,14.3,14.33,51400.0,14.3,14.35,14.3,14.33,51400.0
2009-12-21 14:05:00,14.33,14.34,14.32,14.34,11000.0,14.33,14.34,14.32,14.34,11000.0
2009-12-21 14:10:00,14.34,14.34,14.26,14.28,29800.0,14.34,14.34,14.26,14.28,29800.0
2009-12-21 14:15:00,14.28,14.3,14.21,14.21,38000.0,14.28,14.3,14.21,14.21,38000.0
2009-12-21 14:20:00,14.22,14.24,14.18,14.2,18200.0,14.22,14.24,14.18,14.2,18200.0
2009-12-21 14:25:00,14.18,14.2,14.15,14.2,11800.0,14.18,14.2,14.15,14.2,11800.0
2009-12-21 14:30:00,14.2,14.25,14.2,14.24,18600.0,14.2,14.25,14.2,14.24,18600.0
2009-12-21 14:35:00,14.23,14.24,14.2,14.21,5400.0,14.23,14.24,14.2,14.21,5400.0
2009-12-21 14:40:00,14.2,14.2,14.19,14.2,3600.0,14.2,14.2,14.19,14.2,3600.0
2009-12-21 14:45:00,14.2,14.22,14.2,14.22,10600.0,14.2,14.22,14.2,14.22,10600.0
2009-12-21 14:50:00,14.21,14.22,14.2,14.2,8800.0,14.21,14.22,14.2,14.2,8800.0
2009-12-21 14:55:00,14.2,14.2,14.19,14.2,9400.0,14.2,14.2,14.19,14.2,9400.0
2009-12-21 15:00:00,14.2,14.2,14.19,14.2,1400.0,14.2,14.2,14.19,14.2,1400.0
2009-12-21 15:05:00,14.2,14.21,14.19,14.2,19200.0,14.2,14.21,14.19,14.2,19200.0
2009-12-21 15:10:00,14.2,14.21,14.12,14.17,28400.0,14.2,14.21,14.12,14.17,28400.0
2009-12-21 15:15:00,14.18,14.18,14.13,14.18,14000.0,14.18,14.18,14.13,14.18,14000.0
2009-12-21 15:20:00,14.18,14.2,14.18,14.19,5200.0,14.18,14.2,14.18,14.19,5200.0
2009-12-21 15:25:00,14.18,14.19,14.17,14.18,6400.0,14.18,14.19,14.17,14.18,6400.0
2009-12-21 15:30:00,14.19,14.2,14.18,14.2,7200.0,14.19,14.2,14.18,14.2,7200.0
2009-12-21 15:35:00,14.2,14.21,14.19,14.2,19000.0,14.2,14.21,14.19,14.2,19000.0
2009-12-21 15:40:00,14.2,14.2,14.15,14.16,28200.0,14.2,14.2,14.15,14.16,28200.0
2009-12-21 15:45:00,14.15,14.16,14.13,14.13,25200.0,14.15,14.16,14.13,14.13,25200.0
2009-12-21 15:50:00,14.13,14.22,14.13,14.2,32000.0,14.13,14.22,14.13,14.2,32000.0
2009-12-21 15:55:00,14.2,14.2,14.13,14.15,42200.0,14.2,14.2,14.13,14.15,42200.0
2009-12-22 09:30:00,14.32,14.81,14.31,14.61,220200.0,14.32,14.81,14.31,14.61,220200.0
2009-12-22 09:35:00,14.59,14.75,14.56,14.75,47200.0,14.59,14.75,14.56,14.75,47200.0
2009-12-22 09:40:00,14.74,14.84,14.63,14.69,65200.0,14.74,14.84,14.63,14.69,65200.0
2009-12-22 09:45:00,14.7,14.72,14.63,14.72,28800.0,14.7,14.72,14.63,14.72,28800.0
2009-12-22 09:50:00,14.72,14.85,14.65,14.85,55400.0,14.72,14.85,14.65,14.85,55400.0
2009-12-22 09:55:00,14.85,14.88,14.77,14.8,50800.0,14.85,14.88,14.77,14.8,50800.0
2009-12-22 10:00:00,14.8,14.85,14.76,14.81,18600.0,14.8,14.85,14.76,14.81,18600.0
2009-12-22 10:05:00,14.81,14.91,14.75,14.76,83800.0,14.81,14.91,14.75,14.76,83800.0
2009-12-22 10:10:00,14.76,14.76,14.72,14.73,86600.0,14.76,14.76,14.72,14.73,86600.0
2009-12-22 10:15:00,14.72,14.75,14.63,14.65,46600.0,14.72,14.75,14.63,14.65,46600.0
2009-12-22 10:20:00,14.65,14.66,14.5,14.58,129800.0,14.65,14.66,14.5,14.58,129800.0
2009-12-22 10:25:00,14.58,14.65,14.58,14.65,30800.0,14.58,14.65,14.58,14.65,30800.0
2009-12-22 10:30:00,14.65,14.65,14.58,14.6,15400.0,14.65,14.65,14.58,14.6,15400.0
2009-12-22 10:35:00,14.61,14.65,14.54,14.56,36000.0,14.61,14.65,14.54,14.56,36000.0
2009-12-22 10:40:00,14.59,14.62,14.56,14.58,12000.0,14.59,14.62,14.56,14.58,12000.0
2009-12-22 10:45:00,14.58,14.63,14.58,14.61,10200.0,14.58,14.63,14.58,14.61,10200.0
2009-12-22 10:50:00,14.62,14.63,14.6,14.62,10600.0,14.62,14.63,14.6,14.62,10600.0
2009-12-22 10:55:00,14.61,14.65,14.55,14.64,110800.0,14.61,14.65,14.55,14.64,110800.0
2009-12-22 11:00:00,14.64,14.65,14.55,14.58,28600.0,14.64,14.65,14.55,14.58,28600.0
2009-12-22 11:05:00,14.58,14.58,14.4,14.41,78600.0,14.58,14.58,14.4,14.41,78600.0
2009-12-22 11:10:00,14.45,14.54,14.45,14.5,61200.0,14.45,14.54,14.45,14.5,61200.0
2009-12-22 11:15:00,14.5,14.55,14.49,14.5,19400.0,14.5,14.55,14.49,14.5,19400.0
2009-12-22 11:20:00,14.5,14.51,14.46,14.47,9400.0,14.5,14.51,14.46,14.47,9400.0
2009-12-22 11:25:00,14.48,14.48,14.44,14.45,13800.0,14.48,14.48,14.44,14.45,13800.0
2009-12-22 11:30:00,14.45,14.45,14.4,14.43,20800.0,14.45,14.45,14.4,14.43,20800.0
2009-12-22 11:35:00,14.44,14.45,14.42,14.44,14800.0,14.44,14.45,14.42,14.44,14800.0
2009-12-22 11:40:00,14.44,14.53,14.43,14.46,58200.0,14.44,14.53,14.43,14.46,58200.0
2009-12-22 11:45:00,14.47,14.53,14.47,14.51,10600.0,14.47,14.53,14.47,14.51,10600.0
2009-12-22 11:50:00,14.53,14.57,14.48,14.57,22200.0,14.53,14.57,14.48,14.57,22200.0
2009-12-22 11:55:00,14.56,14.57,14.53,14.53,9800.0,14.56,14.57,14.53,14.53,9800.0
2009-12-22 12:00:00,14.53,14.54,14.51,14.54,14600.0,14.53,14.54,14.51,14.54,14600.0
2009-12-22 12:05:00,14.54,14.54,14.51,14.51,9600.0,14.54,14.54,14.51,14.51,9600.0
2009-12-22 12:10:00,14.52,14.53,14.51,14.52,2800.0,14.52,14.53,14.51,14.52,2800.0
2009-12-22 12:15:00,14.51,14.51,14.5,14.51,12400.0,14.51,14.51,14.5,14.51,12400.0
2009-12-22 12:20:00,14.52,14.53,14.45,14.45,33400.0,14.52,14.53,14.45,14.45,33400.0
2009-12-22 12:25:00,14.46,14.49,14.46,14.48,4400.0,14.46,14.49,14.46,14.48,4400.0
2009-12-22 12:30:00,14.47,14.56,14.47,14.56,23400.0,14.47,14.56,14.47,14.56,23400.0
2009-12-22 12:35:00,14.55,14.56,14.52,14.54,9600.0,14.55,14.56,14.52,14.54,9600.0
2009-12-22 12:40:00,14.53,14.54,14.51,14.53,12200.0,14.53,14.54,14.51,14.53,12200.0
2009-12-22 12:45:00,14.53,14.56,14.53,14.54,8400.0,14.53,14.56,14.53,14.54,8400.0
2009-12-22 12:50:00,14.54,14.55,14.53,14.55,13600.0,14.54,14.55,14.53,14.55,13600.0
2009-12-22 12:55:00,14.55,14.56,14.52,14.55,20200.0,14.55,14.56,14.52,14.55,20200.0
2009-12-22 13:00:00,14.54,14.55,14.54,14.55,8000.0,14.54,14.55,14.54,14.55,8000.0
2009-12-22 13:05:00,14.55,14.56,14.54,14.56,8800.0,14.55,14.56,14.54,14.56,8800.0
2009-12-22 13:10:00,14.56,14.58,14.55,14.58,10000.0,14.56,14.58,14.55,14.58,10000.0
2009-12-22 13:15:00,14.58,14.59,14.56,14.58,3600.0,14.58,14.59,14.56,14.58,3600.0
2009-12-22 13:20:00,14.59,14.62,14.59,14.61,39600.0,14.59,14.62,14.59,14.61,39600.0
2009-12-22 13:25:00,14.6,14.61,14.54,14.55,46600.0,14.6,14.61,14.54,14.55,46600.0
2009-12-22 13:30:00,14.56,14.6,14.55,14.59,14800.0,14.56,14.6,14.55,14.59,14800.0
2009-12-22 13:35:00,14.6,14.61,14.6,14.61,15000.0,14.6,14.61,14.6,14.61,15000.0
2009-12-22 13:40:00,14.61,14.63,14.6,14.63,8200.0,14.61,14.63,14.6,14.63,8200.0
2009-12-22 13:45:00,14.63,14.63,14.61,14.63,2000.0,14.63,14.63,14.61,14.63,2000.0
2009-12-22 13:50:00,14.63,14.63,14.62,14.63,16600.0,14.63,14.63,14.62,14.63,16600.0
2009-12-22 13:55:00,14.63,14.63,14.63,14.63,5800.0,14.63,14.63,14.63,14.63,5800.0
2009-12-22 14:00:00,14.62,14.63,14.58,14.58,31000.0,14.62,14.63,14.58,14.58,31000.0
2009-12-22 14:05:00,14.58,14.59,14.56,14.56,24800.0,14.58,14.59,14.56,14.56,24800.0
2009-12-22 14:10:00,14.56,14.57,14.52,14.53,35200.0,14.56,14.57,14.52,14.53,35200.0
2009-12-22 14:15:00,14.52,14.62,14.52,14.61,36200.0,14.52,14.62,14.52,14.61,36200.0
2009-12-22 14:20:00,14.59,14.62,14.59,14.59,7400.0,14.59,14.62,14.59,14.59,7400.0
2009-12-22 14:25:00,14.61,14.63,14.61,14.63,11000.0,14.61,14.63,14.61,14.63,11000.0
2009-12-22 14:30:00,14.62,14.63,14.61,14.63,11800.0,14.62,14.63,14.61,14.63,11800.0
2009-12-22 14:35:00,14.62,14.63,14.62,14.62,12600.0,14.62,14.63,14.62,14.62,12600.0
2009-12-22 14:40:00,14.63,14.63,14.61,14.63,14400.0,14.63,14.63,14.61,14.63,14400.0
2009-12-22 14:45:00,14.63,14.63,14.6,14.6,5800.0,14.63,14.63,14.6,14.6,5800.0
2009-12-22 14:50:00,14.6,14.78,14.59,14.77,179600.0,14.6,14.78,14.59,14.77,179600.0
2009-12-22 14:55:00,14.77,14.83,14.7,14.77,142000.0,14.77,14.83,14.7,14.77,142000.0
2009-12-22 15:00:00,14.77,14.99,14.77,14.91,205200.0,14.77,14.99,14.77,14.91,205200.0
2009-12-22 15:05:00,14.91,14.92,14.78,14.86,124600.0,14.91,14.92,14.78,14.86,124600.0
2009-12-22 15:10:00,14.86,14.9,14.83,14.87,75400.0,14.86,14.9,14.83,14.87,75400.0
2009-12-22 15:15:00,14.86,14.88,14.85,14.88,68400.0,14.86,14.88,14.85,14.88,68400.0
2009-12-22 15:20:00,14.88,14.9,14.85,14.88,65800.0,14.88,14.9,14.85,14.88,65800.0
2009-12-22 15:25:00,14.88,14.89,14.86,14.87,46600.0,14.88,14.89,14.86,14.87,46600.0
2009-12-22 15:30:00,14.87,14.94,14.87,14.94,94200.0,14.87,14.94,14.87,14.94,94200.0
2009-12-22 15:35:00,14.93,14.99,14.93,14.95,100800.0,14.93,14.99,14.93,14.95,100800.0
2009-12-22 15:40:00,14.95,14.95,14.9,14.93,98800.0,14.95,14.95,14.9,14.93,98800.0
2009-12-22 15:45:00,14.93,14.95,14.9,14.94,160600.0,14.93,14.95,14.9,14.94,160600.0
2009-12-22 15:50:00,14.95,15.09,14.94,15.06,187800.0,14.95,15.09,14.94,15.06,187800.0
2009-12-22 15:55:00,15.06,15.1,14.99,15.01,281800.0,15.06,15.1,14.99,15.01,281800.0
2009-12-23 09:30:00,15.21,15.25,15.1,15.13,143800.0,15.21,15.25,15.1,15.13,143800.0
2009-12-23 09:35:00,15.13,15.14,15.07,15.07,35600.0,15.13,15.14,15.07,15.07,35600.0
2009-12-23 09:40:00,15.07,15.07,14.92,14.99,81600.0,15.07,15.07,14.92,14.99,81600.0
2009-12-23 09:45:00,14.97,15.0,14.95,15.0,29600.0,14.97,15.0,14.95,15.0,29600.0
2009-12-23 09:50:00,15.0,15.04,14.97,15.0,38000.0,15.0,15.04,14.97,15.0,38000.0
2009-12-23 09:55:00,14.99,15.0,14.95,14.99,25400.0,14.99,15.0,14.95,14.99,25400.0
2009-12-23 10:00:00,14.99,15.0,14.76,14.88,65600.0,14.99,15.0,14.76,14.88,65600.0
2009-12-23 10:05:00,14.88,14.88,14.77,14.77,25400.0,14.88,14.88,14.77,14.77,25400.0
2009-12-23 10:10:00,14.79,14.83,14.72,14.83,63000.0,14.79,14.83,14.72,14.83,63000.0
2009-12-23 10:15:00,14.84,14.86,14.74,14.81,22800.0,14.84,14.86,14.74,14.81,22800.0
2009-12-23 10:20:00,14.82,14.82,14.76,14.79,18000.0,14.82,14.82,14.76,14.79,18000.0
2009-12-23 10:25:00,14.8,14.83,14.77,14.79,25600.0,14.8,14.83,14.77,14.79,25600.0
2009-12-23 10:30:00,14.78,14.84,14.78,14.78,15600.0,14.78,14.84,14.78,14.78,15600.0
2009-12-23 10:35:00,14.78,14.81,14.78,14.79,26800.0,14.78,14.81,14.78,14.79,26800.0
2009-12-23 10:40:00,14.79,14.81,14.78,14.78,12400.0,14.79,14.81,14.78,14.78,12400.0
2009-12-23 10:45:00,14.79,14.81,14.78,14.79,15400.0,14.79,14.81,14.78,14.79,15400.0
2009-12-23 10:50:00,14.8,14.9,14.78,14.85,45000.0,14.8,14.9,14.78,14.85,45000.0
2009-12-23 10:55:00,14.88,14.88,14.85,14.87,13000.0,14.88,14.88,14.85,14.87,13000.0
2009-12-23 11:00:00,14.87,14.88,14.83,14.83,21600.0,14.87,14.88,14.83,14.83,21600.0
2009-12-23 11:05:00,14.83,14.85,14.83,14.84,6800.0,14.83,14.85,14.83,14.84,6800.0
2009-12-23 11:10:00,14.84,14.85,14.82,14.83,13400.0,14.84,14.85,14.82,14.83,13400.0
2009-12-23 11:15:00,14.85,14.87,14.83,14.86,23000.0,14.85,14.87,14.83,14.86,23000.0
2009-12-23 11:20:00,14.86,14.87,14.85,14.86,22600.0,14.86,14.87,14.85,14.86,22600.0
2009-12-23 11:25:00,14.85,14.87,14.83,14.83,40200.0,14.85,14.87,14.83,14.83,40200.0
2009-12-23 11:30:00,14.84,14.87,14.83,14.87,25000.0,14.84,14.87,14.83,14.87,25000.0
2009-12-23 11:35:00,14.86,14.86,14.84,14.84,5200.0,14.86,14.86,14.84,14.84,5200.0
2009-12-23 11:40:00,14.84,14.86,14.84,14.86,9200.0,14.84,14.86,14.84,14.86,9200.0
2009-12-23 11:45:00,14.86,14.86,14.84,14.84,16400.0,14.86,14.86,14.84,14.84,16400.0
2009-12-23 11:50:00,14.84,14.84,14.81,14.81,11400.0,14.84,14.84,14.81,14.81,11400.0
2009-12-23 11:55:00,14.81,14.83,14.79,14.79,20600.0,14.81,14.83,14.79,14.79,20600.0
2009-12-23 12:00:00,14.8,14.8,14.76,14.76,13600.0,14.8,14.8,14.76,14.76,13600.0
2009-12-23 12:05:00,14.77,14.77,14.74,14.74,22000.0,14.77,14.77,14.74,14.74,22000.0
2009-12-23 12:10:00,14.74,14.78,14.72,14.78,13800.0,14.74,14.78,14.72,14.78,13800.0
2009-12-23 12:15:00,14.77,14.81,14.75,14.81,29400.0,14.77,14.81,14.75,14.81,29400.0
2009-12-23 12:20:00,14.81,14.86,14.81,14.83,8400.0,14.81,14.86,14.81,14.83,8400.0
2009-12-23 12:25:00,14.85,14.85,14.8,14.82,16000.0,14.85,14.85,14.8,14.82,16000.0
2009-12-23 12:30:00,14.81,14.84,14.81,14.83,18400.0,14.81,14.84,14.81,14.83,18400.0
2009-12-23 12:35:00,14.84,14.92,14.84,14.91,9800.0,14.84,14.92,14.84,14.91,9800.0
2009-12-23 12:40:00,14.92,14.93,14.9,14.9,5200.0,14.92,14.93,14.9,14.9,5200.0
2009-12-23 12:45:00,14.91,14.99,14.91,14.97,26000.0,14.91,14.99,14.91,14.97,26000.0
2009-12-23 12:50:00,14.97,15.01,14.97,14.97,19400.0,14.97,15.01,14.97,14.97,19400.0
2009-12-23 12:55:00,14.97,14.97,14.96,14.96,16600.0,14.97,14.97,14.96,14.96,16600.0
2009-12-23 13:00:00,14.96,14.96,14.91,14.93,18800.0,14.96,14.96,14.91,14.93,18800.0
2009-12-23 13:05:00,14.95,14.97,14.94,14.96,4400.0,14.95,14.97,14.94,14.96,4400.0
2009-12-23 13:10:00,14.96,14.97,14.96,14.97,2600.0,14.96,14.97,14.96,14.97,2600.0
2009-12-23 13:15:00,14.96,14.96,14.94,14.95,6400.0,14.96,14.96,14.94,14.95,6400.0
2009-12-23 13:20:00,14.95,14.96,14.95,14.96,20400.0,14.95,14.96,14.95,14.96,20400.0
2009-12-23 13:25:00,14.95,15.02,14.95,14.99,30400.0,14.95,15.02,14.95,14.99,30400.0
2009-12-23 13:30:00,14.99,15.03,14.99,14.99,6600.0,14.99,15.03,14.99,14.99,6600.0
2009-12-23 13:35:00,14.99,15.0,14.95,14.96,21200.0,14.99,15.0,14.95,14.96,21200.0
2009-12-23 13:40:00,14.98,14.98,14.95,14.97,9200.0,14.98,14.98,14.95,14.97,9200.0
2009-12-23 13:45:00,14.98,15.01,14.98,15.01,6400.0,14.98,15.01,14.98,15.01,6400.0
2009-12-23 13:50:00,15.01,15.03,14.99,15.01,10600.0,15.01,15.03,14.99,15.01,10600.0
2009-12-23 13:55:00,15.02,15.02,14.99,15.01,27200.0,15.02,15.02,14.99,15.01,27200.0
2009-12-23 14:00:00,15.0,15.01,15.0,15.0,16600.0,15.0,15.01,15.0,15.0,16600.0
2009-12-23 14:05:00,15.0,15.01,14.99,14.99,5000.0,15.0,15.01,14.99,14.99,5000.0
2009-12-23 14:10:00,14.99,15.03,14.99,15.03,3600.0,14.99,15.03,14.99,15.03,3600.0
2009-12-23 14:15:00,15.03,15.03,15.01,15.01,7000.0,15.03,15.03,15.01,15.01,7000.0
2009-12-23 14:20:00,15.01,15.03,14.99,14.99,14400.0,15.01,15.03,14.99,14.99,14400.0
2009-12-23 14:25:00,14.99,14.99,14.94,14.97,27800.0,14.99,14.99,14.94,14.97,27800.0
2009-12-23 14:30:00,14.97,15.0,14.97,14.99,4200.0,14.97,15.0,14.97,14.99,4200.0
2009-12-23 14:35:00,14.99,15.01,14.99,15.01,17800.0,14.99,15.01,14.99,15.01,17800.0
2009-12-23 14:40:00,15.02,15.03,15.02,15.02,13400.0,15.02,15.03,15.02,15.02,13400.0
2009-12-23 14:45:00,15.02,15.03,15.02,15.02,6600.0,15.02,15.03,15.02,15.02,6600.0
2009-12-23 14:50:00,15.02,15.02,14.99,15.01,14000.0,15.02,15.02,14.99,15.01,14000.0
2009-12-23 14:55:00,15.01,15.02,14.99,15.01,15600.0,15.01,15.02,14.99,15.01,15600.0
2009-12-23 15:00:00,14.99,15.01,14.99,15.0,11000.0,14.99,15.01,14.99,15.0,11000.0
2009-12-23 15:05:00,15.0,15.0,14.98,14.99,8600.0,15.0,15.0,14.98,14.99,8600.0
2009-12-23 15:10:00,14.99,15.01,14.99,15.0,19800.0,14.99,15.01,14.99,15.0,19800.0
2009-12-23 15:15:00,15.01,15.01,14.99,15.01,15800.0,15.01,15.01,14.99,15.01,15800.0
2009-12-23 15:20:00,15.0,15.03,15.0,15.03,15600.0,15.0,15.03,15.0,15.03,15600.0
2009-12-23 15:25:00,15.02,15.03,15.02,15.02,6000.0,15.02,15.03,15.02,15.02,6000.0
2009-12-23 15:30:00,15.03,15.03,14.99,14.99,16000.0,15.03,15.03,14.99,14.99,16000.0
2009-12-23 15:35:00,14.99,15.05,14.99,15.05,21600.0,14.99,15.05,14.99,15.05,21600.0
2009-12-23 15:40:00,15.05,15.06,15.04,15.06,37200.0,15.05,15.06,15.04,15.06,37200.0
2009-12-23 15:45:00,15.06,15.08,15.06,15.06,30600.0,15.06,15.08,15.06,15.06,30600.0
2009-12-23 15:50:00,15.06,15.09,15.06,15.09,30600.0,15.06,15.09,15.06,15.09,30600.0
2009-12-23 15:55:00,15.08,15.12,15.08,15.1,53200.0,15.08,15.12,15.08,15.1,53200.0
2009-12-24 09:30:00,15.13,15.18,15.12,15.13,42800.0,15.13,15.18,15.12,15.13,42800.0
2009-12-24 09:35:00,15.13,15.27,15.13,15.27,18000.0,15.13,15.27,15.13,15.27,18000.0
2009-12-24 09:40:00,15.27,15.3,15.23,15.23,28000.0,15.27,15.3,15.23,15.23,28000.0
2009-12-24 09:45:00,15.24,15.24,15.13,15.17,13600.0,15.24,15.24,15.13,15.17,13600.0
2009-12-24 09:50:00,15.17,15.17,15.14,15.15,3200.0,15.17,15.17,15.14,15.15,3200.0
2009-12-24 09:55:00,15.15,15.17,15.15,15.17,2400.0,15.15,15.17,15.15,15.17,2400.0
2009-12-24 10:00:00,15.17,15.19,15.15,15.19,12200.0,15.17,15.19,15.15,15.19,12200.0
2009-12-24 10:05:00,15.19,15.2,15.18,15.18,4800.0,15.19,15.2,15.18,15.18,4800.0
2009-12-24 10:10:00,15.18,15.18,15.13,15.13,9000.0,15.18,15.18,15.13,15.13,9000.0
2009-12-24 10:15:00,15.13,15.17,15.12,15.15,32000.0,15.13,15.17,15.12,15.15,32000.0
2009-12-24 10:20:00,15.15,15.2,15.13,15.15,8800.0,15.15,15.2,15.13,15.15,8800.0
2009-12-24 10:25:00,15.13,15.13,15.1,15.11,10200.0,15.13,15.13,15.1,15.11,10200.0
2009-12-24 10:30:00,15.1,15.12,15.1,15.11,12600.0,15.1,15.12,15.1,15.11,12600.0
2009-12-24 10:35:00,15.1,15.13,15.1,15.13,11600.0,15.1,15.13,15.1,15.13,11600.0
2009-12-24 10:40:00,15.13,15.17,15.12,15.17,6000.0,15.13,15.17,15.12,15.17,6000.0
2009-12-24 10:45:00,15.17,15.18,15.12,15.13,4800.0,15.17,15.18,15.12,15.13,4800.0
2009-12-24 10:50:00,15.13,15.17,15.12,15.15,5200.0,15.13,15.17,15.12,15.15,5200.0
2009-12-24 10:55:00,15.13,15.18,15.11,15.18,12600.0,15.13,15.18,15.11,15.18,12600.0
2009-12-24 11:00:00,15.17,15.2,15.13,15.13,11800.0,15.17,15.2,15.13,15.13,11800.0
2009-12-24 11:05:00,15.13,15.14,15.1,15.13,9800.0,15.13,15.14,15.1,15.13,9800.0
2009-12-24 11:10:00,15.12,15.14,15.11,15.11,4000.0,15.12,15.14,15.11,15.11,4000.0
2009-12-24 11:15:00,15.12,15.16,15.1,15.16,22600.0,15.12,15.16,15.1,15.16,22600.0
2009-12-24 11:20:00,15.15,15.2,15.12,15.13,21200.0,15.15,15.2,15.12,15.13,21200.0
2009-12-24 11:25:00,15.14,15.17,15.12,15.13,18600.0,15.14,15.17,15.12,15.13,18600.0
2009-12-24 11:30:00,15.13,15.15,15.13,15.14,12000.0,15.13,15.15,15.13,15.14,12000.0
2009-12-24 11:35:00,15.14,15.15,15.13,15.13,4200.0,15.14,15.15,15.13,15.13,4200.0
2009-12-24 11:40:00,15.14,15.17,15.14,15.17,3000.0,15.14,15.17,15.14,15.17,3000.0
2009-12-24 11:45:00,15.15,15.15,15.13,15.13,4200.0,15.15,15.15,15.13,15.13,4200.0
2009-12-24 11:50:00,15.13,15.13,15.12,15.12,3200.0,15.13,15.13,15.12,15.12,3200.0
2009-12-24 11:55:00,15.12,15.12,15.12,15.12,6600.0,15.12,15.12,15.12,15.12,6600.0
2009-12-24 12:00:00,15.12,15.12,15.12,15.12,4800.0,15.12,15.12,15.12,15.12,4800.0
2009-12-24 12:05:00,15.13,15.13,15.12,15.13,6200.0,15.13,15.13,15.12,15.13,6200.0
2009-12-24 12:10:00,15.12,15.13,15.12,15.12,9200.0,15.12,15.13,15.12,15.12,9200.0
2009-12-24 12:15:00,15.13,15.13,15.12,15.12,10600.0,15.13,15.13,15.12,15.12,10600.0
2009-12-24 12:20:00,15.13,15.13,15.12,15.13,7200.0,15.13,15.13,15.12,15.13,7200.0
2009-12-24 12:25:00,15.12,15.13,15.1,15.12,8000.0,15.12,15.13,15.1,15.12,8000.0
2009-12-24 12:30:00,15.12,15.12,15.11,15.12,1600.0,15.12,15.12,15.11,15.12,1600.0
2009-12-24 12:35:00,15.12,15.13,15.11,15.12,9800.0,15.12,15.13,15.11,15.12,9800.0
2009-12-24 12:40:00,15.12,15.12,15.1,15.1,4000.0,15.12,15.12,15.1,15.1,4000.0
2009-12-24 12:45:00,15.1,15.11,15.09,15.09,27000.0,15.1,15.11,15.09,15.09,27000.0
2009-12-24 12:50:00,15.1,15.1,15.05,15.07,29200.0,15.1,15.1,15.05,15.07,29200.0
2009-12-24 12:55:00,15.08,15.12,15.06,15.12,20800.0,15.08,15.12,15.06,15.12,20800.0
2009-12-28 09:30:00,15.29,15.35,15.25,15.27,83400.0,15.29,15.35,15.25,15.27,83400.0
2009-12-28 09:35:00,15.26,15.31,15.18,15.25,35400.0,15.26,15.31,15.18,15.25,35400.0
2009-12-28 09:40:00,15.22,15.24,15.19,15.24,27400.0,15.22,15.24,15.19,15.24,27400.0
2009-12-28 09:45:00,15.22,15.4,15.22,15.39,24400.0,15.22,15.4,15.22,15.39,24400.0
2009-12-28 09:50:00,15.39,15.45,15.39,15.44,16600.0,15.39,15.45,15.39,15.44,16600.0
2009-12-28 09:55:00,15.43,15.43,15.4,15.43,6000.0,15.43,15.43,15.4,15.43,6000.0
2009-12-28 10:00:00,15.4,15.45,15.37,15.38,23800.0,15.4,15.45,15.37,15.38,23800.0
2009-12-28 10:05:00,15.36,15.38,15.29,15.38,11800.0,15.36,15.38,15.29,15.38,11800.0
2009-12-28 10:10:00,15.36,15.5,15.35,15.36,47400.0,15.36,15.5,15.35,15.36,47400.0
2009-12-28 10:15:00,15.36,15.38,15.33,15.35,18800.0,15.36,15.38,15.33,15.35,18800.0
2009-12-28 10:20:00,15.34,15.37,15.29,15.29,35200.0,15.34,15.37,15.29,15.29,35200.0
2009-12-28 10:25:00,15.28,15.3,15.26,15.29,9800.0,15.28,15.3,15.26,15.29,9800.0
2009-12-28 10:30:00,15.3,15.3,15.26,15.27,12400.0,15.3,15.3,15.26,15.27,12400.0
2009-12-28 10:35:00,15.26,15.28,15.22,15.24,20000.0,15.26,15.28,15.22,15.24,20000.0
2009-12-28 10:40:00,15.22,15.24,15.21,15.22,5200.0,15.22,15.24,15.21,15.22,5200.0
2009-12-28 10:45:00,15.24,15.24,15.21,15.22,15000.0,15.24,15.24,15.21,15.22,15000.0
2009-12-28 10:50:00,15.23,15.23,15.21,15.21,7000.0,15.23,15.23,15.21,15.21,7000.0
2009-12-28 10:55:00,15.22,15.22,15.21,15.21,1600.0,15.22,15.22,15.21,15.21,1600.0
2009-12-28 11:00:00,15.21,15.22,15.15,15.15,13800.0,15.21,15.22,15.15,15.15,13800.0
2009-12-28 11:05:00,15.17,15.18,15.17,15.17,7400.0,15.17,15.18,15.17,15.17,7400.0
2009-12-28 11:10:00,15.16,15.16,15.12,15.13,22800.0,15.16,15.16,15.12,15.13,22800.0
2009-12-28 11:15:00,15.13,15.14,15.11,15.11,5200.0,15.13,15.14,15.11,15.11,5200.0
2009-12-28 11:20:00,15.11,15.11,15.08,15.08,10600.0,15.11,15.11,15.08,15.08,10600.0
2009-12-28 11:25:00,15.08,15.2,15.08,15.2,52600.0,15.08,15.2,15.08,15.2,52600.0
2009-12-28 11:30:00,15.2,15.2,15.18,15.18,4200.0,15.2,15.2,15.18,15.18,4200.0
2009-12-28 11:35:00,15.2,15.2,15.15,15.16,10200.0,15.2,15.2,15.15,15.16,10200.0
2009-12-28 11:40:00,15.18,15.18,15.13,15.15,3000.0,15.18,15.18,15.13,15.15,3000.0
2009-12-28 11:45:00,15.13,15.18,15.13,15.18,6800.0,15.13,15.18,15.13,15.18,6800.0
2009-12-28 11:50:00,15.15,15.19,15.15,15.19,5200.0,15.15,15.19,15.15,15.19,5200.0
2009-12-28 11:55:00,15.19,15.19,15.14,15.17,2800.0,15.19,15.19,15.14,15.17,2800.0
2009-12-28 12:00:00,15.17,15.19,15.15,15.15,2200.0,15.17,15.19,15.15,15.15,2200.0
2009-12-28 12:05:00,15.13,15.13,15.12,15.13,4600.0,15.13,15.13,15.12,15.13,4600.0
2009-12-28 12:10:00,15.15,15.15,15.12,15.15,9200.0,15.15,15.15,15.12,15.15,9200.0
2009-12-28 12:15:00,15.13,15.14,15.13,15.13,1800.0,15.13,15.14,15.13,15.13,1800.0
2009-12-28 12:20:00,15.13,15.15,15.13,15.15,4200.0,15.13,15.15,15.13,15.15,4200.0
2009-12-28 12:25:00,15.13,15.15,15.13,15.13,3400.0,15.13,15.15,15.13,15.13,3400.0
2009-12-28 12:30:00,15.13,15.13,15.11,15.12,4400.0,15.13,15.13,15.11,15.12,4400.0
2009-12-28 12:35:00,15.11,15.12,15.11,15.11,1800.0,15.11,15.12,15.11,15.11,1800.0
2009-12-28 12:40:00,15.11,15.12,15.1,15.11,2000.0,15.11,15.12,15.1,15.11,2000.0
2009-12-28 12:45:00,15.11,15.12,15.1,15.12,3200.0,15.11,15.12,15.1,15.12,3200.0
2009-12-28 12:50:00,15.11,15.13,15.11,15.13,2400.0,15.11,15.13,15.11,15.13,2400.0
2009-12-28 12:55:00,15.13,15.15,15.13,15.15,1400.0,15.13,15.15,15.13,15.15,1400.0
2009-12-28 13:00:00,15.15,15.18,15.14,15.18,11200.0,15.15,15.18,15.14,15.18,11200.0
2009-12-28 13:05:00,15.18,15.19,15.15,15.19,2600.0,15.18,15.19,15.15,15.19,2600.0
2009-12-28 13:10:00,15.19,15.19,15.19,15.19,2200.0,15.19,15.19,15.19,15.19,2200.0
2009-12-28 13:15:00,15.2,15.2,15.19,15.19,400.0,15.2,15.2,15.19,15.19,400.0
2009-12-28 13:20:00,15.2,15.2,15.16,15.16,3400.0,15.2,15.2,15.16,15.16,3400.0
2009-12-28 13:25:00,15.15,15.18,15.15,15.18,2400.0,15.15,15.18,15.15,15.18,2400.0
2009-12-28 13:30:00,15.19,15.19,15.15,15.16,4800.0,15.19,15.19,15.15,15.16,4800.0
2009-12-28 13:35:00,15.15,15.17,15.14,15.15,6800.0,15.15,15.17,15.14,15.15,6800.0
2009-12-28 13:40:00,15.15,15.15,15.1,15.12,12000.0,15.15,15.15,15.1,15.12,12000.0
2009-12-28 13:45:00,15.11,15.12,15.09,15.09,7000.0,15.11,15.12,15.09,15.09,7000.0
2009-12-28 13:50:00,15.1,15.1,15.06,15.06,23000.0,15.1,15.1,15.06,15.06,23000.0
2009-12-28 13:55:00,15.08,15.08,15.06,15.08,8200.0,15.08,15.08,15.06,15.08,8200.0
2009-12-28 14:00:00,15.08,15.1,15.07,15.08,8800.0,15.08,15.1,15.07,15.08,8800.0
2009-12-28 14:05:00,15.07,15.09,15.07,15.09,5600.0,15.07,15.09,15.07,15.09,5600.0
2009-12-28 14:10:00,15.09,15.11,15.06,15.1,12000.0,15.09,15.11,15.06,15.1,12000.0
2009-12-28 14:15:00,15.12,15.13,15.1,15.11,6200.0,15.12,15.13,15.1,15.11,6200.0
2009-12-28 14:20:00,15.11,15.11,15.08,15.09,5600.0,15.11,15.11,15.08,15.09,5600.0
2009-12-28 14:25:00,15.09,15.09,15.02,15.04,25000.0,15.09,15.09,15.02,15.04,25000.0
2009-12-28 14:30:00,15.02,15.06,15.02,15.03,10800.0,15.02,15.06,15.02,15.03,10800.0
2009-12-28 14:35:00,15.03,15.05,15.02,15.02,8400.0,15.03,15.05,15.02,15.02,8400.0
2009-12-28 14:40:00,15.01,15.02,15.0,15.0,13200.0,15.01,15.02,15.0,15.0,13200.0
2009-12-28 14:45:00,15.01,15.03,15.01,15.02,10800.0,15.01,15.03,15.01,15.02,10800.0
2009-12-28 14:50:00,15.02,15.02,15.01,15.01,7000.0,15.02,15.02,15.01,15.01,7000.0
2009-12-28 14:55:00,15.02,15.03,15.01,15.02,7200.0,15.02,15.03,15.01,15.02,7200.0
2009-12-28 15:00:00,15.01,15.04,15.01,15.03,20600.0,15.01,15.04,15.01,15.03,20600.0
2009-12-28 15:05:00,15.02,15.03,15.01,15.02,10000.0,15.02,15.03,15.01,15.02,10000.0
2009-12-28 15:10:00,15.02,15.05,15.02,15.03,16400.0,15.02,15.05,15.02,15.03,16400.0
2009-12-28 15:15:00,15.03,15.03,15.01,15.01,11600.0,15.03,15.03,15.01,15.01,11600.0
2009-12-28 15:20:00,15.01,15.02,15.0,15.0,10400.0,15.01,15.02,15.0,15.0,10400.0
2009-12-28 15:25:00,15.01,15.01,14.9,14.94,30200.0,15.01,15.01,14.9,14.94,30200.0
2009-12-28 15:30:00,14.93,14.96,14.92,14.94,25000.0,14.93,14.96,14.92,14.94,25000.0
2009-12-28 15:35:00,14.95,14.99,14.95,14.99,10200.0,14.95,14.99,14.95,14.99,10200.0
2009-12-28 15:40:00,14.99,15.02,14.97,15.01,17200.0,14.99,15.02,14.97,15.01,17200.0
2009-12-28 15:45:00,15.01,15.03,14.99,14.99,21400.0,15.01,15.03,14.99,14.99,21400.0
2009-12-28 15:50:00,15.0,15.02,14.97,15.01,28400.0,15.0,15.02,14.97,15.01,28400.0
2009-12-28 15:55:00,15.01,15.05,15.01,15.04,41800.0,15.01,15.05,15.01,15.04,41800.0
2009-12-29 09:30:00,15.09,15.23,15.09,15.2,23400.0,15.09,15.23,15.09,15.2,23400.0
2009-12-29 09:35:00,15.2,15.2,15.18,15.2,8400.0,15.2,15.2,15.18,15.2,8400.0
2009-12-29 09:40:00,15.18,15.22,15.18,15.22,13000.0,15.18,15.22,15.18,15.22,13000.0
2009-12-29 09:45:00,15.21,15.26,15.2,15.21,22600.0,15.21,15.26,15.2,15.21,22600.0
2009-12-29 09:50:00,15.21,15.24,15.19,15.23,9200.0,15.21,15.24,15.19,15.23,9200.0
2009-12-29 09:55:00,15.24,15.24,15.19,15.19,12200.0,15.24,15.24,15.19,15.19,12200.0
2009-12-29 10:00:00,15.19,15.24,15.19,15.23,9800.0,15.19,15.24,15.19,15.23,9800.0
2009-12-29 10:05:00,15.21,15.26,15.21,15.22,5000.0,15.21,15.26,15.21,15.22,5000.0
2009-12-29 10:10:00,15.24,15.31,15.24,15.3,38400.0,15.24,15.31,15.24,15.3,38400.0
2009-12-29 10:15:00,15.3,15.42,15.3,15.37,30400.0,15.3,15.42,15.3,15.37,30400.0
2009-12-29 10:20:00,15.36,15.38,15.3,15.38,14000.0,15.36,15.38,15.3,15.38,14000.0
2009-12-29 10:25:00,15.38,15.41,15.33,15.38,17000.0,15.38,15.41,15.33,15.38,17000.0
2009-12-29 10:30:00,15.36,15.43,15.36,15.43,19000.0,15.36,15.43,15.36,15.43,19000.0
2009-12-29 10:35:00,15.42,15.44,15.37,15.37,14200.0,15.42,15.44,15.37,15.37,14200.0
2009-12-29 10:40:00,15.37,15.37,15.37,15.37,2800.0,15.37,15.37,15.37,15.37,2800.0
2009-12-29 10:45:00,15.37,15.37,15.35,15.35,7200.0,15.37,15.37,15.35,15.35,7200.0
2009-12-29 10:50:00,15.35,15.35,15.27,15.31,15200.0,15.35,15.35,15.27,15.31,15200.0
2009-12-29 10:55:00,15.31,15.31,15.3,15.31,2400.0,15.31,15.31,15.3,15.31,2400.0
2009-12-29 11:00:00,15.3,15.31,15.28,15.31,4200.0,15.3,15.31,15.28,15.31,4200.0
2009-12-29 11:05:00,15.31,15.31,15.28,15.3,10400.0,15.31,15.31,15.28,15.3,10400.0
2009-12-29 11:10:00,15.29,15.3,15.28,15.3,10200.0,15.29,15.3,15.28,15.3,10200.0
2009-12-29 11:15:00,15.3,15.3,15.24,15.25,32400.0,15.3,15.3,15.24,15.25,32400.0
2009-12-29 11:20:00,15.26,15.29,15.24,15.28,5600.0,15.26,15.29,15.24,15.28,5600.0
2009-12-29 11:25:00,15.28,15.29,15.26,15.26,9000.0,15.28,15.29,15.26,15.26,9000.0
2009-12-29 11:30:00,15.26,15.28,15.24,15.27,12000.0,15.26,15.28,15.24,15.27,12000.0
2009-12-29 11:35:00,15.27,15.28,15.23,15.27,16600.0,15.27,15.28,15.23,15.27,16600.0
2009-12-29 11:40:00,15.26,15.27,15.23,15.27,11400.0,15.26,15.27,15.23,15.27,11400.0
2009-12-29 11:45:00,15.27,15.29,15.27,15.29,20600.0,15.27,15.29,15.27,15.29,20600.0
2009-12-29 11:50:00,15.29,15.29,15.28,15.29,7600.0,15.29,15.29,15.28,15.29,7600.0
2009-12-29 11:55:00,15.29,15.31,15.27,15.31,15400.0,15.29,15.31,15.27,15.31,15400.0
2009-12-29 12:00:00,15.31,15.31,15.3,15.3,2400.0,15.31,15.31,15.3,15.3,2400.0
2009-12-29 12:05:00,15.29,15.31,15.29,15.29,6400.0,15.29,15.31,15.29,15.29,6400.0
2009-12-29 12:10:00,15.31,15.33,15.3,15.32,8200.0,15.31,15.33,15.3,15.32,8200.0
2009-12-29 12:15:00,15.33,15.34,15.33,15.34,3800.0,15.33,15.34,15.33,15.34,3800.0
2009-12-29 12:20:00,15.34,15.37,15.33,15.37,13800.0,15.34,15.37,15.33,15.37,13800.0
2009-12-29 12:25:00,15.37,15.37,15.36,15.36,6200.0,15.37,15.37,15.36,15.36,6200.0
2009-12-29 12:30:00,15.36,15.36,15.35,15.35,3400.0,15.36,15.36,15.35,15.35,3400.0
2009-12-29 12:35:00,15.35,15.37,15.35,15.37,2600.0,15.35,15.37,15.35,15.37,2600.0
2009-12-29 12:40:00,15.36,15.37,15.35,15.37,15200.0,15.36,15.37,15.35,15.37,15200.0
2009-12-29 12:45:00,15.37,15.4,15.37,15.4,8600.0,15.37,15.4,15.37,15.4,8600.0
2009-12-29 12:50:00,15.4,15.43,15.4,15.43,7200.0,15.4,15.43,15.4,15.43,7200.0
2009-12-29 12:55:00,15.42,15.46,15.4,15.42,28800.0,15.42,15.46,15.4,15.42,28800.0
2009-12-29 13:00:00,15.42,15.46,15.42,15.46,4000.0,15.42,15.46,15.42,15.46,4000.0
2009-12-29 13:05:00,15.46,15.47,15.45,15.46,8600.0,15.46,15.47,15.45,15.46,8600.0
2009-12-29 13:10:00,15.46,15.47,15.45,15.46,2000.0,15.46,15.47,15.45,15.46,2000.0
2009-12-29 13:15:00,15.47,15.47,15.45,15.47,7000.0,15.47,15.47,15.45,15.47,7000.0
2009-12-29 13:20:00,15.47,15.47,15.46,15.47,7200.0,15.47,15.47,15.46,15.47,7200.0
2009-12-29 13:25:00,15.47,15.5,15.46,15.49,15800.0,15.47,15.5,15.46,15.49,15800.0
2009-12-29 13:30:00,15.47,15.55,15.46,15.52,55800.0,15.47,15.55,15.46,15.52,55800.0
2009-12-29 13:35:00,15.52,15.56,15.47,15.54,34800.0,15.52,15.56,15.47,15.54,34800.0
2009-12-29 13:40:00,15.55,15.6,15.54,15.6,29400.0,15.55,15.6,15.54,15.6,29400.0
2009-12-29 13:45:00,15.6,15.6,15.54,15.55,21600.0,15.6,15.6,15.54,15.55,21600.0
2009-12-29 13:50:00,15.55,15.56,15.55,15.55,4800.0,15.55,15.56,15.55,15.55,4800.0
2009-12-29 13:55:00,15.55,15.56,15.54,15.56,3800.0,15.55,15.56,15.54,15.56,3800.0
2009-12-29 14:00:00,15.56,15.56,15.53,15.53,8800.0,15.56,15.56,15.53,15.53,8800.0
2009-12-29 14:05:00,15.52,15.55,15.52,15.54,5600.0,15.52,15.55,15.52,15.54,5600.0
2009-12-29 14:10:00,15.53,15.55,15.53,15.55,9800.0,15.53,15.55,15.53,15.55,9800.0
2009-12-29 14:15:00,15.53,15.54,15.53,15.53,3400.0,15.53,15.54,15.53,15.53,3400.0
2009-12-29 14:20:00,15.52,15.52,15.49,15.49,17600.0,15.52,15.52,15.49,15.49,17600.0
2009-12-29 14:25:00,15.5,15.5,15.44,15.44,11200.0,15.5,15.5,15.44,15.44,11200.0
2009-12-29 14:30:00,15.44,15.45,15.4,15.41,12600.0,15.44,15.45,15.4,15.41,12600.0
2009-12-29 14:35:00,15.41,15.42,15.41,15.42,9400.0,15.41,15.42,15.41,15.42,9400.0
2009-12-29 14:40:00,15.42,15.43,15.39,15.43,13800.0,15.42,15.43,15.39,15.43,13800.0
2009-12-29 14:45:00,15.42,15.42,15.41,15.41,1600.0,15.42,15.42,15.41,15.41,1600.0
2009-12-29 14:50:00,15.4,15.4,15.29,15.36,65200.0,15.4,15.4,15.29,15.36,65200.0
2009-12-29 14:55:00,15.36,15.37,15.33,15.35,41200.0,15.36,15.37,15.33,15.35,41200.0
2009-12-29 15:00:00,15.35,15.43,15.35,15.38,69800.0,15.35,15.43,15.35,15.38,69800.0
2009-12-29 15:05:00,15.38,15.4,15.37,15.4,67600.0,15.38,15.4,15.37,15.4,67600.0
2009-12-29 15:10:00,15.4,15.42,15.38,15.4,7000.0,15.4,15.42,15.38,15.4,7000.0
2009-12-29 15:15:00,15.4,15.41,15.39,15.4,5800.0,15.4,15.41,15.39,15.4,5800.0
2009-12-29 15:20:00,15.4,15.45,15.4,15.45,7000.0,15.4,15.45,15.4,15.45,7000.0
2009-12-29 15:25:00,15.45,15.49,15.45,15.47,33000.0,15.45,15.49,15.45,15.47,33000.0
2009-12-29 15:30:00,15.47,15.5,15.47,15.47,18000.0,15.47,15.5,15.47,15.47,18000.0
2009-12-29 15:35:00,15.49,15.49,15.45,15.47,7600.0,15.49,15.49,15.45,15.47,7600.0
2009-12-29 15:40:00,15.46,15.46,15.42,15.43,8200.0,15.46,15.46,15.42,15.43,8200.0
2009-12-29 15:45:00,15.43,15.47,15.41,15.44,18200.0,15.43,15.47,15.41,15.44,18200.0
2009-12-29 15:50:00,15.45,15.45,15.38,15.4,27200.0,15.45,15.45,15.38,15.4,27200.0
2009-12-29 15:55:00,15.4,15.42,15.4,15.41,20000.0,15.4,15.42,15.4,15.41,20000.0
2009-12-30 09:30:00,15.4,15.54,15.32,15.44,28800.0,15.4,15.54,15.32,15.44,28800.0
2009-12-30 09:35:00,15.4,15.42,15.25,15.38,14000.0,15.4,15.42,15.25,15.38,14000.0
2009-12-30 09:40:00,15.39,15.44,15.33,15.35,12000.0,15.39,15.44,15.33,15.35,12000.0
2009-12-30 09:45:00,15.35,15.38,15.22,15.25,39400.0,15.35,15.38,15.22,15.25,39400.0
2009-12-30 09:50:00,15.25,15.26,15.23,15.25,4400.0,15.25,15.26,15.23,15.25,4400.0
2009-12-30 09:55:00,15.24,15.3,15.2,15.22,51200.0,15.24,15.3,15.2,15.22,51200.0
2009-12-30 10:00:00,15.24,15.24,15.14,15.18,56800.0,15.24,15.24,15.14,15.18,56800.0
2009-12-30 10:05:00,15.18,15.28,15.18,15.28,13400.0,15.18,15.28,15.18,15.28,13400.0
2009-12-30 10:10:00,15.28,15.3,15.22,15.22,23600.0,15.28,15.3,15.22,15.22,23600.0
2009-12-30 10:15:00,15.22,15.23,15.22,15.22,3000.0,15.22,15.23,15.22,15.22,3000.0
2009-12-30 10:20:00,15.23,15.24,15.22,15.22,5800.0,15.23,15.24,15.22,15.22,5800.0
2009-12-30 10:25:00,15.23,15.27,15.22,15.25,10600.0,15.23,15.27,15.22,15.25,10600.0
2009-12-30 10:30:00,15.23,15.24,15.2,15.22,8400.0,15.23,15.24,15.2,15.22,8400.0
2009-12-30 10:35:00,15.22,15.24,15.19,15.22,18000.0,15.22,15.24,15.19,15.22,18000.0
2009-12-30 10:40:00,15.22,15.22,15.17,15.19,21600.0,15.22,15.22,15.17,15.19,21600.0
2009-12-30 10:45:00,15.19,15.21,15.18,15.21,10600.0,15.19,15.21,15.18,15.21,10600.0
2009-12-30 10:50:00,15.21,15.22,15.18,15.18,12000.0,15.21,15.22,15.18,15.18,12000.0
2009-12-30 10:55:00,15.19,15.19,15.18,15.18,3800.0,15.19,15.19,15.18,15.18,3800.0
2009-12-30 11:00:00,15.18,15.19,15.17,15.18,4600.0,15.18,15.19,15.17,15.18,4600.0
2009-12-30 11:05:00,15.17,15.18,15.15,15.17,7800.0,15.17,15.18,15.15,15.17,7800.0
2009-12-30 11:10:00,15.17,15.18,15.16,15.17,10400.0,15.17,15.18,15.16,15.17,10400.0
2009-12-30 11:15:00,15.17,15.17,15.14,15.15,13400.0,15.17,15.17,15.14,15.15,13400.0
2009-12-30 11:20:00,15.15,15.15,15.13,15.15,24600.0,15.15,15.15,15.13,15.15,24600.0
2009-12-30 11:25:00,15.15,15.15,15.13,15.13,7000.0,15.15,15.15,15.13,15.13,7000.0
2009-12-30 11:30:00,15.13,15.14,15.13,15.13,10200.0,15.13,15.14,15.13,15.13,10200.0
2009-12-30 11:35:00,15.13,15.13,15.13,15.13,1600.0,15.13,15.13,15.13,15.13,1600.0
2009-12-30 11:40:00,15.13,15.13,15.07,15.07,17000.0,15.13,15.13,15.07,15.07,17000.0
2009-12-30 11:45:00,15.06,15.13,15.05,15.13,12000.0,15.06,15.13,15.05,15.13,12000.0
2009-12-30 11:50:00,15.13,15.21,15.13,15.21,5000.0,15.13,15.21,15.13,15.21,5000.0
2009-12-30 11:55:00,15.24,15.28,15.24,15.24,6000.0,15.24,15.28,15.24,15.24,6000.0
2009-12-30 12:00:00,15.25,15.28,15.24,15.28,6800.0,15.25,15.28,15.24,15.28,6800.0
2009-12-30 12:05:00,15.28,15.28,15.22,15.25,12800.0,15.28,15.28,15.22,15.25,12800.0
2009-12-30 12:10:00,15.26,15.26,15.18,15.18,11400.0,15.26,15.26,15.18,15.18,11400.0
2009-12-30 12:15:00,15.18,15.19,15.15,15.15,5000.0,15.18,15.19,15.15,15.15,5000.0
2009-12-30 12:20:00,15.16,15.17,15.1,15.15,33600.0,15.16,15.17,15.1,15.15,33600.0
2009-12-30 12:25:00,15.15,15.15,15.13,15.13,3400.0,15.15,15.15,15.13,15.13,3400.0
2009-12-30 12:30:00,15.14,15.14,15.12,15.12,3600.0,15.14,15.14,15.12,15.12,3600.0
2009-12-30 12:35:00,15.11,15.12,15.06,15.06,32400.0,15.11,15.12,15.06,15.06,32400.0
2009-12-30 12:40:00,15.07,15.09,15.07,15.09,4400.0,15.07,15.09,15.07,15.09,4400.0
2009-12-30 12:45:00,15.08,15.09,15.08,15.09,1400.0,15.08,15.09,15.08,15.09,1400.0
2009-12-30 12:50:00,15.08,15.09,15.05,15.05,5600.0,15.08,15.09,15.05,15.05,5600.0
2009-12-30 12:55:00,15.06,15.1,15.06,15.08,6800.0,15.06,15.1,15.06,15.08,6800.0
2009-12-30 13:00:00,15.08,15.12,15.07,15.1,10000.0,15.08,15.12,15.07,15.1,10000.0
2009-12-30 13:05:00,15.1,15.11,15.08,15.09,5400.0,15.1,15.11,15.08,15.09,5400.0
2009-12-30 13:10:00,15.09,15.09,15.06,15.06,5000.0,15.09,15.09,15.06,15.06,5000.0
2009-12-30 13:15:00,15.06,15.07,15.05,15.06,3600.0,15.06,15.07,15.05,15.06,3600.0
2009-12-30 13:20:00,15.06,15.07,15.06,15.06,1400.0,15.06,15.07,15.06,15.06,1400.0
2009-12-30 13:25:00,15.06,15.06,15.03,15.03,7600.0,15.06,15.06,15.03,15.03,7600.0
2009-12-30 13:30:00,15.03,15.04,15.0,15.01,16800.0,15.03,15.04,15.0,15.01,16800.0
2009-12-30 13:35:00,15.01,15.02,15.0,15.01,6000.0,15.01,15.02,15.0,15.01,6000.0
2009-12-30 13:40:00,15.02,15.06,15.01,15.05,11000.0,15.02,15.06,15.01,15.05,11000.0
2009-12-30 13:45:00,15.05,15.05,15.04,15.04,1400.0,15.05,15.05,15.04,15.04,1400.0
2009-12-30 13:50:00,15.05,15.06,15.04,15.05,8200.0,15.05,15.06,15.04,15.05,8200.0
2009-12-30 13:55:00,15.05,15.05,15.01,15.02,10600.0,15.05,15.05,15.01,15.02,10600.0
2009-12-30 14:00:00,15.02,15.02,15.01,15.02,8800.0,15.02,15.02,15.01,15.02,8800.0
2009-12-30 14:05:00,15.02,15.03,15.01,15.02,4400.0,15.02,15.03,15.01,15.02,4400.0
2009-12-30 14:10:00,15.02,15.05,15.01,15.04,11000.0,15.02,15.05,15.01,15.04,11000.0
2009-12-30 14:15:00,15.04,15.05,15.04,15.05,1200.0,15.04,15.05,15.04,15.05,1200.0
2009-12-30 14:20:00,15.05,15.06,15.04,15.06,5000.0,15.05,15.06,15.04,15.06,5000.0
2009-12-30 14:25:00,15.06,15.06,15.04,15.04,2400.0,15.06,15.06,15.04,15.04,2400.0
2009-12-30 14:30:00,15.05,15.06,15.05,15.06,3200.0,15.05,15.06,15.05,15.06,3200.0
2009-12-30 14:35:00,15.06,15.06,15.05,15.06,2800.0,15.06,15.06,15.05,15.06,2800.0
2009-12-30 14:40:00,15.06,15.09,15.06,15.09,5800.0,15.06,15.09,15.06,15.09,5800.0
2009-12-30 14:45:00,15.1,15.11,15.09,15.1,11000.0,15.1,15.11,15.09,15.1,11000.0
2009-12-30 14:50:00,15.11,15.11,15.08,15.08,7600.0,15.11,15.11,15.08,15.08,7600.0
2009-12-30 14:55:00,15.08,15.09,15.08,15.08,13000.0,15.08,15.09,15.08,15.08,13000.0
2009-12-30 15:00:00,15.08,15.08,15.04,15.05,20400.0,15.08,15.08,15.04,15.05,20400.0
2009-12-30 15:05:00,15.06,15.06,15.05,15.06,5000.0,15.06,15.06,15.05,15.06,5000.0
2009-12-30 15:10:00,15.05,15.05,15.04,15.05,20600.0,15.05,15.05,15.04,15.05,20600.0
2009-12-30 15:15:00,15.05,15.06,15.05,15.06,5600.0,15.05,15.06,15.05,15.06,5600.0
2009-12-30 15:20:00,15.06,15.06,15.05,15.06,4600.0,15.06,15.06,15.05,15.06,4600.0
2009-12-30 15:25:00,15.06,15.08,15.06,15.08,14600.0,15.06,15.08,15.06,15.08,14600.0
2009-12-30 15:30:00,15.08,15.09,15.06,15.09,14800.0,15.08,15.09,15.06,15.09,14800.0
2009-12-30 15:35:00,15.09,15.09,15.06,15.07,12800.0,15.09,15.09,15.06,15.07,12800.0
2009-12-30 15:40:00,15.06,15.06,15.04,15.05,16200.0,15.06,15.06,15.04,15.05,16200.0
2009-12-30 15:45:00,15.05,15.07,15.05,15.07,13800.0,15.05,15.07,15.05,15.07,13800.0
2009-12-30 15:50:00,15.07,15.1,15.06,15.08,27000.0,15.07,15.1,15.06,15.08,27000.0
2009-12-30 15:55:00,15.08,15.11,15.07,15.1,79000.0,15.08,15.11,15.07,15.1,79000.0
2009-12-31 09:30:00,15.1,15.2,15.1,15.12,14200.0,15.1,15.2,15.1,15.12,14200.0
2009-12-31 09:35:00,15.1,15.11,15.04,15.09,8200.0,15.1,15.11,15.04,15.09,8200.0
2009-12-31 09:40:00,15.1,15.16,15.1,15.15,6800.0,15.1,15.16,15.1,15.15,6800.0
2009-12-31 09:45:00,15.16,15.24,15.14,15.24,20000.0,15.16,15.24,15.14,15.24,20000.0
2009-12-31 09:50:00,15.24,15.3,15.23,15.28,9800.0,15.24,15.3,15.23,15.28,9800.0
2009-12-31 09:55:00,15.27,15.29,15.24,15.25,10600.0,15.27,15.29,15.24,15.25,10600.0
2009-12-31 10:00:00,15.24,15.24,15.21,15.22,12000.0,15.24,15.24,15.21,15.22,12000.0
2009-12-31 10:05:00,15.24,15.26,15.21,15.26,14600.0,15.24,15.26,15.21,15.26,14600.0
2009-12-31 10:10:00,15.26,15.29,15.25,15.29,14000.0,15.26,15.29,15.25,15.29,14000.0
2009-12-31 10:15:00,15.28,15.28,15.25,15.27,8800.0,15.28,15.28,15.25,15.27,8800.0
2009-12-31 10:20:00,15.26,15.28,15.26,15.28,4800.0,15.26,15.28,15.26,15.28,4800.0
2009-12-31 10:25:00,15.28,15.3,15.25,15.3,8000.0,15.28,15.3,15.25,15.3,8000.0
2009-12-31 10:30:00,15.3,15.33,15.28,15.32,10800.0,15.3,15.33,15.28,15.32,10800.0
2009-12-31 10:35:00,15.31,15.35,15.28,15.33,12000.0,15.31,15.35,15.28,15.33,12000.0
2009-12-31 10:40:00,15.33,15.37,15.33,15.37,5000.0,15.33,15.37,15.33,15.37,5000.0
2009-12-31 10:45:00,15.38,15.4,15.37,15.38,16800.0,15.38,15.4,15.37,15.38,16800.0
2009-12-31 10:50:00,15.38,15.38,15.31,15.33,12600.0,15.38,15.38,15.31,15.33,12600.0
2009-12-31 10:55:00,15.34,15.36,15.34,15.34,4000.0,15.34,15.36,15.34,15.34,4000.0
2009-12-31 11:00:00,15.34,15.38,15.34,15.37,8200.0,15.34,15.38,15.34,15.37,8200.0
2009-12-31 11:05:00,15.37,15.38,15.28,15.28,11000.0,15.37,15.38,15.28,15.28,11000.0
2009-12-31 11:10:00,15.28,15.33,15.27,15.27,16000.0,15.28,15.33,15.27,15.27,16000.0
2009-12-31 11:15:00,15.27,15.27,15.23,15.24,8200.0,15.27,15.27,15.23,15.24,8200.0
2009-12-31 11:20:00,15.24,15.25,15.24,15.24,2400.0,15.24,15.25,15.24,15.24,2400.0
2009-12-31 11:25:00,15.24,15.29,15.24,15.29,6200.0,15.24,15.29,15.24,15.29,6200.0
2009-12-31 11:30:00,15.3,15.31,15.3,15.31,4800.0,15.3,15.31,15.3,15.31,4800.0
2009-12-31 11:35:00,15.31,15.35,15.31,15.35,6400.0,15.31,15.35,15.31,15.35,6400.0
2009-12-31 11:40:00,15.35,15.37,15.35,15.37,6800.0,15.35,15.37,15.35,15.37,6800.0
2009-12-31 11:45:00,15.37,15.39,15.37,15.39,5000.0,15.37,15.39,15.37,15.39,5000.0
2009-12-31 11:50:00,15.39,15.45,15.39,15.43,16800.0,15.39,15.45,15.39,15.43,16800.0
2009-12-31 11:55:00,15.42,15.42,15.37,15.38,17200.0,15.42,15.42,15.37,15.38,17200.0
2009-12-31 12:00:00,15.37,15.37,15.3,15.3,19400.0,15.37,15.37,15.3,15.3,19400.0
2009-12-31 12:05:00,15.3,15.3,15.28,15.28,4800.0,15.3,15.3,15.28,15.28,4800.0
2009-12-31 12:10:00,15.28,15.29,15.27,15.28,5000.0,15.28,15.29,15.27,15.28,5000.0
2009-12-31 12:15:00,15.28,15.28,15.26,15.28,5400.0,15.28,15.28,15.26,15.28,5400.0
2009-12-31 12:20:00,15.28,15.3,15.28,15.3,4400.0,15.28,15.3,15.28,15.3,4400.0
2009-12-31 12:25:00,15.3,15.3,15.27,15.28,11000.0,15.3,15.3,15.27,15.28,11000.0
2009-12-31 12:30:00,15.28,15.28,15.25,15.25,9400.0,15.28,15.28,15.25,15.25,9400.0
2009-12-31 12:35:00,15.27,15.27,15.23,15.24,5200.0,15.27,15.27,15.23,15.24,5200.0
2009-12-31 12:40:00,15.24,15.26,15.24,15.24,3200.0,15.24,15.26,15.24,15.24,3200.0
2009-12-31 12:45:00,15.24,15.27,15.23,15.27,6600.0,15.24,15.27,15.23,15.27,6600.0
2009-12-31 12:50:00,15.27,15.31,15.27,15.29,8200.0,15.27,15.31,15.27,15.29,8200.0
2009-12-31 12:55:00,15.29,15.34,15.29,15.34,3600.0,15.29,15.34,15.29,15.34,3600.0
2009-12-31 13:00:00,15.34,15.34,15.33,15.34,1200.0,15.34,15.34,15.33,15.34,1200.0
2009-12-31 13:05:00,15.33,15.34,15.31,15.33,4600.0,15.33,15.34,15.31,15.33,4600.0
2009-12-31 13:10:00,15.31,15.32,15.29,15.29,1600.0,15.31,15.32,15.29,15.29,1600.0
2009-12-31 13:15:00,15.29,15.29,15.26,15.26,1800.0,15.29,15.29,15.26,15.26,1800.0
2009-12-31 13:20:00,15.27,15.27,15.26,15.26,800.0,15.27,15.27,15.26,15.26,800.0
2009-12-31 13:25:00,15.26,15.32,15.26,15.31,4600.0,15.26,15.32,15.26,15.31,4600.0
2009-12-31 13:30:00,15.31,15.35,15.31,15.35,3600.0,15.31,15.35,15.31,15.35,3600.0
2009-12-31 13:35:00,15.35,15.36,15.35,15.35,2200.0,15.35,15.36,15.35,15.35,2200.0
2009-12-31 13:40:00,15.36,15.36,15.35,15.36,4400.0,15.36,15.36,15.35,15.36,4400.0
2009-12-31 13:45:00,15.35,15.37,15.34,15.36,3800.0,15.35,15.37,15.34,15.36,3800.0
2009-12-31 13:50:00,15.34,15.34,15.31,15.31,5400.0,15.34,15.34,15.31,15.31,5400.0
2009-12-31 13:55:00,15.31,15.31,15.3,15.3,4000.0,15.31,15.31,15.3,15.3,4000.0
2009-12-31 14:00:00,15.3,15.3,15.29,15.29,2000.0,15.3,15.3,15.29,15.29,2000.0
2009-12-31 14:05:00,15.29,15.29,15.28,15.28,1400.0,15.29,15.29,15.28,15.28,1400.0
2009-12-31 14:10:00,15.27,15.28,15.23,15.24,3400.0,15.27,15.28,15.23,15.24,3400.0
2009-12-31 14:15:00,15.23,15.24,15.22,15.24,4400.0,15.23,15.24,15.22,15.24,4400.0
2009-12-31 14:20:00,15.24,15.27,15.24,15.26,4200.0,15.24,15.27,15.24,15.26,4200.0
2009-12-31 14:25:00,15.27,15.3,15.27,15.3,2400.0,15.27,15.3,15.27,15.3,2400.0
2009-12-31 14:30:00,15.29,15.33,15.29,15.33,5800.0,15.29,15.33,15.29,15.33,5800.0
2009-12-31 14:35:00,15.33,15.35,15.33,15.33,4000.0,15.33,15.35,15.33,15.33,4000.0
2009-12-31 14:40:00,15.31,15.34,15.3,15.34,4800.0,15.31,15.34,15.3,15.34,4800.0
2009-12-31 14:45:00,15.34,15.35,15.31,15.31,4200.0,15.34,15.35,15.31,15.31,4200.0
2009-12-31 14:50:00,15.32,15.33,15.3,15.3,7600.0,15.32,15.33,15.3,15.3,7600.0
2009-12-31 14:55:00,15.32,15.33,15.32,15.33,4200.0,15.32,15.33,15.32,15.33,4200.0
2009-12-31 15:00:00,15.32,15.33,15.27,15.27,12000.0,15.32,15.33,15.27,15.27,12000.0
2009-12-31 15:05:00,15.27,15.29,15.25,15.25,9600.0,15.27,15.29,15.25,15.25,9600.0
2009-12-31 15:10:00,15.26,15.27,15.26,15.26,8600.0,15.26,15.27,15.26,15.26,8600.0
2009-12-31 15:15:00,15.29,15.33,15.29,15.33,4200.0,15.29,15.33,15.29,15.33,4200.0
2009-12-31 15:20:00,15.33,15.33,15.3,15.3,8400.0,15.33,15.33,15.3,15.3,8400.0
2009-12-31 15:25:00,15.3,15.31,15.29,15.3,4800.0,15.3,15.31,15.29,15.3,4800.0
2009-12-31 15:30:00,15.3,15.33,15.3,15.33,10400.0,15.3,15.33,15.3,15.33,10400.0
2009-12-31 15:35:00,15.31,15.33,15.27,15.29,13400.0,15.31,15.33,15.27,15.29,13400.0
2009-12-31 15:40:00,15.28,15.28,15.19,15.2,13800.0,15.28,15.28,15.19,15.2,13800.0
2009-12-31 15:45:00,15.2,15.2,15.11,15.11,33000.0,15.2,15.2,15.11,15.11,33000.0
2009-12-31 15:50:00,15.12,15.13,15.04,15.04,65600.0,15.12,15.13,15.04,15.04,65600.0
2009-12-31 15:55:00,15.04,15.05,15.04,15.05,78600.0,15.04,15.05,15.04,15.05,78600.0
2010-01-04 09:30:00,15.44,15.44,15.3,15.38,89200.0,15.44,15.44,15.3,15.38,89200.0
2010-01-04 09:35:00,15.36,15.41,15.36,15.4,21800.0,15.36,15.41,15.36,15.4,21800.0
2010-01-04 09:40:00,15.42,15.48,15.39,15.4,18000.0,15.42,15.48,15.39,15.4,18000.0
2010-01-04 09:45:00,15.4,15.45,15.4,15.44,7800.0,15.4,15.45,15.4,15.44,7800.0
2010-01-04 09:50:00,15.45,15.55,15.44,15.55,30200.0,15.45,15.55,15.44,15.55,30200.0
2010-01-04 09:55:00,15.55,15.62,15.5,15.6,33400.0,15.55,15.62,15.5,15.6,33400.0
2010-01-04 10:00:00,15.62,15.62,15.4,15.43,74200.0,15.62,15.62,15.4,15.43,74200.0
2010-01-04 10:05:00,15.44,15.55,15.43,15.5,41400.0,15.44,15.55,15.43,15.5,41400.0
2010-01-04 10:10:00,15.49,15.56,15.47,15.55,4400.0,15.49,15.56,15.47,15.55,4400.0
2010-01-04 10:15:00,15.55,15.56,15.5,15.52,17200.0,15.55,15.56,15.5,15.52,17200.0
2010-01-04 10:20:00,15.52,15.56,15.51,15.55,18400.0,15.52,15.56,15.51,15.55,18400.0
2010-01-04 10:25:00,15.55,15.6,15.54,15.6,12400.0,15.55,15.6,15.54,15.6,12400.0
2010-01-04 10:30:00,15.6,15.69,15.6,15.66,55000.0,15.6,15.69,15.6,15.66,55000.0
2010-01-04 10:35:00,15.66,15.72,15.66,15.7,25200.0,15.66,15.72,15.66,15.7,25200.0
2010-01-04 10:40:00,15.7,15.7,15.69,15.69,4000.0,15.7,15.7,15.69,15.69,4000.0
2010-01-04 10:45:00,15.68,15.71,15.65,15.69,14200.0,15.68,15.71,15.65,15.69,14200.0
2010-01-04 10:50:00,15.71,15.77,15.71,15.71,20400.0,15.71,15.77,15.71,15.71,20400.0
2010-01-04 10:55:00,15.74,15.77,15.69,15.69,7400.0,15.74,15.77,15.69,15.69,7400.0
2010-01-04 11:00:00,15.69,15.71,15.68,15.7,9800.0,15.69,15.71,15.68,15.7,9800.0
2010-01-04 11:05:00,15.7,15.71,15.67,15.67,11000.0,15.7,15.71,15.67,15.67,11000.0
2010-01-04 11:10:00,15.67,15.67,15.58,15.58,16600.0,15.67,15.67,15.58,15.58,16600.0
2010-01-04 11:15:00,15.58,15.6,15.56,15.59,8800.0,15.58,15.6,15.56,15.59,8800.0
2010-01-04 11:20:00,15.61,15.68,15.59,15.67,38600.0,15.61,15.68,15.59,15.67,38600.0
2010-01-04 11:25:00,15.64,15.64,15.58,15.58,8000.0,15.64,15.64,15.58,15.58,8000.0
2010-01-04 11:30:00,15.58,15.6,15.56,15.56,10800.0,15.58,15.6,15.56,15.56,10800.0
2010-01-04 11:35:00,15.56,15.56,15.55,15.55,18200.0,15.56,15.56,15.55,15.55,18200.0
2010-01-04 11:40:00,15.55,15.58,15.55,15.57,6000.0,15.55,15.58,15.55,15.57,6000.0
2010-01-04 11:45:00,15.56,15.58,15.55,15.57,20000.0,15.56,15.58,15.55,15.57,20000.0
2010-01-04 11:50:00,15.58,15.6,15.58,15.59,2400.0,15.58,15.6,15.58,15.59,2400.0
2010-01-04 11:55:00,15.58,15.6,15.57,15.58,7200.0,15.58,15.6,15.57,15.58,7200.0
2010-01-04 12:00:00,15.59,15.59,15.57,15.57,1600.0,15.59,15.59,15.57,15.57,1600.0
2010-01-04 12:05:00,15.56,15.58,15.56,15.58,9400.0,15.56,15.58,15.56,15.58,9400.0
2010-01-04 12:10:00,15.59,15.62,15.58,15.62,5200.0,15.59,15.62,15.58,15.62,5200.0
2010-01-04 12:15:00,15.62,15.68,15.62,15.68,11400.0,15.62,15.68,15.62,15.68,11400.0
2010-01-04 12:20:00,15.68,15.7,15.67,15.69,3200.0,15.68,15.7,15.67,15.69,3200.0
2010-01-04 12:25:00,15.7,15.71,15.67,15.69,147000.0,15.7,15.71,15.67,15.69,147000.0
2010-01-04 12:30:00,15.7,15.7,15.67,15.67,4000.0,15.7,15.7,15.67,15.67,4000.0
2010-01-04 12:35:00,15.67,15.67,15.61,15.62,119600.0,15.67,15.67,15.61,15.62,119600.0
2010-01-04 12:40:00,15.62,15.63,15.58,15.58,13400.0,15.62,15.63,15.58,15.58,13400.0
2010-01-04 12:45:00,15.58,15.6,15.56,15.56,14200.0,15.58,15.6,15.56,15.56,14200.0
2010-01-04 12:50:00,15.56,15.58,15.56,15.56,22000.0,15.56,15.58,15.56,15.56,22000.0
2010-01-04 12:55:00,15.56,15.56,15.55,15.56,3400.0,15.56,15.56,15.55,15.56,3400.0
2010-01-04 13:00:00,15.56,15.56,15.5,15.5,8800.0,15.56,15.56,15.5,15.5,8800.0
2010-01-04 13:05:00,15.51,15.51,15.5,15.51,10000.0,15.51,15.51,15.5,15.51,10000.0
2010-01-04 13:10:00,15.51,15.51,15.5,15.5,6600.0,15.51,15.51,15.5,15.5,6600.0
2010-01-04 13:15:00,15.5,15.5,15.44,15.49,27000.0,15.5,15.5,15.44,15.49,27000.0
2010-01-04 13:20:00,15.49,15.51,15.47,15.47,10200.0,15.49,15.51,15.47,15.47,10200.0
2010-01-04 13:25:00,15.47,15.52,15.47,15.49,10200.0,15.47,15.52,15.47,15.49,10200.0
2010-01-04 13:30:00,15.49,15.49,15.49,15.49,5600.0,15.49,15.49,15.49,15.49,5600.0
2010-01-04 13:35:00,15.49,15.49,15.43,15.43,7800.0,15.49,15.49,15.43,15.43,7800.0
2010-01-04 13:40:00,15.44,15.44,15.43,15.44,2800.0,15.44,15.44,15.43,15.44,2800.0
2010-01-04 13:45:00,15.45,15.45,15.4,15.42,16000.0,15.45,15.45,15.4,15.42,16000.0
2010-01-04 13:50:00,15.4,15.41,15.4,15.4,6200.0,15.4,15.41,15.4,15.4,6200.0
2010-01-04 13:55:00,15.4,15.41,15.38,15.38,14400.0,15.4,15.41,15.38,15.38,14400.0
2010-01-04 14:00:00,15.39,15.4,15.38,15.4,4200.0,15.39,15.4,15.38,15.4,4200.0
2010-01-04 14:05:00,15.4,15.43,15.4,15.42,6600.0,15.4,15.43,15.4,15.42,6600.0
2010-01-04 14:10:00,15.42,15.45,15.4,15.41,14200.0,15.42,15.45,15.4,15.41,14200.0
2010-01-04 14:15:00,15.41,15.41,15.4,15.4,1800.0,15.41,15.41,15.4,15.4,1800.0
2010-01-04 14:20:00,15.4,15.4,15.39,15.4,1800.0,15.4,15.4,15.39,15.4,1800.0
2010-01-04 14:25:00,15.4,15.41,15.39,15.41,7200.0,15.4,15.41,15.39,15.41,7200.0
2010-01-04 14:30:00,15.41,15.41,15.38,15.39,12800.0,15.41,15.41,15.38,15.39,12800.0
2010-01-04 14:35:00,15.39,15.41,15.38,15.41,9600.0,15.39,15.41,15.38,15.41,9600.0
2010-01-04 14:40:00,15.41,15.41,15.4,15.41,6400.0,15.41,15.41,15.4,15.41,6400.0
2010-01-04 14:45:00,15.41,15.41,15.4,15.4,7800.0,15.41,15.41,15.4,15.4,7800.0
2010-01-04 14:50:00,15.4,15.4,15.38,15.38,7000.0,15.4,15.4,15.38,15.38,7000.0
2010-01-04 14:55:00,15.37,15.37,15.34,15.34,12800.0,15.37,15.37,15.34,15.34,12800.0
2010-01-04 15:00:00,15.34,15.37,15.33,15.37,10400.0,15.34,15.37,15.33,15.37,10400.0
2010-01-04 15:05:00,15.37,15.38,15.36,15.36,13400.0,15.37,15.38,15.36,15.36,13400.0
2010-01-04 15:10:00,15.36,15.36,15.34,15.34,7600.0,15.36,15.36,15.34,15.34,7600.0
2010-01-04 15:15:00,15.33,15.33,15.31,15.32,26200.0,15.33,15.33,15.31,15.32,26200.0
2010-01-04 15:20:00,15.33,15.36,15.33,15.35,8000.0,15.33,15.36,15.33,15.35,8000.0
2010-01-04 15:25:00,15.35,15.36,15.35,15.35,16200.0,15.35,15.36,15.35,15.35,16200.0
2010-01-04 15:30:00,15.35,15.38,15.34,15.38,40000.0,15.35,15.38,15.34,15.38,40000.0
2010-01-04 15:35:00,15.38,15.38,15.35,15.35,42000.0,15.38,15.38,15.35,15.35,42000.0
2010-01-04 15:40:00,15.36,15.42,15.34,15.41,33600.0,15.36,15.42,15.34,15.41,33600.0
2010-01-04 15:45:00,15.42,15.48,15.42,15.48,43200.0,15.42,15.48,15.42,15.48,43200.0
2010-01-04 15:50:00,15.47,15.47,15.45,15.45,31600.0,15.47,15.47,15.45,15.45,31600.0
2010-01-04 15:55:00,15.46,15.49,15.43,15.46,61200.0,15.46,15.49,15.43,15.46,61200.0
2010-01-05 09:30:00,15.49,15.58,15.45,15.51,15600.0,15.49,15.58,15.45,15.51,15600.0
2010-01-05 09:35:00,15.5,15.59,15.47,15.57,11000.0,15.5,15.59,15.47,15.57,11000.0
2010-01-05 09:40:00,15.56,15.56,15.49,15.51,17400.0,15.56,15.56,15.49,15.51,17400.0
2010-01-05 09:45:00,15.5,15.51,15.48,15.48,6600.0,15.5,15.51,15.48,15.48,6600.0
2010-01-05 09:50:00,15.51,15.57,15.5,15.57,31600.0,15.51,15.57,15.5,15.57,31600.0
2010-01-05 09:55:00,15.59,15.63,15.59,15.63,16400.0,15.59,15.63,15.59,15.63,16400.0
2010-01-05 10:00:00,15.62,15.67,15.6,15.65,20800.0,15.62,15.67,15.6,15.65,20800.0
2010-01-05 10:05:00,15.64,15.65,15.62,15.63,4600.0,15.64,15.65,15.62,15.63,4600.0
2010-01-05 10:10:00,15.64,15.67,15.6,15.67,7200.0,15.64,15.67,15.6,15.67,7200.0
2010-01-05 10:15:00,15.69,15.71,15.66,15.69,11200.0,15.69,15.71,15.66,15.69,11200.0
2010-01-05 10:20:00,15.72,15.76,15.72,15.76,20200.0,15.72,15.76,15.72,15.76,20200.0
2010-01-05 10:25:00,15.75,15.81,15.74,15.77,22600.0,15.75,15.81,15.74,15.77,22600.0
2010-01-05 10:30:00,15.77,15.81,15.77,15.81,58400.0,15.77,15.81,15.77,15.81,58400.0
2010-01-05 10:35:00,15.81,15.83,15.81,15.82,29000.0,15.81,15.83,15.81,15.82,29000.0
2010-01-05 10:40:00,15.82,15.85,15.82,15.85,8000.0,15.82,15.85,15.82,15.85,8000.0
2010-01-05 10:45:00,15.85,15.85,15.84,15.85,12000.0,15.85,15.85,15.84,15.85,12000.0
2010-01-05 10:50:00,15.84,15.84,15.8,15.8,20000.0,15.84,15.84,15.8,15.8,20000.0
2010-01-05 10:55:00,15.8,15.81,15.79,15.79,18600.0,15.8,15.81,15.79,15.79,18600.0
2010-01-05 11:00:00,15.8,15.81,15.78,15.8,10600.0,15.8,15.81,15.78,15.8,10600.0
2010-01-05 11:05:00,15.81,15.83,15.8,15.81,34200.0,15.81,15.83,15.8,15.81,34200.0
2010-01-05 11:10:00,15.8,15.81,15.73,15.74,15000.0,15.8,15.81,15.73,15.74,15000.0
2010-01-05 11:15:00,15.74,15.74,15.68,15.72,18400.0,15.74,15.74,15.68,15.72,18400.0
2010-01-05 11:20:00,15.7,15.74,15.7,15.72,6000.0,15.7,15.74,15.7,15.72,6000.0
2010-01-05 11:25:00,15.72,15.76,15.72,15.74,12400.0,15.72,15.76,15.72,15.74,12400.0
2010-01-05 11:30:00,15.74,15.74,15.71,15.72,3000.0,15.74,15.74,15.71,15.72,3000.0
2010-01-05 11:35:00,15.72,15.76,15.72,15.75,4000.0,15.72,15.76,15.72,15.75,4000.0
2010-01-05 11:40:00,15.76,15.77,15.74,15.76,6600.0,15.76,15.77,15.74,15.76,6600.0
2010-01-05 11:45:00,15.76,15.76,15.75,15.76,2200.0,15.76,15.76,15.75,15.76,2200.0
2010-01-05 11:50:00,15.76,15.81,15.76,15.79,33200.0,15.76,15.81,15.76,15.79,33200.0
2010-01-05 11:55:00,15.8,15.8,15.78,15.78,3200.0,15.8,15.8,15.78,15.78,3200.0
2010-01-05 12:00:00,15.78,15.81,15.78,15.81,8600.0,15.78,15.81,15.78,15.81,8600.0
2010-01-05 12:05:00,15.8,15.81,15.79,15.81,9200.0,15.8,15.81,15.79,15.81,9200.0
2010-01-05 12:10:00,15.8,15.81,15.79,15.81,15600.0,15.8,15.81,15.79,15.81,15600.0
2010-01-05 12:15:00,15.8,15.81,15.79,15.81,10000.0,15.8,15.81,15.79,15.81,10000.0
2010-01-05 12:20:00,15.81,15.81,15.8,15.8,4800.0,15.81,15.81,15.8,15.8,4800.0
2010-01-05 12:25:00,15.8,15.81,15.76,15.81,10600.0,15.8,15.81,15.76,15.81,10600.0
2010-01-05 12:30:00,15.81,15.81,15.79,15.81,6800.0,15.81,15.81,15.79,15.81,6800.0
2010-01-05 12:35:00,15.81,15.82,15.8,15.81,8400.0,15.81,15.82,15.8,15.81,8400.0
2010-01-05 12:40:00,15.81,15.81,15.77,15.77,27400.0,15.81,15.81,15.77,15.77,27400.0
2010-01-05 12:45:00,15.79,15.81,15.78,15.8,25200.0,15.79,15.81,15.78,15.8,25200.0
2010-01-05 12:50:00,15.8,15.8,15.79,15.8,7400.0,15.8,15.8,15.79,15.8,7400.0
2010-01-05 12:55:00,15.8,15.81,15.8,15.81,6400.0,15.8,15.81,15.8,15.81,6400.0
2010-01-05 13:00:00,15.81,15.83,15.74,15.74,30200.0,15.81,15.83,15.74,15.74,30200.0
2010-01-05 13:05:00,15.76,15.8,15.75,15.79,32200.0,15.76,15.8,15.75,15.79,32200.0
2010-01-05 13:10:00,15.79,15.79,15.77,15.78,2600.0,15.79,15.79,15.77,15.78,2600.0
2010-01-05 13:15:00,15.79,15.79,15.78,15.79,3200.0,15.79,15.79,15.78,15.79,3200.0
2010-01-05 13:20:00,15.81,15.81,15.74,15.79,14600.0,15.81,15.81,15.74,15.79,14600.0
2010-01-05 13:25:00,15.79,15.82,15.78,15.81,25000.0,15.79,15.82,15.78,15.81,25000.0
2010-01-05 13:30:00,15.81,15.81,15.79,15.8,17200.0,15.81,15.81,15.79,15.8,17200.0
2010-01-05 13:35:00,15.8,15.81,15.8,15.8,6600.0,15.8,15.81,15.8,15.8,6600.0
2010-01-05 13:40:00,15.81,15.83,15.79,15.81,26600.0,15.81,15.83,15.79,15.81,26600.0
2010-01-05 13:45:00,15.82,15.83,15.8,15.81,21800.0,15.82,15.83,15.8,15.81,21800.0
2010-01-05 13:50:00,15.8,15.81,15.79,15.8,14400.0,15.8,15.81,15.79,15.8,14400.0
2010-01-05 13:55:00,15.8,15.8,15.77,15.78,2600.0,15.8,15.8,15.77,15.78,2600.0
2010-01-05 14:00:00,15.79,15.8,15.78,15.8,3200.0,15.79,15.8,15.78,15.8,3200.0
2010-01-05 14:05:00,15.78,15.79,15.76,15.78,7000.0,15.78,15.79,15.76,15.78,7000.0
2010-01-05 14:10:00,15.78,15.8,15.76,15.79,16200.0,15.78,15.8,15.76,15.79,16200.0
2010-01-05 14:15:00,15.77,15.81,15.77,15.78,8600.0,15.77,15.81,15.77,15.78,8600.0
2010-01-05 14:20:00,15.78,15.81,15.77,15.78,5800.0,15.78,15.81,15.77,15.78,5800.0
2010-01-05 14:25:00,15.79,15.81,15.79,15.81,11000.0,15.79,15.81,15.79,15.81,11000.0
2010-01-05 14:30:00,15.81,15.81,15.78,15.8,10800.0,15.81,15.81,15.78,15.8,10800.0
2010-01-05 14:35:00,15.8,15.8,15.78,15.79,6600.0,15.8,15.8,15.78,15.79,6600.0
2010-01-05 14:40:00,15.79,15.81,15.77,15.77,9000.0,15.79,15.81,15.77,15.77,9000.0
2010-01-05 14:45:00,15.78,15.8,15.77,15.79,5600.0,15.78,15.8,15.77,15.79,5600.0
2010-01-05 14:50:00,15.8,15.8,15.78,15.79,17400.0,15.8,15.8,15.78,15.79,17400.0
2010-01-05 14:55:00,15.79,15.79,15.78,15.79,2200.0,15.79,15.79,15.78,15.79,2200.0
2010-01-05 15:00:00,15.79,15.82,15.78,15.81,40800.0,15.79,15.82,15.78,15.81,40800.0
2010-01-05 15:05:00,15.81,15.84,15.81,15.84,23200.0,15.81,15.84,15.81,15.84,23200.0
2010-01-05 15:10:00,15.84,15.85,15.83,15.85,8400.0,15.84,15.85,15.83,15.85,8400.0
2010-01-05 15:15:00,15.85,15.9,15.85,15.9,23000.0,15.85,15.9,15.85,15.9,23000.0
2010-01-05 15:20:00,15.9,15.92,15.87,15.88,25400.0,15.9,15.92,15.87,15.88,25400.0
2010-01-05 15:25:00,15.88,15.9,15.86,15.86,14000.0,15.88,15.9,15.86,15.86,14000.0
2010-01-05 15:30:00,15.86,15.93,15.86,15.9,18600.0,15.86,15.93,15.86,15.9,18600.0
2010-01-05 15:35:00,15.9,15.9,15.87,15.89,19200.0,15.9,15.9,15.87,15.89,19200.0
2010-01-05 15:40:00,15.9,15.9,15.85,15.87,38000.0,15.9,15.9,15.85,15.87,38000.0
2010-01-05 15:45:00,15.86,15.91,15.86,15.89,22000.0,15.86,15.91,15.86,15.89,22000.0
2010-01-05 15:50:00,15.89,15.93,15.89,15.91,22400.0,15.89,15.93,15.89,15.91,22400.0
2010-01-05 15:55:00,15.92,15.92,15.87,15.92,39600.0,15.92,15.92,15.87,15.92,39600.0
2010-01-06 09:30:00,15.93,15.96,15.88,15.96,20000.0,15.93,15.96,15.88,15.96,20000.0
2010-01-06 09:35:00,15.97,16.07,15.97,16.04,36200.0,15.97,16.07,15.97,16.04,36200.0
2010-01-06 09:40:00,16.0,16.03,15.85,15.88,15800.0,16.0,16.03,15.85,15.88,15800.0
2010-01-06 09:45:00,15.87,15.95,15.87,15.92,11600.0,15.87,15.95,15.87,15.92,11600.0
2010-01-06 09:50:00,15.94,15.98,15.92,15.97,219600.0,15.94,15.98,15.92,15.97,219600.0
2010-01-06 09:55:00,15.98,16.08,15.97,16.06,109400.0,15.98,16.08,15.97,16.06,109400.0
2010-01-06 10:00:00,16.05,16.05,16.02,16.02,11200.0,16.05,16.05,16.02,16.02,11200.0
2010-01-06 10:05:00,16.01,16.09,16.01,16.07,37200.0,16.01,16.09,16.01,16.07,37200.0
2010-01-06 10:10:00,16.09,16.09,15.98,16.0,34800.0,16.09,16.09,15.98,16.0,34800.0
2010-01-06 10:15:00,16.02,16.04,15.99,16.03,48800.0,16.02,16.04,15.99,16.03,48800.0
2010-01-06 10:20:00,16.0,16.03,15.99,16.03,30800.0,16.0,16.03,15.99,16.03,30800.0
2010-01-06 10:25:00,16.0,16.03,15.99,16.0,23000.0,16.0,16.03,15.99,16.0,23000.0
2010-01-06 10:30:00,16.0,16.06,16.0,16.0,116400.0,16.0,16.06,16.0,16.0,116400.0
2010-01-06 10:35:00,16.02,16.03,16.0,16.0,17800.0,16.02,16.03,16.0,16.0,17800.0
2010-01-06 10:40:00,16.0,16.03,16.0,16.03,7200.0,16.0,16.03,16.0,16.03,7200.0
2010-01-06 10:45:00,16.03,16.04,16.0,16.02,12400.0,16.03,16.04,16.0,16.02,12400.0
2010-01-06 10:50:00,16.02,16.02,16.0,16.01,3800.0,16.02,16.02,16.0,16.01,3800.0
2010-01-06 10:55:00,16.01,16.02,16.0,16.0,6000.0,16.01,16.02,16.0,16.0,6000.0
2010-01-06 11:00:00,16.0,16.04,15.99,16.03,23800.0,16.0,16.04,15.99,16.03,23800.0
2010-01-06 11:05:00,16.04,16.05,16.0,16.02,106000.0,16.04,16.05,16.0,16.02,106000.0
2010-01-06 11:10:00,16.02,16.02,16.0,16.0,24400.0,16.02,16.02,16.0,16.0,24400.0
2010-01-06 11:15:00,16.01,16.01,15.99,16.0,11400.0,16.01,16.01,15.99,16.0,11400.0
2010-01-06 11:20:00,16.0,16.02,16.0,16.01,10400.0,16.0,16.02,16.0,16.01,10400.0
2010-01-06 11:25:00,16.0,16.02,16.0,16.0,17200.0,16.0,16.02,16.0,16.0,17200.0
2010-01-06 11:30:00,16.0,16.02,15.99,15.99,14000.0,16.0,16.02,15.99,15.99,14000.0
2010-01-06 11:35:00,16.0,16.0,15.94,15.94,8000.0,16.0,16.0,15.94,15.94,8000.0
2010-01-06 11:40:00,15.94,16.01,15.93,15.99,9800.0,15.94,16.01,15.93,15.99,9800.0
2010-01-06 11:45:00,16.01,16.04,16.01,16.04,3000.0,16.01,16.04,16.01,16.04,3000.0
2010-01-06 11:50:00,16.04,16.04,15.99,16.01,4600.0,16.04,16.04,15.99,16.01,4600.0
2010-01-06 11:55:00,15.99,16.0,15.96,15.97,12600.0,15.99,16.0,15.96,15.97,12600.0
2010-01-06 12:00:00,15.96,15.99,15.96,15.99,8600.0,15.96,15.99,15.96,15.99,8600.0
2010-01-06 12:05:00,15.99,16.03,15.99,16.03,3400.0,15.99,16.03,15.99,16.03,3400.0
2010-01-06 12:10:00,16.03,16.03,15.97,15.97,16200.0,16.03,16.03,15.97,15.97,16200.0
2010-01-06 12:15:00,15.97,16.01,15.97,16.0,20600.0,15.97,16.01,15.97,16.0,20600.0
2010-01-06 12:20:00,15.97,15.99,15.97,15.99,1800.0,15.97,15.99,15.97,15.99,1800.0
2010-01-06 12:25:00,15.99,16.01,15.97,15.97,7400.0,15.99,16.01,15.97,15.97,7400.0
2010-01-06 12:30:00,15.96,15.98,15.96,15.97,6000.0,15.96,15.98,15.96,15.97,6000.0
2010-01-06 12:35:00,15.97,16.02,15.97,15.99,44200.0,15.97,16.02,15.97,15.99,44200.0
2010-01-06 12:40:00,15.99,16.04,15.99,16.04,12400.0,15.99,16.04,15.99,16.04,12400.0
2010-01-06 12:45:00,16.05,16.1,16.04,16.1,4800.0,16.05,16.1,16.04,16.1,4800.0
2010-01-06 12:50:00,16.1,16.15,16.09,16.13,24000.0,16.1,16.15,16.09,16.13,24000.0
2010-01-06 12:55:00,16.14,16.14,16.11,16.11,9400.0,16.14,16.14,16.11,16.11,9400.0
2010-01-06 13:00:00,16.1,16.1,16.06,16.08,6600.0,16.1,16.1,16.06,16.08,6600.0
2010-01-06 13:05:00,16.04,16.08,16.02,16.06,24800.0,16.04,16.08,16.02,16.06,24800.0
2010-01-06 13:10:00,16.04,16.06,16.04,16.05,2600.0,16.04,16.06,16.04,16.05,2600.0
2010-01-06 13:15:00,16.05,16.08,16.03,16.08,10000.0,16.05,16.08,16.03,16.08,10000.0
2010-01-06 13:20:00,16.08,16.1,16.08,16.08,1800.0,16.08,16.1,16.08,16.08,1800.0
2010-01-06 13:25:00,16.09,16.1,16.08,16.1,4200.0,16.09,16.1,16.08,16.1,4200.0
2010-01-06 13:30:00,16.09,16.1,16.08,16.09,14200.0,16.09,16.1,16.08,16.09,14200.0
2010-01-06 13:35:00,16.08,16.11,16.08,16.11,16000.0,16.08,16.11,16.08,16.11,16000.0
2010-01-06 13:40:00,16.11,16.13,16.05,16.08,18400.0,16.11,16.13,16.05,16.08,18400.0
2010-01-06 13:45:00,16.07,16.13,16.07,16.11,24200.0,16.07,16.13,16.07,16.11,24200.0
2010-01-06 13:50:00,16.09,16.1,16.05,16.09,14200.0,16.09,16.1,16.05,16.09,14200.0
2010-01-06 13:55:00,16.09,16.11,16.06,16.11,14600.0,16.09,16.11,16.06,16.11,14600.0
2010-01-06 14:00:00,16.11,16.14,16.11,16.11,22800.0,16.11,16.14,16.11,16.11,22800.0
2010-01-06 14:05:00,16.11,16.16,16.11,16.16,5000.0,16.11,16.16,16.11,16.16,5000.0
2010-01-06 14:10:00,16.16,16.19,16.14,16.16,11600.0,16.16,16.19,16.14,16.16,11600.0
2010-01-06 14:15:00,16.14,16.17,16.11,16.16,54600.0,16.14,16.17,16.11,16.16,54600.0
2010-01-06 14:20:00,16.16,16.19,16.15,16.19,13000.0,16.16,16.19,16.15,16.19,13000.0
2010-01-06 14:25:00,16.18,16.25,16.18,16.22,45600.0,16.18,16.25,16.18,16.22,45600.0
2010-01-06 14:30:00,16.23,16.3,16.23,16.29,28000.0,16.23,16.3,16.23,16.29,28000.0
2010-01-06 14:35:00,16.28,16.31,16.26,16.27,12800.0,16.28,16.31,16.26,16.27,12800.0
2010-01-06 14:40:00,16.28,16.28,16.24,16.24,8200.0,16.28,16.28,16.24,16.24,8200.0
2010-01-06 14:45:00,16.25,16.26,16.22,16.24,23600.0,16.25,16.26,16.22,16.24,23600.0
2010-01-06 14:50:00,16.24,16.25,16.24,16.25,4800.0,16.24,16.25,16.24,16.25,4800.0
2010-01-06 14:55:00,16.25,16.26,16.24,16.25,18800.0,16.25,16.26,16.24,16.25,18800.0
2010-01-06 15:00:00,16.25,16.3,16.23,16.29,45200.0,16.25,16.3,16.23,16.29,45200.0
2010-01-06 15:05:00,16.29,16.29,16.22,16.26,29200.0,16.29,16.29,16.22,16.26,29200.0
2010-01-06 15:10:00,16.25,16.31,16.25,16.3,20800.0,16.25,16.31,16.25,16.3,20800.0
2010-01-06 15:15:00,16.3,16.3,16.26,16.29,20600.0,16.3,16.3,16.26,16.29,20600.0
2010-01-06 15:20:00,16.29,16.3,16.27,16.3,9600.0,16.29,16.3,16.27,16.3,9600.0
2010-01-06 15:25:00,16.28,16.31,16.26,16.31,19800.0,16.28,16.31,16.26,16.31,19800.0
2010-01-06 15:30:00,16.3,16.33,16.28,16.28,25600.0,16.3,16.33,16.28,16.28,25600.0
2010-01-06 15:35:00,16.28,16.3,16.27,16.29,26400.0,16.28,16.3,16.27,16.29,26400.0
2010-01-06 15:40:00,16.29,16.29,16.22,16.22,24800.0,16.29,16.29,16.22,16.22,24800.0
2010-01-06 15:45:00,16.22,16.23,16.19,16.22,31200.0,16.22,16.23,16.19,16.22,31200.0
2010-01-06 15:50:00,16.22,16.25,16.18,16.24,16800.0,16.22,16.25,16.18,16.24,16800.0
2010-01-06 15:55:00,16.24,16.25,16.24,16.25,39200.0,16.24,16.25,16.24,16.25,39200.0
2010-01-07 09:30:00,16.25,16.36,16.25,16.36,24400.0,16.25,16.36,16.25,16.36,24400.0
2010-01-07 09:35:00,16.36,16.48,16.36,16.4,40600.0,16.36,16.48,16.36,16.4,40600.0
2010-01-07 09:40:00,16.41,16.45,16.34,16.36,15200.0,16.41,16.45,16.34,16.36,15200.0
2010-01-07 09:45:00,16.36,16.36,16.19,16.3,30600.0,16.36,16.36,16.19,16.3,30600.0
2010-01-07 09:50:00,16.28,16.3,16.14,16.14,49600.0,16.28,16.3,16.14,16.14,49600.0
2010-01-07 09:55:00,16.13,16.15,16.03,16.05,18200.0,16.13,16.15,16.03,16.05,18200.0
2010-01-07 10:00:00,16.04,16.05,15.99,16.0,15400.0,16.04,16.05,15.99,16.0,15400.0
2010-01-07 10:05:00,16.0,16.04,15.9,15.97,47400.0,16.0,16.04,15.9,15.97,47400.0
2010-01-07 10:10:00,15.97,16.11,15.97,16.11,27000.0,15.97,16.11,15.97,16.11,27000.0
2010-01-07 10:15:00,16.11,16.11,16.06,16.06,8200.0,16.11,16.11,16.06,16.06,8200.0
2010-01-07 10:20:00,16.05,16.1,15.96,16.1,12000.0,16.05,16.1,15.96,16.1,12000.0
2010-01-07 10:25:00,16.09,16.1,16.06,16.06,4600.0,16.09,16.1,16.06,16.06,4600.0
2010-01-07 10:30:00,16.08,16.18,16.07,16.18,10000.0,16.08,16.18,16.07,16.18,10000.0
2010-01-07 10:35:00,16.18,16.28,16.16,16.28,17600.0,16.18,16.28,16.16,16.28,17600.0
2010-01-07 10:40:00,16.28,16.28,16.25,16.25,7000.0,16.28,16.28,16.25,16.25,7000.0
2010-01-07 10:45:00,16.25,16.38,16.25,16.38,25600.0,16.25,16.38,16.25,16.38,25600.0
2010-01-07 10:50:00,16.36,16.37,16.25,16.25,13400.0,16.36,16.37,16.25,16.25,13400.0
2010-01-07 10:55:00,16.26,16.3,16.26,16.26,7800.0,16.26,16.3,16.26,16.26,7800.0
2010-01-07 11:00:00,16.27,16.29,16.22,16.27,9000.0,16.27,16.29,16.22,16.27,9000.0
2010-01-07 11:05:00,16.27,16.27,16.23,16.25,7200.0,16.27,16.27,16.23,16.25,7200.0
2010-01-07 11:10:00,16.22,16.22,16.21,16.22,3800.0,16.22,16.22,16.21,16.22,3800.0
2010-01-07 11:15:00,16.22,16.22,16.15,16.16,4000.0,16.22,16.22,16.15,16.16,4000.0
2010-01-07 11:20:00,16.17,16.19,16.16,16.18,5400.0,16.17,16.19,16.16,16.18,5400.0
2010-01-07 11:25:00,16.17,16.2,16.14,16.16,26000.0,16.17,16.2,16.14,16.16,26000.0
2010-01-07 11:30:00,16.15,16.16,16.09,16.09,6400.0,16.15,16.16,16.09,16.09,6400.0
2010-01-07 11:35:00,16.1,16.11,16.04,16.04,7800.0,16.1,16.11,16.04,16.04,7800.0
2010-01-07 11:40:00,16.05,16.1,16.03,16.08,11800.0,16.05,16.1,16.03,16.08,11800.0
2010-01-07 11:45:00,16.08,16.08,16.03,16.04,4200.0,16.08,16.08,16.03,16.04,4200.0
2010-01-07 11:50:00,16.03,16.05,16.03,16.04,1800.0,16.03,16.05,16.03,16.04,1800.0
2010-01-07 11:55:00,16.04,16.07,16.04,16.06,8400.0,16.04,16.07,16.04,16.06,8400.0
2010-01-07 12:00:00,16.05,16.05,16.02,16.03,5400.0,16.05,16.05,16.02,16.03,5400.0
2010-01-07 12:05:00,16.04,16.06,16.03,16.06,3400.0,16.04,16.06,16.03,16.06,3400.0
2010-01-07 12:10:00,16.06,16.1,16.06,16.09,4800.0,16.06,16.1,16.06,16.09,4800.0
2010-01-07 12:15:00,16.09,16.17,16.09,16.16,10800.0,16.09,16.17,16.09,16.16,10800.0
2010-01-07 12:20:00,16.16,16.16,16.11,16.12,5600.0,16.16,16.16,16.11,16.12,5600.0
2010-01-07 12:25:00,16.12,16.12,16.09,16.09,2200.0,16.12,16.12,16.09,16.09,2200.0
2010-01-07 12:30:00,16.1,16.13,16.1,16.1,5000.0,16.1,16.13,16.1,16.1,5000.0
2010-01-07 12:35:00,16.11,16.14,16.05,16.06,13000.0,16.11,16.14,16.05,16.06,13000.0
2010-01-07 12:40:00,16.06,16.11,16.06,16.11,4200.0,16.06,16.11,16.06,16.11,4200.0
2010-01-07 12:45:00,16.09,16.09,16.09,16.09,200.0,16.09,16.09,16.09,16.09,200.0
2010-01-07 12:50:00,16.1,16.14,16.1,16.12,9000.0,16.1,16.14,16.1,16.12,9000.0
2010-01-07 12:55:00,16.13,16.13,16.09,16.09,3000.0,16.13,16.13,16.09,16.09,3000.0
2010-01-07 13:00:00,16.09,16.09,16.03,16.03,12000.0,16.09,16.09,16.03,16.03,12000.0
2010-01-07 13:05:00,16.02,16.03,16.0,16.0,9600.0,16.02,16.03,16.0,16.0,9600.0
2010-01-07 13:10:00,16.0,16.04,16.0,16.04,13400.0,16.0,16.04,16.0,16.04,13400.0
2010-01-07 13:15:00,16.04,16.06,16.04,16.06,2800.0,16.04,16.06,16.04,16.06,2800.0
2010-01-07 13:20:00,16.06,16.06,15.99,16.0,11800.0,16.06,16.06,15.99,16.0,11800.0
2010-01-07 13:25:00,16.01,16.05,16.01,16.05,7600.0,16.01,16.05,16.01,16.05,7600.0
2010-01-07 13:30:00,16.06,16.06,16.03,16.03,15600.0,16.06,16.06,16.03,16.03,15600.0
2010-01-07 13:35:00,16.04,16.04,16.03,16.03,1200.0,16.04,16.04,16.03,16.03,1200.0
2010-01-07 13:40:00,16.04,16.04,16.02,16.03,2200.0,16.04,16.04,16.02,16.03,2200.0
2010-01-07 13:45:00,16.03,16.03,16.02,16.03,3400.0,16.03,16.03,16.02,16.03,3400.0
2010-01-07 13:50:00,16.03,16.06,16.03,16.05,4400.0,16.03,16.06,16.03,16.05,4400.0
2010-01-07 13:55:00,16.06,16.06,16.05,16.05,800.0,16.06,16.06,16.05,16.05,800.0
2010-01-07 14:00:00,16.06,16.07,16.05,16.05,4200.0,16.06,16.07,16.05,16.05,4200.0
2010-01-07 14:05:00,16.04,16.05,16.03,16.05,6200.0,16.04,16.05,16.03,16.05,6200.0
2010-01-07 14:10:00,16.06,16.08,16.06,16.08,4800.0,16.06,16.08,16.06,16.08,4800.0
2010-01-07 14:15:00,16.07,16.09,16.02,16.04,19400.0,16.07,16.09,16.02,16.04,19400.0
2010-01-07 14:20:00,16.05,16.08,16.04,16.08,6800.0,16.05,16.08,16.04,16.08,6800.0
2010-01-07 14:25:00,16.08,16.08,16.06,16.06,2800.0,16.08,16.08,16.06,16.06,2800.0
2010-01-07 14:30:00,16.07,16.13,16.07,16.13,7800.0,16.07,16.13,16.07,16.13,7800.0
2010-01-07 14:35:00,16.13,16.15,16.11,16.13,3800.0,16.13,16.15,16.11,16.13,3800.0
2010-01-07 14:40:00,16.11,16.12,16.1,16.11,3600.0,16.11,16.12,16.1,16.11,3600.0
2010-01-07 14:45:00,16.11,16.15,16.11,16.15,8400.0,16.11,16.15,16.11,16.15,8400.0
2010-01-07 14:50:00,16.15,16.15,16.13,16.15,16400.0,16.15,16.15,16.13,16.15,16400.0
2010-01-07 14:55:00,16.15,16.15,16.13,16.14,4000.0,16.15,16.15,16.13,16.14,4000.0
2010-01-07 15:00:00,16.14,16.14,16.1,16.12,31000.0,16.14,16.14,16.1,16.12,31000.0
2010-01-07 15:05:00,16.11,16.14,16.1,16.13,14400.0,16.11,16.14,16.1,16.13,14400.0
2010-01-07 15:10:00,16.13,16.19,16.13,16.19,5600.0,16.13,16.19,16.13,16.19,5600.0
2010-01-07 15:15:00,16.2,16.21,16.18,16.21,6600.0,16.2,16.21,16.18,16.21,6600.0
2010-01-07 15:20:00,16.21,16.22,16.2,16.2,11000.0,16.21,16.22,16.2,16.2,11000.0
2010-01-07 15:25:00,16.2,16.22,16.17,16.18,23400.0,16.2,16.22,16.17,16.18,23400.0
2010-01-07 15:30:00,16.18,16.22,16.18,16.22,8200.0,16.18,16.22,16.18,16.22,8200.0
2010-01-07 15:35:00,16.22,16.22,16.18,16.18,19000.0,16.22,16.22,16.18,16.18,19000.0
2010-01-07 15:40:00,16.18,16.19,16.16,16.16,10000.0,16.18,16.19,16.16,16.16,10000.0
2010-01-07 15:45:00,16.16,16.17,16.13,16.13,23400.0,16.16,16.17,16.13,16.13,23400.0
2010-01-07 15:50:00,16.13,16.15,16.13,16.14,33600.0,16.13,16.15,16.13,16.14,33600.0
2010-01-07 15:55:00,16.14,16.16,16.13,16.14,23000.0,16.14,16.16,16.13,16.14,23000.0
2010-01-08 09:30:00,16.07,16.14,15.88,16.08,17600.0,16.07,16.14,15.88,16.08,17600.0
2010-01-08 09:35:00,16.1,16.19,16.03,16.04,16000.0,16.1,16.19,16.03,16.04,16000.0
2010-01-08 09:40:00,16.02,16.05,15.95,16.01,30600.0,16.02,16.05,15.95,16.01,30600.0
2010-01-08 09:45:00,16.0,16.07,15.99,16.05,8000.0,16.0,16.07,15.99,16.05,8000.0
2010-01-08 09:50:00,16.03,16.09,16.0,16.09,3800.0,16.03,16.09,16.0,16.09,3800.0
2010-01-08 09:55:00,16.07,16.2,16.07,16.2,3600.0,16.07,16.2,16.07,16.2,3600.0
2010-01-08 10:00:00,16.18,16.32,16.18,16.23,10000.0,16.18,16.32,16.18,16.23,10000.0
2010-01-08 10:05:00,16.24,16.24,16.2,16.21,4600.0,16.24,16.24,16.2,16.21,4600.0
2010-01-08 10:10:00,16.23,16.27,16.21,16.27,2600.0,16.23,16.27,16.21,16.27,2600.0
2010-01-08 10:15:00,16.25,16.25,16.18,16.19,800.0,16.25,16.25,16.18,16.19,800.0
2010-01-08 10:20:00,16.18,16.21,16.12,16.12,5600.0,16.18,16.21,16.12,16.12,5600.0
2010-01-08 10:25:00,16.14,16.18,16.08,16.11,8000.0,16.14,16.18,16.08,16.11,8000.0
2010-01-08 10:30:00,16.11,16.14,16.11,16.11,6800.0,16.11,16.14,16.11,16.11,6800.0
2010-01-08 10:35:00,16.11,16.11,16.09,16.11,1800.0,16.11,16.11,16.09,16.11,1800.0
2010-01-08 10:40:00,16.11,16.11,16.09,16.11,9400.0,16.11,16.11,16.09,16.11,9400.0
2010-01-08 10:45:00,16.1,16.1,16.06,16.08,7200.0,16.1,16.1,16.06,16.08,7200.0
2010-01-08 10:50:00,16.1,16.1,16.09,16.1,1600.0,16.1,16.1,16.09,16.1,1600.0
2010-01-08 10:55:00,16.1,16.12,16.1,16.12,1600.0,16.1,16.12,16.1,16.12,1600.0
2010-01-08 11:00:00,16.13,16.13,16.09,16.1,3200.0,16.13,16.13,16.09,16.1,3200.0
2010-01-08 11:05:00,16.09,16.09,16.04,16.04,4600.0,16.09,16.09,16.04,16.04,4600.0
2010-01-08 11:10:00,16.02,16.07,16.02,16.06,3800.0,16.02,16.07,16.02,16.06,3800.0
2010-01-08 11:15:00,16.06,16.09,16.06,16.09,5200.0,16.06,16.09,16.06,16.09,5200.0
2010-01-08 11:20:00,16.09,16.11,16.09,16.1,2200.0,16.09,16.11,16.09,16.1,2200.0
2010-01-08 11:25:00,16.1,16.1,16.09,16.09,1400.0,16.1,16.1,16.09,16.09,1400.0
2010-01-08 11:30:00,16.1,16.1,16.06,16.06,3200.0,16.1,16.1,16.06,16.06,3200.0
2010-01-08 11:35:00,16.04,16.06,16.01,16.01,13000.0,16.04,16.06,16.01,16.01,13000.0
2010-01-08 11:40:00,16.02,16.03,16.0,16.03,2600.0,16.02,16.03,16.0,16.03,2600.0
2010-01-08 11:45:00,16.03,16.09,16.03,16.09,3400.0,16.03,16.09,16.03,16.09,3400.0
2010-01-08 11:50:00,16.09,16.09,16.02,16.02,4000.0,16.09,16.09,16.02,16.02,4000.0
2010-01-08 11:55:00,16.02,16.08,16.02,16.08,5200.0,16.02,16.08,16.02,16.08,5200.0
2010-01-08 12:00:00,16.11,16.11,16.06,16.07,2600.0,16.11,16.11,16.06,16.07,2600.0
2010-01-08 12:05:00,16.07,16.08,16.06,16.06,2000.0,16.07,16.08,16.06,16.06,2000.0
2010-01-08 12:10:00,16.07,16.07,16.06,16.07,2000.0,16.07,16.07,16.06,16.07,2000.0
2010-01-08 12:15:00,16.08,16.08,16.06,16.06,3600.0,16.08,16.08,16.06,16.06,3600.0
2010-01-08 12:20:00,16.07,16.13,16.07,16.13,4600.0,16.07,16.13,16.07,16.13,4600.0
2010-01-08 12:25:00,16.14,16.17,16.14,16.14,6200.0,16.14,16.17,16.14,16.14,6200.0
2010-01-08 12:30:00,16.14,16.14,16.12,16.13,4200.0,16.14,16.14,16.12,16.13,4200.0
2010-01-08 12:35:00,16.13,16.13,16.1,16.1,1200.0,16.13,16.13,16.1,16.1,1200.0
2010-01-08 12:40:00,16.11,16.11,16.1,16.11,2800.0,16.11,16.11,16.1,16.11,2800.0
2010-01-08 12:45:00,16.1,16.11,16.07,16.08,7000.0,16.1,16.11,16.07,16.08,7000.0
2010-01-08 12:50:00,16.08,16.08,16.07,16.07,1800.0,16.08,16.08,16.07,16.07,1800.0
2010-01-08 12:55:00,16.08,16.11,16.08,16.11,5600.0,16.08,16.11,16.08,16.11,5600.0
2010-01-08 13:00:00,16.1,16.11,16.09,16.09,3800.0,16.1,16.11,16.09,16.09,3800.0
2010-01-08 13:05:00,16.08,16.11,16.08,16.11,2000.0,16.08,16.11,16.08,16.11,2000.0
2010-01-08 13:10:00,16.1,16.1,16.07,16.1,3200.0,16.1,16.1,16.07,16.1,3200.0
2010-01-08 13:15:00,16.1,16.1,16.09,16.09,600.0,16.1,16.1,16.09,16.09,600.0
2010-01-08 13:20:00,16.06,16.07,16.06,16.07,1200.0,16.06,16.07,16.06,16.07,1200.0
2010-01-08 13:25:00,16.06,16.07,16.03,16.04,5400.0,16.06,16.07,16.03,16.04,5400.0
2010-01-08 13:30:00,16.04,16.11,16.04,16.11,9600.0,16.04,16.11,16.04,16.11,9600.0
2010-01-08 13:35:00,16.11,16.11,16.1,16.11,5400.0,16.11,16.11,16.1,16.11,5400.0
2010-01-08 13:40:00,16.11,16.11,16.09,16.11,5000.0,16.11,16.11,16.09,16.11,5000.0
2010-01-08 13:45:00,16.08,16.11,16.08,16.09,8600.0,16.08,16.11,16.08,16.09,8600.0
2010-01-08 13:50:00,16.08,16.08,16.06,16.07,3600.0,16.08,16.08,16.06,16.07,3600.0
2010-01-08 13:55:00,16.07,16.08,16.06,16.07,6400.0,16.07,16.08,16.06,16.07,6400.0
2010-01-08 14:00:00,16.07,16.08,16.06,16.08,1600.0,16.07,16.08,16.06,16.08,1600.0
2010-01-08 14:05:00,16.08,16.1,16.07,16.09,10800.0,16.08,16.1,16.07,16.09,10800.0
2010-01-08 14:10:00,16.08,16.09,16.08,16.09,4800.0,16.08,16.09,16.08,16.09,4800.0
2010-01-08 14:15:00,16.09,16.09,16.06,16.06,4800.0,16.09,16.09,16.06,16.06,4800.0
2010-01-08 14:20:00,16.07,16.08,16.07,16.07,2000.0,16.07,16.08,16.07,16.07,2000.0
2010-01-08 14:25:00,16.06,16.07,16.03,16.07,13800.0,16.06,16.07,16.03,16.07,13800.0
2010-01-08 14:30:00,16.08,16.09,16.05,16.05,9400.0,16.08,16.09,16.05,16.05,9400.0
2010-01-08 14:35:00,16.03,16.03,16.0,16.0,9800.0,16.03,16.03,16.0,16.0,9800.0
2010-01-08 14:40:00,16.0,16.01,15.94,15.95,36200.0,16.0,16.01,15.94,15.95,36200.0
2010-01-08 14:45:00,15.95,16.02,15.94,16.0,10600.0,15.95,16.02,15.94,16.0,10600.0
2010-01-08 14:50:00,15.99,16.01,15.93,15.95,27600.0,15.99,16.01,15.93,15.95,27600.0
2010-01-08 14:55:00,15.94,15.98,15.92,15.97,14600.0,15.94,15.98,15.92,15.97,14600.0
2010-01-08 15:00:00,15.99,16.0,15.99,16.0,6400.0,15.99,16.0,15.99,16.0,6400.0
2010-01-08 15:05:00,16.01,16.02,16.0,16.01,7200.0,16.01,16.02,16.0,16.01,7200.0
2010-01-08 15:10:00,16.02,16.02,16.0,16.0,4400.0,16.02,16.02,16.0,16.0,4400.0
2010-01-08 15:15:00,16.0,16.0,15.99,16.0,10400.0,16.0,16.0,15.99,16.0,10400.0
2010-01-08 15:20:00,16.0,16.06,16.0,16.06,9200.0,16.0,16.06,16.0,16.06,9200.0
2010-01-08 15:25:00,16.05,16.06,16.03,16.05,6400.0,16.05,16.06,16.03,16.05,6400.0
2010-01-08 15:30:00,16.06,16.06,16.01,16.01,8200.0,16.06,16.06,16.01,16.01,8200.0
2010-01-08 15:35:00,16.0,16.07,16.0,16.07,14600.0,16.0,16.07,16.0,16.07,14600.0
2010-01-08 15:40:00,16.08,16.1,16.05,16.1,19600.0,16.08,16.1,16.05,16.1,19600.0
2010-01-08 15:45:00,16.1,16.1,16.05,16.09,6800.0,16.1,16.1,16.05,16.09,6800.0
2010-01-08 15:50:00,16.09,16.11,16.06,16.08,10800.0,16.09,16.11,16.06,16.08,10800.0
2010-01-08 15:55:00,16.07,16.14,16.07,16.14,67200.0,16.07,16.14,16.07,16.14,67200.0
2010-01-11 09:30:00,16.2,16.2,16.03,16.16,22600.0,16.2,16.2,16.03,16.16,22600.0
2010-01-11 09:35:00,16.15,16.15,16.08,16.08,1400.0,16.15,16.15,16.08,16.08,1400.0
2010-01-11 09:40:00,16.07,16.07,16.03,16.07,2000.0,16.07,16.07,16.03,16.07,2000.0
2010-01-11 09:45:00,16.07,16.14,16.07,16.11,2200.0,16.07,16.14,16.07,16.11,2200.0
2010-01-11 09:50:00,16.11,16.11,16.08,16.09,5800.0,16.11,16.11,16.08,16.09,5800.0
2010-01-11 09:55:00,16.09,16.09,15.97,15.97,11200.0,16.09,16.09,15.97,15.97,11200.0
2010-01-11 10:00:00,15.99,16.05,15.99,16.01,11200.0,15.99,16.05,15.99,16.01,11200.0
2010-01-11 10:05:00,16.0,16.01,15.92,15.95,16800.0,16.0,16.01,15.92,15.95,16800.0
2010-01-11 10:10:00,15.93,16.04,15.93,15.97,26800.0,15.93,16.04,15.93,15.97,26800.0
2010-01-11 10:15:00,15.97,16.04,15.97,16.03,12400.0,15.97,16.04,15.97,16.03,12400.0
2010-01-11 10:20:00,16.03,16.03,16.0,16.0,5800.0,16.03,16.03,16.0,16.0,5800.0
2010-01-11 10:25:00,16.02,16.05,16.02,16.05,3000.0,16.02,16.05,16.02,16.05,3000.0
2010-01-11 10:30:00,16.05,16.05,16.0,16.0,2200.0,16.05,16.05,16.0,16.0,2200.0
2010-01-11 10:35:00,15.99,16.02,15.96,16.02,198400.0,15.99,16.02,15.96,16.02,198400.0
2010-01-11 10:40:00,16.0,16.02,16.0,16.0,6000.0,16.0,16.02,16.0,16.0,6000.0
2010-01-11 10:45:00,16.0,16.03,15.99,16.02,10800.0,16.0,16.03,15.99,16.02,10800.0
2010-01-11 10:50:00,16.03,16.04,15.99,16.02,19800.0,16.03,16.04,15.99,16.02,19800.0
2010-01-11 10:55:00,16.0,16.0,15.99,16.0,7400.0,16.0,16.0,15.99,16.0,7400.0
2010-01-11 11:00:00,16.0,16.03,16.0,16.0,2400.0,16.0,16.03,16.0,16.0,2400.0
2010-01-11 11:05:00,16.0,16.0,15.96,15.97,7400.0,16.0,16.0,15.96,15.97,7400.0
2010-01-11 11:10:00,15.97,15.97,15.94,15.94,4200.0,15.97,15.97,15.94,15.94,4200.0
2010-01-11 11:15:00,15.94,15.99,15.94,15.97,11000.0,15.94,15.99,15.94,15.97,11000.0
2010-01-11 11:20:00,15.98,15.99,15.95,15.99,16000.0,15.98,15.99,15.95,15.99,16000.0
2010-01-11 11:25:00,15.99,16.0,15.95,15.96,16000.0,15.99,16.0,15.95,15.96,16000.0
2010-01-11 11:30:00,15.95,15.97,15.95,15.97,6600.0,15.95,15.97,15.95,15.97,6600.0
2010-01-11 11:35:00,15.97,16.0,15.97,16.0,8200.0,15.97,16.0,15.97,16.0,8200.0
2010-01-11 11:40:00,15.99,15.99,15.97,15.97,2600.0,15.99,15.99,15.97,15.97,2600.0
2010-01-11 11:45:00,15.99,15.99,15.97,15.98,800.0,15.99,15.99,15.97,15.98,800.0
2010-01-11 11:50:00,15.98,15.98,15.96,15.96,3600.0,15.98,15.98,15.96,15.96,3600.0
2010-01-11 11:55:00,15.96,15.99,15.96,15.98,6800.0,15.96,15.99,15.96,15.98,6800.0
2010-01-11 12:00:00,15.99,15.99,15.97,15.98,1600.0,15.99,15.99,15.97,15.98,1600.0
2010-01-11 12:05:00,15.99,15.99,15.97,15.98,9600.0,15.99,15.99,15.97,15.98,9600.0
2010-01-11 12:10:00,15.98,15.99,15.97,15.97,1800.0,15.98,15.99,15.97,15.97,1800.0
2010-01-11 12:15:00,15.95,15.99,15.95,15.97,8800.0,15.95,15.99,15.95,15.97,8800.0
2010-01-11 12:20:00,15.96,15.96,15.94,15.95,1600.0,15.96,15.96,15.94,15.95,1600.0
2010-01-11 12:25:00,15.94,15.97,15.92,15.94,13400.0,15.94,15.97,15.92,15.94,13400.0
2010-01-11 12:30:00,15.93,15.95,15.92,15.92,11400.0,15.93,15.95,15.92,15.92,11400.0
2010-01-11 12:35:00,15.92,15.95,15.91,15.95,7400.0,15.92,15.95,15.91,15.95,7400.0
2010-01-11 12:40:00,15.93,15.94,15.92,15.93,3800.0,15.93,15.94,15.92,15.93,3800.0
2010-01-11 12:45:00,15.91,15.94,15.9,15.93,11000.0,15.91,15.94,15.9,15.93,11000.0
2010-01-11 12:50:00,15.92,15.94,15.9,15.94,4400.0,15.92,15.94,15.9,15.94,4400.0
2010-01-11 12:55:00,15.96,15.96,15.88,15.88,34000.0,15.96,15.96,15.88,15.88,34000.0
2010-01-11 13:00:00,15.88,15.9,15.84,15.85,27000.0,15.88,15.9,15.84,15.85,27000.0
2010-01-11 13:05:00,15.85,15.91,15.85,15.91,9200.0,15.85,15.91,15.85,15.91,9200.0
2010-01-11 13:10:00,15.89,15.95,15.89,15.91,1800.0,15.89,15.95,15.89,15.91,1800.0
2010-01-11 13:15:00,15.9,15.91,15.88,15.89,2800.0,15.9,15.91,15.88,15.89,2800.0
2010-01-11 13:20:00,15.9,15.9,15.82,15.86,29000.0,15.9,15.9,15.82,15.86,29000.0
2010-01-11 13:25:00,15.86,15.87,15.78,15.84,36400.0,15.86,15.87,15.78,15.84,36400.0
2010-01-11 13:30:00,15.82,15.85,15.79,15.79,17400.0,15.82,15.85,15.79,15.79,17400.0
2010-01-11 13:35:00,15.81,15.85,15.8,15.8,19200.0,15.81,15.85,15.8,15.8,19200.0
2010-01-11 13:40:00,15.78,15.78,15.76,15.78,2800.0,15.78,15.78,15.76,15.78,2800.0
2010-01-11 13:45:00,15.78,15.81,15.78,15.79,5600.0,15.78,15.81,15.78,15.79,5600.0
2010-01-11 13:50:00,15.77,15.78,15.75,15.76,24200.0,15.77,15.78,15.75,15.76,24200.0
2010-01-11 13:55:00,15.75,15.76,15.75,15.76,7600.0,15.75,15.76,15.75,15.76,7600.0
2010-01-11 14:00:00,15.76,15.78,15.75,15.76,10600.0,15.76,15.78,15.75,15.76,10600.0
2010-01-11 14:05:00,15.77,15.79,15.76,15.79,8400.0,15.77,15.79,15.76,15.79,8400.0
2010-01-11 14:10:00,15.78,15.79,15.77,15.78,14800.0,15.78,15.79,15.77,15.78,14800.0
2010-01-11 14:15:00,15.79,15.81,15.78,15.81,7200.0,15.79,15.81,15.78,15.81,7200.0
2010-01-11 14:20:00,15.81,15.83,15.8,15.83,29200.0,15.81,15.83,15.8,15.83,29200.0
2010-01-11 14:25:00,15.83,15.83,15.8,15.8,4200.0,15.83,15.83,15.8,15.8,4200.0
2010-01-11 14:30:00,15.8,15.81,15.8,15.81,6000.0,15.8,15.81,15.8,15.81,6000.0
2010-01-11 14:35:00,15.82,15.84,15.81,15.81,17600.0,15.82,15.84,15.81,15.81,17600.0
2010-01-11 14:40:00,15.81,15.83,15.81,15.83,8800.0,15.81,15.83,15.81,15.83,8800.0
2010-01-11 14:45:00,15.83,15.85,15.81,15.83,4200.0,15.83,15.85,15.81,15.83,4200.0
2010-01-11 14:50:00,15.83,15.83,15.82,15.83,2000.0,15.83,15.83,15.82,15.83,2000.0
2010-01-11 14:55:00,15.83,15.83,15.81,15.81,3600.0,15.83,15.83,15.81,15.81,3600.0
2010-01-11 15:00:00,15.81,15.9,15.81,15.88,16000.0,15.81,15.9,15.81,15.88,16000.0
2010-01-11 15:05:00,15.87,15.89,15.87,15.89,6000.0,15.87,15.89,15.87,15.89,6000.0
2010-01-11 15:10:00,15.88,15.9,15.86,15.87,18800.0,15.88,15.9,15.86,15.87,18800.0
2010-01-11 15:15:00,15.87,15.9,15.87,15.9,14800.0,15.87,15.9,15.87,15.9,14800.0
2010-01-11 15:20:00,15.9,15.92,15.88,15.88,10800.0,15.9,15.92,15.88,15.88,10800.0
2010-01-11 15:25:00,15.88,15.92,15.88,15.91,9000.0,15.88,15.92,15.88,15.91,9000.0
2010-01-11 15:30:00,15.91,15.93,15.91,15.92,7400.0,15.91,15.93,15.91,15.92,7400.0
2010-01-11 15:35:00,15.92,15.92,15.88,15.9,8400.0,15.92,15.92,15.88,15.9,8400.0
2010-01-11 15:40:00,15.9,15.92,15.88,15.92,13400.0,15.9,15.92,15.88,15.92,13400.0
2010-01-11 15:45:00,15.91,15.93,15.88,15.9,25800.0,15.91,15.93,15.88,15.9,25800.0
2010-01-11 15:50:00,15.9,15.93,15.9,15.92,23000.0,15.9,15.93,15.9,15.92,23000.0
2010-01-11 15:55:00,15.92,15.93,15.88,15.9,23000.0,15.92,15.93,15.88,15.9,23000.0
2010-01-12 09:30:00,15.75,15.9,15.75,15.87,32400.0,15.75,15.9,15.75,15.87,32400.0
2010-01-12 09:35:00,15.88,15.88,15.78,15.81,23400.0,15.88,15.88,15.78,15.81,23400.0
2010-01-12 09:40:00,15.78,15.88,15.78,15.86,20600.0,15.78,15.88,15.78,15.86,20600.0
2010-01-12 09:45:00,15.86,15.86,15.78,15.81,21800.0,15.86,15.86,15.78,15.81,21800.0
2010-01-12 09:50:00,15.83,15.86,15.81,15.81,20200.0,15.83,15.86,15.81,15.81,20200.0
2010-01-12 09:55:00,15.81,15.81,15.77,15.77,15600.0,15.81,15.81,15.77,15.77,15600.0
2010-01-12 10:00:00,15.78,15.83,15.76,15.76,21000.0,15.78,15.83,15.76,15.76,21000.0
2010-01-12 10:05:00,15.78,15.78,15.68,15.68,43800.0,15.78,15.78,15.68,15.68,43800.0
2010-01-12 10:10:00,15.67,15.7,15.65,15.68,17400.0,15.67,15.7,15.65,15.68,17400.0
2010-01-12 10:15:00,15.66,15.68,15.6,15.67,28800.0,15.66,15.68,15.6,15.67,28800.0
2010-01-12 10:20:00,15.68,15.72,15.68,15.72,13600.0,15.68,15.72,15.68,15.72,13600.0
2010-01-12 10:25:00,15.72,15.75,15.72,15.72,17600.0,15.72,15.75,15.72,15.72,17600.0
2010-01-12 10:30:00,15.71,15.76,15.71,15.74,9600.0,15.71,15.76,15.71,15.74,9600.0
2010-01-12 10:35:00,15.75,15.77,15.74,15.76,12000.0,15.75,15.77,15.74,15.76,12000.0
2010-01-12 10:40:00,15.74,15.79,15.73,15.79,18400.0,15.74,15.79,15.73,15.79,18400.0
2010-01-12 10:45:00,15.79,15.81,15.79,15.81,17800.0,15.79,15.81,15.79,15.81,17800.0
2010-01-12 10:50:00,15.81,15.83,15.8,15.8,17400.0,15.81,15.83,15.8,15.8,17400.0
2010-01-12 10:55:00,15.8,15.81,15.78,15.81,11400.0,15.8,15.81,15.78,15.81,11400.0
2010-01-12 11:00:00,15.81,15.81,15.8,15.8,7000.0,15.81,15.81,15.8,15.8,7000.0
2010-01-12 11:05:00,15.79,15.79,15.76,15.77,6000.0,15.79,15.79,15.76,15.77,6000.0
2010-01-12 11:10:00,15.77,15.77,15.74,15.75,13000.0,15.77,15.77,15.74,15.75,13000.0
2010-01-12 11:15:00,15.74,15.78,15.74,15.78,10600.0,15.74,15.78,15.74,15.78,10600.0
2010-01-12 11:20:00,15.78,15.78,15.76,15.76,7600.0,15.78,15.78,15.76,15.76,7600.0
2010-01-12 11:25:00,15.77,15.79,15.75,15.75,11800.0,15.77,15.79,15.75,15.75,11800.0
2010-01-12 11:30:00,15.75,15.75,15.71,15.71,8800.0,15.75,15.75,15.71,15.71,8800.0
2010-01-12 11:35:00,15.71,15.71,15.7,15.71,2600.0,15.71,15.71,15.7,15.71,2600.0
2010-01-12 11:40:00,15.71,15.72,15.71,15.72,3400.0,15.71,15.72,15.71,15.72,3400.0
2010-01-12 11:45:00,15.71,15.72,15.7,15.72,6600.0,15.71,15.72,15.7,15.72,6600.0
2010-01-12 11:50:00,15.74,15.75,15.73,15.75,4800.0,15.74,15.75,15.73,15.75,4800.0
2010-01-12 11:55:00,15.75,15.75,15.73,15.74,5000.0,15.75,15.75,15.73,15.74,5000.0
2010-01-12 12:00:00,15.73,15.73,15.65,15.65,7000.0,15.73,15.73,15.65,15.65,7000.0
2010-01-12 12:05:00,15.66,15.71,15.66,15.71,6200.0,15.66,15.71,15.66,15.71,6200.0
2010-01-12 12:10:00,15.7,15.7,15.67,15.7,6600.0,15.7,15.7,15.67,15.7,6600.0
2010-01-12 12:15:00,15.69,15.71,15.66,15.68,16600.0,15.69,15.71,15.66,15.68,16600.0
2010-01-12 12:20:00,15.67,15.71,15.63,15.63,29800.0,15.67,15.71,15.63,15.63,29800.0
2010-01-12 12:25:00,15.61,15.62,15.53,15.53,19800.0,15.61,15.62,15.53,15.53,19800.0
2010-01-12 12:30:00,15.54,15.58,15.53,15.56,35200.0,15.54,15.58,15.53,15.56,35200.0
2010-01-12 12:35:00,15.57,15.65,15.57,15.65,11600.0,15.57,15.65,15.57,15.65,11600.0
2010-01-12 12:40:00,15.65,15.7,15.63,15.63,9600.0,15.65,15.7,15.63,15.63,9600.0
2010-01-12 12:45:00,15.62,15.65,15.62,15.65,15200.0,15.62,15.65,15.62,15.65,15200.0
2010-01-12 12:50:00,15.63,15.64,15.58,15.63,15000.0,15.63,15.64,15.58,15.63,15000.0
2010-01-12 12:55:00,15.64,15.64,15.61,15.63,2400.0,15.64,15.64,15.61,15.63,2400.0
2010-01-12 13:00:00,15.64,15.67,15.64,15.65,24400.0,15.64,15.67,15.64,15.65,24400.0
2010-01-12 13:05:00,15.66,15.66,15.56,15.57,3000.0,15.66,15.66,15.56,15.57,3000.0
2010-01-12 13:10:00,15.57,15.62,15.57,15.62,4000.0,15.57,15.62,15.57,15.62,4000.0
2010-01-12 13:15:00,15.62,15.62,15.6,15.6,2000.0,15.62,15.62,15.6,15.6,2000.0
2010-01-12 13:20:00,15.59,15.6,15.56,15.6,6800.0,15.59,15.6,15.56,15.6,6800.0
2010-01-12 13:25:00,15.62,15.62,15.62,15.62,2600.0,15.62,15.62,15.62,15.62,2600.0
2010-01-12 13:30:00,15.62,15.63,15.6,15.6,6200.0,15.62,15.63,15.6,15.6,6200.0
2010-01-12 13:35:00,15.62,15.64,15.62,15.63,9000.0,15.62,15.64,15.62,15.63,9000.0
2010-01-12 13:40:00,15.63,15.65,15.63,15.64,12200.0,15.63,15.65,15.63,15.64,12200.0
2010-01-12 13:45:00,15.65,15.65,15.64,15.64,12400.0,15.65,15.65,15.64,15.64,12400.0
2010-01-12 13:50:00,15.65,15.67,15.65,15.65,3400.0,15.65,15.67,15.65,15.65,3400.0
2010-01-12 13:55:00,15.67,15.68,15.67,15.68,3200.0,15.67,15.68,15.67,15.68,3200.0
2010-01-12 14:00:00,15.67,15.68,15.66,15.68,4800.0,15.67,15.68,15.66,15.68,4800.0
2010-01-12 14:05:00,15.68,15.69,15.68,15.69,1000.0,15.68,15.69,15.68,15.69,1000.0
2010-01-12 14:10:00,15.68,15.69,15.68,15.69,3400.0,15.68,15.69,15.68,15.69,3400.0
2010-01-12 14:15:00,15.67,15.69,15.67,15.69,3400.0,15.67,15.69,15.67,15.69,3400.0
2010-01-12 14:20:00,15.69,15.69,15.67,15.67,2600.0,15.69,15.69,15.67,15.67,2600.0
2010-01-12 14:25:00,15.67,15.67,15.65,15.67,2000.0,15.67,15.67,15.65,15.67,2000.0
2010-01-12 14:30:00,15.67,15.68,15.66,15.67,7800.0,15.67,15.68,15.66,15.67,7800.0
2010-01-12 14:35:00,15.68,15.69,15.66,15.69,13200.0,15.68,15.69,15.66,15.69,13200.0
2010-01-12 14:40:00,15.68,15.68,15.61,15.63,6200.0,15.68,15.68,15.61,15.63,6200.0
2010-01-12 14:45:00,15.63,15.69,15.63,15.69,4600.0,15.63,15.69,15.63,15.69,4600.0
2010-01-12 14:50:00,15.69,15.72,15.69,15.72,8200.0,15.69,15.72,15.69,15.72,8200.0
2010-01-12 14:55:00,15.71,15.74,15.69,15.74,9400.0,15.71,15.74,15.69,15.74,9400.0
2010-01-12 15:00:00,15.72,15.72,15.66,15.66,6600.0,15.72,15.72,15.66,15.66,6600.0
2010-01-12 15:05:00,15.65,15.65,15.63,15.65,3800.0,15.65,15.65,15.63,15.65,3800.0
2010-01-12 15:10:00,15.67,15.69,15.67,15.68,2200.0,15.67,15.69,15.67,15.68,2200.0
2010-01-12 15:15:00,15.67,15.68,15.64,15.65,4000.0,15.67,15.68,15.64,15.65,4000.0
2010-01-12 15:20:00,15.65,15.67,15.64,15.67,6200.0,15.65,15.67,15.64,15.67,6200.0
2010-01-12 15:25:00,15.65,15.71,15.65,15.7,4200.0,15.65,15.71,15.65,15.7,4200.0
2010-01-12 15:30:00,15.71,15.71,15.65,15.65,8200.0,15.71,15.71,15.65,15.65,8200.0
2010-01-12 15:35:00,15.65,15.68,15.63,15.65,32000.0,15.65,15.68,15.63,15.65,32000.0
2010-01-12 15:40:00,15.65,15.67,15.64,15.65,13600.0,15.65,15.67,15.64,15.65,13600.0
2010-01-12 15:45:00,15.64,15.68,15.63,15.68,17800.0,15.64,15.68,15.63,15.68,17800.0
2010-01-12 15:50:00,15.68,15.69,15.64,15.65,13600.0,15.68,15.69,15.64,15.65,13600.0
2010-01-12 15:55:00,15.66,15.69,15.65,15.67,21800.0,15.66,15.69,15.65,15.67,21800.0
2010-01-13 09:30:00,15.83,15.89,15.78,15.88,33000.0,15.83,15.89,15.78,15.88,33000.0
2010-01-13 09:35:00,15.88,15.88,15.81,15.85,17000.0,15.88,15.88,15.81,15.85,17000.0
2010-01-13 09:40:00,15.84,15.88,15.83,15.87,10800.0,15.84,15.88,15.83,15.87,10800.0
2010-01-13 09:45:00,15.87,15.99,15.84,15.97,42800.0,15.87,15.99,15.84,15.97,42800.0
2010-01-13 09:50:00,15.93,15.99,15.92,15.97,8400.0,15.93,15.99,15.92,15.97,8400.0
2010-01-13 09:55:00,15.97,15.99,15.95,15.97,10000.0,15.97,15.99,15.95,15.97,10000.0
2010-01-13 10:00:00,15.98,15.99,15.92,15.95,15600.0,15.98,15.99,15.92,15.95,15600.0
2010-01-13 10:05:00,15.95,15.95,15.87,15.88,26000.0,15.95,15.95,15.87,15.88,26000.0
2010-01-13 10:10:00,15.9,15.9,15.87,15.88,43800.0,15.9,15.9,15.87,15.88,43800.0
2010-01-13 10:15:00,15.87,15.88,15.72,15.76,31200.0,15.87,15.88,15.72,15.76,31200.0
2010-01-13 10:20:00,15.77,15.8,15.76,15.79,66600.0,15.77,15.8,15.76,15.79,66600.0
2010-01-13 10:25:00,15.8,15.82,15.76,15.82,9000.0,15.8,15.82,15.76,15.82,9000.0
2010-01-13 10:30:00,15.79,15.82,15.79,15.79,7800.0,15.79,15.82,15.79,15.79,7800.0
2010-01-13 10:35:00,15.77,15.82,15.76,15.79,14400.0,15.77,15.82,15.76,15.79,14400.0
2010-01-13 10:40:00,15.78,15.81,15.78,15.81,13400.0,15.78,15.81,15.78,15.81,13400.0
2010-01-13 10:45:00,15.81,15.83,15.74,15.74,21000.0,15.81,15.83,15.74,15.74,21000.0
2010-01-13 10:50:00,15.76,15.8,15.76,15.8,12600.0,15.76,15.8,15.76,15.8,12600.0
2010-01-13 10:55:00,15.8,15.81,15.8,15.8,3000.0,15.8,15.81,15.8,15.8,3000.0
2010-01-13 11:00:00,15.8,15.81,15.78,15.78,5600.0,15.8,15.81,15.78,15.78,5600.0
2010-01-13 11:05:00,15.78,15.78,15.74,15.76,6600.0,15.78,15.78,15.74,15.76,6600.0
2010-01-13 11:10:00,15.74,15.75,15.73,15.74,2200.0,15.74,15.75,15.73,15.74,2200.0
2010-01-13 11:15:00,15.74,15.75,15.69,15.75,12600.0,15.74,15.75,15.69,15.75,12600.0
2010-01-13 11:20:00,15.74,15.82,15.74,15.79,10400.0,15.74,15.82,15.74,15.79,10400.0
2010-01-13 11:25:00,15.8,15.81,15.78,15.8,6000.0,15.8,15.81,15.78,15.8,6000.0
2010-01-13 11:30:00,15.8,15.8,15.78,15.78,3400.0,15.8,15.8,15.78,15.78,3400.0
2010-01-13 11:35:00,15.79,15.8,15.77,15.77,3000.0,15.79,15.8,15.77,15.77,3000.0
2010-01-13 11:40:00,15.77,15.8,15.77,15.8,2600.0,15.77,15.8,15.77,15.8,2600.0
2010-01-13 11:45:00,15.8,15.81,15.8,15.8,8000.0,15.8,15.81,15.8,15.8,8000.0
2010-01-13 11:50:00,15.8,15.82,15.79,15.8,8000.0,15.8,15.82,15.79,15.8,8000.0
2010-01-13 11:55:00,15.8,15.81,15.79,15.8,6400.0,15.8,15.81,15.79,15.8,6400.0
2010-01-13 12:00:00,15.8,15.81,15.79,15.8,8600.0,15.8,15.81,15.79,15.8,8600.0
2010-01-13 12:05:00,15.8,15.81,15.78,15.78,7400.0,15.8,15.81,15.78,15.78,7400.0
2010-01-13 12:10:00,15.78,15.78,15.75,15.77,5200.0,15.78,15.78,15.75,15.77,5200.0
2010-01-13 12:15:00,15.77,15.79,15.77,15.78,1600.0,15.77,15.79,15.77,15.78,1600.0
2010-01-13 12:20:00,15.79,15.81,15.79,15.8,5200.0,15.79,15.81,15.79,15.8,5200.0
2010-01-13 12:25:00,15.81,15.85,15.8,15.83,23800.0,15.81,15.85,15.8,15.83,23800.0
2010-01-13 12:30:00,15.84,15.84,15.82,15.83,22200.0,15.84,15.84,15.82,15.83,22200.0
2010-01-13 12:35:00,15.83,15.87,15.82,15.87,27400.0,15.83,15.87,15.82,15.87,27400.0
2010-01-13 12:40:00,15.86,15.88,15.86,15.87,11800.0,15.86,15.88,15.86,15.87,11800.0
2010-01-13 12:45:00,15.86,15.87,15.85,15.86,7400.0,15.86,15.87,15.85,15.86,7400.0
2010-01-13 12:50:00,15.87,15.88,15.86,15.88,21200.0,15.87,15.88,15.86,15.88,21200.0
2010-01-13 12:55:00,15.88,15.88,15.86,15.86,17800.0,15.88,15.88,15.86,15.86,17800.0
2010-01-13 13:00:00,15.87,15.87,15.85,15.85,5600.0,15.87,15.87,15.85,15.85,5600.0
2010-01-13 13:05:00,15.85,15.85,15.85,15.85,7200.0,15.85,15.85,15.85,15.85,7200.0
2010-01-13 13:10:00,15.86,15.87,15.85,15.87,24000.0,15.86,15.87,15.85,15.87,24000.0
2010-01-13 13:15:00,15.87,15.88,15.87,15.88,10800.0,15.87,15.88,15.87,15.88,10800.0
2010-01-13 13:20:00,15.87,15.88,15.86,15.87,12000.0,15.87,15.88,15.86,15.87,12000.0
2010-01-13 13:25:00,15.87,15.88,15.87,15.88,8800.0,15.87,15.88,15.87,15.88,8800.0
2010-01-13 13:30:00,15.88,15.88,15.87,15.88,4600.0,15.88,15.88,15.87,15.88,4600.0
2010-01-13 13:35:00,15.88,15.89,15.87,15.88,21800.0,15.88,15.89,15.87,15.88,21800.0
2010-01-13 13:40:00,15.88,15.88,15.88,15.88,4600.0,15.88,15.88,15.88,15.88,4600.0
2010-01-13 13:45:00,15.88,15.88,15.87,15.87,6800.0,15.88,15.88,15.87,15.87,6800.0
2010-01-13 13:50:00,15.88,15.91,15.87,15.91,27200.0,15.88,15.91,15.87,15.91,27200.0
2010-01-13 13:55:00,15.91,15.93,15.9,15.91,7000.0,15.91,15.93,15.9,15.91,7000.0
2010-01-13 14:00:00,15.92,15.95,15.9,15.92,21000.0,15.92,15.95,15.9,15.92,21000.0
2010-01-13 14:05:00,15.9,15.94,15.9,15.94,12600.0,15.9,15.94,15.9,15.94,12600.0
2010-01-13 14:10:00,15.94,15.95,15.91,15.91,22200.0,15.94,15.95,15.91,15.91,22200.0
2010-01-13 14:15:00,15.92,15.95,15.9,15.93,32000.0,15.92,15.95,15.9,15.93,32000.0
2010-01-13 14:20:00,15.92,15.95,15.92,15.95,16800.0,15.92,15.95,15.92,15.95,16800.0
2010-01-13 14:25:00,15.95,15.96,15.93,15.95,17600.0,15.95,15.96,15.93,15.95,17600.0
2010-01-13 14:30:00,15.95,15.99,15.95,15.96,16600.0,15.95,15.99,15.95,15.96,16600.0
2010-01-13 14:35:00,15.95,15.99,15.94,15.97,32000.0,15.95,15.99,15.94,15.97,32000.0
2010-01-13 14:40:00,15.95,15.96,15.93,15.93,27600.0,15.95,15.96,15.93,15.93,27600.0
2010-01-13 14:45:00,15.93,15.97,15.93,15.96,43600.0,15.93,15.97,15.93,15.96,43600.0
2010-01-13 14:50:00,15.97,15.98,15.95,15.96,6000.0,15.97,15.98,15.95,15.96,6000.0
2010-01-13 14:55:00,15.96,15.98,15.96,15.98,3600.0,15.96,15.98,15.96,15.98,3600.0
2010-01-13 15:00:00,15.99,16.01,15.98,16.0,22600.0,15.99,16.01,15.98,16.0,22600.0
2010-01-13 15:05:00,16.01,16.05,16.01,16.05,33600.0,16.01,16.05,16.01,16.05,33600.0
2010-01-13 15:10:00,16.04,16.05,16.03,16.05,15000.0,16.04,16.05,16.03,16.05,15000.0
2010-01-13 15:15:00,16.04,16.06,16.0,16.0,44400.0,16.04,16.06,16.0,16.0,44400.0
2010-01-13 15:20:00,16.0,16.02,15.99,16.02,15000.0,16.0,16.02,15.99,16.02,15000.0
2010-01-13 15:25:00,16.02,16.13,16.02,16.11,59200.0,16.02,16.13,16.02,16.11,59200.0
2010-01-13 15:30:00,16.11,16.2,16.11,16.2,37200.0,16.11,16.2,16.11,16.2,37200.0
2010-01-13 15:35:00,16.2,16.2,16.15,16.19,50200.0,16.2,16.2,16.15,16.19,50200.0
2010-01-13 15:40:00,16.18,16.19,16.15,16.17,15000.0,16.18,16.19,16.15,16.17,15000.0
2010-01-13 15:45:00,16.16,16.2,16.16,16.17,23400.0,16.16,16.2,16.16,16.17,23400.0
2010-01-13 15:50:00,16.16,16.21,16.16,16.18,42400.0,16.16,16.21,16.16,16.18,42400.0
2010-01-13 15:55:00,16.18,16.2,16.16,16.16,81800.0,16.18,16.2,16.16,16.16,81800.0
2010-01-14 09:30:00,16.17,16.18,16.14,16.18,14200.0,16.17,16.18,16.14,16.18,14200.0
2010-01-14 09:35:00,16.21,16.21,16.14,16.14,13800.0,16.21,16.21,16.14,16.14,13800.0
2010-01-14 09:40:00,16.14,16.22,16.13,16.2,9000.0,16.14,16.22,16.13,16.2,9000.0
2010-01-14 09:45:00,16.22,16.28,16.22,16.26,11200.0,16.22,16.28,16.22,16.26,11200.0
2010-01-14 09:50:00,16.26,16.26,16.13,16.17,13200.0,16.26,16.26,16.13,16.17,13200.0
2010-01-14 09:55:00,16.18,16.18,16.07,16.07,12800.0,16.18,16.18,16.07,16.07,12800.0
2010-01-14 10:00:00,16.08,16.17,16.08,16.09,9000.0,16.08,16.17,16.08,16.09,9000.0
2010-01-14 10:05:00,16.11,16.16,16.09,16.1,26000.0,16.11,16.16,16.09,16.1,26000.0
2010-01-14 10:10:00,16.09,16.09,16.05,16.05,16400.0,16.09,16.09,16.05,16.05,16400.0
2010-01-14 10:15:00,16.06,16.06,16.0,16.0,16600.0,16.06,16.06,16.0,16.0,16600.0
2010-01-14 10:20:00,16.0,16.11,15.98,16.1,40400.0,16.0,16.11,15.98,16.1,40400.0
2010-01-14 10:25:00,16.08,16.14,16.08,16.08,7400.0,16.08,16.14,16.08,16.08,7400.0
2010-01-14 10:30:00,16.08,16.1,16.08,16.08,27400.0,16.08,16.1,16.08,16.08,27400.0
2010-01-14 10:35:00,16.08,16.09,16.08,16.09,17000.0,16.08,16.09,16.08,16.09,17000.0
2010-01-14 10:40:00,16.09,16.09,16.08,16.08,20200.0,16.09,16.09,16.08,16.08,20200.0
2010-01-14 10:45:00,16.08,16.11,16.07,16.1,26400.0,16.08,16.11,16.07,16.1,26400.0
2010-01-14 10:50:00,16.1,16.11,16.07,16.09,8600.0,16.1,16.11,16.07,16.09,8600.0
2010-01-14 10:55:00,16.09,16.09,16.08,16.08,12200.0,16.09,16.09,16.08,16.08,12200.0
2010-01-14 11:00:00,16.08,16.11,16.07,16.11,11800.0,16.08,16.11,16.07,16.11,11800.0
2010-01-14 11:05:00,16.12,16.13,16.09,16.09,25800.0,16.12,16.13,16.09,16.09,25800.0
2010-01-14 11:10:00,16.1,16.1,16.07,16.08,9800.0,16.1,16.1,16.07,16.08,9800.0
2010-01-14 11:15:00,16.08,16.08,16.02,16.05,53000.0,16.08,16.08,16.02,16.05,53000.0
2010-01-14 11:20:00,16.06,16.09,16.06,16.08,2800.0,16.06,16.09,16.06,16.08,2800.0
2010-01-14 11:25:00,16.08,16.08,16.04,16.04,9400.0,16.08,16.08,16.04,16.04,9400.0
2010-01-14 11:30:00,16.04,16.05,16.04,16.05,6600.0,16.04,16.05,16.04,16.05,6600.0
2010-01-14 11:35:00,16.05,16.05,16.03,16.03,7200.0,16.05,16.05,16.03,16.03,7200.0
2010-01-14 11:40:00,16.05,16.05,16.04,16.04,2200.0,16.05,16.05,16.04,16.04,2200.0
2010-01-14 11:45:00,16.05,16.06,16.04,16.05,2200.0,16.05,16.06,16.04,16.05,2200.0
2010-01-14 11:50:00,16.05,16.05,16.05,16.05,1000.0,16.05,16.05,16.05,16.05,1000.0
2010-01-14 11:55:00,16.05,16.05,16.04,16.04,1800.0,16.05,16.05,16.04,16.04,1800.0
2010-01-14 12:00:00,16.05,16.05,16.03,16.03,2200.0,16.05,16.05,16.03,16.03,2200.0
2010-01-14 12:05:00,16.04,16.04,16.01,16.04,5800.0,16.04,16.04,16.01,16.04,5800.0
2010-01-14 12:10:00,16.02,16.02,16.0,16.0,1600.0,16.02,16.02,16.0,16.0,1600.0
2010-01-14 12:15:00,16.01,16.02,15.99,16.0,8200.0,16.01,16.02,15.99,16.0,8200.0
2010-01-14 12:20:00,16.0,16.02,15.99,16.01,5800.0,16.0,16.02,15.99,16.01,5800.0
2010-01-14 12:25:00,16.03,16.05,16.02,16.02,2000.0,16.03,16.05,16.02,16.02,2000.0
2010-01-14 12:30:00,16.02,16.03,16.0,16.03,27400.0,16.02,16.03,16.0,16.03,27400.0
2010-01-14 12:35:00,16.03,16.04,16.03,16.04,3600.0,16.03,16.04,16.03,16.04,3600.0
2010-01-14 12:40:00,16.04,16.04,16.0,16.0,5800.0,16.04,16.04,16.0,16.0,5800.0
2010-01-14 12:45:00,16.02,16.04,16.0,16.03,6200.0,16.02,16.04,16.0,16.03,6200.0
2010-01-14 12:50:00,16.02,16.05,16.01,16.01,6000.0,16.02,16.05,16.01,16.01,6000.0
2010-01-14 12:55:00,16.02,16.05,16.02,16.05,5000.0,16.02,16.05,16.02,16.05,5000.0
2010-01-14 13:00:00,16.03,16.05,16.03,16.03,4200.0,16.03,16.05,16.03,16.03,4200.0
2010-01-14 13:05:00,16.03,16.05,16.02,16.02,5600.0,16.03,16.05,16.02,16.02,5600.0
2010-01-14 13:10:00,16.02,16.02,16.0,16.0,1400.0,16.02,16.02,16.0,16.0,1400.0
2010-01-14 13:15:00,16.0,16.0,16.0,16.0,3400.0,16.0,16.0,16.0,16.0,3400.0
2010-01-14 13:20:00,16.0,16.02,15.97,15.97,22600.0,16.0,16.02,15.97,15.97,22600.0
2010-01-14 13:25:00,15.97,15.97,15.94,15.96,5600.0,15.97,15.97,15.94,15.96,5600.0
2010-01-14 13:30:00,15.97,16.0,15.97,15.99,11200.0,15.97,16.0,15.97,15.99,11200.0
2010-01-14 13:35:00,16.02,16.03,16.0,16.0,7600.0,16.02,16.03,16.0,16.0,7600.0
2010-01-14 13:40:00,16.0,16.01,15.99,16.0,2000.0,16.0,16.01,15.99,16.0,2000.0
2010-01-14 13:45:00,16.0,16.01,16.0,16.01,1000.0,16.0,16.01,16.0,16.01,1000.0
2010-01-14 13:50:00,16.0,16.01,16.0,16.0,2600.0,16.0,16.01,16.0,16.0,2600.0
2010-01-14 13:55:00,15.99,15.99,15.97,15.99,5200.0,15.99,15.99,15.97,15.99,5200.0
2010-01-14 14:00:00,15.99,16.01,15.99,16.0,2600.0,15.99,16.01,15.99,16.0,2600.0
2010-01-14 14:05:00,16.0,16.03,16.0,16.03,7600.0,16.0,16.03,16.0,16.03,7600.0
2010-01-14 14:10:00,16.03,16.03,15.99,15.99,5600.0,16.03,16.03,15.99,15.99,5600.0
2010-01-14 14:15:00,15.98,16.02,15.98,16.02,3600.0,15.98,16.02,15.98,16.02,3600.0
2010-01-14 14:20:00,16.03,16.04,16.0,16.0,4600.0,16.03,16.04,16.0,16.0,4600.0
2010-01-14 14:25:00,16.0,16.02,15.99,16.02,3200.0,16.0,16.02,15.99,16.02,3200.0
2010-01-14 14:30:00,16.02,16.03,15.97,15.99,19400.0,16.02,16.03,15.97,15.99,19400.0
2010-01-14 14:35:00,15.98,16.04,15.98,16.04,3600.0,15.98,16.04,15.98,16.04,3600.0
2010-01-14 14:40:00,16.05,16.05,16.02,16.03,3800.0,16.05,16.05,16.02,16.03,3800.0
2010-01-14 14:45:00,16.04,16.04,16.02,16.04,3400.0,16.04,16.04,16.02,16.04,3400.0
2010-01-14 14:50:00,16.03,16.03,16.02,16.03,3600.0,16.03,16.03,16.02,16.03,3600.0
2010-01-14 14:55:00,16.05,16.05,16.04,16.05,3600.0,16.05,16.05,16.04,16.05,3600.0
2010-01-14 15:00:00,16.05,16.06,16.04,16.06,9200.0,16.05,16.06,16.04,16.06,9200.0
2010-01-14 15:05:00,16.07,16.07,16.04,16.04,5600.0,16.07,16.07,16.04,16.04,5600.0
2010-01-14 15:10:00,16.04,16.06,16.02,16.03,9400.0,16.04,16.06,16.02,16.03,9400.0
2010-01-14 15:15:00,16.05,16.08,16.05,16.07,4600.0,16.05,16.08,16.05,16.07,4600.0
2010-01-14 15:20:00,16.08,16.1,16.08,16.09,8000.0,16.08,16.1,16.08,16.09,8000.0
2010-01-14 15:25:00,16.08,16.08,16.0,16.01,42600.0,16.08,16.08,16.0,16.01,42600.0
2010-01-14 15:30:00,16.01,16.02,15.97,15.98,42200.0,16.01,16.02,15.97,15.98,42200.0
2010-01-14 15:35:00,15.98,16.0,15.97,15.99,26600.0,15.98,16.0,15.97,15.99,26600.0
2010-01-14 15:40:00,16.0,16.0,15.97,15.97,14000.0,16.0,16.0,15.97,15.97,14000.0
2010-01-14 15:45:00,15.97,16.0,15.97,15.99,15000.0,15.97,16.0,15.97,15.99,15000.0
2010-01-14 15:50:00,15.99,15.99,15.96,15.97,17800.0,15.99,15.99,15.96,15.97,17800.0
2010-01-14 15:55:00,15.97,15.97,15.92,15.92,29200.0,15.97,15.97,15.92,15.92,29200.0
2010-01-15 09:30:00,15.99,16.07,15.93,16.0,84400.0,15.99,16.07,15.93,16.0,84400.0
2010-01-15 09:35:00,16.02,16.03,15.96,15.97,7200.0,16.02,16.03,15.96,15.97,7200.0
2010-01-15 09:40:00,15.94,15.99,15.85,15.87,65800.0,15.94,15.99,15.85,15.87,65800.0
2010-01-15 09:45:00,15.82,15.88,15.8,15.8,12400.0,15.82,15.88,15.8,15.8,12400.0
2010-01-15 09:50:00,15.83,15.83,15.74,15.81,12600.0,15.83,15.83,15.74,15.81,12600.0
2010-01-15 09:55:00,15.8,15.8,15.7,15.71,3400.0,15.8,15.8,15.7,15.71,3400.0
2010-01-15 10:00:00,15.75,15.75,15.65,15.69,9400.0,15.75,15.75,15.65,15.69,9400.0
2010-01-15 10:05:00,15.68,15.71,15.63,15.65,65400.0,15.68,15.71,15.63,15.65,65400.0
2010-01-15 10:10:00,15.64,15.64,15.55,15.56,57200.0,15.64,15.64,15.55,15.56,57200.0
2010-01-15 10:15:00,15.57,15.6,15.53,15.6,16600.0,15.57,15.6,15.53,15.6,16600.0
2010-01-15 10:20:00,15.6,15.65,15.58,15.6,32000.0,15.6,15.65,15.58,15.6,32000.0
2010-01-15 10:25:00,15.58,15.63,15.53,15.58,30400.0,15.58,15.63,15.53,15.58,30400.0
2010-01-15 10:30:00,15.57,15.58,15.53,15.56,77000.0,15.57,15.58,15.53,15.56,77000.0
2010-01-15 10:35:00,15.56,15.59,15.55,15.58,43000.0,15.56,15.59,15.55,15.58,43000.0
2010-01-15 10:40:00,15.57,15.6,15.53,15.59,40400.0,15.57,15.6,15.53,15.59,40400.0
2010-01-15 10:45:00,15.59,15.62,15.56,15.62,8800.0,15.59,15.62,15.56,15.62,8800.0
2010-01-15 10:50:00,15.63,15.7,15.62,15.63,13800.0,15.63,15.7,15.62,15.63,13800.0
2010-01-15 10:55:00,15.63,15.7,15.63,15.7,9000.0,15.63,15.7,15.63,15.7,9000.0
2010-01-15 11:00:00,15.67,15.7,15.65,15.69,4200.0,15.67,15.7,15.65,15.69,4200.0
2010-01-15 11:05:00,15.71,15.71,15.63,15.63,17000.0,15.71,15.71,15.63,15.63,17000.0
2010-01-15 11:10:00,15.63,15.64,15.61,15.61,9800.0,15.63,15.64,15.61,15.61,9800.0
2010-01-15 11:15:00,15.61,15.65,15.58,15.64,22000.0,15.61,15.65,15.58,15.64,22000.0
2010-01-15 11:20:00,15.66,15.67,15.61,15.63,4000.0,15.66,15.67,15.61,15.63,4000.0
2010-01-15 11:25:00,15.63,15.7,15.63,15.65,7800.0,15.63,15.7,15.63,15.65,7800.0
2010-01-15 11:30:00,15.66,15.66,15.63,15.64,4600.0,15.66,15.66,15.63,15.64,4600.0
2010-01-15 11:35:00,15.65,15.66,15.63,15.66,11000.0,15.65,15.66,15.63,15.66,11000.0
2010-01-15 11:40:00,15.65,15.67,15.65,15.67,4400.0,15.65,15.67,15.65,15.67,4400.0
2010-01-15 11:45:00,15.67,15.68,15.65,15.68,6600.0,15.67,15.68,15.65,15.68,6600.0
2010-01-15 11:50:00,15.66,15.67,15.61,15.61,6400.0,15.66,15.67,15.61,15.61,6400.0
2010-01-15 11:55:00,15.61,15.63,15.57,15.61,7800.0,15.61,15.63,15.57,15.61,7800.0
2010-01-15 12:00:00,15.63,15.63,15.57,15.57,8600.0,15.63,15.63,15.57,15.57,8600.0
2010-01-15 12:05:00,15.56,15.58,15.56,15.58,7400.0,15.56,15.58,15.56,15.58,7400.0
2010-01-15 12:10:00,15.58,15.58,15.56,15.56,4200.0,15.58,15.58,15.56,15.56,4200.0
2010-01-15 12:15:00,15.56,15.58,15.53,15.54,18600.0,15.56,15.58,15.53,15.54,18600.0
2010-01-15 12:20:00,15.54,15.55,15.47,15.49,34800.0,15.54,15.55,15.47,15.49,34800.0
2010-01-15 12:25:00,15.47,15.47,15.42,15.42,32600.0,15.47,15.47,15.42,15.42,32600.0
2010-01-15 12:30:00,15.41,15.45,15.39,15.4,15600.0,15.41,15.45,15.39,15.4,15600.0
2010-01-15 12:35:00,15.4,15.43,15.38,15.4,13200.0,15.4,15.43,15.38,15.4,13200.0
2010-01-15 12:40:00,15.41,15.41,15.38,15.38,6000.0,15.41,15.41,15.38,15.38,6000.0
2010-01-15 12:45:00,15.37,15.42,15.36,15.4,19000.0,15.37,15.42,15.36,15.4,19000.0
2010-01-15 12:50:00,15.42,15.44,15.4,15.4,3600.0,15.42,15.44,15.4,15.4,3600.0
2010-01-15 12:55:00,15.4,15.46,15.4,15.46,6000.0,15.4,15.46,15.4,15.46,6000.0
2010-01-15 13:00:00,15.47,15.47,15.39,15.39,7000.0,15.47,15.47,15.39,15.39,7000.0
2010-01-15 13:05:00,15.4,15.41,15.38,15.38,2600.0,15.4,15.41,15.38,15.38,2600.0
2010-01-15 13:10:00,15.4,15.43,15.4,15.42,4800.0,15.4,15.43,15.4,15.42,4800.0
2010-01-15 13:15:00,15.42,15.47,15.42,15.47,5600.0,15.42,15.47,15.42,15.47,5600.0
2010-01-15 13:20:00,15.46,15.47,15.43,15.43,4400.0,15.46,15.47,15.43,15.43,4400.0
2010-01-15 13:25:00,15.44,15.48,15.44,15.48,4600.0,15.44,15.48,15.44,15.48,4600.0
2010-01-15 13:30:00,15.47,15.48,15.46,15.47,3400.0,15.47,15.48,15.46,15.47,3400.0
2010-01-15 13:35:00,15.47,15.5,15.47,15.49,14000.0,15.47,15.5,15.47,15.49,14000.0
2010-01-15 13:40:00,15.48,15.48,15.47,15.48,5000.0,15.48,15.48,15.47,15.48,5000.0
2010-01-15 13:45:00,15.47,15.51,15.47,15.51,2600.0,15.47,15.51,15.47,15.51,2600.0
2010-01-15 13:50:00,15.51,15.54,15.51,15.54,15000.0,15.51,15.54,15.51,15.54,15000.0
2010-01-15 13:55:00,15.54,15.56,15.54,15.56,5600.0,15.54,15.56,15.54,15.56,5600.0
2010-01-15 14:00:00,15.56,15.56,15.54,15.55,6800.0,15.56,15.56,15.54,15.55,6800.0
2010-01-15 14:05:00,15.55,15.56,15.55,15.56,2000.0,15.55,15.56,15.55,15.56,2000.0
2010-01-15 14:10:00,15.57,15.58,15.56,15.58,5600.0,15.57,15.58,15.56,15.58,5600.0
2010-01-15 14:15:00,15.57,15.57,15.54,15.56,10200.0,15.57,15.57,15.54,15.56,10200.0
2010-01-15 14:20:00,15.56,15.56,15.55,15.55,1000.0,15.56,15.56,15.55,15.55,1000.0
2010-01-15 14:25:00,15.55,15.55,15.47,15.47,9200.0,15.55,15.55,15.47,15.47,9200.0
2010-01-15 14:30:00,15.47,15.49,15.45,15.49,4800.0,15.47,15.49,15.45,15.49,4800.0
2010-01-15 14:35:00,15.5,15.5,15.49,15.5,2000.0,15.5,15.5,15.49,15.5,2000.0
2010-01-15 14:40:00,15.48,15.51,15.45,15.45,3800.0,15.48,15.51,15.45,15.45,3800.0
2010-01-15 14:45:00,15.47,15.47,15.46,15.47,24800.0,15.47,15.47,15.46,15.47,24800.0
2010-01-15 14:50:00,15.46,15.47,15.46,15.46,4600.0,15.46,15.47,15.46,15.46,4600.0
2010-01-15 14:55:00,15.46,15.47,15.46,15.47,3800.0,15.46,15.47,15.46,15.47,3800.0
2010-01-15 15:00:00,15.47,15.47,15.44,15.45,19400.0,15.47,15.47,15.44,15.45,19400.0
2010-01-15 15:05:00,15.45,15.45,15.45,15.45,17800.0,15.45,15.45,15.45,15.45,17800.0
2010-01-15 15:10:00,15.45,15.5,15.45,15.49,30200.0,15.45,15.5,15.45,15.49,30200.0
2010-01-15 15:15:00,15.49,15.52,15.49,15.52,9000.0,15.49,15.52,15.49,15.52,9000.0
2010-01-15 15:20:00,15.53,15.56,15.53,15.56,6600.0,15.53,15.56,15.53,15.56,6600.0
2010-01-15 15:25:00,15.56,15.58,15.54,15.57,12200.0,15.56,15.58,15.54,15.57,12200.0
2010-01-15 15:30:00,15.58,15.63,15.58,15.63,31200.0,15.58,15.63,15.58,15.63,31200.0
2010-01-15 15:35:00,15.62,15.67,15.6,15.67,24200.0,15.62,15.67,15.6,15.67,24200.0
2010-01-15 15:40:00,15.67,15.72,15.65,15.67,57400.0,15.67,15.72,15.65,15.67,57400.0
2010-01-15 15:45:00,15.67,15.68,15.62,15.65,26800.0,15.67,15.68,15.62,15.65,26800.0
2010-01-15 15:50:00,15.64,15.65,15.6,15.6,43400.0,15.64,15.65,15.6,15.6,43400.0
2010-01-15 15:55:00,15.6,15.61,15.55,15.56,124200.0,15.6,15.61,15.55,15.56,124200.0
2010-01-19 09:30:00,15.53,15.53,15.26,15.34,91800.0,15.53,15.53,15.26,15.34,91800.0
2010-01-19 09:35:00,15.36,15.47,15.33,15.38,61200.0,15.36,15.47,15.33,15.38,61200.0
2010-01-19 09:40:00,15.38,15.42,15.33,15.37,31000.0,15.38,15.42,15.33,15.37,31000.0
2010-01-19 09:45:00,15.41,15.42,15.36,15.38,39400.0,15.41,15.42,15.36,15.38,39400.0
2010-01-19 09:50:00,15.38,15.4,15.34,15.37,33600.0,15.38,15.4,15.34,15.37,33600.0
2010-01-19 09:55:00,15.37,15.38,15.3,15.38,34800.0,15.37,15.38,15.3,15.38,34800.0
2010-01-19 10:00:00,15.37,15.39,15.36,15.38,13200.0,15.37,15.39,15.36,15.38,13200.0
2010-01-19 10:05:00,15.39,15.5,15.39,15.49,19400.0,15.39,15.5,15.39,15.49,19400.0
2010-01-19 10:10:00,15.48,15.54,15.46,15.53,21800.0,15.48,15.54,15.46,15.53,21800.0
2010-01-19 10:15:00,15.52,15.56,15.48,15.53,12400.0,15.52,15.56,15.48,15.53,12400.0
2010-01-19 10:20:00,15.54,15.68,15.52,15.67,18200.0,15.54,15.68,15.52,15.67,18200.0
2010-01-19 10:25:00,15.65,15.68,15.63,15.66,11800.0,15.65,15.68,15.63,15.66,11800.0
2010-01-19 10:30:00,15.66,15.75,15.66,15.73,19000.0,15.66,15.75,15.66,15.73,19000.0
2010-01-19 10:35:00,15.72,15.76,15.72,15.74,16200.0,15.72,15.76,15.72,15.74,16200.0
2010-01-19 10:40:00,15.74,15.75,15.73,15.73,1800.0,15.74,15.75,15.73,15.73,1800.0
2010-01-19 10:45:00,15.74,15.76,15.69,15.72,25800.0,15.74,15.76,15.69,15.72,25800.0
2010-01-19 10:50:00,15.72,15.78,15.72,15.73,7600.0,15.72,15.78,15.72,15.73,7600.0
2010-01-19 10:55:00,15.73,15.74,15.71,15.74,4800.0,15.73,15.74,15.71,15.74,4800.0
2010-01-19 11:00:00,15.75,15.76,15.74,15.76,4600.0,15.75,15.76,15.74,15.76,4600.0
2010-01-19 11:05:00,15.76,15.79,15.74,15.79,16600.0,15.76,15.79,15.74,15.79,16600.0
2010-01-19 11:10:00,15.78,15.81,15.77,15.78,7600.0,15.78,15.81,15.77,15.78,7600.0
2010-01-19 11:15:00,15.79,15.81,15.79,15.81,7200.0,15.79,15.81,15.79,15.81,7200.0
2010-01-19 11:20:00,15.8,15.81,15.78,15.78,5000.0,15.8,15.81,15.78,15.78,5000.0
2010-01-19 11:25:00,15.78,15.79,15.75,15.77,11000.0,15.78,15.79,15.75,15.77,11000.0
2010-01-19 11:30:00,15.77,15.77,15.74,15.75,12600.0,15.77,15.77,15.74,15.75,12600.0
2010-01-19 11:35:00,15.74,15.74,15.73,15.74,5000.0,15.74,15.74,15.73,15.74,5000.0
2010-01-19 11:40:00,15.74,15.74,15.68,15.69,6000.0,15.74,15.74,15.68,15.69,6000.0
2010-01-19 11:45:00,15.69,15.71,15.68,15.68,8800.0,15.69,15.71,15.68,15.68,8800.0
2010-01-19 11:50:00,15.67,15.69,15.65,15.67,11400.0,15.67,15.69,15.65,15.67,11400.0
2010-01-19 11:55:00,15.67,15.67,15.65,15.67,9200.0,15.67,15.67,15.65,15.67,9200.0
2010-01-19 12:00:00,15.67,15.67,15.63,15.65,31600.0,15.67,15.67,15.63,15.65,31600.0
2010-01-19 12:05:00,15.66,15.67,15.65,15.65,3000.0,15.66,15.67,15.65,15.65,3000.0
2010-01-19 12:10:00,15.65,15.68,15.65,15.68,2400.0,15.65,15.68,15.65,15.68,2400.0
2010-01-19 12:15:00,15.68,15.71,15.67,15.71,14400.0,15.68,15.71,15.67,15.71,14400.0
2010-01-19 12:20:00,15.71,15.73,15.71,15.73,3400.0,15.71,15.73,15.71,15.73,3400.0
2010-01-19 12:25:00,15.72,15.74,15.7,15.71,17200.0,15.72,15.74,15.7,15.71,17200.0
2010-01-19 12:30:00,15.71,15.72,15.71,15.72,4000.0,15.71,15.72,15.71,15.72,4000.0
2010-01-19 12:35:00,15.72,15.73,15.72,15.73,7000.0,15.72,15.73,15.72,15.73,7000.0
2010-01-19 12:40:00,15.72,15.73,15.72,15.72,2600.0,15.72,15.73,15.72,15.72,2600.0
2010-01-19 12:45:00,15.72,15.74,15.72,15.74,3600.0,15.72,15.74,15.72,15.74,3600.0
2010-01-19 12:50:00,15.74,15.74,15.73,15.74,2400.0,15.74,15.74,15.73,15.74,2400.0
2010-01-19 12:55:00,15.74,15.74,15.7,15.7,7000.0,15.74,15.74,15.7,15.7,7000.0
2010-01-19 13:00:00,15.71,15.74,15.71,15.74,4400.0,15.71,15.74,15.71,15.74,4400.0
2010-01-19 13:05:00,15.74,15.74,15.72,15.73,3800.0,15.74,15.74,15.72,15.73,3800.0
2010-01-19 13:10:00,15.73,15.73,15.68,15.69,13400.0,15.73,15.73,15.68,15.69,13400.0
2010-01-19 13:15:00,15.7,15.7,15.69,15.7,7800.0,15.7,15.7,15.69,15.7,7800.0
2010-01-19 13:20:00,15.71,15.72,15.68,15.7,15000.0,15.71,15.72,15.68,15.7,15000.0
2010-01-19 13:25:00,15.7,15.71,15.7,15.71,1600.0,15.7,15.71,15.7,15.71,1600.0
2010-01-19 13:30:00,15.72,15.72,15.7,15.71,1400.0,15.72,15.72,15.7,15.71,1400.0
2010-01-19 13:35:00,15.7,15.72,15.7,15.72,6800.0,15.7,15.72,15.7,15.72,6800.0
2010-01-19 13:40:00,15.72,15.72,15.7,15.7,8400.0,15.72,15.72,15.7,15.7,8400.0
2010-01-19 13:45:00,15.7,15.7,15.69,15.7,4400.0,15.7,15.7,15.69,15.7,4400.0
2010-01-19 13:50:00,15.7,15.7,15.69,15.69,3000.0,15.7,15.7,15.69,15.69,3000.0
2010-01-19 13:55:00,15.69,15.72,15.68,15.72,17600.0,15.69,15.72,15.68,15.72,17600.0
2010-01-19 14:00:00,15.71,15.74,15.71,15.74,10800.0,15.71,15.74,15.71,15.74,10800.0
2010-01-19 14:05:00,15.74,15.79,15.74,15.79,9200.0,15.74,15.79,15.74,15.79,9200.0
2010-01-19 14:10:00,15.79,15.8,15.78,15.79,5200.0,15.79,15.8,15.78,15.79,5200.0
2010-01-19 14:15:00,15.79,15.8,15.77,15.77,4800.0,15.79,15.8,15.77,15.77,4800.0
2010-01-19 14:20:00,15.78,15.79,15.77,15.79,1600.0,15.78,15.79,15.77,15.79,1600.0
2010-01-19 14:25:00,15.79,15.81,15.74,15.74,50000.0,15.79,15.81,15.74,15.74,50000.0
2010-01-19 14:30:00,15.76,15.76,15.74,15.74,4000.0,15.76,15.76,15.74,15.74,4000.0
2010-01-19 14:35:00,15.75,15.78,15.75,15.78,9000.0,15.75,15.78,15.75,15.78,9000.0
2010-01-19 14:40:00,15.77,15.78,15.76,15.77,7600.0,15.77,15.78,15.76,15.77,7600.0
2010-01-19 14:45:00,15.77,15.78,15.74,15.74,39400.0,15.77,15.78,15.74,15.74,39400.0
2010-01-19 14:50:00,15.74,15.76,15.74,15.76,3800.0,15.74,15.76,15.74,15.76,3800.0
2010-01-19 14:55:00,15.75,15.78,15.75,15.78,6200.0,15.75,15.78,15.75,15.78,6200.0
2010-01-19 15:00:00,15.78,15.8,15.78,15.79,23800.0,15.78,15.8,15.78,15.79,23800.0
2010-01-19 15:05:00,15.79,15.79,15.76,15.77,12200.0,15.79,15.79,15.76,15.77,12200.0
2010-01-19 15:10:00,15.77,15.77,15.75,15.77,16400.0,15.77,15.77,15.75,15.77,16400.0
2010-01-19 15:15:00,15.76,15.77,15.76,15.76,18000.0,15.76,15.77,15.76,15.76,18000.0
2010-01-19 15:20:00,15.77,15.79,15.77,15.79,7800.0,15.77,15.79,15.77,15.79,7800.0
2010-01-19 15:25:00,15.8,15.83,15.79,15.83,17400.0,15.8,15.83,15.79,15.83,17400.0
2010-01-19 15:30:00,15.82,15.83,15.79,15.79,9000.0,15.82,15.83,15.79,15.79,9000.0
2010-01-19 15:35:00,15.79,15.82,15.79,15.81,13800.0,15.79,15.82,15.79,15.81,13800.0
2010-01-19 15:40:00,15.81,15.81,15.78,15.79,14400.0,15.81,15.81,15.78,15.79,14400.0
2010-01-19 15:45:00,15.78,15.82,15.78,15.81,12400.0,15.78,15.82,15.78,15.81,12400.0
2010-01-19 15:50:00,15.82,15.82,15.8,15.81,17600.0,15.82,15.82,15.8,15.81,17600.0
2010-01-19 15:55:00,15.81,15.84,15.81,15.84,24000.0,15.81,15.84,15.81,15.84,24000.0
2010-01-20 09:30:00,15.55,15.59,15.51,15.55,27400.0,15.55,15.59,15.51,15.55,27400.0
2010-01-20 09:35:00,15.55,15.57,15.49,15.52,12200.0,15.55,15.57,15.49,15.52,12200.0
2010-01-20 09:40:00,15.52,15.52,15.47,15.5,9600.0,15.52,15.52,15.47,15.5,9600.0
2010-01-20 09:45:00,15.47,15.47,15.42,15.46,12200.0,15.47,15.47,15.42,15.46,12200.0
2010-01-20 09:50:00,15.47,15.5,15.45,15.46,71600.0,15.47,15.5,15.45,15.46,71600.0
2010-01-20 09:55:00,15.47,15.57,15.46,15.51,32400.0,15.47,15.57,15.46,15.51,32400.0
2010-01-20 10:00:00,15.51,15.55,15.4,15.4,20200.0,15.51,15.55,15.4,15.4,20200.0
2010-01-20 10:05:00,15.4,15.4,15.32,15.33,14400.0,15.4,15.4,15.32,15.33,14400.0
2010-01-20 10:10:00,15.35,15.37,15.32,15.34,13000.0,15.35,15.37,15.32,15.34,13000.0
2010-01-20 10:15:00,15.35,15.44,15.34,15.44,21000.0,15.35,15.44,15.34,15.44,21000.0
2010-01-20 10:20:00,15.44,15.45,15.34,15.43,64000.0,15.44,15.45,15.34,15.43,64000.0
2010-01-20 10:25:00,15.41,15.41,15.38,15.38,5600.0,15.41,15.41,15.38,15.38,5600.0
2010-01-20 10:30:00,15.35,15.42,15.34,15.42,11400.0,15.35,15.42,15.34,15.42,11400.0
2010-01-20 10:35:00,15.4,15.42,15.34,15.42,13800.0,15.4,15.42,15.34,15.42,13800.0
2010-01-20 10:40:00,15.42,15.43,15.4,15.41,10200.0,15.42,15.43,15.4,15.41,10200.0
2010-01-20 10:45:00,15.42,15.49,15.42,15.47,13800.0,15.42,15.49,15.42,15.47,13800.0
2010-01-20 10:50:00,15.49,15.49,15.47,15.48,9000.0,15.49,15.49,15.47,15.48,9000.0
2010-01-20 10:55:00,15.47,15.49,15.43,15.45,18400.0,15.47,15.49,15.43,15.45,18400.0
2010-01-20 11:00:00,15.46,15.47,15.43,15.43,23000.0,15.46,15.47,15.43,15.43,23000.0
2010-01-20 11:05:00,15.43,15.43,15.38,15.38,29200.0,15.43,15.43,15.38,15.38,29200.0
2010-01-20 11:10:00,15.38,15.43,15.38,15.43,6200.0,15.38,15.43,15.38,15.43,6200.0
2010-01-20 11:15:00,15.42,15.44,15.42,15.44,10800.0,15.42,15.44,15.42,15.44,10800.0
2010-01-20 11:20:00,15.43,15.44,15.42,15.42,13600.0,15.43,15.44,15.42,15.42,13600.0
2010-01-20 11:25:00,15.41,15.45,15.41,15.43,9600.0,15.41,15.45,15.41,15.43,9600.0
2010-01-20 11:30:00,15.44,15.45,15.43,15.45,6800.0,15.44,15.45,15.43,15.45,6800.0
2010-01-20 11:35:00,15.46,15.47,15.45,15.45,3200.0,15.46,15.47,15.45,15.45,3200.0
2010-01-20 11:40:00,15.46,15.46,15.44,15.46,3400.0,15.46,15.46,15.44,15.46,3400.0
2010-01-20 11:45:00,15.46,15.51,15.45,15.5,31200.0,15.46,15.51,15.45,15.5,31200.0
2010-01-20 11:50:00,15.49,15.52,15.47,15.47,11800.0,15.49,15.52,15.47,15.47,11800.0
2010-01-20 11:55:00,15.49,15.49,15.47,15.47,4200.0,15.49,15.49,15.47,15.47,4200.0
2010-01-20 12:00:00,15.46,15.46,15.42,15.42,2200.0,15.46,15.46,15.42,15.42,2200.0
2010-01-20 12:05:00,15.42,15.48,15.4,15.48,4000.0,15.42,15.48,15.4,15.48,4000.0
2010-01-20 12:10:00,15.46,15.48,15.46,15.47,1400.0,15.46,15.48,15.46,15.47,1400.0
2010-01-20 12:15:00,15.46,15.46,15.4,15.42,20800.0,15.46,15.46,15.4,15.42,20800.0
2010-01-20 12:20:00,15.42,15.45,15.42,15.45,4800.0,15.42,15.45,15.42,15.45,4800.0
2010-01-20 12:25:00,15.45,15.48,15.45,15.46,19400.0,15.45,15.48,15.45,15.46,19400.0
2010-01-20 12:30:00,15.45,15.45,15.42,15.43,8200.0,15.45,15.45,15.42,15.43,8200.0
2010-01-20 12:35:00,15.43,15.45,15.43,15.45,6600.0,15.43,15.45,15.43,15.45,6600.0
2010-01-20 12:40:00,15.48,15.5,15.47,15.49,12200.0,15.48,15.5,15.47,15.49,12200.0
2010-01-20 12:45:00,15.51,15.52,15.48,15.49,9400.0,15.51,15.52,15.48,15.49,9400.0
2010-01-20 12:50:00,15.49,15.51,15.49,15.5,8800.0,15.49,15.51,15.49,15.5,8800.0
2010-01-20 12:55:00,15.51,15.51,15.49,15.51,3800.0,15.51,15.51,15.49,15.51,3800.0
2010-01-20 13:00:00,15.52,15.52,15.48,15.51,4400.0,15.52,15.52,15.48,15.51,4400.0
2010-01-20 13:05:00,15.52,15.52,15.49,15.51,6800.0,15.52,15.52,15.49,15.51,6800.0
2010-01-20 13:10:00,15.52,15.52,15.45,15.45,30000.0,15.52,15.52,15.45,15.45,30000.0
2010-01-20 13:15:00,15.49,15.52,15.49,15.5,12000.0,15.49,15.52,15.49,15.5,12000.0
2010-01-20 13:20:00,15.5,15.53,15.5,15.52,5800.0,15.5,15.53,15.5,15.52,5800.0
2010-01-20 13:25:00,15.53,15.56,15.52,15.56,6400.0,15.53,15.56,15.52,15.56,6400.0
2010-01-20 13:30:00,15.55,15.62,15.55,15.61,20600.0,15.55,15.62,15.55,15.61,20600.0
2010-01-20 13:35:00,15.61,15.61,15.6,15.61,3200.0,15.61,15.61,15.6,15.61,3200.0
2010-01-20 13:40:00,15.61,15.64,15.61,15.63,15600.0,15.61,15.64,15.61,15.63,15600.0
2010-01-20 13:45:00,15.63,15.68,15.63,15.67,8200.0,15.63,15.68,15.63,15.67,8200.0
2010-01-20 13:50:00,15.68,15.68,15.65,15.68,4800.0,15.68,15.68,15.65,15.68,4800.0
2010-01-20 13:55:00,15.69,15.69,15.65,15.65,2800.0,15.69,15.69,15.65,15.65,2800.0
2010-01-20 14:00:00,15.65,15.65,15.63,15.63,7200.0,15.65,15.65,15.63,15.63,7200.0
2010-01-20 14:05:00,15.63,15.66,15.63,15.66,5400.0,15.63,15.66,15.63,15.66,5400.0
2010-01-20 14:10:00,15.65,15.65,15.63,15.63,2200.0,15.65,15.65,15.63,15.63,2200.0
2010-01-20 14:15:00,15.63,15.63,15.62,15.63,9000.0,15.63,15.63,15.62,15.63,9000.0
2010-01-20 14:20:00,15.63,15.64,15.63,15.63,6000.0,15.63,15.64,15.63,15.63,6000.0
2010-01-20 14:25:00,15.63,15.65,15.63,15.63,10000.0,15.63,15.65,15.63,15.63,10000.0
2010-01-20 14:30:00,15.63,15.64,15.62,15.63,9600.0,15.63,15.64,15.62,15.63,9600.0
2010-01-20 14:35:00,15.63,15.65,15.63,15.65,13600.0,15.63,15.65,15.63,15.65,13600.0
2010-01-20 14:40:00,15.64,15.65,15.63,15.63,7800.0,15.64,15.65,15.63,15.63,7800.0
2010-01-20 14:45:00,15.63,15.68,15.63,15.63,12400.0,15.63,15.68,15.63,15.63,12400.0
2010-01-20 14:50:00,15.63,15.67,15.62,15.67,17200.0,15.63,15.67,15.62,15.67,17200.0
2010-01-20 14:55:00,15.65,15.68,15.63,15.67,7600.0,15.65,15.68,15.63,15.67,7600.0
2010-01-20 15:00:00,15.66,15.66,15.63,15.63,2800.0,15.66,15.66,15.63,15.63,2800.0
2010-01-20 15:05:00,15.63,15.65,15.63,15.65,8600.0,15.63,15.65,15.63,15.65,8600.0
2010-01-20 15:10:00,15.63,15.65,15.63,15.65,2400.0,15.63,15.65,15.63,15.65,2400.0
2010-01-20 15:15:00,15.65,15.67,15.65,15.66,12200.0,15.65,15.67,15.65,15.66,12200.0
2010-01-20 15:20:00,15.67,15.73,15.65,15.72,44200.0,15.67,15.73,15.65,15.72,44200.0
2010-01-20 15:25:00,15.72,15.78,15.72,15.76,32600.0,15.72,15.78,15.72,15.76,32600.0
2010-01-20 15:30:00,15.77,15.78,15.72,15.73,32200.0,15.77,15.78,15.72,15.73,32200.0
2010-01-20 15:35:00,15.73,15.78,15.72,15.74,32400.0,15.73,15.78,15.72,15.74,32400.0
2010-01-20 15:40:00,15.75,15.79,15.74,15.77,36600.0,15.75,15.79,15.74,15.77,36600.0
2010-01-20 15:45:00,15.78,15.81,15.77,15.8,33000.0,15.78,15.81,15.77,15.8,33000.0
2010-01-20 15:50:00,15.8,15.81,15.78,15.8,35400.0,15.8,15.81,15.78,15.8,35400.0
2010-01-20 15:55:00,15.8,15.8,15.77,15.77,23200.0,15.8,15.8,15.77,15.77,23200.0
2010-01-21 09:30:00,15.77,15.81,15.77,15.81,4200.0,15.77,15.81,15.77,15.81,4200.0
2010-01-21 09:35:00,15.82,15.84,15.75,15.76,20400.0,15.82,15.84,15.75,15.76,20400.0
2010-01-21 09:40:00,15.76,15.78,15.65,15.68,48600.0,15.76,15.78,15.65,15.68,48600.0
2010-01-21 09:45:00,15.69,15.69,15.63,15.65,21800.0,15.69,15.69,15.63,15.65,21800.0
2010-01-21 09:50:00,15.65,15.65,15.6,15.65,41200.0,15.65,15.65,15.6,15.65,41200.0
2010-01-21 09:55:00,15.65,15.7,15.65,15.68,12800.0,15.65,15.7,15.65,15.68,12800.0
2010-01-21 10:00:00,15.68,15.75,15.67,15.75,32600.0,15.68,15.75,15.67,15.75,32600.0
2010-01-21 10:05:00,15.79,15.79,15.74,15.74,14200.0,15.79,15.79,15.74,15.74,14200.0
2010-01-21 10:10:00,15.74,15.81,15.74,15.8,23600.0,15.74,15.81,15.74,15.8,23600.0
2010-01-21 10:15:00,15.79,15.83,15.78,15.8,11400.0,15.79,15.83,15.78,15.8,11400.0
2010-01-21 10:20:00,15.8,15.81,15.79,15.8,52000.0,15.8,15.81,15.79,15.8,52000.0
2010-01-21 10:25:00,15.8,15.81,15.65,15.68,79600.0,15.8,15.81,15.65,15.68,79600.0
2010-01-21 10:30:00,15.68,15.71,15.59,15.7,85400.0,15.68,15.71,15.59,15.7,85400.0
2010-01-21 10:35:00,15.7,15.8,15.69,15.76,34800.0,15.7,15.8,15.69,15.76,34800.0
2010-01-21 10:40:00,15.78,15.81,15.74,15.74,19200.0,15.78,15.81,15.74,15.74,19200.0
2010-01-21 10:45:00,15.73,15.73,15.67,15.68,18600.0,15.73,15.73,15.67,15.68,18600.0
2010-01-21 10:50:00,15.69,15.7,15.66,15.67,51800.0,15.69,15.7,15.66,15.67,51800.0
2010-01-21 10:55:00,15.67,15.74,15.66,15.72,17000.0,15.67,15.74,15.66,15.72,17000.0
2010-01-21 11:00:00,15.72,15.74,15.71,15.71,4400.0,15.72,15.74,15.71,15.71,4400.0
2010-01-21 11:05:00,15.69,15.72,15.65,15.69,44800.0,15.69,15.72,15.65,15.69,44800.0
2010-01-21 11:10:00,15.7,15.73,15.69,15.69,7600.0,15.7,15.73,15.69,15.69,7600.0
2010-01-21 11:15:00,15.7,15.7,15.66,15.67,23600.0,15.7,15.7,15.66,15.67,23600.0
2010-01-21 11:20:00,15.69,15.74,15.63,15.74,38600.0,15.69,15.74,15.63,15.74,38600.0
2010-01-21 11:25:00,15.74,15.74,15.63,15.66,14200.0,15.74,15.74,15.63,15.66,14200.0
2010-01-21 11:30:00,15.66,15.67,15.6,15.63,16400.0,15.66,15.67,15.6,15.63,16400.0
2010-01-21 11:35:00,15.64,15.69,15.61,15.65,26000.0,15.64,15.69,15.61,15.65,26000.0
2010-01-21 11:40:00,15.65,15.69,15.65,15.67,90600.0,15.65,15.69,15.65,15.67,90600.0
2010-01-21 11:45:00,15.67,15.76,15.66,15.75,69000.0,15.67,15.76,15.66,15.75,69000.0
2010-01-21 11:50:00,15.75,15.83,15.73,15.77,25800.0,15.75,15.83,15.73,15.77,25800.0
2010-01-21 11:55:00,15.78,15.78,15.72,15.77,34200.0,15.78,15.78,15.72,15.77,34200.0
2010-01-21 12:00:00,15.78,15.79,15.75,15.79,44000.0,15.78,15.79,15.75,15.79,44000.0
2010-01-21 12:05:00,15.79,15.8,15.77,15.77,28000.0,15.79,15.8,15.77,15.77,28000.0
2010-01-21 12:10:00,15.77,15.81,15.77,15.78,30800.0,15.77,15.81,15.77,15.78,30800.0
2010-01-21 12:15:00,15.78,15.82,15.78,15.79,25800.0,15.78,15.82,15.78,15.79,25800.0
2010-01-21 12:20:00,15.79,15.79,15.75,15.75,46200.0,15.79,15.79,15.75,15.75,46200.0
2010-01-21 12:25:00,15.76,15.8,15.72,15.76,38400.0,15.76,15.8,15.72,15.76,38400.0
2010-01-21 12:30:00,15.77,15.78,15.75,15.77,15000.0,15.77,15.78,15.75,15.77,15000.0
2010-01-21 12:35:00,15.77,15.77,15.75,15.75,13600.0,15.77,15.77,15.75,15.75,13600.0
2010-01-21 12:40:00,15.76,15.77,15.75,15.77,11000.0,15.76,15.77,15.75,15.77,11000.0
2010-01-21 12:45:00,15.77,15.78,15.76,15.78,10200.0,15.77,15.78,15.76,15.78,10200.0
2010-01-21 12:50:00,15.77,15.87,15.77,15.81,50600.0,15.77,15.87,15.77,15.81,50600.0
2010-01-21 12:55:00,15.81,15.84,15.78,15.8,26000.0,15.81,15.84,15.78,15.8,26000.0
2010-01-21 13:00:00,15.79,15.8,15.75,15.77,63600.0,15.79,15.8,15.75,15.77,63600.0
2010-01-21 13:05:00,15.77,15.77,15.75,15.76,27800.0,15.77,15.77,15.75,15.76,27800.0
2010-01-21 13:10:00,15.77,15.8,15.76,15.8,16800.0,15.77,15.8,15.76,15.8,16800.0
2010-01-21 13:15:00,15.76,15.79,15.74,15.78,24800.0,15.76,15.79,15.74,15.78,24800.0
2010-01-21 13:20:00,15.77,15.78,15.75,15.78,53200.0,15.77,15.78,15.75,15.78,53200.0
2010-01-21 13:25:00,15.78,15.81,15.75,15.76,17800.0,15.78,15.81,15.75,15.76,17800.0
2010-01-21 13:30:00,15.76,15.81,15.76,15.8,25800.0,15.76,15.81,15.76,15.8,25800.0
2010-01-21 13:35:00,15.81,15.81,15.77,15.77,4800.0,15.81,15.81,15.77,15.77,4800.0
2010-01-21 13:40:00,15.78,15.78,15.74,15.77,16000.0,15.78,15.78,15.74,15.77,16000.0
2010-01-21 13:45:00,15.78,15.79,15.75,15.78,18000.0,15.78,15.79,15.75,15.78,18000.0
2010-01-21 13:50:00,15.78,15.8,15.78,15.78,17800.0,15.78,15.8,15.78,15.78,17800.0
2010-01-21 13:55:00,15.78,15.79,15.78,15.79,5000.0,15.78,15.79,15.78,15.79,5000.0
2010-01-21 14:00:00,15.8,15.8,15.78,15.78,11800.0,15.8,15.8,15.78,15.78,11800.0
2010-01-21 14:05:00,15.78,15.79,15.77,15.79,32600.0,15.78,15.79,15.77,15.79,32600.0
2010-01-21 14:10:00,15.78,15.81,15.78,15.8,26200.0,15.78,15.81,15.78,15.8,26200.0
2010-01-21 14:15:00,15.79,15.81,15.79,15.81,6600.0,15.79,15.81,15.79,15.81,6600.0
2010-01-21 14:20:00,15.81,15.86,15.81,15.86,27800.0,15.81,15.86,15.81,15.86,27800.0
2010-01-21 14:25:00,15.86,15.9,15.85,15.9,21400.0,15.86,15.9,15.85,15.9,21400.0
2010-01-21 14:30:00,15.9,15.93,15.88,15.88,36800.0,15.9,15.93,15.88,15.88,36800.0
2010-01-21 14:35:00,15.88,15.88,15.88,15.88,9400.0,15.88,15.88,15.88,15.88,9400.0
2010-01-21 14:40:00,15.88,15.88,15.88,15.88,18000.0,15.88,15.88,15.88,15.88,18000.0
2010-01-21 14:45:00,15.88,15.88,15.87,15.88,40600.0,15.88,15.88,15.87,15.88,40600.0
2010-01-21 14:50:00,15.88,15.9,15.85,15.89,33600.0,15.88,15.9,15.85,15.89,33600.0
2010-01-21 14:55:00,15.89,15.9,15.88,15.88,17800.0,15.89,15.9,15.88,15.88,17800.0
2010-01-21 15:00:00,15.9,15.9,15.86,15.86,66000.0,15.9,15.9,15.86,15.86,66000.0
2010-01-21 15:05:00,15.87,15.88,15.82,15.88,33200.0,15.87,15.88,15.82,15.88,33200.0
2010-01-21 15:10:00,15.88,15.88,15.85,15.88,47000.0,15.88,15.88,15.85,15.88,47000.0
2010-01-21 15:15:00,15.88,15.93,15.87,15.92,90200.0,15.88,15.93,15.87,15.92,90200.0
2010-01-21 15:20:00,15.92,15.95,15.9,15.94,40600.0,15.92,15.95,15.9,15.94,40600.0
2010-01-21 15:25:00,15.93,15.96,15.92,15.93,40600.0,15.93,15.96,15.92,15.93,40600.0
2010-01-21 15:30:00,15.93,15.93,15.88,15.88,35800.0,15.93,15.93,15.88,15.88,35800.0
2010-01-21 15:35:00,15.89,15.89,15.86,15.86,40800.0,15.89,15.89,15.86,15.86,40800.0
2010-01-21 15:40:00,15.86,15.87,15.82,15.85,131000.0,15.86,15.87,15.82,15.85,131000.0
2010-01-21 15:45:00,15.85,15.85,15.81,15.82,61800.0,15.85,15.85,15.81,15.82,61800.0
2010-01-21 15:50:00,15.82,15.82,15.72,15.73,80200.0,15.82,15.82,15.72,15.73,80200.0
2010-01-21 15:55:00,15.72,15.76,15.71,15.74,180800.0,15.72,15.76,15.71,15.74,180800.0
2010-01-22 09:30:00,15.55,15.57,15.5,15.51,275800.0,15.55,15.57,15.5,15.51,275800.0
2010-01-22 09:35:00,15.49,15.55,15.45,15.53,114800.0,15.49,15.55,15.45,15.53,114800.0
2010-01-22 09:40:00,15.55,15.58,15.51,15.53,20400.0,15.55,15.58,15.51,15.53,20400.0
2010-01-22 09:45:00,15.51,15.52,15.42,15.51,29800.0,15.51,15.52,15.42,15.51,29800.0
2010-01-22 09:50:00,15.52,15.54,15.34,15.36,33800.0,15.52,15.54,15.34,15.36,33800.0
2010-01-22 09:55:00,15.38,15.43,15.34,15.34,13200.0,15.38,15.43,15.34,15.34,13200.0
2010-01-22 10:00:00,15.33,15.38,15.3,15.35,56600.0,15.33,15.38,15.3,15.35,56600.0
2010-01-22 10:05:00,15.35,15.37,15.34,15.36,51400.0,15.35,15.37,15.34,15.36,51400.0
2010-01-22 10:10:00,15.37,15.37,15.3,15.31,28000.0,15.37,15.37,15.3,15.31,28000.0
2010-01-22 10:15:00,15.31,15.33,15.29,15.33,35000.0,15.31,15.33,15.29,15.33,35000.0
2010-01-22 10:20:00,15.33,15.34,15.3,15.34,48600.0,15.33,15.34,15.3,15.34,48600.0
2010-01-22 10:25:00,15.34,15.4,15.34,15.38,12600.0,15.34,15.4,15.34,15.38,12600.0
2010-01-22 10:30:00,15.4,15.45,15.4,15.45,19800.0,15.4,15.45,15.4,15.45,19800.0
2010-01-22 10:35:00,15.43,15.51,15.43,15.44,17800.0,15.43,15.51,15.43,15.44,17800.0
2010-01-22 10:40:00,15.45,15.51,15.45,15.45,19400.0,15.45,15.51,15.45,15.45,19400.0
2010-01-22 10:45:00,15.44,15.45,15.43,15.43,10000.0,15.44,15.45,15.43,15.43,10000.0
2010-01-22 10:50:00,15.43,15.49,15.41,15.49,20600.0,15.43,15.49,15.41,15.49,20600.0
2010-01-22 10:55:00,15.49,15.52,15.47,15.51,53200.0,15.49,15.52,15.47,15.51,53200.0
2010-01-22 11:00:00,15.51,15.55,15.51,15.51,100800.0,15.51,15.55,15.51,15.51,100800.0
2010-01-22 11:05:00,15.51,15.51,15.46,15.47,28000.0,15.51,15.51,15.46,15.47,28000.0
2010-01-22 11:10:00,15.46,15.49,15.46,15.49,6000.0,15.46,15.49,15.46,15.49,6000.0
2010-01-22 11:15:00,15.49,15.49,15.47,15.48,2800.0,15.49,15.49,15.47,15.48,2800.0
2010-01-22 11:20:00,15.49,15.5,15.45,15.45,7000.0,15.49,15.5,15.45,15.45,7000.0
2010-01-22 11:25:00,15.45,15.5,15.45,15.5,9000.0,15.45,15.5,15.45,15.5,9000.0
2010-01-22 11:30:00,15.5,15.54,15.47,15.51,18400.0,15.5,15.54,15.47,15.51,18400.0
2010-01-22 11:35:00,15.51,15.52,15.47,15.49,22200.0,15.51,15.52,15.47,15.49,22200.0
2010-01-22 11:40:00,15.47,15.47,15.46,15.47,2200.0,15.47,15.47,15.46,15.47,2200.0
2010-01-22 11:45:00,15.47,15.47,15.41,15.42,10800.0,15.47,15.47,15.41,15.42,10800.0
2010-01-22 11:50:00,15.43,15.44,15.4,15.41,5600.0,15.43,15.44,15.4,15.41,5600.0
2010-01-22 11:55:00,15.4,15.42,15.38,15.4,11800.0,15.4,15.42,15.38,15.4,11800.0
2010-01-22 12:00:00,15.41,15.42,15.39,15.42,17600.0,15.41,15.42,15.39,15.42,17600.0
2010-01-22 12:05:00,15.42,15.42,15.4,15.4,7800.0,15.42,15.42,15.4,15.4,7800.0
2010-01-22 12:10:00,15.4,15.43,15.4,15.43,5400.0,15.4,15.43,15.4,15.43,5400.0
2010-01-22 12:15:00,15.43,15.49,15.43,15.48,6600.0,15.43,15.49,15.43,15.48,6600.0
2010-01-22 12:20:00,15.49,15.51,15.47,15.51,7600.0,15.49,15.51,15.47,15.51,7600.0
2010-01-22 12:25:00,15.5,15.5,15.47,15.49,7200.0,15.5,15.5,15.47,15.49,7200.0
2010-01-22 12:30:00,15.49,15.5,15.48,15.49,9000.0,15.49,15.5,15.48,15.49,9000.0
2010-01-22 12:35:00,15.49,15.5,15.47,15.47,16800.0,15.49,15.5,15.47,15.47,16800.0
2010-01-22 12:40:00,15.47,15.51,15.45,15.51,18800.0,15.47,15.51,15.45,15.51,18800.0
2010-01-22 12:45:00,15.49,15.5,15.49,15.49,35400.0,15.49,15.5,15.49,15.49,35400.0
2010-01-22 12:50:00,15.49,15.51,15.46,15.47,17800.0,15.49,15.51,15.46,15.47,17800.0
2010-01-22 12:55:00,15.47,15.47,15.46,15.47,2600.0,15.47,15.47,15.46,15.47,2600.0
2010-01-22 13:00:00,15.47,15.47,15.41,15.41,6800.0,15.47,15.47,15.41,15.41,6800.0
2010-01-22 13:05:00,15.42,15.43,15.4,15.42,11400.0,15.42,15.43,15.4,15.42,11400.0
2010-01-22 13:10:00,15.42,15.43,15.4,15.4,6400.0,15.42,15.43,15.4,15.4,6400.0
2010-01-22 13:15:00,15.4,15.41,15.4,15.4,11800.0,15.4,15.41,15.4,15.4,11800.0
2010-01-22 13:20:00,15.4,15.43,15.4,15.4,6400.0,15.4,15.43,15.4,15.4,6400.0
2010-01-22 13:25:00,15.4,15.43,15.4,15.4,16800.0,15.4,15.43,15.4,15.4,16800.0
2010-01-22 13:30:00,15.4,15.43,15.4,15.41,6000.0,15.4,15.43,15.4,15.41,6000.0
2010-01-22 13:35:00,15.42,15.45,15.37,15.38,29600.0,15.42,15.45,15.37,15.38,29600.0
2010-01-22 13:40:00,15.38,15.4,15.38,15.38,24200.0,15.38,15.4,15.38,15.38,24200.0
2010-01-22 13:45:00,15.38,15.4,15.37,15.4,16200.0,15.38,15.4,15.37,15.4,16200.0
2010-01-22 13:50:00,15.41,15.41,15.37,15.37,7400.0,15.41,15.41,15.37,15.37,7400.0
2010-01-22 13:55:00,15.37,15.37,15.33,15.34,22800.0,15.37,15.37,15.33,15.34,22800.0
2010-01-22 14:00:00,15.35,15.37,15.35,15.36,12400.0,15.35,15.37,15.35,15.36,12400.0
2010-01-22 14:05:00,15.36,15.37,15.33,15.34,16600.0,15.36,15.37,15.33,15.34,16600.0
2010-01-22 14:10:00,15.35,15.41,15.33,15.41,24800.0,15.35,15.41,15.33,15.41,24800.0
2010-01-22 14:15:00,15.4,15.4,15.35,15.36,8400.0,15.4,15.4,15.35,15.36,8400.0
2010-01-22 14:20:00,15.36,15.36,15.32,15.33,31600.0,15.36,15.36,15.32,15.33,31600.0
2010-01-22 14:25:00,15.34,15.35,15.3,15.33,21200.0,15.34,15.35,15.3,15.33,21200.0
2010-01-22 14:30:00,15.33,15.35,15.29,15.35,13600.0,15.33,15.35,15.29,15.35,13600.0
2010-01-22 14:35:00,15.35,15.35,15.28,15.29,32200.0,15.35,15.35,15.28,15.29,32200.0
2010-01-22 14:40:00,15.29,15.31,15.24,15.31,50800.0,15.29,15.31,15.24,15.31,50800.0
2010-01-22 14:45:00,15.31,15.31,15.22,15.22,34800.0,15.31,15.31,15.22,15.22,34800.0
2010-01-22 14:50:00,15.22,15.27,15.22,15.22,15000.0,15.22,15.27,15.22,15.22,15000.0
2010-01-22 14:55:00,15.22,15.24,15.22,15.22,40000.0,15.22,15.24,15.22,15.22,40000.0
2010-01-22 15:00:00,15.22,15.24,15.19,15.21,61400.0,15.22,15.24,15.19,15.21,61400.0
2010-01-22 15:05:00,15.21,15.21,15.13,15.15,43600.0,15.21,15.21,15.13,15.15,43600.0
2010-01-22 15:10:00,15.13,15.13,15.09,15.09,20800.0,15.13,15.13,15.09,15.09,20800.0
2010-01-22 15:15:00,15.09,15.1,14.93,14.98,102600.0,15.09,15.1,14.93,14.98,102600.0
2010-01-22 15:20:00,14.99,15.0,14.93,14.98,59000.0,14.99,15.0,14.93,14.98,59000.0
2010-01-22 15:25:00,14.99,15.02,14.97,15.02,30400.0,14.99,15.02,14.97,15.02,30400.0
2010-01-22 15:30:00,15.02,15.05,15.01,15.03,55600.0,15.02,15.05,15.01,15.03,55600.0
2010-01-22 15:35:00,15.03,15.05,15.0,15.0,46800.0,15.03,15.05,15.0,15.0,46800.0
2010-01-22 15:40:00,15.0,15.03,14.95,14.96,54400.0,15.0,15.03,14.95,14.96,54400.0
2010-01-22 15:45:00,14.96,14.97,14.87,14.87,90400.0,14.96,14.97,14.87,14.87,90400.0
2010-01-22 15:50:00,14.86,15.0,14.86,14.97,68000.0,14.86,15.0,14.86,14.97,68000.0
2010-01-22 15:55:00,14.97,15.03,14.97,15.02,132200.0,14.97,15.03,14.97,15.02,132200.0
2010-01-25 09:30:00,15.13,15.3,15.01,15.02,30600.0,15.13,15.3,15.01,15.02,30600.0
2010-01-25 09:35:00,15.02,15.04,15.0,15.01,16000.0,15.02,15.04,15.0,15.01,16000.0
2010-01-25 09:40:00,15.01,15.02,14.93,14.93,9600.0,15.01,15.02,14.93,14.93,9600.0
2010-01-25 09:45:00,14.93,14.94,14.86,14.88,14200.0,14.93,14.94,14.86,14.88,14200.0
2010-01-25 09:50:00,14.88,14.94,14.88,14.92,14800.0,14.88,14.94,14.88,14.92,14800.0
2010-01-25 09:55:00,14.94,14.94,14.8,14.81,12400.0,14.94,14.94,14.8,14.81,12400.0
2010-01-25 10:00:00,14.8,14.84,14.68,14.78,60200.0,14.8,14.84,14.68,14.78,60200.0
2010-01-25 10:05:00,14.79,14.8,14.67,14.7,38600.0,14.79,14.8,14.67,14.7,38600.0
2010-01-25 10:10:00,14.71,14.72,14.62,14.63,24000.0,14.71,14.72,14.62,14.63,24000.0
2010-01-25 10:15:00,14.63,14.68,14.62,14.67,37600.0,14.63,14.68,14.62,14.67,37600.0
2010-01-25 10:20:00,14.67,14.67,14.63,14.65,28800.0,14.67,14.67,14.63,14.65,28800.0
2010-01-25 10:25:00,14.65,14.66,14.57,14.57,27800.0,14.65,14.66,14.57,14.57,27800.0
2010-01-25 10:30:00,14.57,14.65,14.56,14.64,34200.0,14.57,14.65,14.56,14.64,34200.0
2010-01-25 10:35:00,14.65,14.69,14.63,14.68,6400.0,14.65,14.69,14.63,14.68,6400.0
2010-01-25 10:40:00,14.68,14.68,14.65,14.67,10000.0,14.68,14.68,14.65,14.67,10000.0
2010-01-25 10:45:00,14.68,14.7,14.66,14.68,5600.0,14.68,14.7,14.66,14.68,5600.0
2010-01-25 10:50:00,14.68,14.72,14.66,14.7,22200.0,14.68,14.72,14.66,14.7,22200.0
2010-01-25 10:55:00,14.71,14.72,14.63,14.63,10400.0,14.71,14.72,14.63,14.63,10400.0
2010-01-25 11:00:00,14.63,14.65,14.62,14.62,23600.0,14.63,14.65,14.62,14.62,23600.0
2010-01-25 11:05:00,14.62,14.62,14.59,14.6,29400.0,14.62,14.62,14.59,14.6,29400.0
2010-01-25 11:10:00,14.6,14.6,14.54,14.56,41400.0,14.6,14.6,14.54,14.56,41400.0
2010-01-25 11:15:00,14.56,14.56,14.51,14.52,76800.0,14.56,14.56,14.51,14.52,76800.0
2010-01-25 11:20:00,14.53,14.56,14.47,14.48,45600.0,14.53,14.56,14.47,14.48,45600.0
2010-01-25 11:25:00,14.48,14.53,14.45,14.5,24200.0,14.48,14.53,14.45,14.5,24200.0
2010-01-25 11:30:00,14.49,14.53,14.46,14.46,20600.0,14.49,14.53,14.46,14.46,20600.0
2010-01-25 11:35:00,14.46,14.47,14.41,14.47,47200.0,14.46,14.47,14.41,14.47,47200.0
2010-01-25 11:40:00,14.49,14.49,14.42,14.43,8800.0,14.49,14.49,14.42,14.43,8800.0
2010-01-25 11:45:00,14.43,14.43,14.38,14.4,21600.0,14.43,14.43,14.38,14.4,21600.0
2010-01-25 11:50:00,14.4,14.4,14.36,14.36,54400.0,14.4,14.4,14.36,14.36,54400.0
2010-01-25 11:55:00,14.37,14.38,14.33,14.33,18400.0,14.37,14.38,14.33,14.33,18400.0
2010-01-25 12:00:00,14.32,14.36,14.32,14.35,16200.0,14.32,14.36,14.32,14.35,16200.0
2010-01-25 12:05:00,14.36,14.37,14.35,14.35,24600.0,14.36,14.37,14.35,14.35,24600.0
2010-01-25 12:10:00,14.34,14.35,14.33,14.33,19800.0,14.34,14.35,14.33,14.33,19800.0
2010-01-25 12:15:00,14.33,14.34,14.3,14.32,29800.0,14.33,14.34,14.3,14.32,29800.0
2010-01-25 12:20:00,14.33,14.34,14.3,14.33,26000.0,14.33,14.34,14.3,14.33,26000.0
2010-01-25 12:25:00,14.33,14.34,14.32,14.33,19800.0,14.33,14.34,14.32,14.33,19800.0
2010-01-25 12:30:00,14.33,14.34,14.31,14.34,25800.0,14.33,14.34,14.31,14.34,25800.0
2010-01-25 12:35:00,14.33,14.4,14.33,14.4,34800.0,14.33,14.4,14.33,14.4,34800.0
2010-01-25 12:40:00,14.4,14.45,14.38,14.45,24400.0,14.4,14.45,14.38,14.45,24400.0
2010-01-25 12:45:00,14.44,14.49,14.43,14.49,23200.0,14.44,14.49,14.43,14.49,23200.0
2010-01-25 12:50:00,14.49,14.5,14.47,14.5,17400.0,14.49,14.5,14.47,14.5,17400.0
2010-01-25 12:55:00,14.5,14.51,14.48,14.48,11800.0,14.5,14.51,14.48,14.48,11800.0
2010-01-25 13:00:00,14.47,14.49,14.47,14.49,7400.0,14.47,14.49,14.47,14.49,7400.0
2010-01-25 13:05:00,14.49,14.51,14.49,14.51,12400.0,14.49,14.51,14.49,14.51,12400.0
2010-01-25 13:10:00,14.5,14.5,14.47,14.49,15800.0,14.5,14.5,14.47,14.49,15800.0
2010-01-25 13:15:00,14.49,14.51,14.49,14.5,7000.0,14.49,14.51,14.49,14.5,7000.0
2010-01-25 13:20:00,14.51,14.57,14.51,14.56,10200.0,14.51,14.57,14.51,14.56,10200.0
2010-01-25 13:25:00,14.56,14.56,14.51,14.52,13600.0,14.56,14.56,14.51,14.52,13600.0
2010-01-25 13:30:00,14.51,14.51,14.47,14.47,10000.0,14.51,14.51,14.47,14.47,10000.0
2010-01-25 13:35:00,14.47,14.51,14.47,14.51,32200.0,14.47,14.51,14.47,14.51,32200.0
2010-01-25 13:40:00,14.5,14.51,14.49,14.5,4600.0,14.5,14.51,14.49,14.5,4600.0
2010-01-25 13:45:00,14.51,14.51,14.49,14.5,18000.0,14.51,14.51,14.49,14.5,18000.0
2010-01-25 13:50:00,14.51,14.52,14.5,14.5,15400.0,14.51,14.52,14.5,14.5,15400.0
2010-01-25 13:55:00,14.51,14.51,14.49,14.49,12400.0,14.51,14.51,14.49,14.49,12400.0
2010-01-25 14:00:00,14.49,14.51,14.49,14.5,24000.0,14.49,14.51,14.49,14.5,24000.0
2010-01-25 14:05:00,14.51,14.52,14.5,14.51,4800.0,14.51,14.52,14.5,14.51,4800.0
2010-01-25 14:10:00,14.52,14.56,14.52,14.56,8200.0,14.52,14.56,14.52,14.56,8200.0
2010-01-25 14:15:00,14.56,14.56,14.53,14.56,8400.0,14.56,14.56,14.53,14.56,8400.0
2010-01-25 14:20:00,14.56,14.56,14.56,14.56,1400.0,14.56,14.56,14.56,14.56,1400.0
2010-01-25 14:25:00,14.57,14.58,14.55,14.55,9000.0,14.57,14.58,14.55,14.55,9000.0
2010-01-25 14:30:00,14.55,14.56,14.54,14.55,26400.0,14.55,14.56,14.54,14.55,26400.0
2010-01-25 14:35:00,14.55,14.56,14.53,14.53,15200.0,14.55,14.56,14.53,14.53,15200.0
2010-01-25 14:40:00,14.54,14.54,14.51,14.52,32800.0,14.54,14.54,14.51,14.52,32800.0
2010-01-25 14:45:00,14.52,14.56,14.52,14.54,9600.0,14.52,14.56,14.52,14.54,9600.0
2010-01-25 14:50:00,14.54,14.56,14.54,14.55,9600.0,14.54,14.56,14.54,14.55,9600.0
2010-01-25 14:55:00,14.55,14.56,14.55,14.55,11800.0,14.55,14.56,14.55,14.55,11800.0
2010-01-25 15:00:00,14.55,14.55,14.52,14.52,21400.0,14.55,14.55,14.52,14.52,21400.0
2010-01-25 15:05:00,14.52,14.53,14.51,14.52,23400.0,14.52,14.53,14.51,14.52,23400.0
2010-01-25 15:10:00,14.52,14.53,14.52,14.52,19800.0,14.52,14.53,14.52,14.52,19800.0
2010-01-25 15:15:00,14.52,14.54,14.52,14.54,25000.0,14.52,14.54,14.52,14.54,25000.0
2010-01-25 15:20:00,14.54,14.54,14.53,14.53,9000.0,14.54,14.54,14.53,14.53,9000.0
2010-01-25 15:25:00,14.53,14.54,14.53,14.53,24400.0,14.53,14.54,14.53,14.53,24400.0
2010-01-25 15:30:00,14.54,14.55,14.53,14.53,35600.0,14.54,14.55,14.53,14.53,35600.0
2010-01-25 15:35:00,14.53,14.54,14.53,14.54,21200.0,14.53,14.54,14.53,14.54,21200.0
2010-01-25 15:40:00,14.54,14.54,14.5,14.51,41400.0,14.54,14.54,14.5,14.51,41400.0
2010-01-25 15:45:00,14.51,14.54,14.51,14.53,42000.0,14.51,14.54,14.51,14.53,42000.0
2010-01-25 15:50:00,14.52,14.53,14.51,14.52,58800.0,14.52,14.53,14.51,14.52,58800.0
2010-01-25 15:55:00,14.52,14.55,14.51,14.53,45600.0,14.52,14.55,14.51,14.53,45600.0
2010-01-26 09:30:00,14.52,14.52,14.38,14.38,20600.0,14.52,14.52,14.38,14.38,20600.0
2010-01-26 09:35:00,14.38,14.45,14.38,14.41,13400.0,14.38,14.45,14.38,14.41,13400.0
2010-01-26 09:40:00,14.44,14.49,14.44,14.47,8000.0,14.44,14.49,14.44,14.47,8000.0
2010-01-26 09:45:00,14.5,14.52,14.45,14.49,14200.0,14.5,14.52,14.45,14.49,14200.0
2010-01-26 09:50:00,14.47,14.5,14.46,14.47,7000.0,14.47,14.5,14.46,14.47,7000.0
2010-01-26 09:55:00,14.47,14.53,14.4,14.53,40800.0,14.47,14.53,14.4,14.53,40800.0
2010-01-26 10:00:00,14.53,14.58,14.45,14.5,29400.0,14.53,14.58,14.45,14.5,29400.0
2010-01-26 10:05:00,14.51,14.65,14.51,14.59,28600.0,14.51,14.65,14.51,14.59,28600.0
2010-01-26 10:10:00,14.58,14.59,14.51,14.55,4400.0,14.58,14.59,14.51,14.55,4400.0
2010-01-26 10:15:00,14.56,14.6,14.54,14.54,1600.0,14.56,14.6,14.54,14.54,1600.0
2010-01-26 10:20:00,14.55,14.62,14.55,14.55,8400.0,14.55,14.62,14.55,14.55,8400.0
2010-01-26 10:25:00,14.56,14.56,14.5,14.51,3200.0,14.56,14.56,14.5,14.51,3200.0
2010-01-26 10:30:00,14.52,14.55,14.52,14.55,3000.0,14.52,14.55,14.52,14.55,3000.0
2010-01-26 10:35:00,14.55,14.56,14.5,14.5,13000.0,14.55,14.56,14.5,14.5,13000.0
2010-01-26 10:40:00,14.51,14.51,14.46,14.5,8000.0,14.51,14.51,14.46,14.5,8000.0
2010-01-26 10:45:00,14.53,14.55,14.5,14.51,5400.0,14.53,14.55,14.5,14.51,5400.0
2010-01-26 10:50:00,14.52,14.56,14.51,14.53,5800.0,14.52,14.56,14.51,14.53,5800.0
2010-01-26 10:55:00,14.54,14.55,14.5,14.54,1800.0,14.54,14.55,14.5,14.54,1800.0
2010-01-26 11:00:00,14.53,14.62,14.52,14.61,4200.0,14.53,14.62,14.52,14.61,4200.0
2010-01-26 11:05:00,14.62,14.62,14.61,14.61,2400.0,14.62,14.62,14.61,14.61,2400.0
2010-01-26 11:10:00,14.62,14.63,14.58,14.58,6400.0,14.62,14.63,14.58,14.58,6400.0
2010-01-26 11:15:00,14.58,14.61,14.55,14.55,4600.0,14.58,14.61,14.55,14.55,4600.0
2010-01-26 11:20:00,14.56,14.62,14.56,14.62,3800.0,14.56,14.62,14.56,14.62,3800.0
2010-01-26 11:25:00,14.62,14.62,14.55,14.56,10800.0,14.62,14.62,14.55,14.56,10800.0
2010-01-26 11:30:00,14.59,14.59,14.55,14.56,12000.0,14.59,14.59,14.55,14.56,12000.0
2010-01-26 11:35:00,14.56,14.59,14.55,14.57,14600.0,14.56,14.59,14.55,14.57,14600.0
2010-01-26 11:40:00,14.57,14.58,14.54,14.56,17200.0,14.57,14.58,14.54,14.56,17200.0
2010-01-26 11:45:00,14.56,14.58,14.56,14.58,1200.0,14.56,14.58,14.56,14.58,1200.0
2010-01-26 11:50:00,14.58,14.62,14.56,14.6,13400.0,14.58,14.62,14.56,14.6,13400.0
2010-01-26 11:55:00,14.61,14.62,14.57,14.58,23000.0,14.61,14.62,14.57,14.58,23000.0
2010-01-26 12:00:00,14.6,14.6,14.55,14.58,20400.0,14.6,14.6,14.55,14.58,20400.0
2010-01-26 12:05:00,14.58,14.58,14.56,14.58,6000.0,14.58,14.58,14.56,14.58,6000.0
2010-01-26 12:10:00,14.57,14.6,14.57,14.6,5800.0,14.57,14.6,14.57,14.6,5800.0
2010-01-26 12:15:00,14.6,14.6,14.58,14.58,15000.0,14.6,14.6,14.58,14.58,15000.0
2010-01-26 12:20:00,14.6,14.6,14.58,14.58,10800.0,14.6,14.6,14.58,14.58,10800.0
2010-01-26 12:25:00,14.6,14.6,14.58,14.6,4800.0,14.6,14.6,14.58,14.6,4800.0
2010-01-26 12:30:00,14.59,14.6,14.58,14.58,13200.0,14.59,14.6,14.58,14.58,13200.0
2010-01-26 12:35:00,14.58,14.59,14.57,14.58,7600.0,14.58,14.59,14.57,14.58,7600.0
2010-01-26 12:40:00,14.58,14.61,14.58,14.58,23000.0,14.58,14.61,14.58,14.58,23000.0
2010-01-26 12:45:00,14.58,14.6,14.58,14.58,18600.0,14.58,14.6,14.58,14.58,18600.0
2010-01-26 12:50:00,14.58,14.6,14.58,14.6,3200.0,14.58,14.6,14.58,14.6,3200.0
2010-01-26 12:55:00,14.59,14.6,14.59,14.59,5200.0,14.59,14.6,14.59,14.59,5200.0
2010-01-26 13:00:00,14.59,14.59,14.58,14.59,2600.0,14.59,14.59,14.58,14.59,2600.0
2010-01-26 13:05:00,14.59,14.6,14.58,14.58,14800.0,14.59,14.6,14.58,14.58,14800.0
2010-01-26 13:10:00,14.58,14.59,14.56,14.58,16800.0,14.58,14.59,14.56,14.58,16800.0
2010-01-26 13:15:00,14.59,14.6,14.55,14.55,33200.0,14.59,14.6,14.55,14.55,33200.0
2010-01-26 13:20:00,14.56,14.57,14.55,14.56,11800.0,14.56,14.57,14.55,14.56,11800.0
2010-01-26 13:25:00,14.55,14.56,14.52,14.52,10400.0,14.55,14.56,14.52,14.52,10400.0
2010-01-26 13:30:00,14.52,14.53,14.51,14.53,5600.0,14.52,14.53,14.51,14.53,5600.0
2010-01-26 13:35:00,14.52,14.56,14.52,14.56,9400.0,14.52,14.56,14.52,14.56,9400.0
2010-01-26 13:40:00,14.55,14.56,14.52,14.53,20000.0,14.55,14.56,14.52,14.53,20000.0
2010-01-26 13:45:00,14.53,14.56,14.53,14.54,14800.0,14.53,14.56,14.53,14.54,14800.0
2010-01-26 13:50:00,14.53,14.55,14.53,14.55,7000.0,14.53,14.55,14.53,14.55,7000.0
2010-01-26 13:55:00,14.55,14.57,14.54,14.56,9200.0,14.55,14.57,14.54,14.56,9200.0
2010-01-26 14:00:00,14.56,14.59,14.56,14.56,9000.0,14.56,14.59,14.56,14.56,9000.0
2010-01-26 14:05:00,14.56,14.59,14.56,14.56,11200.0,14.56,14.59,14.56,14.56,11200.0
2010-01-26 14:10:00,14.56,14.56,14.55,14.56,17400.0,14.56,14.56,14.55,14.56,17400.0
2010-01-26 14:15:00,14.56,14.56,14.55,14.55,7600.0,14.56,14.56,14.55,14.55,7600.0
2010-01-26 14:20:00,14.55,14.56,14.55,14.55,3000.0,14.55,14.56,14.55,14.55,3000.0
2010-01-26 14:25:00,14.55,14.55,14.52,14.53,4400.0,14.55,14.55,14.52,14.53,4400.0
2010-01-26 14:30:00,14.53,14.54,14.52,14.52,8400.0,14.53,14.54,14.52,14.52,8400.0
2010-01-26 14:35:00,14.53,14.55,14.52,14.52,12200.0,14.53,14.55,14.52,14.52,12200.0
2010-01-26 14:40:00,14.53,14.55,14.52,14.54,8200.0,14.53,14.55,14.52,14.54,8200.0
2010-01-26 14:45:00,14.55,14.56,14.54,14.54,8600.0,14.55,14.56,14.54,14.54,8600.0
2010-01-26 14:50:00,14.54,14.56,14.54,14.54,12000.0,14.54,14.56,14.54,14.54,12000.0
2010-01-26 14:55:00,14.55,14.56,14.54,14.55,6000.0,14.55,14.56,14.54,14.55,6000.0
2010-01-26 15:00:00,14.55,14.58,14.55,14.57,14800.0,14.55,14.58,14.55,14.57,14800.0
2010-01-26 15:05:00,14.56,14.56,14.55,14.55,4800.0,14.56,14.56,14.55,14.55,4800.0
2010-01-26 15:10:00,14.56,14.56,14.54,14.54,12600.0,14.56,14.56,14.54,14.54,12600.0
2010-01-26 15:15:00,14.54,14.56,14.54,14.55,18200.0,14.54,14.56,14.54,14.55,18200.0
2010-01-26 15:20:00,14.56,14.56,14.53,14.53,13000.0,14.56,14.56,14.53,14.53,13000.0
2010-01-26 15:25:00,14.53,14.53,14.51,14.53,18200.0,14.53,14.53,14.51,14.53,18200.0
2010-01-26 15:30:00,14.52,14.55,14.52,14.52,41200.0,14.52,14.55,14.52,14.52,41200.0
2010-01-26 15:35:00,14.51,14.54,14.51,14.54,10400.0,14.51,14.54,14.51,14.54,10400.0
2010-01-26 15:40:00,14.53,14.54,14.5,14.51,51600.0,14.53,14.54,14.5,14.51,51600.0
2010-01-26 15:45:00,14.51,14.54,14.48,14.54,55400.0,14.51,14.54,14.48,14.54,55400.0
2010-01-26 15:50:00,14.53,14.53,14.51,14.51,22400.0,14.53,14.53,14.51,14.51,22400.0
2010-01-26 15:55:00,14.51,14.52,14.49,14.51,26800.0,14.51,14.52,14.49,14.51,26800.0
2010-01-27 09:30:00,14.42,14.52,14.38,14.52,23400.0,14.42,14.52,14.38,14.52,23400.0
2010-01-27 09:35:00,14.52,14.64,14.52,14.59,18800.0,14.52,14.64,14.52,14.59,18800.0
2010-01-27 09:40:00,14.59,14.6,14.55,14.56,8600.0,14.59,14.6,14.55,14.56,8600.0
2010-01-27 09:45:00,14.58,14.59,14.55,14.58,4800.0,14.58,14.59,14.55,14.58,4800.0
2010-01-27 09:50:00,14.58,14.58,14.47,14.51,2400.0,14.58,14.58,14.47,14.51,2400.0
2010-01-27 09:55:00,14.52,14.52,14.5,14.52,5000.0,14.52,14.52,14.5,14.52,5000.0
2010-01-27 10:00:00,14.51,14.53,14.46,14.49,17400.0,14.51,14.53,14.46,14.49,17400.0
2010-01-27 10:05:00,14.47,14.49,14.45,14.45,5200.0,14.47,14.49,14.45,14.45,5200.0
2010-01-27 10:10:00,14.4,14.4,14.35,14.37,10400.0,14.4,14.4,14.35,14.37,10400.0
2010-01-27 10:15:00,14.38,14.38,14.35,14.36,6800.0,14.38,14.38,14.35,14.36,6800.0
2010-01-27 10:20:00,14.37,14.38,14.31,14.33,9400.0,14.37,14.38,14.31,14.33,9400.0
2010-01-27 10:25:00,14.33,14.49,14.33,14.47,5200.0,14.33,14.49,14.33,14.47,5200.0
2010-01-27 10:30:00,14.49,14.52,14.47,14.49,5800.0,14.49,14.52,14.47,14.49,5800.0
2010-01-27 10:35:00,14.52,14.53,14.49,14.49,4000.0,14.52,14.53,14.49,14.49,4000.0
2010-01-27 10:40:00,14.46,14.46,14.44,14.46,4600.0,14.46,14.46,14.44,14.46,4600.0
2010-01-27 10:45:00,14.48,14.48,14.47,14.47,2800.0,14.48,14.48,14.47,14.47,2800.0
2010-01-27 10:50:00,14.48,14.48,14.47,14.47,9600.0,14.48,14.48,14.47,14.47,9600.0
2010-01-27 10:55:00,14.47,14.47,14.44,14.45,19400.0,14.47,14.47,14.44,14.45,19400.0
2010-01-27 11:00:00,14.45,14.47,14.45,14.47,69600.0,14.45,14.47,14.45,14.47,69600.0
2010-01-27 11:05:00,14.47,14.47,14.46,14.46,2800.0,14.47,14.47,14.46,14.46,2800.0
2010-01-27 11:10:00,14.45,14.47,14.45,14.46,2400.0,14.45,14.47,14.45,14.46,2400.0
2010-01-27 11:15:00,14.46,14.49,14.44,14.49,4600.0,14.46,14.49,14.44,14.49,4600.0
2010-01-27 11:20:00,14.51,14.54,14.51,14.53,2600.0,14.51,14.54,14.51,14.53,2600.0
2010-01-27 11:25:00,14.55,14.56,14.55,14.55,2800.0,14.55,14.56,14.55,14.55,2800.0
2010-01-27 11:30:00,14.56,14.57,14.53,14.55,5600.0,14.56,14.57,14.53,14.55,5600.0
2010-01-27 11:35:00,14.55,14.55,14.49,14.53,5600.0,14.55,14.55,14.49,14.53,5600.0
2010-01-27 11:40:00,14.54,14.58,14.54,14.56,4600.0,14.54,14.58,14.54,14.56,4600.0
2010-01-27 11:45:00,14.56,14.58,14.56,14.56,1800.0,14.56,14.58,14.56,14.56,1800.0
2010-01-27 11:50:00,14.55,14.59,14.54,14.59,10400.0,14.55,14.59,14.54,14.59,10400.0
2010-01-27 11:55:00,14.59,14.59,14.56,14.56,5000.0,14.59,14.59,14.56,14.56,5000.0
2010-01-27 12:00:00,14.56,14.58,14.56,14.58,2000.0,14.56,14.58,14.56,14.58,2000.0
2010-01-27 12:05:00,14.59,14.6,14.56,14.56,4600.0,14.59,14.6,14.56,14.56,4600.0
2010-01-27 12:10:00,14.55,14.56,14.54,14.55,3000.0,14.55,14.56,14.54,14.55,3000.0
2010-01-27 12:15:00,14.55,14.56,14.55,14.56,13600.0,14.55,14.56,14.55,14.56,13600.0
2010-01-27 12:20:00,14.56,14.57,14.56,14.56,3800.0,14.56,14.57,14.56,14.56,3800.0
2010-01-27 12:25:00,14.56,14.58,14.55,14.56,14600.0,14.56,14.58,14.55,14.56,14600.0
2010-01-27 12:30:00,14.56,14.56,14.55,14.55,11000.0,14.56,14.56,14.55,14.55,11000.0
2010-01-27 12:35:00,14.56,14.57,14.55,14.55,16800.0,14.56,14.57,14.55,14.55,16800.0
2010-01-27 12:40:00,14.55,14.56,14.55,14.55,7000.0,14.55,14.56,14.55,14.55,7000.0
2010-01-27 12:45:00,14.55,14.56,14.54,14.54,13000.0,14.55,14.56,14.54,14.54,13000.0
2010-01-27 12:50:00,14.54,14.55,14.53,14.54,12400.0,14.54,14.55,14.53,14.54,12400.0
2010-01-27 12:55:00,14.54,14.54,14.53,14.54,6400.0,14.54,14.54,14.53,14.54,6400.0
2010-01-27 13:00:00,14.54,14.54,14.51,14.51,9400.0,14.54,14.54,14.51,14.51,9400.0
2010-01-27 13:05:00,14.51,14.54,14.5,14.53,17200.0,14.51,14.54,14.5,14.53,17200.0
2010-01-27 13:10:00,14.53,14.56,14.52,14.52,11600.0,14.53,14.56,14.52,14.52,11600.0
2010-01-27 13:15:00,14.53,14.54,14.53,14.53,19600.0,14.53,14.54,14.53,14.53,19600.0
2010-01-27 13:20:00,14.53,14.55,14.53,14.55,7400.0,14.53,14.55,14.53,14.55,7400.0
2010-01-27 13:25:00,14.55,14.55,14.54,14.54,4600.0,14.55,14.55,14.54,14.54,4600.0
2010-01-27 13:30:00,14.53,14.55,14.53,14.54,5400.0,14.53,14.55,14.53,14.54,5400.0
2010-01-27 13:35:00,14.55,14.55,14.54,14.55,6000.0,14.55,14.55,14.54,14.55,6000.0
2010-01-27 13:40:00,14.54,14.55,14.53,14.54,10000.0,14.54,14.55,14.53,14.54,10000.0
2010-01-27 13:45:00,14.53,14.55,14.53,14.54,6200.0,14.53,14.55,14.53,14.54,6200.0
2010-01-27 13:50:00,14.54,14.54,14.52,14.52,4400.0,14.54,14.54,14.52,14.52,4400.0
2010-01-27 13:55:00,14.52,14.52,14.52,14.52,9600.0,14.52,14.52,14.52,14.52,9600.0
2010-01-27 14:00:00,14.52,14.55,14.52,14.55,9800.0,14.52,14.55,14.52,14.55,9800.0
2010-01-27 14:05:00,14.55,14.55,14.52,14.54,7200.0,14.55,14.55,14.52,14.54,7200.0
2010-01-27 14:10:00,14.54,14.56,14.54,14.54,8000.0,14.54,14.56,14.54,14.54,8000.0
2010-01-27 14:15:00,14.53,14.56,14.47,14.55,16400.0,14.53,14.56,14.47,14.55,16400.0
2010-01-27 14:20:00,14.55,14.55,14.47,14.49,16000.0,14.55,14.55,14.47,14.49,16000.0
2010-01-27 14:25:00,14.51,14.54,14.47,14.49,9200.0,14.51,14.54,14.47,14.49,9200.0
2010-01-27 14:30:00,14.49,14.5,14.47,14.5,11200.0,14.49,14.5,14.47,14.5,11200.0
2010-01-27 14:35:00,14.49,14.55,14.47,14.51,18000.0,14.49,14.55,14.47,14.51,18000.0
2010-01-27 14:40:00,14.51,14.57,14.51,14.54,36800.0,14.51,14.57,14.51,14.54,36800.0
2010-01-27 14:45:00,14.54,14.55,14.52,14.55,13000.0,14.54,14.55,14.52,14.55,13000.0
2010-01-27 14:50:00,14.55,14.55,14.49,14.54,14800.0,14.55,14.55,14.49,14.54,14800.0
2010-01-27 14:55:00,14.54,14.55,14.52,14.53,13600.0,14.54,14.55,14.52,14.53,13600.0
2010-01-27 15:00:00,14.54,14.56,14.53,14.54,16600.0,14.54,14.56,14.53,14.54,16600.0
2010-01-27 15:05:00,14.53,14.53,14.45,14.5,11200.0,14.53,14.53,14.45,14.5,11200.0
2010-01-27 15:10:00,14.49,14.49,14.42,14.49,9200.0,14.49,14.49,14.42,14.49,9200.0
2010-01-27 15:15:00,14.5,14.5,14.44,14.47,21600.0,14.5,14.5,14.44,14.47,21600.0
2010-01-27 15:20:00,14.46,14.53,14.46,14.52,8600.0,14.46,14.53,14.46,14.52,8600.0
2010-01-27 15:25:00,14.49,14.55,14.49,14.55,30200.0,14.49,14.55,14.49,14.55,30200.0
2010-01-27 15:30:00,14.55,14.56,14.54,14.55,38000.0,14.55,14.56,14.54,14.55,38000.0
2010-01-27 15:35:00,14.55,14.56,14.54,14.56,24200.0,14.55,14.56,14.54,14.56,24200.0
2010-01-27 15:40:00,14.57,14.57,14.54,14.55,17600.0,14.57,14.57,14.54,14.55,17600.0
2010-01-27 15:45:00,14.55,14.55,14.53,14.53,17800.0,14.55,14.55,14.53,14.53,17800.0
2010-01-27 15:50:00,14.54,14.55,14.53,14.54,15800.0,14.54,14.55,14.53,14.54,15800.0
2010-01-27 15:55:00,14.54,14.55,14.51,14.54,23000.0,14.54,14.55,14.51,14.54,23000.0
2010-01-28 09:30:00,14.64,14.73,14.5,14.52,28000.0,14.64,14.73,14.5,14.52,28000.0
2010-01-28 09:35:00,14.53,14.55,14.45,14.47,6200.0,14.53,14.55,14.45,14.47,6200.0
2010-01-28 09:40:00,14.46,14.47,14.38,14.45,13800.0,14.46,14.47,14.38,14.45,13800.0
2010-01-28 09:45:00,14.47,14.49,14.45,14.46,20600.0,14.47,14.49,14.45,14.46,20600.0
2010-01-28 09:50:00,14.45,14.49,14.45,14.49,16200.0,14.45,14.49,14.45,14.49,16200.0
2010-01-28 09:55:00,14.47,14.54,14.47,14.47,16400.0,14.47,14.54,14.47,14.47,16400.0
2010-01-28 10:00:00,14.47,14.5,14.45,14.47,20000.0,14.47,14.5,14.45,14.47,20000.0
2010-01-28 10:05:00,14.47,14.5,14.47,14.47,31800.0,14.47,14.5,14.47,14.47,31800.0
2010-01-28 10:10:00,14.47,14.51,14.47,14.51,22200.0,14.47,14.51,14.47,14.51,22200.0
2010-01-28 10:15:00,14.5,14.53,14.49,14.49,7200.0,14.5,14.53,14.49,14.49,7200.0
2010-01-28 10:20:00,14.5,14.52,14.49,14.5,5800.0,14.5,14.52,14.49,14.5,5800.0
2010-01-28 10:25:00,14.52,14.52,14.47,14.49,5200.0,14.52,14.52,14.47,14.49,5200.0
2010-01-28 10:30:00,14.52,14.54,14.51,14.51,6400.0,14.52,14.54,14.51,14.51,6400.0
2010-01-28 10:35:00,14.52,14.55,14.52,14.53,15400.0,14.52,14.55,14.52,14.53,15400.0
2010-01-28 10:40:00,14.55,14.56,14.52,14.52,44400.0,14.55,14.56,14.52,14.52,44400.0
2010-01-28 10:45:00,14.53,14.54,14.5,14.51,13200.0,14.53,14.54,14.5,14.51,13200.0
2010-01-28 10:50:00,14.49,14.55,14.49,14.53,20800.0,14.49,14.55,14.49,14.53,20800.0
2010-01-28 10:55:00,14.53,14.53,14.52,14.53,8800.0,14.53,14.53,14.52,14.53,8800.0
2010-01-28 11:00:00,14.53,14.54,14.47,14.47,21600.0,14.53,14.54,14.47,14.47,21600.0
2010-01-28 11:05:00,14.47,14.47,14.45,14.45,16000.0,14.47,14.47,14.45,14.45,16000.0
2010-01-28 11:10:00,14.45,14.51,14.45,14.51,6400.0,14.45,14.51,14.45,14.51,6400.0
2010-01-28 11:15:00,14.52,14.52,14.47,14.47,15800.0,14.52,14.52,14.47,14.47,15800.0
2010-01-28 11:20:00,14.47,14.47,14.4,14.4,31000.0,14.47,14.47,14.4,14.4,31000.0
2010-01-28 11:25:00,14.4,14.43,14.35,14.35,10400.0,14.4,14.43,14.35,14.35,10400.0
2010-01-28 11:30:00,14.35,14.35,14.24,14.24,48600.0,14.35,14.35,14.24,14.24,48600.0
2010-01-28 11:35:00,14.24,14.24,14.15,14.2,50000.0,14.24,14.24,14.15,14.2,50000.0
2010-01-28 11:40:00,14.19,14.21,14.1,14.11,48200.0,14.19,14.21,14.1,14.11,48200.0
2010-01-28 11:45:00,14.11,14.2,14.09,14.2,13400.0,14.11,14.2,14.09,14.2,13400.0
2010-01-28 11:50:00,14.2,14.21,14.13,14.15,34000.0,14.2,14.21,14.13,14.15,34000.0
2010-01-28 11:55:00,14.15,14.19,14.12,14.12,25400.0,14.15,14.19,14.12,14.12,25400.0
2010-01-28 12:00:00,14.12,14.12,14.02,14.08,38200.0,14.12,14.12,14.02,14.08,38200.0
2010-01-28 12:05:00,14.1,14.13,14.1,14.11,6600.0,14.1,14.13,14.1,14.11,6600.0
2010-01-28 12:10:00,14.1,14.14,14.09,14.12,18200.0,14.1,14.14,14.09,14.12,18200.0
2010-01-28 12:15:00,14.13,14.15,14.11,14.12,16000.0,14.13,14.15,14.11,14.12,16000.0
2010-01-28 12:20:00,14.12,14.13,14.11,14.12,25600.0,14.12,14.13,14.11,14.12,25600.0
2010-01-28 12:25:00,14.11,14.12,14.09,14.11,5600.0,14.11,14.12,14.09,14.11,5600.0
2010-01-28 12:30:00,14.11,14.11,14.1,14.11,1000.0,14.11,14.11,14.1,14.11,1000.0
2010-01-28 12:35:00,14.11,14.14,14.1,14.14,7800.0,14.11,14.14,14.1,14.14,7800.0
2010-01-28 12:40:00,14.15,14.15,14.13,14.15,26800.0,14.15,14.15,14.13,14.15,26800.0
2010-01-28 12:45:00,14.15,14.15,14.14,14.15,25800.0,14.15,14.15,14.14,14.15,25800.0
2010-01-28 12:50:00,14.15,14.15,14.12,14.15,21800.0,14.15,14.15,14.12,14.15,21800.0
2010-01-28 12:55:00,14.15,14.17,14.13,14.16,13200.0,14.15,14.17,14.13,14.16,13200.0
2010-01-28 13:00:00,14.17,14.17,14.1,14.1,16600.0,14.17,14.17,14.1,14.1,16600.0
2010-01-28 13:05:00,14.1,14.15,14.09,14.11,11200.0,14.1,14.15,14.09,14.11,11200.0
2010-01-28 13:10:00,14.12,14.14,14.11,14.13,14200.0,14.12,14.14,14.11,14.13,14200.0
2010-01-28 13:15:00,14.13,14.15,14.13,14.15,18200.0,14.13,14.15,14.13,14.15,18200.0
2010-01-28 13:20:00,14.15,14.19,14.15,14.16,16000.0,14.15,14.19,14.15,14.16,16000.0
2010-01-28 13:25:00,14.18,14.21,14.17,14.2,8800.0,14.18,14.21,14.17,14.2,8800.0
2010-01-28 13:30:00,14.21,14.25,14.21,14.23,18200.0,14.21,14.25,14.21,14.23,18200.0
2010-01-28 13:35:00,14.22,14.23,14.19,14.2,13000.0,14.22,14.23,14.19,14.2,13000.0
2010-01-28 13:40:00,14.2,14.26,14.19,14.24,18400.0,14.2,14.26,14.19,14.24,18400.0
2010-01-28 13:45:00,14.24,14.24,14.21,14.22,14400.0,14.24,14.24,14.21,14.22,14400.0
2010-01-28 13:50:00,14.22,14.24,14.22,14.24,11400.0,14.22,14.24,14.22,14.24,11400.0
2010-01-28 13:55:00,14.24,14.24,14.17,14.17,18000.0,14.24,14.24,14.17,14.17,18000.0
2010-01-28 14:00:00,14.17,14.18,14.1,14.1,18400.0,14.17,14.18,14.1,14.1,18400.0
2010-01-28 14:05:00,14.1,14.12,14.1,14.12,11000.0,14.1,14.12,14.1,14.12,11000.0
2010-01-28 14:10:00,14.12,14.13,14.09,14.09,17000.0,14.12,14.13,14.09,14.09,17000.0
2010-01-28 14:15:00,14.09,14.1,14.07,14.09,9800.0,14.09,14.1,14.07,14.09,9800.0
2010-01-28 14:20:00,14.08,14.13,14.08,14.13,15000.0,14.08,14.13,14.08,14.13,15000.0
2010-01-28 14:25:00,14.13,14.15,14.13,14.15,7400.0,14.13,14.15,14.13,14.15,7400.0
2010-01-28 14:30:00,14.15,14.15,14.09,14.09,19400.0,14.15,14.15,14.09,14.09,19400.0
2010-01-28 14:35:00,14.09,14.1,14.05,14.08,17600.0,14.09,14.1,14.05,14.08,17600.0
2010-01-28 14:40:00,14.08,14.08,14.05,14.06,21400.0,14.08,14.08,14.05,14.06,21400.0
2010-01-28 14:45:00,14.05,14.09,14.05,14.09,24600.0,14.05,14.09,14.05,14.09,24600.0
2010-01-28 14:50:00,14.09,14.15,14.09,14.13,26000.0,14.09,14.15,14.09,14.13,26000.0
2010-01-28 14:55:00,14.13,14.15,14.13,14.13,21200.0,14.13,14.15,14.13,14.13,21200.0
2010-01-28 15:00:00,14.13,14.15,14.13,14.15,14600.0,14.13,14.15,14.13,14.15,14600.0
2010-01-28 15:05:00,14.15,14.17,14.13,14.15,39400.0,14.15,14.17,14.13,14.15,39400.0
2010-01-28 15:10:00,14.15,14.2,14.15,14.15,25400.0,14.15,14.2,14.15,14.15,25400.0
2010-01-28 15:15:00,14.15,14.18,14.15,14.17,27200.0,14.15,14.18,14.15,14.17,27200.0
2010-01-28 15:20:00,14.19,14.24,14.18,14.24,27800.0,14.19,14.24,14.18,14.24,27800.0
2010-01-28 15:25:00,14.23,14.26,14.22,14.24,78000.0,14.23,14.26,14.22,14.24,78000.0
2010-01-28 15:30:00,14.24,14.26,14.23,14.26,16200.0,14.24,14.26,14.23,14.26,16200.0
2010-01-28 15:35:00,14.25,14.31,14.25,14.31,21400.0,14.25,14.31,14.25,14.31,21400.0
2010-01-28 15:40:00,14.32,14.35,14.24,14.26,50000.0,14.32,14.35,14.24,14.26,50000.0
2010-01-28 15:45:00,14.26,14.34,14.25,14.3,49600.0,14.26,14.34,14.25,14.3,49600.0
2010-01-28 15:50:00,14.3,14.31,14.25,14.25,67600.0,14.3,14.31,14.25,14.25,67600.0
2010-01-28 15:55:00,14.24,14.24,14.18,14.18,64600.0,14.24,14.24,14.18,14.18,64600.0
2010-01-29 09:30:00,14.22,14.31,14.22,14.29,13600.0,14.22,14.31,14.22,14.29,13600.0
2010-01-29 09:35:00,14.3,14.44,14.29,14.42,16000.0,14.3,14.44,14.29,14.42,16000.0
2010-01-29 09:40:00,14.43,14.5,14.4,14.43,13200.0,14.43,14.5,14.4,14.43,13200.0
2010-01-29 09:45:00,14.43,14.45,14.37,14.42,32200.0,14.43,14.45,14.37,14.42,32200.0
2010-01-29 09:50:00,14.44,14.44,14.36,14.37,15600.0,14.44,14.44,14.36,14.37,15600.0
2010-01-29 09:55:00,14.38,14.41,14.33,14.4,46400.0,14.38,14.41,14.33,14.4,46400.0
2010-01-29 10:00:00,14.4,14.43,14.39,14.42,26200.0,14.4,14.43,14.39,14.42,26200.0
2010-01-29 10:05:00,14.41,14.44,14.36,14.38,26400.0,14.41,14.44,14.36,14.38,26400.0
2010-01-29 10:10:00,14.35,14.4,14.35,14.39,12400.0,14.35,14.4,14.35,14.39,12400.0
2010-01-29 10:15:00,14.4,14.45,14.4,14.45,3600.0,14.4,14.45,14.4,14.45,3600.0
2010-01-29 10:20:00,14.45,14.55,14.43,14.52,60400.0,14.45,14.55,14.43,14.52,60400.0
2010-01-29 10:25:00,14.52,14.56,14.52,14.55,17000.0,14.52,14.56,14.52,14.55,17000.0
2010-01-29 10:30:00,14.55,14.56,14.54,14.56,62000.0,14.55,14.56,14.54,14.56,62000.0
2010-01-29 10:35:00,14.56,14.56,14.53,14.53,7000.0,14.56,14.56,14.53,14.53,7000.0
2010-01-29 10:40:00,14.53,14.53,14.51,14.51,5800.0,14.53,14.53,14.51,14.51,5800.0
2010-01-29 10:45:00,14.51,14.51,14.43,14.5,43200.0,14.51,14.51,14.43,14.5,43200.0
2010-01-29 10:50:00,14.49,14.51,14.45,14.49,23600.0,14.49,14.51,14.45,14.49,23600.0
2010-01-29 10:55:00,14.47,14.5,14.42,14.43,30800.0,14.47,14.5,14.42,14.43,30800.0
2010-01-29 11:00:00,14.43,14.5,14.41,14.5,9800.0,14.43,14.5,14.41,14.5,9800.0
2010-01-29 11:05:00,14.52,14.52,14.44,14.45,7000.0,14.52,14.52,14.44,14.45,7000.0
2010-01-29 11:10:00,14.44,14.51,14.42,14.46,20600.0,14.44,14.51,14.42,14.46,20600.0
2010-01-29 11:15:00,14.46,14.48,14.42,14.47,8600.0,14.46,14.48,14.42,14.47,8600.0
2010-01-29 11:20:00,14.46,14.48,14.38,14.48,7400.0,14.46,14.48,14.38,14.48,7400.0
2010-01-29 11:25:00,14.47,14.47,14.42,14.43,12800.0,14.47,14.47,14.42,14.43,12800.0
2010-01-29 11:30:00,14.44,14.44,14.39,14.41,16400.0,14.44,14.44,14.39,14.41,16400.0
2010-01-29 11:35:00,14.42,14.42,14.38,14.42,30400.0,14.42,14.42,14.38,14.42,30400.0
2010-01-29 11:40:00,14.41,14.41,14.35,14.35,7000.0,14.41,14.41,14.35,14.35,7000.0
2010-01-29 11:45:00,14.34,14.35,14.33,14.34,6200.0,14.34,14.35,14.33,14.34,6200.0
2010-01-29 11:50:00,14.34,14.38,14.34,14.38,11800.0,14.34,14.38,14.34,14.38,11800.0
2010-01-29 11:55:00,14.38,14.39,14.35,14.36,9800.0,14.38,14.39,14.35,14.36,9800.0
2010-01-29 12:00:00,14.35,14.38,14.34,14.37,10000.0,14.35,14.38,14.34,14.37,10000.0
2010-01-29 12:05:00,14.35,14.35,14.33,14.33,6800.0,14.35,14.35,14.33,14.33,6800.0
2010-01-29 12:10:00,14.33,14.38,14.33,14.36,12400.0,14.33,14.38,14.33,14.36,12400.0
2010-01-29 12:15:00,14.36,14.38,14.35,14.38,8000.0,14.36,14.38,14.35,14.38,8000.0
2010-01-29 12:20:00,14.38,14.38,14.35,14.36,4600.0,14.38,14.38,14.35,14.36,4600.0
2010-01-29 12:25:00,14.35,14.36,14.35,14.36,3800.0,14.35,14.36,14.35,14.36,3800.0
2010-01-29 12:30:00,14.36,14.37,14.33,14.37,6000.0,14.36,14.37,14.33,14.37,6000.0
2010-01-29 12:35:00,14.34,14.42,14.34,14.4,6800.0,14.34,14.42,14.34,14.4,6800.0
2010-01-29 12:40:00,14.37,14.37,14.34,14.35,5000.0,14.37,14.37,14.34,14.35,5000.0
2010-01-29 12:45:00,14.34,14.35,14.33,14.35,6600.0,14.34,14.35,14.33,14.35,6600.0
2010-01-29 12:50:00,14.35,14.42,14.34,14.4,6000.0,14.35,14.42,14.34,14.4,6000.0
2010-01-29 12:55:00,14.4,14.42,14.4,14.42,2400.0,14.4,14.42,14.4,14.42,2400.0
2010-01-29 13:00:00,14.4,14.42,14.4,14.4,5600.0,14.4,14.42,14.4,14.4,5600.0
2010-01-29 13:05:00,14.42,14.44,14.38,14.38,7800.0,14.42,14.44,14.38,14.38,7800.0
2010-01-29 13:10:00,14.38,14.39,14.35,14.35,3200.0,14.38,14.39,14.35,14.35,3200.0
2010-01-29 13:15:00,14.35,14.37,14.35,14.37,6000.0,14.35,14.37,14.35,14.37,6000.0
2010-01-29 13:20:00,14.37,14.39,14.37,14.38,5800.0,14.37,14.39,14.37,14.38,5800.0
2010-01-29 13:25:00,14.38,14.38,14.36,14.36,1800.0,14.38,14.38,14.36,14.36,1800.0
2010-01-29 13:30:00,14.36,14.37,14.31,14.31,8200.0,14.36,14.37,14.31,14.31,8200.0
2010-01-29 13:35:00,14.33,14.34,14.33,14.33,16000.0,14.33,14.34,14.33,14.33,16000.0
2010-01-29 13:40:00,14.32,14.33,14.3,14.3,18400.0,14.32,14.33,14.3,14.3,18400.0
2010-01-29 13:45:00,14.3,14.33,14.3,14.3,11200.0,14.3,14.33,14.3,14.3,11200.0
2010-01-29 13:50:00,14.3,14.32,14.3,14.31,4400.0,14.3,14.32,14.3,14.31,4400.0
2010-01-29 13:55:00,14.31,14.33,14.3,14.31,17200.0,14.31,14.33,14.3,14.31,17200.0
2010-01-29 14:00:00,14.32,14.33,14.31,14.33,2000.0,14.32,14.33,14.31,14.33,2000.0
2010-01-29 14:05:00,14.33,14.33,14.28,14.28,19400.0,14.33,14.33,14.28,14.28,19400.0
2010-01-29 14:10:00,14.29,14.32,14.29,14.32,18600.0,14.29,14.32,14.29,14.32,18600.0
2010-01-29 14:15:00,14.33,14.33,14.27,14.28,17800.0,14.33,14.33,14.27,14.28,17800.0
2010-01-29 14:20:00,14.29,14.29,14.24,14.27,16400.0,14.29,14.29,14.24,14.27,16400.0
2010-01-29 14:25:00,14.26,14.27,14.24,14.26,10000.0,14.26,14.27,14.24,14.26,10000.0
2010-01-29 14:30:00,14.26,14.26,14.18,14.19,13000.0,14.26,14.26,14.18,14.19,13000.0
2010-01-29 14:35:00,14.19,14.23,14.19,14.21,18800.0,14.19,14.23,14.19,14.21,18800.0
2010-01-29 14:40:00,14.21,14.25,14.21,14.24,15400.0,14.21,14.25,14.21,14.24,15400.0
2010-01-29 14:45:00,14.24,14.24,14.17,14.17,12000.0,14.24,14.24,14.17,14.17,12000.0
2010-01-29 14:50:00,14.16,14.19,14.14,14.17,31600.0,14.16,14.19,14.14,14.17,31600.0
2010-01-29 14:55:00,14.18,14.18,14.13,14.17,17200.0,14.18,14.18,14.13,14.17,17200.0
2010-01-29 15:00:00,14.17,14.17,14.13,14.16,17200.0,14.17,14.17,14.13,14.16,17200.0
2010-01-29 15:05:00,14.15,14.17,14.14,14.15,6800.0,14.15,14.17,14.14,14.15,6800.0
2010-01-29 15:10:00,14.15,14.18,14.06,14.07,31200.0,14.15,14.18,14.06,14.07,31200.0
2010-01-29 15:15:00,14.05,14.12,14.05,14.12,22800.0,14.05,14.12,14.05,14.12,22800.0
2010-01-29 15:20:00,14.12,14.13,14.04,14.05,19600.0,14.12,14.13,14.04,14.05,19600.0
2010-01-29 15:25:00,14.03,14.04,13.99,14.01,29600.0,14.03,14.04,13.99,14.01,29600.0
2010-01-29 15:30:00,14.01,14.06,13.99,14.05,81400.0,14.01,14.06,13.99,14.05,81400.0
2010-01-29 15:35:00,14.05,14.1,14.04,14.06,19800.0,14.05,14.1,14.04,14.06,19800.0
2010-01-29 15:40:00,14.08,14.11,14.05,14.09,30600.0,14.08,14.11,14.05,14.09,30600.0
2010-01-29 15:45:00,14.09,14.1,14.06,14.07,31200.0,14.09,14.1,14.06,14.07,31200.0
2010-01-29 15:50:00,14.07,14.12,14.07,14.1,57000.0,14.07,14.12,14.07,14.1,57000.0
2010-01-29 15:55:00,14.11,14.15,14.1,14.12,111200.0,14.11,14.15,14.1,14.12,111200.0
2010-02-01 09:30:00,14.15,14.22,14.15,14.18,26200.0,14.15,14.22,14.15,14.18,26200.0
2010-02-01 09:35:00,14.18,14.19,14.11,14.12,14200.0,14.18,14.19,14.11,14.12,14200.0
2010-02-01 09:40:00,14.12,14.12,14.1,14.11,13000.0,14.12,14.12,14.1,14.11,13000.0
2010-02-01 09:45:00,14.13,14.24,14.13,14.22,22400.0,14.13,14.24,14.13,14.22,22400.0
2010-02-01 09:50:00,14.22,14.25,14.21,14.25,13000.0,14.22,14.25,14.21,14.25,13000.0
2010-02-01 09:55:00,14.26,14.28,14.24,14.24,27200.0,14.26,14.28,14.24,14.24,27200.0
2010-02-01 10:00:00,14.24,14.31,14.15,14.15,28000.0,14.24,14.31,14.15,14.15,28000.0
2010-02-01 10:05:00,14.15,14.18,14.14,14.18,8000.0,14.15,14.18,14.14,14.18,8000.0
2010-02-01 10:10:00,14.22,14.26,14.21,14.25,4200.0,14.22,14.26,14.21,14.25,4200.0
2010-02-01 10:15:00,14.27,14.28,14.22,14.22,8200.0,14.27,14.28,14.22,14.22,8200.0
2010-02-01 10:20:00,14.24,14.25,14.22,14.25,12200.0,14.24,14.25,14.22,14.25,12200.0
2010-02-01 10:25:00,14.29,14.3,14.21,14.21,6000.0,14.29,14.3,14.21,14.21,6000.0
2010-02-01 10:30:00,14.22,14.24,14.2,14.24,16800.0,14.22,14.24,14.2,14.24,16800.0
2010-02-01 10:35:00,14.24,14.24,14.19,14.19,3200.0,14.24,14.24,14.19,14.19,3200.0
2010-02-01 10:40:00,14.18,14.22,14.18,14.22,4400.0,14.18,14.22,14.18,14.22,4400.0
2010-02-01 10:45:00,14.22,14.22,14.19,14.2,3000.0,14.22,14.22,14.19,14.2,3000.0
2010-02-01 10:50:00,14.2,14.24,14.2,14.22,8400.0,14.2,14.24,14.2,14.22,8400.0
2010-02-01 10:55:00,14.21,14.21,14.17,14.17,6000.0,14.21,14.21,14.17,14.17,6000.0
2010-02-01 11:00:00,14.15,14.17,14.13,14.17,9600.0,14.15,14.17,14.13,14.17,9600.0
2010-02-01 11:05:00,14.17,14.24,14.13,14.24,10400.0,14.17,14.24,14.13,14.24,10400.0
2010-02-01 11:10:00,14.22,14.22,14.19,14.2,8200.0,14.22,14.22,14.19,14.2,8200.0
2010-02-01 11:15:00,14.21,14.27,14.21,14.27,3400.0,14.21,14.27,14.21,14.27,3400.0
2010-02-01 11:20:00,14.29,14.33,14.29,14.3,2800.0,14.29,14.33,14.29,14.3,2800.0
2010-02-01 11:25:00,14.3,14.31,14.29,14.29,5600.0,14.3,14.31,14.29,14.29,5600.0
2010-02-01 11:30:00,14.28,14.28,14.25,14.25,1800.0,14.28,14.28,14.25,14.25,1800.0
2010-02-01 11:35:00,14.24,14.24,14.22,14.24,3400.0,14.24,14.24,14.22,14.24,3400.0
2010-02-01 11:40:00,14.22,14.23,14.21,14.21,2800.0,14.22,14.23,14.21,14.21,2800.0
2010-02-01 11:45:00,14.22,14.22,14.18,14.19,1200.0,14.22,14.22,14.18,14.19,1200.0
2010-02-01 11:50:00,14.2,14.22,14.2,14.21,6000.0,14.2,14.22,14.2,14.21,6000.0
2010-02-01 11:55:00,14.21,14.21,14.16,14.17,8600.0,14.21,14.21,14.16,14.17,8600.0
2010-02-01 12:00:00,14.16,14.18,14.16,14.18,2000.0,14.16,14.18,14.16,14.18,2000.0
2010-02-01 12:05:00,14.19,14.21,14.17,14.17,6000.0,14.19,14.21,14.17,14.17,6000.0
2010-02-01 12:10:00,14.2,14.23,14.2,14.22,4400.0,14.2,14.23,14.2,14.22,4400.0
2010-02-01 12:15:00,14.24,14.24,14.18,14.21,5000.0,14.24,14.24,14.18,14.21,5000.0
2010-02-01 12:20:00,14.2,14.21,14.2,14.21,1600.0,14.2,14.21,14.2,14.21,1600.0
2010-02-01 12:25:00,14.21,14.21,14.21,14.21,2400.0,14.21,14.21,14.21,14.21,2400.0
2010-02-01 12:30:00,14.22,14.22,14.21,14.21,1000.0,14.22,14.22,14.21,14.21,1000.0
2010-02-01 12:35:00,14.22,14.23,14.21,14.21,6200.0,14.22,14.23,14.21,14.21,6200.0
2010-02-01 12:40:00,14.21,14.28,14.19,14.28,11800.0,14.21,14.28,14.19,14.28,11800.0
2010-02-01 12:45:00,14.28,14.28,14.22,14.24,16400.0,14.28,14.28,14.22,14.24,16400.0
2010-02-01 12:50:00,14.25,14.25,14.21,14.21,5800.0,14.25,14.25,14.21,14.21,5800.0
2010-02-01 12:55:00,14.21,14.22,14.2,14.22,2600.0,14.21,14.22,14.2,14.22,2600.0
2010-02-01 13:00:00,14.22,14.22,14.19,14.19,5600.0,14.22,14.22,14.19,14.19,5600.0
2010-02-01 13:05:00,14.2,14.21,14.18,14.2,33000.0,14.2,14.21,14.18,14.2,33000.0
2010-02-01 13:10:00,14.21,14.21,14.19,14.19,1800.0,14.21,14.21,14.19,14.19,1800.0
2010-02-01 13:15:00,14.19,14.2,14.17,14.18,13400.0,14.19,14.2,14.17,14.18,13400.0
2010-02-01 13:20:00,14.18,14.2,14.18,14.19,12400.0,14.18,14.2,14.18,14.19,12400.0
2010-02-01 13:25:00,14.19,14.19,14.19,14.19,7200.0,14.19,14.19,14.19,14.19,7200.0
2010-02-01 13:30:00,14.19,14.21,14.19,14.21,11600.0,14.19,14.21,14.19,14.21,11600.0
2010-02-01 13:35:00,14.21,14.22,14.2,14.2,6000.0,14.21,14.22,14.2,14.2,6000.0
2010-02-01 13:40:00,14.19,14.19,14.18,14.19,4000.0,14.19,14.19,14.18,14.19,4000.0
2010-02-01 13:45:00,14.18,14.2,14.15,14.19,12200.0,14.18,14.2,14.15,14.19,12200.0
2010-02-01 13:50:00,14.19,14.2,14.17,14.17,14400.0,14.19,14.2,14.17,14.17,14400.0
2010-02-01 13:55:00,14.17,14.17,14.15,14.17,13600.0,14.17,14.17,14.15,14.17,13600.0
2010-02-01 14:00:00,14.17,14.19,14.14,14.14,8400.0,14.17,14.19,14.14,14.14,8400.0
2010-02-01 14:05:00,14.13,14.15,14.13,14.15,8600.0,14.13,14.15,14.13,14.15,8600.0
2010-02-01 14:10:00,14.14,14.14,14.12,14.13,3600.0,14.14,14.14,14.12,14.13,3600.0
2010-02-01 14:15:00,14.13,14.16,14.13,14.16,10400.0,14.13,14.16,14.13,14.16,10400.0
2010-02-01 14:20:00,14.16,14.18,14.13,14.13,13400.0,14.16,14.18,14.13,14.13,13400.0
2010-02-01 14:25:00,14.13,14.18,14.13,14.18,7000.0,14.13,14.18,14.13,14.18,7000.0
2010-02-01 14:30:00,14.18,14.19,14.18,14.18,4800.0,14.18,14.19,14.18,14.18,4800.0
2010-02-01 14:35:00,14.19,14.2,14.19,14.2,4800.0,14.19,14.2,14.19,14.2,4800.0
2010-02-01 14:40:00,14.2,14.24,14.2,14.24,10200.0,14.2,14.24,14.2,14.24,10200.0
2010-02-01 14:45:00,14.24,14.24,14.21,14.21,56400.0,14.24,14.24,14.21,14.21,56400.0
2010-02-01 14:50:00,14.21,14.24,14.2,14.23,6600.0,14.21,14.24,14.2,14.23,6600.0
2010-02-01 14:55:00,14.23,14.23,14.2,14.21,7400.0,14.23,14.23,14.2,14.21,7400.0
2010-02-01 15:00:00,14.21,14.23,14.18,14.18,10400.0,14.21,14.23,14.18,14.18,10400.0
2010-02-01 15:05:00,14.19,14.2,14.17,14.17,5800.0,14.19,14.2,14.17,14.17,5800.0
2010-02-01 15:10:00,14.16,14.18,14.15,14.15,20600.0,14.16,14.18,14.15,14.15,20600.0
2010-02-01 15:15:00,14.16,14.17,14.15,14.16,16000.0,14.16,14.17,14.15,14.16,16000.0
2010-02-01 15:20:00,14.17,14.17,14.16,14.17,17800.0,14.17,14.17,14.16,14.17,17800.0
2010-02-01 15:25:00,14.17,14.17,14.15,14.16,16400.0,14.17,14.17,14.15,14.16,16400.0
2010-02-01 15:30:00,14.16,14.17,14.15,14.15,14000.0,14.16,14.17,14.15,14.15,14000.0
2010-02-01 15:35:00,14.16,14.17,14.13,14.15,14400.0,14.16,14.17,14.13,14.15,14400.0
2010-02-01 15:40:00,14.15,14.17,14.12,14.15,11600.0,14.15,14.17,14.12,14.15,11600.0
2010-02-01 15:45:00,14.15,14.15,14.13,14.13,9400.0,14.15,14.15,14.13,14.13,9400.0
2010-02-01 15:50:00,14.13,14.16,14.13,14.14,18200.0,14.13,14.16,14.13,14.14,18200.0
2010-02-01 15:55:00,14.15,14.17,14.15,14.17,19600.0,14.15,14.17,14.15,14.17,19600.0
2010-02-02 09:30:00,14.15,14.3,14.12,14.18,42400.0,14.15,14.3,14.12,14.18,42400.0
2010-02-02 09:35:00,14.21,14.24,14.2,14.22,6200.0,14.21,14.24,14.2,14.22,6200.0
2010-02-02 09:40:00,14.22,14.22,14.18,14.19,2000.0,14.22,14.22,14.18,14.19,2000.0
2010-02-02 09:45:00,14.22,14.3,14.22,14.28,7600.0,14.22,14.3,14.22,14.28,7600.0
2010-02-02 09:50:00,14.27,14.3,14.26,14.28,3800.0,14.27,14.3,14.26,14.28,3800.0
2010-02-02 09:55:00,14.31,14.31,14.22,14.22,12600.0,14.31,14.31,14.22,14.22,12600.0
2010-02-02 10:00:00,14.22,14.28,14.21,14.24,28000.0,14.22,14.28,14.21,14.24,28000.0
2010-02-02 10:05:00,14.23,14.27,14.19,14.25,13600.0,14.23,14.27,14.19,14.25,13600.0
2010-02-02 10:10:00,14.26,14.3,14.21,14.28,26400.0,14.26,14.3,14.21,14.28,26400.0
2010-02-02 10:15:00,14.3,14.38,14.3,14.38,3800.0,14.3,14.38,14.3,14.38,3800.0
2010-02-02 10:20:00,14.38,14.43,14.36,14.36,26600.0,14.38,14.43,14.36,14.36,26600.0
2010-02-02 10:25:00,14.37,14.37,14.31,14.33,78800.0,14.37,14.37,14.31,14.33,78800.0
2010-02-02 10:30:00,14.34,14.36,14.32,14.33,18800.0,14.34,14.36,14.32,14.33,18800.0
2010-02-02 10:35:00,14.33,14.34,14.3,14.31,25800.0,14.33,14.34,14.3,14.31,25800.0
2010-02-02 10:40:00,14.31,14.34,14.31,14.34,64200.0,14.31,14.34,14.31,14.34,64200.0
2010-02-02 10:45:00,14.35,14.4,14.35,14.39,11000.0,14.35,14.4,14.35,14.39,11000.0
2010-02-02 10:50:00,14.4,14.44,14.38,14.39,13600.0,14.4,14.44,14.38,14.39,13600.0
2010-02-02 10:55:00,14.38,14.47,14.38,14.45,14200.0,14.38,14.47,14.38,14.45,14200.0
2010-02-02 11:00:00,14.45,14.46,14.42,14.43,7600.0,14.45,14.46,14.42,14.43,7600.0
2010-02-02 11:05:00,14.42,14.48,14.4,14.47,20400.0,14.42,14.48,14.4,14.47,20400.0
2010-02-02 11:10:00,14.48,14.49,14.46,14.49,11600.0,14.48,14.49,14.46,14.49,11600.0
2010-02-02 11:15:00,14.49,14.49,14.46,14.47,9000.0,14.49,14.49,14.46,14.47,9000.0
2010-02-02 11:20:00,14.48,14.58,14.47,14.57,23200.0,14.48,14.58,14.47,14.57,23200.0
2010-02-02 11:25:00,14.57,14.59,14.54,14.59,18200.0,14.57,14.59,14.54,14.59,18200.0
2010-02-02 11:30:00,14.59,14.59,14.54,14.56,17400.0,14.59,14.59,14.54,14.56,17400.0
2010-02-02 11:35:00,14.54,14.58,14.54,14.56,13400.0,14.54,14.58,14.54,14.56,13400.0
2010-02-02 11:40:00,14.56,14.59,14.56,14.56,12600.0,14.56,14.59,14.56,14.56,12600.0
2010-02-02 11:45:00,14.55,14.56,14.52,14.53,14200.0,14.55,14.56,14.52,14.53,14200.0
2010-02-02 11:50:00,14.54,14.59,14.53,14.59,12200.0,14.54,14.59,14.53,14.59,12200.0
2010-02-02 11:55:00,14.59,14.59,14.53,14.54,12400.0,14.59,14.59,14.53,14.54,12400.0
2010-02-02 12:00:00,14.54,14.55,14.5,14.51,13600.0,14.54,14.55,14.5,14.51,13600.0
2010-02-02 12:05:00,14.52,14.53,14.49,14.49,19000.0,14.52,14.53,14.49,14.49,19000.0
2010-02-02 12:10:00,14.5,14.51,14.49,14.49,6400.0,14.5,14.51,14.49,14.49,6400.0
2010-02-02 12:15:00,14.51,14.53,14.51,14.52,8200.0,14.51,14.53,14.51,14.52,8200.0
2010-02-02 12:20:00,14.53,14.54,14.5,14.52,11200.0,14.53,14.54,14.5,14.52,11200.0
2010-02-02 12:25:00,14.52,14.54,14.52,14.53,4400.0,14.52,14.54,14.52,14.53,4400.0
2010-02-02 12:30:00,14.54,14.54,14.52,14.54,5800.0,14.54,14.54,14.52,14.54,5800.0
2010-02-02 12:35:00,14.53,14.55,14.53,14.53,16800.0,14.53,14.55,14.53,14.53,16800.0
2010-02-02 12:40:00,14.53,14.53,14.49,14.5,16800.0,14.53,14.53,14.49,14.5,16800.0
2010-02-02 12:45:00,14.5,14.51,14.49,14.5,11800.0,14.5,14.51,14.49,14.5,11800.0
2010-02-02 12:50:00,14.5,14.51,14.48,14.5,49200.0,14.5,14.51,14.48,14.5,49200.0
2010-02-02 12:55:00,14.5,14.5,14.47,14.49,17400.0,14.5,14.5,14.47,14.49,17400.0
2010-02-02 13:00:00,14.49,14.49,14.47,14.47,10800.0,14.49,14.49,14.47,14.47,10800.0
2010-02-02 13:05:00,14.47,14.49,14.47,14.49,7400.0,14.47,14.49,14.47,14.49,7400.0
2010-02-02 13:10:00,14.49,14.49,14.47,14.49,6600.0,14.49,14.49,14.47,14.49,6600.0
2010-02-02 13:15:00,14.49,14.49,14.48,14.49,9400.0,14.49,14.49,14.48,14.49,9400.0
2010-02-02 13:20:00,14.49,14.51,14.49,14.49,10800.0,14.49,14.51,14.49,14.49,10800.0
2010-02-02 13:25:00,14.48,14.5,14.48,14.49,9000.0,14.48,14.5,14.48,14.49,9000.0
2010-02-02 13:30:00,14.49,14.5,14.49,14.5,9800.0,14.49,14.5,14.49,14.5,9800.0
2010-02-02 13:35:00,14.49,14.51,14.47,14.49,16600.0,14.49,14.51,14.47,14.49,16600.0
2010-02-02 13:40:00,14.5,14.52,14.47,14.51,22800.0,14.5,14.52,14.47,14.51,22800.0
2010-02-02 13:45:00,14.49,14.51,14.49,14.51,63400.0,14.49,14.51,14.49,14.51,63400.0
2010-02-02 13:50:00,14.51,14.52,14.49,14.49,20600.0,14.51,14.52,14.49,14.49,20600.0
2010-02-02 13:55:00,14.5,14.5,14.49,14.49,18600.0,14.5,14.5,14.49,14.49,18600.0
2010-02-02 14:00:00,14.49,14.5,14.49,14.49,7400.0,14.49,14.5,14.49,14.49,7400.0
2010-02-02 14:05:00,14.49,14.49,14.45,14.46,6400.0,14.49,14.49,14.45,14.46,6400.0
2010-02-02 14:10:00,14.47,14.49,14.47,14.47,6400.0,14.47,14.49,14.47,14.47,6400.0
2010-02-02 14:15:00,14.47,14.47,14.43,14.44,8200.0,14.47,14.47,14.43,14.44,8200.0
2010-02-02 14:20:00,14.45,14.49,14.44,14.47,8000.0,14.45,14.49,14.44,14.47,8000.0
2010-02-02 14:25:00,14.47,14.47,14.45,14.45,4600.0,14.47,14.47,14.45,14.45,4600.0
2010-02-02 14:30:00,14.46,14.49,14.46,14.49,6000.0,14.46,14.49,14.46,14.49,6000.0
2010-02-02 14:35:00,14.49,14.49,14.47,14.49,13000.0,14.49,14.49,14.47,14.49,13000.0
2010-02-02 14:40:00,14.49,14.52,14.48,14.49,17000.0,14.49,14.52,14.48,14.49,17000.0
2010-02-02 14:45:00,14.49,14.53,14.47,14.53,10200.0,14.49,14.53,14.47,14.53,10200.0
2010-02-02 14:50:00,14.54,14.58,14.53,14.56,29000.0,14.54,14.58,14.53,14.56,29000.0
2010-02-02 14:55:00,14.57,14.58,14.52,14.56,12000.0,14.57,14.58,14.52,14.56,12000.0
2010-02-02 15:00:00,14.55,14.55,14.52,14.54,6600.0,14.55,14.55,14.52,14.54,6600.0
2010-02-02 15:05:00,14.55,14.55,14.52,14.54,6800.0,14.55,14.55,14.52,14.54,6800.0
2010-02-02 15:10:00,14.55,14.59,14.55,14.58,11600.0,14.55,14.59,14.55,14.58,11600.0
2010-02-02 15:15:00,14.59,14.62,14.58,14.61,35000.0,14.59,14.62,14.58,14.61,35000.0
2010-02-02 15:20:00,14.61,14.63,14.59,14.61,53600.0,14.61,14.63,14.59,14.61,53600.0
2010-02-02 15:25:00,14.62,14.62,14.57,14.57,14200.0,14.62,14.62,14.57,14.57,14200.0
2010-02-02 15:30:00,14.58,14.59,14.57,14.57,20000.0,14.58,14.59,14.57,14.57,20000.0
2010-02-02 15:35:00,14.57,14.58,14.56,14.57,28400.0,14.57,14.58,14.56,14.57,28400.0
2010-02-02 15:40:00,14.58,14.58,14.54,14.55,28200.0,14.58,14.58,14.54,14.55,28200.0
2010-02-02 15:45:00,14.56,14.58,14.55,14.58,76800.0,14.56,14.58,14.55,14.58,76800.0
2010-02-02 15:50:00,14.58,14.63,14.57,14.63,153000.0,14.58,14.63,14.57,14.63,153000.0
2010-02-02 15:55:00,14.63,14.63,14.6,14.61,112000.0,14.63,14.63,14.6,14.61,112000.0
2010-02-03 09:30:00,14.45,14.5,14.42,14.42,18800.0,14.45,14.5,14.42,14.42,18800.0
2010-02-03 09:35:00,14.43,14.51,14.43,14.47,9800.0,14.43,14.51,14.43,14.47,9800.0
2010-02-03 09:40:00,14.5,14.53,14.49,14.51,7400.0,14.5,14.53,14.49,14.51,7400.0
2010-02-03 09:45:00,14.51,14.59,14.5,14.59,77400.0,14.51,14.59,14.5,14.59,77400.0
2010-02-03 09:50:00,14.59,14.59,14.53,14.53,12600.0,14.59,14.59,14.53,14.53,12600.0
2010-02-03 09:55:00,14.54,14.54,14.49,14.49,9000.0,14.54,14.54,14.49,14.49,9000.0
2010-02-03 10:00:00,14.48,14.49,14.45,14.47,4800.0,14.48,14.49,14.45,14.47,4800.0
2010-02-03 10:05:00,14.47,14.5,14.47,14.49,1600.0,14.47,14.5,14.47,14.49,1600.0
2010-02-03 10:10:00,14.51,14.53,14.44,14.45,7200.0,14.51,14.53,14.44,14.45,7200.0
2010-02-03 10:15:00,14.45,14.45,14.36,14.37,22400.0,14.45,14.45,14.36,14.37,22400.0
2010-02-03 10:20:00,14.37,14.42,14.36,14.4,71400.0,14.37,14.42,14.36,14.4,71400.0
2010-02-03 10:25:00,14.4,14.4,14.35,14.37,11000.0,14.4,14.4,14.35,14.37,11000.0
2010-02-03 10:30:00,14.36,14.4,14.31,14.38,18800.0,14.36,14.4,14.31,14.38,18800.0
2010-02-03 10:35:00,14.38,14.38,14.26,14.29,23000.0,14.38,14.38,14.26,14.29,23000.0
2010-02-03 10:40:00,14.31,14.33,14.28,14.33,19600.0,14.31,14.33,14.28,14.33,19600.0
2010-02-03 10:45:00,14.32,14.41,14.3,14.41,6000.0,14.32,14.41,14.3,14.41,6000.0
2010-02-03 10:50:00,14.4,14.4,14.35,14.35,7200.0,14.4,14.4,14.35,14.35,7200.0
2010-02-03 10:55:00,14.34,14.35,14.3,14.3,4600.0,14.34,14.35,14.3,14.3,4600.0
2010-02-03 11:00:00,14.3,14.37,14.3,14.31,6800.0,14.3,14.37,14.3,14.31,6800.0
2010-02-03 11:05:00,14.32,14.39,14.32,14.38,5000.0,14.32,14.39,14.32,14.38,5000.0
2010-02-03 11:10:00,14.38,14.39,14.35,14.35,2000.0,14.38,14.39,14.35,14.35,2000.0
2010-02-03 11:15:00,14.37,14.39,14.37,14.38,1800.0,14.37,14.39,14.37,14.38,1800.0
2010-02-03 11:20:00,14.36,14.37,14.34,14.35,3800.0,14.36,14.37,14.34,14.35,3800.0
2010-02-03 11:25:00,14.36,14.38,14.35,14.38,15200.0,14.36,14.38,14.35,14.38,15200.0
2010-02-03 11:30:00,14.38,14.38,14.37,14.37,1600.0,14.38,14.38,14.37,14.37,1600.0
2010-02-03 11:35:00,14.37,14.38,14.35,14.38,19000.0,14.37,14.38,14.35,14.38,19000.0
2010-02-03 11:40:00,14.38,14.38,14.35,14.38,15000.0,14.38,14.38,14.35,14.38,15000.0
2010-02-03 11:45:00,14.38,14.4,14.38,14.39,4600.0,14.38,14.4,14.38,14.39,4600.0
2010-02-03 11:50:00,14.38,14.39,14.34,14.38,11600.0,14.38,14.39,14.34,14.38,11600.0
2010-02-03 11:55:00,14.38,14.38,14.33,14.36,5800.0,14.38,14.38,14.33,14.36,5800.0
2010-02-03 12:00:00,14.36,14.4,14.34,14.4,7200.0,14.36,14.4,14.34,14.4,7200.0
2010-02-03 12:05:00,14.43,14.43,14.39,14.39,2800.0,14.43,14.43,14.39,14.39,2800.0
2010-02-03 12:10:00,14.4,14.44,14.4,14.44,2200.0,14.4,14.44,14.4,14.44,2200.0
2010-02-03 12:15:00,14.43,14.43,14.38,14.38,1600.0,14.43,14.43,14.38,14.38,1600.0
2010-02-03 12:20:00,14.38,14.38,14.36,14.36,6400.0,14.38,14.38,14.36,14.36,6400.0
2010-02-03 12:25:00,14.36,14.37,14.34,14.36,10600.0,14.36,14.37,14.34,14.36,10600.0
2010-02-03 12:30:00,14.37,14.39,14.37,14.39,3000.0,14.37,14.39,14.37,14.39,3000.0
2010-02-03 12:35:00,14.39,14.43,14.39,14.43,2000.0,14.39,14.43,14.39,14.43,2000.0
2010-02-03 12:40:00,14.41,14.42,14.38,14.38,11400.0,14.41,14.42,14.38,14.38,11400.0
2010-02-03 12:45:00,14.38,14.38,14.36,14.37,12000.0,14.38,14.38,14.36,14.37,12000.0
2010-02-03 12:50:00,14.38,14.4,14.38,14.4,1800.0,14.38,14.4,14.38,14.4,1800.0
2010-02-03 12:55:00,14.42,14.43,14.4,14.4,3400.0,14.42,14.43,14.4,14.4,3400.0
2010-02-03 13:00:00,14.4,14.43,14.4,14.43,3600.0,14.4,14.43,14.4,14.43,3600.0
2010-02-03 13:05:00,14.44,14.52,14.44,14.52,5800.0,14.44,14.52,14.44,14.52,5800.0
2010-02-03 13:10:00,14.52,14.52,14.48,14.49,6800.0,14.52,14.52,14.48,14.49,6800.0
2010-02-03 13:15:00,14.49,14.5,14.47,14.48,5800.0,14.49,14.5,14.47,14.48,5800.0
2010-02-03 13:20:00,14.48,14.48,14.46,14.46,2200.0,14.48,14.48,14.46,14.46,2200.0
2010-02-03 13:25:00,14.44,14.45,14.42,14.43,6800.0,14.44,14.45,14.42,14.43,6800.0
2010-02-03 13:30:00,14.43,14.43,14.42,14.42,400.0,14.43,14.43,14.42,14.42,400.0
2010-02-03 13:35:00,14.43,14.49,14.43,14.44,10200.0,14.43,14.49,14.43,14.44,10200.0
2010-02-03 13:40:00,14.45,14.49,14.45,14.48,4400.0,14.45,14.49,14.45,14.48,4400.0
2010-02-03 13:45:00,14.49,14.49,14.44,14.44,4800.0,14.49,14.49,14.44,14.44,4800.0
2010-02-03 13:50:00,14.45,14.46,14.44,14.44,16000.0,14.45,14.46,14.44,14.44,16000.0
2010-02-03 13:55:00,14.44,14.47,14.44,14.47,5600.0,14.44,14.47,14.44,14.47,5600.0
2010-02-03 14:00:00,14.46,14.47,14.45,14.47,5400.0,14.46,14.47,14.45,14.47,5400.0
2010-02-03 14:05:00,14.47,14.47,14.45,14.45,3400.0,14.47,14.47,14.45,14.45,3400.0
2010-02-03 14:10:00,14.45,14.46,14.45,14.46,4400.0,14.45,14.46,14.45,14.46,4400.0
2010-02-03 14:15:00,14.45,14.47,14.45,14.46,3800.0,14.45,14.47,14.45,14.46,3800.0
2010-02-03 14:20:00,14.46,14.47,14.44,14.45,7600.0,14.46,14.47,14.44,14.45,7600.0
2010-02-03 14:25:00,14.46,14.47,14.45,14.47,6000.0,14.46,14.47,14.45,14.47,6000.0
2010-02-03 14:30:00,14.47,14.49,14.45,14.47,13200.0,14.47,14.49,14.45,14.47,13200.0
2010-02-03 14:35:00,14.46,14.47,14.45,14.47,7000.0,14.46,14.47,14.45,14.47,7000.0
2010-02-03 14:40:00,14.46,14.46,14.45,14.46,5000.0,14.46,14.46,14.45,14.46,5000.0
2010-02-03 14:45:00,14.48,14.49,14.47,14.47,5200.0,14.48,14.49,14.47,14.47,5200.0
2010-02-03 14:50:00,14.47,14.51,14.47,14.51,5000.0,14.47,14.51,14.47,14.51,5000.0
2010-02-03 14:55:00,14.5,14.5,14.45,14.45,9000.0,14.5,14.5,14.45,14.45,9000.0
2010-02-03 15:00:00,14.45,14.51,14.45,14.51,9200.0,14.45,14.51,14.45,14.51,9200.0
2010-02-03 15:05:00,14.51,14.51,14.45,14.45,18800.0,14.51,14.51,14.45,14.45,18800.0
2010-02-03 15:10:00,14.46,14.52,14.45,14.51,7600.0,14.46,14.52,14.45,14.51,7600.0
2010-02-03 15:15:00,14.5,14.5,14.47,14.49,11400.0,14.5,14.5,14.47,14.49,11400.0
2010-02-03 15:20:00,14.49,14.49,14.45,14.45,10800.0,14.49,14.49,14.45,14.45,10800.0
2010-02-03 15:25:00,14.47,14.51,14.47,14.49,18200.0,14.47,14.51,14.47,14.49,18200.0
2010-02-03 15:30:00,14.48,14.52,14.48,14.52,11000.0,14.48,14.52,14.48,14.52,11000.0
2010-02-03 15:35:00,14.51,14.51,14.49,14.51,8000.0,14.51,14.51,14.49,14.51,8000.0
2010-02-03 15:40:00,14.5,14.52,14.47,14.47,16600.0,14.5,14.52,14.47,14.47,16600.0
2010-02-03 15:45:00,14.47,14.49,14.45,14.47,28800.0,14.47,14.49,14.45,14.47,28800.0
2010-02-03 15:50:00,14.47,14.47,14.45,14.47,14000.0,14.47,14.47,14.45,14.47,14000.0
2010-02-03 15:55:00,14.47,14.48,14.45,14.48,19400.0,14.47,14.48,14.45,14.48,19400.0
2010-02-04 09:30:00,14.31,14.31,14.19,14.21,16200.0,14.31,14.31,14.19,14.21,16200.0
2010-02-04 09:35:00,14.2,14.26,14.2,14.26,7200.0,14.2,14.26,14.2,14.26,7200.0
2010-02-04 09:40:00,14.26,14.35,14.26,14.3,33200.0,14.26,14.35,14.26,14.3,33200.0
2010-02-04 09:45:00,14.28,14.32,14.25,14.26,35800.0,14.28,14.32,14.25,14.26,35800.0
2010-02-04 09:50:00,14.26,14.33,14.25,14.31,52200.0,14.26,14.33,14.25,14.31,52200.0
2010-02-04 09:55:00,14.3,14.3,14.19,14.2,36200.0,14.3,14.3,14.19,14.2,36200.0
2010-02-04 10:00:00,14.2,14.28,14.2,14.25,37600.0,14.2,14.28,14.2,14.25,37600.0
2010-02-04 10:05:00,14.24,14.24,14.09,14.09,24200.0,14.24,14.24,14.09,14.09,24200.0
2010-02-04 10:10:00,14.08,14.08,14.02,14.06,19800.0,14.08,14.08,14.02,14.06,19800.0
2010-02-04 10:15:00,14.06,14.1,14.02,14.06,16600.0,14.06,14.1,14.02,14.06,16600.0
2010-02-04 10:20:00,14.08,14.1,14.02,14.02,12800.0,14.08,14.1,14.02,14.02,12800.0
2010-02-04 10:25:00,14.03,14.08,14.01,14.08,22600.0,14.03,14.08,14.01,14.08,22600.0
2010-02-04 10:30:00,14.07,14.09,14.04,14.08,17800.0,14.07,14.09,14.04,14.08,17800.0
2010-02-04 10:35:00,14.08,14.09,14.01,14.03,30400.0,14.08,14.09,14.01,14.03,30400.0
2010-02-04 10:40:00,14.02,14.05,14.01,14.03,12400.0,14.02,14.05,14.01,14.03,12400.0
2010-02-04 10:45:00,14.03,14.04,14.02,14.04,7400.0,14.03,14.04,14.02,14.04,7400.0
2010-02-04 10:50:00,14.05,14.05,14.02,14.02,7400.0,14.05,14.05,14.02,14.02,7400.0
2010-02-04 10:55:00,14.02,14.02,13.88,13.89,40800.0,14.02,14.02,13.88,13.89,40800.0
2010-02-04 11:00:00,13.89,13.92,13.88,13.92,25400.0,13.89,13.92,13.88,13.92,25400.0
2010-02-04 11:05:00,13.92,13.99,13.92,13.98,19400.0,13.92,13.99,13.92,13.98,19400.0
2010-02-04 11:10:00,13.97,13.98,13.93,13.95,20400.0,13.97,13.98,13.93,13.95,20400.0
2010-02-04 11:15:00,13.95,13.97,13.92,13.97,28200.0,13.95,13.97,13.92,13.97,28200.0
2010-02-04 11:20:00,13.98,14.03,13.97,14.01,17200.0,13.98,14.03,13.97,14.01,17200.0
2010-02-04 11:25:00,14.0,14.08,14.0,14.08,20200.0,14.0,14.08,14.0,14.08,20200.0
2010-02-04 11:30:00,14.06,14.06,14.03,14.03,7200.0,14.06,14.06,14.03,14.03,7200.0
2010-02-04 11:35:00,14.03,14.03,13.97,13.99,13600.0,14.03,14.03,13.97,13.99,13600.0
2010-02-04 11:40:00,13.99,14.03,13.96,14.01,25400.0,13.99,14.03,13.96,14.01,25400.0
2010-02-04 11:45:00,14.01,14.04,13.99,14.03,14200.0,14.01,14.04,13.99,14.03,14200.0
2010-02-04 11:50:00,14.04,14.09,14.02,14.06,62600.0,14.04,14.09,14.02,14.06,62600.0
2010-02-04 11:55:00,14.06,14.06,14.02,14.03,5600.0,14.06,14.06,14.02,14.03,5600.0
2010-02-04 12:00:00,14.03,14.06,14.03,14.04,12000.0,14.03,14.06,14.03,14.04,12000.0
2010-02-04 12:05:00,14.05,14.05,14.03,14.05,14600.0,14.05,14.05,14.03,14.05,14600.0
2010-02-04 12:10:00,14.05,14.06,14.04,14.05,7400.0,14.05,14.06,14.04,14.05,7400.0
2010-02-04 12:15:00,14.05,14.06,14.03,14.03,4000.0,14.05,14.06,14.03,14.03,4000.0
2010-02-04 12:20:00,14.04,14.06,14.04,14.05,7600.0,14.04,14.06,14.04,14.05,7600.0
2010-02-04 12:25:00,14.04,14.06,14.03,14.04,8200.0,14.04,14.06,14.03,14.04,8200.0
2010-02-04 12:30:00,14.03,14.05,14.03,14.03,6000.0,14.03,14.05,14.03,14.03,6000.0
2010-02-04 12:35:00,14.03,14.04,13.94,13.94,31400.0,14.03,14.04,13.94,13.94,31400.0
2010-02-04 12:40:00,13.95,13.97,13.92,13.95,6800.0,13.95,13.97,13.92,13.95,6800.0
2010-02-04 12:45:00,13.94,13.96,13.9,13.9,10600.0,13.94,13.96,13.9,13.9,10600.0
2010-02-04 12:50:00,13.9,13.93,13.89,13.93,15600.0,13.9,13.93,13.89,13.93,15600.0
2010-02-04 12:55:00,13.94,13.95,13.92,13.95,6000.0,13.94,13.95,13.92,13.95,6000.0
2010-02-04 13:00:00,13.96,13.97,13.96,13.97,2400.0,13.96,13.97,13.96,13.97,2400.0
2010-02-04 13:05:00,13.96,13.97,13.96,13.96,10400.0,13.96,13.97,13.96,13.96,10400.0
2010-02-04 13:10:00,13.96,13.97,13.96,13.97,8600.0,13.96,13.97,13.96,13.97,8600.0
2010-02-04 13:15:00,13.97,13.97,13.94,13.95,4000.0,13.97,13.97,13.94,13.95,4000.0
2010-02-04 13:20:00,13.96,13.97,13.93,13.94,13200.0,13.96,13.97,13.93,13.94,13200.0
2010-02-04 13:25:00,13.95,13.95,13.93,13.93,8800.0,13.95,13.95,13.93,13.93,8800.0
2010-02-04 13:30:00,13.93,13.94,13.93,13.93,60600.0,13.93,13.94,13.93,13.93,60600.0
2010-02-04 13:35:00,13.93,13.95,13.93,13.94,7000.0,13.93,13.95,13.93,13.94,7000.0
2010-02-04 13:40:00,13.93,13.93,13.88,13.88,13000.0,13.93,13.93,13.88,13.88,13000.0
2010-02-04 13:45:00,13.87,13.89,13.86,13.89,7000.0,13.87,13.89,13.86,13.89,7000.0
2010-02-04 13:50:00,13.9,13.92,13.87,13.88,4600.0,13.9,13.92,13.87,13.88,4600.0
2010-02-04 13:55:00,13.88,13.92,13.87,13.87,24000.0,13.88,13.92,13.87,13.87,24000.0
2010-02-04 14:00:00,13.87,13.89,13.87,13.89,7200.0,13.87,13.89,13.87,13.89,7200.0
2010-02-04 14:05:00,13.89,13.9,13.88,13.9,7800.0,13.89,13.9,13.88,13.9,7800.0
2010-02-04 14:10:00,13.9,13.96,13.89,13.9,10800.0,13.9,13.96,13.89,13.9,10800.0
2010-02-04 14:15:00,13.89,13.91,13.86,13.9,7800.0,13.89,13.91,13.86,13.9,7800.0
2010-02-04 14:20:00,13.88,13.89,13.87,13.88,25400.0,13.88,13.89,13.87,13.88,25400.0
2010-02-04 14:25:00,13.88,13.88,13.83,13.84,19000.0,13.88,13.88,13.83,13.84,19000.0
2010-02-04 14:30:00,13.83,13.85,13.83,13.85,15000.0,13.83,13.85,13.83,13.85,15000.0
2010-02-04 14:35:00,13.84,13.86,13.84,13.86,3400.0,13.84,13.86,13.84,13.86,3400.0
2010-02-04 14:40:00,13.86,13.86,13.83,13.83,17800.0,13.86,13.86,13.83,13.83,17800.0
2010-02-04 14:45:00,13.84,13.87,13.84,13.87,15400.0,13.84,13.87,13.84,13.87,15400.0
2010-02-04 14:50:00,13.87,13.88,13.84,13.84,8000.0,13.87,13.88,13.84,13.84,8000.0
2010-02-04 14:55:00,13.84,13.87,13.84,13.84,11400.0,13.84,13.87,13.84,13.84,11400.0
2010-02-04 15:00:00,13.84,13.87,13.83,13.83,11200.0,13.84,13.87,13.83,13.83,11200.0
2010-02-04 15:05:00,13.83,13.84,13.8,13.8,24400.0,13.83,13.84,13.8,13.8,24400.0
2010-02-04 15:10:00,13.8,13.81,13.77,13.77,42200.0,13.8,13.81,13.77,13.77,42200.0
2010-02-04 15:15:00,13.77,13.77,13.72,13.72,28800.0,13.77,13.77,13.72,13.72,28800.0
2010-02-04 15:20:00,13.72,13.74,13.62,13.63,58000.0,13.72,13.74,13.62,13.63,58000.0
2010-02-04 15:25:00,13.63,13.68,13.62,13.65,28800.0,13.63,13.68,13.62,13.65,28800.0
2010-02-04 15:30:00,13.65,13.7,13.65,13.68,37800.0,13.65,13.7,13.65,13.68,37800.0
2010-02-04 15:35:00,13.68,13.69,13.63,13.65,37200.0,13.68,13.69,13.63,13.65,37200.0
2010-02-04 15:40:00,13.65,13.7,13.64,13.69,28800.0,13.65,13.7,13.64,13.69,28800.0
2010-02-04 15:45:00,13.68,13.68,13.6,13.6,40800.0,13.68,13.68,13.6,13.6,40800.0
2010-02-04 15:50:00,13.61,13.63,13.6,13.63,90800.0,13.61,13.63,13.6,13.63,90800.0
2010-02-04 15:55:00,13.63,13.65,13.61,13.63,92800.0,13.63,13.65,13.61,13.63,92800.0
2010-02-05 09:30:00,13.6,13.63,13.41,13.42,40200.0,13.6,13.63,13.41,13.42,40200.0
2010-02-05 09:35:00,13.42,13.43,13.26,13.28,55600.0,13.42,13.43,13.26,13.28,55600.0
2010-02-05 09:40:00,13.29,13.33,13.19,13.19,54000.0,13.29,13.33,13.19,13.19,54000.0
2010-02-05 09:45:00,13.19,13.24,13.13,13.15,175600.0,13.19,13.24,13.13,13.15,175600.0
2010-02-05 09:50:00,13.15,13.18,13.13,13.13,66200.0,13.15,13.18,13.13,13.13,66200.0
2010-02-05 09:55:00,13.13,13.13,12.93,12.93,89800.0,13.13,13.13,12.93,12.93,89800.0
2010-02-05 10:00:00,12.93,13.06,12.91,12.96,145600.0,12.93,13.06,12.91,12.96,145600.0
2010-02-05 10:05:00,12.96,12.96,12.93,12.94,67000.0,12.96,12.96,12.93,12.94,67000.0
2010-02-05 10:10:00,12.95,13.0,12.92,12.96,77600.0,12.95,13.0,12.92,12.96,77600.0
2010-02-05 10:15:00,12.97,13.05,12.97,13.01,51000.0,12.97,13.05,12.97,13.01,51000.0
2010-02-05 10:20:00,13.02,13.17,13.0,13.17,113600.0,13.02,13.17,13.0,13.17,113600.0
2010-02-05 10:25:00,13.16,13.2,13.13,13.18,109600.0,13.16,13.2,13.13,13.18,109600.0
2010-02-05 10:30:00,13.18,13.31,13.17,13.29,162800.0,13.18,13.31,13.17,13.29,162800.0
2010-02-05 10:35:00,13.27,13.3,13.22,13.24,165000.0,13.27,13.3,13.22,13.24,165000.0
2010-02-05 10:40:00,13.24,13.27,13.2,13.22,162400.0,13.24,13.27,13.2,13.22,162400.0
2010-02-05 10:45:00,13.22,13.22,13.17,13.17,21800.0,13.22,13.22,13.17,13.17,21800.0
2010-02-05 10:50:00,13.17,13.22,13.15,13.16,51000.0,13.17,13.22,13.15,13.16,51000.0
2010-02-05 10:55:00,13.17,13.17,13.07,13.07,39800.0,13.17,13.17,13.07,13.07,39800.0
2010-02-05 11:00:00,13.08,13.12,13.05,13.08,93200.0,13.08,13.12,13.05,13.08,93200.0
2010-02-05 11:05:00,13.08,13.11,13.07,13.08,31600.0,13.08,13.11,13.07,13.08,31600.0
2010-02-05 11:10:00,13.07,13.08,13.05,13.05,26800.0,13.07,13.08,13.05,13.05,26800.0
2010-02-05 11:15:00,13.05,13.06,13.01,13.05,35000.0,13.05,13.06,13.01,13.05,35000.0
2010-02-05 11:20:00,13.05,13.05,12.97,13.03,84800.0,13.05,13.05,12.97,13.03,84800.0
2010-02-05 11:25:00,13.02,13.02,12.97,12.97,57600.0,13.02,13.02,12.97,12.97,57600.0
2010-02-05 11:30:00,12.97,13.03,12.97,12.99,29400.0,12.97,13.03,12.97,12.99,29400.0
2010-02-05 11:35:00,12.97,13.0,12.97,12.99,104600.0,12.97,13.0,12.97,12.99,104600.0
2010-02-05 11:40:00,12.97,13.06,12.97,13.05,60600.0,12.97,13.06,12.97,13.05,60600.0
2010-02-05 11:45:00,13.05,13.1,13.02,13.08,23200.0,13.05,13.1,13.02,13.08,23200.0
2010-02-05 11:50:00,13.09,13.12,13.09,13.1,9600.0,13.09,13.12,13.09,13.1,9600.0
2010-02-05 11:55:00,13.09,13.1,13.08,13.08,6000.0,13.09,13.1,13.08,13.08,6000.0
2010-02-05 12:00:00,13.1,13.12,13.08,13.09,12200.0,13.1,13.12,13.08,13.09,12200.0
2010-02-05 12:05:00,13.09,13.09,13.03,13.03,27600.0,13.09,13.09,13.03,13.03,27600.0
2010-02-05 12:10:00,13.03,13.04,13.03,13.03,19600.0,13.03,13.04,13.03,13.03,19600.0
2010-02-05 12:15:00,13.03,13.08,13.02,13.08,21600.0,13.03,13.08,13.02,13.08,21600.0
2010-02-05 12:20:00,13.09,13.12,13.06,13.06,15200.0,13.09,13.12,13.06,13.06,15200.0
2010-02-05 12:25:00,13.06,13.09,13.06,13.08,11600.0,13.06,13.09,13.06,13.08,11600.0
2010-02-05 12:30:00,13.09,13.1,13.07,13.07,113000.0,13.09,13.1,13.07,13.07,113000.0
2010-02-05 12:35:00,13.07,13.09,13.07,13.09,34800.0,13.07,13.09,13.07,13.09,34800.0
2010-02-05 12:40:00,13.09,13.12,13.08,13.12,39600.0,13.09,13.12,13.08,13.12,39600.0
2010-02-05 12:45:00,13.12,13.12,13.1,13.11,23600.0,13.12,13.12,13.1,13.11,23600.0
2010-02-05 12:50:00,13.12,13.12,13.06,13.11,21600.0,13.12,13.12,13.06,13.11,21600.0
2010-02-05 12:55:00,13.11,13.11,13.1,13.11,18000.0,13.11,13.11,13.1,13.11,18000.0
2010-02-05 13:00:00,13.11,13.12,13.11,13.11,17600.0,13.11,13.12,13.11,13.11,17600.0
2010-02-05 13:05:00,13.11,13.11,13.1,13.1,13000.0,13.11,13.11,13.1,13.1,13000.0
2010-02-05 13:10:00,13.1,13.12,13.07,13.09,15000.0,13.1,13.12,13.07,13.09,15000.0
2010-02-05 13:15:00,13.1,13.1,13.08,13.09,18000.0,13.1,13.1,13.08,13.09,18000.0
2010-02-05 13:20:00,13.08,13.08,12.99,12.99,13600.0,13.08,13.08,12.99,12.99,13600.0
2010-02-05 13:25:00,12.99,12.99,12.97,12.98,6400.0,12.99,12.99,12.97,12.98,6400.0
2010-02-05 13:30:00,12.99,12.99,12.97,12.97,9200.0,12.99,12.99,12.97,12.97,9200.0
2010-02-05 13:35:00,12.97,12.99,12.97,12.99,57600.0,12.97,12.99,12.97,12.99,57600.0
2010-02-05 13:40:00,12.97,12.99,12.97,12.98,60200.0,12.97,12.99,12.97,12.98,60200.0
2010-02-05 13:45:00,12.97,13.0,12.97,12.99,41800.0,12.97,13.0,12.97,12.99,41800.0
2010-02-05 13:50:00,12.99,13.0,12.96,12.96,28200.0,12.99,13.0,12.96,12.96,28200.0
2010-02-05 13:55:00,12.97,12.97,12.88,12.88,61400.0,12.97,12.97,12.88,12.88,61400.0
2010-02-05 14:00:00,12.88,12.94,12.88,12.94,42800.0,12.88,12.94,12.88,12.94,42800.0
2010-02-05 14:05:00,12.94,12.95,12.92,12.92,30800.0,12.94,12.95,12.92,12.92,30800.0
2010-02-05 14:10:00,12.91,12.93,12.9,12.93,26000.0,12.91,12.93,12.9,12.93,26000.0
2010-02-05 14:15:00,12.93,12.95,12.92,12.93,50200.0,12.93,12.95,12.92,12.93,50200.0
2010-02-05 14:20:00,12.93,12.93,12.9,12.93,26600.0,12.93,12.93,12.9,12.93,26600.0
2010-02-05 14:25:00,12.94,12.98,12.94,12.96,15000.0,12.94,12.98,12.94,12.96,15000.0
2010-02-05 14:30:00,12.96,12.97,12.94,12.95,28800.0,12.96,12.97,12.94,12.95,28800.0
2010-02-05 14:35:00,12.94,13.0,12.94,12.97,19800.0,12.94,13.0,12.94,12.97,19800.0
2010-02-05 14:40:00,12.97,12.97,12.95,12.95,5600.0,12.97,12.97,12.95,12.95,5600.0
2010-02-05 14:45:00,12.96,13.0,12.95,12.99,14800.0,12.96,13.0,12.95,12.99,14800.0
2010-02-05 14:50:00,12.99,13.0,12.99,13.0,17000.0,12.99,13.0,12.99,13.0,17000.0
2010-02-05 14:55:00,13.0,13.0,12.99,13.0,82400.0,13.0,13.0,12.99,13.0,82400.0
2010-02-05 15:00:00,13.0,13.0,12.99,13.0,41800.0,13.0,13.0,12.99,13.0,41800.0
2010-02-05 15:05:00,13.0,13.03,12.99,13.03,100000.0,13.0,13.03,12.99,13.03,100000.0
2010-02-05 15:10:00,13.02,13.03,12.99,13.03,103200.0,13.02,13.03,12.99,13.03,103200.0
2010-02-05 15:15:00,13.03,13.04,13.01,13.04,73400.0,13.03,13.04,13.01,13.04,73400.0
2010-02-05 15:20:00,13.04,13.05,13.02,13.03,72400.0,13.04,13.05,13.02,13.03,72400.0
2010-02-05 15:25:00,13.03,13.07,13.02,13.05,137400.0,13.03,13.07,13.02,13.05,137400.0
2010-02-05 15:30:00,13.05,13.12,13.04,13.1,57200.0,13.05,13.12,13.04,13.1,57200.0
2010-02-05 15:35:00,13.11,13.15,13.08,13.11,71200.0,13.11,13.15,13.08,13.11,71200.0
2010-02-05 15:40:00,13.1,13.15,13.08,13.12,51600.0,13.1,13.15,13.08,13.12,51600.0
2010-02-05 15:45:00,13.12,13.15,13.06,13.07,32000.0,13.12,13.15,13.06,13.07,32000.0
2010-02-05 15:50:00,13.07,13.15,13.07,13.15,67800.0,13.07,13.15,13.07,13.15,67800.0
2010-02-05 15:55:00,13.15,13.17,13.12,13.13,51200.0,13.15,13.17,13.12,13.13,51200.0
2010-02-08 09:30:00,13.27,13.34,13.11,13.17,15200.0,13.27,13.34,13.11,13.17,15200.0
2010-02-08 09:35:00,13.18,13.28,13.12,13.28,402800.0,13.18,13.28,13.12,13.28,402800.0
2010-02-08 09:40:00,13.3,13.37,13.29,13.31,40000.0,13.3,13.37,13.29,13.31,40000.0
2010-02-08 09:45:00,13.28,13.28,13.11,13.11,17800.0,13.28,13.28,13.11,13.11,17800.0
2010-02-08 09:50:00,13.14,13.29,13.13,13.28,16600.0,13.14,13.29,13.13,13.28,16600.0
2010-02-08 09:55:00,13.28,13.31,13.22,13.22,7000.0,13.28,13.31,13.22,13.22,7000.0
2010-02-08 10:00:00,13.26,13.31,13.24,13.28,21600.0,13.26,13.31,13.24,13.28,21600.0
2010-02-08 10:05:00,13.29,13.33,13.26,13.32,34600.0,13.29,13.33,13.26,13.32,34600.0
2010-02-08 10:10:00,13.32,13.33,13.31,13.31,40400.0,13.32,13.33,13.31,13.31,40400.0
2010-02-08 10:15:00,13.31,13.33,13.25,13.26,22200.0,13.31,13.33,13.25,13.26,22200.0
2010-02-08 10:20:00,13.25,13.26,13.2,13.24,16800.0,13.25,13.26,13.2,13.24,16800.0
2010-02-08 10:25:00,13.24,13.29,13.19,13.21,13600.0,13.24,13.29,13.19,13.21,13600.0
2010-02-08 10:30:00,13.21,13.29,13.21,13.28,15600.0,13.21,13.29,13.21,13.28,15600.0
2010-02-08 10:35:00,13.29,13.33,13.23,13.23,20800.0,13.29,13.33,13.23,13.23,20800.0
2010-02-08 10:40:00,13.24,13.29,13.21,13.29,3200.0,13.24,13.29,13.21,13.29,3200.0
2010-02-08 10:45:00,13.29,13.33,13.27,13.33,6000.0,13.29,13.33,13.27,13.33,6000.0
2010-02-08 10:50:00,13.32,13.33,13.29,13.29,30800.0,13.32,13.33,13.29,13.29,30800.0
2010-02-08 10:55:00,13.29,13.34,13.28,13.33,11800.0,13.29,13.34,13.28,13.33,11800.0
2010-02-08 11:00:00,13.34,13.37,13.34,13.36,22400.0,13.34,13.37,13.34,13.36,22400.0
2010-02-08 11:05:00,13.35,13.38,13.35,13.37,35600.0,13.35,13.38,13.35,13.37,35600.0
2010-02-08 11:10:00,13.37,13.38,13.33,13.33,21000.0,13.37,13.38,13.33,13.33,21000.0
2010-02-08 11:15:00,13.33,13.34,13.3,13.31,18600.0,13.33,13.34,13.3,13.31,18600.0
2010-02-08 11:20:00,13.3,13.32,13.3,13.32,3800.0,13.3,13.32,13.3,13.32,3800.0
2010-02-08 11:25:00,13.32,13.35,13.32,13.34,14400.0,13.32,13.35,13.32,13.34,14400.0
2010-02-08 11:30:00,13.34,13.35,13.34,13.34,5800.0,13.34,13.35,13.34,13.34,5800.0
2010-02-08 11:35:00,13.35,13.38,13.35,13.37,23200.0,13.35,13.38,13.35,13.37,23200.0
2010-02-08 11:40:00,13.37,13.38,13.37,13.38,4800.0,13.37,13.38,13.37,13.38,4800.0
2010-02-08 11:45:00,13.38,13.38,13.36,13.38,19600.0,13.38,13.38,13.36,13.38,19600.0
2010-02-08 11:50:00,13.38,13.38,13.3,13.35,15200.0,13.38,13.38,13.3,13.35,15200.0
2010-02-08 11:55:00,13.36,13.37,13.36,13.37,3000.0,13.36,13.37,13.36,13.37,3000.0
2010-02-08 12:00:00,13.37,13.37,13.3,13.3,4600.0,13.37,13.37,13.3,13.3,4600.0
2010-02-08 12:05:00,13.29,13.33,13.29,13.3,6600.0,13.29,13.33,13.29,13.3,6600.0
2010-02-08 12:10:00,13.31,13.31,13.3,13.31,2400.0,13.31,13.31,13.3,13.31,2400.0
2010-02-08 12:15:00,13.31,13.37,13.31,13.37,8800.0,13.31,13.37,13.31,13.37,8800.0
2010-02-08 12:20:00,13.37,13.37,13.34,13.35,2600.0,13.37,13.37,13.34,13.35,2600.0
2010-02-08 12:25:00,13.36,13.38,13.36,13.38,9200.0,13.36,13.38,13.36,13.38,9200.0
2010-02-08 12:30:00,13.38,13.38,13.34,13.35,5200.0,13.38,13.38,13.34,13.35,5200.0
2010-02-08 12:35:00,13.35,13.36,13.35,13.36,1400.0,13.35,13.36,13.35,13.36,1400.0
2010-02-08 12:40:00,13.37,13.37,13.35,13.35,4200.0,13.37,13.37,13.35,13.35,4200.0
2010-02-08 12:45:00,13.36,13.37,13.32,13.33,3400.0,13.36,13.37,13.32,13.33,3400.0
2010-02-08 12:50:00,13.31,13.38,13.31,13.38,8200.0,13.31,13.38,13.31,13.38,8200.0
2010-02-08 12:55:00,13.37,13.38,13.36,13.37,11800.0,13.37,13.38,13.36,13.37,11800.0
2010-02-08 13:00:00,13.37,13.38,13.35,13.35,4400.0,13.37,13.38,13.35,13.35,4400.0
2010-02-08 13:05:00,13.35,13.36,13.34,13.36,9400.0,13.35,13.36,13.34,13.36,9400.0
2010-02-08 13:10:00,13.37,13.37,13.34,13.36,6200.0,13.37,13.37,13.34,13.36,6200.0
2010-02-08 13:15:00,13.36,13.36,13.31,13.35,17800.0,13.36,13.36,13.31,13.35,17800.0
2010-02-08 13:20:00,13.35,13.38,13.35,13.37,54600.0,13.35,13.38,13.35,13.37,54600.0
2010-02-08 13:25:00,13.36,13.37,13.36,13.36,20800.0,13.36,13.37,13.36,13.36,20800.0
2010-02-08 13:30:00,13.36,13.37,13.35,13.35,7000.0,13.36,13.37,13.35,13.35,7000.0
2010-02-08 13:35:00,13.35,13.36,13.34,13.36,5800.0,13.35,13.36,13.34,13.36,5800.0
2010-02-08 13:40:00,13.35,13.37,13.35,13.36,7400.0,13.35,13.37,13.35,13.36,7400.0
2010-02-08 13:45:00,13.36,13.37,13.31,13.32,18400.0,13.36,13.37,13.31,13.32,18400.0
2010-02-08 13:50:00,13.31,13.36,13.31,13.34,11000.0,13.31,13.36,13.31,13.34,11000.0
2010-02-08 13:55:00,13.34,13.34,13.32,13.33,7600.0,13.34,13.34,13.32,13.33,7600.0
2010-02-08 14:00:00,13.33,13.35,13.33,13.34,13600.0,13.33,13.35,13.33,13.34,13600.0
2010-02-08 14:05:00,13.34,13.35,13.34,13.34,10200.0,13.34,13.35,13.34,13.34,10200.0
2010-02-08 14:10:00,13.34,13.35,13.34,13.35,14800.0,13.34,13.35,13.34,13.35,14800.0
2010-02-08 14:15:00,13.35,13.37,13.34,13.37,49000.0,13.35,13.37,13.34,13.37,49000.0
2010-02-08 14:20:00,13.37,13.37,13.36,13.36,9600.0,13.37,13.37,13.36,13.36,9600.0
2010-02-08 14:25:00,13.36,13.41,13.36,13.39,26400.0,13.36,13.41,13.36,13.39,26400.0
2010-02-08 14:30:00,13.38,13.4,13.38,13.38,13800.0,13.38,13.4,13.38,13.38,13800.0
2010-02-08 14:35:00,13.38,13.38,13.33,13.33,10800.0,13.38,13.38,13.33,13.33,10800.0
2010-02-08 14:40:00,13.33,13.44,13.33,13.43,21800.0,13.33,13.44,13.33,13.43,21800.0
2010-02-08 14:45:00,13.44,13.45,13.4,13.4,13200.0,13.44,13.45,13.4,13.4,13200.0
2010-02-08 14:50:00,13.4,13.44,13.4,13.41,11000.0,13.4,13.44,13.4,13.41,11000.0
2010-02-08 14:55:00,13.4,13.4,13.35,13.36,9600.0,13.4,13.4,13.35,13.36,9600.0
2010-02-08 15:00:00,13.36,13.38,13.33,13.34,16800.0,13.36,13.38,13.33,13.34,16800.0
2010-02-08 15:05:00,13.37,13.39,13.37,13.38,10000.0,13.37,13.39,13.37,13.38,10000.0
2010-02-08 15:10:00,13.38,13.38,13.34,13.36,15200.0,13.38,13.38,13.34,13.36,15200.0
2010-02-08 15:15:00,13.36,13.37,13.34,13.35,15000.0,13.36,13.37,13.34,13.35,15000.0
2010-02-08 15:20:00,13.33,13.36,13.33,13.35,18200.0,13.33,13.36,13.33,13.35,18200.0
2010-02-08 15:25:00,13.36,13.38,13.31,13.36,22800.0,13.36,13.38,13.31,13.36,22800.0
2010-02-08 15:30:00,13.36,13.38,13.35,13.36,26000.0,13.36,13.38,13.35,13.36,26000.0
2010-02-08 15:35:00,13.37,13.37,13.33,13.34,22600.0,13.37,13.37,13.33,13.34,22600.0
2010-02-08 15:40:00,13.34,13.39,13.31,13.39,19800.0,13.34,13.39,13.31,13.39,19800.0
2010-02-08 15:45:00,13.38,13.4,13.35,13.37,40600.0,13.38,13.4,13.35,13.37,40600.0
2010-02-08 15:50:00,13.37,13.38,13.34,13.35,27600.0,13.37,13.38,13.34,13.35,27600.0
2010-02-08 15:55:00,13.35,13.35,13.29,13.29,62600.0,13.35,13.35,13.29,13.29,62600.0
2010-02-09 09:30:00,13.49,13.62,13.45,13.59,23400.0,13.49,13.62,13.45,13.59,23400.0
2010-02-09 09:35:00,13.57,13.57,13.5,13.5,8800.0,13.57,13.57,13.5,13.5,8800.0
2010-02-09 09:40:00,13.5,13.55,13.5,13.51,26600.0,13.5,13.55,13.5,13.51,26600.0
2010-02-09 09:45:00,13.51,13.52,13.5,13.51,20200.0,13.51,13.52,13.5,13.51,20200.0
2010-02-09 09:50:00,13.52,13.55,13.5,13.53,25400.0,13.52,13.55,13.5,13.53,25400.0
2010-02-09 09:55:00,13.53,13.55,13.5,13.53,12000.0,13.53,13.55,13.5,13.53,12000.0
2010-02-09 10:00:00,13.51,13.52,13.5,13.52,26600.0,13.51,13.52,13.5,13.52,26600.0
2010-02-09 10:05:00,13.52,13.53,13.5,13.5,11400.0,13.52,13.53,13.5,13.5,11400.0
2010-02-09 10:10:00,13.51,13.53,13.5,13.52,11600.0,13.51,13.53,13.5,13.52,11600.0
2010-02-09 10:15:00,13.52,13.59,13.51,13.54,11200.0,13.52,13.59,13.51,13.54,11200.0
2010-02-09 10:20:00,13.54,13.58,13.53,13.56,36600.0,13.54,13.58,13.53,13.56,36600.0
2010-02-09 10:25:00,13.56,13.56,13.55,13.56,6200.0,13.56,13.56,13.55,13.56,6200.0
2010-02-09 10:30:00,13.57,13.6,13.55,13.57,17600.0,13.57,13.6,13.55,13.57,17600.0
2010-02-09 10:35:00,13.57,13.57,13.55,13.56,4800.0,13.57,13.57,13.55,13.56,4800.0
2010-02-09 10:40:00,13.55,13.56,13.53,13.54,12600.0,13.55,13.56,13.53,13.54,12600.0
2010-02-09 10:45:00,13.54,13.59,13.53,13.58,22200.0,13.54,13.59,13.53,13.58,22200.0
2010-02-09 10:50:00,13.57,13.62,13.56,13.62,21000.0,13.57,13.62,13.56,13.62,21000.0
2010-02-09 10:55:00,13.62,13.65,13.62,13.62,20600.0,13.62,13.65,13.62,13.62,20600.0
2010-02-09 11:00:00,13.61,13.63,13.56,13.63,27800.0,13.61,13.63,13.56,13.63,27800.0
2010-02-09 11:05:00,13.62,13.63,13.56,13.56,25000.0,13.62,13.63,13.56,13.56,25000.0
2010-02-09 11:10:00,13.56,13.6,13.56,13.6,14600.0,13.56,13.6,13.56,13.6,14600.0
2010-02-09 11:15:00,13.59,13.62,13.56,13.61,21000.0,13.59,13.62,13.56,13.61,21000.0
2010-02-09 11:20:00,13.61,13.61,13.58,13.59,15200.0,13.61,13.61,13.58,13.59,15200.0
2010-02-09 11:25:00,13.59,13.59,13.56,13.58,22200.0,13.59,13.59,13.56,13.58,22200.0
2010-02-09 11:30:00,13.56,13.63,13.56,13.63,27000.0,13.56,13.63,13.56,13.63,27000.0
2010-02-09 11:35:00,13.63,13.67,13.6,13.63,20200.0,13.63,13.67,13.6,13.63,20200.0
2010-02-09 11:40:00,13.63,13.67,13.59,13.65,22600.0,13.63,13.67,13.59,13.65,22600.0
2010-02-09 11:45:00,13.65,13.67,13.61,13.65,12000.0,13.65,13.67,13.61,13.65,12000.0
2010-02-09 11:50:00,13.66,13.74,13.66,13.74,17600.0,13.66,13.74,13.66,13.74,17600.0
2010-02-09 11:55:00,13.74,13.74,13.65,13.66,7000.0,13.74,13.74,13.65,13.66,7000.0
2010-02-09 12:00:00,13.68,13.72,13.67,13.72,8800.0,13.68,13.72,13.67,13.72,8800.0
2010-02-09 12:05:00,13.71,13.74,13.69,13.74,6400.0,13.71,13.74,13.69,13.74,6400.0
2010-02-09 12:10:00,13.74,13.76,13.72,13.73,6000.0,13.74,13.76,13.72,13.73,6000.0
2010-02-09 12:15:00,13.74,13.84,13.74,13.76,13200.0,13.74,13.84,13.74,13.76,13200.0
2010-02-09 12:20:00,13.78,13.79,13.78,13.79,6000.0,13.78,13.79,13.78,13.79,6000.0
2010-02-09 12:25:00,13.79,13.79,13.72,13.72,31800.0,13.79,13.79,13.72,13.72,31800.0
2010-02-09 12:30:00,13.74,13.76,13.73,13.76,3600.0,13.74,13.76,13.73,13.76,3600.0
2010-02-09 12:35:00,13.76,13.76,13.74,13.74,8400.0,13.76,13.76,13.74,13.74,8400.0
2010-02-09 12:40:00,13.74,13.79,13.7,13.73,40200.0,13.74,13.79,13.7,13.73,40200.0
2010-02-09 12:45:00,13.76,13.83,13.76,13.8,22800.0,13.76,13.83,13.76,13.8,22800.0
2010-02-09 12:50:00,13.8,13.84,13.77,13.81,28600.0,13.8,13.84,13.77,13.81,28600.0
2010-02-09 12:55:00,13.8,13.8,13.78,13.79,3600.0,13.8,13.8,13.78,13.79,3600.0
2010-02-09 13:00:00,13.79,13.81,13.77,13.79,10000.0,13.79,13.81,13.77,13.79,10000.0
2010-02-09 13:05:00,13.78,13.79,13.74,13.76,5600.0,13.78,13.79,13.74,13.76,5600.0
2010-02-09 13:10:00,13.76,13.76,13.74,13.74,2800.0,13.76,13.76,13.74,13.74,2800.0
2010-02-09 13:15:00,13.74,13.74,13.7,13.71,7200.0,13.74,13.74,13.7,13.71,7200.0
2010-02-09 13:20:00,13.71,13.76,13.7,13.76,8000.0,13.71,13.76,13.7,13.76,8000.0
2010-02-09 13:25:00,13.76,13.76,13.71,13.71,5000.0,13.76,13.76,13.71,13.71,5000.0
2010-02-09 13:30:00,13.71,13.71,13.68,13.68,5000.0,13.71,13.71,13.68,13.68,5000.0
2010-02-09 13:35:00,13.68,13.72,13.65,13.72,10400.0,13.68,13.72,13.65,13.72,10400.0
2010-02-09 13:40:00,13.72,13.72,13.68,13.72,7600.0,13.72,13.72,13.68,13.72,7600.0
2010-02-09 13:45:00,13.73,13.76,13.7,13.76,28200.0,13.73,13.76,13.7,13.76,28200.0
2010-02-09 13:50:00,13.76,13.79,13.75,13.78,10600.0,13.76,13.79,13.75,13.78,10600.0
2010-02-09 13:55:00,13.78,13.78,13.73,13.77,6000.0,13.78,13.78,13.73,13.77,6000.0
2010-02-09 14:00:00,13.78,13.78,13.74,13.74,7800.0,13.78,13.78,13.74,13.74,7800.0
2010-02-09 14:05:00,13.74,13.77,13.71,13.72,9200.0,13.74,13.77,13.71,13.72,9200.0
2010-02-09 14:10:00,13.71,13.77,13.71,13.77,13200.0,13.71,13.77,13.71,13.77,13200.0
2010-02-09 14:15:00,13.77,13.79,13.74,13.74,14600.0,13.77,13.79,13.74,13.74,14600.0
2010-02-09 14:20:00,13.74,13.79,13.74,13.75,6400.0,13.74,13.79,13.74,13.75,6400.0
2010-02-09 14:25:00,13.75,13.78,13.75,13.77,6800.0,13.75,13.78,13.75,13.77,6800.0
2010-02-09 14:30:00,13.76,13.81,13.76,13.81,14800.0,13.76,13.81,13.76,13.81,14800.0
2010-02-09 14:35:00,13.81,13.81,13.75,13.75,9000.0,13.81,13.81,13.75,13.75,9000.0
2010-02-09 14:40:00,13.75,13.81,13.74,13.78,21800.0,13.75,13.81,13.74,13.78,21800.0
2010-02-09 14:45:00,13.79,13.8,13.76,13.78,20200.0,13.79,13.8,13.76,13.78,20200.0
2010-02-09 14:50:00,13.78,13.78,13.74,13.76,24200.0,13.78,13.78,13.74,13.76,24200.0
2010-02-09 14:55:00,13.77,13.78,13.74,13.74,29200.0,13.77,13.78,13.74,13.74,29200.0
2010-02-09 15:00:00,13.74,13.75,13.72,13.72,32400.0,13.74,13.75,13.72,13.72,32400.0
2010-02-09 15:05:00,13.72,13.72,13.68,13.7,54200.0,13.72,13.72,13.68,13.7,54200.0
2010-02-09 15:10:00,13.7,13.74,13.7,13.74,7000.0,13.7,13.74,13.7,13.74,7000.0
2010-02-09 15:15:00,13.74,13.74,13.72,13.74,21800.0,13.74,13.74,13.72,13.74,21800.0
2010-02-09 15:20:00,13.74,13.81,13.74,13.8,11600.0,13.74,13.81,13.74,13.8,11600.0
2010-02-09 15:25:00,13.8,13.82,13.76,13.82,15400.0,13.8,13.82,13.76,13.82,15400.0
2010-02-09 15:30:00,13.82,13.82,13.78,13.81,15200.0,13.82,13.82,13.78,13.81,15200.0
2010-02-09 15:35:00,13.81,13.81,13.77,13.78,18600.0,13.81,13.81,13.77,13.78,18600.0
2010-02-09 15:40:00,13.78,13.78,13.74,13.74,28000.0,13.78,13.78,13.74,13.74,28000.0
2010-02-09 15:45:00,13.74,13.77,13.73,13.74,23200.0,13.74,13.77,13.73,13.74,23200.0
2010-02-09 15:50:00,13.74,13.76,13.69,13.69,36200.0,13.74,13.76,13.69,13.69,36200.0
2010-02-09 15:55:00,13.7,13.74,13.68,13.74,62800.0,13.7,13.74,13.68,13.74,62800.0
2010-02-10 09:30:00,13.71,13.74,13.65,13.65,6600.0,13.71,13.74,13.65,13.65,6600.0
2010-02-10 09:35:00,13.68,13.83,13.68,13.79,11600.0,13.68,13.83,13.68,13.79,11600.0
2010-02-10 09:40:00,13.77,13.77,13.73,13.75,4000.0,13.77,13.77,13.73,13.75,4000.0
2010-02-10 09:45:00,13.76,13.77,13.7,13.73,8200.0,13.76,13.77,13.7,13.73,8200.0
2010-02-10 09:50:00,13.74,13.75,13.73,13.73,1200.0,13.74,13.75,13.73,13.73,1200.0
2010-02-10 09:55:00,13.74,13.79,13.73,13.76,12800.0,13.74,13.79,13.73,13.76,12800.0
2010-02-10 10:00:00,13.78,13.78,13.67,13.67,25400.0,13.78,13.78,13.67,13.67,25400.0
2010-02-10 10:05:00,13.7,13.7,13.62,13.62,11600.0,13.7,13.7,13.62,13.62,11600.0
2010-02-10 10:10:00,13.63,13.67,13.62,13.67,15000.0,13.63,13.67,13.62,13.67,15000.0
2010-02-10 10:15:00,13.65,13.65,13.6,13.61,17000.0,13.65,13.65,13.6,13.61,17000.0
2010-02-10 10:20:00,13.61,13.63,13.58,13.62,5600.0,13.61,13.63,13.58,13.62,5600.0
2010-02-10 10:25:00,13.59,13.59,13.56,13.59,8800.0,13.59,13.59,13.56,13.59,8800.0
2010-02-10 10:30:00,13.56,13.57,13.5,13.55,12200.0,13.56,13.57,13.5,13.55,12200.0
2010-02-10 10:35:00,13.55,13.55,13.53,13.54,8200.0,13.55,13.55,13.53,13.54,8200.0
2010-02-10 10:40:00,13.55,13.57,13.54,13.56,10200.0,13.55,13.57,13.54,13.56,10200.0
2010-02-10 10:45:00,13.55,13.58,13.53,13.57,7600.0,13.55,13.58,13.53,13.57,7600.0
2010-02-10 10:50:00,13.56,13.67,13.55,13.59,23800.0,13.56,13.67,13.55,13.59,23800.0
2010-02-10 10:55:00,13.59,13.63,13.58,13.61,9200.0,13.59,13.63,13.58,13.61,9200.0
2010-02-10 11:00:00,13.59,13.61,13.56,13.58,10400.0,13.59,13.61,13.56,13.58,10400.0
2010-02-10 11:05:00,13.59,13.61,13.57,13.61,9800.0,13.59,13.61,13.57,13.61,9800.0
2010-02-10 11:10:00,13.61,13.61,13.56,13.56,5200.0,13.61,13.61,13.56,13.56,5200.0
2010-02-10 11:15:00,13.57,13.59,13.56,13.56,12000.0,13.57,13.59,13.56,13.56,12000.0
2010-02-10 11:20:00,13.56,13.63,13.56,13.62,14600.0,13.56,13.63,13.56,13.62,14600.0
2010-02-10 11:25:00,13.6,13.65,13.58,13.62,6600.0,13.6,13.65,13.58,13.62,6600.0
2010-02-10 11:30:00,13.63,13.63,13.6,13.6,3000.0,13.63,13.63,13.6,13.6,3000.0
2010-02-10 11:35:00,13.59,13.59,13.58,13.59,2200.0,13.59,13.59,13.58,13.59,2200.0
2010-02-10 11:40:00,13.59,13.62,13.55,13.57,8800.0,13.59,13.62,13.55,13.57,8800.0
2010-02-10 11:45:00,13.58,13.59,13.58,13.58,2400.0,13.58,13.59,13.58,13.58,2400.0
2010-02-10 11:50:00,13.58,13.58,13.57,13.58,2600.0,13.58,13.58,13.57,13.58,2600.0
2010-02-10 11:55:00,13.58,13.6,13.55,13.57,6200.0,13.58,13.6,13.55,13.57,6200.0
2010-02-10 12:00:00,13.58,13.59,13.58,13.58,5400.0,13.58,13.59,13.58,13.58,5400.0
2010-02-10 12:05:00,13.58,13.58,13.56,13.58,5600.0,13.58,13.58,13.56,13.58,5600.0
2010-02-10 12:10:00,13.58,13.59,13.56,13.58,10600.0,13.58,13.59,13.56,13.58,10600.0
2010-02-10 12:15:00,13.58,13.58,13.58,13.58,4200.0,13.58,13.58,13.58,13.58,4200.0
2010-02-10 12:20:00,13.57,13.61,13.57,13.61,9400.0,13.57,13.61,13.57,13.61,9400.0
2010-02-10 12:25:00,13.62,13.62,13.58,13.59,7000.0,13.62,13.62,13.58,13.59,7000.0
2010-02-10 12:30:00,13.6,13.6,13.59,13.59,23800.0,13.6,13.6,13.59,13.59,23800.0
2010-02-10 12:35:00,13.59,13.59,13.59,13.59,3200.0,13.59,13.59,13.59,13.59,3200.0
2010-02-10 12:40:00,13.6,13.6,13.6,13.6,13000.0,13.6,13.6,13.6,13.6,13000.0
2010-02-10 12:45:00,13.6,13.6,13.59,13.6,2800.0,13.6,13.6,13.59,13.6,2800.0
2010-02-10 12:50:00,13.59,13.6,13.59,13.59,4000.0,13.59,13.6,13.59,13.59,4000.0
2010-02-10 12:55:00,13.59,13.6,13.59,13.6,1600.0,13.59,13.6,13.59,13.6,1600.0
2010-02-10 13:00:00,13.6,13.6,13.59,13.6,3800.0,13.6,13.6,13.59,13.6,3800.0
2010-02-10 13:05:00,13.6,13.6,13.59,13.6,12400.0,13.6,13.6,13.59,13.6,12400.0
2010-02-10 13:10:00,13.6,13.67,13.6,13.66,9600.0,13.6,13.67,13.6,13.66,9600.0
2010-02-10 13:15:00,13.65,13.65,13.63,13.63,1600.0,13.65,13.65,13.63,13.63,1600.0
2010-02-10 13:20:00,13.65,13.69,13.65,13.69,2400.0,13.65,13.69,13.65,13.69,2400.0
2010-02-10 13:25:00,13.7,13.77,13.69,13.77,14400.0,13.7,13.77,13.69,13.77,14400.0
2010-02-10 13:30:00,13.76,13.76,13.72,13.73,10800.0,13.76,13.76,13.72,13.73,10800.0
2010-02-10 13:35:00,13.73,13.74,13.72,13.72,2800.0,13.73,13.74,13.72,13.72,2800.0
2010-02-10 13:40:00,13.72,13.72,13.69,13.7,5800.0,13.72,13.72,13.69,13.7,5800.0
2010-02-10 13:45:00,13.69,13.69,13.65,13.68,4400.0,13.69,13.69,13.65,13.68,4400.0
2010-02-10 13:50:00,13.69,13.7,13.69,13.69,1200.0,13.69,13.7,13.69,13.69,1200.0
2010-02-10 13:55:00,13.69,13.69,13.65,13.65,2200.0,13.69,13.69,13.65,13.65,2200.0
2010-02-10 14:00:00,13.65,13.71,13.65,13.71,5800.0,13.65,13.71,13.65,13.71,5800.0
2010-02-10 14:05:00,13.71,13.74,13.7,13.73,3600.0,13.71,13.74,13.7,13.73,3600.0
2010-02-10 14:10:00,13.72,13.73,13.7,13.7,10800.0,13.72,13.73,13.7,13.7,10800.0
2010-02-10 14:15:00,13.7,13.72,13.68,13.71,5200.0,13.7,13.72,13.68,13.71,5200.0
2010-02-10 14:20:00,13.7,13.71,13.68,13.69,6000.0,13.7,13.71,13.68,13.69,6000.0
2010-02-10 14:25:00,13.69,13.7,13.67,13.68,4200.0,13.69,13.7,13.67,13.68,4200.0
2010-02-10 14:30:00,13.68,13.68,13.65,13.65,5400.0,13.68,13.68,13.65,13.65,5400.0
2010-02-10 14:35:00,13.65,13.65,13.62,13.63,5800.0,13.65,13.65,13.62,13.63,5800.0
2010-02-10 14:40:00,13.64,13.65,13.63,13.63,4000.0,13.64,13.65,13.63,13.63,4000.0
2010-02-10 14:45:00,13.62,13.65,13.62,13.63,5400.0,13.62,13.65,13.62,13.63,5400.0
2010-02-10 14:50:00,13.63,13.65,13.61,13.63,11600.0,13.63,13.65,13.61,13.63,11600.0
2010-02-10 14:55:00,13.62,13.62,13.61,13.61,4600.0,13.62,13.62,13.61,13.61,4600.0
2010-02-10 15:00:00,13.61,13.63,13.61,13.63,4000.0,13.61,13.63,13.61,13.63,4000.0
2010-02-10 15:05:00,13.64,13.65,13.62,13.63,14600.0,13.64,13.65,13.62,13.63,14600.0
2010-02-10 15:10:00,13.64,13.65,13.61,13.61,25400.0,13.64,13.65,13.61,13.61,25400.0
2010-02-10 15:15:00,13.61,13.62,13.59,13.61,9800.0,13.61,13.62,13.59,13.61,9800.0
2010-02-10 15:20:00,13.6,13.63,13.59,13.59,10000.0,13.6,13.63,13.59,13.59,10000.0
2010-02-10 15:25:00,13.59,13.63,13.59,13.63,11400.0,13.59,13.63,13.59,13.63,11400.0
2010-02-10 15:30:00,13.63,13.63,13.56,13.57,14000.0,13.63,13.63,13.56,13.57,14000.0
2010-02-10 15:35:00,13.57,13.61,13.56,13.6,17400.0,13.57,13.61,13.56,13.6,17400.0
2010-02-10 15:40:00,13.6,13.61,13.56,13.58,33800.0,13.6,13.61,13.56,13.58,33800.0
2010-02-10 15:45:00,13.59,13.59,13.58,13.59,12200.0,13.59,13.59,13.58,13.59,12200.0
2010-02-10 15:50:00,13.59,13.6,13.58,13.58,18000.0,13.59,13.6,13.58,13.58,18000.0
2010-02-10 15:55:00,13.58,13.62,13.58,13.61,33400.0,13.58,13.62,13.58,13.61,33400.0
2010-02-11 09:30:00,13.52,13.61,13.46,13.49,15200.0,13.52,13.61,13.46,13.49,15200.0
2010-02-11 09:35:00,13.5,13.57,13.5,13.57,6800.0,13.5,13.57,13.5,13.57,6800.0
2010-02-11 09:40:00,13.56,13.56,13.51,13.51,8400.0,13.56,13.56,13.51,13.51,8400.0
2010-02-11 09:45:00,13.51,13.54,13.51,13.54,4200.0,13.51,13.54,13.51,13.54,4200.0
2010-02-11 09:50:00,13.54,13.59,13.54,13.56,4400.0,13.54,13.59,13.54,13.56,4400.0
2010-02-11 09:55:00,13.56,13.6,13.53,13.59,4000.0,13.56,13.6,13.53,13.59,4000.0
2010-02-11 10:00:00,13.59,13.59,13.57,13.59,7400.0,13.59,13.59,13.57,13.59,7400.0
2010-02-11 10:05:00,13.6,13.63,13.6,13.62,3600.0,13.6,13.63,13.6,13.62,3600.0
2010-02-11 10:10:00,13.62,13.72,13.62,13.66,5600.0,13.62,13.72,13.62,13.66,5600.0
2010-02-11 10:15:00,13.65,13.69,13.65,13.69,7600.0,13.65,13.69,13.65,13.69,7600.0
2010-02-11 10:20:00,13.69,13.71,13.69,13.71,2600.0,13.69,13.71,13.69,13.71,2600.0
2010-02-11 10:25:00,13.7,13.7,13.68,13.68,3600.0,13.7,13.7,13.68,13.68,3600.0
2010-02-11 10:30:00,13.68,13.69,13.68,13.69,14200.0,13.68,13.69,13.68,13.69,14200.0
2010-02-11 10:35:00,13.69,13.71,13.69,13.71,1800.0,13.69,13.71,13.69,13.71,1800.0
2010-02-11 10:40:00,13.71,13.73,13.71,13.71,7200.0,13.71,13.73,13.71,13.71,7200.0
2010-02-11 10:45:00,13.71,13.74,13.71,13.72,8400.0,13.71,13.74,13.71,13.72,8400.0
2010-02-11 10:50:00,13.7,13.71,13.68,13.69,7800.0,13.7,13.71,13.68,13.69,7800.0
2010-02-11 10:55:00,13.7,13.72,13.69,13.72,4800.0,13.7,13.72,13.69,13.72,4800.0
2010-02-11 11:00:00,13.72,13.72,13.71,13.71,4600.0,13.72,13.72,13.71,13.71,4600.0
2010-02-11 11:05:00,13.72,13.72,13.7,13.72,6200.0,13.72,13.72,13.7,13.72,6200.0
2010-02-11 11:10:00,13.72,13.78,13.72,13.78,6600.0,13.72,13.78,13.72,13.78,6600.0
2010-02-11 11:15:00,13.77,13.8,13.77,13.78,3600.0,13.77,13.8,13.77,13.78,3600.0
2010-02-11 11:20:00,13.79,13.86,13.79,13.85,6600.0,13.79,13.86,13.79,13.85,6600.0
2010-02-11 11:25:00,13.85,13.87,13.8,13.83,8200.0,13.85,13.87,13.8,13.83,8200.0
2010-02-11 11:30:00,13.83,13.84,13.81,13.82,5200.0,13.83,13.84,13.81,13.82,5200.0
2010-02-11 11:35:00,13.82,13.85,13.82,13.82,4800.0,13.82,13.85,13.82,13.82,4800.0
2010-02-11 11:40:00,13.82,13.85,13.82,13.83,13200.0,13.82,13.85,13.82,13.83,13200.0
2010-02-11 11:45:00,13.84,13.86,13.83,13.85,10600.0,13.84,13.86,13.83,13.85,10600.0
2010-02-11 11:50:00,13.87,13.88,13.85,13.86,7800.0,13.87,13.88,13.85,13.86,7800.0
2010-02-11 11:55:00,13.86,13.87,13.81,13.81,6200.0,13.86,13.87,13.81,13.81,6200.0
2010-02-11 12:00:00,13.83,13.85,13.82,13.84,5600.0,13.83,13.85,13.82,13.84,5600.0
2010-02-11 12:05:00,13.83,13.87,13.83,13.87,2800.0,13.83,13.87,13.83,13.87,2800.0
2010-02-11 12:10:00,13.88,13.88,13.86,13.86,2600.0,13.88,13.88,13.86,13.86,2600.0
2010-02-11 12:15:00,13.87,13.92,13.87,13.92,13200.0,13.87,13.92,13.87,13.92,13200.0
2010-02-11 12:20:00,13.9,13.94,13.9,13.93,10600.0,13.9,13.94,13.9,13.93,10600.0
2010-02-11 12:25:00,13.93,13.94,13.92,13.94,3800.0,13.93,13.94,13.92,13.94,3800.0
2010-02-11 12:30:00,13.94,14.0,13.94,14.0,52600.0,13.94,14.0,13.94,14.0,52600.0
2010-02-11 12:35:00,13.99,14.0,13.99,13.99,8400.0,13.99,14.0,13.99,13.99,8400.0
2010-02-11 12:40:00,13.99,13.99,13.99,13.99,6400.0,13.99,13.99,13.99,13.99,6400.0
2010-02-11 12:45:00,13.99,14.0,13.98,13.99,10400.0,13.99,14.0,13.98,13.99,10400.0
2010-02-11 12:50:00,13.99,13.99,13.96,13.96,5400.0,13.99,13.99,13.96,13.96,5400.0
2010-02-11 12:55:00,13.96,14.0,13.96,14.0,8400.0,13.96,14.0,13.96,14.0,8400.0
2010-02-11 13:00:00,14.0,14.04,13.99,14.02,19400.0,14.0,14.04,13.99,14.02,19400.0
2010-02-11 13:05:00,14.03,14.03,14.01,14.01,3000.0,14.03,14.03,14.01,14.01,3000.0
2010-02-11 13:10:00,14.01,14.05,14.0,14.03,4200.0,14.01,14.05,14.0,14.03,4200.0
2010-02-11 13:15:00,14.02,14.02,13.99,14.0,3000.0,14.02,14.02,13.99,14.0,3000.0
2010-02-11 13:20:00,14.0,14.03,13.99,14.03,3000.0,14.0,14.03,13.99,14.03,3000.0
2010-02-11 13:25:00,14.03,14.03,14.0,14.01,7800.0,14.03,14.03,14.0,14.01,7800.0
2010-02-11 13:30:00,14.01,14.05,14.01,14.05,7400.0,14.01,14.05,14.01,14.05,7400.0
2010-02-11 13:35:00,14.06,14.06,14.02,14.02,7000.0,14.06,14.06,14.02,14.02,7000.0
2010-02-11 13:40:00,14.02,14.03,14.01,14.02,4400.0,14.02,14.03,14.01,14.02,4400.0
2010-02-11 13:45:00,14.02,14.02,14.0,14.01,1600.0,14.02,14.02,14.0,14.01,1600.0
2010-02-11 13:50:00,14.0,14.01,13.99,14.01,5800.0,14.0,14.01,13.99,14.01,5800.0
2010-02-11 13:55:00,14.02,14.05,14.01,14.03,3400.0,14.02,14.05,14.01,14.03,3400.0
2010-02-11 14:00:00,14.02,14.05,14.0,14.05,3600.0,14.02,14.05,14.0,14.05,3600.0
2010-02-11 14:05:00,14.05,14.05,14.02,14.04,4800.0,14.05,14.05,14.02,14.04,4800.0
2010-02-11 14:10:00,14.03,14.03,14.0,14.0,7400.0,14.03,14.03,14.0,14.0,7400.0
2010-02-11 14:15:00,13.99,14.01,13.99,14.01,6200.0,13.99,14.01,13.99,14.01,6200.0
2010-02-11 14:20:00,14.01,14.02,13.99,14.01,5000.0,14.01,14.02,13.99,14.01,5000.0
2010-02-11 14:25:00,14.0,14.05,14.0,14.04,4600.0,14.0,14.05,14.0,14.04,4600.0
2010-02-11 14:30:00,14.04,14.05,13.98,13.98,8000.0,14.04,14.05,13.98,13.98,8000.0
2010-02-11 14:35:00,14.0,14.02,14.0,14.02,5400.0,14.0,14.02,14.0,14.02,5400.0
2010-02-11 14:40:00,14.03,14.03,14.01,14.03,6000.0,14.03,14.03,14.01,14.03,6000.0
2010-02-11 14:45:00,14.04,14.06,14.02,14.02,5000.0,14.04,14.06,14.02,14.02,5000.0
2010-02-11 14:50:00,14.02,14.03,14.01,14.01,3400.0,14.02,14.03,14.01,14.01,3400.0
2010-02-11 14:55:00,14.01,14.03,14.01,14.03,3800.0,14.01,14.03,14.01,14.03,3800.0
2010-02-11 15:00:00,14.03,14.03,13.97,13.97,22800.0,14.03,14.03,13.97,13.97,22800.0
2010-02-11 15:05:00,13.97,13.99,13.96,13.97,19200.0,13.97,13.99,13.96,13.97,19200.0
2010-02-11 15:10:00,13.97,13.97,13.96,13.96,11800.0,13.97,13.97,13.96,13.96,11800.0
2010-02-11 15:15:00,13.96,13.97,13.96,13.97,10600.0,13.96,13.97,13.96,13.97,10600.0
2010-02-11 15:20:00,13.96,13.97,13.95,13.95,8600.0,13.96,13.97,13.95,13.95,8600.0
2010-02-11 15:25:00,13.96,13.96,13.93,13.96,10400.0,13.96,13.96,13.93,13.96,10400.0
2010-02-11 15:30:00,13.95,13.99,13.91,13.99,25800.0,13.95,13.99,13.91,13.99,25800.0
2010-02-11 15:35:00,13.97,13.98,13.9,13.92,31800.0,13.97,13.98,13.9,13.92,31800.0
2010-02-11 15:40:00,13.93,13.95,13.93,13.94,19800.0,13.93,13.95,13.93,13.94,19800.0
2010-02-11 15:45:00,13.94,13.94,13.92,13.93,19400.0,13.94,13.94,13.92,13.93,19400.0
2010-02-11 15:50:00,13.92,13.96,13.92,13.94,31000.0,13.92,13.96,13.92,13.94,31000.0
2010-02-11 15:55:00,13.94,13.99,13.94,13.96,46200.0,13.94,13.99,13.94,13.96,46200.0
2010-02-12 09:30:00,13.81,13.91,13.7,13.75,15600.0,13.81,13.91,13.7,13.75,15600.0
2010-02-12 09:35:00,13.72,13.76,13.68,13.74,15600.0,13.72,13.76,13.68,13.74,15600.0
2010-02-12 09:40:00,13.76,13.77,13.74,13.77,4800.0,13.76,13.77,13.74,13.77,4800.0
2010-02-12 09:45:00,13.77,13.81,13.74,13.81,8200.0,13.77,13.81,13.74,13.81,8200.0
2010-02-12 09:50:00,13.8,13.81,13.78,13.81,8000.0,13.8,13.81,13.78,13.81,8000.0
2010-02-12 09:55:00,13.81,13.85,13.8,13.8,2800.0,13.81,13.85,13.8,13.8,2800.0
2010-02-12 10:00:00,13.83,13.86,13.8,13.84,9000.0,13.83,13.86,13.8,13.84,9000.0
2010-02-12 10:05:00,13.84,13.89,13.83,13.89,7800.0,13.84,13.89,13.83,13.89,7800.0
2010-02-12 10:10:00,13.88,13.93,13.88,13.9,3400.0,13.88,13.93,13.88,13.9,3400.0
2010-02-12 10:15:00,13.89,13.97,13.87,13.95,11600.0,13.89,13.97,13.87,13.95,11600.0
2010-02-12 10:20:00,13.94,13.94,13.87,13.92,6200.0,13.94,13.94,13.87,13.92,6200.0
2010-02-12 10:25:00,13.93,13.99,13.92,13.96,12000.0,13.93,13.99,13.92,13.96,12000.0
2010-02-12 10:30:00,13.98,14.0,13.95,13.96,15800.0,13.98,14.0,13.95,13.96,15800.0
2010-02-12 10:35:00,13.96,13.99,13.94,13.94,6000.0,13.96,13.99,13.94,13.94,6000.0
2010-02-12 10:40:00,13.93,13.94,13.92,13.92,3400.0,13.93,13.94,13.92,13.92,3400.0
2010-02-12 10:45:00,13.93,13.96,13.93,13.95,2800.0,13.93,13.96,13.93,13.95,2800.0
2010-02-12 10:50:00,13.97,13.97,13.94,13.95,3200.0,13.97,13.97,13.94,13.95,3200.0
2010-02-12 10:55:00,13.94,14.03,13.94,14.02,9000.0,13.94,14.03,13.94,14.02,9000.0
2010-02-12 11:00:00,14.02,14.04,14.0,14.01,17000.0,14.02,14.04,14.0,14.01,17000.0
2010-02-12 11:05:00,14.02,14.02,14.01,14.01,800.0,14.02,14.02,14.01,14.01,800.0
2010-02-12 11:10:00,14.0,14.01,13.99,14.0,2000.0,14.0,14.01,13.99,14.0,2000.0
2010-02-12 11:15:00,14.01,14.02,14.01,14.01,2000.0,14.01,14.02,14.01,14.01,2000.0
2010-02-12 11:20:00,14.01,14.06,14.01,14.05,8400.0,14.01,14.06,14.01,14.05,8400.0
2010-02-12 11:25:00,14.04,14.04,14.02,14.04,2600.0,14.04,14.04,14.02,14.04,2600.0
2010-02-12 11:30:00,14.05,14.05,14.0,14.0,800.0,14.05,14.05,14.0,14.0,800.0
2010-02-12 11:35:00,13.99,14.01,13.99,14.0,2000.0,13.99,14.01,13.99,14.0,2000.0
2010-02-12 11:40:00,14.0,14.04,14.0,14.03,3000.0,14.0,14.04,14.0,14.03,3000.0
2010-02-12 11:45:00,14.03,14.05,14.03,14.05,2400.0,14.03,14.05,14.03,14.05,2400.0
2010-02-12 11:50:00,14.04,14.06,14.03,14.06,5800.0,14.04,14.06,14.03,14.06,5800.0
2010-02-12 11:55:00,14.06,14.09,14.06,14.09,11400.0,14.06,14.09,14.06,14.09,11400.0
2010-02-12 12:00:00,14.09,14.18,14.09,14.18,19800.0,14.09,14.18,14.09,14.18,19800.0
2010-02-12 12:05:00,14.19,14.22,14.18,14.19,12600.0,14.19,14.22,14.18,14.19,12600.0
2010-02-12 12:10:00,14.19,14.21,14.18,14.2,5800.0,14.19,14.21,14.18,14.2,5800.0
2010-02-12 12:15:00,14.21,14.26,14.21,14.22,5800.0,14.21,14.26,14.21,14.22,5800.0
2010-02-12 12:20:00,14.24,14.25,14.2,14.21,5400.0,14.24,14.25,14.2,14.21,5400.0
2010-02-12 12:25:00,14.2,14.21,14.19,14.19,3000.0,14.2,14.21,14.19,14.19,3000.0
2010-02-12 12:30:00,14.2,14.2,14.14,14.17,2600.0,14.2,14.2,14.14,14.17,2600.0
2010-02-12 12:35:00,14.15,14.15,14.13,14.15,5600.0,14.15,14.15,14.13,14.15,5600.0
2010-02-12 12:40:00,14.14,14.14,14.11,14.11,2200.0,14.14,14.14,14.11,14.11,2200.0
2010-02-12 12:45:00,14.12,14.14,14.12,14.13,2400.0,14.12,14.14,14.12,14.13,2400.0
2010-02-12 12:50:00,14.13,14.13,14.13,14.13,4800.0,14.13,14.13,14.13,14.13,4800.0
2010-02-12 12:55:00,14.13,14.13,14.11,14.12,3600.0,14.13,14.13,14.11,14.12,3600.0
2010-02-12 13:00:00,14.13,14.14,14.12,14.14,5000.0,14.13,14.14,14.12,14.14,5000.0
2010-02-12 13:05:00,14.15,14.17,14.15,14.17,1400.0,14.15,14.17,14.15,14.17,1400.0
2010-02-12 13:10:00,14.17,14.19,14.17,14.19,6800.0,14.17,14.19,14.17,14.19,6800.0
2010-02-12 13:15:00,14.18,14.18,14.08,14.11,81000.0,14.18,14.18,14.08,14.11,81000.0
2010-02-12 13:20:00,14.1,14.11,14.06,14.09,10600.0,14.1,14.11,14.06,14.09,10600.0
2010-02-12 13:25:00,14.08,14.09,14.08,14.08,3000.0,14.08,14.09,14.08,14.08,3000.0
2010-02-12 13:30:00,14.07,14.09,14.06,14.08,8600.0,14.07,14.09,14.06,14.08,8600.0
2010-02-12 13:35:00,14.08,14.09,14.07,14.08,2400.0,14.08,14.09,14.07,14.08,2400.0
2010-02-12 13:40:00,14.09,14.15,14.09,14.15,8000.0,14.09,14.15,14.09,14.15,8000.0
2010-02-12 13:45:00,14.13,14.13,14.1,14.13,2800.0,14.13,14.13,14.1,14.13,2800.0
2010-02-12 13:50:00,14.13,14.13,14.11,14.11,2200.0,14.13,14.13,14.11,14.11,2200.0
2010-02-12 13:55:00,14.1,14.1,14.09,14.1,2200.0,14.1,14.1,14.09,14.1,2200.0
2010-02-12 14:00:00,14.1,14.13,14.09,14.12,2400.0,14.1,14.13,14.09,14.12,2400.0
2010-02-12 14:05:00,14.12,14.15,14.1,14.15,3000.0,14.12,14.15,14.1,14.15,3000.0
2010-02-12 14:10:00,14.15,14.24,14.14,14.14,16600.0,14.15,14.24,14.14,14.14,16600.0
2010-02-12 14:15:00,14.14,14.19,14.14,14.19,4800.0,14.14,14.19,14.14,14.19,4800.0
2010-02-12 14:20:00,14.19,14.24,14.19,14.22,10400.0,14.19,14.24,14.19,14.22,10400.0
2010-02-12 14:25:00,14.22,14.22,14.19,14.21,6400.0,14.22,14.22,14.19,14.21,6400.0
2010-02-12 14:30:00,14.21,14.21,14.2,14.2,2800.0,14.21,14.21,14.2,14.2,2800.0
2010-02-12 14:35:00,14.2,14.2,14.18,14.19,8600.0,14.2,14.2,14.18,14.19,8600.0
2010-02-12 14:40:00,14.19,14.19,14.15,14.15,5400.0,14.19,14.19,14.15,14.15,5400.0
2010-02-12 14:45:00,14.16,14.17,14.15,14.16,4000.0,14.16,14.17,14.15,14.16,4000.0
2010-02-12 14:50:00,14.17,14.17,14.13,14.13,5400.0,14.17,14.17,14.13,14.13,5400.0
2010-02-12 14:55:00,14.13,14.13,14.11,14.12,9200.0,14.13,14.13,14.11,14.12,9200.0
2010-02-12 15:00:00,14.12,14.12,14.08,14.09,18400.0,14.12,14.12,14.08,14.09,18400.0
2010-02-12 15:05:00,14.09,14.15,14.08,14.15,6000.0,14.09,14.15,14.08,14.15,6000.0
2010-02-12 15:10:00,14.15,14.15,14.11,14.13,7600.0,14.15,14.15,14.11,14.13,7600.0
2010-02-12 15:15:00,14.13,14.15,14.12,14.15,13400.0,14.13,14.15,14.12,14.15,13400.0
2010-02-12 15:20:00,14.13,14.15,14.13,14.15,8400.0,14.13,14.15,14.13,14.15,8400.0
2010-02-12 15:25:00,14.15,14.16,14.14,14.14,4000.0,14.15,14.16,14.14,14.14,4000.0
2010-02-12 15:30:00,14.15,14.15,14.13,14.13,11000.0,14.15,14.15,14.13,14.13,11000.0
2010-02-12 15:35:00,14.13,14.13,14.12,14.13,14600.0,14.13,14.13,14.12,14.13,14600.0
2010-02-12 15:40:00,14.13,14.15,14.11,14.11,50800.0,14.13,14.15,14.11,14.11,50800.0
2010-02-12 15:45:00,14.1,14.15,14.1,14.14,26000.0,14.1,14.15,14.1,14.14,26000.0
2010-02-12 15:50:00,14.15,14.15,14.13,14.13,28400.0,14.15,14.15,14.13,14.13,28400.0
2010-02-12 15:55:00,14.13,14.18,14.13,14.18,29600.0,14.13,14.18,14.13,14.18,29600.0
2010-02-16 09:30:00,14.28,14.36,14.28,14.3,15600.0,14.28,14.36,14.28,14.3,15600.0
2010-02-16 09:35:00,14.33,14.38,14.32,14.35,6600.0,14.33,14.38,14.32,14.35,6600.0
2010-02-16 09:40:00,14.33,14.35,14.26,14.27,37000.0,14.33,14.35,14.26,14.27,37000.0
2010-02-16 09:45:00,14.25,14.25,14.21,14.21,13400.0,14.25,14.25,14.21,14.21,13400.0
2010-02-16 09:50:00,14.21,14.24,14.2,14.24,33400.0,14.21,14.24,14.2,14.24,33400.0
2010-02-16 09:55:00,14.24,14.3,14.22,14.29,18200.0,14.24,14.3,14.22,14.29,18200.0
2010-02-16 10:00:00,14.3,14.37,14.3,14.31,20800.0,14.3,14.37,14.3,14.31,20800.0
2010-02-16 10:05:00,14.3,14.31,14.23,14.23,5600.0,14.3,14.31,14.23,14.23,5600.0
2010-02-16 10:10:00,14.2,14.3,14.19,14.27,7800.0,14.2,14.3,14.19,14.27,7800.0
2010-02-16 10:15:00,14.27,14.3,14.26,14.29,4000.0,14.27,14.3,14.26,14.29,4000.0
2010-02-16 10:20:00,14.31,14.32,14.27,14.3,4400.0,14.31,14.32,14.27,14.3,4400.0
2010-02-16 10:25:00,14.29,14.35,14.26,14.35,21000.0,14.29,14.35,14.26,14.35,21000.0
2010-02-16 10:30:00,14.35,14.36,14.32,14.35,6600.0,14.35,14.36,14.32,14.35,6600.0
2010-02-16 10:35:00,14.35,14.38,14.35,14.37,9600.0,14.35,14.38,14.35,14.37,9600.0
2010-02-16 10:40:00,14.38,14.38,14.35,14.37,4600.0,14.38,14.38,14.35,14.37,4600.0
2010-02-16 10:45:00,14.37,14.38,14.36,14.36,2000.0,14.37,14.38,14.36,14.36,2000.0
2010-02-16 10:50:00,14.35,14.37,14.29,14.29,13000.0,14.35,14.37,14.29,14.29,13000.0
2010-02-16 10:55:00,14.3,14.33,14.29,14.3,13000.0,14.3,14.33,14.29,14.3,13000.0
2010-02-16 11:00:00,14.3,14.31,14.27,14.31,12600.0,14.3,14.31,14.27,14.31,12600.0
2010-02-16 11:05:00,14.31,14.32,14.31,14.31,5200.0,14.31,14.32,14.31,14.31,5200.0
2010-02-16 11:10:00,14.31,14.31,14.28,14.31,8400.0,14.31,14.31,14.28,14.31,8400.0
2010-02-16 11:15:00,14.31,14.31,14.31,14.31,2000.0,14.31,14.31,14.31,14.31,2000.0
2010-02-16 11:20:00,14.33,14.35,14.31,14.32,3000.0,14.33,14.35,14.31,14.32,3000.0
2010-02-16 11:25:00,14.31,14.36,14.31,14.36,3000.0,14.31,14.36,14.31,14.36,3000.0
2010-02-16 11:30:00,14.36,14.37,14.34,14.36,6000.0,14.36,14.37,14.34,14.36,6000.0
2010-02-16 11:35:00,14.35,14.35,14.33,14.34,1400.0,14.35,14.35,14.33,14.34,1400.0
2010-02-16 11:40:00,14.35,14.39,14.35,14.38,12400.0,14.35,14.39,14.35,14.38,12400.0
2010-02-16 11:45:00,14.37,14.38,14.36,14.36,8000.0,14.37,14.38,14.36,14.36,8000.0
2010-02-16 11:50:00,14.35,14.38,14.35,14.38,8200.0,14.35,14.38,14.35,14.38,8200.0
2010-02-16 11:55:00,14.37,14.38,14.37,14.38,1600.0,14.37,14.38,14.37,14.38,1600.0
2010-02-16 12:00:00,14.38,14.38,14.34,14.34,1400.0,14.38,14.38,14.34,14.34,1400.0
2010-02-16 12:05:00,14.34,14.35,14.34,14.34,5000.0,14.34,14.35,14.34,14.34,5000.0
2010-02-16 12:10:00,14.34,14.36,14.31,14.33,3600.0,14.34,14.36,14.31,14.33,3600.0
2010-02-16 12:15:00,14.32,14.32,14.31,14.31,3000.0,14.32,14.32,14.31,14.31,3000.0
2010-02-16 12:20:00,14.31,14.31,14.31,14.31,1400.0,14.31,14.31,14.31,14.31,1400.0
2010-02-16 12:25:00,14.31,14.34,14.31,14.33,3400.0,14.31,14.34,14.31,14.33,3400.0
2010-02-16 12:30:00,14.32,14.32,14.29,14.29,4600.0,14.32,14.32,14.29,14.29,4600.0
2010-02-16 12:35:00,14.29,14.3,14.28,14.28,1600.0,14.29,14.3,14.28,14.28,1600.0
2010-02-16 12:40:00,14.29,14.31,14.29,14.31,6600.0,14.29,14.31,14.29,14.31,6600.0
2010-02-16 12:45:00,14.3,14.3,14.29,14.3,4000.0,14.3,14.3,14.29,14.3,4000.0
2010-02-16 12:50:00,14.3,14.31,14.3,14.31,3400.0,14.3,14.31,14.3,14.31,3400.0
2010-02-16 12:55:00,14.31,14.32,14.31,14.31,3600.0,14.31,14.32,14.31,14.31,3600.0
2010-02-16 13:00:00,14.31,14.31,14.28,14.28,4000.0,14.31,14.31,14.28,14.28,4000.0
2010-02-16 13:05:00,14.27,14.29,14.27,14.29,3400.0,14.27,14.29,14.27,14.29,3400.0
2010-02-16 13:10:00,14.28,14.3,14.28,14.28,3600.0,14.28,14.3,14.28,14.28,3600.0
2010-02-16 13:15:00,14.28,14.3,14.28,14.29,800.0,14.28,14.3,14.28,14.29,800.0
2010-02-16 13:20:00,14.29,14.29,14.28,14.28,2600.0,14.29,14.29,14.28,14.28,2600.0
2010-02-16 13:25:00,14.28,14.3,14.27,14.3,4200.0,14.28,14.3,14.27,14.3,4200.0
2010-02-16 13:30:00,14.3,14.3,14.27,14.28,2600.0,14.3,14.3,14.27,14.28,2600.0
2010-02-16 13:35:00,14.28,14.28,14.26,14.26,3400.0,14.28,14.28,14.26,14.26,3400.0
2010-02-16 13:40:00,14.26,14.27,14.26,14.27,7800.0,14.26,14.27,14.26,14.27,7800.0
2010-02-16 13:45:00,14.28,14.28,14.28,14.28,2600.0,14.28,14.28,14.28,14.28,2600.0
2010-02-16 13:50:00,14.28,14.29,14.28,14.29,3800.0,14.28,14.29,14.28,14.29,3800.0
2010-02-16 13:55:00,14.28,14.28,14.27,14.28,5600.0,14.28,14.28,14.27,14.28,5600.0
2010-02-16 14:00:00,14.28,14.28,14.26,14.27,31200.0,14.28,14.28,14.26,14.27,31200.0
2010-02-16 14:05:00,14.27,14.28,14.26,14.26,14800.0,14.27,14.28,14.26,14.26,14800.0
2010-02-16 14:10:00,14.26,14.27,14.25,14.26,7200.0,14.26,14.27,14.25,14.26,7200.0
2010-02-16 14:15:00,14.27,14.27,14.27,14.27,400.0,14.27,14.27,14.27,14.27,400.0
2010-02-16 14:20:00,14.27,14.27,14.26,14.27,3200.0,14.27,14.27,14.26,14.27,3200.0
2010-02-16 14:25:00,14.27,14.28,14.27,14.28,6000.0,14.27,14.28,14.27,14.28,6000.0
2010-02-16 14:30:00,14.28,14.3,14.28,14.28,9600.0,14.28,14.3,14.28,14.28,9600.0
2010-02-16 14:35:00,14.28,14.31,14.28,14.31,7600.0,14.28,14.31,14.28,14.31,7600.0
2010-02-16 14:40:00,14.31,14.32,14.3,14.31,10200.0,14.31,14.32,14.3,14.31,10200.0
2010-02-16 14:45:00,14.31,14.31,14.31,14.31,10000.0,14.31,14.31,14.31,14.31,10000.0
2010-02-16 14:50:00,14.31,14.31,14.3,14.31,11600.0,14.31,14.31,14.3,14.31,11600.0
2010-02-16 14:55:00,14.3,14.31,14.29,14.3,12400.0,14.3,14.31,14.29,14.3,12400.0
2010-02-16 15:00:00,14.31,14.33,14.31,14.32,4400.0,14.31,14.33,14.31,14.32,4400.0
2010-02-16 15:05:00,14.32,14.33,14.32,14.33,3600.0,14.32,14.33,14.32,14.33,3600.0
2010-02-16 15:10:00,14.33,14.35,14.33,14.35,9000.0,14.33,14.35,14.33,14.35,9000.0
2010-02-16 15:15:00,14.35,14.37,14.35,14.35,17800.0,14.35,14.37,14.35,14.35,17800.0
2010-02-16 15:20:00,14.35,14.37,14.34,14.34,16600.0,14.35,14.37,14.34,14.34,16600.0
2010-02-16 15:25:00,14.34,14.36,14.34,14.36,11000.0,14.34,14.36,14.34,14.36,11000.0
2010-02-16 15:30:00,14.36,14.38,14.35,14.37,17000.0,14.36,14.38,14.35,14.37,17000.0
2010-02-16 15:35:00,14.37,14.38,14.37,14.38,15400.0,14.37,14.38,14.37,14.38,15400.0
2010-02-16 15:40:00,14.38,14.44,14.38,14.44,18800.0,14.38,14.44,14.38,14.44,18800.0
2010-02-16 15:45:00,14.44,14.46,14.42,14.45,41200.0,14.44,14.46,14.42,14.45,41200.0
2010-02-16 15:50:00,14.45,14.45,14.4,14.4,37600.0,14.45,14.45,14.4,14.4,37600.0
2010-02-16 15:55:00,14.4,14.43,14.4,14.42,28800.0,14.4,14.43,14.4,14.42,28800.0
2010-02-17 09:30:00,14.47,14.54,14.47,14.49,66400.0,14.47,14.54,14.47,14.49,66400.0
2010-02-17 09:35:00,14.49,14.54,14.48,14.5,17200.0,14.49,14.54,14.48,14.5,17200.0
2010-02-17 09:40:00,14.49,14.5,14.36,14.41,28400.0,14.49,14.5,14.36,14.41,28400.0
2010-02-17 09:45:00,14.41,14.47,14.39,14.45,21800.0,14.41,14.47,14.39,14.45,21800.0
2010-02-17 09:50:00,14.45,14.45,14.33,14.34,43600.0,14.45,14.45,14.33,14.34,43600.0
2010-02-17 09:55:00,14.34,14.37,14.33,14.37,11400.0,14.34,14.37,14.33,14.37,11400.0
2010-02-17 10:00:00,14.38,14.38,14.33,14.36,12000.0,14.38,14.38,14.33,14.36,12000.0
2010-02-17 10:05:00,14.36,14.37,14.35,14.37,8000.0,14.36,14.37,14.35,14.37,8000.0
2010-02-17 10:10:00,14.37,14.4,14.37,14.38,3000.0,14.37,14.4,14.37,14.38,3000.0
2010-02-17 10:15:00,14.38,14.42,14.38,14.42,7400.0,14.38,14.42,14.38,14.42,7400.0
2010-02-17 10:20:00,14.42,14.45,14.4,14.42,29200.0,14.42,14.45,14.4,14.42,29200.0
2010-02-17 10:25:00,14.41,14.47,14.4,14.47,9600.0,14.41,14.47,14.4,14.47,9600.0
2010-02-17 10:30:00,14.47,14.5,14.47,14.48,18600.0,14.47,14.5,14.47,14.48,18600.0
2010-02-17 10:35:00,14.49,14.49,14.45,14.45,10200.0,14.49,14.49,14.45,14.45,10200.0
2010-02-17 10:40:00,14.46,14.49,14.45,14.49,13200.0,14.46,14.49,14.45,14.49,13200.0
2010-02-17 10:45:00,14.47,14.47,14.45,14.45,9200.0,14.47,14.47,14.45,14.45,9200.0
2010-02-17 10:50:00,14.45,14.48,14.45,14.48,3200.0,14.45,14.48,14.45,14.48,3200.0
2010-02-17 10:55:00,14.47,14.48,14.44,14.45,12200.0,14.47,14.48,14.44,14.45,12200.0
2010-02-17 11:00:00,14.44,14.44,14.38,14.4,36000.0,14.44,14.44,14.38,14.4,36000.0
2010-02-17 11:05:00,14.4,14.42,14.4,14.4,25000.0,14.4,14.42,14.4,14.4,25000.0
2010-02-17 11:10:00,14.38,14.38,14.35,14.38,4000.0,14.38,14.38,14.35,14.38,4000.0
2010-02-17 11:15:00,14.4,14.4,14.4,14.4,2400.0,14.4,14.4,14.4,14.4,2400.0
2010-02-17 11:20:00,14.4,14.4,14.37,14.38,7400.0,14.4,14.4,14.37,14.38,7400.0
2010-02-17 11:25:00,14.38,14.38,14.34,14.35,26600.0,14.38,14.38,14.34,14.35,26600.0
2010-02-17 11:30:00,14.35,14.35,14.28,14.28,10800.0,14.35,14.35,14.28,14.28,10800.0
2010-02-17 11:35:00,14.3,14.33,14.29,14.33,3000.0,14.3,14.33,14.29,14.33,3000.0
2010-02-17 11:40:00,14.33,14.33,14.3,14.3,1800.0,14.33,14.33,14.3,14.3,1800.0
2010-02-17 11:45:00,14.31,14.31,14.31,14.31,1200.0,14.31,14.31,14.31,14.31,1200.0
2010-02-17 11:50:00,14.31,14.32,14.29,14.29,8000.0,14.31,14.32,14.29,14.29,8000.0
2010-02-17 11:55:00,14.29,14.29,14.26,14.26,6800.0,14.29,14.29,14.26,14.26,6800.0
2010-02-17 12:00:00,14.26,14.28,14.25,14.28,11400.0,14.26,14.28,14.25,14.28,11400.0
2010-02-17 12:05:00,14.28,14.28,14.25,14.27,11600.0,14.28,14.28,14.25,14.27,11600.0
2010-02-17 12:10:00,14.27,14.33,14.27,14.31,16600.0,14.27,14.33,14.27,14.31,16600.0
2010-02-17 12:15:00,14.31,14.31,14.29,14.3,7600.0,14.31,14.31,14.29,14.3,7600.0
2010-02-17 12:20:00,14.3,14.31,14.3,14.31,1000.0,14.3,14.31,14.3,14.31,1000.0
2010-02-17 12:25:00,14.31,14.31,14.31,14.31,200.0,14.31,14.31,14.31,14.31,200.0
2010-02-17 12:30:00,14.31,14.31,14.3,14.31,1800.0,14.31,14.31,14.3,14.31,1800.0
2010-02-17 12:35:00,14.31,14.31,14.24,14.24,13800.0,14.31,14.31,14.24,14.24,13800.0
2010-02-17 12:40:00,14.22,14.24,14.22,14.22,8200.0,14.22,14.24,14.22,14.22,8200.0
2010-02-17 12:45:00,14.24,14.26,14.24,14.25,2400.0,14.24,14.26,14.24,14.25,2400.0
2010-02-17 12:50:00,14.24,14.27,14.24,14.27,4400.0,14.24,14.27,14.24,14.27,4400.0
2010-02-17 12:55:00,14.28,14.28,14.27,14.28,2000.0,14.28,14.28,14.27,14.28,2000.0
2010-02-17 13:00:00,14.27,14.31,14.27,14.31,3200.0,14.27,14.31,14.27,14.31,3200.0
2010-02-17 13:05:00,14.31,14.32,14.31,14.32,1400.0,14.31,14.32,14.31,14.32,1400.0
2010-02-17 13:10:00,14.33,14.34,14.33,14.33,2800.0,14.33,14.34,14.33,14.33,2800.0
2010-02-17 13:15:00,14.34,14.34,14.31,14.33,12200.0,14.34,14.34,14.31,14.33,12200.0
2010-02-17 13:20:00,14.33,14.35,14.33,14.33,10200.0,14.33,14.35,14.33,14.33,10200.0
2010-02-17 13:25:00,14.34,14.34,14.33,14.33,1800.0,14.34,14.34,14.33,14.33,1800.0
2010-02-17 13:30:00,14.33,14.33,14.31,14.31,12800.0,14.33,14.33,14.31,14.31,12800.0
2010-02-17 13:35:00,14.31,14.36,14.31,14.35,30800.0,14.31,14.36,14.31,14.35,30800.0
2010-02-17 13:40:00,14.35,14.36,14.35,14.35,8000.0,14.35,14.36,14.35,14.35,8000.0
2010-02-17 13:45:00,14.35,14.35,14.34,14.34,13200.0,14.35,14.35,14.34,14.34,13200.0
2010-02-17 13:50:00,14.33,14.37,14.33,14.37,5400.0,14.33,14.37,14.33,14.37,5400.0
2010-02-17 13:55:00,14.38,14.4,14.33,14.34,23800.0,14.38,14.4,14.33,14.34,23800.0
2010-02-17 14:00:00,14.34,14.37,14.31,14.36,10800.0,14.34,14.37,14.31,14.36,10800.0
2010-02-17 14:05:00,14.36,14.39,14.35,14.39,12400.0,14.36,14.39,14.35,14.39,12400.0
2010-02-17 14:10:00,14.38,14.39,14.36,14.36,4200.0,14.38,14.39,14.36,14.36,4200.0
2010-02-17 14:15:00,14.36,14.36,14.35,14.35,5800.0,14.36,14.36,14.35,14.35,5800.0
2010-02-17 14:20:00,14.35,14.35,14.33,14.33,2000.0,14.35,14.35,14.33,14.33,2000.0
2010-02-17 14:25:00,14.34,14.36,14.34,14.36,2800.0,14.34,14.36,14.34,14.36,2800.0
2010-02-17 14:30:00,14.35,14.35,14.34,14.35,1600.0,14.35,14.35,14.34,14.35,1600.0
2010-02-17 14:35:00,14.35,14.35,14.33,14.33,6200.0,14.35,14.35,14.33,14.33,6200.0
2010-02-17 14:40:00,14.33,14.36,14.33,14.35,5600.0,14.33,14.36,14.33,14.35,5600.0
2010-02-17 14:45:00,14.35,14.36,14.34,14.34,8600.0,14.35,14.36,14.34,14.34,8600.0
2010-02-17 14:50:00,14.35,14.36,14.34,14.35,10800.0,14.35,14.36,14.34,14.35,10800.0
2010-02-17 14:55:00,14.36,14.37,14.35,14.37,4600.0,14.36,14.37,14.35,14.37,4600.0
2010-02-17 15:00:00,14.37,14.37,14.37,14.37,600.0,14.37,14.37,14.37,14.37,600.0
2010-02-17 15:05:00,14.37,14.38,14.35,14.35,13400.0,14.37,14.38,14.35,14.35,13400.0
2010-02-17 15:10:00,14.35,14.36,14.35,14.36,15600.0,14.35,14.36,14.35,14.36,15600.0
2010-02-17 15:15:00,14.38,14.4,14.38,14.4,5600.0,14.38,14.4,14.38,14.4,5600.0
2010-02-17 15:20:00,14.4,14.41,14.39,14.4,15000.0,14.4,14.41,14.39,14.4,15000.0
2010-02-17 15:25:00,14.4,14.42,14.4,14.4,25000.0,14.4,14.42,14.4,14.4,25000.0
2010-02-17 15:30:00,14.4,14.4,14.4,14.4,5600.0,14.4,14.4,14.4,14.4,5600.0
2010-02-17 15:35:00,14.4,14.4,14.38,14.4,36800.0,14.4,14.4,14.38,14.4,36800.0
2010-02-17 15:40:00,14.38,14.4,14.37,14.38,20000.0,14.38,14.4,14.37,14.38,20000.0
2010-02-17 15:45:00,14.38,14.39,14.35,14.37,37400.0,14.38,14.39,14.35,14.37,37400.0
2010-02-17 15:50:00,14.37,14.38,14.35,14.37,31600.0,14.37,14.38,14.35,14.37,31600.0
2010-02-17 15:55:00,14.37,14.38,14.35,14.36,48200.0,14.37,14.38,14.35,14.36,48200.0
2010-02-18 09:30:00,14.32,14.41,14.32,14.33,10400.0,14.32,14.41,14.32,14.33,10400.0
2010-02-18 09:35:00,14.34,14.4,14.32,14.32,3000.0,14.34,14.4,14.32,14.32,3000.0
2010-02-18 09:40:00,14.31,14.31,14.22,14.28,16400.0,14.31,14.31,14.22,14.28,16400.0
2010-02-18 09:45:00,14.28,14.32,14.28,14.32,1400.0,14.28,14.32,14.28,14.32,1400.0
2010-02-18 09:50:00,14.35,14.42,14.35,14.4,15200.0,14.35,14.42,14.35,14.4,15200.0
2010-02-18 09:55:00,14.33,14.36,14.33,14.36,1600.0,14.33,14.36,14.33,14.36,1600.0
2010-02-18 10:00:00,14.35,14.35,14.29,14.34,4400.0,14.35,14.35,14.29,14.34,4400.0
2010-02-18 10:05:00,14.34,14.36,14.34,14.35,1400.0,14.34,14.36,14.34,14.35,1400.0
2010-02-18 10:10:00,14.33,14.33,14.31,14.31,12200.0,14.33,14.33,14.31,14.31,12200.0
2010-02-18 10:15:00,14.29,14.3,14.24,14.24,6000.0,14.29,14.3,14.24,14.24,6000.0
2010-02-18 10:20:00,14.26,14.26,14.18,14.21,20200.0,14.26,14.26,14.18,14.21,20200.0
2010-02-18 10:25:00,14.21,14.25,14.21,14.24,21400.0,14.21,14.25,14.21,14.24,21400.0
2010-02-18 10:30:00,14.24,14.31,14.24,14.28,10200.0,14.24,14.31,14.24,14.28,10200.0
2010-02-18 10:35:00,14.27,14.31,14.24,14.31,23800.0,14.27,14.31,14.24,14.31,23800.0
2010-02-18 10:40:00,14.31,14.31,14.3,14.3,9000.0,14.31,14.31,14.3,14.3,9000.0
2010-02-18 10:45:00,14.3,14.31,14.28,14.31,13800.0,14.3,14.31,14.28,14.31,13800.0
2010-02-18 10:50:00,14.31,14.32,14.31,14.32,4400.0,14.31,14.32,14.31,14.32,4400.0
2010-02-18 10:55:00,14.31,14.32,14.29,14.3,6800.0,14.31,14.32,14.29,14.3,6800.0
2010-02-18 11:00:00,14.3,14.35,14.3,14.35,8400.0,14.3,14.35,14.3,14.35,8400.0
2010-02-18 11:05:00,14.35,14.36,14.35,14.36,3400.0,14.35,14.36,14.35,14.36,3400.0
2010-02-18 11:10:00,14.36,14.37,14.35,14.35,5600.0,14.36,14.37,14.35,14.35,5600.0
2010-02-18 11:15:00,14.32,14.34,14.31,14.34,3200.0,14.32,14.34,14.31,14.34,3200.0
2010-02-18 11:20:00,14.35,14.36,14.35,14.35,6400.0,14.35,14.36,14.35,14.35,6400.0
2010-02-18 11:25:00,14.35,14.4,14.34,14.38,41200.0,14.35,14.4,14.34,14.38,41200.0
2010-02-18 11:30:00,14.38,14.4,14.38,14.4,14000.0,14.38,14.4,14.38,14.4,14000.0
2010-02-18 11:35:00,14.39,14.4,14.36,14.38,35000.0,14.39,14.4,14.36,14.38,35000.0
2010-02-18 11:40:00,14.38,14.4,14.36,14.37,7200.0,14.38,14.4,14.36,14.37,7200.0
2010-02-18 11:45:00,14.38,14.4,14.38,14.38,4400.0,14.38,14.4,14.38,14.38,4400.0
2010-02-18 11:50:00,14.37,14.4,14.36,14.38,6800.0,14.37,14.4,14.36,14.38,6800.0
2010-02-18 11:55:00,14.37,14.4,14.37,14.38,6000.0,14.37,14.4,14.37,14.38,6000.0
2010-02-18 12:00:00,14.38,14.4,14.38,14.4,2400.0,14.38,14.4,14.38,14.4,2400.0
2010-02-18 12:05:00,14.4,14.4,14.35,14.35,6000.0,14.4,14.4,14.35,14.35,6000.0
2010-02-18 12:10:00,14.36,14.37,14.33,14.33,7200.0,14.36,14.37,14.33,14.33,7200.0
2010-02-18 12:15:00,14.31,14.33,14.31,14.33,2800.0,14.31,14.33,14.31,14.33,2800.0
2010-02-18 12:20:00,14.34,14.35,14.33,14.33,3000.0,14.34,14.35,14.33,14.33,3000.0
2010-02-18 12:25:00,14.33,14.33,14.33,14.33,0.0,14.33,14.33,14.33,14.33,0.0
2010-02-18 12:30:00,14.35,14.35,14.35,14.35,2800.0,14.35,14.35,14.35,14.35,2800.0
2010-02-18 12:35:00,14.35,14.35,14.34,14.34,1200.0,14.35,14.35,14.34,14.34,1200.0
2010-02-18 12:40:00,14.35,14.35,14.34,14.35,3600.0,14.35,14.35,14.34,14.35,3600.0
2010-02-18 12:45:00,14.35,14.36,14.35,14.36,7600.0,14.35,14.36,14.35,14.36,7600.0
2010-02-18 12:50:00,14.37,14.37,14.35,14.36,4200.0,14.37,14.37,14.35,14.36,4200.0
2010-02-18 12:55:00,14.36,14.37,14.36,14.37,1200.0,14.36,14.37,14.36,14.37,1200.0
2010-02-18 13:00:00,14.37,14.39,14.37,14.39,2800.0,14.37,14.39,14.37,14.39,2800.0
2010-02-18 13:05:00,14.4,14.4,14.39,14.39,1400.0,14.4,14.4,14.39,14.39,1400.0
2010-02-18 13:10:00,14.4,14.4,14.37,14.38,4000.0,14.4,14.4,14.37,14.38,4000.0
2010-02-18 13:15:00,14.37,14.38,14.36,14.38,2400.0,14.37,14.38,14.36,14.38,2400.0
2010-02-18 13:20:00,14.38,14.4,14.37,14.38,3400.0,14.38,14.4,14.37,14.38,3400.0
2010-02-18 13:25:00,14.38,14.38,14.37,14.38,1600.0,14.38,14.38,14.37,14.38,1600.0
2010-02-18 13:30:00,14.39,14.4,14.38,14.39,5600.0,14.39,14.4,14.38,14.39,5600.0
2010-02-18 13:35:00,14.4,14.45,14.4,14.44,12800.0,14.4,14.45,14.4,14.44,12800.0
2010-02-18 13:40:00,14.42,14.46,14.42,14.46,6200.0,14.42,14.46,14.42,14.46,6200.0
2010-02-18 13:45:00,14.46,14.47,14.45,14.45,2000.0,14.46,14.47,14.45,14.45,2000.0
2010-02-18 13:50:00,14.45,14.47,14.45,14.47,2800.0,14.45,14.47,14.45,14.47,2800.0
2010-02-18 13:55:00,14.47,14.49,14.46,14.46,11400.0,14.47,14.49,14.46,14.46,11400.0
2010-02-18 14:00:00,14.47,14.49,14.45,14.49,23400.0,14.47,14.49,14.45,14.49,23400.0
2010-02-18 14:05:00,14.49,14.49,14.48,14.49,5800.0,14.49,14.49,14.48,14.49,5800.0
2010-02-18 14:10:00,14.49,14.5,14.48,14.49,3000.0,14.49,14.5,14.48,14.49,3000.0
2010-02-18 14:15:00,14.49,14.54,14.49,14.54,20800.0,14.49,14.54,14.49,14.54,20800.0
2010-02-18 14:20:00,14.55,14.56,14.54,14.56,21800.0,14.55,14.56,14.54,14.56,21800.0
2010-02-18 14:25:00,14.56,14.6,14.55,14.56,17800.0,14.56,14.6,14.55,14.56,17800.0
2010-02-18 14:30:00,14.57,14.58,14.57,14.58,8800.0,14.57,14.58,14.57,14.58,8800.0
2010-02-18 14:35:00,14.58,14.65,14.57,14.65,43600.0,14.58,14.65,14.57,14.65,43600.0
2010-02-18 14:40:00,14.65,14.65,14.63,14.63,27400.0,14.65,14.65,14.63,14.63,27400.0
2010-02-18 14:45:00,14.63,14.65,14.59,14.6,72800.0,14.63,14.65,14.59,14.6,72800.0
2010-02-18 14:50:00,14.6,14.6,14.59,14.6,15600.0,14.6,14.6,14.59,14.6,15600.0
2010-02-18 14:55:00,14.6,14.6,14.59,14.6,14200.0,14.6,14.6,14.59,14.6,14200.0
2010-02-18 15:00:00,14.6,14.6,14.59,14.59,12400.0,14.6,14.6,14.59,14.59,12400.0
2010-02-18 15:05:00,14.59,14.6,14.59,14.6,19600.0,14.59,14.6,14.59,14.6,19600.0
2010-02-18 15:10:00,14.6,14.6,14.59,14.59,12400.0,14.6,14.6,14.59,14.59,12400.0
2010-02-18 15:15:00,14.59,14.6,14.59,14.59,9400.0,14.59,14.6,14.59,14.59,9400.0
2010-02-18 15:20:00,14.6,14.6,14.59,14.6,20200.0,14.6,14.6,14.59,14.6,20200.0
2010-02-18 15:25:00,14.6,14.6,14.59,14.6,21200.0,14.6,14.6,14.59,14.6,21200.0
2010-02-18 15:30:00,14.6,14.6,14.6,14.6,13800.0,14.6,14.6,14.6,14.6,13800.0
2010-02-18 15:35:00,14.6,14.6,14.59,14.59,25400.0,14.6,14.6,14.59,14.59,25400.0
2010-02-18 15:40:00,14.6,14.6,14.59,14.6,62400.0,14.6,14.6,14.59,14.6,62400.0
2010-02-18 15:45:00,14.6,14.61,14.59,14.59,33000.0,14.6,14.61,14.59,14.59,33000.0
2010-02-18 15:50:00,14.59,14.59,14.58,14.58,32400.0,14.59,14.59,14.58,14.58,32400.0
2010-02-18 15:55:00,14.59,14.6,14.58,14.6,49400.0,14.59,14.6,14.58,14.6,49400.0
2010-02-19 09:30:00,14.6,14.62,14.56,14.58,46200.0,14.6,14.62,14.56,14.58,46200.0
2010-02-19 09:35:00,14.59,14.62,14.59,14.62,3600.0,14.59,14.62,14.59,14.62,3600.0
2010-02-19 09:40:00,14.62,14.63,14.6,14.6,5600.0,14.62,14.63,14.6,14.6,5600.0
2010-02-19 09:45:00,14.61,14.61,14.57,14.59,9400.0,14.61,14.61,14.57,14.59,9400.0
2010-02-19 09:50:00,14.59,14.61,14.59,14.6,7600.0,14.59,14.61,14.59,14.6,7600.0
2010-02-19 09:55:00,14.6,14.63,14.58,14.59,10200.0,14.6,14.63,14.58,14.59,10200.0
2010-02-19 10:00:00,14.59,14.6,14.59,14.6,5600.0,14.59,14.6,14.59,14.6,5600.0
2010-02-19 10:05:00,14.59,14.59,14.59,14.59,3000.0,14.59,14.59,14.59,14.59,3000.0
2010-02-19 10:10:00,14.59,14.6,14.57,14.58,3600.0,14.59,14.6,14.57,14.58,3600.0
2010-02-19 10:15:00,14.59,14.6,14.59,14.59,4800.0,14.59,14.6,14.59,14.59,4800.0
2010-02-19 10:20:00,14.6,14.63,14.6,14.61,8400.0,14.6,14.63,14.6,14.61,8400.0
2010-02-19 10:25:00,14.61,14.63,14.59,14.61,7200.0,14.61,14.63,14.59,14.61,7200.0
2010-02-19 10:30:00,14.6,14.63,14.6,14.6,4600.0,14.6,14.63,14.6,14.6,4600.0
2010-02-19 10:35:00,14.6,14.62,14.59,14.61,5200.0,14.6,14.62,14.59,14.61,5200.0
2010-02-19 10:40:00,14.62,14.63,14.61,14.61,8200.0,14.62,14.63,14.61,14.61,8200.0
2010-02-19 10:45:00,14.61,14.62,14.61,14.61,12400.0,14.61,14.62,14.61,14.61,12400.0
2010-02-19 10:50:00,14.61,14.61,14.58,14.59,5400.0,14.61,14.61,14.58,14.59,5400.0
2010-02-19 10:55:00,14.57,14.6,14.56,14.6,9600.0,14.57,14.6,14.56,14.6,9600.0
2010-02-19 11:00:00,14.6,14.61,14.6,14.61,4000.0,14.6,14.61,14.6,14.61,4000.0
2010-02-19 11:05:00,14.61,14.61,14.59,14.6,1000.0,14.61,14.61,14.59,14.6,1000.0
2010-02-19 11:10:00,14.6,14.62,14.6,14.62,600.0,14.6,14.62,14.6,14.62,600.0
2010-02-19 11:15:00,14.62,14.62,14.6,14.61,8800.0,14.62,14.62,14.6,14.61,8800.0
2010-02-19 11:20:00,14.62,14.63,14.61,14.63,24600.0,14.62,14.63,14.61,14.63,24600.0
2010-02-19 11:25:00,14.62,14.63,14.62,14.63,8800.0,14.62,14.63,14.62,14.63,8800.0
2010-02-19 11:30:00,14.62,14.62,14.61,14.62,3400.0,14.62,14.62,14.61,14.62,3400.0
2010-02-19 11:35:00,14.63,14.63,14.61,14.61,13600.0,14.63,14.63,14.61,14.61,13600.0
2010-02-19 11:40:00,14.61,14.62,14.61,14.62,1000.0,14.61,14.62,14.61,14.62,1000.0
2010-02-19 11:45:00,14.62,14.62,14.61,14.61,1000.0,14.62,14.62,14.61,14.61,1000.0
2010-02-19 11:50:00,14.61,14.62,14.6,14.61,3800.0,14.61,14.62,14.6,14.61,3800.0
2010-02-19 11:55:00,14.62,14.63,14.62,14.62,19400.0,14.62,14.63,14.62,14.62,19400.0
2010-02-19 12:00:00,14.62,14.63,14.61,14.62,14200.0,14.62,14.63,14.61,14.62,14200.0
2010-02-19 12:05:00,14.62,14.63,14.62,14.62,4800.0,14.62,14.63,14.62,14.62,4800.0
2010-02-19 12:10:00,14.62,14.63,14.62,14.62,7400.0,14.62,14.63,14.62,14.62,7400.0
2010-02-19 12:15:00,14.62,14.63,14.61,14.63,8200.0,14.62,14.63,14.61,14.63,8200.0
2010-02-19 12:20:00,14.63,14.63,14.62,14.63,10600.0,14.63,14.63,14.62,14.63,10600.0
2010-02-19 12:25:00,14.62,14.63,14.62,14.62,11200.0,14.62,14.63,14.62,14.62,11200.0
2010-02-19 12:30:00,14.63,14.63,14.61,14.62,6800.0,14.63,14.63,14.61,14.62,6800.0
2010-02-19 12:35:00,14.62,14.62,14.61,14.61,2800.0,14.62,14.62,14.61,14.61,2800.0
2010-02-19 12:40:00,14.61,14.62,14.59,14.62,5200.0,14.61,14.62,14.59,14.62,5200.0
2010-02-19 12:45:00,14.62,14.62,14.61,14.62,5400.0,14.62,14.62,14.61,14.62,5400.0
2010-02-19 12:50:00,14.62,14.62,14.62,14.62,3000.0,14.62,14.62,14.62,14.62,3000.0
2010-02-19 12:55:00,14.62,14.63,14.62,14.62,9400.0,14.62,14.63,14.62,14.62,9400.0
2010-02-19 13:00:00,14.63,14.63,14.62,14.62,32200.0,14.63,14.63,14.62,14.62,32200.0
2010-02-19 13:05:00,14.62,14.63,14.62,14.63,25600.0,14.62,14.63,14.62,14.63,25600.0
2010-02-19 13:10:00,14.63,14.63,14.61,14.61,50600.0,14.63,14.63,14.61,14.61,50600.0
2010-02-19 13:15:00,14.61,14.62,14.61,14.61,2800.0,14.61,14.62,14.61,14.61,2800.0
2010-02-19 13:20:00,14.62,14.62,14.61,14.61,7600.0,14.62,14.62,14.61,14.61,7600.0
2010-02-19 13:25:00,14.62,14.62,14.61,14.62,4400.0,14.62,14.62,14.61,14.62,4400.0
2010-02-19 13:30:00,14.62,14.62,14.61,14.61,12000.0,14.62,14.62,14.61,14.61,12000.0
2010-02-19 13:35:00,14.61,14.62,14.61,14.62,6400.0,14.61,14.62,14.61,14.62,6400.0
2010-02-19 13:40:00,14.61,14.62,14.61,14.62,4000.0,14.61,14.62,14.61,14.62,4000.0
2010-02-19 13:45:00,14.61,14.62,14.61,14.62,5800.0,14.61,14.62,14.61,14.62,5800.0
2010-02-19 13:50:00,14.61,14.62,14.61,14.61,4600.0,14.61,14.62,14.61,14.61,4600.0
2010-02-19 13:55:00,14.61,14.62,14.61,14.61,4800.0,14.61,14.62,14.61,14.61,4800.0
2010-02-19 14:00:00,14.62,14.62,14.61,14.61,2000.0,14.62,14.62,14.61,14.61,2000.0
2010-02-19 14:05:00,14.61,14.62,14.61,14.61,1800.0,14.61,14.62,14.61,14.61,1800.0
2010-02-19 14:10:00,14.62,14.62,14.6,14.62,41400.0,14.62,14.62,14.6,14.62,41400.0
2010-02-19 14:15:00,14.61,14.61,14.6,14.6,11800.0,14.61,14.61,14.6,14.6,11800.0
2010-02-19 14:20:00,14.59,14.59,14.54,14.55,9800.0,14.59,14.59,14.54,14.55,9800.0
2010-02-19 14:25:00,14.54,14.55,14.51,14.52,1800.0,14.54,14.55,14.51,14.52,1800.0
2010-02-19 14:30:00,14.52,14.56,14.52,14.56,5000.0,14.52,14.56,14.52,14.56,5000.0
2010-02-19 14:35:00,14.56,14.56,14.52,14.54,4600.0,14.56,14.56,14.52,14.54,4600.0
2010-02-19 14:40:00,14.54,14.56,14.54,14.56,3400.0,14.54,14.56,14.54,14.56,3400.0
2010-02-19 14:45:00,14.55,14.56,14.55,14.56,2200.0,14.55,14.56,14.55,14.56,2200.0
2010-02-19 14:50:00,14.56,14.58,14.56,14.56,4600.0,14.56,14.58,14.56,14.56,4600.0
2010-02-19 14:55:00,14.56,14.57,14.55,14.55,6800.0,14.56,14.57,14.55,14.55,6800.0
2010-02-19 15:00:00,14.55,14.56,14.55,14.56,4600.0,14.55,14.56,14.55,14.56,4600.0
2010-02-19 15:05:00,14.56,14.56,14.55,14.56,3200.0,14.56,14.56,14.55,14.56,3200.0
2010-02-19 15:10:00,14.56,14.56,14.54,14.55,9400.0,14.56,14.56,14.54,14.55,9400.0
2010-02-19 15:15:00,14.55,14.56,14.54,14.54,9600.0,14.55,14.56,14.54,14.54,9600.0
2010-02-19 15:20:00,14.54,14.54,14.53,14.53,5000.0,14.54,14.54,14.53,14.53,5000.0
2010-02-19 15:25:00,14.51,14.51,14.5,14.5,5400.0,14.51,14.51,14.5,14.5,5400.0
2010-02-19 15:30:00,14.51,14.54,14.47,14.54,17600.0,14.51,14.54,14.47,14.54,17600.0
2010-02-19 15:35:00,14.55,14.58,14.55,14.57,16200.0,14.55,14.58,14.55,14.57,16200.0
2010-02-19 15:40:00,14.58,14.58,14.55,14.56,18600.0,14.58,14.58,14.55,14.56,18600.0
2010-02-19 15:45:00,14.55,14.56,14.55,14.56,13800.0,14.55,14.56,14.55,14.56,13800.0
2010-02-19 15:50:00,14.56,14.56,14.55,14.55,12600.0,14.56,14.56,14.55,14.55,12600.0
2010-02-19 15:55:00,14.55,14.56,14.52,14.55,39800.0,14.55,14.56,14.52,14.55,39800.0
2010-02-22 09:30:00,14.56,14.63,14.43,14.43,32400.0,14.56,14.63,14.43,14.43,32400.0
2010-02-22 09:35:00,14.45,14.47,14.37,14.42,28000.0,14.45,14.47,14.37,14.42,28000.0
2010-02-22 09:40:00,14.44,14.44,14.35,14.37,16200.0,14.44,14.44,14.35,14.37,16200.0
2010-02-22 09:45:00,14.36,14.38,14.36,14.38,11600.0,14.36,14.38,14.36,14.38,11600.0
2010-02-22 09:50:00,14.38,14.38,14.33,14.34,19600.0,14.38,14.38,14.33,14.34,19600.0
2010-02-22 09:55:00,14.34,14.38,14.33,14.38,33400.0,14.34,14.38,14.33,14.38,33400.0
2010-02-22 10:00:00,14.37,14.37,14.33,14.33,19800.0,14.37,14.37,14.33,14.33,19800.0
2010-02-22 10:05:00,14.34,14.35,14.33,14.34,23000.0,14.34,14.35,14.33,14.34,23000.0
2010-02-22 10:10:00,14.34,14.36,14.34,14.35,22600.0,14.34,14.36,14.34,14.35,22600.0
2010-02-22 10:15:00,14.35,14.38,14.34,14.34,11600.0,14.35,14.38,14.34,14.34,11600.0
2010-02-22 10:20:00,14.35,14.37,14.34,14.36,17800.0,14.35,14.37,14.34,14.36,17800.0
2010-02-22 10:25:00,14.36,14.38,14.35,14.35,9400.0,14.36,14.38,14.35,14.35,9400.0
2010-02-22 10:30:00,14.36,14.37,14.35,14.36,15600.0,14.36,14.37,14.35,14.36,15600.0
2010-02-22 10:35:00,14.36,14.38,14.36,14.38,8400.0,14.36,14.38,14.36,14.38,8400.0
2010-02-22 10:40:00,14.37,14.4,14.37,14.4,11800.0,14.37,14.4,14.37,14.4,11800.0
2010-02-22 10:45:00,14.4,14.42,14.38,14.38,13400.0,14.4,14.42,14.38,14.38,13400.0
2010-02-22 10:50:00,14.38,14.38,14.35,14.38,10800.0,14.38,14.38,14.35,14.38,10800.0
2010-02-22 10:55:00,14.38,14.4,14.37,14.38,7000.0,14.38,14.4,14.37,14.38,7000.0
2010-02-22 11:00:00,14.4,14.4,14.38,14.4,7800.0,14.4,14.4,14.38,14.4,7800.0
2010-02-22 11:05:00,14.4,14.4,14.38,14.4,2800.0,14.4,14.4,14.38,14.4,2800.0
2010-02-22 11:10:00,14.4,14.4,14.37,14.38,5800.0,14.4,14.4,14.37,14.38,5800.0
2010-02-22 11:15:00,14.37,14.42,14.37,14.42,9800.0,14.37,14.42,14.37,14.42,9800.0
2010-02-22 11:20:00,14.42,14.42,14.35,14.36,22200.0,14.42,14.42,14.35,14.36,22200.0
2010-02-22 11:25:00,14.35,14.36,14.29,14.3,46600.0,14.35,14.36,14.29,14.3,46600.0
2010-02-22 11:30:00,14.29,14.3,14.21,14.22,88200.0,14.29,14.3,14.21,14.22,88200.0
2010-02-22 11:35:00,14.22,14.22,14.2,14.21,19600.0,14.22,14.22,14.2,14.21,19600.0
2010-02-22 11:40:00,14.21,14.3,14.21,14.27,44200.0,14.21,14.3,14.21,14.27,44200.0
2010-02-22 11:45:00,14.27,14.28,14.26,14.28,22200.0,14.27,14.28,14.26,14.28,22200.0
2010-02-22 11:50:00,14.29,14.3,14.26,14.26,16800.0,14.29,14.3,14.26,14.26,16800.0
2010-02-22 11:55:00,14.28,14.3,14.28,14.29,11800.0,14.28,14.3,14.28,14.29,11800.0
2010-02-22 12:00:00,14.29,14.29,14.28,14.29,9800.0,14.29,14.29,14.28,14.29,9800.0
2010-02-22 12:05:00,14.29,14.3,14.27,14.28,16400.0,14.29,14.3,14.27,14.28,16400.0
2010-02-22 12:10:00,14.28,14.3,14.28,14.29,5200.0,14.28,14.3,14.28,14.29,5200.0
2010-02-22 12:15:00,14.29,14.29,14.24,14.24,30200.0,14.29,14.29,14.24,14.24,30200.0
2010-02-22 12:20:00,14.25,14.25,14.22,14.22,11200.0,14.25,14.25,14.22,14.22,11200.0
2010-02-22 12:25:00,14.23,14.26,14.22,14.24,13800.0,14.23,14.26,14.22,14.24,13800.0
2010-02-22 12:30:00,14.24,14.26,14.24,14.26,12000.0,14.24,14.26,14.24,14.26,12000.0
2010-02-22 12:35:00,14.25,14.26,14.24,14.25,18600.0,14.25,14.26,14.24,14.25,18600.0
2010-02-22 12:40:00,14.24,14.26,14.24,14.24,25800.0,14.24,14.26,14.24,14.24,25800.0
2010-02-22 12:45:00,14.26,14.26,14.24,14.25,17600.0,14.26,14.26,14.24,14.25,17600.0
2010-02-22 12:50:00,14.24,14.24,14.22,14.24,18600.0,14.24,14.24,14.22,14.24,18600.0
2010-02-22 12:55:00,14.24,14.24,14.21,14.22,18000.0,14.24,14.24,14.21,14.22,18000.0
2010-02-22 13:00:00,14.23,14.24,14.18,14.2,60800.0,14.23,14.24,14.18,14.2,60800.0
2010-02-22 13:05:00,14.2,14.21,14.18,14.2,35000.0,14.2,14.21,14.18,14.2,35000.0
2010-02-22 13:10:00,14.2,14.2,14.2,14.2,12200.0,14.2,14.2,14.2,14.2,12200.0
2010-02-22 13:15:00,14.2,14.2,14.18,14.18,67800.0,14.2,14.2,14.18,14.18,67800.0
2010-02-22 13:20:00,14.18,14.19,14.18,14.19,24400.0,14.18,14.19,14.18,14.19,24400.0
2010-02-22 13:25:00,14.19,14.24,14.19,14.22,27000.0,14.19,14.24,14.19,14.22,27000.0
2010-02-22 13:30:00,14.22,14.24,14.19,14.21,42800.0,14.22,14.24,14.19,14.21,42800.0
2010-02-22 13:35:00,14.22,14.24,14.21,14.23,10600.0,14.22,14.24,14.21,14.23,10600.0
2010-02-22 13:40:00,14.24,14.24,14.23,14.24,23400.0,14.24,14.24,14.23,14.24,23400.0
2010-02-22 13:45:00,14.25,14.25,14.22,14.22,27800.0,14.25,14.25,14.22,14.22,27800.0
2010-02-22 13:50:00,14.22,14.22,14.22,14.22,9800.0,14.22,14.22,14.22,14.22,9800.0
2010-02-22 13:55:00,14.22,14.24,14.22,14.22,13800.0,14.22,14.24,14.22,14.22,13800.0
2010-02-22 14:00:00,14.22,14.22,14.2,14.22,22200.0,14.22,14.22,14.2,14.22,22200.0
2010-02-22 14:05:00,14.22,14.22,14.21,14.22,8800.0,14.22,14.22,14.21,14.22,8800.0
2010-02-22 14:10:00,14.22,14.22,14.2,14.21,12600.0,14.22,14.22,14.2,14.21,12600.0
2010-02-22 14:15:00,14.21,14.22,14.2,14.22,18800.0,14.21,14.22,14.2,14.22,18800.0
2010-02-22 14:20:00,14.22,14.24,14.21,14.22,23600.0,14.22,14.24,14.21,14.22,23600.0
2010-02-22 14:25:00,14.22,14.24,14.21,14.23,14600.0,14.22,14.24,14.21,14.23,14600.0
2010-02-22 14:30:00,14.23,14.25,14.23,14.24,25600.0,14.23,14.25,14.23,14.24,25600.0
2010-02-22 14:35:00,14.25,14.25,14.22,14.24,16200.0,14.25,14.25,14.22,14.24,16200.0
2010-02-22 14:40:00,14.24,14.25,14.23,14.24,11200.0,14.24,14.25,14.23,14.24,11200.0
2010-02-22 14:45:00,14.24,14.25,14.24,14.24,10200.0,14.24,14.25,14.24,14.24,10200.0
2010-02-22 14:50:00,14.25,14.26,14.24,14.24,33400.0,14.25,14.26,14.24,14.24,33400.0
2010-02-22 14:55:00,14.24,14.26,14.24,14.26,30600.0,14.24,14.26,14.24,14.26,30600.0
2010-02-22 15:00:00,14.25,14.28,14.25,14.25,73800.0,14.25,14.28,14.25,14.25,73800.0
2010-02-22 15:05:00,14.25,14.26,14.24,14.24,54600.0,14.25,14.26,14.24,14.24,54600.0
2010-02-22 15:10:00,14.24,14.26,14.24,14.26,68000.0,14.24,14.26,14.24,14.26,68000.0
2010-02-22 15:15:00,14.25,14.26,14.24,14.24,30800.0,14.25,14.26,14.24,14.24,30800.0
2010-02-22 15:20:00,14.24,14.25,14.23,14.24,17800.0,14.24,14.25,14.23,14.24,17800.0
2010-02-22 15:25:00,14.23,14.25,14.22,14.24,12400.0,14.23,14.25,14.22,14.24,12400.0
2010-02-22 15:30:00,14.24,14.26,14.24,14.24,29400.0,14.24,14.26,14.24,14.24,29400.0
2010-02-22 15:35:00,14.25,14.26,14.24,14.24,38800.0,14.25,14.26,14.24,14.24,38800.0
2010-02-22 15:40:00,14.25,14.25,14.2,14.22,57000.0,14.25,14.25,14.2,14.22,57000.0
2010-02-22 15:45:00,14.22,14.22,14.2,14.21,23800.0,14.22,14.22,14.2,14.21,23800.0
2010-02-22 15:50:00,14.21,14.21,14.18,14.2,34600.0,14.21,14.21,14.18,14.2,34600.0
2010-02-22 15:55:00,14.2,14.2,14.16,14.16,60200.0,14.2,14.2,14.16,14.16,60200.0
2010-02-23 09:30:00,14.1,14.11,14.02,14.1,9200.0,14.1,14.11,14.02,14.1,9200.0
2010-02-23 09:35:00,14.11,14.15,14.05,14.08,7400.0,14.11,14.15,14.05,14.08,7400.0
2010-02-23 09:40:00,14.08,14.12,14.06,14.12,15600.0,14.08,14.12,14.06,14.12,15600.0
2010-02-23 09:45:00,14.13,14.23,14.13,14.22,9200.0,14.13,14.23,14.13,14.22,9200.0
2010-02-23 09:50:00,14.19,14.21,14.12,14.21,12000.0,14.19,14.21,14.12,14.21,12000.0
2010-02-23 09:55:00,14.21,14.26,14.12,14.22,28000.0,14.21,14.26,14.12,14.22,28000.0
2010-02-23 10:00:00,14.21,14.21,14.08,14.11,21000.0,14.21,14.21,14.08,14.11,21000.0
2010-02-23 10:05:00,14.12,14.12,14.09,14.11,13400.0,14.12,14.12,14.09,14.11,13400.0
2010-02-23 10:10:00,14.11,14.13,14.09,14.12,24800.0,14.11,14.13,14.09,14.12,24800.0
2010-02-23 10:15:00,14.12,14.14,14.1,14.13,13600.0,14.12,14.14,14.1,14.13,13600.0
2010-02-23 10:20:00,14.13,14.15,14.12,14.13,10600.0,14.13,14.15,14.12,14.13,10600.0
2010-02-23 10:25:00,14.15,14.15,14.12,14.13,27000.0,14.15,14.15,14.12,14.13,27000.0
2010-02-23 10:30:00,14.12,14.13,14.1,14.13,25600.0,14.12,14.13,14.1,14.13,25600.0
2010-02-23 10:35:00,14.12,14.13,14.11,14.13,35200.0,14.12,14.13,14.11,14.13,35200.0
2010-02-23 10:40:00,14.14,14.15,14.12,14.13,68200.0,14.14,14.15,14.12,14.13,68200.0
2010-02-23 10:45:00,14.13,14.17,14.13,14.15,15400.0,14.13,14.17,14.13,14.15,15400.0
2010-02-23 10:50:00,14.15,14.15,14.15,14.15,17800.0,14.15,14.15,14.15,14.15,17800.0
2010-02-23 10:55:00,14.15,14.15,14.15,14.15,11400.0,14.15,14.15,14.15,14.15,11400.0
2010-02-23 11:00:00,14.16,14.18,14.15,14.15,14600.0,14.16,14.18,14.15,14.15,14600.0
2010-02-23 11:05:00,14.15,14.15,14.15,14.15,4600.0,14.15,14.15,14.15,14.15,4600.0
2010-02-23 11:10:00,14.15,14.16,14.13,14.13,28400.0,14.15,14.16,14.13,14.13,28400.0
2010-02-23 11:15:00,14.13,14.13,14.11,14.11,4600.0,14.13,14.13,14.11,14.11,4600.0
2010-02-23 11:20:00,14.11,14.13,14.1,14.13,10400.0,14.11,14.13,14.1,14.13,10400.0
2010-02-23 11:25:00,14.13,14.13,14.08,14.08,7200.0,14.13,14.13,14.08,14.08,7200.0
2010-02-23 11:30:00,14.09,14.11,14.08,14.1,2600.0,14.09,14.11,14.08,14.1,2600.0
2010-02-23 11:35:00,14.1,14.1,14.05,14.06,3400.0,14.1,14.1,14.05,14.06,3400.0
2010-02-23 11:40:00,14.06,14.08,14.06,14.08,1400.0,14.06,14.08,14.06,14.08,1400.0
2010-02-23 11:45:00,14.08,14.12,14.08,14.11,3200.0,14.08,14.12,14.08,14.11,3200.0
2010-02-23 11:50:00,14.1,14.11,14.08,14.11,8400.0,14.1,14.11,14.08,14.11,8400.0
2010-02-23 11:55:00,14.11,14.12,14.09,14.1,5800.0,14.11,14.12,14.09,14.1,5800.0
2010-02-23 12:00:00,14.1,14.11,14.09,14.09,6600.0,14.1,14.11,14.09,14.09,6600.0
2010-02-23 12:05:00,14.09,14.1,14.08,14.09,8400.0,14.09,14.1,14.08,14.09,8400.0
2010-02-23 12:10:00,14.1,14.11,14.08,14.11,12400.0,14.1,14.11,14.08,14.11,12400.0
2010-02-23 12:15:00,14.11,14.11,14.08,14.1,13000.0,14.11,14.11,14.08,14.1,13000.0
2010-02-23 12:20:00,14.1,14.1,14.06,14.06,13000.0,14.1,14.1,14.06,14.06,13000.0
2010-02-23 12:25:00,14.06,14.08,14.06,14.06,4600.0,14.06,14.08,14.06,14.06,4600.0
2010-02-23 12:30:00,14.06,14.1,14.06,14.09,17200.0,14.06,14.1,14.06,14.09,17200.0
2010-02-23 12:35:00,14.08,14.08,14.06,14.08,26800.0,14.08,14.08,14.06,14.08,26800.0
2010-02-23 12:40:00,14.08,14.09,14.06,14.06,11200.0,14.08,14.09,14.06,14.06,11200.0
2010-02-23 12:45:00,14.08,14.08,14.04,14.05,28000.0,14.08,14.08,14.04,14.05,28000.0
2010-02-23 12:50:00,14.05,14.06,14.04,14.05,11000.0,14.05,14.06,14.04,14.05,11000.0
2010-02-23 12:55:00,14.04,14.06,14.04,14.06,7600.0,14.04,14.06,14.04,14.06,7600.0
2010-02-23 13:00:00,14.06,14.06,14.04,14.05,15800.0,14.06,14.06,14.04,14.05,15800.0
2010-02-23 13:05:00,14.04,14.04,14.02,14.03,7800.0,14.04,14.04,14.02,14.03,7800.0
2010-02-23 13:10:00,14.02,14.05,14.02,14.04,8400.0,14.02,14.05,14.02,14.04,8400.0
2010-02-23 13:15:00,14.04,14.05,14.04,14.05,9600.0,14.04,14.05,14.04,14.05,9600.0
2010-02-23 13:20:00,14.04,14.04,14.02,14.04,8600.0,14.04,14.04,14.02,14.04,8600.0
2010-02-23 13:25:00,14.05,14.05,14.04,14.05,6400.0,14.05,14.05,14.04,14.05,6400.0
2010-02-23 13:30:00,14.05,14.05,14.05,14.05,13400.0,14.05,14.05,14.05,14.05,13400.0
2010-02-23 13:35:00,14.05,14.05,14.04,14.04,10600.0,14.05,14.05,14.04,14.04,10600.0
2010-02-23 13:40:00,14.05,14.05,14.04,14.04,6400.0,14.05,14.05,14.04,14.04,6400.0
2010-02-23 13:45:00,14.04,14.05,14.03,14.03,16200.0,14.04,14.05,14.03,14.03,16200.0
2010-02-23 13:50:00,14.04,14.04,13.99,13.99,20400.0,14.04,14.04,13.99,13.99,20400.0
2010-02-23 13:55:00,13.98,13.99,13.95,13.96,21400.0,13.98,13.99,13.95,13.96,21400.0
2010-02-23 14:00:00,13.96,13.96,13.9,13.93,21000.0,13.96,13.96,13.9,13.93,21000.0
2010-02-23 14:05:00,13.93,13.94,13.92,13.93,16600.0,13.93,13.94,13.92,13.93,16600.0
2010-02-23 14:10:00,13.92,13.97,13.92,13.94,20800.0,13.92,13.97,13.92,13.94,20800.0
2010-02-23 14:15:00,13.94,13.96,13.93,13.96,6400.0,13.94,13.96,13.93,13.96,6400.0
2010-02-23 14:20:00,13.96,13.96,13.93,13.94,7400.0,13.96,13.96,13.93,13.94,7400.0
2010-02-23 14:25:00,13.94,13.95,13.93,13.94,9800.0,13.94,13.95,13.93,13.94,9800.0
2010-02-23 14:30:00,13.95,13.97,13.93,13.95,15200.0,13.95,13.97,13.93,13.95,15200.0
2010-02-23 14:35:00,13.96,13.96,13.95,13.95,26800.0,13.96,13.96,13.95,13.95,26800.0
2010-02-23 14:40:00,13.96,13.99,13.95,13.99,13800.0,13.96,13.99,13.95,13.99,13800.0
2010-02-23 14:45:00,13.99,14.0,13.97,13.99,13000.0,13.99,14.0,13.97,13.99,13000.0
2010-02-23 14:50:00,13.99,14.0,13.98,13.99,21000.0,13.99,14.0,13.98,13.99,21000.0
2010-02-23 14:55:00,14.0,14.0,13.97,13.99,17200.0,14.0,14.0,13.97,13.99,17200.0
2010-02-23 15:00:00,13.99,14.0,13.97,13.97,18000.0,13.99,14.0,13.97,13.97,18000.0
2010-02-23 15:05:00,13.97,14.0,13.97,13.97,16800.0,13.97,14.0,13.97,13.97,16800.0
2010-02-23 15:10:00,13.97,14.0,13.97,13.99,16400.0,13.97,14.0,13.97,13.99,16400.0
2010-02-23 15:15:00,13.99,14.0,13.98,13.99,26400.0,13.99,14.0,13.98,13.99,26400.0
2010-02-23 15:20:00,13.99,14.0,13.98,13.99,20400.0,13.99,14.0,13.98,13.99,20400.0
2010-02-23 15:25:00,13.99,13.99,13.98,13.98,23200.0,13.99,13.99,13.98,13.98,23200.0
2010-02-23 15:30:00,13.98,13.99,13.94,13.94,48200.0,13.98,13.99,13.94,13.94,48200.0
2010-02-23 15:35:00,13.94,13.96,13.93,13.96,45000.0,13.94,13.96,13.93,13.96,45000.0
2010-02-23 15:40:00,13.96,13.96,13.95,13.96,33400.0,13.96,13.96,13.95,13.96,33400.0
2010-02-23 15:45:00,13.96,13.96,13.93,13.93,29800.0,13.96,13.96,13.93,13.93,29800.0
2010-02-23 15:50:00,13.93,13.97,13.91,13.97,96400.0,13.93,13.97,13.91,13.97,96400.0
2010-02-23 15:55:00,13.97,14.01,13.96,13.97,159800.0,13.97,14.01,13.96,13.97,159800.0
2010-02-24 09:30:00,13.97,14.01,13.84,13.89,10600.0,13.97,14.01,13.84,13.89,10600.0
2010-02-24 09:35:00,13.92,13.97,13.9,13.97,5200.0,13.92,13.97,13.9,13.97,5200.0
2010-02-24 09:40:00,13.95,13.95,13.9,13.9,10400.0,13.95,13.95,13.9,13.9,10400.0
2010-02-24 09:45:00,13.92,14.08,13.92,14.08,31000.0,13.92,14.08,13.92,14.08,31000.0
2010-02-24 09:50:00,14.1,14.13,14.1,14.13,18200.0,14.1,14.13,14.1,14.13,18200.0
2010-02-24 09:55:00,14.13,14.14,14.09,14.09,9200.0,14.13,14.14,14.09,14.09,9200.0
2010-02-24 10:00:00,14.08,14.09,13.97,14.03,14400.0,14.08,14.09,13.97,14.03,14400.0
2010-02-24 10:05:00,14.03,14.05,13.99,13.99,8800.0,14.03,14.05,13.99,13.99,8800.0
2010-02-24 10:10:00,14.01,14.01,13.96,14.0,6000.0,14.01,14.01,13.96,14.0,6000.0
2010-02-24 10:15:00,14.01,14.01,13.94,13.97,6200.0,14.01,14.01,13.94,13.97,6200.0
2010-02-24 10:20:00,13.97,14.02,13.94,14.02,8000.0,13.97,14.02,13.94,14.02,8000.0
2010-02-24 10:25:00,14.03,14.06,14.03,14.05,1600.0,14.03,14.06,14.03,14.05,1600.0
2010-02-24 10:30:00,14.04,14.08,14.04,14.08,9000.0,14.04,14.08,14.04,14.08,9000.0
2010-02-24 10:35:00,14.08,14.11,14.08,14.1,5800.0,14.08,14.11,14.08,14.1,5800.0
2010-02-24 10:40:00,14.1,14.12,14.09,14.1,12400.0,14.1,14.12,14.09,14.1,12400.0
2010-02-24 10:45:00,14.1,14.15,14.1,14.14,15400.0,14.1,14.15,14.1,14.14,15400.0
2010-02-24 10:50:00,14.13,14.15,14.11,14.11,11400.0,14.13,14.15,14.11,14.11,11400.0
2010-02-24 10:55:00,14.09,14.12,14.08,14.09,11200.0,14.09,14.12,14.08,14.09,11200.0
2010-02-24 11:00:00,14.08,14.13,14.08,14.13,4600.0,14.08,14.13,14.08,14.13,4600.0
2010-02-24 11:05:00,14.12,14.14,14.08,14.08,5600.0,14.12,14.14,14.08,14.08,5600.0
2010-02-24 11:10:00,14.09,14.1,14.08,14.1,3000.0,14.09,14.1,14.08,14.1,3000.0
2010-02-24 11:15:00,14.1,14.1,14.08,14.09,3400.0,14.1,14.1,14.08,14.09,3400.0
2010-02-24 11:20:00,14.09,14.09,14.06,14.06,6400.0,14.09,14.09,14.06,14.06,6400.0
2010-02-24 11:25:00,14.06,14.06,14.04,14.06,13400.0,14.06,14.06,14.04,14.06,13400.0
2010-02-24 11:30:00,14.05,14.09,14.05,14.09,14400.0,14.05,14.09,14.05,14.09,14400.0
2010-02-24 11:35:00,14.08,14.09,14.06,14.09,6200.0,14.08,14.09,14.06,14.09,6200.0
2010-02-24 11:40:00,14.08,14.1,14.08,14.08,8600.0,14.08,14.1,14.08,14.08,8600.0
2010-02-24 11:45:00,14.08,14.11,14.08,14.11,6800.0,14.08,14.11,14.08,14.11,6800.0
2010-02-24 11:50:00,14.1,14.13,14.09,14.13,74600.0,14.1,14.13,14.09,14.13,74600.0
2010-02-24 11:55:00,14.14,14.15,14.13,14.13,4800.0,14.14,14.15,14.13,14.13,4800.0
2010-02-24 12:00:00,14.13,14.15,14.13,14.14,4400.0,14.13,14.15,14.13,14.14,4400.0
2010-02-24 12:05:00,14.14,14.15,14.13,14.14,8000.0,14.14,14.15,14.13,14.14,8000.0
2010-02-24 12:10:00,14.13,14.15,14.13,14.15,18800.0,14.13,14.15,14.13,14.15,18800.0
2010-02-24 12:15:00,14.15,14.18,14.15,14.18,9400.0,14.15,14.18,14.15,14.18,9400.0
2010-02-24 12:20:00,14.18,14.19,14.17,14.19,6000.0,14.18,14.19,14.17,14.19,6000.0
2010-02-24 12:25:00,14.19,14.19,14.17,14.17,2600.0,14.19,14.19,14.17,14.17,2600.0
2010-02-24 12:30:00,14.17,14.17,14.15,14.15,5400.0,14.17,14.17,14.15,14.15,5400.0
2010-02-24 12:35:00,14.15,14.16,14.14,14.15,8000.0,14.15,14.16,14.14,14.15,8000.0
2010-02-24 12:40:00,14.15,14.17,14.15,14.15,8800.0,14.15,14.17,14.15,14.15,8800.0
2010-02-24 12:45:00,14.15,14.17,14.15,14.16,2000.0,14.15,14.17,14.15,14.16,2000.0
2010-02-24 12:50:00,14.17,14.17,14.15,14.15,1800.0,14.17,14.17,14.15,14.15,1800.0
2010-02-24 12:55:00,14.15,14.15,14.13,14.13,3400.0,14.15,14.15,14.13,14.13,3400.0
2010-02-24 13:00:00,14.13,14.15,14.13,14.15,6000.0,14.13,14.15,14.13,14.15,6000.0
2010-02-24 13:05:00,14.15,14.15,14.15,14.15,200.0,14.15,14.15,14.15,14.15,200.0
2010-02-24 13:10:00,14.15,14.15,14.14,14.14,4800.0,14.15,14.15,14.14,14.14,4800.0
2010-02-24 13:15:00,14.13,14.15,14.13,14.15,15000.0,14.13,14.15,14.13,14.15,15000.0
2010-02-24 13:20:00,14.15,14.17,14.15,14.17,2800.0,14.15,14.17,14.15,14.17,2800.0
2010-02-24 13:25:00,14.15,14.16,14.15,14.15,2400.0,14.15,14.16,14.15,14.15,2400.0
2010-02-24 13:30:00,14.16,14.18,14.16,14.17,7200.0,14.16,14.18,14.16,14.17,7200.0
2010-02-24 13:35:00,14.17,14.19,14.17,14.19,1600.0,14.17,14.19,14.17,14.19,1600.0
2010-02-24 13:40:00,14.19,14.2,14.18,14.2,3400.0,14.19,14.2,14.18,14.2,3400.0
2010-02-24 13:45:00,14.19,14.2,14.19,14.19,2400.0,14.19,14.2,14.19,14.19,2400.0
2010-02-24 13:50:00,14.19,14.19,14.18,14.19,14200.0,14.19,14.19,14.18,14.19,14200.0
2010-02-24 13:55:00,14.18,14.19,14.17,14.18,5200.0,14.18,14.19,14.17,14.18,5200.0
2010-02-24 14:00:00,14.19,14.19,14.13,14.13,89400.0,14.19,14.19,14.13,14.13,89400.0
2010-02-24 14:05:00,14.14,14.17,14.13,14.17,14800.0,14.14,14.17,14.13,14.17,14800.0
2010-02-24 14:10:00,14.17,14.17,14.17,14.17,6600.0,14.17,14.17,14.17,14.17,6600.0
2010-02-24 14:15:00,14.17,14.18,14.15,14.15,46000.0,14.17,14.18,14.15,14.15,46000.0
2010-02-24 14:20:00,14.15,14.16,14.15,14.16,4000.0,14.15,14.16,14.15,14.16,4000.0
2010-02-24 14:25:00,14.16,14.16,14.15,14.15,4000.0,14.16,14.16,14.15,14.15,4000.0
2010-02-24 14:30:00,14.15,14.15,14.15,14.15,9400.0,14.15,14.15,14.15,14.15,9400.0
2010-02-24 14:35:00,14.15,14.15,14.15,14.15,22000.0,14.15,14.15,14.15,14.15,22000.0
2010-02-24 14:40:00,14.15,14.17,14.15,14.16,13400.0,14.15,14.17,14.15,14.16,13400.0
2010-02-24 14:45:00,14.16,14.17,14.15,14.15,8000.0,14.16,14.17,14.15,14.15,8000.0
2010-02-24 14:50:00,14.17,14.17,14.15,14.15,13200.0,14.17,14.17,14.15,14.15,13200.0
2010-02-24 14:55:00,14.15,14.16,14.15,14.15,10000.0,14.15,14.16,14.15,14.15,10000.0
2010-02-24 15:00:00,14.15,14.16,14.15,14.15,28600.0,14.15,14.16,14.15,14.15,28600.0
2010-02-24 15:05:00,14.15,14.16,14.15,14.15,12600.0,14.15,14.16,14.15,14.15,12600.0
2010-02-24 15:10:00,14.15,14.17,14.15,14.15,22400.0,14.15,14.17,14.15,14.15,22400.0
2010-02-24 15:15:00,14.15,14.15,14.15,14.15,11200.0,14.15,14.15,14.15,14.15,11200.0
2010-02-24 15:20:00,14.15,14.18,14.14,14.15,21600.0,14.15,14.18,14.14,14.15,21600.0
2010-02-24 15:25:00,14.16,14.17,14.15,14.15,6800.0,14.16,14.17,14.15,14.15,6800.0
2010-02-24 15:30:00,14.15,14.18,14.15,14.18,39400.0,14.15,14.18,14.15,14.18,39400.0
2010-02-24 15:35:00,14.18,14.19,14.16,14.18,31800.0,14.18,14.19,14.16,14.18,31800.0
2010-02-24 15:40:00,14.18,14.18,14.17,14.18,39400.0,14.18,14.18,14.17,14.18,39400.0
2010-02-24 15:45:00,14.18,14.19,14.15,14.15,50000.0,14.18,14.19,14.15,14.15,50000.0
2010-02-24 15:50:00,14.15,14.22,14.15,14.18,320800.0,14.15,14.22,14.15,14.18,320800.0
2010-02-24 15:55:00,14.18,14.21,14.17,14.21,102000.0,14.18,14.21,14.17,14.21,102000.0
2010-02-25 09:30:00,13.9,14.05,13.9,14.02,18000.0,13.9,14.05,13.9,14.02,18000.0
2010-02-25 09:35:00,13.99,14.19,13.99,14.15,28000.0,13.99,14.19,13.99,14.15,28000.0
2010-02-25 09:40:00,14.14,14.19,14.14,14.19,7200.0,14.14,14.19,14.14,14.19,7200.0
2010-02-25 09:45:00,14.17,14.18,14.13,14.13,9200.0,14.17,14.18,14.13,14.13,9200.0
2010-02-25 09:50:00,14.13,14.15,14.05,14.08,7200.0,14.13,14.15,14.05,14.08,7200.0
2010-02-25 09:55:00,14.07,14.13,14.07,14.13,3400.0,14.07,14.13,14.07,14.13,3400.0
2010-02-25 10:00:00,14.12,14.13,14.08,14.1,29800.0,14.12,14.13,14.08,14.1,29800.0
2010-02-25 10:05:00,14.11,14.17,14.11,14.15,37000.0,14.11,14.17,14.11,14.15,37000.0
2010-02-25 10:10:00,14.15,14.21,14.14,14.19,22800.0,14.15,14.21,14.14,14.19,22800.0
2010-02-25 10:15:00,14.18,14.21,14.17,14.19,10400.0,14.18,14.21,14.17,14.19,10400.0
2010-02-25 10:20:00,14.18,14.19,14.13,14.13,9000.0,14.18,14.19,14.13,14.13,9000.0
2010-02-25 10:25:00,14.13,14.17,14.12,14.17,6800.0,14.13,14.17,14.12,14.17,6800.0
2010-02-25 10:30:00,14.17,14.22,14.17,14.22,11000.0,14.17,14.22,14.17,14.22,11000.0
2010-02-25 10:35:00,14.21,14.22,14.18,14.22,22400.0,14.21,14.22,14.18,14.22,22400.0
2010-02-25 10:40:00,14.21,14.22,14.17,14.2,7000.0,14.21,14.22,14.17,14.2,7000.0
2010-02-25 10:45:00,14.2,14.22,14.19,14.22,13000.0,14.2,14.22,14.19,14.22,13000.0
2010-02-25 10:50:00,14.22,14.22,14.21,14.21,6400.0,14.22,14.22,14.21,14.21,6400.0
2010-02-25 10:55:00,14.21,14.22,14.17,14.17,3400.0,14.21,14.22,14.17,14.17,3400.0
2010-02-25 11:00:00,14.15,14.19,14.15,14.17,12600.0,14.15,14.19,14.15,14.17,12600.0
2010-02-25 11:05:00,14.18,14.22,14.17,14.21,10600.0,14.18,14.22,14.17,14.21,10600.0
2010-02-25 11:10:00,14.21,14.22,14.17,14.2,12400.0,14.21,14.22,14.17,14.2,12400.0
2010-02-25 11:15:00,14.2,14.2,14.15,14.19,13000.0,14.2,14.2,14.15,14.19,13000.0
2010-02-25 11:20:00,14.19,14.22,14.15,14.22,20000.0,14.19,14.22,14.15,14.22,20000.0
2010-02-25 11:25:00,14.22,14.22,14.21,14.22,58600.0,14.22,14.22,14.21,14.22,58600.0
2010-02-25 11:30:00,14.22,14.22,14.22,14.22,21400.0,14.22,14.22,14.22,14.22,21400.0
2010-02-25 11:35:00,14.22,14.24,14.22,14.22,11800.0,14.22,14.24,14.22,14.22,11800.0
2010-02-25 11:40:00,14.23,14.25,14.23,14.25,2400.0,14.23,14.25,14.23,14.25,2400.0
2010-02-25 11:45:00,14.23,14.24,14.22,14.22,8800.0,14.23,14.24,14.22,14.22,8800.0
2010-02-25 11:50:00,14.22,14.22,14.22,14.22,5000.0,14.22,14.22,14.22,14.22,5000.0
2010-02-25 11:55:00,14.22,14.25,14.22,14.22,19000.0,14.22,14.25,14.22,14.22,19000.0
2010-02-25 12:00:00,14.22,14.25,14.22,14.22,17400.0,14.22,14.25,14.22,14.22,17400.0
2010-02-25 12:05:00,14.22,14.25,14.21,14.22,11800.0,14.22,14.25,14.21,14.22,11800.0
2010-02-25 12:10:00,14.22,14.24,14.22,14.23,12600.0,14.22,14.24,14.22,14.23,12600.0
2010-02-25 12:15:00,14.23,14.24,14.23,14.23,4800.0,14.23,14.24,14.23,14.23,4800.0
2010-02-25 12:20:00,14.23,14.24,14.22,14.24,13600.0,14.23,14.24,14.22,14.24,13600.0
2010-02-25 12:25:00,14.24,14.25,14.22,14.25,10200.0,14.24,14.25,14.22,14.25,10200.0
2010-02-25 12:30:00,14.24,14.25,14.23,14.23,20200.0,14.24,14.25,14.23,14.23,20200.0
2010-02-25 12:35:00,14.24,14.27,14.23,14.26,26000.0,14.24,14.27,14.23,14.26,26000.0
2010-02-25 12:40:00,14.27,14.3,14.25,14.28,13000.0,14.27,14.3,14.25,14.28,13000.0
2010-02-25 12:45:00,14.27,14.3,14.27,14.3,10200.0,14.27,14.3,14.27,14.3,10200.0
2010-02-25 12:50:00,14.3,14.32,14.3,14.31,13600.0,14.3,14.32,14.3,14.31,13600.0
2010-02-25 12:55:00,14.31,14.31,14.3,14.3,2400.0,14.31,14.31,14.3,14.3,2400.0
2010-02-25 13:00:00,14.3,14.33,14.3,14.33,10600.0,14.3,14.33,14.3,14.33,10600.0
2010-02-25 13:05:00,14.33,14.34,14.33,14.33,25600.0,14.33,14.34,14.33,14.33,25600.0
2010-02-25 13:10:00,14.34,14.36,14.33,14.35,16000.0,14.34,14.36,14.33,14.35,16000.0
2010-02-25 13:15:00,14.36,14.36,14.33,14.33,9000.0,14.36,14.36,14.33,14.33,9000.0
2010-02-25 13:20:00,14.33,14.35,14.32,14.33,9400.0,14.33,14.35,14.32,14.33,9400.0
2010-02-25 13:25:00,14.33,14.33,14.3,14.31,14000.0,14.33,14.33,14.3,14.31,14000.0
2010-02-25 13:30:00,14.3,14.31,14.29,14.3,107600.0,14.3,14.31,14.29,14.3,107600.0
2010-02-25 13:35:00,14.29,14.33,14.29,14.31,7000.0,14.29,14.33,14.29,14.31,7000.0
2010-02-25 13:40:00,14.33,14.34,14.32,14.32,7800.0,14.33,14.34,14.32,14.32,7800.0
2010-02-25 13:45:00,14.33,14.47,14.33,14.47,27800.0,14.33,14.47,14.33,14.47,27800.0
2010-02-25 13:50:00,14.47,14.53,14.47,14.53,28600.0,14.47,14.53,14.47,14.53,28600.0
2010-02-25 13:55:00,14.53,14.59,14.53,14.54,29000.0,14.53,14.59,14.53,14.54,29000.0
2010-02-25 14:00:00,14.53,14.54,14.48,14.48,24600.0,14.53,14.54,14.48,14.48,24600.0
2010-02-25 14:05:00,14.48,14.48,14.43,14.45,4600.0,14.48,14.48,14.43,14.45,4600.0
2010-02-25 14:10:00,14.42,14.42,14.37,14.4,24400.0,14.42,14.42,14.37,14.4,24400.0
2010-02-25 14:15:00,14.4,14.42,14.37,14.39,33000.0,14.4,14.42,14.37,14.39,33000.0
2010-02-25 14:20:00,14.39,14.49,14.39,14.45,9600.0,14.39,14.49,14.39,14.45,9600.0
2010-02-25 14:25:00,14.45,14.51,14.44,14.49,8400.0,14.45,14.51,14.44,14.49,8400.0
2010-02-25 14:30:00,14.49,14.56,14.49,14.52,17000.0,14.49,14.56,14.49,14.52,17000.0
2010-02-25 14:35:00,14.51,14.53,14.49,14.49,14200.0,14.51,14.53,14.49,14.49,14200.0
2010-02-25 14:40:00,14.49,14.52,14.49,14.5,8800.0,14.49,14.52,14.49,14.5,8800.0
2010-02-25 14:45:00,14.5,14.52,14.44,14.44,20600.0,14.5,14.52,14.44,14.44,20600.0
2010-02-25 14:50:00,14.43,14.45,14.42,14.45,12800.0,14.43,14.45,14.42,14.45,12800.0
2010-02-25 14:55:00,14.46,14.49,14.45,14.45,9800.0,14.46,14.49,14.45,14.45,9800.0
2010-02-25 15:00:00,14.45,14.46,14.44,14.46,5600.0,14.45,14.46,14.44,14.46,5600.0
2010-02-25 15:05:00,14.45,14.52,14.45,14.49,21000.0,14.45,14.52,14.45,14.49,21000.0
2010-02-25 15:10:00,14.49,14.49,14.44,14.48,18600.0,14.49,14.49,14.44,14.48,18600.0
2010-02-25 15:15:00,14.48,14.51,14.46,14.46,9200.0,14.48,14.51,14.46,14.46,9200.0
2010-02-25 15:20:00,14.46,14.47,14.45,14.45,13600.0,14.46,14.47,14.45,14.45,13600.0
2010-02-25 15:25:00,14.46,14.49,14.44,14.47,19000.0,14.46,14.49,14.44,14.47,19000.0
2010-02-25 15:30:00,14.47,14.51,14.45,14.51,19200.0,14.47,14.51,14.45,14.51,19200.0
2010-02-25 15:35:00,14.51,14.53,14.51,14.51,11600.0,14.51,14.53,14.51,14.51,11600.0
2010-02-25 15:40:00,14.51,14.55,14.48,14.48,31200.0,14.51,14.55,14.48,14.48,31200.0
2010-02-25 15:45:00,14.48,14.52,14.47,14.49,34400.0,14.48,14.52,14.47,14.49,34400.0
2010-02-25 15:50:00,14.49,14.49,14.45,14.49,37800.0,14.49,14.49,14.45,14.49,37800.0
2010-02-25 15:55:00,14.49,14.58,14.49,14.56,76400.0,14.49,14.58,14.49,14.56,76400.0
2010-02-26 09:30:00,14.57,14.95,14.57,14.59,71000.0,14.57,14.95,14.57,14.59,71000.0
2010-02-26 09:35:00,14.59,14.63,14.53,14.54,6600.0,14.59,14.63,14.53,14.54,6600.0
2010-02-26 09:40:00,14.52,14.55,14.46,14.55,7200.0,14.52,14.55,14.46,14.55,7200.0
2010-02-26 09:45:00,14.59,14.62,14.54,14.58,16000.0,14.59,14.62,14.54,14.58,16000.0
2010-02-26 09:50:00,14.56,14.57,14.53,14.56,13200.0,14.56,14.57,14.53,14.56,13200.0
2010-02-26 09:55:00,14.56,14.62,14.56,14.59,11000.0,14.56,14.62,14.56,14.59,11000.0
2010-02-26 10:00:00,14.59,14.59,14.46,14.46,17800.0,14.59,14.59,14.46,14.46,17800.0
2010-02-26 10:05:00,14.47,14.47,14.38,14.44,11600.0,14.47,14.47,14.38,14.44,11600.0
2010-02-26 10:10:00,14.45,14.52,14.45,14.51,6000.0,14.45,14.52,14.45,14.51,6000.0
2010-02-26 10:15:00,14.51,14.62,14.51,14.61,10800.0,14.51,14.62,14.51,14.61,10800.0
2010-02-26 10:20:00,14.59,14.61,14.55,14.55,22600.0,14.59,14.61,14.55,14.55,22600.0
2010-02-26 10:25:00,14.54,14.6,14.53,14.59,20000.0,14.54,14.6,14.53,14.59,20000.0
2010-02-26 10:30:00,14.61,14.62,14.59,14.59,3800.0,14.61,14.62,14.59,14.59,3800.0
2010-02-26 10:35:00,14.57,14.62,14.57,14.6,9400.0,14.57,14.62,14.57,14.6,9400.0
2010-02-26 10:40:00,14.58,14.61,14.54,14.54,19400.0,14.58,14.61,14.54,14.54,19400.0
2010-02-26 10:45:00,14.56,14.6,14.54,14.55,22600.0,14.56,14.6,14.54,14.55,22600.0
2010-02-26 10:50:00,14.56,14.59,14.52,14.54,18600.0,14.56,14.59,14.52,14.54,18600.0
2010-02-26 10:55:00,14.54,14.55,14.5,14.54,23000.0,14.54,14.55,14.5,14.54,23000.0
2010-02-26 11:00:00,14.53,14.55,14.5,14.5,6200.0,14.53,14.55,14.5,14.5,6200.0
2010-02-26 11:05:00,14.51,14.53,14.51,14.52,3600.0,14.51,14.53,14.51,14.52,3600.0
2010-02-26 11:10:00,14.53,14.55,14.52,14.55,5000.0,14.53,14.55,14.52,14.55,5000.0
2010-02-26 11:15:00,14.54,14.54,14.5,14.5,20600.0,14.54,14.54,14.5,14.5,20600.0
2010-02-26 11:20:00,14.51,14.56,14.51,14.55,10200.0,14.51,14.56,14.51,14.55,10200.0
2010-02-26 11:25:00,14.55,14.61,14.55,14.56,17200.0,14.55,14.61,14.55,14.56,17200.0
2010-02-26 11:30:00,14.56,14.61,14.56,14.59,15200.0,14.56,14.61,14.56,14.59,15200.0
2010-02-26 11:35:00,14.59,14.63,14.59,14.61,20000.0,14.59,14.63,14.59,14.61,20000.0
2010-02-26 11:40:00,14.6,14.6,14.56,14.56,3000.0,14.6,14.6,14.56,14.56,3000.0
2010-02-26 11:45:00,14.56,14.56,14.55,14.56,2400.0,14.56,14.56,14.55,14.56,2400.0
2010-02-26 11:50:00,14.56,14.56,14.55,14.55,8600.0,14.56,14.56,14.55,14.55,8600.0
2010-02-26 11:55:00,14.55,14.59,14.55,14.59,8400.0,14.55,14.59,14.55,14.59,8400.0
2010-02-26 12:00:00,14.6,14.62,14.59,14.59,64600.0,14.6,14.62,14.59,14.59,64600.0
2010-02-26 12:05:00,14.59,14.61,14.57,14.57,16800.0,14.59,14.61,14.57,14.57,16800.0
2010-02-26 12:10:00,14.56,14.58,14.55,14.58,11000.0,14.56,14.58,14.55,14.58,11000.0
2010-02-26 12:15:00,14.59,14.6,14.59,14.6,2200.0,14.59,14.6,14.59,14.6,2200.0
2010-02-26 12:20:00,14.6,14.6,14.59,14.59,4400.0,14.6,14.6,14.59,14.59,4400.0
2010-02-26 12:25:00,14.59,14.59,14.58,14.58,10000.0,14.59,14.59,14.58,14.58,10000.0
2010-02-26 12:30:00,14.59,14.59,14.58,14.58,4000.0,14.59,14.59,14.58,14.58,4000.0
2010-02-26 12:35:00,14.58,14.58,14.56,14.56,13200.0,14.58,14.58,14.56,14.56,13200.0
2010-02-26 12:40:00,14.55,14.58,14.51,14.52,48800.0,14.55,14.58,14.51,14.52,48800.0
2010-02-26 12:45:00,14.52,14.54,14.5,14.5,8000.0,14.52,14.54,14.5,14.5,8000.0
2010-02-26 12:50:00,14.49,14.5,14.47,14.47,9200.0,14.49,14.5,14.47,14.47,9200.0
2010-02-26 12:55:00,14.49,14.53,14.49,14.53,2400.0,14.49,14.53,14.49,14.53,2400.0
2010-02-26 13:00:00,14.55,14.55,14.53,14.54,3000.0,14.55,14.55,14.53,14.54,3000.0
2010-02-26 13:05:00,14.55,14.55,14.49,14.5,13000.0,14.55,14.55,14.49,14.5,13000.0
2010-02-26 13:10:00,14.5,14.5,14.49,14.49,4800.0,14.5,14.5,14.49,14.49,4800.0
2010-02-26 13:15:00,14.5,14.51,14.49,14.5,24800.0,14.5,14.51,14.49,14.5,24800.0
2010-02-26 13:20:00,14.52,14.57,14.51,14.56,11000.0,14.52,14.57,14.51,14.56,11000.0
2010-02-26 13:25:00,14.56,14.58,14.5,14.57,49600.0,14.56,14.58,14.5,14.57,49600.0
2010-02-26 13:30:00,14.57,14.59,14.56,14.57,23400.0,14.57,14.59,14.56,14.57,23400.0
2010-02-26 13:35:00,14.56,14.58,14.46,14.46,59400.0,14.56,14.58,14.46,14.46,59400.0
2010-02-26 13:40:00,14.47,14.53,14.47,14.52,28400.0,14.47,14.53,14.47,14.52,28400.0
2010-02-26 13:45:00,14.52,14.54,14.51,14.51,5000.0,14.52,14.54,14.51,14.51,5000.0
2010-02-26 13:50:00,14.52,14.55,14.52,14.55,7400.0,14.52,14.55,14.52,14.55,7400.0
2010-02-26 13:55:00,14.54,14.57,14.53,14.57,14000.0,14.54,14.57,14.53,14.57,14000.0
2010-02-26 14:00:00,14.58,14.61,14.58,14.58,19800.0,14.58,14.61,14.58,14.58,19800.0
2010-02-26 14:05:00,14.58,14.6,14.57,14.57,16800.0,14.58,14.6,14.57,14.57,16800.0
2010-02-26 14:10:00,14.56,14.58,14.55,14.55,8600.0,14.56,14.58,14.55,14.55,8600.0
2010-02-26 14:15:00,14.55,14.57,14.55,14.56,9400.0,14.55,14.57,14.55,14.56,9400.0
2010-02-26 14:20:00,14.55,14.56,14.55,14.55,10600.0,14.55,14.56,14.55,14.55,10600.0
2010-02-26 14:25:00,14.55,14.59,14.55,14.59,10600.0,14.55,14.59,14.55,14.59,10600.0
2010-02-26 14:30:00,14.58,14.6,14.58,14.59,10200.0,14.58,14.6,14.58,14.59,10200.0
2010-02-26 14:35:00,14.58,14.58,14.55,14.56,8600.0,14.58,14.58,14.55,14.56,8600.0
2010-02-26 14:40:00,14.57,14.57,14.56,14.56,4600.0,14.57,14.57,14.56,14.56,4600.0
2010-02-26 14:45:00,14.56,14.56,14.55,14.55,4200.0,14.56,14.56,14.55,14.55,4200.0
2010-02-26 14:50:00,14.56,14.56,14.54,14.54,5400.0,14.56,14.56,14.54,14.54,5400.0
2010-02-26 14:55:00,14.53,14.54,14.49,14.51,15200.0,14.53,14.54,14.49,14.51,15200.0
2010-02-26 15:00:00,14.51,14.53,14.47,14.48,17400.0,14.51,14.53,14.47,14.48,17400.0
2010-02-26 15:05:00,14.48,14.48,14.43,14.44,20600.0,14.48,14.48,14.43,14.44,20600.0
2010-02-26 15:10:00,14.44,14.47,14.44,14.47,18800.0,14.44,14.47,14.44,14.47,18800.0
2010-02-26 15:15:00,14.47,14.47,14.43,14.44,21200.0,14.47,14.47,14.43,14.44,21200.0
2010-02-26 15:20:00,14.43,14.44,14.42,14.43,20000.0,14.43,14.44,14.42,14.43,20000.0
2010-02-26 15:25:00,14.42,14.43,14.39,14.39,14800.0,14.42,14.43,14.39,14.39,14800.0
2010-02-26 15:30:00,14.39,14.4,14.39,14.4,20400.0,14.39,14.4,14.39,14.4,20400.0
2010-02-26 15:35:00,14.4,14.42,14.4,14.41,16800.0,14.4,14.42,14.4,14.41,16800.0
2010-02-26 15:40:00,14.4,14.42,14.4,14.41,9400.0,14.4,14.42,14.4,14.41,9400.0
2010-02-26 15:45:00,14.42,14.42,14.38,14.4,37000.0,14.42,14.42,14.38,14.4,37000.0
2010-02-26 15:50:00,14.38,14.4,14.38,14.38,47800.0,14.38,14.4,14.38,14.38,47800.0
2010-02-26 15:55:00,14.38,14.38,14.31,14.33,106400.0,14.38,14.38,14.31,14.33,106400.0
2010-03-01 09:30:00,14.5,14.53,14.41,14.46,30200.0,14.5,14.53,14.41,14.46,30200.0
2010-03-01 09:35:00,14.47,14.54,14.47,14.51,27200.0,14.47,14.54,14.47,14.51,27200.0
2010-03-01 09:40:00,14.51,14.54,14.48,14.49,42200.0,14.51,14.54,14.48,14.49,42200.0
2010-03-01 09:45:00,14.49,14.51,14.49,14.49,40800.0,14.49,14.51,14.49,14.49,40800.0
2010-03-01 09:50:00,14.51,14.54,14.49,14.53,42000.0,14.51,14.54,14.49,14.53,42000.0
2010-03-01 09:55:00,14.53,14.56,14.53,14.55,21800.0,14.53,14.56,14.53,14.55,21800.0
2010-03-01 10:00:00,14.54,14.61,14.5,14.61,35800.0,14.54,14.61,14.5,14.61,35800.0
2010-03-01 10:05:00,14.62,14.67,14.61,14.67,29000.0,14.62,14.67,14.61,14.67,29000.0
2010-03-01 10:10:00,14.68,14.75,14.68,14.74,54000.0,14.68,14.75,14.68,14.74,54000.0
2010-03-01 10:15:00,14.74,14.78,14.74,14.78,22200.0,14.74,14.78,14.74,14.78,22200.0
2010-03-01 10:20:00,14.78,14.83,14.78,14.81,21200.0,14.78,14.83,14.78,14.81,21200.0
2010-03-01 10:25:00,14.81,14.81,14.78,14.8,28600.0,14.81,14.81,14.78,14.8,28600.0
2010-03-01 10:30:00,14.8,14.8,14.76,14.78,160600.0,14.8,14.8,14.76,14.78,160600.0
2010-03-01 10:35:00,14.78,14.84,14.78,14.83,36000.0,14.78,14.84,14.78,14.83,36000.0
2010-03-01 10:40:00,14.81,14.84,14.81,14.83,14400.0,14.81,14.84,14.81,14.83,14400.0
2010-03-01 10:45:00,14.83,14.83,14.81,14.82,8400.0,14.83,14.83,14.81,14.82,8400.0
2010-03-01 10:50:00,14.83,14.87,14.83,14.87,15400.0,14.83,14.87,14.83,14.87,15400.0
2010-03-01 10:55:00,14.88,14.88,14.85,14.85,31000.0,14.88,14.88,14.85,14.85,31000.0
2010-03-01 11:00:00,14.84,14.9,14.81,14.87,40200.0,14.84,14.9,14.81,14.87,40200.0
2010-03-01 11:05:00,14.88,14.9,14.86,14.9,21800.0,14.88,14.9,14.86,14.9,21800.0
2010-03-01 11:10:00,14.9,14.96,14.9,14.95,12200.0,14.9,14.96,14.9,14.95,12200.0
2010-03-01 11:15:00,14.96,14.97,14.94,14.95,20600.0,14.96,14.97,14.94,14.95,20600.0
2010-03-01 11:20:00,14.95,14.95,14.91,14.93,19800.0,14.95,14.95,14.91,14.93,19800.0
2010-03-01 11:25:00,14.91,14.93,14.91,14.93,6200.0,14.91,14.93,14.91,14.93,6200.0
2010-03-01 11:30:00,14.93,14.95,14.93,14.94,10200.0,14.93,14.95,14.93,14.94,10200.0
2010-03-01 11:35:00,14.94,14.95,14.94,14.94,6200.0,14.94,14.95,14.94,14.94,6200.0
2010-03-01 11:40:00,14.95,14.95,14.94,14.94,4800.0,14.95,14.95,14.94,14.94,4800.0
2010-03-01 11:45:00,14.95,14.95,14.94,14.94,4400.0,14.95,14.95,14.94,14.94,4400.0
2010-03-01 11:50:00,14.95,14.95,14.93,14.93,18200.0,14.95,14.95,14.93,14.93,18200.0
2010-03-01 11:55:00,14.94,14.95,14.93,14.95,6400.0,14.94,14.95,14.93,14.95,6400.0
2010-03-01 12:00:00,14.95,14.95,14.93,14.93,11800.0,14.95,14.95,14.93,14.93,11800.0
2010-03-01 12:05:00,14.93,14.95,14.9,14.95,14800.0,14.93,14.95,14.9,14.95,14800.0
2010-03-01 12:10:00,14.95,14.96,14.95,14.96,7000.0,14.95,14.96,14.95,14.96,7000.0
2010-03-01 12:15:00,14.96,15.01,14.96,15.01,9600.0,14.96,15.01,14.96,15.01,9600.0
2010-03-01 12:20:00,15.01,15.05,14.99,15.05,19000.0,15.01,15.05,14.99,15.05,19000.0
2010-03-01 12:25:00,15.05,15.13,15.05,15.12,57800.0,15.05,15.13,15.05,15.12,57800.0
2010-03-01 12:30:00,15.11,15.13,15.09,15.12,20000.0,15.11,15.13,15.09,15.12,20000.0
2010-03-01 12:35:00,15.11,15.12,15.05,15.07,15800.0,15.11,15.12,15.05,15.07,15800.0
2010-03-01 12:40:00,15.07,15.1,15.04,15.04,32200.0,15.07,15.1,15.04,15.04,32200.0
2010-03-01 12:45:00,15.03,15.05,15.02,15.05,30200.0,15.03,15.05,15.02,15.05,30200.0
2010-03-01 12:50:00,15.04,15.05,15.04,15.04,10000.0,15.04,15.05,15.04,15.04,10000.0
2010-03-01 12:55:00,15.04,15.04,15.02,15.04,10400.0,15.04,15.04,15.02,15.04,10400.0
2010-03-01 13:00:00,15.01,15.02,14.99,15.02,4800.0,15.01,15.02,14.99,15.02,4800.0
2010-03-01 13:05:00,15.02,15.06,15.01,15.06,7000.0,15.02,15.06,15.01,15.06,7000.0
2010-03-01 13:10:00,15.05,15.06,15.02,15.04,14200.0,15.05,15.06,15.02,15.04,14200.0
2010-03-01 13:15:00,15.05,15.06,15.04,15.04,2600.0,15.05,15.06,15.04,15.04,2600.0
2010-03-01 13:20:00,15.04,15.05,15.04,15.05,11200.0,15.04,15.05,15.04,15.05,11200.0
2010-03-01 13:25:00,15.05,15.06,15.04,15.05,13400.0,15.05,15.06,15.04,15.05,13400.0
2010-03-01 13:30:00,15.06,15.06,15.03,15.03,10000.0,15.06,15.06,15.03,15.03,10000.0
2010-03-01 13:35:00,15.05,15.06,15.04,15.06,10600.0,15.05,15.06,15.04,15.06,10600.0
2010-03-01 13:40:00,15.05,15.06,15.05,15.05,16000.0,15.05,15.06,15.05,15.05,16000.0
2010-03-01 13:45:00,15.05,15.07,15.05,15.06,11000.0,15.05,15.07,15.05,15.06,11000.0
2010-03-01 13:50:00,15.06,15.07,15.05,15.06,15000.0,15.06,15.07,15.05,15.06,15000.0
2010-03-01 13:55:00,15.07,15.1,15.07,15.1,7000.0,15.07,15.1,15.07,15.1,7000.0
2010-03-01 14:00:00,15.1,15.1,15.08,15.09,9200.0,15.1,15.1,15.08,15.09,9200.0
2010-03-01 14:05:00,15.09,15.12,15.09,15.12,7200.0,15.09,15.12,15.09,15.12,7200.0
2010-03-01 14:10:00,15.12,15.13,15.11,15.13,7800.0,15.12,15.13,15.11,15.13,7800.0
2010-03-01 14:15:00,15.12,15.13,15.12,15.12,18800.0,15.12,15.13,15.12,15.12,18800.0
2010-03-01 14:20:00,15.12,15.13,15.11,15.12,9800.0,15.12,15.13,15.11,15.12,9800.0
2010-03-01 14:25:00,15.12,15.13,15.12,15.13,12000.0,15.12,15.13,15.12,15.13,12000.0
2010-03-01 14:30:00,15.13,15.15,15.13,15.15,15400.0,15.13,15.15,15.13,15.15,15400.0
2010-03-01 14:35:00,15.15,15.19,15.15,15.17,25000.0,15.15,15.19,15.15,15.17,25000.0
2010-03-01 14:40:00,15.16,15.22,15.16,15.22,14200.0,15.16,15.22,15.16,15.22,14200.0
2010-03-01 14:45:00,15.22,15.22,15.13,15.13,45800.0,15.22,15.22,15.13,15.13,45800.0
2010-03-01 14:50:00,15.13,15.14,15.07,15.1,27000.0,15.13,15.14,15.07,15.1,27000.0
2010-03-01 14:55:00,15.1,15.11,15.08,15.08,23200.0,15.1,15.11,15.08,15.08,23200.0
2010-03-01 15:00:00,15.09,15.11,15.05,15.05,19000.0,15.09,15.11,15.05,15.05,19000.0
2010-03-01 15:05:00,15.05,15.06,15.03,15.04,22200.0,15.05,15.06,15.03,15.04,22200.0
2010-03-01 15:10:00,15.03,15.05,15.03,15.05,17800.0,15.03,15.05,15.03,15.05,17800.0
2010-03-01 15:15:00,15.04,15.06,15.04,15.06,13400.0,15.04,15.06,15.04,15.06,13400.0
2010-03-01 15:20:00,15.06,15.08,15.06,15.08,12800.0,15.06,15.08,15.06,15.08,12800.0
2010-03-01 15:25:00,15.08,15.08,15.06,15.06,21400.0,15.08,15.08,15.06,15.06,21400.0
2010-03-01 15:30:00,15.06,15.06,15.0,15.01,63000.0,15.06,15.06,15.0,15.01,63000.0
2010-03-01 15:35:00,15.01,15.08,15.0,15.08,19000.0,15.01,15.08,15.0,15.08,19000.0
2010-03-01 15:40:00,15.08,15.11,15.04,15.11,28800.0,15.08,15.11,15.04,15.11,28800.0
2010-03-01 15:45:00,15.11,15.11,15.06,15.06,28000.0,15.11,15.11,15.06,15.06,28000.0
2010-03-01 15:50:00,15.06,15.11,15.06,15.11,30400.0,15.06,15.11,15.06,15.11,30400.0
2010-03-01 15:55:00,15.1,15.13,15.08,15.09,95400.0,15.1,15.13,15.08,15.09,95400.0
2010-03-02 09:30:00,15.21,15.23,15.11,15.21,32000.0,15.21,15.23,15.11,15.21,32000.0
2010-03-02 09:35:00,15.21,15.24,15.09,15.09,21200.0,15.21,15.24,15.09,15.09,21200.0
2010-03-02 09:40:00,15.08,15.13,15.06,15.13,12000.0,15.08,15.13,15.06,15.13,12000.0
2010-03-02 09:45:00,15.14,15.2,15.14,15.2,67600.0,15.14,15.2,15.14,15.2,67600.0
2010-03-02 09:50:00,15.21,15.22,15.19,15.19,5600.0,15.21,15.22,15.19,15.19,5600.0
2010-03-02 09:55:00,15.19,15.22,15.19,15.22,6000.0,15.19,15.22,15.19,15.22,6000.0
2010-03-02 10:00:00,15.22,15.24,15.21,15.22,9800.0,15.22,15.24,15.21,15.22,9800.0
2010-03-02 10:05:00,15.22,15.25,15.22,15.25,14600.0,15.22,15.25,15.22,15.25,14600.0
2010-03-02 10:10:00,15.25,15.25,15.22,15.22,38600.0,15.25,15.25,15.22,15.22,38600.0
2010-03-02 10:15:00,15.22,15.25,15.22,15.24,10000.0,15.22,15.25,15.22,15.24,10000.0
2010-03-02 10:20:00,15.25,15.26,15.23,15.25,14600.0,15.25,15.26,15.23,15.25,14600.0
2010-03-02 10:25:00,15.24,15.28,15.24,15.28,6400.0,15.24,15.28,15.24,15.28,6400.0
2010-03-02 10:30:00,15.28,15.34,15.27,15.33,20400.0,15.28,15.34,15.27,15.33,20400.0
2010-03-02 10:35:00,15.33,15.37,15.3,15.34,12400.0,15.33,15.37,15.3,15.34,12400.0
2010-03-02 10:40:00,15.34,15.38,15.34,15.37,6400.0,15.34,15.38,15.34,15.37,6400.0
2010-03-02 10:45:00,15.37,15.38,15.34,15.35,8600.0,15.37,15.38,15.34,15.35,8600.0
2010-03-02 10:50:00,15.35,15.37,15.34,15.37,8000.0,15.35,15.37,15.34,15.37,8000.0
2010-03-02 10:55:00,15.37,15.38,15.35,15.36,8200.0,15.37,15.38,15.35,15.36,8200.0
2010-03-02 11:00:00,15.35,15.37,15.35,15.37,11400.0,15.35,15.37,15.35,15.37,11400.0
2010-03-02 11:05:00,15.37,15.37,15.36,15.36,7600.0,15.37,15.37,15.36,15.36,7600.0
2010-03-02 11:10:00,15.36,15.37,15.36,15.36,4400.0,15.36,15.37,15.36,15.36,4400.0
2010-03-02 11:15:00,15.36,15.38,15.36,15.38,13200.0,15.36,15.38,15.36,15.38,13200.0
2010-03-02 11:20:00,15.38,15.43,15.37,15.43,15400.0,15.38,15.43,15.37,15.43,15400.0
2010-03-02 11:25:00,15.42,15.47,15.42,15.47,21000.0,15.42,15.47,15.42,15.47,21000.0
2010-03-02 11:30:00,15.47,15.47,15.42,15.43,15000.0,15.47,15.47,15.42,15.43,15000.0
2010-03-02 11:35:00,15.43,15.44,15.38,15.43,23200.0,15.43,15.44,15.38,15.43,23200.0
2010-03-02 11:40:00,15.44,15.44,15.43,15.43,800.0,15.44,15.44,15.43,15.43,800.0
2010-03-02 11:45:00,15.44,15.44,15.44,15.44,6800.0,15.44,15.44,15.44,15.44,6800.0
2010-03-02 11:50:00,15.44,15.44,15.44,15.44,3000.0,15.44,15.44,15.44,15.44,3000.0
2010-03-02 11:55:00,15.44,15.44,15.44,15.44,1400.0,15.44,15.44,15.44,15.44,1400.0
2010-03-02 12:00:00,15.44,15.44,15.44,15.44,1400.0,15.44,15.44,15.44,15.44,1400.0
2010-03-02 12:05:00,15.44,15.44,15.44,15.44,8200.0,15.44,15.44,15.44,15.44,8200.0
2010-03-02 12:10:00,15.44,15.44,15.42,15.42,15600.0,15.44,15.44,15.42,15.42,15600.0
2010-03-02 12:15:00,15.42,15.42,15.38,15.42,13200.0,15.42,15.42,15.38,15.42,13200.0
2010-03-02 12:20:00,15.42,15.42,15.4,15.41,8000.0,15.42,15.42,15.4,15.41,8000.0
2010-03-02 12:25:00,15.41,15.47,15.4,15.47,10200.0,15.41,15.47,15.4,15.47,10200.0
2010-03-02 12:30:00,15.47,15.47,15.46,15.46,14400.0,15.47,15.47,15.46,15.46,14400.0
2010-03-02 12:35:00,15.46,15.47,15.46,15.47,16200.0,15.46,15.47,15.46,15.47,16200.0
2010-03-02 12:40:00,15.47,15.47,15.46,15.47,13600.0,15.47,15.47,15.46,15.47,13600.0
2010-03-02 12:45:00,15.47,15.48,15.47,15.48,66800.0,15.47,15.48,15.47,15.48,66800.0
2010-03-02 12:50:00,15.48,15.49,15.47,15.48,11600.0,15.48,15.49,15.47,15.48,11600.0
2010-03-02 12:55:00,15.47,15.47,15.46,15.47,4200.0,15.47,15.47,15.46,15.47,4200.0
2010-03-02 13:00:00,15.47,15.47,15.45,15.45,4600.0,15.47,15.47,15.45,15.45,4600.0
2010-03-02 13:05:00,15.45,15.52,15.44,15.52,41600.0,15.45,15.52,15.44,15.52,41600.0
2010-03-02 13:10:00,15.52,15.57,15.51,15.57,21600.0,15.52,15.57,15.51,15.57,21600.0
2010-03-02 13:15:00,15.56,15.57,15.55,15.56,14200.0,15.56,15.57,15.55,15.56,14200.0
2010-03-02 13:20:00,15.56,15.56,15.55,15.56,15600.0,15.56,15.56,15.55,15.56,15600.0
2010-03-02 13:25:00,15.55,15.56,15.55,15.55,7800.0,15.55,15.56,15.55,15.55,7800.0
2010-03-02 13:30:00,15.55,15.55,15.55,15.55,3600.0,15.55,15.55,15.55,15.55,3600.0
2010-03-02 13:35:00,15.55,15.55,15.54,15.55,10400.0,15.55,15.55,15.54,15.55,10400.0
2010-03-02 13:40:00,15.55,15.55,15.54,15.54,3800.0,15.55,15.55,15.54,15.54,3800.0
2010-03-02 13:45:00,15.54,15.54,15.53,15.54,7600.0,15.54,15.54,15.53,15.54,7600.0
2010-03-02 13:50:00,15.54,15.56,15.52,15.55,10000.0,15.54,15.56,15.52,15.55,10000.0
2010-03-02 13:55:00,15.55,15.56,15.55,15.55,9600.0,15.55,15.56,15.55,15.55,9600.0
2010-03-02 14:00:00,15.55,15.56,15.55,15.55,14600.0,15.55,15.56,15.55,15.55,14600.0
2010-03-02 14:05:00,15.55,15.55,15.54,15.54,4600.0,15.55,15.55,15.54,15.54,4600.0
2010-03-02 14:10:00,15.54,15.54,15.5,15.5,17400.0,15.54,15.54,15.5,15.5,17400.0
2010-03-02 14:15:00,15.49,15.53,15.49,15.49,42800.0,15.49,15.53,15.49,15.49,42800.0
2010-03-02 14:20:00,15.49,15.52,15.49,15.5,79600.0,15.49,15.52,15.49,15.5,79600.0
2010-03-02 14:25:00,15.5,15.52,15.5,15.52,6600.0,15.5,15.52,15.5,15.52,6600.0
2010-03-02 14:30:00,15.52,15.54,15.49,15.52,33400.0,15.52,15.54,15.49,15.52,33400.0
2010-03-02 14:35:00,15.51,15.52,15.49,15.49,29600.0,15.51,15.52,15.49,15.49,29600.0
2010-03-02 14:40:00,15.49,15.5,15.49,15.49,13200.0,15.49,15.5,15.49,15.49,13200.0
2010-03-02 14:45:00,15.49,15.49,15.49,15.49,5800.0,15.49,15.49,15.49,15.49,5800.0
2010-03-02 14:50:00,15.49,15.5,15.46,15.46,36000.0,15.49,15.5,15.46,15.46,36000.0
2010-03-02 14:55:00,15.46,15.49,15.46,15.49,12000.0,15.46,15.49,15.46,15.49,12000.0
2010-03-02 15:00:00,15.49,15.52,15.49,15.5,25000.0,15.49,15.52,15.49,15.5,25000.0
2010-03-02 15:05:00,15.5,15.51,15.5,15.5,73400.0,15.5,15.51,15.5,15.5,73400.0
2010-03-02 15:10:00,15.5,15.51,15.5,15.51,6000.0,15.5,15.51,15.5,15.51,6000.0
2010-03-02 15:15:00,15.5,15.51,15.5,15.5,18800.0,15.5,15.51,15.5,15.5,18800.0
2010-03-02 15:20:00,15.5,15.51,15.5,15.5,24800.0,15.5,15.51,15.5,15.5,24800.0
2010-03-02 15:25:00,15.5,15.51,15.5,15.5,28400.0,15.5,15.51,15.5,15.5,28400.0
2010-03-02 15:30:00,15.5,15.51,15.5,15.51,14400.0,15.5,15.51,15.5,15.51,14400.0
2010-03-02 15:35:00,15.51,15.53,15.5,15.5,57200.0,15.51,15.53,15.5,15.5,57200.0
2010-03-02 15:40:00,15.5,15.51,15.47,15.47,21400.0,15.5,15.51,15.47,15.47,21400.0
2010-03-02 15:45:00,15.47,15.48,15.47,15.48,18800.0,15.47,15.48,15.47,15.48,18800.0
2010-03-02 15:50:00,15.48,15.49,15.48,15.49,14200.0,15.48,15.49,15.48,15.49,14200.0
2010-03-02 15:55:00,15.49,15.53,15.48,15.53,54400.0,15.49,15.53,15.48,15.53,54400.0
2010-03-03 09:30:00,15.56,15.56,15.47,15.54,10000.0,15.56,15.56,15.47,15.54,10000.0
2010-03-03 09:35:00,15.52,15.54,15.45,15.47,17000.0,15.52,15.54,15.45,15.47,17000.0
2010-03-03 09:40:00,15.47,15.47,15.42,15.45,15200.0,15.47,15.47,15.42,15.45,15200.0
2010-03-03 09:45:00,15.44,15.52,15.43,15.5,18200.0,15.44,15.52,15.43,15.5,18200.0
2010-03-03 09:50:00,15.52,15.56,15.5,15.53,24000.0,15.52,15.56,15.5,15.53,24000.0
2010-03-03 09:55:00,15.54,15.58,15.54,15.58,8400.0,15.54,15.58,15.54,15.58,8400.0
2010-03-03 10:00:00,15.58,15.62,15.58,15.61,15800.0,15.58,15.62,15.58,15.61,15800.0
2010-03-03 10:05:00,15.61,15.62,15.6,15.61,7200.0,15.61,15.62,15.6,15.61,7200.0
2010-03-03 10:10:00,15.61,15.62,15.59,15.62,11200.0,15.61,15.62,15.59,15.62,11200.0
2010-03-03 10:15:00,15.62,15.65,15.61,15.64,7800.0,15.62,15.65,15.61,15.64,7800.0
2010-03-03 10:20:00,15.63,15.63,15.58,15.61,15800.0,15.63,15.63,15.58,15.61,15800.0
2010-03-03 10:25:00,15.62,15.62,15.56,15.56,7600.0,15.62,15.62,15.56,15.56,7600.0
2010-03-03 10:30:00,15.56,15.65,15.54,15.63,9800.0,15.56,15.65,15.54,15.63,9800.0
2010-03-03 10:35:00,15.62,15.66,15.62,15.65,2400.0,15.62,15.66,15.62,15.65,2400.0
2010-03-03 10:40:00,15.65,15.66,15.62,15.62,6600.0,15.65,15.66,15.62,15.62,6600.0
2010-03-03 10:45:00,15.62,15.63,15.6,15.62,3000.0,15.62,15.63,15.6,15.62,3000.0
2010-03-03 10:50:00,15.62,15.63,15.59,15.61,7400.0,15.62,15.63,15.59,15.61,7400.0
2010-03-03 10:55:00,15.61,15.65,15.6,15.6,11000.0,15.61,15.65,15.6,15.6,11000.0
2010-03-03 11:00:00,15.59,15.62,15.59,15.6,10600.0,15.59,15.62,15.59,15.6,10600.0
2010-03-03 11:05:00,15.6,15.63,15.6,15.6,9400.0,15.6,15.63,15.6,15.6,9400.0
2010-03-03 11:10:00,15.6,15.6,15.59,15.6,5000.0,15.6,15.6,15.59,15.6,5000.0
2010-03-03 11:15:00,15.6,15.6,15.6,15.6,3400.0,15.6,15.6,15.6,15.6,3400.0
2010-03-03 11:20:00,15.6,15.6,15.59,15.59,7000.0,15.6,15.6,15.59,15.59,7000.0
2010-03-03 11:25:00,15.6,15.61,15.6,15.6,5800.0,15.6,15.61,15.6,15.6,5800.0
2010-03-03 11:30:00,15.6,15.61,15.6,15.6,6400.0,15.6,15.61,15.6,15.6,6400.0
2010-03-03 11:35:00,15.6,15.62,15.57,15.57,32800.0,15.6,15.62,15.57,15.57,32800.0
2010-03-03 11:40:00,15.57,15.58,15.55,15.57,5800.0,15.57,15.58,15.55,15.57,5800.0
2010-03-03 11:45:00,15.56,15.57,15.56,15.56,1600.0,15.56,15.57,15.56,15.56,1600.0
2010-03-03 11:50:00,15.56,15.58,15.56,15.58,7400.0,15.56,15.58,15.56,15.58,7400.0
2010-03-03 11:55:00,15.58,15.63,15.57,15.63,82200.0,15.58,15.63,15.57,15.63,82200.0
2010-03-03 12:00:00,15.64,15.7,15.63,15.7,20000.0,15.64,15.7,15.63,15.7,20000.0
2010-03-03 12:05:00,15.7,15.71,15.63,15.63,5400.0,15.7,15.71,15.63,15.63,5400.0
2010-03-03 12:10:00,15.64,15.65,15.63,15.63,5000.0,15.64,15.65,15.63,15.63,5000.0
2010-03-03 12:15:00,15.64,15.65,15.63,15.65,4000.0,15.64,15.65,15.63,15.65,4000.0
2010-03-03 12:20:00,15.65,15.7,15.65,15.7,5200.0,15.65,15.7,15.65,15.7,5200.0
2010-03-03 12:25:00,15.7,15.7,15.67,15.67,8400.0,15.7,15.7,15.67,15.67,8400.0
2010-03-03 12:30:00,15.65,15.69,15.65,15.65,15600.0,15.65,15.69,15.65,15.65,15600.0
2010-03-03 12:35:00,15.65,15.65,15.61,15.61,2400.0,15.65,15.65,15.61,15.61,2400.0
2010-03-03 12:40:00,15.61,15.63,15.61,15.61,3400.0,15.61,15.63,15.61,15.61,3400.0
2010-03-03 12:45:00,15.6,15.61,15.6,15.61,4200.0,15.6,15.61,15.6,15.61,4200.0
2010-03-03 12:50:00,15.61,15.61,15.58,15.59,4200.0,15.61,15.61,15.58,15.59,4200.0
2010-03-03 12:55:00,15.59,15.6,15.59,15.6,2000.0,15.59,15.6,15.59,15.6,2000.0
2010-03-03 13:00:00,15.58,15.6,15.58,15.59,3400.0,15.58,15.6,15.58,15.59,3400.0
2010-03-03 13:05:00,15.59,15.6,15.57,15.57,2600.0,15.59,15.6,15.57,15.57,2600.0
2010-03-03 13:10:00,15.58,15.59,15.56,15.57,22200.0,15.58,15.59,15.56,15.57,22200.0
2010-03-03 13:15:00,15.58,15.62,15.56,15.62,15400.0,15.58,15.62,15.56,15.62,15400.0
2010-03-03 13:20:00,15.62,15.62,15.56,15.56,10000.0,15.62,15.62,15.56,15.56,10000.0
2010-03-03 13:25:00,15.56,15.58,15.56,15.56,44800.0,15.56,15.58,15.56,15.56,44800.0
2010-03-03 13:30:00,15.56,15.57,15.56,15.56,71600.0,15.56,15.57,15.56,15.56,71600.0
2010-03-03 13:35:00,15.56,15.56,15.56,15.56,1000.0,15.56,15.56,15.56,15.56,1000.0
2010-03-03 13:40:00,15.56,15.56,15.51,15.51,19200.0,15.56,15.56,15.51,15.51,19200.0
2010-03-03 13:45:00,15.52,15.54,15.51,15.52,6000.0,15.52,15.54,15.51,15.52,6000.0
2010-03-03 13:50:00,15.53,15.54,15.5,15.5,19400.0,15.53,15.54,15.5,15.5,19400.0
2010-03-03 13:55:00,15.49,15.51,15.49,15.49,3200.0,15.49,15.51,15.49,15.49,3200.0
2010-03-03 14:00:00,15.5,15.55,15.47,15.52,40600.0,15.5,15.55,15.47,15.52,40600.0
2010-03-03 14:05:00,15.52,15.56,15.52,15.53,7800.0,15.52,15.56,15.52,15.53,7800.0
2010-03-03 14:10:00,15.54,15.55,15.53,15.55,8600.0,15.54,15.55,15.53,15.55,8600.0
2010-03-03 14:15:00,15.55,15.55,15.52,15.52,3800.0,15.55,15.55,15.52,15.52,3800.0
2010-03-03 14:20:00,15.52,15.52,15.49,15.5,5600.0,15.52,15.52,15.49,15.5,5600.0
2010-03-03 14:25:00,15.53,15.54,15.51,15.51,2200.0,15.53,15.54,15.51,15.51,2200.0
2010-03-03 14:30:00,15.53,15.53,15.49,15.52,4400.0,15.53,15.53,15.49,15.52,4400.0
2010-03-03 14:35:00,15.53,15.55,15.48,15.49,29400.0,15.53,15.55,15.48,15.49,29400.0
2010-03-03 14:40:00,15.49,15.49,15.48,15.49,24200.0,15.49,15.49,15.48,15.49,24200.0
2010-03-03 14:45:00,15.49,15.5,15.47,15.49,18400.0,15.49,15.5,15.47,15.49,18400.0
2010-03-03 14:50:00,15.49,15.5,15.49,15.49,11800.0,15.49,15.5,15.49,15.49,11800.0
2010-03-03 14:55:00,15.5,15.5,15.47,15.49,10000.0,15.5,15.5,15.47,15.49,10000.0
2010-03-03 15:00:00,15.49,15.5,15.47,15.49,12800.0,15.49,15.5,15.47,15.49,12800.0
2010-03-03 15:05:00,15.49,15.53,15.49,15.53,13000.0,15.49,15.53,15.49,15.53,13000.0
2010-03-03 15:10:00,15.53,15.53,15.52,15.52,4400.0,15.53,15.53,15.52,15.52,4400.0
2010-03-03 15:15:00,15.52,15.54,15.52,15.54,10400.0,15.52,15.54,15.52,15.54,10400.0
2010-03-03 15:20:00,15.53,15.54,15.53,15.54,8600.0,15.53,15.54,15.53,15.54,8600.0
2010-03-03 15:25:00,15.54,15.56,15.54,15.54,5800.0,15.54,15.56,15.54,15.54,5800.0
2010-03-03 15:30:00,15.54,15.58,15.54,15.58,23200.0,15.54,15.58,15.54,15.58,23200.0
2010-03-03 15:35:00,15.58,15.61,15.58,15.58,13200.0,15.58,15.61,15.58,15.58,13200.0
2010-03-03 15:40:00,15.58,15.58,15.56,15.56,10000.0,15.58,15.58,15.56,15.56,10000.0
2010-03-03 15:45:00,15.56,15.59,15.56,15.59,12600.0,15.56,15.59,15.56,15.59,12600.0
2010-03-03 15:50:00,15.59,15.59,15.58,15.59,20000.0,15.59,15.59,15.58,15.59,20000.0
2010-03-03 15:55:00,15.59,15.63,15.59,15.62,59000.0,15.59,15.63,15.59,15.62,59000.0
2010-03-04 09:30:00,15.59,15.69,15.52,15.67,15200.0,15.59,15.69,15.52,15.67,15200.0
2010-03-04 09:35:00,15.66,15.68,15.63,15.68,5400.0,15.66,15.68,15.63,15.68,5400.0
2010-03-04 09:40:00,15.68,15.74,15.68,15.74,33800.0,15.68,15.74,15.68,15.74,33800.0
2010-03-04 09:45:00,15.74,15.78,15.73,15.76,32400.0,15.74,15.78,15.73,15.76,32400.0
2010-03-04 09:50:00,15.77,15.8,15.76,15.79,33600.0,15.77,15.8,15.76,15.79,33600.0
2010-03-04 09:55:00,15.79,15.82,15.79,15.81,4000.0,15.79,15.82,15.79,15.81,4000.0
2010-03-04 10:00:00,15.8,15.81,15.78,15.81,17800.0,15.8,15.81,15.78,15.81,17800.0
2010-03-04 10:05:00,15.8,15.81,15.8,15.81,11400.0,15.8,15.81,15.8,15.81,11400.0
2010-03-04 10:10:00,15.81,15.83,15.8,15.8,12800.0,15.81,15.83,15.8,15.8,12800.0
2010-03-04 10:15:00,15.8,15.81,15.77,15.8,21400.0,15.8,15.81,15.77,15.8,21400.0
2010-03-04 10:20:00,15.79,15.8,15.79,15.8,4000.0,15.79,15.8,15.79,15.8,4000.0
2010-03-04 10:25:00,15.79,15.81,15.79,15.8,11400.0,15.79,15.81,15.79,15.8,11400.0
2010-03-04 10:30:00,15.8,15.8,15.77,15.79,11400.0,15.8,15.8,15.77,15.79,11400.0
2010-03-04 10:35:00,15.77,15.78,15.73,15.74,22000.0,15.77,15.78,15.73,15.74,22000.0
2010-03-04 10:40:00,15.72,15.72,15.68,15.69,22400.0,15.72,15.72,15.68,15.69,22400.0
2010-03-04 10:45:00,15.69,15.7,15.68,15.7,9400.0,15.69,15.7,15.68,15.7,9400.0
2010-03-04 10:50:00,15.71,15.73,15.7,15.72,6000.0,15.71,15.73,15.7,15.72,6000.0
2010-03-04 10:55:00,15.74,15.77,15.74,15.77,4200.0,15.74,15.77,15.74,15.77,4200.0
2010-03-04 11:00:00,15.76,15.79,15.74,15.77,9800.0,15.76,15.79,15.74,15.77,9800.0
2010-03-04 11:05:00,15.77,15.77,15.76,15.76,3000.0,15.77,15.77,15.76,15.76,3000.0
2010-03-04 11:10:00,15.76,15.76,15.76,15.76,1200.0,15.76,15.76,15.76,15.76,1200.0
2010-03-04 11:15:00,15.76,15.77,15.76,15.77,1400.0,15.76,15.77,15.76,15.77,1400.0
2010-03-04 11:20:00,15.76,15.77,15.76,15.76,10800.0,15.76,15.77,15.76,15.76,10800.0
2010-03-04 11:25:00,15.76,15.76,15.74,15.74,2800.0,15.76,15.76,15.74,15.74,2800.0
2010-03-04 11:30:00,15.76,15.77,15.74,15.77,5800.0,15.76,15.77,15.74,15.77,5800.0
2010-03-04 11:35:00,15.75,15.79,15.75,15.77,11800.0,15.75,15.79,15.75,15.77,11800.0
2010-03-04 11:40:00,15.78,15.79,15.77,15.79,4200.0,15.78,15.79,15.77,15.79,4200.0
2010-03-04 11:45:00,15.77,15.8,15.77,15.79,4600.0,15.77,15.8,15.77,15.79,4600.0
2010-03-04 11:50:00,15.8,15.8,15.79,15.8,4000.0,15.8,15.8,15.79,15.8,4000.0
2010-03-04 11:55:00,15.79,15.8,15.79,15.8,9600.0,15.79,15.8,15.79,15.8,9600.0
2010-03-04 12:00:00,15.8,15.8,15.79,15.79,5600.0,15.8,15.8,15.79,15.79,5600.0
2010-03-04 12:05:00,15.8,15.8,15.79,15.8,16600.0,15.8,15.8,15.79,15.8,16600.0
2010-03-04 12:10:00,15.8,15.81,15.79,15.8,7200.0,15.8,15.81,15.79,15.8,7200.0
2010-03-04 12:15:00,15.8,15.8,15.79,15.8,3800.0,15.8,15.8,15.79,15.8,3800.0
2010-03-04 12:20:00,15.8,15.81,15.79,15.81,7000.0,15.8,15.81,15.79,15.81,7000.0
2010-03-04 12:25:00,15.81,15.81,15.81,15.81,4600.0,15.81,15.81,15.81,15.81,4600.0
2010-03-04 12:30:00,15.81,15.82,15.81,15.81,4200.0,15.81,15.82,15.81,15.81,4200.0
2010-03-04 12:35:00,15.81,15.81,15.79,15.79,6800.0,15.81,15.81,15.79,15.79,6800.0
2010-03-04 12:40:00,15.79,15.8,15.78,15.8,5800.0,15.79,15.8,15.78,15.8,5800.0
2010-03-04 12:45:00,15.8,15.81,15.8,15.81,3600.0,15.8,15.81,15.8,15.81,3600.0
2010-03-04 12:50:00,15.81,15.84,15.81,15.84,4800.0,15.81,15.84,15.81,15.84,4800.0
2010-03-04 12:55:00,15.84,15.85,15.84,15.84,4000.0,15.84,15.85,15.84,15.84,4000.0
2010-03-04 13:00:00,15.81,15.81,15.78,15.79,3400.0,15.81,15.81,15.78,15.79,3400.0
2010-03-04 13:05:00,15.79,15.8,15.78,15.78,1600.0,15.79,15.8,15.78,15.78,1600.0
2010-03-04 13:10:00,15.78,15.78,15.78,15.78,400.0,15.78,15.78,15.78,15.78,400.0
2010-03-04 13:15:00,15.78,15.79,15.76,15.77,40200.0,15.78,15.79,15.76,15.77,40200.0
2010-03-04 13:20:00,15.76,15.76,15.74,15.74,5200.0,15.76,15.76,15.74,15.74,5200.0
2010-03-04 13:25:00,15.73,15.74,15.73,15.74,1800.0,15.73,15.74,15.73,15.74,1800.0
2010-03-04 13:30:00,15.74,15.74,15.71,15.72,8000.0,15.74,15.74,15.71,15.72,8000.0
2010-03-04 13:35:00,15.71,15.72,15.71,15.72,1600.0,15.71,15.72,15.71,15.72,1600.0
2010-03-04 13:40:00,15.72,15.74,15.71,15.72,7200.0,15.72,15.74,15.71,15.72,7200.0
2010-03-04 13:45:00,15.73,15.73,15.71,15.72,8200.0,15.73,15.73,15.71,15.72,8200.0
2010-03-04 13:50:00,15.72,15.75,15.72,15.74,7200.0,15.72,15.75,15.72,15.74,7200.0
2010-03-04 13:55:00,15.75,15.8,15.74,15.79,7400.0,15.75,15.8,15.74,15.79,7400.0
2010-03-04 14:00:00,15.8,15.8,15.77,15.79,6600.0,15.8,15.8,15.77,15.79,6600.0
2010-03-04 14:05:00,15.8,15.8,15.79,15.79,2200.0,15.8,15.8,15.79,15.79,2200.0
2010-03-04 14:10:00,15.78,15.78,15.75,15.75,2800.0,15.78,15.78,15.75,15.75,2800.0
2010-03-04 14:15:00,15.74,15.76,15.74,15.75,4400.0,15.74,15.76,15.74,15.75,4400.0
2010-03-04 14:20:00,15.76,15.76,15.75,15.76,6400.0,15.76,15.76,15.75,15.76,6400.0
2010-03-04 14:25:00,15.76,15.77,15.76,15.77,1800.0,15.76,15.77,15.76,15.77,1800.0
2010-03-04 14:30:00,15.78,15.78,15.77,15.78,6000.0,15.78,15.78,15.77,15.78,6000.0
2010-03-04 14:35:00,15.8,15.83,15.79,15.81,5200.0,15.8,15.83,15.79,15.81,5200.0
2010-03-04 14:40:00,15.82,15.85,15.81,15.84,11000.0,15.82,15.85,15.81,15.84,11000.0
2010-03-04 14:45:00,15.85,15.92,15.85,15.87,53400.0,15.85,15.92,15.85,15.87,53400.0
2010-03-04 14:50:00,15.86,15.88,15.86,15.88,5600.0,15.86,15.88,15.86,15.88,5600.0
2010-03-04 14:55:00,15.89,15.89,15.87,15.87,4800.0,15.89,15.89,15.87,15.87,4800.0
2010-03-04 15:00:00,15.87,15.87,15.85,15.86,12000.0,15.87,15.87,15.85,15.86,12000.0
2010-03-04 15:05:00,15.86,15.86,15.83,15.84,17200.0,15.86,15.86,15.83,15.84,17200.0
2010-03-04 15:10:00,15.83,15.85,15.81,15.81,17200.0,15.83,15.85,15.81,15.81,17200.0
2010-03-04 15:15:00,15.81,15.81,15.81,15.81,2600.0,15.81,15.81,15.81,15.81,2600.0
2010-03-04 15:20:00,15.81,15.81,15.8,15.81,9600.0,15.81,15.81,15.8,15.81,9600.0
2010-03-04 15:25:00,15.81,15.85,15.81,15.85,5800.0,15.81,15.85,15.81,15.85,5800.0
2010-03-04 15:30:00,15.85,15.85,15.84,15.84,6800.0,15.85,15.85,15.84,15.84,6800.0
2010-03-04 15:35:00,15.85,15.87,15.85,15.87,13200.0,15.85,15.87,15.85,15.87,13200.0
2010-03-04 15:40:00,15.87,15.88,15.87,15.87,8000.0,15.87,15.88,15.87,15.87,8000.0
2010-03-04 15:45:00,15.88,15.93,15.88,15.9,37400.0,15.88,15.93,15.88,15.9,37400.0
2010-03-04 15:50:00,15.9,15.95,15.88,15.9,55200.0,15.9,15.95,15.88,15.9,55200.0
2010-03-04 15:55:00,15.9,15.95,15.9,15.92,57400.0,15.9,15.95,15.9,15.92,57400.0
2010-03-05 09:30:00,15.99,16.03,15.94,16.03,43000.0,15.99,16.03,15.94,16.03,43000.0
2010-03-05 09:35:00,16.02,16.07,16.01,16.05,14800.0,16.02,16.07,16.01,16.05,14800.0
2010-03-05 09:40:00,16.05,16.05,16.02,16.02,8000.0,16.05,16.05,16.02,16.02,8000.0
2010-03-05 09:45:00,16.02,16.07,16.01,16.06,24400.0,16.02,16.07,16.01,16.06,24400.0
2010-03-05 09:50:00,16.06,16.08,16.05,16.06,28000.0,16.06,16.08,16.05,16.06,28000.0
2010-03-05 09:55:00,16.05,16.06,16.0,16.04,34800.0,16.05,16.06,16.0,16.04,34800.0
2010-03-05 10:00:00,16.04,16.06,16.03,16.03,16800.0,16.04,16.06,16.03,16.03,16800.0
2010-03-05 10:05:00,16.03,16.06,16.03,16.05,26400.0,16.03,16.06,16.03,16.05,26400.0
2010-03-05 10:10:00,16.06,16.06,16.03,16.05,17600.0,16.06,16.06,16.03,16.05,17600.0
2010-03-05 10:15:00,16.05,16.06,16.03,16.04,21800.0,16.05,16.06,16.03,16.04,21800.0
2010-03-05 10:20:00,16.04,16.06,16.04,16.05,22800.0,16.04,16.06,16.04,16.05,22800.0
2010-03-05 10:25:00,16.05,16.06,16.03,16.06,27600.0,16.05,16.06,16.03,16.06,27600.0
2010-03-05 10:30:00,16.06,16.08,16.05,16.08,16200.0,16.06,16.08,16.05,16.08,16200.0
2010-03-05 10:35:00,16.08,16.08,16.07,16.08,14600.0,16.08,16.08,16.07,16.08,14600.0
2010-03-05 10:40:00,16.07,16.08,16.06,16.08,4000.0,16.07,16.08,16.06,16.08,4000.0
2010-03-05 10:45:00,16.09,16.1,16.09,16.1,8800.0,16.09,16.1,16.09,16.1,8800.0
2010-03-05 10:50:00,16.1,16.15,16.1,16.15,8800.0,16.1,16.15,16.1,16.15,8800.0
2010-03-05 10:55:00,16.15,16.17,16.14,16.17,5800.0,16.15,16.17,16.14,16.17,5800.0
2010-03-05 11:00:00,16.19,16.25,16.19,16.25,6600.0,16.19,16.25,16.19,16.25,6600.0
2010-03-05 11:05:00,16.25,16.25,16.21,16.25,8000.0,16.25,16.25,16.21,16.25,8000.0
2010-03-05 11:10:00,16.25,16.31,16.25,16.31,20000.0,16.25,16.31,16.25,16.31,20000.0
2010-03-05 11:15:00,16.33,16.34,16.31,16.31,6800.0,16.33,16.34,16.31,16.31,6800.0
2010-03-05 11:20:00,16.3,16.31,16.29,16.31,1600.0,16.3,16.31,16.29,16.31,1600.0
2010-03-05 11:25:00,16.31,16.32,16.31,16.32,1000.0,16.31,16.32,16.31,16.32,1000.0
2010-03-05 11:30:00,16.31,16.31,16.28,16.29,5800.0,16.31,16.31,16.28,16.29,5800.0
2010-03-05 11:35:00,16.29,16.29,16.29,16.29,200.0,16.29,16.29,16.29,16.29,200.0
2010-03-05 11:40:00,16.31,16.31,16.29,16.29,3400.0,16.31,16.31,16.29,16.29,3400.0
2010-03-05 11:45:00,16.3,16.3,16.28,16.29,3600.0,16.3,16.3,16.28,16.29,3600.0
2010-03-05 11:50:00,16.29,16.29,16.29,16.29,7400.0,16.29,16.29,16.29,16.29,7400.0
2010-03-05 11:55:00,16.29,16.29,16.25,16.28,12600.0,16.29,16.29,16.25,16.28,12600.0
2010-03-05 12:00:00,16.28,16.29,16.27,16.28,5600.0,16.28,16.29,16.27,16.28,5600.0
2010-03-05 12:05:00,16.28,16.3,16.27,16.28,4600.0,16.28,16.3,16.27,16.28,4600.0
2010-03-05 12:10:00,16.29,16.3,16.29,16.29,6600.0,16.29,16.3,16.29,16.29,6600.0
2010-03-05 12:15:00,16.3,16.34,16.3,16.34,8800.0,16.3,16.34,16.3,16.34,8800.0
2010-03-05 12:20:00,16.34,16.43,16.34,16.43,21400.0,16.34,16.43,16.34,16.43,21400.0
2010-03-05 12:25:00,16.43,16.44,16.43,16.43,7600.0,16.43,16.44,16.43,16.43,7600.0
2010-03-05 12:30:00,16.43,16.45,16.43,16.45,8400.0,16.43,16.45,16.43,16.45,8400.0
2010-03-05 12:35:00,16.45,16.45,16.43,16.43,6600.0,16.45,16.45,16.43,16.43,6600.0
2010-03-05 12:40:00,16.43,16.43,16.43,16.43,6600.0,16.43,16.43,16.43,16.43,6600.0
2010-03-05 12:45:00,16.43,16.43,16.43,16.43,2600.0,16.43,16.43,16.43,16.43,2600.0
2010-03-05 12:50:00,16.43,16.43,16.43,16.43,2200.0,16.43,16.43,16.43,16.43,2200.0
2010-03-05 12:55:00,16.43,16.43,16.43,16.43,6800.0,16.43,16.43,16.43,16.43,6800.0
2010-03-05 13:00:00,16.43,16.43,16.43,16.43,13400.0,16.43,16.43,16.43,16.43,13400.0
2010-03-05 13:05:00,16.43,16.44,16.43,16.43,12600.0,16.43,16.44,16.43,16.43,12600.0
2010-03-05 13:10:00,16.43,16.44,16.43,16.44,17600.0,16.43,16.44,16.43,16.44,17600.0
2010-03-05 13:15:00,16.43,16.44,16.43,16.44,31000.0,16.43,16.44,16.43,16.44,31000.0
2010-03-05 13:20:00,16.44,16.49,16.44,16.46,17800.0,16.44,16.49,16.44,16.46,17800.0
2010-03-05 13:25:00,16.47,16.48,16.45,16.48,7000.0,16.47,16.48,16.45,16.48,7000.0
2010-03-05 13:30:00,16.48,16.5,16.48,16.5,41400.0,16.48,16.5,16.48,16.5,41400.0
2010-03-05 13:35:00,16.49,16.49,16.43,16.44,18200.0,16.49,16.49,16.43,16.44,18200.0
2010-03-05 13:40:00,16.45,16.49,16.45,16.46,6600.0,16.45,16.49,16.45,16.46,6600.0
2010-03-05 13:45:00,16.46,16.47,16.43,16.47,13000.0,16.46,16.47,16.43,16.47,13000.0
2010-03-05 13:50:00,16.47,16.5,16.47,16.49,5800.0,16.47,16.5,16.47,16.49,5800.0
2010-03-05 13:55:00,16.48,16.55,16.48,16.54,36800.0,16.48,16.55,16.48,16.54,36800.0
2010-03-05 14:00:00,16.54,16.57,16.54,16.56,13800.0,16.54,16.57,16.54,16.56,13800.0
2010-03-05 14:05:00,16.56,16.61,16.56,16.58,20000.0,16.56,16.61,16.56,16.58,20000.0
2010-03-05 14:10:00,16.58,16.58,16.51,16.51,29000.0,16.58,16.58,16.51,16.51,29000.0
2010-03-05 14:15:00,16.51,16.52,16.46,16.46,30200.0,16.51,16.52,16.46,16.46,30200.0
2010-03-05 14:20:00,16.46,16.46,16.45,16.45,15200.0,16.46,16.46,16.45,16.45,15200.0
2010-03-05 14:25:00,16.45,16.48,16.43,16.48,12400.0,16.45,16.48,16.43,16.48,12400.0
2010-03-05 14:30:00,16.49,16.49,16.46,16.46,19800.0,16.49,16.49,16.46,16.46,19800.0
2010-03-05 14:35:00,16.45,16.45,16.43,16.44,15800.0,16.45,16.45,16.43,16.44,15800.0
2010-03-05 14:40:00,16.44,16.47,16.43,16.47,7600.0,16.44,16.47,16.43,16.47,7600.0
2010-03-05 14:45:00,16.47,16.49,16.45,16.45,29400.0,16.47,16.49,16.45,16.45,29400.0
2010-03-05 14:50:00,16.43,16.43,16.43,16.43,4600.0,16.43,16.43,16.43,16.43,4600.0
2010-03-05 14:55:00,16.43,16.46,16.43,16.45,14600.0,16.43,16.46,16.43,16.45,14600.0
2010-03-05 15:00:00,16.45,16.47,16.43,16.43,19400.0,16.45,16.47,16.43,16.43,19400.0
2010-03-05 15:05:00,16.44,16.45,16.44,16.44,12600.0,16.44,16.45,16.44,16.44,12600.0
2010-03-05 15:10:00,16.44,16.45,16.44,16.44,7000.0,16.44,16.45,16.44,16.44,7000.0
2010-03-05 15:15:00,16.44,16.44,16.43,16.43,22000.0,16.44,16.44,16.43,16.43,22000.0
2010-03-05 15:20:00,16.43,16.43,16.43,16.43,13400.0,16.43,16.43,16.43,16.43,13400.0
2010-03-05 15:25:00,16.43,16.43,16.4,16.41,19800.0,16.43,16.43,16.4,16.41,19800.0
2010-03-05 15:30:00,16.41,16.46,16.41,16.45,15400.0,16.41,16.46,16.41,16.45,15400.0
2010-03-05 15:35:00,16.45,16.47,16.45,16.45,17600.0,16.45,16.47,16.45,16.45,17600.0
2010-03-05 15:40:00,16.45,16.46,16.45,16.45,14800.0,16.45,16.46,16.45,16.45,14800.0
2010-03-05 15:45:00,16.45,16.45,16.45,16.45,13000.0,16.45,16.45,16.45,16.45,13000.0
2010-03-05 15:50:00,16.45,16.45,16.45,16.45,19800.0,16.45,16.45,16.45,16.45,19800.0
2010-03-05 15:55:00,16.44,16.46,16.42,16.44,60600.0,16.44,16.46,16.42,16.44,60600.0
2010-03-08 09:30:00,16.51,16.51,16.45,16.5,18000.0,16.51,16.51,16.45,16.5,18000.0
2010-03-08 09:35:00,16.49,16.52,16.47,16.47,23200.0,16.49,16.52,16.47,16.47,23200.0
2010-03-08 09:40:00,16.48,16.49,16.47,16.47,4200.0,16.48,16.49,16.47,16.47,4200.0
2010-03-08 09:45:00,16.48,16.49,16.46,16.46,5600.0,16.48,16.49,16.46,16.46,5600.0
2010-03-08 09:50:00,16.46,16.46,16.43,16.43,3600.0,16.46,16.46,16.43,16.43,3600.0
2010-03-08 09:55:00,16.42,16.43,16.3,16.35,14800.0,16.42,16.43,16.3,16.35,14800.0
2010-03-08 10:00:00,16.36,16.37,16.35,16.35,13200.0,16.36,16.37,16.35,16.35,13200.0
2010-03-08 10:05:00,16.35,16.35,16.31,16.32,35200.0,16.35,16.35,16.31,16.32,35200.0
2010-03-08 10:10:00,16.33,16.33,16.31,16.31,29600.0,16.33,16.33,16.31,16.31,29600.0
2010-03-08 10:15:00,16.32,16.35,16.31,16.35,18000.0,16.32,16.35,16.31,16.35,18000.0
2010-03-08 10:20:00,16.36,16.36,16.35,16.35,8000.0,16.36,16.36,16.35,16.35,8000.0
2010-03-08 10:25:00,16.35,16.35,16.34,16.34,3800.0,16.35,16.35,16.34,16.34,3800.0
2010-03-08 10:30:00,16.33,16.35,16.27,16.28,10200.0,16.33,16.35,16.27,16.28,10200.0
2010-03-08 10:35:00,16.28,16.33,16.28,16.33,3200.0,16.28,16.33,16.28,16.33,3200.0
2010-03-08 10:40:00,16.33,16.35,16.33,16.35,7800.0,16.33,16.35,16.33,16.35,7800.0
2010-03-08 10:45:00,16.35,16.35,16.34,16.34,5000.0,16.35,16.35,16.34,16.34,5000.0
2010-03-08 10:50:00,16.34,16.35,16.34,16.34,11400.0,16.34,16.35,16.34,16.34,11400.0
2010-03-08 10:55:00,16.35,16.38,16.35,16.37,11200.0,16.35,16.38,16.35,16.37,11200.0
2010-03-08 11:00:00,16.37,16.38,16.36,16.38,9000.0,16.37,16.38,16.36,16.38,9000.0
2010-03-08 11:05:00,16.38,16.42,16.38,16.41,13200.0,16.38,16.42,16.38,16.41,13200.0
2010-03-08 11:10:00,16.41,16.42,16.4,16.42,9200.0,16.41,16.42,16.4,16.42,9200.0
2010-03-08 11:15:00,16.42,16.46,16.42,16.45,8400.0,16.42,16.46,16.42,16.45,8400.0
2010-03-08 11:20:00,16.45,16.46,16.43,16.45,11400.0,16.45,16.46,16.43,16.45,11400.0
2010-03-08 11:25:00,16.46,16.47,16.46,16.46,7000.0,16.46,16.47,16.46,16.46,7000.0
2010-03-08 11:30:00,16.46,16.46,16.43,16.45,6800.0,16.46,16.46,16.43,16.45,6800.0
2010-03-08 11:35:00,16.45,16.48,16.45,16.48,8200.0,16.45,16.48,16.45,16.48,8200.0
2010-03-08 11:40:00,16.48,16.49,16.48,16.48,5800.0,16.48,16.49,16.48,16.48,5800.0
2010-03-08 11:45:00,16.48,16.48,16.47,16.47,4200.0,16.48,16.48,16.47,16.47,4200.0
2010-03-08 11:50:00,16.47,16.48,16.46,16.47,34800.0,16.47,16.48,16.46,16.47,34800.0
2010-03-08 11:55:00,16.47,16.49,16.47,16.49,47000.0,16.47,16.49,16.47,16.49,47000.0
2010-03-08 12:00:00,16.49,16.51,16.49,16.5,61000.0,16.49,16.51,16.49,16.5,61000.0
2010-03-08 12:05:00,16.5,16.5,16.49,16.49,6200.0,16.5,16.5,16.49,16.49,6200.0
2010-03-08 12:10:00,16.5,16.5,16.5,16.5,3400.0,16.5,16.5,16.5,16.5,3400.0
2010-03-08 12:15:00,16.5,16.51,16.5,16.5,7600.0,16.5,16.51,16.5,16.5,7600.0
2010-03-08 12:20:00,16.5,16.5,16.5,16.5,3400.0,16.5,16.5,16.5,16.5,3400.0
2010-03-08 12:25:00,16.5,16.51,16.48,16.48,10800.0,16.5,16.51,16.48,16.48,10800.0
2010-03-08 12:30:00,16.49,16.5,16.49,16.49,5200.0,16.49,16.5,16.49,16.49,5200.0
2010-03-08 12:35:00,16.49,16.5,16.49,16.5,5400.0,16.49,16.5,16.49,16.5,5400.0
2010-03-08 12:40:00,16.5,16.5,16.46,16.46,10600.0,16.5,16.5,16.46,16.46,10600.0
2010-03-08 12:45:00,16.44,16.5,16.43,16.49,18400.0,16.44,16.5,16.43,16.49,18400.0
2010-03-08 12:50:00,16.5,16.5,16.49,16.49,4000.0,16.5,16.5,16.49,16.49,4000.0
2010-03-08 12:55:00,16.5,16.51,16.5,16.5,15200.0,16.5,16.51,16.5,16.5,15200.0
2010-03-08 13:00:00,16.5,16.5,16.5,16.5,13200.0,16.5,16.5,16.5,16.5,13200.0
2010-03-08 13:05:00,16.5,16.53,16.5,16.53,7600.0,16.5,16.53,16.5,16.53,7600.0
2010-03-08 13:10:00,16.54,16.56,16.54,16.55,7400.0,16.54,16.56,16.54,16.55,7400.0
2010-03-08 13:15:00,16.56,16.57,16.55,16.57,3400.0,16.56,16.57,16.55,16.57,3400.0
2010-03-08 13:20:00,16.57,16.59,16.57,16.58,4400.0,16.57,16.59,16.57,16.58,4400.0
2010-03-08 13:25:00,16.58,16.59,16.58,16.59,19200.0,16.58,16.59,16.58,16.59,19200.0
2010-03-08 13:30:00,16.59,16.6,16.59,16.6,8400.0,16.59,16.6,16.59,16.6,8400.0
2010-03-08 13:35:00,16.59,16.62,16.59,16.62,35000.0,16.59,16.62,16.59,16.62,35000.0
2010-03-08 13:40:00,16.62,16.63,16.62,16.63,9000.0,16.62,16.63,16.62,16.63,9000.0
2010-03-08 13:45:00,16.63,16.63,16.63,16.63,5400.0,16.63,16.63,16.63,16.63,5400.0
2010-03-08 13:50:00,16.63,16.63,16.62,16.62,8800.0,16.63,16.63,16.62,16.62,8800.0
2010-03-08 13:55:00,16.63,16.64,16.62,16.63,3800.0,16.63,16.64,16.62,16.63,3800.0
2010-03-08 14:00:00,16.62,16.63,16.61,16.63,33400.0,16.62,16.63,16.61,16.63,33400.0
2010-03-08 14:05:00,16.63,16.63,16.61,16.63,10600.0,16.63,16.63,16.61,16.63,10600.0
2010-03-08 14:10:00,16.63,16.63,16.63,16.63,3400.0,16.63,16.63,16.63,16.63,3400.0
2010-03-08 14:15:00,16.63,16.64,16.62,16.63,24400.0,16.63,16.64,16.62,16.63,24400.0
2010-03-08 14:20:00,16.63,16.63,16.63,16.63,6000.0,16.63,16.63,16.63,16.63,6000.0
2010-03-08 14:25:00,16.62,16.64,16.62,16.63,4400.0,16.62,16.64,16.62,16.63,4400.0
2010-03-08 14:30:00,16.64,16.65,16.62,16.62,6600.0,16.64,16.65,16.62,16.62,6600.0
2010-03-08 14:35:00,16.62,16.63,16.62,16.63,6800.0,16.62,16.63,16.62,16.63,6800.0
2010-03-08 14:40:00,16.62,16.62,16.59,16.6,7400.0,16.62,16.62,16.59,16.6,7400.0
2010-03-08 14:45:00,16.6,16.61,16.6,16.61,4200.0,16.6,16.61,16.6,16.61,4200.0
2010-03-08 14:50:00,16.61,16.61,16.6,16.6,6200.0,16.61,16.61,16.6,16.6,6200.0
2010-03-08 14:55:00,16.6,16.61,16.6,16.6,7000.0,16.6,16.61,16.6,16.6,7000.0
2010-03-08 15:00:00,16.61,16.61,16.61,16.61,2000.0,16.61,16.61,16.61,16.61,2000.0
2010-03-08 15:05:00,16.61,16.61,16.61,16.61,3800.0,16.61,16.61,16.61,16.61,3800.0
2010-03-08 15:10:00,16.61,16.61,16.6,16.6,9400.0,16.61,16.61,16.6,16.6,9400.0
2010-03-08 15:15:00,16.6,16.61,16.6,16.61,3600.0,16.6,16.61,16.6,16.61,3600.0
2010-03-08 15:20:00,16.61,16.62,16.61,16.61,4400.0,16.61,16.62,16.61,16.61,4400.0
2010-03-08 15:25:00,16.61,16.61,16.58,16.58,9200.0,16.61,16.61,16.58,16.58,9200.0
2010-03-08 15:30:00,16.58,16.58,16.56,16.58,11200.0,16.58,16.58,16.56,16.58,11200.0
2010-03-08 15:35:00,16.58,16.59,16.57,16.58,13800.0,16.58,16.59,16.57,16.58,13800.0
2010-03-08 15:40:00,16.58,16.58,16.54,16.57,27200.0,16.58,16.58,16.54,16.57,27200.0
2010-03-08 15:45:00,16.56,16.58,16.54,16.54,33600.0,16.56,16.58,16.54,16.54,33600.0
2010-03-08 15:50:00,16.54,16.55,16.52,16.52,25600.0,16.54,16.55,16.52,16.52,25600.0
2010-03-08 15:55:00,16.52,16.55,16.5,16.55,55400.0,16.52,16.55,16.5,16.55,55400.0
2010-03-09 09:30:00,16.53,16.63,16.49,16.62,20000.0,16.53,16.63,16.49,16.62,20000.0
2010-03-09 09:35:00,16.64,16.74,16.64,16.73,21200.0,16.64,16.74,16.64,16.73,21200.0
2010-03-09 09:40:00,16.73,16.76,16.73,16.75,18800.0,16.73,16.76,16.73,16.75,18800.0
2010-03-09 09:45:00,16.75,16.75,16.74,16.74,6400.0,16.75,16.75,16.74,16.74,6400.0
2010-03-09 09:50:00,16.74,16.74,16.73,16.74,5800.0,16.74,16.74,16.73,16.74,5800.0
2010-03-09 09:55:00,16.74,16.75,16.7,16.7,16200.0,16.74,16.75,16.7,16.7,16200.0
2010-03-09 10:00:00,16.7,16.74,16.67,16.73,10800.0,16.7,16.74,16.67,16.73,10800.0
2010-03-09 10:05:00,16.73,16.75,16.73,16.74,8200.0,16.73,16.75,16.73,16.74,8200.0
2010-03-09 10:10:00,16.74,16.75,16.74,16.75,7200.0,16.74,16.75,16.74,16.75,7200.0
2010-03-09 10:15:00,16.75,16.77,16.75,16.77,17200.0,16.75,16.77,16.75,16.77,17200.0
2010-03-09 10:20:00,16.78,16.81,16.78,16.8,14200.0,16.78,16.81,16.78,16.8,14200.0
2010-03-09 10:25:00,16.8,16.9,16.8,16.89,19400.0,16.8,16.9,16.8,16.89,19400.0
2010-03-09 10:30:00,16.9,16.93,16.88,16.93,18800.0,16.9,16.93,16.88,16.93,18800.0
2010-03-09 10:35:00,16.92,16.96,16.92,16.93,18800.0,16.92,16.96,16.92,16.93,18800.0
2010-03-09 10:40:00,16.94,16.95,16.92,16.92,12200.0,16.94,16.95,16.92,16.92,12200.0
2010-03-09 10:45:00,16.89,16.9,16.84,16.85,8000.0,16.89,16.9,16.84,16.85,8000.0
2010-03-09 10:50:00,16.85,16.85,16.83,16.84,9800.0,16.85,16.85,16.83,16.84,9800.0
2010-03-09 10:55:00,16.83,16.83,16.8,16.81,17000.0,16.83,16.83,16.8,16.81,17000.0
2010-03-09 11:00:00,16.82,16.83,16.79,16.81,15600.0,16.82,16.83,16.79,16.81,15600.0
2010-03-09 11:05:00,16.81,16.84,16.77,16.77,13000.0,16.81,16.84,16.77,16.77,13000.0
2010-03-09 11:10:00,16.78,16.85,16.78,16.83,21800.0,16.78,16.85,16.78,16.83,21800.0
2010-03-09 11:15:00,16.83,16.88,16.83,16.87,30800.0,16.83,16.88,16.83,16.87,30800.0
2010-03-09 11:20:00,16.86,16.9,16.85,16.86,26400.0,16.86,16.9,16.85,16.86,26400.0
2010-03-09 11:25:00,16.86,16.88,16.86,16.86,7200.0,16.86,16.88,16.86,16.86,7200.0
2010-03-09 11:30:00,16.86,16.93,16.85,16.93,16400.0,16.86,16.93,16.85,16.93,16400.0
2010-03-09 11:35:00,16.93,16.94,16.9,16.9,23400.0,16.93,16.94,16.9,16.9,23400.0
2010-03-09 11:40:00,16.9,16.92,16.8,16.82,24600.0,16.9,16.92,16.8,16.82,24600.0
2010-03-09 11:45:00,16.83,16.84,16.82,16.83,7800.0,16.83,16.84,16.82,16.83,7800.0
2010-03-09 11:50:00,16.84,16.91,16.84,16.91,5400.0,16.84,16.91,16.84,16.91,5400.0
2010-03-09 11:55:00,16.91,16.91,16.87,16.88,18200.0,16.91,16.91,16.87,16.88,18200.0
2010-03-09 12:00:00,16.88,16.92,16.8,16.86,67200.0,16.88,16.92,16.8,16.86,67200.0
2010-03-09 12:05:00,16.86,16.89,16.86,16.89,30200.0,16.86,16.89,16.86,16.89,30200.0
2010-03-09 12:10:00,16.88,16.92,16.88,16.91,9200.0,16.88,16.92,16.88,16.91,9200.0
2010-03-09 12:15:00,16.91,16.93,16.91,16.93,3400.0,16.91,16.93,16.91,16.93,3400.0
2010-03-09 12:20:00,16.93,16.93,16.9,16.92,14600.0,16.93,16.93,16.9,16.92,14600.0
2010-03-09 12:25:00,16.93,16.93,16.92,16.93,4400.0,16.93,16.93,16.92,16.93,4400.0
2010-03-09 12:30:00,16.93,16.93,16.9,16.91,5800.0,16.93,16.93,16.9,16.91,5800.0
2010-03-09 12:35:00,16.91,16.93,16.91,16.93,14000.0,16.91,16.93,16.91,16.93,14000.0
2010-03-09 12:40:00,16.93,16.93,16.91,16.91,6000.0,16.93,16.93,16.91,16.91,6000.0
2010-03-09 12:45:00,16.92,16.93,16.91,16.93,2800.0,16.92,16.93,16.91,16.93,2800.0
2010-03-09 12:50:00,16.93,16.94,16.93,16.93,9600.0,16.93,16.94,16.93,16.93,9600.0
2010-03-09 12:55:00,16.93,16.94,16.93,16.94,25800.0,16.93,16.94,16.93,16.94,25800.0
2010-03-09 13:00:00,16.94,16.94,16.93,16.93,7400.0,16.94,16.94,16.93,16.93,7400.0
2010-03-09 13:05:00,16.93,16.96,16.93,16.96,21000.0,16.93,16.96,16.93,16.96,21000.0
2010-03-09 13:10:00,16.96,16.97,16.95,16.96,14200.0,16.96,16.97,16.95,16.96,14200.0
2010-03-09 13:15:00,16.96,16.96,16.96,16.96,2000.0,16.96,16.96,16.96,16.96,2000.0
2010-03-09 13:20:00,16.96,16.97,16.96,16.96,4200.0,16.96,16.97,16.96,16.96,4200.0
2010-03-09 13:25:00,16.97,16.97,16.95,16.96,12200.0,16.97,16.97,16.95,16.96,12200.0
2010-03-09 13:30:00,16.95,16.96,16.95,16.95,4600.0,16.95,16.96,16.95,16.95,4600.0
2010-03-09 13:35:00,16.96,16.96,16.95,16.96,4200.0,16.96,16.96,16.95,16.96,4200.0
2010-03-09 13:40:00,16.96,16.96,16.95,16.95,5000.0,16.96,16.96,16.95,16.95,5000.0
2010-03-09 13:45:00,16.95,16.95,16.93,16.95,3600.0,16.95,16.95,16.93,16.95,3600.0
2010-03-09 13:50:00,16.94,16.95,16.93,16.94,1800.0,16.94,16.95,16.93,16.94,1800.0
2010-03-09 13:55:00,16.94,16.94,16.93,16.93,6200.0,16.94,16.94,16.93,16.93,6200.0
2010-03-09 14:00:00,16.93,16.93,16.9,16.91,15200.0,16.93,16.93,16.9,16.91,15200.0
2010-03-09 14:05:00,16.91,16.94,16.91,16.93,3800.0,16.91,16.94,16.91,16.93,3800.0
2010-03-09 14:10:00,16.93,16.95,16.93,16.93,7000.0,16.93,16.95,16.93,16.93,7000.0
2010-03-09 14:15:00,16.93,16.96,16.93,16.96,12600.0,16.93,16.96,16.93,16.96,12600.0
2010-03-09 14:20:00,16.96,16.97,16.96,16.97,6000.0,16.96,16.97,16.96,16.97,6000.0
2010-03-09 14:25:00,16.96,16.98,16.96,16.96,7800.0,16.96,16.98,16.96,16.96,7800.0
2010-03-09 14:30:00,16.97,16.99,16.97,16.99,5000.0,16.97,16.99,16.97,16.99,5000.0
2010-03-09 14:35:00,16.99,16.99,16.96,16.96,23400.0,16.99,16.99,16.96,16.96,23400.0
2010-03-09 14:40:00,16.96,16.97,16.96,16.96,9800.0,16.96,16.97,16.96,16.96,9800.0
2010-03-09 14:45:00,16.96,16.97,16.96,16.96,14800.0,16.96,16.97,16.96,16.96,14800.0
2010-03-09 14:50:00,16.96,16.96,16.93,16.93,44200.0,16.96,16.96,16.93,16.93,44200.0
2010-03-09 14:55:00,16.93,16.94,16.91,16.91,74800.0,16.93,16.94,16.91,16.91,74800.0
2010-03-09 15:00:00,16.9,16.91,16.88,16.88,17400.0,16.9,16.91,16.88,16.88,17400.0
2010-03-09 15:05:00,16.88,16.88,16.86,16.87,18600.0,16.88,16.88,16.86,16.87,18600.0
2010-03-09 15:10:00,16.86,16.89,16.86,16.86,64600.0,16.86,16.89,16.86,16.86,64600.0
2010-03-09 15:15:00,16.86,16.86,16.8,16.81,34600.0,16.86,16.86,16.8,16.81,34600.0
2010-03-09 15:20:00,16.81,16.83,16.75,16.77,15200.0,16.81,16.83,16.75,16.77,15200.0
2010-03-09 15:25:00,16.75,16.8,16.73,16.79,25200.0,16.75,16.8,16.73,16.79,25200.0
2010-03-09 15:30:00,16.79,16.8,16.79,16.8,18200.0,16.79,16.8,16.79,16.8,18200.0
2010-03-09 15:35:00,16.79,16.82,16.79,16.82,18600.0,16.79,16.82,16.79,16.82,18600.0
2010-03-09 15:40:00,16.82,16.86,16.82,16.82,29200.0,16.82,16.86,16.82,16.82,29200.0
2010-03-09 15:45:00,16.82,16.85,16.8,16.81,30600.0,16.82,16.85,16.8,16.81,30600.0
2010-03-09 15:50:00,16.81,16.86,16.8,16.8,31800.0,16.81,16.86,16.8,16.8,31800.0
2010-03-09 15:55:00,16.79,16.85,16.79,16.85,73000.0,16.79,16.85,16.79,16.85,73000.0
2010-03-10 09:30:00,16.75,16.85,16.69,16.7,49000.0,16.75,16.85,16.69,16.7,49000.0
2010-03-10 09:35:00,16.7,16.7,16.59,16.63,34200.0,16.7,16.7,16.59,16.63,34200.0
2010-03-10 09:40:00,16.64,16.65,16.59,16.61,25800.0,16.64,16.65,16.59,16.61,25800.0
2010-03-10 09:45:00,16.61,16.71,16.61,16.71,14000.0,16.61,16.71,16.61,16.71,14000.0
2010-03-10 09:50:00,16.71,16.74,16.68,16.68,12000.0,16.71,16.74,16.68,16.68,12000.0
2010-03-10 09:55:00,16.68,16.68,16.61,16.61,38000.0,16.68,16.68,16.61,16.61,38000.0
2010-03-10 10:00:00,16.61,16.66,16.6,16.6,31000.0,16.61,16.66,16.6,16.6,31000.0
2010-03-10 10:05:00,16.6,16.68,16.59,16.68,24000.0,16.6,16.68,16.59,16.68,24000.0
2010-03-10 10:10:00,16.67,16.75,16.67,16.73,18800.0,16.67,16.75,16.67,16.73,18800.0
2010-03-10 10:15:00,16.73,16.73,16.68,16.68,4400.0,16.73,16.73,16.68,16.68,4400.0
2010-03-10 10:20:00,16.68,16.69,16.67,16.68,7400.0,16.68,16.69,16.67,16.68,7400.0
2010-03-10 10:25:00,16.68,16.68,16.65,16.66,14200.0,16.68,16.68,16.65,16.66,14200.0
2010-03-10 10:30:00,16.68,16.71,16.67,16.7,13800.0,16.68,16.71,16.67,16.7,13800.0
2010-03-10 10:35:00,16.7,16.72,16.69,16.72,14800.0,16.7,16.72,16.69,16.72,14800.0
2010-03-10 10:40:00,16.72,16.73,16.72,16.72,12400.0,16.72,16.73,16.72,16.72,12400.0
2010-03-10 10:45:00,16.72,16.75,16.71,16.71,13200.0,16.72,16.75,16.71,16.71,13200.0
2010-03-10 10:50:00,16.71,16.72,16.68,16.72,21600.0,16.71,16.72,16.68,16.72,21600.0
2010-03-10 10:55:00,16.71,16.72,16.71,16.72,2000.0,16.71,16.72,16.71,16.72,2000.0
2010-03-10 11:00:00,16.71,16.75,16.7,16.75,10200.0,16.71,16.75,16.7,16.75,10200.0
2010-03-10 11:05:00,16.75,16.76,16.75,16.75,7200.0,16.75,16.76,16.75,16.75,7200.0
2010-03-10 11:10:00,16.77,16.8,16.73,16.8,51400.0,16.77,16.8,16.73,16.8,51400.0
2010-03-10 11:15:00,16.79,16.85,16.79,16.85,35000.0,16.79,16.85,16.79,16.85,35000.0
2010-03-10 11:20:00,16.85,16.86,16.85,16.86,12000.0,16.85,16.86,16.85,16.86,12000.0
2010-03-10 11:25:00,16.86,16.86,16.85,16.85,7600.0,16.86,16.86,16.85,16.85,7600.0
2010-03-10 11:30:00,16.85,16.86,16.84,16.85,15200.0,16.85,16.86,16.84,16.85,15200.0
2010-03-10 11:35:00,16.86,16.86,16.85,16.85,6400.0,16.86,16.86,16.85,16.85,6400.0
2010-03-10 11:40:00,16.85,16.85,16.83,16.83,29400.0,16.85,16.85,16.83,16.83,29400.0
2010-03-10 11:45:00,16.84,16.84,16.8,16.8,26000.0,16.84,16.84,16.8,16.8,26000.0
2010-03-10 11:50:00,16.8,16.82,16.8,16.82,6200.0,16.8,16.82,16.8,16.82,6200.0
2010-03-10 11:55:00,16.82,16.85,16.82,16.85,10800.0,16.82,16.85,16.82,16.85,10800.0
2010-03-10 12:00:00,16.84,16.84,16.84,16.84,12200.0,16.84,16.84,16.84,16.84,12200.0
2010-03-10 12:05:00,16.84,16.84,16.77,16.77,6600.0,16.84,16.84,16.77,16.77,6600.0
2010-03-10 12:10:00,16.77,16.78,16.7,16.71,14600.0,16.77,16.78,16.7,16.71,14600.0
2010-03-10 12:15:00,16.7,16.72,16.68,16.72,7800.0,16.7,16.72,16.68,16.72,7800.0
2010-03-10 12:20:00,16.73,16.79,16.73,16.78,11600.0,16.73,16.79,16.73,16.78,11600.0
2010-03-10 12:25:00,16.78,16.78,16.75,16.75,3200.0,16.78,16.78,16.75,16.75,3200.0
2010-03-10 12:30:00,16.75,16.75,16.73,16.74,13800.0,16.75,16.75,16.73,16.74,13800.0
2010-03-10 12:35:00,16.73,16.74,16.73,16.74,4800.0,16.73,16.74,16.73,16.74,4800.0
2010-03-10 12:40:00,16.74,16.75,16.74,16.74,9800.0,16.74,16.75,16.74,16.74,9800.0
2010-03-10 12:45:00,16.74,16.75,16.74,16.74,6800.0,16.74,16.75,16.74,16.74,6800.0
2010-03-10 12:50:00,16.75,16.75,16.74,16.75,6000.0,16.75,16.75,16.74,16.75,6000.0
2010-03-10 12:55:00,16.76,16.82,16.76,16.82,6800.0,16.76,16.82,16.76,16.82,6800.0
2010-03-10 13:00:00,16.8,16.8,16.75,16.75,2200.0,16.8,16.8,16.75,16.75,2200.0
2010-03-10 13:05:00,16.75,16.76,16.75,16.76,4800.0,16.75,16.76,16.75,16.76,4800.0
2010-03-10 13:10:00,16.75,16.75,16.72,16.73,7600.0,16.75,16.75,16.72,16.73,7600.0
2010-03-10 13:15:00,16.74,16.78,16.74,16.77,3000.0,16.74,16.78,16.74,16.77,3000.0
2010-03-10 13:20:00,16.74,16.74,16.74,16.74,1200.0,16.74,16.74,16.74,16.74,1200.0
2010-03-10 13:25:00,16.74,16.75,16.74,16.75,600.0,16.74,16.75,16.74,16.75,600.0
2010-03-10 13:30:00,16.74,16.75,16.74,16.74,4400.0,16.74,16.75,16.74,16.74,4400.0
2010-03-10 13:35:00,16.74,16.74,16.71,16.71,6600.0,16.74,16.74,16.71,16.71,6600.0
2010-03-10 13:40:00,16.71,16.71,16.69,16.7,15400.0,16.71,16.71,16.69,16.7,15400.0
2010-03-10 13:45:00,16.7,16.72,16.7,16.7,8600.0,16.7,16.72,16.7,16.7,8600.0
2010-03-10 13:50:00,16.71,16.71,16.68,16.69,13000.0,16.71,16.71,16.68,16.69,13000.0
2010-03-10 13:55:00,16.69,16.73,16.69,16.73,31800.0,16.69,16.73,16.69,16.73,31800.0
2010-03-10 14:00:00,16.73,16.73,16.72,16.72,3800.0,16.73,16.73,16.72,16.72,3800.0
2010-03-10 14:05:00,16.74,16.77,16.74,16.76,5400.0,16.74,16.77,16.74,16.76,5400.0
2010-03-10 14:10:00,16.76,16.76,16.72,16.75,5000.0,16.76,16.76,16.72,16.75,5000.0
2010-03-10 14:15:00,16.75,16.8,16.75,16.8,4800.0,16.75,16.8,16.75,16.8,4800.0
2010-03-10 14:20:00,16.8,16.8,16.79,16.8,6800.0,16.8,16.8,16.79,16.8,6800.0
2010-03-10 14:25:00,16.79,16.79,16.75,16.77,34000.0,16.79,16.79,16.75,16.77,34000.0
2010-03-10 14:30:00,16.77,16.79,16.75,16.75,7400.0,16.77,16.79,16.75,16.75,7400.0
2010-03-10 14:35:00,16.75,16.78,16.75,16.78,12600.0,16.75,16.78,16.75,16.78,12600.0
2010-03-10 14:40:00,16.77,16.78,16.77,16.77,19000.0,16.77,16.78,16.77,16.77,19000.0
2010-03-10 14:45:00,16.77,16.8,16.77,16.79,11400.0,16.77,16.8,16.77,16.79,11400.0
2010-03-10 14:50:00,16.79,16.8,16.79,16.79,4800.0,16.79,16.8,16.79,16.79,4800.0
2010-03-10 14:55:00,16.79,16.8,16.79,16.79,8600.0,16.79,16.8,16.79,16.79,8600.0
2010-03-10 15:00:00,16.79,16.8,16.78,16.78,10400.0,16.79,16.8,16.78,16.78,10400.0
2010-03-10 15:05:00,16.79,16.79,16.76,16.79,27400.0,16.79,16.79,16.76,16.79,27400.0
2010-03-10 15:10:00,16.78,16.79,16.78,16.78,8800.0,16.78,16.79,16.78,16.78,8800.0
2010-03-10 15:15:00,16.78,16.79,16.78,16.78,7200.0,16.78,16.79,16.78,16.78,7200.0
2010-03-10 15:20:00,16.78,16.79,16.77,16.78,13200.0,16.78,16.79,16.77,16.78,13200.0
2010-03-10 15:25:00,16.78,16.79,16.76,16.77,20400.0,16.78,16.79,16.76,16.77,20400.0
2010-03-10 15:30:00,16.77,16.79,16.77,16.79,19000.0,16.77,16.79,16.77,16.79,19000.0
2010-03-10 15:35:00,16.78,16.79,16.77,16.79,12200.0,16.78,16.79,16.77,16.79,12200.0
2010-03-10 15:40:00,16.78,16.79,16.78,16.78,12000.0,16.78,16.79,16.78,16.78,12000.0
2010-03-10 15:45:00,16.78,16.81,16.78,16.8,34200.0,16.78,16.81,16.78,16.8,34200.0
2010-03-10 15:50:00,16.81,16.84,16.8,16.83,38800.0,16.81,16.84,16.8,16.83,38800.0
2010-03-10 15:55:00,16.83,16.9,16.83,16.86,81800.0,16.83,16.9,16.83,16.86,81800.0
2010-03-11 09:30:00,16.71,16.84,16.62,16.83,12800.0,16.71,16.84,16.62,16.83,12800.0
2010-03-11 09:35:00,16.84,16.88,16.78,16.79,15600.0,16.84,16.88,16.78,16.79,15600.0
2010-03-11 09:40:00,16.79,16.79,16.78,16.79,4800.0,16.79,16.79,16.78,16.79,4800.0
2010-03-11 09:45:00,16.78,16.79,16.71,16.71,5000.0,16.78,16.79,16.71,16.71,5000.0
2010-03-11 09:50:00,16.69,16.71,16.65,16.71,14800.0,16.69,16.71,16.65,16.71,14800.0
2010-03-11 09:55:00,16.7,16.77,16.7,16.75,4000.0,16.7,16.77,16.7,16.75,4000.0
2010-03-11 10:00:00,16.76,16.81,16.76,16.78,5600.0,16.76,16.81,16.76,16.78,5600.0
2010-03-11 10:05:00,16.77,16.82,16.75,16.82,14200.0,16.77,16.82,16.75,16.82,14200.0
2010-03-11 10:10:00,16.83,16.83,16.77,16.78,4000.0,16.83,16.83,16.77,16.78,4000.0
2010-03-11 10:15:00,16.78,16.81,16.78,16.8,4000.0,16.78,16.81,16.78,16.8,4000.0
2010-03-11 10:20:00,16.79,16.79,16.77,16.77,4800.0,16.79,16.79,16.77,16.77,4800.0
2010-03-11 10:25:00,16.78,16.79,16.77,16.79,4200.0,16.78,16.79,16.77,16.79,4200.0
2010-03-11 10:30:00,16.78,16.78,16.72,16.74,20800.0,16.78,16.78,16.72,16.74,20800.0
2010-03-11 10:35:00,16.74,16.75,16.73,16.75,15400.0,16.74,16.75,16.73,16.75,15400.0
2010-03-11 10:40:00,16.75,16.76,16.75,16.75,15400.0,16.75,16.76,16.75,16.75,15400.0
2010-03-11 10:45:00,16.75,16.77,16.75,16.77,11400.0,16.75,16.77,16.75,16.77,11400.0
2010-03-11 10:50:00,16.77,16.77,16.76,16.77,12000.0,16.77,16.77,16.76,16.77,12000.0
2010-03-11 10:55:00,16.77,16.77,16.77,16.77,13200.0,16.77,16.77,16.77,16.77,13200.0
2010-03-11 11:00:00,16.77,16.77,16.77,16.77,4800.0,16.77,16.77,16.77,16.77,4800.0
2010-03-11 11:05:00,16.77,16.77,16.77,16.77,12400.0,16.77,16.77,16.77,16.77,12400.0
2010-03-11 11:10:00,16.77,16.77,16.75,16.75,5600.0,16.77,16.77,16.75,16.75,5600.0
2010-03-11 11:15:00,16.75,16.75,16.74,16.74,5400.0,16.75,16.75,16.74,16.74,5400.0
2010-03-11 11:20:00,16.74,16.75,16.73,16.75,10800.0,16.74,16.75,16.73,16.75,10800.0
2010-03-11 11:25:00,16.75,16.75,16.75,16.75,7200.0,16.75,16.75,16.75,16.75,7200.0
2010-03-11 11:30:00,16.75,16.75,16.74,16.75,9200.0,16.75,16.75,16.74,16.75,9200.0
2010-03-11 11:35:00,16.75,16.75,16.74,16.75,5800.0,16.75,16.75,16.74,16.75,5800.0
2010-03-11 11:40:00,16.75,16.75,16.74,16.75,11600.0,16.75,16.75,16.74,16.75,11600.0
2010-03-11 11:45:00,16.75,16.76,16.75,16.75,7600.0,16.75,16.76,16.75,16.75,7600.0
2010-03-11 11:50:00,16.75,16.77,16.75,16.77,4800.0,16.75,16.77,16.75,16.77,4800.0
2010-03-11 11:55:00,16.76,16.78,16.76,16.77,10600.0,16.76,16.78,16.76,16.77,10600.0
2010-03-11 12:00:00,16.77,16.78,16.77,16.78,8400.0,16.77,16.78,16.77,16.78,8400.0
2010-03-11 12:05:00,16.78,16.78,16.77,16.77,8000.0,16.78,16.78,16.77,16.77,8000.0
2010-03-11 12:10:00,16.78,16.78,16.77,16.78,9600.0,16.78,16.78,16.77,16.78,9600.0
2010-03-11 12:15:00,16.77,16.77,16.75,16.75,6600.0,16.77,16.77,16.75,16.75,6600.0
2010-03-11 12:20:00,16.75,16.75,16.75,16.75,2200.0,16.75,16.75,16.75,16.75,2200.0
2010-03-11 12:25:00,16.75,16.76,16.75,16.76,5200.0,16.75,16.76,16.75,16.76,5200.0
2010-03-11 12:30:00,16.75,16.77,16.75,16.77,11600.0,16.75,16.77,16.75,16.77,11600.0
2010-03-11 12:35:00,16.77,16.79,16.77,16.79,6000.0,16.77,16.79,16.77,16.79,6000.0
2010-03-11 12:40:00,16.79,16.79,16.79,16.79,3800.0,16.79,16.79,16.79,16.79,3800.0
2010-03-11 12:45:00,16.79,16.79,16.77,16.79,5800.0,16.79,16.79,16.77,16.79,5800.0
2010-03-11 12:50:00,16.79,16.79,16.78,16.78,3200.0,16.79,16.79,16.78,16.78,3200.0
2010-03-11 12:55:00,16.79,16.79,16.78,16.78,6400.0,16.79,16.79,16.78,16.78,6400.0
2010-03-11 13:00:00,16.79,16.8,16.79,16.8,2200.0,16.79,16.8,16.79,16.8,2200.0
2010-03-11 13:05:00,16.8,16.81,16.8,16.81,2400.0,16.8,16.81,16.8,16.81,2400.0
2010-03-11 13:10:00,16.81,16.81,16.81,16.81,6400.0,16.81,16.81,16.81,16.81,6400.0
2010-03-11 13:15:00,16.81,16.81,16.81,16.81,9400.0,16.81,16.81,16.81,16.81,9400.0
2010-03-11 13:20:00,16.82,16.82,16.81,16.82,2000.0,16.82,16.82,16.81,16.82,2000.0
2010-03-11 13:25:00,16.82,16.82,16.82,16.82,1600.0,16.82,16.82,16.82,16.82,1600.0
2010-03-11 13:30:00,16.82,16.82,16.81,16.82,2800.0,16.82,16.82,16.81,16.82,2800.0
2010-03-11 13:35:00,16.82,16.83,16.82,16.82,7000.0,16.82,16.83,16.82,16.82,7000.0
2010-03-11 13:40:00,16.82,16.82,16.81,16.81,3600.0,16.82,16.82,16.81,16.81,3600.0
2010-03-11 13:45:00,16.82,16.82,16.81,16.81,1400.0,16.82,16.82,16.81,16.81,1400.0
2010-03-11 13:50:00,16.82,16.82,16.82,16.82,200.0,16.82,16.82,16.82,16.82,200.0
2010-03-11 13:55:00,16.82,16.82,16.79,16.8,10200.0,16.82,16.82,16.79,16.8,10200.0
2010-03-11 14:00:00,16.8,16.81,16.8,16.81,5400.0,16.8,16.81,16.8,16.81,5400.0
2010-03-11 14:05:00,16.82,16.82,16.81,16.82,10400.0,16.82,16.82,16.81,16.82,10400.0
2010-03-11 14:10:00,16.82,16.86,16.82,16.86,11400.0,16.82,16.86,16.82,16.86,11400.0
2010-03-11 14:15:00,16.86,16.86,16.84,16.86,5800.0,16.86,16.86,16.84,16.86,5800.0
2010-03-11 14:20:00,16.86,16.88,16.86,16.87,8800.0,16.86,16.88,16.86,16.87,8800.0
2010-03-11 14:25:00,16.88,16.89,16.86,16.87,6800.0,16.88,16.89,16.86,16.87,6800.0
2010-03-11 14:30:00,16.86,16.88,16.86,16.87,2400.0,16.86,16.88,16.86,16.87,2400.0
2010-03-11 14:35:00,16.87,16.91,16.87,16.9,10400.0,16.87,16.91,16.87,16.9,10400.0
2010-03-11 14:40:00,16.9,16.92,16.9,16.91,2400.0,16.9,16.92,16.9,16.91,2400.0
2010-03-11 14:45:00,16.91,16.92,16.9,16.92,4400.0,16.91,16.92,16.9,16.92,4400.0
2010-03-11 14:50:00,16.91,16.93,16.91,16.93,5800.0,16.91,16.93,16.91,16.93,5800.0
2010-03-11 14:55:00,16.93,16.94,16.93,16.94,3000.0,16.93,16.94,16.93,16.94,3000.0
2010-03-11 15:00:00,16.93,17.0,16.93,16.98,50400.0,16.93,17.0,16.93,16.98,50400.0
2010-03-11 15:05:00,16.99,17.0,16.98,17.0,10400.0,16.99,17.0,16.98,17.0,10400.0
2010-03-11 15:10:00,16.99,17.03,16.98,17.03,29600.0,16.99,17.03,16.98,17.03,29600.0
2010-03-11 15:15:00,17.04,17.08,17.02,17.02,42000.0,17.04,17.08,17.02,17.02,42000.0
2010-03-11 15:20:00,17.02,17.02,17.0,17.01,14200.0,17.02,17.02,17.0,17.01,14200.0
2010-03-11 15:25:00,17.02,17.02,17.0,17.01,13200.0,17.02,17.02,17.0,17.01,13200.0
2010-03-11 15:30:00,17.01,17.02,17.0,17.02,11400.0,17.01,17.02,17.0,17.02,11400.0
2010-03-11 15:35:00,17.02,17.02,17.0,17.02,6200.0,17.02,17.02,17.0,17.02,6200.0
2010-03-11 15:40:00,17.02,17.06,17.02,17.06,11000.0,17.02,17.06,17.02,17.06,11000.0
2010-03-11 15:45:00,17.06,17.07,17.05,17.07,18800.0,17.06,17.07,17.05,17.07,18800.0
2010-03-11 15:50:00,17.07,17.08,17.06,17.06,33400.0,17.07,17.08,17.06,17.06,33400.0
2010-03-11 15:55:00,17.06,17.08,17.05,17.08,43200.0,17.06,17.08,17.05,17.08,43200.0
2010-03-12 09:30:00,17.19,17.73,17.19,17.61,118200.0,17.19,17.73,17.19,17.61,118200.0
2010-03-12 09:35:00,17.64,17.69,17.58,17.61,40200.0,17.64,17.69,17.58,17.61,40200.0
2010-03-12 09:40:00,17.61,17.65,17.5,17.64,88200.0,17.61,17.65,17.5,17.64,88200.0
2010-03-12 09:45:00,17.66,17.9,17.64,17.9,164200.0,17.66,17.9,17.64,17.9,164200.0
2010-03-12 09:50:00,17.88,18.05,17.83,17.89,237400.0,17.88,18.05,17.83,17.89,237400.0
2010-03-12 09:55:00,17.89,17.89,17.65,17.7,65600.0,17.89,17.89,17.65,17.7,65600.0
2010-03-12 10:00:00,17.7,17.7,17.5,17.55,76000.0,17.7,17.7,17.5,17.55,76000.0
2010-03-12 10:05:00,17.55,17.56,17.44,17.45,25600.0,17.55,17.56,17.44,17.45,25600.0
2010-03-12 10:10:00,17.48,17.49,17.38,17.4,57800.0,17.48,17.49,17.38,17.4,57800.0
2010-03-12 10:15:00,17.41,17.47,17.32,17.34,71200.0,17.41,17.47,17.32,17.34,71200.0
2010-03-12 10:20:00,17.35,17.54,17.31,17.52,99600.0,17.35,17.54,17.31,17.52,99600.0
2010-03-12 10:25:00,17.49,17.51,17.37,17.43,18600.0,17.49,17.51,17.37,17.43,18600.0
2010-03-12 10:30:00,17.43,17.5,17.42,17.5,31000.0,17.43,17.5,17.42,17.5,31000.0
2010-03-12 10:35:00,17.55,17.55,17.47,17.52,25400.0,17.55,17.55,17.47,17.52,25400.0
2010-03-12 10:40:00,17.51,17.51,17.49,17.5,29000.0,17.51,17.51,17.49,17.5,29000.0
2010-03-12 10:45:00,17.5,17.59,17.49,17.59,32200.0,17.5,17.59,17.49,17.59,32200.0
2010-03-12 10:50:00,17.58,17.64,17.58,17.63,15600.0,17.58,17.64,17.58,17.63,15600.0
2010-03-12 10:55:00,17.64,17.64,17.6,17.6,20000.0,17.64,17.64,17.6,17.6,20000.0
2010-03-12 11:00:00,17.59,17.59,17.56,17.58,12800.0,17.59,17.59,17.56,17.58,12800.0
2010-03-12 11:05:00,17.57,17.66,17.57,17.66,13400.0,17.57,17.66,17.57,17.66,13400.0
2010-03-12 11:10:00,17.65,17.68,17.63,17.67,20600.0,17.65,17.68,17.63,17.67,20600.0
2010-03-12 11:15:00,17.68,17.8,17.67,17.8,42200.0,17.68,17.8,17.67,17.8,42200.0
2010-03-12 11:20:00,17.8,17.84,17.77,17.84,37600.0,17.8,17.84,17.77,17.84,37600.0
2010-03-12 11:25:00,17.85,17.9,17.85,17.85,25200.0,17.85,17.9,17.85,17.85,25200.0
2010-03-12 11:30:00,17.84,17.96,17.84,17.93,58200.0,17.84,17.96,17.84,17.93,58200.0
2010-03-12 11:35:00,17.93,17.93,17.84,17.84,16200.0,17.93,17.93,17.84,17.84,16200.0
2010-03-12 11:40:00,17.85,17.85,17.74,17.74,36600.0,17.85,17.85,17.74,17.74,36600.0
2010-03-12 11:45:00,17.74,17.75,17.73,17.75,16600.0,17.74,17.75,17.73,17.75,16600.0
2010-03-12 11:50:00,17.75,17.75,17.7,17.7,19400.0,17.75,17.75,17.7,17.7,19400.0
2010-03-12 11:55:00,17.7,17.72,17.68,17.71,9400.0,17.7,17.72,17.68,17.71,9400.0
2010-03-12 12:00:00,17.71,17.71,17.69,17.71,7200.0,17.71,17.71,17.69,17.71,7200.0
2010-03-12 12:05:00,17.71,17.72,17.65,17.65,12200.0,17.71,17.72,17.65,17.65,12200.0
2010-03-12 12:10:00,17.65,17.67,17.65,17.66,11400.0,17.65,17.67,17.65,17.66,11400.0
2010-03-12 12:15:00,17.66,17.67,17.65,17.66,13000.0,17.66,17.67,17.65,17.66,13000.0
2010-03-12 12:20:00,17.66,17.72,17.66,17.72,3800.0,17.66,17.72,17.66,17.72,3800.0
2010-03-12 12:25:00,17.72,17.75,17.71,17.74,13200.0,17.72,17.75,17.71,17.74,13200.0
2010-03-12 12:30:00,17.75,17.75,17.68,17.7,13600.0,17.75,17.75,17.68,17.7,13600.0
2010-03-12 12:35:00,17.71,17.71,17.68,17.69,5800.0,17.71,17.71,17.68,17.69,5800.0
2010-03-12 12:40:00,17.69,17.74,17.69,17.72,7800.0,17.69,17.74,17.69,17.72,7800.0
2010-03-12 12:45:00,17.73,17.77,17.73,17.75,28200.0,17.73,17.77,17.73,17.75,28200.0
2010-03-12 12:50:00,17.75,17.77,17.74,17.74,44800.0,17.75,17.77,17.74,17.74,44800.0
2010-03-12 12:55:00,17.74,17.75,17.72,17.74,7600.0,17.74,17.75,17.72,17.74,7600.0
2010-03-12 13:00:00,17.74,17.77,17.72,17.75,15400.0,17.74,17.77,17.72,17.75,15400.0
2010-03-12 13:05:00,17.75,17.75,17.75,17.75,13000.0,17.75,17.75,17.75,17.75,13000.0
2010-03-12 13:10:00,17.75,17.75,17.7,17.7,11800.0,17.75,17.75,17.7,17.7,11800.0
2010-03-12 13:15:00,17.7,17.71,17.65,17.65,18400.0,17.7,17.71,17.65,17.65,18400.0
2010-03-12 13:20:00,17.66,17.66,17.64,17.65,10200.0,17.66,17.66,17.64,17.65,10200.0
2010-03-12 13:25:00,17.65,17.66,17.6,17.65,27000.0,17.65,17.66,17.6,17.65,27000.0
2010-03-12 13:30:00,17.64,17.66,17.63,17.66,11200.0,17.64,17.66,17.63,17.66,11200.0
2010-03-12 13:35:00,17.68,17.71,17.68,17.71,5200.0,17.68,17.71,17.68,17.71,5200.0
2010-03-12 13:40:00,17.71,17.72,17.64,17.66,59400.0,17.71,17.72,17.64,17.66,59400.0
2010-03-12 13:45:00,17.65,17.7,17.65,17.68,4600.0,17.65,17.7,17.65,17.68,4600.0
2010-03-12 13:50:00,17.7,17.7,17.68,17.68,3800.0,17.7,17.7,17.68,17.68,3800.0
2010-03-12 13:55:00,17.68,17.74,17.68,17.73,15200.0,17.68,17.74,17.68,17.73,15200.0
2010-03-12 14:00:00,17.73,17.74,17.72,17.73,5800.0,17.73,17.74,17.72,17.73,5800.0
2010-03-12 14:05:00,17.73,17.75,17.73,17.74,9000.0,17.73,17.75,17.73,17.74,9000.0
2010-03-12 14:10:00,17.74,17.75,17.74,17.74,13600.0,17.74,17.75,17.74,17.74,13600.0
2010-03-12 14:15:00,17.74,17.74,17.74,17.74,3200.0,17.74,17.74,17.74,17.74,3200.0
2010-03-12 14:20:00,17.75,17.76,17.72,17.72,9800.0,17.75,17.76,17.72,17.72,9800.0
2010-03-12 14:25:00,17.72,17.76,17.72,17.75,2600.0,17.72,17.76,17.72,17.75,2600.0
2010-03-12 14:30:00,17.75,17.75,17.74,17.75,14000.0,17.75,17.75,17.74,17.75,14000.0
2010-03-12 14:35:00,17.75,17.75,17.74,17.74,12600.0,17.75,17.75,17.74,17.74,12600.0
2010-03-12 14:40:00,17.75,17.75,17.75,17.75,6200.0,17.75,17.75,17.75,17.75,6200.0
2010-03-12 14:45:00,17.75,17.79,17.75,17.76,22800.0,17.75,17.79,17.75,17.76,22800.0
2010-03-12 14:50:00,17.77,17.83,17.77,17.83,30000.0,17.77,17.83,17.77,17.83,30000.0
2010-03-12 14:55:00,17.83,17.83,17.76,17.76,26600.0,17.83,17.83,17.76,17.76,26600.0
2010-03-12 15:00:00,17.76,17.77,17.75,17.75,9800.0,17.76,17.77,17.75,17.75,9800.0
2010-03-12 15:05:00,17.74,17.74,17.72,17.72,26200.0,17.74,17.74,17.72,17.72,26200.0
2010-03-12 15:10:00,17.72,17.73,17.7,17.7,27800.0,17.72,17.73,17.7,17.7,27800.0
2010-03-12 15:15:00,17.7,17.7,17.61,17.63,47800.0,17.7,17.7,17.61,17.63,47800.0
2010-03-12 15:20:00,17.64,17.64,17.55,17.57,75800.0,17.64,17.64,17.55,17.57,75800.0
2010-03-12 15:25:00,17.57,17.58,17.52,17.52,36000.0,17.57,17.58,17.52,17.52,36000.0
2010-03-12 15:30:00,17.52,17.56,17.5,17.52,34400.0,17.52,17.56,17.5,17.52,34400.0
2010-03-12 15:35:00,17.53,17.55,17.52,17.54,26800.0,17.53,17.55,17.52,17.54,26800.0
2010-03-12 15:40:00,17.55,17.61,17.54,17.57,26800.0,17.55,17.61,17.54,17.57,26800.0
2010-03-12 15:45:00,17.57,17.59,17.56,17.57,23200.0,17.57,17.59,17.56,17.57,23200.0
2010-03-12 15:50:00,17.58,17.6,17.57,17.6,38000.0,17.58,17.6,17.57,17.6,38000.0
2010-03-12 15:55:00,17.6,17.61,17.58,17.58,92800.0,17.6,17.61,17.58,17.58,92800.0
2010-03-15 09:30:00,17.61,17.61,17.5,17.52,34800.0,17.61,17.61,17.5,17.52,34800.0
2010-03-15 09:35:00,17.53,17.61,17.53,17.6,11400.0,17.53,17.61,17.53,17.6,11400.0
2010-03-15 09:40:00,17.61,17.75,17.6,17.75,27400.0,17.61,17.75,17.6,17.75,27400.0
2010-03-15 09:45:00,17.75,17.85,17.75,17.83,22200.0,17.75,17.85,17.75,17.83,22200.0
2010-03-15 09:50:00,17.83,17.88,17.81,17.82,24000.0,17.83,17.88,17.81,17.82,24000.0
2010-03-15 09:55:00,17.82,17.91,17.81,17.88,34200.0,17.82,17.91,17.81,17.88,34200.0
2010-03-15 10:00:00,17.89,17.95,17.85,17.93,47800.0,17.89,17.95,17.85,17.93,47800.0
2010-03-15 10:05:00,17.92,17.92,17.85,17.85,21200.0,17.92,17.92,17.85,17.85,21200.0
2010-03-15 10:10:00,17.85,17.97,17.78,17.97,67200.0,17.85,17.97,17.78,17.97,67200.0
2010-03-15 10:15:00,17.97,17.97,17.91,17.94,14400.0,17.97,17.97,17.91,17.94,14400.0
2010-03-15 10:20:00,17.95,18.0,17.9,17.93,51200.0,17.95,18.0,17.9,17.93,51200.0
2010-03-15 10:25:00,17.92,17.92,17.84,17.86,13800.0,17.92,17.92,17.84,17.86,13800.0
2010-03-15 10:30:00,17.85,17.85,17.8,17.85,4200.0,17.85,17.85,17.8,17.85,4200.0
2010-03-15 10:35:00,17.86,17.88,17.82,17.88,8400.0,17.86,17.88,17.82,17.88,8400.0
2010-03-15 10:40:00,17.88,17.95,17.88,17.95,35800.0,17.88,17.95,17.88,17.95,35800.0
2010-03-15 10:45:00,17.95,17.95,17.88,17.88,14400.0,17.95,17.95,17.88,17.88,14400.0
2010-03-15 10:50:00,17.88,17.9,17.87,17.88,7400.0,17.88,17.9,17.87,17.88,7400.0
2010-03-15 10:55:00,17.89,17.93,17.89,17.89,18200.0,17.89,17.93,17.89,17.89,18200.0
2010-03-15 11:00:00,17.9,17.95,17.9,17.93,14400.0,17.9,17.95,17.9,17.93,14400.0
2010-03-15 11:05:00,17.9,17.91,17.8,17.8,15200.0,17.9,17.91,17.8,17.8,15200.0
2010-03-15 11:10:00,17.8,17.83,17.78,17.79,8400.0,17.8,17.83,17.78,17.79,8400.0
2010-03-15 11:15:00,17.78,17.78,17.71,17.71,15800.0,17.78,17.78,17.71,17.71,15800.0
2010-03-15 11:20:00,17.72,17.73,17.68,17.7,25600.0,17.72,17.73,17.68,17.7,25600.0
2010-03-15 11:25:00,17.71,17.79,17.71,17.78,20400.0,17.71,17.79,17.71,17.78,20400.0
2010-03-15 11:30:00,17.78,17.78,17.77,17.78,15800.0,17.78,17.78,17.77,17.78,15800.0
2010-03-15 11:35:00,17.78,17.78,17.75,17.75,6000.0,17.78,17.78,17.75,17.75,6000.0
2010-03-15 11:40:00,17.75,17.75,17.74,17.75,5200.0,17.75,17.75,17.74,17.75,5200.0
2010-03-15 11:45:00,17.75,17.77,17.75,17.77,27600.0,17.75,17.77,17.75,17.77,27600.0
2010-03-15 11:50:00,17.77,17.78,17.76,17.77,3600.0,17.77,17.78,17.76,17.77,3600.0
2010-03-15 11:55:00,17.77,17.79,17.75,17.77,4600.0,17.77,17.79,17.75,17.77,4600.0
2010-03-15 12:00:00,17.76,17.77,17.74,17.76,8600.0,17.76,17.77,17.74,17.76,8600.0
2010-03-15 12:05:00,17.75,17.79,17.75,17.77,20800.0,17.75,17.79,17.75,17.77,20800.0
2010-03-15 12:10:00,17.77,17.79,17.75,17.75,59600.0,17.77,17.79,17.75,17.75,59600.0
2010-03-15 12:15:00,17.75,17.79,17.75,17.78,25600.0,17.75,17.79,17.75,17.78,25600.0
2010-03-15 12:20:00,17.79,17.79,17.78,17.78,8000.0,17.79,17.79,17.78,17.78,8000.0
2010-03-15 12:25:00,17.77,17.78,17.77,17.77,4200.0,17.77,17.78,17.77,17.77,4200.0
2010-03-15 12:30:00,17.77,17.78,17.77,17.77,1400.0,17.77,17.78,17.77,17.77,1400.0
2010-03-15 12:35:00,17.78,17.78,17.75,17.76,9600.0,17.78,17.78,17.75,17.76,9600.0
2010-03-15 12:40:00,17.76,17.77,17.76,17.76,4400.0,17.76,17.77,17.76,17.76,4400.0
2010-03-15 12:45:00,17.76,17.78,17.76,17.78,18600.0,17.76,17.78,17.76,17.78,18600.0
2010-03-15 12:50:00,17.79,17.86,17.79,17.85,4600.0,17.79,17.86,17.79,17.85,4600.0
2010-03-15 12:55:00,17.86,17.89,17.85,17.89,12800.0,17.86,17.89,17.85,17.89,12800.0
2010-03-15 13:00:00,17.88,17.89,17.86,17.89,6000.0,17.88,17.89,17.86,17.89,6000.0
2010-03-15 13:05:00,17.89,17.92,17.89,17.92,7600.0,17.89,17.92,17.89,17.92,7600.0
2010-03-15 13:10:00,17.92,17.95,17.92,17.94,7000.0,17.92,17.95,17.92,17.94,7000.0
2010-03-15 13:15:00,17.94,17.97,17.94,17.97,15400.0,17.94,17.97,17.94,17.97,15400.0
2010-03-15 13:20:00,17.96,17.96,17.92,17.93,18400.0,17.96,17.96,17.92,17.93,18400.0
2010-03-15 13:25:00,17.93,17.93,17.91,17.91,6200.0,17.93,17.93,17.91,17.91,6200.0
2010-03-15 13:30:00,17.92,17.96,17.91,17.96,5600.0,17.92,17.96,17.91,17.96,5600.0
2010-03-15 13:35:00,17.95,18.0,17.95,18.0,11600.0,17.95,18.0,17.95,18.0,11600.0
2010-03-15 13:40:00,18.0,18.0,17.97,17.98,16200.0,18.0,18.0,17.97,17.98,16200.0
2010-03-15 13:45:00,17.96,17.96,17.93,17.93,6200.0,17.96,17.96,17.93,17.93,6200.0
2010-03-15 13:50:00,17.93,17.93,17.91,17.92,10800.0,17.93,17.93,17.91,17.92,10800.0
2010-03-15 13:55:00,17.93,17.93,17.92,17.93,5000.0,17.93,17.93,17.92,17.93,5000.0
2010-03-15 14:00:00,17.93,17.93,17.86,17.86,12600.0,17.93,17.93,17.86,17.86,12600.0
2010-03-15 14:05:00,17.86,17.86,17.82,17.83,9200.0,17.86,17.86,17.82,17.83,9200.0
2010-03-15 14:10:00,17.82,17.83,17.82,17.83,4600.0,17.82,17.83,17.82,17.83,4600.0
2010-03-15 14:15:00,17.83,17.83,17.8,17.82,8800.0,17.83,17.83,17.8,17.82,8800.0
2010-03-15 14:20:00,17.83,17.83,17.81,17.81,12000.0,17.83,17.83,17.81,17.81,12000.0
2010-03-15 14:25:00,17.81,17.82,17.79,17.79,12800.0,17.81,17.82,17.79,17.79,12800.0
2010-03-15 14:30:00,17.79,17.8,17.79,17.79,9000.0,17.79,17.8,17.79,17.79,9000.0
2010-03-15 14:35:00,17.78,17.8,17.78,17.79,10400.0,17.78,17.8,17.78,17.79,10400.0
2010-03-15 14:40:00,17.79,17.81,17.79,17.81,4000.0,17.79,17.81,17.79,17.81,4000.0
2010-03-15 14:45:00,17.81,17.83,17.81,17.82,16400.0,17.81,17.83,17.81,17.82,16400.0
2010-03-15 14:50:00,17.82,17.85,17.81,17.85,61800.0,17.82,17.85,17.81,17.85,61800.0
2010-03-15 14:55:00,17.84,17.84,17.82,17.83,11800.0,17.84,17.84,17.82,17.83,11800.0
2010-03-15 15:00:00,17.83,17.86,17.83,17.86,12200.0,17.83,17.86,17.83,17.86,12200.0
2010-03-15 15:05:00,17.86,17.86,17.83,17.83,21800.0,17.86,17.86,17.83,17.83,21800.0
2010-03-15 15:10:00,17.84,17.88,17.83,17.86,19000.0,17.84,17.88,17.83,17.86,19000.0
2010-03-15 15:15:00,17.86,17.87,17.85,17.85,26600.0,17.86,17.87,17.85,17.85,26600.0
2010-03-15 15:20:00,17.85,17.85,17.84,17.84,6800.0,17.85,17.85,17.84,17.84,6800.0
2010-03-15 15:25:00,17.85,17.86,17.84,17.84,40200.0,17.85,17.86,17.84,17.84,40200.0
2010-03-15 15:30:00,17.84,17.86,17.84,17.84,21200.0,17.84,17.86,17.84,17.84,21200.0
2010-03-15 15:35:00,17.84,17.85,17.84,17.85,14600.0,17.84,17.85,17.84,17.85,14600.0
2010-03-15 15:40:00,17.85,17.85,17.84,17.85,14800.0,17.85,17.85,17.84,17.85,14800.0
2010-03-15 15:45:00,17.85,17.86,17.84,17.84,28200.0,17.85,17.86,17.84,17.84,28200.0
2010-03-15 15:50:00,17.84,17.85,17.81,17.82,25800.0,17.84,17.85,17.81,17.82,25800.0
2010-03-15 15:55:00,17.81,17.83,17.8,17.83,82200.0,17.81,17.83,17.8,17.83,82200.0
2010-03-16 09:30:00,17.98,18.09,17.97,18.07,31800.0,17.98,18.09,17.97,18.07,31800.0
2010-03-16 09:35:00,18.06,18.15,18.06,18.12,28000.0,18.06,18.15,18.06,18.12,28000.0
2010-03-16 09:40:00,18.11,18.11,18.06,18.06,17400.0,18.11,18.11,18.06,18.06,17400.0
2010-03-16 09:45:00,18.06,18.08,18.02,18.03,22200.0,18.06,18.08,18.02,18.03,22200.0
2010-03-16 09:50:00,18.05,18.1,18.02,18.09,33000.0,18.05,18.1,18.02,18.09,33000.0
2010-03-16 09:55:00,18.08,18.09,18.05,18.07,21200.0,18.08,18.09,18.05,18.07,21200.0
2010-03-16 10:00:00,18.06,18.07,18.02,18.02,20200.0,18.06,18.07,18.02,18.02,20200.0
2010-03-16 10:05:00,18.02,18.02,17.99,18.0,29600.0,18.02,18.02,17.99,18.0,29600.0
2010-03-16 10:10:00,18.01,18.01,17.9,17.91,66800.0,18.01,18.01,17.9,17.91,66800.0
2010-03-16 10:15:00,17.91,17.91,17.85,17.86,33800.0,17.91,17.91,17.85,17.86,33800.0
2010-03-16 10:20:00,17.86,17.88,17.81,17.88,18400.0,17.86,17.88,17.81,17.88,18400.0
2010-03-16 10:25:00,17.87,17.93,17.87,17.9,12200.0,17.87,17.93,17.87,17.9,12200.0
2010-03-16 10:30:00,17.89,17.93,17.86,17.92,179200.0,17.89,17.93,17.86,17.92,179200.0
2010-03-16 10:35:00,17.9,17.92,17.9,17.9,1800.0,17.9,17.92,17.9,17.9,1800.0
2010-03-16 10:40:00,17.9,17.9,17.89,17.9,2800.0,17.9,17.9,17.89,17.9,2800.0
2010-03-16 10:45:00,17.9,17.9,17.87,17.87,5600.0,17.9,17.9,17.87,17.87,5600.0
2010-03-16 10:50:00,17.88,17.88,17.84,17.87,11600.0,17.88,17.88,17.84,17.87,11600.0
2010-03-16 10:55:00,17.87,17.96,17.87,17.95,16200.0,17.87,17.96,17.87,17.95,16200.0
2010-03-16 11:00:00,17.95,17.95,17.9,17.9,11200.0,17.95,17.95,17.9,17.9,11200.0
2010-03-16 11:05:00,17.91,17.92,17.89,17.89,14200.0,17.91,17.92,17.89,17.89,14200.0
2010-03-16 11:10:00,17.89,17.89,17.88,17.89,9800.0,17.89,17.89,17.88,17.89,9800.0
2010-03-16 11:15:00,17.89,17.96,17.89,17.95,7200.0,17.89,17.96,17.89,17.95,7200.0
2010-03-16 11:20:00,17.96,17.98,17.95,17.96,4600.0,17.96,17.98,17.95,17.96,4600.0
2010-03-16 11:25:00,17.95,17.97,17.95,17.97,2400.0,17.95,17.97,17.95,17.97,2400.0
2010-03-16 11:30:00,17.97,18.0,17.94,18.0,12400.0,17.97,18.0,17.94,18.0,12400.0
2010-03-16 11:35:00,17.99,18.03,17.97,17.98,15600.0,17.99,18.03,17.97,17.98,15600.0
2010-03-16 11:40:00,17.98,17.98,17.98,17.98,3000.0,17.98,17.98,17.98,17.98,3000.0
2010-03-16 11:45:00,17.99,18.02,17.99,17.99,6800.0,17.99,18.02,17.99,17.99,6800.0
2010-03-16 11:50:00,17.98,17.99,17.98,17.99,3400.0,17.98,17.99,17.98,17.99,3400.0
2010-03-16 11:55:00,17.98,18.0,17.98,18.0,5800.0,17.98,18.0,17.98,18.0,5800.0
2010-03-16 12:00:00,18.0,18.02,17.98,17.98,9600.0,18.0,18.02,17.98,17.98,9600.0
2010-03-16 12:05:00,17.99,18.02,17.97,17.99,18800.0,17.99,18.02,17.97,17.99,18800.0
2010-03-16 12:10:00,17.97,17.99,17.97,17.99,3600.0,17.97,17.99,17.97,17.99,3600.0
2010-03-16 12:15:00,17.99,17.99,17.97,17.98,2000.0,17.99,17.99,17.97,17.98,2000.0
2010-03-16 12:20:00,17.98,18.0,17.98,18.0,5000.0,17.98,18.0,17.98,18.0,5000.0
2010-03-16 12:25:00,18.0,18.0,17.99,18.0,3400.0,18.0,18.0,17.99,18.0,3400.0
2010-03-16 12:30:00,18.0,18.03,18.0,18.02,7000.0,18.0,18.03,18.0,18.02,7000.0
2010-03-16 12:35:00,18.02,18.02,18.0,18.0,15400.0,18.02,18.02,18.0,18.0,15400.0
2010-03-16 12:40:00,17.99,17.99,17.97,17.97,6200.0,17.99,17.99,17.97,17.97,6200.0
2010-03-16 12:45:00,17.97,17.98,17.97,17.97,2000.0,17.97,17.98,17.97,17.97,2000.0
2010-03-16 12:50:00,17.98,17.99,17.97,17.97,2400.0,17.98,17.99,17.97,17.97,2400.0
2010-03-16 12:55:00,17.95,17.95,17.93,17.94,10200.0,17.95,17.95,17.93,17.94,10200.0
2010-03-16 13:00:00,17.94,17.94,17.93,17.94,800.0,17.94,17.94,17.93,17.94,800.0
2010-03-16 13:05:00,17.92,17.94,17.9,17.93,3800.0,17.92,17.94,17.9,17.93,3800.0
2010-03-16 13:10:00,17.93,17.93,17.92,17.93,4800.0,17.93,17.93,17.92,17.93,4800.0
2010-03-16 13:15:00,17.92,17.94,17.91,17.94,6400.0,17.92,17.94,17.91,17.94,6400.0
2010-03-16 13:20:00,17.93,17.94,17.93,17.94,2600.0,17.93,17.94,17.93,17.94,2600.0
2010-03-16 13:25:00,17.94,17.95,17.91,17.91,7400.0,17.94,17.95,17.91,17.91,7400.0
2010-03-16 13:30:00,17.91,17.93,17.91,17.93,4200.0,17.91,17.93,17.91,17.93,4200.0
2010-03-16 13:35:00,17.92,17.92,17.91,17.91,12200.0,17.92,17.92,17.91,17.91,12200.0
2010-03-16 13:40:00,17.91,17.92,17.91,17.92,9000.0,17.91,17.92,17.91,17.92,9000.0
2010-03-16 13:45:00,17.92,17.92,17.9,17.9,6600.0,17.92,17.92,17.9,17.9,6600.0
2010-03-16 13:50:00,17.9,17.9,17.86,17.87,13000.0,17.9,17.9,17.86,17.87,13000.0
2010-03-16 13:55:00,17.86,17.86,17.81,17.82,20600.0,17.86,17.86,17.81,17.82,20600.0
2010-03-16 14:00:00,17.82,17.82,17.75,17.78,23200.0,17.82,17.82,17.75,17.78,23200.0
2010-03-16 14:05:00,17.79,17.83,17.77,17.81,25400.0,17.79,17.83,17.77,17.81,25400.0
2010-03-16 14:10:00,17.81,17.86,17.81,17.84,17000.0,17.81,17.86,17.81,17.84,17000.0
2010-03-16 14:15:00,17.84,17.85,17.81,17.83,25000.0,17.84,17.85,17.81,17.83,25000.0
2010-03-16 14:20:00,17.83,17.91,17.83,17.86,15000.0,17.83,17.91,17.83,17.86,15000.0
2010-03-16 14:25:00,17.86,17.86,17.83,17.85,9800.0,17.86,17.86,17.83,17.85,9800.0
2010-03-16 14:30:00,17.84,17.84,17.75,17.75,31400.0,17.84,17.84,17.75,17.75,31400.0
2010-03-16 14:35:00,17.75,17.75,17.71,17.72,26000.0,17.75,17.75,17.71,17.72,26000.0
2010-03-16 14:40:00,17.73,17.78,17.66,17.66,16400.0,17.73,17.78,17.66,17.66,16400.0
2010-03-16 14:45:00,17.67,17.7,17.6,17.68,52400.0,17.67,17.7,17.6,17.68,52400.0
2010-03-16 14:50:00,17.68,17.68,17.64,17.68,18800.0,17.68,17.68,17.64,17.68,18800.0
2010-03-16 14:55:00,17.68,17.68,17.65,17.66,13800.0,17.68,17.68,17.65,17.66,13800.0
2010-03-16 15:00:00,17.66,17.68,17.63,17.65,11200.0,17.66,17.68,17.63,17.65,11200.0
2010-03-16 15:05:00,17.65,17.7,17.64,17.68,15600.0,17.65,17.7,17.64,17.68,15600.0
2010-03-16 15:10:00,17.67,17.7,17.66,17.7,10800.0,17.67,17.7,17.66,17.7,10800.0
2010-03-16 15:15:00,17.7,17.73,17.68,17.73,7400.0,17.7,17.73,17.68,17.73,7400.0
2010-03-16 15:20:00,17.72,17.73,17.72,17.72,8400.0,17.72,17.73,17.72,17.72,8400.0
2010-03-16 15:25:00,17.72,17.73,17.71,17.73,8400.0,17.72,17.73,17.71,17.73,8400.0
2010-03-16 15:30:00,17.72,17.75,17.7,17.75,15000.0,17.72,17.75,17.7,17.75,15000.0
2010-03-16 15:35:00,17.76,17.78,17.75,17.75,16400.0,17.76,17.78,17.75,17.75,16400.0
2010-03-16 15:40:00,17.75,17.82,17.75,17.75,30000.0,17.75,17.82,17.75,17.75,30000.0
2010-03-16 15:45:00,17.75,17.76,17.72,17.73,19400.0,17.75,17.76,17.72,17.73,19400.0
2010-03-16 15:50:00,17.73,17.77,17.73,17.75,29800.0,17.73,17.77,17.73,17.75,29800.0
2010-03-16 15:55:00,17.74,17.78,17.74,17.77,49800.0,17.74,17.78,17.74,17.77,49800.0
2010-03-17 09:30:00,17.82,17.93,17.82,17.87,20000.0,17.82,17.93,17.82,17.87,20000.0
2010-03-17 09:35:00,17.87,17.91,17.82,17.87,13400.0,17.87,17.91,17.82,17.87,13400.0
2010-03-17 09:40:00,17.89,17.9,17.87,17.88,16000.0,17.89,17.9,17.87,17.88,16000.0
2010-03-17 09:45:00,17.88,17.89,17.84,17.89,21600.0,17.88,17.89,17.84,17.89,21600.0
2010-03-17 09:50:00,17.89,17.89,17.77,17.77,10400.0,17.89,17.89,17.77,17.77,10400.0
2010-03-17 09:55:00,17.78,17.86,17.75,17.85,20000.0,17.78,17.86,17.75,17.85,20000.0
2010-03-17 10:00:00,17.84,17.85,17.8,17.8,11800.0,17.84,17.85,17.8,17.8,11800.0
2010-03-17 10:05:00,17.8,17.8,17.78,17.78,5400.0,17.8,17.8,17.78,17.78,5400.0
2010-03-17 10:10:00,17.78,17.8,17.75,17.78,6000.0,17.78,17.8,17.75,17.78,6000.0
2010-03-17 10:15:00,17.78,17.82,17.78,17.82,11800.0,17.78,17.82,17.78,17.82,11800.0
2010-03-17 10:20:00,17.83,17.83,17.75,17.75,7800.0,17.83,17.83,17.75,17.75,7800.0
2010-03-17 10:25:00,17.75,17.75,17.68,17.68,3200.0,17.75,17.75,17.68,17.68,3200.0
2010-03-17 10:30:00,17.71,17.72,17.67,17.71,12600.0,17.71,17.72,17.67,17.71,12600.0
2010-03-17 10:35:00,17.72,17.76,17.7,17.74,7400.0,17.72,17.76,17.7,17.74,7400.0
2010-03-17 10:40:00,17.75,17.77,17.75,17.77,6200.0,17.75,17.77,17.75,17.77,6200.0
2010-03-17 10:45:00,17.77,17.77,17.7,17.73,4400.0,17.77,17.77,17.7,17.73,4400.0
2010-03-17 10:50:00,17.71,17.73,17.7,17.72,7600.0,17.71,17.73,17.7,17.72,7600.0
2010-03-17 10:55:00,17.72,17.73,17.71,17.72,3000.0,17.72,17.73,17.71,17.72,3000.0
2010-03-17 11:00:00,17.72,17.72,17.67,17.7,22600.0,17.72,17.72,17.67,17.7,22600.0
2010-03-17 11:05:00,17.68,17.73,17.68,17.73,9600.0,17.68,17.73,17.68,17.73,9600.0
2010-03-17 11:10:00,17.72,17.73,17.71,17.71,6400.0,17.72,17.73,17.71,17.71,6400.0
2010-03-17 11:15:00,17.72,17.73,17.71,17.72,6400.0,17.72,17.73,17.71,17.72,6400.0
2010-03-17 11:20:00,17.73,17.73,17.68,17.68,26200.0,17.73,17.73,17.68,17.68,26200.0
2010-03-17 11:25:00,17.68,17.68,17.68,17.68,9400.0,17.68,17.68,17.68,17.68,9400.0
2010-03-17 11:30:00,17.68,17.68,17.6,17.64,21800.0,17.68,17.68,17.6,17.64,21800.0
2010-03-17 11:35:00,17.64,17.65,17.61,17.63,4600.0,17.64,17.65,17.61,17.63,4600.0
2010-03-17 11:40:00,17.63,17.66,17.61,17.65,5600.0,17.63,17.66,17.61,17.65,5600.0
2010-03-17 11:45:00,17.65,17.67,17.63,17.67,7400.0,17.65,17.67,17.63,17.67,7400.0
2010-03-17 11:50:00,17.67,17.67,17.66,17.66,2800.0,17.67,17.67,17.66,17.66,2800.0
2010-03-17 11:55:00,17.67,17.68,17.67,17.68,3400.0,17.67,17.68,17.67,17.68,3400.0
2010-03-17 12:00:00,17.7,17.74,17.7,17.73,8600.0,17.7,17.74,17.7,17.73,8600.0
2010-03-17 12:05:00,17.73,17.75,17.72,17.74,5800.0,17.73,17.75,17.72,17.74,5800.0
2010-03-17 12:10:00,17.74,17.74,17.67,17.69,6400.0,17.74,17.74,17.67,17.69,6400.0
2010-03-17 12:15:00,17.68,17.68,17.61,17.61,15200.0,17.68,17.68,17.61,17.61,15200.0
2010-03-17 12:20:00,17.61,17.62,17.57,17.57,10200.0,17.61,17.62,17.57,17.57,10200.0
2010-03-17 12:25:00,17.57,17.64,17.57,17.64,9800.0,17.57,17.64,17.57,17.64,9800.0
2010-03-17 12:30:00,17.65,17.65,17.64,17.64,2000.0,17.65,17.65,17.64,17.64,2000.0
2010-03-17 12:35:00,17.65,17.65,17.63,17.63,2400.0,17.65,17.65,17.63,17.63,2400.0
2010-03-17 12:40:00,17.63,17.65,17.63,17.65,1600.0,17.63,17.65,17.63,17.65,1600.0
2010-03-17 12:45:00,17.66,17.68,17.66,17.68,6600.0,17.66,17.68,17.66,17.68,6600.0
2010-03-17 12:50:00,17.68,17.71,17.68,17.71,4000.0,17.68,17.71,17.68,17.71,4000.0
2010-03-17 12:55:00,17.69,17.69,17.68,17.68,1200.0,17.69,17.69,17.68,17.68,1200.0
2010-03-17 13:00:00,17.68,17.7,17.68,17.7,7000.0,17.68,17.7,17.68,17.7,7000.0
2010-03-17 13:05:00,17.7,17.73,17.69,17.73,22200.0,17.7,17.73,17.69,17.73,22200.0
2010-03-17 13:10:00,17.73,17.75,17.73,17.74,7200.0,17.73,17.75,17.73,17.74,7200.0
2010-03-17 13:15:00,17.75,17.75,17.75,17.75,4800.0,17.75,17.75,17.75,17.75,4800.0
2010-03-17 13:20:00,17.75,17.78,17.74,17.77,21600.0,17.75,17.78,17.74,17.77,21600.0
2010-03-17 13:25:00,17.76,17.8,17.75,17.8,9800.0,17.76,17.8,17.75,17.8,9800.0
2010-03-17 13:30:00,17.79,17.82,17.77,17.82,12200.0,17.79,17.82,17.77,17.82,12200.0
2010-03-17 13:35:00,17.82,17.83,17.82,17.82,12800.0,17.82,17.83,17.82,17.82,12800.0
2010-03-17 13:40:00,17.83,17.84,17.82,17.83,18600.0,17.83,17.84,17.82,17.83,18600.0
2010-03-17 13:45:00,17.83,17.84,17.83,17.83,2000.0,17.83,17.84,17.83,17.83,2000.0
2010-03-17 13:50:00,17.83,17.83,17.78,17.8,8200.0,17.83,17.83,17.78,17.8,8200.0
2010-03-17 13:55:00,17.79,17.8,17.79,17.8,1600.0,17.79,17.8,17.79,17.8,1600.0
2010-03-17 14:00:00,17.8,17.8,17.77,17.77,4400.0,17.8,17.8,17.77,17.77,4400.0
2010-03-17 14:05:00,17.77,17.78,17.75,17.77,5000.0,17.77,17.78,17.75,17.77,5000.0
2010-03-17 14:10:00,17.77,17.78,17.75,17.75,7200.0,17.77,17.78,17.75,17.75,7200.0
2010-03-17 14:15:00,17.76,17.77,17.75,17.75,4400.0,17.76,17.77,17.75,17.75,4400.0
2010-03-17 14:20:00,17.76,17.78,17.75,17.77,7400.0,17.76,17.78,17.75,17.77,7400.0
2010-03-17 14:25:00,17.77,17.78,17.77,17.77,2800.0,17.77,17.78,17.77,17.77,2800.0
2010-03-17 14:30:00,17.76,17.77,17.73,17.73,4200.0,17.76,17.77,17.73,17.73,4200.0
2010-03-17 14:35:00,17.73,17.75,17.72,17.75,30200.0,17.73,17.75,17.72,17.75,30200.0
2010-03-17 14:40:00,17.74,17.77,17.74,17.77,7800.0,17.74,17.77,17.74,17.77,7800.0
2010-03-17 14:45:00,17.77,17.77,17.76,17.77,6000.0,17.77,17.77,17.76,17.77,6000.0
2010-03-17 14:50:00,17.77,17.77,17.75,17.75,12000.0,17.77,17.77,17.75,17.75,12000.0
2010-03-17 14:55:00,17.75,17.75,17.71,17.73,5400.0,17.75,17.75,17.71,17.73,5400.0
2010-03-17 15:00:00,17.73,17.75,17.73,17.73,9200.0,17.73,17.75,17.73,17.73,9200.0
2010-03-17 15:05:00,17.74,17.75,17.74,17.75,14600.0,17.74,17.75,17.74,17.75,14600.0
2010-03-17 15:10:00,17.74,17.74,17.73,17.73,4800.0,17.74,17.74,17.73,17.73,4800.0
2010-03-17 15:15:00,17.73,17.74,17.67,17.67,8400.0,17.73,17.74,17.67,17.67,8400.0
2010-03-17 15:20:00,17.67,17.68,17.54,17.6,60800.0,17.67,17.68,17.54,17.6,60800.0
2010-03-17 15:25:00,17.59,17.6,17.54,17.6,33600.0,17.59,17.6,17.54,17.6,33600.0
2010-03-17 15:30:00,17.59,17.6,17.54,17.56,17600.0,17.59,17.6,17.54,17.56,17600.0
2010-03-17 15:35:00,17.57,17.62,17.57,17.61,32800.0,17.57,17.62,17.57,17.61,32800.0
2010-03-17 15:40:00,17.61,17.61,17.55,17.6,24000.0,17.61,17.61,17.55,17.6,24000.0
2010-03-17 15:45:00,17.6,17.61,17.6,17.61,24600.0,17.6,17.61,17.6,17.61,24600.0
2010-03-17 15:50:00,17.62,17.62,17.6,17.61,15800.0,17.62,17.62,17.6,17.61,15800.0
2010-03-17 15:55:00,17.6,17.64,17.59,17.63,58000.0,17.6,17.64,17.59,17.63,58000.0
2010-03-18 09:30:00,17.67,17.68,17.64,17.68,9600.0,17.67,17.68,17.64,17.68,9600.0
2010-03-18 09:35:00,17.7,17.75,17.68,17.72,16400.0,17.7,17.75,17.68,17.72,16400.0
2010-03-18 09:40:00,17.73,17.75,17.7,17.7,12600.0,17.73,17.75,17.7,17.7,12600.0
2010-03-18 09:45:00,17.7,17.7,17.48,17.51,105800.0,17.7,17.7,17.48,17.51,105800.0
2010-03-18 09:50:00,17.5,17.51,17.4,17.46,60400.0,17.5,17.51,17.4,17.46,60400.0
2010-03-18 09:55:00,17.48,17.51,17.46,17.48,7200.0,17.48,17.51,17.46,17.48,7200.0
2010-03-18 10:00:00,17.49,17.54,17.48,17.5,14600.0,17.49,17.54,17.48,17.5,14600.0
2010-03-18 10:05:00,17.52,17.52,17.46,17.5,20000.0,17.52,17.52,17.46,17.5,20000.0
2010-03-18 10:10:00,17.5,17.5,17.46,17.46,16200.0,17.5,17.5,17.46,17.46,16200.0
2010-03-18 10:15:00,17.49,17.5,17.43,17.48,8400.0,17.49,17.5,17.43,17.48,8400.0
2010-03-18 10:20:00,17.48,17.48,17.43,17.43,6400.0,17.48,17.48,17.43,17.43,6400.0
2010-03-18 10:25:00,17.45,17.45,17.34,17.39,41000.0,17.45,17.45,17.34,17.39,41000.0
2010-03-18 10:30:00,17.39,17.44,17.37,17.41,11400.0,17.39,17.44,17.37,17.41,11400.0
2010-03-18 10:35:00,17.4,17.4,17.29,17.31,46400.0,17.4,17.4,17.29,17.31,46400.0
2010-03-18 10:40:00,17.3,17.31,17.25,17.31,48400.0,17.3,17.31,17.25,17.31,48400.0
2010-03-18 10:45:00,17.3,17.36,17.25,17.27,39400.0,17.3,17.36,17.25,17.27,39400.0
2010-03-18 10:50:00,17.27,17.32,17.22,17.26,29800.0,17.27,17.32,17.22,17.26,29800.0
2010-03-18 10:55:00,17.26,17.36,17.24,17.33,10400.0,17.26,17.36,17.24,17.33,10400.0
2010-03-18 11:00:00,17.33,17.41,17.3,17.4,12000.0,17.33,17.41,17.3,17.4,12000.0
2010-03-18 11:05:00,17.41,17.44,17.41,17.44,15000.0,17.41,17.44,17.41,17.44,15000.0
2010-03-18 11:10:00,17.43,17.43,17.37,17.42,12000.0,17.43,17.43,17.37,17.42,12000.0
2010-03-18 11:15:00,17.43,17.5,17.37,17.37,14400.0,17.43,17.5,17.37,17.37,14400.0
2010-03-18 11:20:00,17.39,17.43,17.39,17.39,9800.0,17.39,17.43,17.39,17.39,9800.0
2010-03-18 11:25:00,17.39,17.39,17.27,17.27,22200.0,17.39,17.39,17.27,17.27,22200.0
2010-03-18 11:30:00,17.28,17.38,17.28,17.38,16600.0,17.28,17.38,17.28,17.38,16600.0
2010-03-18 11:35:00,17.38,17.41,17.38,17.4,6600.0,17.38,17.41,17.38,17.4,6600.0
2010-03-18 11:40:00,17.4,17.4,17.35,17.35,9000.0,17.4,17.4,17.35,17.35,9000.0
2010-03-18 11:45:00,17.32,17.36,17.32,17.35,6400.0,17.32,17.36,17.32,17.35,6400.0
2010-03-18 11:50:00,17.35,17.35,17.34,17.34,8600.0,17.35,17.35,17.34,17.34,8600.0
2010-03-18 11:55:00,17.34,17.35,17.31,17.31,5000.0,17.34,17.35,17.31,17.31,5000.0
2010-03-18 12:00:00,17.31,17.31,17.22,17.24,19200.0,17.31,17.31,17.22,17.24,19200.0
2010-03-18 12:05:00,17.24,17.31,17.21,17.31,14200.0,17.24,17.31,17.21,17.31,14200.0
2010-03-18 12:10:00,17.3,17.31,17.23,17.23,9200.0,17.3,17.31,17.23,17.23,9200.0
2010-03-18 12:15:00,17.24,17.26,17.24,17.26,8000.0,17.24,17.26,17.24,17.26,8000.0
2010-03-18 12:20:00,17.27,17.27,17.24,17.24,7400.0,17.27,17.27,17.24,17.24,7400.0
2010-03-18 12:25:00,17.24,17.25,17.16,17.2,13200.0,17.24,17.25,17.16,17.2,13200.0
2010-03-18 12:30:00,17.2,17.22,17.2,17.22,2800.0,17.2,17.22,17.2,17.22,2800.0
2010-03-18 12:35:00,17.22,17.23,17.21,17.23,14200.0,17.22,17.23,17.21,17.23,14200.0
2010-03-18 12:40:00,17.23,17.23,17.2,17.21,9000.0,17.23,17.23,17.2,17.21,9000.0
2010-03-18 12:45:00,17.21,17.21,17.15,17.17,8200.0,17.21,17.21,17.15,17.17,8200.0
2010-03-18 12:50:00,17.16,17.17,17.15,17.16,5200.0,17.16,17.17,17.15,17.16,5200.0
2010-03-18 12:55:00,17.17,17.21,17.17,17.21,6200.0,17.17,17.21,17.17,17.21,6200.0
2010-03-18 13:00:00,17.21,17.25,17.21,17.25,7800.0,17.21,17.25,17.21,17.25,7800.0
2010-03-18 13:05:00,17.25,17.3,17.25,17.29,11600.0,17.25,17.3,17.25,17.29,11600.0
2010-03-18 13:10:00,17.29,17.29,17.29,17.29,3400.0,17.29,17.29,17.29,17.29,3400.0
2010-03-18 13:15:00,17.3,17.3,17.25,17.25,19200.0,17.3,17.3,17.25,17.25,19200.0
2010-03-18 13:20:00,17.25,17.28,17.25,17.28,2200.0,17.25,17.28,17.25,17.28,2200.0
2010-03-18 13:25:00,17.28,17.28,17.26,17.28,8000.0,17.28,17.28,17.26,17.28,8000.0
2010-03-18 13:30:00,17.28,17.3,17.27,17.29,6400.0,17.28,17.3,17.27,17.29,6400.0
2010-03-18 13:35:00,17.29,17.3,17.29,17.29,9000.0,17.29,17.3,17.29,17.29,9000.0
2010-03-18 13:40:00,17.29,17.3,17.27,17.27,8000.0,17.29,17.3,17.27,17.27,8000.0
2010-03-18 13:45:00,17.28,17.29,17.28,17.29,7800.0,17.28,17.29,17.28,17.29,7800.0
2010-03-18 13:50:00,17.29,17.29,17.26,17.28,7000.0,17.29,17.29,17.26,17.28,7000.0
2010-03-18 13:55:00,17.28,17.28,17.26,17.27,7800.0,17.28,17.28,17.26,17.27,7800.0
2010-03-18 14:00:00,17.28,17.29,17.26,17.29,6600.0,17.28,17.29,17.26,17.29,6600.0
2010-03-18 14:05:00,17.29,17.33,17.28,17.33,16200.0,17.29,17.33,17.28,17.33,16200.0
2010-03-18 14:10:00,17.32,17.34,17.31,17.34,9400.0,17.32,17.34,17.31,17.34,9400.0
2010-03-18 14:15:00,17.33,17.33,17.31,17.33,7000.0,17.33,17.33,17.31,17.33,7000.0
2010-03-18 14:20:00,17.34,17.37,17.34,17.37,9800.0,17.34,17.37,17.34,17.37,9800.0
2010-03-18 14:25:00,17.37,17.37,17.36,17.36,3200.0,17.37,17.37,17.36,17.36,3200.0
2010-03-18 14:30:00,17.36,17.39,17.36,17.39,12600.0,17.36,17.39,17.36,17.39,12600.0
2010-03-18 14:35:00,17.38,17.38,17.35,17.35,5800.0,17.38,17.38,17.35,17.35,5800.0
2010-03-18 14:40:00,17.33,17.33,17.31,17.31,2200.0,17.33,17.33,17.31,17.31,2200.0
2010-03-18 14:45:00,17.31,17.31,17.27,17.31,19200.0,17.31,17.31,17.27,17.31,19200.0
2010-03-18 14:50:00,17.31,17.32,17.28,17.28,6800.0,17.31,17.32,17.28,17.28,6800.0
2010-03-18 14:55:00,17.28,17.28,17.25,17.27,10800.0,17.28,17.28,17.25,17.27,10800.0
2010-03-18 15:00:00,17.27,17.28,17.27,17.28,7200.0,17.27,17.28,17.27,17.28,7200.0
2010-03-18 15:05:00,17.28,17.32,17.28,17.32,10600.0,17.28,17.32,17.28,17.32,10600.0
2010-03-18 15:10:00,17.32,17.36,17.32,17.36,26000.0,17.32,17.36,17.32,17.36,26000.0
2010-03-18 15:15:00,17.36,17.36,17.35,17.36,13600.0,17.36,17.36,17.35,17.36,13600.0
2010-03-18 15:20:00,17.36,17.4,17.33,17.33,9800.0,17.36,17.4,17.33,17.33,9800.0
2010-03-18 15:25:00,17.34,17.4,17.33,17.4,9600.0,17.34,17.4,17.33,17.4,9600.0
2010-03-18 15:30:00,17.39,17.42,17.38,17.42,16800.0,17.39,17.42,17.38,17.42,16800.0
2010-03-18 15:35:00,17.42,17.43,17.42,17.43,22400.0,17.42,17.43,17.42,17.43,22400.0
2010-03-18 15:40:00,17.43,17.43,17.36,17.39,16800.0,17.43,17.43,17.36,17.39,16800.0
2010-03-18 15:45:00,17.39,17.43,17.38,17.43,25400.0,17.39,17.43,17.38,17.43,25400.0
2010-03-18 15:50:00,17.43,17.47,17.43,17.47,26600.0,17.43,17.47,17.43,17.47,26600.0
2010-03-18 15:55:00,17.46,17.46,17.39,17.43,48200.0,17.46,17.46,17.39,17.43,48200.0
2010-03-19 09:30:00,17.42,17.54,17.3,17.39,150400.0,17.42,17.54,17.3,17.39,150400.0
2010-03-19 09:35:00,17.43,17.45,17.33,17.34,28200.0,17.43,17.45,17.33,17.34,28200.0
2010-03-19 09:40:00,17.33,17.34,17.19,17.2,15200.0,17.33,17.34,17.19,17.2,15200.0
2010-03-19 09:45:00,17.17,17.18,17.09,17.12,22200.0,17.17,17.18,17.09,17.12,22200.0
2010-03-19 09:50:00,17.14,17.17,17.13,17.14,13400.0,17.14,17.17,17.13,17.14,13400.0
2010-03-19 09:55:00,17.14,17.15,17.11,17.11,12600.0,17.14,17.15,17.11,17.11,12600.0
2010-03-19 10:00:00,17.11,17.12,17.01,17.02,33200.0,17.11,17.12,17.01,17.02,33200.0
2010-03-19 10:05:00,17.02,17.03,16.93,16.93,52600.0,17.02,17.03,16.93,16.93,52600.0
2010-03-19 10:10:00,16.93,16.94,16.86,16.86,50800.0,16.93,16.94,16.86,16.86,50800.0
2010-03-19 10:15:00,16.86,16.95,16.81,16.95,41400.0,16.86,16.95,16.81,16.95,41400.0
2010-03-19 10:20:00,16.95,16.95,16.87,16.88,18800.0,16.95,16.95,16.87,16.88,18800.0
2010-03-19 10:25:00,16.89,16.92,16.89,16.9,9200.0,16.89,16.92,16.89,16.9,9200.0
2010-03-19 10:30:00,16.9,16.9,16.83,16.83,15600.0,16.9,16.9,16.83,16.83,15600.0
2010-03-19 10:35:00,16.83,16.89,16.81,16.89,10600.0,16.83,16.89,16.81,16.89,10600.0
2010-03-19 10:40:00,16.88,16.9,16.88,16.89,10200.0,16.88,16.9,16.88,16.89,10200.0
2010-03-19 10:45:00,16.88,16.9,16.88,16.9,12200.0,16.88,16.9,16.88,16.9,12200.0
2010-03-19 10:50:00,16.88,16.89,16.82,16.83,16600.0,16.88,16.89,16.82,16.83,16600.0
2010-03-19 10:55:00,16.82,16.83,16.81,16.81,7600.0,16.82,16.83,16.81,16.81,7600.0
2010-03-19 11:00:00,16.82,16.82,16.76,16.77,21800.0,16.82,16.82,16.76,16.77,21800.0
2010-03-19 11:05:00,16.78,16.79,16.76,16.77,13600.0,16.78,16.79,16.76,16.77,13600.0
2010-03-19 11:10:00,16.78,16.78,16.68,16.72,24000.0,16.78,16.78,16.68,16.72,24000.0
2010-03-19 11:15:00,16.72,16.74,16.72,16.74,14200.0,16.72,16.74,16.72,16.74,14200.0
2010-03-19 11:20:00,16.73,16.84,16.73,16.84,22200.0,16.73,16.84,16.73,16.84,22200.0
2010-03-19 11:25:00,16.84,16.84,16.75,16.75,67800.0,16.84,16.84,16.75,16.75,67800.0
2010-03-19 11:30:00,16.75,16.82,16.75,16.82,16800.0,16.75,16.82,16.75,16.82,16800.0
2010-03-19 11:35:00,16.82,16.83,16.81,16.81,8600.0,16.82,16.83,16.81,16.81,8600.0
2010-03-19 11:40:00,16.8,16.86,16.8,16.85,8200.0,16.8,16.86,16.8,16.85,8200.0
2010-03-19 11:45:00,16.84,16.9,16.84,16.9,19800.0,16.84,16.9,16.84,16.9,19800.0
2010-03-19 11:50:00,16.89,16.9,16.87,16.89,11600.0,16.89,16.9,16.87,16.89,11600.0
2010-03-19 11:55:00,16.89,16.9,16.88,16.9,8600.0,16.89,16.9,16.88,16.9,8600.0
2010-03-19 12:00:00,16.89,16.91,16.89,16.9,8200.0,16.89,16.91,16.89,16.9,8200.0
2010-03-19 12:05:00,16.91,17.03,16.91,16.98,57200.0,16.91,17.03,16.91,16.98,57200.0
2010-03-19 12:10:00,16.97,16.98,16.97,16.97,9600.0,16.97,16.98,16.97,16.97,9600.0
2010-03-19 12:15:00,16.97,16.97,16.93,16.93,28400.0,16.97,16.97,16.93,16.93,28400.0
2010-03-19 12:20:00,16.93,16.93,16.89,16.93,24800.0,16.93,16.93,16.89,16.93,24800.0
2010-03-19 12:25:00,16.93,16.93,16.86,16.86,9400.0,16.93,16.93,16.86,16.86,9400.0
2010-03-19 12:30:00,16.88,16.92,16.88,16.89,64600.0,16.88,16.92,16.88,16.89,64600.0
2010-03-19 12:35:00,16.89,16.91,16.89,16.9,5400.0,16.89,16.91,16.89,16.9,5400.0
2010-03-19 12:40:00,16.91,16.93,16.89,16.92,10800.0,16.91,16.93,16.89,16.92,10800.0
2010-03-19 12:45:00,16.92,16.92,16.89,16.9,5000.0,16.92,16.92,16.89,16.9,5000.0
2010-03-19 12:50:00,16.9,16.9,16.86,16.86,13600.0,16.9,16.9,16.86,16.86,13600.0
2010-03-19 12:55:00,16.88,16.89,16.86,16.86,6200.0,16.88,16.89,16.86,16.86,6200.0
2010-03-19 13:00:00,16.87,16.88,16.87,16.87,3000.0,16.87,16.88,16.87,16.87,3000.0
2010-03-19 13:05:00,16.87,16.87,16.84,16.86,3200.0,16.87,16.87,16.84,16.86,3200.0
2010-03-19 13:10:00,16.86,16.88,16.85,16.86,2600.0,16.86,16.88,16.85,16.86,2600.0
2010-03-19 13:15:00,16.85,16.86,16.85,16.85,3200.0,16.85,16.86,16.85,16.85,3200.0
2010-03-19 13:20:00,16.86,16.86,16.84,16.84,2200.0,16.86,16.86,16.84,16.84,2200.0
2010-03-19 13:25:00,16.83,16.85,16.83,16.85,4200.0,16.83,16.85,16.83,16.85,4200.0
2010-03-19 13:30:00,16.85,16.85,16.85,16.85,1800.0,16.85,16.85,16.85,16.85,1800.0
2010-03-19 13:35:00,16.85,16.85,16.83,16.85,8000.0,16.85,16.85,16.83,16.85,8000.0
2010-03-19 13:40:00,16.85,16.88,16.84,16.86,10600.0,16.85,16.88,16.84,16.86,10600.0
2010-03-19 13:45:00,16.86,16.88,16.85,16.87,7600.0,16.86,16.88,16.85,16.87,7600.0
2010-03-19 13:50:00,16.86,16.89,16.86,16.89,7600.0,16.86,16.89,16.86,16.89,7600.0
2010-03-19 13:55:00,16.89,16.89,16.88,16.89,12400.0,16.89,16.89,16.88,16.89,12400.0
2010-03-19 14:00:00,16.89,16.89,16.88,16.88,9800.0,16.89,16.89,16.88,16.88,9800.0
2010-03-19 14:05:00,16.89,16.94,16.89,16.94,20400.0,16.89,16.94,16.89,16.94,20400.0
2010-03-19 14:10:00,16.93,16.94,16.9,16.9,19400.0,16.93,16.94,16.9,16.9,19400.0
2010-03-19 14:15:00,16.9,16.91,16.88,16.89,4800.0,16.9,16.91,16.88,16.89,4800.0
2010-03-19 14:20:00,16.89,16.92,16.89,16.9,6800.0,16.89,16.92,16.89,16.9,6800.0
2010-03-19 14:25:00,16.9,16.9,16.89,16.9,2200.0,16.9,16.9,16.89,16.9,2200.0
2010-03-19 14:30:00,16.89,16.89,16.87,16.87,14200.0,16.89,16.89,16.87,16.87,14200.0
2010-03-19 14:35:00,16.88,16.88,16.83,16.83,50800.0,16.88,16.88,16.83,16.83,50800.0
2010-03-19 14:40:00,16.83,16.86,16.83,16.84,10400.0,16.83,16.86,16.83,16.84,10400.0
2010-03-19 14:45:00,16.85,16.86,16.83,16.86,20600.0,16.85,16.86,16.83,16.86,20600.0
2010-03-19 14:50:00,16.86,16.91,16.84,16.84,26600.0,16.86,16.91,16.84,16.84,26600.0
2010-03-19 14:55:00,16.84,16.87,16.84,16.87,10400.0,16.84,16.87,16.84,16.87,10400.0
2010-03-19 15:00:00,16.88,16.88,16.86,16.88,14000.0,16.88,16.88,16.86,16.88,14000.0
2010-03-19 15:05:00,16.88,16.93,16.88,16.93,10600.0,16.88,16.93,16.88,16.93,10600.0
2010-03-19 15:10:00,16.92,16.93,16.91,16.93,16200.0,16.92,16.93,16.91,16.93,16200.0
2010-03-19 15:15:00,16.93,16.93,16.9,16.92,11800.0,16.93,16.93,16.9,16.92,11800.0
2010-03-19 15:20:00,16.91,16.91,16.9,16.91,17400.0,16.91,16.91,16.9,16.91,17400.0
2010-03-19 15:25:00,16.92,16.96,16.92,16.94,34000.0,16.92,16.96,16.92,16.94,34000.0
2010-03-19 15:30:00,16.91,16.91,16.85,16.89,32600.0,16.91,16.91,16.85,16.89,32600.0
2010-03-19 15:35:00,16.86,16.91,16.84,16.86,25200.0,16.86,16.91,16.84,16.86,25200.0
2010-03-19 15:40:00,16.86,16.86,16.78,16.82,37600.0,16.86,16.86,16.78,16.82,37600.0
2010-03-19 15:45:00,16.82,16.82,16.77,16.81,23000.0,16.82,16.82,16.77,16.81,23000.0
2010-03-19 15:50:00,16.81,16.83,16.74,16.75,54200.0,16.81,16.83,16.74,16.75,54200.0
2010-03-19 15:55:00,16.75,16.75,16.75,16.75,63600.0,16.75,16.75,16.75,16.75,63600.0
2010-03-22 09:30:00,16.68,16.68,16.4,16.4,48800.0,16.68,16.68,16.4,16.4,48800.0
2010-03-22 09:35:00,16.43,16.65,16.43,16.6,20400.0,16.43,16.65,16.43,16.6,20400.0
2010-03-22 09:40:00,16.57,16.66,16.57,16.63,30000.0,16.57,16.66,16.57,16.63,30000.0
2010-03-22 09:45:00,16.64,16.75,16.64,16.75,33600.0,16.64,16.75,16.64,16.75,33600.0
2010-03-22 09:50:00,16.74,16.84,16.73,16.84,11600.0,16.74,16.84,16.73,16.84,11600.0
2010-03-22 09:55:00,16.84,16.9,16.84,16.88,12000.0,16.84,16.9,16.84,16.88,12000.0
2010-03-22 10:00:00,16.87,16.9,16.82,16.87,23000.0,16.87,16.9,16.82,16.87,23000.0
2010-03-22 10:05:00,16.88,16.89,16.75,16.77,31000.0,16.88,16.89,16.75,16.77,31000.0
2010-03-22 10:10:00,16.77,16.8,16.66,16.71,51200.0,16.77,16.8,16.66,16.71,51200.0
2010-03-22 10:15:00,16.7,16.75,16.68,16.75,15400.0,16.7,16.75,16.68,16.75,15400.0
2010-03-22 10:20:00,16.77,16.91,16.77,16.9,18000.0,16.77,16.91,16.77,16.9,18000.0
2010-03-22 10:25:00,16.9,17.0,16.9,17.0,19800.0,16.9,17.0,16.9,17.0,19800.0
2010-03-22 10:30:00,17.0,17.12,17.0,17.12,30200.0,17.0,17.12,17.0,17.12,30200.0
2010-03-22 10:35:00,17.12,17.17,17.11,17.15,22600.0,17.12,17.17,17.11,17.15,22600.0
2010-03-22 10:40:00,17.16,17.17,17.1,17.11,8000.0,17.16,17.17,17.1,17.11,8000.0
2010-03-22 10:45:00,17.11,17.15,17.11,17.14,10600.0,17.11,17.15,17.11,17.14,10600.0
2010-03-22 10:50:00,17.14,17.19,17.14,17.18,13000.0,17.14,17.19,17.14,17.18,13000.0
2010-03-22 10:55:00,17.18,17.18,17.13,17.13,7600.0,17.18,17.18,17.13,17.13,7600.0
2010-03-22 11:00:00,17.13,17.21,17.13,17.21,9200.0,17.13,17.21,17.13,17.21,9200.0
2010-03-22 11:05:00,17.22,17.34,17.22,17.33,38200.0,17.22,17.34,17.22,17.33,38200.0
2010-03-22 11:10:00,17.33,17.37,17.29,17.29,10000.0,17.33,17.37,17.29,17.29,10000.0
2010-03-22 11:15:00,17.29,17.29,17.25,17.29,5800.0,17.29,17.29,17.25,17.29,5800.0
2010-03-22 11:20:00,17.29,17.31,17.27,17.28,13400.0,17.29,17.31,17.27,17.28,13400.0
2010-03-22 11:25:00,17.27,17.3,17.25,17.3,4800.0,17.27,17.3,17.25,17.3,4800.0
2010-03-22 11:30:00,17.29,17.29,17.19,17.2,14800.0,17.29,17.29,17.19,17.2,14800.0
2010-03-22 11:35:00,17.2,17.21,17.17,17.18,3000.0,17.2,17.21,17.17,17.18,3000.0
2010-03-22 11:40:00,17.18,17.18,17.13,17.16,10600.0,17.18,17.18,17.13,17.16,10600.0
2010-03-22 11:45:00,17.14,17.21,17.14,17.2,4800.0,17.14,17.21,17.14,17.2,4800.0
2010-03-22 11:50:00,17.18,17.23,17.18,17.23,4800.0,17.18,17.23,17.18,17.23,4800.0
2010-03-22 11:55:00,17.22,17.25,17.2,17.22,10000.0,17.22,17.25,17.2,17.22,10000.0
2010-03-22 12:00:00,17.21,17.22,17.13,17.13,6400.0,17.21,17.22,17.13,17.13,6400.0
2010-03-22 12:05:00,17.13,17.16,17.13,17.16,11200.0,17.13,17.16,17.13,17.16,11200.0
2010-03-22 12:10:00,17.15,17.18,17.15,17.18,8800.0,17.15,17.18,17.15,17.18,8800.0
2010-03-22 12:15:00,17.15,17.17,17.14,17.17,5200.0,17.15,17.17,17.14,17.17,5200.0
2010-03-22 12:20:00,17.18,17.23,17.18,17.22,11600.0,17.18,17.23,17.18,17.22,11600.0
2010-03-22 12:25:00,17.23,17.25,17.23,17.24,5000.0,17.23,17.25,17.23,17.24,5000.0
2010-03-22 12:30:00,17.24,17.29,17.24,17.26,10400.0,17.24,17.29,17.24,17.26,10400.0
2010-03-22 12:35:00,17.27,17.3,17.27,17.27,9200.0,17.27,17.3,17.27,17.27,9200.0
2010-03-22 12:40:00,17.29,17.3,17.25,17.27,12800.0,17.29,17.3,17.25,17.27,12800.0
2010-03-22 12:45:00,17.28,17.3,17.27,17.3,3400.0,17.28,17.3,17.27,17.3,3400.0
2010-03-22 12:50:00,17.3,17.36,17.3,17.36,8600.0,17.3,17.36,17.3,17.36,8600.0
2010-03-22 12:55:00,17.36,17.45,17.36,17.45,22800.0,17.36,17.45,17.36,17.45,22800.0
2010-03-22 13:00:00,17.46,17.5,17.44,17.5,22800.0,17.46,17.5,17.44,17.5,22800.0
2010-03-22 13:05:00,17.5,17.53,17.49,17.5,16200.0,17.5,17.53,17.49,17.5,16200.0
2010-03-22 13:10:00,17.52,17.54,17.48,17.48,17600.0,17.52,17.54,17.48,17.48,17600.0
2010-03-22 13:15:00,17.48,17.48,17.4,17.41,20400.0,17.48,17.48,17.4,17.41,20400.0
2010-03-22 13:20:00,17.42,17.43,17.37,17.37,12200.0,17.42,17.43,17.37,17.37,12200.0
2010-03-22 13:25:00,17.38,17.39,17.35,17.39,6200.0,17.38,17.39,17.35,17.39,6200.0
2010-03-22 13:30:00,17.38,17.45,17.38,17.45,5600.0,17.38,17.45,17.38,17.45,5600.0
2010-03-22 13:35:00,17.44,17.44,17.38,17.38,6000.0,17.44,17.44,17.38,17.38,6000.0
2010-03-22 13:40:00,17.38,17.38,17.35,17.36,4000.0,17.38,17.38,17.35,17.36,4000.0
2010-03-22 13:45:00,17.37,17.39,17.37,17.38,2400.0,17.37,17.39,17.37,17.38,2400.0
2010-03-22 13:50:00,17.36,17.39,17.35,17.37,4400.0,17.36,17.39,17.35,17.37,4400.0
2010-03-22 13:55:00,17.38,17.38,17.35,17.37,5800.0,17.38,17.38,17.35,17.37,5800.0
2010-03-22 14:00:00,17.37,17.38,17.37,17.38,5000.0,17.37,17.38,17.37,17.38,5000.0
2010-03-22 14:05:00,17.38,17.38,17.35,17.36,4200.0,17.38,17.38,17.35,17.36,4200.0
2010-03-22 14:10:00,17.36,17.36,17.36,17.36,3600.0,17.36,17.36,17.36,17.36,3600.0
2010-03-22 14:15:00,17.36,17.4,17.36,17.39,7000.0,17.36,17.4,17.36,17.39,7000.0
2010-03-22 14:20:00,17.38,17.38,17.36,17.37,3600.0,17.38,17.38,17.36,17.37,3600.0
2010-03-22 14:25:00,17.36,17.39,17.36,17.38,4400.0,17.36,17.39,17.36,17.38,4400.0
2010-03-22 14:30:00,17.38,17.44,17.38,17.43,6400.0,17.38,17.44,17.38,17.43,6400.0
2010-03-22 14:35:00,17.43,17.46,17.41,17.45,6200.0,17.43,17.46,17.41,17.45,6200.0
2010-03-22 14:40:00,17.46,17.47,17.44,17.46,6600.0,17.46,17.47,17.44,17.46,6600.0
2010-03-22 14:45:00,17.45,17.5,17.45,17.49,4800.0,17.45,17.5,17.45,17.49,4800.0
2010-03-22 14:50:00,17.49,17.5,17.45,17.45,4800.0,17.49,17.5,17.45,17.45,4800.0
2010-03-22 14:55:00,17.43,17.45,17.42,17.42,2800.0,17.43,17.45,17.42,17.42,2800.0
2010-03-22 15:00:00,17.43,17.47,17.43,17.43,16200.0,17.43,17.47,17.43,17.43,16200.0
2010-03-22 15:05:00,17.42,17.43,17.42,17.42,19600.0,17.42,17.43,17.42,17.42,19600.0
2010-03-22 15:10:00,17.41,17.46,17.41,17.44,14800.0,17.41,17.46,17.41,17.44,14800.0
2010-03-22 15:15:00,17.43,17.44,17.43,17.43,8600.0,17.43,17.44,17.43,17.43,8600.0
2010-03-22 15:20:00,17.43,17.5,17.43,17.5,25800.0,17.43,17.5,17.43,17.5,25800.0
2010-03-22 15:25:00,17.5,17.53,17.5,17.5,27600.0,17.5,17.53,17.5,17.5,27600.0
2010-03-22 15:30:00,17.5,17.5,17.43,17.5,25600.0,17.5,17.5,17.43,17.5,25600.0
2010-03-22 15:35:00,17.49,17.5,17.43,17.45,22200.0,17.49,17.5,17.43,17.45,22200.0
2010-03-22 15:40:00,17.46,17.52,17.46,17.49,27800.0,17.46,17.52,17.46,17.49,27800.0
2010-03-22 15:45:00,17.49,17.53,17.48,17.53,27400.0,17.49,17.53,17.48,17.53,27400.0
2010-03-22 15:50:00,17.53,17.53,17.5,17.53,23800.0,17.53,17.53,17.5,17.53,23800.0
2010-03-22 15:55:00,17.53,17.53,17.5,17.52,45600.0,17.53,17.53,17.5,17.52,45600.0
2010-03-23 09:30:00,17.63,17.83,17.59,17.8,74000.0,17.63,17.83,17.59,17.8,74000.0
2010-03-23 09:35:00,17.82,17.91,17.8,17.9,48400.0,17.82,17.91,17.8,17.9,48400.0
2010-03-23 09:40:00,17.88,18.0,17.88,17.96,44400.0,17.88,18.0,17.88,17.96,44400.0
2010-03-23 09:45:00,17.97,17.99,17.93,17.99,32800.0,17.97,17.99,17.93,17.99,32800.0
2010-03-23 09:50:00,17.98,17.98,17.92,17.93,21000.0,17.98,17.98,17.92,17.93,21000.0
2010-03-23 09:55:00,17.92,17.92,17.82,17.88,19200.0,17.92,17.92,17.82,17.88,19200.0
2010-03-23 10:00:00,17.9,17.93,17.78,17.78,39200.0,17.9,17.93,17.78,17.78,39200.0
2010-03-23 10:05:00,17.78,17.81,17.75,17.8,33800.0,17.78,17.81,17.75,17.8,33800.0
2010-03-23 10:10:00,17.81,17.9,17.81,17.88,24800.0,17.81,17.9,17.81,17.88,24800.0
2010-03-23 10:15:00,17.89,17.94,17.84,17.94,23400.0,17.89,17.94,17.84,17.94,23400.0
2010-03-23 10:20:00,17.94,17.94,17.81,17.88,14800.0,17.94,17.94,17.81,17.88,14800.0
2010-03-23 10:25:00,17.88,17.91,17.85,17.85,8000.0,17.88,17.91,17.85,17.85,8000.0
2010-03-23 10:30:00,17.86,17.86,17.83,17.83,3800.0,17.86,17.86,17.83,17.83,3800.0
2010-03-23 10:35:00,17.84,17.86,17.77,17.78,12400.0,17.84,17.86,17.77,17.78,12400.0
2010-03-23 10:40:00,17.78,17.8,17.75,17.75,9400.0,17.78,17.8,17.75,17.75,9400.0
2010-03-23 10:45:00,17.75,17.79,17.73,17.74,10000.0,17.75,17.79,17.73,17.74,10000.0
2010-03-23 10:50:00,17.75,17.8,17.74,17.78,3000.0,17.75,17.8,17.74,17.78,3000.0
2010-03-23 10:55:00,17.77,17.78,17.74,17.74,12200.0,17.77,17.78,17.74,17.74,12200.0
2010-03-23 11:00:00,17.75,17.75,17.67,17.67,7000.0,17.75,17.75,17.67,17.67,7000.0
2010-03-23 11:05:00,17.68,17.7,17.67,17.7,5200.0,17.68,17.7,17.67,17.7,5200.0
2010-03-23 11:10:00,17.7,17.7,17.68,17.68,5800.0,17.7,17.7,17.68,17.68,5800.0
2010-03-23 11:15:00,17.7,17.7,17.67,17.67,8400.0,17.7,17.7,17.67,17.67,8400.0
2010-03-23 11:20:00,17.67,17.68,17.67,17.68,7400.0,17.67,17.68,17.67,17.68,7400.0
2010-03-23 11:25:00,17.68,17.75,17.68,17.75,20200.0,17.68,17.75,17.68,17.75,20200.0
2010-03-23 11:30:00,17.75,17.75,17.71,17.71,7000.0,17.75,17.75,17.71,17.71,7000.0
2010-03-23 11:35:00,17.71,17.71,17.68,17.7,3800.0,17.71,17.71,17.68,17.7,3800.0
2010-03-23 11:40:00,17.71,17.72,17.68,17.68,3800.0,17.71,17.72,17.68,17.68,3800.0
2010-03-23 11:45:00,17.68,17.78,17.68,17.77,16200.0,17.68,17.78,17.68,17.77,16200.0
2010-03-23 11:50:00,17.78,17.81,17.78,17.78,3400.0,17.78,17.81,17.78,17.78,3400.0
2010-03-23 11:55:00,17.77,17.81,17.75,17.81,4600.0,17.77,17.81,17.75,17.81,4600.0
2010-03-23 12:00:00,17.83,17.88,17.83,17.84,10000.0,17.83,17.88,17.83,17.84,10000.0
2010-03-23 12:05:00,17.84,17.86,17.79,17.84,8800.0,17.84,17.86,17.79,17.84,8800.0
2010-03-23 12:10:00,17.8,17.85,17.8,17.85,5600.0,17.8,17.85,17.8,17.85,5600.0
2010-03-23 12:15:00,17.85,17.85,17.81,17.82,3000.0,17.85,17.85,17.81,17.82,3000.0
2010-03-23 12:20:00,17.82,17.86,17.82,17.85,4600.0,17.82,17.86,17.82,17.85,4600.0
2010-03-23 12:25:00,17.84,17.84,17.83,17.83,5200.0,17.84,17.84,17.83,17.83,5200.0
2010-03-23 12:30:00,17.83,17.84,17.82,17.83,10200.0,17.83,17.84,17.82,17.83,10200.0
2010-03-23 12:35:00,17.83,17.83,17.8,17.81,5800.0,17.83,17.83,17.8,17.81,5800.0
2010-03-23 12:40:00,17.8,17.82,17.8,17.8,8000.0,17.8,17.82,17.8,17.8,8000.0
2010-03-23 12:45:00,17.81,17.82,17.79,17.81,6400.0,17.81,17.82,17.79,17.81,6400.0
2010-03-23 12:50:00,17.83,17.83,17.82,17.83,1400.0,17.83,17.83,17.82,17.83,1400.0
2010-03-23 12:55:00,17.83,17.84,17.83,17.84,1400.0,17.83,17.84,17.83,17.84,1400.0
2010-03-23 13:00:00,17.85,17.85,17.84,17.85,1800.0,17.85,17.85,17.84,17.85,1800.0
2010-03-23 13:05:00,17.85,17.86,17.85,17.86,1000.0,17.85,17.86,17.85,17.86,1000.0
2010-03-23 13:10:00,17.86,17.86,17.84,17.84,4200.0,17.86,17.86,17.84,17.84,4200.0
2010-03-23 13:15:00,17.84,17.85,17.84,17.84,7800.0,17.84,17.85,17.84,17.84,7800.0
2010-03-23 13:20:00,17.84,17.86,17.84,17.86,7400.0,17.84,17.86,17.84,17.86,7400.0
2010-03-23 13:25:00,17.87,17.88,17.86,17.88,15600.0,17.87,17.88,17.86,17.88,15600.0
2010-03-23 13:30:00,17.87,17.88,17.87,17.88,4400.0,17.87,17.88,17.87,17.88,4400.0
2010-03-23 13:35:00,17.88,17.88,17.86,17.86,4000.0,17.88,17.88,17.86,17.86,4000.0
2010-03-23 13:40:00,17.86,17.86,17.85,17.85,3200.0,17.86,17.86,17.85,17.85,3200.0
2010-03-23 13:45:00,17.85,17.85,17.84,17.84,2400.0,17.85,17.85,17.84,17.84,2400.0
2010-03-23 13:50:00,17.84,17.84,17.84,17.84,6800.0,17.84,17.84,17.84,17.84,6800.0
2010-03-23 13:55:00,17.84,17.84,17.84,17.84,3400.0,17.84,17.84,17.84,17.84,3400.0
2010-03-23 14:00:00,17.84,17.84,17.82,17.82,4000.0,17.84,17.84,17.82,17.82,4000.0
2010-03-23 14:05:00,17.82,17.83,17.81,17.82,4200.0,17.82,17.83,17.81,17.82,4200.0
2010-03-23 14:10:00,17.83,17.86,17.83,17.86,8200.0,17.83,17.86,17.83,17.86,8200.0
2010-03-23 14:15:00,17.86,17.86,17.86,17.86,1600.0,17.86,17.86,17.86,17.86,1600.0
2010-03-23 14:20:00,17.86,17.96,17.86,17.91,20600.0,17.86,17.96,17.86,17.91,20600.0
2010-03-23 14:25:00,17.91,17.95,17.9,17.95,10800.0,17.91,17.95,17.9,17.95,10800.0
2010-03-23 14:30:00,17.95,17.95,17.93,17.93,4200.0,17.95,17.95,17.93,17.93,4200.0
2010-03-23 14:35:00,17.94,17.96,17.94,17.95,12000.0,17.94,17.96,17.94,17.95,12000.0
2010-03-23 14:40:00,17.95,17.97,17.95,17.97,9000.0,17.95,17.97,17.95,17.97,9000.0
2010-03-23 14:45:00,17.98,17.98,17.95,17.97,12000.0,17.98,17.98,17.95,17.97,12000.0
2010-03-23 14:50:00,17.96,18.0,17.95,17.99,12800.0,17.96,18.0,17.95,17.99,12800.0
2010-03-23 14:55:00,17.99,17.99,17.98,17.98,7000.0,17.99,17.99,17.98,17.98,7000.0
2010-03-23 15:00:00,17.98,17.99,17.97,17.99,8600.0,17.98,17.99,17.97,17.99,8600.0
2010-03-23 15:05:00,17.98,18.0,17.97,17.99,18200.0,17.98,18.0,17.97,17.99,18200.0
2010-03-23 15:10:00,17.99,18.03,17.99,18.02,11800.0,17.99,18.03,17.99,18.02,11800.0
2010-03-23 15:15:00,18.04,18.11,18.04,18.09,37600.0,18.04,18.11,18.04,18.09,37600.0
2010-03-23 15:20:00,18.1,18.14,18.1,18.13,38600.0,18.1,18.14,18.1,18.13,38600.0
2010-03-23 15:25:00,18.13,18.14,18.08,18.11,32000.0,18.13,18.14,18.08,18.11,32000.0
2010-03-23 15:30:00,18.11,18.13,18.1,18.11,30600.0,18.11,18.13,18.1,18.11,30600.0
2010-03-23 15:35:00,18.11,18.18,18.11,18.18,45000.0,18.11,18.18,18.11,18.18,45000.0
2010-03-23 15:40:00,18.18,18.28,18.18,18.26,114400.0,18.18,18.28,18.18,18.26,114400.0
2010-03-23 15:45:00,18.27,18.29,18.21,18.29,65400.0,18.27,18.29,18.21,18.29,65400.0
2010-03-23 15:50:00,18.29,18.29,18.25,18.25,45000.0,18.29,18.29,18.25,18.25,45000.0
2010-03-23 15:55:00,18.25,18.29,18.11,18.11,236600.0,18.25,18.29,18.11,18.11,236600.0
2010-03-24 09:30:00,18.08,18.23,18.02,18.19,54200.0,18.08,18.23,18.02,18.19,54200.0
2010-03-24 09:35:00,18.21,18.25,18.13,18.14,20600.0,18.21,18.25,18.13,18.14,20600.0
2010-03-24 09:40:00,18.15,18.15,18.08,18.08,11800.0,18.15,18.15,18.08,18.08,11800.0
2010-03-24 09:45:00,18.08,18.11,18.05,18.07,41200.0,18.08,18.11,18.05,18.07,41200.0
2010-03-24 09:50:00,18.07,18.08,18.02,18.04,25200.0,18.07,18.08,18.02,18.04,25200.0
2010-03-24 09:55:00,18.02,18.03,18.0,18.02,32000.0,18.02,18.03,18.0,18.02,32000.0
2010-03-24 10:00:00,18.02,18.04,18.0,18.02,24000.0,18.02,18.04,18.0,18.02,24000.0
2010-03-24 10:05:00,18.02,18.05,18.0,18.03,33200.0,18.02,18.05,18.0,18.03,33200.0
2010-03-24 10:10:00,18.03,18.06,18.03,18.06,11400.0,18.03,18.06,18.03,18.06,11400.0
2010-03-24 10:15:00,18.06,18.18,18.05,18.14,35600.0,18.06,18.18,18.05,18.14,35600.0
2010-03-24 10:20:00,18.17,18.21,18.02,18.06,64000.0,18.17,18.21,18.02,18.06,64000.0
2010-03-24 10:25:00,18.05,18.09,17.97,17.97,85200.0,18.05,18.09,17.97,17.97,85200.0
2010-03-24 10:30:00,17.98,18.0,17.93,17.98,62800.0,17.98,18.0,17.93,17.98,62800.0
2010-03-24 10:35:00,17.98,18.05,17.97,17.99,61600.0,17.98,18.05,17.97,17.99,61600.0
2010-03-24 10:40:00,17.97,18.03,17.95,18.03,27600.0,17.97,18.03,17.95,18.03,27600.0
2010-03-24 10:45:00,18.03,18.03,18.0,18.01,28000.0,18.03,18.03,18.0,18.01,28000.0
2010-03-24 10:50:00,18.02,18.03,17.99,18.02,8200.0,18.02,18.03,17.99,18.02,8200.0
2010-03-24 10:55:00,18.01,18.01,17.95,17.95,7400.0,18.01,18.01,17.95,17.95,7400.0
2010-03-24 11:00:00,17.94,17.94,17.92,17.92,3200.0,17.94,17.94,17.92,17.92,3200.0
2010-03-24 11:05:00,17.92,17.93,17.84,17.86,27800.0,17.92,17.93,17.84,17.86,27800.0
2010-03-24 11:10:00,17.86,17.86,17.78,17.79,17800.0,17.86,17.86,17.78,17.79,17800.0
2010-03-24 11:15:00,17.79,17.81,17.76,17.77,14800.0,17.79,17.81,17.76,17.77,14800.0
2010-03-24 11:20:00,17.77,17.87,17.77,17.87,15600.0,17.77,17.87,17.77,17.87,15600.0
2010-03-24 11:25:00,17.86,17.86,17.82,17.84,7200.0,17.86,17.86,17.82,17.84,7200.0
2010-03-24 11:30:00,17.85,17.85,17.83,17.83,7200.0,17.85,17.85,17.83,17.83,7200.0
2010-03-24 11:35:00,17.83,17.89,17.83,17.89,14200.0,17.83,17.89,17.83,17.89,14200.0
2010-03-24 11:40:00,17.9,17.97,17.9,17.95,14200.0,17.9,17.97,17.9,17.95,14200.0
2010-03-24 11:45:00,17.95,17.95,17.92,17.93,11000.0,17.95,17.95,17.92,17.93,11000.0
2010-03-24 11:50:00,17.93,17.95,17.93,17.93,10800.0,17.93,17.95,17.93,17.93,10800.0
2010-03-24 11:55:00,17.93,17.99,17.93,17.97,14800.0,17.93,17.99,17.93,17.97,14800.0
2010-03-24 12:00:00,17.98,17.99,17.95,17.95,21600.0,17.98,17.99,17.95,17.95,21600.0
2010-03-24 12:05:00,17.96,18.02,17.96,18.01,28000.0,17.96,18.02,17.96,18.01,28000.0
2010-03-24 12:10:00,18.0,18.04,18.0,18.03,35600.0,18.0,18.04,18.0,18.03,35600.0
2010-03-24 12:15:00,18.03,18.07,18.03,18.05,40600.0,18.03,18.07,18.03,18.05,40600.0
2010-03-24 12:20:00,18.04,18.1,18.04,18.08,13200.0,18.04,18.1,18.04,18.08,13200.0
2010-03-24 12:25:00,18.07,18.07,18.06,18.06,5600.0,18.07,18.07,18.06,18.06,5600.0
2010-03-24 12:30:00,18.06,18.08,18.06,18.06,17000.0,18.06,18.08,18.06,18.06,17000.0
2010-03-24 12:35:00,18.06,18.1,18.06,18.09,9600.0,18.06,18.1,18.06,18.09,9600.0
2010-03-24 12:40:00,18.09,18.17,18.09,18.17,42400.0,18.09,18.17,18.09,18.17,42400.0
2010-03-24 12:45:00,18.17,18.27,18.17,18.26,49800.0,18.17,18.27,18.17,18.26,49800.0
2010-03-24 12:50:00,18.26,18.35,18.26,18.35,42600.0,18.26,18.35,18.26,18.35,42600.0
2010-03-24 12:55:00,18.35,18.45,18.34,18.4,83800.0,18.35,18.45,18.34,18.4,83800.0
2010-03-24 13:00:00,18.38,18.38,18.28,18.29,27800.0,18.38,18.38,18.28,18.29,27800.0
2010-03-24 13:05:00,18.25,18.34,18.21,18.34,35800.0,18.25,18.34,18.21,18.34,35800.0
2010-03-24 13:10:00,18.34,18.36,18.32,18.34,16200.0,18.34,18.36,18.32,18.34,16200.0
2010-03-24 13:15:00,18.34,18.35,18.31,18.33,21200.0,18.34,18.35,18.31,18.33,21200.0
2010-03-24 13:20:00,18.33,18.33,18.25,18.3,6800.0,18.33,18.33,18.25,18.3,6800.0
2010-03-24 13:25:00,18.28,18.28,18.25,18.27,4800.0,18.28,18.28,18.25,18.27,4800.0
2010-03-24 13:30:00,18.28,18.28,18.25,18.28,14000.0,18.28,18.28,18.25,18.28,14000.0
2010-03-24 13:35:00,18.28,18.35,18.25,18.33,52600.0,18.28,18.35,18.25,18.33,52600.0
2010-03-24 13:40:00,18.33,18.37,18.28,18.28,11600.0,18.33,18.37,18.28,18.28,11600.0
2010-03-24 13:45:00,18.28,18.28,18.19,18.2,25000.0,18.28,18.28,18.19,18.2,25000.0
2010-03-24 13:50:00,18.2,18.24,18.19,18.24,10800.0,18.2,18.24,18.19,18.24,10800.0
2010-03-24 13:55:00,18.22,18.24,18.19,18.22,17400.0,18.22,18.24,18.19,18.22,17400.0
2010-03-24 14:00:00,18.22,18.29,18.22,18.22,14400.0,18.22,18.29,18.22,18.22,14400.0
2010-03-24 14:05:00,18.22,18.25,18.22,18.25,7000.0,18.22,18.25,18.22,18.25,7000.0
2010-03-24 14:10:00,18.29,18.32,18.29,18.29,14000.0,18.29,18.32,18.29,18.29,14000.0
2010-03-24 14:15:00,18.29,18.29,18.23,18.23,7200.0,18.29,18.29,18.23,18.23,7200.0
2010-03-24 14:20:00,18.23,18.23,18.18,18.18,12000.0,18.23,18.23,18.18,18.18,12000.0
2010-03-24 14:25:00,18.18,18.2,18.12,18.12,28000.0,18.18,18.2,18.12,18.12,28000.0
2010-03-24 14:30:00,18.12,18.18,18.11,18.13,19800.0,18.12,18.18,18.11,18.13,19800.0
2010-03-24 14:35:00,18.16,18.16,18.14,18.14,3400.0,18.16,18.16,18.14,18.14,3400.0
2010-03-24 14:40:00,18.15,18.15,18.14,18.15,4000.0,18.15,18.15,18.14,18.15,4000.0
2010-03-24 14:45:00,18.16,18.17,18.11,18.11,18800.0,18.16,18.17,18.11,18.11,18800.0
2010-03-24 14:50:00,18.13,18.15,18.11,18.13,24800.0,18.13,18.15,18.11,18.13,24800.0
2010-03-24 14:55:00,18.15,18.15,18.13,18.13,11200.0,18.15,18.15,18.13,18.13,11200.0
2010-03-24 15:00:00,18.13,18.23,18.13,18.23,48400.0,18.13,18.23,18.13,18.23,48400.0
2010-03-24 15:05:00,18.23,18.3,18.22,18.24,36800.0,18.23,18.3,18.22,18.24,36800.0
2010-03-24 15:10:00,18.24,18.25,18.21,18.22,37200.0,18.24,18.25,18.21,18.22,37200.0
2010-03-24 15:15:00,18.22,18.26,18.22,18.25,42800.0,18.22,18.26,18.22,18.25,42800.0
2010-03-24 15:20:00,18.25,18.31,18.23,18.28,29800.0,18.25,18.31,18.23,18.28,29800.0
2010-03-24 15:25:00,18.26,18.27,18.21,18.23,36800.0,18.26,18.27,18.21,18.23,36800.0
2010-03-24 15:30:00,18.22,18.22,18.17,18.19,58800.0,18.22,18.22,18.17,18.19,58800.0
2010-03-24 15:35:00,18.19,18.25,18.1,18.1,33200.0,18.19,18.25,18.1,18.1,33200.0
2010-03-24 15:40:00,18.1,18.13,18.0,18.0,104800.0,18.1,18.13,18.0,18.0,104800.0
2010-03-24 15:45:00,18.0,18.02,17.93,17.97,94600.0,18.0,18.02,17.93,17.97,94600.0
2010-03-24 15:50:00,17.98,18.0,17.95,17.98,72800.0,17.98,18.0,17.95,17.98,72800.0
2010-03-24 15:55:00,17.98,18.02,17.98,18.02,103400.0,17.98,18.02,17.98,18.02,103400.0
2010-03-25 09:30:00,19.96,20.18,19.87,20.04,665400.0,19.96,20.18,19.87,20.04,665400.0
2010-03-25 09:35:00,20.03,20.4,19.88,20.23,797000.0,20.03,20.4,19.88,20.23,797000.0
2010-03-25 09:40:00,20.23,20.3,20.05,20.12,360600.0,20.23,20.3,20.05,20.12,360600.0
2010-03-25 09:45:00,20.13,20.2,19.73,19.91,494200.0,20.13,20.2,19.73,19.91,494200.0
2010-03-25 09:50:00,19.92,19.98,19.78,19.83,335600.0,19.92,19.98,19.78,19.83,335600.0
2010-03-25 09:55:00,19.84,19.93,19.75,19.84,261800.0,19.84,19.93,19.75,19.84,261800.0
2010-03-25 10:00:00,19.85,19.91,19.78,19.89,135400.0,19.85,19.91,19.78,19.89,135400.0
2010-03-25 10:05:00,19.89,19.92,19.79,19.79,215000.0,19.89,19.92,19.79,19.79,215000.0
2010-03-25 10:10:00,19.8,19.89,19.79,19.88,117600.0,19.8,19.89,19.79,19.88,117600.0
2010-03-25 10:15:00,19.87,20.1,19.85,20.09,373800.0,19.87,20.1,19.85,20.09,373800.0
2010-03-25 10:20:00,20.09,20.17,20.01,20.09,226000.0,20.09,20.17,20.01,20.09,226000.0
2010-03-25 10:25:00,20.08,20.18,20.08,20.14,155000.0,20.08,20.18,20.08,20.14,155000.0
2010-03-25 10:30:00,20.15,20.22,20.09,20.19,105600.0,20.15,20.22,20.09,20.19,105600.0
2010-03-25 10:35:00,20.18,20.25,20.09,20.2,102400.0,20.18,20.25,20.09,20.2,102400.0
2010-03-25 10:40:00,20.2,20.24,20.11,20.2,64200.0,20.2,20.24,20.11,20.2,64200.0
2010-03-25 10:45:00,20.2,20.25,20.19,20.24,167000.0,20.2,20.25,20.19,20.24,167000.0
2010-03-25 10:50:00,20.23,20.35,20.23,20.27,181800.0,20.23,20.35,20.23,20.27,181800.0
2010-03-25 10:55:00,20.27,20.3,20.1,20.1,81400.0,20.27,20.3,20.1,20.1,81400.0
2010-03-25 11:00:00,20.1,20.13,20.02,20.06,123600.0,20.1,20.13,20.02,20.06,123600.0
2010-03-25 11:05:00,20.07,20.18,20.04,20.1,73400.0,20.07,20.18,20.04,20.1,73400.0
2010-03-25 11:10:00,20.11,20.23,20.11,20.21,51800.0,20.11,20.23,20.11,20.21,51800.0
2010-03-25 11:15:00,20.21,20.24,20.05,20.07,61200.0,20.21,20.24,20.05,20.07,61200.0
2010-03-25 11:20:00,20.07,20.16,20.03,20.15,58200.0,20.07,20.16,20.03,20.15,58200.0
2010-03-25 11:25:00,20.15,20.18,20.08,20.11,47600.0,20.15,20.18,20.08,20.11,47600.0
2010-03-25 11:30:00,20.11,20.14,20.1,20.13,36400.0,20.11,20.14,20.1,20.13,36400.0
2010-03-25 11:35:00,20.13,20.16,20.05,20.07,76000.0,20.13,20.16,20.05,20.07,76000.0
2010-03-25 11:40:00,20.07,20.21,20.07,20.17,107800.0,20.07,20.21,20.07,20.17,107800.0
2010-03-25 11:45:00,20.18,20.32,20.18,20.29,139600.0,20.18,20.32,20.18,20.29,139600.0
2010-03-25 11:50:00,20.28,20.34,20.28,20.3,140400.0,20.28,20.34,20.28,20.3,140400.0
2010-03-25 11:55:00,20.3,20.48,20.26,20.43,210800.0,20.3,20.48,20.26,20.43,210800.0
2010-03-25 12:00:00,20.44,20.46,20.29,20.36,231600.0,20.44,20.46,20.29,20.36,231600.0
2010-03-25 12:05:00,20.36,20.45,20.32,20.42,57200.0,20.36,20.45,20.32,20.42,57200.0
2010-03-25 12:10:00,20.4,20.43,20.29,20.35,59000.0,20.4,20.43,20.29,20.35,59000.0
2010-03-25 12:15:00,20.35,20.36,20.28,20.28,47000.0,20.35,20.36,20.28,20.28,47000.0
2010-03-25 12:20:00,20.29,20.29,20.08,20.16,155000.0,20.29,20.29,20.08,20.16,155000.0
2010-03-25 12:25:00,20.15,20.22,20.14,20.22,30600.0,20.15,20.22,20.14,20.22,30600.0
2010-03-25 12:30:00,20.2,20.22,20.15,20.2,27600.0,20.2,20.22,20.15,20.2,27600.0
2010-03-25 12:35:00,20.22,20.22,20.14,20.2,39000.0,20.22,20.22,20.14,20.2,39000.0
2010-03-25 12:40:00,20.2,20.25,20.16,20.2,41600.0,20.2,20.25,20.16,20.2,41600.0
2010-03-25 12:45:00,20.19,20.24,20.17,20.21,44600.0,20.19,20.24,20.17,20.21,44600.0
2010-03-25 12:50:00,20.22,20.25,20.22,20.24,26000.0,20.22,20.25,20.22,20.24,26000.0
2010-03-25 12:55:00,20.24,20.25,20.17,20.18,41600.0,20.24,20.25,20.17,20.18,41600.0
2010-03-25 13:00:00,20.18,20.22,20.08,20.08,67000.0,20.18,20.22,20.08,20.08,67000.0
2010-03-25 13:05:00,20.11,20.15,20.09,20.1,29800.0,20.11,20.15,20.09,20.1,29800.0
2010-03-25 13:10:00,20.1,20.15,20.07,20.11,21800.0,20.1,20.15,20.07,20.11,21800.0
2010-03-25 13:15:00,20.11,20.11,20.06,20.07,23400.0,20.11,20.11,20.06,20.07,23400.0
2010-03-25 13:20:00,20.06,20.2,20.06,20.18,39800.0,20.06,20.2,20.06,20.18,39800.0
2010-03-25 13:25:00,20.18,20.25,20.18,20.23,40800.0,20.18,20.25,20.18,20.23,40800.0
2010-03-25 13:30:00,20.23,20.23,20.11,20.15,25400.0,20.23,20.23,20.11,20.15,25400.0
2010-03-25 13:35:00,20.15,20.15,19.88,19.96,150200.0,20.15,20.15,19.88,19.96,150200.0
2010-03-25 13:40:00,19.97,20.06,19.9,19.95,60200.0,19.97,20.06,19.9,19.95,60200.0
2010-03-25 13:45:00,19.97,20.09,19.93,20.05,61800.0,19.97,20.09,19.93,20.05,61800.0
2010-03-25 13:50:00,20.04,20.09,20.02,20.06,42200.0,20.04,20.09,20.02,20.06,42200.0
2010-03-25 13:55:00,20.07,20.1,20.05,20.09,52600.0,20.07,20.1,20.05,20.09,52600.0
2010-03-25 14:00:00,20.1,20.13,20.0,20.11,53800.0,20.1,20.13,20.0,20.11,53800.0
2010-03-25 14:05:00,20.11,20.11,20.09,20.11,25800.0,20.11,20.11,20.09,20.11,25800.0
2010-03-25 14:10:00,20.11,20.19,20.1,20.14,26400.0,20.11,20.19,20.1,20.14,26400.0
2010-03-25 14:15:00,20.15,20.24,20.14,20.24,87400.0,20.15,20.24,20.14,20.24,87400.0
2010-03-25 14:20:00,20.24,20.27,20.16,20.18,104200.0,20.24,20.27,20.16,20.18,104200.0
2010-03-25 14:25:00,20.18,20.22,20.17,20.18,71400.0,20.18,20.22,20.17,20.18,71400.0
2010-03-25 14:30:00,20.18,20.23,20.18,20.22,125200.0,20.18,20.23,20.18,20.22,125200.0
2010-03-25 14:35:00,20.22,20.29,20.21,20.28,197200.0,20.22,20.29,20.21,20.28,197200.0
2010-03-25 14:40:00,20.27,20.3,20.25,20.27,56600.0,20.27,20.3,20.25,20.27,56600.0
2010-03-25 14:45:00,20.27,20.29,20.24,20.24,117800.0,20.27,20.29,20.24,20.24,117800.0
2010-03-25 14:50:00,20.24,20.24,20.18,20.2,92000.0,20.24,20.24,20.18,20.2,92000.0
2010-03-25 14:55:00,20.18,20.18,20.07,20.08,64800.0,20.18,20.18,20.07,20.08,64800.0
2010-03-25 15:00:00,20.08,20.15,20.08,20.11,92400.0,20.08,20.15,20.08,20.11,92400.0
2010-03-25 15:05:00,20.11,20.2,20.1,20.1,57600.0,20.11,20.2,20.1,20.1,57600.0
2010-03-25 15:10:00,20.1,20.17,20.08,20.17,50400.0,20.1,20.17,20.08,20.17,50400.0
2010-03-25 15:15:00,20.17,20.18,20.09,20.1,47800.0,20.17,20.18,20.09,20.1,47800.0
2010-03-25 15:20:00,20.11,20.16,20.11,20.13,37200.0,20.11,20.16,20.11,20.13,37200.0
2010-03-25 15:25:00,20.14,20.19,20.04,20.05,161200.0,20.14,20.19,20.04,20.05,161200.0
2010-03-25 15:30:00,20.06,20.06,19.95,20.0,134800.0,20.06,20.06,19.95,20.0,134800.0
2010-03-25 15:35:00,20.0,20.05,19.89,19.89,135000.0,20.0,20.05,19.89,19.89,135000.0
2010-03-25 15:40:00,19.89,19.92,19.77,19.77,330000.0,19.89,19.92,19.77,19.77,330000.0
2010-03-25 15:45:00,19.77,19.9,19.66,19.75,278000.0,19.77,19.9,19.66,19.75,278000.0
2010-03-25 15:50:00,19.75,19.75,19.43,19.67,426000.0,19.75,19.75,19.43,19.67,426000.0
2010-03-25 15:55:00,19.68,19.77,19.59,19.7,281200.0,19.68,19.77,19.59,19.7,281200.0
2010-03-26 09:30:00,19.53,19.57,19.35,19.53,256800.0,19.53,19.57,19.35,19.53,256800.0
2010-03-26 09:35:00,19.52,19.57,19.5,19.54,132000.0,19.52,19.57,19.5,19.54,132000.0
2010-03-26 09:40:00,19.53,19.55,19.45,19.46,139200.0,19.53,19.55,19.45,19.46,139200.0
2010-03-26 09:45:00,19.47,19.74,19.43,19.7,165800.0,19.47,19.74,19.43,19.7,165800.0
2010-03-26 09:50:00,19.72,20.0,19.7,19.98,192200.0,19.72,20.0,19.7,19.98,192200.0
2010-03-26 09:55:00,19.99,20.08,19.92,20.01,158600.0,19.99,20.08,19.92,20.01,158600.0
2010-03-26 10:00:00,20.0,20.15,19.95,20.14,135200.0,20.0,20.15,19.95,20.14,135200.0
2010-03-26 10:05:00,20.13,20.2,20.03,20.06,96600.0,20.13,20.2,20.03,20.06,96600.0
2010-03-26 10:10:00,20.04,20.05,19.97,20.0,116200.0,20.04,20.05,19.97,20.0,116200.0
2010-03-26 10:15:00,20.0,20.08,19.99,20.03,50200.0,20.0,20.08,19.99,20.03,50200.0
2010-03-26 10:20:00,20.03,20.05,20.0,20.03,39200.0,20.03,20.05,20.0,20.03,39200.0
2010-03-26 10:25:00,20.03,20.11,20.02,20.09,50200.0,20.03,20.11,20.02,20.09,50200.0
2010-03-26 10:30:00,20.09,20.14,20.06,20.06,63200.0,20.09,20.14,20.06,20.06,63200.0
2010-03-26 10:35:00,20.06,20.06,19.99,20.02,67800.0,20.06,20.06,19.99,20.02,67800.0
2010-03-26 10:40:00,20.02,20.03,19.98,20.03,68000.0,20.02,20.03,19.98,20.03,68000.0
2010-03-26 10:45:00,20.01,20.1,20.01,20.05,53400.0,20.01,20.1,20.01,20.05,53400.0
2010-03-26 10:50:00,20.04,20.06,19.99,19.99,58400.0,20.04,20.06,19.99,19.99,58400.0
2010-03-26 10:55:00,19.99,20.0,19.91,19.99,95000.0,19.99,20.0,19.91,19.99,95000.0
2010-03-26 11:00:00,19.99,20.0,19.97,20.0,47000.0,19.99,20.0,19.97,20.0,47000.0
2010-03-26 11:05:00,20.0,20.0,19.99,19.99,41000.0,20.0,20.0,19.99,19.99,41000.0
2010-03-26 11:10:00,19.99,20.0,19.98,19.99,37400.0,19.99,20.0,19.98,19.99,37400.0
2010-03-26 11:15:00,20.0,20.05,20.0,20.04,43000.0,20.0,20.05,20.0,20.04,43000.0
2010-03-26 11:20:00,20.05,20.08,20.05,20.07,30800.0,20.05,20.08,20.05,20.07,30800.0
2010-03-26 11:25:00,20.07,20.12,20.06,20.11,39600.0,20.07,20.12,20.06,20.11,39600.0
2010-03-26 11:30:00,20.11,20.14,20.07,20.11,48400.0,20.11,20.14,20.07,20.11,48400.0
2010-03-26 11:35:00,20.11,20.13,20.11,20.12,20800.0,20.11,20.13,20.11,20.12,20800.0
2010-03-26 11:40:00,20.12,20.13,20.1,20.13,15600.0,20.12,20.13,20.1,20.13,15600.0
2010-03-26 11:45:00,20.13,20.14,20.11,20.13,14600.0,20.13,20.14,20.11,20.13,14600.0
2010-03-26 11:50:00,20.12,20.15,20.12,20.14,30200.0,20.12,20.15,20.12,20.14,30200.0
2010-03-26 11:55:00,20.14,20.15,20.13,20.14,38000.0,20.14,20.15,20.13,20.14,38000.0
2010-03-26 12:00:00,20.15,20.16,20.11,20.16,39600.0,20.15,20.16,20.11,20.16,39600.0
2010-03-26 12:05:00,20.15,20.18,20.12,20.14,19800.0,20.15,20.18,20.12,20.14,19800.0
2010-03-26 12:10:00,20.14,20.18,20.14,20.17,11600.0,20.14,20.18,20.14,20.17,11600.0
2010-03-26 12:15:00,20.17,20.19,20.16,20.18,29200.0,20.17,20.19,20.16,20.18,29200.0
2010-03-26 12:20:00,20.18,20.18,20.09,20.13,61800.0,20.18,20.18,20.09,20.13,61800.0
2010-03-26 12:25:00,20.13,20.13,20.03,20.03,40000.0,20.13,20.13,20.03,20.03,40000.0
2010-03-26 12:30:00,20.03,20.05,20.0,20.04,55000.0,20.03,20.05,20.0,20.04,55000.0
2010-03-26 12:35:00,20.04,20.04,19.99,20.0,35400.0,20.04,20.04,19.99,20.0,35400.0
2010-03-26 12:40:00,20.0,20.04,19.99,20.03,39000.0,20.0,20.04,19.99,20.03,39000.0
2010-03-26 12:45:00,20.03,20.03,19.96,19.98,42400.0,20.03,20.03,19.96,19.98,42400.0
2010-03-26 12:50:00,19.98,20.0,19.98,19.99,28600.0,19.98,20.0,19.98,19.99,28600.0
2010-03-26 12:55:00,19.99,20.0,19.98,19.99,35600.0,19.99,20.0,19.98,19.99,35600.0
2010-03-26 13:00:00,19.99,20.0,19.99,19.99,38000.0,19.99,20.0,19.99,19.99,38000.0
2010-03-26 13:05:00,19.99,19.99,19.93,19.95,286200.0,19.99,19.99,19.93,19.95,286200.0
2010-03-26 13:10:00,19.93,19.93,19.89,19.89,113000.0,19.93,19.93,19.89,19.89,113000.0
2010-03-26 13:15:00,19.88,19.89,19.81,19.83,96200.0,19.88,19.89,19.81,19.83,96200.0
2010-03-26 13:20:00,19.83,19.88,19.81,19.87,67200.0,19.83,19.88,19.81,19.87,67200.0
2010-03-26 13:25:00,19.88,19.88,19.8,19.8,20400.0,19.88,19.88,19.8,19.8,20400.0
2010-03-26 13:30:00,19.8,19.82,19.79,19.82,17600.0,19.8,19.82,19.79,19.82,17600.0
2010-03-26 13:35:00,19.83,19.96,19.83,19.93,45000.0,19.83,19.96,19.83,19.93,45000.0
2010-03-26 13:40:00,19.93,19.98,19.92,19.92,29600.0,19.93,19.98,19.92,19.92,29600.0
2010-03-26 13:45:00,19.92,19.96,19.9,19.93,33000.0,19.92,19.96,19.9,19.93,33000.0
2010-03-26 13:50:00,19.93,19.99,19.92,19.96,32200.0,19.93,19.99,19.92,19.96,32200.0
2010-03-26 13:55:00,19.95,19.95,19.92,19.93,12800.0,19.95,19.95,19.92,19.93,12800.0
2010-03-26 14:00:00,19.93,19.93,19.86,19.88,32200.0,19.93,19.93,19.86,19.88,32200.0
2010-03-26 14:05:00,19.87,19.95,19.87,19.94,23000.0,19.87,19.95,19.87,19.94,23000.0
2010-03-26 14:10:00,19.94,19.98,19.93,19.96,12000.0,19.94,19.98,19.93,19.96,12000.0
2010-03-26 14:15:00,19.96,19.98,19.96,19.98,22200.0,19.96,19.98,19.96,19.98,22200.0
2010-03-26 14:20:00,19.97,19.98,19.97,19.97,18600.0,19.97,19.98,19.97,19.97,18600.0
2010-03-26 14:25:00,19.97,19.99,19.93,19.98,34400.0,19.97,19.99,19.93,19.98,34400.0
2010-03-26 14:30:00,19.97,19.99,19.96,19.99,25600.0,19.97,19.99,19.96,19.99,25600.0
2010-03-26 14:35:00,20.0,20.11,20.0,20.08,56200.0,20.0,20.11,20.0,20.08,56200.0
2010-03-26 14:40:00,20.08,20.1,20.04,20.05,22800.0,20.08,20.1,20.04,20.05,22800.0
2010-03-26 14:45:00,20.04,20.04,19.96,20.0,27600.0,20.04,20.04,19.96,20.0,27600.0
2010-03-26 14:50:00,20.0,20.04,19.95,20.03,42200.0,20.0,20.04,19.95,20.03,42200.0
2010-03-26 14:55:00,20.05,20.05,19.99,20.0,20200.0,20.05,20.05,19.99,20.0,20200.0
2010-03-26 15:00:00,20.0,20.06,20.0,20.05,16000.0,20.0,20.06,20.0,20.05,16000.0
2010-03-26 15:05:00,20.05,20.06,20.0,20.0,22200.0,20.05,20.06,20.0,20.0,22200.0
2010-03-26 15:10:00,19.99,20.04,19.99,20.04,21200.0,19.99,20.04,19.99,20.04,21200.0
2010-03-26 15:15:00,20.04,20.1,20.03,20.1,47600.0,20.04,20.1,20.03,20.1,47600.0
2010-03-26 15:20:00,20.1,20.11,20.05,20.05,58200.0,20.1,20.11,20.05,20.05,58200.0
2010-03-26 15:25:00,20.07,20.12,20.06,20.12,38000.0,20.07,20.12,20.06,20.12,38000.0
2010-03-26 15:30:00,20.11,20.13,20.06,20.06,33200.0,20.11,20.13,20.06,20.06,33200.0
2010-03-26 15:35:00,20.06,20.11,20.05,20.1,50600.0,20.06,20.11,20.05,20.1,50600.0
2010-03-26 15:40:00,20.1,20.16,20.1,20.15,87000.0,20.1,20.16,20.1,20.15,87000.0
2010-03-26 15:45:00,20.15,20.32,20.14,20.32,208800.0,20.15,20.32,20.14,20.32,208800.0
2010-03-26 15:50:00,20.32,20.4,20.32,20.36,221200.0,20.32,20.4,20.32,20.36,221200.0
2010-03-26 15:55:00,20.36,20.38,20.29,20.29,138400.0,20.36,20.38,20.29,20.29,138400.0
2010-03-29 09:30:00,20.45,20.47,20.15,20.16,160600.0,20.45,20.47,20.15,20.16,160600.0
2010-03-29 09:35:00,20.16,20.32,20.08,20.13,61000.0,20.16,20.32,20.08,20.13,61000.0
2010-03-29 09:40:00,20.1,20.11,20.0,20.04,85800.0,20.1,20.11,20.0,20.04,85800.0
2010-03-29 09:45:00,20.05,20.05,19.85,19.88,132000.0,20.05,20.05,19.85,19.88,132000.0
2010-03-29 09:50:00,19.9,20.18,19.9,20.1,67600.0,19.9,20.18,19.9,20.1,67600.0
2010-03-29 09:55:00,20.11,20.15,19.93,20.0,26800.0,20.11,20.15,19.93,20.0,26800.0
2010-03-29 10:00:00,20.0,20.0,19.92,20.0,46000.0,20.0,20.0,19.92,20.0,46000.0
2010-03-29 10:05:00,20.0,20.03,20.0,20.0,42000.0,20.0,20.03,20.0,20.0,42000.0
2010-03-29 10:10:00,20.0,20.1,20.0,20.0,39800.0,20.0,20.1,20.0,20.0,39800.0
2010-03-29 10:15:00,20.0,20.07,20.0,20.07,17400.0,20.0,20.07,20.0,20.07,17400.0
2010-03-29 10:20:00,20.07,20.07,20.02,20.04,27000.0,20.07,20.07,20.02,20.04,27000.0
2010-03-29 10:25:00,20.04,20.11,20.02,20.06,20600.0,20.04,20.11,20.02,20.06,20600.0
2010-03-29 10:30:00,20.07,20.09,20.01,20.09,28800.0,20.07,20.09,20.01,20.09,28800.0
2010-03-29 10:35:00,20.09,20.18,20.09,20.15,23200.0,20.09,20.18,20.09,20.15,23200.0
2010-03-29 10:40:00,20.17,20.27,20.17,20.25,67200.0,20.17,20.27,20.17,20.25,67200.0
2010-03-29 10:45:00,20.25,20.25,20.09,20.17,62200.0,20.25,20.25,20.09,20.17,62200.0
2010-03-29 10:50:00,20.18,20.25,20.18,20.2,11400.0,20.18,20.25,20.18,20.2,11400.0
2010-03-29 10:55:00,20.18,20.19,20.13,20.19,13400.0,20.18,20.19,20.13,20.19,13400.0
2010-03-29 11:00:00,20.19,20.22,20.17,20.2,18200.0,20.19,20.22,20.17,20.2,18200.0
2010-03-29 11:05:00,20.19,20.28,20.18,20.27,25800.0,20.19,20.28,20.18,20.27,25800.0
2010-03-29 11:10:00,20.29,20.3,20.21,20.25,29200.0,20.29,20.3,20.21,20.25,29200.0
2010-03-29 11:15:00,20.24,20.25,20.23,20.24,31000.0,20.24,20.25,20.23,20.24,31000.0
2010-03-29 11:20:00,20.24,20.28,20.23,20.27,33400.0,20.24,20.28,20.23,20.27,33400.0
2010-03-29 11:25:00,20.28,20.32,20.27,20.31,37200.0,20.28,20.32,20.27,20.31,37200.0
2010-03-29 11:30:00,20.31,20.35,20.31,20.34,96200.0,20.31,20.35,20.31,20.34,96200.0
2010-03-29 11:35:00,20.34,20.39,20.34,20.39,67600.0,20.34,20.39,20.34,20.39,67600.0
2010-03-29 11:40:00,20.4,20.45,20.36,20.36,38600.0,20.4,20.45,20.36,20.36,38600.0
2010-03-29 11:45:00,20.37,20.43,20.36,20.39,18600.0,20.37,20.43,20.36,20.39,18600.0
2010-03-29 11:50:00,20.39,20.4,20.36,20.36,12800.0,20.39,20.4,20.36,20.36,12800.0
2010-03-29 11:55:00,20.37,20.38,20.34,20.34,22600.0,20.37,20.38,20.34,20.34,22600.0
2010-03-29 12:00:00,20.34,20.34,20.3,20.33,29200.0,20.34,20.34,20.3,20.33,29200.0
2010-03-29 12:05:00,20.34,20.38,20.34,20.38,14000.0,20.34,20.38,20.34,20.38,14000.0
2010-03-29 12:10:00,20.37,20.4,20.36,20.38,22600.0,20.37,20.4,20.36,20.38,22600.0
2010-03-29 12:15:00,20.37,20.41,20.35,20.38,23600.0,20.37,20.41,20.35,20.38,23600.0
2010-03-29 12:20:00,20.39,20.4,20.36,20.39,9000.0,20.39,20.4,20.36,20.39,9000.0
2010-03-29 12:25:00,20.38,20.42,20.37,20.41,13400.0,20.38,20.42,20.37,20.41,13400.0
2010-03-29 12:30:00,20.4,20.42,20.36,20.38,14200.0,20.4,20.42,20.36,20.38,14200.0
2010-03-29 12:35:00,20.38,20.38,20.36,20.38,7200.0,20.38,20.38,20.36,20.38,7200.0
2010-03-29 12:40:00,20.38,20.38,20.3,20.32,14600.0,20.38,20.38,20.3,20.32,14600.0
2010-03-29 12:45:00,20.33,20.39,20.33,20.39,7200.0,20.33,20.39,20.33,20.39,7200.0
2010-03-29 12:50:00,20.38,20.4,20.38,20.39,7800.0,20.38,20.4,20.38,20.39,7800.0
2010-03-29 12:55:00,20.38,20.39,20.34,20.35,8400.0,20.38,20.39,20.34,20.35,8400.0
2010-03-29 13:00:00,20.35,20.39,20.35,20.38,7600.0,20.35,20.39,20.35,20.38,7600.0
2010-03-29 13:05:00,20.37,20.43,20.36,20.38,36400.0,20.37,20.43,20.36,20.38,36400.0
2010-03-29 13:10:00,20.37,20.4,20.37,20.37,7800.0,20.37,20.4,20.37,20.37,7800.0
2010-03-29 13:15:00,20.37,20.43,20.36,20.42,30800.0,20.37,20.43,20.36,20.42,30800.0
2010-03-29 13:20:00,20.4,20.58,20.4,20.58,130200.0,20.4,20.58,20.4,20.58,130200.0
2010-03-29 13:25:00,20.58,20.59,20.52,20.56,40400.0,20.58,20.59,20.52,20.56,40400.0
2010-03-29 13:30:00,20.54,20.6,20.54,20.55,58800.0,20.54,20.6,20.54,20.55,58800.0
2010-03-29 13:35:00,20.54,20.55,20.36,20.36,71000.0,20.54,20.55,20.36,20.36,71000.0
2010-03-29 13:40:00,20.36,20.42,20.29,20.29,33000.0,20.36,20.42,20.29,20.29,33000.0
2010-03-29 13:45:00,20.31,20.36,20.27,20.36,18800.0,20.31,20.36,20.27,20.36,18800.0
2010-03-29 13:50:00,20.35,20.36,20.33,20.34,7200.0,20.35,20.36,20.33,20.34,7200.0
2010-03-29 13:55:00,20.36,20.37,20.35,20.37,6800.0,20.36,20.37,20.35,20.37,6800.0
2010-03-29 14:00:00,20.37,20.43,20.36,20.42,9200.0,20.37,20.43,20.36,20.42,9200.0
2010-03-29 14:05:00,20.42,20.43,20.39,20.39,4400.0,20.42,20.43,20.39,20.39,4400.0
2010-03-29 14:10:00,20.39,20.44,20.37,20.42,12200.0,20.39,20.44,20.37,20.42,12200.0
2010-03-29 14:15:00,20.41,20.42,20.36,20.36,31200.0,20.41,20.42,20.36,20.36,31200.0
2010-03-29 14:20:00,20.36,20.37,20.35,20.37,10000.0,20.36,20.37,20.35,20.37,10000.0
2010-03-29 14:25:00,20.37,20.4,20.3,20.32,25000.0,20.37,20.4,20.3,20.32,25000.0
2010-03-29 14:30:00,20.32,20.36,20.31,20.36,15400.0,20.32,20.36,20.31,20.36,15400.0
2010-03-29 14:35:00,20.34,20.38,20.33,20.34,10400.0,20.34,20.38,20.33,20.34,10400.0
2010-03-29 14:40:00,20.34,20.34,20.29,20.3,16600.0,20.34,20.34,20.29,20.3,16600.0
2010-03-29 14:45:00,20.3,20.33,20.3,20.33,7800.0,20.3,20.33,20.3,20.33,7800.0
2010-03-29 14:50:00,20.33,20.35,20.31,20.31,9200.0,20.33,20.35,20.31,20.31,9200.0
2010-03-29 14:55:00,20.32,20.35,20.3,20.35,36000.0,20.32,20.35,20.3,20.35,36000.0
2010-03-29 15:00:00,20.35,20.35,20.34,20.35,13000.0,20.35,20.35,20.34,20.35,13000.0
2010-03-29 15:05:00,20.35,20.35,20.34,20.35,10200.0,20.35,20.35,20.34,20.35,10200.0
2010-03-29 15:10:00,20.35,20.4,20.34,20.4,8400.0,20.35,20.4,20.34,20.4,8400.0
2010-03-29 15:15:00,20.4,20.4,20.38,20.4,16000.0,20.4,20.4,20.38,20.4,16000.0
2010-03-29 15:20:00,20.4,20.43,20.39,20.43,24600.0,20.4,20.43,20.39,20.43,24600.0
2010-03-29 15:25:00,20.43,20.54,20.43,20.46,46800.0,20.43,20.54,20.43,20.46,46800.0
2010-03-29 15:30:00,20.46,20.53,20.44,20.45,65400.0,20.46,20.53,20.44,20.45,65400.0
2010-03-29 15:35:00,20.45,20.55,20.44,20.53,78600.0,20.45,20.55,20.44,20.53,78600.0
2010-03-29 15:40:00,20.53,20.58,20.53,20.57,73600.0,20.53,20.58,20.53,20.57,73600.0
2010-03-29 15:45:00,20.57,20.67,20.57,20.64,161800.0,20.57,20.67,20.57,20.64,161800.0
2010-03-29 15:50:00,20.64,20.65,20.6,20.64,154400.0,20.64,20.65,20.6,20.64,154400.0
2010-03-29 15:55:00,20.64,20.65,20.6,20.61,146600.0,20.64,20.65,20.6,20.61,146600.0
2010-03-30 09:30:00,20.61,20.7,20.35,20.67,93000.0,20.61,20.7,20.35,20.67,93000.0
2010-03-30 09:35:00,20.67,20.8,20.67,20.74,46400.0,20.67,20.8,20.67,20.74,46400.0
2010-03-30 09:40:00,20.74,20.74,20.7,20.72,35400.0,20.74,20.74,20.7,20.72,35400.0
2010-03-30 09:45:00,20.72,20.75,20.66,20.75,35600.0,20.72,20.75,20.66,20.75,35600.0
2010-03-30 09:50:00,20.75,20.99,20.75,20.99,61200.0,20.75,20.99,20.75,20.99,61200.0
2010-03-30 09:55:00,20.99,21.0,20.97,20.98,65800.0,20.99,21.0,20.97,20.98,65800.0
2010-03-30 10:00:00,20.98,21.0,20.9,21.0,117400.0,20.98,21.0,20.9,21.0,117400.0
2010-03-30 10:05:00,21.0,21.12,21.0,21.11,120200.0,21.0,21.12,21.0,21.11,120200.0
2010-03-30 10:10:00,21.11,21.2,21.06,21.07,77200.0,21.11,21.2,21.06,21.07,77200.0
2010-03-30 10:15:00,21.07,21.1,21.02,21.02,42000.0,21.07,21.1,21.02,21.02,42000.0
2010-03-30 10:20:00,21.03,21.03,20.94,21.0,47400.0,21.03,21.03,20.94,21.0,47400.0
2010-03-30 10:25:00,20.99,21.0,20.92,20.97,15000.0,20.99,21.0,20.92,20.97,15000.0
2010-03-30 10:30:00,20.97,21.05,20.96,21.04,29600.0,20.97,21.05,20.96,21.04,29600.0
2010-03-30 10:35:00,21.05,21.05,20.96,20.97,16000.0,21.05,21.05,20.96,20.97,16000.0
2010-03-30 10:40:00,20.97,20.98,20.93,20.95,14600.0,20.97,20.98,20.93,20.95,14600.0
2010-03-30 10:45:00,20.94,20.95,20.88,20.89,29400.0,20.94,20.95,20.88,20.89,29400.0
2010-03-30 10:50:00,20.89,20.9,20.77,20.8,66800.0,20.89,20.9,20.77,20.8,66800.0
2010-03-30 10:55:00,20.8,20.88,20.78,20.78,28600.0,20.8,20.88,20.78,20.78,28600.0
2010-03-30 11:00:00,20.78,20.78,20.7,20.75,48000.0,20.78,20.78,20.7,20.75,48000.0
2010-03-30 11:05:00,20.75,20.75,20.55,20.58,94200.0,20.75,20.75,20.55,20.58,94200.0
2010-03-30 11:10:00,20.58,20.6,20.5,20.55,40400.0,20.58,20.6,20.5,20.55,40400.0
2010-03-30 11:15:00,20.54,20.54,20.44,20.45,69000.0,20.54,20.54,20.44,20.45,69000.0
2010-03-30 11:20:00,20.46,20.48,20.43,20.48,18600.0,20.46,20.48,20.43,20.48,18600.0
2010-03-30 11:25:00,20.47,20.5,20.47,20.5,10800.0,20.47,20.5,20.47,20.5,10800.0
2010-03-30 11:30:00,20.5,20.55,20.5,20.54,26200.0,20.5,20.55,20.5,20.54,26200.0
2010-03-30 11:35:00,20.54,20.54,20.48,20.48,24200.0,20.54,20.54,20.48,20.48,24200.0
2010-03-30 11:40:00,20.49,20.53,20.46,20.48,19600.0,20.49,20.53,20.46,20.48,19600.0
2010-03-30 11:45:00,20.5,20.55,20.49,20.54,17200.0,20.5,20.55,20.49,20.54,17200.0
2010-03-30 11:50:00,20.55,20.61,20.53,20.6,19600.0,20.55,20.61,20.53,20.6,19600.0
2010-03-30 11:55:00,20.6,20.62,20.59,20.59,17400.0,20.6,20.62,20.59,20.59,17400.0
2010-03-30 12:00:00,20.6,20.61,20.59,20.6,6800.0,20.6,20.61,20.59,20.6,6800.0
2010-03-30 12:05:00,20.59,20.61,20.58,20.61,7000.0,20.59,20.61,20.58,20.61,7000.0
2010-03-30 12:10:00,20.61,20.61,20.59,20.61,9800.0,20.61,20.61,20.59,20.61,9800.0
2010-03-30 12:15:00,20.61,20.63,20.53,20.57,18800.0,20.61,20.63,20.53,20.57,18800.0
2010-03-30 12:20:00,20.57,20.61,20.54,20.56,29000.0,20.57,20.61,20.54,20.56,29000.0
2010-03-30 12:25:00,20.56,20.62,20.54,20.62,33400.0,20.56,20.62,20.54,20.62,33400.0
2010-03-30 12:30:00,20.62,20.66,20.61,20.65,45000.0,20.62,20.66,20.61,20.65,45000.0
2010-03-30 12:35:00,20.65,20.66,20.62,20.63,17000.0,20.65,20.66,20.62,20.63,17000.0
2010-03-30 12:40:00,20.61,20.63,20.56,20.63,19000.0,20.61,20.63,20.56,20.63,19000.0
2010-03-30 12:45:00,20.63,20.63,20.61,20.61,11400.0,20.63,20.63,20.61,20.61,11400.0
2010-03-30 12:50:00,20.61,20.61,20.56,20.56,21800.0,20.61,20.61,20.56,20.56,21800.0
2010-03-30 12:55:00,20.56,20.58,20.54,20.58,7200.0,20.56,20.58,20.54,20.58,7200.0
2010-03-30 13:00:00,20.58,20.58,20.57,20.58,10600.0,20.58,20.58,20.57,20.58,10600.0
2010-03-30 13:05:00,20.59,20.6,20.59,20.6,1400.0,20.59,20.6,20.59,20.6,1400.0
2010-03-30 13:10:00,20.6,20.6,20.58,20.58,3000.0,20.6,20.6,20.58,20.58,3000.0
2010-03-30 13:15:00,20.58,20.59,20.56,20.59,21200.0,20.58,20.59,20.56,20.59,21200.0
2010-03-30 13:20:00,20.59,20.6,20.55,20.57,27400.0,20.59,20.6,20.55,20.57,27400.0
2010-03-30 13:25:00,20.57,20.6,20.56,20.6,5200.0,20.57,20.6,20.56,20.6,5200.0
2010-03-30 13:30:00,20.6,20.62,20.59,20.61,15000.0,20.6,20.62,20.59,20.61,15000.0
2010-03-30 13:35:00,20.61,20.61,20.59,20.61,4800.0,20.61,20.61,20.59,20.61,4800.0
2010-03-30 13:40:00,20.6,20.6,20.58,20.59,1800.0,20.6,20.6,20.58,20.59,1800.0
2010-03-30 13:45:00,20.59,20.6,20.57,20.59,14200.0,20.59,20.6,20.57,20.59,14200.0
2010-03-30 13:50:00,20.59,20.61,20.59,20.6,10400.0,20.59,20.61,20.59,20.6,10400.0
2010-03-30 13:55:00,20.6,20.62,20.6,20.61,3000.0,20.6,20.62,20.6,20.61,3000.0
2010-03-30 14:00:00,20.61,20.63,20.61,20.63,14000.0,20.61,20.63,20.61,20.63,14000.0
2010-03-30 14:05:00,20.62,20.64,20.59,20.64,24400.0,20.62,20.64,20.59,20.64,24400.0
2010-03-30 14:10:00,20.64,20.72,20.64,20.66,13600.0,20.64,20.72,20.64,20.66,13600.0
2010-03-30 14:15:00,20.63,20.66,20.63,20.65,9600.0,20.63,20.66,20.63,20.65,9600.0
2010-03-30 14:20:00,20.64,20.65,20.64,20.65,4000.0,20.64,20.65,20.64,20.65,4000.0
2010-03-30 14:25:00,20.66,20.68,20.65,20.67,4400.0,20.66,20.68,20.65,20.67,4400.0
2010-03-30 14:30:00,20.67,20.75,20.67,20.75,16400.0,20.67,20.75,20.67,20.75,16400.0
2010-03-30 14:35:00,20.75,20.92,20.75,20.92,61200.0,20.75,20.92,20.75,20.92,61200.0
2010-03-30 14:40:00,20.92,21.0,20.89,20.99,87600.0,20.92,21.0,20.89,20.99,87600.0
2010-03-30 14:45:00,20.98,20.98,20.9,20.94,20200.0,20.98,20.98,20.9,20.94,20200.0
2010-03-30 14:50:00,20.93,21.0,20.93,21.0,29400.0,20.93,21.0,20.93,21.0,29400.0
2010-03-30 14:55:00,20.98,21.0,20.93,20.94,23600.0,20.98,21.0,20.93,20.94,23600.0
2010-03-30 15:00:00,20.94,20.95,20.91,20.93,15200.0,20.94,20.95,20.91,20.93,15200.0
2010-03-30 15:05:00,20.93,20.93,20.86,20.87,24000.0,20.93,20.93,20.86,20.87,24000.0
2010-03-30 15:10:00,20.87,20.94,20.87,20.93,18600.0,20.87,20.94,20.87,20.93,18600.0
2010-03-30 15:15:00,20.93,20.98,20.92,20.93,24600.0,20.93,20.98,20.92,20.93,24600.0
2010-03-30 15:20:00,20.93,20.93,20.89,20.89,17800.0,20.93,20.93,20.89,20.89,17800.0
2010-03-30 15:25:00,20.89,20.92,20.89,20.92,13400.0,20.89,20.92,20.89,20.92,13400.0
2010-03-30 15:30:00,20.92,20.96,20.91,20.95,20600.0,20.92,20.96,20.91,20.95,20600.0
2010-03-30 15:35:00,20.95,20.95,20.9,20.92,21200.0,20.95,20.95,20.9,20.92,21200.0
2010-03-30 15:40:00,20.92,21.0,20.91,20.93,34400.0,20.92,21.0,20.91,20.93,34400.0
2010-03-30 15:45:00,20.92,20.98,20.9,20.96,35000.0,20.92,20.98,20.9,20.96,35000.0
2010-03-30 15:50:00,20.97,20.97,20.95,20.96,39400.0,20.97,20.97,20.95,20.96,39400.0
2010-03-30 15:55:00,20.96,20.96,20.93,20.95,78600.0,20.96,20.96,20.93,20.95,78600.0
2010-03-31 09:30:00,20.81,20.93,20.76,20.83,61400.0,20.81,20.93,20.76,20.83,61400.0
2010-03-31 09:35:00,20.8,20.92,20.8,20.82,36200.0,20.8,20.92,20.8,20.82,36200.0
2010-03-31 09:40:00,20.85,20.85,20.7,20.7,35800.0,20.85,20.85,20.7,20.7,35800.0
2010-03-31 09:45:00,20.71,20.72,20.57,20.66,32600.0,20.71,20.72,20.57,20.66,32600.0
2010-03-31 09:50:00,20.67,20.7,20.65,20.7,20400.0,20.67,20.7,20.65,20.7,20400.0
2010-03-31 09:55:00,20.72,20.75,20.67,20.74,32000.0,20.72,20.75,20.67,20.74,32000.0
2010-03-31 10:00:00,20.74,20.85,20.74,20.8,23000.0,20.74,20.85,20.74,20.8,23000.0
2010-03-31 10:05:00,20.8,20.85,20.78,20.82,11200.0,20.8,20.85,20.78,20.82,11200.0
2010-03-31 10:10:00,20.83,20.83,20.75,20.78,8800.0,20.83,20.83,20.75,20.78,8800.0
2010-03-31 10:15:00,20.76,20.81,20.75,20.8,11400.0,20.76,20.81,20.75,20.8,11400.0
2010-03-31 10:20:00,20.81,20.84,20.79,20.81,13400.0,20.81,20.84,20.79,20.81,13400.0
2010-03-31 10:25:00,20.83,20.83,20.8,20.81,7800.0,20.83,20.83,20.8,20.81,7800.0
2010-03-31 10:30:00,20.8,20.81,20.78,20.78,4600.0,20.8,20.81,20.78,20.78,4600.0
2010-03-31 10:35:00,20.8,20.85,20.77,20.79,9400.0,20.8,20.85,20.77,20.79,9400.0
2010-03-31 10:40:00,20.8,20.82,20.79,20.8,4600.0,20.8,20.82,20.79,20.8,4600.0
2010-03-31 10:45:00,20.81,20.83,20.77,20.8,10400.0,20.81,20.83,20.77,20.8,10400.0
2010-03-31 10:50:00,20.8,20.81,20.72,20.8,21800.0,20.8,20.81,20.72,20.8,21800.0
2010-03-31 10:55:00,20.79,20.81,20.77,20.8,21400.0,20.79,20.81,20.77,20.8,21400.0
2010-03-31 11:00:00,20.8,20.8,20.72,20.74,9000.0,20.8,20.8,20.72,20.74,9000.0
2010-03-31 11:05:00,20.73,20.77,20.73,20.75,14200.0,20.73,20.77,20.73,20.75,14200.0
2010-03-31 11:10:00,20.76,20.78,20.75,20.77,10200.0,20.76,20.78,20.75,20.77,10200.0
2010-03-31 11:15:00,20.78,20.78,20.74,20.74,7600.0,20.78,20.78,20.74,20.74,7600.0
2010-03-31 11:20:00,20.73,20.77,20.7,20.77,10600.0,20.73,20.77,20.7,20.77,10600.0
2010-03-31 11:25:00,20.76,20.78,20.75,20.77,8000.0,20.76,20.78,20.75,20.77,8000.0
2010-03-31 11:30:00,20.77,20.78,20.75,20.77,15400.0,20.77,20.78,20.75,20.77,15400.0
2010-03-31 11:35:00,20.78,20.78,20.73,20.73,12000.0,20.78,20.78,20.73,20.73,12000.0
2010-03-31 11:40:00,20.73,20.75,20.72,20.75,12200.0,20.73,20.75,20.72,20.75,12200.0
2010-03-31 11:45:00,20.75,20.8,20.75,20.8,8400.0,20.75,20.8,20.75,20.8,8400.0
2010-03-31 11:50:00,20.8,20.86,20.8,20.85,10000.0,20.8,20.86,20.8,20.85,10000.0
2010-03-31 11:55:00,20.86,20.86,20.82,20.82,18000.0,20.86,20.86,20.82,20.82,18000.0
2010-03-31 12:00:00,20.82,20.85,20.81,20.82,27000.0,20.82,20.85,20.81,20.82,27000.0
2010-03-31 12:05:00,20.82,20.82,20.79,20.81,14800.0,20.82,20.82,20.79,20.81,14800.0
2010-03-31 12:10:00,20.8,20.81,20.77,20.81,10600.0,20.8,20.81,20.77,20.81,10600.0
2010-03-31 12:15:00,20.82,20.85,20.8,20.85,15400.0,20.82,20.85,20.8,20.85,15400.0
2010-03-31 12:20:00,20.86,20.89,20.8,20.81,23800.0,20.86,20.89,20.8,20.81,23800.0
2010-03-31 12:25:00,20.81,20.82,20.79,20.8,23200.0,20.81,20.82,20.79,20.8,23200.0
2010-03-31 12:30:00,20.8,20.83,20.8,20.82,5000.0,20.8,20.83,20.8,20.82,5000.0
2010-03-31 12:35:00,20.82,20.85,20.82,20.85,2400.0,20.82,20.85,20.82,20.85,2400.0
2010-03-31 12:40:00,20.86,20.86,20.84,20.84,3000.0,20.86,20.86,20.84,20.84,3000.0
2010-03-31 12:45:00,20.85,20.85,20.78,20.79,6800.0,20.85,20.85,20.78,20.79,6800.0
2010-03-31 12:50:00,20.79,20.85,20.78,20.85,14600.0,20.79,20.85,20.78,20.85,14600.0
2010-03-31 12:55:00,20.84,20.85,20.83,20.83,7000.0,20.84,20.85,20.83,20.83,7000.0
2010-03-31 13:00:00,20.85,20.85,20.83,20.83,4400.0,20.85,20.85,20.83,20.83,4400.0
2010-03-31 13:05:00,20.84,20.85,20.84,20.85,6200.0,20.84,20.85,20.84,20.85,6200.0
2010-03-31 13:10:00,20.85,20.86,20.85,20.86,2400.0,20.85,20.86,20.85,20.86,2400.0
2010-03-31 13:15:00,20.86,20.88,20.86,20.86,5000.0,20.86,20.88,20.86,20.86,5000.0
2010-03-31 13:20:00,20.86,20.91,20.86,20.91,6800.0,20.86,20.91,20.86,20.91,6800.0
2010-03-31 13:25:00,20.9,20.91,20.89,20.89,13400.0,20.9,20.91,20.89,20.89,13400.0
2010-03-31 13:30:00,20.89,20.89,20.88,20.88,1800.0,20.89,20.89,20.88,20.88,1800.0
2010-03-31 13:35:00,20.89,20.9,20.86,20.86,8400.0,20.89,20.9,20.86,20.86,8400.0
2010-03-31 13:40:00,20.88,20.89,20.87,20.89,6400.0,20.88,20.89,20.87,20.89,6400.0
2010-03-31 13:45:00,20.88,20.88,20.85,20.86,5800.0,20.88,20.88,20.85,20.86,5800.0
2010-03-31 13:50:00,20.86,20.86,20.86,20.86,3000.0,20.86,20.86,20.86,20.86,3000.0
2010-03-31 13:55:00,20.87,20.87,20.86,20.86,3800.0,20.87,20.87,20.86,20.86,3800.0
2010-03-31 14:00:00,20.9,20.92,20.9,20.9,12000.0,20.9,20.92,20.9,20.9,12000.0
2010-03-31 14:05:00,20.9,20.93,20.88,20.93,8200.0,20.9,20.93,20.88,20.93,8200.0
2010-03-31 14:10:00,20.93,20.93,20.84,20.84,12800.0,20.93,20.93,20.84,20.84,12800.0
2010-03-31 14:15:00,20.84,20.88,20.82,20.87,29800.0,20.84,20.88,20.82,20.87,29800.0
2010-03-31 14:20:00,20.87,20.91,20.87,20.91,3200.0,20.87,20.91,20.87,20.91,3200.0
2010-03-31 14:25:00,20.91,20.93,20.91,20.93,3200.0,20.91,20.93,20.91,20.93,3200.0
2010-03-31 14:30:00,20.93,20.98,20.92,20.96,38400.0,20.93,20.98,20.92,20.96,38400.0
2010-03-31 14:35:00,20.93,20.95,20.92,20.92,4800.0,20.93,20.95,20.92,20.92,4800.0
2010-03-31 14:40:00,20.92,20.92,20.8,20.8,10800.0,20.92,20.92,20.8,20.8,10800.0
2010-03-31 14:45:00,20.79,20.81,20.79,20.8,12200.0,20.79,20.81,20.79,20.8,12200.0
2010-03-31 14:50:00,20.78,20.78,20.7,20.71,26200.0,20.78,20.78,20.7,20.71,26200.0
2010-03-31 14:55:00,20.71,20.74,20.71,20.71,14000.0,20.71,20.74,20.71,20.71,14000.0
2010-03-31 15:00:00,20.72,20.72,20.68,20.68,37600.0,20.72,20.72,20.68,20.68,37600.0
2010-03-31 15:05:00,20.68,20.71,20.68,20.7,16400.0,20.68,20.71,20.68,20.7,16400.0
2010-03-31 15:10:00,20.71,20.73,20.7,20.73,20800.0,20.71,20.73,20.7,20.73,20800.0
2010-03-31 15:15:00,20.71,20.72,20.69,20.69,12800.0,20.71,20.72,20.69,20.69,12800.0
2010-03-31 15:20:00,20.7,20.7,20.68,20.68,13400.0,20.7,20.7,20.68,20.68,13400.0
2010-03-31 15:25:00,20.68,20.83,20.68,20.82,18800.0,20.68,20.83,20.68,20.82,18800.0
2010-03-31 15:30:00,20.82,20.82,20.78,20.82,19600.0,20.82,20.82,20.78,20.82,19600.0
2010-03-31 15:35:00,20.8,20.8,20.74,20.77,17800.0,20.8,20.8,20.74,20.77,17800.0
2010-03-31 15:40:00,20.78,20.79,20.73,20.74,15600.0,20.78,20.79,20.73,20.74,15600.0
2010-03-31 15:45:00,20.73,20.75,20.7,20.71,27000.0,20.73,20.75,20.7,20.71,27000.0
2010-03-31 15:50:00,20.72,20.75,20.72,20.72,42000.0,20.72,20.75,20.72,20.72,42000.0
2010-03-31 15:55:00,20.73,20.75,20.71,20.75,52000.0,20.73,20.75,20.71,20.75,52000.0
2010-04-01 09:30:00,20.84,20.98,20.8,20.98,53400.0,20.84,20.98,20.8,20.98,53400.0
2010-04-01 09:35:00,20.99,21.04,20.88,20.9,54800.0,20.99,21.04,20.88,20.9,54800.0
2010-04-01 09:40:00,20.9,20.93,20.83,20.92,17400.0,20.9,20.93,20.83,20.92,17400.0
2010-04-01 09:45:00,20.92,20.95,20.9,20.93,33000.0,20.92,20.95,20.9,20.93,33000.0
2010-04-01 09:50:00,20.92,20.92,20.86,20.9,10200.0,20.92,20.92,20.86,20.9,10200.0
2010-04-01 09:55:00,20.89,20.93,20.89,20.92,11200.0,20.89,20.93,20.89,20.92,11200.0
2010-04-01 10:00:00,20.93,20.93,20.86,20.86,11000.0,20.93,20.93,20.86,20.86,11000.0
2010-04-01 10:05:00,20.86,20.92,20.83,20.85,9000.0,20.86,20.92,20.83,20.85,9000.0
2010-04-01 10:10:00,20.84,20.87,20.81,20.87,9400.0,20.84,20.87,20.81,20.87,9400.0
2010-04-01 10:15:00,20.91,20.92,20.79,20.8,24600.0,20.91,20.92,20.79,20.8,24600.0
2010-04-01 10:20:00,20.83,20.85,20.82,20.83,6400.0,20.83,20.85,20.82,20.83,6400.0
2010-04-01 10:25:00,20.85,20.85,20.81,20.81,9400.0,20.85,20.85,20.81,20.81,9400.0
2010-04-01 10:30:00,20.81,20.82,20.72,20.75,56800.0,20.81,20.82,20.72,20.75,56800.0
2010-04-01 10:35:00,20.75,20.78,20.75,20.78,29200.0,20.75,20.78,20.75,20.78,29200.0
2010-04-01 10:40:00,20.77,20.79,20.77,20.79,16000.0,20.77,20.79,20.77,20.79,16000.0
2010-04-01 10:45:00,20.8,20.8,20.78,20.79,8200.0,20.8,20.8,20.78,20.79,8200.0
2010-04-01 10:50:00,20.79,20.82,20.78,20.81,12800.0,20.79,20.82,20.78,20.81,12800.0
2010-04-01 10:55:00,20.83,20.84,20.78,20.82,10400.0,20.83,20.84,20.78,20.82,10400.0
2010-04-01 11:00:00,20.83,20.83,20.79,20.82,23600.0,20.83,20.83,20.79,20.82,23600.0
2010-04-01 11:05:00,20.81,20.83,20.79,20.79,20600.0,20.81,20.83,20.79,20.79,20600.0
2010-04-01 11:10:00,20.79,20.79,20.74,20.76,14800.0,20.79,20.79,20.74,20.76,14800.0
2010-04-01 11:15:00,20.75,20.75,20.69,20.71,23000.0,20.75,20.75,20.69,20.71,23000.0
2010-04-01 11:20:00,20.71,20.76,20.71,20.76,19200.0,20.71,20.76,20.71,20.76,19200.0
2010-04-01 11:25:00,20.75,20.78,20.73,20.74,17800.0,20.75,20.78,20.73,20.74,17800.0
2010-04-01 11:30:00,20.75,20.79,20.74,20.75,13400.0,20.75,20.79,20.74,20.75,13400.0
2010-04-01 11:35:00,20.75,20.82,20.75,20.81,7000.0,20.75,20.82,20.75,20.81,7000.0
2010-04-01 11:40:00,20.81,20.82,20.8,20.82,6400.0,20.81,20.82,20.8,20.82,6400.0
2010-04-01 11:45:00,20.82,20.86,20.81,20.84,19000.0,20.82,20.86,20.81,20.84,19000.0
2010-04-01 11:50:00,20.84,20.85,20.83,20.85,20000.0,20.84,20.85,20.83,20.85,20000.0
2010-04-01 11:55:00,20.85,20.86,20.85,20.86,2400.0,20.85,20.86,20.85,20.86,2400.0
2010-04-01 12:00:00,20.88,20.88,20.8,20.8,29800.0,20.88,20.88,20.8,20.8,29800.0
2010-04-01 12:05:00,20.8,20.83,20.8,20.83,11000.0,20.8,20.83,20.8,20.83,11000.0
2010-04-01 12:10:00,20.82,20.83,20.81,20.83,29600.0,20.82,20.83,20.81,20.83,29600.0
2010-04-01 12:15:00,20.83,20.83,20.8,20.83,10200.0,20.83,20.83,20.8,20.83,10200.0
2010-04-01 12:20:00,20.83,20.85,20.82,20.85,7800.0,20.83,20.85,20.82,20.85,7800.0
2010-04-01 12:25:00,20.83,20.83,20.81,20.81,1200.0,20.83,20.83,20.81,20.81,1200.0
2010-04-01 12:30:00,20.81,20.83,20.79,20.79,16400.0,20.81,20.83,20.79,20.79,16400.0
2010-04-01 12:35:00,20.79,20.82,20.79,20.81,4200.0,20.79,20.82,20.79,20.81,4200.0
2010-04-01 12:40:00,20.8,20.81,20.79,20.79,2400.0,20.8,20.81,20.79,20.79,2400.0
2010-04-01 12:45:00,20.8,20.81,20.78,20.79,1800.0,20.8,20.81,20.78,20.79,1800.0
2010-04-01 12:50:00,20.79,20.81,20.78,20.79,12200.0,20.79,20.81,20.78,20.79,12200.0
2010-04-01 12:55:00,20.8,20.81,20.8,20.81,1600.0,20.8,20.81,20.8,20.81,1600.0
2010-04-01 13:00:00,20.79,20.79,20.77,20.78,2800.0,20.79,20.79,20.77,20.78,2800.0
2010-04-01 13:05:00,20.78,20.8,20.78,20.8,6800.0,20.78,20.8,20.78,20.8,6800.0
2010-04-01 13:10:00,20.79,20.79,20.77,20.77,1800.0,20.79,20.79,20.77,20.77,1800.0
2010-04-01 13:15:00,20.78,20.78,20.77,20.77,2400.0,20.78,20.78,20.77,20.77,2400.0
2010-04-01 13:20:00,20.77,20.77,20.75,20.77,3200.0,20.77,20.77,20.75,20.77,3200.0
2010-04-01 13:25:00,20.77,20.78,20.77,20.78,2400.0,20.77,20.78,20.77,20.78,2400.0
2010-04-01 13:30:00,20.77,20.8,20.77,20.8,7400.0,20.77,20.8,20.77,20.8,7400.0
2010-04-01 13:35:00,20.79,20.79,20.77,20.77,1200.0,20.79,20.79,20.77,20.77,1200.0
2010-04-01 13:40:00,20.77,20.78,20.73,20.73,21200.0,20.77,20.78,20.73,20.73,21200.0
2010-04-01 13:45:00,20.73,20.74,20.71,20.71,12200.0,20.73,20.74,20.71,20.71,12200.0
2010-04-01 13:50:00,20.72,20.72,20.7,20.71,20400.0,20.72,20.72,20.7,20.71,20400.0
2010-04-01 13:55:00,20.71,20.72,20.68,20.71,14000.0,20.71,20.72,20.68,20.71,14000.0
2010-04-01 14:00:00,20.7,20.7,20.68,20.68,6800.0,20.7,20.7,20.68,20.68,6800.0
2010-04-01 14:05:00,20.68,20.71,20.68,20.7,11400.0,20.68,20.71,20.68,20.7,11400.0
2010-04-01 14:10:00,20.69,20.72,20.68,20.71,16200.0,20.69,20.72,20.68,20.71,16200.0
2010-04-01 14:15:00,20.71,20.75,20.69,20.75,9000.0,20.71,20.75,20.69,20.75,9000.0
2010-04-01 14:20:00,20.75,20.79,20.75,20.75,10800.0,20.75,20.79,20.75,20.75,10800.0
2010-04-01 14:25:00,20.75,20.78,20.71,20.72,16800.0,20.75,20.78,20.71,20.72,16800.0
2010-04-01 14:30:00,20.71,20.73,20.67,20.67,20800.0,20.71,20.73,20.67,20.67,20800.0
2010-04-01 14:35:00,20.67,20.67,20.57,20.58,42200.0,20.67,20.67,20.57,20.58,42200.0
2010-04-01 14:40:00,20.58,20.61,20.58,20.61,14800.0,20.58,20.61,20.58,20.61,14800.0
2010-04-01 14:45:00,20.6,20.64,20.58,20.64,28400.0,20.6,20.64,20.58,20.64,28400.0
2010-04-01 14:50:00,20.63,20.68,20.63,20.67,6400.0,20.63,20.68,20.63,20.67,6400.0
2010-04-01 14:55:00,20.66,20.67,20.63,20.67,4200.0,20.66,20.67,20.63,20.67,4200.0
2010-04-01 15:00:00,20.67,20.72,20.65,20.65,5800.0,20.67,20.72,20.65,20.65,5800.0
2010-04-01 15:05:00,20.64,20.68,20.64,20.68,6400.0,20.64,20.68,20.64,20.68,6400.0
2010-04-01 15:10:00,20.7,20.7,20.64,20.64,28800.0,20.7,20.7,20.64,20.64,28800.0
2010-04-01 15:15:00,20.65,20.68,20.6,20.61,49800.0,20.65,20.68,20.6,20.61,49800.0
2010-04-01 15:20:00,20.62,20.67,20.61,20.66,6000.0,20.62,20.67,20.61,20.66,6000.0
2010-04-01 15:25:00,20.66,20.67,20.65,20.66,3600.0,20.66,20.67,20.65,20.66,3600.0
2010-04-01 15:30:00,20.66,20.74,20.66,20.74,41600.0,20.66,20.74,20.66,20.74,41600.0
2010-04-01 15:35:00,20.75,20.79,20.74,20.79,25200.0,20.75,20.79,20.74,20.79,25200.0
2010-04-01 15:40:00,20.78,20.83,20.75,20.76,14400.0,20.78,20.83,20.75,20.76,14400.0
2010-04-01 15:45:00,20.77,20.8,20.75,20.79,27400.0,20.77,20.8,20.75,20.79,27400.0
2010-04-01 15:50:00,20.78,20.82,20.75,20.81,31000.0,20.78,20.82,20.75,20.81,31000.0
2010-04-01 15:55:00,20.81,20.85,20.77,20.85,112200.0,20.81,20.85,20.77,20.85,112200.0
2010-04-05 09:30:00,21.02,21.23,21.01,21.03,152600.0,21.02,21.23,21.01,21.03,152600.0
2010-04-05 09:35:00,21.07,21.1,20.97,20.97,34800.0,21.07,21.1,20.97,20.97,34800.0
2010-04-05 09:40:00,20.97,21.1,20.93,21.1,21800.0,20.97,21.1,20.93,21.1,21800.0
2010-04-05 09:45:00,21.1,21.22,21.1,21.15,38600.0,21.1,21.22,21.1,21.15,38600.0
2010-04-05 09:50:00,21.14,21.34,21.14,21.32,50600.0,21.14,21.34,21.14,21.32,50600.0
2010-04-05 09:55:00,21.3,21.31,21.11,21.14,46200.0,21.3,21.31,21.11,21.14,46200.0
2010-04-05 10:00:00,21.15,21.21,21.08,21.08,74200.0,21.15,21.21,21.08,21.08,74200.0
2010-04-05 10:05:00,21.08,21.11,21.06,21.09,18600.0,21.08,21.11,21.06,21.09,18600.0
2010-04-05 10:10:00,21.11,21.14,21.07,21.14,27000.0,21.11,21.14,21.07,21.14,27000.0
2010-04-05 10:15:00,21.14,21.15,20.88,20.93,100200.0,21.14,21.15,20.88,20.93,100200.0
2010-04-05 10:20:00,20.92,20.98,20.89,20.95,44800.0,20.92,20.98,20.89,20.95,44800.0
2010-04-05 10:25:00,20.96,21.0,20.91,20.91,27800.0,20.96,21.0,20.91,20.91,27800.0
2010-04-05 10:30:00,20.92,20.95,20.92,20.94,18800.0,20.92,20.95,20.92,20.94,18800.0
2010-04-05 10:35:00,20.95,21.04,20.93,21.02,16800.0,20.95,21.04,20.93,21.02,16800.0
2010-04-05 10:40:00,21.02,21.15,21.02,21.04,26800.0,21.02,21.15,21.02,21.04,26800.0
2010-04-05 10:45:00,21.03,21.07,20.99,21.04,18000.0,21.03,21.07,20.99,21.04,18000.0
2010-04-05 10:50:00,21.05,21.12,21.05,21.09,28200.0,21.05,21.12,21.05,21.09,28200.0
2010-04-05 10:55:00,21.08,21.09,21.05,21.09,12400.0,21.08,21.09,21.05,21.09,12400.0
2010-04-05 11:00:00,21.09,21.11,21.09,21.11,19000.0,21.09,21.11,21.09,21.11,19000.0
2010-04-05 11:05:00,21.11,21.15,21.07,21.1,37400.0,21.11,21.15,21.07,21.1,37400.0
2010-04-05 11:10:00,21.1,21.14,21.09,21.13,15400.0,21.1,21.14,21.09,21.13,15400.0
2010-04-05 11:15:00,21.14,21.22,21.13,21.21,19200.0,21.14,21.22,21.13,21.21,19200.0
2010-04-05 11:20:00,21.2,21.23,21.15,21.15,56800.0,21.2,21.23,21.15,21.15,56800.0
2010-04-05 11:25:00,21.15,21.17,21.14,21.17,15200.0,21.15,21.17,21.14,21.17,15200.0
2010-04-05 11:30:00,21.18,21.18,21.15,21.17,12600.0,21.18,21.18,21.15,21.17,12600.0
2010-04-05 11:35:00,21.17,21.17,21.13,21.13,21400.0,21.17,21.17,21.13,21.13,21400.0
2010-04-05 11:40:00,21.13,21.2,21.13,21.2,18400.0,21.13,21.2,21.13,21.2,18400.0
2010-04-05 11:45:00,21.19,21.24,21.18,21.2,30800.0,21.19,21.24,21.18,21.2,30800.0
2010-04-05 11:50:00,21.21,21.21,21.16,21.16,22000.0,21.21,21.21,21.16,21.16,22000.0
2010-04-05 11:55:00,21.18,21.2,21.18,21.19,4600.0,21.18,21.2,21.18,21.19,4600.0
2010-04-05 12:00:00,21.18,21.2,21.15,21.15,6000.0,21.18,21.2,21.15,21.15,6000.0
2010-04-05 12:05:00,21.15,21.15,21.13,21.14,14800.0,21.15,21.15,21.13,21.14,14800.0
2010-04-05 12:10:00,21.14,21.15,21.11,21.11,9400.0,21.14,21.15,21.11,21.11,9400.0
2010-04-05 12:15:00,21.11,21.11,21.1,21.1,2400.0,21.11,21.11,21.1,21.1,2400.0
2010-04-05 12:20:00,21.1,21.18,21.1,21.17,11200.0,21.1,21.18,21.1,21.17,11200.0
2010-04-05 12:25:00,21.18,21.18,21.17,21.18,11400.0,21.18,21.18,21.17,21.18,11400.0
2010-04-05 12:30:00,21.17,21.18,21.17,21.17,32400.0,21.17,21.18,21.17,21.17,32400.0
2010-04-05 12:35:00,21.17,21.2,21.17,21.2,18200.0,21.17,21.2,21.17,21.2,18200.0
2010-04-05 12:40:00,21.2,21.2,21.18,21.18,9800.0,21.2,21.2,21.18,21.18,9800.0
2010-04-05 12:45:00,21.18,21.18,21.17,21.18,4200.0,21.18,21.18,21.17,21.18,4200.0
2010-04-05 12:50:00,21.18,21.19,21.17,21.17,6400.0,21.18,21.19,21.17,21.17,6400.0
2010-04-05 12:55:00,21.17,21.17,21.16,21.16,5400.0,21.17,21.17,21.16,21.16,5400.0
2010-04-05 13:00:00,21.17,21.18,21.16,21.17,14800.0,21.17,21.18,21.16,21.17,14800.0
2010-04-05 13:05:00,21.17,21.2,21.16,21.18,14400.0,21.17,21.2,21.16,21.18,14400.0
2010-04-05 13:10:00,21.18,21.18,21.17,21.18,4000.0,21.18,21.18,21.17,21.18,4000.0
2010-04-05 13:15:00,21.18,21.2,21.17,21.2,7600.0,21.18,21.2,21.17,21.2,7600.0
2010-04-05 13:20:00,21.2,21.22,21.18,21.2,15400.0,21.2,21.22,21.18,21.2,15400.0
2010-04-05 13:25:00,21.2,21.22,21.2,21.22,3600.0,21.2,21.22,21.2,21.22,3600.0
2010-04-05 13:30:00,21.22,21.24,21.21,21.23,7000.0,21.22,21.24,21.21,21.23,7000.0
2010-04-05 13:35:00,21.23,21.25,21.21,21.21,13400.0,21.23,21.25,21.21,21.21,13400.0
2010-04-05 13:40:00,21.22,21.23,21.19,21.2,121800.0,21.22,21.23,21.19,21.2,121800.0
2010-04-05 13:45:00,21.19,21.19,21.17,21.17,7400.0,21.19,21.19,21.17,21.17,7400.0
2010-04-05 13:50:00,21.17,21.24,21.17,21.23,6000.0,21.17,21.24,21.17,21.23,6000.0
2010-04-05 13:55:00,21.24,21.25,21.21,21.25,16800.0,21.24,21.25,21.21,21.25,16800.0
2010-04-05 14:00:00,21.25,21.25,21.24,21.24,9200.0,21.25,21.25,21.24,21.24,9200.0
2010-04-05 14:05:00,21.25,21.25,21.23,21.25,12400.0,21.25,21.25,21.23,21.25,12400.0
2010-04-05 14:10:00,21.25,21.25,21.24,21.25,7000.0,21.25,21.25,21.24,21.25,7000.0
2010-04-05 14:15:00,21.24,21.29,21.24,21.28,19400.0,21.24,21.29,21.24,21.28,19400.0
2010-04-05 14:20:00,21.28,21.31,21.28,21.31,10400.0,21.28,21.31,21.28,21.31,10400.0
2010-04-05 14:25:00,21.3,21.35,21.3,21.34,28200.0,21.3,21.35,21.3,21.34,28200.0
2010-04-05 14:30:00,21.34,21.34,21.33,21.33,3000.0,21.34,21.34,21.33,21.33,3000.0
2010-04-05 14:35:00,21.34,21.34,21.3,21.31,14000.0,21.34,21.34,21.3,21.31,14000.0
2010-04-05 14:40:00,21.31,21.33,21.29,21.29,22400.0,21.31,21.33,21.29,21.29,22400.0
2010-04-05 14:45:00,21.3,21.34,21.3,21.31,35400.0,21.3,21.34,21.3,21.31,35400.0
2010-04-05 14:50:00,21.31,21.31,21.27,21.28,9200.0,21.31,21.31,21.27,21.28,9200.0
2010-04-05 14:55:00,21.27,21.29,21.25,21.25,21000.0,21.27,21.29,21.25,21.25,21000.0
2010-04-05 15:00:00,21.25,21.26,21.24,21.25,9800.0,21.25,21.26,21.24,21.25,9800.0
2010-04-05 15:05:00,21.25,21.27,21.25,21.26,31400.0,21.25,21.27,21.25,21.26,31400.0
2010-04-05 15:10:00,21.25,21.3,21.24,21.29,8800.0,21.25,21.3,21.24,21.29,8800.0
2010-04-05 15:15:00,21.29,21.3,21.25,21.25,12800.0,21.29,21.3,21.25,21.25,12800.0
2010-04-05 15:20:00,21.25,21.27,21.25,21.27,17400.0,21.25,21.27,21.25,21.27,17400.0
2010-04-05 15:25:00,21.27,21.28,21.26,21.27,13800.0,21.27,21.28,21.26,21.27,13800.0
2010-04-05 15:30:00,21.26,21.27,21.22,21.23,79800.0,21.26,21.27,21.22,21.23,79800.0
2010-04-05 15:35:00,21.23,21.25,21.2,21.2,15600.0,21.23,21.25,21.2,21.2,15600.0
2010-04-05 15:40:00,21.2,21.2,21.16,21.17,29000.0,21.2,21.2,21.16,21.17,29000.0
2010-04-05 15:45:00,21.18,21.25,21.18,21.2,27400.0,21.18,21.25,21.18,21.2,27400.0
2010-04-05 15:50:00,21.2,21.26,21.2,21.26,15800.0,21.2,21.26,21.2,21.26,15800.0
2010-04-05 15:55:00,21.26,21.27,21.25,21.27,73000.0,21.26,21.27,21.25,21.27,73000.0
2010-04-06 09:30:00,21.33,21.34,21.17,21.2,40600.0,21.33,21.34,21.17,21.2,40600.0
2010-04-06 09:35:00,21.22,21.31,21.2,21.31,14600.0,21.22,21.31,21.2,21.31,14600.0
2010-04-06 09:40:00,21.31,21.35,21.29,21.34,5800.0,21.31,21.35,21.29,21.34,5800.0
2010-04-06 09:45:00,21.34,21.47,21.3,21.47,20600.0,21.34,21.47,21.3,21.47,20600.0
2010-04-06 09:50:00,21.46,21.47,21.4,21.43,27800.0,21.46,21.47,21.4,21.43,27800.0
2010-04-06 09:55:00,21.42,21.48,21.42,21.47,8200.0,21.42,21.48,21.42,21.47,8200.0
2010-04-06 10:00:00,21.47,21.47,21.43,21.44,6600.0,21.47,21.47,21.43,21.44,6600.0
2010-04-06 10:05:00,21.45,21.46,21.4,21.4,10800.0,21.45,21.46,21.4,21.4,10800.0
2010-04-06 10:10:00,21.4,21.4,21.37,21.38,9400.0,21.4,21.4,21.37,21.38,9400.0
2010-04-06 10:15:00,21.36,21.38,21.34,21.36,21800.0,21.36,21.38,21.34,21.36,21800.0
2010-04-06 10:20:00,21.36,21.38,21.36,21.38,11800.0,21.36,21.38,21.36,21.38,11800.0
2010-04-06 10:25:00,21.38,21.38,21.36,21.38,8000.0,21.38,21.38,21.36,21.38,8000.0
2010-04-06 10:30:00,21.38,21.38,21.35,21.36,7800.0,21.38,21.38,21.35,21.36,7800.0
2010-04-06 10:35:00,21.36,21.36,21.34,21.35,6600.0,21.36,21.36,21.34,21.35,6600.0
2010-04-06 10:40:00,21.35,21.35,21.33,21.35,5600.0,21.35,21.35,21.33,21.35,5600.0
2010-04-06 10:45:00,21.35,21.36,21.32,21.35,26200.0,21.35,21.36,21.32,21.35,26200.0
2010-04-06 10:50:00,21.34,21.39,21.34,21.38,40800.0,21.34,21.39,21.34,21.38,40800.0
2010-04-06 10:55:00,21.36,21.4,21.36,21.4,9400.0,21.36,21.4,21.36,21.4,9400.0
2010-04-06 11:00:00,21.4,21.4,21.38,21.39,5600.0,21.4,21.4,21.38,21.39,5600.0
2010-04-06 11:05:00,21.41,21.45,21.4,21.43,53200.0,21.41,21.45,21.4,21.43,53200.0
2010-04-06 11:10:00,21.44,21.46,21.43,21.46,22600.0,21.44,21.46,21.43,21.46,22600.0
2010-04-06 11:15:00,21.45,21.47,21.42,21.44,28600.0,21.45,21.47,21.42,21.44,28600.0
2010-04-06 11:20:00,21.44,21.47,21.43,21.46,22000.0,21.44,21.47,21.43,21.46,22000.0
2010-04-06 11:25:00,21.45,21.5,21.45,21.5,85200.0,21.45,21.5,21.45,21.5,85200.0
2010-04-06 11:30:00,21.5,21.53,21.49,21.5,47000.0,21.5,21.53,21.49,21.5,47000.0
2010-04-06 11:35:00,21.5,21.53,21.49,21.51,14400.0,21.5,21.53,21.49,21.51,14400.0
2010-04-06 11:40:00,21.5,21.54,21.48,21.54,41200.0,21.5,21.54,21.48,21.54,41200.0
2010-04-06 11:45:00,21.54,21.55,21.5,21.55,16000.0,21.54,21.55,21.5,21.55,16000.0
2010-04-06 11:50:00,21.53,21.57,21.53,21.53,25200.0,21.53,21.57,21.53,21.53,25200.0
2010-04-06 11:55:00,21.52,21.55,21.5,21.54,13800.0,21.52,21.55,21.5,21.54,13800.0
2010-04-06 12:00:00,21.54,21.56,21.53,21.55,17200.0,21.54,21.56,21.53,21.55,17200.0
2010-04-06 12:05:00,21.53,21.56,21.5,21.56,19600.0,21.53,21.56,21.5,21.56,19600.0
2010-04-06 12:10:00,21.55,21.57,21.53,21.55,21600.0,21.55,21.57,21.53,21.55,21600.0
2010-04-06 12:15:00,21.55,21.57,21.5,21.57,46600.0,21.55,21.57,21.5,21.57,46600.0
2010-04-06 12:20:00,21.57,21.6,21.54,21.59,32000.0,21.57,21.6,21.54,21.59,32000.0
2010-04-06 12:25:00,21.59,21.59,21.57,21.57,7000.0,21.59,21.59,21.57,21.57,7000.0
2010-04-06 12:30:00,21.57,21.57,21.53,21.53,10400.0,21.57,21.57,21.53,21.53,10400.0
2010-04-06 12:35:00,21.53,21.57,21.53,21.56,8200.0,21.53,21.57,21.53,21.56,8200.0
2010-04-06 12:40:00,21.56,21.57,21.53,21.53,4400.0,21.56,21.57,21.53,21.53,4400.0
2010-04-06 12:45:00,21.53,21.55,21.5,21.51,17600.0,21.53,21.55,21.5,21.51,17600.0
2010-04-06 12:50:00,21.51,21.55,21.5,21.53,57200.0,21.51,21.55,21.5,21.53,57200.0
2010-04-06 12:55:00,21.54,21.6,21.53,21.55,23600.0,21.54,21.6,21.53,21.55,23600.0
2010-04-06 13:00:00,21.55,21.56,21.52,21.52,26400.0,21.55,21.56,21.52,21.52,26400.0
2010-04-06 13:05:00,21.52,21.52,21.5,21.5,15200.0,21.52,21.52,21.5,21.5,15200.0
2010-04-06 13:10:00,21.5,21.5,21.5,21.5,24800.0,21.5,21.5,21.5,21.5,24800.0
2010-04-06 13:15:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2010-04-06 13:20:00,21.5,21.55,21.5,21.55,23200.0,21.5,21.55,21.5,21.55,23200.0
2010-04-06 13:25:00,21.55,21.56,21.5,21.5,18200.0,21.55,21.56,21.5,21.5,18200.0
2010-04-06 13:30:00,21.51,21.53,21.5,21.52,10000.0,21.51,21.53,21.5,21.52,10000.0
2010-04-06 13:35:00,21.52,21.53,21.51,21.53,13400.0,21.52,21.53,21.51,21.53,13400.0
2010-04-06 13:40:00,21.53,21.55,21.5,21.52,30200.0,21.53,21.55,21.5,21.52,30200.0
2010-04-06 13:45:00,21.52,21.53,21.5,21.5,53000.0,21.52,21.53,21.5,21.5,53000.0
2010-04-06 13:50:00,21.5,21.54,21.5,21.52,9600.0,21.5,21.54,21.5,21.52,9600.0
2010-04-06 13:55:00,21.53,21.53,21.5,21.51,11000.0,21.53,21.53,21.5,21.51,11000.0
2010-04-06 14:00:00,21.51,21.53,21.5,21.53,7200.0,21.51,21.53,21.5,21.53,7200.0
2010-04-06 14:05:00,21.54,21.59,21.54,21.59,26800.0,21.54,21.59,21.54,21.59,26800.0
2010-04-06 14:10:00,21.59,21.6,21.56,21.56,17600.0,21.59,21.6,21.56,21.56,17600.0
2010-04-06 14:15:00,21.55,21.58,21.55,21.58,6600.0,21.55,21.58,21.55,21.58,6600.0
2010-04-06 14:20:00,21.58,21.62,21.57,21.61,47000.0,21.58,21.62,21.57,21.61,47000.0
2010-04-06 14:25:00,21.61,21.61,21.58,21.6,14200.0,21.61,21.61,21.58,21.6,14200.0
2010-04-06 14:30:00,21.6,21.63,21.59,21.61,14400.0,21.6,21.63,21.59,21.61,14400.0
2010-04-06 14:35:00,21.61,21.63,21.59,21.63,64000.0,21.61,21.63,21.59,21.63,64000.0
2010-04-06 14:40:00,21.63,21.64,21.62,21.62,15000.0,21.63,21.64,21.62,21.62,15000.0
2010-04-06 14:45:00,21.62,21.64,21.61,21.61,11000.0,21.62,21.64,21.61,21.61,11000.0
2010-04-06 14:50:00,21.62,21.62,21.6,21.6,14600.0,21.62,21.62,21.6,21.6,14600.0
2010-04-06 14:55:00,21.61,21.61,21.58,21.6,13400.0,21.61,21.61,21.58,21.6,13400.0
2010-04-06 15:00:00,21.59,21.61,21.59,21.6,15800.0,21.59,21.61,21.59,21.6,15800.0
2010-04-06 15:05:00,21.59,21.6,21.55,21.6,26000.0,21.59,21.6,21.55,21.6,26000.0
2010-04-06 15:10:00,21.6,21.6,21.5,21.55,64600.0,21.6,21.6,21.5,21.55,64600.0
2010-04-06 15:15:00,21.55,21.55,21.51,21.54,14200.0,21.55,21.55,21.51,21.54,14200.0
2010-04-06 15:20:00,21.54,21.57,21.54,21.56,29400.0,21.54,21.57,21.54,21.56,29400.0
2010-04-06 15:25:00,21.55,21.6,21.55,21.58,19400.0,21.55,21.6,21.55,21.58,19400.0
2010-04-06 15:30:00,21.58,21.61,21.57,21.59,31000.0,21.58,21.61,21.57,21.59,31000.0
2010-04-06 15:35:00,21.59,21.59,21.54,21.55,26000.0,21.59,21.59,21.54,21.55,26000.0
2010-04-06 15:40:00,21.55,21.59,21.54,21.58,34600.0,21.55,21.59,21.54,21.58,34600.0
2010-04-06 15:45:00,21.58,21.58,21.5,21.56,46800.0,21.58,21.58,21.5,21.56,46800.0
2010-04-06 15:50:00,21.56,21.57,21.5,21.52,58400.0,21.56,21.57,21.5,21.52,58400.0
2010-04-06 15:55:00,21.52,21.54,21.5,21.54,42000.0,21.52,21.54,21.5,21.54,42000.0
2010-04-07 09:30:00,21.55,21.55,21.44,21.47,26600.0,21.55,21.55,21.44,21.47,26600.0
2010-04-07 09:35:00,21.43,21.45,21.4,21.42,13800.0,21.43,21.45,21.4,21.42,13800.0
2010-04-07 09:40:00,21.42,21.5,21.41,21.5,8200.0,21.42,21.5,21.41,21.5,8200.0
2010-04-07 09:45:00,21.5,21.6,21.49,21.59,23200.0,21.5,21.6,21.49,21.59,23200.0
2010-04-07 09:50:00,21.59,21.68,21.56,21.67,23200.0,21.59,21.68,21.56,21.67,23200.0
2010-04-07 09:55:00,21.66,21.68,21.59,21.59,17000.0,21.66,21.68,21.59,21.59,17000.0
2010-04-07 10:00:00,21.59,21.59,21.51,21.54,10800.0,21.59,21.59,21.51,21.54,10800.0
2010-04-07 10:05:00,21.54,21.59,21.53,21.57,15000.0,21.54,21.59,21.53,21.57,15000.0
2010-04-07 10:10:00,21.56,21.56,21.5,21.52,12400.0,21.56,21.56,21.5,21.52,12400.0
2010-04-07 10:15:00,21.52,21.53,21.51,21.53,7200.0,21.52,21.53,21.51,21.53,7200.0
2010-04-07 10:20:00,21.53,21.55,21.5,21.55,11800.0,21.53,21.55,21.5,21.55,11800.0
2010-04-07 10:25:00,21.55,21.63,21.54,21.62,22000.0,21.55,21.63,21.54,21.62,22000.0
2010-04-07 10:30:00,21.63,21.67,21.57,21.61,20000.0,21.63,21.67,21.57,21.61,20000.0
2010-04-07 10:35:00,21.61,21.65,21.61,21.63,8800.0,21.61,21.65,21.61,21.63,8800.0
2010-04-07 10:40:00,21.63,21.63,21.5,21.53,19800.0,21.63,21.63,21.5,21.53,19800.0
2010-04-07 10:45:00,21.5,21.52,21.48,21.5,32800.0,21.5,21.52,21.48,21.5,32800.0
2010-04-07 10:50:00,21.52,21.54,21.5,21.5,6000.0,21.52,21.54,21.5,21.5,6000.0
2010-04-07 10:55:00,21.51,21.51,21.49,21.49,30600.0,21.51,21.51,21.49,21.49,30600.0
2010-04-07 11:00:00,21.5,21.5,21.4,21.42,27800.0,21.5,21.5,21.4,21.42,27800.0
2010-04-07 11:05:00,21.41,21.47,21.41,21.47,6200.0,21.41,21.47,21.41,21.47,6200.0
2010-04-07 11:10:00,21.46,21.47,21.43,21.47,7200.0,21.46,21.47,21.43,21.47,7200.0
2010-04-07 11:15:00,21.48,21.51,21.47,21.48,29000.0,21.48,21.51,21.47,21.48,29000.0
2010-04-07 11:20:00,21.48,21.51,21.45,21.5,12000.0,21.48,21.51,21.45,21.5,12000.0
2010-04-07 11:25:00,21.5,21.5,21.48,21.5,9000.0,21.5,21.5,21.48,21.5,9000.0
2010-04-07 11:30:00,21.5,21.5,21.48,21.48,4000.0,21.5,21.5,21.48,21.48,4000.0
2010-04-07 11:35:00,21.48,21.48,21.47,21.48,11600.0,21.48,21.48,21.47,21.48,11600.0
2010-04-07 11:40:00,21.48,21.48,21.45,21.46,6800.0,21.48,21.48,21.45,21.46,6800.0
2010-04-07 11:45:00,21.46,21.48,21.46,21.48,4400.0,21.46,21.48,21.46,21.48,4400.0
2010-04-07 11:50:00,21.48,21.5,21.48,21.5,12200.0,21.48,21.5,21.48,21.5,12200.0
2010-04-07 11:55:00,21.5,21.5,21.46,21.46,3800.0,21.5,21.5,21.46,21.46,3800.0
2010-04-07 12:00:00,21.46,21.47,21.44,21.44,8400.0,21.46,21.47,21.44,21.44,8400.0
2010-04-07 12:05:00,21.45,21.5,21.45,21.48,9000.0,21.45,21.5,21.45,21.48,9000.0
2010-04-07 12:10:00,21.48,21.48,21.45,21.45,3000.0,21.48,21.48,21.45,21.45,3000.0
2010-04-07 12:15:00,21.45,21.45,21.44,21.45,8400.0,21.45,21.45,21.44,21.45,8400.0
2010-04-07 12:20:00,21.44,21.46,21.43,21.43,4000.0,21.44,21.46,21.43,21.43,4000.0
2010-04-07 12:25:00,21.43,21.43,21.4,21.42,16800.0,21.43,21.43,21.4,21.42,16800.0
2010-04-07 12:30:00,21.42,21.47,21.42,21.47,6200.0,21.42,21.47,21.42,21.47,6200.0
2010-04-07 12:35:00,21.48,21.49,21.45,21.46,2800.0,21.48,21.49,21.45,21.46,2800.0
2010-04-07 12:40:00,21.43,21.45,21.42,21.45,14200.0,21.43,21.45,21.42,21.45,14200.0
2010-04-07 12:45:00,21.46,21.48,21.45,21.45,12400.0,21.46,21.48,21.45,21.45,12400.0
2010-04-07 12:50:00,21.45,21.49,21.44,21.48,3800.0,21.45,21.49,21.44,21.48,3800.0
2010-04-07 12:55:00,21.48,21.49,21.43,21.45,8200.0,21.48,21.49,21.43,21.45,8200.0
2010-04-07 13:00:00,21.45,21.45,21.43,21.44,14000.0,21.45,21.45,21.43,21.44,14000.0
2010-04-07 13:05:00,21.44,21.44,21.43,21.44,9000.0,21.44,21.44,21.43,21.44,9000.0
2010-04-07 13:10:00,21.43,21.48,21.43,21.48,16600.0,21.43,21.48,21.43,21.48,16600.0
2010-04-07 13:15:00,21.47,21.49,21.47,21.49,6200.0,21.47,21.49,21.47,21.49,6200.0
2010-04-07 13:20:00,21.49,21.5,21.49,21.49,11600.0,21.49,21.5,21.49,21.49,11600.0
2010-04-07 13:25:00,21.5,21.52,21.5,21.5,20000.0,21.5,21.52,21.5,21.5,20000.0
2010-04-07 13:30:00,21.5,21.5,21.48,21.48,4200.0,21.5,21.5,21.48,21.48,4200.0
2010-04-07 13:35:00,21.48,21.5,21.48,21.48,7200.0,21.48,21.5,21.48,21.48,7200.0
2010-04-07 13:40:00,21.48,21.48,21.45,21.45,6800.0,21.48,21.48,21.45,21.45,6800.0
2010-04-07 13:45:00,21.45,21.47,21.45,21.47,6000.0,21.45,21.47,21.45,21.47,6000.0
2010-04-07 13:50:00,21.47,21.5,21.45,21.49,10800.0,21.47,21.5,21.45,21.49,10800.0
2010-04-07 13:55:00,21.5,21.51,21.47,21.48,10600.0,21.5,21.51,21.47,21.48,10600.0
2010-04-07 14:00:00,21.5,21.5,21.44,21.45,65600.0,21.5,21.5,21.44,21.45,65600.0
2010-04-07 14:05:00,21.47,21.49,21.43,21.49,8000.0,21.47,21.49,21.43,21.49,8000.0
2010-04-07 14:10:00,21.48,21.49,21.45,21.45,5400.0,21.48,21.49,21.45,21.45,5400.0
2010-04-07 14:15:00,21.45,21.45,21.44,21.44,9200.0,21.45,21.45,21.44,21.44,9200.0
2010-04-07 14:20:00,21.45,21.45,21.42,21.44,12200.0,21.45,21.45,21.42,21.44,12200.0
2010-04-07 14:25:00,21.43,21.52,21.41,21.49,49200.0,21.43,21.52,21.41,21.49,49200.0
2010-04-07 14:30:00,21.48,21.48,21.4,21.4,21000.0,21.48,21.48,21.4,21.4,21000.0
2010-04-07 14:35:00,21.41,21.45,21.34,21.44,35200.0,21.41,21.45,21.34,21.44,35200.0
2010-04-07 14:40:00,21.42,21.43,21.36,21.41,19400.0,21.42,21.43,21.36,21.41,19400.0
2010-04-07 14:45:00,21.4,21.44,21.4,21.43,21200.0,21.4,21.44,21.4,21.43,21200.0
2010-04-07 14:50:00,21.43,21.46,21.42,21.43,14600.0,21.43,21.46,21.42,21.43,14600.0
2010-04-07 14:55:00,21.43,21.43,21.38,21.41,10600.0,21.43,21.43,21.38,21.41,10600.0
2010-04-07 15:00:00,21.4,21.41,21.33,21.34,27800.0,21.4,21.41,21.33,21.34,27800.0
2010-04-07 15:05:00,21.33,21.34,21.28,21.28,43800.0,21.33,21.34,21.28,21.28,43800.0
2010-04-07 15:10:00,21.28,21.29,21.25,21.27,28400.0,21.28,21.29,21.25,21.27,28400.0
2010-04-07 15:15:00,21.27,21.32,21.21,21.25,111800.0,21.27,21.32,21.21,21.25,111800.0
2010-04-07 15:20:00,21.24,21.24,21.19,21.19,23000.0,21.24,21.24,21.19,21.19,23000.0
2010-04-07 15:25:00,21.18,21.23,21.12,21.22,53200.0,21.18,21.23,21.12,21.22,53200.0
2010-04-07 15:30:00,21.22,21.25,21.16,21.16,24600.0,21.22,21.25,21.16,21.16,24600.0
2010-04-07 15:35:00,21.17,21.25,21.15,21.25,33800.0,21.17,21.25,21.15,21.25,33800.0
2010-04-07 15:40:00,21.25,21.28,21.23,21.24,18800.0,21.25,21.28,21.23,21.24,18800.0
2010-04-07 15:45:00,21.23,21.3,21.23,21.28,20000.0,21.23,21.3,21.23,21.28,20000.0
2010-04-07 15:50:00,21.3,21.33,21.27,21.3,42400.0,21.3,21.33,21.27,21.3,42400.0
2010-04-07 15:55:00,21.29,21.31,21.27,21.28,29000.0,21.29,21.31,21.27,21.28,29000.0
2010-04-08 09:30:00,21.25,21.29,21.2,21.25,42000.0,21.25,21.29,21.2,21.25,42000.0
2010-04-08 09:35:00,21.25,21.4,21.21,21.21,38000.0,21.25,21.4,21.21,21.21,38000.0
2010-04-08 09:40:00,21.21,21.21,21.11,21.14,23000.0,21.21,21.21,21.11,21.14,23000.0
2010-04-08 09:45:00,21.14,21.27,21.13,21.17,28400.0,21.14,21.27,21.13,21.17,28400.0
2010-04-08 09:50:00,21.15,21.29,21.15,21.29,11400.0,21.15,21.29,21.15,21.29,11400.0
2010-04-08 09:55:00,21.3,21.31,21.25,21.27,10200.0,21.3,21.31,21.25,21.27,10200.0
2010-04-08 10:00:00,21.25,21.33,21.25,21.25,11800.0,21.25,21.33,21.25,21.25,11800.0
2010-04-08 10:05:00,21.25,21.31,21.23,21.3,8200.0,21.25,21.31,21.23,21.3,8200.0
2010-04-08 10:10:00,21.3,21.34,21.25,21.33,14600.0,21.3,21.34,21.25,21.33,14600.0
2010-04-08 10:15:00,21.33,21.33,21.27,21.27,3200.0,21.33,21.33,21.27,21.27,3200.0
2010-04-08 10:20:00,21.28,21.36,21.28,21.36,5800.0,21.28,21.36,21.28,21.36,5800.0
2010-04-08 10:25:00,21.39,21.52,21.39,21.52,20000.0,21.39,21.52,21.39,21.52,20000.0
2010-04-08 10:30:00,21.5,21.58,21.5,21.51,17400.0,21.5,21.58,21.5,21.51,17400.0
2010-04-08 10:35:00,21.52,21.53,21.49,21.5,9400.0,21.52,21.53,21.49,21.5,9400.0
2010-04-08 10:40:00,21.51,21.52,21.5,21.52,4200.0,21.51,21.52,21.5,21.52,4200.0
2010-04-08 10:45:00,21.52,21.53,21.5,21.52,15800.0,21.52,21.53,21.5,21.52,15800.0
2010-04-08 10:50:00,21.52,21.52,21.49,21.49,7800.0,21.52,21.52,21.49,21.49,7800.0
2010-04-08 10:55:00,21.49,21.5,21.45,21.45,9600.0,21.49,21.5,21.45,21.45,9600.0
2010-04-08 11:00:00,21.46,21.48,21.45,21.48,4800.0,21.46,21.48,21.45,21.48,4800.0
2010-04-08 11:05:00,21.46,21.52,21.46,21.5,6000.0,21.46,21.52,21.46,21.5,6000.0
2010-04-08 11:10:00,21.47,21.5,21.45,21.49,16600.0,21.47,21.5,21.45,21.49,16600.0
2010-04-08 11:15:00,21.5,21.5,21.47,21.49,4400.0,21.5,21.5,21.47,21.49,4400.0
2010-04-08 11:20:00,21.49,21.53,21.49,21.52,13200.0,21.49,21.53,21.49,21.52,13200.0
2010-04-08 11:25:00,21.52,21.52,21.49,21.49,11400.0,21.52,21.52,21.49,21.49,11400.0
2010-04-08 11:30:00,21.49,21.49,21.49,21.49,4800.0,21.49,21.49,21.49,21.49,4800.0
2010-04-08 11:35:00,21.49,21.5,21.49,21.49,16400.0,21.49,21.5,21.49,21.49,16400.0
2010-04-08 11:40:00,21.49,21.49,21.46,21.47,19000.0,21.49,21.49,21.46,21.47,19000.0
2010-04-08 11:45:00,21.46,21.49,21.46,21.48,18400.0,21.46,21.49,21.46,21.48,18400.0
2010-04-08 11:50:00,21.48,21.48,21.45,21.45,11200.0,21.48,21.48,21.45,21.45,11200.0
2010-04-08 11:55:00,21.45,21.47,21.45,21.45,4600.0,21.45,21.47,21.45,21.45,4600.0
2010-04-08 12:00:00,21.46,21.46,21.43,21.43,9800.0,21.46,21.46,21.43,21.43,9800.0
2010-04-08 12:05:00,21.43,21.45,21.43,21.43,4600.0,21.43,21.45,21.43,21.43,4600.0
2010-04-08 12:10:00,21.43,21.46,21.43,21.44,7000.0,21.43,21.46,21.43,21.44,7000.0
2010-04-08 12:15:00,21.45,21.46,21.43,21.46,11600.0,21.45,21.46,21.43,21.46,11600.0
2010-04-08 12:20:00,21.45,21.5,21.45,21.5,9000.0,21.45,21.5,21.45,21.5,9000.0
2010-04-08 12:25:00,21.5,21.5,21.48,21.5,8400.0,21.5,21.5,21.48,21.5,8400.0
2010-04-08 12:30:00,21.49,21.5,21.48,21.5,8600.0,21.49,21.5,21.48,21.5,8600.0
2010-04-08 12:35:00,21.48,21.51,21.48,21.5,21600.0,21.48,21.51,21.48,21.5,21600.0
2010-04-08 12:40:00,21.49,21.5,21.48,21.5,7600.0,21.49,21.5,21.48,21.5,7600.0
2010-04-08 12:45:00,21.5,21.51,21.5,21.51,13400.0,21.5,21.51,21.5,21.51,13400.0
2010-04-08 12:50:00,21.52,21.53,21.52,21.53,3200.0,21.52,21.53,21.52,21.53,3200.0
2010-04-08 12:55:00,21.53,21.53,21.51,21.53,6400.0,21.53,21.53,21.51,21.53,6400.0
2010-04-08 13:00:00,21.53,21.53,21.52,21.53,10600.0,21.53,21.53,21.52,21.53,10600.0
2010-04-08 13:05:00,21.53,21.54,21.5,21.5,15400.0,21.53,21.54,21.5,21.5,15400.0
2010-04-08 13:10:00,21.5,21.51,21.5,21.5,4600.0,21.5,21.51,21.5,21.5,4600.0
2010-04-08 13:15:00,21.5,21.52,21.5,21.5,8400.0,21.5,21.52,21.5,21.5,8400.0
2010-04-08 13:20:00,21.5,21.66,21.5,21.51,161600.0,21.5,21.66,21.5,21.51,161600.0
2010-04-08 13:25:00,21.51,21.52,21.43,21.48,27400.0,21.51,21.52,21.43,21.48,27400.0
2010-04-08 13:30:00,21.49,21.52,21.49,21.5,24400.0,21.49,21.52,21.49,21.5,24400.0
2010-04-08 13:35:00,21.5,21.5,21.48,21.5,27600.0,21.5,21.5,21.48,21.5,27600.0
2010-04-08 13:40:00,21.5,21.5,21.47,21.5,20000.0,21.5,21.5,21.47,21.5,20000.0
2010-04-08 13:45:00,21.5,21.51,21.47,21.5,17200.0,21.5,21.51,21.47,21.5,17200.0
2010-04-08 13:50:00,21.5,21.5,21.49,21.5,9600.0,21.5,21.5,21.49,21.5,9600.0
2010-04-08 13:55:00,21.5,21.5,21.47,21.49,49800.0,21.5,21.5,21.47,21.49,49800.0
2010-04-08 14:00:00,21.5,21.5,21.43,21.49,29000.0,21.5,21.5,21.43,21.49,29000.0
2010-04-08 14:05:00,21.49,21.5,21.48,21.49,7000.0,21.49,21.5,21.48,21.49,7000.0
2010-04-08 14:10:00,21.48,21.48,21.47,21.47,1000.0,21.48,21.48,21.47,21.47,1000.0
2010-04-08 14:15:00,21.47,21.5,21.47,21.5,15800.0,21.47,21.5,21.47,21.5,15800.0
2010-04-08 14:20:00,21.5,21.5,21.5,21.5,8000.0,21.5,21.5,21.5,21.5,8000.0
2010-04-08 14:25:00,21.47,21.47,21.42,21.42,37600.0,21.47,21.47,21.42,21.42,37600.0
2010-04-08 14:30:00,21.42,21.43,21.4,21.43,12000.0,21.42,21.43,21.4,21.43,12000.0
2010-04-08 14:35:00,21.43,21.47,21.43,21.46,9600.0,21.43,21.47,21.43,21.46,9600.0
2010-04-08 14:40:00,21.46,21.51,21.46,21.49,24400.0,21.46,21.51,21.46,21.49,24400.0
2010-04-08 14:45:00,21.48,21.5,21.46,21.5,11400.0,21.48,21.5,21.46,21.5,11400.0
2010-04-08 14:50:00,21.5,21.5,21.49,21.5,19400.0,21.5,21.5,21.49,21.5,19400.0
2010-04-08 14:55:00,21.5,21.5,21.43,21.43,14200.0,21.5,21.5,21.43,21.43,14200.0
2010-04-08 15:00:00,21.43,21.44,21.42,21.43,16400.0,21.43,21.44,21.42,21.43,16400.0
2010-04-08 15:05:00,21.43,21.45,21.42,21.43,19600.0,21.43,21.45,21.42,21.43,19600.0
2010-04-08 15:10:00,21.42,21.42,21.38,21.41,35000.0,21.42,21.42,21.38,21.41,35000.0
2010-04-08 15:15:00,21.41,21.45,21.38,21.45,14000.0,21.41,21.45,21.38,21.45,14000.0
2010-04-08 15:20:00,21.46,21.49,21.45,21.48,19600.0,21.46,21.49,21.45,21.48,19600.0
2010-04-08 15:25:00,21.48,21.49,21.41,21.42,24000.0,21.48,21.49,21.41,21.42,24000.0
2010-04-08 15:30:00,21.42,21.47,21.41,21.47,21200.0,21.42,21.47,21.41,21.47,21200.0
2010-04-08 15:35:00,21.48,21.49,21.46,21.46,36600.0,21.48,21.49,21.46,21.46,36600.0
2010-04-08 15:40:00,21.46,21.47,21.43,21.45,23600.0,21.46,21.47,21.43,21.45,23600.0
2010-04-08 15:45:00,21.44,21.48,21.43,21.46,32200.0,21.44,21.48,21.43,21.46,32200.0
2010-04-08 15:50:00,21.46,21.48,21.43,21.43,28600.0,21.46,21.48,21.43,21.43,28600.0
2010-04-08 15:55:00,21.43,21.46,21.42,21.43,54800.0,21.43,21.46,21.42,21.43,54800.0
2010-04-09 09:30:00,21.54,21.67,21.54,21.62,64400.0,21.54,21.67,21.54,21.62,64400.0
2010-04-09 09:35:00,21.6,21.63,21.55,21.56,31800.0,21.6,21.63,21.55,21.56,31800.0
2010-04-09 09:40:00,21.59,21.6,21.44,21.48,27800.0,21.59,21.6,21.44,21.48,27800.0
2010-04-09 09:45:00,21.47,21.47,21.25,21.31,50800.0,21.47,21.47,21.25,21.31,50800.0
2010-04-09 09:50:00,21.32,21.45,21.31,21.43,12000.0,21.32,21.45,21.31,21.43,12000.0
2010-04-09 09:55:00,21.44,21.58,21.44,21.55,19600.0,21.44,21.58,21.44,21.55,19600.0
2010-04-09 10:00:00,21.55,21.55,21.47,21.48,12800.0,21.55,21.55,21.47,21.48,12800.0
2010-04-09 10:05:00,21.47,21.5,21.46,21.5,4200.0,21.47,21.5,21.46,21.5,4200.0
2010-04-09 10:10:00,21.5,21.53,21.5,21.51,9600.0,21.5,21.53,21.5,21.51,9600.0
2010-04-09 10:15:00,21.51,21.59,21.5,21.59,8600.0,21.51,21.59,21.5,21.59,8600.0
2010-04-09 10:20:00,21.59,21.6,21.57,21.57,12000.0,21.59,21.6,21.57,21.57,12000.0
2010-04-09 10:25:00,21.56,21.57,21.53,21.54,15600.0,21.56,21.57,21.53,21.54,15600.0
2010-04-09 10:30:00,21.56,21.59,21.52,21.57,28400.0,21.56,21.59,21.52,21.57,28400.0
2010-04-09 10:35:00,21.55,21.62,21.54,21.62,11600.0,21.55,21.62,21.54,21.62,11600.0
2010-04-09 10:40:00,21.61,21.62,21.6,21.61,11000.0,21.61,21.62,21.6,21.61,11000.0
2010-04-09 10:45:00,21.61,21.63,21.6,21.63,15000.0,21.61,21.63,21.6,21.63,15000.0
2010-04-09 10:50:00,21.63,21.64,21.57,21.57,14800.0,21.63,21.64,21.57,21.57,14800.0
2010-04-09 10:55:00,21.59,21.6,21.56,21.59,12600.0,21.59,21.6,21.56,21.59,12600.0
2010-04-09 11:00:00,21.58,21.6,21.55,21.58,5800.0,21.58,21.6,21.55,21.58,5800.0
2010-04-09 11:05:00,21.58,21.58,21.52,21.54,5800.0,21.58,21.58,21.52,21.54,5800.0
2010-04-09 11:10:00,21.53,21.58,21.52,21.56,42800.0,21.53,21.58,21.52,21.56,42800.0
2010-04-09 11:15:00,21.55,21.58,21.54,21.58,7800.0,21.55,21.58,21.54,21.58,7800.0
2010-04-09 11:20:00,21.57,21.6,21.57,21.58,9200.0,21.57,21.6,21.57,21.58,9200.0
2010-04-09 11:25:00,21.6,21.6,21.58,21.6,10200.0,21.6,21.6,21.58,21.6,10200.0
2010-04-09 11:30:00,21.6,21.62,21.6,21.62,10000.0,21.6,21.62,21.6,21.62,10000.0
2010-04-09 11:35:00,21.62,21.63,21.62,21.63,14200.0,21.62,21.63,21.62,21.63,14200.0
2010-04-09 11:40:00,21.63,21.75,21.63,21.73,83800.0,21.63,21.75,21.63,21.73,83800.0
2010-04-09 11:45:00,21.73,21.73,21.7,21.71,12600.0,21.73,21.73,21.7,21.71,12600.0
2010-04-09 11:50:00,21.71,21.74,21.71,21.74,8000.0,21.71,21.74,21.71,21.74,8000.0
2010-04-09 11:55:00,21.73,21.74,21.72,21.73,11000.0,21.73,21.74,21.72,21.73,11000.0
2010-04-09 12:00:00,21.74,21.74,21.73,21.74,17400.0,21.74,21.74,21.73,21.74,17400.0
2010-04-09 12:05:00,21.74,21.74,21.74,21.74,7400.0,21.74,21.74,21.74,21.74,7400.0
2010-04-09 12:10:00,21.74,21.74,21.72,21.72,14600.0,21.74,21.74,21.72,21.72,14600.0
2010-04-09 12:15:00,21.73,21.73,21.71,21.73,12000.0,21.73,21.73,21.71,21.73,12000.0
2010-04-09 12:20:00,21.73,21.73,21.72,21.73,5400.0,21.73,21.73,21.72,21.73,5400.0
2010-04-09 12:25:00,21.73,21.73,21.7,21.71,6800.0,21.73,21.73,21.7,21.71,6800.0
2010-04-09 12:30:00,21.71,21.71,21.68,21.68,4000.0,21.71,21.71,21.68,21.68,4000.0
2010-04-09 12:35:00,21.69,21.74,21.69,21.72,11200.0,21.69,21.74,21.69,21.72,11200.0
2010-04-09 12:40:00,21.71,21.72,21.71,21.71,4200.0,21.71,21.72,21.71,21.71,4200.0
2010-04-09 12:45:00,21.71,21.74,21.7,21.73,7200.0,21.71,21.74,21.7,21.73,7200.0
2010-04-09 12:50:00,21.72,21.73,21.72,21.73,5200.0,21.72,21.73,21.72,21.73,5200.0
2010-04-09 12:55:00,21.73,21.74,21.72,21.73,11800.0,21.73,21.74,21.72,21.73,11800.0
2010-04-09 13:00:00,21.72,21.72,21.67,21.67,8200.0,21.72,21.72,21.67,21.67,8200.0
2010-04-09 13:05:00,21.67,21.7,21.66,21.67,20200.0,21.67,21.7,21.66,21.67,20200.0
2010-04-09 13:10:00,21.69,21.71,21.66,21.71,8000.0,21.69,21.71,21.66,21.71,8000.0
2010-04-09 13:15:00,21.72,21.74,21.72,21.73,10600.0,21.72,21.74,21.72,21.73,10600.0
2010-04-09 13:20:00,21.73,21.75,21.72,21.75,18600.0,21.73,21.75,21.72,21.75,18600.0
2010-04-09 13:25:00,21.75,21.81,21.75,21.78,27600.0,21.75,21.81,21.75,21.78,27600.0
2010-04-09 13:30:00,21.79,21.79,21.71,21.72,27600.0,21.79,21.79,21.71,21.72,27600.0
2010-04-09 13:35:00,21.72,21.74,21.71,21.72,11000.0,21.72,21.74,21.71,21.72,11000.0
2010-04-09 13:40:00,21.73,21.73,21.71,21.71,7400.0,21.73,21.73,21.71,21.71,7400.0
2010-04-09 13:45:00,21.71,21.73,21.71,21.72,4600.0,21.71,21.73,21.71,21.72,4600.0
2010-04-09 13:50:00,21.71,21.71,21.66,21.66,17600.0,21.71,21.71,21.66,21.66,17600.0
2010-04-09 13:55:00,21.66,21.68,21.62,21.66,34000.0,21.66,21.68,21.62,21.66,34000.0
2010-04-09 14:00:00,21.66,21.67,21.6,21.67,19200.0,21.66,21.67,21.6,21.67,19200.0
2010-04-09 14:05:00,21.67,21.7,21.67,21.68,4200.0,21.67,21.7,21.67,21.68,4200.0
2010-04-09 14:10:00,21.69,21.72,21.66,21.67,17600.0,21.69,21.72,21.66,21.67,17600.0
2010-04-09 14:15:00,21.67,21.67,21.64,21.65,13200.0,21.67,21.67,21.64,21.65,13200.0
2010-04-09 14:20:00,21.65,21.68,21.63,21.65,11800.0,21.65,21.68,21.63,21.65,11800.0
2010-04-09 14:25:00,21.65,21.68,21.64,21.68,11200.0,21.65,21.68,21.64,21.68,11200.0
2010-04-09 14:30:00,21.67,21.71,21.67,21.7,17000.0,21.67,21.71,21.67,21.7,17000.0
2010-04-09 14:35:00,21.7,21.72,21.7,21.72,13800.0,21.7,21.72,21.7,21.72,13800.0
2010-04-09 14:40:00,21.72,21.75,21.68,21.69,15600.0,21.72,21.75,21.68,21.69,15600.0
2010-04-09 14:45:00,21.7,21.71,21.68,21.71,10000.0,21.7,21.71,21.68,21.71,10000.0
2010-04-09 14:50:00,21.7,21.71,21.7,21.7,7200.0,21.7,21.71,21.7,21.7,7200.0
2010-04-09 14:55:00,21.7,21.71,21.68,21.7,13600.0,21.7,21.71,21.68,21.7,13600.0
2010-04-09 15:00:00,21.7,21.7,21.68,21.7,9600.0,21.7,21.7,21.68,21.7,9600.0
2010-04-09 15:05:00,21.7,21.72,21.7,21.72,16600.0,21.7,21.72,21.7,21.72,16600.0
2010-04-09 15:10:00,21.72,21.72,21.68,21.7,15400.0,21.72,21.72,21.68,21.7,15400.0
2010-04-09 15:15:00,21.7,21.72,21.7,21.72,18400.0,21.7,21.72,21.7,21.72,18400.0
2010-04-09 15:20:00,21.72,21.75,21.72,21.73,14400.0,21.72,21.75,21.72,21.73,14400.0
2010-04-09 15:25:00,21.73,21.8,21.73,21.78,27800.0,21.73,21.8,21.73,21.78,27800.0
2010-04-09 15:30:00,21.78,21.79,21.75,21.79,12200.0,21.78,21.79,21.75,21.79,12200.0
2010-04-09 15:35:00,21.79,21.8,21.77,21.77,24000.0,21.79,21.8,21.77,21.77,24000.0
2010-04-09 15:40:00,21.77,21.78,21.76,21.77,21800.0,21.77,21.78,21.76,21.77,21800.0
2010-04-09 15:45:00,21.77,21.79,21.76,21.77,36000.0,21.77,21.79,21.76,21.77,36000.0
2010-04-09 15:50:00,21.77,21.8,21.77,21.8,89600.0,21.77,21.8,21.77,21.8,89600.0
2010-04-09 15:55:00,21.8,21.83,21.78,21.83,73000.0,21.8,21.83,21.78,21.83,73000.0
2010-04-12 09:30:00,21.88,21.97,21.87,21.94,54200.0,21.88,21.97,21.87,21.94,54200.0
2010-04-12 09:35:00,21.96,21.96,21.8,21.83,10800.0,21.96,21.96,21.8,21.83,10800.0
2010-04-12 09:40:00,21.82,21.95,21.82,21.9,40600.0,21.82,21.95,21.82,21.9,40600.0
2010-04-12 09:45:00,21.89,22.0,21.89,21.99,42400.0,21.89,22.0,21.89,21.99,42400.0
2010-04-12 09:50:00,21.99,22.0,21.93,21.93,34400.0,21.99,22.0,21.93,21.93,34400.0
2010-04-12 09:55:00,21.93,21.95,21.82,21.83,16400.0,21.93,21.95,21.82,21.83,16400.0
2010-04-12 10:00:00,21.81,21.89,21.8,21.87,13600.0,21.81,21.89,21.8,21.87,13600.0
2010-04-12 10:05:00,21.89,21.89,21.85,21.89,20600.0,21.89,21.89,21.85,21.89,20600.0
2010-04-12 10:10:00,21.89,21.96,21.88,21.95,14400.0,21.89,21.96,21.88,21.95,14400.0
2010-04-12 10:15:00,21.95,21.96,21.89,21.89,11000.0,21.95,21.96,21.89,21.89,11000.0
2010-04-12 10:20:00,21.9,21.96,21.9,21.94,11200.0,21.9,21.96,21.9,21.94,11200.0
2010-04-12 10:25:00,21.93,22.0,21.93,22.0,19400.0,21.93,22.0,21.93,22.0,19400.0
2010-04-12 10:30:00,21.98,21.99,21.9,21.93,7800.0,21.98,21.99,21.9,21.93,7800.0
2010-04-12 10:35:00,21.93,21.96,21.89,21.89,12600.0,21.93,21.96,21.89,21.89,12600.0
2010-04-12 10:40:00,21.9,21.92,21.89,21.9,16200.0,21.9,21.92,21.89,21.9,16200.0
2010-04-12 10:45:00,21.91,21.92,21.9,21.92,5200.0,21.91,21.92,21.9,21.92,5200.0
2010-04-12 10:50:00,21.92,21.93,21.88,21.89,30000.0,21.92,21.93,21.88,21.89,30000.0
2010-04-12 10:55:00,21.89,21.91,21.88,21.9,5800.0,21.89,21.91,21.88,21.9,5800.0
2010-04-12 11:00:00,21.9,21.91,21.89,21.89,3000.0,21.9,21.91,21.89,21.89,3000.0
2010-04-12 11:05:00,21.91,21.95,21.91,21.94,13400.0,21.91,21.95,21.91,21.94,13400.0
2010-04-12 11:10:00,21.95,21.96,21.93,21.96,10200.0,21.95,21.96,21.93,21.96,10200.0
2010-04-12 11:15:00,21.96,21.97,21.92,21.92,7000.0,21.96,21.97,21.92,21.92,7000.0
2010-04-12 11:20:00,21.93,21.95,21.93,21.93,3200.0,21.93,21.95,21.93,21.93,3200.0
2010-04-12 11:25:00,21.94,21.97,21.94,21.96,7000.0,21.94,21.97,21.94,21.96,7000.0
2010-04-12 11:30:00,21.97,21.97,21.93,21.93,4000.0,21.97,21.97,21.93,21.93,4000.0
2010-04-12 11:35:00,21.96,22.1,21.96,22.1,31000.0,21.96,22.1,21.96,22.1,31000.0
2010-04-12 11:40:00,22.1,22.12,22.08,22.08,19600.0,22.1,22.12,22.08,22.08,19600.0
2010-04-12 11:45:00,22.06,22.08,22.03,22.05,24200.0,22.06,22.08,22.03,22.05,24200.0
2010-04-12 11:50:00,22.05,22.09,22.05,22.09,6600.0,22.05,22.09,22.05,22.09,6600.0
2010-04-12 11:55:00,22.08,22.12,22.08,22.11,8000.0,22.08,22.12,22.08,22.11,8000.0
2010-04-12 12:00:00,22.11,22.14,22.1,22.13,27400.0,22.11,22.14,22.1,22.13,27400.0
2010-04-12 12:05:00,22.13,22.13,22.07,22.07,13000.0,22.13,22.13,22.07,22.07,13000.0
2010-04-12 12:10:00,22.07,22.1,22.06,22.1,6800.0,22.07,22.1,22.06,22.1,6800.0
2010-04-12 12:15:00,22.1,22.11,22.1,22.11,5000.0,22.1,22.11,22.1,22.11,5000.0
2010-04-12 12:20:00,22.11,22.18,22.1,22.15,24400.0,22.11,22.18,22.1,22.15,24400.0
2010-04-12 12:25:00,22.16,22.17,22.15,22.15,4400.0,22.16,22.17,22.15,22.15,4400.0
2010-04-12 12:30:00,22.15,22.23,22.15,22.22,34600.0,22.15,22.23,22.15,22.22,34600.0
2010-04-12 12:35:00,22.23,22.23,22.18,22.19,8400.0,22.23,22.23,22.18,22.19,8400.0
2010-04-12 12:40:00,22.2,22.21,22.19,22.21,8200.0,22.2,22.21,22.19,22.21,8200.0
2010-04-12 12:45:00,22.21,22.21,22.19,22.21,12200.0,22.21,22.21,22.19,22.21,12200.0
2010-04-12 12:50:00,22.21,22.21,22.21,22.21,8200.0,22.21,22.21,22.21,22.21,8200.0
2010-04-12 12:55:00,22.21,22.21,22.19,22.2,28200.0,22.21,22.21,22.19,22.2,28200.0
2010-04-12 13:00:00,22.2,22.2,22.16,22.16,9400.0,22.2,22.2,22.16,22.16,9400.0
2010-04-12 13:05:00,22.15,22.21,22.15,22.21,24000.0,22.15,22.21,22.15,22.21,24000.0
2010-04-12 13:10:00,22.21,22.22,22.21,22.22,42400.0,22.21,22.22,22.21,22.22,42400.0
2010-04-12 13:15:00,22.23,22.27,22.22,22.25,39600.0,22.23,22.27,22.22,22.25,39600.0
2010-04-12 13:20:00,22.25,22.27,22.25,22.27,10200.0,22.25,22.27,22.25,22.27,10200.0
2010-04-12 13:25:00,22.27,22.27,22.22,22.23,15400.0,22.27,22.27,22.22,22.23,15400.0
2010-04-12 13:30:00,22.22,22.22,22.2,22.21,15600.0,22.22,22.22,22.2,22.21,15600.0
2010-04-12 13:35:00,22.2,22.21,22.18,22.18,8800.0,22.2,22.21,22.18,22.18,8800.0
2010-04-12 13:40:00,22.18,22.18,22.14,22.15,10200.0,22.18,22.18,22.14,22.15,10200.0
2010-04-12 13:45:00,22.15,22.15,22.11,22.13,7800.0,22.15,22.15,22.11,22.13,7800.0
2010-04-12 13:50:00,22.14,22.19,22.14,22.18,8600.0,22.14,22.19,22.14,22.18,8600.0
2010-04-12 13:55:00,22.18,22.18,22.1,22.1,7200.0,22.18,22.18,22.1,22.1,7200.0
2010-04-12 14:00:00,22.09,22.1,22.03,22.03,18000.0,22.09,22.1,22.03,22.03,18000.0
2010-04-12 14:05:00,22.03,22.09,22.03,22.05,14000.0,22.03,22.09,22.03,22.05,14000.0
2010-04-12 14:10:00,22.04,22.08,22.04,22.07,14800.0,22.04,22.08,22.04,22.07,14800.0
2010-04-12 14:15:00,22.07,22.08,22.06,22.06,8800.0,22.07,22.08,22.06,22.06,8800.0
2010-04-12 14:20:00,22.06,22.09,22.04,22.09,10400.0,22.06,22.09,22.04,22.09,10400.0
2010-04-12 14:25:00,22.09,22.13,22.09,22.12,7600.0,22.09,22.13,22.09,22.12,7600.0
2010-04-12 14:30:00,22.11,22.14,22.09,22.14,23000.0,22.11,22.14,22.09,22.14,23000.0
2010-04-12 14:35:00,22.13,22.13,22.11,22.12,12600.0,22.13,22.13,22.11,22.12,12600.0
2010-04-12 14:40:00,22.13,22.13,22.07,22.11,5600.0,22.13,22.13,22.07,22.11,5600.0
2010-04-12 14:45:00,22.11,22.12,22.09,22.09,7800.0,22.11,22.12,22.09,22.09,7800.0
2010-04-12 14:50:00,22.1,22.1,22.06,22.08,10800.0,22.1,22.1,22.06,22.08,10800.0
2010-04-12 14:55:00,22.07,22.11,22.05,22.07,18600.0,22.07,22.11,22.05,22.07,18600.0
2010-04-12 15:00:00,22.07,22.13,22.07,22.12,10800.0,22.07,22.13,22.07,22.12,10800.0
2010-04-12 15:05:00,22.11,22.15,22.11,22.12,13600.0,22.11,22.15,22.11,22.12,13600.0
2010-04-12 15:10:00,22.13,22.13,22.11,22.11,7400.0,22.13,22.13,22.11,22.11,7400.0
2010-04-12 15:15:00,22.11,22.11,22.05,22.1,8800.0,22.11,22.11,22.05,22.1,8800.0
2010-04-12 15:20:00,22.09,22.09,22.02,22.04,21000.0,22.09,22.09,22.02,22.04,21000.0
2010-04-12 15:25:00,22.04,22.07,22.04,22.07,10400.0,22.04,22.07,22.04,22.07,10400.0
2010-04-12 15:30:00,22.08,22.09,22.05,22.07,16600.0,22.08,22.09,22.05,22.07,16600.0
2010-04-12 15:35:00,22.07,22.14,22.07,22.13,16200.0,22.07,22.14,22.07,22.13,16200.0
2010-04-12 15:40:00,22.13,22.13,22.09,22.11,53800.0,22.13,22.13,22.09,22.11,53800.0
2010-04-12 15:45:00,22.11,22.18,22.11,22.16,31000.0,22.11,22.18,22.11,22.16,31000.0
2010-04-12 15:50:00,22.16,22.18,22.11,22.17,39400.0,22.16,22.18,22.11,22.17,39400.0
2010-04-12 15:55:00,22.17,22.18,22.16,22.18,49000.0,22.17,22.18,22.16,22.18,49000.0
2010-04-13 09:30:00,22.18,22.24,22.13,22.18,28000.0,22.18,22.24,22.13,22.18,28000.0
2010-04-13 09:35:00,22.18,22.21,22.14,22.15,49400.0,22.18,22.21,22.14,22.15,49400.0
2010-04-13 09:40:00,22.15,22.15,22.09,22.11,31400.0,22.15,22.15,22.09,22.11,31400.0
2010-04-13 09:45:00,22.11,22.17,22.11,22.14,19600.0,22.11,22.17,22.11,22.14,19600.0
2010-04-13 09:50:00,22.15,22.17,22.13,22.13,9000.0,22.15,22.17,22.13,22.13,9000.0
2010-04-13 09:55:00,22.13,22.13,22.03,22.04,26800.0,22.13,22.13,22.03,22.04,26800.0
2010-04-13 10:00:00,22.04,22.07,21.93,21.95,38800.0,22.04,22.07,21.93,21.95,38800.0
2010-04-13 10:05:00,21.96,22.02,21.9,21.9,36000.0,21.96,22.02,21.9,21.9,36000.0
2010-04-13 10:10:00,21.91,21.94,21.89,21.91,22800.0,21.91,21.94,21.89,21.91,22800.0
2010-04-13 10:15:00,21.9,21.96,21.89,21.9,16200.0,21.9,21.96,21.89,21.9,16200.0
2010-04-13 10:20:00,21.9,21.96,21.83,21.84,76800.0,21.9,21.96,21.83,21.84,76800.0
2010-04-13 10:25:00,21.85,21.85,21.76,21.78,46000.0,21.85,21.85,21.76,21.78,46000.0
2010-04-13 10:30:00,21.76,21.78,21.57,21.58,82600.0,21.76,21.78,21.57,21.58,82600.0
2010-04-13 10:35:00,21.59,21.71,21.55,21.71,70200.0,21.59,21.71,21.55,21.71,70200.0
2010-04-13 10:40:00,21.73,21.75,21.68,21.69,34400.0,21.73,21.75,21.68,21.69,34400.0
2010-04-13 10:45:00,21.7,21.75,21.68,21.73,22800.0,21.7,21.75,21.68,21.73,22800.0
2010-04-13 10:50:00,21.72,21.74,21.71,21.72,17800.0,21.72,21.74,21.71,21.72,17800.0
2010-04-13 10:55:00,21.72,21.74,21.7,21.7,22800.0,21.72,21.74,21.7,21.7,22800.0
2010-04-13 11:00:00,21.72,21.72,21.68,21.71,23000.0,21.72,21.72,21.68,21.71,23000.0
2010-04-13 11:05:00,21.71,21.73,21.71,21.73,19800.0,21.71,21.73,21.71,21.73,19800.0
2010-04-13 11:10:00,21.73,21.73,21.7,21.7,40200.0,21.73,21.73,21.7,21.7,40200.0
2010-04-13 11:15:00,21.7,21.73,21.7,21.71,20800.0,21.7,21.73,21.7,21.71,20800.0
2010-04-13 11:20:00,21.71,21.72,21.62,21.63,39000.0,21.71,21.72,21.62,21.63,39000.0
2010-04-13 11:25:00,21.61,21.65,21.57,21.63,22200.0,21.61,21.65,21.57,21.63,22200.0
2010-04-13 11:30:00,21.65,21.69,21.65,21.69,12000.0,21.65,21.69,21.65,21.69,12000.0
2010-04-13 11:35:00,21.69,21.71,21.69,21.7,11000.0,21.69,21.71,21.69,21.7,11000.0
2010-04-13 11:40:00,21.7,21.74,21.7,21.71,12200.0,21.7,21.74,21.7,21.71,12200.0
2010-04-13 11:45:00,21.72,21.72,21.68,21.69,3200.0,21.72,21.72,21.68,21.69,3200.0
2010-04-13 11:50:00,21.7,21.7,21.69,21.69,4400.0,21.7,21.7,21.69,21.69,4400.0
2010-04-13 11:55:00,21.69,21.72,21.69,21.72,5800.0,21.69,21.72,21.69,21.72,5800.0
2010-04-13 12:00:00,21.72,21.75,21.71,21.74,8400.0,21.72,21.75,21.71,21.74,8400.0
2010-04-13 12:05:00,21.74,21.75,21.72,21.73,3800.0,21.74,21.75,21.72,21.73,3800.0
2010-04-13 12:10:00,21.73,21.74,21.73,21.74,5000.0,21.73,21.74,21.73,21.74,5000.0
2010-04-13 12:15:00,21.75,21.75,21.73,21.75,16800.0,21.75,21.75,21.73,21.75,16800.0
2010-04-13 12:20:00,21.76,21.77,21.75,21.75,7800.0,21.76,21.77,21.75,21.75,7800.0
2010-04-13 12:25:00,21.75,21.76,21.74,21.75,5400.0,21.75,21.76,21.74,21.75,5400.0
2010-04-13 12:30:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2010-04-13 12:35:00,21.75,21.76,21.75,21.75,6000.0,21.75,21.76,21.75,21.75,6000.0
2010-04-13 12:40:00,21.75,21.75,21.74,21.74,5800.0,21.75,21.75,21.74,21.74,5800.0
2010-04-13 12:45:00,21.73,21.73,21.72,21.73,1400.0,21.73,21.73,21.72,21.73,1400.0
2010-04-13 12:50:00,21.73,21.74,21.73,21.73,3600.0,21.73,21.74,21.73,21.73,3600.0
2010-04-13 12:55:00,21.72,21.81,21.72,21.8,9000.0,21.72,21.81,21.72,21.8,9000.0
2010-04-13 13:00:00,21.8,21.83,21.8,21.83,18400.0,21.8,21.83,21.8,21.83,18400.0
2010-04-13 13:05:00,21.83,21.84,21.82,21.83,6200.0,21.83,21.84,21.82,21.83,6200.0
2010-04-13 13:10:00,21.83,21.85,21.83,21.83,6200.0,21.83,21.85,21.83,21.83,6200.0
2010-04-13 13:15:00,21.83,21.83,21.79,21.8,8400.0,21.83,21.83,21.79,21.8,8400.0
2010-04-13 13:20:00,21.8,21.8,21.76,21.77,7200.0,21.8,21.8,21.76,21.77,7200.0
2010-04-13 13:25:00,21.77,21.77,21.75,21.75,5600.0,21.77,21.77,21.75,21.75,5600.0
2010-04-13 13:30:00,21.75,21.76,21.74,21.75,7400.0,21.75,21.76,21.74,21.75,7400.0
2010-04-13 13:35:00,21.77,21.82,21.76,21.81,4000.0,21.77,21.82,21.76,21.81,4000.0
2010-04-13 13:40:00,21.83,21.84,21.82,21.84,6200.0,21.83,21.84,21.82,21.84,6200.0
2010-04-13 13:45:00,21.84,21.85,21.83,21.83,8200.0,21.84,21.85,21.83,21.83,8200.0
2010-04-13 13:50:00,21.83,21.83,21.81,21.81,8400.0,21.83,21.83,21.81,21.81,8400.0
2010-04-13 13:55:00,21.82,21.83,21.76,21.77,14000.0,21.82,21.83,21.76,21.77,14000.0
2010-04-13 14:00:00,21.77,21.78,21.76,21.76,12000.0,21.77,21.78,21.76,21.76,12000.0
2010-04-13 14:05:00,21.76,21.76,21.7,21.71,20800.0,21.76,21.76,21.7,21.71,20800.0
2010-04-13 14:10:00,21.71,21.72,21.68,21.68,5200.0,21.71,21.72,21.68,21.68,5200.0
2010-04-13 14:15:00,21.68,21.74,21.68,21.74,12200.0,21.68,21.74,21.68,21.74,12200.0
2010-04-13 14:20:00,21.73,21.74,21.72,21.72,4400.0,21.73,21.74,21.72,21.72,4400.0
2010-04-13 14:25:00,21.72,21.72,21.68,21.68,4800.0,21.72,21.72,21.68,21.68,4800.0
2010-04-13 14:30:00,21.68,21.71,21.66,21.71,6200.0,21.68,21.71,21.66,21.71,6200.0
2010-04-13 14:35:00,21.72,21.72,21.71,21.72,11000.0,21.72,21.72,21.71,21.72,11000.0
2010-04-13 14:40:00,21.72,21.72,21.65,21.65,11400.0,21.72,21.72,21.65,21.65,11400.0
2010-04-13 14:45:00,21.66,21.66,21.63,21.65,16600.0,21.66,21.66,21.63,21.65,16600.0
2010-04-13 14:50:00,21.65,21.68,21.65,21.68,9400.0,21.65,21.68,21.65,21.68,9400.0
2010-04-13 14:55:00,21.71,21.71,21.64,21.65,10600.0,21.71,21.71,21.64,21.65,10600.0
2010-04-13 15:00:00,21.65,21.66,21.63,21.66,30000.0,21.65,21.66,21.63,21.66,30000.0
2010-04-13 15:05:00,21.67,21.67,21.65,21.66,10600.0,21.67,21.67,21.65,21.66,10600.0
2010-04-13 15:10:00,21.65,21.66,21.63,21.66,30600.0,21.65,21.66,21.63,21.66,30600.0
2010-04-13 15:15:00,21.66,21.74,21.66,21.74,18600.0,21.66,21.74,21.66,21.74,18600.0
2010-04-13 15:20:00,21.74,21.75,21.67,21.68,24000.0,21.74,21.75,21.67,21.68,24000.0
2010-04-13 15:25:00,21.67,21.67,21.62,21.63,72600.0,21.67,21.67,21.62,21.63,72600.0
2010-04-13 15:30:00,21.63,21.68,21.63,21.68,30600.0,21.63,21.68,21.63,21.68,30600.0
2010-04-13 15:35:00,21.68,21.69,21.61,21.61,44400.0,21.68,21.69,21.61,21.61,44400.0
2010-04-13 15:40:00,21.61,21.61,21.6,21.61,27400.0,21.61,21.61,21.6,21.61,27400.0
2010-04-13 15:45:00,21.61,21.61,21.51,21.55,97000.0,21.61,21.61,21.51,21.55,97000.0
2010-04-13 15:50:00,21.56,21.56,21.5,21.53,95400.0,21.56,21.56,21.5,21.53,95400.0
2010-04-13 15:55:00,21.53,21.54,21.5,21.52,123200.0,21.53,21.54,21.5,21.52,123200.0
2010-04-14 09:30:00,21.85,22.03,21.85,21.92,97000.0,21.85,22.03,21.85,21.92,97000.0
2010-04-14 09:35:00,21.92,21.95,21.67,21.69,73000.0,21.92,21.95,21.67,21.69,73000.0
2010-04-14 09:40:00,21.67,21.72,21.62,21.62,41800.0,21.67,21.72,21.62,21.62,41800.0
2010-04-14 09:45:00,21.63,21.77,21.62,21.68,42600.0,21.63,21.77,21.62,21.68,42600.0
2010-04-14 09:50:00,21.68,21.69,21.58,21.58,38400.0,21.68,21.69,21.58,21.58,38400.0
2010-04-14 09:55:00,21.59,21.61,21.43,21.46,54000.0,21.59,21.61,21.43,21.46,54000.0
2010-04-14 10:00:00,21.46,21.48,21.29,21.38,139000.0,21.46,21.48,21.29,21.38,139000.0
2010-04-14 10:05:00,21.38,21.51,21.36,21.4,55200.0,21.38,21.51,21.36,21.4,55200.0
2010-04-14 10:10:00,21.4,21.4,21.33,21.35,26000.0,21.4,21.4,21.33,21.35,26000.0
2010-04-14 10:15:00,21.35,21.36,21.31,21.36,19800.0,21.35,21.36,21.31,21.36,19800.0
2010-04-14 10:20:00,21.39,21.5,21.39,21.43,32600.0,21.39,21.5,21.39,21.43,32600.0
2010-04-14 10:25:00,21.42,21.43,21.33,21.33,30400.0,21.42,21.43,21.33,21.33,30400.0
2010-04-14 10:30:00,21.35,21.35,21.2,21.21,59200.0,21.35,21.35,21.2,21.21,59200.0
2010-04-14 10:35:00,21.22,21.23,21.11,21.12,71400.0,21.22,21.23,21.11,21.12,71400.0
2010-04-14 10:40:00,21.12,21.13,20.88,20.97,183200.0,21.12,21.13,20.88,20.97,183200.0
2010-04-14 10:45:00,20.99,21.04,20.83,21.02,168200.0,20.99,21.04,20.83,21.02,168200.0
2010-04-14 10:50:00,21.02,21.21,21.02,21.21,67000.0,21.02,21.21,21.02,21.21,67000.0
2010-04-14 10:55:00,21.22,21.22,21.15,21.21,40600.0,21.22,21.22,21.15,21.21,40600.0
2010-04-14 11:00:00,21.24,21.32,21.18,21.31,35400.0,21.24,21.32,21.18,21.31,35400.0
2010-04-14 11:05:00,21.3,21.4,21.29,21.4,51800.0,21.3,21.4,21.29,21.4,51800.0
2010-04-14 11:10:00,21.4,21.41,21.38,21.41,16200.0,21.4,21.41,21.38,21.41,16200.0
2010-04-14 11:15:00,21.41,21.46,21.41,21.46,28200.0,21.41,21.46,21.41,21.46,28200.0
2010-04-14 11:20:00,21.47,21.5,21.43,21.47,42000.0,21.47,21.5,21.43,21.47,42000.0
2010-04-14 11:25:00,21.46,21.48,21.4,21.47,22600.0,21.46,21.48,21.4,21.47,22600.0
2010-04-14 11:30:00,21.5,21.5,21.41,21.45,12800.0,21.5,21.5,21.41,21.45,12800.0
2010-04-14 11:35:00,21.43,21.47,21.43,21.46,5800.0,21.43,21.47,21.43,21.46,5800.0
2010-04-14 11:40:00,21.46,21.46,21.43,21.43,19600.0,21.46,21.46,21.43,21.43,19600.0
2010-04-14 11:45:00,21.43,21.45,21.32,21.35,39400.0,21.43,21.45,21.32,21.35,39400.0
2010-04-14 11:50:00,21.36,21.48,21.36,21.48,23400.0,21.36,21.48,21.36,21.48,23400.0
2010-04-14 11:55:00,21.48,21.48,21.41,21.44,17800.0,21.48,21.48,21.41,21.44,17800.0
2010-04-14 12:00:00,21.44,21.47,21.41,21.47,7400.0,21.44,21.47,21.41,21.47,7400.0
2010-04-14 12:05:00,21.47,21.51,21.46,21.5,41600.0,21.47,21.51,21.46,21.5,41600.0
2010-04-14 12:10:00,21.5,21.52,21.45,21.5,59400.0,21.5,21.52,21.45,21.5,59400.0
2010-04-14 12:15:00,21.5,21.51,21.49,21.5,18200.0,21.5,21.51,21.49,21.5,18200.0
2010-04-14 12:20:00,21.5,21.51,21.5,21.51,10000.0,21.5,21.51,21.5,21.51,10000.0
2010-04-14 12:25:00,21.51,21.51,21.5,21.5,11400.0,21.51,21.51,21.5,21.5,11400.0
2010-04-14 12:30:00,21.5,21.51,21.5,21.5,24400.0,21.5,21.51,21.5,21.5,24400.0
2010-04-14 12:35:00,21.5,21.5,21.48,21.5,17600.0,21.5,21.5,21.48,21.5,17600.0
2010-04-14 12:40:00,21.5,21.5,21.49,21.5,14800.0,21.5,21.5,21.49,21.5,14800.0
2010-04-14 12:45:00,21.5,21.52,21.49,21.51,19200.0,21.5,21.52,21.49,21.51,19200.0
2010-04-14 12:50:00,21.51,21.52,21.49,21.5,14800.0,21.51,21.52,21.49,21.5,14800.0
2010-04-14 12:55:00,21.5,21.51,21.5,21.51,10800.0,21.5,21.51,21.5,21.51,10800.0
2010-04-14 13:00:00,21.51,21.51,21.5,21.5,23800.0,21.51,21.51,21.5,21.5,23800.0
2010-04-14 13:05:00,21.5,21.51,21.5,21.5,14200.0,21.5,21.51,21.5,21.5,14200.0
2010-04-14 13:10:00,21.49,21.51,21.48,21.49,103600.0,21.49,21.51,21.48,21.49,103600.0
2010-04-14 13:15:00,21.48,21.5,21.48,21.5,17400.0,21.48,21.5,21.48,21.5,17400.0
2010-04-14 13:20:00,21.5,21.51,21.5,21.51,20600.0,21.5,21.51,21.5,21.51,20600.0
2010-04-14 13:25:00,21.51,21.52,21.5,21.52,32200.0,21.51,21.52,21.5,21.52,32200.0
2010-04-14 13:30:00,21.52,21.52,21.5,21.52,17000.0,21.52,21.52,21.5,21.52,17000.0
2010-04-14 13:35:00,21.52,21.56,21.52,21.55,58400.0,21.52,21.56,21.52,21.55,58400.0
2010-04-14 13:40:00,21.55,21.55,21.48,21.49,23200.0,21.55,21.55,21.48,21.49,23200.0
2010-04-14 13:45:00,21.49,21.55,21.49,21.53,11200.0,21.49,21.55,21.49,21.53,11200.0
2010-04-14 13:50:00,21.54,21.55,21.52,21.52,21800.0,21.54,21.55,21.52,21.52,21800.0
2010-04-14 13:55:00,21.52,21.52,21.47,21.48,18000.0,21.52,21.52,21.47,21.48,18000.0
2010-04-14 14:00:00,21.48,21.51,21.47,21.5,16000.0,21.48,21.51,21.47,21.5,16000.0
2010-04-14 14:05:00,21.48,21.5,21.48,21.5,16200.0,21.48,21.5,21.48,21.5,16200.0
2010-04-14 14:10:00,21.49,21.5,21.48,21.5,13200.0,21.49,21.5,21.48,21.5,13200.0
2010-04-14 14:15:00,21.49,21.5,21.49,21.5,18000.0,21.49,21.5,21.49,21.5,18000.0
2010-04-14 14:20:00,21.5,21.5,21.5,21.5,29400.0,21.5,21.5,21.5,21.5,29400.0
2010-04-14 14:25:00,21.5,21.5,21.49,21.5,24400.0,21.5,21.5,21.49,21.5,24400.0
2010-04-14 14:30:00,21.5,21.5,21.5,21.5,10400.0,21.5,21.5,21.5,21.5,10400.0
2010-04-14 14:35:00,21.5,21.61,21.5,21.6,29400.0,21.5,21.61,21.5,21.6,29400.0
2010-04-14 14:40:00,21.6,21.69,21.6,21.68,42600.0,21.6,21.69,21.6,21.68,42600.0
2010-04-14 14:45:00,21.68,21.69,21.58,21.6,60400.0,21.68,21.69,21.58,21.6,60400.0
2010-04-14 14:50:00,21.6,21.6,21.56,21.58,38200.0,21.6,21.6,21.56,21.58,38200.0
2010-04-14 14:55:00,21.58,21.59,21.56,21.58,30600.0,21.58,21.59,21.56,21.58,30600.0
2010-04-14 15:00:00,21.58,21.59,21.49,21.5,47200.0,21.58,21.59,21.49,21.5,47200.0
2010-04-14 15:05:00,21.52,21.64,21.5,21.64,60800.0,21.52,21.64,21.5,21.64,60800.0
2010-04-14 15:10:00,21.64,21.68,21.63,21.68,29400.0,21.64,21.68,21.63,21.68,29400.0
2010-04-14 15:15:00,21.68,21.71,21.66,21.66,30000.0,21.68,21.71,21.66,21.66,30000.0
2010-04-14 15:20:00,21.66,21.75,21.65,21.75,25200.0,21.66,21.75,21.65,21.75,25200.0
2010-04-14 15:25:00,21.75,21.84,21.75,21.81,35800.0,21.75,21.84,21.75,21.81,35800.0
2010-04-14 15:30:00,21.81,21.82,21.79,21.79,46800.0,21.81,21.82,21.79,21.79,46800.0
2010-04-14 15:35:00,21.8,21.86,21.78,21.86,30400.0,21.8,21.86,21.78,21.86,30400.0
2010-04-14 15:40:00,21.86,21.93,21.83,21.89,50800.0,21.86,21.93,21.83,21.89,50800.0
2010-04-14 15:45:00,21.89,21.89,21.84,21.88,22800.0,21.89,21.89,21.84,21.88,22800.0
2010-04-14 15:50:00,21.89,21.96,21.88,21.95,95600.0,21.89,21.96,21.88,21.95,95600.0
2010-04-14 15:55:00,21.96,21.97,21.85,21.91,505600.0,21.96,21.97,21.85,21.91,505600.0
2010-04-15 09:30:00,21.68,21.88,21.68,21.85,37600.0,21.68,21.88,21.68,21.85,37600.0
2010-04-15 09:35:00,21.87,21.9,21.86,21.89,11400.0,21.87,21.9,21.86,21.89,11400.0
2010-04-15 09:40:00,21.89,21.9,21.83,21.85,19600.0,21.89,21.9,21.83,21.85,19600.0
2010-04-15 09:45:00,21.85,21.85,21.82,21.84,19000.0,21.85,21.85,21.82,21.84,19000.0
2010-04-15 09:50:00,21.83,21.84,21.74,21.74,37600.0,21.83,21.84,21.74,21.74,37600.0
2010-04-15 09:55:00,21.75,21.75,21.72,21.75,20200.0,21.75,21.75,21.72,21.75,20200.0
2010-04-15 10:00:00,21.75,21.79,21.75,21.79,18400.0,21.75,21.79,21.75,21.79,18400.0
2010-04-15 10:05:00,21.79,21.79,21.76,21.78,27800.0,21.79,21.79,21.76,21.78,27800.0
2010-04-15 10:10:00,21.78,21.79,21.78,21.78,7800.0,21.78,21.79,21.78,21.78,7800.0
2010-04-15 10:15:00,21.78,21.79,21.78,21.78,15200.0,21.78,21.79,21.78,21.78,15200.0
2010-04-15 10:20:00,21.79,21.8,21.78,21.8,42600.0,21.79,21.8,21.78,21.8,42600.0
2010-04-15 10:25:00,21.8,21.8,21.79,21.8,40000.0,21.8,21.8,21.79,21.8,40000.0
2010-04-15 10:30:00,21.8,21.9,21.8,21.88,52600.0,21.8,21.9,21.8,21.88,52600.0
2010-04-15 10:35:00,21.89,21.97,21.88,21.92,32400.0,21.89,21.97,21.88,21.92,32400.0
2010-04-15 10:40:00,21.92,21.99,21.92,21.98,21200.0,21.92,21.99,21.92,21.98,21200.0
2010-04-15 10:45:00,21.98,21.99,21.93,21.95,23800.0,21.98,21.99,21.93,21.95,23800.0
2010-04-15 10:50:00,21.94,21.97,21.93,21.96,25000.0,21.94,21.97,21.93,21.96,25000.0
2010-04-15 10:55:00,21.96,21.97,21.95,21.97,8600.0,21.96,21.97,21.95,21.97,8600.0
2010-04-15 11:00:00,21.97,22.0,21.97,21.99,27400.0,21.97,22.0,21.97,21.99,27400.0
2010-04-15 11:05:00,21.98,22.04,21.98,22.04,32600.0,21.98,22.04,21.98,22.04,32600.0
2010-04-15 11:10:00,22.04,22.06,21.97,22.0,240600.0,22.04,22.06,21.97,22.0,240600.0
2010-04-15 11:15:00,22.0,22.02,21.99,22.0,16600.0,22.0,22.02,21.99,22.0,16600.0
2010-04-15 11:20:00,22.01,22.02,21.99,22.0,16400.0,22.01,22.02,21.99,22.0,16400.0
2010-04-15 11:25:00,22.0,22.0,21.98,22.0,19600.0,22.0,22.0,21.98,22.0,19600.0
2010-04-15 11:30:00,22.0,22.0,22.0,22.0,15000.0,22.0,22.0,22.0,22.0,15000.0
2010-04-15 11:35:00,22.0,22.04,22.0,22.03,20400.0,22.0,22.04,22.0,22.03,20400.0
2010-04-15 11:40:00,22.03,22.04,22.02,22.03,21000.0,22.03,22.04,22.02,22.03,21000.0
2010-04-15 11:45:00,22.03,22.11,22.02,22.11,37800.0,22.03,22.11,22.02,22.11,37800.0
2010-04-15 11:50:00,22.11,22.16,22.1,22.11,30200.0,22.11,22.16,22.1,22.11,30200.0
2010-04-15 11:55:00,22.11,22.14,22.1,22.13,30200.0,22.11,22.14,22.1,22.13,30200.0
2010-04-15 12:00:00,22.13,22.15,22.05,22.05,18600.0,22.13,22.15,22.05,22.05,18600.0
2010-04-15 12:05:00,22.04,22.05,22.02,22.04,33800.0,22.04,22.05,22.02,22.04,33800.0
2010-04-15 12:10:00,22.04,22.07,22.02,22.07,13800.0,22.04,22.07,22.02,22.07,13800.0
2010-04-15 12:15:00,22.07,22.08,22.03,22.07,12400.0,22.07,22.08,22.03,22.07,12400.0
2010-04-15 12:20:00,22.06,22.12,22.06,22.11,13400.0,22.06,22.12,22.06,22.11,13400.0
2010-04-15 12:25:00,22.11,22.14,22.11,22.12,34200.0,22.11,22.14,22.11,22.12,34200.0
2010-04-15 12:30:00,22.12,22.14,22.1,22.1,28600.0,22.12,22.14,22.1,22.1,28600.0
2010-04-15 12:35:00,22.1,22.13,22.1,22.13,8800.0,22.1,22.13,22.1,22.13,8800.0
2010-04-15 12:40:00,22.13,22.17,22.13,22.17,16000.0,22.13,22.17,22.13,22.17,16000.0
2010-04-15 12:45:00,22.17,22.22,22.17,22.21,27200.0,22.17,22.22,22.17,22.21,27200.0
2010-04-15 12:50:00,22.21,22.25,22.17,22.25,43200.0,22.21,22.25,22.17,22.25,43200.0
2010-04-15 12:55:00,22.25,22.29,22.24,22.28,36800.0,22.25,22.29,22.24,22.28,36800.0
2010-04-15 13:00:00,22.27,22.37,22.24,22.34,72200.0,22.27,22.37,22.24,22.34,72200.0
2010-04-15 13:05:00,22.34,22.37,22.32,22.35,19000.0,22.34,22.37,22.32,22.35,19000.0
2010-04-15 13:10:00,22.33,22.4,22.33,22.36,50400.0,22.33,22.4,22.33,22.36,50400.0
2010-04-15 13:15:00,22.36,22.45,22.36,22.45,25800.0,22.36,22.45,22.36,22.45,25800.0
2010-04-15 13:20:00,22.43,22.5,22.43,22.46,44000.0,22.43,22.5,22.43,22.46,44000.0
2010-04-15 13:25:00,22.47,22.5,22.46,22.5,27600.0,22.47,22.5,22.46,22.5,27600.0
2010-04-15 13:30:00,22.5,22.5,22.37,22.4,44800.0,22.5,22.5,22.37,22.4,44800.0
2010-04-15 13:35:00,22.42,22.47,22.39,22.47,22800.0,22.42,22.47,22.39,22.47,22800.0
2010-04-15 13:40:00,22.47,22.56,22.47,22.56,48000.0,22.47,22.56,22.47,22.56,48000.0
2010-04-15 13:45:00,22.56,22.58,22.5,22.52,30400.0,22.56,22.58,22.5,22.52,30400.0
2010-04-15 13:50:00,22.5,22.51,22.47,22.5,18600.0,22.5,22.51,22.47,22.5,18600.0
2010-04-15 13:55:00,22.5,22.53,22.48,22.51,43800.0,22.5,22.53,22.48,22.51,43800.0
2010-04-15 14:00:00,22.51,22.54,22.51,22.53,12600.0,22.51,22.54,22.51,22.53,12600.0
2010-04-15 14:05:00,22.53,22.55,22.51,22.52,15200.0,22.53,22.55,22.51,22.52,15200.0
2010-04-15 14:10:00,22.52,22.52,22.5,22.51,14000.0,22.52,22.52,22.5,22.51,14000.0
2010-04-15 14:15:00,22.5,22.55,22.5,22.54,42200.0,22.5,22.55,22.5,22.54,42200.0
2010-04-15 14:20:00,22.54,22.56,22.53,22.56,19200.0,22.54,22.56,22.53,22.56,19200.0
2010-04-15 14:25:00,22.56,22.61,22.54,22.56,33200.0,22.56,22.61,22.54,22.56,33200.0
2010-04-15 14:30:00,22.58,22.58,22.56,22.57,11800.0,22.58,22.58,22.56,22.57,11800.0
2010-04-15 14:35:00,22.57,22.64,22.57,22.63,44000.0,22.57,22.64,22.57,22.63,44000.0
2010-04-15 14:40:00,22.63,22.68,22.63,22.67,28400.0,22.63,22.68,22.63,22.67,28400.0
2010-04-15 14:45:00,22.67,22.81,22.67,22.71,120600.0,22.67,22.81,22.67,22.71,120600.0
2010-04-15 14:50:00,22.71,22.71,22.67,22.71,42200.0,22.71,22.71,22.67,22.71,42200.0
2010-04-15 14:55:00,22.7,22.71,22.61,22.68,43000.0,22.7,22.71,22.61,22.68,43000.0
2010-04-15 15:00:00,22.68,22.69,22.61,22.61,26800.0,22.68,22.69,22.61,22.61,26800.0
2010-04-15 15:05:00,22.61,22.61,22.57,22.57,20200.0,22.61,22.61,22.57,22.57,20200.0
2010-04-15 15:10:00,22.58,22.66,22.58,22.62,45200.0,22.58,22.66,22.58,22.62,45200.0
2010-04-15 15:15:00,22.62,22.64,22.59,22.62,109000.0,22.62,22.64,22.59,22.62,109000.0
2010-04-15 15:20:00,22.63,22.63,22.6,22.6,67200.0,22.63,22.63,22.6,22.6,67200.0
2010-04-15 15:25:00,22.6,22.6,22.48,22.5,61600.0,22.6,22.6,22.48,22.5,61600.0
2010-04-15 15:30:00,22.5,22.54,22.43,22.44,49800.0,22.5,22.54,22.43,22.44,49800.0
2010-04-15 15:35:00,22.43,22.5,22.43,22.46,117200.0,22.43,22.5,22.43,22.46,117200.0
2010-04-15 15:40:00,22.46,22.5,22.45,22.5,79000.0,22.46,22.5,22.45,22.5,79000.0
2010-04-15 15:45:00,22.5,22.54,22.47,22.54,77600.0,22.5,22.54,22.47,22.54,77600.0
2010-04-15 15:50:00,22.55,22.55,22.49,22.5,64800.0,22.55,22.55,22.49,22.5,64800.0
2010-04-15 15:55:00,22.5,22.55,22.49,22.53,82000.0,22.5,22.55,22.49,22.53,82000.0
2010-04-16 09:30:00,22.47,22.5,22.39,22.47,97600.0,22.47,22.5,22.39,22.47,97600.0
2010-04-16 09:35:00,22.49,22.57,22.4,22.55,50600.0,22.49,22.57,22.4,22.55,50600.0
2010-04-16 09:40:00,22.55,22.62,22.36,22.36,43400.0,22.55,22.62,22.36,22.36,43400.0
2010-04-16 09:45:00,22.36,22.36,22.2,22.25,69600.0,22.36,22.36,22.2,22.25,69600.0
2010-04-16 09:50:00,22.25,22.41,22.22,22.36,28400.0,22.25,22.41,22.22,22.36,28400.0
2010-04-16 09:55:00,22.32,22.34,22.25,22.28,13000.0,22.32,22.34,22.25,22.28,13000.0
2010-04-16 10:00:00,22.25,22.36,22.23,22.34,9200.0,22.25,22.36,22.23,22.34,9200.0
2010-04-16 10:05:00,22.31,22.39,22.31,22.38,10200.0,22.31,22.39,22.31,22.38,10200.0
2010-04-16 10:10:00,22.38,22.4,22.35,22.39,14200.0,22.38,22.4,22.35,22.39,14200.0
2010-04-16 10:15:00,22.39,22.52,22.38,22.5,20800.0,22.39,22.52,22.38,22.5,20800.0
2010-04-16 10:20:00,22.5,22.52,22.46,22.46,18600.0,22.5,22.52,22.46,22.46,18600.0
2010-04-16 10:25:00,22.46,22.5,22.46,22.47,2600.0,22.46,22.5,22.46,22.47,2600.0
2010-04-16 10:30:00,22.49,22.52,22.47,22.5,17200.0,22.49,22.52,22.47,22.5,17200.0
2010-04-16 10:35:00,22.5,22.5,22.35,22.39,20800.0,22.5,22.5,22.35,22.39,20800.0
2010-04-16 10:40:00,22.36,22.43,22.36,22.37,8000.0,22.36,22.43,22.36,22.37,8000.0
2010-04-16 10:45:00,22.37,22.43,22.34,22.34,11600.0,22.37,22.43,22.34,22.34,11600.0
2010-04-16 10:50:00,22.3,22.32,22.17,22.2,20800.0,22.3,22.32,22.17,22.2,20800.0
2010-04-16 10:55:00,22.18,22.35,22.17,22.35,41200.0,22.18,22.35,22.17,22.35,41200.0
2010-04-16 11:00:00,22.34,22.39,22.28,22.39,14800.0,22.34,22.39,22.28,22.39,14800.0
2010-04-16 11:05:00,22.36,22.43,22.35,22.36,21800.0,22.36,22.43,22.35,22.36,21800.0
2010-04-16 11:10:00,22.35,22.35,22.28,22.28,17600.0,22.35,22.35,22.28,22.28,17600.0
2010-04-16 11:15:00,22.28,22.3,22.25,22.28,62400.0,22.28,22.3,22.25,22.28,62400.0
2010-04-16 11:20:00,22.27,22.38,22.26,22.38,62000.0,22.27,22.38,22.26,22.38,62000.0
2010-04-16 11:25:00,22.36,22.49,22.36,22.43,72200.0,22.36,22.49,22.36,22.43,72200.0
2010-04-16 11:30:00,22.43,22.45,22.32,22.36,27800.0,22.43,22.45,22.32,22.36,27800.0
2010-04-16 11:35:00,22.36,22.37,22.33,22.33,18800.0,22.36,22.37,22.33,22.33,18800.0
2010-04-16 11:40:00,22.34,22.36,22.31,22.31,18400.0,22.34,22.36,22.31,22.31,18400.0
2010-04-16 11:45:00,22.31,22.4,22.31,22.4,38200.0,22.31,22.4,22.31,22.4,38200.0
2010-04-16 11:50:00,22.38,22.38,22.25,22.31,29200.0,22.38,22.38,22.25,22.31,29200.0
2010-04-16 11:55:00,22.3,22.32,22.24,22.32,16200.0,22.3,22.32,22.24,22.32,16200.0
2010-04-16 12:00:00,22.31,22.31,22.16,22.22,20200.0,22.31,22.31,22.16,22.22,20200.0
2010-04-16 12:05:00,22.23,22.25,22.17,22.25,31400.0,22.23,22.25,22.17,22.25,31400.0
2010-04-16 12:10:00,22.28,22.34,22.27,22.3,31000.0,22.28,22.34,22.27,22.3,31000.0
2010-04-16 12:15:00,22.3,22.3,22.23,22.25,18200.0,22.3,22.3,22.23,22.25,18200.0
2010-04-16 12:20:00,22.27,22.27,22.23,22.25,9000.0,22.27,22.27,22.23,22.25,9000.0
2010-04-16 12:25:00,22.25,22.27,22.22,22.22,15600.0,22.25,22.27,22.22,22.22,15600.0
2010-04-16 12:30:00,22.22,22.23,22.16,22.2,26600.0,22.22,22.23,22.16,22.2,26600.0
2010-04-16 12:35:00,22.18,22.18,22.05,22.09,34000.0,22.18,22.18,22.05,22.09,34000.0
2010-04-16 12:40:00,22.07,22.12,22.03,22.12,25600.0,22.07,22.12,22.03,22.12,25600.0
2010-04-16 12:45:00,22.14,22.18,22.11,22.11,15000.0,22.14,22.18,22.11,22.11,15000.0
2010-04-16 12:50:00,22.12,22.25,22.11,22.23,34200.0,22.12,22.25,22.11,22.23,34200.0
2010-04-16 12:55:00,22.24,22.25,22.23,22.24,6800.0,22.24,22.25,22.23,22.24,6800.0
2010-04-16 13:00:00,22.24,22.25,22.22,22.25,7400.0,22.24,22.25,22.22,22.25,7400.0
2010-04-16 13:05:00,22.25,22.27,22.25,22.25,7600.0,22.25,22.27,22.25,22.25,7600.0
2010-04-16 13:10:00,22.25,22.27,22.23,22.23,22200.0,22.25,22.27,22.23,22.23,22200.0
2010-04-16 13:15:00,22.23,22.24,22.22,22.24,37400.0,22.23,22.24,22.22,22.24,37400.0
2010-04-16 13:20:00,22.24,22.27,22.24,22.25,30400.0,22.24,22.27,22.24,22.25,30400.0
2010-04-16 13:25:00,22.25,22.28,22.25,22.25,21400.0,22.25,22.28,22.25,22.25,21400.0
2010-04-16 13:30:00,22.25,22.26,22.23,22.23,14800.0,22.25,22.26,22.23,22.23,14800.0
2010-04-16 13:35:00,22.23,22.29,22.23,22.25,26400.0,22.23,22.29,22.23,22.25,26400.0
2010-04-16 13:40:00,22.27,22.28,22.26,22.26,3800.0,22.27,22.28,22.26,22.26,3800.0
2010-04-16 13:45:00,22.26,22.26,22.25,22.25,14600.0,22.26,22.26,22.25,22.25,14600.0
2010-04-16 13:50:00,22.24,22.25,22.23,22.24,45400.0,22.24,22.25,22.23,22.24,45400.0
2010-04-16 13:55:00,22.24,22.25,22.24,22.25,10400.0,22.24,22.25,22.24,22.25,10400.0
2010-04-16 14:00:00,22.25,22.25,22.24,22.25,29000.0,22.25,22.25,22.24,22.25,29000.0
2010-04-16 14:05:00,22.25,22.37,22.25,22.36,22200.0,22.25,22.37,22.25,22.36,22200.0
2010-04-16 14:10:00,22.36,22.38,22.35,22.35,10600.0,22.36,22.38,22.35,22.35,10600.0
2010-04-16 14:15:00,22.35,22.4,22.35,22.39,14800.0,22.35,22.4,22.35,22.39,14800.0
2010-04-16 14:20:00,22.38,22.41,22.37,22.38,24000.0,22.38,22.41,22.37,22.38,24000.0
2010-04-16 14:25:00,22.39,22.43,22.38,22.41,73800.0,22.39,22.43,22.38,22.41,73800.0
2010-04-16 14:30:00,22.41,22.42,22.4,22.4,18400.0,22.41,22.42,22.4,22.4,18400.0
2010-04-16 14:35:00,22.4,22.4,22.39,22.4,52600.0,22.4,22.4,22.39,22.4,52600.0
2010-04-16 14:40:00,22.4,22.41,22.39,22.39,75200.0,22.4,22.41,22.39,22.39,75200.0
2010-04-16 14:45:00,22.38,22.4,22.36,22.38,24600.0,22.38,22.4,22.36,22.38,24600.0
2010-04-16 14:50:00,22.39,22.39,22.38,22.39,17200.0,22.39,22.39,22.38,22.39,17200.0
2010-04-16 14:55:00,22.39,22.4,22.36,22.37,53600.0,22.39,22.4,22.36,22.37,53600.0
2010-04-16 15:00:00,22.36,22.36,22.27,22.3,41400.0,22.36,22.36,22.27,22.3,41400.0
2010-04-16 15:05:00,22.3,22.32,22.26,22.32,27000.0,22.3,22.32,22.26,22.32,27000.0
2010-04-16 15:10:00,22.33,22.34,22.28,22.28,13400.0,22.33,22.34,22.28,22.28,13400.0
2010-04-16 15:15:00,22.28,22.28,22.21,22.21,35600.0,22.28,22.28,22.21,22.21,35600.0
2010-04-16 15:20:00,22.21,22.23,22.21,22.23,19200.0,22.21,22.23,22.21,22.23,19200.0
2010-04-16 15:25:00,22.24,22.25,22.23,22.24,23000.0,22.24,22.25,22.23,22.24,23000.0
2010-04-16 15:30:00,22.24,22.29,22.24,22.29,36600.0,22.24,22.29,22.24,22.29,36600.0
2010-04-16 15:35:00,22.29,22.34,22.25,22.33,23000.0,22.29,22.34,22.25,22.33,23000.0
2010-04-16 15:40:00,22.34,22.35,22.31,22.35,22000.0,22.34,22.35,22.31,22.35,22000.0
2010-04-16 15:45:00,22.35,22.35,22.27,22.31,42400.0,22.35,22.35,22.27,22.31,42400.0
2010-04-16 15:50:00,22.31,22.39,22.31,22.35,70800.0,22.31,22.39,22.31,22.35,70800.0
2010-04-16 15:55:00,22.35,22.38,22.32,22.33,207800.0,22.35,22.38,22.32,22.33,207800.0
2010-04-19 09:30:00,22.23,22.24,22.13,22.17,45800.0,22.23,22.24,22.13,22.17,45800.0
2010-04-19 09:35:00,22.17,22.33,22.16,22.23,87400.0,22.17,22.33,22.16,22.23,87400.0
2010-04-19 09:40:00,22.23,22.23,22.06,22.07,21600.0,22.23,22.23,22.06,22.07,21600.0
2010-04-19 09:45:00,22.09,22.13,22.05,22.12,26600.0,22.09,22.13,22.05,22.12,26600.0
2010-04-19 09:50:00,22.13,22.2,22.13,22.18,40600.0,22.13,22.2,22.13,22.18,40600.0
2010-04-19 09:55:00,22.18,22.24,22.15,22.18,24800.0,22.18,22.24,22.15,22.18,24800.0
2010-04-19 10:00:00,22.18,22.21,22.15,22.15,21000.0,22.18,22.21,22.15,22.15,21000.0
2010-04-19 10:05:00,22.15,22.25,22.14,22.25,9800.0,22.15,22.25,22.14,22.25,9800.0
2010-04-19 10:10:00,22.25,22.25,22.2,22.22,22200.0,22.25,22.25,22.2,22.22,22200.0
2010-04-19 10:15:00,22.25,22.3,22.25,22.28,81200.0,22.25,22.3,22.25,22.28,81200.0
2010-04-19 10:20:00,22.3,22.3,22.25,22.25,8600.0,22.3,22.3,22.25,22.25,8600.0
2010-04-19 10:25:00,22.24,22.25,22.13,22.14,333600.0,22.24,22.25,22.13,22.14,333600.0
2010-04-19 10:30:00,22.15,22.15,22.12,22.13,32400.0,22.15,22.15,22.12,22.13,32400.0
2010-04-19 10:35:00,22.13,22.14,22.02,22.14,197800.0,22.13,22.14,22.02,22.14,197800.0
2010-04-19 10:40:00,22.14,22.15,22.04,22.07,44000.0,22.14,22.15,22.04,22.07,44000.0
2010-04-19 10:45:00,22.07,22.07,21.94,21.98,45800.0,22.07,22.07,21.94,21.98,45800.0
2010-04-19 10:50:00,21.98,22.05,21.89,21.93,23800.0,21.98,22.05,21.89,21.93,23800.0
2010-04-19 10:55:00,21.95,21.96,21.89,21.9,14800.0,21.95,21.96,21.89,21.9,14800.0
2010-04-19 11:00:00,21.91,21.91,21.8,21.81,42200.0,21.91,21.91,21.8,21.81,42200.0
2010-04-19 11:05:00,21.81,21.85,21.76,21.76,38200.0,21.81,21.85,21.76,21.76,38200.0
2010-04-19 11:10:00,21.75,21.81,21.71,21.73,29200.0,21.75,21.81,21.71,21.73,29200.0
2010-04-19 11:15:00,21.71,21.78,21.71,21.75,21400.0,21.71,21.78,21.71,21.75,21400.0
2010-04-19 11:20:00,21.77,21.83,21.77,21.81,22800.0,21.77,21.83,21.77,21.81,22800.0
2010-04-19 11:25:00,21.81,21.84,21.81,21.82,16600.0,21.81,21.84,21.81,21.82,16600.0
2010-04-19 11:30:00,21.83,21.88,21.83,21.87,9600.0,21.83,21.88,21.83,21.87,9600.0
2010-04-19 11:35:00,21.87,21.87,21.75,21.78,8800.0,21.87,21.87,21.75,21.78,8800.0
2010-04-19 11:40:00,21.79,21.79,21.64,21.64,18800.0,21.79,21.79,21.64,21.64,18800.0
2010-04-19 11:45:00,21.64,21.65,21.51,21.56,53000.0,21.64,21.65,21.51,21.56,53000.0
2010-04-19 11:50:00,21.55,21.56,21.38,21.45,67000.0,21.55,21.56,21.38,21.45,67000.0
2010-04-19 11:55:00,21.44,21.45,21.26,21.26,54400.0,21.44,21.45,21.26,21.26,54400.0
2010-04-19 12:00:00,21.27,21.29,21.07,21.15,207800.0,21.27,21.29,21.07,21.15,207800.0
2010-04-19 12:05:00,21.14,21.17,21.05,21.05,87800.0,21.14,21.17,21.05,21.05,87800.0
2010-04-19 12:10:00,21.06,21.06,20.84,20.87,185000.0,21.06,21.06,20.84,20.87,185000.0
2010-04-19 12:15:00,20.89,20.97,20.87,20.97,64200.0,20.89,20.97,20.87,20.97,64200.0
2010-04-19 12:20:00,20.97,21.05,20.95,21.03,75400.0,20.97,21.05,20.95,21.03,75400.0
2010-04-19 12:25:00,21.04,21.05,21.0,21.02,28200.0,21.04,21.05,21.0,21.02,28200.0
2010-04-19 12:30:00,21.03,21.05,21.0,21.03,12400.0,21.03,21.05,21.0,21.03,12400.0
2010-04-19 12:35:00,21.03,21.13,21.0,21.08,43200.0,21.03,21.13,21.0,21.08,43200.0
2010-04-19 12:40:00,21.08,21.11,21.0,21.06,41200.0,21.08,21.11,21.0,21.06,41200.0
2010-04-19 12:45:00,21.08,21.25,21.06,21.24,46000.0,21.08,21.25,21.06,21.24,46000.0
2010-04-19 12:50:00,21.24,21.24,21.11,21.11,18200.0,21.24,21.24,21.11,21.11,18200.0
2010-04-19 12:55:00,21.13,21.14,21.05,21.08,25800.0,21.13,21.14,21.05,21.08,25800.0
2010-04-19 13:00:00,21.07,21.11,21.07,21.09,27000.0,21.07,21.11,21.07,21.09,27000.0
2010-04-19 13:05:00,21.09,21.11,21.02,21.04,11600.0,21.09,21.11,21.02,21.04,11600.0
2010-04-19 13:10:00,21.04,21.04,21.02,21.02,9200.0,21.04,21.04,21.02,21.02,9200.0
2010-04-19 13:15:00,21.02,21.02,21.0,21.01,20400.0,21.02,21.02,21.0,21.01,20400.0
2010-04-19 13:20:00,21.02,21.09,21.02,21.08,17400.0,21.02,21.09,21.02,21.08,17400.0
2010-04-19 13:25:00,21.08,21.1,21.07,21.08,8800.0,21.08,21.1,21.07,21.08,8800.0
2010-04-19 13:30:00,21.1,21.13,21.06,21.06,13400.0,21.1,21.13,21.06,21.06,13400.0
2010-04-19 13:35:00,21.06,21.07,21.05,21.05,7400.0,21.06,21.07,21.05,21.05,7400.0
2010-04-19 13:40:00,21.05,21.11,21.05,21.06,26400.0,21.05,21.11,21.05,21.06,26400.0
2010-04-19 13:45:00,21.06,21.08,21.02,21.02,40000.0,21.06,21.08,21.02,21.02,40000.0
2010-04-19 13:50:00,21.02,21.03,20.96,21.02,43600.0,21.02,21.03,20.96,21.02,43600.0
2010-04-19 13:55:00,21.02,21.04,21.0,21.04,24000.0,21.02,21.04,21.0,21.04,24000.0
2010-04-19 14:00:00,21.03,21.06,21.02,21.05,31200.0,21.03,21.06,21.02,21.05,31200.0
2010-04-19 14:05:00,21.05,21.12,21.02,21.06,15800.0,21.05,21.12,21.02,21.06,15800.0
2010-04-19 14:10:00,21.05,21.09,21.02,21.08,35400.0,21.05,21.09,21.02,21.08,35400.0
2010-04-19 14:15:00,21.08,21.15,21.06,21.14,21800.0,21.08,21.15,21.06,21.14,21800.0
2010-04-19 14:20:00,21.15,21.25,21.15,21.19,65400.0,21.15,21.25,21.15,21.19,65400.0
2010-04-19 14:25:00,21.18,21.36,21.18,21.31,41200.0,21.18,21.36,21.18,21.31,41200.0
2010-04-19 14:30:00,21.31,21.39,21.29,21.39,16400.0,21.31,21.39,21.29,21.39,16400.0
2010-04-19 14:35:00,21.39,21.4,21.33,21.34,16200.0,21.39,21.4,21.33,21.34,16200.0
2010-04-19 14:40:00,21.34,21.41,21.31,21.39,31600.0,21.34,21.41,21.31,21.39,31600.0
2010-04-19 14:45:00,21.38,21.42,21.31,21.34,35800.0,21.38,21.42,21.31,21.34,35800.0
2010-04-19 14:50:00,21.35,21.36,21.34,21.34,3800.0,21.35,21.36,21.34,21.34,3800.0
2010-04-19 14:55:00,21.34,21.43,21.34,21.43,15600.0,21.34,21.43,21.34,21.43,15600.0
2010-04-19 15:00:00,21.43,21.5,21.36,21.36,41800.0,21.43,21.5,21.36,21.36,41800.0
2010-04-19 15:05:00,21.35,21.36,21.33,21.35,29600.0,21.35,21.36,21.33,21.35,29600.0
2010-04-19 15:10:00,21.36,21.36,21.31,21.32,22400.0,21.36,21.36,21.31,21.32,22400.0
2010-04-19 15:15:00,21.33,21.39,21.31,21.39,20000.0,21.33,21.39,21.31,21.39,20000.0
2010-04-19 15:20:00,21.37,21.41,21.35,21.35,32600.0,21.37,21.41,21.35,21.35,32600.0
2010-04-19 15:25:00,21.35,21.35,21.25,21.25,60400.0,21.35,21.35,21.25,21.25,60400.0
2010-04-19 15:30:00,21.26,21.26,21.2,21.22,24400.0,21.26,21.26,21.2,21.22,24400.0
2010-04-19 15:35:00,21.22,21.23,21.14,21.17,50200.0,21.22,21.23,21.14,21.17,50200.0
2010-04-19 15:40:00,21.17,21.21,21.12,21.18,39800.0,21.17,21.21,21.12,21.18,39800.0
2010-04-19 15:45:00,21.18,21.24,21.18,21.23,73200.0,21.18,21.24,21.18,21.23,73200.0
2010-04-19 15:50:00,21.23,21.24,21.15,21.2,77400.0,21.23,21.24,21.15,21.2,77400.0
2010-04-19 15:55:00,21.21,21.24,21.17,21.17,71800.0,21.21,21.24,21.17,21.17,71800.0
2010-04-20 09:30:00,21.31,21.61,21.31,21.57,69800.0,21.31,21.61,21.31,21.57,69800.0
2010-04-20 09:35:00,21.55,21.57,21.45,21.57,46800.0,21.55,21.57,21.45,21.57,46800.0
2010-04-20 09:40:00,21.56,21.57,21.48,21.55,38400.0,21.56,21.57,21.48,21.55,38400.0
2010-04-20 09:45:00,21.55,21.7,21.54,21.62,58200.0,21.55,21.7,21.54,21.62,58200.0
2010-04-20 09:50:00,21.62,21.62,21.49,21.61,30200.0,21.62,21.62,21.49,21.61,30200.0
2010-04-20 09:55:00,21.61,21.73,21.61,21.68,75400.0,21.61,21.73,21.61,21.68,75400.0
2010-04-20 10:00:00,21.68,21.77,21.63,21.7,41600.0,21.68,21.77,21.63,21.7,41600.0
2010-04-20 10:05:00,21.68,21.68,21.55,21.57,35400.0,21.68,21.68,21.55,21.57,35400.0
2010-04-20 10:10:00,21.56,21.59,21.48,21.5,57600.0,21.56,21.59,21.48,21.5,57600.0
2010-04-20 10:15:00,21.51,21.51,21.38,21.39,35600.0,21.51,21.51,21.38,21.39,35600.0
2010-04-20 10:20:00,21.39,21.41,21.25,21.36,49600.0,21.39,21.41,21.25,21.36,49600.0
2010-04-20 10:25:00,21.39,21.43,21.38,21.39,12200.0,21.39,21.43,21.38,21.39,12200.0
2010-04-20 10:30:00,21.39,21.45,21.33,21.45,16800.0,21.39,21.45,21.33,21.45,16800.0
2010-04-20 10:35:00,21.46,21.52,21.46,21.47,23600.0,21.46,21.52,21.46,21.47,23600.0
2010-04-20 10:40:00,21.47,21.52,21.43,21.52,22000.0,21.47,21.52,21.43,21.52,22000.0
2010-04-20 10:45:00,21.52,21.55,21.51,21.54,21000.0,21.52,21.55,21.51,21.54,21000.0
2010-04-20 10:50:00,21.53,21.54,21.5,21.54,5400.0,21.53,21.54,21.5,21.54,5400.0
2010-04-20 10:55:00,21.52,21.53,21.45,21.48,14400.0,21.52,21.53,21.45,21.48,14400.0
2010-04-20 11:00:00,21.48,21.52,21.47,21.51,19600.0,21.48,21.52,21.47,21.51,19600.0
2010-04-20 11:05:00,21.5,21.53,21.4,21.44,25600.0,21.5,21.53,21.4,21.44,25600.0
2010-04-20 11:10:00,21.44,21.48,21.44,21.48,2800.0,21.44,21.48,21.44,21.48,2800.0
2010-04-20 11:15:00,21.49,21.49,21.39,21.39,8400.0,21.49,21.49,21.39,21.39,8400.0
2010-04-20 11:20:00,21.39,21.43,21.39,21.43,6600.0,21.39,21.43,21.39,21.43,6600.0
2010-04-20 11:25:00,21.43,21.5,21.43,21.49,7800.0,21.43,21.5,21.43,21.49,7800.0
2010-04-20 11:30:00,21.49,21.49,21.47,21.47,4800.0,21.49,21.49,21.47,21.47,4800.0
2010-04-20 11:35:00,21.47,21.5,21.47,21.49,8600.0,21.47,21.5,21.47,21.49,8600.0
2010-04-20 11:40:00,21.49,21.49,21.46,21.46,9400.0,21.49,21.49,21.46,21.46,9400.0
2010-04-20 11:45:00,21.47,21.48,21.43,21.48,24600.0,21.47,21.48,21.43,21.48,24600.0
2010-04-20 11:50:00,21.47,21.49,21.45,21.49,18600.0,21.47,21.49,21.45,21.49,18600.0
2010-04-20 11:55:00,21.49,21.5,21.47,21.5,34400.0,21.49,21.5,21.47,21.5,34400.0
2010-04-20 12:00:00,21.49,21.49,21.49,21.49,10400.0,21.49,21.49,21.49,21.49,10400.0
2010-04-20 12:05:00,21.49,21.5,21.49,21.5,31200.0,21.49,21.5,21.49,21.5,31200.0
2010-04-20 12:10:00,21.5,21.5,21.48,21.48,14600.0,21.5,21.5,21.48,21.48,14600.0
2010-04-20 12:15:00,21.48,21.5,21.48,21.49,44400.0,21.48,21.5,21.48,21.49,44400.0
2010-04-20 12:20:00,21.49,21.49,21.48,21.49,15400.0,21.49,21.49,21.48,21.49,15400.0
2010-04-20 12:25:00,21.48,21.48,21.47,21.48,6400.0,21.48,21.48,21.47,21.48,6400.0
2010-04-20 12:30:00,21.47,21.48,21.47,21.48,13200.0,21.47,21.48,21.47,21.48,13200.0
2010-04-20 12:35:00,21.48,21.48,21.46,21.46,13800.0,21.48,21.48,21.46,21.46,13800.0
2010-04-20 12:40:00,21.47,21.47,21.46,21.47,2600.0,21.47,21.47,21.46,21.47,2600.0
2010-04-20 12:45:00,21.47,21.47,21.41,21.41,2200.0,21.47,21.47,21.41,21.41,2200.0
2010-04-20 12:50:00,21.41,21.41,21.32,21.37,28400.0,21.41,21.41,21.32,21.37,28400.0
2010-04-20 12:55:00,21.38,21.43,21.38,21.43,7800.0,21.38,21.43,21.38,21.43,7800.0
2010-04-20 13:00:00,21.43,21.46,21.43,21.43,21800.0,21.43,21.46,21.43,21.43,21800.0
2010-04-20 13:05:00,21.43,21.43,21.31,21.35,33400.0,21.43,21.43,21.31,21.35,33400.0
2010-04-20 13:10:00,21.33,21.34,21.29,21.31,7800.0,21.33,21.34,21.29,21.31,7800.0
2010-04-20 13:15:00,21.32,21.37,21.32,21.34,20200.0,21.32,21.37,21.32,21.34,20200.0
2010-04-20 13:20:00,21.35,21.35,21.32,21.35,8000.0,21.35,21.35,21.32,21.35,8000.0
2010-04-20 13:25:00,21.36,21.38,21.35,21.35,3200.0,21.36,21.38,21.35,21.35,3200.0
2010-04-20 13:30:00,21.36,21.4,21.36,21.36,27000.0,21.36,21.4,21.36,21.36,27000.0
2010-04-20 13:35:00,21.36,21.38,21.36,21.36,14000.0,21.36,21.38,21.36,21.36,14000.0
2010-04-20 13:40:00,21.36,21.38,21.34,21.35,11000.0,21.36,21.38,21.34,21.35,11000.0
2010-04-20 13:45:00,21.34,21.36,21.34,21.36,7000.0,21.34,21.36,21.34,21.36,7000.0
2010-04-20 13:50:00,21.35,21.36,21.29,21.33,16000.0,21.35,21.36,21.29,21.33,16000.0
2010-04-20 13:55:00,21.31,21.33,21.29,21.29,10200.0,21.31,21.33,21.29,21.29,10200.0
2010-04-20 14:00:00,21.29,21.31,21.28,21.31,8200.0,21.29,21.31,21.28,21.31,8200.0
2010-04-20 14:05:00,21.31,21.32,21.29,21.29,11400.0,21.31,21.32,21.29,21.29,11400.0
2010-04-20 14:10:00,21.29,21.3,21.27,21.27,11000.0,21.29,21.3,21.27,21.27,11000.0
2010-04-20 14:15:00,21.27,21.31,21.24,21.29,25800.0,21.27,21.31,21.24,21.29,25800.0
2010-04-20 14:20:00,21.29,21.3,21.25,21.27,17600.0,21.29,21.3,21.25,21.27,17600.0
2010-04-20 14:25:00,21.27,21.28,21.26,21.26,8000.0,21.27,21.28,21.26,21.26,8000.0
2010-04-20 14:30:00,21.25,21.25,21.19,21.2,8800.0,21.25,21.25,21.19,21.2,8800.0
2010-04-20 14:35:00,21.19,21.21,21.18,21.19,10600.0,21.19,21.21,21.18,21.19,10600.0
2010-04-20 14:40:00,21.18,21.21,21.18,21.19,6200.0,21.18,21.21,21.18,21.19,6200.0
2010-04-20 14:45:00,21.18,21.22,21.18,21.21,28200.0,21.18,21.22,21.18,21.21,28200.0
2010-04-20 14:50:00,21.2,21.2,21.19,21.19,14400.0,21.2,21.2,21.19,21.19,14400.0
2010-04-20 14:55:00,21.19,21.22,21.19,21.22,12800.0,21.19,21.22,21.19,21.22,12800.0
2010-04-20 15:00:00,21.22,21.25,21.22,21.24,27400.0,21.22,21.25,21.22,21.24,27400.0
2010-04-20 15:05:00,21.24,21.26,21.23,21.25,32000.0,21.24,21.26,21.23,21.25,32000.0
2010-04-20 15:10:00,21.25,21.29,21.24,21.25,18600.0,21.25,21.29,21.24,21.25,18600.0
2010-04-20 15:15:00,21.25,21.25,21.16,21.17,49400.0,21.25,21.25,21.16,21.17,49400.0
2010-04-20 15:20:00,21.18,21.18,21.1,21.13,41800.0,21.18,21.18,21.1,21.13,41800.0
2010-04-20 15:25:00,21.13,21.13,21.07,21.1,62600.0,21.13,21.13,21.07,21.1,62600.0
2010-04-20 15:30:00,21.09,21.1,21.07,21.09,34400.0,21.09,21.1,21.07,21.09,34400.0
2010-04-20 15:35:00,21.08,21.09,21.07,21.09,64000.0,21.08,21.09,21.07,21.09,64000.0
2010-04-20 15:40:00,21.09,21.09,21.05,21.09,38800.0,21.09,21.09,21.05,21.09,38800.0
2010-04-20 15:45:00,21.09,21.09,21.02,21.03,40800.0,21.09,21.09,21.02,21.03,40800.0
2010-04-20 15:50:00,21.04,21.09,21.0,21.0,90000.0,21.04,21.09,21.0,21.0,90000.0
2010-04-20 15:55:00,21.0,21.04,20.94,20.96,155400.0,21.0,21.04,20.94,20.96,155400.0
2010-04-21 09:30:00,21.09,21.28,21.05,21.19,42000.0,21.09,21.28,21.05,21.19,42000.0
2010-04-21 09:35:00,21.21,21.21,21.08,21.13,24200.0,21.21,21.21,21.08,21.13,24200.0
2010-04-21 09:40:00,21.14,21.25,21.11,21.11,43800.0,21.14,21.25,21.11,21.11,43800.0
2010-04-21 09:45:00,21.14,21.18,21.08,21.1,18000.0,21.14,21.18,21.08,21.1,18000.0
2010-04-21 09:50:00,21.1,21.11,21.01,21.04,29600.0,21.1,21.11,21.01,21.04,29600.0
2010-04-21 09:55:00,21.05,21.11,21.04,21.07,25400.0,21.05,21.11,21.04,21.07,25400.0
2010-04-21 10:00:00,21.08,21.1,20.96,20.98,36000.0,21.08,21.1,20.96,20.98,36000.0
2010-04-21 10:05:00,20.97,20.99,20.92,20.95,55000.0,20.97,20.99,20.92,20.95,55000.0
2010-04-21 10:10:00,20.96,20.96,20.89,20.9,26400.0,20.96,20.96,20.89,20.9,26400.0
2010-04-21 10:15:00,20.89,20.9,20.64,20.69,74200.0,20.89,20.9,20.64,20.69,74200.0
2010-04-21 10:20:00,20.7,20.75,20.56,20.59,101600.0,20.7,20.75,20.56,20.59,101600.0
2010-04-21 10:25:00,20.6,20.62,20.52,20.55,33600.0,20.6,20.62,20.52,20.55,33600.0
2010-04-21 10:30:00,20.52,20.52,20.35,20.5,128000.0,20.52,20.52,20.35,20.5,128000.0
2010-04-21 10:35:00,20.49,20.57,20.46,20.54,77400.0,20.49,20.57,20.46,20.54,77400.0
2010-04-21 10:40:00,20.54,20.75,20.54,20.69,33400.0,20.54,20.75,20.54,20.69,33400.0
2010-04-21 10:45:00,20.7,20.72,20.67,20.67,14600.0,20.7,20.72,20.67,20.67,14600.0
2010-04-21 10:50:00,20.67,20.68,20.53,20.61,18000.0,20.67,20.68,20.53,20.61,18000.0
2010-04-21 10:55:00,20.61,20.67,20.52,20.52,110400.0,20.61,20.67,20.52,20.52,110400.0
2010-04-21 11:00:00,20.54,20.63,20.54,20.58,20200.0,20.54,20.63,20.54,20.58,20200.0
2010-04-21 11:05:00,20.58,20.58,20.55,20.56,24400.0,20.58,20.58,20.55,20.56,24400.0
2010-04-21 11:10:00,20.57,20.57,20.45,20.46,39600.0,20.57,20.57,20.45,20.46,39600.0
2010-04-21 11:15:00,20.46,20.46,20.39,20.41,31800.0,20.46,20.46,20.39,20.41,31800.0
2010-04-21 11:20:00,20.42,20.49,20.41,20.44,29800.0,20.42,20.49,20.41,20.44,29800.0
2010-04-21 11:25:00,20.43,20.43,20.33,20.43,32600.0,20.43,20.43,20.33,20.43,32600.0
2010-04-21 11:30:00,20.42,20.47,20.38,20.43,20800.0,20.42,20.47,20.38,20.43,20800.0
2010-04-21 11:35:00,20.43,20.43,20.37,20.38,23600.0,20.43,20.43,20.37,20.38,23600.0
2010-04-21 11:40:00,20.37,20.39,20.36,20.38,10800.0,20.37,20.39,20.36,20.38,10800.0
2010-04-21 11:45:00,20.38,20.43,20.37,20.42,25200.0,20.38,20.43,20.37,20.42,25200.0
2010-04-21 11:50:00,20.42,20.48,20.41,20.47,21000.0,20.42,20.48,20.41,20.47,21000.0
2010-04-21 11:55:00,20.48,20.51,20.45,20.45,24600.0,20.48,20.51,20.45,20.45,24600.0
2010-04-21 12:00:00,20.45,20.5,20.45,20.5,9400.0,20.45,20.5,20.45,20.5,9400.0
2010-04-21 12:05:00,20.5,20.5,20.48,20.5,16400.0,20.5,20.5,20.48,20.5,16400.0
2010-04-21 12:10:00,20.5,20.5,20.47,20.47,9000.0,20.5,20.5,20.47,20.47,9000.0
2010-04-21 12:15:00,20.47,20.5,20.47,20.5,8400.0,20.47,20.5,20.47,20.5,8400.0
2010-04-21 12:20:00,20.5,20.51,20.46,20.47,20000.0,20.5,20.51,20.46,20.47,20000.0
2010-04-21 12:25:00,20.49,20.55,20.48,20.55,17000.0,20.49,20.55,20.48,20.55,17000.0
2010-04-21 12:30:00,20.55,20.55,20.53,20.55,18400.0,20.55,20.55,20.53,20.55,18400.0
2010-04-21 12:35:00,20.55,20.55,20.55,20.55,38800.0,20.55,20.55,20.55,20.55,38800.0
2010-04-21 12:40:00,20.55,20.56,20.54,20.55,43200.0,20.55,20.56,20.54,20.55,43200.0
2010-04-21 12:45:00,20.55,20.55,20.55,20.55,35800.0,20.55,20.55,20.55,20.55,35800.0
2010-04-21 12:50:00,20.55,20.59,20.55,20.57,128000.0,20.55,20.59,20.55,20.57,128000.0
2010-04-21 12:55:00,20.57,20.6,20.57,20.6,19800.0,20.57,20.6,20.57,20.6,19800.0
2010-04-21 13:00:00,20.59,20.6,20.54,20.57,80600.0,20.59,20.6,20.54,20.57,80600.0
2010-04-21 13:05:00,20.58,20.59,20.57,20.59,15600.0,20.58,20.59,20.57,20.59,15600.0
2010-04-21 13:10:00,20.6,20.63,20.55,20.57,52000.0,20.6,20.63,20.55,20.57,52000.0
2010-04-21 13:15:00,20.57,20.57,20.56,20.57,19400.0,20.57,20.57,20.56,20.57,19400.0
2010-04-21 13:20:00,20.57,20.59,20.57,20.58,26400.0,20.57,20.59,20.57,20.58,26400.0
2010-04-21 13:25:00,20.59,20.59,20.58,20.58,35600.0,20.59,20.59,20.58,20.58,35600.0
2010-04-21 13:30:00,20.59,20.61,20.59,20.61,29000.0,20.59,20.61,20.59,20.61,29000.0
2010-04-21 13:35:00,20.61,20.65,20.61,20.65,17800.0,20.61,20.65,20.61,20.65,17800.0
2010-04-21 13:40:00,20.65,20.66,20.63,20.64,27200.0,20.65,20.66,20.63,20.64,27200.0
2010-04-21 13:45:00,20.64,20.67,20.64,20.67,18600.0,20.64,20.67,20.64,20.67,18600.0
2010-04-21 13:50:00,20.67,20.7,20.66,20.68,37400.0,20.67,20.7,20.66,20.68,37400.0
2010-04-21 13:55:00,20.68,20.72,20.66,20.68,47600.0,20.68,20.72,20.66,20.68,47600.0
2010-04-21 14:00:00,20.68,20.71,20.68,20.69,15600.0,20.68,20.71,20.68,20.69,15600.0
2010-04-21 14:05:00,20.7,20.73,20.7,20.7,35200.0,20.7,20.73,20.7,20.7,35200.0
2010-04-21 14:10:00,20.7,20.71,20.68,20.71,40000.0,20.7,20.71,20.68,20.71,40000.0
2010-04-21 14:15:00,20.7,20.71,20.65,20.67,61200.0,20.7,20.71,20.65,20.67,61200.0
2010-04-21 14:20:00,20.66,20.72,20.66,20.69,34800.0,20.66,20.72,20.66,20.69,34800.0
2010-04-21 14:25:00,20.68,20.7,20.66,20.69,32200.0,20.68,20.7,20.66,20.69,32200.0
2010-04-21 14:30:00,20.69,20.7,20.63,20.69,37600.0,20.69,20.7,20.63,20.69,37600.0
2010-04-21 14:35:00,20.68,20.68,20.66,20.68,56400.0,20.68,20.68,20.66,20.68,56400.0
2010-04-21 14:40:00,20.68,20.72,20.68,20.68,18000.0,20.68,20.72,20.68,20.68,18000.0
2010-04-21 14:45:00,20.68,20.7,20.67,20.68,18400.0,20.68,20.7,20.67,20.68,18400.0
2010-04-21 14:50:00,20.68,20.68,20.67,20.68,20200.0,20.68,20.68,20.67,20.68,20200.0
2010-04-21 14:55:00,20.68,20.76,20.67,20.76,39400.0,20.68,20.76,20.67,20.76,39400.0
2010-04-21 15:00:00,20.77,20.79,20.68,20.68,43000.0,20.77,20.79,20.68,20.68,43000.0
2010-04-21 15:05:00,20.68,20.69,20.67,20.68,55200.0,20.68,20.69,20.67,20.68,55200.0
2010-04-21 15:10:00,20.68,20.68,20.6,20.62,66800.0,20.68,20.68,20.6,20.62,66800.0
2010-04-21 15:15:00,20.63,20.67,20.62,20.66,39200.0,20.63,20.67,20.62,20.66,39200.0
2010-04-21 15:20:00,20.66,20.68,20.61,20.68,43200.0,20.66,20.68,20.61,20.68,43200.0
2010-04-21 15:25:00,20.68,20.72,20.68,20.7,34400.0,20.68,20.72,20.68,20.7,34400.0
2010-04-21 15:30:00,20.7,20.78,20.68,20.75,55600.0,20.7,20.78,20.68,20.75,55600.0
2010-04-21 15:35:00,20.75,20.78,20.69,20.69,49400.0,20.75,20.78,20.69,20.69,49400.0
2010-04-21 15:40:00,20.7,20.76,20.68,20.75,41600.0,20.7,20.76,20.68,20.75,41600.0
2010-04-21 15:45:00,20.75,20.78,20.7,20.71,41400.0,20.75,20.78,20.7,20.71,41400.0
2010-04-21 15:50:00,20.72,20.73,20.68,20.68,67000.0,20.72,20.73,20.68,20.68,67000.0
2010-04-21 15:55:00,20.68,20.73,20.68,20.71,108400.0,20.68,20.73,20.68,20.71,108400.0
2010-04-22 09:30:00,20.41,20.64,20.4,20.61,40800.0,20.41,20.64,20.4,20.61,40800.0
2010-04-22 09:35:00,20.65,20.66,20.5,20.53,18000.0,20.65,20.66,20.5,20.53,18000.0
2010-04-22 09:40:00,20.53,20.54,20.42,20.48,32400.0,20.53,20.54,20.42,20.48,32400.0
2010-04-22 09:45:00,20.45,20.5,20.41,20.5,40400.0,20.45,20.5,20.41,20.5,40400.0
2010-04-22 09:50:00,20.5,20.54,20.49,20.54,40400.0,20.5,20.54,20.49,20.54,40400.0
2010-04-22 09:55:00,20.54,20.61,20.5,20.61,32200.0,20.54,20.61,20.5,20.61,32200.0
2010-04-22 10:00:00,20.6,20.65,20.55,20.57,39200.0,20.6,20.65,20.55,20.57,39200.0
2010-04-22 10:05:00,20.57,20.64,20.57,20.63,47200.0,20.57,20.64,20.57,20.63,47200.0
2010-04-22 10:10:00,20.63,20.67,20.62,20.63,37000.0,20.63,20.67,20.62,20.63,37000.0
2010-04-22 10:15:00,20.63,20.68,20.63,20.67,21800.0,20.63,20.68,20.63,20.67,21800.0
2010-04-22 10:20:00,20.68,20.75,20.67,20.75,34400.0,20.68,20.75,20.67,20.75,34400.0
2010-04-22 10:25:00,20.75,20.89,20.5,20.89,53200.0,20.75,20.89,20.5,20.89,53200.0
2010-04-22 10:30:00,20.89,20.99,20.77,20.99,48000.0,20.89,20.99,20.77,20.99,48000.0
2010-04-22 10:35:00,20.99,21.09,20.97,21.07,47000.0,20.99,21.09,20.97,21.07,47000.0
2010-04-22 10:40:00,21.07,21.07,20.97,20.99,71800.0,21.07,21.07,20.97,20.99,71800.0
2010-04-22 10:45:00,21.0,21.04,20.94,21.0,36000.0,21.0,21.04,20.94,21.0,36000.0
2010-04-22 10:50:00,21.0,21.02,20.97,21.0,48800.0,21.0,21.02,20.97,21.0,48800.0
2010-04-22 10:55:00,21.0,21.02,20.98,21.0,36800.0,21.0,21.02,20.98,21.0,36800.0
2010-04-22 11:00:00,20.99,21.0,20.99,21.0,13400.0,20.99,21.0,20.99,21.0,13400.0
2010-04-22 11:05:00,21.0,21.0,20.96,20.96,22600.0,21.0,21.0,20.96,20.96,22600.0
2010-04-22 11:10:00,20.97,20.97,20.94,20.95,24800.0,20.97,20.97,20.94,20.95,24800.0
2010-04-22 11:15:00,20.95,20.97,20.93,20.96,17600.0,20.95,20.97,20.93,20.96,17600.0
2010-04-22 11:20:00,20.96,20.97,20.91,20.93,25200.0,20.96,20.97,20.91,20.93,25200.0
2010-04-22 11:25:00,20.93,20.96,20.93,20.95,11400.0,20.93,20.96,20.93,20.95,11400.0
2010-04-22 11:30:00,20.95,20.96,20.9,20.95,35600.0,20.95,20.96,20.9,20.95,35600.0
2010-04-22 11:35:00,20.95,20.96,20.93,20.96,25000.0,20.95,20.96,20.93,20.96,25000.0
2010-04-22 11:40:00,20.96,20.98,20.96,20.97,30000.0,20.96,20.98,20.96,20.97,30000.0
2010-04-22 11:45:00,20.98,20.98,20.93,20.94,42800.0,20.98,20.98,20.93,20.94,42800.0
2010-04-22 11:50:00,20.94,21.02,20.94,21.0,27800.0,20.94,21.02,20.94,21.0,27800.0
2010-04-22 11:55:00,21.0,21.03,20.99,21.02,33000.0,21.0,21.03,20.99,21.02,33000.0
2010-04-22 12:00:00,21.02,21.03,21.0,21.03,12600.0,21.02,21.03,21.0,21.03,12600.0
2010-04-22 12:05:00,21.02,21.13,21.02,21.13,30800.0,21.02,21.13,21.02,21.13,30800.0
2010-04-22 12:10:00,21.11,21.11,21.06,21.07,98600.0,21.11,21.11,21.06,21.07,98600.0
2010-04-22 12:15:00,21.05,21.06,21.03,21.05,12200.0,21.05,21.06,21.03,21.05,12200.0
2010-04-22 12:20:00,21.04,21.06,21.03,21.06,7600.0,21.04,21.06,21.03,21.06,7600.0
2010-04-22 12:25:00,21.07,21.07,21.04,21.04,10000.0,21.07,21.07,21.04,21.04,10000.0
2010-04-22 12:30:00,21.04,21.06,21.03,21.05,13600.0,21.04,21.06,21.03,21.05,13600.0
2010-04-22 12:35:00,21.04,21.06,21.04,21.05,11800.0,21.04,21.06,21.04,21.05,11800.0
2010-04-22 12:40:00,21.05,21.06,21.05,21.06,9600.0,21.05,21.06,21.05,21.06,9600.0
2010-04-22 12:45:00,21.07,21.07,20.99,21.0,24200.0,21.07,21.07,20.99,21.0,24200.0
2010-04-22 12:50:00,21.0,21.01,20.99,21.0,31000.0,21.0,21.01,20.99,21.0,31000.0
2010-04-22 12:55:00,21.0,21.0,21.0,21.0,12800.0,21.0,21.0,21.0,21.0,12800.0
2010-04-22 13:00:00,21.0,21.0,20.99,21.0,14600.0,21.0,21.0,20.99,21.0,14600.0
2010-04-22 13:05:00,21.0,21.08,21.0,21.07,30200.0,21.0,21.08,21.0,21.07,30200.0
2010-04-22 13:10:00,21.07,21.08,21.07,21.08,17600.0,21.07,21.08,21.07,21.08,17600.0
2010-04-22 13:15:00,21.08,21.09,20.99,20.99,51000.0,21.08,21.09,20.99,20.99,51000.0
2010-04-22 13:20:00,20.99,21.02,20.99,21.0,15400.0,20.99,21.02,20.99,21.0,15400.0
2010-04-22 13:25:00,20.99,21.02,20.99,21.0,19800.0,20.99,21.02,20.99,21.0,19800.0
2010-04-22 13:30:00,20.99,21.02,20.96,20.96,56400.0,20.99,21.02,20.96,20.96,56400.0
2010-04-22 13:35:00,20.97,20.99,20.97,20.98,15600.0,20.97,20.99,20.97,20.98,15600.0
2010-04-22 13:40:00,20.98,20.98,20.92,20.94,18600.0,20.98,20.98,20.92,20.94,18600.0
2010-04-22 13:45:00,20.95,21.06,20.95,21.06,6200.0,20.95,21.06,20.95,21.06,6200.0
2010-04-22 13:50:00,21.07,21.09,21.06,21.08,21400.0,21.07,21.09,21.06,21.08,21400.0
2010-04-22 13:55:00,21.08,21.14,21.07,21.13,39000.0,21.08,21.14,21.07,21.13,39000.0
2010-04-22 14:00:00,21.13,21.14,21.06,21.06,78800.0,21.13,21.14,21.06,21.06,78800.0
2010-04-22 14:05:00,21.05,21.07,21.01,21.07,16800.0,21.05,21.07,21.01,21.07,16800.0
2010-04-22 14:10:00,21.07,21.08,21.02,21.02,15400.0,21.07,21.08,21.02,21.02,15400.0
2010-04-22 14:15:00,21.03,21.08,21.02,21.06,9400.0,21.03,21.08,21.02,21.06,9400.0
2010-04-22 14:20:00,21.07,21.08,21.05,21.07,25800.0,21.07,21.08,21.05,21.07,25800.0
2010-04-22 14:25:00,21.05,21.14,21.05,21.13,33800.0,21.05,21.14,21.05,21.13,33800.0
2010-04-22 14:30:00,21.13,21.19,21.12,21.13,71600.0,21.13,21.19,21.12,21.13,71600.0
2010-04-22 14:35:00,21.13,21.16,21.1,21.16,20200.0,21.13,21.16,21.1,21.16,20200.0
2010-04-22 14:40:00,21.16,21.16,21.12,21.16,29600.0,21.16,21.16,21.12,21.16,29600.0
2010-04-22 14:45:00,21.15,21.2,21.15,21.18,18200.0,21.15,21.2,21.15,21.18,18200.0
2010-04-22 14:50:00,21.18,21.18,21.14,21.15,43800.0,21.18,21.18,21.14,21.15,43800.0
2010-04-22 14:55:00,21.16,21.22,21.16,21.22,16200.0,21.16,21.22,21.16,21.22,16200.0
2010-04-22 15:00:00,21.21,21.25,21.18,21.19,36800.0,21.21,21.25,21.18,21.19,36800.0
2010-04-22 15:05:00,21.19,21.2,21.15,21.15,27400.0,21.19,21.2,21.15,21.15,27400.0
2010-04-22 15:10:00,21.16,21.21,21.16,21.21,38600.0,21.16,21.21,21.16,21.21,38600.0
2010-04-22 15:15:00,21.2,21.25,21.2,21.25,45800.0,21.2,21.25,21.2,21.25,45800.0
2010-04-22 15:20:00,21.25,21.28,21.23,21.24,72200.0,21.25,21.28,21.23,21.24,72200.0
2010-04-22 15:25:00,21.23,21.29,21.23,21.25,64600.0,21.23,21.29,21.23,21.25,64600.0
2010-04-22 15:30:00,21.25,21.25,21.11,21.13,84800.0,21.25,21.25,21.11,21.13,84800.0
2010-04-22 15:35:00,21.12,21.18,21.07,21.09,62400.0,21.12,21.18,21.07,21.09,62400.0
2010-04-22 15:40:00,21.08,21.2,21.07,21.18,45000.0,21.08,21.2,21.07,21.18,45000.0
2010-04-22 15:45:00,21.18,21.21,21.12,21.15,56000.0,21.18,21.21,21.12,21.15,56000.0
2010-04-22 15:50:00,21.15,21.19,21.13,21.13,90800.0,21.15,21.19,21.13,21.13,90800.0
2010-04-22 15:55:00,21.13,21.13,21.06,21.11,84800.0,21.13,21.13,21.06,21.11,84800.0
2010-04-23 09:30:00,21.17,21.43,21.16,21.43,37200.0,21.17,21.43,21.16,21.43,37200.0
2010-04-23 09:35:00,21.43,21.54,21.36,21.46,33600.0,21.43,21.54,21.36,21.46,33600.0
2010-04-23 09:40:00,21.46,21.53,21.3,21.3,31800.0,21.46,21.53,21.3,21.3,31800.0
2010-04-23 09:45:00,21.33,21.34,21.11,21.25,44600.0,21.33,21.34,21.11,21.25,44600.0
2010-04-23 09:50:00,21.27,21.31,21.2,21.31,11800.0,21.27,21.31,21.2,21.31,11800.0
2010-04-23 09:55:00,21.38,21.43,21.38,21.42,57800.0,21.38,21.43,21.38,21.42,57800.0
2010-04-23 10:00:00,21.43,21.5,21.43,21.43,21000.0,21.43,21.5,21.43,21.43,21000.0
2010-04-23 10:05:00,21.45,21.5,21.42,21.49,14400.0,21.45,21.5,21.42,21.49,14400.0
2010-04-23 10:10:00,21.48,21.5,21.46,21.46,15400.0,21.48,21.5,21.46,21.46,15400.0
2010-04-23 10:15:00,21.46,21.47,21.4,21.46,20600.0,21.46,21.47,21.4,21.46,20600.0
2010-04-23 10:20:00,21.46,21.48,21.46,21.47,17200.0,21.46,21.48,21.46,21.47,17200.0
2010-04-23 10:25:00,21.46,21.51,21.46,21.47,46200.0,21.46,21.51,21.46,21.47,46200.0
2010-04-23 10:30:00,21.45,21.5,21.42,21.43,20200.0,21.45,21.5,21.42,21.43,20200.0
2010-04-23 10:35:00,21.43,21.53,21.43,21.53,10400.0,21.43,21.53,21.43,21.53,10400.0
2010-04-23 10:40:00,21.54,21.62,21.53,21.61,29200.0,21.54,21.62,21.53,21.61,29200.0
2010-04-23 10:45:00,21.6,21.6,21.45,21.48,9800.0,21.6,21.6,21.45,21.48,9800.0
2010-04-23 10:50:00,21.48,21.52,21.46,21.52,13400.0,21.48,21.52,21.46,21.52,13400.0
2010-04-23 10:55:00,21.52,21.52,21.48,21.5,12600.0,21.52,21.52,21.48,21.5,12600.0
2010-04-23 11:00:00,21.5,21.51,21.43,21.45,23200.0,21.5,21.51,21.43,21.45,23200.0
2010-04-23 11:05:00,21.45,21.45,21.37,21.39,18000.0,21.45,21.45,21.37,21.39,18000.0
2010-04-23 11:10:00,21.4,21.42,21.39,21.41,9800.0,21.4,21.42,21.39,21.41,9800.0
2010-04-23 11:15:00,21.43,21.46,21.41,21.42,21600.0,21.43,21.46,21.41,21.42,21600.0
2010-04-23 11:20:00,21.42,21.42,21.35,21.35,14400.0,21.42,21.42,21.35,21.35,14400.0
2010-04-23 11:25:00,21.35,21.35,21.3,21.35,12400.0,21.35,21.35,21.3,21.35,12400.0
2010-04-23 11:30:00,21.35,21.35,21.3,21.3,6600.0,21.35,21.35,21.3,21.3,6600.0
2010-04-23 11:35:00,21.3,21.42,21.3,21.42,6600.0,21.3,21.42,21.3,21.42,6600.0
2010-04-23 11:40:00,21.42,21.43,21.38,21.42,59400.0,21.42,21.43,21.38,21.42,59400.0
2010-04-23 11:45:00,21.42,21.42,21.35,21.35,10800.0,21.42,21.42,21.35,21.35,10800.0
2010-04-23 11:50:00,21.35,21.36,21.33,21.36,14800.0,21.35,21.36,21.33,21.36,14800.0
2010-04-23 11:55:00,21.35,21.39,21.35,21.39,7800.0,21.35,21.39,21.35,21.39,7800.0
2010-04-23 12:00:00,21.39,21.42,21.38,21.41,4400.0,21.39,21.42,21.38,21.41,4400.0
2010-04-23 12:05:00,21.41,21.43,21.4,21.43,13800.0,21.41,21.43,21.4,21.43,13800.0
2010-04-23 12:10:00,21.42,21.43,21.4,21.41,26200.0,21.42,21.43,21.4,21.41,26200.0
2010-04-23 12:15:00,21.41,21.41,21.36,21.39,23000.0,21.41,21.41,21.36,21.39,23000.0
2010-04-23 12:20:00,21.39,21.42,21.38,21.39,8800.0,21.39,21.42,21.38,21.39,8800.0
2010-04-23 12:25:00,21.4,21.42,21.4,21.41,18200.0,21.4,21.42,21.4,21.41,18200.0
2010-04-23 12:30:00,21.4,21.42,21.4,21.41,24000.0,21.4,21.42,21.4,21.41,24000.0
2010-04-23 12:35:00,21.41,21.46,21.41,21.46,39600.0,21.41,21.46,21.41,21.46,39600.0
2010-04-23 12:40:00,21.46,21.5,21.46,21.5,13000.0,21.46,21.5,21.46,21.5,13000.0
2010-04-23 12:45:00,21.5,21.6,21.5,21.59,19000.0,21.5,21.6,21.5,21.59,19000.0
2010-04-23 12:50:00,21.59,21.61,21.59,21.6,27200.0,21.59,21.61,21.59,21.6,27200.0
2010-04-23 12:55:00,21.61,21.75,21.6,21.72,54000.0,21.61,21.75,21.6,21.72,54000.0
2010-04-23 13:00:00,21.72,21.75,21.7,21.71,112400.0,21.72,21.75,21.7,21.71,112400.0
2010-04-23 13:05:00,21.71,21.74,21.68,21.73,45800.0,21.71,21.74,21.68,21.73,45800.0
2010-04-23 13:10:00,21.73,21.74,21.71,21.74,18600.0,21.73,21.74,21.71,21.74,18600.0
2010-04-23 13:15:00,21.74,21.75,21.68,21.68,20000.0,21.74,21.75,21.68,21.68,20000.0
2010-04-23 13:20:00,21.68,21.72,21.67,21.67,64000.0,21.68,21.72,21.67,21.67,64000.0
2010-04-23 13:25:00,21.68,21.69,21.68,21.68,17800.0,21.68,21.69,21.68,21.68,17800.0
2010-04-23 13:30:00,21.68,21.68,21.67,21.67,5600.0,21.68,21.68,21.67,21.67,5600.0
2010-04-23 13:35:00,21.67,21.7,21.65,21.7,10400.0,21.67,21.7,21.65,21.7,10400.0
2010-04-23 13:40:00,21.7,21.7,21.68,21.7,13800.0,21.7,21.7,21.68,21.7,13800.0
2010-04-23 13:45:00,21.7,21.73,21.7,21.73,69800.0,21.7,21.73,21.7,21.73,69800.0
2010-04-23 13:50:00,21.72,21.74,21.71,21.73,9600.0,21.72,21.74,21.71,21.73,9600.0
2010-04-23 13:55:00,21.72,21.79,21.72,21.78,15800.0,21.72,21.79,21.72,21.78,15800.0
2010-04-23 14:00:00,21.77,21.77,21.74,21.75,7400.0,21.77,21.77,21.74,21.75,7400.0
2010-04-23 14:05:00,21.75,21.76,21.72,21.76,9600.0,21.75,21.76,21.72,21.76,9600.0
2010-04-23 14:10:00,21.76,21.82,21.76,21.82,20000.0,21.76,21.82,21.76,21.82,20000.0
2010-04-23 14:15:00,21.83,21.84,21.8,21.8,17800.0,21.83,21.84,21.8,21.8,17800.0
2010-04-23 14:20:00,21.8,21.81,21.79,21.79,4400.0,21.8,21.81,21.79,21.79,4400.0
2010-04-23 14:25:00,21.8,21.8,21.78,21.78,7400.0,21.8,21.8,21.78,21.78,7400.0
2010-04-23 14:30:00,21.78,21.78,21.73,21.75,9200.0,21.78,21.78,21.73,21.75,9200.0
2010-04-23 14:35:00,21.75,21.75,21.72,21.74,9600.0,21.75,21.75,21.72,21.74,9600.0
2010-04-23 14:40:00,21.74,21.75,21.73,21.75,7000.0,21.74,21.75,21.73,21.75,7000.0
2010-04-23 14:45:00,21.75,21.76,21.74,21.74,20600.0,21.75,21.76,21.74,21.74,20600.0
2010-04-23 14:50:00,21.75,21.77,21.74,21.77,47600.0,21.75,21.77,21.74,21.77,47600.0
2010-04-23 14:55:00,21.77,21.82,21.75,21.81,33200.0,21.77,21.82,21.75,21.81,33200.0
2010-04-23 15:00:00,21.81,21.85,21.78,21.85,62800.0,21.81,21.85,21.78,21.85,62800.0
2010-04-23 15:05:00,21.85,21.85,21.8,21.84,17600.0,21.85,21.85,21.8,21.84,17600.0
2010-04-23 15:10:00,21.84,21.91,21.84,21.9,14000.0,21.84,21.91,21.84,21.9,14000.0
2010-04-23 15:15:00,21.9,21.9,21.87,21.9,20200.0,21.9,21.9,21.87,21.9,20200.0
2010-04-23 15:20:00,21.9,21.9,21.86,21.86,16800.0,21.9,21.9,21.86,21.86,16800.0
2010-04-23 15:25:00,21.87,21.87,21.86,21.86,7400.0,21.87,21.87,21.86,21.86,7400.0
2010-04-23 15:30:00,21.86,21.86,21.83,21.84,28200.0,21.86,21.86,21.83,21.84,28200.0
2010-04-23 15:35:00,21.84,21.84,21.78,21.78,39800.0,21.84,21.84,21.78,21.78,39800.0
2010-04-23 15:40:00,21.78,21.81,21.74,21.75,72200.0,21.78,21.81,21.74,21.75,72200.0
2010-04-23 15:45:00,21.75,21.8,21.75,21.77,44600.0,21.75,21.8,21.75,21.77,44600.0
2010-04-23 15:50:00,21.79,21.85,21.78,21.85,38200.0,21.79,21.85,21.78,21.85,38200.0
2010-04-23 15:55:00,21.85,21.86,21.82,21.82,83600.0,21.85,21.86,21.82,21.82,83600.0
2010-04-26 09:30:00,22.05,22.21,21.93,22.15,90600.0,22.05,22.21,21.93,22.15,90600.0
2010-04-26 09:35:00,22.17,22.18,22.13,22.15,27800.0,22.17,22.18,22.13,22.15,27800.0
2010-04-26 09:40:00,22.14,22.15,21.99,21.99,45000.0,22.14,22.15,21.99,21.99,45000.0
2010-04-26 09:45:00,21.99,22.0,21.92,22.0,28400.0,21.99,22.0,21.92,22.0,28400.0
2010-04-26 09:50:00,22.0,22.1,22.0,22.1,34400.0,22.0,22.1,22.0,22.1,34400.0
2010-04-26 09:55:00,22.1,22.1,22.0,22.04,26600.0,22.1,22.1,22.0,22.04,26600.0
2010-04-26 10:00:00,22.05,22.1,21.99,22.0,87200.0,22.05,22.1,21.99,22.0,87200.0
2010-04-26 10:05:00,22.0,22.02,22.0,22.0,18400.0,22.0,22.02,22.0,22.0,18400.0
2010-04-26 10:10:00,22.0,22.07,22.0,22.05,13600.0,22.0,22.07,22.0,22.05,13600.0
2010-04-26 10:15:00,22.05,22.05,21.92,21.92,24200.0,22.05,22.05,21.92,21.92,24200.0
2010-04-26 10:20:00,21.91,22.03,21.89,22.02,22800.0,21.91,22.03,21.89,22.02,22800.0
2010-04-26 10:25:00,22.02,22.07,21.93,21.93,15600.0,22.02,22.07,21.93,21.93,15600.0
2010-04-26 10:30:00,21.93,21.96,21.89,21.92,20400.0,21.93,21.96,21.89,21.92,20400.0
2010-04-26 10:35:00,21.92,21.96,21.92,21.93,12800.0,21.92,21.96,21.92,21.93,12800.0
2010-04-26 10:40:00,21.93,21.95,21.93,21.93,15400.0,21.93,21.95,21.93,21.93,15400.0
2010-04-26 10:45:00,21.93,21.96,21.93,21.93,11800.0,21.93,21.96,21.93,21.93,11800.0
2010-04-26 10:50:00,21.93,21.93,21.91,21.92,13200.0,21.93,21.93,21.91,21.92,13200.0
2010-04-26 10:55:00,21.92,21.93,21.86,21.86,10000.0,21.92,21.93,21.86,21.86,10000.0
2010-04-26 11:00:00,21.86,22.0,21.86,21.94,34600.0,21.86,22.0,21.86,21.94,34600.0
2010-04-26 11:05:00,21.93,21.99,21.91,21.99,17200.0,21.93,21.99,21.91,21.99,17200.0
2010-04-26 11:10:00,21.98,22.0,21.97,21.99,15800.0,21.98,22.0,21.97,21.99,15800.0
2010-04-26 11:15:00,21.99,22.0,21.97,21.97,58600.0,21.99,22.0,21.97,21.97,58600.0
2010-04-26 11:20:00,21.98,22.0,21.97,22.0,7200.0,21.98,22.0,21.97,22.0,7200.0
2010-04-26 11:25:00,21.99,21.99,21.96,21.97,8800.0,21.99,21.99,21.96,21.97,8800.0
2010-04-26 11:30:00,21.97,21.99,21.9,21.9,14200.0,21.97,21.99,21.9,21.9,14200.0
2010-04-26 11:35:00,21.9,21.91,21.88,21.9,69600.0,21.9,21.91,21.88,21.9,69600.0
2010-04-26 11:40:00,21.89,21.93,21.88,21.89,38000.0,21.89,21.93,21.88,21.89,38000.0
2010-04-26 11:45:00,21.89,21.93,21.88,21.92,20800.0,21.89,21.93,21.88,21.92,20800.0
2010-04-26 11:50:00,21.91,21.91,21.85,21.85,23000.0,21.91,21.91,21.85,21.85,23000.0
2010-04-26 11:55:00,21.85,21.89,21.84,21.89,17800.0,21.85,21.89,21.84,21.89,17800.0
2010-04-26 12:00:00,21.89,21.89,21.85,21.86,10800.0,21.89,21.89,21.85,21.86,10800.0
2010-04-26 12:05:00,21.86,21.87,21.84,21.85,7200.0,21.86,21.87,21.84,21.85,7200.0
2010-04-26 12:10:00,21.85,21.91,21.85,21.9,5400.0,21.85,21.91,21.85,21.9,5400.0
2010-04-26 12:15:00,21.91,21.91,21.86,21.86,10600.0,21.91,21.91,21.86,21.86,10600.0
2010-04-26 12:20:00,21.86,21.86,21.83,21.84,12200.0,21.86,21.86,21.83,21.84,12200.0
2010-04-26 12:25:00,21.83,21.84,21.83,21.83,5600.0,21.83,21.84,21.83,21.83,5600.0
2010-04-26 12:30:00,21.83,21.85,21.82,21.85,16200.0,21.83,21.85,21.82,21.85,16200.0
2010-04-26 12:35:00,21.84,21.86,21.84,21.84,5600.0,21.84,21.86,21.84,21.84,5600.0
2010-04-26 12:40:00,21.83,21.83,21.81,21.81,9800.0,21.83,21.83,21.81,21.81,9800.0
2010-04-26 12:45:00,21.81,21.81,21.78,21.79,23600.0,21.81,21.81,21.78,21.79,23600.0
2010-04-26 12:50:00,21.79,21.86,21.75,21.75,37600.0,21.79,21.86,21.75,21.75,37600.0
2010-04-26 12:55:00,21.75,21.77,21.73,21.77,18200.0,21.75,21.77,21.73,21.77,18200.0
2010-04-26 13:00:00,21.77,21.79,21.77,21.77,14200.0,21.77,21.79,21.77,21.77,14200.0
2010-04-26 13:05:00,21.77,21.77,21.74,21.74,7200.0,21.77,21.77,21.74,21.74,7200.0
2010-04-26 13:10:00,21.73,21.73,21.68,21.68,9200.0,21.73,21.73,21.68,21.68,9200.0
2010-04-26 13:15:00,21.68,21.69,21.64,21.69,11000.0,21.68,21.69,21.64,21.69,11000.0
2010-04-26 13:20:00,21.7,21.7,21.66,21.67,4400.0,21.7,21.7,21.66,21.67,4400.0
2010-04-26 13:25:00,21.67,21.72,21.67,21.71,12000.0,21.67,21.72,21.67,21.71,12000.0
2010-04-26 13:30:00,21.71,21.71,21.65,21.65,9200.0,21.71,21.71,21.65,21.65,9200.0
2010-04-26 13:35:00,21.65,21.66,21.6,21.65,10800.0,21.65,21.66,21.6,21.65,10800.0
2010-04-26 13:40:00,21.63,21.66,21.61,21.66,7400.0,21.63,21.66,21.61,21.66,7400.0
2010-04-26 13:45:00,21.67,21.73,21.65,21.65,12600.0,21.67,21.73,21.65,21.65,12600.0
2010-04-26 13:50:00,21.65,21.66,21.55,21.55,33800.0,21.65,21.66,21.55,21.55,33800.0
2010-04-26 13:55:00,21.55,21.56,21.54,21.55,30000.0,21.55,21.56,21.54,21.55,30000.0
2010-04-26 14:00:00,21.55,21.56,21.53,21.54,7400.0,21.55,21.56,21.53,21.54,7400.0
2010-04-26 14:05:00,21.54,21.59,21.54,21.58,13200.0,21.54,21.59,21.54,21.58,13200.0
2010-04-26 14:10:00,21.56,21.63,21.54,21.63,3800.0,21.56,21.63,21.54,21.63,3800.0
2010-04-26 14:15:00,21.65,21.75,21.65,21.75,13000.0,21.65,21.75,21.65,21.75,13000.0
2010-04-26 14:20:00,21.74,21.75,21.72,21.74,13000.0,21.74,21.75,21.72,21.74,13000.0
2010-04-26 14:25:00,21.75,21.75,21.71,21.75,4400.0,21.75,21.75,21.71,21.75,4400.0
2010-04-26 14:30:00,21.75,21.79,21.75,21.78,10800.0,21.75,21.79,21.75,21.78,10800.0
2010-04-26 14:35:00,21.77,21.77,21.75,21.75,5200.0,21.77,21.77,21.75,21.75,5200.0
2010-04-26 14:40:00,21.75,21.75,21.68,21.7,6200.0,21.75,21.75,21.68,21.7,6200.0
2010-04-26 14:45:00,21.7,21.72,21.7,21.72,8400.0,21.7,21.72,21.7,21.72,8400.0
2010-04-26 14:50:00,21.73,21.73,21.7,21.7,7800.0,21.73,21.73,21.7,21.7,7800.0
2010-04-26 14:55:00,21.69,21.69,21.63,21.65,17600.0,21.69,21.69,21.63,21.65,17600.0
2010-04-26 15:00:00,21.63,21.68,21.61,21.66,19000.0,21.63,21.68,21.61,21.66,19000.0
2010-04-26 15:05:00,21.65,21.66,21.62,21.64,16000.0,21.65,21.66,21.62,21.64,16000.0
2010-04-26 15:10:00,21.63,21.63,21.53,21.53,21200.0,21.63,21.63,21.53,21.53,21200.0
2010-04-26 15:15:00,21.53,21.58,21.52,21.55,30200.0,21.53,21.58,21.52,21.55,30200.0
2010-04-26 15:20:00,21.54,21.54,21.45,21.49,41400.0,21.54,21.54,21.45,21.49,41400.0
2010-04-26 15:25:00,21.49,21.5,21.46,21.47,10600.0,21.49,21.5,21.46,21.47,10600.0
2010-04-26 15:30:00,21.46,21.52,21.46,21.52,25200.0,21.46,21.52,21.46,21.52,25200.0
2010-04-26 15:35:00,21.52,21.58,21.52,21.53,18000.0,21.52,21.58,21.52,21.53,18000.0
2010-04-26 15:40:00,21.52,21.59,21.48,21.57,25400.0,21.52,21.59,21.48,21.57,25400.0
2010-04-26 15:45:00,21.55,21.57,21.5,21.57,20200.0,21.55,21.57,21.5,21.57,20200.0
2010-04-26 15:50:00,21.57,21.57,21.54,21.55,24000.0,21.57,21.57,21.54,21.55,24000.0
2010-04-26 15:55:00,21.55,21.55,21.5,21.52,70800.0,21.55,21.55,21.5,21.52,70800.0
2010-04-27 09:30:00,21.47,21.73,21.36,21.56,78400.0,21.47,21.73,21.36,21.56,78400.0
2010-04-27 09:35:00,21.55,21.58,21.4,21.45,18600.0,21.55,21.58,21.4,21.45,18600.0
2010-04-27 09:40:00,21.49,21.55,21.49,21.52,15800.0,21.49,21.55,21.49,21.52,15800.0
2010-04-27 09:45:00,21.52,21.55,21.45,21.45,34400.0,21.52,21.55,21.45,21.45,34400.0
2010-04-27 09:50:00,21.46,21.55,21.46,21.52,23200.0,21.46,21.55,21.46,21.52,23200.0
2010-04-27 09:55:00,21.52,21.68,21.5,21.61,38600.0,21.52,21.68,21.5,21.61,38600.0
2010-04-27 10:00:00,21.61,21.65,21.56,21.57,35400.0,21.61,21.65,21.56,21.57,35400.0
2010-04-27 10:05:00,21.55,21.68,21.54,21.63,53800.0,21.55,21.68,21.54,21.63,53800.0
2010-04-27 10:10:00,21.65,21.72,21.65,21.71,13200.0,21.65,21.72,21.65,21.71,13200.0
2010-04-27 10:15:00,21.71,21.75,21.69,21.75,6800.0,21.71,21.75,21.69,21.75,6800.0
2010-04-27 10:20:00,21.75,21.83,21.75,21.81,19000.0,21.75,21.83,21.75,21.81,19000.0
2010-04-27 10:25:00,21.82,21.85,21.75,21.75,64800.0,21.82,21.85,21.75,21.75,64800.0
2010-04-27 10:30:00,21.75,21.84,21.75,21.83,25600.0,21.75,21.84,21.75,21.83,25600.0
2010-04-27 10:35:00,21.82,21.84,21.78,21.84,11400.0,21.82,21.84,21.78,21.84,11400.0
2010-04-27 10:40:00,21.84,21.84,21.83,21.84,14600.0,21.84,21.84,21.83,21.84,14600.0
2010-04-27 10:45:00,21.85,21.9,21.84,21.87,14200.0,21.85,21.9,21.84,21.87,14200.0
2010-04-27 10:50:00,21.88,21.91,21.84,21.91,16200.0,21.88,21.91,21.84,21.91,16200.0
2010-04-27 10:55:00,21.91,21.93,21.88,21.9,23800.0,21.91,21.93,21.88,21.9,23800.0
2010-04-27 11:00:00,21.9,21.9,21.84,21.84,11400.0,21.9,21.9,21.84,21.84,11400.0
2010-04-27 11:05:00,21.85,21.86,21.8,21.8,8200.0,21.85,21.86,21.8,21.8,8200.0
2010-04-27 11:10:00,21.8,21.81,21.65,21.65,49200.0,21.8,21.81,21.65,21.65,49200.0
2010-04-27 11:15:00,21.66,21.72,21.64,21.71,15600.0,21.66,21.72,21.64,21.71,15600.0
2010-04-27 11:20:00,21.71,21.71,21.63,21.63,19000.0,21.71,21.71,21.63,21.63,19000.0
2010-04-27 11:25:00,21.63,21.63,21.31,21.32,25400.0,21.63,21.63,21.31,21.32,25400.0
2010-04-27 11:30:00,21.32,21.34,21.2,21.32,40200.0,21.32,21.34,21.2,21.32,40200.0
2010-04-27 11:35:00,21.32,21.36,21.32,21.32,26200.0,21.32,21.36,21.32,21.32,26200.0
2010-04-27 11:40:00,21.32,21.4,21.31,21.38,13400.0,21.32,21.4,21.31,21.38,13400.0
2010-04-27 11:45:00,21.4,21.43,21.35,21.35,12600.0,21.4,21.43,21.35,21.35,12600.0
2010-04-27 11:50:00,21.35,21.4,21.32,21.34,19200.0,21.35,21.4,21.32,21.34,19200.0
2010-04-27 11:55:00,21.34,21.43,21.32,21.41,18800.0,21.34,21.43,21.32,21.41,18800.0
2010-04-27 12:00:00,21.41,21.5,21.41,21.47,7600.0,21.41,21.5,21.41,21.47,7600.0
2010-04-27 12:05:00,21.48,21.48,21.43,21.43,17200.0,21.48,21.48,21.43,21.43,17200.0
2010-04-27 12:10:00,21.43,21.44,21.32,21.32,16600.0,21.43,21.44,21.32,21.32,16600.0
2010-04-27 12:15:00,21.32,21.34,21.29,21.31,14800.0,21.32,21.34,21.29,21.31,14800.0
2010-04-27 12:20:00,21.3,21.32,21.25,21.32,10200.0,21.3,21.32,21.25,21.32,10200.0
2010-04-27 12:25:00,21.31,21.31,21.23,21.23,24600.0,21.31,21.31,21.23,21.23,24600.0
2010-04-27 12:30:00,21.24,21.25,21.23,21.24,7400.0,21.24,21.25,21.23,21.24,7400.0
2010-04-27 12:35:00,21.25,21.29,21.25,21.29,5000.0,21.25,21.29,21.25,21.29,5000.0
2010-04-27 12:40:00,21.29,21.36,21.29,21.36,9400.0,21.29,21.36,21.29,21.36,9400.0
2010-04-27 12:45:00,21.37,21.4,21.37,21.39,4000.0,21.37,21.4,21.37,21.39,4000.0
2010-04-27 12:50:00,21.39,21.4,21.38,21.38,5200.0,21.39,21.4,21.38,21.38,5200.0
2010-04-27 12:55:00,21.38,21.39,21.36,21.38,3400.0,21.38,21.39,21.36,21.38,3400.0
2010-04-27 13:00:00,21.39,21.45,21.39,21.45,6000.0,21.39,21.45,21.39,21.45,6000.0
2010-04-27 13:05:00,21.45,21.47,21.45,21.45,3600.0,21.45,21.47,21.45,21.45,3600.0
2010-04-27 13:10:00,21.44,21.47,21.44,21.46,4200.0,21.44,21.47,21.44,21.46,4200.0
2010-04-27 13:15:00,21.46,21.58,21.46,21.58,9200.0,21.46,21.58,21.46,21.58,9200.0
2010-04-27 13:20:00,21.58,21.59,21.54,21.54,24200.0,21.58,21.59,21.54,21.54,24200.0
2010-04-27 13:25:00,21.54,21.61,21.54,21.61,11200.0,21.54,21.61,21.54,21.61,11200.0
2010-04-27 13:30:00,21.62,21.65,21.6,21.61,20200.0,21.62,21.65,21.6,21.61,20200.0
2010-04-27 13:35:00,21.59,21.61,21.57,21.57,9600.0,21.59,21.61,21.57,21.57,9600.0
2010-04-27 13:40:00,21.57,21.57,21.52,21.53,9800.0,21.57,21.57,21.52,21.53,9800.0
2010-04-27 13:45:00,21.53,21.56,21.53,21.56,3200.0,21.53,21.56,21.53,21.56,3200.0
2010-04-27 13:50:00,21.57,21.57,21.55,21.56,3000.0,21.57,21.57,21.55,21.56,3000.0
2010-04-27 13:55:00,21.56,21.6,21.55,21.56,12800.0,21.56,21.6,21.55,21.56,12800.0
2010-04-27 14:00:00,21.55,21.56,21.5,21.52,22000.0,21.55,21.56,21.5,21.52,22000.0
2010-04-27 14:05:00,21.5,21.59,21.5,21.5,62200.0,21.5,21.59,21.5,21.5,62200.0
2010-04-27 14:10:00,21.5,21.53,21.5,21.52,5800.0,21.5,21.53,21.5,21.52,5800.0
2010-04-27 14:15:00,21.52,21.53,21.5,21.53,8200.0,21.52,21.53,21.5,21.53,8200.0
2010-04-27 14:20:00,21.51,21.51,21.46,21.48,13000.0,21.51,21.51,21.46,21.48,13000.0
2010-04-27 14:25:00,21.48,21.48,21.44,21.44,9400.0,21.48,21.48,21.44,21.44,9400.0
2010-04-27 14:30:00,21.44,21.46,21.44,21.45,15800.0,21.44,21.46,21.44,21.45,15800.0
2010-04-27 14:35:00,21.45,21.46,21.36,21.36,34600.0,21.45,21.46,21.36,21.36,34600.0
2010-04-27 14:40:00,21.36,21.38,21.32,21.34,12400.0,21.36,21.38,21.32,21.34,12400.0
2010-04-27 14:45:00,21.34,21.39,21.33,21.36,12600.0,21.34,21.39,21.33,21.36,12600.0
2010-04-27 14:50:00,21.36,21.36,21.33,21.35,14000.0,21.36,21.36,21.33,21.35,14000.0
2010-04-27 14:55:00,21.34,21.35,21.32,21.33,21800.0,21.34,21.35,21.32,21.33,21800.0
2010-04-27 15:00:00,21.33,21.37,21.32,21.34,26800.0,21.33,21.37,21.32,21.34,26800.0
2010-04-27 15:05:00,21.34,21.41,21.32,21.41,25600.0,21.34,21.41,21.32,21.41,25600.0
2010-04-27 15:10:00,21.4,21.4,21.33,21.37,19400.0,21.4,21.4,21.33,21.37,19400.0
2010-04-27 15:15:00,21.35,21.43,21.33,21.43,11200.0,21.35,21.43,21.33,21.43,11200.0
2010-04-27 15:20:00,21.42,21.45,21.4,21.45,7400.0,21.42,21.45,21.4,21.45,7400.0
2010-04-27 15:25:00,21.44,21.44,21.36,21.4,38600.0,21.44,21.44,21.36,21.4,38600.0
2010-04-27 15:30:00,21.4,21.4,21.38,21.38,21600.0,21.4,21.4,21.38,21.38,21600.0
2010-04-27 15:35:00,21.38,21.39,21.33,21.36,23000.0,21.38,21.39,21.33,21.36,23000.0
2010-04-27 15:40:00,21.35,21.35,21.25,21.27,29600.0,21.35,21.35,21.25,21.27,29600.0
2010-04-27 15:45:00,21.26,21.26,21.15,21.17,29600.0,21.26,21.26,21.15,21.17,29600.0
2010-04-27 15:50:00,21.18,21.19,21.09,21.11,62800.0,21.18,21.19,21.09,21.11,62800.0
2010-04-27 15:55:00,21.1,21.14,21.1,21.13,55000.0,21.1,21.14,21.1,21.13,55000.0
2010-04-28 09:30:00,21.33,21.33,21.14,21.3,36400.0,21.33,21.33,21.14,21.3,36400.0
2010-04-28 09:35:00,21.31,21.49,21.31,21.42,25800.0,21.31,21.49,21.31,21.42,25800.0
2010-04-28 09:40:00,21.43,21.43,21.16,21.3,26600.0,21.43,21.43,21.16,21.3,26600.0
2010-04-28 09:45:00,21.3,21.3,21.22,21.28,10400.0,21.3,21.3,21.22,21.28,10400.0
2010-04-28 09:50:00,21.3,21.3,21.07,21.07,108000.0,21.3,21.3,21.07,21.07,108000.0
2010-04-28 09:55:00,21.09,21.09,20.87,20.94,47200.0,21.09,21.09,20.87,20.94,47200.0
2010-04-28 10:00:00,20.94,20.99,20.73,20.75,75000.0,20.94,20.99,20.73,20.75,75000.0
2010-04-28 10:05:00,20.74,20.77,20.66,20.68,58800.0,20.74,20.77,20.66,20.68,58800.0
2010-04-28 10:10:00,20.68,20.68,20.54,20.58,86200.0,20.68,20.68,20.54,20.58,86200.0
2010-04-28 10:15:00,20.59,20.61,20.54,20.56,57200.0,20.59,20.61,20.54,20.56,57200.0
2010-04-28 10:20:00,20.57,20.58,20.53,20.54,55600.0,20.57,20.58,20.53,20.54,55600.0
2010-04-28 10:25:00,20.54,20.58,20.53,20.53,38800.0,20.54,20.58,20.53,20.53,38800.0
2010-04-28 10:30:00,20.53,20.63,20.52,20.6,76000.0,20.53,20.63,20.52,20.6,76000.0
2010-04-28 10:35:00,20.6,20.6,20.41,20.43,61400.0,20.6,20.6,20.41,20.43,61400.0
2010-04-28 10:40:00,20.46,20.46,20.27,20.27,118600.0,20.46,20.46,20.27,20.27,118600.0
2010-04-28 10:45:00,20.28,20.31,20.11,20.14,89200.0,20.28,20.31,20.11,20.14,89200.0
2010-04-28 10:50:00,20.14,20.16,19.96,20.04,178600.0,20.14,20.16,19.96,20.04,178600.0
2010-04-28 10:55:00,20.07,20.1,20.02,20.1,75600.0,20.07,20.1,20.02,20.1,75600.0
2010-04-28 11:00:00,20.1,20.23,20.1,20.21,70800.0,20.1,20.23,20.1,20.21,70800.0
2010-04-28 11:05:00,20.24,20.32,20.2,20.25,76200.0,20.24,20.32,20.2,20.25,76200.0
2010-04-28 11:10:00,20.25,20.4,20.25,20.39,55000.0,20.25,20.4,20.25,20.39,55000.0
2010-04-28 11:15:00,20.4,20.4,20.27,20.33,48000.0,20.4,20.4,20.27,20.33,48000.0
2010-04-28 11:20:00,20.32,20.33,20.21,20.33,65800.0,20.32,20.33,20.21,20.33,65800.0
2010-04-28 11:25:00,20.34,20.34,20.24,20.28,51400.0,20.34,20.34,20.24,20.28,51400.0
2010-04-28 11:30:00,20.3,20.36,20.29,20.33,22400.0,20.3,20.36,20.29,20.33,22400.0
2010-04-28 11:35:00,20.33,20.33,19.96,20.0,77200.0,20.33,20.33,19.96,20.0,77200.0
2010-04-28 11:40:00,20.01,20.18,20.0,20.17,22600.0,20.01,20.18,20.0,20.17,22600.0
2010-04-28 11:45:00,20.17,20.23,20.13,20.18,15400.0,20.17,20.23,20.13,20.18,15400.0
2010-04-28 11:50:00,20.22,20.22,20.18,20.18,8200.0,20.22,20.22,20.18,20.18,8200.0
2010-04-28 11:55:00,20.18,20.24,20.18,20.2,27800.0,20.18,20.24,20.18,20.2,27800.0
2010-04-28 12:00:00,20.21,20.22,20.18,20.19,26000.0,20.21,20.22,20.18,20.19,26000.0
2010-04-28 12:05:00,20.19,20.22,20.15,20.22,71800.0,20.19,20.22,20.15,20.22,71800.0
2010-04-28 12:10:00,20.22,20.23,20.18,20.2,11200.0,20.22,20.23,20.18,20.2,11200.0
2010-04-28 12:15:00,20.21,20.24,20.2,20.21,6000.0,20.21,20.24,20.2,20.21,6000.0
2010-04-28 12:20:00,20.21,20.31,20.2,20.28,22800.0,20.21,20.31,20.2,20.28,22800.0
2010-04-28 12:25:00,20.29,20.32,20.28,20.28,4800.0,20.29,20.32,20.28,20.28,4800.0
2010-04-28 12:30:00,20.29,20.3,20.25,20.25,6800.0,20.29,20.3,20.25,20.25,6800.0
2010-04-28 12:35:00,20.23,20.23,20.18,20.21,16600.0,20.23,20.23,20.18,20.21,16600.0
2010-04-28 12:40:00,20.21,20.22,20.17,20.22,31800.0,20.21,20.22,20.17,20.22,31800.0
2010-04-28 12:45:00,20.21,20.21,20.18,20.2,5800.0,20.21,20.21,20.18,20.2,5800.0
2010-04-28 12:50:00,20.22,20.23,20.21,20.21,22800.0,20.22,20.23,20.21,20.21,22800.0
2010-04-28 12:55:00,20.21,20.21,20.18,20.18,22000.0,20.21,20.21,20.18,20.18,22000.0
2010-04-28 13:00:00,20.18,20.22,20.18,20.21,17400.0,20.18,20.22,20.18,20.21,17400.0
2010-04-28 13:05:00,20.21,20.21,20.18,20.19,25800.0,20.21,20.21,20.18,20.19,25800.0
2010-04-28 13:10:00,20.18,20.19,20.18,20.18,17000.0,20.18,20.19,20.18,20.18,17000.0
2010-04-28 13:15:00,20.18,20.18,20.18,20.18,3800.0,20.18,20.18,20.18,20.18,3800.0
2010-04-28 13:20:00,20.18,20.19,20.18,20.19,5800.0,20.18,20.19,20.18,20.19,5800.0
2010-04-28 13:25:00,20.18,20.2,20.18,20.2,38600.0,20.18,20.2,20.18,20.2,38600.0
2010-04-28 13:30:00,20.2,20.21,20.19,20.21,15600.0,20.2,20.21,20.19,20.21,15600.0
2010-04-28 13:35:00,20.2,20.22,20.2,20.21,7600.0,20.2,20.22,20.2,20.21,7600.0
2010-04-28 13:40:00,20.22,20.24,20.2,20.21,18200.0,20.22,20.24,20.2,20.21,18200.0
2010-04-28 13:45:00,20.2,20.21,20.19,20.21,17000.0,20.2,20.21,20.19,20.21,17000.0
2010-04-28 13:50:00,20.2,20.21,20.2,20.21,7600.0,20.2,20.21,20.2,20.21,7600.0
2010-04-28 13:55:00,20.21,20.21,20.2,20.21,22800.0,20.21,20.21,20.2,20.21,22800.0
2010-04-28 14:00:00,20.2,20.2,20.2,20.2,8000.0,20.2,20.2,20.2,20.2,8000.0
2010-04-28 14:05:00,20.2,20.22,20.2,20.2,27600.0,20.2,20.22,20.2,20.2,27600.0
2010-04-28 14:10:00,20.2,20.23,20.2,20.21,17000.0,20.2,20.23,20.2,20.21,17000.0
2010-04-28 14:15:00,20.22,20.27,20.05,20.1,80000.0,20.22,20.27,20.05,20.1,80000.0
2010-04-28 14:20:00,20.1,20.22,20.07,20.16,51600.0,20.1,20.22,20.07,20.16,51600.0
2010-04-28 14:25:00,20.15,20.21,20.15,20.2,34800.0,20.15,20.21,20.15,20.2,34800.0
2010-04-28 14:30:00,20.2,20.2,20.1,20.18,60000.0,20.2,20.2,20.1,20.18,60000.0
2010-04-28 14:35:00,20.18,20.18,20.13,20.14,17000.0,20.18,20.18,20.13,20.14,17000.0
2010-04-28 14:40:00,20.14,20.14,20.06,20.08,33600.0,20.14,20.14,20.06,20.08,33600.0
2010-04-28 14:45:00,20.08,20.09,20.0,20.01,82200.0,20.08,20.09,20.0,20.01,82200.0
2010-04-28 14:50:00,20.0,20.03,20.0,20.03,69600.0,20.0,20.03,20.0,20.03,69600.0
2010-04-28 14:55:00,20.03,20.05,19.91,19.98,133000.0,20.03,20.05,19.91,19.98,133000.0
2010-04-28 15:00:00,19.98,20.01,19.93,19.95,92800.0,19.98,20.01,19.93,19.95,92800.0
2010-04-28 15:05:00,19.95,19.95,19.82,19.88,144800.0,19.95,19.95,19.82,19.88,144800.0
2010-04-28 15:10:00,19.88,19.99,19.87,19.99,46200.0,19.88,19.99,19.87,19.99,46200.0
2010-04-28 15:15:00,19.99,20.02,19.93,20.0,50200.0,19.99,20.02,19.93,20.0,50200.0
2010-04-28 15:20:00,20.0,20.0,19.91,19.95,56200.0,20.0,20.0,19.91,19.95,56200.0
2010-04-28 15:25:00,19.94,19.97,19.93,19.96,36400.0,19.94,19.97,19.93,19.96,36400.0
2010-04-28 15:30:00,19.97,20.03,19.96,19.97,60600.0,19.97,20.03,19.96,19.97,60600.0
2010-04-28 15:35:00,19.98,20.01,19.88,19.89,55000.0,19.98,20.01,19.88,19.89,55000.0
2010-04-28 15:40:00,19.88,19.97,19.86,19.96,44400.0,19.88,19.97,19.86,19.96,44400.0
2010-04-28 15:45:00,19.96,19.97,19.88,19.88,99000.0,19.96,19.97,19.88,19.88,99000.0
2010-04-28 15:50:00,19.88,19.89,19.83,19.85,135200.0,19.88,19.89,19.83,19.85,135200.0
2010-04-28 15:55:00,19.85,19.85,19.79,19.83,248800.0,19.85,19.85,19.79,19.83,248800.0
2010-04-29 09:30:00,19.96,20.04,19.75,19.75,93000.0,19.96,20.04,19.75,19.75,93000.0
2010-04-29 09:35:00,19.79,19.81,19.59,19.72,94600.0,19.79,19.81,19.59,19.72,94600.0
2010-04-29 09:40:00,19.73,19.76,19.56,19.76,92800.0,19.73,19.76,19.56,19.76,92800.0
2010-04-29 09:45:00,19.75,19.8,19.73,19.78,65000.0,19.75,19.8,19.73,19.78,65000.0
2010-04-29 09:50:00,19.77,20.0,19.72,19.93,136000.0,19.77,20.0,19.72,19.93,136000.0
2010-04-29 09:55:00,19.89,19.89,19.73,19.74,45200.0,19.89,19.89,19.73,19.74,45200.0
2010-04-29 10:00:00,19.74,19.75,19.58,19.73,32200.0,19.74,19.75,19.58,19.73,32200.0
2010-04-29 10:05:00,19.74,19.8,19.72,19.74,29000.0,19.74,19.8,19.72,19.74,29000.0
2010-04-29 10:10:00,19.75,19.87,19.73,19.83,31200.0,19.75,19.87,19.73,19.83,31200.0
2010-04-29 10:15:00,19.8,19.84,19.78,19.83,16400.0,19.8,19.84,19.78,19.83,16400.0
2010-04-29 10:20:00,19.82,19.85,19.81,19.83,35400.0,19.82,19.85,19.81,19.83,35400.0
2010-04-29 10:25:00,19.84,19.89,19.82,19.87,32400.0,19.84,19.89,19.82,19.87,32400.0
2010-04-29 10:30:00,19.88,19.91,19.81,19.86,39200.0,19.88,19.91,19.81,19.86,39200.0
2010-04-29 10:35:00,19.87,20.0,19.87,19.98,50600.0,19.87,20.0,19.87,19.98,50600.0
2010-04-29 10:40:00,19.99,20.1,19.99,20.09,37600.0,19.99,20.1,19.99,20.09,37600.0
2010-04-29 10:45:00,20.09,20.11,20.0,20.05,33200.0,20.09,20.11,20.0,20.05,33200.0
2010-04-29 10:50:00,20.06,20.18,20.05,20.05,29400.0,20.06,20.18,20.05,20.05,29400.0
2010-04-29 10:55:00,20.05,20.1,20.04,20.1,16200.0,20.05,20.1,20.04,20.1,16200.0
2010-04-29 11:00:00,20.09,20.1,20.07,20.08,13800.0,20.09,20.1,20.07,20.08,13800.0
2010-04-29 11:05:00,20.05,20.05,19.97,20.02,30000.0,20.05,20.05,19.97,20.02,30000.0
2010-04-29 11:10:00,20.02,20.08,20.02,20.07,16600.0,20.02,20.08,20.02,20.07,16600.0
2010-04-29 11:15:00,20.07,20.07,19.94,19.94,19200.0,20.07,20.07,19.94,19.94,19200.0
2010-04-29 11:20:00,19.97,19.97,19.88,19.96,38200.0,19.97,19.97,19.88,19.96,38200.0
2010-04-29 11:25:00,19.96,19.98,19.96,19.98,16600.0,19.96,19.98,19.96,19.98,16600.0
2010-04-29 11:30:00,20.0,20.02,19.97,19.99,25400.0,20.0,20.02,19.97,19.99,25400.0
2010-04-29 11:35:00,19.98,20.06,19.98,20.03,23000.0,19.98,20.06,19.98,20.03,23000.0
2010-04-29 11:40:00,20.03,20.04,20.0,20.02,21600.0,20.03,20.04,20.0,20.02,21600.0
2010-04-29 11:45:00,20.02,20.03,19.97,19.98,53000.0,20.02,20.03,19.97,19.98,53000.0
2010-04-29 11:50:00,19.98,20.02,19.98,20.01,18600.0,19.98,20.02,19.98,20.01,18600.0
2010-04-29 11:55:00,20.03,20.03,19.99,20.0,13800.0,20.03,20.03,19.99,20.0,13800.0
2010-04-29 12:00:00,20.0,20.03,19.99,20.02,21000.0,20.0,20.03,19.99,20.02,21000.0
2010-04-29 12:05:00,20.01,20.02,20.0,20.01,8600.0,20.01,20.02,20.0,20.01,8600.0
2010-04-29 12:10:00,20.02,20.04,20.0,20.0,19400.0,20.02,20.04,20.0,20.0,19400.0
2010-04-29 12:15:00,20.02,20.04,20.0,20.04,23200.0,20.02,20.04,20.0,20.04,23200.0
2010-04-29 12:20:00,20.04,20.04,20.0,20.03,40400.0,20.04,20.04,20.0,20.03,40400.0
2010-04-29 12:25:00,20.03,20.03,20.0,20.02,15000.0,20.03,20.03,20.0,20.02,15000.0
2010-04-29 12:30:00,20.03,20.06,20.02,20.06,9800.0,20.03,20.06,20.02,20.06,9800.0
2010-04-29 12:35:00,20.06,20.06,19.98,19.99,23600.0,20.06,20.06,19.98,19.99,23600.0
2010-04-29 12:40:00,19.99,20.08,19.98,20.08,28600.0,19.99,20.08,19.98,20.08,28600.0
2010-04-29 12:45:00,20.09,20.11,20.07,20.1,35800.0,20.09,20.11,20.07,20.1,35800.0
2010-04-29 12:50:00,20.1,20.13,20.02,20.03,23400.0,20.1,20.13,20.02,20.03,23400.0
2010-04-29 12:55:00,20.05,20.07,20.0,20.0,21200.0,20.05,20.07,20.0,20.0,21200.0
2010-04-29 13:00:00,20.02,20.04,20.0,20.02,22200.0,20.02,20.04,20.0,20.02,22200.0
2010-04-29 13:05:00,20.03,20.04,19.99,20.02,21800.0,20.03,20.04,19.99,20.02,21800.0
2010-04-29 13:10:00,20.02,20.04,20.0,20.0,13200.0,20.02,20.04,20.0,20.0,13200.0
2010-04-29 13:15:00,20.0,20.02,19.95,20.0,23200.0,20.0,20.02,19.95,20.0,23200.0
2010-04-29 13:20:00,20.0,20.08,20.0,20.05,10400.0,20.0,20.08,20.0,20.05,10400.0
2010-04-29 13:25:00,20.05,20.05,20.0,20.0,6600.0,20.05,20.05,20.0,20.0,6600.0
2010-04-29 13:30:00,20.0,20.04,19.99,20.03,24400.0,20.0,20.04,19.99,20.03,24400.0
2010-04-29 13:35:00,20.02,20.08,20.02,20.05,10800.0,20.02,20.08,20.02,20.05,10800.0
2010-04-29 13:40:00,20.05,20.05,20.0,20.0,33800.0,20.05,20.05,20.0,20.0,33800.0
2010-04-29 13:45:00,20.0,20.03,20.0,20.02,15400.0,20.0,20.03,20.0,20.02,15400.0
2010-04-29 13:50:00,20.02,20.05,20.0,20.0,16200.0,20.02,20.05,20.0,20.0,16200.0
2010-04-29 13:55:00,19.99,20.0,19.99,20.0,15000.0,19.99,20.0,19.99,20.0,15000.0
2010-04-29 14:00:00,20.0,20.02,20.0,20.0,44200.0,20.0,20.02,20.0,20.0,44200.0
2010-04-29 14:05:00,20.0,20.02,20.0,20.02,31200.0,20.0,20.02,20.0,20.02,31200.0
2010-04-29 14:10:00,20.02,20.02,20.0,20.0,36400.0,20.02,20.02,20.0,20.0,36400.0
2010-04-29 14:15:00,20.0,20.0,20.0,20.0,9600.0,20.0,20.0,20.0,20.0,9600.0
2010-04-29 14:20:00,20.0,20.0,19.98,19.99,33000.0,20.0,20.0,19.98,19.99,33000.0
2010-04-29 14:25:00,20.0,20.0,19.86,19.95,33600.0,20.0,20.0,19.86,19.95,33600.0
2010-04-29 14:30:00,19.95,19.98,19.87,19.97,31200.0,19.95,19.98,19.87,19.97,31200.0
2010-04-29 14:35:00,19.97,19.97,19.89,19.89,19200.0,19.97,19.97,19.89,19.89,19200.0
2010-04-29 14:40:00,19.89,19.93,19.86,19.93,22000.0,19.89,19.93,19.86,19.93,22000.0
2010-04-29 14:45:00,19.94,20.0,19.94,19.99,17800.0,19.94,20.0,19.94,19.99,17800.0
2010-04-29 14:50:00,19.99,20.0,19.88,19.92,25000.0,19.99,20.0,19.88,19.92,25000.0
2010-04-29 14:55:00,19.9,19.92,19.88,19.92,20600.0,19.9,19.92,19.88,19.92,20600.0
2010-04-29 15:00:00,19.93,19.93,19.77,19.8,60800.0,19.93,19.93,19.77,19.8,60800.0
2010-04-29 15:05:00,19.82,19.92,19.8,19.92,46600.0,19.82,19.92,19.8,19.92,46600.0
2010-04-29 15:10:00,19.92,19.92,19.77,19.78,47600.0,19.92,19.92,19.77,19.78,47600.0
2010-04-29 15:15:00,19.78,19.78,19.77,19.77,42400.0,19.78,19.78,19.77,19.77,42400.0
2010-04-29 15:20:00,19.77,19.77,19.7,19.71,54000.0,19.77,19.77,19.7,19.71,54000.0
2010-04-29 15:25:00,19.72,19.83,19.72,19.83,17600.0,19.72,19.83,19.72,19.83,17600.0
2010-04-29 15:30:00,19.83,19.9,19.81,19.9,38600.0,19.83,19.9,19.81,19.9,38600.0
2010-04-29 15:35:00,19.9,19.95,19.89,19.91,36000.0,19.9,19.95,19.89,19.91,36000.0
2010-04-29 15:40:00,19.91,19.95,19.85,19.85,26400.0,19.91,19.95,19.85,19.85,26400.0
2010-04-29 15:45:00,19.85,19.93,19.81,19.92,59600.0,19.85,19.93,19.81,19.92,59600.0
2010-04-29 15:50:00,19.92,19.96,19.9,19.92,47800.0,19.92,19.96,19.9,19.92,47800.0
2010-04-29 15:55:00,19.92,19.95,19.88,19.93,82000.0,19.92,19.95,19.88,19.93,82000.0
2010-04-30 09:30:00,20.07,20.09,20.0,20.01,36400.0,20.07,20.09,20.0,20.01,36400.0
2010-04-30 09:35:00,20.02,20.02,19.95,19.95,10400.0,20.02,20.02,19.95,19.95,10400.0
2010-04-30 09:40:00,19.93,20.13,19.93,20.13,36600.0,19.93,20.13,19.93,20.13,36600.0
2010-04-30 09:45:00,20.13,20.13,20.05,20.06,39400.0,20.13,20.13,20.05,20.06,39400.0
2010-04-30 09:50:00,20.07,20.07,19.85,19.89,23000.0,20.07,20.07,19.85,19.89,23000.0
2010-04-30 09:55:00,19.88,19.88,19.8,19.8,14000.0,19.88,19.88,19.8,19.8,14000.0
2010-04-30 10:00:00,19.78,19.8,19.68,19.68,20800.0,19.78,19.8,19.68,19.68,20800.0
2010-04-30 10:05:00,19.68,19.69,19.57,19.57,32600.0,19.68,19.69,19.57,19.57,32600.0
2010-04-30 10:10:00,19.57,19.6,19.53,19.54,31600.0,19.57,19.6,19.53,19.54,31600.0
2010-04-30 10:15:00,19.53,19.54,19.45,19.48,53400.0,19.53,19.54,19.45,19.48,53400.0
2010-04-30 10:20:00,19.48,19.56,19.48,19.55,24600.0,19.48,19.56,19.48,19.55,24600.0
2010-04-30 10:25:00,19.55,19.65,19.55,19.61,28800.0,19.55,19.65,19.55,19.61,28800.0
2010-04-30 10:30:00,19.63,19.65,19.53,19.56,21400.0,19.63,19.65,19.53,19.56,21400.0
2010-04-30 10:35:00,19.56,19.57,19.36,19.36,38000.0,19.56,19.57,19.36,19.36,38000.0
2010-04-30 10:40:00,19.37,19.43,19.36,19.43,60200.0,19.37,19.43,19.36,19.43,60200.0
2010-04-30 10:45:00,19.42,19.59,19.42,19.59,59600.0,19.42,19.59,19.42,19.59,59600.0
2010-04-30 10:50:00,19.58,19.58,19.45,19.45,16600.0,19.58,19.58,19.45,19.45,16600.0
2010-04-30 10:55:00,19.45,19.46,19.4,19.41,16200.0,19.45,19.46,19.4,19.41,16200.0
2010-04-30 11:00:00,19.41,19.49,19.41,19.45,19600.0,19.41,19.49,19.41,19.45,19600.0
2010-04-30 11:05:00,19.45,19.47,19.36,19.43,9000.0,19.45,19.47,19.36,19.43,9000.0
2010-04-30 11:10:00,19.43,19.5,19.43,19.46,13600.0,19.43,19.5,19.43,19.46,13600.0
2010-04-30 11:15:00,19.47,19.47,19.4,19.47,14800.0,19.47,19.47,19.4,19.47,14800.0
2010-04-30 11:20:00,19.47,19.49,19.45,19.48,11600.0,19.47,19.49,19.45,19.48,11600.0
2010-04-30 11:25:00,19.46,19.46,19.35,19.36,21600.0,19.46,19.46,19.35,19.36,21600.0
2010-04-30 11:30:00,19.36,19.39,19.3,19.38,16600.0,19.36,19.39,19.3,19.38,16600.0
2010-04-30 11:35:00,19.39,19.45,19.39,19.43,7400.0,19.39,19.45,19.39,19.43,7400.0
2010-04-30 11:40:00,19.43,19.43,19.4,19.4,8600.0,19.43,19.43,19.4,19.4,8600.0
2010-04-30 11:45:00,19.39,19.41,19.39,19.4,9000.0,19.39,19.41,19.39,19.4,9000.0
2010-04-30 11:50:00,19.39,19.43,19.36,19.39,14000.0,19.39,19.43,19.36,19.39,14000.0
2010-04-30 11:55:00,19.4,19.41,19.39,19.41,4800.0,19.4,19.41,19.39,19.41,4800.0
2010-04-30 12:00:00,19.41,19.43,19.36,19.36,9800.0,19.41,19.43,19.36,19.36,9800.0
2010-04-30 12:05:00,19.37,19.39,19.36,19.38,41800.0,19.37,19.39,19.36,19.38,41800.0
2010-04-30 12:10:00,19.37,19.4,19.37,19.39,27200.0,19.37,19.4,19.37,19.39,27200.0
2010-04-30 12:15:00,19.39,19.39,19.25,19.25,25600.0,19.39,19.39,19.25,19.25,25600.0
2010-04-30 12:20:00,19.25,19.26,19.22,19.25,28400.0,19.25,19.26,19.22,19.25,28400.0
2010-04-30 12:25:00,19.25,19.31,19.25,19.27,15400.0,19.25,19.31,19.25,19.27,15400.0
2010-04-30 12:30:00,19.28,19.31,19.26,19.3,14000.0,19.28,19.31,19.26,19.3,14000.0
2010-04-30 12:35:00,19.31,19.33,19.25,19.27,23200.0,19.31,19.33,19.25,19.27,23200.0
2010-04-30 12:40:00,19.28,19.31,19.27,19.3,5400.0,19.28,19.31,19.27,19.3,5400.0
2010-04-30 12:45:00,19.3,19.32,19.3,19.32,6800.0,19.3,19.32,19.3,19.32,6800.0
2010-04-30 12:50:00,19.31,19.33,19.28,19.28,18600.0,19.31,19.33,19.28,19.28,18600.0
2010-04-30 12:55:00,19.28,19.29,19.18,19.28,62200.0,19.28,19.29,19.18,19.28,62200.0
2010-04-30 13:00:00,19.28,19.32,19.27,19.32,51600.0,19.28,19.32,19.27,19.32,51600.0
2010-04-30 13:05:00,19.32,19.32,19.18,19.2,12600.0,19.32,19.32,19.18,19.2,12600.0
2010-04-30 13:10:00,19.23,19.23,19.16,19.18,12400.0,19.23,19.23,19.16,19.18,12400.0
2010-04-30 13:15:00,19.18,19.25,19.17,19.25,12600.0,19.18,19.25,19.17,19.25,12600.0
2010-04-30 13:20:00,19.25,19.25,19.19,19.2,15000.0,19.25,19.25,19.19,19.2,15000.0
2010-04-30 13:25:00,19.2,19.27,19.19,19.27,9800.0,19.2,19.27,19.19,19.27,9800.0
2010-04-30 13:30:00,19.27,19.31,19.25,19.3,14800.0,19.27,19.31,19.25,19.3,14800.0
2010-04-30 13:35:00,19.3,19.3,19.27,19.29,15600.0,19.3,19.3,19.27,19.29,15600.0
2010-04-30 13:40:00,19.29,19.34,19.29,19.33,8000.0,19.29,19.34,19.29,19.33,8000.0
2010-04-30 13:45:00,19.35,19.36,19.3,19.3,11400.0,19.35,19.36,19.3,19.3,11400.0
2010-04-30 13:50:00,19.3,19.31,19.29,19.29,5400.0,19.3,19.31,19.29,19.29,5400.0
2010-04-30 13:55:00,19.29,19.29,19.2,19.2,6200.0,19.29,19.29,19.2,19.2,6200.0
2010-04-30 14:00:00,19.2,19.27,19.18,19.27,19000.0,19.2,19.27,19.18,19.27,19000.0
2010-04-30 14:05:00,19.27,19.29,19.18,19.18,23400.0,19.27,19.29,19.18,19.18,23400.0
2010-04-30 14:10:00,19.18,19.25,19.18,19.25,15400.0,19.18,19.25,19.18,19.25,15400.0
2010-04-30 14:15:00,19.25,19.27,19.24,19.25,32000.0,19.25,19.27,19.24,19.25,32000.0
2010-04-30 14:20:00,19.27,19.27,19.2,19.22,13400.0,19.27,19.27,19.2,19.22,13400.0
2010-04-30 14:25:00,19.24,19.26,19.24,19.25,24800.0,19.24,19.26,19.24,19.25,24800.0
2010-04-30 14:30:00,19.25,19.26,19.21,19.21,17800.0,19.25,19.26,19.21,19.21,17800.0
2010-04-30 14:35:00,19.21,19.21,19.13,19.13,28000.0,19.21,19.21,19.13,19.13,28000.0
2010-04-30 14:40:00,19.13,19.13,18.96,19.1,95800.0,19.13,19.13,18.96,19.1,95800.0
2010-04-30 14:45:00,19.1,19.12,19.02,19.04,50000.0,19.1,19.12,19.02,19.04,50000.0
2010-04-30 14:50:00,19.07,19.16,19.07,19.16,28800.0,19.07,19.16,19.07,19.16,28800.0
2010-04-30 14:55:00,19.16,19.16,19.07,19.09,16000.0,19.16,19.16,19.07,19.09,16000.0
2010-04-30 15:00:00,19.08,19.13,19.07,19.09,25000.0,19.08,19.13,19.07,19.09,25000.0
2010-04-30 15:05:00,19.08,19.11,19.06,19.1,39000.0,19.08,19.11,19.06,19.1,39000.0
2010-04-30 15:10:00,19.11,19.16,19.1,19.13,42400.0,19.11,19.16,19.1,19.13,42400.0
2010-04-30 15:15:00,19.12,19.15,19.09,19.11,26800.0,19.12,19.15,19.09,19.11,26800.0
2010-04-30 15:20:00,19.11,19.11,19.06,19.08,26800.0,19.11,19.11,19.06,19.08,26800.0
2010-04-30 15:25:00,19.07,19.07,19.0,19.02,23200.0,19.07,19.07,19.0,19.02,23200.0
2010-04-30 15:30:00,19.02,19.05,19.02,19.05,24400.0,19.02,19.05,19.02,19.05,24400.0
2010-04-30 15:35:00,19.05,19.05,18.94,18.95,67800.0,19.05,19.05,18.94,18.95,67800.0
2010-04-30 15:40:00,18.95,18.95,18.88,18.93,47600.0,18.95,18.95,18.88,18.93,47600.0
2010-04-30 15:45:00,18.93,18.95,18.9,18.92,49400.0,18.93,18.95,18.9,18.92,49400.0
2010-04-30 15:50:00,18.91,18.95,18.91,18.91,130000.0,18.91,18.95,18.91,18.91,130000.0
2010-04-30 15:55:00,18.91,18.94,18.81,18.81,198800.0,18.91,18.94,18.81,18.81,198800.0
2010-05-03 09:30:00,18.96,19.18,18.95,19.18,101000.0,18.96,19.18,18.95,19.18,101000.0
2010-05-03 09:35:00,19.2,19.52,19.18,19.46,82000.0,19.2,19.52,19.18,19.46,82000.0
2010-05-03 09:40:00,19.46,19.68,19.45,19.5,126800.0,19.46,19.68,19.45,19.5,126800.0
2010-05-03 09:45:00,19.49,19.52,19.46,19.5,81600.0,19.49,19.52,19.46,19.5,81600.0
2010-05-03 09:50:00,19.5,19.53,19.43,19.52,53800.0,19.5,19.53,19.43,19.52,53800.0
2010-05-03 09:55:00,19.53,19.6,19.52,19.58,37800.0,19.53,19.6,19.52,19.58,37800.0
2010-05-03 10:00:00,19.58,19.58,19.47,19.52,40400.0,19.58,19.58,19.47,19.52,40400.0
2010-05-03 10:05:00,19.52,19.61,19.5,19.61,26200.0,19.52,19.61,19.5,19.61,26200.0
2010-05-03 10:10:00,19.61,19.82,19.61,19.79,54400.0,19.61,19.82,19.61,19.79,54400.0
2010-05-03 10:15:00,19.8,19.93,19.8,19.92,75000.0,19.8,19.93,19.8,19.92,75000.0
2010-05-03 10:20:00,19.91,19.96,19.85,19.86,45200.0,19.91,19.96,19.85,19.86,45200.0
2010-05-03 10:25:00,19.87,19.9,19.83,19.83,22000.0,19.87,19.9,19.83,19.83,22000.0
2010-05-03 10:30:00,19.84,19.86,19.82,19.86,24600.0,19.84,19.86,19.82,19.86,24600.0
2010-05-03 10:35:00,19.86,19.98,19.83,19.96,47600.0,19.86,19.98,19.83,19.96,47600.0
2010-05-03 10:40:00,19.97,20.0,19.95,19.99,25000.0,19.97,20.0,19.95,19.99,25000.0
2010-05-03 10:45:00,19.99,20.0,19.85,19.92,43200.0,19.99,20.0,19.85,19.92,43200.0
2010-05-03 10:50:00,19.9,19.91,19.81,19.85,94000.0,19.9,19.91,19.81,19.85,94000.0
2010-05-03 10:55:00,19.85,19.86,19.79,19.81,26200.0,19.85,19.86,19.79,19.81,26200.0
2010-05-03 11:00:00,19.81,19.91,19.79,19.91,17800.0,19.81,19.91,19.79,19.91,17800.0
2010-05-03 11:05:00,19.91,19.92,19.86,19.86,50600.0,19.91,19.92,19.86,19.86,50600.0
2010-05-03 11:10:00,19.86,19.9,19.84,19.9,25000.0,19.86,19.9,19.84,19.9,25000.0
2010-05-03 11:15:00,19.9,19.93,19.89,19.9,77800.0,19.9,19.93,19.89,19.9,77800.0
2010-05-03 11:20:00,19.91,20.04,19.91,20.04,28800.0,19.91,20.04,19.91,20.04,28800.0
2010-05-03 11:25:00,20.05,20.17,20.05,20.11,62400.0,20.05,20.17,20.05,20.11,62400.0
2010-05-03 11:30:00,20.11,20.14,20.04,20.1,25800.0,20.11,20.14,20.04,20.1,25800.0
2010-05-03 11:35:00,20.1,20.18,20.08,20.16,28800.0,20.1,20.18,20.08,20.16,28800.0
2010-05-03 11:40:00,20.16,20.17,20.1,20.12,29200.0,20.16,20.17,20.1,20.12,29200.0
2010-05-03 11:45:00,20.12,20.18,20.11,20.11,35000.0,20.12,20.18,20.11,20.11,35000.0
2010-05-03 11:50:00,20.11,20.16,20.1,20.15,27000.0,20.11,20.16,20.1,20.15,27000.0
2010-05-03 11:55:00,20.16,20.16,20.13,20.14,10600.0,20.16,20.16,20.13,20.14,10600.0
2010-05-03 12:00:00,20.13,20.14,20.03,20.14,49600.0,20.13,20.14,20.03,20.14,49600.0
2010-05-03 12:05:00,20.15,20.16,20.13,20.15,21200.0,20.15,20.16,20.13,20.15,21200.0
2010-05-03 12:10:00,20.14,20.23,20.14,20.2,53200.0,20.14,20.23,20.14,20.2,53200.0
2010-05-03 12:15:00,20.2,20.21,20.13,20.2,24800.0,20.2,20.21,20.13,20.2,24800.0
2010-05-03 12:20:00,20.2,20.28,20.2,20.24,58200.0,20.2,20.28,20.2,20.24,58200.0
2010-05-03 12:25:00,20.24,20.3,20.24,20.29,47600.0,20.24,20.3,20.24,20.29,47600.0
2010-05-03 12:30:00,20.31,20.35,20.3,20.35,32000.0,20.31,20.35,20.3,20.35,32000.0
2010-05-03 12:35:00,20.36,20.42,20.34,20.4,53400.0,20.36,20.42,20.34,20.4,53400.0
2010-05-03 12:40:00,20.42,20.42,20.35,20.4,22200.0,20.42,20.42,20.35,20.4,22200.0
2010-05-03 12:45:00,20.4,20.42,20.36,20.36,16000.0,20.4,20.42,20.36,20.36,16000.0
2010-05-03 12:50:00,20.37,20.38,20.36,20.38,14800.0,20.37,20.38,20.36,20.38,14800.0
2010-05-03 12:55:00,20.38,20.48,20.38,20.48,24400.0,20.38,20.48,20.38,20.48,24400.0
2010-05-03 13:00:00,20.49,20.49,20.41,20.42,25200.0,20.49,20.49,20.41,20.42,25200.0
2010-05-03 13:05:00,20.42,20.43,20.37,20.39,34000.0,20.42,20.43,20.37,20.39,34000.0
2010-05-03 13:10:00,20.39,20.4,20.32,20.38,65600.0,20.39,20.4,20.32,20.38,65600.0
2010-05-03 13:15:00,20.38,20.46,20.38,20.46,17200.0,20.38,20.46,20.38,20.46,17200.0
2010-05-03 13:20:00,20.46,20.47,20.44,20.45,23600.0,20.46,20.47,20.44,20.45,23600.0
2010-05-03 13:25:00,20.45,20.45,20.4,20.41,24600.0,20.45,20.45,20.4,20.41,24600.0
2010-05-03 13:30:00,20.41,20.43,20.41,20.42,14200.0,20.41,20.43,20.41,20.42,14200.0
2010-05-03 13:35:00,20.42,20.45,20.41,20.45,15000.0,20.42,20.45,20.41,20.45,15000.0
2010-05-03 13:40:00,20.45,20.46,20.43,20.44,21400.0,20.45,20.46,20.43,20.44,21400.0
2010-05-03 13:45:00,20.43,20.47,20.43,20.47,24000.0,20.43,20.47,20.43,20.47,24000.0
2010-05-03 13:50:00,20.47,20.48,20.33,20.4,105000.0,20.47,20.48,20.33,20.4,105000.0
2010-05-03 13:55:00,20.4,20.43,20.36,20.37,89000.0,20.4,20.43,20.36,20.37,89000.0
2010-05-03 14:00:00,20.37,20.42,20.33,20.35,38400.0,20.37,20.42,20.33,20.35,38400.0
2010-05-03 14:05:00,20.35,20.39,20.34,20.37,27800.0,20.35,20.39,20.34,20.37,27800.0
2010-05-03 14:10:00,20.36,20.43,20.36,20.42,23600.0,20.36,20.43,20.36,20.42,23600.0
2010-05-03 14:15:00,20.43,20.44,20.42,20.42,26600.0,20.43,20.44,20.42,20.42,26600.0
2010-05-03 14:20:00,20.42,20.43,20.38,20.43,40800.0,20.42,20.43,20.38,20.43,40800.0
2010-05-03 14:25:00,20.43,20.43,20.41,20.43,13600.0,20.43,20.43,20.41,20.43,13600.0
2010-05-03 14:30:00,20.42,20.45,20.41,20.41,22000.0,20.42,20.45,20.41,20.41,22000.0
2010-05-03 14:35:00,20.41,20.43,20.4,20.41,26000.0,20.41,20.43,20.4,20.41,26000.0
2010-05-03 14:40:00,20.42,20.49,20.42,20.49,37600.0,20.42,20.49,20.42,20.49,37600.0
2010-05-03 14:45:00,20.48,20.61,20.48,20.57,97600.0,20.48,20.61,20.48,20.57,97600.0
2010-05-03 14:50:00,20.57,20.63,20.55,20.62,37200.0,20.57,20.63,20.55,20.62,37200.0
2010-05-03 14:55:00,20.61,20.62,20.59,20.6,28200.0,20.61,20.62,20.59,20.6,28200.0
2010-05-03 15:00:00,20.61,20.61,20.59,20.6,13200.0,20.61,20.61,20.59,20.6,13200.0
2010-05-03 15:05:00,20.6,20.61,20.5,20.52,39800.0,20.6,20.61,20.5,20.52,39800.0
2010-05-03 15:10:00,20.52,20.52,20.43,20.48,47400.0,20.52,20.52,20.43,20.48,47400.0
2010-05-03 15:15:00,20.5,20.53,20.48,20.48,22400.0,20.5,20.53,20.48,20.48,22400.0
2010-05-03 15:20:00,20.48,20.5,20.41,20.41,44800.0,20.48,20.5,20.41,20.41,44800.0
2010-05-03 15:25:00,20.42,20.47,20.41,20.44,31600.0,20.42,20.47,20.41,20.44,31600.0
2010-05-03 15:30:00,20.43,20.48,20.42,20.45,336400.0,20.43,20.48,20.42,20.45,336400.0
2010-05-03 15:35:00,20.46,20.56,20.46,20.56,54800.0,20.46,20.56,20.46,20.56,54800.0
2010-05-03 15:40:00,20.56,20.65,20.56,20.64,69600.0,20.56,20.65,20.56,20.64,69600.0
2010-05-03 15:45:00,20.64,20.68,20.61,20.61,79200.0,20.64,20.68,20.61,20.61,79200.0
2010-05-03 15:50:00,20.61,20.75,20.61,20.72,156800.0,20.61,20.75,20.61,20.72,156800.0
2010-05-03 15:55:00,20.72,20.8,20.72,20.75,315200.0,20.72,20.8,20.72,20.75,315200.0
2010-05-04 09:30:00,20.09,20.2,19.82,20.09,239400.0,20.09,20.2,19.82,20.09,239400.0
2010-05-04 09:35:00,20.09,20.16,19.65,19.75,130600.0,20.09,20.16,19.65,19.75,130600.0
2010-05-04 09:40:00,19.75,19.92,19.74,19.88,42800.0,19.75,19.92,19.74,19.88,42800.0
2010-05-04 09:45:00,19.86,20.04,19.86,20.02,47800.0,19.86,20.04,19.86,20.02,47800.0
2010-05-04 09:50:00,20.02,20.02,19.9,19.97,31600.0,20.02,20.02,19.9,19.97,31600.0
2010-05-04 09:55:00,19.96,20.21,19.91,20.09,44200.0,19.96,20.21,19.91,20.09,44200.0
2010-05-04 10:00:00,20.06,20.11,19.92,19.93,81200.0,20.06,20.11,19.92,19.93,81200.0
2010-05-04 10:05:00,19.93,20.01,19.83,19.86,34800.0,19.93,20.01,19.83,19.86,34800.0
2010-05-04 10:10:00,19.86,20.01,19.84,19.98,181200.0,19.86,20.01,19.84,19.98,181200.0
2010-05-04 10:15:00,19.97,19.98,19.75,19.82,59400.0,19.97,19.98,19.75,19.82,59400.0
2010-05-04 10:20:00,19.82,19.88,19.73,19.83,35000.0,19.82,19.88,19.73,19.83,35000.0
2010-05-04 10:25:00,19.85,19.9,19.75,19.76,34600.0,19.85,19.9,19.75,19.76,34600.0
2010-05-04 10:30:00,19.77,19.85,19.7,19.7,138200.0,19.77,19.85,19.7,19.7,138200.0
2010-05-04 10:35:00,19.68,19.7,19.36,19.48,119200.0,19.68,19.7,19.36,19.48,119200.0
2010-05-04 10:40:00,19.48,19.48,19.39,19.39,83200.0,19.48,19.48,19.39,19.39,83200.0
2010-05-04 10:45:00,19.39,19.42,19.28,19.3,73000.0,19.39,19.42,19.28,19.3,73000.0
2010-05-04 10:50:00,19.3,19.43,19.27,19.43,32200.0,19.3,19.43,19.27,19.43,32200.0
2010-05-04 10:55:00,19.42,19.45,19.3,19.31,41000.0,19.42,19.45,19.3,19.31,41000.0
2010-05-04 11:00:00,19.31,19.36,19.19,19.23,47600.0,19.31,19.36,19.19,19.23,47600.0
2010-05-04 11:05:00,19.22,19.27,19.08,19.13,84400.0,19.22,19.27,19.08,19.13,84400.0
2010-05-04 11:10:00,19.11,19.32,19.11,19.21,43800.0,19.11,19.32,19.11,19.21,43800.0
2010-05-04 11:15:00,19.22,19.38,19.18,19.36,57400.0,19.22,19.38,19.18,19.36,57400.0
2010-05-04 11:20:00,19.35,19.41,19.33,19.39,23000.0,19.35,19.41,19.33,19.39,23000.0
2010-05-04 11:25:00,19.35,19.4,19.29,19.3,45000.0,19.35,19.4,19.29,19.3,45000.0
2010-05-04 11:30:00,19.3,19.41,19.3,19.41,39400.0,19.3,19.41,19.3,19.41,39400.0
2010-05-04 11:35:00,19.41,19.41,19.38,19.39,57000.0,19.41,19.41,19.38,19.39,57000.0
2010-05-04 11:40:00,19.39,19.42,19.38,19.42,39200.0,19.39,19.42,19.38,19.42,39200.0
2010-05-04 11:45:00,19.42,19.42,19.35,19.41,50800.0,19.42,19.42,19.35,19.41,50800.0
2010-05-04 11:50:00,19.41,19.45,19.37,19.43,23600.0,19.41,19.45,19.37,19.43,23600.0
2010-05-04 11:55:00,19.44,19.46,19.42,19.45,32200.0,19.44,19.46,19.42,19.45,32200.0
2010-05-04 12:00:00,19.45,19.46,19.35,19.36,57000.0,19.45,19.46,19.35,19.36,57000.0
2010-05-04 12:05:00,19.35,19.35,19.31,19.32,22400.0,19.35,19.35,19.31,19.32,22400.0
2010-05-04 12:10:00,19.32,19.32,19.25,19.32,25200.0,19.32,19.32,19.25,19.32,25200.0
2010-05-04 12:15:00,19.32,19.33,19.24,19.24,13800.0,19.32,19.33,19.24,19.24,13800.0
2010-05-04 12:20:00,19.25,19.26,19.14,19.16,43800.0,19.25,19.26,19.14,19.16,43800.0
2010-05-04 12:25:00,19.13,19.24,19.13,19.24,11200.0,19.13,19.24,19.13,19.24,11200.0
2010-05-04 12:30:00,19.21,19.21,19.13,19.16,40600.0,19.21,19.21,19.13,19.16,40600.0
2010-05-04 12:35:00,19.14,19.32,19.14,19.32,18800.0,19.14,19.32,19.14,19.32,18800.0
2010-05-04 12:40:00,19.32,19.36,19.27,19.34,35000.0,19.32,19.36,19.27,19.34,35000.0
2010-05-04 12:45:00,19.35,19.45,19.33,19.45,17800.0,19.35,19.45,19.33,19.45,17800.0
2010-05-04 12:50:00,19.45,19.5,19.39,19.39,23400.0,19.45,19.5,19.39,19.39,23400.0
2010-05-04 12:55:00,19.38,19.45,19.33,19.43,11800.0,19.38,19.45,19.33,19.43,11800.0
2010-05-04 13:00:00,19.41,19.54,19.41,19.45,112600.0,19.41,19.54,19.41,19.45,112600.0
2010-05-04 13:05:00,19.43,19.54,19.43,19.5,74800.0,19.43,19.54,19.43,19.5,74800.0
2010-05-04 13:10:00,19.51,19.52,19.5,19.5,15800.0,19.51,19.52,19.5,19.5,15800.0
2010-05-04 13:15:00,19.5,19.54,19.45,19.5,104000.0,19.5,19.54,19.45,19.5,104000.0
2010-05-04 13:20:00,19.5,19.58,19.5,19.5,48000.0,19.5,19.58,19.5,19.5,48000.0
2010-05-04 13:25:00,19.5,19.54,19.5,19.5,18400.0,19.5,19.54,19.5,19.5,18400.0
2010-05-04 13:30:00,19.5,19.55,19.5,19.52,10600.0,19.5,19.55,19.5,19.52,10600.0
2010-05-04 13:35:00,19.54,19.61,19.5,19.5,51000.0,19.54,19.61,19.5,19.5,51000.0
2010-05-04 13:40:00,19.5,19.54,19.49,19.54,37000.0,19.5,19.54,19.49,19.54,37000.0
2010-05-04 13:45:00,19.52,19.58,19.52,19.56,31400.0,19.52,19.58,19.52,19.56,31400.0
2010-05-04 13:50:00,19.56,19.58,19.55,19.57,28800.0,19.56,19.58,19.55,19.57,28800.0
2010-05-04 13:55:00,19.56,19.57,19.52,19.53,32000.0,19.56,19.57,19.52,19.53,32000.0
2010-05-04 14:00:00,19.53,19.57,19.52,19.55,77400.0,19.53,19.57,19.52,19.55,77400.0
2010-05-04 14:05:00,19.55,19.57,19.53,19.56,12600.0,19.55,19.57,19.53,19.56,12600.0
2010-05-04 14:10:00,19.56,19.65,19.56,19.64,15600.0,19.56,19.65,19.56,19.64,15600.0
2010-05-04 14:15:00,19.64,19.64,19.52,19.54,33800.0,19.64,19.64,19.52,19.54,33800.0
2010-05-04 14:20:00,19.52,19.58,19.52,19.53,45400.0,19.52,19.58,19.52,19.53,45400.0
2010-05-04 14:25:00,19.53,19.56,19.49,19.49,55400.0,19.53,19.56,19.49,19.49,55400.0
2010-05-04 14:30:00,19.5,19.52,19.46,19.5,218600.0,19.5,19.52,19.46,19.5,218600.0
2010-05-04 14:35:00,19.5,19.55,19.5,19.5,87600.0,19.5,19.55,19.5,19.5,87600.0
2010-05-04 14:40:00,19.5,19.53,19.49,19.49,57000.0,19.5,19.53,19.49,19.49,57000.0
2010-05-04 14:45:00,19.49,19.49,19.38,19.4,59800.0,19.49,19.49,19.38,19.4,59800.0
2010-05-04 14:50:00,19.4,19.47,19.39,19.45,29200.0,19.4,19.47,19.39,19.45,29200.0
2010-05-04 14:55:00,19.45,19.57,19.43,19.46,88800.0,19.45,19.57,19.43,19.46,88800.0
2010-05-04 15:00:00,19.47,19.54,19.43,19.54,69800.0,19.47,19.54,19.43,19.54,69800.0
2010-05-04 15:05:00,19.53,19.55,19.46,19.52,35200.0,19.53,19.55,19.46,19.52,35200.0
2010-05-04 15:10:00,19.52,19.56,19.5,19.5,13200.0,19.52,19.56,19.5,19.5,13200.0
2010-05-04 15:15:00,19.5,19.57,19.5,19.55,24600.0,19.5,19.57,19.5,19.55,24600.0
2010-05-04 15:20:00,19.55,19.55,19.46,19.52,69800.0,19.55,19.55,19.46,19.52,69800.0
2010-05-04 15:25:00,19.5,19.5,19.46,19.47,31000.0,19.5,19.5,19.46,19.47,31000.0
2010-05-04 15:30:00,19.47,19.47,19.4,19.4,43600.0,19.47,19.47,19.4,19.4,43600.0
2010-05-04 15:35:00,19.4,19.41,19.3,19.35,62600.0,19.4,19.41,19.3,19.35,62600.0
2010-05-04 15:40:00,19.35,19.36,19.2,19.25,101400.0,19.35,19.36,19.2,19.25,101400.0
2010-05-04 15:45:00,19.24,19.28,19.23,19.25,98000.0,19.24,19.28,19.23,19.25,98000.0
2010-05-04 15:50:00,19.25,19.33,19.24,19.31,169200.0,19.25,19.33,19.24,19.31,169200.0
2010-05-04 15:55:00,19.31,19.31,19.2,19.26,177800.0,19.31,19.31,19.2,19.26,177800.0
2010-05-05 09:30:00,18.88,18.88,17.83,18.26,329200.0,18.88,18.88,17.83,18.26,329200.0
2010-05-05 09:35:00,18.33,18.34,18.17,18.28,101400.0,18.33,18.34,18.17,18.28,101400.0
2010-05-05 09:40:00,18.28,18.48,18.28,18.46,105800.0,18.28,18.48,18.28,18.46,105800.0
2010-05-05 09:45:00,18.48,18.61,18.43,18.61,67400.0,18.48,18.61,18.43,18.61,67400.0
2010-05-05 09:50:00,18.6,18.63,18.49,18.61,61200.0,18.6,18.63,18.49,18.61,61200.0
2010-05-05 09:55:00,18.61,18.87,18.6,18.87,109000.0,18.61,18.87,18.6,18.87,109000.0
2010-05-05 10:00:00,18.86,19.0,18.84,18.97,91600.0,18.86,19.0,18.84,18.97,91600.0
2010-05-05 10:05:00,18.98,18.98,18.83,18.86,74800.0,18.98,18.98,18.83,18.86,74800.0
2010-05-05 10:10:00,18.86,18.86,18.75,18.8,77800.0,18.86,18.86,18.75,18.8,77800.0
2010-05-05 10:15:00,18.79,19.17,18.79,19.17,166200.0,18.79,19.17,18.79,19.17,166200.0
2010-05-05 10:20:00,19.15,19.18,19.08,19.08,45800.0,19.15,19.18,19.08,19.08,45800.0
2010-05-05 10:25:00,19.08,19.09,19.0,19.0,30400.0,19.08,19.09,19.0,19.0,30400.0
2010-05-05 10:30:00,19.0,19.03,18.96,18.98,21000.0,19.0,19.03,18.96,18.98,21000.0
2010-05-05 10:35:00,18.97,19.04,18.88,18.88,43000.0,18.97,19.04,18.88,18.88,43000.0
2010-05-05 10:40:00,18.88,19.05,18.88,19.0,41600.0,18.88,19.05,18.88,19.0,41600.0
2010-05-05 10:45:00,19.02,19.11,19.02,19.11,34600.0,19.02,19.11,19.02,19.11,34600.0
2010-05-05 10:50:00,19.14,19.23,19.1,19.18,30200.0,19.14,19.23,19.1,19.18,30200.0
2010-05-05 10:55:00,19.18,19.23,19.17,19.18,28000.0,19.18,19.23,19.17,19.18,28000.0
2010-05-05 11:00:00,19.18,19.18,19.05,19.08,53800.0,19.18,19.18,19.05,19.08,53800.0
2010-05-05 11:05:00,19.08,19.13,19.07,19.13,46600.0,19.08,19.13,19.07,19.13,46600.0
2010-05-05 11:10:00,19.14,19.25,19.14,19.16,84800.0,19.14,19.25,19.14,19.16,84800.0
2010-05-05 11:15:00,19.16,19.2,19.13,19.2,49800.0,19.16,19.2,19.13,19.2,49800.0
2010-05-05 11:20:00,19.23,19.42,19.23,19.36,87600.0,19.23,19.42,19.23,19.36,87600.0
2010-05-05 11:25:00,19.39,19.5,19.39,19.43,53000.0,19.39,19.5,19.39,19.43,53000.0
2010-05-05 11:30:00,19.43,19.44,19.35,19.36,11000.0,19.43,19.44,19.35,19.36,11000.0
2010-05-05 11:35:00,19.36,19.5,19.35,19.5,15200.0,19.36,19.5,19.35,19.5,15200.0
2010-05-05 11:40:00,19.49,19.62,19.47,19.62,36000.0,19.49,19.62,19.47,19.62,36000.0
2010-05-05 11:45:00,19.65,19.8,19.63,19.76,64400.0,19.65,19.8,19.63,19.76,64400.0
2010-05-05 11:50:00,19.75,19.81,19.72,19.75,45400.0,19.75,19.81,19.72,19.75,45400.0
2010-05-05 11:55:00,19.77,19.86,19.76,19.76,42200.0,19.77,19.86,19.76,19.76,42200.0
2010-05-05 12:00:00,19.77,19.79,19.61,19.69,67400.0,19.77,19.79,19.61,19.69,67400.0
2010-05-05 12:05:00,19.68,19.68,19.55,19.61,41000.0,19.68,19.68,19.55,19.61,41000.0
2010-05-05 12:10:00,19.63,19.63,19.5,19.54,25000.0,19.63,19.63,19.5,19.54,25000.0
2010-05-05 12:15:00,19.57,19.58,19.47,19.5,20400.0,19.57,19.58,19.47,19.5,20400.0
2010-05-05 12:20:00,19.5,19.5,19.32,19.34,42000.0,19.5,19.5,19.32,19.34,42000.0
2010-05-05 12:25:00,19.34,19.38,19.27,19.3,50200.0,19.34,19.38,19.27,19.3,50200.0
2010-05-05 12:30:00,19.29,19.35,19.27,19.33,19600.0,19.29,19.35,19.27,19.33,19600.0
2010-05-05 12:35:00,19.33,19.33,19.21,19.24,13200.0,19.33,19.33,19.21,19.24,13200.0
2010-05-05 12:40:00,19.24,19.25,19.13,19.14,12600.0,19.24,19.25,19.13,19.14,12600.0
2010-05-05 12:45:00,19.11,19.18,19.05,19.16,17600.0,19.11,19.18,19.05,19.16,17600.0
2010-05-05 12:50:00,19.16,19.18,19.15,19.17,3600.0,19.16,19.18,19.15,19.17,3600.0
2010-05-05 12:55:00,19.17,19.27,19.17,19.22,23200.0,19.17,19.27,19.17,19.22,23200.0
2010-05-05 13:00:00,19.23,19.23,19.19,19.22,22400.0,19.23,19.23,19.19,19.22,22400.0
2010-05-05 13:05:00,19.22,19.32,19.22,19.32,30200.0,19.22,19.32,19.22,19.32,30200.0
2010-05-05 13:10:00,19.31,19.31,19.14,19.14,22200.0,19.31,19.31,19.14,19.14,22200.0
2010-05-05 13:15:00,19.13,19.2,19.09,19.2,14800.0,19.13,19.2,19.09,19.2,14800.0
2010-05-05 13:20:00,19.18,19.22,19.18,19.22,23600.0,19.18,19.22,19.18,19.22,23600.0
2010-05-05 13:25:00,19.22,19.25,19.16,19.16,16200.0,19.22,19.25,19.16,19.16,16200.0
2010-05-05 13:30:00,19.17,19.18,19.11,19.15,21800.0,19.17,19.18,19.11,19.15,21800.0
2010-05-05 13:35:00,19.13,19.17,19.1,19.14,30800.0,19.13,19.17,19.1,19.14,30800.0
2010-05-05 13:40:00,19.16,19.18,19.13,19.13,14600.0,19.16,19.18,19.13,19.13,14600.0
2010-05-05 13:45:00,19.12,19.15,19.11,19.15,8800.0,19.12,19.15,19.11,19.15,8800.0
2010-05-05 13:50:00,19.14,19.18,19.14,19.18,15400.0,19.14,19.18,19.14,19.18,15400.0
2010-05-05 13:55:00,19.18,19.18,19.13,19.13,17400.0,19.18,19.18,19.13,19.13,17400.0
2010-05-05 14:00:00,19.1,19.1,19.02,19.04,17000.0,19.1,19.1,19.02,19.04,17000.0
2010-05-05 14:05:00,19.03,19.12,18.97,19.11,35800.0,19.03,19.12,18.97,19.11,35800.0
2010-05-05 14:10:00,19.11,19.11,19.05,19.09,14600.0,19.11,19.11,19.05,19.09,14600.0
2010-05-05 14:15:00,19.09,19.09,19.02,19.05,26600.0,19.09,19.09,19.02,19.05,26600.0
2010-05-05 14:20:00,19.05,19.1,19.0,19.07,38000.0,19.05,19.1,19.0,19.07,38000.0
2010-05-05 14:25:00,19.08,19.09,18.99,19.02,29800.0,19.08,19.09,18.99,19.02,29800.0
2010-05-05 14:30:00,19.03,19.03,18.98,18.99,23200.0,19.03,19.03,18.98,18.99,23200.0
2010-05-05 14:35:00,19.0,19.07,19.0,19.04,47400.0,19.0,19.07,19.0,19.04,47400.0
2010-05-05 14:40:00,19.04,19.04,19.0,19.0,41200.0,19.04,19.04,19.0,19.0,41200.0
2010-05-05 14:45:00,19.01,19.03,18.97,18.99,83200.0,19.01,19.03,18.97,18.99,83200.0
2010-05-05 14:50:00,18.99,18.99,18.88,18.92,53800.0,18.99,18.99,18.88,18.92,53800.0
2010-05-05 14:55:00,18.91,19.02,18.91,19.02,54000.0,18.91,19.02,18.91,19.02,54000.0
2010-05-05 15:00:00,19.01,19.08,19.0,19.08,76200.0,19.01,19.08,19.0,19.08,76200.0
2010-05-05 15:05:00,19.08,19.09,18.98,19.08,22200.0,19.08,19.09,18.98,19.08,22200.0
2010-05-05 15:10:00,19.07,19.08,19.04,19.08,21400.0,19.07,19.08,19.04,19.08,21400.0
2010-05-05 15:15:00,19.08,19.08,19.0,19.02,34200.0,19.08,19.08,19.0,19.02,34200.0
2010-05-05 15:20:00,19.01,19.05,19.0,19.05,68000.0,19.01,19.05,19.0,19.05,68000.0
2010-05-05 15:25:00,19.05,19.07,19.0,19.02,36200.0,19.05,19.07,19.0,19.02,36200.0
2010-05-05 15:30:00,19.02,19.04,19.0,19.0,27600.0,19.02,19.04,19.0,19.0,27600.0
2010-05-05 15:35:00,19.0,19.05,18.98,19.03,91200.0,19.0,19.05,18.98,19.03,91200.0
2010-05-05 15:40:00,19.03,19.04,19.0,19.03,37400.0,19.03,19.04,19.0,19.03,37400.0
2010-05-05 15:45:00,19.03,19.03,18.96,18.98,71800.0,19.03,19.03,18.96,18.98,71800.0
2010-05-05 15:50:00,18.98,19.01,18.95,18.99,163600.0,18.98,19.01,18.95,18.99,163600.0
2010-05-05 15:55:00,18.99,19.1,18.99,19.09,192600.0,18.99,19.1,18.99,19.09,192600.0
2010-05-06 09:30:00,18.87,18.96,18.64,18.72,34400.0,18.87,18.96,18.64,18.72,34400.0
2010-05-06 09:35:00,18.78,19.08,18.78,19.01,39800.0,18.78,19.08,18.78,19.01,39800.0
2010-05-06 09:40:00,19.03,19.04,18.97,19.03,85400.0,19.03,19.04,18.97,19.03,85400.0
2010-05-06 09:45:00,19.03,19.15,19.02,19.09,64000.0,19.03,19.15,19.02,19.09,64000.0
2010-05-06 09:50:00,19.1,19.19,19.1,19.13,20800.0,19.1,19.19,19.1,19.13,20800.0
2010-05-06 09:55:00,19.13,19.32,19.13,19.31,42200.0,19.13,19.32,19.13,19.31,42200.0
2010-05-06 10:00:00,19.31,19.34,19.25,19.34,49400.0,19.31,19.34,19.25,19.34,49400.0
2010-05-06 10:05:00,19.34,19.35,19.15,19.18,68000.0,19.34,19.35,19.15,19.18,68000.0
2010-05-06 10:10:00,19.17,19.17,19.07,19.08,20400.0,19.17,19.17,19.07,19.08,20400.0
2010-05-06 10:15:00,19.08,19.11,19.03,19.06,45000.0,19.08,19.11,19.03,19.06,45000.0
2010-05-06 10:20:00,19.08,19.08,18.99,19.0,24800.0,19.08,19.08,18.99,19.0,24800.0
2010-05-06 10:25:00,19.0,19.04,18.97,18.97,41600.0,19.0,19.04,18.97,18.97,41600.0
2010-05-06 10:30:00,18.95,19.02,18.9,18.93,76800.0,18.95,19.02,18.9,18.93,76800.0
2010-05-06 10:35:00,18.94,19.02,18.93,19.02,13800.0,18.94,19.02,18.93,19.02,13800.0
2010-05-06 10:40:00,19.04,19.05,18.79,18.84,49400.0,19.04,19.05,18.79,18.84,49400.0
2010-05-06 10:45:00,18.81,18.85,18.64,18.68,78400.0,18.81,18.85,18.64,18.68,78400.0
2010-05-06 10:50:00,18.68,18.76,18.66,18.67,19400.0,18.68,18.76,18.66,18.67,19400.0
2010-05-06 10:55:00,18.67,18.69,18.59,18.68,51600.0,18.67,18.69,18.59,18.68,51600.0
2010-05-06 11:00:00,18.66,18.69,18.58,18.59,43000.0,18.66,18.69,18.58,18.59,43000.0
2010-05-06 11:05:00,18.58,18.58,18.54,18.55,13000.0,18.58,18.58,18.54,18.55,13000.0
2010-05-06 11:10:00,18.56,18.57,18.4,18.43,42600.0,18.56,18.57,18.4,18.43,42600.0
2010-05-06 11:15:00,18.43,18.45,18.38,18.43,61600.0,18.43,18.45,18.38,18.43,61600.0
2010-05-06 11:20:00,18.43,18.45,18.42,18.43,17600.0,18.43,18.45,18.42,18.43,17600.0
2010-05-06 11:25:00,18.43,18.54,18.43,18.5,51000.0,18.43,18.54,18.43,18.5,51000.0
2010-05-06 11:30:00,18.5,18.52,18.49,18.51,57000.0,18.5,18.52,18.49,18.51,57000.0
2010-05-06 11:35:00,18.5,18.61,18.47,18.61,40800.0,18.5,18.61,18.47,18.61,40800.0
2010-05-06 11:40:00,18.6,18.61,18.53,18.56,36800.0,18.6,18.61,18.53,18.56,36800.0
2010-05-06 11:45:00,18.56,18.59,18.46,18.46,42600.0,18.56,18.59,18.46,18.46,42600.0
2010-05-06 11:50:00,18.47,18.49,18.39,18.47,37200.0,18.47,18.49,18.39,18.47,37200.0
2010-05-06 11:55:00,18.46,18.46,18.39,18.42,22200.0,18.46,18.46,18.39,18.42,22200.0
2010-05-06 12:00:00,18.45,18.58,18.44,18.56,32800.0,18.45,18.58,18.44,18.56,32800.0
2010-05-06 12:05:00,18.56,18.61,18.55,18.58,25200.0,18.56,18.61,18.55,18.58,25200.0
2010-05-06 12:10:00,18.58,18.66,18.56,18.66,61800.0,18.58,18.66,18.56,18.66,61800.0
2010-05-06 12:15:00,18.67,18.77,18.67,18.75,65600.0,18.67,18.77,18.67,18.75,65600.0
2010-05-06 12:20:00,18.75,18.82,18.75,18.78,23200.0,18.75,18.82,18.75,18.78,23200.0
2010-05-06 12:25:00,18.78,18.78,18.74,18.74,10800.0,18.78,18.78,18.74,18.74,10800.0
2010-05-06 12:30:00,18.74,18.79,18.69,18.7,32000.0,18.74,18.79,18.69,18.7,32000.0
2010-05-06 12:35:00,18.69,18.73,18.68,18.73,54600.0,18.69,18.73,18.68,18.73,54600.0
2010-05-06 12:40:00,18.73,18.73,18.69,18.71,14600.0,18.73,18.73,18.69,18.71,14600.0
2010-05-06 12:45:00,18.71,18.71,18.52,18.53,29800.0,18.71,18.71,18.52,18.53,29800.0
2010-05-06 12:50:00,18.54,18.59,18.5,18.59,18600.0,18.54,18.59,18.5,18.59,18600.0
2010-05-06 12:55:00,18.58,18.59,18.54,18.58,11200.0,18.58,18.59,18.54,18.58,11200.0
2010-05-06 13:00:00,18.59,18.61,18.54,18.61,28400.0,18.59,18.61,18.54,18.61,28400.0
2010-05-06 13:05:00,18.61,18.63,18.55,18.56,6000.0,18.61,18.63,18.55,18.56,6000.0
2010-05-06 13:10:00,18.55,18.56,18.43,18.43,22400.0,18.55,18.56,18.43,18.43,22400.0
2010-05-06 13:15:00,18.43,18.43,18.35,18.36,27600.0,18.43,18.43,18.35,18.36,27600.0
2010-05-06 13:20:00,18.36,18.37,18.32,18.36,37200.0,18.36,18.37,18.32,18.36,37200.0
2010-05-06 13:25:00,18.36,18.44,18.33,18.43,79600.0,18.36,18.44,18.33,18.43,79600.0
2010-05-06 13:30:00,18.43,18.46,18.31,18.33,38800.0,18.43,18.46,18.31,18.33,38800.0
2010-05-06 13:35:00,18.33,18.33,18.21,18.22,43400.0,18.33,18.33,18.21,18.22,43400.0
2010-05-06 13:40:00,18.23,18.23,18.16,18.2,34800.0,18.23,18.23,18.16,18.2,34800.0
2010-05-06 13:45:00,18.19,18.25,18.14,18.14,43200.0,18.19,18.25,18.14,18.14,43200.0
2010-05-06 13:50:00,18.14,18.17,18.13,18.15,73600.0,18.14,18.17,18.13,18.15,73600.0
2010-05-06 13:55:00,18.15,18.2,18.13,18.16,36800.0,18.15,18.2,18.13,18.16,36800.0
2010-05-06 14:00:00,18.16,18.22,18.11,18.11,35000.0,18.16,18.22,18.11,18.11,35000.0
2010-05-06 14:05:00,18.11,18.14,18.03,18.05,66600.0,18.11,18.14,18.03,18.05,66600.0
2010-05-06 14:10:00,18.05,18.09,18.03,18.07,80800.0,18.05,18.09,18.03,18.07,80800.0
2010-05-06 14:15:00,18.07,18.11,18.0,18.04,130600.0,18.07,18.11,18.0,18.04,130600.0
2010-05-06 14:20:00,18.04,18.11,17.95,18.02,231600.0,18.04,18.11,17.95,18.02,231600.0
2010-05-06 14:25:00,18.03,18.11,17.96,18.02,43400.0,18.03,18.11,17.96,18.02,43400.0
2010-05-06 14:30:00,18.0,18.96,17.9,17.94,49400.0,18.0,18.96,17.9,17.94,49400.0
2010-05-06 14:35:00,17.94,17.99,17.86,17.86,121400.0,17.94,17.99,17.86,17.86,121400.0
2010-05-06 14:40:00,17.86,18.0,17.67,17.76,140200.0,17.86,18.0,17.67,17.76,140200.0
2010-05-06 14:45:00,17.75,18.16,17.71,18.03,133400.0,17.75,18.16,17.71,18.03,133400.0
2010-05-06 14:50:00,18.05,18.86,18.04,18.8,102800.0,18.05,18.86,18.04,18.8,102800.0
2010-05-06 14:55:00,18.81,19.0,18.43,18.47,42600.0,18.81,19.0,18.43,18.47,42600.0
2010-05-06 15:00:00,18.45,18.72,18.42,18.61,45000.0,18.45,18.72,18.42,18.61,45000.0
2010-05-06 15:05:00,18.6,18.88,18.6,18.88,39200.0,18.6,18.88,18.6,18.88,39200.0
2010-05-06 15:10:00,18.89,18.93,18.54,18.55,49800.0,18.89,18.93,18.54,18.55,49800.0
2010-05-06 15:15:00,18.52,18.8,18.43,18.48,64600.0,18.52,18.8,18.43,18.48,64600.0
2010-05-06 15:20:00,18.49,18.56,18.29,18.42,167600.0,18.49,18.56,18.29,18.42,167600.0
2010-05-06 15:25:00,18.42,18.43,18.07,18.43,144600.0,18.42,18.43,18.07,18.43,144600.0
2010-05-06 15:30:00,18.48,18.68,18.48,18.58,62600.0,18.48,18.68,18.48,18.58,62600.0
2010-05-06 15:35:00,18.61,18.69,18.49,18.53,96600.0,18.61,18.69,18.49,18.53,96600.0
2010-05-06 15:40:00,18.52,18.63,18.46,18.6,82400.0,18.52,18.63,18.46,18.6,82400.0
2010-05-06 15:45:00,18.59,18.81,18.53,18.8,200800.0,18.59,18.81,18.53,18.8,200800.0
2010-05-06 15:50:00,18.82,18.86,18.7,18.81,105800.0,18.82,18.86,18.7,18.81,105800.0
2010-05-06 15:55:00,18.81,18.82,18.55,18.58,80600.0,18.81,18.82,18.55,18.58,80600.0
2010-05-07 09:30:00,18.45,18.58,18.14,18.23,59000.0,18.45,18.58,18.14,18.23,59000.0
2010-05-07 09:35:00,18.22,18.59,18.14,18.55,25200.0,18.22,18.59,18.14,18.55,25200.0
2010-05-07 09:40:00,18.56,18.85,18.56,18.79,61400.0,18.56,18.85,18.56,18.79,61400.0
2010-05-07 09:45:00,18.8,18.91,18.65,18.77,58000.0,18.8,18.91,18.65,18.77,58000.0
2010-05-07 09:50:00,18.81,18.91,18.79,18.79,126600.0,18.81,18.91,18.79,18.79,126600.0
2010-05-07 09:55:00,18.77,18.85,18.72,18.83,97000.0,18.77,18.85,18.72,18.83,97000.0
2010-05-07 10:00:00,18.8,18.85,18.57,18.57,130200.0,18.8,18.85,18.57,18.57,130200.0
2010-05-07 10:05:00,18.58,18.74,18.45,18.56,164000.0,18.58,18.74,18.45,18.56,164000.0
2010-05-07 10:10:00,18.58,18.59,18.41,18.45,21800.0,18.58,18.59,18.41,18.45,21800.0
2010-05-07 10:15:00,18.43,18.44,18.21,18.26,58400.0,18.43,18.44,18.21,18.26,58400.0
2010-05-07 10:20:00,18.25,18.25,18.0,18.02,44600.0,18.25,18.25,18.0,18.02,44600.0
2010-05-07 10:25:00,18.02,18.04,17.58,17.78,91600.0,18.02,18.04,17.58,17.78,91600.0
2010-05-07 10:30:00,17.79,17.98,17.71,17.75,45400.0,17.79,17.98,17.71,17.75,45400.0
2010-05-07 10:35:00,17.74,18.07,17.71,18.03,44200.0,17.74,18.07,17.71,18.03,44200.0
2010-05-07 10:40:00,17.98,18.04,17.75,17.82,27600.0,17.98,18.04,17.75,17.82,27600.0
2010-05-07 10:45:00,17.83,18.05,17.82,18.03,31200.0,17.83,18.05,17.82,18.03,31200.0
2010-05-07 10:50:00,18.0,18.24,17.95,18.21,30200.0,18.0,18.24,17.95,18.21,30200.0
2010-05-07 10:55:00,18.18,18.21,18.07,18.09,36600.0,18.18,18.21,18.07,18.09,36600.0
2010-05-07 11:00:00,18.09,18.27,18.07,18.16,35600.0,18.09,18.27,18.07,18.16,35600.0
2010-05-07 11:05:00,18.14,18.33,18.14,18.33,21800.0,18.14,18.33,18.14,18.33,21800.0
2010-05-07 11:10:00,18.33,18.39,18.3,18.39,30000.0,18.33,18.39,18.3,18.39,30000.0
2010-05-07 11:15:00,18.38,18.68,18.38,18.47,56400.0,18.38,18.68,18.38,18.47,56400.0
2010-05-07 11:20:00,18.47,18.53,18.39,18.43,20800.0,18.47,18.53,18.39,18.43,20800.0
2010-05-07 11:25:00,18.44,18.44,18.31,18.31,29200.0,18.44,18.44,18.31,18.31,29200.0
2010-05-07 11:30:00,18.28,18.31,18.12,18.24,31600.0,18.28,18.31,18.12,18.24,31600.0
2010-05-07 11:35:00,18.28,18.34,18.19,18.25,20200.0,18.28,18.34,18.19,18.25,20200.0
2010-05-07 11:40:00,18.29,18.42,18.29,18.39,25200.0,18.29,18.42,18.29,18.39,25200.0
2010-05-07 11:45:00,18.41,18.56,18.39,18.52,21600.0,18.41,18.56,18.39,18.52,21600.0
2010-05-07 11:50:00,18.54,18.54,18.32,18.46,53400.0,18.54,18.54,18.32,18.46,53400.0
2010-05-07 11:55:00,18.46,18.53,18.4,18.53,11800.0,18.46,18.53,18.4,18.53,11800.0
2010-05-07 12:00:00,18.52,18.55,18.36,18.53,16800.0,18.52,18.55,18.36,18.53,16800.0
2010-05-07 12:05:00,18.53,18.64,18.53,18.63,10800.0,18.53,18.64,18.53,18.63,10800.0
2010-05-07 12:10:00,18.65,18.68,18.57,18.65,48400.0,18.65,18.68,18.57,18.65,48400.0
2010-05-07 12:15:00,18.65,18.81,18.65,18.79,71800.0,18.65,18.81,18.65,18.79,71800.0
2010-05-07 12:20:00,18.78,18.93,18.77,18.82,77000.0,18.78,18.93,18.77,18.82,77000.0
2010-05-07 12:25:00,18.79,18.83,18.66,18.67,62600.0,18.79,18.83,18.66,18.67,62600.0
2010-05-07 12:30:00,18.68,18.69,18.52,18.55,27200.0,18.68,18.69,18.52,18.55,27200.0
2010-05-07 12:35:00,18.57,18.68,18.54,18.54,21800.0,18.57,18.68,18.54,18.54,21800.0
2010-05-07 12:40:00,18.55,18.65,18.55,18.58,18400.0,18.55,18.65,18.55,18.58,18400.0
2010-05-07 12:45:00,18.56,18.67,18.56,18.64,24400.0,18.56,18.67,18.56,18.64,24400.0
2010-05-07 12:50:00,18.62,18.71,18.55,18.6,32800.0,18.62,18.71,18.55,18.6,32800.0
2010-05-07 12:55:00,18.6,18.69,18.54,18.54,40200.0,18.6,18.69,18.54,18.54,40200.0
2010-05-07 13:00:00,18.53,18.53,18.46,18.46,29400.0,18.53,18.53,18.46,18.46,29400.0
2010-05-07 13:05:00,18.48,18.48,18.35,18.36,14000.0,18.48,18.48,18.35,18.36,14000.0
2010-05-07 13:10:00,18.33,18.35,18.25,18.25,29800.0,18.33,18.35,18.25,18.25,29800.0
2010-05-07 13:15:00,18.26,18.41,18.26,18.34,38800.0,18.26,18.41,18.26,18.34,38800.0
2010-05-07 13:20:00,18.33,18.35,18.29,18.3,10600.0,18.33,18.35,18.29,18.3,10600.0
2010-05-07 13:25:00,18.29,18.31,18.22,18.24,21200.0,18.29,18.31,18.22,18.24,21200.0
2010-05-07 13:30:00,18.23,18.36,18.23,18.36,7400.0,18.23,18.36,18.23,18.36,7400.0
2010-05-07 13:35:00,18.4,18.42,18.32,18.36,11000.0,18.4,18.42,18.32,18.36,11000.0
2010-05-07 13:40:00,18.39,18.52,18.39,18.49,8200.0,18.39,18.52,18.39,18.49,8200.0
2010-05-07 13:45:00,18.5,18.57,18.47,18.5,21200.0,18.5,18.57,18.47,18.5,21200.0
2010-05-07 13:50:00,18.49,18.5,18.36,18.36,44800.0,18.49,18.5,18.36,18.36,44800.0
2010-05-07 13:55:00,18.35,18.38,18.31,18.31,16400.0,18.35,18.38,18.31,18.31,16400.0
2010-05-07 14:00:00,18.31,18.42,18.31,18.34,58800.0,18.31,18.42,18.31,18.34,58800.0
2010-05-07 14:05:00,18.3,18.35,18.27,18.29,17800.0,18.3,18.35,18.27,18.29,17800.0
2010-05-07 14:10:00,18.29,18.33,18.23,18.26,26200.0,18.29,18.33,18.23,18.26,26200.0
2010-05-07 14:15:00,18.27,18.35,18.27,18.35,29400.0,18.27,18.35,18.27,18.35,29400.0
2010-05-07 14:20:00,18.34,18.35,18.26,18.27,30800.0,18.34,18.35,18.26,18.27,30800.0
2010-05-07 14:25:00,18.26,18.31,18.23,18.29,48400.0,18.26,18.31,18.23,18.29,48400.0
2010-05-07 14:30:00,18.28,18.32,18.22,18.31,26000.0,18.28,18.32,18.22,18.31,26000.0
2010-05-07 14:35:00,18.29,18.33,18.24,18.32,21200.0,18.29,18.33,18.24,18.32,21200.0
2010-05-07 14:40:00,18.3,18.41,18.28,18.3,17200.0,18.3,18.41,18.28,18.3,17200.0
2010-05-07 14:45:00,18.31,18.33,18.22,18.28,16600.0,18.31,18.33,18.22,18.28,16600.0
2010-05-07 14:50:00,18.24,18.25,18.14,18.16,37200.0,18.24,18.25,18.14,18.16,37200.0
2010-05-07 14:55:00,18.16,18.28,18.13,18.28,35400.0,18.16,18.28,18.13,18.28,35400.0
2010-05-07 15:00:00,18.27,18.36,18.19,18.28,57200.0,18.27,18.36,18.19,18.28,57200.0
2010-05-07 15:05:00,18.28,18.29,18.13,18.14,25600.0,18.28,18.29,18.13,18.14,25600.0
2010-05-07 15:10:00,18.14,18.18,18.09,18.12,34000.0,18.14,18.18,18.09,18.12,34000.0
2010-05-07 15:15:00,18.11,18.25,18.06,18.25,69200.0,18.11,18.25,18.06,18.25,69200.0
2010-05-07 15:20:00,18.25,18.31,18.14,18.3,60600.0,18.25,18.31,18.14,18.3,60600.0
2010-05-07 15:25:00,18.3,18.31,18.17,18.2,42800.0,18.3,18.31,18.17,18.2,42800.0
2010-05-07 15:30:00,18.22,18.29,18.08,18.11,108800.0,18.22,18.29,18.08,18.11,108800.0
2010-05-07 15:35:00,18.11,18.15,18.03,18.04,82400.0,18.11,18.15,18.03,18.04,82400.0
2010-05-07 15:40:00,18.05,18.14,18.05,18.06,101200.0,18.05,18.14,18.05,18.06,101200.0
2010-05-07 15:45:00,18.06,18.06,18.0,18.0,94000.0,18.06,18.06,18.0,18.0,94000.0
2010-05-07 15:50:00,18.0,18.03,17.9,17.91,132200.0,18.0,18.03,17.9,17.91,132200.0
2010-05-07 15:55:00,17.91,18.02,17.89,17.91,242600.0,17.91,18.02,17.89,17.91,242600.0
2010-05-10 09:30:00,19.36,19.5,19.25,19.31,81000.0,19.36,19.5,19.25,19.31,81000.0
2010-05-10 09:35:00,19.34,19.38,19.14,19.36,100800.0,19.34,19.38,19.14,19.36,100800.0
2010-05-10 09:40:00,19.37,19.54,19.37,19.44,93800.0,19.37,19.54,19.37,19.44,93800.0
2010-05-10 09:45:00,19.43,19.48,19.38,19.48,104000.0,19.43,19.48,19.38,19.48,104000.0
2010-05-10 09:50:00,19.48,19.5,19.35,19.35,173800.0,19.48,19.5,19.35,19.35,173800.0
2010-05-10 09:55:00,19.35,19.41,19.32,19.4,39400.0,19.35,19.41,19.32,19.4,39400.0
2010-05-10 10:00:00,19.4,19.43,19.38,19.41,32400.0,19.4,19.43,19.38,19.41,32400.0
2010-05-10 10:05:00,19.41,19.48,19.41,19.46,34600.0,19.41,19.48,19.41,19.46,34600.0
2010-05-10 10:10:00,19.48,19.5,19.45,19.47,75000.0,19.48,19.5,19.45,19.47,75000.0
2010-05-10 10:15:00,19.47,19.56,19.45,19.45,53200.0,19.47,19.56,19.45,19.45,53200.0
2010-05-10 10:20:00,19.47,19.56,19.46,19.5,50400.0,19.47,19.56,19.46,19.5,50400.0
2010-05-10 10:25:00,19.53,19.53,19.43,19.43,22200.0,19.53,19.53,19.43,19.43,22200.0
2010-05-10 10:30:00,19.43,19.48,19.41,19.43,40200.0,19.43,19.48,19.41,19.43,40200.0
2010-05-10 10:35:00,19.42,19.49,19.35,19.49,44200.0,19.42,19.49,19.35,19.49,44200.0
2010-05-10 10:40:00,19.49,19.49,19.31,19.34,20200.0,19.49,19.49,19.31,19.34,20200.0
2010-05-10 10:45:00,19.34,19.39,19.33,19.36,7600.0,19.34,19.39,19.33,19.36,7600.0
2010-05-10 10:50:00,19.36,19.5,19.35,19.48,37000.0,19.36,19.5,19.35,19.48,37000.0
2010-05-10 10:55:00,19.47,19.47,19.35,19.39,13400.0,19.47,19.47,19.35,19.39,13400.0
2010-05-10 11:00:00,19.38,19.49,19.38,19.48,14200.0,19.38,19.49,19.38,19.48,14200.0
2010-05-10 11:05:00,19.49,19.5,19.43,19.43,16800.0,19.49,19.5,19.43,19.43,16800.0
2010-05-10 11:10:00,19.43,19.5,19.43,19.49,15600.0,19.43,19.5,19.43,19.49,15600.0
2010-05-10 11:15:00,19.49,19.5,19.43,19.47,22400.0,19.49,19.5,19.43,19.47,22400.0
2010-05-10 11:20:00,19.48,19.55,19.44,19.54,45000.0,19.48,19.55,19.44,19.54,45000.0
2010-05-10 11:25:00,19.52,19.6,19.51,19.6,17000.0,19.52,19.6,19.51,19.6,17000.0
2010-05-10 11:30:00,19.58,19.59,19.49,19.51,96200.0,19.58,19.59,19.49,19.51,96200.0
2010-05-10 11:35:00,19.5,19.54,19.49,19.52,45800.0,19.5,19.54,19.49,19.52,45800.0
2010-05-10 11:40:00,19.53,19.55,19.52,19.53,28400.0,19.53,19.55,19.52,19.53,28400.0
2010-05-10 11:45:00,19.53,19.54,19.44,19.48,73400.0,19.53,19.54,19.44,19.48,73400.0
2010-05-10 11:50:00,19.47,19.54,19.47,19.52,34600.0,19.47,19.54,19.47,19.52,34600.0
2010-05-10 11:55:00,19.52,19.53,19.5,19.52,18200.0,19.52,19.53,19.5,19.52,18200.0
2010-05-10 12:00:00,19.53,19.53,19.49,19.52,21600.0,19.53,19.53,19.49,19.52,21600.0
2010-05-10 12:05:00,19.5,19.52,19.45,19.48,22800.0,19.5,19.52,19.45,19.48,22800.0
2010-05-10 12:10:00,19.48,19.5,19.45,19.5,19400.0,19.48,19.5,19.45,19.5,19400.0
2010-05-10 12:15:00,19.5,19.5,19.45,19.46,13800.0,19.5,19.5,19.45,19.46,13800.0
2010-05-10 12:20:00,19.46,19.5,19.45,19.46,32600.0,19.46,19.5,19.45,19.46,32600.0
2010-05-10 12:25:00,19.45,19.46,19.4,19.42,32400.0,19.45,19.46,19.4,19.42,32400.0
2010-05-10 12:30:00,19.41,19.45,19.4,19.44,22200.0,19.41,19.45,19.4,19.44,22200.0
2010-05-10 12:35:00,19.44,19.5,19.43,19.45,35600.0,19.44,19.5,19.43,19.45,35600.0
2010-05-10 12:40:00,19.45,19.49,19.45,19.47,22600.0,19.45,19.49,19.45,19.47,22600.0
2010-05-10 12:45:00,19.47,19.49,19.45,19.49,16200.0,19.47,19.49,19.45,19.49,16200.0
2010-05-10 12:50:00,19.48,19.56,19.48,19.55,17400.0,19.48,19.56,19.48,19.55,17400.0
2010-05-10 12:55:00,19.55,19.55,19.49,19.49,18000.0,19.55,19.55,19.49,19.49,18000.0
2010-05-10 13:00:00,19.49,19.5,19.47,19.48,15600.0,19.49,19.5,19.47,19.48,15600.0
2010-05-10 13:05:00,19.48,19.5,19.4,19.43,53000.0,19.48,19.5,19.4,19.43,53000.0
2010-05-10 13:10:00,19.43,19.47,19.36,19.36,68200.0,19.43,19.47,19.36,19.36,68200.0
2010-05-10 13:15:00,19.38,19.43,19.36,19.41,21200.0,19.38,19.43,19.36,19.41,21200.0
2010-05-10 13:20:00,19.42,19.46,19.39,19.39,18800.0,19.42,19.46,19.39,19.39,18800.0
2010-05-10 13:25:00,19.41,19.43,19.36,19.43,21800.0,19.41,19.43,19.36,19.43,21800.0
2010-05-10 13:30:00,19.43,19.47,19.41,19.45,19400.0,19.43,19.47,19.41,19.45,19400.0
2010-05-10 13:35:00,19.46,19.47,19.45,19.46,12200.0,19.46,19.47,19.45,19.46,12200.0
2010-05-10 13:40:00,19.46,19.46,19.37,19.37,14400.0,19.46,19.46,19.37,19.37,14400.0
2010-05-10 13:45:00,19.37,19.4,19.35,19.38,21000.0,19.37,19.4,19.35,19.38,21000.0
2010-05-10 13:50:00,19.38,19.38,19.35,19.36,12800.0,19.38,19.38,19.35,19.36,12800.0
2010-05-10 13:55:00,19.36,19.42,19.32,19.34,32200.0,19.36,19.42,19.32,19.34,32200.0
2010-05-10 14:00:00,19.35,19.35,19.25,19.34,24200.0,19.35,19.35,19.25,19.34,24200.0
2010-05-10 14:05:00,19.34,19.39,19.32,19.39,11600.0,19.34,19.39,19.32,19.39,11600.0
2010-05-10 14:10:00,19.39,19.39,19.35,19.35,12600.0,19.39,19.39,19.35,19.35,12600.0
2010-05-10 14:15:00,19.35,19.36,19.29,19.31,18800.0,19.35,19.36,19.29,19.31,18800.0
2010-05-10 14:20:00,19.32,19.43,19.32,19.43,47000.0,19.32,19.43,19.32,19.43,47000.0
2010-05-10 14:25:00,19.43,19.43,19.38,19.39,24800.0,19.43,19.43,19.38,19.39,24800.0
2010-05-10 14:30:00,19.4,19.42,19.4,19.41,14200.0,19.4,19.42,19.4,19.41,14200.0
2010-05-10 14:35:00,19.4,19.42,19.31,19.31,20400.0,19.4,19.42,19.31,19.31,20400.0
2010-05-10 14:40:00,19.3,19.4,19.29,19.38,30000.0,19.3,19.4,19.29,19.38,30000.0
2010-05-10 14:45:00,19.39,19.39,19.36,19.38,18400.0,19.39,19.39,19.36,19.38,18400.0
2010-05-10 14:50:00,19.38,19.43,19.38,19.42,39200.0,19.38,19.43,19.38,19.42,39200.0
2010-05-10 14:55:00,19.42,19.45,19.42,19.43,13000.0,19.42,19.45,19.42,19.43,13000.0
2010-05-10 15:00:00,19.43,19.43,19.41,19.43,18600.0,19.43,19.43,19.41,19.43,18600.0
2010-05-10 15:05:00,19.43,19.44,19.4,19.4,30000.0,19.43,19.44,19.4,19.4,30000.0
2010-05-10 15:10:00,19.4,19.43,19.4,19.4,17600.0,19.4,19.43,19.4,19.4,17600.0
2010-05-10 15:15:00,19.4,19.42,19.37,19.41,21200.0,19.4,19.42,19.37,19.41,21200.0
2010-05-10 15:20:00,19.41,19.46,19.4,19.44,18200.0,19.41,19.46,19.4,19.44,18200.0
2010-05-10 15:25:00,19.44,19.45,19.41,19.41,23200.0,19.44,19.45,19.41,19.41,23200.0
2010-05-10 15:30:00,19.41,19.41,19.35,19.36,24600.0,19.41,19.41,19.35,19.36,24600.0
2010-05-10 15:35:00,19.36,19.41,19.35,19.39,42800.0,19.36,19.41,19.35,19.39,42800.0
2010-05-10 15:40:00,19.39,19.42,19.39,19.41,20800.0,19.39,19.42,19.39,19.41,20800.0
2010-05-10 15:45:00,19.41,19.43,19.38,19.4,55000.0,19.41,19.43,19.38,19.4,55000.0
2010-05-10 15:50:00,19.4,19.45,19.4,19.44,167000.0,19.4,19.45,19.4,19.44,167000.0
2010-05-10 15:55:00,19.45,19.57,19.44,19.55,161600.0,19.45,19.57,19.44,19.55,161600.0
2010-05-11 09:30:00,19.25,19.25,19.02,19.25,67400.0,19.25,19.25,19.02,19.25,67400.0
2010-05-11 09:35:00,19.25,19.36,19.17,19.36,57400.0,19.25,19.36,19.17,19.36,57400.0
2010-05-11 09:40:00,19.36,19.39,19.28,19.36,13800.0,19.36,19.39,19.28,19.36,13800.0
2010-05-11 09:45:00,19.36,19.48,19.36,19.43,29400.0,19.36,19.48,19.36,19.43,29400.0
2010-05-11 09:50:00,19.43,19.59,19.43,19.58,32000.0,19.43,19.59,19.43,19.58,32000.0
2010-05-11 09:55:00,19.57,19.58,19.43,19.51,17600.0,19.57,19.58,19.43,19.51,17600.0
2010-05-11 10:00:00,19.49,19.56,19.44,19.46,12600.0,19.49,19.56,19.44,19.46,12600.0
2010-05-11 10:05:00,19.45,19.49,19.42,19.47,17800.0,19.45,19.49,19.42,19.47,17800.0
2010-05-11 10:10:00,19.48,19.55,19.42,19.5,16400.0,19.48,19.55,19.42,19.5,16400.0
2010-05-11 10:15:00,19.52,19.58,19.52,19.55,6400.0,19.52,19.58,19.52,19.55,6400.0
2010-05-11 10:20:00,19.54,19.58,19.5,19.51,14000.0,19.54,19.58,19.5,19.51,14000.0
2010-05-11 10:25:00,19.51,19.51,19.42,19.43,10800.0,19.51,19.51,19.42,19.43,10800.0
2010-05-11 10:30:00,19.43,19.46,19.35,19.39,19400.0,19.43,19.46,19.35,19.39,19400.0
2010-05-11 10:35:00,19.39,19.49,19.39,19.47,9800.0,19.39,19.49,19.39,19.47,9800.0
2010-05-11 10:40:00,19.47,19.54,19.38,19.43,13000.0,19.47,19.54,19.38,19.43,13000.0
2010-05-11 10:45:00,19.41,19.52,19.41,19.46,20600.0,19.41,19.52,19.41,19.46,20600.0
2010-05-11 10:50:00,19.43,19.44,19.34,19.34,17800.0,19.43,19.44,19.34,19.34,17800.0
2010-05-11 10:55:00,19.34,19.36,19.32,19.32,11600.0,19.34,19.36,19.32,19.32,11600.0
2010-05-11 11:00:00,19.31,19.38,19.31,19.38,9800.0,19.31,19.38,19.31,19.38,9800.0
2010-05-11 11:05:00,19.44,19.47,19.36,19.43,12200.0,19.44,19.47,19.36,19.43,12200.0
2010-05-11 11:10:00,19.42,19.46,19.42,19.46,6200.0,19.42,19.46,19.42,19.46,6200.0
2010-05-11 11:15:00,19.49,19.5,19.45,19.5,11200.0,19.49,19.5,19.45,19.5,11200.0
2010-05-11 11:20:00,19.5,19.56,19.5,19.55,30800.0,19.5,19.56,19.5,19.55,30800.0
2010-05-11 11:25:00,19.54,19.72,19.52,19.72,25000.0,19.54,19.72,19.52,19.72,25000.0
2010-05-11 11:30:00,19.71,19.75,19.65,19.75,15200.0,19.71,19.75,19.65,19.75,15200.0
2010-05-11 11:35:00,19.78,19.87,19.77,19.85,21200.0,19.78,19.87,19.77,19.85,21200.0
2010-05-11 11:40:00,19.85,19.87,19.78,19.83,7600.0,19.85,19.87,19.78,19.83,7600.0
2010-05-11 11:45:00,19.84,19.89,19.73,19.73,31400.0,19.84,19.89,19.73,19.73,31400.0
2010-05-11 11:50:00,19.72,19.77,19.72,19.73,11800.0,19.72,19.77,19.72,19.73,11800.0
2010-05-11 11:55:00,19.74,19.82,19.74,19.76,15000.0,19.74,19.82,19.74,19.76,15000.0
2010-05-11 12:00:00,19.78,19.86,19.78,19.86,6400.0,19.78,19.86,19.78,19.86,6400.0
2010-05-11 12:05:00,19.83,19.88,19.81,19.86,17000.0,19.83,19.88,19.81,19.86,17000.0
2010-05-11 12:10:00,19.84,19.86,19.79,19.81,6800.0,19.84,19.86,19.79,19.81,6800.0
2010-05-11 12:15:00,19.79,19.84,19.79,19.82,8600.0,19.79,19.84,19.79,19.82,8600.0
2010-05-11 12:20:00,19.8,19.83,19.79,19.83,17000.0,19.8,19.83,19.79,19.83,17000.0
2010-05-11 12:25:00,19.85,19.89,19.83,19.89,7600.0,19.85,19.89,19.83,19.89,7600.0
2010-05-11 12:30:00,19.88,19.88,19.86,19.86,1400.0,19.88,19.88,19.86,19.86,1400.0
2010-05-11 12:35:00,19.84,19.84,19.8,19.8,5600.0,19.84,19.84,19.8,19.8,5600.0
2010-05-11 12:40:00,19.82,19.97,19.82,19.97,48400.0,19.82,19.97,19.82,19.97,48400.0
2010-05-11 12:45:00,19.97,20.07,19.97,20.07,27200.0,19.97,20.07,19.97,20.07,27200.0
2010-05-11 12:50:00,20.06,20.08,20.05,20.05,17600.0,20.06,20.08,20.05,20.05,17600.0
2010-05-11 12:55:00,20.04,20.06,19.97,19.99,13600.0,20.04,20.06,19.97,19.99,13600.0
2010-05-11 13:00:00,19.98,20.03,19.97,20.03,7400.0,19.98,20.03,19.97,20.03,7400.0
2010-05-11 13:05:00,20.0,20.02,19.98,20.0,5800.0,20.0,20.02,19.98,20.0,5800.0
2010-05-11 13:10:00,20.0,20.0,19.93,19.93,5400.0,20.0,20.0,19.93,19.93,5400.0
2010-05-11 13:15:00,19.94,19.99,19.93,19.98,11200.0,19.94,19.99,19.93,19.98,11200.0
2010-05-11 13:20:00,19.98,19.98,19.95,19.96,10800.0,19.98,19.98,19.95,19.96,10800.0
2010-05-11 13:25:00,19.96,19.98,19.94,19.98,5000.0,19.96,19.98,19.94,19.98,5000.0
2010-05-11 13:30:00,19.98,20.01,19.97,19.98,14600.0,19.98,20.01,19.97,19.98,14600.0
2010-05-11 13:35:00,19.98,19.98,19.95,19.97,7800.0,19.98,19.98,19.95,19.97,7800.0
2010-05-11 13:40:00,19.96,20.04,19.96,20.01,16200.0,19.96,20.04,19.96,20.01,16200.0
2010-05-11 13:45:00,20.01,20.14,20.0,20.12,55000.0,20.01,20.14,20.0,20.12,55000.0
2010-05-11 13:50:00,20.15,20.18,20.11,20.11,22400.0,20.15,20.18,20.11,20.11,22400.0
2010-05-11 13:55:00,20.13,20.13,20.03,20.06,24400.0,20.13,20.13,20.03,20.06,24400.0
2010-05-11 14:00:00,20.06,20.11,20.04,20.11,11000.0,20.06,20.11,20.04,20.11,11000.0
2010-05-11 14:05:00,20.11,20.15,20.04,20.04,13800.0,20.11,20.15,20.04,20.04,13800.0
2010-05-11 14:10:00,20.03,20.07,20.0,20.03,28000.0,20.03,20.07,20.0,20.03,28000.0
2010-05-11 14:15:00,20.03,20.03,19.9,19.92,16600.0,20.03,20.03,19.9,19.92,16600.0
2010-05-11 14:20:00,19.93,19.99,19.86,19.98,9800.0,19.93,19.99,19.86,19.98,9800.0
2010-05-11 14:25:00,19.99,19.99,19.9,19.9,6400.0,19.99,19.99,19.9,19.9,6400.0
2010-05-11 14:30:00,19.89,19.89,19.8,19.82,17400.0,19.89,19.89,19.8,19.82,17400.0
2010-05-11 14:35:00,19.82,19.82,19.73,19.8,23000.0,19.82,19.82,19.73,19.8,23000.0
2010-05-11 14:40:00,19.81,19.81,19.75,19.79,13200.0,19.81,19.81,19.75,19.79,13200.0
2010-05-11 14:45:00,19.8,19.85,19.77,19.83,15400.0,19.8,19.85,19.77,19.83,15400.0
2010-05-11 14:50:00,19.8,19.89,19.8,19.89,13200.0,19.8,19.89,19.8,19.89,13200.0
2010-05-11 14:55:00,19.88,19.88,19.81,19.83,9600.0,19.88,19.88,19.81,19.83,9600.0
2010-05-11 15:00:00,19.82,19.83,19.7,19.78,18200.0,19.82,19.83,19.7,19.78,18200.0
2010-05-11 15:05:00,19.77,19.81,19.7,19.7,19600.0,19.77,19.81,19.7,19.7,19600.0
2010-05-11 15:10:00,19.7,19.75,19.65,19.75,19200.0,19.7,19.75,19.65,19.75,19200.0
2010-05-11 15:15:00,19.77,19.78,19.68,19.7,12000.0,19.77,19.78,19.68,19.7,12000.0
2010-05-11 15:20:00,19.68,19.74,19.62,19.68,12400.0,19.68,19.74,19.62,19.68,12400.0
2010-05-11 15:25:00,19.7,19.77,19.68,19.77,10000.0,19.7,19.77,19.68,19.77,10000.0
2010-05-11 15:30:00,19.77,19.77,19.72,19.76,13400.0,19.77,19.77,19.72,19.76,13400.0
2010-05-11 15:35:00,19.76,19.82,19.76,19.8,16000.0,19.76,19.82,19.76,19.8,16000.0
2010-05-11 15:40:00,19.8,19.8,19.71,19.73,30600.0,19.8,19.8,19.71,19.73,30600.0
2010-05-11 15:45:00,19.74,19.81,19.74,19.79,26800.0,19.74,19.81,19.74,19.79,26800.0
2010-05-11 15:50:00,19.79,19.8,19.75,19.78,70800.0,19.79,19.8,19.75,19.78,70800.0
2010-05-11 15:55:00,19.78,19.81,19.77,19.78,46600.0,19.78,19.81,19.77,19.78,46600.0
2010-05-12 09:30:00,19.95,20.2,19.92,20.1,83000.0,19.95,20.2,19.92,20.1,83000.0
2010-05-12 09:35:00,20.1,20.16,20.08,20.16,41000.0,20.1,20.16,20.08,20.16,41000.0
2010-05-12 09:40:00,20.15,20.37,20.08,20.33,40800.0,20.15,20.37,20.08,20.33,40800.0
2010-05-12 09:45:00,20.35,20.41,20.28,20.4,68200.0,20.35,20.41,20.28,20.4,68200.0
2010-05-12 09:50:00,20.39,20.4,20.32,20.39,31600.0,20.39,20.4,20.32,20.39,31600.0
2010-05-12 09:55:00,20.39,20.5,20.36,20.49,116400.0,20.39,20.5,20.36,20.49,116400.0
2010-05-12 10:00:00,20.5,20.6,20.48,20.58,67200.0,20.5,20.6,20.48,20.58,67200.0
2010-05-12 10:05:00,20.59,20.7,20.59,20.63,105400.0,20.59,20.7,20.59,20.63,105400.0
2010-05-12 10:10:00,20.63,20.65,20.53,20.61,48200.0,20.63,20.65,20.53,20.61,48200.0
2010-05-12 10:15:00,20.62,20.73,20.62,20.71,62400.0,20.62,20.73,20.62,20.71,62400.0
2010-05-12 10:20:00,20.71,20.86,20.71,20.79,91200.0,20.71,20.86,20.71,20.79,91200.0
2010-05-12 10:25:00,20.78,20.86,20.78,20.85,38600.0,20.78,20.86,20.78,20.85,38600.0
2010-05-12 10:30:00,20.86,20.91,20.8,20.86,61600.0,20.86,20.91,20.8,20.86,61600.0
2010-05-12 10:35:00,20.85,20.85,20.8,20.81,39600.0,20.85,20.85,20.8,20.81,39600.0
2010-05-12 10:40:00,20.81,20.89,20.8,20.89,36000.0,20.81,20.89,20.8,20.89,36000.0
2010-05-12 10:45:00,20.89,20.93,20.87,20.91,41200.0,20.89,20.93,20.87,20.91,41200.0
2010-05-12 10:50:00,20.91,20.95,20.91,20.95,58400.0,20.91,20.95,20.91,20.95,58400.0
2010-05-12 10:55:00,20.95,21.03,20.95,20.97,70400.0,20.95,21.03,20.95,20.97,70400.0
2010-05-12 11:00:00,20.97,21.02,20.93,20.95,40800.0,20.97,21.02,20.93,20.95,40800.0
2010-05-12 11:05:00,20.93,21.01,20.93,20.98,19600.0,20.93,21.01,20.93,20.98,19600.0
2010-05-12 11:10:00,20.98,21.0,20.93,20.97,22400.0,20.98,21.0,20.93,20.97,22400.0
2010-05-12 11:15:00,20.94,20.97,20.91,20.94,54000.0,20.94,20.97,20.91,20.94,54000.0
2010-05-12 11:20:00,20.93,20.95,20.92,20.93,39400.0,20.93,20.95,20.92,20.93,39400.0
2010-05-12 11:25:00,20.93,21.02,20.93,20.95,49000.0,20.93,21.02,20.93,20.95,49000.0
2010-05-12 11:30:00,20.95,21.0,20.95,20.99,28200.0,20.95,21.0,20.95,20.99,28200.0
2010-05-12 11:35:00,20.98,21.02,20.96,21.0,60800.0,20.98,21.02,20.96,21.0,60800.0
2010-05-12 11:40:00,21.0,21.02,20.96,20.99,46200.0,21.0,21.02,20.96,20.99,46200.0
2010-05-12 11:45:00,20.99,21.05,20.98,21.01,53200.0,20.99,21.05,20.98,21.01,53200.0
2010-05-12 11:50:00,21.02,21.07,21.02,21.03,21800.0,21.02,21.07,21.02,21.03,21800.0
2010-05-12 11:55:00,21.03,21.08,21.02,21.08,17600.0,21.03,21.08,21.02,21.08,17600.0
2010-05-12 12:00:00,21.08,21.08,21.06,21.06,21600.0,21.08,21.08,21.06,21.06,21600.0
2010-05-12 12:05:00,21.06,21.1,21.05,21.09,20400.0,21.06,21.1,21.05,21.09,20400.0
2010-05-12 12:10:00,21.1,21.12,21.1,21.11,25000.0,21.1,21.12,21.1,21.11,25000.0
2010-05-12 12:15:00,21.11,21.13,21.11,21.13,9000.0,21.11,21.13,21.11,21.13,9000.0
2010-05-12 12:20:00,21.12,21.16,21.06,21.06,29200.0,21.12,21.16,21.06,21.06,29200.0
2010-05-12 12:25:00,21.07,21.11,21.07,21.11,25800.0,21.07,21.11,21.07,21.11,25800.0
2010-05-12 12:30:00,21.12,21.15,21.11,21.11,18800.0,21.12,21.15,21.11,21.11,18800.0
2010-05-12 12:35:00,21.13,21.14,21.11,21.13,21200.0,21.13,21.14,21.11,21.13,21200.0
2010-05-12 12:40:00,21.15,21.16,21.13,21.16,13800.0,21.15,21.16,21.13,21.16,13800.0
2010-05-12 12:45:00,21.16,21.18,21.15,21.15,21800.0,21.16,21.18,21.15,21.15,21800.0
2010-05-12 12:50:00,21.15,21.22,21.15,21.21,47000.0,21.15,21.22,21.15,21.21,47000.0
2010-05-12 12:55:00,21.21,21.25,21.2,21.24,41200.0,21.21,21.25,21.2,21.24,41200.0
2010-05-12 13:00:00,21.25,21.34,21.23,21.34,82400.0,21.25,21.34,21.23,21.34,82400.0
2010-05-12 13:05:00,21.33,21.47,21.33,21.37,108600.0,21.33,21.47,21.33,21.37,108600.0
2010-05-12 13:10:00,21.38,21.46,21.34,21.41,51000.0,21.38,21.46,21.34,21.41,51000.0
2010-05-12 13:15:00,21.41,21.49,21.4,21.49,32800.0,21.41,21.49,21.4,21.49,32800.0
2010-05-12 13:20:00,21.47,21.55,21.44,21.53,119400.0,21.47,21.55,21.44,21.53,119400.0
2010-05-12 13:25:00,21.52,21.55,21.5,21.54,66200.0,21.52,21.55,21.5,21.54,66200.0
2010-05-12 13:30:00,21.55,21.64,21.54,21.58,95600.0,21.55,21.64,21.54,21.58,95600.0
2010-05-12 13:35:00,21.58,21.63,21.55,21.59,74800.0,21.58,21.63,21.55,21.59,74800.0
2010-05-12 13:40:00,21.59,21.6,21.48,21.5,71800.0,21.59,21.6,21.48,21.5,71800.0
2010-05-12 13:45:00,21.49,21.59,21.49,21.58,54800.0,21.49,21.59,21.49,21.58,54800.0
2010-05-12 13:50:00,21.59,21.7,21.58,21.68,65400.0,21.59,21.7,21.58,21.68,65400.0
2010-05-12 13:55:00,21.68,21.73,21.56,21.57,42600.0,21.68,21.73,21.56,21.57,42600.0
2010-05-12 14:00:00,21.57,21.66,21.56,21.6,61400.0,21.57,21.66,21.56,21.6,61400.0
2010-05-12 14:05:00,21.6,21.63,21.41,21.41,136400.0,21.6,21.63,21.41,21.41,136400.0
2010-05-12 14:10:00,21.43,21.43,21.36,21.36,33800.0,21.43,21.43,21.36,21.36,33800.0
2010-05-12 14:15:00,21.36,21.36,21.16,21.23,217400.0,21.36,21.36,21.16,21.23,217400.0
2010-05-12 14:20:00,21.23,21.24,21.1,21.19,63800.0,21.23,21.24,21.1,21.19,63800.0
2010-05-12 14:25:00,21.18,21.18,21.11,21.18,20200.0,21.18,21.18,21.11,21.18,20200.0
2010-05-12 14:30:00,21.18,21.29,21.11,21.27,63800.0,21.18,21.29,21.11,21.27,63800.0
2010-05-12 14:35:00,21.27,21.28,21.22,21.23,19400.0,21.27,21.28,21.22,21.23,19400.0
2010-05-12 14:40:00,21.22,21.29,21.22,21.28,14600.0,21.22,21.29,21.22,21.28,14600.0
2010-05-12 14:45:00,21.27,21.29,21.17,21.2,34600.0,21.27,21.29,21.17,21.2,34600.0
2010-05-12 14:50:00,21.21,21.24,21.13,21.17,45000.0,21.21,21.24,21.13,21.17,45000.0
2010-05-12 14:55:00,21.17,21.21,21.15,21.21,11000.0,21.17,21.21,21.15,21.21,11000.0
2010-05-12 15:00:00,21.21,21.26,21.18,21.25,20600.0,21.21,21.26,21.18,21.25,20600.0
2010-05-12 15:05:00,21.26,21.39,21.26,21.29,69800.0,21.26,21.39,21.26,21.29,69800.0
2010-05-12 15:10:00,21.28,21.28,21.18,21.21,29200.0,21.28,21.28,21.18,21.21,29200.0
2010-05-12 15:15:00,21.22,21.3,21.18,21.3,43400.0,21.22,21.3,21.18,21.3,43400.0
2010-05-12 15:20:00,21.3,21.36,21.28,21.28,27400.0,21.3,21.36,21.28,21.28,27400.0
2010-05-12 15:25:00,21.25,21.37,21.24,21.32,25600.0,21.25,21.37,21.24,21.32,25600.0
2010-05-12 15:30:00,21.31,21.34,21.25,21.33,27800.0,21.31,21.34,21.25,21.33,27800.0
2010-05-12 15:35:00,21.32,21.37,21.3,21.31,59400.0,21.32,21.37,21.3,21.31,59400.0
2010-05-12 15:40:00,21.31,21.37,21.3,21.36,65200.0,21.31,21.37,21.3,21.36,65200.0
2010-05-12 15:45:00,21.36,21.5,21.36,21.5,78200.0,21.36,21.5,21.36,21.5,78200.0
2010-05-12 15:50:00,21.48,21.5,21.46,21.49,121800.0,21.48,21.5,21.46,21.49,121800.0
2010-05-12 15:55:00,21.5,21.59,21.45,21.57,235600.0,21.5,21.59,21.45,21.57,235600.0
2010-05-13 09:30:00,21.68,21.75,21.42,21.43,90600.0,21.68,21.75,21.42,21.43,90600.0
2010-05-13 09:35:00,21.49,21.51,21.27,21.38,61400.0,21.49,21.51,21.27,21.38,61400.0
2010-05-13 09:40:00,21.43,21.46,21.25,21.38,72400.0,21.43,21.46,21.25,21.38,72400.0
2010-05-13 09:45:00,21.4,21.61,21.32,21.61,41800.0,21.4,21.61,21.32,21.61,41800.0
2010-05-13 09:50:00,21.62,21.62,21.43,21.58,42200.0,21.62,21.62,21.43,21.58,42200.0
2010-05-13 09:55:00,21.61,21.61,21.55,21.6,54400.0,21.61,21.61,21.55,21.6,54400.0
2010-05-13 10:00:00,21.58,21.91,21.54,21.86,81000.0,21.58,21.91,21.54,21.86,81000.0
2010-05-13 10:05:00,21.82,21.82,21.6,21.71,38400.0,21.82,21.82,21.6,21.71,38400.0
2010-05-13 10:10:00,21.73,21.73,21.6,21.66,27000.0,21.73,21.73,21.6,21.66,27000.0
2010-05-13 10:15:00,21.67,21.83,21.66,21.8,30400.0,21.67,21.83,21.66,21.8,30400.0
2010-05-13 10:20:00,21.84,21.85,21.7,21.79,66200.0,21.84,21.85,21.7,21.79,66200.0
2010-05-13 10:25:00,21.77,21.78,21.63,21.73,81000.0,21.77,21.78,21.63,21.73,81000.0
2010-05-13 10:30:00,21.75,21.75,21.63,21.66,23200.0,21.75,21.75,21.63,21.66,23200.0
2010-05-13 10:35:00,21.67,21.81,21.67,21.77,15400.0,21.67,21.81,21.67,21.77,15400.0
2010-05-13 10:40:00,21.74,21.88,21.73,21.88,15600.0,21.74,21.88,21.73,21.88,15600.0
2010-05-13 10:45:00,21.9,21.93,21.86,21.87,23000.0,21.9,21.93,21.86,21.87,23000.0
2010-05-13 10:50:00,21.87,21.9,21.8,21.8,39200.0,21.87,21.9,21.8,21.8,39200.0
2010-05-13 10:55:00,21.8,21.88,21.77,21.78,40600.0,21.8,21.88,21.77,21.78,40600.0
2010-05-13 11:00:00,21.79,21.79,21.53,21.55,63600.0,21.79,21.79,21.53,21.55,63600.0
2010-05-13 11:05:00,21.55,21.55,21.42,21.43,65400.0,21.55,21.55,21.42,21.43,65400.0
2010-05-13 11:10:00,21.43,21.6,21.43,21.6,46800.0,21.43,21.6,21.43,21.6,46800.0
2010-05-13 11:15:00,21.6,21.71,21.59,21.68,32600.0,21.6,21.71,21.59,21.68,32600.0
2010-05-13 11:20:00,21.69,21.8,21.69,21.74,14800.0,21.69,21.8,21.69,21.74,14800.0
2010-05-13 11:25:00,21.71,21.72,21.66,21.68,14800.0,21.71,21.72,21.66,21.68,14800.0
2010-05-13 11:30:00,21.68,21.68,21.57,21.63,19800.0,21.68,21.68,21.57,21.63,19800.0
2010-05-13 11:35:00,21.61,21.63,21.57,21.59,13400.0,21.61,21.63,21.57,21.59,13400.0
2010-05-13 11:40:00,21.61,21.65,21.57,21.65,18200.0,21.61,21.65,21.57,21.65,18200.0
2010-05-13 11:45:00,21.64,21.65,21.6,21.6,13200.0,21.64,21.65,21.6,21.6,13200.0
2010-05-13 11:50:00,21.62,21.63,21.54,21.56,48600.0,21.62,21.63,21.54,21.56,48600.0
2010-05-13 11:55:00,21.54,21.56,21.39,21.5,27000.0,21.54,21.56,21.39,21.5,27000.0
2010-05-13 12:00:00,21.52,21.52,21.38,21.4,57600.0,21.52,21.52,21.38,21.4,57600.0
2010-05-13 12:05:00,21.38,21.4,21.34,21.34,46000.0,21.38,21.4,21.34,21.34,46000.0
2010-05-13 12:10:00,21.35,21.39,21.31,21.32,62600.0,21.35,21.39,21.31,21.32,62600.0
2010-05-13 12:15:00,21.34,21.35,21.3,21.33,37600.0,21.34,21.35,21.3,21.33,37600.0
2010-05-13 12:20:00,21.33,21.39,21.3,21.36,41800.0,21.33,21.39,21.3,21.36,41800.0
2010-05-13 12:25:00,21.36,21.38,21.31,21.33,12200.0,21.36,21.38,21.31,21.33,12200.0
2010-05-13 12:30:00,21.33,21.36,21.31,21.35,30600.0,21.33,21.36,21.31,21.35,30600.0
2010-05-13 12:35:00,21.35,21.36,21.28,21.28,15000.0,21.35,21.36,21.28,21.28,15000.0
2010-05-13 12:40:00,21.29,21.29,21.25,21.27,66600.0,21.29,21.29,21.25,21.27,66600.0
2010-05-13 12:45:00,21.27,21.31,21.21,21.21,53600.0,21.27,21.31,21.21,21.21,53600.0
2010-05-13 12:50:00,21.2,21.25,21.18,21.21,42000.0,21.2,21.25,21.18,21.21,42000.0
2010-05-13 12:55:00,21.2,21.2,21.18,21.19,33600.0,21.2,21.2,21.18,21.19,33600.0
2010-05-13 13:00:00,21.19,21.2,21.13,21.16,28400.0,21.19,21.2,21.13,21.16,28400.0
2010-05-13 13:05:00,21.16,21.16,21.06,21.15,81000.0,21.16,21.16,21.06,21.15,81000.0
2010-05-13 13:10:00,21.13,21.28,21.1,21.28,72400.0,21.13,21.28,21.1,21.28,72400.0
2010-05-13 13:15:00,21.28,21.3,21.24,21.26,84800.0,21.28,21.3,21.24,21.26,84800.0
2010-05-13 13:20:00,21.26,21.28,21.25,21.25,7400.0,21.26,21.28,21.25,21.25,7400.0
2010-05-13 13:25:00,21.25,21.25,21.2,21.21,16000.0,21.25,21.25,21.2,21.21,16000.0
2010-05-13 13:30:00,21.22,21.3,21.21,21.26,67000.0,21.22,21.3,21.21,21.26,67000.0
2010-05-13 13:35:00,21.26,21.28,21.25,21.25,10400.0,21.26,21.28,21.25,21.25,10400.0
2010-05-13 13:40:00,21.25,21.25,21.16,21.17,18600.0,21.25,21.25,21.16,21.17,18600.0
2010-05-13 13:45:00,21.17,21.21,21.16,21.18,11200.0,21.17,21.21,21.16,21.18,11200.0
2010-05-13 13:50:00,21.18,21.19,21.17,21.17,13200.0,21.18,21.19,21.17,21.17,13200.0
2010-05-13 13:55:00,21.16,21.2,21.15,21.18,22800.0,21.16,21.2,21.15,21.18,22800.0
2010-05-13 14:00:00,21.19,21.24,21.19,21.22,22000.0,21.19,21.24,21.19,21.22,22000.0
2010-05-13 14:05:00,21.22,21.29,21.22,21.25,14200.0,21.22,21.29,21.22,21.25,14200.0
2010-05-13 14:10:00,21.26,21.27,21.23,21.25,19200.0,21.26,21.27,21.23,21.25,19200.0
2010-05-13 14:15:00,21.24,21.25,21.2,21.21,6800.0,21.24,21.25,21.2,21.21,6800.0
2010-05-13 14:20:00,21.2,21.2,21.16,21.17,15200.0,21.2,21.2,21.16,21.17,15200.0
2010-05-13 14:25:00,21.18,21.22,21.17,21.18,21600.0,21.18,21.22,21.17,21.18,21600.0
2010-05-13 14:30:00,21.18,21.23,21.18,21.2,55400.0,21.18,21.23,21.18,21.2,55400.0
2010-05-13 14:35:00,21.19,21.25,21.18,21.25,57400.0,21.19,21.25,21.18,21.25,57400.0
2010-05-13 14:40:00,21.25,21.26,21.2,21.2,20200.0,21.25,21.26,21.2,21.2,20200.0
2010-05-13 14:45:00,21.2,21.2,21.1,21.1,26200.0,21.2,21.2,21.1,21.1,26200.0
2010-05-13 14:50:00,21.11,21.11,20.99,21.03,139600.0,21.11,21.11,20.99,21.03,139600.0
2010-05-13 14:55:00,21.02,21.05,20.95,21.05,34000.0,21.02,21.05,20.95,21.05,34000.0
2010-05-13 15:00:00,21.02,21.17,21.02,21.11,27000.0,21.02,21.17,21.02,21.11,27000.0
2010-05-13 15:05:00,21.11,21.11,21.03,21.05,23600.0,21.11,21.11,21.03,21.05,23600.0
2010-05-13 15:10:00,21.04,21.06,20.91,20.93,72200.0,21.04,21.06,20.91,20.93,72200.0
2010-05-13 15:15:00,20.92,20.93,20.81,20.88,114200.0,20.92,20.93,20.81,20.88,114200.0
2010-05-13 15:20:00,20.88,20.97,20.86,20.97,57000.0,20.88,20.97,20.86,20.97,57000.0
2010-05-13 15:25:00,20.96,21.05,20.91,20.96,61200.0,20.96,21.05,20.91,20.96,61200.0
2010-05-13 15:30:00,20.95,21.02,20.93,20.95,36200.0,20.95,21.02,20.93,20.95,36200.0
2010-05-13 15:35:00,20.93,20.97,20.88,20.9,86800.0,20.93,20.97,20.88,20.9,86800.0
2010-05-13 15:40:00,20.9,20.94,20.8,20.91,77400.0,20.9,20.94,20.8,20.91,77400.0
2010-05-13 15:45:00,20.92,21.07,20.92,21.04,62200.0,20.92,21.07,20.92,21.04,62200.0
2010-05-13 15:50:00,21.05,21.13,21.03,21.03,117600.0,21.05,21.13,21.03,21.03,117600.0
2010-05-13 15:55:00,21.03,21.05,20.96,20.96,78400.0,21.03,21.05,20.96,20.96,78400.0
2010-05-14 09:30:00,20.63,20.63,20.23,20.46,171200.0,20.63,20.63,20.23,20.46,171200.0
2010-05-14 09:35:00,20.46,20.5,20.39,20.43,32000.0,20.46,20.5,20.39,20.43,32000.0
2010-05-14 09:40:00,20.44,20.44,20.22,20.24,80600.0,20.44,20.44,20.22,20.24,80600.0
2010-05-14 09:45:00,20.25,20.34,20.1,20.11,60400.0,20.25,20.34,20.1,20.11,60400.0
2010-05-14 09:50:00,20.1,20.31,20.05,20.3,84600.0,20.1,20.31,20.05,20.3,84600.0
2010-05-14 09:55:00,20.31,20.46,20.29,20.36,24400.0,20.31,20.46,20.29,20.36,24400.0
2010-05-14 10:00:00,20.36,20.41,20.26,20.26,76000.0,20.36,20.41,20.26,20.26,76000.0
2010-05-14 10:05:00,20.26,20.41,20.26,20.33,50000.0,20.26,20.41,20.26,20.33,50000.0
2010-05-14 10:10:00,20.33,20.36,20.31,20.32,35000.0,20.33,20.36,20.31,20.32,35000.0
2010-05-14 10:15:00,20.31,20.33,20.26,20.26,55400.0,20.31,20.33,20.26,20.26,55400.0
2010-05-14 10:20:00,20.27,20.31,20.25,20.31,23000.0,20.27,20.31,20.25,20.31,23000.0
2010-05-14 10:25:00,20.31,20.33,20.19,20.24,37400.0,20.31,20.33,20.19,20.24,37400.0
2010-05-14 10:30:00,20.21,20.23,20.13,20.13,31000.0,20.21,20.23,20.13,20.13,31000.0
2010-05-14 10:35:00,20.13,20.17,20.11,20.16,43000.0,20.13,20.17,20.11,20.16,43000.0
2010-05-14 10:40:00,20.15,20.21,20.11,20.14,27600.0,20.15,20.21,20.11,20.14,27600.0
2010-05-14 10:45:00,20.14,20.2,20.1,20.16,23000.0,20.14,20.2,20.1,20.16,23000.0
2010-05-14 10:50:00,20.15,20.2,20.12,20.18,24200.0,20.15,20.2,20.12,20.18,24200.0
2010-05-14 10:55:00,20.18,20.19,20.11,20.14,26400.0,20.18,20.19,20.11,20.14,26400.0
2010-05-14 11:00:00,20.14,20.14,20.08,20.09,44800.0,20.14,20.14,20.08,20.09,44800.0
2010-05-14 11:05:00,20.1,20.11,20.02,20.05,55600.0,20.1,20.11,20.02,20.05,55600.0
2010-05-14 11:10:00,20.03,20.03,19.94,20.0,125400.0,20.03,20.03,19.94,20.0,125400.0
2010-05-14 11:15:00,20.0,20.04,20.0,20.03,60400.0,20.0,20.04,20.0,20.03,60400.0
2010-05-14 11:20:00,20.04,20.07,19.99,20.05,59600.0,20.04,20.07,19.99,20.05,59600.0
2010-05-14 11:25:00,20.04,20.11,19.97,19.98,16800.0,20.04,20.11,19.97,19.98,16800.0
2010-05-14 11:30:00,19.95,20.0,19.95,19.96,33800.0,19.95,20.0,19.95,19.96,33800.0
2010-05-14 11:35:00,19.96,19.97,19.94,19.96,17600.0,19.96,19.97,19.94,19.96,17600.0
2010-05-14 11:40:00,19.95,19.96,19.9,19.93,21400.0,19.95,19.96,19.9,19.93,21400.0
2010-05-14 11:45:00,19.93,19.93,19.86,19.86,25600.0,19.93,19.93,19.86,19.86,25600.0
2010-05-14 11:50:00,19.86,19.86,19.75,19.81,59400.0,19.86,19.86,19.75,19.81,59400.0
2010-05-14 11:55:00,19.81,19.83,19.7,19.83,36400.0,19.81,19.83,19.7,19.83,36400.0
2010-05-14 12:00:00,19.83,19.83,19.59,19.59,61400.0,19.83,19.83,19.59,19.59,61400.0
2010-05-14 12:05:00,19.59,19.61,19.5,19.58,47400.0,19.59,19.61,19.5,19.58,47400.0
2010-05-14 12:10:00,19.57,19.66,19.55,19.66,28000.0,19.57,19.66,19.55,19.66,28000.0
2010-05-14 12:15:00,19.65,19.7,19.64,19.7,42000.0,19.65,19.7,19.64,19.7,42000.0
2010-05-14 12:20:00,19.68,19.75,19.67,19.73,38000.0,19.68,19.75,19.67,19.73,38000.0
2010-05-14 12:25:00,19.75,19.84,19.74,19.82,50800.0,19.75,19.84,19.74,19.82,50800.0
2010-05-14 12:30:00,19.79,19.8,19.73,19.75,11200.0,19.79,19.8,19.73,19.75,11200.0
2010-05-14 12:35:00,19.77,19.78,19.75,19.77,20000.0,19.77,19.78,19.75,19.77,20000.0
2010-05-14 12:40:00,19.78,19.87,19.77,19.81,10200.0,19.78,19.87,19.77,19.81,10200.0
2010-05-14 12:45:00,19.8,19.82,19.68,19.68,41400.0,19.8,19.82,19.68,19.68,41400.0
2010-05-14 12:50:00,19.69,19.79,19.68,19.76,12800.0,19.69,19.79,19.68,19.76,12800.0
2010-05-14 12:55:00,19.78,19.89,19.77,19.89,20800.0,19.78,19.89,19.77,19.89,20800.0
2010-05-14 13:00:00,19.89,19.96,19.82,19.82,38800.0,19.89,19.96,19.82,19.82,38800.0
2010-05-14 13:05:00,19.8,19.82,19.78,19.78,12800.0,19.8,19.82,19.78,19.78,12800.0
2010-05-14 13:10:00,19.79,19.82,19.77,19.82,28400.0,19.79,19.82,19.77,19.82,28400.0
2010-05-14 13:15:00,19.82,19.83,19.7,19.71,29400.0,19.82,19.83,19.7,19.71,29400.0
2010-05-14 13:20:00,19.7,19.78,19.7,19.78,12400.0,19.7,19.78,19.7,19.78,12400.0
2010-05-14 13:25:00,19.78,19.78,19.74,19.74,2800.0,19.78,19.78,19.74,19.74,2800.0
2010-05-14 13:30:00,19.74,19.74,19.68,19.68,11600.0,19.74,19.74,19.68,19.68,11600.0
2010-05-14 13:35:00,19.68,19.72,19.63,19.64,35400.0,19.68,19.72,19.63,19.64,35400.0
2010-05-14 13:40:00,19.64,19.67,19.63,19.67,25200.0,19.64,19.67,19.63,19.67,25200.0
2010-05-14 13:45:00,19.67,19.71,19.67,19.68,11400.0,19.67,19.71,19.67,19.68,11400.0
2010-05-14 13:50:00,19.68,19.71,19.67,19.71,26000.0,19.68,19.71,19.67,19.71,26000.0
2010-05-14 13:55:00,19.71,19.75,19.68,19.7,16200.0,19.71,19.75,19.68,19.7,16200.0
2010-05-14 14:00:00,19.68,19.7,19.67,19.69,16000.0,19.68,19.7,19.67,19.69,16000.0
2010-05-14 14:05:00,19.69,19.7,19.65,19.65,14400.0,19.69,19.7,19.65,19.65,14400.0
2010-05-14 14:10:00,19.65,19.67,19.65,19.67,14000.0,19.65,19.67,19.65,19.67,14000.0
2010-05-14 14:15:00,19.67,19.68,19.63,19.64,17000.0,19.67,19.68,19.63,19.64,17000.0
2010-05-14 14:20:00,19.64,19.68,19.56,19.57,49800.0,19.64,19.68,19.56,19.57,49800.0
2010-05-14 14:25:00,19.57,19.59,19.51,19.51,44200.0,19.57,19.59,19.51,19.51,44200.0
2010-05-14 14:30:00,19.5,19.58,19.49,19.5,59800.0,19.5,19.58,19.49,19.5,59800.0
2010-05-14 14:35:00,19.49,19.52,19.43,19.52,45600.0,19.49,19.52,19.43,19.52,45600.0
2010-05-14 14:40:00,19.53,19.53,19.42,19.43,33600.0,19.53,19.53,19.42,19.43,33600.0
2010-05-14 14:45:00,19.42,19.48,19.42,19.48,16800.0,19.42,19.48,19.42,19.48,16800.0
2010-05-14 14:50:00,19.47,19.52,19.44,19.45,35200.0,19.47,19.52,19.44,19.45,35200.0
2010-05-14 14:55:00,19.45,19.5,19.44,19.5,22400.0,19.45,19.5,19.44,19.5,22400.0
2010-05-14 15:00:00,19.47,19.5,19.47,19.48,28400.0,19.47,19.5,19.47,19.48,28400.0
2010-05-14 15:05:00,19.48,19.49,19.44,19.47,24800.0,19.48,19.49,19.44,19.47,24800.0
2010-05-14 15:10:00,19.47,19.5,19.43,19.45,32400.0,19.47,19.5,19.43,19.45,32400.0
2010-05-14 15:15:00,19.46,19.48,19.43,19.46,17000.0,19.46,19.48,19.43,19.46,17000.0
2010-05-14 15:20:00,19.46,19.49,19.45,19.46,79200.0,19.46,19.49,19.45,19.46,79200.0
2010-05-14 15:25:00,19.46,19.52,19.45,19.5,20800.0,19.46,19.52,19.45,19.5,20800.0
2010-05-14 15:30:00,19.5,19.57,19.5,19.53,33200.0,19.5,19.57,19.5,19.53,33200.0
2010-05-14 15:35:00,19.52,19.56,19.5,19.56,49800.0,19.52,19.56,19.5,19.56,49800.0
2010-05-14 15:40:00,19.56,19.74,19.56,19.74,58200.0,19.56,19.74,19.56,19.74,58200.0
2010-05-14 15:45:00,19.73,19.74,19.65,19.68,62000.0,19.73,19.74,19.65,19.68,62000.0
2010-05-14 15:50:00,19.67,19.77,19.65,19.75,82000.0,19.67,19.77,19.65,19.75,82000.0
2010-05-14 15:55:00,19.74,19.77,19.67,19.68,123600.0,19.74,19.77,19.67,19.68,123600.0
2010-05-17 09:30:00,19.73,19.85,19.69,19.74,45600.0,19.73,19.85,19.69,19.74,45600.0
2010-05-17 09:35:00,19.74,19.99,19.74,19.99,35400.0,19.74,19.99,19.74,19.99,35400.0
2010-05-17 09:40:00,19.98,19.99,19.78,19.78,32000.0,19.98,19.99,19.78,19.78,32000.0
2010-05-17 09:45:00,19.77,19.77,19.5,19.56,82200.0,19.77,19.77,19.5,19.56,82200.0
2010-05-17 09:50:00,19.53,19.58,19.34,19.4,46200.0,19.53,19.58,19.34,19.4,46200.0
2010-05-17 09:55:00,19.4,19.48,19.38,19.48,27600.0,19.4,19.48,19.38,19.48,27600.0
2010-05-17 10:00:00,19.46,19.49,19.38,19.43,38800.0,19.46,19.49,19.38,19.43,38800.0
2010-05-17 10:05:00,19.43,19.47,19.33,19.39,29000.0,19.43,19.47,19.33,19.39,29000.0
2010-05-17 10:10:00,19.36,19.45,19.36,19.39,32200.0,19.36,19.45,19.36,19.39,32200.0
2010-05-17 10:15:00,19.43,19.59,19.43,19.59,52000.0,19.43,19.59,19.43,19.59,52000.0
2010-05-17 10:20:00,19.6,19.6,19.52,19.53,18400.0,19.6,19.6,19.52,19.53,18400.0
2010-05-17 10:25:00,19.52,19.59,19.52,19.59,9400.0,19.52,19.59,19.52,19.59,9400.0
2010-05-17 10:30:00,19.59,19.59,19.48,19.52,20200.0,19.59,19.59,19.48,19.52,20200.0
2010-05-17 10:35:00,19.54,19.65,19.53,19.57,18200.0,19.54,19.65,19.53,19.57,18200.0
2010-05-17 10:40:00,19.57,19.57,19.46,19.5,24200.0,19.57,19.57,19.46,19.5,24200.0
2010-05-17 10:45:00,19.5,19.54,19.49,19.49,8200.0,19.5,19.54,19.49,19.49,8200.0
2010-05-17 10:50:00,19.46,19.53,19.43,19.46,8400.0,19.46,19.53,19.43,19.46,8400.0
2010-05-17 10:55:00,19.48,19.48,19.38,19.42,47200.0,19.48,19.48,19.38,19.42,47200.0
2010-05-17 11:00:00,19.4,19.42,19.28,19.29,34600.0,19.4,19.42,19.28,19.29,34600.0
2010-05-17 11:05:00,19.27,19.28,19.21,19.27,35000.0,19.27,19.28,19.21,19.27,35000.0
2010-05-17 11:10:00,19.25,19.25,19.2,19.21,37600.0,19.25,19.25,19.2,19.21,37600.0
2010-05-17 11:15:00,19.21,19.23,19.14,19.15,42600.0,19.21,19.23,19.14,19.15,42600.0
2010-05-17 11:20:00,19.15,19.25,19.14,19.18,22600.0,19.15,19.25,19.14,19.18,22600.0
2010-05-17 11:25:00,19.18,19.18,19.1,19.18,24000.0,19.18,19.18,19.1,19.18,24000.0
2010-05-17 11:30:00,19.18,19.2,19.15,19.2,28200.0,19.18,19.2,19.15,19.2,28200.0
2010-05-17 11:35:00,19.18,19.27,19.18,19.25,40600.0,19.18,19.27,19.18,19.25,40600.0
2010-05-17 11:40:00,19.26,19.27,19.2,19.2,7800.0,19.26,19.27,19.2,19.2,7800.0
2010-05-17 11:45:00,19.2,19.2,19.1,19.11,15000.0,19.2,19.2,19.1,19.11,15000.0
2010-05-17 11:50:00,19.11,19.11,19.02,19.03,27000.0,19.11,19.11,19.02,19.03,27000.0
2010-05-17 11:55:00,19.02,19.07,19.0,19.0,10600.0,19.02,19.07,19.0,19.0,10600.0
2010-05-17 12:00:00,19.0,19.0,18.63,18.63,73400.0,19.0,19.0,18.63,18.63,73400.0
2010-05-17 12:05:00,18.64,18.68,18.55,18.61,29000.0,18.64,18.68,18.55,18.61,29000.0
2010-05-17 12:10:00,18.63,18.8,18.61,18.77,56600.0,18.63,18.8,18.61,18.77,56600.0
2010-05-17 12:15:00,18.77,18.78,18.7,18.75,22400.0,18.77,18.78,18.7,18.75,22400.0
2010-05-17 12:20:00,18.77,18.81,18.65,18.68,60200.0,18.77,18.81,18.65,18.68,60200.0
2010-05-17 12:25:00,18.68,18.78,18.68,18.68,22800.0,18.68,18.78,18.68,18.68,22800.0
2010-05-17 12:30:00,18.7,18.8,18.66,18.8,48200.0,18.7,18.8,18.66,18.8,48200.0
2010-05-17 12:35:00,18.8,18.86,18.78,18.83,37400.0,18.8,18.86,18.78,18.83,37400.0
2010-05-17 12:40:00,18.83,18.9,18.83,18.89,34800.0,18.83,18.9,18.83,18.89,34800.0
2010-05-17 12:45:00,18.88,18.91,18.86,18.91,15200.0,18.88,18.91,18.86,18.91,15200.0
2010-05-17 12:50:00,18.93,18.97,18.91,18.95,47200.0,18.93,18.97,18.91,18.95,47200.0
2010-05-17 12:55:00,18.94,18.95,18.92,18.93,13400.0,18.94,18.95,18.92,18.93,13400.0
2010-05-17 13:00:00,18.93,18.96,18.91,18.92,16400.0,18.93,18.96,18.91,18.92,16400.0
2010-05-17 13:05:00,18.93,18.96,18.93,18.93,1800.0,18.93,18.96,18.93,18.93,1800.0
2010-05-17 13:10:00,18.95,18.97,18.93,18.93,25000.0,18.95,18.97,18.93,18.93,25000.0
2010-05-17 13:15:00,18.95,19.12,18.95,19.12,21000.0,18.95,19.12,18.95,19.12,21000.0
2010-05-17 13:20:00,19.12,19.19,19.11,19.17,37800.0,19.12,19.19,19.11,19.17,37800.0
2010-05-17 13:25:00,19.18,19.29,19.18,19.25,24000.0,19.18,19.29,19.18,19.25,24000.0
2010-05-17 13:30:00,19.25,19.31,19.25,19.25,10200.0,19.25,19.31,19.25,19.25,10200.0
2010-05-17 13:35:00,19.25,19.27,19.07,19.07,21400.0,19.25,19.27,19.07,19.07,21400.0
2010-05-17 13:40:00,19.05,19.1,19.05,19.09,8000.0,19.05,19.1,19.05,19.09,8000.0
2010-05-17 13:45:00,19.07,19.07,19.02,19.02,7800.0,19.07,19.07,19.02,19.02,7800.0
2010-05-17 13:50:00,19.03,19.03,18.95,19.01,13800.0,19.03,19.03,18.95,19.01,13800.0
2010-05-17 13:55:00,19.02,19.11,19.02,19.11,6600.0,19.02,19.11,19.02,19.11,6600.0
2010-05-17 14:00:00,19.11,19.13,19.09,19.13,29000.0,19.11,19.13,19.09,19.13,29000.0
2010-05-17 14:05:00,19.12,19.14,19.1,19.11,31200.0,19.12,19.14,19.1,19.11,31200.0
2010-05-17 14:10:00,19.11,19.14,19.09,19.1,11800.0,19.11,19.14,19.09,19.1,11800.0
2010-05-17 14:15:00,19.1,19.1,18.98,19.02,30200.0,19.1,19.1,18.98,19.02,30200.0
2010-05-17 14:20:00,19.08,19.08,18.99,19.0,9200.0,19.08,19.08,18.99,19.0,9200.0
2010-05-17 14:25:00,18.99,19.0,18.96,19.0,8400.0,18.99,19.0,18.96,19.0,8400.0
2010-05-17 14:30:00,19.0,19.08,18.98,18.98,17400.0,19.0,19.08,18.98,18.98,17400.0
2010-05-17 14:35:00,18.97,19.04,18.95,19.03,16000.0,18.97,19.04,18.95,19.03,16000.0
2010-05-17 14:40:00,19.04,19.13,19.04,19.1,12400.0,19.04,19.13,19.04,19.1,12400.0
2010-05-17 14:45:00,19.08,19.15,19.08,19.11,17200.0,19.08,19.15,19.08,19.11,17200.0
2010-05-17 14:50:00,19.09,19.2,19.07,19.17,32800.0,19.09,19.2,19.07,19.17,32800.0
2010-05-17 14:55:00,19.16,19.18,19.14,19.16,62400.0,19.16,19.18,19.14,19.16,62400.0
2010-05-17 15:00:00,19.17,19.31,19.15,19.29,42000.0,19.17,19.31,19.15,19.29,42000.0
2010-05-17 15:05:00,19.29,19.29,19.16,19.17,29400.0,19.29,19.29,19.16,19.17,29400.0
2010-05-17 15:10:00,19.17,19.24,19.16,19.23,12600.0,19.17,19.24,19.16,19.23,12600.0
2010-05-17 15:15:00,19.22,19.22,19.14,19.16,15000.0,19.22,19.22,19.14,19.16,15000.0
2010-05-17 15:20:00,19.17,19.23,19.08,19.13,23400.0,19.17,19.23,19.08,19.13,23400.0
2010-05-17 15:25:00,19.11,19.18,19.09,19.18,12600.0,19.11,19.18,19.09,19.18,12600.0
2010-05-17 15:30:00,19.18,19.28,19.17,19.28,13400.0,19.18,19.28,19.17,19.28,13400.0
2010-05-17 15:35:00,19.27,19.34,19.24,19.32,31600.0,19.27,19.34,19.24,19.32,31600.0
2010-05-17 15:40:00,19.32,19.36,19.3,19.35,44600.0,19.32,19.36,19.3,19.35,44600.0
2010-05-17 15:45:00,19.35,19.35,19.27,19.32,39600.0,19.35,19.35,19.27,19.32,39600.0
2010-05-17 15:50:00,19.33,19.34,19.3,19.31,64400.0,19.33,19.34,19.3,19.31,64400.0
2010-05-17 15:55:00,19.31,19.33,19.26,19.27,70400.0,19.31,19.33,19.26,19.27,70400.0
2010-05-18 09:30:00,19.67,19.96,19.67,19.95,46400.0,19.67,19.96,19.67,19.95,46400.0
2010-05-18 09:35:00,19.94,19.94,19.8,19.85,21600.0,19.94,19.94,19.8,19.85,21600.0
2010-05-18 09:40:00,19.84,19.86,19.82,19.82,24800.0,19.84,19.86,19.82,19.82,24800.0
2010-05-18 09:45:00,19.81,19.88,19.81,19.84,34200.0,19.81,19.88,19.81,19.84,34200.0
2010-05-18 09:50:00,19.83,19.84,19.71,19.73,18800.0,19.83,19.84,19.71,19.73,18800.0
2010-05-18 09:55:00,19.71,19.78,19.7,19.71,19000.0,19.71,19.78,19.7,19.71,19000.0
2010-05-18 10:00:00,19.68,19.71,19.49,19.49,23600.0,19.68,19.71,19.49,19.49,23600.0
2010-05-18 10:05:00,19.49,19.57,19.43,19.56,37600.0,19.49,19.57,19.43,19.56,37600.0
2010-05-18 10:10:00,19.56,19.64,19.48,19.64,10200.0,19.56,19.64,19.48,19.64,10200.0
2010-05-18 10:15:00,19.65,19.7,19.62,19.65,16600.0,19.65,19.7,19.62,19.65,16600.0
2010-05-18 10:20:00,19.67,19.67,19.6,19.61,6400.0,19.67,19.67,19.6,19.61,6400.0
2010-05-18 10:25:00,19.6,19.6,19.48,19.48,12200.0,19.6,19.6,19.48,19.48,12200.0
2010-05-18 10:30:00,19.47,19.48,19.32,19.45,32600.0,19.47,19.48,19.32,19.45,32600.0
2010-05-18 10:35:00,19.43,19.48,19.4,19.46,10600.0,19.43,19.48,19.4,19.46,10600.0
2010-05-18 10:40:00,19.48,19.52,19.36,19.39,18200.0,19.48,19.52,19.36,19.39,18200.0
2010-05-18 10:45:00,19.37,19.39,19.25,19.25,24800.0,19.37,19.39,19.25,19.25,24800.0
2010-05-18 10:50:00,19.23,19.24,19.11,19.23,15000.0,19.23,19.24,19.11,19.23,15000.0
2010-05-18 10:55:00,19.25,19.37,19.25,19.35,14200.0,19.25,19.37,19.25,19.35,14200.0
2010-05-18 11:00:00,19.36,19.46,19.34,19.34,10000.0,19.36,19.46,19.34,19.34,10000.0
2010-05-18 11:05:00,19.35,19.38,19.32,19.33,11200.0,19.35,19.38,19.32,19.33,11200.0
2010-05-18 11:10:00,19.34,19.53,19.34,19.53,9000.0,19.34,19.53,19.34,19.53,9000.0
2010-05-18 11:15:00,19.53,19.55,19.49,19.52,16400.0,19.53,19.55,19.49,19.52,16400.0
2010-05-18 11:20:00,19.52,19.58,19.52,19.53,4800.0,19.52,19.58,19.52,19.53,4800.0
2010-05-18 11:25:00,19.53,19.58,19.53,19.58,9800.0,19.53,19.58,19.53,19.58,9800.0
2010-05-18 11:30:00,19.59,19.59,19.53,19.55,9400.0,19.59,19.59,19.53,19.55,9400.0
2010-05-18 11:35:00,19.54,19.57,19.53,19.57,14600.0,19.54,19.57,19.53,19.57,14600.0
2010-05-18 11:40:00,19.56,19.56,19.48,19.49,83600.0,19.56,19.56,19.48,19.49,83600.0
2010-05-18 11:45:00,19.48,19.64,19.48,19.61,62600.0,19.48,19.64,19.48,19.61,62600.0
2010-05-18 11:50:00,19.59,19.6,19.53,19.57,8800.0,19.59,19.6,19.53,19.57,8800.0
2010-05-18 11:55:00,19.59,19.63,19.56,19.56,11000.0,19.59,19.63,19.56,19.56,11000.0
2010-05-18 12:00:00,19.57,19.58,19.46,19.47,23800.0,19.57,19.58,19.46,19.47,23800.0
2010-05-18 12:05:00,19.46,19.64,19.46,19.58,31800.0,19.46,19.64,19.46,19.58,31800.0
2010-05-18 12:10:00,19.6,19.64,19.57,19.57,11200.0,19.6,19.64,19.57,19.57,11200.0
2010-05-18 12:15:00,19.57,19.61,19.57,19.6,3600.0,19.57,19.61,19.57,19.6,3600.0
2010-05-18 12:20:00,19.61,19.61,19.5,19.54,10800.0,19.61,19.61,19.5,19.54,10800.0
2010-05-18 12:25:00,19.57,19.75,19.57,19.74,29600.0,19.57,19.75,19.57,19.74,29600.0
2010-05-18 12:30:00,19.73,19.75,19.66,19.73,14600.0,19.73,19.75,19.66,19.73,14600.0
2010-05-18 12:35:00,19.73,19.76,19.71,19.71,21000.0,19.73,19.76,19.71,19.71,21000.0
2010-05-18 12:40:00,19.68,19.7,19.66,19.68,4800.0,19.68,19.7,19.66,19.68,4800.0
2010-05-18 12:45:00,19.68,19.83,19.68,19.79,26000.0,19.68,19.83,19.68,19.79,26000.0
2010-05-18 12:50:00,19.79,19.79,19.68,19.7,10400.0,19.79,19.79,19.68,19.7,10400.0
2010-05-18 12:55:00,19.7,19.73,19.59,19.59,14200.0,19.7,19.73,19.59,19.59,14200.0
2010-05-18 13:00:00,19.54,19.66,19.5,19.52,59000.0,19.54,19.66,19.5,19.52,59000.0
2010-05-18 13:05:00,19.52,19.61,19.46,19.61,33600.0,19.52,19.61,19.46,19.61,33600.0
2010-05-18 13:10:00,19.65,19.65,19.5,19.57,42600.0,19.65,19.65,19.5,19.57,42600.0
2010-05-18 13:15:00,19.57,19.63,19.53,19.53,9000.0,19.57,19.63,19.53,19.53,9000.0
2010-05-18 13:20:00,19.53,19.69,19.52,19.65,15400.0,19.53,19.69,19.52,19.65,15400.0
2010-05-18 13:25:00,19.64,19.72,19.64,19.69,7200.0,19.64,19.72,19.64,19.69,7200.0
2010-05-18 13:30:00,19.68,19.7,19.66,19.68,10000.0,19.68,19.7,19.66,19.68,10000.0
2010-05-18 13:35:00,19.68,19.7,19.51,19.55,17800.0,19.68,19.7,19.51,19.55,17800.0
2010-05-18 13:40:00,19.55,19.6,19.51,19.54,33000.0,19.55,19.6,19.51,19.54,33000.0
2010-05-18 13:45:00,19.53,19.6,19.46,19.54,52600.0,19.53,19.6,19.46,19.54,52600.0
2010-05-18 13:50:00,19.55,19.58,19.48,19.53,11000.0,19.55,19.58,19.48,19.53,11000.0
2010-05-18 13:55:00,19.52,19.58,19.5,19.5,30800.0,19.52,19.58,19.5,19.5,30800.0
2010-05-18 14:00:00,19.5,19.61,19.5,19.53,29800.0,19.5,19.61,19.5,19.53,29800.0
2010-05-18 14:05:00,19.53,19.59,19.49,19.55,23800.0,19.53,19.59,19.49,19.55,23800.0
2010-05-18 14:10:00,19.55,19.63,19.54,19.58,12400.0,19.55,19.63,19.54,19.58,12400.0
2010-05-18 14:15:00,19.59,19.63,19.53,19.56,13000.0,19.59,19.63,19.53,19.56,13000.0
2010-05-18 14:20:00,19.55,19.56,19.45,19.45,57400.0,19.55,19.56,19.45,19.45,57400.0
2010-05-18 14:25:00,19.47,19.5,19.43,19.46,14600.0,19.47,19.5,19.43,19.46,14600.0
2010-05-18 14:30:00,19.45,19.45,19.35,19.36,32800.0,19.45,19.45,19.35,19.36,32800.0
2010-05-18 14:35:00,19.36,19.36,19.28,19.31,80600.0,19.36,19.36,19.28,19.31,80600.0
2010-05-18 14:40:00,19.3,19.42,19.29,19.41,28800.0,19.3,19.42,19.29,19.41,28800.0
2010-05-18 14:45:00,19.4,19.44,19.36,19.37,23400.0,19.4,19.44,19.36,19.37,23400.0
2010-05-18 14:50:00,19.37,19.38,19.33,19.33,14000.0,19.37,19.38,19.33,19.33,14000.0
2010-05-18 14:55:00,19.32,19.35,19.29,19.34,38600.0,19.32,19.35,19.29,19.34,38600.0
2010-05-18 15:00:00,19.33,19.36,19.29,19.32,55000.0,19.33,19.36,19.29,19.32,55000.0
2010-05-18 15:05:00,19.31,19.4,19.31,19.38,19600.0,19.31,19.4,19.31,19.38,19600.0
2010-05-18 15:10:00,19.36,19.52,19.33,19.52,20600.0,19.36,19.52,19.33,19.52,20600.0
2010-05-18 15:15:00,19.57,19.57,19.49,19.5,53400.0,19.57,19.57,19.49,19.5,53400.0
2010-05-18 15:20:00,19.48,19.53,19.44,19.49,49200.0,19.48,19.53,19.44,19.49,49200.0
2010-05-18 15:25:00,19.48,19.48,19.42,19.47,76400.0,19.48,19.48,19.42,19.47,76400.0
2010-05-18 15:30:00,19.46,19.51,19.43,19.5,69200.0,19.46,19.51,19.43,19.5,69200.0
2010-05-18 15:35:00,19.5,19.56,19.48,19.51,61800.0,19.5,19.56,19.48,19.51,61800.0
2010-05-18 15:40:00,19.5,19.55,19.46,19.54,33400.0,19.5,19.55,19.46,19.54,33400.0
2010-05-18 15:45:00,19.54,19.61,19.5,19.54,54800.0,19.54,19.61,19.5,19.54,54800.0
2010-05-18 15:50:00,19.54,19.55,19.45,19.49,49400.0,19.54,19.55,19.45,19.49,49400.0
2010-05-18 15:55:00,19.48,19.57,19.46,19.55,115800.0,19.48,19.57,19.46,19.55,115800.0
2010-05-19 09:30:00,19.38,19.5,19.25,19.46,51800.0,19.38,19.5,19.25,19.46,51800.0
2010-05-19 09:35:00,19.42,19.46,19.32,19.44,40800.0,19.42,19.46,19.32,19.44,40800.0
2010-05-19 09:40:00,19.47,19.55,19.43,19.55,11400.0,19.47,19.55,19.43,19.55,11400.0
2010-05-19 09:45:00,19.52,19.63,19.47,19.59,25600.0,19.52,19.63,19.47,19.59,25600.0
2010-05-19 09:50:00,19.59,19.7,19.56,19.57,10000.0,19.59,19.7,19.56,19.57,10000.0
2010-05-19 09:55:00,19.55,19.58,19.47,19.54,26400.0,19.55,19.58,19.47,19.54,26400.0
2010-05-19 10:00:00,19.54,19.55,19.45,19.54,54600.0,19.54,19.55,19.45,19.54,54600.0
2010-05-19 10:05:00,19.53,19.59,19.4,19.4,44200.0,19.53,19.59,19.4,19.4,44200.0
2010-05-19 10:10:00,19.41,19.44,19.31,19.35,51600.0,19.41,19.44,19.31,19.35,51600.0
2010-05-19 10:15:00,19.34,19.41,19.0,19.09,79400.0,19.34,19.41,19.0,19.09,79400.0
2010-05-19 10:20:00,19.09,19.15,18.94,19.04,45400.0,19.09,19.15,18.94,19.04,45400.0
2010-05-19 10:25:00,19.04,19.19,19.04,19.19,45200.0,19.04,19.19,19.04,19.19,45200.0
2010-05-19 10:30:00,19.22,19.28,19.17,19.25,22000.0,19.22,19.28,19.17,19.25,22000.0
2010-05-19 10:35:00,19.27,19.27,19.13,19.18,17200.0,19.27,19.27,19.13,19.18,17200.0
2010-05-19 10:40:00,19.17,19.3,19.15,19.23,10000.0,19.17,19.3,19.15,19.23,10000.0
2010-05-19 10:45:00,19.23,19.24,19.11,19.15,33200.0,19.23,19.24,19.11,19.15,33200.0
2010-05-19 10:50:00,19.14,19.21,19.1,19.15,53600.0,19.14,19.21,19.1,19.15,53600.0
2010-05-19 10:55:00,19.15,19.17,19.13,19.15,23600.0,19.15,19.17,19.13,19.15,23600.0
2010-05-19 11:00:00,19.15,19.18,19.12,19.14,39200.0,19.15,19.18,19.12,19.14,39200.0
2010-05-19 11:05:00,19.14,19.16,19.13,19.16,8600.0,19.14,19.16,19.13,19.16,8600.0
2010-05-19 11:10:00,19.16,19.17,19.11,19.15,31200.0,19.16,19.17,19.11,19.15,31200.0
2010-05-19 11:15:00,19.15,19.23,19.13,19.14,40000.0,19.15,19.23,19.13,19.14,40000.0
2010-05-19 11:20:00,19.13,19.14,18.93,18.93,68200.0,19.13,19.14,18.93,18.93,68200.0
2010-05-19 11:25:00,18.93,19.03,18.88,19.0,46400.0,18.93,19.03,18.88,19.0,46400.0
2010-05-19 11:30:00,19.0,19.07,18.98,19.06,29600.0,19.0,19.07,18.98,19.06,29600.0
2010-05-19 11:35:00,19.09,19.11,19.04,19.04,24000.0,19.09,19.11,19.04,19.04,24000.0
2010-05-19 11:40:00,19.01,19.01,18.93,18.93,21600.0,19.01,19.01,18.93,18.93,21600.0
2010-05-19 11:45:00,18.93,18.99,18.9,18.94,68200.0,18.93,18.99,18.9,18.94,68200.0
2010-05-19 11:50:00,18.93,19.03,18.93,18.98,25400.0,18.93,19.03,18.93,18.98,25400.0
2010-05-19 11:55:00,18.98,19.1,18.98,19.06,19800.0,18.98,19.1,18.98,19.06,19800.0
2010-05-19 12:00:00,19.06,19.08,19.01,19.08,14800.0,19.06,19.08,19.01,19.08,14800.0
2010-05-19 12:05:00,19.08,19.08,19.03,19.03,2800.0,19.08,19.08,19.03,19.03,2800.0
2010-05-19 12:10:00,19.03,19.08,18.99,19.0,9400.0,19.03,19.08,18.99,19.0,9400.0
2010-05-19 12:15:00,19.0,19.0,18.93,18.96,15800.0,19.0,19.0,18.93,18.96,15800.0
2010-05-19 12:20:00,18.95,19.09,18.95,19.09,8600.0,18.95,19.09,18.95,19.09,8600.0
2010-05-19 12:25:00,19.11,19.35,19.11,19.31,13200.0,19.11,19.35,19.11,19.31,13200.0
2010-05-19 12:30:00,19.25,19.25,19.11,19.15,16800.0,19.25,19.25,19.11,19.15,16800.0
2010-05-19 12:35:00,19.14,19.25,19.14,19.22,10400.0,19.14,19.25,19.14,19.22,10400.0
2010-05-19 12:40:00,19.2,19.2,19.12,19.13,13000.0,19.2,19.2,19.12,19.13,13000.0
2010-05-19 12:45:00,19.16,19.17,19.08,19.09,23000.0,19.16,19.17,19.08,19.09,23000.0
2010-05-19 12:50:00,19.09,19.2,19.09,19.2,9400.0,19.09,19.2,19.09,19.2,9400.0
2010-05-19 12:55:00,19.22,19.22,19.15,19.22,7600.0,19.22,19.22,19.15,19.22,7600.0
2010-05-19 13:00:00,19.27,19.35,19.21,19.35,25400.0,19.27,19.35,19.21,19.35,25400.0
2010-05-19 13:05:00,19.35,19.37,19.26,19.3,14600.0,19.35,19.37,19.26,19.3,14600.0
2010-05-19 13:10:00,19.27,19.33,19.25,19.32,10000.0,19.27,19.33,19.25,19.32,10000.0
2010-05-19 13:15:00,19.32,19.36,19.32,19.36,9200.0,19.32,19.36,19.32,19.36,9200.0
2010-05-19 13:20:00,19.36,19.5,19.36,19.5,22000.0,19.36,19.5,19.36,19.5,22000.0
2010-05-19 13:25:00,19.5,19.5,19.41,19.45,35600.0,19.5,19.5,19.41,19.45,35600.0
2010-05-19 13:30:00,19.44,19.5,19.43,19.5,45200.0,19.44,19.5,19.43,19.5,45200.0
2010-05-19 13:35:00,19.5,19.5,19.45,19.47,32800.0,19.5,19.5,19.45,19.47,32800.0
2010-05-19 13:40:00,19.46,19.53,19.45,19.53,16800.0,19.46,19.53,19.45,19.53,16800.0
2010-05-19 13:45:00,19.53,19.57,19.53,19.57,10600.0,19.53,19.57,19.53,19.57,10600.0
2010-05-19 13:50:00,19.58,19.6,19.56,19.59,11200.0,19.58,19.6,19.56,19.59,11200.0
2010-05-19 13:55:00,19.56,19.56,19.48,19.48,9200.0,19.56,19.56,19.48,19.48,9200.0
2010-05-19 14:00:00,19.48,19.63,19.47,19.57,19400.0,19.48,19.63,19.47,19.57,19400.0
2010-05-19 14:05:00,19.55,19.63,19.54,19.54,8200.0,19.55,19.63,19.54,19.54,8200.0
2010-05-19 14:10:00,19.52,19.52,19.46,19.47,9600.0,19.52,19.52,19.46,19.47,9600.0
2010-05-19 14:15:00,19.48,19.5,19.43,19.43,22200.0,19.48,19.5,19.43,19.43,22200.0
2010-05-19 14:20:00,19.42,19.48,19.33,19.33,39200.0,19.42,19.48,19.33,19.33,39200.0
2010-05-19 14:25:00,19.32,19.4,19.31,19.4,16800.0,19.32,19.4,19.31,19.4,16800.0
2010-05-19 14:30:00,19.41,19.41,19.3,19.32,12200.0,19.41,19.41,19.3,19.32,12200.0
2010-05-19 14:35:00,19.31,19.34,19.27,19.29,12800.0,19.31,19.34,19.27,19.29,12800.0
2010-05-19 14:40:00,19.27,19.4,19.27,19.38,12800.0,19.27,19.4,19.27,19.38,12800.0
2010-05-19 14:45:00,19.37,19.43,19.37,19.41,11600.0,19.37,19.43,19.37,19.41,11600.0
2010-05-19 14:50:00,19.41,19.42,19.31,19.38,19600.0,19.41,19.42,19.31,19.38,19600.0
2010-05-19 14:55:00,19.38,19.39,19.31,19.33,11400.0,19.38,19.39,19.31,19.33,11400.0
2010-05-19 15:00:00,19.33,19.37,19.31,19.31,22600.0,19.33,19.37,19.31,19.31,22600.0
2010-05-19 15:05:00,19.29,19.29,19.16,19.16,17400.0,19.29,19.29,19.16,19.16,17400.0
2010-05-19 15:10:00,19.16,19.2,19.15,19.15,26200.0,19.16,19.2,19.15,19.15,26200.0
2010-05-19 15:15:00,19.15,19.26,19.15,19.24,16000.0,19.15,19.26,19.15,19.24,16000.0
2010-05-19 15:20:00,19.24,19.25,19.2,19.22,49200.0,19.24,19.25,19.2,19.22,49200.0
2010-05-19 15:25:00,19.23,19.36,19.21,19.36,46000.0,19.23,19.36,19.21,19.36,46000.0
2010-05-19 15:30:00,19.32,19.38,19.24,19.25,18800.0,19.32,19.38,19.24,19.25,18800.0
2010-05-19 15:35:00,19.24,19.33,19.2,19.3,33800.0,19.24,19.33,19.2,19.3,33800.0
2010-05-19 15:40:00,19.32,19.34,19.28,19.31,25000.0,19.32,19.34,19.28,19.31,25000.0
2010-05-19 15:45:00,19.31,19.33,19.27,19.31,26400.0,19.31,19.33,19.27,19.31,26400.0
2010-05-19 15:50:00,19.32,19.36,19.27,19.35,36600.0,19.32,19.36,19.27,19.35,36600.0
2010-05-19 15:55:00,19.34,19.36,19.28,19.3,49400.0,19.34,19.36,19.28,19.3,49400.0
2010-05-20 09:30:00,18.57,18.84,18.34,18.63,85800.0,18.57,18.84,18.34,18.63,85800.0
2010-05-20 09:35:00,18.6,18.75,18.48,18.75,38400.0,18.6,18.75,18.48,18.75,38400.0
2010-05-20 09:40:00,18.8,18.8,18.59,18.63,19000.0,18.8,18.8,18.59,18.63,19000.0
2010-05-20 09:45:00,18.64,18.86,18.59,18.85,36800.0,18.64,18.86,18.59,18.85,36800.0
2010-05-20 09:50:00,18.86,18.94,18.83,18.85,32200.0,18.86,18.94,18.83,18.85,32200.0
2010-05-20 09:55:00,18.82,18.88,18.77,18.78,19800.0,18.82,18.88,18.77,18.78,19800.0
2010-05-20 10:00:00,18.77,18.99,18.69,18.79,52000.0,18.77,18.99,18.69,18.79,52000.0
2010-05-20 10:05:00,18.78,18.93,18.75,18.75,35200.0,18.78,18.93,18.75,18.75,35200.0
2010-05-20 10:10:00,18.73,18.77,18.66,18.67,41000.0,18.73,18.77,18.66,18.67,41000.0
2010-05-20 10:15:00,18.66,18.74,18.66,18.72,38400.0,18.66,18.74,18.66,18.72,38400.0
2010-05-20 10:20:00,18.72,18.74,18.59,18.6,82200.0,18.72,18.74,18.59,18.6,82200.0
2010-05-20 10:25:00,18.56,18.65,18.52,18.65,46200.0,18.56,18.65,18.52,18.65,46200.0
2010-05-20 10:30:00,18.63,18.89,18.63,18.88,86200.0,18.63,18.89,18.63,18.88,86200.0
2010-05-20 10:35:00,18.88,18.88,18.77,18.79,47400.0,18.88,18.88,18.77,18.79,47400.0
2010-05-20 10:40:00,18.79,18.81,18.61,18.66,62600.0,18.79,18.81,18.61,18.66,62600.0
2010-05-20 10:45:00,18.64,18.75,18.62,18.67,52400.0,18.64,18.75,18.62,18.67,52400.0
2010-05-20 10:50:00,18.66,18.78,18.66,18.72,29200.0,18.66,18.78,18.66,18.72,29200.0
2010-05-20 10:55:00,18.7,18.78,18.67,18.7,26000.0,18.7,18.78,18.67,18.7,26000.0
2010-05-20 11:00:00,18.7,18.77,18.68,18.68,20000.0,18.7,18.77,18.68,18.68,20000.0
2010-05-20 11:05:00,18.68,18.77,18.68,18.71,25800.0,18.68,18.77,18.68,18.71,25800.0
2010-05-20 11:10:00,18.73,18.81,18.72,18.8,30000.0,18.73,18.81,18.72,18.8,30000.0
2010-05-20 11:15:00,18.76,18.8,18.71,18.75,13200.0,18.76,18.8,18.71,18.75,13200.0
2010-05-20 11:20:00,18.73,18.8,18.67,18.78,21000.0,18.73,18.8,18.67,18.78,21000.0
2010-05-20 11:25:00,18.75,18.84,18.71,18.81,11000.0,18.75,18.84,18.71,18.81,11000.0
2010-05-20 11:30:00,18.82,18.82,18.74,18.78,7000.0,18.82,18.82,18.74,18.78,7000.0
2010-05-20 11:35:00,18.76,18.82,18.72,18.82,21000.0,18.76,18.82,18.72,18.82,21000.0
2010-05-20 11:40:00,18.82,18.82,18.73,18.77,37600.0,18.82,18.82,18.73,18.77,37600.0
2010-05-20 11:45:00,18.76,18.82,18.76,18.8,6400.0,18.76,18.82,18.76,18.8,6400.0
2010-05-20 11:50:00,18.81,18.83,18.75,18.77,15000.0,18.81,18.83,18.75,18.77,15000.0
2010-05-20 11:55:00,18.77,18.8,18.75,18.78,21400.0,18.77,18.8,18.75,18.78,21400.0
2010-05-20 12:00:00,18.79,18.79,18.74,18.77,9200.0,18.79,18.79,18.74,18.77,9200.0
2010-05-20 12:05:00,18.78,18.79,18.75,18.78,15600.0,18.78,18.79,18.75,18.78,15600.0
2010-05-20 12:10:00,18.76,18.76,18.62,18.63,27400.0,18.76,18.76,18.62,18.63,27400.0
2010-05-20 12:15:00,18.61,18.61,18.5,18.55,27200.0,18.61,18.61,18.5,18.55,27200.0
2010-05-20 12:20:00,18.54,18.6,18.54,18.56,5800.0,18.54,18.6,18.54,18.56,5800.0
2010-05-20 12:25:00,18.53,18.54,18.51,18.51,10600.0,18.53,18.54,18.51,18.51,10600.0
2010-05-20 12:30:00,18.51,18.54,18.51,18.53,8000.0,18.51,18.54,18.51,18.53,8000.0
2010-05-20 12:35:00,18.53,18.53,18.47,18.5,15400.0,18.53,18.53,18.47,18.5,15400.0
2010-05-20 12:40:00,18.49,18.5,18.45,18.49,15200.0,18.49,18.5,18.45,18.49,15200.0
2010-05-20 12:45:00,18.47,18.49,18.42,18.42,8800.0,18.47,18.49,18.42,18.42,8800.0
2010-05-20 12:50:00,18.42,18.42,18.31,18.31,16400.0,18.42,18.42,18.31,18.31,16400.0
2010-05-20 12:55:00,18.33,18.35,18.2,18.2,28200.0,18.33,18.35,18.2,18.2,28200.0
2010-05-20 13:00:00,18.2,18.34,18.19,18.34,20600.0,18.2,18.34,18.19,18.34,20600.0
2010-05-20 13:05:00,18.31,18.35,18.31,18.33,8000.0,18.31,18.35,18.31,18.33,8000.0
2010-05-20 13:10:00,18.32,18.42,18.32,18.41,18000.0,18.32,18.42,18.32,18.41,18000.0
2010-05-20 13:15:00,18.35,18.39,18.33,18.39,5800.0,18.35,18.39,18.33,18.39,5800.0
2010-05-20 13:20:00,18.36,18.5,18.36,18.45,16400.0,18.36,18.5,18.36,18.45,16400.0
2010-05-20 13:25:00,18.47,18.62,18.42,18.51,46000.0,18.47,18.62,18.42,18.51,46000.0
2010-05-20 13:30:00,18.54,18.73,18.54,18.65,12400.0,18.54,18.73,18.54,18.65,12400.0
2010-05-20 13:35:00,18.66,18.66,18.58,18.58,15800.0,18.66,18.66,18.58,18.58,15800.0
2010-05-20 13:40:00,18.55,18.7,18.55,18.67,10200.0,18.55,18.7,18.55,18.67,10200.0
2010-05-20 13:45:00,18.68,18.68,18.61,18.64,5200.0,18.68,18.68,18.61,18.64,5200.0
2010-05-20 13:50:00,18.66,18.68,18.6,18.61,14200.0,18.66,18.68,18.6,18.61,14200.0
2010-05-20 13:55:00,18.6,18.66,18.54,18.65,18600.0,18.6,18.66,18.54,18.65,18600.0
2010-05-20 14:00:00,18.65,18.68,18.57,18.57,19400.0,18.65,18.68,18.57,18.57,19400.0
2010-05-20 14:05:00,18.59,18.67,18.55,18.64,16400.0,18.59,18.67,18.55,18.64,16400.0
2010-05-20 14:10:00,18.66,18.75,18.65,18.75,15400.0,18.66,18.75,18.65,18.75,15400.0
2010-05-20 14:15:00,18.75,18.8,18.7,18.78,10600.0,18.75,18.8,18.7,18.78,10600.0
2010-05-20 14:20:00,18.79,18.89,18.78,18.84,20400.0,18.79,18.89,18.78,18.84,20400.0
2010-05-20 14:25:00,18.84,18.86,18.76,18.79,10800.0,18.84,18.86,18.76,18.79,10800.0
2010-05-20 14:30:00,18.79,18.88,18.74,18.88,15000.0,18.79,18.88,18.74,18.88,15000.0
2010-05-20 14:35:00,18.9,18.97,18.86,18.95,17800.0,18.9,18.97,18.86,18.95,17800.0
2010-05-20 14:40:00,18.95,19.05,18.85,19.01,34600.0,18.95,19.05,18.85,19.01,34600.0
2010-05-20 14:45:00,19.0,19.11,18.95,19.08,31600.0,19.0,19.11,18.95,19.08,31600.0
2010-05-20 14:50:00,19.09,19.14,19.03,19.08,18000.0,19.09,19.14,19.03,19.08,18000.0
2010-05-20 14:55:00,19.08,19.14,19.03,19.03,33000.0,19.08,19.14,19.03,19.03,33000.0
2010-05-20 15:00:00,19.02,19.14,19.0,19.08,41000.0,19.02,19.14,19.0,19.08,41000.0
2010-05-20 15:05:00,19.08,19.09,18.95,19.02,41200.0,19.08,19.09,18.95,19.02,41200.0
2010-05-20 15:10:00,19.02,19.02,18.9,18.91,21200.0,19.02,19.02,18.9,18.91,21200.0
2010-05-20 15:15:00,18.9,18.98,18.85,18.91,23200.0,18.9,18.98,18.85,18.91,23200.0
2010-05-20 15:20:00,18.91,18.95,18.82,18.95,15800.0,18.91,18.95,18.82,18.95,15800.0
2010-05-20 15:25:00,18.93,18.93,18.81,18.82,17000.0,18.93,18.93,18.81,18.82,17000.0
2010-05-20 15:30:00,18.82,18.92,18.82,18.89,28000.0,18.82,18.92,18.82,18.89,28000.0
2010-05-20 15:35:00,18.89,18.9,18.75,18.76,23000.0,18.89,18.9,18.75,18.76,23000.0
2010-05-20 15:40:00,18.77,18.77,18.63,18.64,34800.0,18.77,18.77,18.63,18.64,34800.0
2010-05-20 15:45:00,18.64,18.67,18.52,18.64,43400.0,18.64,18.67,18.52,18.64,43400.0
2010-05-20 15:50:00,18.62,18.62,18.5,18.52,58400.0,18.62,18.62,18.5,18.52,58400.0
2010-05-20 15:55:00,18.51,18.51,18.36,18.36,140800.0,18.51,18.51,18.36,18.36,140800.0
2010-05-21 09:30:00,17.97,18.09,17.72,17.82,195000.0,17.97,18.09,17.72,17.82,195000.0
2010-05-21 09:35:00,17.86,18.24,17.8,18.24,87000.0,17.86,18.24,17.8,18.24,87000.0
2010-05-21 09:40:00,18.23,18.31,18.14,18.28,30200.0,18.23,18.31,18.14,18.28,30200.0
2010-05-21 09:45:00,18.32,18.45,18.27,18.45,65600.0,18.32,18.45,18.27,18.45,65600.0
2010-05-21 09:50:00,18.44,18.82,18.44,18.74,75800.0,18.44,18.82,18.44,18.74,75800.0
2010-05-21 09:55:00,18.75,19.11,18.75,18.98,87800.0,18.75,19.11,18.75,18.98,87800.0
2010-05-21 10:00:00,18.95,19.06,18.9,18.97,104200.0,18.95,19.06,18.9,18.97,104200.0
2010-05-21 10:05:00,19.03,19.4,19.02,19.18,149400.0,19.03,19.4,19.02,19.18,149400.0
2010-05-21 10:10:00,19.18,19.28,18.98,19.11,52400.0,19.18,19.28,18.98,19.11,52400.0
2010-05-21 10:15:00,19.16,19.21,19.05,19.09,25400.0,19.16,19.21,19.05,19.09,25400.0
2010-05-21 10:20:00,19.05,19.1,18.84,18.85,45600.0,19.05,19.1,18.84,18.85,45600.0
2010-05-21 10:25:00,18.86,18.91,18.79,18.8,39000.0,18.86,18.91,18.79,18.8,39000.0
2010-05-21 10:30:00,18.81,18.89,18.75,18.86,63000.0,18.81,18.89,18.75,18.86,63000.0
2010-05-21 10:35:00,18.9,19.03,18.85,19.02,57400.0,18.9,19.03,18.85,19.02,57400.0
2010-05-21 10:40:00,19.04,19.11,18.98,19.03,55800.0,19.04,19.11,18.98,19.03,55800.0
2010-05-21 10:45:00,19.03,19.27,19.03,19.2,111600.0,19.03,19.27,19.03,19.2,111600.0
2010-05-21 10:50:00,19.24,19.3,19.15,19.3,55600.0,19.24,19.3,19.15,19.3,55600.0
2010-05-21 10:55:00,19.32,19.39,19.27,19.33,36600.0,19.32,19.39,19.27,19.33,36600.0
2010-05-21 11:00:00,19.33,19.43,19.33,19.42,33800.0,19.33,19.43,19.33,19.42,33800.0
2010-05-21 11:05:00,19.42,19.5,19.41,19.48,35400.0,19.42,19.5,19.41,19.48,35400.0
2010-05-21 11:10:00,19.47,19.47,19.31,19.32,28400.0,19.47,19.47,19.31,19.32,28400.0
2010-05-21 11:15:00,19.34,19.42,19.29,19.38,61400.0,19.34,19.42,19.29,19.38,61400.0
2010-05-21 11:20:00,19.41,19.57,19.39,19.57,49600.0,19.41,19.57,19.39,19.57,49600.0
2010-05-21 11:25:00,19.57,19.64,19.56,19.6,81800.0,19.57,19.64,19.56,19.6,81800.0
2010-05-21 11:30:00,19.6,19.67,19.56,19.59,31600.0,19.6,19.67,19.56,19.59,31600.0
2010-05-21 11:35:00,19.59,19.86,19.59,19.84,41800.0,19.59,19.86,19.59,19.84,41800.0
2010-05-21 11:40:00,19.85,19.91,19.77,19.8,29600.0,19.85,19.91,19.77,19.8,29600.0
2010-05-21 11:45:00,19.8,19.83,19.61,19.63,29800.0,19.8,19.83,19.61,19.63,29800.0
2010-05-21 11:50:00,19.65,19.75,19.64,19.65,21800.0,19.65,19.75,19.64,19.65,21800.0
2010-05-21 11:55:00,19.66,19.68,19.52,19.53,25600.0,19.66,19.68,19.52,19.53,25600.0
2010-05-21 12:00:00,19.53,19.54,19.37,19.46,79200.0,19.53,19.54,19.37,19.46,79200.0
2010-05-21 12:05:00,19.46,19.53,19.43,19.47,20000.0,19.46,19.53,19.43,19.47,20000.0
2010-05-21 12:10:00,19.47,19.47,19.33,19.34,25200.0,19.47,19.47,19.33,19.34,25200.0
2010-05-21 12:15:00,19.4,19.62,19.39,19.62,18000.0,19.4,19.62,19.39,19.62,18000.0
2010-05-21 12:20:00,19.64,19.7,19.6,19.64,28600.0,19.64,19.7,19.6,19.64,28600.0
2010-05-21 12:25:00,19.62,19.69,19.6,19.61,27400.0,19.62,19.69,19.6,19.61,27400.0
2010-05-21 12:30:00,19.6,19.63,19.44,19.46,30600.0,19.6,19.63,19.44,19.46,30600.0
2010-05-21 12:35:00,19.48,19.6,19.48,19.55,12600.0,19.48,19.6,19.48,19.55,12600.0
2010-05-21 12:40:00,19.56,19.57,19.52,19.52,5000.0,19.56,19.57,19.52,19.52,5000.0
2010-05-21 12:45:00,19.5,19.52,19.3,19.31,22400.0,19.5,19.52,19.3,19.31,22400.0
2010-05-21 12:50:00,19.32,19.47,19.32,19.47,12800.0,19.32,19.47,19.32,19.47,12800.0
2010-05-21 12:55:00,19.46,19.46,19.35,19.4,5200.0,19.46,19.46,19.35,19.4,5200.0
2010-05-21 13:00:00,19.37,19.38,19.24,19.24,18200.0,19.37,19.38,19.24,19.24,18200.0
2010-05-21 13:05:00,19.26,19.36,19.26,19.36,8000.0,19.26,19.36,19.26,19.36,8000.0
2010-05-21 13:10:00,19.36,19.46,19.36,19.38,14800.0,19.36,19.46,19.36,19.38,14800.0
2010-05-21 13:15:00,19.39,19.39,19.28,19.29,34400.0,19.39,19.39,19.28,19.29,34400.0
2010-05-21 13:20:00,19.3,19.33,19.2,19.22,19200.0,19.3,19.33,19.2,19.22,19200.0
2010-05-21 13:25:00,19.23,19.27,19.21,19.25,17600.0,19.23,19.27,19.21,19.25,17600.0
2010-05-21 13:30:00,19.27,19.33,19.25,19.33,7200.0,19.27,19.33,19.25,19.33,7200.0
2010-05-21 13:35:00,19.31,19.34,19.22,19.23,11800.0,19.31,19.34,19.22,19.23,11800.0
2010-05-21 13:40:00,19.25,19.3,19.24,19.25,10000.0,19.25,19.3,19.24,19.25,10000.0
2010-05-21 13:45:00,19.27,19.32,19.25,19.29,12200.0,19.27,19.32,19.25,19.29,12200.0
2010-05-21 13:50:00,19.29,19.29,19.22,19.26,15200.0,19.29,19.29,19.22,19.26,15200.0
2010-05-21 13:55:00,19.27,19.27,19.23,19.25,17600.0,19.27,19.27,19.23,19.25,17600.0
2010-05-21 14:00:00,19.25,19.32,19.21,19.23,26600.0,19.25,19.32,19.21,19.23,26600.0
2010-05-21 14:05:00,19.24,19.24,19.14,19.18,13200.0,19.24,19.24,19.14,19.18,13200.0
2010-05-21 14:10:00,19.21,19.24,19.17,19.21,20600.0,19.21,19.24,19.17,19.21,20600.0
2010-05-21 14:15:00,19.18,19.19,19.08,19.13,14800.0,19.18,19.19,19.08,19.13,14800.0
2010-05-21 14:20:00,19.14,19.15,19.07,19.11,26800.0,19.14,19.15,19.07,19.11,26800.0
2010-05-21 14:25:00,19.13,19.14,19.08,19.13,20400.0,19.13,19.14,19.08,19.13,20400.0
2010-05-21 14:30:00,19.14,19.18,19.14,19.17,22200.0,19.14,19.18,19.14,19.17,22200.0
2010-05-21 14:35:00,19.16,19.18,19.1,19.11,34600.0,19.16,19.18,19.1,19.11,34600.0
2010-05-21 14:40:00,19.11,19.18,19.11,19.16,16000.0,19.11,19.18,19.11,19.16,16000.0
2010-05-21 14:45:00,19.16,19.17,19.03,19.08,25000.0,19.16,19.17,19.03,19.08,25000.0
2010-05-21 14:50:00,19.08,19.09,19.01,19.03,22200.0,19.08,19.09,19.01,19.03,22200.0
2010-05-21 14:55:00,19.0,19.05,18.95,19.04,34200.0,19.0,19.05,18.95,19.04,34200.0
2010-05-21 15:00:00,19.04,19.12,19.03,19.08,27600.0,19.04,19.12,19.03,19.08,27600.0
2010-05-21 15:05:00,19.08,19.14,19.06,19.12,20000.0,19.08,19.14,19.06,19.12,20000.0
2010-05-21 15:10:00,19.14,19.14,19.07,19.08,47000.0,19.14,19.14,19.07,19.08,47000.0
2010-05-21 15:15:00,19.08,19.09,19.0,19.02,37400.0,19.08,19.09,19.0,19.02,37400.0
2010-05-21 15:20:00,19.01,19.1,19.0,19.03,55400.0,19.01,19.1,19.0,19.03,55400.0
2010-05-21 15:25:00,19.03,19.04,18.99,19.03,38800.0,19.03,19.04,18.99,19.03,38800.0
2010-05-21 15:30:00,19.03,19.03,18.98,19.0,37000.0,19.03,19.03,18.98,19.0,37000.0
2010-05-21 15:35:00,19.0,19.03,18.96,18.99,58000.0,19.0,19.03,18.96,18.99,58000.0
2010-05-21 15:40:00,18.99,19.16,18.98,19.16,71800.0,18.99,19.16,18.98,19.16,71800.0
2010-05-21 15:45:00,19.16,19.25,19.11,19.18,58400.0,19.16,19.25,19.11,19.18,58400.0
2010-05-21 15:50:00,19.18,19.31,19.14,19.25,80600.0,19.18,19.31,19.14,19.25,80600.0
2010-05-21 15:55:00,19.26,19.32,19.23,19.28,75600.0,19.26,19.32,19.23,19.28,75600.0
2010-05-24 09:30:00,19.19,19.73,19.1,19.7,37800.0,19.19,19.73,19.1,19.7,37800.0
2010-05-24 09:35:00,19.65,19.81,19.65,19.7,29000.0,19.65,19.81,19.65,19.7,29000.0
2010-05-24 09:40:00,19.7,19.7,19.31,19.31,22800.0,19.7,19.7,19.31,19.31,22800.0
2010-05-24 09:45:00,19.3,19.5,19.25,19.45,21200.0,19.3,19.5,19.25,19.45,21200.0
2010-05-24 09:50:00,19.4,19.55,19.39,19.45,12800.0,19.4,19.55,19.39,19.45,12800.0
2010-05-24 09:55:00,19.45,19.58,19.43,19.52,18000.0,19.45,19.58,19.43,19.52,18000.0
2010-05-24 10:00:00,19.48,19.58,19.28,19.32,18400.0,19.48,19.58,19.28,19.32,18400.0
2010-05-24 10:05:00,19.37,19.49,19.35,19.46,20800.0,19.37,19.49,19.35,19.46,20800.0
2010-05-24 10:10:00,19.43,19.52,19.4,19.5,8800.0,19.43,19.52,19.4,19.5,8800.0
2010-05-24 10:15:00,19.5,19.52,19.42,19.5,8800.0,19.5,19.52,19.42,19.5,8800.0
2010-05-24 10:20:00,19.49,19.58,19.42,19.57,31000.0,19.49,19.58,19.42,19.57,31000.0
2010-05-24 10:25:00,19.56,19.61,19.54,19.61,19000.0,19.56,19.61,19.54,19.61,19000.0
2010-05-24 10:30:00,19.6,19.76,19.6,19.75,18600.0,19.6,19.76,19.6,19.75,18600.0
2010-05-24 10:35:00,19.75,19.79,19.73,19.77,12000.0,19.75,19.79,19.73,19.77,12000.0
2010-05-24 10:40:00,19.79,19.85,19.78,19.79,19200.0,19.79,19.85,19.78,19.79,19200.0
2010-05-24 10:45:00,19.8,19.82,19.69,19.69,10600.0,19.8,19.82,19.69,19.69,10600.0
2010-05-24 10:50:00,19.68,19.71,19.61,19.68,8400.0,19.68,19.71,19.61,19.68,8400.0
2010-05-24 10:55:00,19.63,19.69,19.63,19.63,2600.0,19.63,19.69,19.63,19.63,2600.0
2010-05-24 11:00:00,19.63,19.68,19.59,19.68,18200.0,19.63,19.68,19.59,19.68,18200.0
2010-05-24 11:05:00,19.67,19.69,19.59,19.61,17800.0,19.67,19.69,19.59,19.61,17800.0
2010-05-24 11:10:00,19.61,19.65,19.5,19.51,11200.0,19.61,19.65,19.5,19.51,11200.0
2010-05-24 11:15:00,19.53,19.53,19.4,19.53,10400.0,19.53,19.53,19.4,19.53,10400.0
2010-05-24 11:20:00,19.5,19.53,19.48,19.53,1800.0,19.5,19.53,19.48,19.53,1800.0
2010-05-24 11:25:00,19.53,19.53,19.47,19.49,7800.0,19.53,19.53,19.47,19.49,7800.0
2010-05-24 11:30:00,19.49,19.53,19.49,19.53,3800.0,19.49,19.53,19.49,19.53,3800.0
2010-05-24 11:35:00,19.56,19.65,19.56,19.61,5200.0,19.56,19.65,19.56,19.61,5200.0
2010-05-24 11:40:00,19.64,19.64,19.55,19.61,12800.0,19.64,19.64,19.55,19.61,12800.0
2010-05-24 11:45:00,19.62,19.66,19.61,19.64,3000.0,19.62,19.66,19.61,19.64,3000.0
2010-05-24 11:50:00,19.56,19.58,19.56,19.58,1200.0,19.56,19.58,19.56,19.58,1200.0
2010-05-24 11:55:00,19.59,19.65,19.59,19.61,5200.0,19.59,19.65,19.59,19.61,5200.0
2010-05-24 12:00:00,19.6,19.63,19.59,19.61,3200.0,19.6,19.63,19.59,19.61,3200.0
2010-05-24 12:05:00,19.61,19.73,19.61,19.68,16000.0,19.61,19.73,19.61,19.68,16000.0
2010-05-24 12:10:00,19.71,19.75,19.71,19.75,3800.0,19.71,19.75,19.71,19.75,3800.0
2010-05-24 12:15:00,19.75,19.78,19.74,19.77,51600.0,19.75,19.78,19.74,19.77,51600.0
2010-05-24 12:20:00,19.75,19.8,19.73,19.8,29200.0,19.75,19.8,19.73,19.8,29200.0
2010-05-24 12:25:00,19.8,19.82,19.77,19.79,10600.0,19.8,19.82,19.77,19.79,10600.0
2010-05-24 12:30:00,19.81,19.83,19.75,19.75,35200.0,19.81,19.83,19.75,19.75,35200.0
2010-05-24 12:35:00,19.73,19.78,19.71,19.78,31400.0,19.73,19.78,19.71,19.78,31400.0
2010-05-24 12:40:00,19.77,19.81,19.74,19.76,7400.0,19.77,19.81,19.74,19.76,7400.0
2010-05-24 12:45:00,19.75,19.78,19.75,19.75,2200.0,19.75,19.78,19.75,19.75,2200.0
2010-05-24 12:50:00,19.75,19.79,19.75,19.78,5400.0,19.75,19.79,19.75,19.78,5400.0
2010-05-24 12:55:00,19.77,19.77,19.75,19.75,6400.0,19.77,19.77,19.75,19.75,6400.0
2010-05-24 13:00:00,19.77,19.81,19.73,19.75,28600.0,19.77,19.81,19.73,19.75,28600.0
2010-05-24 13:05:00,19.74,19.75,19.71,19.75,23600.0,19.74,19.75,19.71,19.75,23600.0
2010-05-24 13:10:00,19.74,19.79,19.74,19.79,12800.0,19.74,19.79,19.74,19.79,12800.0
2010-05-24 13:15:00,19.79,19.79,19.73,19.73,10600.0,19.79,19.79,19.73,19.73,10600.0
2010-05-24 13:20:00,19.74,19.79,19.73,19.77,9800.0,19.74,19.79,19.73,19.77,9800.0
2010-05-24 13:25:00,19.78,19.82,19.69,19.76,13000.0,19.78,19.82,19.69,19.76,13000.0
2010-05-24 13:30:00,19.8,19.83,19.79,19.79,12400.0,19.8,19.83,19.79,19.79,12400.0
2010-05-24 13:35:00,19.77,19.77,19.72,19.72,12000.0,19.77,19.77,19.72,19.72,12000.0
2010-05-24 13:40:00,19.69,19.73,19.68,19.7,7200.0,19.69,19.73,19.68,19.7,7200.0
2010-05-24 13:45:00,19.68,19.68,19.62,19.63,5000.0,19.68,19.68,19.62,19.63,5000.0
2010-05-24 13:50:00,19.62,19.66,19.57,19.57,11600.0,19.62,19.66,19.57,19.57,11600.0
2010-05-24 13:55:00,19.58,19.67,19.54,19.66,17000.0,19.58,19.67,19.54,19.66,17000.0
2010-05-24 14:00:00,19.66,19.68,19.61,19.61,4200.0,19.66,19.68,19.61,19.61,4200.0
2010-05-24 14:05:00,19.61,19.63,19.57,19.63,8600.0,19.61,19.63,19.57,19.63,8600.0
2010-05-24 14:10:00,19.63,19.71,19.63,19.7,6200.0,19.63,19.71,19.63,19.7,6200.0
2010-05-24 14:15:00,19.7,19.7,19.65,19.67,2800.0,19.7,19.7,19.65,19.67,2800.0
2010-05-24 14:20:00,19.63,19.64,19.56,19.62,14200.0,19.63,19.64,19.56,19.62,14200.0
2010-05-24 14:25:00,19.63,19.64,19.6,19.6,2400.0,19.63,19.64,19.6,19.6,2400.0
2010-05-24 14:30:00,19.61,19.67,19.57,19.67,15200.0,19.61,19.67,19.57,19.67,15200.0
2010-05-24 14:35:00,19.68,19.68,19.58,19.6,6400.0,19.68,19.68,19.58,19.6,6400.0
2010-05-24 14:40:00,19.61,19.61,19.58,19.59,2800.0,19.61,19.61,19.58,19.59,2800.0
2010-05-24 14:45:00,19.57,19.59,19.5,19.53,28200.0,19.57,19.59,19.5,19.53,28200.0
2010-05-24 14:50:00,19.54,19.57,19.5,19.56,12600.0,19.54,19.57,19.5,19.56,12600.0
2010-05-24 14:55:00,19.56,19.57,19.49,19.5,21000.0,19.56,19.57,19.49,19.5,21000.0
2010-05-24 15:00:00,19.51,19.53,19.41,19.43,14400.0,19.51,19.53,19.41,19.43,14400.0
2010-05-24 15:05:00,19.46,19.47,19.39,19.43,16400.0,19.46,19.47,19.39,19.43,16400.0
2010-05-24 15:10:00,19.41,19.43,19.39,19.43,9000.0,19.41,19.43,19.39,19.43,9000.0
2010-05-24 15:15:00,19.43,19.43,19.4,19.41,17000.0,19.43,19.43,19.4,19.41,17000.0
2010-05-24 15:20:00,19.4,19.42,19.38,19.41,7200.0,19.4,19.42,19.38,19.41,7200.0
2010-05-24 15:25:00,19.41,19.43,19.4,19.4,15200.0,19.41,19.43,19.4,19.4,15200.0
2010-05-24 15:30:00,19.39,19.56,19.39,19.56,17600.0,19.39,19.56,19.39,19.56,17600.0
2010-05-24 15:35:00,19.54,19.54,19.42,19.46,25000.0,19.54,19.54,19.42,19.46,25000.0
2010-05-24 15:40:00,19.48,19.49,19.45,19.47,16000.0,19.48,19.49,19.45,19.47,16000.0
2010-05-24 15:45:00,19.47,19.47,19.32,19.35,32000.0,19.47,19.47,19.32,19.35,32000.0
2010-05-24 15:50:00,19.33,19.35,19.21,19.22,56400.0,19.33,19.35,19.21,19.22,56400.0
2010-05-24 15:55:00,19.2,19.23,19.15,19.23,61400.0,19.2,19.23,19.15,19.23,61400.0
2010-05-25 09:30:00,18.5,18.51,17.9,18.13,334800.0,18.5,18.51,17.9,18.13,334800.0
2010-05-25 09:35:00,18.09,18.14,17.81,17.88,133200.0,18.09,18.14,17.81,17.88,133200.0
2010-05-25 09:40:00,17.82,18.0,17.77,17.99,180200.0,17.82,18.0,17.77,17.99,180200.0
2010-05-25 09:45:00,17.99,18.09,17.93,18.02,229800.0,17.99,18.09,17.93,18.02,229800.0
2010-05-25 09:50:00,18.06,18.25,18.06,18.18,59600.0,18.06,18.25,18.06,18.18,59600.0
2010-05-25 09:55:00,18.15,18.32,18.11,18.22,27400.0,18.15,18.32,18.11,18.22,27400.0
2010-05-25 10:00:00,18.22,18.67,18.22,18.61,61400.0,18.22,18.67,18.22,18.61,61400.0
2010-05-25 10:05:00,18.65,18.68,18.54,18.6,108400.0,18.65,18.68,18.54,18.6,108400.0
2010-05-25 10:10:00,18.61,18.91,18.59,18.91,86600.0,18.61,18.91,18.59,18.91,86600.0
2010-05-25 10:15:00,18.92,19.08,18.91,19.04,163200.0,18.92,19.08,18.91,19.04,163200.0
2010-05-25 10:20:00,19.02,19.08,18.9,18.96,72200.0,19.02,19.08,18.9,18.96,72200.0
2010-05-25 10:25:00,18.97,19.0,18.96,18.96,39200.0,18.97,19.0,18.96,18.96,39200.0
2010-05-25 10:30:00,18.96,19.0,18.86,18.87,67600.0,18.96,19.0,18.86,18.87,67600.0
2010-05-25 10:35:00,18.88,18.93,18.78,18.78,56600.0,18.88,18.93,18.78,18.78,56600.0
2010-05-25 10:40:00,18.76,18.89,18.69,18.77,32200.0,18.76,18.89,18.69,18.77,32200.0
2010-05-25 10:45:00,18.75,18.84,18.72,18.72,21600.0,18.75,18.84,18.72,18.72,21600.0
2010-05-25 10:50:00,18.74,18.79,18.67,18.7,21800.0,18.74,18.79,18.67,18.7,21800.0
2010-05-25 10:55:00,18.71,18.79,18.71,18.75,18200.0,18.71,18.79,18.71,18.75,18200.0
2010-05-25 11:00:00,18.75,18.78,18.68,18.75,17600.0,18.75,18.78,18.68,18.75,17600.0
2010-05-25 11:05:00,18.74,18.84,18.7,18.7,53600.0,18.74,18.84,18.7,18.7,53600.0
2010-05-25 11:10:00,18.7,18.73,18.59,18.64,28800.0,18.7,18.73,18.59,18.64,28800.0
2010-05-25 11:15:00,18.67,18.73,18.65,18.65,24600.0,18.67,18.73,18.65,18.65,24600.0
2010-05-25 11:20:00,18.65,18.68,18.55,18.64,50600.0,18.65,18.68,18.55,18.64,50600.0
2010-05-25 11:25:00,18.67,18.76,18.66,18.75,19000.0,18.67,18.76,18.66,18.75,19000.0
2010-05-25 11:30:00,18.73,18.73,18.64,18.68,9200.0,18.73,18.73,18.64,18.68,9200.0
2010-05-25 11:35:00,18.68,18.71,18.64,18.7,14000.0,18.68,18.71,18.64,18.7,14000.0
2010-05-25 11:40:00,18.71,18.8,18.65,18.67,18000.0,18.71,18.8,18.65,18.67,18000.0
2010-05-25 11:45:00,18.68,18.74,18.68,18.68,12000.0,18.68,18.74,18.68,18.68,12000.0
2010-05-25 11:50:00,18.7,18.76,18.64,18.76,18400.0,18.7,18.76,18.64,18.76,18400.0
2010-05-25 11:55:00,18.78,18.86,18.77,18.84,27200.0,18.78,18.86,18.77,18.84,27200.0
2010-05-25 12:00:00,18.84,18.96,18.83,18.94,38200.0,18.84,18.96,18.83,18.94,38200.0
2010-05-25 12:05:00,18.92,18.92,18.85,18.85,36600.0,18.92,18.92,18.85,18.85,36600.0
2010-05-25 12:10:00,18.84,18.99,18.84,18.99,9000.0,18.84,18.99,18.84,18.99,9000.0
2010-05-25 12:15:00,19.03,19.04,18.85,18.86,20000.0,19.03,19.04,18.85,18.86,20000.0
2010-05-25 12:20:00,18.85,18.86,18.79,18.79,6000.0,18.85,18.86,18.79,18.79,6000.0
2010-05-25 12:25:00,18.77,18.86,18.74,18.74,26800.0,18.77,18.86,18.74,18.74,26800.0
2010-05-25 12:30:00,18.75,18.77,18.72,18.72,8200.0,18.75,18.77,18.72,18.72,8200.0
2010-05-25 12:35:00,18.72,18.78,18.72,18.74,12600.0,18.72,18.78,18.72,18.74,12600.0
2010-05-25 12:40:00,18.76,18.77,18.65,18.65,10200.0,18.76,18.77,18.65,18.65,10200.0
2010-05-25 12:45:00,18.61,18.67,18.61,18.65,16600.0,18.61,18.67,18.61,18.65,16600.0
2010-05-25 12:50:00,18.65,18.67,18.63,18.63,14600.0,18.65,18.67,18.63,18.63,14600.0
2010-05-25 12:55:00,18.65,18.72,18.64,18.68,17400.0,18.65,18.72,18.64,18.68,17400.0
2010-05-25 13:00:00,18.69,18.71,18.63,18.66,14200.0,18.69,18.71,18.63,18.66,14200.0
2010-05-25 13:05:00,18.65,18.65,18.51,18.52,28200.0,18.65,18.65,18.51,18.52,28200.0
2010-05-25 13:10:00,18.51,18.55,18.45,18.52,26000.0,18.51,18.55,18.45,18.52,26000.0
2010-05-25 13:15:00,18.56,18.56,18.52,18.53,7600.0,18.56,18.56,18.52,18.53,7600.0
2010-05-25 13:20:00,18.52,18.55,18.5,18.53,29400.0,18.52,18.55,18.5,18.53,29400.0
2010-05-25 13:25:00,18.5,18.58,18.5,18.57,13600.0,18.5,18.58,18.5,18.57,13600.0
2010-05-25 13:30:00,18.59,18.59,18.51,18.52,20000.0,18.59,18.59,18.51,18.52,20000.0
2010-05-25 13:35:00,18.57,18.61,18.5,18.51,11600.0,18.57,18.61,18.5,18.51,11600.0
2010-05-25 13:40:00,18.53,18.54,18.46,18.47,21600.0,18.53,18.54,18.46,18.47,21600.0
2010-05-25 13:45:00,18.47,18.5,18.46,18.49,5000.0,18.47,18.5,18.46,18.49,5000.0
2010-05-25 13:50:00,18.49,18.54,18.45,18.47,28400.0,18.49,18.54,18.45,18.47,28400.0
2010-05-25 13:55:00,18.47,18.52,18.43,18.48,12000.0,18.47,18.52,18.43,18.48,12000.0
2010-05-25 14:00:00,18.46,18.47,18.41,18.43,48800.0,18.46,18.47,18.41,18.43,48800.0
2010-05-25 14:05:00,18.45,18.53,18.44,18.47,17800.0,18.45,18.53,18.44,18.47,17800.0
2010-05-25 14:10:00,18.48,18.57,18.48,18.55,15400.0,18.48,18.57,18.48,18.55,15400.0
2010-05-25 14:15:00,18.57,18.57,18.5,18.57,40800.0,18.57,18.57,18.5,18.57,40800.0
2010-05-25 14:20:00,18.61,18.61,18.54,18.61,24000.0,18.61,18.61,18.54,18.61,24000.0
2010-05-25 14:25:00,18.61,18.64,18.6,18.61,34400.0,18.61,18.64,18.6,18.61,34400.0
2010-05-25 14:30:00,18.59,18.63,18.55,18.56,58000.0,18.59,18.63,18.55,18.56,58000.0
2010-05-25 14:35:00,18.58,18.63,18.58,18.58,14800.0,18.58,18.63,18.58,18.58,14800.0
2010-05-25 14:40:00,18.58,18.65,18.58,18.62,98200.0,18.58,18.65,18.58,18.62,98200.0
2010-05-25 14:45:00,18.64,18.73,18.64,18.71,133600.0,18.64,18.73,18.64,18.71,133600.0
2010-05-25 14:50:00,18.71,18.83,18.69,18.81,56000.0,18.71,18.83,18.69,18.81,56000.0
2010-05-25 14:55:00,18.82,18.82,18.71,18.74,17000.0,18.82,18.82,18.71,18.74,17000.0
2010-05-25 15:00:00,18.74,18.86,18.73,18.76,52000.0,18.74,18.86,18.73,18.76,52000.0
2010-05-25 15:05:00,18.75,18.88,18.75,18.86,36000.0,18.75,18.88,18.75,18.86,36000.0
2010-05-25 15:10:00,18.86,18.9,18.76,18.76,19400.0,18.86,18.9,18.76,18.76,19400.0
2010-05-25 15:15:00,18.77,18.8,18.72,18.77,16000.0,18.77,18.8,18.72,18.77,16000.0
2010-05-25 15:20:00,18.76,18.89,18.76,18.86,126200.0,18.76,18.89,18.76,18.86,126200.0
2010-05-25 15:25:00,18.86,18.91,18.79,18.84,111800.0,18.86,18.91,18.79,18.84,111800.0
2010-05-25 15:30:00,18.85,18.96,18.81,18.93,89800.0,18.85,18.96,18.81,18.93,89800.0
2010-05-25 15:35:00,18.95,19.03,18.91,18.92,75200.0,18.95,19.03,18.91,18.92,75200.0
2010-05-25 15:40:00,18.92,19.03,18.88,18.94,75200.0,18.92,19.03,18.88,18.94,75200.0
2010-05-25 15:45:00,18.95,18.95,18.81,18.89,147600.0,18.95,18.95,18.81,18.89,147600.0
2010-05-25 15:50:00,18.89,18.91,18.77,18.86,124600.0,18.89,18.91,18.77,18.86,124600.0
2010-05-25 15:55:00,18.89,18.96,18.86,18.94,114600.0,18.89,18.96,18.86,18.94,114600.0
2010-05-26 09:30:00,19.22,19.72,19.18,19.61,93800.0,19.22,19.72,19.18,19.61,93800.0
2010-05-26 09:35:00,19.59,19.61,19.49,19.52,47000.0,19.59,19.61,19.49,19.52,47000.0
2010-05-26 09:40:00,19.52,19.59,19.43,19.57,24400.0,19.52,19.59,19.43,19.57,24400.0
2010-05-26 09:45:00,19.57,19.57,19.46,19.5,32000.0,19.57,19.57,19.46,19.5,32000.0
2010-05-26 09:50:00,19.49,19.57,19.46,19.57,19200.0,19.49,19.57,19.46,19.57,19200.0
2010-05-26 09:55:00,19.57,19.73,19.57,19.73,51400.0,19.57,19.73,19.57,19.73,51400.0
2010-05-26 10:00:00,19.73,19.8,19.66,19.67,42000.0,19.73,19.8,19.66,19.67,42000.0
2010-05-26 10:05:00,19.64,19.64,19.57,19.57,43800.0,19.64,19.64,19.57,19.57,43800.0
2010-05-26 10:10:00,19.56,19.63,19.51,19.63,10000.0,19.56,19.63,19.51,19.63,10000.0
2010-05-26 10:15:00,19.63,19.64,19.58,19.61,29000.0,19.63,19.64,19.58,19.61,29000.0
2010-05-26 10:20:00,19.62,19.62,19.52,19.57,17600.0,19.62,19.62,19.52,19.57,17600.0
2010-05-26 10:25:00,19.56,19.58,19.53,19.53,6800.0,19.56,19.58,19.53,19.53,6800.0
2010-05-26 10:30:00,19.55,19.57,19.5,19.55,38200.0,19.55,19.57,19.5,19.55,38200.0
2010-05-26 10:35:00,19.55,19.67,19.51,19.65,78000.0,19.55,19.67,19.51,19.65,78000.0
2010-05-26 10:40:00,19.66,19.77,19.61,19.72,74000.0,19.66,19.77,19.61,19.72,74000.0
2010-05-26 10:45:00,19.74,19.76,19.69,19.7,30800.0,19.74,19.76,19.69,19.7,30800.0
2010-05-26 10:50:00,19.71,19.74,19.54,19.55,53600.0,19.71,19.74,19.54,19.55,53600.0
2010-05-26 10:55:00,19.55,19.55,19.5,19.54,16600.0,19.55,19.55,19.5,19.54,16600.0
2010-05-26 11:00:00,19.55,19.55,19.5,19.5,18200.0,19.55,19.55,19.5,19.5,18200.0
2010-05-26 11:05:00,19.52,19.59,19.48,19.57,19800.0,19.52,19.59,19.48,19.57,19800.0
2010-05-26 11:10:00,19.57,19.65,19.56,19.65,12400.0,19.57,19.65,19.56,19.65,12400.0
2010-05-26 11:15:00,19.65,19.66,19.55,19.64,9600.0,19.65,19.66,19.55,19.64,9600.0
2010-05-26 11:20:00,19.65,19.67,19.58,19.6,26000.0,19.65,19.67,19.58,19.6,26000.0
2010-05-26 11:25:00,19.6,19.6,19.41,19.42,39000.0,19.6,19.6,19.41,19.42,39000.0
2010-05-26 11:30:00,19.42,19.5,19.37,19.47,49000.0,19.42,19.5,19.37,19.47,49000.0
2010-05-26 11:35:00,19.47,19.52,19.44,19.45,25000.0,19.47,19.52,19.44,19.45,25000.0
2010-05-26 11:40:00,19.48,19.5,19.42,19.42,24600.0,19.48,19.5,19.42,19.42,24600.0
2010-05-26 11:45:00,19.42,19.43,19.25,19.28,48800.0,19.42,19.43,19.25,19.28,48800.0
2010-05-26 11:50:00,19.28,19.3,19.25,19.27,19800.0,19.28,19.3,19.25,19.27,19800.0
2010-05-26 11:55:00,19.28,19.36,19.27,19.32,12400.0,19.28,19.36,19.27,19.32,12400.0
2010-05-26 12:00:00,19.33,19.34,19.28,19.33,22800.0,19.33,19.34,19.28,19.33,22800.0
2010-05-26 12:05:00,19.33,19.48,19.33,19.48,24200.0,19.33,19.48,19.33,19.48,24200.0
2010-05-26 12:10:00,19.48,19.5,19.44,19.46,12000.0,19.48,19.5,19.44,19.46,12000.0
2010-05-26 12:15:00,19.45,19.52,19.45,19.52,10800.0,19.45,19.52,19.45,19.52,10800.0
2010-05-26 12:20:00,19.52,19.54,19.5,19.53,13000.0,19.52,19.54,19.5,19.53,13000.0
2010-05-26 12:25:00,19.54,19.55,19.41,19.41,9200.0,19.54,19.55,19.41,19.41,9200.0
2010-05-26 12:30:00,19.42,19.5,19.42,19.5,13000.0,19.42,19.5,19.42,19.5,13000.0
2010-05-26 12:35:00,19.5,19.56,19.5,19.52,9600.0,19.5,19.56,19.5,19.52,9600.0
2010-05-26 12:40:00,19.52,19.53,19.34,19.42,14200.0,19.52,19.53,19.34,19.42,14200.0
2010-05-26 12:45:00,19.43,19.49,19.4,19.4,23000.0,19.43,19.49,19.4,19.4,23000.0
2010-05-26 12:50:00,19.4,19.53,19.39,19.5,15600.0,19.4,19.53,19.39,19.5,15600.0
2010-05-26 12:55:00,19.5,19.5,19.46,19.5,7600.0,19.5,19.5,19.46,19.5,7600.0
2010-05-26 13:00:00,19.53,19.54,19.52,19.53,3200.0,19.53,19.54,19.52,19.53,3200.0
2010-05-26 13:05:00,19.53,19.54,19.5,19.53,8200.0,19.53,19.54,19.5,19.53,8200.0
2010-05-26 13:10:00,19.53,19.53,19.5,19.51,11400.0,19.53,19.53,19.5,19.51,11400.0
2010-05-26 13:15:00,19.51,19.57,19.51,19.56,10200.0,19.51,19.57,19.51,19.56,10200.0
2010-05-26 13:20:00,19.55,19.61,19.55,19.58,7000.0,19.55,19.61,19.55,19.58,7000.0
2010-05-26 13:25:00,19.58,19.61,19.58,19.59,2000.0,19.58,19.61,19.58,19.59,2000.0
2010-05-26 13:30:00,19.59,19.63,19.58,19.63,7800.0,19.59,19.63,19.58,19.63,7800.0
2010-05-26 13:35:00,19.63,19.72,19.61,19.7,25600.0,19.63,19.72,19.61,19.7,25600.0
2010-05-26 13:40:00,19.72,19.72,19.67,19.7,9800.0,19.72,19.72,19.67,19.7,9800.0
2010-05-26 13:45:00,19.7,19.7,19.65,19.65,5200.0,19.7,19.7,19.65,19.65,5200.0
2010-05-26 13:50:00,19.68,19.68,19.66,19.66,3600.0,19.68,19.68,19.66,19.66,3600.0
2010-05-26 13:55:00,19.66,19.71,19.66,19.7,52400.0,19.66,19.71,19.66,19.7,52400.0
2010-05-26 14:00:00,19.7,19.8,19.7,19.72,70800.0,19.7,19.8,19.7,19.72,70800.0
2010-05-26 14:05:00,19.73,19.78,19.73,19.73,16800.0,19.73,19.78,19.73,19.73,16800.0
2010-05-26 14:10:00,19.72,19.74,19.63,19.64,8200.0,19.72,19.74,19.63,19.64,8200.0
2010-05-26 14:15:00,19.61,19.63,19.55,19.61,27200.0,19.61,19.63,19.55,19.61,27200.0
2010-05-26 14:20:00,19.61,19.68,19.55,19.6,18400.0,19.61,19.68,19.55,19.6,18400.0
2010-05-26 14:25:00,19.6,19.67,19.57,19.67,63600.0,19.6,19.67,19.57,19.67,63600.0
2010-05-26 14:30:00,19.66,19.7,19.5,19.58,33400.0,19.66,19.7,19.5,19.58,33400.0
2010-05-26 14:35:00,19.57,19.57,19.4,19.51,18800.0,19.57,19.57,19.4,19.51,18800.0
2010-05-26 14:40:00,19.52,19.55,19.46,19.49,11400.0,19.52,19.55,19.46,19.49,11400.0
2010-05-26 14:45:00,19.48,19.5,19.39,19.42,8000.0,19.48,19.5,19.39,19.42,8000.0
2010-05-26 14:50:00,19.42,19.42,19.31,19.32,20200.0,19.42,19.42,19.31,19.32,20200.0
2010-05-26 14:55:00,19.34,19.42,19.32,19.4,6400.0,19.34,19.42,19.32,19.4,6400.0
2010-05-26 15:00:00,19.43,19.49,19.43,19.45,21000.0,19.43,19.49,19.43,19.45,21000.0
2010-05-26 15:05:00,19.45,19.46,19.36,19.41,27000.0,19.45,19.46,19.36,19.41,27000.0
2010-05-26 15:10:00,19.39,19.5,19.39,19.46,16000.0,19.39,19.5,19.39,19.46,16000.0
2010-05-26 15:15:00,19.48,19.48,19.32,19.33,22800.0,19.48,19.48,19.32,19.33,22800.0
2010-05-26 15:20:00,19.35,19.35,19.21,19.21,22800.0,19.35,19.35,19.21,19.21,22800.0
2010-05-26 15:25:00,19.21,19.21,19.03,19.16,68800.0,19.21,19.21,19.03,19.16,68800.0
2010-05-26 15:30:00,19.16,19.2,19.07,19.13,70000.0,19.16,19.2,19.07,19.13,70000.0
2010-05-26 15:35:00,19.07,19.15,18.99,19.09,109400.0,19.07,19.15,18.99,19.09,109400.0
2010-05-26 15:40:00,19.1,19.2,19.09,19.17,65000.0,19.1,19.2,19.09,19.17,65000.0
2010-05-26 15:45:00,19.15,19.15,19.02,19.05,76000.0,19.15,19.15,19.02,19.05,76000.0
2010-05-26 15:50:00,19.06,19.25,19.05,19.22,199800.0,19.06,19.25,19.05,19.22,199800.0
2010-05-26 15:55:00,19.23,19.26,19.16,19.21,84200.0,19.23,19.26,19.16,19.21,84200.0
2010-05-27 09:30:00,19.8,20.04,19.8,20.0,90200.0,19.8,20.04,19.8,20.0,90200.0
2010-05-27 09:35:00,20.0,20.0,19.88,19.93,17400.0,20.0,20.0,19.88,19.93,17400.0
2010-05-27 09:40:00,19.93,20.0,19.84,19.99,21000.0,19.93,20.0,19.84,19.99,21000.0
2010-05-27 09:45:00,20.0,20.04,19.96,19.96,29400.0,20.0,20.04,19.96,19.96,29400.0
2010-05-27 09:50:00,19.91,19.95,19.79,19.85,19200.0,19.91,19.95,19.79,19.85,19200.0
2010-05-27 09:55:00,19.85,19.91,19.83,19.87,19400.0,19.85,19.91,19.83,19.87,19400.0
2010-05-27 10:00:00,19.85,19.9,19.79,19.9,13200.0,19.85,19.9,19.79,19.9,13200.0
2010-05-27 10:05:00,19.89,19.99,19.89,19.97,27000.0,19.89,19.99,19.89,19.97,27000.0
2010-05-27 10:10:00,19.97,20.0,19.96,20.0,40200.0,19.97,20.0,19.96,20.0,40200.0
2010-05-27 10:15:00,19.98,20.14,19.95,20.14,23200.0,19.98,20.14,19.95,20.14,23200.0
2010-05-27 10:20:00,20.14,20.17,20.1,20.17,33400.0,20.14,20.17,20.1,20.17,33400.0
2010-05-27 10:25:00,20.18,20.24,20.18,20.24,15000.0,20.18,20.24,20.18,20.24,15000.0
2010-05-27 10:30:00,20.22,20.33,20.22,20.25,35400.0,20.22,20.33,20.22,20.25,35400.0
2010-05-27 10:35:00,20.3,20.3,20.11,20.12,33000.0,20.3,20.3,20.11,20.12,33000.0
2010-05-27 10:40:00,20.13,20.15,20.13,20.13,8800.0,20.13,20.15,20.13,20.13,8800.0
2010-05-27 10:45:00,20.13,20.13,20.02,20.08,19000.0,20.13,20.13,20.02,20.08,19000.0
2010-05-27 10:50:00,20.09,20.18,20.08,20.17,15600.0,20.09,20.18,20.08,20.17,15600.0
2010-05-27 10:55:00,20.14,20.18,20.13,20.16,22600.0,20.14,20.18,20.13,20.16,22600.0
2010-05-27 11:00:00,20.15,20.16,20.13,20.14,38200.0,20.15,20.16,20.13,20.14,38200.0
2010-05-27 11:05:00,20.14,20.18,20.12,20.14,13200.0,20.14,20.18,20.12,20.14,13200.0
2010-05-27 11:10:00,20.12,20.12,20.0,20.04,17600.0,20.12,20.12,20.0,20.04,17600.0
2010-05-27 11:15:00,20.05,20.08,20.03,20.08,28400.0,20.05,20.08,20.03,20.08,28400.0
2010-05-27 11:20:00,20.09,20.09,20.06,20.08,6400.0,20.09,20.09,20.06,20.08,6400.0
2010-05-27 11:25:00,20.07,20.1,20.05,20.09,6000.0,20.07,20.1,20.05,20.09,6000.0
2010-05-27 11:30:00,20.09,20.1,20.05,20.08,23200.0,20.09,20.1,20.05,20.08,23200.0
2010-05-27 11:35:00,20.1,20.1,20.08,20.08,7200.0,20.1,20.1,20.08,20.08,7200.0
2010-05-27 11:40:00,20.08,20.11,20.07,20.09,11600.0,20.08,20.11,20.07,20.09,11600.0
2010-05-27 11:45:00,20.11,20.12,20.09,20.1,10800.0,20.11,20.12,20.09,20.1,10800.0
2010-05-27 11:50:00,20.1,20.15,20.1,20.14,23200.0,20.1,20.15,20.1,20.14,23200.0
2010-05-27 11:55:00,20.15,20.16,20.1,20.15,22200.0,20.15,20.16,20.1,20.15,22200.0
2010-05-27 12:00:00,20.14,20.16,20.11,20.16,8800.0,20.14,20.16,20.11,20.16,8800.0
2010-05-27 12:05:00,20.15,20.22,20.15,20.22,21600.0,20.15,20.22,20.15,20.22,21600.0
2010-05-27 12:10:00,20.23,20.27,20.2,20.25,18600.0,20.23,20.27,20.2,20.25,18600.0
2010-05-27 12:15:00,20.23,20.24,20.21,20.22,7000.0,20.23,20.24,20.21,20.22,7000.0
2010-05-27 12:20:00,20.22,20.25,20.2,20.25,9400.0,20.22,20.25,20.2,20.25,9400.0
2010-05-27 12:25:00,20.25,20.33,20.24,20.3,17000.0,20.25,20.33,20.24,20.3,17000.0
2010-05-27 12:30:00,20.28,20.29,20.21,20.23,4200.0,20.28,20.29,20.21,20.23,4200.0
2010-05-27 12:35:00,20.24,20.24,20.22,20.22,16400.0,20.24,20.24,20.22,20.22,16400.0
2010-05-27 12:40:00,20.21,20.22,20.21,20.21,8000.0,20.21,20.22,20.21,20.21,8000.0
2010-05-27 12:45:00,20.21,20.25,20.21,20.25,12000.0,20.21,20.25,20.21,20.25,12000.0
2010-05-27 12:50:00,20.25,20.25,20.22,20.24,14200.0,20.25,20.25,20.22,20.24,14200.0
2010-05-27 12:55:00,20.23,20.3,20.23,20.26,12000.0,20.23,20.3,20.23,20.26,12000.0
2010-05-27 13:00:00,20.23,20.24,20.18,20.2,18200.0,20.23,20.24,20.18,20.2,18200.0
2010-05-27 13:05:00,20.2,20.21,20.13,20.16,27200.0,20.2,20.21,20.13,20.16,27200.0
2010-05-27 13:10:00,20.16,20.23,20.15,20.23,5800.0,20.16,20.23,20.15,20.23,5800.0
2010-05-27 13:15:00,20.24,20.31,20.24,20.27,22600.0,20.24,20.31,20.24,20.27,22600.0
2010-05-27 13:20:00,20.27,20.32,20.25,20.32,8600.0,20.27,20.32,20.25,20.32,8600.0
2010-05-27 13:25:00,20.32,20.32,20.29,20.32,7000.0,20.32,20.32,20.29,20.32,7000.0
2010-05-27 13:30:00,20.31,20.31,20.25,20.25,14400.0,20.31,20.31,20.25,20.25,14400.0
2010-05-27 13:35:00,20.26,20.36,20.25,20.34,25000.0,20.26,20.36,20.25,20.34,25000.0
2010-05-27 13:40:00,20.34,20.36,20.25,20.25,15800.0,20.34,20.36,20.25,20.25,15800.0
2010-05-27 13:45:00,20.25,20.27,20.25,20.25,10000.0,20.25,20.27,20.25,20.25,10000.0
2010-05-27 13:50:00,20.28,20.28,20.18,20.18,15200.0,20.28,20.28,20.18,20.18,15200.0
2010-05-27 13:55:00,20.18,20.27,20.17,20.25,14600.0,20.18,20.27,20.17,20.25,14600.0
2010-05-27 14:00:00,20.25,20.27,20.23,20.24,8800.0,20.25,20.27,20.23,20.24,8800.0
2010-05-27 14:05:00,20.24,20.36,20.24,20.35,18600.0,20.24,20.36,20.24,20.35,18600.0
2010-05-27 14:10:00,20.36,20.43,20.36,20.38,23800.0,20.36,20.43,20.36,20.38,23800.0
2010-05-27 14:15:00,20.38,20.4,20.37,20.38,15400.0,20.38,20.4,20.37,20.38,15400.0
2010-05-27 14:20:00,20.38,20.4,20.35,20.37,31400.0,20.38,20.4,20.35,20.37,31400.0
2010-05-27 14:25:00,20.38,20.38,20.32,20.32,11000.0,20.38,20.38,20.32,20.32,11000.0
2010-05-27 14:30:00,20.33,20.35,20.32,20.33,10800.0,20.33,20.35,20.32,20.33,10800.0
2010-05-27 14:35:00,20.33,20.37,20.32,20.35,20600.0,20.33,20.37,20.32,20.35,20600.0
2010-05-27 14:40:00,20.35,20.39,20.34,20.35,19000.0,20.35,20.39,20.34,20.35,19000.0
2010-05-27 14:45:00,20.34,20.34,20.29,20.29,12400.0,20.34,20.34,20.29,20.29,12400.0
2010-05-27 14:50:00,20.3,20.32,20.24,20.24,13800.0,20.3,20.32,20.24,20.24,13800.0
2010-05-27 14:55:00,20.25,20.3,20.24,20.29,8400.0,20.25,20.3,20.24,20.29,8400.0
2010-05-27 15:00:00,20.29,20.33,20.29,20.33,14400.0,20.29,20.33,20.29,20.33,14400.0
2010-05-27 15:05:00,20.33,20.39,20.33,20.38,31000.0,20.33,20.39,20.33,20.38,31000.0
2010-05-27 15:10:00,20.36,20.36,20.32,20.35,40800.0,20.36,20.36,20.32,20.35,40800.0
2010-05-27 15:15:00,20.35,20.4,20.34,20.35,48400.0,20.35,20.4,20.34,20.35,48400.0
2010-05-27 15:20:00,20.34,20.36,20.32,20.34,29600.0,20.34,20.36,20.32,20.34,29600.0
2010-05-27 15:25:00,20.32,20.32,20.27,20.27,21200.0,20.32,20.32,20.27,20.27,21200.0
2010-05-27 15:30:00,20.27,20.33,20.24,20.24,13000.0,20.27,20.33,20.24,20.24,13000.0
2010-05-27 15:35:00,20.24,20.27,20.23,20.24,34000.0,20.24,20.27,20.23,20.24,34000.0
2010-05-27 15:40:00,20.25,20.31,20.23,20.31,27200.0,20.25,20.31,20.23,20.31,27200.0
2010-05-27 15:45:00,20.3,20.32,20.25,20.25,58400.0,20.3,20.32,20.25,20.25,58400.0
2010-05-27 15:50:00,20.27,20.39,20.27,20.38,51200.0,20.27,20.39,20.27,20.38,51200.0
2010-05-27 15:55:00,20.39,20.47,20.38,20.46,115200.0,20.39,20.47,20.38,20.46,115200.0
2010-05-28 09:30:00,20.5,20.96,20.5,20.88,124000.0,20.5,20.96,20.5,20.88,124000.0
2010-05-28 09:35:00,20.92,20.92,20.65,20.89,61200.0,20.92,20.92,20.65,20.89,61200.0
2010-05-28 09:40:00,20.88,20.88,20.66,20.68,44800.0,20.88,20.88,20.66,20.68,44800.0
2010-05-28 09:45:00,20.68,20.78,20.68,20.77,32800.0,20.68,20.78,20.68,20.77,32800.0
2010-05-28 09:50:00,20.78,20.8,20.65,20.7,48200.0,20.78,20.8,20.65,20.7,48200.0
2010-05-28 09:55:00,20.71,20.88,20.65,20.83,44600.0,20.71,20.88,20.65,20.83,44600.0
2010-05-28 10:00:00,20.83,20.95,20.83,20.91,46000.0,20.83,20.95,20.83,20.91,46000.0
2010-05-28 10:05:00,20.9,21.03,20.85,21.03,107200.0,20.9,21.03,20.85,21.03,107200.0
2010-05-28 10:10:00,21.03,21.08,20.93,20.96,38800.0,21.03,21.08,20.93,20.96,38800.0
2010-05-28 10:15:00,20.98,21.01,20.97,20.98,9800.0,20.98,21.01,20.97,20.98,9800.0
2010-05-28 10:20:00,20.97,21.0,20.92,20.92,19800.0,20.97,21.0,20.92,20.92,19800.0
2010-05-28 10:25:00,20.91,20.93,20.86,20.92,12600.0,20.91,20.93,20.86,20.92,12600.0
2010-05-28 10:30:00,20.89,21.09,20.89,21.09,78000.0,20.89,21.09,20.89,21.09,78000.0
2010-05-28 10:35:00,21.06,21.11,20.97,20.98,58000.0,21.06,21.11,20.97,20.98,58000.0
2010-05-28 10:40:00,20.99,20.99,20.83,20.83,18400.0,20.99,20.99,20.83,20.83,18400.0
2010-05-28 10:45:00,20.83,20.88,20.72,20.72,24600.0,20.83,20.88,20.72,20.72,24600.0
2010-05-28 10:50:00,20.72,20.82,20.72,20.74,22400.0,20.72,20.82,20.72,20.74,22400.0
2010-05-28 10:55:00,20.75,20.8,20.74,20.75,5800.0,20.75,20.8,20.74,20.75,5800.0
2010-05-28 11:00:00,20.75,20.79,20.72,20.72,10000.0,20.75,20.79,20.72,20.72,10000.0
2010-05-28 11:05:00,20.72,20.73,20.61,20.71,59400.0,20.72,20.73,20.61,20.71,59400.0
2010-05-28 11:10:00,20.71,20.75,20.67,20.68,37000.0,20.71,20.75,20.67,20.68,37000.0
2010-05-28 11:15:00,20.68,20.73,20.67,20.68,34000.0,20.68,20.73,20.67,20.68,34000.0
2010-05-28 11:20:00,20.68,20.69,20.56,20.57,23000.0,20.68,20.69,20.56,20.57,23000.0
2010-05-28 11:25:00,20.56,20.6,20.56,20.6,5400.0,20.56,20.6,20.56,20.6,5400.0
2010-05-28 11:30:00,20.58,20.61,20.57,20.6,13600.0,20.58,20.61,20.57,20.6,13600.0
2010-05-28 11:35:00,20.59,20.65,20.59,20.63,17800.0,20.59,20.65,20.59,20.63,17800.0
2010-05-28 11:40:00,20.63,20.78,20.63,20.78,7600.0,20.63,20.78,20.63,20.78,7600.0
2010-05-28 11:45:00,20.77,20.83,20.74,20.83,9800.0,20.77,20.83,20.74,20.83,9800.0
2010-05-28 11:50:00,20.83,20.85,20.75,20.79,20800.0,20.83,20.85,20.75,20.79,20800.0
2010-05-28 11:55:00,20.79,20.79,20.69,20.74,11400.0,20.79,20.79,20.69,20.74,11400.0
2010-05-28 12:00:00,20.75,20.8,20.72,20.74,8600.0,20.75,20.8,20.72,20.74,8600.0
2010-05-28 12:05:00,20.71,20.74,20.71,20.71,8400.0,20.71,20.74,20.71,20.71,8400.0
2010-05-28 12:10:00,20.73,20.75,20.73,20.75,7400.0,20.73,20.75,20.73,20.75,7400.0
2010-05-28 12:15:00,20.75,20.77,20.74,20.75,7400.0,20.75,20.77,20.74,20.75,7400.0
2010-05-28 12:20:00,20.75,20.83,20.75,20.83,7800.0,20.75,20.83,20.75,20.83,7800.0
2010-05-28 12:25:00,20.84,20.84,20.82,20.82,4200.0,20.84,20.84,20.82,20.82,4200.0
2010-05-28 12:30:00,20.8,20.81,20.78,20.78,3400.0,20.8,20.81,20.78,20.78,3400.0
2010-05-28 12:35:00,20.77,20.77,20.48,20.48,69000.0,20.77,20.77,20.48,20.48,69000.0
2010-05-28 12:40:00,20.48,20.68,20.47,20.62,29600.0,20.48,20.68,20.47,20.62,29600.0
2010-05-28 12:45:00,20.57,20.63,20.47,20.63,14000.0,20.57,20.63,20.47,20.63,14000.0
2010-05-28 12:50:00,20.63,20.65,20.58,20.61,12400.0,20.63,20.65,20.58,20.61,12400.0
2010-05-28 12:55:00,20.64,20.64,20.51,20.51,4600.0,20.64,20.64,20.51,20.51,4600.0
2010-05-28 13:00:00,20.54,20.64,20.54,20.6,7800.0,20.54,20.64,20.54,20.6,7800.0
2010-05-28 13:05:00,20.58,20.58,20.41,20.49,19400.0,20.58,20.58,20.41,20.49,19400.0
2010-05-28 13:10:00,20.49,20.55,20.47,20.54,11600.0,20.49,20.55,20.47,20.54,11600.0
2010-05-28 13:15:00,20.5,20.57,20.47,20.55,8200.0,20.5,20.57,20.47,20.55,8200.0
2010-05-28 13:20:00,20.56,20.57,20.5,20.53,4000.0,20.56,20.57,20.5,20.53,4000.0
2010-05-28 13:25:00,20.5,20.5,20.45,20.45,5200.0,20.5,20.5,20.45,20.45,5200.0
2010-05-28 13:30:00,20.46,20.46,20.41,20.41,7200.0,20.46,20.46,20.41,20.41,7200.0
2010-05-28 13:35:00,20.41,20.41,20.35,20.37,20200.0,20.41,20.41,20.35,20.37,20200.0
2010-05-28 13:40:00,20.37,20.38,20.3,20.32,10000.0,20.37,20.38,20.3,20.32,10000.0
2010-05-28 13:45:00,20.32,20.32,20.21,20.27,30200.0,20.32,20.32,20.21,20.27,30200.0
2010-05-28 13:50:00,20.27,20.36,20.27,20.35,12600.0,20.27,20.36,20.27,20.35,12600.0
2010-05-28 13:55:00,20.35,20.35,20.18,20.19,31600.0,20.35,20.35,20.18,20.19,31600.0
2010-05-28 14:00:00,20.2,20.23,20.14,20.19,7800.0,20.2,20.23,20.14,20.19,7800.0
2010-05-28 14:05:00,20.18,20.2,20.07,20.2,18400.0,20.18,20.2,20.07,20.2,18400.0
2010-05-28 14:10:00,20.18,20.19,20.11,20.17,19000.0,20.18,20.19,20.11,20.17,19000.0
2010-05-28 14:15:00,20.16,20.16,20.12,20.15,8200.0,20.16,20.16,20.12,20.15,8200.0
2010-05-28 14:20:00,20.16,20.17,20.09,20.14,18600.0,20.16,20.17,20.09,20.14,18600.0
2010-05-28 14:25:00,20.14,20.25,20.13,20.25,7800.0,20.14,20.25,20.13,20.25,7800.0
2010-05-28 14:30:00,20.26,20.28,20.19,20.23,25600.0,20.26,20.28,20.19,20.23,25600.0
2010-05-28 14:35:00,20.25,20.36,20.21,20.36,5200.0,20.25,20.36,20.21,20.36,5200.0
2010-05-28 14:40:00,20.36,20.43,20.36,20.43,7000.0,20.36,20.43,20.36,20.43,7000.0
2010-05-28 14:45:00,20.45,20.58,20.43,20.5,42200.0,20.45,20.58,20.43,20.5,42200.0
2010-05-28 14:50:00,20.51,20.61,20.5,20.51,11200.0,20.51,20.61,20.5,20.51,11200.0
2010-05-28 14:55:00,20.5,20.52,20.42,20.43,11600.0,20.5,20.52,20.42,20.43,11600.0
2010-05-28 15:00:00,20.43,20.48,20.41,20.45,20400.0,20.43,20.48,20.41,20.45,20400.0
2010-05-28 15:05:00,20.47,20.53,20.4,20.4,11800.0,20.47,20.53,20.4,20.4,11800.0
2010-05-28 15:10:00,20.4,20.51,20.38,20.46,30400.0,20.4,20.51,20.38,20.46,30400.0
2010-05-28 15:15:00,20.48,20.58,20.47,20.54,15400.0,20.48,20.58,20.47,20.54,15400.0
2010-05-28 15:20:00,20.57,20.66,20.57,20.58,16800.0,20.57,20.66,20.57,20.58,16800.0
2010-05-28 15:25:00,20.59,20.69,20.58,20.69,35800.0,20.59,20.69,20.58,20.69,35800.0
2010-05-28 15:30:00,20.68,20.68,20.59,20.59,30800.0,20.68,20.68,20.59,20.59,30800.0
2010-05-28 15:35:00,20.61,20.65,20.56,20.57,15200.0,20.61,20.65,20.56,20.57,15200.0
2010-05-28 15:40:00,20.57,20.61,20.52,20.55,29600.0,20.57,20.61,20.52,20.55,29600.0
2010-05-28 15:45:00,20.54,20.56,20.34,20.56,66200.0,20.54,20.56,20.34,20.56,66200.0
2010-05-28 15:50:00,20.57,20.58,20.43,20.53,50000.0,20.57,20.58,20.43,20.53,50000.0
2010-05-28 15:55:00,20.52,20.54,20.4,20.41,94600.0,20.52,20.54,20.4,20.41,94600.0
2010-06-01 09:30:00,20.25,20.25,20.0,20.05,37200.0,20.25,20.25,20.0,20.05,37200.0
2010-06-01 09:35:00,20.04,20.08,20.0,20.05,38200.0,20.04,20.08,20.0,20.05,38200.0
2010-06-01 09:40:00,20.03,20.18,20.03,20.18,32800.0,20.03,20.18,20.03,20.18,32800.0
2010-06-01 09:45:00,20.18,20.25,20.11,20.12,26000.0,20.18,20.25,20.11,20.12,26000.0
2010-06-01 09:50:00,20.15,20.32,20.15,20.25,23600.0,20.15,20.32,20.15,20.25,23600.0
2010-06-01 09:55:00,20.25,20.31,20.15,20.17,11600.0,20.25,20.31,20.15,20.17,11600.0
2010-06-01 10:00:00,20.19,20.57,20.18,20.54,31200.0,20.19,20.57,20.18,20.54,31200.0
2010-06-01 10:05:00,20.52,20.58,20.4,20.42,15600.0,20.52,20.58,20.4,20.42,15600.0
2010-06-01 10:10:00,20.4,20.48,20.36,20.45,7400.0,20.4,20.48,20.36,20.45,7400.0
2010-06-01 10:15:00,20.46,20.48,20.41,20.48,14200.0,20.46,20.48,20.41,20.48,14200.0
2010-06-01 10:20:00,20.47,20.63,20.41,20.6,28400.0,20.47,20.63,20.41,20.6,28400.0
2010-06-01 10:25:00,20.61,20.83,20.61,20.75,38000.0,20.61,20.83,20.61,20.75,38000.0
2010-06-01 10:30:00,20.75,20.86,20.75,20.81,28800.0,20.75,20.86,20.75,20.81,28800.0
2010-06-01 10:35:00,20.82,20.82,20.77,20.77,15000.0,20.82,20.82,20.77,20.77,15000.0
2010-06-01 10:40:00,20.78,20.8,20.73,20.75,14600.0,20.78,20.8,20.73,20.75,14600.0
2010-06-01 10:45:00,20.75,20.75,20.58,20.6,31800.0,20.75,20.75,20.58,20.6,31800.0
2010-06-01 10:50:00,20.61,20.68,20.6,20.67,38400.0,20.61,20.68,20.6,20.67,38400.0
2010-06-01 10:55:00,20.67,20.68,20.6,20.61,43600.0,20.67,20.68,20.6,20.61,43600.0
2010-06-01 11:00:00,20.61,20.61,20.55,20.57,29800.0,20.61,20.61,20.55,20.57,29800.0
2010-06-01 11:05:00,20.54,20.58,20.51,20.58,9400.0,20.54,20.58,20.51,20.58,9400.0
2010-06-01 11:10:00,20.58,20.58,20.5,20.51,11800.0,20.58,20.58,20.5,20.51,11800.0
2010-06-01 11:15:00,20.5,20.5,20.4,20.48,13600.0,20.5,20.5,20.4,20.48,13600.0
2010-06-01 11:20:00,20.47,20.47,20.37,20.45,10800.0,20.47,20.47,20.37,20.45,10800.0
2010-06-01 11:25:00,20.43,20.47,20.43,20.47,6600.0,20.43,20.47,20.43,20.47,6600.0
2010-06-01 11:30:00,20.47,20.57,20.45,20.46,33400.0,20.47,20.57,20.45,20.46,33400.0
2010-06-01 11:35:00,20.46,20.46,20.32,20.43,29800.0,20.46,20.46,20.32,20.43,29800.0
2010-06-01 11:40:00,20.44,20.44,20.27,20.27,11800.0,20.44,20.44,20.27,20.27,11800.0
2010-06-01 11:45:00,20.23,20.28,20.17,20.25,8600.0,20.23,20.28,20.17,20.25,8600.0
2010-06-01 11:50:00,20.25,20.26,20.18,20.23,11400.0,20.25,20.26,20.18,20.23,11400.0
2010-06-01 11:55:00,20.25,20.25,20.13,20.18,15800.0,20.25,20.25,20.13,20.18,15800.0
2010-06-01 12:00:00,20.14,20.24,20.11,20.23,6200.0,20.14,20.24,20.11,20.23,6200.0
2010-06-01 12:05:00,20.24,20.26,20.18,20.18,5000.0,20.24,20.26,20.18,20.18,5000.0
2010-06-01 12:10:00,20.18,20.25,20.15,20.25,12600.0,20.18,20.25,20.15,20.25,12600.0
2010-06-01 12:15:00,20.25,20.31,20.25,20.3,9200.0,20.25,20.31,20.25,20.3,9200.0
2010-06-01 12:20:00,20.3,20.32,20.25,20.25,4000.0,20.3,20.32,20.25,20.25,4000.0
2010-06-01 12:25:00,20.27,20.34,20.25,20.33,4800.0,20.27,20.34,20.25,20.33,4800.0
2010-06-01 12:30:00,20.3,20.32,20.29,20.32,2000.0,20.3,20.32,20.29,20.32,2000.0
2010-06-01 12:35:00,20.33,20.33,20.3,20.3,4200.0,20.33,20.33,20.3,20.3,4200.0
2010-06-01 12:40:00,20.32,20.32,20.3,20.31,3000.0,20.32,20.32,20.3,20.31,3000.0
2010-06-01 12:45:00,20.28,20.31,20.27,20.27,4800.0,20.28,20.31,20.27,20.27,4800.0
2010-06-01 12:50:00,20.28,20.28,20.19,20.19,11000.0,20.28,20.28,20.19,20.19,11000.0
2010-06-01 12:55:00,20.19,20.2,20.09,20.09,7000.0,20.19,20.2,20.09,20.09,7000.0
2010-06-01 13:00:00,20.09,20.23,20.09,20.22,30600.0,20.09,20.23,20.09,20.22,30600.0
2010-06-01 13:05:00,20.22,20.31,20.21,20.29,2800.0,20.22,20.31,20.21,20.29,2800.0
2010-06-01 13:10:00,20.3,20.45,20.29,20.42,11400.0,20.3,20.45,20.29,20.42,11400.0
2010-06-01 13:15:00,20.44,20.54,20.44,20.54,8800.0,20.44,20.54,20.44,20.54,8800.0
2010-06-01 13:20:00,20.54,20.65,20.53,20.54,48000.0,20.54,20.65,20.53,20.54,48000.0
2010-06-01 13:25:00,20.56,20.61,20.56,20.6,17200.0,20.56,20.61,20.56,20.6,17200.0
2010-06-01 13:30:00,20.61,20.65,20.6,20.61,31600.0,20.61,20.65,20.6,20.61,31600.0
2010-06-01 13:35:00,20.6,20.6,20.5,20.56,8200.0,20.6,20.6,20.5,20.56,8200.0
2010-06-01 13:40:00,20.54,20.56,20.53,20.56,2200.0,20.54,20.56,20.53,20.56,2200.0
2010-06-01 13:45:00,20.53,20.53,20.45,20.51,15800.0,20.53,20.53,20.45,20.51,15800.0
2010-06-01 13:50:00,20.5,20.5,20.37,20.39,26600.0,20.5,20.5,20.37,20.39,26600.0
2010-06-01 13:55:00,20.39,20.39,20.29,20.34,52800.0,20.39,20.39,20.29,20.34,52800.0
2010-06-01 14:00:00,20.32,20.43,20.28,20.41,25400.0,20.32,20.43,20.28,20.41,25400.0
2010-06-01 14:05:00,20.42,20.43,20.28,20.28,15600.0,20.42,20.43,20.28,20.28,15600.0
2010-06-01 14:10:00,20.28,20.39,20.28,20.39,37800.0,20.28,20.39,20.28,20.39,37800.0
2010-06-01 14:15:00,20.4,20.4,20.29,20.33,26600.0,20.4,20.4,20.29,20.33,26600.0
2010-06-01 14:20:00,20.32,20.41,20.29,20.37,17000.0,20.32,20.41,20.29,20.37,17000.0
2010-06-01 14:25:00,20.39,20.4,20.33,20.36,42200.0,20.39,20.4,20.33,20.36,42200.0
2010-06-01 14:30:00,20.35,20.43,20.35,20.36,23800.0,20.35,20.43,20.35,20.36,23800.0
2010-06-01 14:35:00,20.36,20.42,20.34,20.36,58800.0,20.36,20.42,20.34,20.36,58800.0
2010-06-01 14:40:00,20.34,20.38,20.3,20.32,72800.0,20.34,20.38,20.3,20.32,72800.0
2010-06-01 14:45:00,20.3,20.43,20.3,20.36,12200.0,20.3,20.43,20.3,20.36,12200.0
2010-06-01 14:50:00,20.36,20.36,20.28,20.28,12000.0,20.36,20.36,20.28,20.28,12000.0
2010-06-01 14:55:00,20.28,20.34,20.25,20.34,12800.0,20.28,20.34,20.25,20.34,12800.0
2010-06-01 15:00:00,20.34,20.36,20.28,20.29,16200.0,20.34,20.36,20.28,20.29,16200.0
2010-06-01 15:05:00,20.3,20.31,20.18,20.18,24800.0,20.3,20.31,20.18,20.18,24800.0
2010-06-01 15:10:00,20.18,20.28,20.13,20.28,31000.0,20.18,20.28,20.13,20.28,31000.0
2010-06-01 15:15:00,20.28,20.31,20.14,20.14,12400.0,20.28,20.31,20.14,20.14,12400.0
2010-06-01 15:20:00,20.11,20.19,20.05,20.1,26800.0,20.11,20.19,20.05,20.1,26800.0
2010-06-01 15:25:00,20.11,20.13,20.08,20.13,10000.0,20.11,20.13,20.08,20.13,10000.0
2010-06-01 15:30:00,20.12,20.26,20.1,20.25,19200.0,20.12,20.26,20.1,20.25,19200.0
2010-06-01 15:35:00,20.25,20.3,20.18,20.24,27000.0,20.25,20.3,20.18,20.24,27000.0
2010-06-01 15:40:00,20.21,20.23,20.15,20.15,26200.0,20.21,20.23,20.15,20.15,26200.0
2010-06-01 15:45:00,20.13,20.15,20.05,20.08,41800.0,20.13,20.15,20.05,20.08,41800.0
2010-06-01 15:50:00,20.07,20.08,19.93,19.95,149000.0,20.07,20.08,19.93,19.95,149000.0
2010-06-01 15:55:00,19.95,20.0,19.92,19.92,97800.0,19.95,20.0,19.92,19.92,97800.0
2010-06-02 09:30:00,20.22,20.53,19.94,20.13,33200.0,20.22,20.53,19.94,20.13,33200.0
2010-06-02 09:35:00,20.13,20.18,19.82,19.93,23600.0,20.13,20.18,19.82,19.93,23600.0
2010-06-02 09:40:00,19.95,20.03,19.88,19.95,25400.0,19.95,20.03,19.88,19.95,25400.0
2010-06-02 09:45:00,19.95,19.97,19.85,19.89,11200.0,19.95,19.97,19.85,19.89,11200.0
2010-06-02 09:50:00,19.9,19.9,19.83,19.84,21800.0,19.9,19.9,19.83,19.84,21800.0
2010-06-02 09:55:00,19.91,20.09,19.88,20.07,8600.0,19.91,20.09,19.88,20.07,8600.0
2010-06-02 10:00:00,20.09,20.17,20.03,20.16,13000.0,20.09,20.17,20.03,20.16,13000.0
2010-06-02 10:05:00,20.14,20.21,20.05,20.05,14400.0,20.14,20.21,20.05,20.05,14400.0
2010-06-02 10:10:00,20.11,20.16,20.05,20.05,7200.0,20.11,20.16,20.05,20.05,7200.0
2010-06-02 10:15:00,20.08,20.19,20.02,20.19,11800.0,20.08,20.19,20.02,20.19,11800.0
2010-06-02 10:20:00,20.2,20.25,20.14,20.18,10800.0,20.2,20.25,20.14,20.18,10800.0
2010-06-02 10:25:00,20.2,20.2,20.03,20.03,10200.0,20.2,20.2,20.03,20.03,10200.0
2010-06-02 10:30:00,20.02,20.11,20.02,20.08,4800.0,20.02,20.11,20.02,20.08,4800.0
2010-06-02 10:35:00,20.07,20.11,20.07,20.09,14400.0,20.07,20.11,20.07,20.09,14400.0
2010-06-02 10:40:00,20.09,20.1,20.03,20.08,25800.0,20.09,20.1,20.03,20.08,25800.0
2010-06-02 10:45:00,20.08,20.11,20.06,20.08,64400.0,20.08,20.11,20.06,20.08,64400.0
2010-06-02 10:50:00,20.06,20.18,20.06,20.18,76000.0,20.06,20.18,20.06,20.18,76000.0
2010-06-02 10:55:00,20.17,20.19,20.13,20.18,78800.0,20.17,20.19,20.13,20.18,78800.0
2010-06-02 11:00:00,20.15,20.18,20.15,20.18,12000.0,20.15,20.18,20.15,20.18,12000.0
2010-06-02 11:05:00,20.2,20.22,20.15,20.18,29200.0,20.2,20.22,20.15,20.18,29200.0
2010-06-02 11:10:00,20.18,20.22,20.18,20.18,20600.0,20.18,20.22,20.18,20.18,20600.0
2010-06-02 11:15:00,20.2,20.2,20.16,20.17,4000.0,20.2,20.2,20.16,20.17,4000.0
2010-06-02 11:20:00,20.17,20.19,20.15,20.18,23600.0,20.17,20.19,20.15,20.18,23600.0
2010-06-02 11:25:00,20.2,20.22,20.17,20.18,7400.0,20.2,20.22,20.17,20.18,7400.0
2010-06-02 11:30:00,20.18,20.24,20.17,20.23,14600.0,20.18,20.24,20.17,20.23,14600.0
2010-06-02 11:35:00,20.23,20.23,20.21,20.21,15800.0,20.23,20.23,20.21,20.21,15800.0
2010-06-02 11:40:00,20.2,20.35,20.2,20.34,11800.0,20.2,20.35,20.2,20.34,11800.0
2010-06-02 11:45:00,20.32,20.32,20.28,20.28,25800.0,20.32,20.32,20.28,20.28,25800.0
2010-06-02 11:50:00,20.3,20.31,20.3,20.3,9200.0,20.3,20.31,20.3,20.3,9200.0
2010-06-02 11:55:00,20.3,20.35,20.28,20.32,17000.0,20.3,20.35,20.28,20.32,17000.0
2010-06-02 12:00:00,20.31,20.35,20.31,20.35,4000.0,20.31,20.35,20.31,20.35,4000.0
2010-06-02 12:05:00,20.36,20.39,20.33,20.35,25600.0,20.36,20.39,20.33,20.35,25600.0
2010-06-02 12:10:00,20.36,20.37,20.31,20.32,11800.0,20.36,20.37,20.31,20.32,11800.0
2010-06-02 12:15:00,20.31,20.31,20.3,20.3,2000.0,20.31,20.31,20.3,20.3,2000.0
2010-06-02 12:20:00,20.31,20.32,20.3,20.3,11400.0,20.31,20.32,20.3,20.3,11400.0
2010-06-02 12:25:00,20.3,20.3,20.25,20.26,9200.0,20.3,20.3,20.25,20.26,9200.0
2010-06-02 12:30:00,20.26,20.27,20.25,20.25,7000.0,20.26,20.27,20.25,20.25,7000.0
2010-06-02 12:35:00,20.25,20.25,20.21,20.21,2400.0,20.25,20.25,20.21,20.21,2400.0
2010-06-02 12:40:00,20.21,20.28,20.2,20.28,10400.0,20.21,20.28,20.2,20.28,10400.0
2010-06-02 12:45:00,20.3,20.34,20.3,20.34,4800.0,20.3,20.34,20.3,20.34,4800.0
2010-06-02 12:50:00,20.33,20.37,20.32,20.37,3000.0,20.33,20.37,20.32,20.37,3000.0
2010-06-02 12:55:00,20.38,20.43,20.38,20.43,2600.0,20.38,20.43,20.38,20.43,2600.0
2010-06-02 13:00:00,20.43,20.45,20.43,20.45,6600.0,20.43,20.45,20.43,20.45,6600.0
2010-06-02 13:05:00,20.45,20.46,20.43,20.46,10200.0,20.45,20.46,20.43,20.46,10200.0
2010-06-02 13:10:00,20.46,20.46,20.42,20.42,3600.0,20.46,20.46,20.42,20.42,3600.0
2010-06-02 13:15:00,20.4,20.41,20.34,20.41,5400.0,20.4,20.41,20.34,20.41,5400.0
2010-06-02 13:20:00,20.4,20.42,20.39,20.4,5200.0,20.4,20.42,20.39,20.4,5200.0
2010-06-02 13:25:00,20.39,20.4,20.36,20.36,3400.0,20.39,20.4,20.36,20.36,3400.0
2010-06-02 13:30:00,20.34,20.36,20.34,20.36,2400.0,20.34,20.36,20.34,20.36,2400.0
2010-06-02 13:35:00,20.37,20.39,20.35,20.38,6200.0,20.37,20.39,20.35,20.38,6200.0
2010-06-02 13:40:00,20.38,20.39,20.38,20.38,4800.0,20.38,20.39,20.38,20.38,4800.0
2010-06-02 13:45:00,20.37,20.37,20.34,20.34,2200.0,20.37,20.37,20.34,20.34,2200.0
2010-06-02 13:50:00,20.33,20.33,20.3,20.31,2000.0,20.33,20.33,20.3,20.31,2000.0
2010-06-02 13:55:00,20.29,20.29,20.24,20.26,4200.0,20.29,20.29,20.24,20.26,4200.0
2010-06-02 14:00:00,20.27,20.27,20.25,20.25,3000.0,20.27,20.27,20.25,20.25,3000.0
2010-06-02 14:05:00,20.25,20.28,20.25,20.28,11200.0,20.25,20.28,20.25,20.28,11200.0
2010-06-02 14:10:00,20.29,20.29,20.28,20.29,2600.0,20.29,20.29,20.28,20.29,2600.0
2010-06-02 14:15:00,20.29,20.31,20.24,20.25,5800.0,20.29,20.31,20.24,20.25,5800.0
2010-06-02 14:20:00,20.24,20.24,20.1,20.11,46600.0,20.24,20.24,20.1,20.11,46600.0
2010-06-02 14:25:00,20.14,20.22,20.14,20.21,23200.0,20.14,20.22,20.14,20.21,23200.0
2010-06-02 14:30:00,20.22,20.27,20.22,20.27,6000.0,20.22,20.27,20.22,20.27,6000.0
2010-06-02 14:35:00,20.27,20.29,20.24,20.25,17800.0,20.27,20.29,20.24,20.25,17800.0
2010-06-02 14:40:00,20.27,20.28,20.23,20.24,41600.0,20.27,20.28,20.23,20.24,41600.0
2010-06-02 14:45:00,20.25,20.29,20.23,20.29,43000.0,20.25,20.29,20.23,20.29,43000.0
2010-06-02 14:50:00,20.29,20.39,20.29,20.39,17200.0,20.29,20.39,20.29,20.39,17200.0
2010-06-02 14:55:00,20.4,20.43,20.33,20.36,22800.0,20.4,20.43,20.33,20.36,22800.0
2010-06-02 15:00:00,20.36,20.42,20.35,20.4,58200.0,20.36,20.42,20.35,20.4,58200.0
2010-06-02 15:05:00,20.38,20.44,20.38,20.43,13000.0,20.38,20.44,20.38,20.43,13000.0
2010-06-02 15:10:00,20.43,20.5,20.43,20.5,22400.0,20.43,20.5,20.43,20.5,22400.0
2010-06-02 15:15:00,20.5,20.52,20.49,20.49,21600.0,20.5,20.52,20.49,20.49,21600.0
2010-06-02 15:20:00,20.5,20.54,20.5,20.53,32800.0,20.5,20.54,20.5,20.53,32800.0
2010-06-02 15:25:00,20.54,20.59,20.54,20.59,11000.0,20.54,20.59,20.54,20.59,11000.0
2010-06-02 15:30:00,20.59,20.64,20.56,20.58,64200.0,20.59,20.64,20.56,20.58,64200.0
2010-06-02 15:35:00,20.59,20.62,20.57,20.61,30600.0,20.59,20.62,20.57,20.61,30600.0
2010-06-02 15:40:00,20.61,20.61,20.57,20.59,13800.0,20.61,20.61,20.57,20.59,13800.0
2010-06-02 15:45:00,20.59,20.63,20.56,20.61,44400.0,20.59,20.63,20.56,20.61,44400.0
2010-06-02 15:50:00,20.61,20.67,20.61,20.67,62000.0,20.61,20.67,20.61,20.67,62000.0
2010-06-02 15:55:00,20.66,20.73,20.64,20.73,52400.0,20.66,20.73,20.64,20.73,52400.0
2010-06-03 09:30:00,21.0,21.25,20.97,21.24,190800.0,21.0,21.25,20.97,21.24,190800.0
2010-06-03 09:35:00,21.23,21.58,21.17,21.42,156400.0,21.23,21.58,21.17,21.42,156400.0
2010-06-03 09:40:00,21.41,21.58,21.34,21.57,96800.0,21.41,21.58,21.34,21.57,96800.0
2010-06-03 09:45:00,21.56,21.92,21.55,21.92,164400.0,21.56,21.92,21.55,21.92,164400.0
2010-06-03 09:50:00,21.9,21.93,21.66,21.77,134800.0,21.9,21.93,21.66,21.77,134800.0
2010-06-03 09:55:00,21.76,21.82,21.69,21.81,63000.0,21.76,21.82,21.69,21.81,63000.0
2010-06-03 10:00:00,21.79,21.79,21.58,21.59,79400.0,21.79,21.79,21.58,21.59,79400.0
2010-06-03 10:05:00,21.59,21.76,21.58,21.75,44200.0,21.59,21.76,21.58,21.75,44200.0
2010-06-03 10:10:00,21.74,21.77,21.68,21.68,37600.0,21.74,21.77,21.68,21.68,37600.0
2010-06-03 10:15:00,21.7,21.77,21.65,21.68,61200.0,21.7,21.77,21.65,21.68,61200.0
2010-06-03 10:20:00,21.69,21.72,21.45,21.47,52600.0,21.69,21.72,21.45,21.47,52600.0
2010-06-03 10:25:00,21.45,21.47,21.31,21.36,63800.0,21.45,21.47,21.31,21.36,63800.0
2010-06-03 10:30:00,21.36,21.43,21.31,21.38,70600.0,21.36,21.43,21.31,21.38,70600.0
2010-06-03 10:35:00,21.37,21.5,21.33,21.41,55600.0,21.37,21.5,21.33,21.41,55600.0
2010-06-03 10:40:00,21.39,21.53,21.34,21.47,93600.0,21.39,21.53,21.34,21.47,93600.0
2010-06-03 10:45:00,21.48,21.67,21.48,21.67,48200.0,21.48,21.67,21.48,21.67,48200.0
2010-06-03 10:50:00,21.65,21.72,21.65,21.7,49800.0,21.65,21.72,21.65,21.7,49800.0
2010-06-03 10:55:00,21.71,21.8,21.71,21.79,37800.0,21.71,21.8,21.71,21.79,37800.0
2010-06-03 11:00:00,21.8,21.8,21.68,21.79,39200.0,21.8,21.8,21.68,21.79,39200.0
2010-06-03 11:05:00,21.8,21.86,21.75,21.78,27000.0,21.8,21.86,21.75,21.78,27000.0
2010-06-03 11:10:00,21.77,21.85,21.71,21.81,60200.0,21.77,21.85,21.71,21.81,60200.0
2010-06-03 11:15:00,21.79,21.85,21.72,21.75,45600.0,21.79,21.85,21.72,21.75,45600.0
2010-06-03 11:20:00,21.74,21.77,21.64,21.7,28000.0,21.74,21.77,21.64,21.7,28000.0
2010-06-03 11:25:00,21.66,21.73,21.64,21.67,41400.0,21.66,21.73,21.64,21.67,41400.0
2010-06-03 11:30:00,21.66,21.68,21.56,21.64,37400.0,21.66,21.68,21.56,21.64,37400.0
2010-06-03 11:35:00,21.64,21.83,21.63,21.74,27000.0,21.64,21.83,21.63,21.74,27000.0
2010-06-03 11:40:00,21.74,21.75,21.6,21.74,47600.0,21.74,21.75,21.6,21.74,47600.0
2010-06-03 11:45:00,21.75,21.85,21.74,21.82,42200.0,21.75,21.85,21.74,21.82,42200.0
2010-06-03 11:50:00,21.82,21.85,21.8,21.84,42400.0,21.82,21.85,21.8,21.84,42400.0
2010-06-03 11:55:00,21.83,21.88,21.8,21.88,23200.0,21.83,21.88,21.8,21.88,23200.0
2010-06-03 12:00:00,21.86,21.89,21.86,21.88,31600.0,21.86,21.89,21.86,21.88,31600.0
2010-06-03 12:05:00,21.86,21.88,21.65,21.73,49800.0,21.86,21.88,21.65,21.73,49800.0
2010-06-03 12:10:00,21.72,21.72,21.6,21.66,18800.0,21.72,21.72,21.6,21.66,18800.0
2010-06-03 12:15:00,21.67,21.67,21.55,21.55,85000.0,21.67,21.67,21.55,21.55,85000.0
2010-06-03 12:20:00,21.55,21.61,21.45,21.49,104600.0,21.55,21.61,21.45,21.49,104600.0
2010-06-03 12:25:00,21.5,21.59,21.48,21.59,19200.0,21.5,21.59,21.48,21.59,19200.0
2010-06-03 12:30:00,21.59,21.65,21.51,21.65,25000.0,21.59,21.65,21.51,21.65,25000.0
2010-06-03 12:35:00,21.66,21.7,21.64,21.69,8800.0,21.66,21.7,21.64,21.69,8800.0
2010-06-03 12:40:00,21.7,21.74,21.66,21.66,16800.0,21.7,21.74,21.66,21.66,16800.0
2010-06-03 12:45:00,21.68,21.77,21.68,21.75,28800.0,21.68,21.77,21.68,21.75,28800.0
2010-06-03 12:50:00,21.75,21.78,21.74,21.75,27200.0,21.75,21.78,21.74,21.75,27200.0
2010-06-03 12:55:00,21.75,21.79,21.73,21.75,18000.0,21.75,21.79,21.73,21.75,18000.0
2010-06-03 13:00:00,21.74,21.75,21.61,21.66,21200.0,21.74,21.75,21.61,21.66,21200.0
2010-06-03 13:05:00,21.68,21.75,21.68,21.75,13000.0,21.68,21.75,21.68,21.75,13000.0
2010-06-03 13:10:00,21.75,21.78,21.73,21.77,15800.0,21.75,21.78,21.73,21.77,15800.0
2010-06-03 13:15:00,21.77,21.8,21.74,21.78,27000.0,21.77,21.8,21.74,21.78,27000.0
2010-06-03 13:20:00,21.78,21.78,21.7,21.75,35600.0,21.78,21.78,21.7,21.75,35600.0
2010-06-03 13:25:00,21.75,21.77,21.65,21.72,23000.0,21.75,21.77,21.65,21.72,23000.0
2010-06-03 13:30:00,21.73,21.78,21.72,21.73,31800.0,21.73,21.78,21.72,21.73,31800.0
2010-06-03 13:35:00,21.73,21.76,21.67,21.75,14200.0,21.73,21.76,21.67,21.75,14200.0
2010-06-03 13:40:00,21.77,21.82,21.76,21.79,15000.0,21.77,21.82,21.76,21.79,15000.0
2010-06-03 13:45:00,21.77,21.83,21.75,21.82,21000.0,21.77,21.83,21.75,21.82,21000.0
2010-06-03 13:50:00,21.78,21.8,21.71,21.71,14200.0,21.78,21.8,21.71,21.71,14200.0
2010-06-03 13:55:00,21.72,21.77,21.65,21.68,27800.0,21.72,21.77,21.65,21.68,27800.0
2010-06-03 14:00:00,21.68,21.68,21.63,21.63,18200.0,21.68,21.68,21.63,21.63,18200.0
2010-06-03 14:05:00,21.6,21.64,21.54,21.62,26200.0,21.6,21.64,21.54,21.62,26200.0
2010-06-03 14:10:00,21.63,21.72,21.61,21.64,52200.0,21.63,21.72,21.61,21.64,52200.0
2010-06-03 14:15:00,21.64,21.69,21.58,21.63,47600.0,21.64,21.69,21.58,21.63,47600.0
2010-06-03 14:20:00,21.63,21.73,21.61,21.65,52200.0,21.63,21.73,21.61,21.65,52200.0
2010-06-03 14:25:00,21.65,21.73,21.65,21.67,21600.0,21.65,21.73,21.65,21.67,21600.0
2010-06-03 14:30:00,21.66,21.7,21.6,21.65,19200.0,21.66,21.7,21.6,21.65,19200.0
2010-06-03 14:35:00,21.65,21.78,21.65,21.72,59200.0,21.65,21.78,21.65,21.72,59200.0
2010-06-03 14:40:00,21.71,21.71,21.64,21.68,88400.0,21.71,21.71,21.64,21.68,88400.0
2010-06-03 14:45:00,21.67,21.67,21.59,21.59,20000.0,21.67,21.67,21.59,21.59,20000.0
2010-06-03 14:50:00,21.59,21.74,21.58,21.7,39200.0,21.59,21.74,21.58,21.7,39200.0
2010-06-03 14:55:00,21.7,21.73,21.61,21.63,47600.0,21.7,21.73,21.61,21.63,47600.0
2010-06-03 15:00:00,21.63,21.82,21.63,21.8,42600.0,21.63,21.82,21.63,21.8,42600.0
2010-06-03 15:05:00,21.8,21.81,21.7,21.73,31600.0,21.8,21.81,21.7,21.73,31600.0
2010-06-03 15:10:00,21.74,21.74,21.61,21.71,17800.0,21.74,21.74,21.61,21.71,17800.0
2010-06-03 15:15:00,21.7,21.7,21.6,21.64,39400.0,21.7,21.7,21.6,21.64,39400.0
2010-06-03 15:20:00,21.65,21.77,21.65,21.75,28200.0,21.65,21.77,21.65,21.75,28200.0
2010-06-03 15:25:00,21.74,21.85,21.74,21.84,59400.0,21.74,21.85,21.74,21.84,59400.0
2010-06-03 15:30:00,21.83,21.84,21.72,21.74,36600.0,21.83,21.84,21.72,21.74,36600.0
2010-06-03 15:35:00,21.72,21.86,21.72,21.83,55400.0,21.72,21.86,21.72,21.83,55400.0
2010-06-03 15:40:00,21.82,21.87,21.79,21.86,59800.0,21.82,21.87,21.79,21.86,59800.0
2010-06-03 15:45:00,21.85,21.85,21.8,21.8,97400.0,21.85,21.85,21.8,21.8,97400.0
2010-06-03 15:50:00,21.8,21.91,21.8,21.9,217200.0,21.8,21.91,21.8,21.9,217200.0
2010-06-03 15:55:00,21.91,21.96,21.85,21.92,238600.0,21.91,21.96,21.85,21.92,238600.0
2010-06-04 09:30:00,21.15,21.29,20.9,21.15,106800.0,21.15,21.29,20.9,21.15,106800.0
2010-06-04 09:35:00,21.15,21.28,21.1,21.25,111000.0,21.15,21.28,21.1,21.25,111000.0
2010-06-04 09:40:00,21.24,21.47,21.1,21.47,53000.0,21.24,21.47,21.1,21.47,53000.0
2010-06-04 09:45:00,21.43,21.45,21.3,21.42,61000.0,21.43,21.45,21.3,21.42,61000.0
2010-06-04 09:50:00,21.41,21.48,21.35,21.48,25200.0,21.41,21.48,21.35,21.48,25200.0
2010-06-04 09:55:00,21.43,21.52,21.41,21.46,28200.0,21.43,21.52,21.41,21.46,28200.0
2010-06-04 10:00:00,21.47,21.51,21.45,21.5,42200.0,21.47,21.51,21.45,21.5,42200.0
2010-06-04 10:05:00,21.53,21.63,21.52,21.63,44000.0,21.53,21.63,21.52,21.63,44000.0
2010-06-04 10:10:00,21.61,21.65,21.55,21.65,25600.0,21.61,21.65,21.55,21.65,25600.0
2010-06-04 10:15:00,21.66,21.66,21.56,21.6,26000.0,21.66,21.66,21.56,21.6,26000.0
2010-06-04 10:20:00,21.59,21.74,21.57,21.74,49400.0,21.59,21.74,21.57,21.74,49400.0
2010-06-04 10:25:00,21.73,21.74,21.6,21.64,23600.0,21.73,21.74,21.6,21.64,23600.0
2010-06-04 10:30:00,21.62,21.62,21.45,21.53,55600.0,21.62,21.62,21.45,21.53,55600.0
2010-06-04 10:35:00,21.5,21.58,21.47,21.52,21000.0,21.5,21.58,21.47,21.52,21000.0
2010-06-04 10:40:00,21.52,21.6,21.52,21.53,21800.0,21.52,21.6,21.52,21.53,21800.0
2010-06-04 10:45:00,21.52,21.52,21.39,21.39,17800.0,21.52,21.52,21.39,21.39,17800.0
2010-06-04 10:50:00,21.38,21.43,21.22,21.28,53200.0,21.38,21.43,21.22,21.28,53200.0
2010-06-04 10:55:00,21.28,21.3,21.13,21.14,43600.0,21.28,21.3,21.13,21.14,43600.0
2010-06-04 11:00:00,21.14,21.21,21.09,21.14,36000.0,21.14,21.21,21.09,21.14,36000.0
2010-06-04 11:05:00,21.14,21.26,21.14,21.25,32800.0,21.14,21.26,21.14,21.25,32800.0
2010-06-04 11:10:00,21.24,21.29,21.22,21.26,64600.0,21.24,21.29,21.22,21.26,64600.0
2010-06-04 11:15:00,21.26,21.3,21.16,21.16,34200.0,21.26,21.3,21.16,21.16,34200.0
2010-06-04 11:20:00,21.13,21.14,20.92,20.92,60200.0,21.13,21.14,20.92,20.92,60200.0
2010-06-04 11:25:00,20.92,21.04,20.89,21.0,47000.0,20.92,21.04,20.89,21.0,47000.0
2010-06-04 11:30:00,21.0,21.05,21.0,21.04,45600.0,21.0,21.05,21.0,21.04,45600.0
2010-06-04 11:35:00,21.04,21.08,21.0,21.06,35000.0,21.04,21.08,21.0,21.06,35000.0
2010-06-04 11:40:00,21.06,21.09,21.02,21.05,25800.0,21.06,21.09,21.02,21.05,25800.0
2010-06-04 11:45:00,21.05,21.08,21.0,21.08,46400.0,21.05,21.08,21.0,21.08,46400.0
2010-06-04 11:50:00,21.06,21.07,20.95,20.97,58000.0,21.06,21.07,20.95,20.97,58000.0
2010-06-04 11:55:00,20.97,21.07,20.95,21.03,40800.0,20.97,21.07,20.95,21.03,40800.0
2010-06-04 12:00:00,21.0,21.03,20.88,20.9,34200.0,21.0,21.03,20.88,20.9,34200.0
2010-06-04 12:05:00,20.89,20.89,20.8,20.85,46400.0,20.89,20.89,20.8,20.85,46400.0
2010-06-04 12:10:00,20.85,20.92,20.85,20.92,37800.0,20.85,20.92,20.85,20.92,37800.0
2010-06-04 12:15:00,20.93,21.05,20.93,21.0,78800.0,20.93,21.05,20.93,21.0,78800.0
2010-06-04 12:20:00,21.0,21.08,21.0,21.07,30400.0,21.0,21.08,21.0,21.07,30400.0
2010-06-04 12:25:00,21.07,21.09,21.05,21.05,50000.0,21.07,21.09,21.05,21.05,50000.0
2010-06-04 12:30:00,21.06,21.06,20.91,20.91,54600.0,21.06,21.06,20.91,20.91,54600.0
2010-06-04 12:35:00,20.92,20.94,20.85,20.86,36600.0,20.92,20.94,20.85,20.86,36600.0
2010-06-04 12:40:00,20.86,20.86,20.8,20.8,19000.0,20.86,20.86,20.8,20.8,19000.0
2010-06-04 12:45:00,20.82,20.84,20.81,20.81,22000.0,20.82,20.84,20.81,20.81,22000.0
2010-06-04 12:50:00,20.82,20.88,20.81,20.84,31200.0,20.82,20.88,20.81,20.84,31200.0
2010-06-04 12:55:00,20.83,20.84,20.75,20.76,68800.0,20.83,20.84,20.75,20.76,68800.0
2010-06-04 13:00:00,20.78,20.78,20.65,20.71,102600.0,20.78,20.78,20.65,20.71,102600.0
2010-06-04 13:05:00,20.71,20.78,20.7,20.75,12400.0,20.71,20.78,20.7,20.75,12400.0
2010-06-04 13:10:00,20.73,20.75,20.66,20.68,10800.0,20.73,20.75,20.66,20.68,10800.0
2010-06-04 13:15:00,20.67,20.75,20.57,20.6,202400.0,20.67,20.75,20.57,20.6,202400.0
2010-06-04 13:20:00,20.59,20.59,20.46,20.48,63600.0,20.59,20.59,20.46,20.48,63600.0
2010-06-04 13:25:00,20.48,20.52,20.46,20.47,89600.0,20.48,20.52,20.46,20.47,89600.0
2010-06-04 13:30:00,20.46,20.52,20.46,20.48,24400.0,20.46,20.52,20.46,20.48,24400.0
2010-06-04 13:35:00,20.48,20.52,20.43,20.44,57000.0,20.48,20.52,20.43,20.44,57000.0
2010-06-04 13:40:00,20.43,20.45,20.39,20.42,46200.0,20.43,20.45,20.39,20.42,46200.0
2010-06-04 13:45:00,20.41,20.42,20.4,20.42,21200.0,20.41,20.42,20.4,20.42,21200.0
2010-06-04 13:50:00,20.42,20.45,20.29,20.29,46000.0,20.42,20.45,20.29,20.29,46000.0
2010-06-04 13:55:00,20.3,20.33,20.21,20.29,56200.0,20.3,20.33,20.21,20.29,56200.0
2010-06-04 14:00:00,20.3,20.34,20.25,20.25,33600.0,20.3,20.34,20.25,20.25,33600.0
2010-06-04 14:05:00,20.25,20.31,20.15,20.21,49400.0,20.25,20.31,20.15,20.21,49400.0
2010-06-04 14:10:00,20.2,20.25,20.18,20.21,39200.0,20.2,20.25,20.18,20.21,39200.0
2010-06-04 14:15:00,20.22,20.25,20.2,20.23,15600.0,20.22,20.25,20.2,20.23,15600.0
2010-06-04 14:20:00,20.24,20.29,20.18,20.21,64800.0,20.24,20.29,20.18,20.21,64800.0
2010-06-04 14:25:00,20.21,20.25,20.15,20.2,44400.0,20.21,20.25,20.15,20.2,44400.0
2010-06-04 14:30:00,20.2,20.28,20.18,20.22,42000.0,20.2,20.28,20.18,20.22,42000.0
2010-06-04 14:35:00,20.22,20.29,20.14,20.17,73000.0,20.22,20.29,20.14,20.17,73000.0
2010-06-04 14:40:00,20.16,20.16,20.1,20.15,40400.0,20.16,20.16,20.1,20.15,40400.0
2010-06-04 14:45:00,20.15,20.15,20.0,20.05,83200.0,20.15,20.15,20.0,20.05,83200.0
2010-06-04 14:50:00,20.03,20.04,19.95,20.04,50200.0,20.03,20.04,19.95,20.04,50200.0
2010-06-04 14:55:00,20.02,20.08,19.98,20.02,31200.0,20.02,20.08,19.98,20.02,31200.0
2010-06-04 15:00:00,20.01,20.27,19.99,20.27,68800.0,20.01,20.27,19.99,20.27,68800.0
2010-06-04 15:05:00,20.25,20.31,20.2,20.26,131200.0,20.25,20.31,20.2,20.26,131200.0
2010-06-04 15:10:00,20.27,20.3,20.24,20.25,62000.0,20.27,20.3,20.24,20.25,62000.0
2010-06-04 15:15:00,20.25,20.28,20.14,20.25,40800.0,20.25,20.28,20.14,20.25,40800.0
2010-06-04 15:20:00,20.25,20.26,20.17,20.25,19400.0,20.25,20.26,20.17,20.25,19400.0
2010-06-04 15:25:00,20.22,20.23,20.13,20.15,22600.0,20.22,20.23,20.13,20.15,22600.0
2010-06-04 15:30:00,20.15,20.22,20.14,20.16,37400.0,20.15,20.22,20.14,20.16,37400.0
2010-06-04 15:35:00,20.18,20.23,20.13,20.14,46000.0,20.18,20.23,20.13,20.14,46000.0
2010-06-04 15:40:00,20.14,20.18,20.0,20.1,43600.0,20.14,20.18,20.0,20.1,43600.0
2010-06-04 15:45:00,20.1,20.29,20.1,20.2,72600.0,20.1,20.29,20.1,20.2,72600.0
2010-06-04 15:50:00,20.18,20.19,20.09,20.14,136200.0,20.18,20.19,20.09,20.14,136200.0
2010-06-04 15:55:00,20.14,20.22,20.13,20.18,196800.0,20.14,20.22,20.13,20.18,196800.0
2010-06-07 09:30:00,20.54,20.57,20.2,20.22,79600.0,20.54,20.57,20.2,20.22,79600.0
2010-06-07 09:35:00,20.21,20.23,20.0,20.0,36600.0,20.21,20.23,20.0,20.0,36600.0
2010-06-07 09:40:00,20.0,20.02,19.6,19.65,125200.0,20.0,20.02,19.6,19.65,125200.0
2010-06-07 09:45:00,19.65,19.93,19.6,19.93,41400.0,19.65,19.93,19.6,19.93,41400.0
2010-06-07 09:50:00,19.89,20.04,19.89,20.01,43200.0,19.89,20.04,19.89,20.01,43200.0
2010-06-07 09:55:00,20.01,20.15,20.0,20.07,67200.0,20.01,20.15,20.0,20.07,67200.0
2010-06-07 10:00:00,20.07,20.16,20.0,20.14,31000.0,20.07,20.16,20.0,20.14,31000.0
2010-06-07 10:05:00,20.17,20.23,20.13,20.21,47800.0,20.17,20.23,20.13,20.21,47800.0
2010-06-07 10:10:00,20.22,20.28,20.18,20.24,22200.0,20.22,20.28,20.18,20.24,22200.0
2010-06-07 10:15:00,20.2,20.2,20.06,20.08,25400.0,20.2,20.2,20.06,20.08,25400.0
2010-06-07 10:20:00,20.06,20.09,19.96,20.0,34400.0,20.06,20.09,19.96,20.0,34400.0
2010-06-07 10:25:00,20.03,20.07,19.97,20.0,18200.0,20.03,20.07,19.97,20.0,18200.0
2010-06-07 10:30:00,20.02,20.03,19.9,19.93,24000.0,20.02,20.03,19.9,19.93,24000.0
2010-06-07 10:35:00,19.91,19.93,19.72,19.73,26800.0,19.91,19.93,19.72,19.73,26800.0
2010-06-07 10:40:00,19.73,19.81,19.73,19.81,3000.0,19.73,19.81,19.73,19.81,3000.0
2010-06-07 10:45:00,19.81,19.82,19.66,19.72,34800.0,19.81,19.82,19.66,19.72,34800.0
2010-06-07 10:50:00,19.75,19.78,19.61,19.63,23200.0,19.75,19.78,19.61,19.63,23200.0
2010-06-07 10:55:00,19.61,19.62,19.5,19.51,77600.0,19.61,19.62,19.5,19.51,77600.0
2010-06-07 11:00:00,19.51,19.64,19.5,19.62,37000.0,19.51,19.64,19.5,19.62,37000.0
2010-06-07 11:05:00,19.64,19.68,19.57,19.59,40600.0,19.64,19.68,19.57,19.59,40600.0
2010-06-07 11:10:00,19.59,19.65,19.51,19.51,46000.0,19.59,19.65,19.51,19.51,46000.0
2010-06-07 11:15:00,19.5,19.51,19.33,19.36,96400.0,19.5,19.51,19.33,19.36,96400.0
2010-06-07 11:20:00,19.36,19.43,19.36,19.39,65800.0,19.36,19.43,19.36,19.39,65800.0
2010-06-07 11:25:00,19.4,19.54,19.39,19.47,46200.0,19.4,19.54,19.39,19.47,46200.0
2010-06-07 11:30:00,19.49,19.6,19.49,19.55,89200.0,19.49,19.6,19.49,19.55,89200.0
2010-06-07 11:35:00,19.57,19.64,19.53,19.63,22400.0,19.57,19.64,19.53,19.63,22400.0
2010-06-07 11:40:00,19.61,19.68,19.61,19.68,20800.0,19.61,19.68,19.61,19.68,20800.0
2010-06-07 11:45:00,19.66,19.7,19.6,19.61,21400.0,19.66,19.7,19.6,19.61,21400.0
2010-06-07 11:50:00,19.62,19.68,19.62,19.68,10400.0,19.62,19.68,19.62,19.68,10400.0
2010-06-07 11:55:00,19.66,19.66,19.61,19.66,13000.0,19.66,19.66,19.61,19.66,13000.0
2010-06-07 12:00:00,19.65,19.81,19.61,19.81,35200.0,19.65,19.81,19.61,19.81,35200.0
2010-06-07 12:05:00,19.81,19.86,19.77,19.78,41800.0,19.81,19.86,19.77,19.78,41800.0
2010-06-07 12:10:00,19.78,19.84,19.78,19.83,12400.0,19.78,19.84,19.78,19.83,12400.0
2010-06-07 12:15:00,19.82,19.82,19.67,19.67,48400.0,19.82,19.82,19.67,19.67,48400.0
2010-06-07 12:20:00,19.67,19.68,19.61,19.63,36400.0,19.67,19.68,19.61,19.63,36400.0
2010-06-07 12:25:00,19.63,19.63,19.54,19.54,38600.0,19.63,19.63,19.54,19.54,38600.0
2010-06-07 12:30:00,19.55,19.6,19.55,19.6,21800.0,19.55,19.6,19.55,19.6,21800.0
2010-06-07 12:35:00,19.6,19.61,19.57,19.58,24200.0,19.6,19.61,19.57,19.58,24200.0
2010-06-07 12:40:00,19.6,19.65,19.59,19.59,28400.0,19.6,19.65,19.59,19.59,28400.0
2010-06-07 12:45:00,19.58,19.61,19.57,19.6,15800.0,19.58,19.61,19.57,19.6,15800.0
2010-06-07 12:50:00,19.58,19.62,19.58,19.61,28200.0,19.58,19.62,19.58,19.61,28200.0
2010-06-07 12:55:00,19.61,19.62,19.58,19.58,24200.0,19.61,19.62,19.58,19.58,24200.0
2010-06-07 13:00:00,19.58,19.58,19.54,19.55,22600.0,19.58,19.58,19.54,19.55,22600.0
2010-06-07 13:05:00,19.56,19.61,19.56,19.6,29000.0,19.56,19.61,19.56,19.6,29000.0
2010-06-07 13:10:00,19.61,19.62,19.6,19.61,18600.0,19.61,19.62,19.6,19.61,18600.0
2010-06-07 13:15:00,19.6,19.65,19.6,19.65,23000.0,19.6,19.65,19.6,19.65,23000.0
2010-06-07 13:20:00,19.65,19.7,19.64,19.64,32600.0,19.65,19.7,19.64,19.64,32600.0
2010-06-07 13:25:00,19.66,19.72,19.65,19.72,21400.0,19.66,19.72,19.65,19.72,21400.0
2010-06-07 13:30:00,19.73,19.81,19.73,19.78,17800.0,19.73,19.81,19.73,19.78,17800.0
2010-06-07 13:35:00,19.78,19.85,19.75,19.75,20400.0,19.78,19.85,19.75,19.75,20400.0
2010-06-07 13:40:00,19.75,19.75,19.65,19.65,8000.0,19.75,19.75,19.65,19.65,8000.0
2010-06-07 13:45:00,19.61,19.68,19.53,19.53,21600.0,19.61,19.68,19.53,19.53,21600.0
2010-06-07 13:50:00,19.55,19.6,19.55,19.57,18600.0,19.55,19.6,19.55,19.57,18600.0
2010-06-07 13:55:00,19.56,19.58,19.53,19.56,9000.0,19.56,19.58,19.53,19.56,9000.0
2010-06-07 14:00:00,19.55,19.6,19.54,19.57,17200.0,19.55,19.6,19.54,19.57,17200.0
2010-06-07 14:05:00,19.56,19.56,19.53,19.56,13200.0,19.56,19.56,19.53,19.56,13200.0
2010-06-07 14:10:00,19.56,19.56,19.53,19.53,10000.0,19.56,19.56,19.53,19.53,10000.0
2010-06-07 14:15:00,19.55,19.57,19.5,19.54,54800.0,19.55,19.57,19.5,19.54,54800.0
2010-06-07 14:20:00,19.57,19.59,19.5,19.5,11600.0,19.57,19.59,19.5,19.5,11600.0
2010-06-07 14:25:00,19.51,19.61,19.51,19.52,15600.0,19.51,19.61,19.51,19.52,15600.0
2010-06-07 14:30:00,19.54,19.56,19.5,19.51,30800.0,19.54,19.56,19.5,19.51,30800.0
2010-06-07 14:35:00,19.5,19.5,19.43,19.45,33400.0,19.5,19.5,19.43,19.45,33400.0
2010-06-07 14:40:00,19.43,19.46,19.43,19.43,21000.0,19.43,19.46,19.43,19.43,21000.0
2010-06-07 14:45:00,19.43,19.43,19.29,19.35,40400.0,19.43,19.43,19.29,19.35,40400.0
2010-06-07 14:50:00,19.34,19.34,19.25,19.28,39400.0,19.34,19.34,19.25,19.28,39400.0
2010-06-07 14:55:00,19.27,19.28,19.27,19.27,14800.0,19.27,19.28,19.27,19.27,14800.0
2010-06-07 15:00:00,19.27,19.3,19.26,19.28,52600.0,19.27,19.3,19.26,19.28,52600.0
2010-06-07 15:05:00,19.3,19.4,19.28,19.38,43600.0,19.3,19.4,19.28,19.38,43600.0
2010-06-07 15:10:00,19.38,19.39,19.31,19.32,26400.0,19.38,19.39,19.31,19.32,26400.0
2010-06-07 15:15:00,19.32,19.35,19.27,19.28,43400.0,19.32,19.35,19.27,19.28,43400.0
2010-06-07 15:20:00,19.28,19.29,19.15,19.25,108200.0,19.28,19.29,19.15,19.25,108200.0
2010-06-07 15:25:00,19.25,19.25,19.15,19.16,55000.0,19.25,19.25,19.15,19.16,55000.0
2010-06-07 15:30:00,19.17,19.19,19.13,19.19,41600.0,19.17,19.19,19.13,19.19,41600.0
2010-06-07 15:35:00,19.21,19.29,19.19,19.21,34400.0,19.21,19.29,19.19,19.21,34400.0
2010-06-07 15:40:00,19.22,19.22,19.11,19.18,76600.0,19.22,19.22,19.11,19.18,76600.0
2010-06-07 15:45:00,19.18,19.26,19.18,19.19,70200.0,19.18,19.26,19.18,19.19,70200.0
2010-06-07 15:50:00,19.21,19.25,19.18,19.24,46800.0,19.21,19.25,19.18,19.24,46800.0
2010-06-07 15:55:00,19.24,19.25,19.14,19.17,89600.0,19.24,19.25,19.14,19.17,89600.0
2010-06-08 09:30:00,19.19,19.43,19.16,19.42,63600.0,19.19,19.43,19.16,19.42,63600.0
2010-06-08 09:35:00,19.4,19.7,19.4,19.5,58200.0,19.4,19.7,19.4,19.5,58200.0
2010-06-08 09:40:00,19.53,19.59,19.52,19.58,21800.0,19.53,19.59,19.52,19.58,21800.0
2010-06-08 09:45:00,19.56,19.56,19.35,19.4,90400.0,19.56,19.56,19.35,19.4,90400.0
2010-06-08 09:50:00,19.42,19.42,19.05,19.16,63200.0,19.42,19.42,19.05,19.16,63200.0
2010-06-08 09:55:00,19.21,19.21,18.87,18.99,96600.0,19.21,19.21,18.87,18.99,96600.0
2010-06-08 10:00:00,19.0,19.17,18.92,19.15,47600.0,19.0,19.17,18.92,19.15,47600.0
2010-06-08 10:05:00,19.16,19.23,19.03,19.18,34200.0,19.16,19.23,19.03,19.18,34200.0
2010-06-08 10:10:00,19.15,19.15,18.93,18.94,35400.0,19.15,19.15,18.93,18.94,35400.0
2010-06-08 10:15:00,18.95,18.97,18.9,18.95,33600.0,18.95,18.97,18.9,18.95,33600.0
2010-06-08 10:20:00,18.93,18.96,18.78,18.81,18400.0,18.93,18.96,18.78,18.81,18400.0
2010-06-08 10:25:00,18.78,18.95,18.75,18.95,37600.0,18.78,18.95,18.75,18.95,37600.0
2010-06-08 10:30:00,18.92,18.99,18.9,18.94,14000.0,18.92,18.99,18.9,18.94,14000.0
2010-06-08 10:35:00,18.93,18.93,18.78,18.78,23200.0,18.93,18.93,18.78,18.78,23200.0
2010-06-08 10:40:00,18.77,18.79,18.59,18.61,94000.0,18.77,18.79,18.59,18.61,94000.0
2010-06-08 10:45:00,18.64,18.65,18.57,18.62,29200.0,18.64,18.65,18.57,18.62,29200.0
2010-06-08 10:50:00,18.64,18.7,18.6,18.68,37600.0,18.64,18.7,18.6,18.68,37600.0
2010-06-08 10:55:00,18.68,18.75,18.68,18.75,9400.0,18.68,18.75,18.68,18.75,9400.0
2010-06-08 11:00:00,18.78,18.86,18.74,18.78,17400.0,18.78,18.86,18.74,18.78,17400.0
2010-06-08 11:05:00,18.78,18.78,18.54,18.61,31400.0,18.78,18.78,18.54,18.61,31400.0
2010-06-08 11:10:00,18.68,18.68,18.44,18.49,75600.0,18.68,18.68,18.44,18.49,75600.0
2010-06-08 11:15:00,18.51,18.61,18.51,18.6,21400.0,18.51,18.61,18.51,18.6,21400.0
2010-06-08 11:20:00,18.63,18.77,18.59,18.7,21200.0,18.63,18.77,18.59,18.7,21200.0
2010-06-08 11:25:00,18.77,18.85,18.72,18.73,28200.0,18.77,18.85,18.72,18.73,28200.0
2010-06-08 11:30:00,18.73,18.93,18.73,18.93,15200.0,18.73,18.93,18.73,18.93,15200.0
2010-06-08 11:35:00,18.92,19.03,18.91,18.99,26800.0,18.92,19.03,18.91,18.99,26800.0
2010-06-08 11:40:00,18.99,18.99,18.9,18.93,27400.0,18.99,18.99,18.9,18.93,27400.0
2010-06-08 11:45:00,18.93,18.97,18.86,18.97,17400.0,18.93,18.97,18.86,18.97,17400.0
2010-06-08 11:50:00,18.99,19.13,18.99,19.13,34400.0,18.99,19.13,18.99,19.13,34400.0
2010-06-08 11:55:00,19.11,19.25,19.11,19.17,76400.0,19.11,19.25,19.11,19.17,76400.0
2010-06-08 12:00:00,19.16,19.22,19.13,19.14,33800.0,19.16,19.22,19.13,19.14,33800.0
2010-06-08 12:05:00,19.11,19.15,19.0,19.0,30800.0,19.11,19.15,19.0,19.0,30800.0
2010-06-08 12:10:00,19.0,19.11,19.0,19.05,26800.0,19.0,19.11,19.0,19.05,26800.0
2010-06-08 12:15:00,19.02,19.11,19.01,19.11,9200.0,19.02,19.11,19.01,19.11,9200.0
2010-06-08 12:20:00,19.11,19.14,19.09,19.13,16800.0,19.11,19.14,19.09,19.13,16800.0
2010-06-08 12:25:00,19.12,19.14,19.1,19.14,8600.0,19.12,19.14,19.1,19.14,8600.0
2010-06-08 12:30:00,19.15,19.15,19.11,19.14,16800.0,19.15,19.15,19.11,19.14,16800.0
2010-06-08 12:35:00,19.14,19.22,19.11,19.21,17800.0,19.14,19.22,19.11,19.21,17800.0
2010-06-08 12:40:00,19.22,19.31,19.18,19.25,20200.0,19.22,19.31,19.18,19.25,20200.0
2010-06-08 12:45:00,19.24,19.24,19.17,19.22,7200.0,19.24,19.24,19.17,19.22,7200.0
2010-06-08 12:50:00,19.22,19.28,19.22,19.25,14600.0,19.22,19.28,19.22,19.25,14600.0
2010-06-08 12:55:00,19.25,19.28,19.25,19.28,8400.0,19.25,19.28,19.25,19.28,8400.0
2010-06-08 13:00:00,19.28,19.33,19.23,19.23,26400.0,19.28,19.33,19.23,19.23,26400.0
2010-06-08 13:05:00,19.21,19.21,19.11,19.11,14600.0,19.21,19.21,19.11,19.11,14600.0
2010-06-08 13:10:00,19.11,19.11,19.04,19.05,18800.0,19.11,19.11,19.04,19.05,18800.0
2010-06-08 13:15:00,19.04,19.05,19.02,19.04,8200.0,19.04,19.05,19.02,19.04,8200.0
2010-06-08 13:20:00,19.04,19.05,18.97,18.97,15000.0,19.04,19.05,18.97,18.97,15000.0
2010-06-08 13:25:00,18.98,19.08,18.97,19.0,40400.0,18.98,19.08,18.97,19.0,40400.0
2010-06-08 13:30:00,19.02,19.02,18.84,18.88,22800.0,19.02,19.02,18.84,18.88,22800.0
2010-06-08 13:35:00,18.91,18.92,18.88,18.92,6800.0,18.91,18.92,18.88,18.92,6800.0
2010-06-08 13:40:00,18.93,18.97,18.91,18.94,10600.0,18.93,18.97,18.91,18.94,10600.0
2010-06-08 13:45:00,18.93,18.96,18.89,18.89,22200.0,18.93,18.96,18.89,18.89,22200.0
2010-06-08 13:50:00,18.87,18.9,18.81,18.83,11400.0,18.87,18.9,18.81,18.83,11400.0
2010-06-08 13:55:00,18.81,18.97,18.8,18.97,12400.0,18.81,18.97,18.8,18.97,12400.0
2010-06-08 14:00:00,18.97,19.0,18.95,18.98,12600.0,18.97,19.0,18.95,18.98,12600.0
2010-06-08 14:05:00,18.99,19.01,18.9,18.9,11200.0,18.99,19.01,18.9,18.9,11200.0
2010-06-08 14:10:00,18.86,18.86,18.78,18.8,16800.0,18.86,18.86,18.78,18.8,16800.0
2010-06-08 14:15:00,18.78,18.89,18.76,18.89,14000.0,18.78,18.89,18.76,18.89,14000.0
2010-06-08 14:20:00,18.93,19.02,18.92,19.02,9600.0,18.93,19.02,18.92,19.02,9600.0
2010-06-08 14:25:00,19.05,19.13,19.02,19.06,13600.0,19.05,19.13,19.02,19.06,13600.0
2010-06-08 14:30:00,19.06,19.18,19.05,19.13,19000.0,19.06,19.18,19.05,19.13,19000.0
2010-06-08 14:35:00,19.12,19.23,19.12,19.15,13200.0,19.12,19.23,19.12,19.15,13200.0
2010-06-08 14:40:00,19.14,19.27,19.14,19.25,27000.0,19.14,19.27,19.14,19.25,27000.0
2010-06-08 14:45:00,19.25,19.25,19.15,19.17,30000.0,19.25,19.25,19.15,19.17,30000.0
2010-06-08 14:50:00,19.16,19.18,19.1,19.1,55800.0,19.16,19.18,19.1,19.1,55800.0
2010-06-08 14:55:00,19.14,19.18,19.1,19.13,22600.0,19.14,19.18,19.1,19.13,22600.0
2010-06-08 15:00:00,19.13,19.18,19.09,19.15,35000.0,19.13,19.18,19.09,19.15,35000.0
2010-06-08 15:05:00,19.17,19.22,19.14,19.19,35600.0,19.17,19.22,19.14,19.19,35600.0
2010-06-08 15:10:00,19.18,19.23,19.15,19.15,41400.0,19.18,19.23,19.15,19.15,41400.0
2010-06-08 15:15:00,19.15,19.19,19.08,19.13,83000.0,19.15,19.19,19.08,19.13,83000.0
2010-06-08 15:20:00,19.13,19.24,19.13,19.2,27800.0,19.13,19.24,19.13,19.2,27800.0
2010-06-08 15:25:00,19.19,19.33,19.19,19.28,42800.0,19.19,19.33,19.19,19.28,42800.0
2010-06-08 15:30:00,19.28,19.39,19.25,19.26,58000.0,19.28,19.39,19.25,19.26,58000.0
2010-06-08 15:35:00,19.27,19.5,19.24,19.5,71600.0,19.27,19.5,19.24,19.5,71600.0
2010-06-08 15:40:00,19.48,19.53,19.4,19.52,42000.0,19.48,19.53,19.4,19.52,42000.0
2010-06-08 15:45:00,19.5,19.55,19.45,19.49,154600.0,19.5,19.55,19.45,19.49,154600.0
2010-06-08 15:50:00,19.48,19.6,19.48,19.54,83000.0,19.48,19.6,19.48,19.54,83000.0
2010-06-08 15:55:00,19.54,19.55,19.45,19.53,71200.0,19.54,19.55,19.45,19.53,71200.0
2010-06-09 09:30:00,19.86,20.05,19.8,19.99,85000.0,19.86,20.05,19.8,19.99,85000.0
2010-06-09 09:35:00,19.99,19.99,19.75,19.76,88000.0,19.99,19.99,19.75,19.76,88000.0
2010-06-09 09:40:00,19.75,19.92,19.75,19.81,21200.0,19.75,19.92,19.75,19.81,21200.0
2010-06-09 09:45:00,19.79,19.79,19.68,19.71,26400.0,19.79,19.79,19.68,19.71,26400.0
2010-06-09 09:50:00,19.74,19.92,19.74,19.86,17800.0,19.74,19.92,19.74,19.86,17800.0
2010-06-09 09:55:00,19.86,19.93,19.83,19.85,20400.0,19.86,19.93,19.83,19.85,20400.0
2010-06-09 10:00:00,19.86,19.86,19.77,19.84,10000.0,19.86,19.86,19.77,19.84,10000.0
2010-06-09 10:05:00,19.81,19.89,19.68,19.7,23000.0,19.81,19.89,19.68,19.7,23000.0
2010-06-09 10:10:00,19.7,19.8,19.7,19.76,6400.0,19.7,19.8,19.7,19.76,6400.0
2010-06-09 10:15:00,19.77,19.88,19.77,19.84,20600.0,19.77,19.88,19.77,19.84,20600.0
2010-06-09 10:20:00,19.86,19.92,19.84,19.92,11600.0,19.86,19.92,19.84,19.92,11600.0
2010-06-09 10:25:00,19.93,19.93,19.86,19.86,6000.0,19.93,19.93,19.86,19.86,6000.0
2010-06-09 10:30:00,19.87,19.92,19.83,19.87,17800.0,19.87,19.92,19.83,19.87,17800.0
2010-06-09 10:35:00,19.9,19.9,19.82,19.86,23600.0,19.9,19.9,19.82,19.86,23600.0
2010-06-09 10:40:00,19.87,19.93,19.83,19.93,7600.0,19.87,19.93,19.83,19.93,7600.0
2010-06-09 10:45:00,19.93,20.0,19.92,19.97,64600.0,19.93,20.0,19.92,19.97,64600.0
2010-06-09 10:50:00,19.97,20.04,19.92,20.0,64400.0,19.97,20.04,19.92,20.0,64400.0
2010-06-09 10:55:00,19.99,20.02,19.91,20.0,35600.0,19.99,20.02,19.91,20.0,35600.0
2010-06-09 11:00:00,20.01,20.04,19.96,20.04,11000.0,20.01,20.04,19.96,20.04,11000.0
2010-06-09 11:05:00,20.05,20.22,20.03,20.19,85000.0,20.05,20.22,20.03,20.19,85000.0
2010-06-09 11:10:00,20.22,20.23,20.1,20.14,26600.0,20.22,20.23,20.1,20.14,26600.0
2010-06-09 11:15:00,20.13,20.21,20.11,20.17,31200.0,20.13,20.21,20.11,20.17,31200.0
2010-06-09 11:20:00,20.17,20.34,20.17,20.31,43600.0,20.17,20.34,20.17,20.31,43600.0
2010-06-09 11:25:00,20.3,20.3,20.17,20.21,91600.0,20.3,20.3,20.17,20.21,91600.0
2010-06-09 11:30:00,20.21,20.32,20.18,20.24,52400.0,20.21,20.32,20.18,20.24,52400.0
2010-06-09 11:35:00,20.25,20.29,20.18,20.22,43600.0,20.25,20.29,20.18,20.22,43600.0
2010-06-09 11:40:00,20.24,20.27,20.17,20.19,29600.0,20.24,20.27,20.17,20.19,29600.0
2010-06-09 11:45:00,20.18,20.18,20.1,20.11,39400.0,20.18,20.18,20.1,20.11,39400.0
2010-06-09 11:50:00,20.11,20.14,20.11,20.11,17800.0,20.11,20.14,20.11,20.11,17800.0
2010-06-09 11:55:00,20.15,20.18,20.13,20.14,13200.0,20.15,20.18,20.13,20.14,13200.0
2010-06-09 12:00:00,20.14,20.2,20.13,20.17,22000.0,20.14,20.2,20.13,20.17,22000.0
2010-06-09 12:05:00,20.17,20.24,20.16,20.22,34000.0,20.17,20.24,20.16,20.22,34000.0
2010-06-09 12:10:00,20.23,20.34,20.21,20.32,52600.0,20.23,20.34,20.21,20.32,52600.0
2010-06-09 12:15:00,20.32,20.41,20.32,20.41,26000.0,20.32,20.41,20.32,20.41,26000.0
2010-06-09 12:20:00,20.41,20.48,20.4,20.46,10400.0,20.41,20.48,20.4,20.46,10400.0
2010-06-09 12:25:00,20.47,20.48,20.4,20.4,7800.0,20.47,20.48,20.4,20.4,7800.0
2010-06-09 12:30:00,20.39,20.4,20.32,20.32,5200.0,20.39,20.4,20.32,20.32,5200.0
2010-06-09 12:35:00,20.33,20.35,20.24,20.27,52200.0,20.33,20.35,20.24,20.27,52200.0
2010-06-09 12:40:00,20.27,20.34,20.27,20.29,15000.0,20.27,20.34,20.27,20.29,15000.0
2010-06-09 12:45:00,20.31,20.45,20.28,20.41,74400.0,20.31,20.45,20.28,20.41,74400.0
2010-06-09 12:50:00,20.43,20.46,20.27,20.28,53800.0,20.43,20.46,20.27,20.28,53800.0
2010-06-09 12:55:00,20.26,20.27,20.11,20.17,38200.0,20.26,20.27,20.11,20.17,38200.0
2010-06-09 13:00:00,20.17,20.18,20.06,20.11,57200.0,20.17,20.18,20.06,20.11,57200.0
2010-06-09 13:05:00,20.11,20.15,20.07,20.15,14600.0,20.11,20.15,20.07,20.15,14600.0
2010-06-09 13:10:00,20.17,20.28,20.17,20.28,11400.0,20.17,20.28,20.17,20.28,11400.0
2010-06-09 13:15:00,20.27,20.35,20.21,20.32,18400.0,20.27,20.35,20.21,20.32,18400.0
2010-06-09 13:20:00,20.35,20.36,20.25,20.3,6200.0,20.35,20.36,20.25,20.3,6200.0
2010-06-09 13:25:00,20.33,20.4,20.28,20.28,5800.0,20.33,20.4,20.28,20.28,5800.0
2010-06-09 13:30:00,20.27,20.32,20.27,20.28,9800.0,20.27,20.32,20.27,20.28,9800.0
2010-06-09 13:35:00,20.23,20.28,20.18,20.23,10000.0,20.23,20.28,20.18,20.23,10000.0
2010-06-09 13:40:00,20.2,20.25,20.15,20.25,22200.0,20.2,20.25,20.15,20.25,22200.0
2010-06-09 13:45:00,20.25,20.29,20.2,20.2,11600.0,20.25,20.29,20.2,20.2,11600.0
2010-06-09 13:50:00,20.21,20.23,20.21,20.23,1200.0,20.21,20.23,20.21,20.23,1200.0
2010-06-09 13:55:00,20.23,20.27,20.18,20.21,12400.0,20.23,20.27,20.18,20.21,12400.0
2010-06-09 14:00:00,20.28,20.28,20.2,20.2,3800.0,20.28,20.28,20.2,20.2,3800.0
2010-06-09 14:05:00,20.18,20.2,20.07,20.11,30400.0,20.18,20.2,20.07,20.11,30400.0
2010-06-09 14:10:00,20.1,20.16,20.03,20.16,20000.0,20.1,20.16,20.03,20.16,20000.0
2010-06-09 14:15:00,20.17,20.18,20.11,20.14,19800.0,20.17,20.18,20.11,20.14,19800.0
2010-06-09 14:20:00,20.13,20.13,20.05,20.12,13400.0,20.13,20.13,20.05,20.12,13400.0
2010-06-09 14:25:00,20.12,20.18,20.1,20.16,17800.0,20.12,20.18,20.1,20.16,17800.0
2010-06-09 14:30:00,20.17,20.18,20.13,20.13,13800.0,20.17,20.18,20.13,20.13,13800.0
2010-06-09 14:35:00,20.13,20.18,20.12,20.16,19600.0,20.13,20.18,20.12,20.16,19600.0
2010-06-09 14:40:00,20.16,20.16,20.06,20.06,25600.0,20.16,20.16,20.06,20.06,25600.0
2010-06-09 14:45:00,20.07,20.1,19.98,19.99,23800.0,20.07,20.1,19.98,19.99,23800.0
2010-06-09 14:50:00,19.99,20.0,19.85,19.86,45200.0,19.99,20.0,19.85,19.86,45200.0
2010-06-09 14:55:00,19.86,19.86,19.65,19.68,52000.0,19.86,19.86,19.65,19.68,52000.0
2010-06-09 15:00:00,19.68,19.75,19.64,19.73,55000.0,19.68,19.75,19.64,19.73,55000.0
2010-06-09 15:05:00,19.73,19.77,19.72,19.74,25400.0,19.73,19.77,19.72,19.74,25400.0
2010-06-09 15:10:00,19.73,19.75,19.58,19.66,54600.0,19.73,19.75,19.58,19.66,54600.0
2010-06-09 15:15:00,19.66,19.66,19.5,19.54,47000.0,19.66,19.66,19.5,19.54,47000.0
2010-06-09 15:20:00,19.53,19.59,19.46,19.58,64200.0,19.53,19.59,19.46,19.58,64200.0
2010-06-09 15:25:00,19.57,19.75,19.57,19.75,59200.0,19.57,19.75,19.57,19.75,59200.0
2010-06-09 15:30:00,19.71,19.73,19.61,19.61,35400.0,19.71,19.73,19.61,19.61,35400.0
2010-06-09 15:35:00,19.59,19.6,19.44,19.49,47400.0,19.59,19.6,19.44,19.49,47400.0
2010-06-09 15:40:00,19.48,19.62,19.41,19.43,77000.0,19.48,19.62,19.41,19.43,77000.0
2010-06-09 15:45:00,19.43,19.47,19.3,19.38,106000.0,19.43,19.47,19.3,19.38,106000.0
2010-06-09 15:50:00,19.38,19.48,19.29,19.48,99200.0,19.38,19.48,19.29,19.48,99200.0
2010-06-09 15:55:00,19.47,19.6,19.38,19.56,144400.0,19.47,19.6,19.38,19.56,144400.0
2010-06-10 09:30:00,20.11,20.87,20.05,20.7,454600.0,20.11,20.87,20.05,20.7,454600.0
2010-06-10 09:35:00,20.69,20.74,20.38,20.47,459600.0,20.69,20.74,20.38,20.47,459600.0
2010-06-10 09:40:00,20.47,20.61,20.18,20.28,301400.0,20.47,20.61,20.18,20.28,301400.0
2010-06-10 09:45:00,20.3,20.6,20.18,20.57,230800.0,20.3,20.6,20.18,20.57,230800.0
2010-06-10 09:50:00,20.57,20.83,20.57,20.82,243600.0,20.57,20.83,20.57,20.82,243600.0
2010-06-10 09:55:00,20.83,21.08,20.68,20.74,254200.0,20.83,21.08,20.68,20.74,254200.0
2010-06-10 10:00:00,20.74,20.96,20.74,20.94,159600.0,20.74,20.96,20.74,20.94,159600.0
2010-06-10 10:05:00,20.92,21.01,20.84,20.86,135400.0,20.92,21.01,20.84,20.86,135400.0
2010-06-10 10:10:00,20.83,20.85,20.63,20.68,148200.0,20.83,20.85,20.63,20.68,148200.0
2010-06-10 10:15:00,20.68,20.73,20.6,20.71,106000.0,20.68,20.73,20.6,20.71,106000.0
2010-06-10 10:20:00,20.71,20.71,20.65,20.69,44200.0,20.71,20.71,20.65,20.69,44200.0
2010-06-10 10:25:00,20.67,20.73,20.58,20.7,237000.0,20.67,20.73,20.58,20.7,237000.0
2010-06-10 10:30:00,20.69,20.69,20.59,20.59,565800.0,20.69,20.69,20.59,20.59,565800.0
2010-06-10 10:35:00,20.6,20.6,20.28,20.36,148800.0,20.6,20.6,20.28,20.36,148800.0
2010-06-10 10:40:00,20.37,20.49,20.28,20.47,117000.0,20.37,20.49,20.28,20.47,117000.0
2010-06-10 10:45:00,20.45,20.47,20.34,20.43,80400.0,20.45,20.47,20.34,20.43,80400.0
2010-06-10 10:50:00,20.44,20.45,20.38,20.41,31600.0,20.44,20.45,20.38,20.41,31600.0
2010-06-10 10:55:00,20.43,20.57,20.43,20.53,44600.0,20.43,20.57,20.43,20.53,44600.0
2010-06-10 11:00:00,20.53,20.65,20.53,20.61,51600.0,20.53,20.65,20.53,20.61,51600.0
2010-06-10 11:05:00,20.61,20.64,20.52,20.52,35400.0,20.61,20.64,20.52,20.52,35400.0
2010-06-10 11:10:00,20.52,20.58,20.44,20.54,260200.0,20.52,20.58,20.44,20.54,260200.0
2010-06-10 11:15:00,20.56,20.6,20.5,20.6,37600.0,20.56,20.6,20.5,20.6,37600.0
2010-06-10 11:20:00,20.58,20.65,20.58,20.65,54000.0,20.58,20.65,20.58,20.65,54000.0
2010-06-10 11:25:00,20.65,20.66,20.57,20.58,294800.0,20.65,20.66,20.57,20.58,294800.0
2010-06-10 11:30:00,20.58,20.58,20.54,20.55,29200.0,20.58,20.58,20.54,20.55,29200.0
2010-06-10 11:35:00,20.56,20.64,20.54,20.64,42800.0,20.56,20.64,20.54,20.64,42800.0
2010-06-10 11:40:00,20.64,20.65,20.49,20.5,19000.0,20.64,20.65,20.49,20.5,19000.0
2010-06-10 11:45:00,20.49,20.5,20.44,20.5,169400.0,20.49,20.5,20.44,20.5,169400.0
2010-06-10 11:50:00,20.5,20.56,20.5,20.54,61000.0,20.5,20.56,20.5,20.54,61000.0
2010-06-10 11:55:00,20.54,20.6,20.52,20.53,23400.0,20.54,20.6,20.52,20.53,23400.0
2010-06-10 12:00:00,20.53,20.55,20.45,20.46,42000.0,20.53,20.55,20.45,20.46,42000.0
2010-06-10 12:05:00,20.46,20.51,20.46,20.49,208800.0,20.46,20.51,20.46,20.49,208800.0
2010-06-10 12:10:00,20.49,20.5,20.43,20.47,116800.0,20.49,20.5,20.43,20.47,116800.0
2010-06-10 12:15:00,20.46,20.5,20.4,20.41,65800.0,20.46,20.5,20.4,20.41,65800.0
2010-06-10 12:20:00,20.41,20.48,20.39,20.45,42400.0,20.41,20.48,20.39,20.45,42400.0
2010-06-10 12:25:00,20.45,20.45,20.41,20.42,90200.0,20.45,20.45,20.41,20.42,90200.0
2010-06-10 12:30:00,20.41,20.44,20.4,20.4,31000.0,20.41,20.44,20.4,20.4,31000.0
2010-06-10 12:35:00,20.4,20.43,20.4,20.43,21800.0,20.4,20.43,20.4,20.43,21800.0
2010-06-10 12:40:00,20.42,20.42,20.24,20.27,60000.0,20.42,20.42,20.24,20.27,60000.0
2010-06-10 12:45:00,20.27,20.3,20.18,20.29,25200.0,20.27,20.3,20.18,20.29,25200.0
2010-06-10 12:50:00,20.3,20.37,20.28,20.3,17800.0,20.3,20.37,20.28,20.3,17800.0
2010-06-10 12:55:00,20.32,20.32,20.2,20.24,18600.0,20.32,20.32,20.2,20.24,18600.0
2010-06-10 13:00:00,20.24,20.24,20.13,20.13,35000.0,20.24,20.24,20.13,20.13,35000.0
2010-06-10 13:05:00,20.13,20.16,20.03,20.1,87400.0,20.13,20.16,20.03,20.1,87400.0
2010-06-10 13:10:00,20.1,20.2,20.09,20.2,67000.0,20.1,20.2,20.09,20.2,67000.0
2010-06-10 13:15:00,20.2,20.26,20.15,20.22,38800.0,20.2,20.26,20.15,20.22,38800.0
2010-06-10 13:20:00,20.19,20.24,20.18,20.23,14400.0,20.19,20.24,20.18,20.23,14400.0
2010-06-10 13:25:00,20.24,20.34,20.21,20.34,25600.0,20.24,20.34,20.21,20.34,25600.0
2010-06-10 13:30:00,20.34,20.47,20.34,20.45,38200.0,20.34,20.47,20.34,20.45,38200.0
2010-06-10 13:35:00,20.43,20.45,20.41,20.43,13400.0,20.43,20.45,20.41,20.43,13400.0
2010-06-10 13:40:00,20.41,20.43,20.34,20.34,30200.0,20.41,20.43,20.34,20.34,30200.0
2010-06-10 13:45:00,20.36,20.52,20.36,20.52,33400.0,20.36,20.52,20.36,20.52,33400.0
2010-06-10 13:50:00,20.52,20.54,20.4,20.43,34400.0,20.52,20.54,20.4,20.43,34400.0
2010-06-10 13:55:00,20.43,20.5,20.43,20.49,18600.0,20.43,20.5,20.43,20.49,18600.0
2010-06-10 14:00:00,20.48,20.5,20.42,20.43,18000.0,20.48,20.5,20.42,20.43,18000.0
2010-06-10 14:05:00,20.43,20.43,20.35,20.35,16400.0,20.43,20.43,20.35,20.35,16400.0
2010-06-10 14:10:00,20.38,20.4,20.32,20.35,15200.0,20.38,20.4,20.32,20.35,15200.0
2010-06-10 14:15:00,20.35,20.36,20.29,20.29,54800.0,20.35,20.36,20.29,20.29,54800.0
2010-06-10 14:20:00,20.3,20.34,20.3,20.3,30200.0,20.3,20.34,20.3,20.3,30200.0
2010-06-10 14:25:00,20.31,20.32,20.2,20.2,21600.0,20.31,20.32,20.2,20.2,21600.0
2010-06-10 14:30:00,20.18,20.25,20.18,20.24,48200.0,20.18,20.25,20.18,20.24,48200.0
2010-06-10 14:35:00,20.25,20.31,20.24,20.3,73200.0,20.25,20.31,20.24,20.3,73200.0
2010-06-10 14:40:00,20.3,20.36,20.3,20.36,67800.0,20.3,20.36,20.3,20.36,67800.0
2010-06-10 14:45:00,20.36,20.36,20.32,20.33,73400.0,20.36,20.36,20.32,20.33,73400.0
2010-06-10 14:50:00,20.33,20.48,20.29,20.48,69600.0,20.33,20.48,20.29,20.48,69600.0
2010-06-10 14:55:00,20.48,20.5,20.45,20.49,81600.0,20.48,20.5,20.45,20.49,81600.0
2010-06-10 15:00:00,20.49,20.5,20.4,20.45,97400.0,20.49,20.5,20.4,20.45,97400.0
2010-06-10 15:05:00,20.46,20.47,20.43,20.46,57200.0,20.46,20.47,20.43,20.46,57200.0
2010-06-10 15:10:00,20.46,20.46,20.42,20.45,29800.0,20.46,20.46,20.42,20.45,29800.0
2010-06-10 15:15:00,20.43,20.47,20.43,20.47,44200.0,20.43,20.47,20.43,20.47,44200.0
2010-06-10 15:20:00,20.46,20.48,20.46,20.47,47400.0,20.46,20.48,20.46,20.47,47400.0
2010-06-10 15:25:00,20.48,20.5,20.44,20.48,25800.0,20.48,20.5,20.44,20.48,25800.0
2010-06-10 15:30:00,20.48,20.5,20.46,20.48,45200.0,20.48,20.5,20.46,20.48,45200.0
2010-06-10 15:35:00,20.48,20.5,20.46,20.47,29600.0,20.48,20.5,20.46,20.47,29600.0
2010-06-10 15:40:00,20.47,20.48,20.41,20.43,69600.0,20.47,20.48,20.41,20.43,69600.0
2010-06-10 15:45:00,20.45,20.46,20.41,20.41,69000.0,20.45,20.46,20.41,20.41,69000.0
2010-06-10 15:50:00,20.42,20.43,20.38,20.38,114400.0,20.42,20.43,20.38,20.38,114400.0
2010-06-10 15:55:00,20.38,20.41,20.35,20.39,269200.0,20.38,20.41,20.35,20.39,269200.0
2010-06-11 09:30:00,20.25,20.25,19.93,20.08,86000.0,20.25,20.25,19.93,20.08,86000.0
2010-06-11 09:35:00,20.09,20.1,19.97,20.05,71400.0,20.09,20.1,19.97,20.05,71400.0
2010-06-11 09:40:00,20.04,20.2,20.04,20.15,49600.0,20.04,20.2,20.04,20.15,49600.0
2010-06-11 09:45:00,20.14,20.16,20.05,20.07,93200.0,20.14,20.16,20.05,20.07,93200.0
2010-06-11 09:50:00,20.07,20.13,20.05,20.13,39400.0,20.07,20.13,20.05,20.13,39400.0
2010-06-11 09:55:00,20.13,20.42,20.13,20.42,100800.0,20.13,20.42,20.13,20.42,100800.0
2010-06-11 10:00:00,20.41,20.49,20.33,20.49,49200.0,20.41,20.49,20.33,20.49,49200.0
2010-06-11 10:05:00,20.46,20.79,20.46,20.77,134600.0,20.46,20.79,20.46,20.77,134600.0
2010-06-11 10:10:00,20.77,20.84,20.69,20.73,68600.0,20.77,20.84,20.69,20.73,68600.0
2010-06-11 10:15:00,20.73,20.79,20.68,20.69,19000.0,20.73,20.79,20.68,20.69,19000.0
2010-06-11 10:20:00,20.7,20.82,20.7,20.8,24200.0,20.7,20.82,20.7,20.8,24200.0
2010-06-11 10:25:00,20.79,20.82,20.7,20.79,26000.0,20.79,20.82,20.7,20.79,26000.0
2010-06-11 10:30:00,20.79,20.81,20.66,20.7,52800.0,20.79,20.81,20.66,20.7,52800.0
2010-06-11 10:35:00,20.71,20.79,20.68,20.74,33200.0,20.71,20.79,20.68,20.74,33200.0
2010-06-11 10:40:00,20.73,20.8,20.68,20.79,50600.0,20.73,20.8,20.68,20.79,50600.0
2010-06-11 10:45:00,20.77,20.85,20.76,20.84,38400.0,20.77,20.85,20.76,20.84,38400.0
2010-06-11 10:50:00,20.85,20.94,20.78,20.86,125600.0,20.85,20.94,20.78,20.86,125600.0
2010-06-11 10:55:00,20.86,20.97,20.86,20.88,83800.0,20.86,20.97,20.86,20.88,83800.0
2010-06-11 11:00:00,20.9,20.94,20.8,20.88,68400.0,20.9,20.94,20.8,20.88,68400.0
2010-06-11 11:05:00,20.88,20.88,20.57,20.6,72400.0,20.88,20.88,20.57,20.6,72400.0
2010-06-11 11:10:00,20.6,20.66,20.51,20.63,47600.0,20.6,20.66,20.51,20.63,47600.0
2010-06-11 11:15:00,20.61,20.65,20.5,20.65,33400.0,20.61,20.65,20.5,20.65,33400.0
2010-06-11 11:20:00,20.65,20.78,20.6,20.72,17800.0,20.65,20.78,20.6,20.72,17800.0
2010-06-11 11:25:00,20.71,20.83,20.69,20.77,12400.0,20.71,20.83,20.69,20.77,12400.0
2010-06-11 11:30:00,20.79,20.83,20.74,20.78,38400.0,20.79,20.83,20.74,20.78,38400.0
2010-06-11 11:35:00,20.78,20.84,20.77,20.77,13200.0,20.78,20.84,20.77,20.77,13200.0
2010-06-11 11:40:00,20.76,20.77,20.68,20.69,36200.0,20.76,20.77,20.68,20.69,36200.0
2010-06-11 11:45:00,20.68,20.81,20.68,20.81,7200.0,20.68,20.81,20.68,20.81,7200.0
2010-06-11 11:50:00,20.8,20.9,20.79,20.85,28800.0,20.8,20.9,20.79,20.85,28800.0
2010-06-11 11:55:00,20.85,20.86,20.77,20.84,19800.0,20.85,20.86,20.77,20.84,19800.0
2010-06-11 12:00:00,20.84,20.86,20.76,20.78,8000.0,20.84,20.86,20.76,20.78,8000.0
2010-06-11 12:05:00,20.79,20.84,20.78,20.82,21400.0,20.79,20.84,20.78,20.82,21400.0
2010-06-11 12:10:00,20.83,20.85,20.79,20.82,37200.0,20.83,20.85,20.79,20.82,37200.0
2010-06-11 12:15:00,20.81,20.82,20.74,20.74,15400.0,20.81,20.82,20.74,20.74,15400.0
2010-06-11 12:20:00,20.75,20.77,20.7,20.72,9400.0,20.75,20.77,20.7,20.72,9400.0
2010-06-11 12:25:00,20.72,20.82,20.7,20.8,48400.0,20.72,20.82,20.7,20.8,48400.0
2010-06-11 12:30:00,20.79,20.79,20.7,20.75,32800.0,20.79,20.79,20.7,20.75,32800.0
2010-06-11 12:35:00,20.76,20.8,20.75,20.78,30000.0,20.76,20.8,20.75,20.78,30000.0
2010-06-11 12:40:00,20.78,20.86,20.76,20.85,26800.0,20.78,20.86,20.76,20.85,26800.0
2010-06-11 12:45:00,20.85,20.88,20.82,20.85,27800.0,20.85,20.88,20.82,20.85,27800.0
2010-06-11 12:50:00,20.85,20.86,20.8,20.85,38600.0,20.85,20.86,20.8,20.85,38600.0
2010-06-11 12:55:00,20.82,20.86,20.82,20.85,19400.0,20.82,20.86,20.82,20.85,19400.0
2010-06-11 13:00:00,20.86,20.9,20.85,20.89,45000.0,20.86,20.9,20.85,20.89,45000.0
2010-06-11 13:05:00,20.9,20.96,20.9,20.94,78800.0,20.9,20.96,20.9,20.94,78800.0
2010-06-11 13:10:00,20.93,20.98,20.92,20.92,79000.0,20.93,20.98,20.92,20.92,79000.0
2010-06-11 13:15:00,20.93,20.93,20.92,20.93,14400.0,20.93,20.93,20.92,20.93,14400.0
2010-06-11 13:20:00,20.93,20.95,20.92,20.92,42800.0,20.93,20.95,20.92,20.92,42800.0
2010-06-11 13:25:00,20.92,20.93,20.9,20.92,20400.0,20.92,20.93,20.9,20.92,20400.0
2010-06-11 13:30:00,20.93,20.94,20.9,20.92,14200.0,20.93,20.94,20.9,20.92,14200.0
2010-06-11 13:35:00,20.91,20.91,20.82,20.83,27400.0,20.91,20.91,20.82,20.83,27400.0
2010-06-11 13:40:00,20.83,20.85,20.8,20.8,14000.0,20.83,20.85,20.8,20.8,14000.0
2010-06-11 13:45:00,20.8,20.8,20.65,20.66,30600.0,20.8,20.8,20.65,20.66,30600.0
2010-06-11 13:50:00,20.67,20.72,20.67,20.7,10600.0,20.67,20.72,20.67,20.7,10600.0
2010-06-11 13:55:00,20.72,20.76,20.67,20.68,33200.0,20.72,20.76,20.67,20.68,33200.0
2010-06-11 14:00:00,20.68,20.75,20.67,20.74,13400.0,20.68,20.75,20.67,20.74,13400.0
2010-06-11 14:05:00,20.75,20.75,20.72,20.75,11600.0,20.75,20.75,20.72,20.75,11600.0
2010-06-11 14:10:00,20.75,20.75,20.67,20.68,11800.0,20.75,20.75,20.67,20.68,11800.0
2010-06-11 14:15:00,20.68,20.71,20.59,20.61,17600.0,20.68,20.71,20.59,20.61,17600.0
2010-06-11 14:20:00,20.62,20.66,20.61,20.66,14600.0,20.62,20.66,20.61,20.66,14600.0
2010-06-11 14:25:00,20.66,20.72,20.64,20.72,15800.0,20.66,20.72,20.64,20.72,15800.0
2010-06-11 14:30:00,20.73,20.82,20.71,20.74,26200.0,20.73,20.82,20.71,20.74,26200.0
2010-06-11 14:35:00,20.73,20.75,20.66,20.66,16800.0,20.73,20.75,20.66,20.66,16800.0
2010-06-11 14:40:00,20.66,20.66,20.6,20.61,19000.0,20.66,20.66,20.6,20.61,19000.0
2010-06-11 14:45:00,20.61,20.75,20.6,20.7,28600.0,20.61,20.75,20.6,20.7,28600.0
2010-06-11 14:50:00,20.69,20.69,20.61,20.61,16800.0,20.69,20.69,20.61,20.61,16800.0
2010-06-11 14:55:00,20.62,20.66,20.58,20.64,24600.0,20.62,20.66,20.58,20.64,24600.0
2010-06-11 15:00:00,20.64,20.75,20.64,20.72,19800.0,20.64,20.75,20.64,20.72,19800.0
2010-06-11 15:05:00,20.71,20.73,20.67,20.67,15600.0,20.71,20.73,20.67,20.67,15600.0
2010-06-11 15:10:00,20.67,20.67,20.62,20.67,17600.0,20.67,20.67,20.62,20.67,17600.0
2010-06-11 15:15:00,20.66,20.72,20.66,20.68,20000.0,20.66,20.72,20.66,20.68,20000.0
2010-06-11 15:20:00,20.66,20.68,20.62,20.68,15400.0,20.66,20.68,20.62,20.68,15400.0
2010-06-11 15:25:00,20.69,20.81,20.68,20.72,48200.0,20.69,20.81,20.68,20.72,48200.0
2010-06-11 15:30:00,20.72,20.84,20.71,20.78,61400.0,20.72,20.84,20.71,20.78,61400.0
2010-06-11 15:35:00,20.79,20.88,20.77,20.86,38800.0,20.79,20.88,20.77,20.86,38800.0
2010-06-11 15:40:00,20.86,20.9,20.86,20.88,53800.0,20.86,20.9,20.86,20.88,53800.0
2010-06-11 15:45:00,20.86,20.93,20.85,20.92,49200.0,20.86,20.93,20.85,20.92,49200.0
2010-06-11 15:50:00,20.93,20.93,20.81,20.88,105200.0,20.93,20.93,20.81,20.88,105200.0
2010-06-11 15:55:00,20.89,20.92,20.84,20.89,97400.0,20.89,20.92,20.84,20.89,97400.0
2010-06-14 09:30:00,21.22,21.32,21.13,21.13,106200.0,21.22,21.32,21.13,21.13,106200.0
2010-06-14 09:35:00,21.14,21.26,21.12,21.23,43200.0,21.14,21.26,21.12,21.23,43200.0
2010-06-14 09:40:00,21.18,21.31,21.18,21.3,22000.0,21.18,21.31,21.18,21.3,22000.0
2010-06-14 09:45:00,21.29,21.32,21.18,21.26,89600.0,21.29,21.32,21.18,21.26,89600.0
2010-06-14 09:50:00,21.26,21.31,21.18,21.2,29800.0,21.26,21.31,21.18,21.2,29800.0
2010-06-14 09:55:00,21.2,21.23,21.15,21.23,18400.0,21.2,21.23,21.15,21.23,18400.0
2010-06-14 10:00:00,21.22,21.42,21.21,21.4,55600.0,21.22,21.42,21.21,21.4,55600.0
2010-06-14 10:05:00,21.39,21.45,21.38,21.42,36800.0,21.39,21.45,21.38,21.42,36800.0
2010-06-14 10:10:00,21.41,21.45,21.38,21.38,20800.0,21.41,21.45,21.38,21.38,20800.0
2010-06-14 10:15:00,21.38,21.5,21.38,21.48,37000.0,21.38,21.5,21.38,21.48,37000.0
2010-06-14 10:20:00,21.5,21.61,21.47,21.5,67400.0,21.5,21.61,21.47,21.5,67400.0
2010-06-14 10:25:00,21.5,21.56,21.43,21.48,24200.0,21.5,21.56,21.43,21.48,24200.0
2010-06-14 10:30:00,21.49,21.49,21.42,21.44,16200.0,21.49,21.49,21.42,21.44,16200.0
2010-06-14 10:35:00,21.43,21.5,21.42,21.48,18600.0,21.43,21.5,21.42,21.48,18600.0
2010-06-14 10:40:00,21.48,21.49,21.42,21.44,27400.0,21.48,21.49,21.42,21.44,27400.0
2010-06-14 10:45:00,21.43,21.43,21.39,21.4,15200.0,21.43,21.43,21.39,21.4,15200.0
2010-06-14 10:50:00,21.4,21.43,21.39,21.39,16800.0,21.4,21.43,21.39,21.39,16800.0
2010-06-14 10:55:00,21.41,21.47,21.41,21.46,27600.0,21.41,21.47,21.41,21.46,27600.0
2010-06-14 11:00:00,21.46,21.49,21.43,21.46,14600.0,21.46,21.49,21.43,21.46,14600.0
2010-06-14 11:05:00,21.46,21.48,21.45,21.46,24800.0,21.46,21.48,21.45,21.46,24800.0
2010-06-14 11:10:00,21.45,21.46,21.38,21.42,28600.0,21.45,21.46,21.38,21.42,28600.0
2010-06-14 11:15:00,21.42,21.42,21.33,21.33,31000.0,21.42,21.42,21.33,21.33,31000.0
2010-06-14 11:20:00,21.33,21.4,21.31,21.36,57600.0,21.33,21.4,21.31,21.36,57600.0
2010-06-14 11:25:00,21.35,21.35,21.26,21.26,17400.0,21.35,21.35,21.26,21.26,17400.0
2010-06-14 11:30:00,21.28,21.36,21.25,21.36,88200.0,21.28,21.36,21.25,21.36,88200.0
2010-06-14 11:35:00,21.35,21.39,21.35,21.36,33600.0,21.35,21.39,21.35,21.36,33600.0
2010-06-14 11:40:00,21.36,21.49,21.36,21.47,70400.0,21.36,21.49,21.36,21.47,70400.0
2010-06-14 11:45:00,21.47,21.48,21.42,21.42,12600.0,21.47,21.48,21.42,21.42,12600.0
2010-06-14 11:50:00,21.42,21.47,21.41,21.45,13200.0,21.42,21.47,21.41,21.45,13200.0
2010-06-14 11:55:00,21.44,21.49,21.44,21.48,16800.0,21.44,21.49,21.44,21.48,16800.0
2010-06-14 12:00:00,21.48,21.54,21.47,21.5,33200.0,21.48,21.54,21.47,21.5,33200.0
2010-06-14 12:05:00,21.5,21.56,21.48,21.52,37000.0,21.5,21.56,21.48,21.52,37000.0
2010-06-14 12:10:00,21.52,21.55,21.49,21.55,13800.0,21.52,21.55,21.49,21.55,13800.0
2010-06-14 12:15:00,21.56,21.61,21.56,21.59,43200.0,21.56,21.61,21.56,21.59,43200.0
2010-06-14 12:20:00,21.58,21.64,21.58,21.61,24400.0,21.58,21.64,21.58,21.61,24400.0
2010-06-14 12:25:00,21.61,21.65,21.59,21.61,21600.0,21.61,21.65,21.59,21.61,21600.0
2010-06-14 12:30:00,21.61,21.63,21.59,21.62,15200.0,21.61,21.63,21.59,21.62,15200.0
2010-06-14 12:35:00,21.62,21.64,21.6,21.61,13600.0,21.62,21.64,21.6,21.61,13600.0
2010-06-14 12:40:00,21.61,21.61,21.56,21.58,18200.0,21.61,21.61,21.56,21.58,18200.0
2010-06-14 12:45:00,21.58,21.59,21.55,21.55,8600.0,21.58,21.59,21.55,21.55,8600.0
2010-06-14 12:50:00,21.54,21.55,21.42,21.51,48200.0,21.54,21.55,21.42,21.51,48200.0
2010-06-14 12:55:00,21.5,21.51,21.43,21.43,11800.0,21.5,21.51,21.43,21.43,11800.0
2010-06-14 13:00:00,21.43,21.45,21.42,21.45,9800.0,21.43,21.45,21.42,21.45,9800.0
2010-06-14 13:05:00,21.45,21.52,21.45,21.49,19800.0,21.45,21.52,21.45,21.49,19800.0
2010-06-14 13:10:00,21.5,21.5,21.36,21.43,42400.0,21.5,21.5,21.36,21.43,42400.0
2010-06-14 13:15:00,21.43,21.54,21.4,21.53,55400.0,21.43,21.54,21.4,21.53,55400.0
2010-06-14 13:20:00,21.53,21.6,21.5,21.56,47400.0,21.53,21.6,21.5,21.56,47400.0
2010-06-14 13:25:00,21.58,21.58,21.54,21.55,6000.0,21.58,21.58,21.54,21.55,6000.0
2010-06-14 13:30:00,21.54,21.6,21.54,21.56,17200.0,21.54,21.6,21.54,21.56,17200.0
2010-06-14 13:35:00,21.56,21.6,21.54,21.58,14400.0,21.56,21.6,21.54,21.58,14400.0
2010-06-14 13:40:00,21.57,21.58,21.55,21.56,9000.0,21.57,21.58,21.55,21.56,9000.0
2010-06-14 13:45:00,21.55,21.55,21.52,21.53,5600.0,21.55,21.55,21.52,21.53,5600.0
2010-06-14 13:50:00,21.52,21.53,21.46,21.46,18800.0,21.52,21.53,21.46,21.46,18800.0
2010-06-14 13:55:00,21.46,21.5,21.4,21.4,80800.0,21.46,21.5,21.4,21.4,80800.0
2010-06-14 14:00:00,21.4,21.46,21.4,21.4,50200.0,21.4,21.46,21.4,21.4,50200.0
2010-06-14 14:05:00,21.4,21.42,21.36,21.4,54000.0,21.4,21.42,21.36,21.4,54000.0
2010-06-14 14:10:00,21.39,21.39,21.31,21.32,14600.0,21.39,21.39,21.31,21.32,14600.0
2010-06-14 14:15:00,21.31,21.31,21.21,21.25,79600.0,21.31,21.31,21.21,21.25,79600.0
2010-06-14 14:20:00,21.25,21.28,21.2,21.26,22600.0,21.25,21.28,21.2,21.26,22600.0
2010-06-14 14:25:00,21.26,21.28,21.21,21.24,5400.0,21.26,21.28,21.21,21.24,5400.0
2010-06-14 14:30:00,21.25,21.25,21.13,21.18,20800.0,21.25,21.25,21.13,21.18,20800.0
2010-06-14 14:35:00,21.17,21.22,21.12,21.18,18600.0,21.17,21.22,21.12,21.18,18600.0
2010-06-14 14:40:00,21.17,21.25,21.14,21.22,13200.0,21.17,21.25,21.14,21.22,13200.0
2010-06-14 14:45:00,21.23,21.3,21.23,21.29,10400.0,21.23,21.3,21.23,21.29,10400.0
2010-06-14 14:50:00,21.28,21.47,21.28,21.47,57000.0,21.28,21.47,21.28,21.47,57000.0
2010-06-14 14:55:00,21.46,21.47,21.39,21.43,20400.0,21.46,21.47,21.39,21.43,20400.0
2010-06-14 15:00:00,21.42,21.47,21.34,21.34,20800.0,21.42,21.47,21.34,21.34,20800.0
2010-06-14 15:05:00,21.29,21.36,21.25,21.36,22400.0,21.29,21.36,21.25,21.36,22400.0
2010-06-14 15:10:00,21.36,21.39,21.32,21.33,20000.0,21.36,21.39,21.32,21.33,20000.0
2010-06-14 15:15:00,21.32,21.45,21.32,21.41,29800.0,21.32,21.45,21.32,21.41,29800.0
2010-06-14 15:20:00,21.4,21.45,21.33,21.38,41400.0,21.4,21.45,21.33,21.38,41400.0
2010-06-14 15:25:00,21.37,21.39,21.31,21.38,17000.0,21.37,21.39,21.31,21.38,17000.0
2010-06-14 15:30:00,21.38,21.39,21.27,21.27,58800.0,21.38,21.39,21.27,21.27,58800.0
2010-06-14 15:35:00,21.27,21.28,21.21,21.28,99200.0,21.27,21.28,21.21,21.28,99200.0
2010-06-14 15:40:00,21.28,21.28,21.13,21.27,62400.0,21.28,21.28,21.13,21.27,62400.0
2010-06-14 15:45:00,21.27,21.38,21.18,21.26,63800.0,21.27,21.38,21.18,21.26,63800.0
2010-06-14 15:50:00,21.25,21.25,21.11,21.16,49600.0,21.25,21.25,21.11,21.16,49600.0
2010-06-14 15:55:00,21.17,21.24,21.13,21.22,57600.0,21.17,21.24,21.13,21.22,57600.0
2010-06-15 09:30:00,21.39,21.55,21.37,21.52,55600.0,21.39,21.55,21.37,21.52,55600.0
2010-06-15 09:35:00,21.52,21.84,21.52,21.82,145400.0,21.52,21.84,21.52,21.82,145400.0
2010-06-15 09:40:00,21.83,21.95,21.73,21.75,144600.0,21.83,21.95,21.73,21.75,144600.0
2010-06-15 09:45:00,21.77,21.83,21.65,21.66,28600.0,21.77,21.83,21.65,21.66,28600.0
2010-06-15 09:50:00,21.66,21.68,21.61,21.68,25200.0,21.66,21.68,21.61,21.68,25200.0
2010-06-15 09:55:00,21.66,21.7,21.59,21.61,30600.0,21.66,21.7,21.59,21.61,30600.0
2010-06-15 10:00:00,21.6,21.6,21.43,21.56,95000.0,21.6,21.6,21.43,21.56,95000.0
2010-06-15 10:05:00,21.55,21.61,21.49,21.53,39400.0,21.55,21.61,21.49,21.53,39400.0
2010-06-15 10:10:00,21.51,21.58,21.48,21.5,59200.0,21.51,21.58,21.48,21.5,59200.0
2010-06-15 10:15:00,21.5,21.51,21.45,21.49,30200.0,21.5,21.51,21.45,21.49,30200.0
2010-06-15 10:20:00,21.5,21.61,21.47,21.58,45200.0,21.5,21.61,21.47,21.58,45200.0
2010-06-15 10:25:00,21.6,21.75,21.6,21.65,51000.0,21.6,21.75,21.6,21.65,51000.0
2010-06-15 10:30:00,21.65,21.75,21.65,21.68,21000.0,21.65,21.75,21.65,21.68,21000.0
2010-06-15 10:35:00,21.68,21.7,21.65,21.68,37000.0,21.68,21.7,21.65,21.68,37000.0
2010-06-15 10:40:00,21.68,21.7,21.66,21.69,13400.0,21.68,21.7,21.66,21.69,13400.0
2010-06-15 10:45:00,21.69,21.78,21.67,21.74,58400.0,21.69,21.78,21.67,21.74,58400.0
2010-06-15 10:50:00,21.73,21.8,21.69,21.8,37600.0,21.73,21.8,21.69,21.8,37600.0
2010-06-15 10:55:00,21.8,21.88,21.79,21.85,55800.0,21.8,21.88,21.79,21.85,55800.0
2010-06-15 11:00:00,21.85,21.86,21.74,21.75,92600.0,21.85,21.86,21.74,21.75,92600.0
2010-06-15 11:05:00,21.75,21.81,21.73,21.79,25800.0,21.75,21.81,21.73,21.79,25800.0
2010-06-15 11:10:00,21.78,21.78,21.73,21.75,19800.0,21.78,21.78,21.73,21.75,19800.0
2010-06-15 11:15:00,21.74,21.76,21.72,21.73,12800.0,21.74,21.76,21.72,21.73,12800.0
2010-06-15 11:20:00,21.75,21.88,21.74,21.82,31000.0,21.75,21.88,21.74,21.82,31000.0
2010-06-15 11:25:00,21.81,21.83,21.75,21.75,15000.0,21.81,21.83,21.75,21.75,15000.0
2010-06-15 11:30:00,21.75,21.75,21.67,21.68,16000.0,21.75,21.75,21.67,21.68,16000.0
2010-06-15 11:35:00,21.69,21.7,21.64,21.64,14000.0,21.69,21.7,21.64,21.64,14000.0
2010-06-15 11:40:00,21.64,21.68,21.64,21.67,20000.0,21.64,21.68,21.64,21.67,20000.0
2010-06-15 11:45:00,21.68,21.68,21.6,21.6,3000.0,21.68,21.68,21.6,21.6,3000.0
2010-06-15 11:50:00,21.61,21.72,21.61,21.72,16400.0,21.61,21.72,21.61,21.72,16400.0
2010-06-15 11:55:00,21.71,21.73,21.63,21.64,9200.0,21.71,21.73,21.63,21.64,9200.0
2010-06-15 12:00:00,21.64,21.72,21.64,21.7,11400.0,21.64,21.72,21.64,21.7,11400.0
2010-06-15 12:05:00,21.7,21.72,21.67,21.7,6600.0,21.7,21.72,21.67,21.7,6600.0
2010-06-15 12:10:00,21.68,21.73,21.68,21.73,6800.0,21.68,21.73,21.68,21.73,6800.0
2010-06-15 12:15:00,21.71,21.73,21.7,21.72,4800.0,21.71,21.73,21.7,21.72,4800.0
2010-06-15 12:20:00,21.71,21.73,21.7,21.71,8400.0,21.71,21.73,21.7,21.71,8400.0
2010-06-15 12:25:00,21.68,21.71,21.68,21.7,6800.0,21.68,21.71,21.68,21.7,6800.0
2010-06-15 12:30:00,21.7,21.72,21.7,21.71,4400.0,21.7,21.72,21.7,21.71,4400.0
2010-06-15 12:35:00,21.71,21.73,21.65,21.65,13800.0,21.71,21.73,21.65,21.65,13800.0
2010-06-15 12:40:00,21.65,21.72,21.65,21.72,15400.0,21.65,21.72,21.65,21.72,15400.0
2010-06-15 12:45:00,21.7,21.72,21.7,21.7,12000.0,21.7,21.72,21.7,21.7,12000.0
2010-06-15 12:50:00,21.7,21.73,21.7,21.73,12600.0,21.7,21.73,21.7,21.73,12600.0
2010-06-15 12:55:00,21.72,21.81,21.71,21.81,20600.0,21.72,21.81,21.71,21.81,20600.0
2010-06-15 13:00:00,21.81,21.83,21.77,21.79,14400.0,21.81,21.83,21.77,21.79,14400.0
2010-06-15 13:05:00,21.79,21.8,21.71,21.74,22400.0,21.79,21.8,21.71,21.74,22400.0
2010-06-15 13:10:00,21.72,21.79,21.72,21.75,6000.0,21.72,21.79,21.72,21.75,6000.0
2010-06-15 13:15:00,21.75,21.88,21.75,21.88,23600.0,21.75,21.88,21.75,21.88,23600.0
2010-06-15 13:20:00,21.86,21.89,21.85,21.89,21600.0,21.86,21.89,21.85,21.89,21600.0
2010-06-15 13:25:00,21.89,21.89,21.85,21.86,15200.0,21.89,21.89,21.85,21.86,15200.0
2010-06-15 13:30:00,21.86,21.88,21.83,21.84,14200.0,21.86,21.88,21.83,21.84,14200.0
2010-06-15 13:35:00,21.84,22.1,21.84,22.06,172800.0,21.84,22.1,21.84,22.06,172800.0
2010-06-15 13:40:00,22.07,22.07,21.98,22.01,41400.0,22.07,22.07,21.98,22.01,41400.0
2010-06-15 13:45:00,22.0,22.05,21.99,22.03,35200.0,22.0,22.05,21.99,22.03,35200.0
2010-06-15 13:50:00,22.01,22.13,22.01,22.13,43800.0,22.01,22.13,22.01,22.13,43800.0
2010-06-15 13:55:00,22.11,22.17,22.07,22.1,57000.0,22.11,22.17,22.07,22.1,57000.0
2010-06-15 14:00:00,22.09,22.16,22.07,22.13,33400.0,22.09,22.16,22.07,22.13,33400.0
2010-06-15 14:05:00,22.13,22.27,22.11,22.25,147600.0,22.13,22.27,22.11,22.25,147600.0
2010-06-15 14:10:00,22.25,22.32,22.23,22.25,100200.0,22.25,22.32,22.23,22.25,100200.0
2010-06-15 14:15:00,22.25,22.36,22.24,22.31,29600.0,22.25,22.36,22.24,22.31,29600.0
2010-06-15 14:20:00,22.3,22.38,22.24,22.28,77200.0,22.3,22.38,22.24,22.28,77200.0
2010-06-15 14:25:00,22.27,22.35,22.27,22.29,37800.0,22.27,22.35,22.27,22.29,37800.0
2010-06-15 14:30:00,22.28,22.29,22.18,22.23,49200.0,22.28,22.29,22.18,22.23,49200.0
2010-06-15 14:35:00,22.22,22.22,22.14,22.15,35800.0,22.22,22.22,22.14,22.15,35800.0
2010-06-15 14:40:00,22.14,22.14,22.07,22.14,79000.0,22.14,22.14,22.07,22.14,79000.0
2010-06-15 14:45:00,22.13,22.15,22.07,22.15,16400.0,22.13,22.15,22.07,22.15,16400.0
2010-06-15 14:50:00,22.15,22.25,22.15,22.25,32400.0,22.15,22.25,22.15,22.25,32400.0
2010-06-15 14:55:00,22.23,22.25,22.16,22.16,49200.0,22.23,22.25,22.16,22.16,49200.0
2010-06-15 15:00:00,22.16,22.16,22.05,22.06,38400.0,22.16,22.16,22.05,22.06,38400.0
2010-06-15 15:05:00,22.06,22.16,22.05,22.14,62800.0,22.06,22.16,22.05,22.14,62800.0
2010-06-15 15:10:00,22.15,22.24,22.12,22.13,59600.0,22.15,22.24,22.12,22.13,59600.0
2010-06-15 15:15:00,22.14,22.21,22.14,22.15,25200.0,22.14,22.21,22.14,22.15,25200.0
2010-06-15 15:20:00,22.16,22.23,22.15,22.23,33400.0,22.16,22.23,22.15,22.23,33400.0
2010-06-15 15:25:00,22.23,22.25,22.2,22.24,22000.0,22.23,22.25,22.2,22.24,22000.0
2010-06-15 15:30:00,22.23,22.23,22.18,22.19,26800.0,22.23,22.23,22.18,22.19,26800.0
2010-06-15 15:35:00,22.2,22.28,22.18,22.28,69200.0,22.2,22.28,22.18,22.28,69200.0
2010-06-15 15:40:00,22.28,22.3,22.24,22.27,64400.0,22.28,22.3,22.24,22.27,64400.0
2010-06-15 15:45:00,22.26,22.28,22.23,22.24,66400.0,22.26,22.28,22.23,22.24,66400.0
2010-06-15 15:50:00,22.23,22.3,22.22,22.28,196800.0,22.23,22.3,22.22,22.28,196800.0
2010-06-15 15:55:00,22.28,22.28,22.15,22.16,162200.0,22.28,22.28,22.15,22.16,162200.0
2010-06-16 09:30:00,21.98,22.1,21.93,22.0,124600.0,21.98,22.1,21.93,22.0,124600.0
2010-06-16 09:35:00,22.0,22.0,21.78,21.9,71000.0,22.0,22.0,21.78,21.9,71000.0
2010-06-16 09:40:00,21.89,22.0,21.86,22.0,39600.0,21.89,22.0,21.86,22.0,39600.0
2010-06-16 09:45:00,22.0,22.1,21.95,22.08,47200.0,22.0,22.1,21.95,22.08,47200.0
2010-06-16 09:50:00,22.1,22.1,22.02,22.06,41600.0,22.1,22.1,22.02,22.06,41600.0
2010-06-16 09:55:00,22.06,22.1,22.03,22.1,25400.0,22.06,22.1,22.03,22.1,25400.0
2010-06-16 10:00:00,22.09,22.24,22.06,22.16,56400.0,22.09,22.24,22.06,22.16,56400.0
2010-06-16 10:05:00,22.17,22.23,22.09,22.11,49800.0,22.17,22.23,22.09,22.11,49800.0
2010-06-16 10:10:00,22.13,22.17,21.98,22.0,81400.0,22.13,22.17,21.98,22.0,81400.0
2010-06-16 10:15:00,22.0,22.02,21.97,21.97,34800.0,22.0,22.02,21.97,21.97,34800.0
2010-06-16 10:20:00,21.95,21.97,21.83,21.9,38000.0,21.95,21.97,21.83,21.9,38000.0
2010-06-16 10:25:00,21.91,21.91,21.83,21.83,55400.0,21.91,21.91,21.83,21.83,55400.0
2010-06-16 10:30:00,21.86,21.86,21.73,21.76,57600.0,21.86,21.86,21.73,21.76,57600.0
2010-06-16 10:35:00,21.76,21.8,21.72,21.76,45200.0,21.76,21.8,21.72,21.76,45200.0
2010-06-16 10:40:00,21.76,21.84,21.75,21.82,14800.0,21.76,21.84,21.75,21.82,14800.0
2010-06-16 10:45:00,21.83,21.84,21.8,21.81,13800.0,21.83,21.84,21.8,21.81,13800.0
2010-06-16 10:50:00,21.82,21.86,21.8,21.86,24400.0,21.82,21.86,21.8,21.86,24400.0
2010-06-16 10:55:00,21.85,22.05,21.85,22.01,51000.0,21.85,22.05,21.85,22.01,51000.0
2010-06-16 11:00:00,22.0,22.02,21.99,22.0,34400.0,22.0,22.02,21.99,22.0,34400.0
2010-06-16 11:05:00,22.0,22.21,22.0,22.16,66800.0,22.0,22.21,22.0,22.16,66800.0
2010-06-16 11:10:00,22.16,22.25,22.14,22.24,41600.0,22.16,22.25,22.14,22.24,41600.0
2010-06-16 11:15:00,22.24,22.31,22.21,22.22,78200.0,22.24,22.31,22.21,22.22,78200.0
2010-06-16 11:20:00,22.25,22.34,22.23,22.32,28000.0,22.25,22.34,22.23,22.32,28000.0
2010-06-16 11:25:00,22.33,22.48,22.33,22.48,73200.0,22.33,22.48,22.33,22.48,73200.0
2010-06-16 11:30:00,22.47,22.47,22.32,22.32,67000.0,22.47,22.47,22.32,22.32,67000.0
2010-06-16 11:35:00,22.32,22.35,22.32,22.32,14200.0,22.32,22.35,22.32,22.32,14200.0
2010-06-16 11:40:00,22.34,22.34,22.3,22.31,15000.0,22.34,22.34,22.3,22.31,15000.0
2010-06-16 11:45:00,22.32,22.34,22.3,22.33,24000.0,22.32,22.34,22.3,22.33,24000.0
2010-06-16 11:50:00,22.34,22.36,22.22,22.22,73800.0,22.34,22.36,22.22,22.22,73800.0
2010-06-16 11:55:00,22.24,22.25,22.16,22.2,35600.0,22.24,22.25,22.16,22.2,35600.0
2010-06-16 12:00:00,22.2,22.34,22.19,22.34,17800.0,22.2,22.34,22.19,22.34,17800.0
2010-06-16 12:05:00,22.35,22.36,22.3,22.3,26000.0,22.35,22.36,22.3,22.3,26000.0
2010-06-16 12:10:00,22.3,22.3,22.29,22.3,10400.0,22.3,22.3,22.29,22.3,10400.0
2010-06-16 12:15:00,22.29,22.31,22.25,22.28,19600.0,22.29,22.31,22.25,22.28,19600.0
2010-06-16 12:20:00,22.31,22.4,22.27,22.38,31000.0,22.31,22.4,22.27,22.38,31000.0
2010-06-16 12:25:00,22.4,22.41,22.34,22.41,20200.0,22.4,22.41,22.34,22.41,20200.0
2010-06-16 12:30:00,22.41,22.43,22.4,22.42,24000.0,22.41,22.43,22.4,22.42,24000.0
2010-06-16 12:35:00,22.43,22.5,22.39,22.49,98200.0,22.43,22.5,22.39,22.49,98200.0
2010-06-16 12:40:00,22.46,22.46,22.4,22.41,26000.0,22.46,22.46,22.4,22.41,26000.0
2010-06-16 12:45:00,22.43,22.43,22.35,22.35,57000.0,22.43,22.43,22.35,22.35,57000.0
2010-06-16 12:50:00,22.35,22.39,22.32,22.38,52600.0,22.35,22.39,22.32,22.38,52600.0
2010-06-16 12:55:00,22.38,22.4,22.35,22.4,22600.0,22.38,22.4,22.35,22.4,22600.0
2010-06-16 13:00:00,22.38,22.43,22.36,22.41,22600.0,22.38,22.43,22.36,22.41,22600.0
2010-06-16 13:05:00,22.42,22.48,22.42,22.45,26400.0,22.42,22.48,22.42,22.45,26400.0
2010-06-16 13:10:00,22.45,22.47,22.44,22.45,26800.0,22.45,22.47,22.44,22.45,26800.0
2010-06-16 13:15:00,22.45,22.5,22.4,22.41,56000.0,22.45,22.5,22.4,22.41,56000.0
2010-06-16 13:20:00,22.41,22.59,22.4,22.54,50200.0,22.41,22.59,22.4,22.54,50200.0
2010-06-16 13:25:00,22.51,22.58,22.51,22.56,30800.0,22.51,22.58,22.51,22.56,30800.0
2010-06-16 13:30:00,22.56,22.6,22.55,22.59,44800.0,22.56,22.6,22.55,22.59,44800.0
2010-06-16 13:35:00,22.58,22.75,22.57,22.73,83400.0,22.58,22.75,22.57,22.73,83400.0
2010-06-16 13:40:00,22.73,22.73,22.63,22.66,43600.0,22.73,22.73,22.63,22.66,43600.0
2010-06-16 13:45:00,22.67,22.74,22.65,22.73,58600.0,22.67,22.74,22.65,22.73,58600.0
2010-06-16 13:50:00,22.7,22.97,22.7,22.89,165000.0,22.7,22.97,22.7,22.89,165000.0
2010-06-16 13:55:00,22.9,23.0,22.85,22.97,149400.0,22.9,23.0,22.85,22.97,149400.0
2010-06-16 14:00:00,22.98,23.0,22.93,22.97,80000.0,22.98,23.0,22.93,22.97,80000.0
2010-06-16 14:05:00,22.97,22.97,22.93,22.96,75400.0,22.97,22.97,22.93,22.96,75400.0
2010-06-16 14:10:00,22.96,23.0,22.85,22.85,108000.0,22.96,23.0,22.85,22.85,108000.0
2010-06-16 14:15:00,22.86,22.92,22.82,22.92,75800.0,22.86,22.92,22.82,22.92,75800.0
2010-06-16 14:20:00,22.93,22.99,22.91,22.95,91800.0,22.93,22.99,22.91,22.95,91800.0
2010-06-16 14:25:00,22.95,22.96,22.88,22.91,55600.0,22.95,22.96,22.88,22.91,55600.0
2010-06-16 14:30:00,22.91,23.0,22.89,22.99,83000.0,22.91,23.0,22.89,22.99,83000.0
2010-06-16 14:35:00,22.99,23.08,22.99,23.02,81200.0,22.99,23.08,22.99,23.02,81200.0
2010-06-16 14:40:00,23.02,23.13,23.0,23.06,102200.0,23.02,23.13,23.0,23.06,102200.0
2010-06-16 14:45:00,23.05,23.1,23.02,23.05,158000.0,23.05,23.1,23.02,23.05,158000.0
2010-06-16 14:50:00,23.05,23.1,22.98,23.02,139600.0,23.05,23.1,22.98,23.02,139600.0
2010-06-16 14:55:00,23.03,23.05,22.94,22.99,90400.0,23.03,23.05,22.94,22.99,90400.0
2010-06-16 15:00:00,23.0,23.0,22.85,22.9,63600.0,23.0,23.0,22.85,22.9,63600.0
2010-06-16 15:05:00,22.91,22.91,22.83,22.86,54200.0,22.91,22.91,22.83,22.86,54200.0
2010-06-16 15:10:00,22.86,22.9,22.83,22.85,41200.0,22.86,22.9,22.83,22.85,41200.0
2010-06-16 15:15:00,22.83,22.85,22.7,22.71,74600.0,22.83,22.85,22.7,22.71,74600.0
2010-06-16 15:20:00,22.71,22.73,22.63,22.66,53600.0,22.71,22.73,22.63,22.66,53600.0
2010-06-16 15:25:00,22.68,22.86,22.68,22.68,75200.0,22.68,22.86,22.68,22.68,75200.0
2010-06-16 15:30:00,22.68,22.68,22.57,22.58,132000.0,22.68,22.68,22.57,22.58,132000.0
2010-06-16 15:35:00,22.57,22.7,22.5,22.68,91800.0,22.57,22.7,22.5,22.68,91800.0
2010-06-16 15:40:00,22.68,22.8,22.68,22.8,142400.0,22.68,22.8,22.68,22.8,142400.0
2010-06-16 15:45:00,22.78,22.82,22.75,22.8,84600.0,22.78,22.82,22.75,22.8,84600.0
2010-06-16 15:50:00,22.8,22.82,22.73,22.8,156600.0,22.8,22.82,22.73,22.8,156600.0
2010-06-16 15:55:00,22.8,22.85,22.79,22.82,126000.0,22.8,22.85,22.79,22.82,126000.0
2010-06-17 09:30:00,23.16,23.25,23.07,23.18,156400.0,23.16,23.25,23.07,23.18,156400.0
2010-06-17 09:35:00,23.16,23.22,22.84,22.96,147000.0,23.16,23.22,22.84,22.96,147000.0
2010-06-17 09:40:00,22.93,22.93,22.56,22.66,113200.0,22.93,22.93,22.56,22.66,113200.0
2010-06-17 09:45:00,22.66,22.89,22.61,22.8,68200.0,22.66,22.89,22.61,22.8,68200.0
2010-06-17 09:50:00,22.76,23.0,22.76,22.93,62400.0,22.76,23.0,22.76,22.93,62400.0
2010-06-17 09:55:00,22.94,23.23,22.92,23.08,62200.0,22.94,23.23,22.92,23.08,62200.0
2010-06-17 10:00:00,23.1,23.1,22.77,22.87,86600.0,23.1,23.1,22.77,22.87,86600.0
2010-06-17 10:05:00,22.86,22.93,22.66,22.7,51600.0,22.86,22.93,22.66,22.7,51600.0
2010-06-17 10:10:00,22.7,22.72,22.43,22.49,112600.0,22.7,22.72,22.43,22.49,112600.0
2010-06-17 10:15:00,22.49,22.56,22.45,22.54,56000.0,22.49,22.56,22.45,22.54,56000.0
2010-06-17 10:20:00,22.54,22.55,22.47,22.54,36000.0,22.54,22.55,22.47,22.54,36000.0
2010-06-17 10:25:00,22.52,22.53,22.26,22.36,102400.0,22.52,22.53,22.26,22.36,102400.0
2010-06-17 10:30:00,22.33,22.45,22.27,22.33,45800.0,22.33,22.45,22.27,22.33,45800.0
2010-06-17 10:35:00,22.31,22.36,22.24,22.32,43600.0,22.31,22.36,22.24,22.32,43600.0
2010-06-17 10:40:00,22.32,22.33,22.25,22.25,42600.0,22.32,22.33,22.25,22.25,42600.0
2010-06-17 10:45:00,22.25,22.27,22.15,22.27,65600.0,22.25,22.27,22.15,22.27,65600.0
2010-06-17 10:50:00,22.27,22.27,22.18,22.22,66400.0,22.27,22.27,22.18,22.22,66400.0
2010-06-17 10:55:00,22.21,22.23,22.17,22.23,111400.0,22.21,22.23,22.17,22.23,111400.0
2010-06-17 11:00:00,22.23,22.24,22.13,22.24,30600.0,22.23,22.24,22.13,22.24,30600.0
2010-06-17 11:05:00,22.23,22.34,22.16,22.3,45400.0,22.23,22.34,22.16,22.3,45400.0
2010-06-17 11:10:00,22.33,22.43,22.32,22.41,39000.0,22.33,22.43,22.32,22.41,39000.0
2010-06-17 11:15:00,22.42,22.43,22.25,22.27,26400.0,22.42,22.43,22.25,22.27,26400.0
2010-06-17 11:20:00,22.25,22.33,22.25,22.28,24400.0,22.25,22.33,22.25,22.28,24400.0
2010-06-17 11:25:00,22.27,22.32,22.21,22.25,27800.0,22.27,22.32,22.21,22.25,27800.0
2010-06-17 11:30:00,22.25,22.34,22.25,22.3,77800.0,22.25,22.34,22.25,22.3,77800.0
2010-06-17 11:35:00,22.3,22.35,22.28,22.32,37000.0,22.3,22.35,22.28,22.32,37000.0
2010-06-17 11:40:00,22.32,22.33,22.29,22.32,18200.0,22.32,22.33,22.29,22.32,18200.0
2010-06-17 11:45:00,22.32,22.42,22.28,22.41,17000.0,22.32,22.42,22.28,22.41,17000.0
2010-06-17 11:50:00,22.41,22.45,22.4,22.45,17400.0,22.41,22.45,22.4,22.45,17400.0
2010-06-17 11:55:00,22.45,22.52,22.45,22.49,49400.0,22.45,22.52,22.45,22.49,49400.0
2010-06-17 12:00:00,22.49,22.5,22.45,22.48,27600.0,22.49,22.5,22.45,22.48,27600.0
2010-06-17 12:05:00,22.48,22.5,22.46,22.48,20000.0,22.48,22.5,22.46,22.48,20000.0
2010-06-17 12:10:00,22.45,22.46,22.38,22.38,12200.0,22.45,22.46,22.38,22.38,12200.0
2010-06-17 12:15:00,22.38,22.4,22.34,22.34,6800.0,22.38,22.4,22.34,22.34,6800.0
2010-06-17 12:20:00,22.34,22.35,22.32,22.35,13200.0,22.34,22.35,22.32,22.35,13200.0
2010-06-17 12:25:00,22.35,22.38,22.2,22.25,37000.0,22.35,22.38,22.2,22.25,37000.0
2010-06-17 12:30:00,22.25,22.31,22.24,22.31,13600.0,22.25,22.31,22.24,22.31,13600.0
2010-06-17 12:35:00,22.28,22.28,22.23,22.24,46400.0,22.28,22.28,22.23,22.24,46400.0
2010-06-17 12:40:00,22.24,22.25,22.16,22.17,41000.0,22.24,22.25,22.16,22.17,41000.0
2010-06-17 12:45:00,22.16,22.2,22.14,22.2,36200.0,22.16,22.2,22.14,22.2,36200.0
2010-06-17 12:50:00,22.19,22.28,22.18,22.23,68200.0,22.19,22.28,22.18,22.23,68200.0
2010-06-17 12:55:00,22.23,22.24,22.19,22.22,58000.0,22.23,22.24,22.19,22.22,58000.0
2010-06-17 13:00:00,22.2,22.21,22.13,22.16,48200.0,22.2,22.21,22.13,22.16,48200.0
2010-06-17 13:05:00,22.15,22.17,22.14,22.16,44000.0,22.15,22.17,22.14,22.16,44000.0
2010-06-17 13:10:00,22.16,22.23,22.15,22.22,38400.0,22.16,22.23,22.15,22.22,38400.0
2010-06-17 13:15:00,22.22,22.26,22.21,22.24,50000.0,22.22,22.26,22.21,22.24,50000.0
2010-06-17 13:20:00,22.23,22.33,22.22,22.28,46000.0,22.23,22.33,22.22,22.28,46000.0
2010-06-17 13:25:00,22.28,22.28,22.18,22.24,47200.0,22.28,22.28,22.18,22.24,47200.0
2010-06-17 13:30:00,22.25,22.28,22.23,22.25,36400.0,22.25,22.28,22.23,22.25,36400.0
2010-06-17 13:35:00,22.25,22.3,22.23,22.24,43600.0,22.25,22.3,22.23,22.24,43600.0
2010-06-17 13:40:00,22.25,22.25,22.17,22.18,45600.0,22.25,22.25,22.17,22.18,45600.0
2010-06-17 13:45:00,22.18,22.22,22.16,22.2,37000.0,22.18,22.22,22.16,22.2,37000.0
2010-06-17 13:50:00,22.2,22.2,22.18,22.2,13800.0,22.2,22.2,22.18,22.2,13800.0
2010-06-17 13:55:00,22.2,22.28,22.2,22.21,71000.0,22.2,22.28,22.2,22.21,71000.0
2010-06-17 14:00:00,22.22,22.22,22.18,22.2,53000.0,22.22,22.22,22.18,22.2,53000.0
2010-06-17 14:05:00,22.2,22.2,22.13,22.13,32800.0,22.2,22.2,22.13,22.13,32800.0
2010-06-17 14:10:00,22.15,22.17,22.07,22.08,38600.0,22.15,22.17,22.07,22.08,38600.0
2010-06-17 14:15:00,22.08,22.09,22.02,22.02,45600.0,22.08,22.09,22.02,22.02,45600.0
2010-06-17 14:20:00,22.03,22.1,22.03,22.08,24600.0,22.03,22.1,22.03,22.08,24600.0
2010-06-17 14:25:00,22.08,22.08,22.03,22.04,32600.0,22.08,22.08,22.03,22.04,32600.0
2010-06-17 14:30:00,22.04,22.06,21.98,22.0,67600.0,22.04,22.06,21.98,22.0,67600.0
2010-06-17 14:35:00,22.02,22.08,22.02,22.06,23200.0,22.02,22.08,22.02,22.06,23200.0
2010-06-17 14:40:00,22.05,22.06,21.96,21.99,73000.0,22.05,22.06,21.96,21.99,73000.0
2010-06-17 14:45:00,21.98,22.06,21.98,22.01,129000.0,21.98,22.06,21.98,22.01,129000.0
2010-06-17 14:50:00,22.0,22.05,21.99,22.01,49800.0,22.0,22.05,21.99,22.01,49800.0
2010-06-17 14:55:00,22.0,22.06,21.99,22.05,19800.0,22.0,22.06,21.99,22.05,19800.0
2010-06-17 15:00:00,22.05,22.05,21.97,21.97,80200.0,22.05,22.05,21.97,21.97,80200.0
2010-06-17 15:05:00,21.97,22.02,21.97,21.98,24200.0,21.97,22.02,21.97,21.98,24200.0
2010-06-17 15:10:00,21.98,21.99,21.91,21.92,65000.0,21.98,21.99,21.91,21.92,65000.0
2010-06-17 15:15:00,21.91,21.94,21.86,21.94,112200.0,21.91,21.94,21.86,21.94,112200.0
2010-06-17 15:20:00,21.95,22.03,21.88,21.93,90600.0,21.95,22.03,21.88,21.93,90600.0
2010-06-17 15:25:00,21.93,21.99,21.93,21.93,65400.0,21.93,21.99,21.93,21.93,65400.0
2010-06-17 15:30:00,21.93,22.06,21.93,22.03,56000.0,21.93,22.06,21.93,22.03,56000.0
2010-06-17 15:35:00,22.02,22.03,21.98,22.0,59200.0,22.02,22.03,21.98,22.0,59200.0
2010-06-17 15:40:00,21.97,21.99,21.93,21.95,76800.0,21.97,21.99,21.93,21.95,76800.0
2010-06-17 15:45:00,21.95,22.04,21.94,22.02,110000.0,21.95,22.04,21.94,22.02,110000.0
2010-06-17 15:50:00,22.04,22.1,22.0,22.06,167000.0,22.04,22.1,22.0,22.06,167000.0
2010-06-17 15:55:00,22.06,22.15,22.05,22.11,167000.0,22.06,22.15,22.05,22.11,167000.0
2010-06-18 09:30:00,22.3,22.45,22.27,22.38,277200.0,22.3,22.45,22.27,22.38,277200.0
2010-06-18 09:35:00,22.38,22.47,22.35,22.47,52400.0,22.38,22.47,22.35,22.47,52400.0
2010-06-18 09:40:00,22.47,22.47,22.38,22.41,57600.0,22.47,22.47,22.38,22.41,57600.0
2010-06-18 09:45:00,22.39,22.43,22.38,22.4,35200.0,22.39,22.43,22.38,22.4,35200.0
2010-06-18 09:50:00,22.39,22.39,22.06,22.09,86000.0,22.39,22.39,22.06,22.09,86000.0
2010-06-18 09:55:00,22.07,22.19,22.05,22.14,28200.0,22.07,22.19,22.05,22.14,28200.0
2010-06-18 10:00:00,22.14,22.29,22.14,22.29,44600.0,22.14,22.29,22.14,22.29,44600.0
2010-06-18 10:05:00,22.29,22.39,22.27,22.27,41000.0,22.29,22.39,22.27,22.27,41000.0
2010-06-18 10:10:00,22.31,22.4,22.26,22.36,68000.0,22.31,22.4,22.26,22.36,68000.0
2010-06-18 10:15:00,22.36,22.41,22.36,22.37,23400.0,22.36,22.41,22.36,22.37,23400.0
2010-06-18 10:20:00,22.36,22.4,22.35,22.38,26000.0,22.36,22.4,22.35,22.38,26000.0
2010-06-18 10:25:00,22.38,22.42,22.36,22.38,57600.0,22.38,22.42,22.36,22.38,57600.0
2010-06-18 10:30:00,22.38,22.46,22.37,22.43,46800.0,22.38,22.46,22.37,22.43,46800.0
2010-06-18 10:35:00,22.43,22.48,22.41,22.41,60400.0,22.43,22.48,22.41,22.41,60400.0
2010-06-18 10:40:00,22.41,22.43,22.35,22.4,46000.0,22.41,22.43,22.35,22.4,46000.0
2010-06-18 10:45:00,22.38,22.46,22.38,22.45,18600.0,22.38,22.46,22.38,22.45,18600.0
2010-06-18 10:50:00,22.45,22.55,22.45,22.54,100000.0,22.45,22.55,22.45,22.54,100000.0
2010-06-18 10:55:00,22.52,22.58,22.52,22.53,36800.0,22.52,22.58,22.52,22.53,36800.0
2010-06-18 11:00:00,22.53,22.55,22.5,22.54,39800.0,22.53,22.55,22.5,22.54,39800.0
2010-06-18 11:05:00,22.54,22.66,22.53,22.59,69200.0,22.54,22.66,22.53,22.59,69200.0
2010-06-18 11:10:00,22.59,22.65,22.59,22.6,26200.0,22.59,22.65,22.59,22.6,26200.0
2010-06-18 11:15:00,22.59,22.6,22.52,22.52,23600.0,22.59,22.6,22.52,22.52,23600.0
2010-06-18 11:20:00,22.52,22.59,22.52,22.59,29000.0,22.52,22.59,22.52,22.59,29000.0
2010-06-18 11:25:00,22.58,22.59,22.51,22.55,23400.0,22.58,22.59,22.51,22.55,23400.0
2010-06-18 11:30:00,22.55,22.55,22.5,22.54,74400.0,22.55,22.55,22.5,22.54,74400.0
2010-06-18 11:35:00,22.55,22.58,22.47,22.47,66200.0,22.55,22.58,22.47,22.47,66200.0
2010-06-18 11:40:00,22.47,22.52,22.45,22.52,34200.0,22.47,22.52,22.45,22.52,34200.0
2010-06-18 11:45:00,22.5,22.5,22.43,22.47,67000.0,22.5,22.5,22.43,22.47,67000.0
2010-06-18 11:50:00,22.48,22.48,22.45,22.48,39000.0,22.48,22.48,22.45,22.48,39000.0
2010-06-18 11:55:00,22.48,22.48,22.45,22.47,55000.0,22.48,22.48,22.45,22.47,55000.0
2010-06-18 12:00:00,22.46,22.47,22.41,22.41,75800.0,22.46,22.47,22.41,22.41,75800.0
2010-06-18 12:05:00,22.41,22.41,22.34,22.36,54000.0,22.41,22.41,22.34,22.36,54000.0
2010-06-18 12:10:00,22.35,22.36,22.32,22.33,35400.0,22.35,22.36,22.32,22.33,35400.0
2010-06-18 12:15:00,22.33,22.34,22.25,22.25,39400.0,22.33,22.34,22.25,22.25,39400.0
2010-06-18 12:20:00,22.27,22.27,22.1,22.12,75600.0,22.27,22.27,22.1,22.12,75600.0
2010-06-18 12:25:00,22.12,22.23,22.11,22.23,71400.0,22.12,22.23,22.11,22.23,71400.0
2010-06-18 12:30:00,22.24,22.24,22.12,22.16,43200.0,22.24,22.24,22.12,22.16,43200.0
2010-06-18 12:35:00,22.17,22.23,22.13,22.15,26600.0,22.17,22.23,22.13,22.15,26600.0
2010-06-18 12:40:00,22.15,22.16,22.08,22.1,20800.0,22.15,22.16,22.08,22.1,20800.0
2010-06-18 12:45:00,22.13,22.2,22.12,22.2,14600.0,22.13,22.2,22.12,22.2,14600.0
2010-06-18 12:50:00,22.2,22.25,22.18,22.22,14400.0,22.2,22.25,22.18,22.22,14400.0
2010-06-18 12:55:00,22.22,22.23,22.18,22.2,9400.0,22.22,22.23,22.18,22.2,9400.0
2010-06-18 13:00:00,22.2,22.25,22.18,22.25,32200.0,22.2,22.25,22.18,22.25,32200.0
2010-06-18 13:05:00,22.25,22.32,22.25,22.25,31400.0,22.25,22.32,22.25,22.25,31400.0
2010-06-18 13:10:00,22.25,22.28,22.2,22.22,14200.0,22.25,22.28,22.2,22.22,14200.0
2010-06-18 13:15:00,22.22,22.25,22.22,22.25,10000.0,22.22,22.25,22.22,22.25,10000.0
2010-06-18 13:20:00,22.26,22.26,22.2,22.2,20600.0,22.26,22.26,22.2,22.2,20600.0
2010-06-18 13:25:00,22.2,22.21,22.16,22.18,13800.0,22.2,22.21,22.16,22.18,13800.0
2010-06-18 13:30:00,22.18,22.19,22.16,22.19,8800.0,22.18,22.19,22.16,22.19,8800.0
2010-06-18 13:35:00,22.19,22.26,22.17,22.26,11400.0,22.19,22.26,22.17,22.26,11400.0
2010-06-18 13:40:00,22.27,22.28,22.21,22.21,14600.0,22.27,22.28,22.21,22.21,14600.0
2010-06-18 13:45:00,22.22,22.24,22.17,22.19,18200.0,22.22,22.24,22.17,22.19,18200.0
2010-06-18 13:50:00,22.19,22.23,22.16,22.22,15400.0,22.19,22.23,22.16,22.22,15400.0
2010-06-18 13:55:00,22.22,22.24,22.21,22.22,5000.0,22.22,22.24,22.21,22.22,5000.0
2010-06-18 14:00:00,22.22,22.22,22.21,22.21,18800.0,22.22,22.22,22.21,22.21,18800.0
2010-06-18 14:05:00,22.21,22.24,22.2,22.24,9400.0,22.21,22.24,22.2,22.24,9400.0
2010-06-18 14:10:00,22.24,22.29,22.24,22.26,10000.0,22.24,22.29,22.24,22.26,10000.0
2010-06-18 14:15:00,22.28,22.28,22.26,22.26,4400.0,22.28,22.28,22.26,22.26,4400.0
2010-06-18 14:20:00,22.24,22.25,22.18,22.2,7400.0,22.24,22.25,22.18,22.2,7400.0
2010-06-18 14:25:00,22.2,22.25,22.19,22.25,7200.0,22.2,22.25,22.19,22.25,7200.0
2010-06-18 14:30:00,22.24,22.24,22.23,22.23,12400.0,22.24,22.24,22.23,22.23,12400.0
2010-06-18 14:35:00,22.24,22.24,22.18,22.22,13600.0,22.24,22.24,22.18,22.22,13600.0
2010-06-18 14:40:00,22.24,22.28,22.24,22.25,7200.0,22.24,22.28,22.24,22.25,7200.0
2010-06-18 14:45:00,22.25,22.27,22.24,22.25,8000.0,22.25,22.27,22.24,22.25,8000.0
2010-06-18 14:50:00,22.24,22.26,22.23,22.23,5000.0,22.24,22.26,22.23,22.23,5000.0
2010-06-18 14:55:00,22.24,22.25,22.23,22.24,11800.0,22.24,22.25,22.23,22.24,11800.0
2010-06-18 15:00:00,22.23,22.24,22.18,22.19,15000.0,22.23,22.24,22.18,22.19,15000.0
2010-06-18 15:05:00,22.18,22.18,22.14,22.17,19200.0,22.18,22.18,22.14,22.17,19200.0
2010-06-18 15:10:00,22.17,22.2,22.17,22.2,6600.0,22.17,22.2,22.17,22.2,6600.0
2010-06-18 15:15:00,22.2,22.21,22.16,22.18,13600.0,22.2,22.21,22.16,22.18,13600.0
2010-06-18 15:20:00,22.18,22.22,22.15,22.19,35000.0,22.18,22.22,22.15,22.19,35000.0
2010-06-18 15:25:00,22.21,22.24,22.19,22.19,20600.0,22.21,22.24,22.19,22.19,20600.0
2010-06-18 15:30:00,22.2,22.21,22.19,22.2,16400.0,22.2,22.21,22.19,22.2,16400.0
2010-06-18 15:35:00,22.2,22.25,22.2,22.23,24000.0,22.2,22.25,22.2,22.23,24000.0
2010-06-18 15:40:00,22.23,22.24,22.2,22.22,19800.0,22.23,22.24,22.2,22.22,19800.0
2010-06-18 15:45:00,22.22,22.24,22.2,22.2,40000.0,22.22,22.24,22.2,22.2,40000.0
2010-06-18 15:50:00,22.21,22.22,22.16,22.18,87800.0,22.21,22.22,22.16,22.18,87800.0
2010-06-18 15:55:00,22.18,22.2,22.09,22.1,192800.0,22.18,22.2,22.09,22.1,192800.0
2010-06-21 09:30:00,22.9,22.9,22.55,22.6,244800.0,22.9,22.9,22.55,22.6,244800.0
2010-06-21 09:35:00,22.6,22.7,22.5,22.5,108000.0,22.6,22.7,22.5,22.5,108000.0
2010-06-21 09:40:00,22.5,22.53,22.33,22.33,108600.0,22.5,22.53,22.33,22.33,108600.0
2010-06-21 09:45:00,22.33,22.36,22.22,22.36,73800.0,22.33,22.36,22.22,22.36,73800.0
2010-06-21 09:50:00,22.36,22.5,22.36,22.43,84000.0,22.36,22.5,22.36,22.43,84000.0
2010-06-21 09:55:00,22.45,22.52,22.44,22.46,47600.0,22.45,22.52,22.44,22.46,47600.0
2010-06-21 10:00:00,22.47,22.59,22.43,22.57,71000.0,22.47,22.59,22.43,22.57,71000.0
2010-06-21 10:05:00,22.57,22.71,22.57,22.68,68800.0,22.57,22.71,22.57,22.68,68800.0
2010-06-21 10:10:00,22.67,22.78,22.66,22.78,56800.0,22.67,22.78,22.66,22.78,56800.0
2010-06-21 10:15:00,22.78,22.87,22.74,22.74,76800.0,22.78,22.87,22.74,22.74,76800.0
2010-06-21 10:20:00,22.74,22.86,22.73,22.78,65000.0,22.74,22.86,22.73,22.78,65000.0
2010-06-21 10:25:00,22.78,22.82,22.73,22.74,48400.0,22.78,22.82,22.73,22.74,48400.0
2010-06-21 10:30:00,22.72,22.72,22.62,22.63,54000.0,22.72,22.72,22.62,22.63,54000.0
2010-06-21 10:35:00,22.65,22.68,22.58,22.64,31200.0,22.65,22.68,22.58,22.64,31200.0
2010-06-21 10:40:00,22.64,22.69,22.61,22.61,35800.0,22.64,22.69,22.61,22.61,35800.0
2010-06-21 10:45:00,22.62,22.68,22.54,22.54,20600.0,22.62,22.68,22.54,22.54,20600.0
2010-06-21 10:50:00,22.53,22.53,22.4,22.49,32800.0,22.53,22.53,22.4,22.49,32800.0
2010-06-21 10:55:00,22.49,22.52,22.45,22.48,28600.0,22.49,22.52,22.45,22.48,28600.0
2010-06-21 11:00:00,22.48,22.48,22.36,22.46,31800.0,22.48,22.48,22.36,22.46,31800.0
2010-06-21 11:05:00,22.47,22.47,22.4,22.43,21600.0,22.47,22.47,22.4,22.43,21600.0
2010-06-21 11:10:00,22.4,22.42,22.36,22.4,19200.0,22.4,22.42,22.36,22.4,19200.0
2010-06-21 11:15:00,22.39,22.4,22.34,22.4,26800.0,22.39,22.4,22.34,22.4,26800.0
2010-06-21 11:20:00,22.4,22.45,22.39,22.4,25800.0,22.4,22.45,22.39,22.4,25800.0
2010-06-21 11:25:00,22.41,22.43,22.36,22.4,34200.0,22.41,22.43,22.36,22.4,34200.0
2010-06-21 11:30:00,22.43,22.44,22.41,22.43,15800.0,22.43,22.44,22.41,22.43,15800.0
2010-06-21 11:35:00,22.43,22.44,22.41,22.42,27600.0,22.43,22.44,22.41,22.42,27600.0
2010-06-21 11:40:00,22.42,22.45,22.39,22.43,26200.0,22.42,22.45,22.39,22.43,26200.0
2010-06-21 11:45:00,22.42,22.43,22.34,22.34,24000.0,22.42,22.43,22.34,22.34,24000.0
2010-06-21 11:50:00,22.32,22.38,22.29,22.35,53800.0,22.32,22.38,22.29,22.35,53800.0
2010-06-21 11:55:00,22.35,22.35,22.31,22.34,13600.0,22.35,22.35,22.31,22.34,13600.0
2010-06-21 12:00:00,22.33,22.34,22.31,22.34,16200.0,22.33,22.34,22.31,22.34,16200.0
2010-06-21 12:05:00,22.32,22.32,22.25,22.25,33400.0,22.32,22.32,22.25,22.25,33400.0
2010-06-21 12:10:00,22.25,22.28,22.25,22.28,15800.0,22.25,22.28,22.25,22.28,15800.0
2010-06-21 12:15:00,22.28,22.28,22.25,22.26,12200.0,22.28,22.28,22.25,22.26,12200.0
2010-06-21 12:20:00,22.25,22.25,22.16,22.16,40600.0,22.25,22.25,22.16,22.16,40600.0
2010-06-21 12:25:00,22.15,22.17,22.13,22.14,15600.0,22.15,22.17,22.13,22.14,15600.0
2010-06-21 12:30:00,22.15,22.18,22.1,22.18,30200.0,22.15,22.18,22.1,22.18,30200.0
2010-06-21 12:35:00,22.17,22.21,22.1,22.14,35600.0,22.17,22.21,22.1,22.14,35600.0
2010-06-21 12:40:00,22.15,22.17,22.14,22.14,15000.0,22.15,22.17,22.14,22.14,15000.0
2010-06-21 12:45:00,22.15,22.17,22.13,22.14,36800.0,22.15,22.17,22.13,22.14,36800.0
2010-06-21 12:50:00,22.16,22.17,22.1,22.1,37000.0,22.16,22.17,22.1,22.1,37000.0
2010-06-21 12:55:00,22.1,22.1,22.03,22.05,51200.0,22.1,22.1,22.03,22.05,51200.0
2010-06-21 13:00:00,22.05,22.08,22.02,22.08,39600.0,22.05,22.08,22.02,22.08,39600.0
2010-06-21 13:05:00,22.08,22.14,22.08,22.11,18200.0,22.08,22.14,22.08,22.11,18200.0
2010-06-21 13:10:00,22.12,22.17,22.12,22.14,32200.0,22.12,22.17,22.12,22.14,32200.0
2010-06-21 13:15:00,22.14,22.17,22.11,22.13,37800.0,22.14,22.17,22.11,22.13,37800.0
2010-06-21 13:20:00,22.13,22.16,22.1,22.11,43000.0,22.13,22.16,22.1,22.11,43000.0
2010-06-21 13:25:00,22.11,22.23,22.11,22.22,17600.0,22.11,22.23,22.11,22.22,17600.0
2010-06-21 13:30:00,22.22,22.27,22.18,22.25,20200.0,22.22,22.27,22.18,22.25,20200.0
2010-06-21 13:35:00,22.25,22.25,22.1,22.1,24600.0,22.25,22.25,22.1,22.1,24600.0
2010-06-21 13:40:00,22.1,22.17,22.09,22.09,21000.0,22.1,22.17,22.09,22.09,21000.0
2010-06-21 13:45:00,22.09,22.14,22.07,22.13,20400.0,22.09,22.14,22.07,22.13,20400.0
2010-06-21 13:50:00,22.14,22.32,22.14,22.28,45400.0,22.14,22.32,22.14,22.28,45400.0
2010-06-21 13:55:00,22.27,22.31,22.24,22.25,41000.0,22.27,22.31,22.24,22.25,41000.0
2010-06-21 14:00:00,22.24,22.25,22.19,22.2,45000.0,22.24,22.25,22.19,22.2,45000.0
2010-06-21 14:05:00,22.18,22.33,22.13,22.25,39600.0,22.18,22.33,22.13,22.25,39600.0
2010-06-21 14:10:00,22.25,22.44,22.25,22.38,34600.0,22.25,22.44,22.25,22.38,34600.0
2010-06-21 14:15:00,22.39,22.42,22.27,22.34,54800.0,22.39,22.42,22.27,22.34,54800.0
2010-06-21 14:20:00,22.32,22.35,22.32,22.34,6600.0,22.32,22.35,22.32,22.34,6600.0
2010-06-21 14:25:00,22.35,22.35,22.21,22.21,28600.0,22.35,22.35,22.21,22.21,28600.0
2010-06-21 14:30:00,22.22,22.3,22.22,22.28,14600.0,22.22,22.3,22.22,22.28,14600.0
2010-06-21 14:35:00,22.28,22.32,22.26,22.3,6200.0,22.28,22.32,22.26,22.3,6200.0
2010-06-21 14:40:00,22.29,22.31,22.25,22.26,14000.0,22.29,22.31,22.25,22.26,14000.0
2010-06-21 14:45:00,22.26,22.26,22.15,22.15,20400.0,22.26,22.26,22.15,22.15,20400.0
2010-06-21 14:50:00,22.16,22.16,22.1,22.14,21600.0,22.16,22.16,22.1,22.14,21600.0
2010-06-21 14:55:00,22.13,22.14,22.07,22.08,31000.0,22.13,22.14,22.07,22.08,31000.0
2010-06-21 15:00:00,22.09,22.16,22.0,22.0,29600.0,22.09,22.16,22.0,22.0,29600.0
2010-06-21 15:05:00,22.0,22.04,21.94,21.94,62600.0,22.0,22.04,21.94,21.94,62600.0
2010-06-21 15:10:00,21.93,21.95,21.84,21.86,49400.0,21.93,21.95,21.84,21.86,49400.0
2010-06-21 15:15:00,21.88,21.93,21.75,21.75,45400.0,21.88,21.93,21.75,21.75,45400.0
2010-06-21 15:20:00,21.75,21.82,21.75,21.8,46800.0,21.75,21.82,21.75,21.8,46800.0
2010-06-21 15:25:00,21.8,21.92,21.77,21.83,47800.0,21.8,21.92,21.77,21.83,47800.0
2010-06-21 15:30:00,21.83,21.89,21.76,21.89,24400.0,21.83,21.89,21.76,21.89,24400.0
2010-06-21 15:35:00,21.89,21.89,21.76,21.85,28200.0,21.89,21.89,21.76,21.85,28200.0
2010-06-21 15:40:00,21.83,21.83,21.6,21.64,99800.0,21.83,21.83,21.6,21.64,99800.0
2010-06-21 15:45:00,21.65,21.67,21.55,21.6,110600.0,21.65,21.67,21.55,21.6,110600.0
2010-06-21 15:50:00,21.6,21.75,21.6,21.69,112400.0,21.6,21.75,21.6,21.69,112400.0
2010-06-21 15:55:00,21.68,21.77,21.67,21.74,61600.0,21.68,21.77,21.67,21.74,61600.0
2010-06-22 09:30:00,21.92,21.97,21.83,21.86,70000.0,21.92,21.97,21.83,21.86,70000.0
2010-06-22 09:35:00,21.87,22.05,21.87,21.94,57400.0,21.87,22.05,21.87,21.94,57400.0
2010-06-22 09:40:00,21.94,22.2,21.94,22.19,75400.0,21.94,22.2,21.94,22.19,75400.0
2010-06-22 09:45:00,22.23,22.35,22.18,22.18,113600.0,22.23,22.35,22.18,22.18,113600.0
2010-06-22 09:50:00,22.18,22.21,22.08,22.09,47400.0,22.18,22.21,22.08,22.09,47400.0
2010-06-22 09:55:00,22.08,22.12,21.96,21.97,56400.0,22.08,22.12,21.96,21.97,56400.0
2010-06-22 10:00:00,21.98,21.98,21.63,21.68,125200.0,21.98,21.98,21.63,21.68,125200.0
2010-06-22 10:05:00,21.7,21.73,21.58,21.7,97600.0,21.7,21.73,21.58,21.7,97600.0
2010-06-22 10:10:00,21.72,21.93,21.72,21.85,46400.0,21.72,21.93,21.72,21.85,46400.0
2010-06-22 10:15:00,21.86,21.89,21.7,21.72,36600.0,21.86,21.89,21.7,21.72,36600.0
2010-06-22 10:20:00,21.72,21.72,21.58,21.68,39200.0,21.72,21.72,21.58,21.68,39200.0
2010-06-22 10:25:00,21.68,21.79,21.65,21.68,18800.0,21.68,21.79,21.65,21.68,18800.0
2010-06-22 10:30:00,21.67,21.67,21.43,21.47,74400.0,21.67,21.67,21.43,21.47,74400.0
2010-06-22 10:35:00,21.43,21.53,21.36,21.53,77600.0,21.43,21.53,21.36,21.53,77600.0
2010-06-22 10:40:00,21.51,21.57,21.48,21.57,24800.0,21.51,21.57,21.48,21.57,24800.0
2010-06-22 10:45:00,21.57,21.57,21.45,21.52,13800.0,21.57,21.57,21.45,21.52,13800.0
2010-06-22 10:50:00,21.5,21.69,21.49,21.68,34600.0,21.5,21.69,21.49,21.68,34600.0
2010-06-22 10:55:00,21.68,21.73,21.63,21.67,21000.0,21.68,21.73,21.63,21.67,21000.0
2010-06-22 11:00:00,21.66,21.67,21.58,21.59,21000.0,21.66,21.67,21.58,21.59,21000.0
2010-06-22 11:05:00,21.59,21.59,21.41,21.5,32600.0,21.59,21.59,21.41,21.5,32600.0
2010-06-22 11:10:00,21.51,21.59,21.46,21.57,22000.0,21.51,21.59,21.46,21.57,22000.0
2010-06-22 11:15:00,21.6,21.61,21.52,21.52,11400.0,21.6,21.61,21.52,21.52,11400.0
2010-06-22 11:20:00,21.53,21.6,21.47,21.6,11200.0,21.53,21.6,21.47,21.6,11200.0
2010-06-22 11:25:00,21.6,21.64,21.56,21.64,36400.0,21.6,21.64,21.56,21.64,36400.0
2010-06-22 11:30:00,21.64,21.82,21.62,21.81,32000.0,21.64,21.82,21.62,21.81,32000.0
2010-06-22 11:35:00,21.86,21.94,21.85,21.89,14800.0,21.86,21.94,21.85,21.89,14800.0
2010-06-22 11:40:00,21.9,21.93,21.83,21.83,72400.0,21.9,21.93,21.83,21.83,72400.0
2010-06-22 11:45:00,21.83,21.91,21.83,21.91,51400.0,21.83,21.91,21.83,21.91,51400.0
2010-06-22 11:50:00,21.89,21.93,21.89,21.9,80800.0,21.89,21.93,21.89,21.9,80800.0
2010-06-22 11:55:00,21.93,21.93,21.85,21.88,51800.0,21.93,21.93,21.85,21.88,51800.0
2010-06-22 12:00:00,21.88,21.93,21.86,21.89,24600.0,21.88,21.93,21.86,21.89,24600.0
2010-06-22 12:05:00,21.9,21.97,21.9,21.95,40800.0,21.9,21.97,21.9,21.95,40800.0
2010-06-22 12:10:00,21.95,21.95,21.9,21.92,36400.0,21.95,21.95,21.9,21.92,36400.0
2010-06-22 12:15:00,21.91,21.95,21.87,21.95,65600.0,21.91,21.95,21.87,21.95,65600.0
2010-06-22 12:20:00,21.95,22.0,21.93,22.0,60000.0,21.95,22.0,21.93,22.0,60000.0
2010-06-22 12:25:00,21.99,22.04,21.87,21.88,53200.0,21.99,22.04,21.87,21.88,53200.0
2010-06-22 12:30:00,21.87,21.88,21.82,21.84,31800.0,21.87,21.88,21.82,21.84,31800.0
2010-06-22 12:35:00,21.86,21.86,21.73,21.82,52000.0,21.86,21.86,21.73,21.82,52000.0
2010-06-22 12:40:00,21.81,21.84,21.71,21.72,55800.0,21.81,21.84,21.71,21.72,55800.0
2010-06-22 12:45:00,21.72,21.75,21.68,21.73,86400.0,21.72,21.75,21.68,21.73,86400.0
2010-06-22 12:50:00,21.73,21.77,21.72,21.73,25400.0,21.73,21.77,21.72,21.73,25400.0
2010-06-22 12:55:00,21.73,21.78,21.72,21.74,91600.0,21.73,21.78,21.72,21.74,91600.0
2010-06-22 13:00:00,21.74,21.74,21.67,21.67,35600.0,21.74,21.74,21.67,21.67,35600.0
2010-06-22 13:05:00,21.67,21.67,21.65,21.65,20200.0,21.67,21.67,21.65,21.65,20200.0
2010-06-22 13:10:00,21.65,21.65,21.58,21.61,56400.0,21.65,21.65,21.58,21.61,56400.0
2010-06-22 13:15:00,21.61,21.63,21.61,21.61,43400.0,21.61,21.63,21.61,21.61,43400.0
2010-06-22 13:20:00,21.62,21.63,21.52,21.53,47400.0,21.62,21.63,21.52,21.53,47400.0
2010-06-22 13:25:00,21.53,21.55,21.41,21.43,40400.0,21.53,21.55,21.41,21.43,40400.0
2010-06-22 13:30:00,21.43,21.5,21.43,21.5,50600.0,21.43,21.5,21.43,21.5,50600.0
2010-06-22 13:35:00,21.48,21.56,21.48,21.55,55000.0,21.48,21.56,21.48,21.55,55000.0
2010-06-22 13:40:00,21.55,21.69,21.55,21.68,36400.0,21.55,21.69,21.55,21.68,36400.0
2010-06-22 13:45:00,21.68,21.7,21.64,21.67,55000.0,21.68,21.7,21.64,21.67,55000.0
2010-06-22 13:50:00,21.67,21.68,21.55,21.57,69600.0,21.67,21.68,21.55,21.57,69600.0
2010-06-22 13:55:00,21.57,21.61,21.48,21.51,78400.0,21.57,21.61,21.48,21.51,78400.0
2010-06-22 14:00:00,21.52,21.53,21.42,21.42,45200.0,21.52,21.53,21.42,21.42,45200.0
2010-06-22 14:05:00,21.41,21.45,21.29,21.31,59400.0,21.41,21.45,21.29,21.31,59400.0
2010-06-22 14:10:00,21.31,21.42,21.31,21.35,31600.0,21.31,21.42,21.31,21.35,31600.0
2010-06-22 14:15:00,21.35,21.43,21.35,21.39,34800.0,21.35,21.43,21.35,21.39,34800.0
2010-06-22 14:20:00,21.38,21.38,21.3,21.3,26000.0,21.38,21.38,21.3,21.3,26000.0
2010-06-22 14:25:00,21.27,21.31,21.21,21.31,61600.0,21.27,21.31,21.21,21.31,61600.0
2010-06-22 14:30:00,21.3,21.33,21.25,21.32,23200.0,21.3,21.33,21.25,21.32,23200.0
2010-06-22 14:35:00,21.32,21.39,21.25,21.25,24800.0,21.32,21.39,21.25,21.25,24800.0
2010-06-22 14:40:00,21.25,21.25,21.07,21.07,77200.0,21.25,21.25,21.07,21.07,77200.0
2010-06-22 14:45:00,21.07,21.13,20.97,20.98,143800.0,21.07,21.13,20.97,20.98,143800.0
2010-06-22 14:50:00,20.99,21.05,20.96,21.04,63600.0,20.99,21.05,20.96,21.04,63600.0
2010-06-22 14:55:00,21.05,21.06,20.83,20.91,117200.0,21.05,21.06,20.83,20.91,117200.0
2010-06-22 15:00:00,20.92,20.99,20.88,20.97,49800.0,20.92,20.99,20.88,20.97,49800.0
2010-06-22 15:05:00,20.99,21.05,20.9,20.92,59400.0,20.99,21.05,20.9,20.92,59400.0
2010-06-22 15:10:00,20.92,21.0,20.85,20.96,59800.0,20.92,21.0,20.85,20.96,59800.0
2010-06-22 15:15:00,20.96,21.02,20.92,21.02,33600.0,20.96,21.02,20.92,21.02,33600.0
2010-06-22 15:20:00,21.01,21.02,20.89,20.89,47600.0,21.01,21.02,20.89,20.89,47600.0
2010-06-22 15:25:00,20.89,20.97,20.83,20.84,46600.0,20.89,20.97,20.83,20.84,46600.0
2010-06-22 15:30:00,20.85,20.86,20.73,20.82,87800.0,20.85,20.86,20.73,20.82,87800.0
2010-06-22 15:35:00,20.82,20.9,20.75,20.87,94600.0,20.82,20.9,20.75,20.87,94600.0
2010-06-22 15:40:00,20.87,20.87,20.77,20.79,109400.0,20.87,20.87,20.77,20.79,109400.0
2010-06-22 15:45:00,20.8,20.84,20.63,20.71,165400.0,20.8,20.84,20.63,20.71,165400.0
2010-06-22 15:50:00,20.71,20.76,20.65,20.71,99000.0,20.71,20.76,20.65,20.71,99000.0
2010-06-22 15:55:00,20.73,20.77,20.67,20.71,116600.0,20.73,20.77,20.67,20.71,116600.0
2010-06-23 09:30:00,20.74,20.76,20.02,20.2,338200.0,20.74,20.76,20.02,20.2,338200.0
2010-06-23 09:35:00,20.2,20.4,20.2,20.31,92200.0,20.2,20.4,20.2,20.31,92200.0
2010-06-23 09:40:00,20.25,20.34,20.2,20.26,103600.0,20.25,20.34,20.2,20.26,103600.0
2010-06-23 09:45:00,20.26,20.38,20.23,20.28,63600.0,20.26,20.38,20.23,20.28,63600.0
2010-06-23 09:50:00,20.27,20.36,20.25,20.32,52200.0,20.27,20.36,20.25,20.32,52200.0
2010-06-23 09:55:00,20.31,20.49,20.29,20.49,47600.0,20.31,20.49,20.29,20.49,47600.0
2010-06-23 10:00:00,20.47,20.47,20.2,20.21,152200.0,20.47,20.47,20.2,20.21,152200.0
2010-06-23 10:05:00,20.21,20.25,20.02,20.06,158400.0,20.21,20.25,20.02,20.06,158400.0
2010-06-23 10:10:00,20.07,20.23,20.05,20.23,61000.0,20.07,20.23,20.05,20.23,61000.0
2010-06-23 10:15:00,20.24,20.25,20.13,20.22,70000.0,20.24,20.25,20.13,20.22,70000.0
2010-06-23 10:20:00,20.23,20.26,20.19,20.2,64400.0,20.23,20.26,20.19,20.2,64400.0
2010-06-23 10:25:00,20.18,20.2,20.06,20.07,17000.0,20.18,20.2,20.06,20.07,17000.0
2010-06-23 10:30:00,20.1,20.45,20.08,20.45,104000.0,20.1,20.45,20.08,20.45,104000.0
2010-06-23 10:35:00,20.43,20.48,20.38,20.46,43800.0,20.43,20.48,20.38,20.46,43800.0
2010-06-23 10:40:00,20.46,20.48,20.34,20.48,53800.0,20.46,20.48,20.34,20.48,53800.0
2010-06-23 10:45:00,20.49,20.57,20.47,20.53,37800.0,20.49,20.57,20.47,20.53,37800.0
2010-06-23 10:50:00,20.53,20.61,20.53,20.58,38400.0,20.53,20.61,20.53,20.58,38400.0
2010-06-23 10:55:00,20.6,20.73,20.6,20.64,53600.0,20.6,20.73,20.6,20.64,53600.0
2010-06-23 11:00:00,20.61,20.61,20.5,20.56,24800.0,20.61,20.61,20.5,20.56,24800.0
2010-06-23 11:05:00,20.54,20.63,20.53,20.62,70600.0,20.54,20.63,20.53,20.62,70600.0
2010-06-23 11:10:00,20.61,20.61,20.53,20.54,32000.0,20.61,20.61,20.53,20.54,32000.0
2010-06-23 11:15:00,20.55,20.58,20.52,20.52,25600.0,20.55,20.58,20.52,20.52,25600.0
2010-06-23 11:20:00,20.53,20.63,20.52,20.61,57400.0,20.53,20.63,20.52,20.61,57400.0
2010-06-23 11:25:00,20.61,20.68,20.61,20.67,22800.0,20.61,20.68,20.61,20.67,22800.0
2010-06-23 11:30:00,20.66,20.7,20.66,20.67,23800.0,20.66,20.7,20.66,20.67,23800.0
2010-06-23 11:35:00,20.67,20.7,20.66,20.68,33800.0,20.67,20.7,20.66,20.68,33800.0
2010-06-23 11:40:00,20.7,20.71,20.68,20.68,28800.0,20.7,20.71,20.68,20.68,28800.0
2010-06-23 11:45:00,20.68,20.68,20.66,20.67,21200.0,20.68,20.68,20.66,20.67,21200.0
2010-06-23 11:50:00,20.67,20.68,20.59,20.59,25000.0,20.67,20.68,20.59,20.59,25000.0
2010-06-23 11:55:00,20.57,20.72,20.57,20.72,16800.0,20.57,20.72,20.57,20.72,16800.0
2010-06-23 12:00:00,20.7,20.71,20.68,20.7,18800.0,20.7,20.71,20.68,20.7,18800.0
2010-06-23 12:05:00,20.7,20.7,20.67,20.67,35400.0,20.7,20.7,20.67,20.67,35400.0
2010-06-23 12:10:00,20.67,20.68,20.58,20.59,9800.0,20.67,20.68,20.58,20.59,9800.0
2010-06-23 12:15:00,20.57,20.65,20.55,20.65,22200.0,20.57,20.65,20.55,20.65,22200.0
2010-06-23 12:20:00,20.66,20.66,20.61,20.61,36400.0,20.66,20.66,20.61,20.61,36400.0
2010-06-23 12:25:00,20.61,20.7,20.61,20.7,28200.0,20.61,20.7,20.61,20.7,28200.0
2010-06-23 12:30:00,20.7,20.7,20.66,20.7,38200.0,20.7,20.7,20.66,20.7,38200.0
2010-06-23 12:35:00,20.7,20.7,20.69,20.69,22400.0,20.7,20.7,20.69,20.69,22400.0
2010-06-23 12:40:00,20.69,20.7,20.68,20.7,43800.0,20.69,20.7,20.68,20.7,43800.0
2010-06-23 12:45:00,20.7,20.7,20.7,20.7,32400.0,20.7,20.7,20.7,20.7,32400.0
2010-06-23 12:50:00,20.72,20.85,20.7,20.8,47000.0,20.72,20.85,20.7,20.8,47000.0
2010-06-23 12:55:00,20.81,20.9,20.8,20.88,33600.0,20.81,20.9,20.8,20.88,33600.0
2010-06-23 13:00:00,20.88,20.98,20.88,20.92,32400.0,20.88,20.98,20.88,20.92,32400.0
2010-06-23 13:05:00,20.93,20.98,20.88,20.98,11400.0,20.93,20.98,20.88,20.98,11400.0
2010-06-23 13:10:00,20.98,21.06,20.98,21.0,19600.0,20.98,21.06,20.98,21.0,19600.0
2010-06-23 13:15:00,21.0,21.0,20.93,20.96,32800.0,21.0,21.0,20.93,20.96,32800.0
2010-06-23 13:20:00,20.97,20.99,20.94,20.97,31800.0,20.97,20.99,20.94,20.97,31800.0
2010-06-23 13:25:00,20.96,20.99,20.94,20.98,21200.0,20.96,20.99,20.94,20.98,21200.0
2010-06-23 13:30:00,20.98,21.0,20.95,20.96,19600.0,20.98,21.0,20.95,20.96,19600.0
2010-06-23 13:35:00,20.96,21.07,20.96,21.05,18400.0,20.96,21.07,20.96,21.05,18400.0
2010-06-23 13:40:00,21.04,21.04,21.01,21.03,18200.0,21.04,21.04,21.01,21.03,18200.0
2010-06-23 13:45:00,21.02,21.05,21.0,21.03,45800.0,21.02,21.05,21.0,21.03,45800.0
2010-06-23 13:50:00,21.03,21.06,21.02,21.04,32000.0,21.03,21.06,21.02,21.04,32000.0
2010-06-23 13:55:00,21.05,21.12,21.04,21.09,16800.0,21.05,21.12,21.04,21.09,16800.0
2010-06-23 14:00:00,21.1,21.18,21.06,21.17,53200.0,21.1,21.18,21.06,21.17,53200.0
2010-06-23 14:05:00,21.17,21.18,21.12,21.13,34000.0,21.17,21.18,21.12,21.13,34000.0
2010-06-23 14:10:00,21.13,21.14,20.99,21.05,19600.0,21.13,21.14,20.99,21.05,19600.0
2010-06-23 14:15:00,21.05,21.09,20.89,21.03,30000.0,21.05,21.09,20.89,21.03,30000.0
2010-06-23 14:20:00,21.03,21.03,20.88,20.93,19000.0,21.03,21.03,20.88,20.93,19000.0
2010-06-23 14:25:00,20.89,21.05,20.88,21.03,10400.0,20.89,21.05,20.88,21.03,10400.0
2010-06-23 14:30:00,21.05,21.25,21.05,21.15,69200.0,21.05,21.25,21.05,21.15,69200.0
2010-06-23 14:35:00,21.17,21.23,21.07,21.07,27400.0,21.17,21.23,21.07,21.07,27400.0
2010-06-23 14:40:00,21.11,21.13,21.04,21.04,35200.0,21.11,21.13,21.04,21.04,35200.0
2010-06-23 14:45:00,21.04,21.1,21.0,21.07,58000.0,21.04,21.1,21.0,21.07,58000.0
2010-06-23 14:50:00,21.06,21.11,20.93,21.1,30600.0,21.06,21.11,20.93,21.1,30600.0
2010-06-23 14:55:00,21.09,21.1,20.98,21.01,26200.0,21.09,21.1,20.98,21.01,26200.0
2010-06-23 15:00:00,21.0,21.1,21.0,21.05,44800.0,21.0,21.1,21.0,21.05,44800.0
2010-06-23 15:05:00,21.03,21.03,20.84,20.89,24400.0,21.03,21.03,20.84,20.89,24400.0
2010-06-23 15:10:00,20.91,20.96,20.86,20.93,50600.0,20.91,20.96,20.86,20.93,50600.0
2010-06-23 15:15:00,20.93,20.98,20.86,20.95,15800.0,20.93,20.98,20.86,20.95,15800.0
2010-06-23 15:20:00,20.94,20.98,20.89,20.98,15800.0,20.94,20.98,20.89,20.98,15800.0
2010-06-23 15:25:00,20.98,21.06,20.95,21.04,50800.0,20.98,21.06,20.95,21.04,50800.0
2010-06-23 15:30:00,21.03,21.04,20.91,20.96,33400.0,21.03,21.04,20.91,20.96,33400.0
2010-06-23 15:35:00,20.96,21.08,20.95,21.08,34000.0,20.96,21.08,20.95,21.08,34000.0
2010-06-23 15:40:00,21.07,21.15,20.95,21.11,54600.0,21.07,21.15,20.95,21.11,54600.0
2010-06-23 15:45:00,21.11,21.14,21.05,21.1,47200.0,21.11,21.14,21.05,21.1,47200.0
2010-06-23 15:50:00,21.09,21.13,21.0,21.06,55000.0,21.09,21.13,21.0,21.06,55000.0
2010-06-23 15:55:00,21.06,21.06,20.95,21.0,65000.0,21.06,21.06,20.95,21.0,65000.0
2010-06-24 09:30:00,20.88,20.99,20.86,20.96,51800.0,20.88,20.99,20.86,20.96,51800.0
2010-06-24 09:35:00,20.96,21.12,20.92,21.04,35200.0,20.96,21.12,20.92,21.04,35200.0
2010-06-24 09:40:00,20.96,21.0,20.86,20.86,63400.0,20.96,21.0,20.86,20.86,63400.0
2010-06-24 09:45:00,20.85,20.95,20.75,20.77,44800.0,20.85,20.95,20.75,20.77,44800.0
2010-06-24 09:50:00,20.73,20.75,20.55,20.59,51000.0,20.73,20.75,20.55,20.59,51000.0
2010-06-24 09:55:00,20.59,20.59,20.27,20.38,102000.0,20.59,20.59,20.27,20.38,102000.0
2010-06-24 10:00:00,20.38,20.58,20.38,20.58,34000.0,20.38,20.58,20.38,20.58,34000.0
2010-06-24 10:05:00,20.56,20.81,20.55,20.79,41400.0,20.56,20.81,20.55,20.79,41400.0
2010-06-24 10:10:00,20.79,20.81,20.65,20.66,27600.0,20.79,20.81,20.65,20.66,27600.0
2010-06-24 10:15:00,20.64,20.79,20.61,20.78,56200.0,20.64,20.79,20.61,20.78,56200.0
2010-06-24 10:20:00,20.77,20.92,20.77,20.84,23000.0,20.77,20.92,20.77,20.84,23000.0
2010-06-24 10:25:00,20.84,20.96,20.84,20.84,10200.0,20.84,20.96,20.84,20.84,10200.0
2010-06-24 10:30:00,20.85,20.88,20.79,20.82,83200.0,20.85,20.88,20.79,20.82,83200.0
2010-06-24 10:35:00,20.83,20.98,20.8,20.95,43600.0,20.83,20.98,20.8,20.95,43600.0
2010-06-24 10:40:00,20.95,20.95,20.63,20.64,28600.0,20.95,20.95,20.63,20.64,28600.0
2010-06-24 10:45:00,20.64,20.86,20.64,20.86,53600.0,20.64,20.86,20.64,20.86,53600.0
2010-06-24 10:50:00,20.86,20.86,20.7,20.7,46400.0,20.86,20.86,20.7,20.7,46400.0
2010-06-24 10:55:00,20.7,20.88,20.7,20.8,44800.0,20.7,20.88,20.7,20.8,44800.0
2010-06-24 11:00:00,20.79,20.79,20.7,20.73,51200.0,20.79,20.79,20.7,20.73,51200.0
2010-06-24 11:05:00,20.75,20.75,20.53,20.6,36600.0,20.75,20.75,20.53,20.6,36600.0
2010-06-24 11:10:00,20.6,20.66,20.55,20.59,61200.0,20.6,20.66,20.55,20.59,61200.0
2010-06-24 11:15:00,20.6,20.69,20.58,20.64,35600.0,20.6,20.69,20.58,20.64,35600.0
2010-06-24 11:20:00,20.64,20.68,20.6,20.68,25800.0,20.64,20.68,20.6,20.68,25800.0
2010-06-24 11:25:00,20.68,20.78,20.68,20.77,33600.0,20.68,20.78,20.68,20.77,33600.0
2010-06-24 11:30:00,20.77,20.79,20.67,20.67,67400.0,20.77,20.79,20.67,20.67,67400.0
2010-06-24 11:35:00,20.7,20.7,20.6,20.61,46000.0,20.7,20.7,20.6,20.61,46000.0
2010-06-24 11:40:00,20.61,20.7,20.56,20.67,60200.0,20.61,20.7,20.56,20.67,60200.0
2010-06-24 11:45:00,20.67,20.74,20.67,20.74,29200.0,20.67,20.74,20.67,20.74,29200.0
2010-06-24 11:50:00,20.73,20.75,20.7,20.73,53000.0,20.73,20.75,20.7,20.73,53000.0
2010-06-24 11:55:00,20.75,20.81,20.7,20.73,26000.0,20.75,20.81,20.7,20.73,26000.0
2010-06-24 12:00:00,20.73,20.86,20.73,20.85,16000.0,20.73,20.86,20.73,20.85,16000.0
2010-06-24 12:05:00,20.85,20.85,20.78,20.82,13600.0,20.85,20.85,20.78,20.82,13600.0
2010-06-24 12:10:00,20.82,20.85,20.82,20.83,13200.0,20.82,20.85,20.82,20.83,13200.0
2010-06-24 12:15:00,20.79,20.85,20.78,20.83,12400.0,20.79,20.85,20.78,20.83,12400.0
2010-06-24 12:20:00,20.81,20.91,20.81,20.82,28800.0,20.81,20.91,20.81,20.82,28800.0
2010-06-24 12:25:00,20.81,20.85,20.8,20.84,27600.0,20.81,20.85,20.8,20.84,27600.0
2010-06-24 12:30:00,20.84,20.88,20.83,20.86,32800.0,20.84,20.88,20.83,20.86,32800.0
2010-06-24 12:35:00,20.86,20.86,20.79,20.8,25200.0,20.86,20.86,20.79,20.8,25200.0
2010-06-24 12:40:00,20.78,20.86,20.66,20.67,26800.0,20.78,20.86,20.66,20.67,26800.0
2010-06-24 12:45:00,20.65,20.8,20.65,20.8,24800.0,20.65,20.8,20.65,20.8,24800.0
2010-06-24 12:50:00,20.81,20.83,20.74,20.82,50800.0,20.81,20.83,20.74,20.82,50800.0
2010-06-24 12:55:00,20.82,20.84,20.8,20.81,16800.0,20.82,20.84,20.8,20.81,16800.0
2010-06-24 13:00:00,20.81,20.98,20.79,20.9,43400.0,20.81,20.98,20.79,20.9,43400.0
2010-06-24 13:05:00,20.89,20.89,20.8,20.81,23600.0,20.89,20.89,20.8,20.81,23600.0
2010-06-24 13:10:00,20.82,21.0,20.82,21.0,26000.0,20.82,21.0,20.82,21.0,26000.0
2010-06-24 13:15:00,21.0,21.0,20.93,20.96,38800.0,21.0,21.0,20.93,20.96,38800.0
2010-06-24 13:20:00,20.97,20.99,20.88,20.9,52000.0,20.97,20.99,20.88,20.9,52000.0
2010-06-24 13:25:00,20.9,20.9,20.77,20.78,26800.0,20.9,20.9,20.77,20.78,26800.0
2010-06-24 13:30:00,20.78,20.86,20.77,20.86,73800.0,20.78,20.86,20.77,20.86,73800.0
2010-06-24 13:35:00,20.86,21.0,20.86,20.94,43000.0,20.86,21.0,20.86,20.94,43000.0
2010-06-24 13:40:00,20.93,20.98,20.85,20.9,87200.0,20.93,20.98,20.85,20.9,87200.0
2010-06-24 13:45:00,20.91,20.96,20.85,20.96,66200.0,20.91,20.96,20.85,20.96,66200.0
2010-06-24 13:50:00,20.98,21.12,20.95,21.07,60400.0,20.98,21.12,20.95,21.07,60400.0
2010-06-24 13:55:00,21.08,21.35,21.08,21.27,101000.0,21.08,21.35,21.08,21.27,101000.0
2010-06-24 14:00:00,21.24,21.28,21.21,21.22,22800.0,21.24,21.28,21.21,21.22,22800.0
2010-06-24 14:05:00,21.22,21.23,21.13,21.13,75600.0,21.22,21.23,21.13,21.13,75600.0
2010-06-24 14:10:00,21.13,21.14,21.05,21.07,27800.0,21.13,21.14,21.05,21.07,27800.0
2010-06-24 14:15:00,21.06,21.08,21.0,21.08,57000.0,21.06,21.08,21.0,21.08,57000.0
2010-06-24 14:20:00,21.08,21.09,21.03,21.08,24000.0,21.08,21.09,21.03,21.08,24000.0
2010-06-24 14:25:00,21.09,21.16,21.04,21.07,44200.0,21.09,21.16,21.04,21.07,44200.0
2010-06-24 14:30:00,21.05,21.08,20.92,20.93,42400.0,21.05,21.08,20.92,20.93,42400.0
2010-06-24 14:35:00,20.96,20.96,20.79,20.84,67600.0,20.96,20.96,20.79,20.84,67600.0
2010-06-24 14:40:00,20.84,20.86,20.77,20.82,34400.0,20.84,20.86,20.77,20.82,34400.0
2010-06-24 14:45:00,20.82,20.86,20.69,20.72,47600.0,20.82,20.86,20.69,20.72,47600.0
2010-06-24 14:50:00,20.72,20.75,20.58,20.63,50400.0,20.72,20.75,20.58,20.63,50400.0
2010-06-24 14:55:00,20.65,20.65,20.56,20.63,53800.0,20.65,20.65,20.56,20.63,53800.0
2010-06-24 15:00:00,20.63,20.65,20.59,20.64,77800.0,20.63,20.65,20.59,20.64,77800.0
2010-06-24 15:05:00,20.64,20.65,20.54,20.55,37400.0,20.64,20.65,20.54,20.55,37400.0
2010-06-24 15:10:00,20.54,20.58,20.5,20.52,69000.0,20.54,20.58,20.5,20.52,69000.0
2010-06-24 15:15:00,20.5,20.56,20.5,20.52,72000.0,20.5,20.56,20.5,20.52,72000.0
2010-06-24 15:20:00,20.53,20.56,20.5,20.5,28800.0,20.53,20.56,20.5,20.5,28800.0
2010-06-24 15:25:00,20.52,20.59,20.5,20.52,57600.0,20.52,20.59,20.5,20.52,57600.0
2010-06-24 15:30:00,20.53,20.63,20.52,20.61,67600.0,20.53,20.63,20.52,20.61,67600.0
2010-06-24 15:35:00,20.61,20.78,20.61,20.77,122600.0,20.61,20.78,20.61,20.77,122600.0
2010-06-24 15:40:00,20.77,20.88,20.67,20.86,124000.0,20.77,20.88,20.67,20.86,124000.0
2010-06-24 15:45:00,20.86,20.9,20.74,20.86,139800.0,20.86,20.9,20.74,20.86,139800.0
2010-06-24 15:50:00,20.88,20.95,20.83,20.88,160200.0,20.88,20.95,20.83,20.88,160200.0
2010-06-24 15:55:00,20.88,20.98,20.87,20.96,197400.0,20.88,20.98,20.87,20.96,197400.0
2010-06-25 09:30:00,20.97,21.13,20.85,21.1,83600.0,20.97,21.13,20.85,21.1,83600.0
2010-06-25 09:35:00,21.12,21.15,20.93,21.07,48600.0,21.12,21.15,20.93,21.07,48600.0
2010-06-25 09:40:00,21.06,21.08,20.93,20.96,40800.0,21.06,21.08,20.93,20.96,40800.0
2010-06-25 09:45:00,20.9,21.04,20.89,20.89,48800.0,20.9,21.04,20.89,20.89,48800.0
2010-06-25 09:50:00,20.9,20.91,20.8,20.85,33600.0,20.9,20.91,20.8,20.85,33600.0
2010-06-25 09:55:00,20.86,21.0,20.85,20.98,93200.0,20.86,21.0,20.85,20.98,93200.0
2010-06-25 10:00:00,20.97,20.99,20.91,20.92,48600.0,20.97,20.99,20.91,20.92,48600.0
2010-06-25 10:05:00,20.92,20.96,20.86,20.92,60200.0,20.92,20.96,20.86,20.92,60200.0
2010-06-25 10:10:00,20.88,20.98,20.85,20.97,71800.0,20.88,20.98,20.85,20.97,71800.0
2010-06-25 10:15:00,20.96,20.96,20.82,20.85,29600.0,20.96,20.96,20.82,20.85,29600.0
2010-06-25 10:20:00,20.85,20.9,20.67,20.67,54200.0,20.85,20.9,20.67,20.67,54200.0
2010-06-25 10:25:00,20.68,20.74,20.64,20.7,25600.0,20.68,20.74,20.64,20.7,25600.0
2010-06-25 10:30:00,20.7,20.71,20.55,20.66,46400.0,20.7,20.71,20.55,20.66,46400.0
2010-06-25 10:35:00,20.66,20.7,20.53,20.56,45600.0,20.66,20.7,20.53,20.56,45600.0
2010-06-25 10:40:00,20.58,20.69,20.57,20.65,43000.0,20.58,20.69,20.57,20.65,43000.0
2010-06-25 10:45:00,20.66,20.68,20.58,20.67,17200.0,20.66,20.68,20.58,20.67,17200.0
2010-06-25 10:50:00,20.67,20.68,20.5,20.5,57200.0,20.67,20.68,20.5,20.5,57200.0
2010-06-25 10:55:00,20.5,20.59,20.5,20.54,39600.0,20.5,20.59,20.5,20.54,39600.0
2010-06-25 11:00:00,20.56,20.57,20.5,20.53,44400.0,20.56,20.57,20.5,20.53,44400.0
2010-06-25 11:05:00,20.54,20.68,20.54,20.64,49800.0,20.54,20.68,20.54,20.64,49800.0
2010-06-25 11:10:00,20.66,20.66,20.43,20.45,75200.0,20.66,20.66,20.43,20.45,75200.0
2010-06-25 11:15:00,20.46,20.52,20.46,20.48,37800.0,20.46,20.52,20.46,20.48,37800.0
2010-06-25 11:20:00,20.49,20.53,20.43,20.47,55400.0,20.49,20.53,20.43,20.47,55400.0
2010-06-25 11:25:00,20.49,20.63,20.44,20.62,48400.0,20.49,20.63,20.44,20.62,48400.0
2010-06-25 11:30:00,20.65,20.65,20.54,20.55,35600.0,20.65,20.65,20.54,20.55,35600.0
2010-06-25 11:35:00,20.54,20.64,20.53,20.53,41600.0,20.54,20.64,20.53,20.53,41600.0
2010-06-25 11:40:00,20.53,20.56,20.44,20.46,41600.0,20.53,20.56,20.44,20.46,41600.0
2010-06-25 11:45:00,20.46,20.5,20.4,20.48,62200.0,20.46,20.5,20.4,20.48,62200.0
2010-06-25 11:50:00,20.5,20.54,20.46,20.52,42400.0,20.5,20.54,20.46,20.52,42400.0
2010-06-25 11:55:00,20.53,20.6,20.5,20.57,29600.0,20.53,20.6,20.5,20.57,29600.0
2010-06-25 12:00:00,20.54,20.57,20.52,20.54,18400.0,20.54,20.57,20.52,20.54,18400.0
2010-06-25 12:05:00,20.55,20.6,20.51,20.6,15200.0,20.55,20.6,20.51,20.6,15200.0
2010-06-25 12:10:00,20.61,20.65,20.56,20.59,21400.0,20.61,20.65,20.56,20.59,21400.0
2010-06-25 12:15:00,20.58,20.65,20.52,20.65,17200.0,20.58,20.65,20.52,20.65,17200.0
2010-06-25 12:20:00,20.67,20.78,20.64,20.7,40400.0,20.67,20.78,20.64,20.7,40400.0
2010-06-25 12:25:00,20.69,20.72,20.68,20.68,14600.0,20.69,20.72,20.68,20.68,14600.0
2010-06-25 12:30:00,20.67,20.72,20.63,20.72,30800.0,20.67,20.72,20.63,20.72,30800.0
2010-06-25 12:35:00,20.75,20.77,20.72,20.73,16600.0,20.75,20.77,20.72,20.73,16600.0
2010-06-25 12:40:00,20.71,20.71,20.65,20.65,11200.0,20.71,20.71,20.65,20.65,11200.0
2010-06-25 12:45:00,20.65,20.7,20.65,20.7,9800.0,20.65,20.7,20.65,20.7,9800.0
2010-06-25 12:50:00,20.69,20.7,20.54,20.56,14200.0,20.69,20.7,20.54,20.56,14200.0
2010-06-25 12:55:00,20.56,20.62,20.55,20.61,28400.0,20.56,20.62,20.55,20.61,28400.0
2010-06-25 13:00:00,20.62,20.62,20.57,20.59,37400.0,20.62,20.62,20.57,20.59,37400.0
2010-06-25 13:05:00,20.58,20.64,20.58,20.64,50200.0,20.58,20.64,20.58,20.64,50200.0
2010-06-25 13:10:00,20.64,20.69,20.57,20.57,36600.0,20.64,20.69,20.57,20.57,36600.0
2010-06-25 13:15:00,20.58,20.69,20.58,20.67,35600.0,20.58,20.69,20.58,20.67,35600.0
2010-06-25 13:20:00,20.68,20.68,20.59,20.61,18200.0,20.68,20.68,20.59,20.61,18200.0
2010-06-25 13:25:00,20.61,20.74,20.61,20.74,25600.0,20.61,20.74,20.61,20.74,25600.0
2010-06-25 13:30:00,20.74,20.87,20.74,20.86,36000.0,20.74,20.87,20.74,20.86,36000.0
2010-06-25 13:35:00,20.86,20.93,20.78,20.78,30600.0,20.86,20.93,20.78,20.78,30600.0
2010-06-25 13:40:00,20.78,20.84,20.77,20.84,42600.0,20.78,20.84,20.77,20.84,42600.0
2010-06-25 13:45:00,20.84,20.86,20.78,20.78,37800.0,20.84,20.86,20.78,20.78,37800.0
2010-06-25 13:50:00,20.77,20.79,20.68,20.7,34800.0,20.77,20.79,20.68,20.7,34800.0
2010-06-25 13:55:00,20.7,20.76,20.69,20.71,44200.0,20.7,20.76,20.69,20.71,44200.0
2010-06-25 14:00:00,20.72,20.78,20.71,20.74,35200.0,20.72,20.78,20.71,20.74,35200.0
2010-06-25 14:05:00,20.73,20.74,20.71,20.72,41600.0,20.73,20.74,20.71,20.72,41600.0
2010-06-25 14:10:00,20.74,20.81,20.74,20.75,21400.0,20.74,20.81,20.74,20.75,21400.0
2010-06-25 14:15:00,20.75,20.81,20.73,20.77,26400.0,20.75,20.81,20.73,20.77,26400.0
2010-06-25 14:20:00,20.77,20.8,20.72,20.73,26200.0,20.77,20.8,20.72,20.73,26200.0
2010-06-25 14:25:00,20.73,20.74,20.63,20.67,56000.0,20.73,20.74,20.63,20.67,56000.0
2010-06-25 14:30:00,20.66,20.74,20.66,20.74,35600.0,20.66,20.74,20.66,20.74,35600.0
2010-06-25 14:35:00,20.75,20.77,20.71,20.72,29400.0,20.75,20.77,20.71,20.72,29400.0
2010-06-25 14:40:00,20.72,20.8,20.68,20.68,19600.0,20.72,20.8,20.68,20.68,19600.0
2010-06-25 14:45:00,20.68,20.7,20.65,20.67,42800.0,20.68,20.7,20.65,20.67,42800.0
2010-06-25 14:50:00,20.67,20.75,20.62,20.75,39000.0,20.67,20.75,20.62,20.75,39000.0
2010-06-25 14:55:00,20.75,20.75,20.54,20.64,103600.0,20.75,20.75,20.54,20.64,103600.0
2010-06-25 15:00:00,20.64,20.64,20.51,20.52,56200.0,20.64,20.64,20.51,20.52,56200.0
2010-06-25 15:05:00,20.52,20.56,20.49,20.55,36800.0,20.52,20.56,20.49,20.55,36800.0
2010-06-25 15:10:00,20.56,20.65,20.54,20.64,30600.0,20.56,20.65,20.54,20.64,30600.0
2010-06-25 15:15:00,20.65,20.65,20.47,20.5,55600.0,20.65,20.65,20.47,20.5,55600.0
2010-06-25 15:20:00,20.53,20.67,20.53,20.63,58800.0,20.53,20.67,20.53,20.63,58800.0
2010-06-25 15:25:00,20.62,20.74,20.61,20.72,49600.0,20.62,20.74,20.61,20.72,49600.0
2010-06-25 15:30:00,20.71,20.94,20.7,20.94,93000.0,20.71,20.94,20.7,20.94,93000.0
2010-06-25 15:35:00,20.92,20.97,20.85,20.9,73600.0,20.92,20.97,20.85,20.9,73600.0
2010-06-25 15:40:00,20.9,20.99,20.88,20.97,93800.0,20.9,20.99,20.88,20.97,93800.0
2010-06-25 15:45:00,20.96,20.96,20.57,20.61,317400.0,20.96,20.96,20.57,20.61,317400.0
2010-06-25 15:50:00,20.61,20.71,20.58,20.61,233400.0,20.61,20.71,20.58,20.61,233400.0
2010-06-25 15:55:00,20.61,20.85,20.51,20.51,934600.0,20.61,20.85,20.51,20.51,934600.0
2010-06-28 09:30:00,20.47,20.75,20.44,20.58,46600.0,20.47,20.75,20.44,20.58,46600.0
2010-06-28 09:35:00,20.55,20.63,20.53,20.6,25400.0,20.55,20.63,20.53,20.6,25400.0
2010-06-28 09:40:00,20.57,20.63,20.54,20.54,15800.0,20.57,20.63,20.54,20.54,15800.0
2010-06-28 09:45:00,20.54,20.54,20.4,20.4,18200.0,20.54,20.54,20.4,20.4,18200.0
2010-06-28 09:50:00,20.43,20.45,20.41,20.45,4600.0,20.43,20.45,20.41,20.45,4600.0
2010-06-28 09:55:00,20.42,20.42,20.28,20.36,38400.0,20.42,20.42,20.28,20.36,38400.0
2010-06-28 10:00:00,20.36,20.39,20.25,20.3,37200.0,20.36,20.39,20.25,20.3,37200.0
2010-06-28 10:05:00,20.29,20.29,20.05,20.11,60600.0,20.29,20.29,20.05,20.11,60600.0
2010-06-28 10:10:00,20.08,20.19,20.05,20.18,27800.0,20.08,20.19,20.05,20.18,27800.0
2010-06-28 10:15:00,20.15,20.2,20.14,20.16,40400.0,20.15,20.2,20.14,20.16,40400.0
2010-06-28 10:20:00,20.16,20.2,20.14,20.2,40400.0,20.16,20.2,20.14,20.2,40400.0
2010-06-28 10:25:00,20.18,20.3,20.18,20.27,44600.0,20.18,20.3,20.18,20.27,44600.0
2010-06-28 10:30:00,20.29,20.38,20.18,20.2,75600.0,20.29,20.38,20.18,20.2,75600.0
2010-06-28 10:35:00,20.2,20.23,20.09,20.18,61600.0,20.2,20.23,20.09,20.18,61600.0
2010-06-28 10:40:00,20.21,20.3,20.21,20.23,24400.0,20.21,20.3,20.21,20.23,24400.0
2010-06-28 10:45:00,20.24,20.36,20.24,20.35,26000.0,20.24,20.36,20.24,20.35,26000.0
2010-06-28 10:50:00,20.33,20.64,20.29,20.59,96600.0,20.33,20.64,20.29,20.59,96600.0
2010-06-28 10:55:00,20.58,20.68,20.5,20.59,50200.0,20.58,20.68,20.5,20.59,50200.0
2010-06-28 11:00:00,20.6,20.7,20.6,20.68,22200.0,20.6,20.7,20.6,20.68,22200.0
2010-06-28 11:05:00,20.68,20.74,20.6,20.61,42600.0,20.68,20.74,20.6,20.61,42600.0
2010-06-28 11:10:00,20.61,20.67,20.6,20.6,22200.0,20.61,20.67,20.6,20.6,22200.0
2010-06-28 11:15:00,20.6,20.61,20.46,20.49,36200.0,20.6,20.61,20.46,20.49,36200.0
2010-06-28 11:20:00,20.48,20.57,20.48,20.52,20800.0,20.48,20.57,20.48,20.52,20800.0
2010-06-28 11:25:00,20.53,20.63,20.48,20.53,42200.0,20.53,20.63,20.48,20.53,42200.0
2010-06-28 11:30:00,20.56,20.6,20.55,20.56,30400.0,20.56,20.6,20.55,20.56,30400.0
2010-06-28 11:35:00,20.54,20.63,20.53,20.61,12400.0,20.54,20.63,20.53,20.61,12400.0
2010-06-28 11:40:00,20.61,20.65,20.56,20.56,17400.0,20.61,20.65,20.56,20.56,17400.0
2010-06-28 11:45:00,20.57,20.59,20.52,20.53,12000.0,20.57,20.59,20.52,20.53,12000.0
2010-06-28 11:50:00,20.55,20.56,20.49,20.5,44800.0,20.55,20.56,20.49,20.5,44800.0
2010-06-28 11:55:00,20.51,20.51,20.25,20.34,102000.0,20.51,20.51,20.25,20.34,102000.0
2010-06-28 12:00:00,20.34,20.38,20.2,20.2,58800.0,20.34,20.38,20.2,20.2,58800.0
2010-06-28 12:05:00,20.18,20.25,20.13,20.25,61400.0,20.18,20.25,20.13,20.25,61400.0
2010-06-28 12:10:00,20.25,20.31,20.23,20.26,30200.0,20.25,20.31,20.23,20.26,30200.0
2010-06-28 12:15:00,20.24,20.33,20.21,20.25,34800.0,20.24,20.33,20.21,20.25,34800.0
2010-06-28 12:20:00,20.24,20.26,20.21,20.22,18000.0,20.24,20.26,20.21,20.22,18000.0
2010-06-28 12:25:00,20.21,20.23,20.21,20.23,47400.0,20.21,20.23,20.21,20.23,47400.0
2010-06-28 12:30:00,20.24,20.33,20.22,20.32,46000.0,20.24,20.33,20.22,20.32,46000.0
2010-06-28 12:35:00,20.33,20.34,20.28,20.3,58400.0,20.33,20.34,20.28,20.3,58400.0
2010-06-28 12:40:00,20.3,20.31,20.25,20.28,32800.0,20.3,20.31,20.25,20.28,32800.0
2010-06-28 12:45:00,20.27,20.3,20.21,20.3,73200.0,20.27,20.3,20.21,20.3,73200.0
2010-06-28 12:50:00,20.3,20.32,20.23,20.27,80200.0,20.3,20.32,20.23,20.27,80200.0
2010-06-28 12:55:00,20.27,20.28,20.22,20.22,54800.0,20.27,20.28,20.22,20.22,54800.0
2010-06-28 13:00:00,20.23,20.25,20.13,20.16,53800.0,20.23,20.25,20.13,20.16,53800.0
2010-06-28 13:05:00,20.17,20.23,20.15,20.22,21200.0,20.17,20.23,20.15,20.22,21200.0
2010-06-28 13:10:00,20.2,20.2,20.15,20.18,35200.0,20.2,20.2,20.15,20.18,35200.0
2010-06-28 13:15:00,20.17,20.2,20.16,20.16,35000.0,20.17,20.2,20.16,20.16,35000.0
2010-06-28 13:20:00,20.17,20.18,20.15,20.15,28000.0,20.17,20.18,20.15,20.15,28000.0
2010-06-28 13:25:00,20.15,20.19,20.15,20.15,18600.0,20.15,20.19,20.15,20.15,18600.0
2010-06-28 13:30:00,20.16,20.16,20.09,20.11,32800.0,20.16,20.16,20.09,20.11,32800.0
2010-06-28 13:35:00,20.1,20.1,20.05,20.06,27600.0,20.1,20.1,20.05,20.06,27600.0
2010-06-28 13:40:00,20.06,20.1,20.06,20.09,22200.0,20.06,20.1,20.06,20.09,22200.0
2010-06-28 13:45:00,20.09,20.11,20.07,20.11,16000.0,20.09,20.11,20.07,20.11,16000.0
2010-06-28 13:50:00,20.11,20.21,20.11,20.16,17800.0,20.11,20.21,20.11,20.16,17800.0
2010-06-28 13:55:00,20.14,20.15,20.11,20.13,23400.0,20.14,20.15,20.11,20.13,23400.0
2010-06-28 14:00:00,20.13,20.2,20.09,20.16,32800.0,20.13,20.2,20.09,20.16,32800.0
2010-06-28 14:05:00,20.16,20.18,20.11,20.18,33800.0,20.16,20.18,20.11,20.18,33800.0
2010-06-28 14:10:00,20.18,20.23,20.17,20.21,25400.0,20.18,20.23,20.17,20.21,25400.0
2010-06-28 14:15:00,20.21,20.21,20.12,20.12,31400.0,20.21,20.21,20.12,20.12,31400.0
2010-06-28 14:20:00,20.13,20.16,20.09,20.09,58200.0,20.13,20.16,20.09,20.09,58200.0
2010-06-28 14:25:00,20.09,20.11,20.07,20.07,23000.0,20.09,20.11,20.07,20.07,23000.0
2010-06-28 14:30:00,20.07,20.09,20.02,20.02,44000.0,20.07,20.09,20.02,20.02,44000.0
2010-06-28 14:35:00,20.02,20.02,19.94,19.99,105200.0,20.02,20.02,19.94,19.99,105200.0
2010-06-28 14:40:00,19.99,20.08,19.99,20.07,45400.0,19.99,20.08,19.99,20.07,45400.0
2010-06-28 14:45:00,20.07,20.2,20.04,20.2,81400.0,20.07,20.2,20.04,20.2,81400.0
2010-06-28 14:50:00,20.18,20.2,20.07,20.08,45800.0,20.18,20.2,20.07,20.08,45800.0
2010-06-28 14:55:00,20.07,20.24,20.02,20.2,138600.0,20.07,20.24,20.02,20.2,138600.0
2010-06-28 15:00:00,20.2,20.21,20.11,20.18,85200.0,20.2,20.21,20.11,20.18,85200.0
2010-06-28 15:05:00,20.17,20.2,20.14,20.18,29800.0,20.17,20.2,20.14,20.18,29800.0
2010-06-28 15:10:00,20.18,20.2,20.11,20.11,55200.0,20.18,20.2,20.11,20.11,55200.0
2010-06-28 15:15:00,20.11,20.19,20.1,20.18,56000.0,20.11,20.19,20.1,20.18,56000.0
2010-06-28 15:20:00,20.18,20.19,20.06,20.12,24600.0,20.18,20.19,20.06,20.12,24600.0
2010-06-28 15:25:00,20.12,20.13,20.05,20.07,48800.0,20.12,20.13,20.05,20.07,48800.0
2010-06-28 15:30:00,20.07,20.07,19.96,19.99,109000.0,20.07,20.07,19.96,19.99,109000.0
2010-06-28 15:35:00,19.99,20.0,19.97,19.98,50000.0,19.99,20.0,19.97,19.98,50000.0
2010-06-28 15:40:00,19.98,20.07,19.96,20.04,61400.0,19.98,20.07,19.96,20.04,61400.0
2010-06-28 15:45:00,20.05,20.05,19.96,19.98,75000.0,20.05,20.05,19.96,19.98,75000.0
2010-06-28 15:50:00,19.98,20.0,19.83,19.85,163600.0,19.98,20.0,19.83,19.85,163600.0
2010-06-28 15:55:00,19.86,19.9,19.81,19.82,139200.0,19.86,19.9,19.81,19.82,139200.0
2010-06-29 09:30:00,19.36,19.47,19.07,19.38,207400.0,19.36,19.47,19.07,19.38,207400.0
2010-06-29 09:35:00,19.39,19.39,19.08,19.13,56400.0,19.39,19.39,19.08,19.13,56400.0
2010-06-29 09:40:00,19.14,19.16,19.0,19.08,75400.0,19.14,19.16,19.0,19.08,75400.0
2010-06-29 09:45:00,19.08,19.13,18.96,18.96,45600.0,19.08,19.13,18.96,18.96,45600.0
2010-06-29 09:50:00,18.95,19.0,18.84,18.98,64800.0,18.95,19.0,18.84,18.98,64800.0
2010-06-29 09:55:00,18.98,19.07,18.94,18.94,31400.0,18.98,19.07,18.94,18.94,31400.0
2010-06-29 10:00:00,18.95,19.02,18.82,18.83,81200.0,18.95,19.02,18.82,18.83,81200.0
2010-06-29 10:05:00,18.85,18.88,18.76,18.76,65200.0,18.85,18.88,18.76,18.76,65200.0
2010-06-29 10:10:00,18.78,18.87,18.63,18.68,66600.0,18.78,18.87,18.63,18.68,66600.0
2010-06-29 10:15:00,18.66,18.74,18.63,18.7,56800.0,18.66,18.74,18.63,18.7,56800.0
2010-06-29 10:20:00,18.71,18.74,18.64,18.67,29000.0,18.71,18.74,18.64,18.67,29000.0
2010-06-29 10:25:00,18.68,18.86,18.63,18.63,49200.0,18.68,18.86,18.63,18.63,49200.0
2010-06-29 10:30:00,18.66,18.68,18.64,18.68,28800.0,18.66,18.68,18.64,18.68,28800.0
2010-06-29 10:35:00,18.68,18.77,18.66,18.71,83400.0,18.68,18.77,18.66,18.71,83400.0
2010-06-29 10:40:00,18.71,18.85,18.71,18.83,38000.0,18.71,18.85,18.71,18.83,38000.0
2010-06-29 10:45:00,18.83,18.91,18.83,18.89,30800.0,18.83,18.91,18.83,18.89,30800.0
2010-06-29 10:50:00,18.89,19.11,18.84,19.08,97400.0,18.89,19.11,18.84,19.08,97400.0
2010-06-29 10:55:00,19.08,19.16,19.0,19.14,62400.0,19.08,19.16,19.0,19.14,62400.0
2010-06-29 11:00:00,19.16,19.24,19.14,19.17,103800.0,19.16,19.24,19.14,19.17,103800.0
2010-06-29 11:05:00,19.15,19.27,19.07,19.27,111800.0,19.15,19.27,19.07,19.27,111800.0
2010-06-29 11:10:00,19.27,19.4,19.23,19.28,44800.0,19.27,19.4,19.23,19.28,44800.0
2010-06-29 11:15:00,19.31,19.36,19.24,19.32,86800.0,19.31,19.36,19.24,19.32,86800.0
2010-06-29 11:20:00,19.35,19.52,19.31,19.46,67600.0,19.35,19.52,19.31,19.46,67600.0
2010-06-29 11:25:00,19.46,19.49,19.33,19.36,56200.0,19.46,19.49,19.33,19.36,56200.0
2010-06-29 11:30:00,19.35,19.36,19.3,19.3,36600.0,19.35,19.36,19.3,19.3,36600.0
2010-06-29 11:35:00,19.31,19.49,19.3,19.31,49800.0,19.31,19.49,19.3,19.31,49800.0
2010-06-29 11:40:00,19.31,19.43,19.29,19.36,207000.0,19.31,19.43,19.29,19.36,207000.0
2010-06-29 11:45:00,19.36,19.42,19.34,19.36,63800.0,19.36,19.42,19.34,19.36,63800.0
2010-06-29 11:50:00,19.36,19.68,19.36,19.65,192600.0,19.36,19.68,19.36,19.65,192600.0
2010-06-29 11:55:00,19.64,19.71,19.4,19.42,148800.0,19.64,19.71,19.4,19.42,148800.0
2010-06-29 12:00:00,19.41,19.46,19.28,19.4,55000.0,19.41,19.46,19.28,19.4,55000.0
2010-06-29 12:05:00,19.38,19.38,19.24,19.32,85800.0,19.38,19.38,19.24,19.32,85800.0
2010-06-29 12:10:00,19.32,19.34,19.17,19.21,52400.0,19.32,19.34,19.17,19.21,52400.0
2010-06-29 12:15:00,19.21,19.29,19.11,19.24,30400.0,19.21,19.29,19.11,19.24,30400.0
2010-06-29 12:20:00,19.25,19.31,19.21,19.29,25200.0,19.25,19.31,19.21,19.29,25200.0
2010-06-29 12:25:00,19.29,19.34,19.24,19.26,20400.0,19.29,19.34,19.24,19.26,20400.0
2010-06-29 12:30:00,19.25,19.33,19.24,19.3,24400.0,19.25,19.33,19.24,19.3,24400.0
2010-06-29 12:35:00,19.29,19.36,19.25,19.25,42800.0,19.29,19.36,19.25,19.25,42800.0
2010-06-29 12:40:00,19.25,19.33,19.23,19.25,49000.0,19.25,19.33,19.23,19.25,49000.0
2010-06-29 12:45:00,19.22,19.25,19.22,19.25,11000.0,19.22,19.25,19.22,19.25,11000.0
2010-06-29 12:50:00,19.25,19.3,19.24,19.27,19000.0,19.25,19.3,19.24,19.27,19000.0
2010-06-29 12:55:00,19.26,19.33,19.25,19.25,43800.0,19.26,19.33,19.25,19.25,43800.0
2010-06-29 13:00:00,19.26,19.28,19.25,19.27,26800.0,19.26,19.28,19.25,19.27,26800.0
2010-06-29 13:05:00,19.26,19.32,19.21,19.26,26200.0,19.26,19.32,19.21,19.26,26200.0
2010-06-29 13:10:00,19.29,19.29,19.2,19.22,12800.0,19.29,19.29,19.2,19.22,12800.0
2010-06-29 13:15:00,19.21,19.25,19.18,19.23,43800.0,19.21,19.25,19.18,19.23,43800.0
2010-06-29 13:20:00,19.23,19.33,19.21,19.25,91400.0,19.23,19.33,19.21,19.25,91400.0
2010-06-29 13:25:00,19.24,19.28,19.21,19.21,52800.0,19.24,19.28,19.21,19.21,52800.0
2010-06-29 13:30:00,19.23,19.27,19.08,19.08,41800.0,19.23,19.27,19.08,19.08,41800.0
2010-06-29 13:35:00,19.09,19.11,19.0,19.05,26800.0,19.09,19.11,19.0,19.05,26800.0
2010-06-29 13:40:00,19.04,19.12,19.0,19.07,56200.0,19.04,19.12,19.0,19.07,56200.0
2010-06-29 13:45:00,19.08,19.17,19.07,19.13,43400.0,19.08,19.17,19.07,19.13,43400.0
2010-06-29 13:50:00,19.13,19.13,19.07,19.08,10200.0,19.13,19.13,19.07,19.08,10200.0
2010-06-29 13:55:00,19.07,19.14,19.07,19.09,28000.0,19.07,19.14,19.07,19.09,28000.0
2010-06-29 14:00:00,19.1,19.11,19.06,19.1,52800.0,19.1,19.11,19.06,19.1,52800.0
2010-06-29 14:05:00,19.08,19.16,19.08,19.13,111200.0,19.08,19.16,19.08,19.13,111200.0
2010-06-29 14:10:00,19.13,19.17,19.11,19.12,70400.0,19.13,19.17,19.11,19.12,70400.0
2010-06-29 14:15:00,19.13,19.17,19.09,19.12,58400.0,19.13,19.17,19.09,19.12,58400.0
2010-06-29 14:20:00,19.12,19.17,19.09,19.13,70600.0,19.12,19.17,19.09,19.13,70600.0
2010-06-29 14:25:00,19.11,19.15,19.07,19.07,48800.0,19.11,19.15,19.07,19.07,48800.0
2010-06-29 14:30:00,19.07,19.13,19.04,19.05,51400.0,19.07,19.13,19.04,19.05,51400.0
2010-06-29 14:35:00,19.06,19.1,19.03,19.1,69000.0,19.06,19.1,19.03,19.1,69000.0
2010-06-29 14:40:00,19.09,19.11,19.03,19.1,66800.0,19.09,19.11,19.03,19.1,66800.0
2010-06-29 14:45:00,19.08,19.11,19.03,19.04,60800.0,19.08,19.11,19.03,19.04,60800.0
2010-06-29 14:50:00,19.03,19.06,18.99,19.0,66200.0,19.03,19.06,18.99,19.0,66200.0
2010-06-29 14:55:00,19.01,19.03,18.92,18.95,42400.0,19.01,19.03,18.92,18.95,42400.0
2010-06-29 15:00:00,18.95,18.98,18.92,18.93,54800.0,18.95,18.98,18.92,18.93,54800.0
2010-06-29 15:05:00,18.92,18.96,18.87,18.88,98200.0,18.92,18.96,18.87,18.88,98200.0
2010-06-29 15:10:00,18.88,18.88,18.69,18.72,131800.0,18.88,18.88,18.69,18.72,131800.0
2010-06-29 15:15:00,18.73,18.76,18.66,18.68,54600.0,18.73,18.76,18.66,18.68,54600.0
2010-06-29 15:20:00,18.65,18.71,18.6,18.66,75600.0,18.65,18.71,18.6,18.66,75600.0
2010-06-29 15:25:00,18.68,18.69,18.61,18.65,42200.0,18.68,18.69,18.61,18.65,42200.0
2010-06-29 15:30:00,18.67,18.68,18.6,18.63,55200.0,18.67,18.68,18.6,18.63,55200.0
2010-06-29 15:35:00,18.64,18.77,18.64,18.7,58800.0,18.64,18.77,18.64,18.7,58800.0
2010-06-29 15:40:00,18.7,18.76,18.68,18.69,50800.0,18.7,18.76,18.68,18.69,50800.0
2010-06-29 15:45:00,18.68,18.72,18.67,18.68,98200.0,18.68,18.72,18.67,18.68,98200.0
2010-06-29 15:50:00,18.69,18.78,18.67,18.77,143800.0,18.69,18.78,18.67,18.77,143800.0
2010-06-29 15:55:00,18.77,18.87,18.75,18.78,158200.0,18.77,18.87,18.75,18.78,158200.0
2010-06-30 09:30:00,18.79,18.86,18.6,18.68,69800.0,18.79,18.86,18.6,18.68,69800.0
2010-06-30 09:35:00,18.7,18.88,18.65,18.84,23600.0,18.7,18.88,18.65,18.84,23600.0
2010-06-30 09:40:00,18.86,19.3,18.86,19.28,92400.0,18.86,19.3,18.86,19.28,92400.0
2010-06-30 09:45:00,19.28,19.59,19.24,19.52,152800.0,19.28,19.59,19.24,19.52,152800.0
2010-06-30 09:50:00,19.52,19.7,19.48,19.59,94200.0,19.52,19.7,19.48,19.59,94200.0
2010-06-30 09:55:00,19.56,19.56,19.3,19.31,39400.0,19.56,19.56,19.3,19.31,39400.0
2010-06-30 10:00:00,19.3,19.31,19.14,19.17,97000.0,19.3,19.31,19.14,19.17,97000.0
2010-06-30 10:05:00,19.17,19.24,19.12,19.21,97800.0,19.17,19.24,19.12,19.21,97800.0
2010-06-30 10:10:00,19.15,19.17,19.08,19.09,63600.0,19.15,19.17,19.08,19.09,63600.0
2010-06-30 10:15:00,19.13,19.16,18.99,19.0,135000.0,19.13,19.16,18.99,19.0,135000.0
2010-06-30 10:20:00,19.02,19.05,18.93,18.94,31400.0,19.02,19.05,18.93,18.94,31400.0
2010-06-30 10:25:00,18.96,19.06,18.93,18.99,59600.0,18.96,19.06,18.93,18.99,59600.0
2010-06-30 10:30:00,19.0,19.11,18.98,19.1,35200.0,19.0,19.11,18.98,19.1,35200.0
2010-06-30 10:35:00,19.07,19.13,19.07,19.12,34800.0,19.07,19.13,19.07,19.12,34800.0
2010-06-30 10:40:00,19.13,19.13,18.97,19.0,43600.0,19.13,19.13,18.97,19.0,43600.0
2010-06-30 10:45:00,19.01,19.08,18.98,18.98,21800.0,19.01,19.08,18.98,18.98,21800.0
2010-06-30 10:50:00,19.0,19.03,18.95,19.03,25000.0,19.0,19.03,18.95,19.03,25000.0
2010-06-30 10:55:00,19.0,19.0,18.83,18.84,43600.0,19.0,19.0,18.83,18.84,43600.0
2010-06-30 11:00:00,18.88,18.95,18.84,18.86,59400.0,18.88,18.95,18.84,18.86,59400.0
2010-06-30 11:05:00,18.86,18.92,18.82,18.83,50400.0,18.86,18.92,18.82,18.83,50400.0
2010-06-30 11:10:00,18.85,18.95,18.85,18.92,23200.0,18.85,18.95,18.85,18.92,23200.0
2010-06-30 11:15:00,18.93,18.93,18.87,18.87,29600.0,18.93,18.93,18.87,18.87,29600.0
2010-06-30 11:20:00,18.88,18.89,18.81,18.89,27800.0,18.88,18.89,18.81,18.89,27800.0
2010-06-30 11:25:00,18.88,18.95,18.85,18.89,28200.0,18.88,18.95,18.85,18.89,28200.0
2010-06-30 11:30:00,18.89,18.98,18.89,18.95,34400.0,18.89,18.98,18.89,18.95,34400.0
2010-06-30 11:35:00,18.95,19.0,18.93,19.0,35800.0,18.95,19.0,18.93,19.0,35800.0
2010-06-30 11:40:00,19.0,19.11,18.99,19.05,60400.0,19.0,19.11,18.99,19.05,60400.0
2010-06-30 11:45:00,19.06,19.11,19.05,19.11,18000.0,19.06,19.11,19.05,19.11,18000.0
2010-06-30 11:50:00,19.11,19.16,19.1,19.13,36000.0,19.11,19.16,19.1,19.13,36000.0
2010-06-30 11:55:00,19.13,19.16,19.13,19.13,52800.0,19.13,19.16,19.13,19.13,52800.0
2010-06-30 12:00:00,19.13,19.22,19.13,19.15,59000.0,19.13,19.22,19.13,19.15,59000.0
2010-06-30 12:05:00,19.15,19.18,19.13,19.14,43800.0,19.15,19.18,19.13,19.14,43800.0
2010-06-30 12:10:00,19.15,19.16,19.06,19.11,36600.0,19.15,19.16,19.06,19.11,36600.0
2010-06-30 12:15:00,19.1,19.12,19.08,19.11,22800.0,19.1,19.12,19.08,19.11,22800.0
2010-06-30 12:20:00,19.11,19.14,19.08,19.11,72400.0,19.11,19.14,19.08,19.11,72400.0
2010-06-30 12:25:00,19.1,19.15,19.1,19.13,78600.0,19.1,19.15,19.1,19.13,78600.0
2010-06-30 12:30:00,19.14,19.15,19.09,19.13,58200.0,19.14,19.15,19.09,19.13,58200.0
2010-06-30 12:35:00,19.11,19.13,19.08,19.08,59200.0,19.11,19.13,19.08,19.08,59200.0
2010-06-30 12:40:00,19.08,19.14,19.07,19.07,43000.0,19.08,19.14,19.07,19.07,43000.0
2010-06-30 12:45:00,19.07,19.08,19.06,19.06,16400.0,19.07,19.08,19.06,19.06,16400.0
2010-06-30 12:50:00,19.07,19.1,19.06,19.06,47600.0,19.07,19.1,19.06,19.06,47600.0
2010-06-30 12:55:00,19.07,19.09,19.05,19.06,12200.0,19.07,19.09,19.05,19.06,12200.0
2010-06-30 13:00:00,19.07,19.09,19.06,19.08,15200.0,19.07,19.09,19.06,19.08,15200.0
2010-06-30 13:05:00,19.08,19.08,19.02,19.02,30400.0,19.08,19.08,19.02,19.02,30400.0
2010-06-30 13:10:00,19.03,19.09,19.0,19.04,27800.0,19.03,19.09,19.0,19.04,27800.0
2010-06-30 13:15:00,19.02,19.03,18.99,19.0,16400.0,19.02,19.03,18.99,19.0,16400.0
2010-06-30 13:20:00,19.0,19.01,18.96,19.0,50800.0,19.0,19.01,18.96,19.0,50800.0
2010-06-30 13:25:00,19.0,19.02,18.96,18.96,37000.0,19.0,19.02,18.96,18.96,37000.0
2010-06-30 13:30:00,18.96,18.98,18.93,18.96,39200.0,18.96,18.98,18.93,18.96,39200.0
2010-06-30 13:35:00,18.95,18.98,18.93,18.93,52400.0,18.95,18.98,18.93,18.93,52400.0
2010-06-30 13:40:00,18.91,18.93,18.9,18.91,15000.0,18.91,18.93,18.9,18.91,15000.0
2010-06-30 13:45:00,18.91,18.95,18.89,18.9,51600.0,18.91,18.95,18.89,18.9,51600.0
2010-06-30 13:50:00,18.9,18.93,18.89,18.93,7800.0,18.9,18.93,18.89,18.93,7800.0
2010-06-30 13:55:00,18.91,18.93,18.89,18.9,47600.0,18.91,18.93,18.89,18.9,47600.0
2010-06-30 14:00:00,18.9,18.96,18.9,18.93,14400.0,18.9,18.96,18.9,18.93,14400.0
2010-06-30 14:05:00,18.91,18.94,18.88,18.93,30400.0,18.91,18.94,18.88,18.93,30400.0
2010-06-30 14:10:00,18.93,18.93,18.9,18.92,22200.0,18.93,18.93,18.9,18.92,22200.0
2010-06-30 14:15:00,18.92,18.92,18.88,18.91,41000.0,18.92,18.92,18.88,18.91,41000.0
2010-06-30 14:20:00,18.91,18.91,18.81,18.84,63800.0,18.91,18.91,18.81,18.84,63800.0
2010-06-30 14:25:00,18.84,18.85,18.82,18.82,39400.0,18.84,18.85,18.82,18.82,39400.0
2010-06-30 14:30:00,18.83,18.88,18.82,18.85,19800.0,18.83,18.88,18.82,18.85,19800.0
2010-06-30 14:35:00,18.86,18.92,18.84,18.86,30000.0,18.86,18.92,18.84,18.86,30000.0
2010-06-30 14:40:00,18.86,18.86,18.8,18.81,15800.0,18.86,18.86,18.8,18.81,15800.0
2010-06-30 14:45:00,18.83,18.86,18.81,18.86,15400.0,18.83,18.86,18.81,18.86,15400.0
2010-06-30 14:50:00,18.86,18.97,18.86,18.94,22800.0,18.86,18.97,18.86,18.94,22800.0
2010-06-30 14:55:00,18.93,18.93,18.89,18.91,29600.0,18.93,18.93,18.89,18.91,29600.0
2010-06-30 15:00:00,18.91,18.95,18.89,18.9,22800.0,18.91,18.95,18.89,18.9,22800.0
2010-06-30 15:05:00,18.9,18.93,18.87,18.88,22200.0,18.9,18.93,18.87,18.88,22200.0
2010-06-30 15:10:00,18.88,18.88,18.85,18.86,23000.0,18.88,18.88,18.85,18.86,23000.0
2010-06-30 15:15:00,18.85,18.85,18.79,18.8,19600.0,18.85,18.85,18.79,18.8,19600.0
2010-06-30 15:20:00,18.81,18.84,18.8,18.81,24000.0,18.81,18.84,18.8,18.81,24000.0
2010-06-30 15:25:00,18.81,18.83,18.78,18.78,40800.0,18.81,18.83,18.78,18.78,40800.0
2010-06-30 15:30:00,18.78,18.78,18.71,18.74,66600.0,18.78,18.78,18.71,18.74,66600.0
2010-06-30 15:35:00,18.73,18.77,18.7,18.71,39800.0,18.73,18.77,18.7,18.71,39800.0
2010-06-30 15:40:00,18.72,18.72,18.65,18.67,84400.0,18.72,18.72,18.65,18.67,84400.0
2010-06-30 15:45:00,18.67,18.77,18.6,18.77,153400.0,18.67,18.77,18.6,18.77,153400.0
2010-06-30 15:50:00,18.75,18.75,18.6,18.6,143200.0,18.75,18.75,18.6,18.6,143200.0
2010-06-30 15:55:00,18.6,18.68,18.57,18.61,158400.0,18.6,18.68,18.57,18.61,158400.0
2010-07-01 09:30:00,19.29,19.29,19.03,19.17,132800.0,19.29,19.29,19.03,19.17,132800.0
2010-07-01 09:35:00,19.17,19.22,19.06,19.17,46000.0,19.17,19.22,19.06,19.17,46000.0
2010-07-01 09:40:00,19.17,19.17,18.78,18.83,52600.0,19.17,19.17,18.78,18.83,52600.0
2010-07-01 09:45:00,18.9,19.03,18.85,18.87,67600.0,18.9,19.03,18.85,18.87,67600.0
2010-07-01 09:50:00,18.91,18.91,18.73,18.82,67600.0,18.91,18.91,18.73,18.82,67600.0
2010-07-01 09:55:00,18.79,18.81,18.62,18.65,77400.0,18.79,18.81,18.62,18.65,77400.0
2010-07-01 10:00:00,18.7,18.7,18.12,18.25,184400.0,18.7,18.7,18.12,18.25,184400.0
2010-07-01 10:05:00,18.25,18.6,18.23,18.52,50200.0,18.25,18.6,18.23,18.52,50200.0
2010-07-01 10:10:00,18.57,18.6,18.43,18.5,76400.0,18.57,18.6,18.43,18.5,76400.0
2010-07-01 10:15:00,18.53,18.55,18.36,18.36,88800.0,18.53,18.55,18.36,18.36,88800.0
2010-07-01 10:20:00,18.36,18.43,18.35,18.43,34200.0,18.36,18.43,18.35,18.43,34200.0
2010-07-01 10:25:00,18.44,18.48,18.36,18.4,21400.0,18.44,18.48,18.36,18.4,21400.0
2010-07-01 10:30:00,18.4,18.41,18.18,18.21,52000.0,18.4,18.41,18.18,18.21,52000.0
2010-07-01 10:35:00,18.18,18.2,18.11,18.11,62000.0,18.18,18.2,18.11,18.11,62000.0
2010-07-01 10:40:00,18.11,18.21,18.01,18.2,118000.0,18.11,18.21,18.01,18.2,118000.0
2010-07-01 10:45:00,18.17,18.34,18.17,18.33,53200.0,18.17,18.34,18.17,18.33,53200.0
2010-07-01 10:50:00,18.33,18.36,18.14,18.18,52200.0,18.33,18.36,18.14,18.18,52200.0
2010-07-01 10:55:00,18.17,18.18,18.1,18.11,51600.0,18.17,18.18,18.1,18.11,51600.0
2010-07-01 11:00:00,18.11,18.11,17.88,17.93,95800.0,18.11,18.11,17.88,17.93,95800.0
2010-07-01 11:05:00,17.95,17.96,17.88,17.9,29600.0,17.95,17.96,17.88,17.9,29600.0
2010-07-01 11:10:00,17.92,17.98,17.89,17.91,56600.0,17.92,17.98,17.89,17.91,56600.0
2010-07-01 11:15:00,17.91,18.15,17.9,18.14,52200.0,17.91,18.15,17.9,18.14,52200.0
2010-07-01 11:20:00,18.16,18.16,18.05,18.13,45600.0,18.16,18.16,18.05,18.13,45600.0
2010-07-01 11:25:00,18.13,18.3,18.09,18.28,75200.0,18.13,18.3,18.09,18.28,75200.0
2010-07-01 11:30:00,18.28,18.47,18.28,18.45,90000.0,18.28,18.47,18.28,18.45,90000.0
2010-07-01 11:35:00,18.45,18.68,18.45,18.67,101200.0,18.45,18.68,18.45,18.67,101200.0
2010-07-01 11:40:00,18.66,18.67,18.47,18.55,41400.0,18.66,18.67,18.47,18.55,41400.0
2010-07-01 11:45:00,18.6,18.6,18.5,18.52,38000.0,18.6,18.6,18.5,18.52,38000.0
2010-07-01 11:50:00,18.52,18.59,18.5,18.57,29600.0,18.52,18.59,18.5,18.57,29600.0
2010-07-01 11:55:00,18.57,18.61,18.54,18.57,54800.0,18.57,18.61,18.54,18.57,54800.0
2010-07-01 12:00:00,18.6,18.6,18.48,18.48,26800.0,18.6,18.6,18.48,18.48,26800.0
2010-07-01 12:05:00,18.48,18.49,18.38,18.42,24200.0,18.48,18.49,18.38,18.42,24200.0
2010-07-01 12:10:00,18.42,18.46,18.4,18.42,47400.0,18.42,18.46,18.4,18.42,47400.0
2010-07-01 12:15:00,18.42,18.46,18.39,18.39,46400.0,18.42,18.46,18.39,18.39,46400.0
2010-07-01 12:20:00,18.39,18.39,18.23,18.25,71600.0,18.39,18.39,18.23,18.25,71600.0
2010-07-01 12:25:00,18.25,18.35,18.22,18.28,34200.0,18.25,18.35,18.22,18.28,34200.0
2010-07-01 12:30:00,18.31,18.39,18.3,18.36,26200.0,18.31,18.39,18.3,18.36,26200.0
2010-07-01 12:35:00,18.38,18.4,18.32,18.36,56000.0,18.38,18.4,18.32,18.36,56000.0
2010-07-01 12:40:00,18.36,18.63,18.36,18.61,87000.0,18.36,18.63,18.36,18.61,87000.0
2010-07-01 12:45:00,18.62,18.62,18.46,18.46,46400.0,18.62,18.62,18.46,18.46,46400.0
2010-07-01 12:50:00,18.5,18.54,18.45,18.46,15200.0,18.5,18.54,18.45,18.46,15200.0
2010-07-01 12:55:00,18.46,18.47,18.33,18.34,29000.0,18.46,18.47,18.33,18.34,29000.0
2010-07-01 13:00:00,18.33,18.35,18.25,18.25,33200.0,18.33,18.35,18.25,18.25,33200.0
2010-07-01 13:05:00,18.26,18.35,18.25,18.35,49600.0,18.26,18.35,18.25,18.35,49600.0
2010-07-01 13:10:00,18.36,18.36,18.18,18.22,29800.0,18.36,18.36,18.18,18.22,29800.0
2010-07-01 13:15:00,18.21,18.27,18.21,18.27,25000.0,18.21,18.27,18.21,18.27,25000.0
2010-07-01 13:20:00,18.27,18.46,18.27,18.43,19600.0,18.27,18.46,18.27,18.43,19600.0
2010-07-01 13:25:00,18.39,18.39,18.33,18.34,11200.0,18.39,18.39,18.33,18.34,11200.0
2010-07-01 13:30:00,18.35,18.48,18.35,18.48,28000.0,18.35,18.48,18.35,18.48,28000.0
2010-07-01 13:35:00,18.47,18.5,18.41,18.46,37000.0,18.47,18.5,18.41,18.46,37000.0
2010-07-01 13:40:00,18.47,18.47,18.39,18.43,36200.0,18.47,18.47,18.39,18.43,36200.0
2010-07-01 13:45:00,18.45,18.47,18.39,18.43,15600.0,18.45,18.47,18.39,18.43,15600.0
2010-07-01 13:50:00,18.43,18.49,18.42,18.49,21200.0,18.43,18.49,18.42,18.49,21200.0
2010-07-01 13:55:00,18.52,18.59,18.5,18.55,25800.0,18.52,18.59,18.5,18.55,25800.0
2010-07-01 14:00:00,18.52,18.67,18.52,18.63,87600.0,18.52,18.67,18.52,18.63,87600.0
2010-07-01 14:05:00,18.61,18.62,18.53,18.55,20000.0,18.61,18.62,18.53,18.55,20000.0
2010-07-01 14:10:00,18.55,18.66,18.55,18.66,11400.0,18.55,18.66,18.55,18.66,11400.0
2010-07-01 14:15:00,18.67,18.72,18.65,18.71,67000.0,18.67,18.72,18.65,18.71,67000.0
2010-07-01 14:20:00,18.71,18.74,18.67,18.72,120200.0,18.71,18.74,18.67,18.72,120200.0
2010-07-01 14:25:00,18.73,18.74,18.68,18.71,76600.0,18.73,18.74,18.68,18.71,76600.0
2010-07-01 14:30:00,18.71,18.74,18.7,18.73,51400.0,18.71,18.74,18.7,18.73,51400.0
2010-07-01 14:35:00,18.74,18.74,18.65,18.66,29200.0,18.74,18.74,18.65,18.66,29200.0
2010-07-01 14:40:00,18.67,18.69,18.5,18.53,32800.0,18.67,18.69,18.5,18.53,32800.0
2010-07-01 14:45:00,18.52,18.59,18.48,18.54,43000.0,18.52,18.59,18.48,18.54,43000.0
2010-07-01 14:50:00,18.54,18.54,18.45,18.54,21200.0,18.54,18.54,18.45,18.54,21200.0
2010-07-01 14:55:00,18.53,18.59,18.53,18.59,26000.0,18.53,18.59,18.53,18.59,26000.0
2010-07-01 15:00:00,18.59,18.65,18.57,18.62,27600.0,18.59,18.65,18.57,18.62,27600.0
2010-07-01 15:05:00,18.66,18.73,18.63,18.7,21800.0,18.66,18.73,18.63,18.7,21800.0
2010-07-01 15:10:00,18.7,18.78,18.67,18.74,30800.0,18.7,18.78,18.67,18.74,30800.0
2010-07-01 15:15:00,18.74,18.79,18.71,18.77,41800.0,18.74,18.79,18.71,18.77,41800.0
2010-07-01 15:20:00,18.77,18.8,18.68,18.72,47600.0,18.77,18.8,18.68,18.72,47600.0
2010-07-01 15:25:00,18.7,18.79,18.65,18.79,30400.0,18.7,18.79,18.65,18.79,30400.0
2010-07-01 15:30:00,18.79,18.94,18.73,18.94,78000.0,18.79,18.94,18.73,18.94,78000.0
2010-07-01 15:35:00,18.96,18.98,18.91,18.91,32000.0,18.96,18.98,18.91,18.91,32000.0
2010-07-01 15:40:00,18.91,18.92,18.79,18.85,103600.0,18.91,18.92,18.79,18.85,103600.0
2010-07-01 15:45:00,18.85,18.92,18.75,18.8,91000.0,18.85,18.92,18.75,18.8,91000.0
2010-07-01 15:50:00,18.8,18.99,18.77,18.97,137600.0,18.8,18.99,18.77,18.97,137600.0
2010-07-01 15:55:00,18.96,18.96,18.86,18.9,99400.0,18.96,18.96,18.86,18.9,99400.0
2010-07-02 09:30:00,19.02,19.02,18.75,18.78,68800.0,19.02,19.02,18.75,18.78,68800.0
2010-07-02 09:35:00,18.75,18.86,18.72,18.83,27600.0,18.75,18.86,18.72,18.83,27600.0
2010-07-02 09:40:00,18.82,18.92,18.71,18.88,62400.0,18.82,18.92,18.71,18.88,62400.0
2010-07-02 09:45:00,18.83,18.93,18.83,18.86,22800.0,18.83,18.93,18.83,18.86,22800.0
2010-07-02 09:50:00,18.87,18.87,18.71,18.71,47200.0,18.87,18.87,18.71,18.71,47200.0
2010-07-02 09:55:00,18.7,18.8,18.62,18.8,40600.0,18.7,18.8,18.62,18.8,40600.0
2010-07-02 10:00:00,18.79,18.8,18.6,18.6,42400.0,18.79,18.8,18.6,18.6,42400.0
2010-07-02 10:05:00,18.58,18.75,18.58,18.72,25600.0,18.58,18.75,18.58,18.72,25600.0
2010-07-02 10:10:00,18.73,18.83,18.71,18.8,24600.0,18.73,18.83,18.71,18.8,24600.0
2010-07-02 10:15:00,18.8,18.82,18.72,18.72,14200.0,18.8,18.82,18.72,18.72,14200.0
2010-07-02 10:20:00,18.72,18.75,18.64,18.67,19400.0,18.72,18.75,18.64,18.67,19400.0
2010-07-02 10:25:00,18.67,18.67,18.57,18.58,56200.0,18.67,18.67,18.57,18.58,56200.0
2010-07-02 10:30:00,18.59,18.6,18.55,18.58,64400.0,18.59,18.6,18.55,18.58,64400.0
2010-07-02 10:35:00,18.59,18.64,18.53,18.59,42600.0,18.59,18.64,18.53,18.59,42600.0
2010-07-02 10:40:00,18.6,18.65,18.56,18.56,9600.0,18.6,18.65,18.56,18.56,9600.0
2010-07-02 10:45:00,18.56,18.66,18.55,18.65,29000.0,18.56,18.66,18.55,18.65,29000.0
2010-07-02 10:50:00,18.64,18.65,18.48,18.55,70600.0,18.64,18.65,18.48,18.55,70600.0
2010-07-02 10:55:00,18.54,18.54,18.38,18.45,52400.0,18.54,18.54,18.38,18.45,52400.0
2010-07-02 11:00:00,18.45,18.49,18.42,18.45,21800.0,18.45,18.49,18.42,18.45,21800.0
2010-07-02 11:05:00,18.45,18.5,18.45,18.49,50600.0,18.45,18.5,18.45,18.49,50600.0
2010-07-02 11:10:00,18.48,18.49,18.4,18.48,33200.0,18.48,18.49,18.4,18.48,33200.0
2010-07-02 11:15:00,18.48,18.49,18.36,18.36,37600.0,18.48,18.49,18.36,18.36,37600.0
2010-07-02 11:20:00,18.38,18.45,18.36,18.42,46000.0,18.38,18.45,18.36,18.42,46000.0
2010-07-02 11:25:00,18.41,18.47,18.39,18.43,37800.0,18.41,18.47,18.39,18.43,37800.0
2010-07-02 11:30:00,18.44,18.47,18.38,18.41,38000.0,18.44,18.47,18.38,18.41,38000.0
2010-07-02 11:35:00,18.41,18.41,18.16,18.18,96800.0,18.41,18.41,18.16,18.18,96800.0
2010-07-02 11:40:00,18.17,18.25,18.13,18.25,47800.0,18.17,18.25,18.13,18.25,47800.0
2010-07-02 11:45:00,18.25,18.35,18.22,18.32,30000.0,18.25,18.35,18.22,18.32,30000.0
2010-07-02 11:50:00,18.32,18.32,18.24,18.25,26000.0,18.32,18.32,18.24,18.25,26000.0
2010-07-02 11:55:00,18.24,18.24,18.13,18.18,41200.0,18.24,18.24,18.13,18.18,41200.0
2010-07-02 12:00:00,18.18,18.2,18.13,18.18,21600.0,18.18,18.2,18.13,18.18,21600.0
2010-07-02 12:05:00,18.18,18.28,18.17,18.28,18200.0,18.18,18.28,18.17,18.28,18200.0
2010-07-02 12:10:00,18.3,18.38,18.29,18.29,35200.0,18.3,18.38,18.29,18.29,35200.0
2010-07-02 12:15:00,18.29,18.3,18.15,18.16,35800.0,18.29,18.3,18.15,18.16,35800.0
2010-07-02 12:20:00,18.16,18.26,18.13,18.26,28400.0,18.16,18.26,18.13,18.26,28400.0
2010-07-02 12:25:00,18.27,18.3,18.23,18.3,24000.0,18.27,18.3,18.23,18.3,24000.0
2010-07-02 12:30:00,18.3,18.3,18.25,18.25,40600.0,18.3,18.3,18.25,18.25,40600.0
2010-07-02 12:35:00,18.23,18.23,18.14,18.17,13800.0,18.23,18.23,18.14,18.17,13800.0
2010-07-02 12:40:00,18.18,18.24,18.16,18.18,58400.0,18.18,18.24,18.16,18.18,58400.0
2010-07-02 12:45:00,18.16,18.25,18.13,18.23,29200.0,18.16,18.25,18.13,18.23,29200.0
2010-07-02 12:50:00,18.25,18.27,18.18,18.18,42600.0,18.25,18.27,18.18,18.18,42600.0
2010-07-02 12:55:00,18.18,18.2,18.16,18.16,6800.0,18.18,18.2,18.16,18.16,6800.0
2010-07-02 13:00:00,18.16,18.16,18.12,18.14,38000.0,18.16,18.16,18.12,18.14,38000.0
2010-07-02 13:05:00,18.14,18.2,18.11,18.18,14400.0,18.14,18.2,18.11,18.18,14400.0
2010-07-02 13:10:00,18.18,18.2,18.13,18.17,11000.0,18.18,18.2,18.13,18.17,11000.0
2010-07-02 13:15:00,18.16,18.19,18.14,18.14,13400.0,18.16,18.19,18.14,18.14,13400.0
2010-07-02 13:20:00,18.14,18.15,18.12,18.13,22800.0,18.14,18.15,18.12,18.13,22800.0
2010-07-02 13:25:00,18.13,18.13,18.08,18.1,28400.0,18.13,18.13,18.08,18.1,28400.0
2010-07-02 13:30:00,18.09,18.12,18.07,18.11,17000.0,18.09,18.12,18.07,18.11,17000.0
2010-07-02 13:35:00,18.13,18.13,18.05,18.06,27600.0,18.13,18.13,18.05,18.06,27600.0
2010-07-02 13:40:00,18.07,18.14,18.06,18.13,24200.0,18.07,18.14,18.06,18.13,24200.0
2010-07-02 13:45:00,18.14,18.25,18.14,18.25,34200.0,18.14,18.25,18.14,18.25,34200.0
2010-07-02 13:50:00,18.25,18.28,18.21,18.25,54200.0,18.25,18.28,18.21,18.25,54200.0
2010-07-02 13:55:00,18.25,18.29,18.23,18.24,54800.0,18.25,18.29,18.23,18.24,54800.0
2010-07-02 14:00:00,18.23,18.25,18.18,18.2,36200.0,18.23,18.25,18.18,18.2,36200.0
2010-07-02 14:05:00,18.2,18.2,18.11,18.17,38000.0,18.2,18.2,18.11,18.17,38000.0
2010-07-02 14:10:00,18.18,18.28,18.14,18.28,40000.0,18.18,18.28,18.14,18.28,40000.0
2010-07-02 14:15:00,18.26,18.34,18.24,18.25,33400.0,18.26,18.34,18.24,18.25,33400.0
2010-07-02 14:20:00,18.25,18.25,18.18,18.18,5800.0,18.25,18.25,18.18,18.18,5800.0
2010-07-02 14:25:00,18.17,18.21,18.09,18.16,24800.0,18.17,18.21,18.09,18.16,24800.0
2010-07-02 14:30:00,18.14,18.15,18.08,18.08,16000.0,18.14,18.15,18.08,18.08,16000.0
2010-07-02 14:35:00,18.08,18.09,18.06,18.08,20600.0,18.08,18.09,18.06,18.08,20600.0
2010-07-02 14:40:00,18.08,18.09,18.07,18.08,26800.0,18.08,18.09,18.07,18.08,26800.0
2010-07-02 14:45:00,18.08,18.09,18.06,18.07,21200.0,18.08,18.09,18.06,18.07,21200.0
2010-07-02 14:50:00,18.07,18.08,18.05,18.08,22200.0,18.07,18.08,18.05,18.08,22200.0
2010-07-02 14:55:00,18.08,18.11,18.08,18.11,13600.0,18.08,18.11,18.08,18.11,13600.0
2010-07-02 15:00:00,18.1,18.13,18.08,18.11,32800.0,18.1,18.13,18.08,18.11,32800.0
2010-07-02 15:05:00,18.11,18.15,18.08,18.15,23600.0,18.11,18.15,18.08,18.15,23600.0
2010-07-02 15:10:00,18.16,18.16,18.08,18.13,23200.0,18.16,18.16,18.08,18.13,23200.0
2010-07-02 15:15:00,18.12,18.15,18.09,18.11,10000.0,18.12,18.15,18.09,18.11,10000.0
2010-07-02 15:20:00,18.11,18.15,18.09,18.13,26600.0,18.11,18.15,18.09,18.13,26600.0
2010-07-02 15:25:00,18.13,18.2,18.13,18.15,23800.0,18.13,18.2,18.13,18.15,23800.0
2010-07-02 15:30:00,18.15,18.18,18.15,18.18,27400.0,18.15,18.18,18.15,18.18,27400.0
2010-07-02 15:35:00,18.18,18.3,18.18,18.29,36600.0,18.18,18.3,18.18,18.29,36600.0
2010-07-02 15:40:00,18.31,18.39,18.24,18.38,82400.0,18.31,18.39,18.24,18.38,82400.0
2010-07-02 15:45:00,18.38,18.42,18.3,18.31,70600.0,18.38,18.42,18.3,18.31,70600.0
2010-07-02 15:50:00,18.31,18.33,18.23,18.24,87000.0,18.31,18.33,18.23,18.24,87000.0
2010-07-02 15:55:00,18.24,18.24,18.12,18.14,133400.0,18.24,18.24,18.12,18.14,133400.0
2010-07-06 09:30:00,18.4,18.66,18.39,18.66,64800.0,18.4,18.66,18.39,18.66,64800.0
2010-07-06 09:35:00,18.69,18.7,18.59,18.59,34800.0,18.69,18.7,18.59,18.59,34800.0
2010-07-06 09:40:00,18.58,18.7,18.58,18.66,36000.0,18.58,18.7,18.58,18.66,36000.0
2010-07-06 09:45:00,18.66,18.74,18.65,18.72,73200.0,18.66,18.74,18.65,18.72,73200.0
2010-07-06 09:50:00,18.73,18.93,18.73,18.9,67000.0,18.73,18.93,18.73,18.9,67000.0
2010-07-06 09:55:00,18.91,18.93,18.75,18.78,42200.0,18.91,18.93,18.75,18.78,42200.0
2010-07-06 10:00:00,18.75,18.95,18.71,18.93,55400.0,18.75,18.95,18.71,18.93,55400.0
2010-07-06 10:05:00,18.91,18.98,18.85,18.93,43000.0,18.91,18.98,18.85,18.93,43000.0
2010-07-06 10:10:00,18.93,18.95,18.9,18.93,26000.0,18.93,18.95,18.9,18.93,26000.0
2010-07-06 10:15:00,18.95,18.96,18.9,18.91,12200.0,18.95,18.96,18.9,18.91,12200.0
2010-07-06 10:20:00,18.92,18.93,18.86,18.9,46400.0,18.92,18.93,18.86,18.9,46400.0
2010-07-06 10:25:00,18.9,18.95,18.88,18.92,46400.0,18.9,18.95,18.88,18.92,46400.0
2010-07-06 10:30:00,18.92,18.95,18.85,18.92,43000.0,18.92,18.95,18.85,18.92,43000.0
2010-07-06 10:35:00,18.93,18.95,18.89,18.93,30000.0,18.93,18.95,18.89,18.93,30000.0
2010-07-06 10:40:00,18.93,19.0,18.93,18.98,37400.0,18.93,19.0,18.93,18.98,37400.0
2010-07-06 10:45:00,18.96,19.06,18.95,19.05,75800.0,18.96,19.06,18.95,19.05,75800.0
2010-07-06 10:50:00,19.04,19.09,19.02,19.07,91600.0,19.04,19.09,19.02,19.07,91600.0
2010-07-06 10:55:00,19.07,19.13,19.02,19.06,120200.0,19.07,19.13,19.02,19.06,120200.0
2010-07-06 11:00:00,19.05,19.05,18.91,18.95,73800.0,19.05,19.05,18.91,18.95,73800.0
2010-07-06 11:05:00,18.96,18.96,18.7,18.71,86200.0,18.96,18.96,18.7,18.71,86200.0
2010-07-06 11:10:00,18.7,18.77,18.67,18.68,23000.0,18.7,18.77,18.67,18.68,23000.0
2010-07-06 11:15:00,18.67,18.74,18.65,18.66,24000.0,18.67,18.74,18.65,18.66,24000.0
2010-07-06 11:20:00,18.67,18.69,18.6,18.61,32200.0,18.67,18.69,18.6,18.61,32200.0
2010-07-06 11:25:00,18.59,18.61,18.42,18.47,38400.0,18.59,18.61,18.42,18.47,38400.0
2010-07-06 11:30:00,18.49,18.61,18.45,18.6,27200.0,18.49,18.61,18.45,18.6,27200.0
2010-07-06 11:35:00,18.6,18.61,18.55,18.59,21200.0,18.6,18.61,18.55,18.59,21200.0
2010-07-06 11:40:00,18.59,18.68,18.53,18.68,41000.0,18.59,18.68,18.53,18.68,41000.0
2010-07-06 11:45:00,18.68,18.73,18.67,18.72,77000.0,18.68,18.73,18.67,18.72,77000.0
2010-07-06 11:50:00,18.72,18.75,18.61,18.61,27400.0,18.72,18.75,18.61,18.61,27400.0
2010-07-06 11:55:00,18.61,18.67,18.61,18.63,17600.0,18.61,18.67,18.61,18.63,17600.0
2010-07-06 12:00:00,18.63,18.71,18.62,18.62,13600.0,18.63,18.71,18.62,18.62,13600.0
2010-07-06 12:05:00,18.61,18.72,18.61,18.64,48400.0,18.61,18.72,18.61,18.64,48400.0
2010-07-06 12:10:00,18.63,18.68,18.61,18.64,65200.0,18.63,18.68,18.61,18.64,65200.0
2010-07-06 12:15:00,18.63,18.65,18.57,18.61,39000.0,18.63,18.65,18.57,18.61,39000.0
2010-07-06 12:20:00,18.62,18.71,18.57,18.58,66200.0,18.62,18.71,18.57,18.58,66200.0
2010-07-06 12:25:00,18.58,18.58,18.5,18.56,80200.0,18.58,18.58,18.5,18.56,80200.0
2010-07-06 12:30:00,18.55,18.58,18.49,18.49,44200.0,18.55,18.58,18.49,18.49,44200.0
2010-07-06 12:35:00,18.48,18.54,18.48,18.52,33200.0,18.48,18.54,18.48,18.52,33200.0
2010-07-06 12:40:00,18.52,18.52,18.37,18.4,42600.0,18.52,18.52,18.37,18.4,42600.0
2010-07-06 12:45:00,18.4,18.41,18.37,18.41,45200.0,18.4,18.41,18.37,18.41,45200.0
2010-07-06 12:50:00,18.41,18.45,18.4,18.4,11600.0,18.41,18.45,18.4,18.4,11600.0
2010-07-06 12:55:00,18.4,18.43,18.37,18.41,15400.0,18.4,18.43,18.37,18.41,15400.0
2010-07-06 13:00:00,18.42,18.45,18.4,18.44,29000.0,18.42,18.45,18.4,18.44,29000.0
2010-07-06 13:05:00,18.45,18.53,18.43,18.45,17000.0,18.45,18.53,18.43,18.45,17000.0
2010-07-06 13:10:00,18.45,18.48,18.4,18.47,20200.0,18.45,18.48,18.4,18.47,20200.0
2010-07-06 13:15:00,18.47,18.49,18.38,18.39,30600.0,18.47,18.49,18.38,18.39,30600.0
2010-07-06 13:20:00,18.41,18.44,18.39,18.42,17600.0,18.41,18.44,18.39,18.42,17600.0
2010-07-06 13:25:00,18.42,18.43,18.37,18.4,19200.0,18.42,18.43,18.37,18.4,19200.0
2010-07-06 13:30:00,18.4,18.4,18.33,18.35,38200.0,18.4,18.4,18.33,18.35,38200.0
2010-07-06 13:35:00,18.33,18.35,18.23,18.23,34400.0,18.33,18.35,18.23,18.23,34400.0
2010-07-06 13:40:00,18.22,18.24,18.17,18.2,35800.0,18.22,18.24,18.17,18.2,35800.0
2010-07-06 13:45:00,18.19,18.21,18.14,18.14,24000.0,18.19,18.21,18.14,18.14,24000.0
2010-07-06 13:50:00,18.13,18.17,18.05,18.08,45200.0,18.13,18.17,18.05,18.08,45200.0
2010-07-06 13:55:00,18.11,18.15,18.07,18.09,11200.0,18.11,18.15,18.07,18.09,11200.0
2010-07-06 14:00:00,18.09,18.14,18.09,18.11,15600.0,18.09,18.14,18.09,18.11,15600.0
2010-07-06 14:05:00,18.11,18.11,18.06,18.08,51000.0,18.11,18.11,18.06,18.08,51000.0
2010-07-06 14:10:00,18.07,18.09,18.0,18.04,40000.0,18.07,18.09,18.0,18.04,40000.0
2010-07-06 14:15:00,18.05,18.05,18.0,18.01,30400.0,18.05,18.05,18.0,18.01,30400.0
2010-07-06 14:20:00,18.01,18.08,17.97,18.04,42600.0,18.01,18.08,17.97,18.04,42600.0
2010-07-06 14:25:00,18.07,18.19,18.04,18.18,54200.0,18.07,18.19,18.04,18.18,54200.0
2010-07-06 14:30:00,18.17,18.22,18.11,18.13,37000.0,18.17,18.22,18.11,18.13,37000.0
2010-07-06 14:35:00,18.15,18.26,18.15,18.26,27400.0,18.15,18.26,18.15,18.26,27400.0
2010-07-06 14:40:00,18.24,18.26,18.2,18.21,16600.0,18.24,18.26,18.2,18.21,16600.0
2010-07-06 14:45:00,18.21,18.21,18.14,18.17,14800.0,18.21,18.21,18.14,18.17,14800.0
2010-07-06 14:50:00,18.16,18.2,18.14,18.18,37000.0,18.16,18.2,18.14,18.18,37000.0
2010-07-06 14:55:00,18.16,18.16,18.0,18.02,31400.0,18.16,18.16,18.0,18.02,31400.0
2010-07-06 15:00:00,18.0,18.09,18.0,18.06,12600.0,18.0,18.09,18.0,18.06,12600.0
2010-07-06 15:05:00,18.05,18.05,17.94,18.01,21000.0,18.05,18.05,17.94,18.01,21000.0
2010-07-06 15:10:00,18.01,18.01,17.89,18.0,25800.0,18.01,18.01,17.89,18.0,25800.0
2010-07-06 15:15:00,18.0,18.03,17.92,17.92,13200.0,18.0,18.03,17.92,17.92,13200.0
2010-07-06 15:20:00,17.93,17.93,17.83,17.84,18600.0,17.93,17.93,17.83,17.84,18600.0
2010-07-06 15:25:00,17.85,17.92,17.85,17.91,32200.0,17.85,17.92,17.85,17.91,32200.0
2010-07-06 15:30:00,17.91,17.99,17.86,17.94,36600.0,17.91,17.99,17.86,17.94,36600.0
2010-07-06 15:35:00,17.94,18.02,17.93,17.98,61000.0,17.94,18.02,17.93,17.98,61000.0
2010-07-06 15:40:00,17.98,18.05,17.98,18.0,71600.0,17.98,18.05,17.98,18.0,71600.0
2010-07-06 15:45:00,18.0,18.08,18.0,18.05,84600.0,18.0,18.08,18.0,18.05,84600.0
2010-07-06 15:50:00,18.05,18.06,17.99,17.99,75600.0,18.05,18.06,17.99,17.99,75600.0
2010-07-06 15:55:00,17.97,18.05,17.94,18.03,66800.0,17.97,18.05,17.94,18.03,66800.0
2010-07-07 09:30:00,18.17,18.17,17.9,18.0,42800.0,18.17,18.17,17.9,18.0,42800.0
2010-07-07 09:35:00,18.01,18.02,17.9,17.9,56800.0,18.01,18.02,17.9,17.9,56800.0
2010-07-07 09:40:00,17.93,17.93,17.83,17.83,27200.0,17.93,17.93,17.83,17.83,27200.0
2010-07-07 09:45:00,17.85,17.91,17.83,17.9,24400.0,17.85,17.91,17.83,17.9,24400.0
2010-07-07 09:50:00,17.89,18.04,17.88,17.99,40400.0,17.89,18.04,17.88,17.99,40400.0
2010-07-07 09:55:00,18.0,18.09,17.99,18.02,41200.0,18.0,18.09,17.99,18.02,41200.0
2010-07-07 10:00:00,18.05,18.44,18.05,18.43,46400.0,18.05,18.44,18.05,18.43,46400.0
2010-07-07 10:05:00,18.45,18.46,18.38,18.41,43400.0,18.45,18.46,18.38,18.41,43400.0
2010-07-07 10:10:00,18.42,18.45,18.31,18.41,61800.0,18.42,18.45,18.31,18.41,61800.0
2010-07-07 10:15:00,18.43,18.45,18.31,18.31,18400.0,18.43,18.45,18.31,18.31,18400.0
2010-07-07 10:20:00,18.31,18.32,18.2,18.26,11400.0,18.31,18.32,18.2,18.26,11400.0
2010-07-07 10:25:00,18.28,18.32,18.25,18.28,24400.0,18.28,18.32,18.25,18.28,24400.0
2010-07-07 10:30:00,18.27,18.36,18.27,18.36,30800.0,18.27,18.36,18.27,18.36,30800.0
2010-07-07 10:35:00,18.35,18.44,18.35,18.42,19400.0,18.35,18.44,18.35,18.42,19400.0
2010-07-07 10:40:00,18.41,18.43,18.38,18.43,21200.0,18.41,18.43,18.38,18.43,21200.0
2010-07-07 10:45:00,18.41,18.58,18.41,18.57,33200.0,18.41,18.58,18.41,18.57,33200.0
2010-07-07 10:50:00,18.57,18.68,18.55,18.68,32600.0,18.57,18.68,18.55,18.68,32600.0
2010-07-07 10:55:00,18.66,18.68,18.6,18.6,13400.0,18.66,18.68,18.6,18.6,13400.0
2010-07-07 11:00:00,18.61,18.61,18.5,18.5,18800.0,18.61,18.61,18.5,18.5,18800.0
2010-07-07 11:05:00,18.5,18.5,18.4,18.45,30200.0,18.5,18.5,18.4,18.45,30200.0
2010-07-07 11:10:00,18.45,18.52,18.43,18.43,36200.0,18.45,18.52,18.43,18.43,36200.0
2010-07-07 11:15:00,18.43,18.46,18.41,18.41,26800.0,18.43,18.46,18.41,18.41,26800.0
2010-07-07 11:20:00,18.4,18.46,18.38,18.45,31400.0,18.4,18.46,18.38,18.45,31400.0
2010-07-07 11:25:00,18.44,18.46,18.4,18.42,15800.0,18.44,18.46,18.4,18.42,15800.0
2010-07-07 11:30:00,18.42,18.48,18.41,18.47,18200.0,18.42,18.48,18.41,18.47,18200.0
2010-07-07 11:35:00,18.48,18.53,18.47,18.51,43400.0,18.48,18.53,18.47,18.51,43400.0
2010-07-07 11:40:00,18.48,18.49,18.39,18.39,19200.0,18.48,18.49,18.39,18.39,19200.0
2010-07-07 11:45:00,18.36,18.38,18.33,18.34,38000.0,18.36,18.38,18.33,18.34,38000.0
2010-07-07 11:50:00,18.34,18.42,18.34,18.38,57000.0,18.34,18.42,18.34,18.38,57000.0
2010-07-07 11:55:00,18.36,18.41,18.33,18.38,47400.0,18.36,18.41,18.33,18.38,47400.0
2010-07-07 12:00:00,18.38,18.43,18.38,18.43,34600.0,18.38,18.43,18.38,18.43,34600.0
2010-07-07 12:05:00,18.43,18.44,18.41,18.43,20000.0,18.43,18.44,18.41,18.43,20000.0
2010-07-07 12:10:00,18.44,18.44,18.42,18.43,19800.0,18.44,18.44,18.42,18.43,19800.0
2010-07-07 12:15:00,18.43,18.44,18.4,18.41,11200.0,18.43,18.44,18.4,18.41,11200.0
2010-07-07 12:20:00,18.4,18.5,18.4,18.5,8800.0,18.4,18.5,18.4,18.5,8800.0
2010-07-07 12:25:00,18.5,18.52,18.48,18.49,41800.0,18.5,18.52,18.48,18.49,41800.0
2010-07-07 12:30:00,18.51,18.57,18.47,18.47,16400.0,18.51,18.57,18.47,18.47,16400.0
2010-07-07 12:35:00,18.48,18.49,18.47,18.47,6600.0,18.48,18.49,18.47,18.47,6600.0
2010-07-07 12:40:00,18.47,18.48,18.43,18.45,39800.0,18.47,18.48,18.43,18.45,39800.0
2010-07-07 12:45:00,18.44,18.47,18.44,18.46,9600.0,18.44,18.47,18.44,18.46,9600.0
2010-07-07 12:50:00,18.47,18.47,18.43,18.46,24600.0,18.47,18.47,18.43,18.46,24600.0
2010-07-07 12:55:00,18.46,18.46,18.38,18.41,20800.0,18.46,18.46,18.38,18.41,20800.0
2010-07-07 13:00:00,18.41,18.44,18.4,18.43,9200.0,18.41,18.44,18.4,18.43,9200.0
2010-07-07 13:05:00,18.43,18.45,18.43,18.45,9200.0,18.43,18.45,18.43,18.45,9200.0
2010-07-07 13:10:00,18.46,18.59,18.43,18.58,38200.0,18.46,18.59,18.43,18.58,38200.0
2010-07-07 13:15:00,18.59,18.67,18.58,18.64,46600.0,18.59,18.67,18.58,18.64,46600.0
2010-07-07 13:20:00,18.63,18.64,18.54,18.56,26400.0,18.63,18.64,18.54,18.56,26400.0
2010-07-07 13:25:00,18.56,18.61,18.55,18.59,25200.0,18.56,18.61,18.55,18.59,25200.0
2010-07-07 13:30:00,18.6,18.6,18.54,18.54,21400.0,18.6,18.6,18.54,18.54,21400.0
2010-07-07 13:35:00,18.53,18.55,18.51,18.54,30200.0,18.53,18.55,18.51,18.54,30200.0
2010-07-07 13:40:00,18.55,18.61,18.53,18.58,23400.0,18.55,18.61,18.53,18.58,23400.0
2010-07-07 13:45:00,18.59,18.65,18.59,18.63,22400.0,18.59,18.65,18.59,18.63,22400.0
2010-07-07 13:50:00,18.63,18.75,18.6,18.73,58400.0,18.63,18.75,18.6,18.73,58400.0
2010-07-07 13:55:00,18.73,18.75,18.68,18.68,21000.0,18.73,18.75,18.68,18.68,21000.0
2010-07-07 14:00:00,18.68,18.74,18.68,18.73,37200.0,18.68,18.74,18.68,18.73,37200.0
2010-07-07 14:05:00,18.74,18.75,18.68,18.7,51800.0,18.74,18.75,18.68,18.7,51800.0
2010-07-07 14:10:00,18.67,18.74,18.66,18.7,64400.0,18.67,18.74,18.66,18.7,64400.0
2010-07-07 14:15:00,18.7,18.71,18.67,18.68,59000.0,18.7,18.71,18.67,18.68,59000.0
2010-07-07 14:20:00,18.68,18.68,18.61,18.61,25800.0,18.68,18.68,18.61,18.61,25800.0
2010-07-07 14:25:00,18.61,18.64,18.61,18.61,13200.0,18.61,18.64,18.61,18.61,13200.0
2010-07-07 14:30:00,18.6,18.63,18.57,18.6,20600.0,18.6,18.63,18.57,18.6,20600.0
2010-07-07 14:35:00,18.58,18.59,18.52,18.52,14600.0,18.58,18.59,18.52,18.52,14600.0
2010-07-07 14:40:00,18.53,18.61,18.52,18.6,48000.0,18.53,18.61,18.52,18.6,48000.0
2010-07-07 14:45:00,18.6,18.61,18.55,18.58,27400.0,18.6,18.61,18.55,18.58,27400.0
2010-07-07 14:50:00,18.57,18.66,18.57,18.63,40200.0,18.57,18.66,18.57,18.63,40200.0
2010-07-07 14:55:00,18.64,18.68,18.58,18.66,49000.0,18.64,18.68,18.58,18.66,49000.0
2010-07-07 15:00:00,18.66,18.66,18.55,18.57,23400.0,18.66,18.66,18.55,18.57,23400.0
2010-07-07 15:05:00,18.58,18.64,18.58,18.63,22200.0,18.58,18.64,18.58,18.63,22200.0
2010-07-07 15:10:00,18.64,18.7,18.6,18.62,57800.0,18.64,18.7,18.6,18.62,57800.0
2010-07-07 15:15:00,18.62,18.7,18.61,18.65,67200.0,18.62,18.7,18.61,18.65,67200.0
2010-07-07 15:20:00,18.64,18.75,18.64,18.74,56200.0,18.64,18.75,18.64,18.74,56200.0
2010-07-07 15:25:00,18.72,18.77,18.71,18.77,35000.0,18.72,18.77,18.71,18.77,35000.0
2010-07-07 15:30:00,18.76,18.77,18.71,18.75,29600.0,18.76,18.77,18.71,18.75,29600.0
2010-07-07 15:35:00,18.76,18.84,18.74,18.83,55800.0,18.76,18.84,18.74,18.83,55800.0
2010-07-07 15:40:00,18.83,18.88,18.81,18.84,50800.0,18.83,18.88,18.81,18.84,50800.0
2010-07-07 15:45:00,18.84,18.89,18.8,18.84,126000.0,18.84,18.89,18.8,18.84,126000.0
2010-07-07 15:50:00,18.86,18.86,18.77,18.86,180000.0,18.86,18.86,18.77,18.86,180000.0
2010-07-07 15:55:00,18.86,18.9,18.77,18.79,267800.0,18.86,18.9,18.77,18.79,267800.0
2010-07-08 09:30:00,19.03,19.32,19.0,19.25,61000.0,19.03,19.32,19.0,19.25,61000.0
2010-07-08 09:35:00,19.28,19.5,19.28,19.44,83400.0,19.28,19.5,19.28,19.44,83400.0
2010-07-08 09:40:00,19.39,19.43,19.25,19.26,23400.0,19.39,19.43,19.25,19.26,23400.0
2010-07-08 09:45:00,19.26,19.4,19.26,19.39,74400.0,19.26,19.4,19.26,19.39,74400.0
2010-07-08 09:50:00,19.4,19.4,19.23,19.3,71000.0,19.4,19.4,19.23,19.3,71000.0
2010-07-08 09:55:00,19.28,19.29,19.16,19.23,80000.0,19.28,19.29,19.16,19.23,80000.0
2010-07-08 10:00:00,19.26,19.43,19.25,19.38,93600.0,19.26,19.43,19.25,19.38,93600.0
2010-07-08 10:05:00,19.4,19.4,19.24,19.29,29600.0,19.4,19.4,19.24,19.29,29600.0
2010-07-08 10:10:00,19.3,19.35,19.17,19.23,44600.0,19.3,19.35,19.17,19.23,44600.0
2010-07-08 10:15:00,19.22,19.27,19.2,19.23,41000.0,19.22,19.27,19.2,19.23,41000.0
2010-07-08 10:20:00,19.22,19.41,19.21,19.38,37600.0,19.22,19.41,19.21,19.38,37600.0
2010-07-08 10:25:00,19.37,19.42,19.35,19.35,20400.0,19.37,19.42,19.35,19.35,20400.0
2010-07-08 10:30:00,19.36,19.36,19.29,19.29,6000.0,19.36,19.36,19.29,19.29,6000.0
2010-07-08 10:35:00,19.31,19.31,19.18,19.25,15600.0,19.31,19.31,19.18,19.25,15600.0
2010-07-08 10:40:00,19.27,19.27,19.15,19.17,5800.0,19.27,19.27,19.15,19.17,5800.0
2010-07-08 10:45:00,19.18,19.25,19.16,19.25,9000.0,19.18,19.25,19.16,19.25,9000.0
2010-07-08 10:50:00,19.27,19.27,19.16,19.22,26200.0,19.27,19.27,19.16,19.22,26200.0
2010-07-08 10:55:00,19.22,19.22,19.06,19.07,27400.0,19.22,19.22,19.06,19.07,27400.0
2010-07-08 11:00:00,19.07,19.07,18.98,19.04,36600.0,19.07,19.07,18.98,19.04,36600.0
2010-07-08 11:05:00,19.05,19.12,19.0,19.12,77800.0,19.05,19.12,19.0,19.12,77800.0
2010-07-08 11:10:00,19.11,19.17,19.07,19.08,43400.0,19.11,19.17,19.07,19.08,43400.0
2010-07-08 11:15:00,19.08,19.28,19.08,19.25,36400.0,19.08,19.28,19.08,19.25,36400.0
2010-07-08 11:20:00,19.23,19.24,19.18,19.24,27600.0,19.23,19.24,19.18,19.24,27600.0
2010-07-08 11:25:00,19.25,19.25,19.24,19.24,23800.0,19.25,19.25,19.24,19.24,23800.0
2010-07-08 11:30:00,19.24,19.25,19.21,19.23,28800.0,19.24,19.25,19.21,19.23,28800.0
2010-07-08 11:35:00,19.23,19.25,19.14,19.16,33600.0,19.23,19.25,19.14,19.16,33600.0
2010-07-08 11:40:00,19.15,19.16,18.96,18.99,33200.0,19.15,19.16,18.96,18.99,33200.0
2010-07-08 11:45:00,18.98,18.98,18.84,18.9,51000.0,18.98,18.98,18.84,18.9,51000.0
2010-07-08 11:50:00,18.91,18.94,18.84,18.84,11600.0,18.91,18.94,18.84,18.84,11600.0
2010-07-08 11:55:00,18.86,19.0,18.86,18.98,43200.0,18.86,19.0,18.86,18.98,43200.0
2010-07-08 12:00:00,19.0,19.03,18.93,19.03,49800.0,19.0,19.03,18.93,19.03,49800.0
2010-07-08 12:05:00,19.03,19.05,19.0,19.05,25000.0,19.03,19.05,19.0,19.05,25000.0
2010-07-08 12:10:00,19.05,19.06,19.0,19.0,10200.0,19.05,19.06,19.0,19.0,10200.0
2010-07-08 12:15:00,19.0,19.05,18.99,19.05,25400.0,19.0,19.05,18.99,19.05,25400.0
2010-07-08 12:20:00,19.05,19.12,19.02,19.11,51800.0,19.05,19.12,19.02,19.11,51800.0
2010-07-08 12:25:00,19.11,19.13,19.07,19.08,17800.0,19.11,19.13,19.07,19.08,17800.0
2010-07-08 12:30:00,19.06,19.08,18.95,18.97,34000.0,19.06,19.08,18.95,18.97,34000.0
2010-07-08 12:35:00,18.97,18.97,18.91,18.93,40200.0,18.97,18.97,18.91,18.93,40200.0
2010-07-08 12:40:00,18.93,18.98,18.91,18.93,50800.0,18.93,18.98,18.91,18.93,50800.0
2010-07-08 12:45:00,18.95,19.05,18.95,19.04,15800.0,18.95,19.05,18.95,19.04,15800.0
2010-07-08 12:50:00,19.05,19.13,19.05,19.11,13600.0,19.05,19.13,19.05,19.11,13600.0
2010-07-08 12:55:00,19.11,19.11,19.04,19.05,23800.0,19.11,19.11,19.04,19.05,23800.0
2010-07-08 13:00:00,19.07,19.13,19.07,19.11,16600.0,19.07,19.13,19.07,19.11,16600.0
2010-07-08 13:05:00,19.1,19.18,19.1,19.16,16000.0,19.1,19.18,19.1,19.16,16000.0
2010-07-08 13:10:00,19.16,19.17,19.13,19.13,11200.0,19.16,19.17,19.13,19.13,11200.0
2010-07-08 13:15:00,19.14,19.19,19.11,19.18,17000.0,19.14,19.19,19.11,19.18,17000.0
2010-07-08 13:20:00,19.18,19.25,19.16,19.25,33800.0,19.18,19.25,19.16,19.25,33800.0
2010-07-08 13:25:00,19.24,19.24,19.17,19.17,12800.0,19.24,19.24,19.17,19.17,12800.0
2010-07-08 13:30:00,19.16,19.19,19.15,19.18,5400.0,19.16,19.19,19.15,19.18,5400.0
2010-07-08 13:35:00,19.18,19.26,19.18,19.24,11000.0,19.18,19.26,19.18,19.24,11000.0
2010-07-08 13:40:00,19.24,19.24,19.19,19.22,15600.0,19.24,19.24,19.19,19.22,15600.0
2010-07-08 13:45:00,19.25,19.25,19.2,19.2,8800.0,19.25,19.25,19.2,19.2,8800.0
2010-07-08 13:50:00,19.22,19.22,19.14,19.15,8200.0,19.22,19.22,19.14,19.15,8200.0
2010-07-08 13:55:00,19.13,19.21,19.13,19.2,19400.0,19.13,19.21,19.13,19.2,19400.0
2010-07-08 14:00:00,19.19,19.23,19.18,19.23,4800.0,19.19,19.23,19.18,19.23,4800.0
2010-07-08 14:05:00,19.2,19.2,19.14,19.17,15600.0,19.2,19.2,19.14,19.17,15600.0
2010-07-08 14:10:00,19.17,19.19,19.13,19.19,22600.0,19.17,19.19,19.13,19.19,22600.0
2010-07-08 14:15:00,19.18,19.19,19.13,19.18,19400.0,19.18,19.19,19.13,19.18,19400.0
2010-07-08 14:20:00,19.16,19.18,19.13,19.15,11600.0,19.16,19.18,19.13,19.15,11600.0
2010-07-08 14:25:00,19.15,19.18,19.14,19.17,64400.0,19.15,19.18,19.14,19.17,64400.0
2010-07-08 14:30:00,19.16,19.18,19.16,19.16,13000.0,19.16,19.18,19.16,19.16,13000.0
2010-07-08 14:35:00,19.16,19.19,19.13,19.18,16800.0,19.16,19.19,19.13,19.18,16800.0
2010-07-08 14:40:00,19.16,19.21,19.13,19.15,10400.0,19.16,19.21,19.13,19.15,10400.0
2010-07-08 14:45:00,19.16,19.16,19.1,19.14,12600.0,19.16,19.16,19.1,19.14,12600.0
2010-07-08 14:50:00,19.16,19.16,19.11,19.14,11600.0,19.16,19.16,19.11,19.14,11600.0
2010-07-08 14:55:00,19.14,19.18,19.1,19.18,9800.0,19.14,19.18,19.1,19.18,9800.0
2010-07-08 15:00:00,19.17,19.21,19.11,19.18,28600.0,19.17,19.21,19.11,19.18,28600.0
2010-07-08 15:05:00,19.18,19.18,19.11,19.13,13000.0,19.18,19.18,19.11,19.13,13000.0
2010-07-08 15:10:00,19.13,19.18,19.13,19.17,18400.0,19.13,19.18,19.13,19.17,18400.0
2010-07-08 15:15:00,19.17,19.24,19.17,19.19,31800.0,19.17,19.24,19.17,19.19,31800.0
2010-07-08 15:20:00,19.18,19.31,19.18,19.3,61200.0,19.18,19.31,19.18,19.3,61200.0
2010-07-08 15:25:00,19.31,19.33,19.25,19.33,33400.0,19.31,19.33,19.25,19.33,33400.0
2010-07-08 15:30:00,19.33,19.42,19.3,19.38,57000.0,19.33,19.42,19.3,19.38,57000.0
2010-07-08 15:35:00,19.38,19.43,19.38,19.43,27400.0,19.38,19.43,19.38,19.43,27400.0
2010-07-08 15:40:00,19.43,19.48,19.42,19.47,70600.0,19.43,19.48,19.42,19.47,70600.0
2010-07-08 15:45:00,19.46,19.47,19.35,19.36,91800.0,19.46,19.47,19.35,19.36,91800.0
2010-07-08 15:50:00,19.36,19.4,19.34,19.35,77400.0,19.36,19.4,19.34,19.35,77400.0
2010-07-08 15:55:00,19.35,19.4,19.33,19.36,100600.0,19.35,19.4,19.33,19.36,100600.0
2010-07-09 09:30:00,19.25,19.34,19.25,19.32,28000.0,19.25,19.34,19.25,19.32,28000.0
2010-07-09 09:35:00,19.29,19.42,19.29,19.42,13600.0,19.29,19.42,19.29,19.42,13600.0
2010-07-09 09:40:00,19.42,19.45,19.35,19.38,11000.0,19.42,19.45,19.35,19.38,11000.0
2010-07-09 09:45:00,19.39,19.47,19.35,19.35,12800.0,19.39,19.47,19.35,19.35,12800.0
2010-07-09 09:50:00,19.35,19.37,19.25,19.29,24000.0,19.35,19.37,19.25,19.29,24000.0
2010-07-09 09:55:00,19.29,19.37,19.21,19.34,32400.0,19.29,19.37,19.21,19.34,32400.0
2010-07-09 10:00:00,19.34,19.45,19.31,19.45,8800.0,19.34,19.45,19.31,19.45,8800.0
2010-07-09 10:05:00,19.45,19.48,19.35,19.35,21400.0,19.45,19.48,19.35,19.35,21400.0
2010-07-09 10:10:00,19.29,19.3,19.21,19.27,23800.0,19.29,19.3,19.21,19.27,23800.0
2010-07-09 10:15:00,19.24,19.32,19.22,19.32,21600.0,19.24,19.32,19.22,19.32,21600.0
2010-07-09 10:20:00,19.33,19.36,19.27,19.36,26000.0,19.33,19.36,19.27,19.36,26000.0
2010-07-09 10:25:00,19.35,19.36,19.3,19.33,5200.0,19.35,19.36,19.3,19.33,5200.0
2010-07-09 10:30:00,19.31,19.46,19.31,19.46,19600.0,19.31,19.46,19.31,19.46,19600.0
2010-07-09 10:35:00,19.46,19.48,19.42,19.43,19800.0,19.46,19.48,19.42,19.43,19800.0
2010-07-09 10:40:00,19.46,19.56,19.45,19.55,22600.0,19.46,19.56,19.45,19.55,22600.0
2010-07-09 10:45:00,19.56,19.59,19.5,19.5,11800.0,19.56,19.59,19.5,19.5,11800.0
2010-07-09 10:50:00,19.5,19.5,19.45,19.5,8400.0,19.5,19.5,19.45,19.5,8400.0
2010-07-09 10:55:00,19.49,19.5,19.42,19.45,5000.0,19.49,19.5,19.42,19.45,5000.0
2010-07-09 11:00:00,19.45,19.45,19.4,19.4,7800.0,19.45,19.45,19.4,19.4,7800.0
2010-07-09 11:05:00,19.42,19.48,19.33,19.33,23800.0,19.42,19.48,19.33,19.33,23800.0
2010-07-09 11:10:00,19.32,19.32,19.25,19.26,35200.0,19.32,19.32,19.25,19.26,35200.0
2010-07-09 11:15:00,19.25,19.27,19.13,19.24,59200.0,19.25,19.27,19.13,19.24,59200.0
2010-07-09 11:20:00,19.24,19.29,19.24,19.29,12600.0,19.24,19.29,19.24,19.29,12600.0
2010-07-09 11:25:00,19.28,19.28,19.22,19.24,21600.0,19.28,19.28,19.22,19.24,21600.0
2010-07-09 11:30:00,19.24,19.29,19.24,19.26,16600.0,19.24,19.29,19.24,19.26,16600.0
2010-07-09 11:35:00,19.26,19.3,19.26,19.3,14200.0,19.26,19.3,19.26,19.3,14200.0
2010-07-09 11:40:00,19.33,19.33,19.28,19.32,11800.0,19.33,19.33,19.28,19.32,11800.0
2010-07-09 11:45:00,19.3,19.3,19.25,19.25,10200.0,19.3,19.3,19.25,19.25,10200.0
2010-07-09 11:50:00,19.26,19.33,19.25,19.29,10400.0,19.26,19.33,19.25,19.29,10400.0
2010-07-09 11:55:00,19.29,19.31,19.27,19.31,6000.0,19.29,19.31,19.27,19.31,6000.0
2010-07-09 12:00:00,19.29,19.34,19.29,19.33,4000.0,19.29,19.34,19.29,19.33,4000.0
2010-07-09 12:05:00,19.31,19.34,19.31,19.34,4600.0,19.31,19.34,19.31,19.34,4600.0
2010-07-09 12:10:00,19.34,19.35,19.3,19.3,7400.0,19.34,19.35,19.3,19.3,7400.0
2010-07-09 12:15:00,19.32,19.32,19.29,19.32,12000.0,19.32,19.32,19.29,19.32,12000.0
2010-07-09 12:20:00,19.32,19.32,19.29,19.32,10200.0,19.32,19.32,19.29,19.32,10200.0
2010-07-09 12:25:00,19.31,19.33,19.31,19.32,6800.0,19.31,19.33,19.31,19.32,6800.0
2010-07-09 12:30:00,19.28,19.28,19.27,19.28,2400.0,19.28,19.28,19.27,19.28,2400.0
2010-07-09 12:35:00,19.28,19.28,19.25,19.25,12600.0,19.28,19.28,19.25,19.25,12600.0
2010-07-09 12:40:00,19.25,19.3,19.24,19.29,17600.0,19.25,19.3,19.24,19.29,17600.0
2010-07-09 12:45:00,19.28,19.29,19.27,19.28,7600.0,19.28,19.29,19.27,19.28,7600.0
2010-07-09 12:50:00,19.28,19.31,19.28,19.3,3800.0,19.28,19.31,19.28,19.3,3800.0
2010-07-09 12:55:00,19.3,19.3,19.3,19.3,4400.0,19.3,19.3,19.3,19.3,4400.0
2010-07-09 13:00:00,19.3,19.3,19.27,19.27,2800.0,19.3,19.3,19.27,19.27,2800.0
2010-07-09 13:05:00,19.27,19.29,19.27,19.28,1000.0,19.27,19.29,19.27,19.28,1000.0
2010-07-09 13:10:00,19.27,19.27,19.25,19.25,2200.0,19.27,19.27,19.25,19.25,2200.0
2010-07-09 13:15:00,19.25,19.27,19.25,19.25,10800.0,19.25,19.27,19.25,19.25,10800.0
2010-07-09 13:20:00,19.25,19.28,19.25,19.25,8800.0,19.25,19.28,19.25,19.25,8800.0
2010-07-09 13:25:00,19.25,19.3,19.25,19.25,10600.0,19.25,19.3,19.25,19.25,10600.0
2010-07-09 13:30:00,19.29,19.31,19.28,19.29,2600.0,19.29,19.31,19.28,19.29,2600.0
2010-07-09 13:35:00,19.3,19.33,19.3,19.3,3000.0,19.3,19.33,19.3,19.3,3000.0
2010-07-09 13:40:00,19.28,19.28,19.27,19.27,1200.0,19.28,19.28,19.27,19.27,1200.0
2010-07-09 13:45:00,19.26,19.29,19.26,19.29,2600.0,19.26,19.29,19.26,19.29,2600.0
2010-07-09 13:50:00,19.28,19.33,19.28,19.31,14600.0,19.28,19.33,19.28,19.31,14600.0
2010-07-09 13:55:00,19.31,19.31,19.28,19.29,10800.0,19.31,19.31,19.28,19.29,10800.0
2010-07-09 14:00:00,19.3,19.3,19.28,19.28,11800.0,19.3,19.3,19.28,19.28,11800.0
2010-07-09 14:05:00,19.29,19.3,19.25,19.25,12800.0,19.29,19.3,19.25,19.25,12800.0
2010-07-09 14:10:00,19.26,19.26,19.25,19.25,9400.0,19.26,19.26,19.25,19.25,9400.0
2010-07-09 14:15:00,19.25,19.25,19.24,19.25,22600.0,19.25,19.25,19.24,19.25,22600.0
2010-07-09 14:20:00,19.25,19.29,19.24,19.27,4200.0,19.25,19.29,19.24,19.27,4200.0
2010-07-09 14:25:00,19.27,19.28,19.25,19.26,5800.0,19.27,19.28,19.25,19.26,5800.0
2010-07-09 14:30:00,19.27,19.27,19.25,19.25,16400.0,19.27,19.27,19.25,19.25,16400.0
2010-07-09 14:35:00,19.25,19.26,19.25,19.25,7800.0,19.25,19.26,19.25,19.25,7800.0
2010-07-09 14:40:00,19.25,19.28,19.25,19.27,14000.0,19.25,19.28,19.25,19.27,14000.0
2010-07-09 14:45:00,19.28,19.28,19.25,19.25,8600.0,19.28,19.28,19.25,19.25,8600.0
2010-07-09 14:50:00,19.25,19.29,19.25,19.29,27200.0,19.25,19.29,19.25,19.29,27200.0
2010-07-09 14:55:00,19.29,19.3,19.28,19.29,35200.0,19.29,19.3,19.28,19.29,35200.0
2010-07-09 15:00:00,19.29,19.38,19.29,19.36,42600.0,19.29,19.38,19.29,19.36,42600.0
2010-07-09 15:05:00,19.36,19.36,19.35,19.35,7000.0,19.36,19.36,19.35,19.35,7000.0
2010-07-09 15:10:00,19.35,19.4,19.35,19.4,8200.0,19.35,19.4,19.35,19.4,8200.0
2010-07-09 15:15:00,19.41,19.42,19.4,19.41,22000.0,19.41,19.42,19.4,19.41,22000.0
2010-07-09 15:20:00,19.4,19.41,19.4,19.41,12200.0,19.4,19.41,19.4,19.41,12200.0
2010-07-09 15:25:00,19.41,19.46,19.33,19.34,32000.0,19.41,19.46,19.33,19.34,32000.0
2010-07-09 15:30:00,19.33,19.33,19.31,19.33,30000.0,19.33,19.33,19.31,19.33,30000.0
2010-07-09 15:35:00,19.33,19.33,19.31,19.33,39600.0,19.33,19.33,19.31,19.33,39600.0
2010-07-09 15:40:00,19.33,19.36,19.32,19.36,61200.0,19.33,19.36,19.32,19.36,61200.0
2010-07-09 15:45:00,19.36,19.4,19.35,19.4,29400.0,19.36,19.4,19.35,19.4,29400.0
2010-07-09 15:50:00,19.4,19.48,19.4,19.46,60600.0,19.4,19.48,19.4,19.46,60600.0
2010-07-09 15:55:00,19.46,19.48,19.43,19.44,26400.0,19.46,19.48,19.43,19.44,26400.0
2010-07-12 09:30:00,19.33,19.54,19.28,19.54,29000.0,19.33,19.54,19.28,19.54,29000.0
2010-07-12 09:35:00,19.5,19.53,19.4,19.41,21800.0,19.5,19.53,19.4,19.41,21800.0
2010-07-12 09:40:00,19.43,19.52,19.43,19.52,20200.0,19.43,19.52,19.43,19.52,20200.0
2010-07-12 09:45:00,19.5,19.56,19.49,19.5,25200.0,19.5,19.56,19.49,19.5,25200.0
2010-07-12 09:50:00,19.5,19.5,19.41,19.45,12400.0,19.5,19.5,19.41,19.45,12400.0
2010-07-12 09:55:00,19.48,19.57,19.46,19.57,12800.0,19.48,19.57,19.46,19.57,12800.0
2010-07-12 10:00:00,19.57,19.59,19.54,19.58,20400.0,19.57,19.59,19.54,19.58,20400.0
2010-07-12 10:05:00,19.58,19.58,19.48,19.5,47600.0,19.58,19.58,19.48,19.5,47600.0
2010-07-12 10:10:00,19.5,19.5,19.44,19.44,18000.0,19.5,19.5,19.44,19.44,18000.0
2010-07-12 10:15:00,19.43,19.43,19.3,19.35,32200.0,19.43,19.43,19.3,19.35,32200.0
2010-07-12 10:20:00,19.35,19.41,19.29,19.31,41800.0,19.35,19.41,19.29,19.31,41800.0
2010-07-12 10:25:00,19.3,19.3,19.21,19.28,32200.0,19.3,19.3,19.21,19.28,32200.0
2010-07-12 10:30:00,19.25,19.3,19.18,19.21,60600.0,19.25,19.3,19.18,19.21,60600.0
2010-07-12 10:35:00,19.23,19.27,19.21,19.25,30600.0,19.23,19.27,19.21,19.25,30600.0
2010-07-12 10:40:00,19.25,19.33,19.25,19.32,47000.0,19.25,19.33,19.25,19.32,47000.0
2010-07-12 10:45:00,19.31,19.4,19.31,19.39,43400.0,19.31,19.4,19.31,19.39,43400.0
2010-07-12 10:50:00,19.39,19.42,19.34,19.34,22800.0,19.39,19.42,19.34,19.34,22800.0
2010-07-12 10:55:00,19.35,19.36,19.3,19.32,25800.0,19.35,19.36,19.3,19.32,25800.0
2010-07-12 11:00:00,19.33,19.33,19.19,19.19,51200.0,19.33,19.33,19.19,19.19,51200.0
2010-07-12 11:05:00,19.19,19.19,19.13,19.14,41200.0,19.19,19.19,19.13,19.14,41200.0
2010-07-12 11:10:00,19.14,19.18,19.07,19.16,50000.0,19.14,19.18,19.07,19.16,50000.0
2010-07-12 11:15:00,19.16,19.17,19.06,19.07,50200.0,19.16,19.17,19.06,19.07,50200.0
2010-07-12 11:20:00,19.06,19.08,19.02,19.02,45000.0,19.06,19.08,19.02,19.02,45000.0
2010-07-12 11:25:00,19.02,19.04,19.01,19.02,34800.0,19.02,19.04,19.01,19.02,34800.0
2010-07-12 11:30:00,19.02,19.05,19.0,19.04,27600.0,19.02,19.05,19.0,19.04,27600.0
2010-07-12 11:35:00,19.05,19.05,18.98,19.0,21000.0,19.05,19.05,18.98,19.0,21000.0
2010-07-12 11:40:00,19.0,19.0,18.95,18.99,41000.0,19.0,19.0,18.95,18.99,41000.0
2010-07-12 11:45:00,18.98,19.02,18.96,19.01,37800.0,18.98,19.02,18.96,19.01,37800.0
2010-07-12 11:50:00,19.01,19.1,19.01,19.1,19400.0,19.01,19.1,19.01,19.1,19400.0
2010-07-12 11:55:00,19.1,19.1,19.0,19.03,12400.0,19.1,19.1,19.0,19.03,12400.0
2010-07-12 12:00:00,19.03,19.15,19.03,19.11,21200.0,19.03,19.15,19.03,19.11,21200.0
2010-07-12 12:05:00,19.12,19.23,19.11,19.23,49000.0,19.12,19.23,19.11,19.23,49000.0
2010-07-12 12:10:00,19.22,19.3,19.22,19.27,19800.0,19.22,19.3,19.22,19.27,19800.0
2010-07-12 12:15:00,19.29,19.29,19.19,19.2,19800.0,19.29,19.29,19.19,19.2,19800.0
2010-07-12 12:20:00,19.21,19.31,19.21,19.28,18600.0,19.21,19.31,19.21,19.28,18600.0
2010-07-12 12:25:00,19.28,19.34,19.28,19.29,9800.0,19.28,19.34,19.28,19.29,9800.0
2010-07-12 12:30:00,19.28,19.28,19.13,19.21,22200.0,19.28,19.28,19.13,19.21,22200.0
2010-07-12 12:35:00,19.21,19.33,19.2,19.32,13400.0,19.21,19.33,19.2,19.32,13400.0
2010-07-12 12:40:00,19.35,19.38,19.24,19.24,10600.0,19.35,19.38,19.24,19.24,10600.0
2010-07-12 12:45:00,19.22,19.24,19.18,19.18,9200.0,19.22,19.24,19.18,19.18,9200.0
2010-07-12 12:50:00,19.16,19.31,19.13,19.28,9800.0,19.16,19.31,19.13,19.28,9800.0
2010-07-12 12:55:00,19.28,19.28,19.16,19.16,11400.0,19.28,19.28,19.16,19.16,11400.0
2010-07-12 13:00:00,19.18,19.2,19.09,19.18,31400.0,19.18,19.2,19.09,19.18,31400.0
2010-07-12 13:05:00,19.18,19.25,19.15,19.23,12400.0,19.18,19.25,19.15,19.23,12400.0
2010-07-12 13:10:00,19.24,19.31,19.24,19.31,11000.0,19.24,19.31,19.24,19.31,11000.0
2010-07-12 13:15:00,19.29,19.45,19.29,19.43,29000.0,19.29,19.45,19.29,19.43,29000.0
2010-07-12 13:20:00,19.43,19.43,19.36,19.36,17400.0,19.43,19.43,19.36,19.36,17400.0
2010-07-12 13:25:00,19.36,19.44,19.36,19.43,13000.0,19.36,19.44,19.36,19.43,13000.0
2010-07-12 13:30:00,19.43,19.49,19.42,19.48,16200.0,19.43,19.49,19.42,19.48,16200.0
2010-07-12 13:35:00,19.48,19.48,19.39,19.42,16400.0,19.48,19.48,19.39,19.42,16400.0
2010-07-12 13:40:00,19.43,19.45,19.36,19.37,14600.0,19.43,19.45,19.36,19.37,14600.0
2010-07-12 13:45:00,19.37,19.43,19.37,19.43,11200.0,19.37,19.43,19.37,19.43,11200.0
2010-07-12 13:50:00,19.43,19.5,19.43,19.5,15600.0,19.43,19.5,19.43,19.5,15600.0
2010-07-12 13:55:00,19.5,19.52,19.48,19.5,15400.0,19.5,19.52,19.48,19.5,15400.0
2010-07-12 14:00:00,19.5,19.53,19.48,19.49,20000.0,19.5,19.53,19.48,19.49,20000.0
2010-07-12 14:05:00,19.5,19.5,19.46,19.47,17400.0,19.5,19.5,19.46,19.47,17400.0
2010-07-12 14:10:00,19.47,19.5,19.46,19.5,18800.0,19.47,19.5,19.46,19.5,18800.0
2010-07-12 14:15:00,19.5,19.52,19.46,19.46,23800.0,19.5,19.52,19.46,19.46,23800.0
2010-07-12 14:20:00,19.46,19.49,19.45,19.49,9600.0,19.46,19.49,19.45,19.49,9600.0
2010-07-12 14:25:00,19.49,19.51,19.47,19.49,33200.0,19.49,19.51,19.47,19.49,33200.0
2010-07-12 14:30:00,19.48,19.5,19.47,19.5,32200.0,19.48,19.5,19.47,19.5,32200.0
2010-07-12 14:35:00,19.49,19.5,19.49,19.5,52200.0,19.49,19.5,19.49,19.5,52200.0
2010-07-12 14:40:00,19.5,19.51,19.48,19.51,23400.0,19.5,19.51,19.48,19.51,23400.0
2010-07-12 14:45:00,19.52,19.52,19.49,19.51,18600.0,19.52,19.52,19.49,19.51,18600.0
2010-07-12 14:50:00,19.5,19.5,19.46,19.48,37600.0,19.5,19.5,19.46,19.48,37600.0
2010-07-12 14:55:00,19.48,19.52,19.48,19.5,32600.0,19.48,19.52,19.48,19.5,32600.0
2010-07-12 15:00:00,19.5,19.51,19.48,19.48,43800.0,19.5,19.51,19.48,19.48,43800.0
2010-07-12 15:05:00,19.49,19.5,19.38,19.4,47000.0,19.49,19.5,19.38,19.4,47000.0
2010-07-12 15:10:00,19.4,19.48,19.4,19.48,32800.0,19.4,19.48,19.4,19.48,32800.0
2010-07-12 15:15:00,19.48,19.51,19.47,19.5,42800.0,19.48,19.51,19.47,19.5,42800.0
2010-07-12 15:20:00,19.49,19.52,19.48,19.5,33200.0,19.49,19.52,19.48,19.5,33200.0
2010-07-12 15:25:00,19.5,19.52,19.48,19.5,24600.0,19.5,19.52,19.48,19.5,24600.0
2010-07-12 15:30:00,19.5,19.53,19.5,19.51,28600.0,19.5,19.53,19.5,19.51,28600.0
2010-07-12 15:35:00,19.51,19.54,19.48,19.54,35800.0,19.51,19.54,19.48,19.54,35800.0
2010-07-12 15:40:00,19.53,19.53,19.46,19.5,38400.0,19.53,19.53,19.46,19.5,38400.0
2010-07-12 15:45:00,19.5,19.52,19.38,19.39,74600.0,19.5,19.52,19.38,19.39,74600.0
2010-07-12 15:50:00,19.39,19.41,19.34,19.4,80800.0,19.39,19.41,19.34,19.4,80800.0
2010-07-12 15:55:00,19.39,19.47,19.39,19.42,148200.0,19.39,19.47,19.39,19.42,148200.0
2010-07-13 09:30:00,19.66,19.83,19.63,19.64,55200.0,19.66,19.83,19.63,19.64,55200.0
2010-07-13 09:35:00,19.61,19.78,19.61,19.72,50200.0,19.61,19.78,19.61,19.72,50200.0
2010-07-13 09:40:00,19.72,19.75,19.68,19.75,42400.0,19.72,19.75,19.68,19.75,42400.0
2010-07-13 09:45:00,19.75,19.75,19.48,19.48,65400.0,19.75,19.75,19.48,19.48,65400.0
2010-07-13 09:50:00,19.49,19.53,19.45,19.46,86600.0,19.49,19.53,19.45,19.46,86600.0
2010-07-13 09:55:00,19.45,19.49,19.43,19.45,29600.0,19.45,19.49,19.43,19.45,29600.0
2010-07-13 10:00:00,19.45,19.5,19.45,19.46,29600.0,19.45,19.5,19.45,19.46,29600.0
2010-07-13 10:05:00,19.46,19.47,19.39,19.4,46000.0,19.46,19.47,19.39,19.4,46000.0
2010-07-13 10:10:00,19.4,19.43,19.25,19.39,177400.0,19.4,19.43,19.25,19.39,177400.0
2010-07-13 10:15:00,19.4,19.43,19.38,19.4,82600.0,19.4,19.43,19.38,19.4,82600.0
2010-07-13 10:20:00,19.41,19.48,19.41,19.43,49800.0,19.41,19.48,19.41,19.43,49800.0
2010-07-13 10:25:00,19.42,19.42,19.28,19.36,53600.0,19.42,19.42,19.28,19.36,53600.0
2010-07-13 10:30:00,19.34,19.34,19.28,19.3,38800.0,19.34,19.34,19.28,19.3,38800.0
2010-07-13 10:35:00,19.28,19.29,19.18,19.23,95400.0,19.28,19.29,19.18,19.23,95400.0
2010-07-13 10:40:00,19.21,19.23,19.18,19.23,23200.0,19.21,19.23,19.18,19.23,23200.0
2010-07-13 10:45:00,19.22,19.22,19.2,19.2,21200.0,19.22,19.22,19.2,19.2,21200.0
2010-07-13 10:50:00,19.21,19.22,19.2,19.2,21200.0,19.21,19.22,19.2,19.2,21200.0
2010-07-13 10:55:00,19.22,19.23,19.21,19.22,24000.0,19.22,19.23,19.21,19.22,24000.0
2010-07-13 11:00:00,19.21,19.26,19.2,19.26,56200.0,19.21,19.26,19.2,19.26,56200.0
2010-07-13 11:05:00,19.25,19.36,19.25,19.32,52800.0,19.25,19.36,19.25,19.32,52800.0
2010-07-13 11:10:00,19.32,19.36,19.28,19.33,42800.0,19.32,19.36,19.28,19.33,42800.0
2010-07-13 11:15:00,19.34,19.34,19.25,19.25,24600.0,19.34,19.34,19.25,19.25,24600.0
2010-07-13 11:20:00,19.25,19.27,19.25,19.27,17800.0,19.25,19.27,19.25,19.27,17800.0
2010-07-13 11:25:00,19.28,19.34,19.25,19.27,27800.0,19.28,19.34,19.25,19.27,27800.0
2010-07-13 11:30:00,19.28,19.35,19.28,19.33,30000.0,19.28,19.35,19.28,19.33,30000.0
2010-07-13 11:35:00,19.34,19.37,19.33,19.35,39800.0,19.34,19.37,19.33,19.35,39800.0
2010-07-13 11:40:00,19.34,19.38,19.33,19.34,35000.0,19.34,19.38,19.33,19.34,35000.0
2010-07-13 11:45:00,19.34,19.38,19.31,19.31,34400.0,19.34,19.38,19.31,19.31,34400.0
2010-07-13 11:50:00,19.31,19.36,19.3,19.32,25000.0,19.31,19.36,19.3,19.32,25000.0
2010-07-13 11:55:00,19.31,19.31,19.29,19.31,28400.0,19.31,19.31,19.29,19.31,28400.0
2010-07-13 12:00:00,19.31,19.36,19.3,19.33,11400.0,19.31,19.36,19.3,19.33,11400.0
2010-07-13 12:05:00,19.33,19.35,19.33,19.33,26800.0,19.33,19.35,19.33,19.33,26800.0
2010-07-13 12:10:00,19.33,19.35,19.31,19.32,23000.0,19.33,19.35,19.31,19.32,23000.0
2010-07-13 12:15:00,19.3,19.35,19.3,19.33,17000.0,19.3,19.35,19.3,19.33,17000.0
2010-07-13 12:20:00,19.33,19.35,19.33,19.34,19000.0,19.33,19.35,19.33,19.34,19000.0
2010-07-13 12:25:00,19.34,19.35,19.33,19.33,36000.0,19.34,19.35,19.33,19.33,36000.0
2010-07-13 12:30:00,19.33,19.36,19.33,19.34,46000.0,19.33,19.36,19.33,19.34,46000.0
2010-07-13 12:35:00,19.34,19.36,19.34,19.36,41000.0,19.34,19.36,19.34,19.36,41000.0
2010-07-13 12:40:00,19.35,19.4,19.35,19.36,20000.0,19.35,19.4,19.35,19.36,20000.0
2010-07-13 12:45:00,19.36,19.38,19.35,19.36,20000.0,19.36,19.38,19.35,19.36,20000.0
2010-07-13 12:50:00,19.36,19.39,19.35,19.36,23000.0,19.36,19.39,19.35,19.36,23000.0
2010-07-13 12:55:00,19.36,19.37,19.33,19.34,37000.0,19.36,19.37,19.33,19.34,37000.0
2010-07-13 13:00:00,19.34,19.35,19.33,19.35,28000.0,19.34,19.35,19.33,19.35,28000.0
2010-07-13 13:05:00,19.35,19.35,19.33,19.34,16000.0,19.35,19.35,19.33,19.34,16000.0
2010-07-13 13:10:00,19.34,19.34,19.21,19.21,23000.0,19.34,19.34,19.21,19.21,23000.0
2010-07-13 13:15:00,19.21,19.22,19.18,19.18,25400.0,19.21,19.22,19.18,19.18,25400.0
2010-07-13 13:20:00,19.18,19.24,19.18,19.23,33000.0,19.18,19.24,19.18,19.23,33000.0
2010-07-13 13:25:00,19.23,19.28,19.22,19.28,15800.0,19.23,19.28,19.22,19.28,15800.0
2010-07-13 13:30:00,19.29,19.32,19.28,19.32,13800.0,19.29,19.32,19.28,19.32,13800.0
2010-07-13 13:35:00,19.31,19.38,19.31,19.35,46000.0,19.31,19.38,19.31,19.35,46000.0
2010-07-13 13:40:00,19.36,19.36,19.32,19.36,15800.0,19.36,19.36,19.32,19.36,15800.0
2010-07-13 13:45:00,19.36,19.39,19.35,19.35,35000.0,19.36,19.39,19.35,19.35,35000.0
2010-07-13 13:50:00,19.36,19.37,19.33,19.33,29200.0,19.36,19.37,19.33,19.33,29200.0
2010-07-13 13:55:00,19.35,19.36,19.33,19.36,13200.0,19.35,19.36,19.33,19.36,13200.0
2010-07-13 14:00:00,19.36,19.41,19.34,19.35,51000.0,19.36,19.41,19.34,19.35,51000.0
2010-07-13 14:05:00,19.34,19.35,19.3,19.31,22000.0,19.34,19.35,19.3,19.31,22000.0
2010-07-13 14:10:00,19.32,19.35,19.3,19.35,17400.0,19.32,19.35,19.3,19.35,17400.0
2010-07-13 14:15:00,19.35,19.4,19.34,19.35,32800.0,19.35,19.4,19.34,19.35,32800.0
2010-07-13 14:20:00,19.34,19.35,19.3,19.33,21400.0,19.34,19.35,19.3,19.33,21400.0
2010-07-13 14:25:00,19.33,19.34,19.32,19.33,11000.0,19.33,19.34,19.32,19.33,11000.0
2010-07-13 14:30:00,19.33,19.36,19.32,19.32,24200.0,19.33,19.36,19.32,19.32,24200.0
2010-07-13 14:35:00,19.33,19.36,19.32,19.33,10400.0,19.33,19.36,19.32,19.33,10400.0
2010-07-13 14:40:00,19.35,19.38,19.34,19.34,22200.0,19.35,19.38,19.34,19.34,22200.0
2010-07-13 14:45:00,19.34,19.39,19.34,19.38,19400.0,19.34,19.39,19.34,19.38,19400.0
2010-07-13 14:50:00,19.38,19.43,19.38,19.42,28600.0,19.38,19.43,19.38,19.42,28600.0
2010-07-13 14:55:00,19.42,19.5,19.42,19.48,52000.0,19.42,19.5,19.42,19.48,52000.0
2010-07-13 15:00:00,19.49,19.55,19.48,19.54,61400.0,19.49,19.55,19.48,19.54,61400.0
2010-07-13 15:05:00,19.55,19.57,19.54,19.55,46400.0,19.55,19.57,19.54,19.55,46400.0
2010-07-13 15:10:00,19.54,19.6,19.54,19.6,17200.0,19.54,19.6,19.54,19.6,17200.0
2010-07-13 15:15:00,19.6,19.64,19.55,19.57,46400.0,19.6,19.64,19.55,19.57,46400.0
2010-07-13 15:20:00,19.58,19.59,19.5,19.5,31200.0,19.58,19.59,19.5,19.5,31200.0
2010-07-13 15:25:00,19.5,19.58,19.49,19.58,22400.0,19.5,19.58,19.49,19.58,22400.0
2010-07-13 15:30:00,19.58,19.63,19.57,19.61,29600.0,19.58,19.63,19.57,19.61,29600.0
2010-07-13 15:35:00,19.61,19.67,19.61,19.65,27600.0,19.61,19.67,19.61,19.65,27600.0
2010-07-13 15:40:00,19.65,19.69,19.64,19.64,70800.0,19.65,19.69,19.64,19.64,70800.0
2010-07-13 15:45:00,19.64,19.68,19.61,19.62,71000.0,19.64,19.68,19.61,19.62,71000.0
2010-07-13 15:50:00,19.63,19.65,19.5,19.54,66000.0,19.63,19.65,19.5,19.54,66000.0
2010-07-13 15:55:00,19.53,19.59,19.52,19.53,65800.0,19.53,19.59,19.52,19.53,65800.0
2010-07-14 09:30:00,19.42,19.42,19.25,19.38,113600.0,19.42,19.42,19.25,19.38,113600.0
2010-07-14 09:35:00,19.4,19.42,19.28,19.32,25000.0,19.4,19.42,19.28,19.32,25000.0
2010-07-14 09:40:00,19.35,19.4,19.32,19.38,19000.0,19.35,19.4,19.32,19.38,19000.0
2010-07-14 09:45:00,19.36,19.41,19.36,19.38,15600.0,19.36,19.41,19.36,19.38,15600.0
2010-07-14 09:50:00,19.4,19.4,19.33,19.34,9200.0,19.4,19.4,19.33,19.34,9200.0
2010-07-14 09:55:00,19.34,19.38,19.34,19.38,9400.0,19.34,19.38,19.34,19.38,9400.0
2010-07-14 10:00:00,19.37,19.39,19.33,19.38,21800.0,19.37,19.39,19.33,19.38,21800.0
2010-07-14 10:05:00,19.38,19.38,19.32,19.36,23800.0,19.38,19.38,19.32,19.36,23800.0
2010-07-14 10:10:00,19.37,19.37,19.29,19.31,15000.0,19.37,19.37,19.29,19.31,15000.0
2010-07-14 10:15:00,19.3,19.34,19.29,19.32,13400.0,19.3,19.34,19.29,19.32,13400.0
2010-07-14 10:20:00,19.33,19.38,19.33,19.35,54000.0,19.33,19.38,19.33,19.35,54000.0
2010-07-14 10:25:00,19.36,19.4,19.34,19.4,32600.0,19.36,19.4,19.34,19.4,32600.0
2010-07-14 10:30:00,19.4,19.4,19.36,19.37,19800.0,19.4,19.4,19.36,19.37,19800.0
2010-07-14 10:35:00,19.4,19.4,19.33,19.34,13000.0,19.4,19.4,19.33,19.34,13000.0
2010-07-14 10:40:00,19.32,19.38,19.31,19.36,18800.0,19.32,19.38,19.31,19.36,18800.0
2010-07-14 10:45:00,19.36,19.4,19.36,19.36,20200.0,19.36,19.4,19.36,19.36,20200.0
2010-07-14 10:50:00,19.38,19.4,19.35,19.35,14600.0,19.38,19.4,19.35,19.35,14600.0
2010-07-14 10:55:00,19.32,19.36,19.31,19.35,8800.0,19.32,19.36,19.31,19.35,8800.0
2010-07-14 11:00:00,19.36,19.38,19.35,19.38,13400.0,19.36,19.38,19.35,19.38,13400.0
2010-07-14 11:05:00,19.38,19.45,19.38,19.44,30800.0,19.38,19.45,19.38,19.44,30800.0
2010-07-14 11:10:00,19.42,19.5,19.42,19.5,20000.0,19.42,19.5,19.42,19.5,20000.0
2010-07-14 11:15:00,19.5,19.59,19.5,19.57,19000.0,19.5,19.59,19.5,19.57,19000.0
2010-07-14 11:20:00,19.57,19.64,19.55,19.64,14000.0,19.57,19.64,19.55,19.64,14000.0
2010-07-14 11:25:00,19.65,19.65,19.6,19.64,13800.0,19.65,19.65,19.6,19.64,13800.0
2010-07-14 11:30:00,19.63,19.65,19.62,19.65,19600.0,19.63,19.65,19.62,19.65,19600.0
2010-07-14 11:35:00,19.64,19.65,19.61,19.64,9600.0,19.64,19.65,19.61,19.64,9600.0
2010-07-14 11:40:00,19.63,19.65,19.61,19.65,14000.0,19.63,19.65,19.61,19.65,14000.0
2010-07-14 11:45:00,19.65,19.72,19.65,19.72,26800.0,19.65,19.72,19.65,19.72,26800.0
2010-07-14 11:50:00,19.71,19.75,19.69,19.75,15200.0,19.71,19.75,19.69,19.75,15200.0
2010-07-14 11:55:00,19.74,19.82,19.74,19.79,56000.0,19.74,19.82,19.74,19.79,56000.0
2010-07-14 12:00:00,19.79,19.79,19.75,19.79,38800.0,19.79,19.79,19.75,19.79,38800.0
2010-07-14 12:05:00,19.81,19.83,19.78,19.83,18400.0,19.81,19.83,19.78,19.83,18400.0
2010-07-14 12:10:00,19.82,19.84,19.82,19.83,8800.0,19.82,19.84,19.82,19.83,8800.0
2010-07-14 12:15:00,19.83,19.83,19.73,19.73,47600.0,19.83,19.83,19.73,19.73,47600.0
2010-07-14 12:20:00,19.8,19.8,19.68,19.75,18400.0,19.8,19.8,19.68,19.75,18400.0
2010-07-14 12:25:00,19.73,19.75,19.73,19.73,3200.0,19.73,19.75,19.73,19.73,3200.0
2010-07-14 12:30:00,19.73,19.75,19.71,19.75,5800.0,19.73,19.75,19.71,19.75,5800.0
2010-07-14 12:35:00,19.74,19.75,19.74,19.75,6200.0,19.74,19.75,19.74,19.75,6200.0
2010-07-14 12:40:00,19.74,19.75,19.73,19.75,6200.0,19.74,19.75,19.73,19.75,6200.0
2010-07-14 12:45:00,19.74,19.77,19.74,19.74,5400.0,19.74,19.77,19.74,19.74,5400.0
2010-07-14 12:50:00,19.74,19.74,19.67,19.67,8800.0,19.74,19.74,19.67,19.67,8800.0
2010-07-14 12:55:00,19.68,19.68,19.64,19.66,19000.0,19.68,19.68,19.64,19.66,19000.0
2010-07-14 13:00:00,19.66,19.68,19.65,19.68,9400.0,19.66,19.68,19.65,19.68,9400.0
2010-07-14 13:05:00,19.67,19.67,19.63,19.63,7600.0,19.67,19.67,19.63,19.63,7600.0
2010-07-14 13:10:00,19.63,19.63,19.61,19.62,13400.0,19.63,19.63,19.61,19.62,13400.0
2010-07-14 13:15:00,19.62,19.63,19.6,19.61,16800.0,19.62,19.63,19.6,19.61,16800.0
2010-07-14 13:20:00,19.61,19.63,19.6,19.62,14400.0,19.61,19.63,19.6,19.62,14400.0
2010-07-14 13:25:00,19.63,19.64,19.61,19.62,3000.0,19.63,19.64,19.61,19.62,3000.0
2010-07-14 13:30:00,19.61,19.65,19.61,19.65,4600.0,19.61,19.65,19.61,19.65,4600.0
2010-07-14 13:35:00,19.64,19.66,19.62,19.65,7200.0,19.64,19.66,19.62,19.65,7200.0
2010-07-14 13:40:00,19.65,19.66,19.64,19.65,12000.0,19.65,19.66,19.64,19.65,12000.0
2010-07-14 13:45:00,19.64,19.64,19.61,19.61,11200.0,19.64,19.64,19.61,19.61,11200.0
2010-07-14 13:50:00,19.61,19.62,19.55,19.56,25200.0,19.61,19.62,19.55,19.56,25200.0
2010-07-14 13:55:00,19.57,19.61,19.55,19.59,7800.0,19.57,19.61,19.55,19.59,7800.0
2010-07-14 14:00:00,19.59,19.64,19.53,19.64,36600.0,19.59,19.64,19.53,19.64,36600.0
2010-07-14 14:05:00,19.64,19.65,19.54,19.63,67800.0,19.64,19.65,19.54,19.63,67800.0
2010-07-14 14:10:00,19.64,19.64,19.55,19.56,47400.0,19.64,19.64,19.55,19.56,47400.0
2010-07-14 14:15:00,19.56,19.63,19.53,19.62,36000.0,19.56,19.63,19.53,19.62,36000.0
2010-07-14 14:20:00,19.61,19.64,19.55,19.55,36600.0,19.61,19.64,19.55,19.55,36600.0
2010-07-14 14:25:00,19.53,19.56,19.51,19.55,24400.0,19.53,19.56,19.51,19.55,24400.0
2010-07-14 14:30:00,19.53,19.61,19.53,19.61,79000.0,19.53,19.61,19.53,19.61,79000.0
2010-07-14 14:35:00,19.61,19.68,19.6,19.66,35000.0,19.61,19.68,19.6,19.66,35000.0
2010-07-14 14:40:00,19.65,19.67,19.63,19.64,22200.0,19.65,19.67,19.63,19.64,22200.0
2010-07-14 14:45:00,19.63,19.68,19.63,19.67,37000.0,19.63,19.68,19.63,19.67,37000.0
2010-07-14 14:50:00,19.66,19.69,19.63,19.65,20400.0,19.66,19.69,19.63,19.65,20400.0
2010-07-14 14:55:00,19.66,19.72,19.66,19.7,29200.0,19.66,19.72,19.66,19.7,29200.0
2010-07-14 15:00:00,19.71,19.76,19.69,19.74,21000.0,19.71,19.76,19.69,19.74,21000.0
2010-07-14 15:05:00,19.73,19.74,19.67,19.68,14400.0,19.73,19.74,19.67,19.68,14400.0
2010-07-14 15:10:00,19.67,19.69,19.66,19.68,13000.0,19.67,19.69,19.66,19.68,13000.0
2010-07-14 15:15:00,19.68,19.81,19.68,19.81,19400.0,19.68,19.81,19.68,19.81,19400.0
2010-07-14 15:20:00,19.79,19.79,19.75,19.79,18000.0,19.79,19.79,19.75,19.79,18000.0
2010-07-14 15:25:00,19.8,19.8,19.78,19.78,32200.0,19.8,19.8,19.78,19.78,32200.0
2010-07-14 15:30:00,19.78,19.78,19.72,19.72,23400.0,19.78,19.78,19.72,19.72,23400.0
2010-07-14 15:35:00,19.71,19.72,19.65,19.66,21800.0,19.71,19.72,19.65,19.66,21800.0
2010-07-14 15:40:00,19.66,19.66,19.58,19.58,37000.0,19.66,19.66,19.58,19.58,37000.0
2010-07-14 15:45:00,19.59,19.67,19.57,19.66,86600.0,19.59,19.67,19.57,19.66,86600.0
2010-07-14 15:50:00,19.66,19.69,19.61,19.65,95200.0,19.66,19.69,19.61,19.65,95200.0
2010-07-14 15:55:00,19.65,19.68,19.6,19.66,158200.0,19.65,19.68,19.6,19.66,158200.0
2010-07-15 09:30:00,19.7,19.78,19.6,19.64,112200.0,19.7,19.78,19.6,19.64,112200.0
2010-07-15 09:35:00,19.64,19.64,19.5,19.59,23000.0,19.64,19.64,19.5,19.59,23000.0
2010-07-15 09:40:00,19.55,19.57,19.53,19.56,11200.0,19.55,19.57,19.53,19.56,11200.0
2010-07-15 09:45:00,19.56,19.56,19.5,19.52,27200.0,19.56,19.56,19.5,19.52,27200.0
2010-07-15 09:50:00,19.51,19.56,19.48,19.56,26200.0,19.51,19.56,19.48,19.56,26200.0
2010-07-15 09:55:00,19.55,19.57,19.53,19.57,16000.0,19.55,19.57,19.53,19.57,16000.0
2010-07-15 10:00:00,19.53,19.54,19.38,19.39,61200.0,19.53,19.54,19.38,19.39,61200.0
2010-07-15 10:05:00,19.39,19.43,19.38,19.42,55200.0,19.39,19.43,19.38,19.42,55200.0
2010-07-15 10:10:00,19.41,19.41,19.29,19.36,37800.0,19.41,19.41,19.29,19.36,37800.0
2010-07-15 10:15:00,19.33,19.35,19.27,19.29,49400.0,19.33,19.35,19.27,19.29,49400.0
2010-07-15 10:20:00,19.3,19.36,19.27,19.3,40400.0,19.3,19.36,19.27,19.3,40400.0
2010-07-15 10:25:00,19.3,19.38,19.3,19.37,13800.0,19.3,19.38,19.3,19.37,13800.0
2010-07-15 10:30:00,19.37,19.37,19.32,19.33,12200.0,19.37,19.37,19.32,19.33,12200.0
2010-07-15 10:35:00,19.34,19.45,19.34,19.45,20000.0,19.34,19.45,19.34,19.45,20000.0
2010-07-15 10:40:00,19.47,19.47,19.38,19.43,19600.0,19.47,19.47,19.38,19.43,19600.0
2010-07-15 10:45:00,19.41,19.5,19.4,19.5,8600.0,19.41,19.5,19.4,19.5,8600.0
2010-07-15 10:50:00,19.47,19.49,19.43,19.49,9400.0,19.47,19.49,19.43,19.49,9400.0
2010-07-15 10:55:00,19.49,19.53,19.49,19.52,9000.0,19.49,19.53,19.49,19.52,9000.0
2010-07-15 11:00:00,19.53,19.54,19.49,19.52,28600.0,19.53,19.54,19.49,19.52,28600.0
2010-07-15 11:05:00,19.5,19.53,19.49,19.51,37400.0,19.5,19.53,19.49,19.51,37400.0
2010-07-15 11:10:00,19.5,19.53,19.49,19.52,6600.0,19.5,19.53,19.49,19.52,6600.0
2010-07-15 11:15:00,19.53,19.56,19.52,19.54,3600.0,19.53,19.56,19.52,19.54,3600.0
2010-07-15 11:20:00,19.52,19.57,19.52,19.57,11800.0,19.52,19.57,19.52,19.57,11800.0
2010-07-15 11:25:00,19.54,19.58,19.54,19.56,4200.0,19.54,19.58,19.54,19.56,4200.0
2010-07-15 11:30:00,19.57,19.57,19.51,19.55,64800.0,19.57,19.57,19.51,19.55,64800.0
2010-07-15 11:35:00,19.52,19.55,19.51,19.55,17800.0,19.52,19.55,19.51,19.55,17800.0
2010-07-15 11:40:00,19.55,19.59,19.52,19.57,7600.0,19.55,19.59,19.52,19.57,7600.0
2010-07-15 11:45:00,19.55,19.57,19.52,19.54,25400.0,19.55,19.57,19.52,19.54,25400.0
2010-07-15 11:50:00,19.52,19.58,19.52,19.58,24800.0,19.52,19.58,19.52,19.58,24800.0
2010-07-15 11:55:00,19.55,19.58,19.51,19.52,15800.0,19.55,19.58,19.51,19.52,15800.0
2010-07-15 12:00:00,19.52,19.53,19.51,19.52,5600.0,19.52,19.53,19.51,19.52,5600.0
2010-07-15 12:05:00,19.52,19.57,19.52,19.54,12400.0,19.52,19.57,19.52,19.54,12400.0
2010-07-15 12:10:00,19.54,19.56,19.53,19.54,14000.0,19.54,19.56,19.53,19.54,14000.0
2010-07-15 12:15:00,19.53,19.54,19.5,19.52,8000.0,19.53,19.54,19.5,19.52,8000.0
2010-07-15 12:20:00,19.52,19.53,19.49,19.51,35200.0,19.52,19.53,19.49,19.51,35200.0
2010-07-15 12:25:00,19.5,19.53,19.5,19.52,5200.0,19.5,19.53,19.5,19.52,5200.0
2010-07-15 12:30:00,19.52,19.54,19.51,19.51,5200.0,19.52,19.54,19.51,19.51,5200.0
2010-07-15 12:35:00,19.52,19.53,19.5,19.53,6600.0,19.52,19.53,19.5,19.53,6600.0
2010-07-15 12:40:00,19.51,19.53,19.5,19.52,12000.0,19.51,19.53,19.5,19.52,12000.0
2010-07-15 12:45:00,19.52,19.56,19.52,19.56,10800.0,19.52,19.56,19.52,19.56,10800.0
2010-07-15 12:50:00,19.56,19.61,19.55,19.61,2800.0,19.56,19.61,19.55,19.61,2800.0
2010-07-15 12:55:00,19.61,19.65,19.59,19.59,11200.0,19.61,19.65,19.59,19.59,11200.0
2010-07-15 13:00:00,19.59,19.74,19.59,19.72,58600.0,19.59,19.74,19.59,19.72,58600.0
2010-07-15 13:05:00,19.71,19.79,19.69,19.79,12600.0,19.71,19.79,19.69,19.79,12600.0
2010-07-15 13:10:00,19.75,19.76,19.71,19.74,14400.0,19.75,19.76,19.71,19.74,14400.0
2010-07-15 13:15:00,19.74,19.78,19.71,19.78,6200.0,19.74,19.78,19.71,19.78,6200.0
2010-07-15 13:20:00,19.77,19.8,19.75,19.8,7200.0,19.77,19.8,19.75,19.8,7200.0
2010-07-15 13:25:00,19.8,19.85,19.79,19.79,16800.0,19.8,19.85,19.79,19.79,16800.0
2010-07-15 13:30:00,19.8,19.85,19.75,19.78,13000.0,19.8,19.85,19.75,19.78,13000.0
2010-07-15 13:35:00,19.75,19.75,19.68,19.7,13200.0,19.75,19.75,19.68,19.7,13200.0
2010-07-15 13:40:00,19.7,19.71,19.68,19.68,13200.0,19.7,19.71,19.68,19.68,13200.0
2010-07-15 13:45:00,19.68,19.7,19.61,19.66,30800.0,19.68,19.7,19.61,19.66,30800.0
2010-07-15 13:50:00,19.66,19.66,19.61,19.66,7400.0,19.66,19.66,19.61,19.66,7400.0
2010-07-15 13:55:00,19.67,19.69,19.66,19.67,8800.0,19.67,19.69,19.66,19.67,8800.0
2010-07-15 14:00:00,19.67,19.71,19.65,19.7,18800.0,19.67,19.71,19.65,19.7,18800.0
2010-07-15 14:05:00,19.7,19.7,19.62,19.64,12400.0,19.7,19.7,19.62,19.64,12400.0
2010-07-15 14:10:00,19.64,19.66,19.62,19.66,6600.0,19.64,19.66,19.62,19.66,6600.0
2010-07-15 14:15:00,19.64,19.72,19.61,19.72,11200.0,19.64,19.72,19.61,19.72,11200.0
2010-07-15 14:20:00,19.72,19.74,19.64,19.64,17600.0,19.72,19.74,19.64,19.64,17600.0
2010-07-15 14:25:00,19.64,19.73,19.64,19.7,13200.0,19.64,19.73,19.64,19.7,13200.0
2010-07-15 14:30:00,19.72,19.74,19.64,19.66,23000.0,19.72,19.74,19.64,19.66,23000.0
2010-07-15 14:35:00,19.66,19.7,19.65,19.67,12000.0,19.66,19.7,19.65,19.67,12000.0
2010-07-15 14:40:00,19.67,19.69,19.65,19.65,9000.0,19.67,19.69,19.65,19.65,9000.0
2010-07-15 14:45:00,19.65,19.72,19.65,19.72,8600.0,19.65,19.72,19.65,19.72,8600.0
2010-07-15 14:50:00,19.7,19.7,19.61,19.61,21800.0,19.7,19.7,19.61,19.61,21800.0
2010-07-15 14:55:00,19.61,19.66,19.56,19.6,20400.0,19.61,19.66,19.56,19.6,20400.0
2010-07-15 15:00:00,19.6,19.66,19.6,19.63,14200.0,19.6,19.66,19.6,19.63,14200.0
2010-07-15 15:05:00,19.64,19.64,19.5,19.53,25600.0,19.64,19.64,19.5,19.53,25600.0
2010-07-15 15:10:00,19.52,19.53,19.5,19.5,39600.0,19.52,19.53,19.5,19.5,39600.0
2010-07-15 15:15:00,19.5,19.55,19.5,19.53,27200.0,19.5,19.55,19.5,19.53,27200.0
2010-07-15 15:20:00,19.53,19.59,19.52,19.53,28600.0,19.53,19.59,19.52,19.53,28600.0
2010-07-15 15:25:00,19.52,19.61,19.51,19.6,116000.0,19.52,19.61,19.51,19.6,116000.0
2010-07-15 15:30:00,19.6,19.68,19.6,19.61,35600.0,19.6,19.68,19.6,19.61,35600.0
2010-07-15 15:35:00,19.62,19.76,19.62,19.7,31000.0,19.62,19.76,19.62,19.7,31000.0
2010-07-15 15:40:00,19.7,19.78,19.67,19.77,34400.0,19.7,19.78,19.67,19.77,34400.0
2010-07-15 15:45:00,19.75,19.83,19.75,19.8,61800.0,19.75,19.83,19.75,19.8,61800.0
2010-07-15 15:50:00,19.8,19.83,19.77,19.83,62000.0,19.8,19.83,19.77,19.83,62000.0
2010-07-15 15:55:00,19.83,19.84,19.83,19.83,61400.0,19.83,19.84,19.83,19.83,61400.0
2010-07-16 09:30:00,19.77,19.82,19.58,19.82,102000.0,19.77,19.82,19.58,19.82,102000.0
2010-07-16 09:35:00,19.82,19.92,19.74,19.74,41400.0,19.82,19.92,19.74,19.74,41400.0
2010-07-16 09:40:00,19.75,19.79,19.56,19.57,50600.0,19.75,19.79,19.56,19.57,50600.0
2010-07-16 09:45:00,19.57,19.58,19.44,19.52,40000.0,19.57,19.58,19.44,19.52,40000.0
2010-07-16 09:50:00,19.5,19.53,19.46,19.5,38400.0,19.5,19.53,19.46,19.5,38400.0
2010-07-16 09:55:00,19.49,19.52,19.43,19.51,90200.0,19.49,19.52,19.43,19.51,90200.0
2010-07-16 10:00:00,19.52,19.52,19.39,19.4,56000.0,19.52,19.52,19.39,19.4,56000.0
2010-07-16 10:05:00,19.4,19.4,19.23,19.31,52400.0,19.4,19.4,19.23,19.31,52400.0
2010-07-16 10:10:00,19.32,19.49,19.32,19.46,13400.0,19.32,19.49,19.32,19.46,13400.0
2010-07-16 10:15:00,19.46,19.48,19.41,19.45,19000.0,19.46,19.48,19.41,19.45,19000.0
2010-07-16 10:20:00,19.49,19.53,19.42,19.53,16800.0,19.49,19.53,19.42,19.53,16800.0
2010-07-16 10:25:00,19.52,19.55,19.49,19.54,18400.0,19.52,19.55,19.49,19.54,18400.0
2010-07-16 10:30:00,19.55,19.55,19.43,19.46,24200.0,19.55,19.55,19.43,19.46,24200.0
2010-07-16 10:35:00,19.48,19.5,19.43,19.45,13200.0,19.48,19.5,19.43,19.45,13200.0
2010-07-16 10:40:00,19.43,19.46,19.4,19.46,20400.0,19.43,19.46,19.4,19.46,20400.0
2010-07-16 10:45:00,19.47,19.52,19.46,19.48,28200.0,19.47,19.52,19.46,19.48,28200.0
2010-07-16 10:50:00,19.48,19.53,19.45,19.49,26000.0,19.48,19.53,19.45,19.49,26000.0
2010-07-16 10:55:00,19.5,19.54,19.45,19.45,28400.0,19.5,19.54,19.45,19.45,28400.0
2010-07-16 11:00:00,19.45,19.48,19.38,19.39,32200.0,19.45,19.48,19.38,19.39,32200.0
2010-07-16 11:05:00,19.39,19.39,19.34,19.36,34400.0,19.39,19.39,19.34,19.36,34400.0
2010-07-16 11:10:00,19.36,19.36,19.25,19.3,51200.0,19.36,19.36,19.25,19.3,51200.0
2010-07-16 11:15:00,19.29,19.31,19.27,19.27,26600.0,19.29,19.31,19.27,19.27,26600.0
2010-07-16 11:20:00,19.27,19.29,19.25,19.26,22400.0,19.27,19.29,19.25,19.26,22400.0
2010-07-16 11:25:00,19.26,19.29,19.24,19.24,15200.0,19.26,19.29,19.24,19.24,15200.0
2010-07-16 11:30:00,19.25,19.25,19.23,19.24,11600.0,19.25,19.25,19.23,19.24,11600.0
2010-07-16 11:35:00,19.24,19.24,19.11,19.16,114600.0,19.24,19.24,19.11,19.16,114600.0
2010-07-16 11:40:00,19.14,19.16,19.1,19.16,41800.0,19.14,19.16,19.1,19.16,41800.0
2010-07-16 11:45:00,19.15,19.15,19.1,19.11,28200.0,19.15,19.15,19.1,19.11,28200.0
2010-07-16 11:50:00,19.1,19.14,19.05,19.09,34800.0,19.1,19.14,19.05,19.09,34800.0
2010-07-16 11:55:00,19.08,19.1,19.05,19.05,30600.0,19.08,19.1,19.05,19.05,30600.0
2010-07-16 12:00:00,19.05,19.05,18.95,18.98,79200.0,19.05,19.05,18.95,18.98,79200.0
2010-07-16 12:05:00,18.97,19.02,18.93,19.02,63000.0,18.97,19.02,18.93,19.02,63000.0
2010-07-16 12:10:00,19.02,19.03,18.95,18.97,43400.0,19.02,19.03,18.95,18.97,43400.0
2010-07-16 12:15:00,18.97,19.0,18.93,19.0,38600.0,18.97,19.0,18.93,19.0,38600.0
2010-07-16 12:20:00,18.99,19.0,18.98,18.99,136400.0,18.99,19.0,18.98,18.99,136400.0
2010-07-16 12:25:00,18.99,19.0,18.97,18.99,36800.0,18.99,19.0,18.97,18.99,36800.0
2010-07-16 12:30:00,18.99,18.99,18.96,18.98,14400.0,18.99,18.99,18.96,18.98,14400.0
2010-07-16 12:35:00,18.98,19.0,18.96,19.0,14400.0,18.98,19.0,18.96,19.0,14400.0
2010-07-16 12:40:00,19.01,19.08,19.0,19.06,20000.0,19.01,19.08,19.0,19.06,20000.0
2010-07-16 12:45:00,19.07,19.07,19.04,19.07,12600.0,19.07,19.07,19.04,19.07,12600.0
2010-07-16 12:50:00,19.06,19.11,19.05,19.08,8200.0,19.06,19.11,19.05,19.08,8200.0
2010-07-16 12:55:00,19.09,19.11,19.05,19.11,17400.0,19.09,19.11,19.05,19.11,17400.0
2010-07-16 13:00:00,19.08,19.11,19.07,19.11,11400.0,19.08,19.11,19.07,19.11,11400.0
2010-07-16 13:05:00,19.11,19.11,19.09,19.1,11400.0,19.11,19.11,19.09,19.1,11400.0
2010-07-16 13:10:00,19.1,19.11,19.06,19.1,10800.0,19.1,19.11,19.06,19.1,10800.0
2010-07-16 13:15:00,19.11,19.13,19.09,19.11,9200.0,19.11,19.13,19.09,19.11,9200.0
2010-07-16 13:20:00,19.11,19.12,19.06,19.06,8800.0,19.11,19.12,19.06,19.06,8800.0
2010-07-16 13:25:00,19.06,19.1,19.02,19.1,60000.0,19.06,19.1,19.02,19.1,60000.0
2010-07-16 13:30:00,19.08,19.17,19.08,19.16,10000.0,19.08,19.17,19.08,19.16,10000.0
2010-07-16 13:35:00,19.15,19.16,19.08,19.1,8200.0,19.15,19.16,19.08,19.1,8200.0
2010-07-16 13:40:00,19.1,19.1,19.03,19.08,8000.0,19.1,19.1,19.03,19.08,8000.0
2010-07-16 13:45:00,19.08,19.08,18.97,19.0,90000.0,19.08,19.08,18.97,19.0,90000.0
2010-07-16 13:50:00,18.99,19.0,18.96,18.96,13400.0,18.99,19.0,18.96,18.96,13400.0
2010-07-16 13:55:00,18.96,19.0,18.96,18.97,10000.0,18.96,19.0,18.96,18.97,10000.0
2010-07-16 14:00:00,18.97,19.0,18.95,18.98,11200.0,18.97,19.0,18.95,18.98,11200.0
2010-07-16 14:05:00,18.98,19.0,18.96,19.0,65800.0,18.98,19.0,18.96,19.0,65800.0
2010-07-16 14:10:00,19.0,19.0,18.97,18.99,40400.0,19.0,19.0,18.97,18.99,40400.0
2010-07-16 14:15:00,19.0,19.0,18.95,18.99,15000.0,19.0,19.0,18.95,18.99,15000.0
2010-07-16 14:20:00,19.0,19.0,18.98,19.0,40200.0,19.0,19.0,18.98,19.0,40200.0
2010-07-16 14:25:00,19.0,19.06,18.99,19.02,105600.0,19.0,19.06,18.99,19.02,105600.0
2010-07-16 14:30:00,19.03,19.09,19.01,19.06,43800.0,19.03,19.09,19.01,19.06,43800.0
2010-07-16 14:35:00,19.07,19.08,19.0,19.03,17000.0,19.07,19.08,19.0,19.03,17000.0
2010-07-16 14:40:00,19.04,19.05,19.0,19.0,25000.0,19.04,19.05,19.0,19.0,25000.0
2010-07-16 14:45:00,19.0,19.04,18.99,19.04,26400.0,19.0,19.04,18.99,19.04,26400.0
2010-07-16 14:50:00,19.03,19.05,18.98,19.03,29000.0,19.03,19.05,18.98,19.03,29000.0
2010-07-16 14:55:00,19.03,19.03,19.0,19.0,11000.0,19.03,19.03,19.0,19.0,11000.0
2010-07-16 15:00:00,19.0,19.02,18.99,19.01,16800.0,19.0,19.02,18.99,19.01,16800.0
2010-07-16 15:05:00,19.0,19.01,18.98,18.98,13200.0,19.0,19.01,18.98,18.98,13200.0
2010-07-16 15:10:00,18.99,19.04,18.95,19.04,39400.0,18.99,19.04,18.95,19.04,39400.0
2010-07-16 15:15:00,19.03,19.03,18.93,18.95,13400.0,19.03,19.03,18.93,18.95,13400.0
2010-07-16 15:20:00,18.95,18.95,18.89,18.9,42400.0,18.95,18.95,18.89,18.9,42400.0
2010-07-16 15:25:00,18.9,18.96,18.88,18.93,29600.0,18.9,18.96,18.88,18.93,29600.0
2010-07-16 15:30:00,18.93,18.97,18.93,18.95,37800.0,18.93,18.97,18.93,18.95,37800.0
2010-07-16 15:35:00,18.94,19.02,18.94,18.96,57400.0,18.94,19.02,18.94,18.96,57400.0
2010-07-16 15:40:00,18.95,19.02,18.95,19.01,40000.0,18.95,19.02,18.95,19.01,40000.0
2010-07-16 15:45:00,19.0,19.02,18.96,18.96,33400.0,19.0,19.02,18.96,18.96,33400.0
2010-07-16 15:50:00,18.96,19.02,18.93,19.0,66600.0,18.96,19.02,18.93,19.0,66600.0
2010-07-16 15:55:00,19.0,19.04,19.0,19.03,100200.0,19.0,19.04,19.0,19.03,100200.0
2010-07-19 09:30:00,18.98,19.18,18.91,18.99,25800.0,18.98,19.18,18.91,18.99,25800.0
2010-07-19 09:35:00,19.02,19.17,19.01,19.11,36600.0,19.02,19.17,19.01,19.11,36600.0
2010-07-19 09:40:00,19.11,19.14,19.06,19.11,37800.0,19.11,19.14,19.06,19.11,37800.0
2010-07-19 09:45:00,19.13,19.23,19.13,19.15,15400.0,19.13,19.23,19.13,19.15,15400.0
2010-07-19 09:50:00,19.13,19.18,19.13,19.18,12200.0,19.13,19.18,19.13,19.18,12200.0
2010-07-19 09:55:00,19.18,19.2,19.14,19.14,7800.0,19.18,19.2,19.14,19.14,7800.0
2010-07-19 10:00:00,19.14,19.14,19.07,19.07,15000.0,19.14,19.14,19.07,19.07,15000.0
2010-07-19 10:05:00,19.08,19.18,19.07,19.11,23200.0,19.08,19.18,19.07,19.11,23200.0
2010-07-19 10:10:00,19.1,19.1,19.01,19.02,16600.0,19.1,19.1,19.01,19.02,16600.0
2010-07-19 10:15:00,19.02,19.03,18.94,18.96,39400.0,19.02,19.03,18.94,18.96,39400.0
2010-07-19 10:20:00,18.96,19.0,18.94,19.0,35800.0,18.96,19.0,18.94,19.0,35800.0
2010-07-19 10:25:00,18.98,19.0,18.93,18.95,26000.0,18.98,19.0,18.93,18.95,26000.0
2010-07-19 10:30:00,18.93,18.95,18.85,18.89,43200.0,18.93,18.95,18.85,18.89,43200.0
2010-07-19 10:35:00,18.89,18.95,18.88,18.88,41200.0,18.89,18.95,18.88,18.88,41200.0
2010-07-19 10:40:00,18.88,18.98,18.88,18.97,55400.0,18.88,18.98,18.88,18.97,55400.0
2010-07-19 10:45:00,18.98,18.98,18.9,18.91,36800.0,18.98,18.98,18.9,18.91,36800.0
2010-07-19 10:50:00,18.9,18.97,18.86,18.89,40200.0,18.9,18.97,18.86,18.89,40200.0
2010-07-19 10:55:00,18.92,18.96,18.86,18.96,17800.0,18.92,18.96,18.86,18.96,17800.0
2010-07-19 11:00:00,18.97,19.11,18.96,19.1,18400.0,18.97,19.11,18.96,19.1,18400.0
2010-07-19 11:05:00,19.11,19.11,19.04,19.04,35400.0,19.11,19.11,19.04,19.04,35400.0
2010-07-19 11:10:00,19.05,19.05,18.93,18.93,20400.0,19.05,19.05,18.93,18.93,20400.0
2010-07-19 11:15:00,18.93,19.0,18.93,19.0,13800.0,18.93,19.0,18.93,19.0,13800.0
2010-07-19 11:20:00,19.0,19.0,18.97,18.98,5800.0,19.0,19.0,18.97,18.98,5800.0
2010-07-19 11:25:00,19.0,19.01,18.94,18.94,22600.0,19.0,19.01,18.94,18.94,22600.0
2010-07-19 11:30:00,18.95,18.96,18.92,18.95,5200.0,18.95,18.96,18.92,18.95,5200.0
2010-07-19 11:35:00,18.93,18.93,18.86,18.86,4000.0,18.93,18.93,18.86,18.86,4000.0
2010-07-19 11:40:00,18.86,18.86,18.83,18.84,10400.0,18.86,18.86,18.83,18.84,10400.0
2010-07-19 11:45:00,18.84,18.87,18.81,18.86,25200.0,18.84,18.87,18.81,18.86,25200.0
2010-07-19 11:50:00,18.89,18.93,18.88,18.9,34600.0,18.89,18.93,18.88,18.9,34600.0
2010-07-19 11:55:00,18.9,18.93,18.9,18.93,14600.0,18.9,18.93,18.9,18.93,14600.0
2010-07-19 12:00:00,18.93,18.96,18.86,18.88,7400.0,18.93,18.96,18.86,18.88,7400.0
2010-07-19 12:05:00,18.86,18.86,18.81,18.82,17400.0,18.86,18.86,18.81,18.82,17400.0
2010-07-19 12:10:00,18.82,18.83,18.79,18.79,21800.0,18.82,18.83,18.79,18.79,21800.0
2010-07-19 12:15:00,18.79,18.84,18.79,18.83,9200.0,18.79,18.84,18.79,18.83,9200.0
2010-07-19 12:20:00,18.84,18.85,18.8,18.83,21000.0,18.84,18.85,18.8,18.83,21000.0
2010-07-19 12:25:00,18.83,18.91,18.83,18.91,7000.0,18.83,18.91,18.83,18.91,7000.0
2010-07-19 12:30:00,18.9,18.92,18.85,18.87,3200.0,18.9,18.92,18.85,18.87,3200.0
2010-07-19 12:35:00,18.86,18.93,18.86,18.93,14000.0,18.86,18.93,18.86,18.93,14000.0
2010-07-19 12:40:00,18.93,18.93,18.92,18.92,10200.0,18.93,18.93,18.92,18.92,10200.0
2010-07-19 12:45:00,18.92,18.92,18.89,18.91,44200.0,18.92,18.92,18.89,18.91,44200.0
2010-07-19 12:50:00,18.91,18.91,18.86,18.86,17000.0,18.91,18.91,18.86,18.86,17000.0
2010-07-19 12:55:00,18.85,18.86,18.84,18.85,11200.0,18.85,18.86,18.84,18.85,11200.0
2010-07-19 13:00:00,18.86,18.86,18.84,18.85,9400.0,18.86,18.86,18.84,18.85,9400.0
2010-07-19 13:05:00,18.85,18.86,18.82,18.82,9400.0,18.85,18.86,18.82,18.82,9400.0
2010-07-19 13:10:00,18.82,18.82,18.79,18.79,10200.0,18.82,18.82,18.79,18.79,10200.0
2010-07-19 13:15:00,18.79,18.8,18.71,18.72,23600.0,18.79,18.8,18.71,18.72,23600.0
2010-07-19 13:20:00,18.72,18.79,18.71,18.79,12800.0,18.72,18.79,18.71,18.79,12800.0
2010-07-19 13:25:00,18.78,18.79,18.75,18.75,4000.0,18.78,18.79,18.75,18.75,4000.0
2010-07-19 13:30:00,18.75,18.79,18.75,18.76,12200.0,18.75,18.79,18.75,18.76,12200.0
2010-07-19 13:35:00,18.75,18.75,18.68,18.75,17000.0,18.75,18.75,18.68,18.75,17000.0
2010-07-19 13:40:00,18.74,18.74,18.71,18.71,5200.0,18.74,18.74,18.71,18.71,5200.0
2010-07-19 13:45:00,18.7,18.73,18.7,18.71,2000.0,18.7,18.73,18.7,18.71,2000.0
2010-07-19 13:50:00,18.71,18.73,18.67,18.69,5400.0,18.71,18.73,18.67,18.69,5400.0
2010-07-19 13:55:00,18.7,18.71,18.7,18.71,2400.0,18.7,18.71,18.7,18.71,2400.0
2010-07-19 14:00:00,18.72,18.75,18.72,18.74,8400.0,18.72,18.75,18.72,18.74,8400.0
2010-07-19 14:05:00,18.74,18.78,18.74,18.77,25000.0,18.74,18.78,18.74,18.77,25000.0
2010-07-19 14:10:00,18.78,18.82,18.78,18.82,7400.0,18.78,18.82,18.78,18.82,7400.0
2010-07-19 14:15:00,18.83,18.88,18.83,18.88,8600.0,18.83,18.88,18.83,18.88,8600.0
2010-07-19 14:20:00,18.88,18.88,18.83,18.85,5400.0,18.88,18.88,18.83,18.85,5400.0
2010-07-19 14:25:00,18.84,18.86,18.81,18.81,12000.0,18.84,18.86,18.81,18.81,12000.0
2010-07-19 14:30:00,18.8,18.82,18.8,18.82,21800.0,18.8,18.82,18.8,18.82,21800.0
2010-07-19 14:35:00,18.82,18.88,18.81,18.86,15600.0,18.82,18.88,18.81,18.86,15600.0
2010-07-19 14:40:00,18.86,18.93,18.85,18.93,10600.0,18.86,18.93,18.85,18.93,10600.0
2010-07-19 14:45:00,18.93,18.96,18.93,18.96,19200.0,18.93,18.96,18.93,18.96,19200.0
2010-07-19 14:50:00,18.98,19.03,18.98,19.0,10000.0,18.98,19.03,18.98,19.0,10000.0
2010-07-19 14:55:00,18.98,18.99,18.93,18.93,8000.0,18.98,18.99,18.93,18.93,8000.0
2010-07-19 15:00:00,18.92,18.96,18.9,18.96,17000.0,18.92,18.96,18.9,18.96,17000.0
2010-07-19 15:05:00,18.96,19.03,18.9,19.01,11800.0,18.96,19.03,18.9,19.01,11800.0
2010-07-19 15:10:00,19.02,19.04,19.0,19.0,6400.0,19.02,19.04,19.0,19.0,6400.0
2010-07-19 15:15:00,19.0,19.02,19.0,19.0,12000.0,19.0,19.02,19.0,19.0,12000.0
2010-07-19 15:20:00,19.0,19.0,18.93,18.98,19800.0,19.0,19.0,18.93,18.98,19800.0
2010-07-19 15:25:00,18.97,18.97,18.89,18.91,13200.0,18.97,18.97,18.89,18.91,13200.0
2010-07-19 15:30:00,18.91,18.95,18.91,18.93,26200.0,18.91,18.95,18.91,18.93,26200.0
2010-07-19 15:35:00,18.94,18.98,18.86,18.9,35200.0,18.94,18.98,18.86,18.9,35200.0
2010-07-19 15:40:00,18.92,18.92,18.86,18.89,39000.0,18.92,18.92,18.86,18.89,39000.0
2010-07-19 15:45:00,18.89,18.91,18.83,18.85,77800.0,18.89,18.91,18.83,18.85,77800.0
2010-07-19 15:50:00,18.85,18.88,18.78,18.86,92000.0,18.85,18.88,18.78,18.86,92000.0
2010-07-19 15:55:00,18.86,18.94,18.86,18.93,76200.0,18.86,18.94,18.86,18.93,76200.0
2010-07-20 09:30:00,18.47,18.68,18.4,18.53,93000.0,18.47,18.68,18.4,18.53,93000.0
2010-07-20 09:35:00,18.52,18.56,18.42,18.43,56000.0,18.52,18.56,18.42,18.43,56000.0
2010-07-20 09:40:00,18.43,18.53,18.32,18.5,61800.0,18.43,18.53,18.32,18.5,61800.0
2010-07-20 09:45:00,18.52,18.63,18.48,18.63,55400.0,18.52,18.63,18.48,18.63,55400.0
2010-07-20 09:50:00,18.64,18.68,18.58,18.67,52200.0,18.64,18.68,18.58,18.67,52200.0
2010-07-20 09:55:00,18.65,18.66,18.56,18.58,28200.0,18.65,18.66,18.56,18.58,28200.0
2010-07-20 10:00:00,18.57,18.66,18.52,18.52,25200.0,18.57,18.66,18.52,18.52,25200.0
2010-07-20 10:05:00,18.52,18.57,18.41,18.42,23200.0,18.52,18.57,18.41,18.42,23200.0
2010-07-20 10:10:00,18.42,18.55,18.38,18.38,26600.0,18.42,18.55,18.38,18.38,26600.0
2010-07-20 10:15:00,18.36,18.45,18.34,18.45,30000.0,18.36,18.45,18.34,18.45,30000.0
2010-07-20 10:20:00,18.46,18.59,18.45,18.52,28000.0,18.46,18.59,18.45,18.52,28000.0
2010-07-20 10:25:00,18.53,18.54,18.47,18.52,23600.0,18.53,18.54,18.47,18.52,23600.0
2010-07-20 10:30:00,18.52,18.54,18.46,18.53,13800.0,18.52,18.54,18.46,18.53,13800.0
2010-07-20 10:35:00,18.54,18.56,18.5,18.5,17200.0,18.54,18.56,18.5,18.5,17200.0
2010-07-20 10:40:00,18.49,18.58,18.48,18.54,15000.0,18.49,18.58,18.48,18.54,15000.0
2010-07-20 10:45:00,18.53,18.61,18.53,18.6,12400.0,18.53,18.61,18.53,18.6,12400.0
2010-07-20 10:50:00,18.61,18.64,18.61,18.63,3800.0,18.61,18.64,18.61,18.63,3800.0
2010-07-20 10:55:00,18.61,18.62,18.57,18.58,18400.0,18.61,18.62,18.57,18.58,18400.0
2010-07-20 11:00:00,18.58,18.63,18.57,18.6,18400.0,18.58,18.63,18.57,18.6,18400.0
2010-07-20 11:05:00,18.59,18.6,18.55,18.59,27000.0,18.59,18.6,18.55,18.59,27000.0
2010-07-20 11:10:00,18.59,18.61,18.56,18.6,27600.0,18.59,18.61,18.56,18.6,27600.0
2010-07-20 11:15:00,18.6,18.72,18.58,18.71,38200.0,18.6,18.72,18.58,18.71,38200.0
2010-07-20 11:20:00,18.72,18.72,18.65,18.66,10000.0,18.72,18.72,18.65,18.66,10000.0
2010-07-20 11:25:00,18.67,18.68,18.67,18.68,2200.0,18.67,18.68,18.67,18.68,2200.0
2010-07-20 11:30:00,18.68,18.74,18.68,18.69,10200.0,18.68,18.74,18.68,18.69,10200.0
2010-07-20 11:35:00,18.67,18.68,18.67,18.67,1000.0,18.67,18.68,18.67,18.67,1000.0
2010-07-20 11:40:00,18.67,18.67,18.56,18.61,6400.0,18.67,18.67,18.56,18.61,6400.0
2010-07-20 11:45:00,18.63,18.66,18.61,18.66,6400.0,18.63,18.66,18.61,18.66,6400.0
2010-07-20 11:50:00,18.65,18.65,18.54,18.58,9600.0,18.65,18.65,18.54,18.58,9600.0
2010-07-20 11:55:00,18.59,18.62,18.58,18.58,4200.0,18.59,18.62,18.58,18.58,4200.0
2010-07-20 12:00:00,18.59,18.59,18.5,18.54,27200.0,18.59,18.59,18.5,18.54,27200.0
2010-07-20 12:05:00,18.55,18.63,18.54,18.61,5000.0,18.55,18.63,18.54,18.61,5000.0
2010-07-20 12:10:00,18.6,18.62,18.55,18.55,11400.0,18.6,18.62,18.55,18.55,11400.0
2010-07-20 12:15:00,18.55,18.56,18.51,18.56,4600.0,18.55,18.56,18.51,18.56,4600.0
2010-07-20 12:20:00,18.57,18.58,18.55,18.58,2000.0,18.57,18.58,18.55,18.58,2000.0
2010-07-20 12:25:00,18.58,18.63,18.58,18.63,8800.0,18.58,18.63,18.58,18.63,8800.0
2010-07-20 12:30:00,18.61,18.63,18.58,18.6,13000.0,18.61,18.63,18.58,18.6,13000.0
2010-07-20 12:35:00,18.6,18.6,18.55,18.57,6800.0,18.6,18.6,18.55,18.57,6800.0
2010-07-20 12:40:00,18.55,18.56,18.54,18.56,4400.0,18.55,18.56,18.54,18.56,4400.0
2010-07-20 12:45:00,18.59,18.61,18.58,18.61,14600.0,18.59,18.61,18.58,18.61,14600.0
2010-07-20 12:50:00,18.59,18.6,18.58,18.58,5400.0,18.59,18.6,18.58,18.58,5400.0
2010-07-20 12:55:00,18.58,18.59,18.57,18.58,5400.0,18.58,18.59,18.57,18.58,5400.0
2010-07-20 13:00:00,18.58,18.59,18.57,18.58,17800.0,18.58,18.59,18.57,18.58,17800.0
2010-07-20 13:05:00,18.58,18.6,18.57,18.57,17200.0,18.58,18.6,18.57,18.57,17200.0
2010-07-20 13:10:00,18.56,18.56,18.51,18.52,8200.0,18.56,18.56,18.51,18.52,8200.0
2010-07-20 13:15:00,18.5,18.63,18.5,18.63,6000.0,18.5,18.63,18.5,18.63,6000.0
2010-07-20 13:20:00,18.61,18.63,18.57,18.58,21800.0,18.61,18.63,18.57,18.58,21800.0
2010-07-20 13:25:00,18.58,18.61,18.58,18.61,7000.0,18.58,18.61,18.58,18.61,7000.0
2010-07-20 13:30:00,18.63,18.68,18.62,18.68,10000.0,18.63,18.68,18.62,18.68,10000.0
2010-07-20 13:35:00,18.69,18.89,18.68,18.88,62200.0,18.69,18.89,18.68,18.88,62200.0
2010-07-20 13:40:00,18.89,18.92,18.87,18.89,9600.0,18.89,18.92,18.87,18.89,9600.0
2010-07-20 13:45:00,18.89,18.91,18.85,18.85,9600.0,18.89,18.91,18.85,18.85,9600.0
2010-07-20 13:50:00,18.85,18.97,18.84,18.96,26000.0,18.85,18.97,18.84,18.96,26000.0
2010-07-20 13:55:00,18.96,18.98,18.95,18.98,7600.0,18.96,18.98,18.95,18.98,7600.0
2010-07-20 14:00:00,18.97,19.0,18.95,18.99,74400.0,18.97,19.0,18.95,18.99,74400.0
2010-07-20 14:05:00,18.99,19.07,18.98,19.05,43200.0,18.99,19.07,18.98,19.05,43200.0
2010-07-20 14:10:00,19.05,19.09,19.04,19.06,14800.0,19.05,19.09,19.04,19.06,14800.0
2010-07-20 14:15:00,19.06,19.06,19.04,19.04,8800.0,19.06,19.06,19.04,19.04,8800.0
2010-07-20 14:20:00,19.0,19.02,18.92,18.96,6800.0,19.0,19.02,18.92,18.96,6800.0
2010-07-20 14:25:00,18.93,19.02,18.93,19.0,6000.0,18.93,19.02,18.93,19.0,6000.0
2010-07-20 14:30:00,18.99,19.05,18.98,19.05,3800.0,18.99,19.05,18.98,19.05,3800.0
2010-07-20 14:35:00,19.03,19.03,18.96,18.97,8400.0,19.03,19.03,18.96,18.97,8400.0
2010-07-20 14:40:00,18.96,18.96,18.9,18.9,9200.0,18.96,18.96,18.9,18.9,9200.0
2010-07-20 14:45:00,18.9,18.98,18.86,18.98,9200.0,18.9,18.98,18.86,18.98,9200.0
2010-07-20 14:50:00,18.99,19.0,18.97,18.97,12600.0,18.99,19.0,18.97,18.97,12600.0
2010-07-20 14:55:00,18.96,18.96,18.91,18.96,22400.0,18.96,18.96,18.91,18.96,22400.0
2010-07-20 15:00:00,18.95,19.0,18.94,19.0,25800.0,18.95,19.0,18.94,19.0,25800.0
2010-07-20 15:05:00,19.0,19.04,18.96,19.0,22400.0,19.0,19.04,18.96,19.0,22400.0
2010-07-20 15:10:00,19.02,19.02,18.98,19.02,60200.0,19.02,19.02,18.98,19.02,60200.0
2010-07-20 15:15:00,19.03,19.03,18.96,18.96,33400.0,19.03,19.03,18.96,18.96,33400.0
2010-07-20 15:20:00,18.95,19.04,18.94,19.04,22600.0,18.95,19.04,18.94,19.04,22600.0
2010-07-20 15:25:00,19.04,19.11,19.04,19.11,35400.0,19.04,19.11,19.04,19.11,35400.0
2010-07-20 15:30:00,19.12,19.17,19.11,19.11,50600.0,19.12,19.17,19.11,19.11,50600.0
2010-07-20 15:35:00,19.11,19.15,19.09,19.11,57400.0,19.11,19.15,19.09,19.11,57400.0
2010-07-20 15:40:00,19.08,19.09,19.05,19.07,72400.0,19.08,19.09,19.05,19.07,72400.0
2010-07-20 15:45:00,19.07,19.13,19.06,19.11,54400.0,19.07,19.13,19.06,19.11,54400.0
2010-07-20 15:50:00,19.13,19.14,19.11,19.11,47400.0,19.13,19.14,19.11,19.11,47400.0
2010-07-20 15:55:00,19.11,19.15,19.11,19.14,40800.0,19.11,19.15,19.11,19.14,40800.0
2010-07-21 09:30:00,19.22,19.45,19.22,19.39,48800.0,19.22,19.45,19.22,19.39,48800.0
2010-07-21 09:35:00,19.4,19.4,19.14,19.15,12000.0,19.4,19.4,19.14,19.15,12000.0
2010-07-21 09:40:00,19.18,19.27,19.14,19.24,14000.0,19.18,19.27,19.14,19.24,14000.0
2010-07-21 09:45:00,19.21,19.27,19.08,19.14,33400.0,19.21,19.27,19.08,19.14,33400.0
2010-07-21 09:50:00,19.2,19.22,19.05,19.16,9600.0,19.2,19.22,19.05,19.16,9600.0
2010-07-21 09:55:00,19.17,19.22,19.13,19.22,10800.0,19.17,19.22,19.13,19.22,10800.0
2010-07-21 10:00:00,19.18,19.18,19.09,19.16,14000.0,19.18,19.18,19.09,19.16,14000.0
2010-07-21 10:05:00,19.15,19.15,19.02,19.1,14400.0,19.15,19.15,19.02,19.1,14400.0
2010-07-21 10:10:00,19.11,19.18,19.1,19.17,5200.0,19.11,19.18,19.1,19.17,5200.0
2010-07-21 10:15:00,19.16,19.28,19.15,19.22,19400.0,19.16,19.28,19.15,19.22,19400.0
2010-07-21 10:20:00,19.23,19.34,19.23,19.34,28800.0,19.23,19.34,19.23,19.34,28800.0
2010-07-21 10:25:00,19.33,19.35,19.3,19.35,2800.0,19.33,19.35,19.3,19.35,2800.0
2010-07-21 10:30:00,19.34,19.38,19.29,19.29,14400.0,19.34,19.38,19.29,19.29,14400.0
2010-07-21 10:35:00,19.28,19.33,19.25,19.26,8000.0,19.28,19.33,19.25,19.26,8000.0
2010-07-21 10:40:00,19.25,19.27,19.2,19.23,9400.0,19.25,19.27,19.2,19.23,9400.0
2010-07-21 10:45:00,19.24,19.28,19.17,19.28,8400.0,19.24,19.28,19.17,19.28,8400.0
2010-07-21 10:50:00,19.29,19.33,19.28,19.32,8400.0,19.29,19.33,19.28,19.32,8400.0
2010-07-21 10:55:00,19.33,19.34,19.3,19.33,35000.0,19.33,19.34,19.3,19.33,35000.0
2010-07-21 11:00:00,19.34,19.36,19.3,19.32,17000.0,19.34,19.36,19.3,19.32,17000.0
2010-07-21 11:05:00,19.32,19.32,19.21,19.25,45400.0,19.32,19.32,19.21,19.25,45400.0
2010-07-21 11:10:00,19.25,19.3,19.23,19.23,53000.0,19.25,19.3,19.23,19.23,53000.0
2010-07-21 11:15:00,19.22,19.22,19.22,19.22,200.0,19.22,19.22,19.22,19.22,200.0
2010-07-21 11:20:00,19.2,19.24,19.2,19.22,4200.0,19.2,19.24,19.2,19.22,4200.0
2010-07-21 11:25:00,19.22,19.22,19.18,19.18,10800.0,19.22,19.22,19.18,19.18,10800.0
2010-07-21 11:30:00,19.19,19.19,19.07,19.08,11600.0,19.19,19.19,19.07,19.08,11600.0
2010-07-21 11:35:00,19.08,19.18,19.08,19.18,4800.0,19.08,19.18,19.08,19.18,4800.0
2010-07-21 11:40:00,19.2,19.22,19.18,19.21,13600.0,19.2,19.22,19.18,19.21,13600.0
2010-07-21 11:45:00,19.21,19.21,19.17,19.18,20400.0,19.21,19.21,19.17,19.18,20400.0
2010-07-21 11:50:00,19.17,19.25,19.16,19.25,6200.0,19.17,19.25,19.16,19.25,6200.0
2010-07-21 11:55:00,19.24,19.27,19.23,19.27,3600.0,19.24,19.27,19.23,19.27,3600.0
2010-07-21 12:00:00,19.27,19.33,19.27,19.32,10000.0,19.27,19.33,19.27,19.32,10000.0
2010-07-21 12:05:00,19.34,19.37,19.33,19.36,27400.0,19.34,19.37,19.33,19.36,27400.0
2010-07-21 12:10:00,19.36,19.44,19.36,19.44,12000.0,19.36,19.44,19.36,19.44,12000.0
2010-07-21 12:15:00,19.43,19.45,19.36,19.36,6400.0,19.43,19.45,19.36,19.36,6400.0
2010-07-21 12:20:00,19.36,19.37,19.35,19.35,2200.0,19.36,19.37,19.35,19.35,2200.0
2010-07-21 12:25:00,19.39,19.43,19.37,19.37,4600.0,19.39,19.43,19.37,19.37,4600.0
2010-07-21 12:30:00,19.41,19.43,19.41,19.43,1400.0,19.41,19.43,19.41,19.43,1400.0
2010-07-21 12:35:00,19.43,19.5,19.42,19.5,43800.0,19.43,19.5,19.42,19.5,43800.0
2010-07-21 12:40:00,19.49,19.53,19.48,19.52,15200.0,19.49,19.53,19.48,19.52,15200.0
2010-07-21 12:45:00,19.5,19.51,19.48,19.5,15000.0,19.5,19.51,19.48,19.5,15000.0
2010-07-21 12:50:00,19.49,19.5,19.48,19.5,36800.0,19.49,19.5,19.48,19.5,36800.0
2010-07-21 12:55:00,19.5,19.52,19.49,19.5,27600.0,19.5,19.52,19.49,19.5,27600.0
2010-07-21 13:00:00,19.49,19.54,19.49,19.54,47400.0,19.49,19.54,19.49,19.54,47400.0
2010-07-21 13:05:00,19.53,19.55,19.53,19.55,4400.0,19.53,19.55,19.53,19.55,4400.0
2010-07-21 13:10:00,19.55,19.61,19.55,19.6,27000.0,19.55,19.61,19.55,19.6,27000.0
2010-07-21 13:15:00,19.6,19.61,19.59,19.6,3600.0,19.6,19.61,19.59,19.6,3600.0
2010-07-21 13:20:00,19.59,19.63,19.57,19.59,16000.0,19.59,19.63,19.57,19.59,16000.0
2010-07-21 13:25:00,19.59,19.6,19.56,19.56,4400.0,19.59,19.6,19.56,19.56,4400.0
2010-07-21 13:30:00,19.59,19.63,19.59,19.62,8000.0,19.59,19.63,19.59,19.62,8000.0
2010-07-21 13:35:00,19.61,19.61,19.54,19.54,13200.0,19.61,19.61,19.54,19.54,13200.0
2010-07-21 13:40:00,19.54,19.56,19.51,19.51,3800.0,19.54,19.56,19.51,19.51,3800.0
2010-07-21 13:45:00,19.51,19.52,19.5,19.5,4200.0,19.51,19.52,19.5,19.5,4200.0
2010-07-21 13:50:00,19.52,19.55,19.5,19.54,7000.0,19.52,19.55,19.5,19.54,7000.0
2010-07-21 13:55:00,19.54,19.57,19.51,19.53,5000.0,19.54,19.57,19.51,19.53,5000.0
2010-07-21 14:00:00,19.49,19.5,19.3,19.43,34600.0,19.49,19.5,19.3,19.43,34600.0
2010-07-21 14:05:00,19.43,19.45,19.35,19.35,26400.0,19.43,19.45,19.35,19.35,26400.0
2010-07-21 14:10:00,19.29,19.3,19.12,19.2,32600.0,19.29,19.3,19.12,19.2,32600.0
2010-07-21 14:15:00,19.19,19.24,19.16,19.2,9200.0,19.19,19.24,19.16,19.2,9200.0
2010-07-21 14:20:00,19.21,19.28,19.2,19.25,8600.0,19.21,19.28,19.2,19.25,8600.0
2010-07-21 14:25:00,19.28,19.28,19.17,19.17,6000.0,19.28,19.28,19.17,19.17,6000.0
2010-07-21 14:30:00,19.18,19.21,19.16,19.18,35000.0,19.18,19.21,19.16,19.18,35000.0
2010-07-21 14:35:00,19.17,19.21,19.17,19.19,35000.0,19.17,19.21,19.17,19.19,35000.0
2010-07-21 14:40:00,19.19,19.3,19.18,19.27,10600.0,19.19,19.3,19.18,19.27,10600.0
2010-07-21 14:45:00,19.27,19.27,19.18,19.2,20000.0,19.27,19.27,19.18,19.2,20000.0
2010-07-21 14:50:00,19.2,19.22,19.17,19.2,50800.0,19.2,19.22,19.17,19.2,50800.0
2010-07-21 14:55:00,19.2,19.21,19.13,19.14,37600.0,19.2,19.21,19.13,19.14,37600.0
2010-07-21 15:00:00,19.14,19.18,19.1,19.14,28000.0,19.14,19.18,19.1,19.14,28000.0
2010-07-21 15:05:00,19.15,19.33,19.15,19.33,26600.0,19.15,19.33,19.15,19.33,26600.0
2010-07-21 15:10:00,19.31,19.31,19.22,19.28,13800.0,19.31,19.31,19.22,19.28,13800.0
2010-07-21 15:15:00,19.28,19.45,19.17,19.18,19000.0,19.28,19.45,19.17,19.18,19000.0
2010-07-21 15:20:00,19.18,19.36,19.18,19.34,13800.0,19.18,19.36,19.18,19.34,13800.0
2010-07-21 15:25:00,19.33,19.33,19.24,19.24,11400.0,19.33,19.33,19.24,19.24,11400.0
2010-07-21 15:30:00,19.18,19.29,19.18,19.25,11800.0,19.18,19.29,19.18,19.25,11800.0
2010-07-21 15:35:00,19.22,19.29,19.21,19.22,20800.0,19.22,19.29,19.21,19.22,20800.0
2010-07-21 15:40:00,19.22,19.25,19.14,19.19,30600.0,19.22,19.25,19.14,19.19,30600.0
2010-07-21 15:45:00,19.21,19.27,19.18,19.24,36400.0,19.21,19.27,19.18,19.24,36400.0
2010-07-21 15:50:00,19.24,19.27,19.15,19.17,51600.0,19.24,19.27,19.15,19.17,51600.0
2010-07-21 15:55:00,19.18,19.19,19.14,19.17,32800.0,19.18,19.19,19.14,19.17,32800.0
2010-07-22 09:30:00,19.39,19.55,19.11,19.55,15400.0,19.39,19.55,19.11,19.55,15400.0
2010-07-22 09:35:00,19.58,19.67,19.5,19.66,22400.0,19.58,19.67,19.5,19.66,22400.0
2010-07-22 09:40:00,19.61,19.64,19.55,19.6,4000.0,19.61,19.64,19.55,19.6,4000.0
2010-07-22 09:45:00,19.61,19.67,19.59,19.64,5000.0,19.61,19.67,19.59,19.64,5000.0
2010-07-22 09:50:00,19.66,19.67,19.59,19.61,14000.0,19.66,19.67,19.59,19.61,14000.0
2010-07-22 09:55:00,19.64,19.64,19.58,19.64,14600.0,19.64,19.64,19.58,19.64,14600.0
2010-07-22 10:00:00,19.64,19.72,19.62,19.68,43400.0,19.64,19.72,19.62,19.68,43400.0
2010-07-22 10:05:00,19.7,19.71,19.66,19.67,38200.0,19.7,19.71,19.66,19.67,38200.0
2010-07-22 10:10:00,19.66,19.71,19.65,19.7,35600.0,19.66,19.71,19.65,19.7,35600.0
2010-07-22 10:15:00,19.71,19.71,19.66,19.66,17600.0,19.71,19.71,19.66,19.66,17600.0
2010-07-22 10:20:00,19.67,19.68,19.6,19.61,8800.0,19.67,19.68,19.6,19.61,8800.0
2010-07-22 10:25:00,19.61,19.64,19.56,19.59,23000.0,19.61,19.64,19.56,19.59,23000.0
2010-07-22 10:30:00,19.59,19.62,19.57,19.6,7800.0,19.59,19.62,19.57,19.6,7800.0
2010-07-22 10:35:00,19.6,19.68,19.58,19.66,18200.0,19.6,19.68,19.58,19.66,18200.0
2010-07-22 10:40:00,19.68,19.75,19.68,19.73,20800.0,19.68,19.75,19.68,19.73,20800.0
2010-07-22 10:45:00,19.67,19.77,19.64,19.76,17800.0,19.67,19.77,19.64,19.76,17800.0
2010-07-22 10:50:00,19.75,19.78,19.74,19.78,28200.0,19.75,19.78,19.74,19.78,28200.0
2010-07-22 10:55:00,19.78,19.83,19.78,19.8,34600.0,19.78,19.83,19.78,19.8,34600.0
2010-07-22 11:00:00,19.83,19.92,19.82,19.9,71800.0,19.83,19.92,19.82,19.9,71800.0
2010-07-22 11:05:00,19.9,19.92,19.89,19.92,13600.0,19.9,19.92,19.89,19.92,13600.0
2010-07-22 11:10:00,19.9,19.92,19.89,19.91,7000.0,19.9,19.92,19.89,19.91,7000.0
2010-07-22 11:15:00,19.89,19.91,19.86,19.89,5800.0,19.89,19.91,19.86,19.89,5800.0
2010-07-22 11:20:00,19.9,19.9,19.85,19.85,1000.0,19.9,19.9,19.85,19.85,1000.0
2010-07-22 11:25:00,19.86,19.88,19.86,19.88,5200.0,19.86,19.88,19.86,19.88,5200.0
2010-07-22 11:30:00,19.86,19.86,19.78,19.78,8000.0,19.86,19.86,19.78,19.78,8000.0
2010-07-22 11:35:00,19.78,19.78,19.65,19.68,6800.0,19.78,19.78,19.65,19.68,6800.0
2010-07-22 11:40:00,19.69,19.75,19.68,19.75,18800.0,19.69,19.75,19.68,19.75,18800.0
2010-07-22 11:45:00,19.75,19.81,19.71,19.81,21000.0,19.75,19.81,19.71,19.81,21000.0
2010-07-22 11:50:00,19.78,19.78,19.68,19.77,17800.0,19.78,19.78,19.68,19.77,17800.0
2010-07-22 11:55:00,19.78,19.82,19.78,19.82,10000.0,19.78,19.82,19.78,19.82,10000.0
2010-07-22 12:00:00,19.81,19.86,19.81,19.86,4800.0,19.81,19.86,19.81,19.86,4800.0
2010-07-22 12:05:00,19.87,19.89,19.83,19.88,15400.0,19.87,19.89,19.83,19.88,15400.0
2010-07-22 12:10:00,19.88,19.89,19.8,19.84,21200.0,19.88,19.89,19.8,19.84,21200.0
2010-07-22 12:15:00,19.84,19.9,19.84,19.89,11200.0,19.84,19.9,19.84,19.89,11200.0
2010-07-22 12:20:00,19.89,19.9,19.82,19.86,10200.0,19.89,19.9,19.82,19.86,10200.0
2010-07-22 12:25:00,19.88,19.92,19.88,19.92,14600.0,19.88,19.92,19.88,19.92,14600.0
2010-07-22 12:30:00,19.92,19.95,19.92,19.95,15200.0,19.92,19.95,19.92,19.95,15200.0
2010-07-22 12:35:00,19.95,20.0,19.9,19.9,49400.0,19.95,20.0,19.9,19.9,49400.0
2010-07-22 12:40:00,19.89,19.91,19.86,19.87,5800.0,19.89,19.91,19.86,19.87,5800.0
2010-07-22 12:45:00,19.86,19.93,19.86,19.93,6600.0,19.86,19.93,19.86,19.93,6600.0
2010-07-22 12:50:00,19.93,19.99,19.92,19.99,7000.0,19.93,19.99,19.92,19.99,7000.0
2010-07-22 12:55:00,20.0,20.0,19.99,20.0,5400.0,20.0,20.0,19.99,20.0,5400.0
2010-07-22 13:00:00,20.0,20.06,19.98,20.05,25600.0,20.0,20.06,19.98,20.05,25600.0
2010-07-22 13:05:00,20.06,20.09,20.02,20.02,33400.0,20.06,20.09,20.02,20.02,33400.0
2010-07-22 13:10:00,20.02,20.05,19.92,19.93,59200.0,20.02,20.05,19.92,19.93,59200.0
2010-07-22 13:15:00,19.94,19.94,19.87,19.93,10400.0,19.94,19.94,19.87,19.93,10400.0
2010-07-22 13:20:00,19.93,20.03,19.91,20.01,18400.0,19.93,20.03,19.91,20.01,18400.0
2010-07-22 13:25:00,20.03,20.03,19.86,19.93,10200.0,20.03,20.03,19.86,19.93,10200.0
2010-07-22 13:30:00,19.92,19.95,19.89,19.93,4400.0,19.92,19.95,19.89,19.93,4400.0
2010-07-22 13:35:00,19.95,19.95,19.9,19.9,3200.0,19.95,19.95,19.9,19.9,3200.0
2010-07-22 13:40:00,19.92,19.95,19.92,19.95,1600.0,19.92,19.95,19.92,19.95,1600.0
2010-07-22 13:45:00,19.96,19.99,19.93,19.99,4200.0,19.96,19.99,19.93,19.99,4200.0
2010-07-22 13:50:00,20.0,20.01,19.98,19.99,8000.0,20.0,20.01,19.98,19.99,8000.0
2010-07-22 13:55:00,19.98,20.0,19.97,20.0,5800.0,19.98,20.0,19.97,20.0,5800.0
2010-07-22 14:00:00,20.0,20.05,19.99,20.03,10400.0,20.0,20.05,19.99,20.03,10400.0
2010-07-22 14:05:00,20.06,20.11,20.06,20.07,6600.0,20.06,20.11,20.06,20.07,6600.0
2010-07-22 14:10:00,20.07,20.1,20.06,20.1,7200.0,20.07,20.1,20.06,20.1,7200.0
2010-07-22 14:15:00,20.1,20.11,20.06,20.06,13000.0,20.1,20.11,20.06,20.06,13000.0
2010-07-22 14:20:00,20.06,20.09,20.06,20.08,10200.0,20.06,20.09,20.06,20.08,10200.0
2010-07-22 14:25:00,20.09,20.13,20.09,20.12,16000.0,20.09,20.13,20.09,20.12,16000.0
2010-07-22 14:30:00,20.13,20.13,20.07,20.09,16400.0,20.13,20.13,20.07,20.09,16400.0
2010-07-22 14:35:00,20.1,20.13,20.08,20.09,39000.0,20.1,20.13,20.08,20.09,39000.0
2010-07-22 14:40:00,20.08,20.09,20.03,20.08,6000.0,20.08,20.09,20.03,20.08,6000.0
2010-07-22 14:45:00,20.1,20.12,20.07,20.11,21600.0,20.1,20.12,20.07,20.11,21600.0
2010-07-22 14:50:00,20.11,20.11,20.07,20.07,20000.0,20.11,20.11,20.07,20.07,20000.0
2010-07-22 14:55:00,20.08,20.1,20.07,20.1,23800.0,20.08,20.1,20.07,20.1,23800.0
2010-07-22 15:00:00,20.1,20.11,20.09,20.11,11400.0,20.1,20.11,20.09,20.11,11400.0
2010-07-22 15:05:00,20.11,20.18,20.1,20.18,37200.0,20.11,20.18,20.1,20.18,37200.0
2010-07-22 15:10:00,20.18,20.2,20.14,20.15,29000.0,20.18,20.2,20.14,20.15,29000.0
2010-07-22 15:15:00,20.15,20.25,20.15,20.25,31400.0,20.15,20.25,20.15,20.25,31400.0
2010-07-22 15:20:00,20.25,20.27,20.24,20.25,36600.0,20.25,20.27,20.24,20.25,36600.0
2010-07-22 15:25:00,20.25,20.3,20.25,20.26,28200.0,20.25,20.3,20.25,20.26,28200.0
2010-07-22 15:30:00,20.25,20.28,20.24,20.24,38200.0,20.25,20.28,20.24,20.24,38200.0
2010-07-22 15:35:00,20.22,20.24,20.04,20.09,59800.0,20.22,20.24,20.04,20.09,59800.0
2010-07-22 15:40:00,20.08,20.17,20.05,20.12,44600.0,20.08,20.17,20.05,20.12,44600.0
2010-07-22 15:45:00,20.12,20.21,20.12,20.18,70600.0,20.12,20.21,20.12,20.18,70600.0
2010-07-22 15:50:00,20.22,20.25,20.16,20.19,52800.0,20.22,20.25,20.16,20.19,52800.0
2010-07-22 15:55:00,20.2,20.28,20.2,20.25,111400.0,20.2,20.28,20.2,20.25,111400.0
2010-07-23 09:30:00,20.24,20.24,19.84,20.01,25000.0,20.24,20.24,19.84,20.01,25000.0
2010-07-23 09:35:00,19.99,20.15,19.99,20.15,16600.0,19.99,20.15,19.99,20.15,16600.0
2010-07-23 09:40:00,20.15,20.35,20.15,20.35,10800.0,20.15,20.35,20.15,20.35,10800.0
2010-07-23 09:45:00,20.31,20.4,20.3,20.3,11400.0,20.31,20.4,20.3,20.3,11400.0
2010-07-23 09:50:00,20.28,20.28,20.2,20.26,6000.0,20.28,20.28,20.2,20.26,6000.0
2010-07-23 09:55:00,20.27,20.3,20.14,20.15,12400.0,20.27,20.3,20.14,20.15,12400.0
2010-07-23 10:00:00,20.1,20.18,20.05,20.1,22600.0,20.1,20.18,20.05,20.1,22600.0
2010-07-23 10:05:00,20.14,20.24,20.14,20.21,7400.0,20.14,20.24,20.14,20.21,7400.0
2010-07-23 10:10:00,20.21,20.33,20.19,20.28,21800.0,20.21,20.33,20.19,20.28,21800.0
2010-07-23 10:15:00,20.28,20.28,20.21,20.24,21200.0,20.28,20.28,20.21,20.24,21200.0
2010-07-23 10:20:00,20.28,20.28,20.25,20.27,15000.0,20.28,20.28,20.25,20.27,15000.0
2010-07-23 10:25:00,20.28,20.37,20.28,20.37,9800.0,20.28,20.37,20.28,20.37,9800.0
2010-07-23 10:30:00,20.38,20.49,20.38,20.49,27400.0,20.38,20.49,20.38,20.49,27400.0
2010-07-23 10:35:00,20.47,20.48,20.43,20.43,8800.0,20.47,20.48,20.43,20.43,8800.0
2010-07-23 10:40:00,20.45,20.5,20.38,20.5,52200.0,20.45,20.5,20.38,20.5,52200.0
2010-07-23 10:45:00,20.5,20.55,20.5,20.53,38000.0,20.5,20.55,20.5,20.53,38000.0
2010-07-23 10:50:00,20.53,20.55,20.49,20.53,52200.0,20.53,20.55,20.49,20.53,52200.0
2010-07-23 10:55:00,20.53,20.58,20.5,20.55,17800.0,20.53,20.58,20.5,20.55,17800.0
2010-07-23 11:00:00,20.51,20.59,20.51,20.58,17400.0,20.51,20.59,20.51,20.58,17400.0
2010-07-23 11:05:00,20.58,20.67,20.56,20.65,41600.0,20.58,20.67,20.56,20.65,41600.0
2010-07-23 11:10:00,20.65,20.75,20.65,20.74,56000.0,20.65,20.75,20.65,20.74,56000.0
2010-07-23 11:15:00,20.7,20.71,20.65,20.65,49600.0,20.7,20.71,20.65,20.65,49600.0
2010-07-23 11:20:00,20.68,20.68,20.64,20.67,19200.0,20.68,20.68,20.64,20.67,19200.0
2010-07-23 11:25:00,20.67,20.68,20.66,20.68,9200.0,20.67,20.68,20.66,20.68,9200.0
2010-07-23 11:30:00,20.68,20.75,20.67,20.73,19200.0,20.68,20.75,20.67,20.73,19200.0
2010-07-23 11:35:00,20.68,20.71,20.68,20.71,9800.0,20.68,20.71,20.68,20.71,9800.0
2010-07-23 11:40:00,20.71,20.75,20.7,20.7,41800.0,20.71,20.75,20.7,20.7,41800.0
2010-07-23 11:45:00,20.73,20.75,20.73,20.73,11400.0,20.73,20.75,20.73,20.73,11400.0
2010-07-23 11:50:00,20.74,20.77,20.71,20.75,12600.0,20.74,20.77,20.71,20.75,12600.0
2010-07-23 11:55:00,20.75,20.77,20.72,20.74,28800.0,20.75,20.77,20.72,20.74,28800.0
2010-07-23 12:00:00,20.77,20.86,20.63,20.63,29400.0,20.77,20.86,20.63,20.63,29400.0
2010-07-23 12:05:00,20.68,20.71,20.64,20.64,5600.0,20.68,20.71,20.64,20.64,5600.0
2010-07-23 12:10:00,20.63,20.65,20.47,20.54,41400.0,20.63,20.65,20.47,20.54,41400.0
2010-07-23 12:15:00,20.54,20.62,20.52,20.61,22000.0,20.54,20.62,20.52,20.61,22000.0
2010-07-23 12:20:00,20.59,20.61,20.54,20.59,16800.0,20.59,20.61,20.54,20.59,16800.0
2010-07-23 12:25:00,20.58,20.61,20.57,20.59,7000.0,20.58,20.61,20.57,20.59,7000.0
2010-07-23 12:30:00,20.58,20.61,20.52,20.56,11000.0,20.58,20.61,20.52,20.56,11000.0
2010-07-23 12:35:00,20.56,20.56,20.5,20.53,22200.0,20.56,20.56,20.5,20.53,22200.0
2010-07-23 12:40:00,20.52,20.53,20.47,20.49,9800.0,20.52,20.53,20.47,20.49,9800.0
2010-07-23 12:45:00,20.47,20.53,20.43,20.5,58000.0,20.47,20.53,20.43,20.5,58000.0
2010-07-23 12:50:00,20.54,20.57,20.5,20.57,6200.0,20.54,20.57,20.5,20.57,6200.0
2010-07-23 12:55:00,20.57,20.63,20.57,20.59,5400.0,20.57,20.63,20.57,20.59,5400.0
2010-07-23 13:00:00,20.59,20.6,20.54,20.54,8600.0,20.59,20.6,20.54,20.54,8600.0
2010-07-23 13:05:00,20.53,20.6,20.53,20.56,8600.0,20.53,20.6,20.53,20.56,8600.0
2010-07-23 13:10:00,20.56,20.67,20.56,20.65,9400.0,20.56,20.67,20.56,20.65,9400.0
2010-07-23 13:15:00,20.66,20.67,20.61,20.66,12200.0,20.66,20.67,20.61,20.66,12200.0
2010-07-23 13:20:00,20.65,20.68,20.65,20.66,4400.0,20.65,20.68,20.65,20.66,4400.0
2010-07-23 13:25:00,20.67,20.75,20.67,20.75,26200.0,20.67,20.75,20.67,20.75,26200.0
2010-07-23 13:30:00,20.75,20.86,20.74,20.81,23400.0,20.75,20.86,20.74,20.81,23400.0
2010-07-23 13:35:00,20.79,20.82,20.77,20.81,10000.0,20.79,20.82,20.77,20.81,10000.0
2010-07-23 13:40:00,20.81,20.81,20.73,20.73,5400.0,20.81,20.81,20.73,20.73,5400.0
2010-07-23 13:45:00,20.73,20.76,20.7,20.74,6200.0,20.73,20.76,20.7,20.74,6200.0
2010-07-23 13:50:00,20.77,20.82,20.77,20.82,4400.0,20.77,20.82,20.77,20.82,4400.0
2010-07-23 13:55:00,20.82,20.85,20.81,20.83,20800.0,20.82,20.85,20.81,20.83,20800.0
2010-07-23 14:00:00,20.82,20.85,20.79,20.82,16400.0,20.82,20.85,20.79,20.82,16400.0
2010-07-23 14:05:00,20.83,20.85,20.82,20.82,9400.0,20.83,20.85,20.82,20.82,9400.0
2010-07-23 14:10:00,20.81,20.87,20.75,20.86,24200.0,20.81,20.87,20.75,20.86,24200.0
2010-07-23 14:15:00,20.85,20.86,20.83,20.83,4400.0,20.85,20.86,20.83,20.83,4400.0
2010-07-23 14:20:00,20.82,20.83,20.71,20.75,9000.0,20.82,20.83,20.71,20.75,9000.0
2010-07-23 14:25:00,20.74,20.79,20.74,20.79,13000.0,20.74,20.79,20.74,20.79,13000.0
2010-07-23 14:30:00,20.79,20.81,20.77,20.77,13600.0,20.79,20.81,20.77,20.77,13600.0
2010-07-23 14:35:00,20.79,20.8,20.75,20.78,22400.0,20.79,20.8,20.75,20.78,22400.0
2010-07-23 14:40:00,20.78,20.8,20.75,20.78,33800.0,20.78,20.8,20.75,20.78,33800.0
2010-07-23 14:45:00,20.77,20.84,20.75,20.84,14000.0,20.77,20.84,20.75,20.84,14000.0
2010-07-23 14:50:00,20.85,20.86,20.84,20.86,10400.0,20.85,20.86,20.84,20.86,10400.0
2010-07-23 14:55:00,20.87,20.9,20.83,20.86,21600.0,20.87,20.9,20.83,20.86,21600.0
2010-07-23 15:00:00,20.86,20.86,20.81,20.85,18400.0,20.86,20.86,20.81,20.85,18400.0
2010-07-23 15:05:00,20.85,20.89,20.85,20.89,5800.0,20.85,20.89,20.85,20.89,5800.0
2010-07-23 15:10:00,20.9,20.91,20.86,20.88,62400.0,20.9,20.91,20.86,20.88,62400.0
2010-07-23 15:15:00,20.87,20.91,20.84,20.89,17000.0,20.87,20.91,20.84,20.89,17000.0
2010-07-23 15:20:00,20.89,20.93,20.89,20.93,28400.0,20.89,20.93,20.89,20.93,28400.0
2010-07-23 15:25:00,20.93,20.93,20.86,20.92,47600.0,20.93,20.93,20.86,20.92,47600.0
2010-07-23 15:30:00,20.92,20.93,20.88,20.92,23800.0,20.92,20.93,20.88,20.92,23800.0
2010-07-23 15:35:00,20.91,20.94,20.86,20.86,77200.0,20.91,20.94,20.86,20.86,77200.0
2010-07-23 15:40:00,20.86,20.88,20.82,20.87,25800.0,20.86,20.88,20.82,20.87,25800.0
2010-07-23 15:45:00,20.87,20.96,20.86,20.96,68400.0,20.87,20.96,20.86,20.96,68400.0
2010-07-23 15:50:00,20.95,20.99,20.91,20.97,75000.0,20.95,20.99,20.91,20.97,75000.0
2010-07-23 15:55:00,20.98,21.0,20.96,20.99,92000.0,20.98,21.0,20.96,20.99,92000.0
2010-07-26 09:30:00,21.0,21.0,20.77,20.99,33200.0,21.0,21.0,20.77,20.99,33200.0
2010-07-26 09:35:00,21.0,21.09,21.0,21.05,20200.0,21.0,21.09,21.0,21.05,20200.0
2010-07-26 09:40:00,21.04,21.06,20.98,21.04,23600.0,21.04,21.06,20.98,21.04,23600.0
2010-07-26 09:45:00,21.02,21.16,21.02,21.08,16800.0,21.02,21.16,21.02,21.08,16800.0
2010-07-26 09:50:00,21.12,21.14,21.02,21.14,22000.0,21.12,21.14,21.02,21.14,22000.0
2010-07-26 09:55:00,21.14,21.18,21.02,21.03,12800.0,21.14,21.18,21.02,21.03,12800.0
2010-07-26 10:00:00,21.1,21.18,21.08,21.16,11400.0,21.1,21.18,21.08,21.16,11400.0
2010-07-26 10:05:00,21.18,21.18,21.14,21.15,17200.0,21.18,21.18,21.14,21.15,17200.0
2010-07-26 10:10:00,21.15,21.22,21.15,21.21,12600.0,21.15,21.22,21.15,21.21,12600.0
2010-07-26 10:15:00,21.22,21.26,21.21,21.25,24000.0,21.22,21.26,21.21,21.25,24000.0
2010-07-26 10:20:00,21.25,21.28,21.21,21.26,19800.0,21.25,21.28,21.21,21.26,19800.0
2010-07-26 10:25:00,21.28,21.28,21.23,21.26,23200.0,21.28,21.28,21.23,21.26,23200.0
2010-07-26 10:30:00,21.25,21.29,21.22,21.28,49400.0,21.25,21.29,21.22,21.28,49400.0
2010-07-26 10:35:00,21.25,21.33,21.25,21.33,11000.0,21.25,21.33,21.25,21.33,11000.0
2010-07-26 10:40:00,21.33,21.36,21.29,21.33,17200.0,21.33,21.36,21.29,21.33,17200.0
2010-07-26 10:45:00,21.32,21.35,21.3,21.34,13200.0,21.32,21.35,21.3,21.34,13200.0
2010-07-26 10:50:00,21.35,21.35,21.31,21.35,15800.0,21.35,21.35,21.31,21.35,15800.0
2010-07-26 10:55:00,21.35,21.38,21.3,21.33,31800.0,21.35,21.38,21.3,21.33,31800.0
2010-07-26 11:00:00,21.34,21.35,21.31,21.33,10000.0,21.34,21.35,21.31,21.33,10000.0
2010-07-26 11:05:00,21.35,21.36,21.32,21.36,7200.0,21.35,21.36,21.32,21.36,7200.0
2010-07-26 11:10:00,21.36,21.38,21.31,21.35,11000.0,21.36,21.38,21.31,21.35,11000.0
2010-07-26 11:15:00,21.35,21.39,21.34,21.35,28000.0,21.35,21.39,21.34,21.35,28000.0
2010-07-26 11:20:00,21.36,21.36,21.28,21.3,20200.0,21.36,21.36,21.28,21.3,20200.0
2010-07-26 11:25:00,21.3,21.37,21.3,21.35,17200.0,21.3,21.37,21.3,21.35,17200.0
2010-07-26 11:30:00,21.35,21.35,21.33,21.33,14000.0,21.35,21.35,21.33,21.33,14000.0
2010-07-26 11:35:00,21.34,21.36,21.33,21.35,6400.0,21.34,21.36,21.33,21.35,6400.0
2010-07-26 11:40:00,21.33,21.34,21.31,21.33,2400.0,21.33,21.34,21.31,21.33,2400.0
2010-07-26 11:45:00,21.32,21.36,21.31,21.32,17200.0,21.32,21.36,21.31,21.32,17200.0
2010-07-26 11:50:00,21.32,21.33,21.28,21.3,37400.0,21.32,21.33,21.28,21.3,37400.0
2010-07-26 11:55:00,21.3,21.32,21.25,21.3,39800.0,21.3,21.32,21.25,21.3,39800.0
2010-07-26 12:00:00,21.3,21.31,21.29,21.29,9400.0,21.3,21.31,21.29,21.29,9400.0
2010-07-26 12:05:00,21.29,21.36,21.28,21.36,13600.0,21.29,21.36,21.28,21.36,13600.0
2010-07-26 12:10:00,21.36,21.38,21.35,21.38,11000.0,21.36,21.38,21.35,21.38,11000.0
2010-07-26 12:15:00,21.36,21.42,21.36,21.42,19000.0,21.36,21.42,21.36,21.42,19000.0
2010-07-26 12:20:00,21.41,21.49,21.41,21.48,31800.0,21.41,21.49,21.41,21.48,31800.0
2010-07-26 12:25:00,21.49,21.49,21.47,21.49,13600.0,21.49,21.49,21.47,21.49,13600.0
2010-07-26 12:30:00,21.48,21.49,21.47,21.48,19000.0,21.48,21.49,21.47,21.48,19000.0
2010-07-26 12:35:00,21.49,21.55,21.48,21.51,75600.0,21.49,21.55,21.48,21.51,75600.0
2010-07-26 12:40:00,21.51,21.53,21.48,21.5,28200.0,21.51,21.53,21.48,21.5,28200.0
2010-07-26 12:45:00,21.5,21.55,21.49,21.49,16400.0,21.5,21.55,21.49,21.49,16400.0
2010-07-26 12:50:00,21.52,21.55,21.48,21.53,22200.0,21.52,21.55,21.48,21.53,22200.0
2010-07-26 12:55:00,21.54,21.55,21.52,21.54,8000.0,21.54,21.55,21.52,21.54,8000.0
2010-07-26 13:00:00,21.55,21.56,21.5,21.52,28800.0,21.55,21.56,21.5,21.52,28800.0
2010-07-26 13:05:00,21.52,21.55,21.5,21.54,14600.0,21.52,21.55,21.5,21.54,14600.0
2010-07-26 13:10:00,21.54,21.55,21.53,21.54,8800.0,21.54,21.55,21.53,21.54,8800.0
2010-07-26 13:15:00,21.54,21.57,21.52,21.53,9600.0,21.54,21.57,21.52,21.53,9600.0
2010-07-26 13:20:00,21.54,21.54,21.5,21.5,9600.0,21.54,21.54,21.5,21.5,9600.0
2010-07-26 13:25:00,21.5,21.52,21.49,21.52,8800.0,21.5,21.52,21.49,21.52,8800.0
2010-07-26 13:30:00,21.52,21.55,21.49,21.5,15400.0,21.52,21.55,21.49,21.5,15400.0
2010-07-26 13:35:00,21.5,21.53,21.48,21.49,11600.0,21.5,21.53,21.48,21.49,11600.0
2010-07-26 13:40:00,21.5,21.54,21.48,21.53,10600.0,21.5,21.54,21.48,21.53,10600.0
2010-07-26 13:45:00,21.54,21.55,21.52,21.52,8800.0,21.54,21.55,21.52,21.52,8800.0
2010-07-26 13:50:00,21.5,21.5,21.46,21.5,10000.0,21.5,21.5,21.46,21.5,10000.0
2010-07-26 13:55:00,21.5,21.5,21.43,21.44,9600.0,21.5,21.5,21.43,21.44,9600.0
2010-07-26 14:00:00,21.43,21.5,21.43,21.49,23600.0,21.43,21.5,21.43,21.49,23600.0
2010-07-26 14:05:00,21.47,21.5,21.42,21.43,50800.0,21.47,21.5,21.42,21.43,50800.0
2010-07-26 14:10:00,21.43,21.49,21.42,21.48,32600.0,21.43,21.49,21.42,21.48,32600.0
2010-07-26 14:15:00,21.48,21.54,21.44,21.54,25400.0,21.48,21.54,21.44,21.54,25400.0
2010-07-26 14:20:00,21.54,21.54,21.47,21.47,10600.0,21.54,21.54,21.47,21.47,10600.0
2010-07-26 14:25:00,21.46,21.51,21.45,21.49,9800.0,21.46,21.51,21.45,21.49,9800.0
2010-07-26 14:30:00,21.47,21.47,21.42,21.43,12600.0,21.47,21.47,21.42,21.43,12600.0
2010-07-26 14:35:00,21.43,21.49,21.41,21.41,17400.0,21.43,21.49,21.41,21.41,17400.0
2010-07-26 14:40:00,21.42,21.46,21.37,21.39,30600.0,21.42,21.46,21.37,21.39,30600.0
2010-07-26 14:45:00,21.4,21.42,21.38,21.38,20800.0,21.4,21.42,21.38,21.38,20800.0
2010-07-26 14:50:00,21.39,21.4,21.36,21.36,10800.0,21.39,21.4,21.36,21.36,10800.0
2010-07-26 14:55:00,21.37,21.38,21.33,21.36,9000.0,21.37,21.38,21.33,21.36,9000.0
2010-07-26 15:00:00,21.36,21.43,21.36,21.43,11400.0,21.36,21.43,21.36,21.43,11400.0
2010-07-26 15:05:00,21.41,21.45,21.4,21.42,7000.0,21.41,21.45,21.4,21.42,7000.0
2010-07-26 15:10:00,21.43,21.45,21.4,21.4,8000.0,21.43,21.45,21.4,21.4,8000.0
2010-07-26 15:15:00,21.42,21.42,21.34,21.4,28600.0,21.42,21.42,21.34,21.4,28600.0
2010-07-26 15:20:00,21.4,21.45,21.4,21.43,6600.0,21.4,21.45,21.4,21.43,6600.0
2010-07-26 15:25:00,21.42,21.46,21.4,21.43,13400.0,21.42,21.46,21.4,21.43,13400.0
2010-07-26 15:30:00,21.43,21.45,21.42,21.42,7000.0,21.43,21.45,21.42,21.42,7000.0
2010-07-26 15:35:00,21.42,21.45,21.41,21.43,14800.0,21.42,21.45,21.41,21.43,14800.0
2010-07-26 15:40:00,21.43,21.46,21.41,21.43,8800.0,21.43,21.46,21.41,21.43,8800.0
2010-07-26 15:45:00,21.43,21.46,21.43,21.45,16400.0,21.43,21.46,21.43,21.45,16400.0
2010-07-26 15:50:00,21.44,21.47,21.43,21.47,32400.0,21.44,21.47,21.43,21.47,32400.0
2010-07-26 15:55:00,21.47,21.5,21.45,21.47,53600.0,21.47,21.5,21.45,21.47,53600.0
2010-07-27 09:30:00,21.54,21.55,21.43,21.51,25200.0,21.54,21.55,21.43,21.51,25200.0
2010-07-27 09:35:00,21.51,21.68,21.51,21.67,67600.0,21.51,21.68,21.51,21.67,67600.0
2010-07-27 09:40:00,21.66,21.68,21.49,21.55,85000.0,21.66,21.68,21.49,21.55,85000.0
2010-07-27 09:45:00,21.5,21.56,21.39,21.39,36200.0,21.5,21.56,21.39,21.39,36200.0
2010-07-27 09:50:00,21.39,21.45,21.33,21.37,30800.0,21.39,21.45,21.33,21.37,30800.0
2010-07-27 09:55:00,21.36,21.41,21.34,21.34,9800.0,21.36,21.41,21.34,21.34,9800.0
2010-07-27 10:00:00,21.37,21.45,21.13,21.2,44800.0,21.37,21.45,21.13,21.2,44800.0
2010-07-27 10:05:00,21.2,21.23,20.85,20.91,54400.0,21.2,21.23,20.85,20.91,54400.0
2010-07-27 10:10:00,20.93,21.01,20.87,20.98,15600.0,20.93,21.01,20.87,20.98,15600.0
2010-07-27 10:15:00,20.99,21.11,20.96,21.1,23000.0,20.99,21.11,20.96,21.1,23000.0
2010-07-27 10:20:00,21.1,21.14,21.1,21.1,11200.0,21.1,21.14,21.1,21.1,11200.0
2010-07-27 10:25:00,21.1,21.11,21.06,21.11,14800.0,21.1,21.11,21.06,21.11,14800.0
2010-07-27 10:30:00,21.11,21.13,20.99,20.99,21200.0,21.11,21.13,20.99,20.99,21200.0
2010-07-27 10:35:00,20.98,21.06,20.98,21.04,6200.0,20.98,21.06,20.98,21.04,6200.0
2010-07-27 10:40:00,21.02,21.02,20.95,21.0,7000.0,21.02,21.02,20.95,21.0,7000.0
2010-07-27 10:45:00,21.0,21.0,20.89,20.89,5200.0,21.0,21.0,20.89,20.89,5200.0
2010-07-27 10:50:00,20.89,20.91,20.86,20.91,11800.0,20.89,20.91,20.86,20.91,11800.0
2010-07-27 10:55:00,20.91,20.91,20.8,20.87,25800.0,20.91,20.91,20.8,20.87,25800.0
2010-07-27 11:00:00,20.87,20.87,20.72,20.75,26400.0,20.87,20.87,20.72,20.75,26400.0
2010-07-27 11:05:00,20.77,20.82,20.75,20.77,8400.0,20.77,20.82,20.75,20.77,8400.0
2010-07-27 11:10:00,20.81,20.82,20.75,20.78,17600.0,20.81,20.82,20.75,20.78,17600.0
2010-07-27 11:15:00,20.79,20.8,20.62,20.64,31000.0,20.79,20.8,20.62,20.64,31000.0
2010-07-27 11:20:00,20.65,20.66,20.5,20.65,44600.0,20.65,20.66,20.5,20.65,44600.0
2010-07-27 11:25:00,20.65,20.67,20.62,20.64,15600.0,20.65,20.67,20.62,20.64,15600.0
2010-07-27 11:30:00,20.64,20.68,20.61,20.67,16600.0,20.64,20.68,20.61,20.67,16600.0
2010-07-27 11:35:00,20.69,20.8,20.68,20.79,11000.0,20.69,20.8,20.68,20.79,11000.0
2010-07-27 11:40:00,20.79,20.8,20.77,20.8,8200.0,20.79,20.8,20.77,20.8,8200.0
2010-07-27 11:45:00,20.82,20.84,20.77,20.77,11800.0,20.82,20.84,20.77,20.77,11800.0
2010-07-27 11:50:00,20.77,20.78,20.75,20.77,7400.0,20.77,20.78,20.75,20.77,7400.0
2010-07-27 11:55:00,20.75,20.77,20.75,20.77,3200.0,20.75,20.77,20.75,20.77,3200.0
2010-07-27 12:00:00,20.78,20.82,20.78,20.82,7800.0,20.78,20.82,20.78,20.82,7800.0
2010-07-27 12:05:00,20.81,20.83,20.77,20.83,19800.0,20.81,20.83,20.77,20.83,19800.0
2010-07-27 12:10:00,20.84,20.95,20.84,20.95,12200.0,20.84,20.95,20.84,20.95,12200.0
2010-07-27 12:15:00,20.94,21.0,20.94,20.98,20600.0,20.94,21.0,20.94,20.98,20600.0
2010-07-27 12:20:00,20.97,20.97,20.95,20.95,7600.0,20.97,20.97,20.95,20.95,7600.0
2010-07-27 12:25:00,20.96,20.97,20.9,20.9,3800.0,20.96,20.97,20.9,20.9,3800.0
2010-07-27 12:30:00,20.9,20.91,20.86,20.86,2600.0,20.9,20.91,20.86,20.86,2600.0
2010-07-27 12:35:00,20.87,20.87,20.82,20.84,7600.0,20.87,20.87,20.82,20.84,7600.0
2010-07-27 12:40:00,20.84,20.86,20.84,20.86,2600.0,20.84,20.86,20.84,20.86,2600.0
2010-07-27 12:45:00,20.86,20.88,20.78,20.8,8600.0,20.86,20.88,20.78,20.8,8600.0
2010-07-27 12:50:00,20.8,20.83,20.73,20.77,9600.0,20.8,20.83,20.73,20.77,9600.0
2010-07-27 12:55:00,20.79,20.81,20.77,20.81,6400.0,20.79,20.81,20.77,20.81,6400.0
2010-07-27 13:00:00,20.81,20.82,20.77,20.8,9600.0,20.81,20.82,20.77,20.8,9600.0
2010-07-27 13:05:00,20.83,20.86,20.81,20.84,10800.0,20.83,20.86,20.81,20.84,10800.0
2010-07-27 13:10:00,20.83,20.83,20.77,20.78,7400.0,20.83,20.83,20.77,20.78,7400.0
2010-07-27 13:15:00,20.78,20.82,20.78,20.78,6000.0,20.78,20.82,20.78,20.78,6000.0
2010-07-27 13:20:00,20.78,20.8,20.75,20.78,10800.0,20.78,20.8,20.75,20.78,10800.0
2010-07-27 13:25:00,20.78,20.79,20.68,20.68,6600.0,20.78,20.79,20.68,20.68,6600.0
2010-07-27 13:30:00,20.67,20.68,20.66,20.68,8400.0,20.67,20.68,20.66,20.68,8400.0
2010-07-27 13:35:00,20.7,20.77,20.66,20.73,58800.0,20.7,20.77,20.66,20.73,58800.0
2010-07-27 13:40:00,20.73,20.75,20.69,20.7,22600.0,20.73,20.75,20.69,20.7,22600.0
2010-07-27 13:45:00,20.65,20.78,20.65,20.78,4400.0,20.65,20.78,20.65,20.78,4400.0
2010-07-27 13:50:00,20.79,20.79,20.74,20.74,4600.0,20.79,20.79,20.74,20.74,4600.0
2010-07-27 13:55:00,20.75,20.78,20.73,20.75,6800.0,20.75,20.78,20.73,20.75,6800.0
2010-07-27 14:00:00,20.74,20.8,20.73,20.73,7400.0,20.74,20.8,20.73,20.73,7400.0
2010-07-27 14:05:00,20.78,20.82,20.77,20.8,11600.0,20.78,20.82,20.77,20.8,11600.0
2010-07-27 14:10:00,20.79,20.79,20.75,20.78,5200.0,20.79,20.79,20.75,20.78,5200.0
2010-07-27 14:15:00,20.78,20.86,20.75,20.83,8200.0,20.78,20.86,20.75,20.83,8200.0
2010-07-27 14:20:00,20.86,20.86,20.8,20.8,9600.0,20.86,20.86,20.8,20.8,9600.0
2010-07-27 14:25:00,20.77,20.8,20.77,20.77,2800.0,20.77,20.8,20.77,20.77,2800.0
2010-07-27 14:30:00,20.78,20.79,20.75,20.75,4400.0,20.78,20.79,20.75,20.75,4400.0
2010-07-27 14:35:00,20.75,20.77,20.73,20.77,7600.0,20.75,20.77,20.73,20.77,7600.0
2010-07-27 14:40:00,20.77,20.78,20.72,20.73,3800.0,20.77,20.78,20.72,20.73,3800.0
2010-07-27 14:45:00,20.74,20.78,20.73,20.75,8200.0,20.74,20.78,20.73,20.75,8200.0
2010-07-27 14:50:00,20.77,20.77,20.7,20.71,9400.0,20.77,20.77,20.7,20.71,9400.0
2010-07-27 14:55:00,20.69,20.79,20.68,20.75,14800.0,20.69,20.79,20.68,20.75,14800.0
2010-07-27 15:00:00,20.75,20.77,20.74,20.75,5000.0,20.75,20.77,20.74,20.75,5000.0
2010-07-27 15:05:00,20.76,20.8,20.75,20.8,11200.0,20.76,20.8,20.75,20.8,11200.0
2010-07-27 15:10:00,20.8,20.8,20.72,20.72,9800.0,20.8,20.8,20.72,20.72,9800.0
2010-07-27 15:15:00,20.72,20.77,20.7,20.77,6600.0,20.72,20.77,20.7,20.77,6600.0
2010-07-27 15:20:00,20.78,20.82,20.76,20.82,8400.0,20.78,20.82,20.76,20.82,8400.0
2010-07-27 15:25:00,20.83,20.83,20.72,20.75,15400.0,20.83,20.83,20.72,20.75,15400.0
2010-07-27 15:30:00,20.76,20.77,20.67,20.67,25800.0,20.76,20.77,20.67,20.67,25800.0
2010-07-27 15:35:00,20.68,20.74,20.65,20.66,36800.0,20.68,20.74,20.65,20.66,36800.0
2010-07-27 15:40:00,20.67,20.68,20.62,20.63,26400.0,20.67,20.68,20.62,20.63,26400.0
2010-07-27 15:45:00,20.63,20.67,20.58,20.61,38200.0,20.63,20.67,20.58,20.61,38200.0
2010-07-27 15:50:00,20.61,20.62,20.54,20.61,57800.0,20.61,20.62,20.54,20.61,57800.0
2010-07-27 15:55:00,20.61,20.62,20.53,20.61,94800.0,20.61,20.62,20.53,20.61,94800.0
2010-07-28 09:30:00,20.45,20.5,20.29,20.43,28800.0,20.45,20.5,20.29,20.43,28800.0
2010-07-28 09:35:00,20.5,20.59,20.43,20.43,12000.0,20.5,20.59,20.43,20.43,12000.0
2010-07-28 09:40:00,20.46,20.46,20.36,20.36,3800.0,20.46,20.46,20.36,20.36,3800.0
2010-07-28 09:45:00,20.37,20.39,20.29,20.32,12200.0,20.37,20.39,20.29,20.32,12200.0
2010-07-28 09:50:00,20.34,20.38,20.33,20.34,7800.0,20.34,20.38,20.33,20.34,7800.0
2010-07-28 09:55:00,20.33,20.33,20.28,20.28,30000.0,20.33,20.33,20.28,20.28,30000.0
2010-07-28 10:00:00,20.35,20.47,20.35,20.4,12600.0,20.35,20.47,20.35,20.4,12600.0
2010-07-28 10:05:00,20.41,20.43,20.33,20.33,19600.0,20.41,20.43,20.33,20.33,19600.0
2010-07-28 10:10:00,20.31,20.33,20.26,20.33,13800.0,20.31,20.33,20.26,20.33,13800.0
2010-07-28 10:15:00,20.35,20.36,20.33,20.33,3000.0,20.35,20.36,20.33,20.33,3000.0
2010-07-28 10:20:00,20.35,20.35,20.25,20.25,16800.0,20.35,20.35,20.25,20.25,16800.0
2010-07-28 10:25:00,20.25,20.27,20.25,20.25,4400.0,20.25,20.27,20.25,20.25,4400.0
2010-07-28 10:30:00,20.25,20.28,20.2,20.23,13600.0,20.25,20.28,20.2,20.23,13600.0
2010-07-28 10:35:00,20.25,20.32,20.24,20.3,5200.0,20.25,20.32,20.24,20.3,5200.0
2010-07-28 10:40:00,20.32,20.36,20.3,20.35,50000.0,20.32,20.36,20.3,20.35,50000.0
2010-07-28 10:45:00,20.33,20.36,20.3,20.3,6000.0,20.33,20.36,20.3,20.3,6000.0
2010-07-28 10:50:00,20.35,20.35,20.31,20.34,3200.0,20.35,20.35,20.31,20.34,3200.0
2010-07-28 10:55:00,20.36,20.39,20.36,20.36,4600.0,20.36,20.39,20.36,20.36,4600.0
2010-07-28 11:00:00,20.36,20.36,20.35,20.35,400.0,20.36,20.36,20.35,20.35,400.0
2010-07-28 11:05:00,20.35,20.35,20.28,20.28,4400.0,20.35,20.35,20.28,20.28,4400.0
2010-07-28 11:10:00,20.29,20.35,20.29,20.33,5800.0,20.29,20.35,20.29,20.33,5800.0
2010-07-28 11:15:00,20.36,20.37,20.25,20.28,10000.0,20.36,20.37,20.25,20.28,10000.0
2010-07-28 11:20:00,20.28,20.28,20.17,20.22,35800.0,20.28,20.28,20.17,20.22,35800.0
2010-07-28 11:25:00,20.26,20.26,20.21,20.23,8000.0,20.26,20.26,20.21,20.23,8000.0
2010-07-28 11:30:00,20.22,20.25,20.2,20.25,10000.0,20.22,20.25,20.2,20.25,10000.0
2010-07-28 11:35:00,20.25,20.29,20.23,20.25,6000.0,20.25,20.29,20.23,20.25,6000.0
2010-07-28 11:40:00,20.25,20.25,20.25,20.25,400.0,20.25,20.25,20.25,20.25,400.0
2010-07-28 11:45:00,20.3,20.3,20.23,20.23,7400.0,20.3,20.3,20.23,20.23,7400.0
2010-07-28 11:50:00,20.21,20.23,20.2,20.2,5200.0,20.21,20.23,20.2,20.2,5200.0
2010-07-28 11:55:00,20.21,20.22,20.2,20.22,1600.0,20.21,20.22,20.2,20.22,1600.0
2010-07-28 12:00:00,20.21,20.23,20.14,20.17,34000.0,20.21,20.23,20.14,20.17,34000.0
2010-07-28 12:05:00,20.17,20.17,20.17,20.17,0.0,20.17,20.17,20.17,20.17,0.0
2010-07-28 12:10:00,20.17,20.24,20.17,20.23,4400.0,20.17,20.24,20.17,20.23,4400.0
2010-07-28 12:15:00,20.24,20.24,20.23,20.24,6600.0,20.24,20.24,20.23,20.24,6600.0
2010-07-28 12:20:00,20.25,20.25,20.17,20.17,8800.0,20.25,20.25,20.17,20.17,8800.0
2010-07-28 12:25:00,20.2,20.2,20.17,20.17,3200.0,20.2,20.2,20.17,20.17,3200.0
2010-07-28 12:30:00,20.18,20.18,20.14,20.17,4400.0,20.18,20.18,20.14,20.17,4400.0
2010-07-28 12:35:00,20.15,20.16,20.14,20.14,2600.0,20.15,20.16,20.14,20.14,2600.0
2010-07-28 12:40:00,20.16,20.16,20.14,20.16,9000.0,20.16,20.16,20.14,20.16,9000.0
2010-07-28 12:45:00,20.16,20.16,20.06,20.06,21200.0,20.16,20.16,20.06,20.06,21200.0
2010-07-28 12:50:00,20.07,20.12,20.05,20.12,7000.0,20.07,20.12,20.05,20.12,7000.0
2010-07-28 12:55:00,20.14,20.17,20.13,20.17,3200.0,20.14,20.17,20.13,20.17,3200.0
2010-07-28 13:00:00,20.18,20.2,20.17,20.2,11800.0,20.18,20.2,20.17,20.2,11800.0
2010-07-28 13:05:00,20.2,20.21,20.14,20.19,16400.0,20.2,20.21,20.14,20.19,16400.0
2010-07-28 13:10:00,20.2,20.2,20.13,20.15,14000.0,20.2,20.2,20.13,20.15,14000.0
2010-07-28 13:15:00,20.15,20.15,20.09,20.09,14200.0,20.15,20.15,20.09,20.09,14200.0
2010-07-28 13:20:00,20.09,20.1,20.05,20.05,22000.0,20.09,20.1,20.05,20.05,22000.0
2010-07-28 13:25:00,20.05,20.06,19.96,20.0,45000.0,20.05,20.06,19.96,20.0,45000.0
2010-07-28 13:30:00,20.02,20.02,19.91,19.98,31000.0,20.02,20.02,19.91,19.98,31000.0
2010-07-28 13:35:00,19.98,20.0,19.98,19.99,9600.0,19.98,20.0,19.98,19.99,9600.0
2010-07-28 13:40:00,19.99,20.02,19.96,20.0,17800.0,19.99,20.02,19.96,20.0,17800.0
2010-07-28 13:45:00,20.0,20.0,19.95,19.96,15600.0,20.0,20.0,19.95,19.96,15600.0
2010-07-28 13:50:00,19.97,20.0,19.96,19.99,21200.0,19.97,20.0,19.96,19.99,21200.0
2010-07-28 13:55:00,19.99,20.0,19.98,19.98,15800.0,19.99,20.0,19.98,19.98,15800.0
2010-07-28 14:00:00,19.98,20.0,19.94,19.96,21400.0,19.98,20.0,19.94,19.96,21400.0
2010-07-28 14:05:00,19.96,19.98,19.96,19.96,14200.0,19.96,19.98,19.96,19.96,14200.0
2010-07-28 14:10:00,19.96,19.96,19.91,19.93,20200.0,19.96,19.96,19.91,19.93,20200.0
2010-07-28 14:15:00,19.92,19.93,19.87,19.88,13600.0,19.92,19.93,19.87,19.88,13600.0
2010-07-28 14:20:00,19.88,19.9,19.78,19.89,36000.0,19.88,19.9,19.78,19.89,36000.0
2010-07-28 14:25:00,19.9,19.9,19.84,19.84,28000.0,19.9,19.9,19.84,19.84,28000.0
2010-07-28 14:30:00,19.85,19.88,19.85,19.86,11200.0,19.85,19.88,19.85,19.86,11200.0
2010-07-28 14:35:00,19.87,19.9,19.86,19.86,13200.0,19.87,19.9,19.86,19.86,13200.0
2010-07-28 14:40:00,19.86,19.87,19.83,19.83,14400.0,19.86,19.87,19.83,19.83,14400.0
2010-07-28 14:45:00,19.85,19.88,19.85,19.85,17600.0,19.85,19.88,19.85,19.85,17600.0
2010-07-28 14:50:00,19.86,19.88,19.85,19.88,20400.0,19.86,19.88,19.85,19.88,20400.0
2010-07-28 14:55:00,19.88,19.88,19.85,19.85,13600.0,19.88,19.88,19.85,19.85,13600.0
2010-07-28 15:00:00,19.85,19.88,19.85,19.85,11000.0,19.85,19.88,19.85,19.85,11000.0
2010-07-28 15:05:00,19.85,19.89,19.8,19.81,20200.0,19.85,19.89,19.8,19.81,20200.0
2010-07-28 15:10:00,19.81,19.86,19.79,19.85,21800.0,19.81,19.86,19.79,19.85,21800.0
2010-07-28 15:15:00,19.84,19.86,19.78,19.83,27200.0,19.84,19.86,19.78,19.83,27200.0
2010-07-28 15:20:00,19.83,19.91,19.81,19.89,24200.0,19.83,19.91,19.81,19.89,24200.0
2010-07-28 15:25:00,19.89,19.93,19.87,19.91,21200.0,19.89,19.93,19.87,19.91,21200.0
2010-07-28 15:30:00,19.91,20.0,19.91,19.98,33400.0,19.91,20.0,19.91,19.98,33400.0
2010-07-28 15:35:00,19.95,20.01,19.95,19.98,11400.0,19.95,20.01,19.95,19.98,11400.0
2010-07-28 15:40:00,19.98,20.06,19.98,20.04,22200.0,19.98,20.06,19.98,20.04,22200.0
2010-07-28 15:45:00,20.04,20.09,20.03,20.07,15800.0,20.04,20.09,20.03,20.07,15800.0
2010-07-28 15:50:00,20.07,20.1,20.04,20.1,29400.0,20.07,20.1,20.04,20.1,29400.0
2010-07-28 15:55:00,20.1,20.1,20.03,20.05,57200.0,20.1,20.1,20.03,20.05,57200.0
2010-07-29 09:30:00,20.25,20.33,20.16,20.24,15000.0,20.25,20.33,20.16,20.24,15000.0
2010-07-29 09:35:00,20.28,20.4,20.22,20.29,20800.0,20.28,20.4,20.22,20.29,20800.0
2010-07-29 09:40:00,20.3,20.3,20.17,20.17,14200.0,20.3,20.3,20.17,20.17,14200.0
2010-07-29 09:45:00,20.17,20.18,20.02,20.03,18800.0,20.17,20.18,20.02,20.03,18800.0
2010-07-29 09:50:00,20.03,20.08,20.01,20.06,26800.0,20.03,20.08,20.01,20.06,26800.0
2010-07-29 09:55:00,20.04,20.12,20.02,20.03,11000.0,20.04,20.12,20.02,20.03,11000.0
2010-07-29 10:00:00,20.09,20.09,20.03,20.04,13200.0,20.09,20.09,20.03,20.04,13200.0
2010-07-29 10:05:00,20.04,20.07,20.03,20.07,7400.0,20.04,20.07,20.03,20.07,7400.0
2010-07-29 10:10:00,20.07,20.09,20.04,20.04,11200.0,20.07,20.09,20.04,20.04,11200.0
2010-07-29 10:15:00,20.03,20.11,20.03,20.1,5800.0,20.03,20.11,20.03,20.1,5800.0
2010-07-29 10:20:00,20.09,20.09,20.04,20.07,5200.0,20.09,20.09,20.04,20.07,5200.0
2010-07-29 10:25:00,20.04,20.08,20.01,20.08,7800.0,20.04,20.08,20.01,20.08,7800.0
2010-07-29 10:30:00,20.06,20.11,20.05,20.06,9600.0,20.06,20.11,20.05,20.06,9600.0
2010-07-29 10:35:00,20.06,20.11,20.06,20.1,6400.0,20.06,20.11,20.06,20.1,6400.0
2010-07-29 10:40:00,20.08,20.08,20.02,20.04,5600.0,20.08,20.08,20.02,20.04,5600.0
2010-07-29 10:45:00,20.04,20.05,20.04,20.04,3400.0,20.04,20.05,20.04,20.04,3400.0
2010-07-29 10:50:00,20.06,20.1,20.06,20.1,2600.0,20.06,20.1,20.06,20.1,2600.0
2010-07-29 10:55:00,20.11,20.16,20.11,20.13,4600.0,20.11,20.16,20.11,20.13,4600.0
2010-07-29 11:00:00,20.06,20.06,20.03,20.05,3000.0,20.06,20.06,20.03,20.05,3000.0
2010-07-29 11:05:00,20.06,20.07,20.02,20.07,8000.0,20.06,20.07,20.02,20.07,8000.0
2010-07-29 11:10:00,20.06,20.09,20.04,20.05,21600.0,20.06,20.09,20.04,20.05,21600.0
2010-07-29 11:15:00,20.04,20.04,19.9,19.9,25000.0,20.04,20.04,19.9,19.9,25000.0
2010-07-29 11:20:00,19.88,20.0,19.85,19.98,50000.0,19.88,20.0,19.85,19.98,50000.0
2010-07-29 11:25:00,19.99,20.02,19.96,19.98,22400.0,19.99,20.02,19.96,19.98,22400.0
2010-07-29 11:30:00,19.98,19.98,19.86,19.97,46400.0,19.98,19.98,19.86,19.97,46400.0
2010-07-29 11:35:00,19.94,19.96,19.92,19.96,5600.0,19.94,19.96,19.92,19.96,5600.0
2010-07-29 11:40:00,19.96,20.01,19.94,20.0,9600.0,19.96,20.01,19.94,20.0,9600.0
2010-07-29 11:45:00,20.0,20.0,19.98,19.99,3600.0,20.0,20.0,19.98,19.99,3600.0
2010-07-29 11:50:00,19.99,20.07,19.99,20.0,7400.0,19.99,20.07,19.99,20.0,7400.0
2010-07-29 11:55:00,20.0,20.05,19.98,20.03,9600.0,20.0,20.05,19.98,20.03,9600.0
2010-07-29 12:00:00,20.02,20.02,19.92,19.99,11600.0,20.02,20.02,19.92,19.99,11600.0
2010-07-29 12:05:00,19.96,19.97,19.86,19.88,5000.0,19.96,19.97,19.86,19.88,5000.0
2010-07-29 12:10:00,19.88,19.93,19.88,19.92,1800.0,19.88,19.93,19.88,19.92,1800.0
2010-07-29 12:15:00,19.95,19.98,19.95,19.98,3400.0,19.95,19.98,19.95,19.98,3400.0
2010-07-29 12:20:00,19.97,19.97,19.95,19.95,800.0,19.97,19.97,19.95,19.95,800.0
2010-07-29 12:25:00,19.96,19.97,19.88,19.96,6600.0,19.96,19.97,19.88,19.96,6600.0
2010-07-29 12:30:00,19.98,19.99,19.92,19.92,3600.0,19.98,19.99,19.92,19.92,3600.0
2010-07-29 12:35:00,19.91,19.96,19.89,19.89,2600.0,19.91,19.96,19.89,19.89,2600.0
2010-07-29 12:40:00,19.87,19.94,19.86,19.93,3000.0,19.87,19.94,19.86,19.93,3000.0
2010-07-29 12:45:00,19.93,19.93,19.84,19.85,3000.0,19.93,19.93,19.84,19.85,3000.0
2010-07-29 12:50:00,19.86,19.96,19.86,19.95,3800.0,19.86,19.96,19.86,19.95,3800.0
2010-07-29 12:55:00,19.95,20.0,19.92,20.0,5800.0,19.95,20.0,19.92,20.0,5800.0
2010-07-29 13:00:00,20.0,20.02,19.97,20.02,5200.0,20.0,20.02,19.97,20.02,5200.0
2010-07-29 13:05:00,20.04,20.11,20.04,20.11,16400.0,20.04,20.11,20.04,20.11,16400.0
2010-07-29 13:10:00,20.07,20.14,20.07,20.14,2600.0,20.07,20.14,20.07,20.14,2600.0
2010-07-29 13:15:00,20.14,20.17,20.14,20.15,2800.0,20.14,20.17,20.14,20.15,2800.0
2010-07-29 13:20:00,20.17,20.2,20.11,20.11,3800.0,20.17,20.2,20.11,20.11,3800.0
2010-07-29 13:25:00,20.12,20.18,20.12,20.18,2200.0,20.12,20.18,20.12,20.18,2200.0
2010-07-29 13:30:00,20.18,20.2,20.18,20.18,5600.0,20.18,20.2,20.18,20.18,5600.0
2010-07-29 13:35:00,20.21,20.22,20.21,20.21,1000.0,20.21,20.22,20.21,20.21,1000.0
2010-07-29 13:40:00,20.2,20.27,20.2,20.24,4600.0,20.2,20.27,20.2,20.24,4600.0
2010-07-29 13:45:00,20.27,20.27,20.24,20.27,2600.0,20.27,20.27,20.24,20.27,2600.0
2010-07-29 13:50:00,20.25,20.25,20.17,20.17,6400.0,20.25,20.25,20.17,20.17,6400.0
2010-07-29 13:55:00,20.2,20.22,20.19,20.22,1400.0,20.2,20.22,20.19,20.22,1400.0
2010-07-29 14:00:00,20.2,20.2,20.15,20.15,2600.0,20.2,20.2,20.15,20.15,2600.0
2010-07-29 14:05:00,20.14,20.14,20.14,20.14,400.0,20.14,20.14,20.14,20.14,400.0
2010-07-29 14:10:00,20.09,20.19,20.09,20.19,7800.0,20.09,20.19,20.09,20.19,7800.0
2010-07-29 14:15:00,20.18,20.18,20.16,20.17,1200.0,20.18,20.18,20.16,20.17,1200.0
2010-07-29 14:20:00,20.19,20.28,20.19,20.25,2800.0,20.19,20.28,20.19,20.25,2800.0
2010-07-29 14:25:00,20.22,20.24,20.2,20.23,3800.0,20.22,20.24,20.2,20.23,3800.0
2010-07-29 14:30:00,20.25,20.29,20.18,20.19,10200.0,20.25,20.29,20.18,20.19,10200.0
2010-07-29 14:35:00,20.2,20.3,20.2,20.3,10800.0,20.2,20.3,20.2,20.3,10800.0
2010-07-29 14:40:00,20.29,20.31,20.24,20.24,14000.0,20.29,20.31,20.24,20.24,14000.0
2010-07-29 14:45:00,20.25,20.33,20.25,20.33,10800.0,20.25,20.33,20.25,20.33,10800.0
2010-07-29 14:50:00,20.33,20.36,20.27,20.3,6000.0,20.33,20.36,20.27,20.3,6000.0
2010-07-29 14:55:00,20.28,20.3,20.21,20.24,5000.0,20.28,20.3,20.21,20.24,5000.0
2010-07-29 15:00:00,20.26,20.32,20.26,20.27,11800.0,20.26,20.32,20.26,20.27,11800.0
2010-07-29 15:05:00,20.27,20.31,20.27,20.28,6800.0,20.27,20.31,20.27,20.28,6800.0
2010-07-29 15:10:00,20.29,20.4,20.29,20.39,12600.0,20.29,20.4,20.29,20.39,12600.0
2010-07-29 15:15:00,20.4,20.41,20.36,20.4,16000.0,20.4,20.41,20.36,20.4,16000.0
2010-07-29 15:20:00,20.4,20.46,20.38,20.46,22800.0,20.4,20.46,20.38,20.46,22800.0
2010-07-29 15:25:00,20.49,20.49,20.43,20.48,18800.0,20.49,20.49,20.43,20.48,18800.0
2010-07-29 15:30:00,20.44,20.47,20.29,20.36,23000.0,20.44,20.47,20.29,20.36,23000.0
2010-07-29 15:35:00,20.38,20.42,20.36,20.4,13400.0,20.38,20.42,20.36,20.4,13400.0
2010-07-29 15:40:00,20.38,20.39,20.32,20.36,13600.0,20.38,20.39,20.32,20.36,13600.0
2010-07-29 15:45:00,20.35,20.36,20.23,20.27,29200.0,20.35,20.36,20.23,20.27,29200.0
2010-07-29 15:50:00,20.29,20.32,20.27,20.32,28000.0,20.29,20.32,20.27,20.32,28000.0
2010-07-29 15:55:00,20.33,20.36,20.29,20.31,38800.0,20.33,20.36,20.29,20.31,38800.0
2010-07-30 09:30:00,19.97,20.07,19.95,20.03,12200.0,19.97,20.07,19.95,20.03,12200.0
2010-07-30 09:35:00,20.06,20.17,19.97,19.99,12800.0,20.06,20.17,19.97,19.99,12800.0
2010-07-30 09:40:00,20.0,20.18,20.0,20.15,7600.0,20.0,20.18,20.0,20.15,7600.0
2010-07-30 09:45:00,20.17,20.29,20.17,20.23,12600.0,20.17,20.29,20.17,20.23,12600.0
2010-07-30 09:50:00,20.23,20.27,20.18,20.18,6800.0,20.23,20.27,20.18,20.18,6800.0
2010-07-30 09:55:00,20.21,20.38,20.21,20.34,7600.0,20.21,20.38,20.21,20.34,7600.0
2010-07-30 10:00:00,20.31,20.61,20.31,20.53,30800.0,20.31,20.61,20.31,20.53,30800.0
2010-07-30 10:05:00,20.54,20.62,20.53,20.53,15800.0,20.54,20.62,20.53,20.53,15800.0
2010-07-30 10:10:00,20.52,20.52,20.38,20.38,2600.0,20.52,20.52,20.38,20.38,2600.0
2010-07-30 10:15:00,20.4,20.4,20.25,20.27,8400.0,20.4,20.4,20.25,20.27,8400.0
2010-07-30 10:20:00,20.25,20.31,20.25,20.27,4200.0,20.25,20.31,20.25,20.27,4200.0
2010-07-30 10:25:00,20.25,20.34,20.25,20.34,9400.0,20.25,20.34,20.25,20.34,9400.0
2010-07-30 10:30:00,20.34,20.41,20.33,20.33,5400.0,20.34,20.41,20.33,20.33,5400.0
2010-07-30 10:35:00,20.35,20.36,20.3,20.36,4000.0,20.35,20.36,20.3,20.36,4000.0
2010-07-30 10:40:00,20.39,20.53,20.39,20.48,5000.0,20.39,20.53,20.39,20.48,5000.0
2010-07-30 10:45:00,20.5,20.54,20.48,20.48,3400.0,20.5,20.54,20.48,20.48,3400.0
2010-07-30 10:50:00,20.47,20.47,20.45,20.45,800.0,20.47,20.47,20.45,20.45,800.0
2010-07-30 10:55:00,20.44,20.46,20.43,20.46,2400.0,20.44,20.46,20.43,20.46,2400.0
2010-07-30 11:00:00,20.45,20.45,20.43,20.43,1000.0,20.45,20.45,20.43,20.43,1000.0
2010-07-30 11:05:00,20.46,20.46,20.42,20.45,2800.0,20.46,20.46,20.42,20.45,2800.0
2010-07-30 11:10:00,20.45,20.45,20.41,20.43,27000.0,20.45,20.45,20.41,20.43,27000.0
2010-07-30 11:15:00,20.43,20.48,20.42,20.48,19200.0,20.43,20.48,20.42,20.48,19200.0
2010-07-30 11:20:00,20.47,20.47,20.35,20.35,19600.0,20.47,20.47,20.35,20.35,19600.0
2010-07-30 11:25:00,20.36,20.38,20.32,20.32,17200.0,20.36,20.38,20.32,20.32,17200.0
2010-07-30 11:30:00,20.33,20.35,20.33,20.35,800.0,20.33,20.35,20.33,20.35,800.0
2010-07-30 11:35:00,20.36,20.36,20.25,20.3,11400.0,20.36,20.36,20.25,20.3,11400.0
2010-07-30 11:40:00,20.33,20.34,20.29,20.31,5000.0,20.33,20.34,20.29,20.31,5000.0
2010-07-30 11:45:00,20.3,20.34,20.25,20.3,10800.0,20.3,20.34,20.25,20.3,10800.0
2010-07-30 11:50:00,20.28,20.34,20.28,20.34,1000.0,20.28,20.34,20.28,20.34,1000.0
2010-07-30 11:55:00,20.36,20.36,20.35,20.36,1000.0,20.36,20.36,20.35,20.36,1000.0
2010-07-30 12:00:00,20.38,20.4,20.36,20.36,3400.0,20.38,20.4,20.36,20.36,3400.0
2010-07-30 12:05:00,20.36,20.43,20.33,20.43,8000.0,20.36,20.43,20.33,20.43,8000.0
2010-07-30 12:10:00,20.42,20.42,20.33,20.33,3400.0,20.42,20.42,20.33,20.33,3400.0
2010-07-30 12:15:00,20.36,20.36,20.32,20.35,2600.0,20.36,20.36,20.32,20.35,2600.0
2010-07-30 12:20:00,20.34,20.37,20.32,20.36,2000.0,20.34,20.37,20.32,20.36,2000.0
2010-07-30 12:25:00,20.36,20.39,20.36,20.39,800.0,20.36,20.39,20.36,20.39,800.0
2010-07-30 12:30:00,20.39,20.39,20.33,20.35,5000.0,20.39,20.39,20.33,20.35,5000.0
2010-07-30 12:35:00,20.37,20.39,20.36,20.36,4600.0,20.37,20.39,20.36,20.36,4600.0
2010-07-30 12:40:00,20.37,20.39,20.34,20.37,4200.0,20.37,20.39,20.34,20.37,4200.0
2010-07-30 12:45:00,20.38,20.39,20.37,20.37,1200.0,20.38,20.39,20.37,20.37,1200.0
2010-07-30 12:50:00,20.36,20.36,20.34,20.34,1600.0,20.36,20.36,20.34,20.34,1600.0
2010-07-30 12:55:00,20.36,20.38,20.36,20.38,1200.0,20.36,20.38,20.36,20.38,1200.0
2010-07-30 13:00:00,20.37,20.39,20.36,20.36,800.0,20.37,20.39,20.36,20.36,800.0
2010-07-30 13:05:00,20.39,20.39,20.35,20.35,2000.0,20.39,20.39,20.35,20.35,2000.0
2010-07-30 13:10:00,20.34,20.34,20.32,20.33,1600.0,20.34,20.34,20.32,20.33,1600.0
2010-07-30 13:15:00,20.31,20.35,20.25,20.27,5800.0,20.31,20.35,20.25,20.27,5800.0
2010-07-30 13:20:00,20.27,20.33,20.25,20.32,9000.0,20.27,20.33,20.25,20.32,9000.0
2010-07-30 13:25:00,20.33,20.33,20.32,20.32,1600.0,20.33,20.33,20.32,20.32,1600.0
2010-07-30 13:30:00,20.32,20.33,20.31,20.31,3200.0,20.32,20.33,20.31,20.31,3200.0
2010-07-30 13:35:00,20.32,20.32,20.26,20.28,2200.0,20.32,20.32,20.26,20.28,2200.0
2010-07-30 13:40:00,20.26,20.31,20.26,20.29,2400.0,20.26,20.31,20.26,20.29,2400.0
2010-07-30 13:45:00,20.28,20.33,20.25,20.32,3400.0,20.28,20.33,20.25,20.32,3400.0
2010-07-30 13:50:00,20.33,20.34,20.32,20.33,4200.0,20.33,20.34,20.32,20.33,4200.0
2010-07-30 13:55:00,20.33,20.34,20.27,20.28,12400.0,20.33,20.34,20.27,20.28,12400.0
2010-07-30 14:00:00,20.28,20.31,20.27,20.29,8600.0,20.28,20.31,20.27,20.29,8600.0
2010-07-30 14:05:00,20.29,20.3,20.27,20.27,2800.0,20.29,20.3,20.27,20.27,2800.0
2010-07-30 14:10:00,20.28,20.36,20.28,20.34,10200.0,20.28,20.36,20.28,20.34,10200.0
2010-07-30 14:15:00,20.36,20.43,20.36,20.43,5000.0,20.36,20.43,20.36,20.43,5000.0
2010-07-30 14:20:00,20.43,20.47,20.43,20.43,5400.0,20.43,20.47,20.43,20.43,5400.0
2010-07-30 14:25:00,20.43,20.47,20.42,20.47,7200.0,20.43,20.47,20.42,20.47,7200.0
2010-07-30 14:30:00,20.47,20.47,20.43,20.43,5000.0,20.47,20.47,20.43,20.43,5000.0
2010-07-30 14:35:00,20.43,20.47,20.43,20.45,10200.0,20.43,20.47,20.43,20.45,10200.0
2010-07-30 14:40:00,20.43,20.49,20.41,20.47,9400.0,20.43,20.49,20.41,20.47,9400.0
2010-07-30 14:45:00,20.47,20.53,20.45,20.52,33600.0,20.47,20.53,20.45,20.52,33600.0
2010-07-30 14:50:00,20.52,20.54,20.49,20.53,9200.0,20.52,20.54,20.49,20.53,9200.0
2010-07-30 14:55:00,20.52,20.54,20.49,20.49,13600.0,20.52,20.54,20.49,20.49,13600.0
2010-07-30 15:00:00,20.5,20.54,20.49,20.52,7000.0,20.5,20.54,20.49,20.52,7000.0
2010-07-30 15:05:00,20.51,20.53,20.48,20.52,11400.0,20.51,20.53,20.48,20.52,11400.0
2010-07-30 15:10:00,20.52,20.55,20.52,20.55,9600.0,20.52,20.55,20.52,20.55,9600.0
2010-07-30 15:15:00,20.55,20.64,20.55,20.61,21000.0,20.55,20.64,20.55,20.61,21000.0
2010-07-30 15:20:00,20.61,20.75,20.61,20.73,35800.0,20.61,20.75,20.61,20.73,35800.0
2010-07-30 15:25:00,20.74,20.75,20.7,20.75,28200.0,20.74,20.75,20.7,20.75,28200.0
2010-07-30 15:30:00,20.74,20.75,20.59,20.63,16400.0,20.74,20.75,20.59,20.63,16400.0
2010-07-30 15:35:00,20.63,20.63,20.6,20.6,16400.0,20.63,20.63,20.6,20.6,16400.0
2010-07-30 15:40:00,20.6,20.67,20.6,20.67,31200.0,20.6,20.67,20.6,20.67,31200.0
2010-07-30 15:45:00,20.67,20.74,20.67,20.7,42200.0,20.67,20.74,20.67,20.7,42200.0
2010-07-30 15:50:00,20.71,20.76,20.7,20.75,52200.0,20.71,20.76,20.7,20.75,52200.0
2010-07-30 15:55:00,20.75,20.77,20.71,20.74,58400.0,20.75,20.77,20.71,20.74,58400.0
2010-08-02 09:30:00,21.06,21.08,21.05,21.06,14600.0,21.06,21.08,21.05,21.06,14600.0
2010-08-02 09:35:00,21.11,21.17,21.0,21.05,33800.0,21.11,21.17,21.0,21.05,33800.0
2010-08-02 09:40:00,21.04,21.05,20.86,20.97,31400.0,21.04,21.05,20.86,20.97,31400.0
2010-08-02 09:45:00,20.98,21.05,20.98,21.05,14800.0,20.98,21.05,20.98,21.05,14800.0
2010-08-02 09:50:00,21.05,21.13,21.03,21.04,27200.0,21.05,21.13,21.03,21.04,27200.0
2010-08-02 09:55:00,21.04,21.04,20.98,20.99,4800.0,21.04,21.04,20.98,20.99,4800.0
2010-08-02 10:00:00,20.99,21.17,20.99,21.07,21200.0,20.99,21.17,20.99,21.07,21200.0
2010-08-02 10:05:00,21.07,21.13,21.03,21.04,19200.0,21.07,21.13,21.03,21.04,19200.0
2010-08-02 10:10:00,21.04,21.06,21.03,21.04,21200.0,21.04,21.06,21.03,21.04,21200.0
2010-08-02 10:15:00,21.04,21.04,20.99,20.99,20000.0,21.04,21.04,20.99,20.99,20000.0
2010-08-02 10:20:00,20.98,21.01,20.98,21.01,3800.0,20.98,21.01,20.98,21.01,3800.0
2010-08-02 10:25:00,21.01,21.04,21.0,21.0,3000.0,21.01,21.04,21.0,21.0,3000.0
2010-08-02 10:30:00,21.0,21.03,21.0,21.0,5000.0,21.0,21.03,21.0,21.0,5000.0
2010-08-02 10:35:00,21.03,21.03,20.97,20.97,8000.0,21.03,21.03,20.97,20.97,8000.0
2010-08-02 10:40:00,20.98,21.03,20.97,21.02,3600.0,20.98,21.03,20.97,21.02,3600.0
2010-08-02 10:45:00,21.03,21.03,20.98,20.98,4400.0,21.03,21.03,20.98,20.98,4400.0
2010-08-02 10:50:00,21.0,21.02,21.0,21.0,2200.0,21.0,21.02,21.0,21.0,2200.0
2010-08-02 10:55:00,21.0,21.03,20.98,21.03,13400.0,21.0,21.03,20.98,21.03,13400.0
2010-08-02 11:00:00,21.03,21.03,20.93,20.97,33200.0,21.03,21.03,20.93,20.97,33200.0
2010-08-02 11:05:00,20.97,21.0,20.96,21.0,13800.0,20.97,21.0,20.96,21.0,13800.0
2010-08-02 11:10:00,20.99,20.99,20.82,20.83,41000.0,20.99,20.99,20.82,20.83,41000.0
2010-08-02 11:15:00,20.81,20.88,20.8,20.85,43200.0,20.81,20.88,20.8,20.85,43200.0
2010-08-02 11:20:00,20.86,20.88,20.84,20.84,7000.0,20.86,20.88,20.84,20.84,7000.0
2010-08-02 11:25:00,20.86,20.89,20.82,20.84,19800.0,20.86,20.89,20.82,20.84,19800.0
2010-08-02 11:30:00,20.86,20.93,20.84,20.92,9400.0,20.86,20.93,20.84,20.92,9400.0
2010-08-02 11:35:00,20.93,20.93,20.87,20.93,10000.0,20.93,20.93,20.87,20.93,10000.0
2010-08-02 11:40:00,20.92,20.93,20.88,20.91,8200.0,20.92,20.93,20.88,20.91,8200.0
2010-08-02 11:45:00,20.93,20.94,20.9,20.91,8000.0,20.93,20.94,20.9,20.91,8000.0
2010-08-02 11:50:00,20.93,20.93,20.91,20.92,7400.0,20.93,20.93,20.91,20.92,7400.0
2010-08-02 11:55:00,20.92,20.93,20.92,20.93,3600.0,20.92,20.93,20.92,20.93,3600.0
2010-08-02 12:00:00,20.93,20.93,20.9,20.91,5000.0,20.93,20.93,20.9,20.91,5000.0
2010-08-02 12:05:00,20.91,20.91,20.91,20.91,0.0,20.91,20.91,20.91,20.91,0.0
2010-08-02 12:10:00,20.92,20.92,20.9,20.91,8600.0,20.92,20.92,20.9,20.91,8600.0
2010-08-02 12:15:00,20.92,20.93,20.92,20.93,14400.0,20.92,20.93,20.92,20.93,14400.0
2010-08-02 12:20:00,20.93,20.93,20.87,20.87,8000.0,20.93,20.93,20.87,20.87,8000.0
2010-08-02 12:25:00,20.86,20.86,20.81,20.81,2800.0,20.86,20.86,20.81,20.81,2800.0
2010-08-02 12:30:00,20.82,20.82,20.81,20.81,1800.0,20.82,20.82,20.81,20.81,1800.0
2010-08-02 12:35:00,20.81,20.81,20.77,20.79,12800.0,20.81,20.81,20.77,20.79,12800.0
2010-08-02 12:40:00,20.8,20.8,20.78,20.8,4200.0,20.8,20.8,20.78,20.8,4200.0
2010-08-02 12:45:00,20.81,20.81,20.68,20.73,30800.0,20.81,20.81,20.68,20.73,30800.0
2010-08-02 12:50:00,20.73,20.78,20.72,20.78,7400.0,20.73,20.78,20.72,20.78,7400.0
2010-08-02 12:55:00,20.78,20.83,20.78,20.8,2000.0,20.78,20.83,20.78,20.8,2000.0
2010-08-02 13:00:00,20.8,20.83,20.8,20.82,8400.0,20.8,20.83,20.8,20.82,8400.0
2010-08-02 13:05:00,20.82,20.82,20.8,20.8,5200.0,20.82,20.82,20.8,20.8,5200.0
2010-08-02 13:10:00,20.8,20.8,20.78,20.78,4400.0,20.8,20.8,20.78,20.78,4400.0
2010-08-02 13:15:00,20.78,20.78,20.74,20.76,6600.0,20.78,20.78,20.74,20.76,6600.0
2010-08-02 13:20:00,20.75,20.77,20.72,20.74,14000.0,20.75,20.77,20.72,20.74,14000.0
2010-08-02 13:25:00,20.73,20.75,20.71,20.72,6400.0,20.73,20.75,20.71,20.72,6400.0
2010-08-02 13:30:00,20.72,20.72,20.68,20.72,4600.0,20.72,20.72,20.68,20.72,4600.0
2010-08-02 13:35:00,20.74,20.79,20.74,20.78,2800.0,20.74,20.79,20.74,20.78,2800.0
2010-08-02 13:40:00,20.79,20.84,20.79,20.84,1400.0,20.79,20.84,20.79,20.84,1400.0
2010-08-02 13:45:00,20.84,20.86,20.83,20.86,3800.0,20.84,20.86,20.83,20.86,3800.0
2010-08-02 13:50:00,20.85,20.86,20.82,20.84,10600.0,20.85,20.86,20.82,20.84,10600.0
2010-08-02 13:55:00,20.84,20.86,20.84,20.86,7200.0,20.84,20.86,20.84,20.86,7200.0
2010-08-02 14:00:00,20.86,20.87,20.85,20.85,13200.0,20.86,20.87,20.85,20.85,13200.0
2010-08-02 14:05:00,20.83,20.84,20.76,20.78,11000.0,20.83,20.84,20.76,20.78,11000.0
2010-08-02 14:10:00,20.78,20.83,20.78,20.82,10400.0,20.78,20.83,20.78,20.82,10400.0
2010-08-02 14:15:00,20.83,20.87,20.81,20.81,10400.0,20.83,20.87,20.81,20.81,10400.0
2010-08-02 14:20:00,20.82,20.84,20.81,20.82,6400.0,20.82,20.84,20.81,20.82,6400.0
2010-08-02 14:25:00,20.82,20.84,20.82,20.83,3400.0,20.82,20.84,20.82,20.83,3400.0
2010-08-02 14:30:00,20.84,20.86,20.82,20.84,15400.0,20.84,20.86,20.82,20.84,15400.0
2010-08-02 14:35:00,20.83,20.83,20.78,20.8,35400.0,20.83,20.83,20.78,20.8,35400.0
2010-08-02 14:40:00,20.8,20.81,20.77,20.79,21000.0,20.8,20.81,20.77,20.79,21000.0
2010-08-02 14:45:00,20.8,20.8,20.75,20.79,23200.0,20.8,20.8,20.75,20.79,23200.0
2010-08-02 14:50:00,20.81,20.81,20.78,20.78,12800.0,20.81,20.81,20.78,20.78,12800.0
2010-08-02 14:55:00,20.8,20.81,20.79,20.8,10000.0,20.8,20.81,20.79,20.8,10000.0
2010-08-02 15:00:00,20.8,20.8,20.74,20.74,14200.0,20.8,20.8,20.74,20.74,14200.0
2010-08-02 15:05:00,20.74,20.8,20.69,20.78,21800.0,20.74,20.8,20.69,20.78,21800.0
2010-08-02 15:10:00,20.8,20.8,20.75,20.79,13800.0,20.8,20.8,20.75,20.79,13800.0
2010-08-02 15:15:00,20.79,20.85,20.79,20.81,20400.0,20.79,20.85,20.79,20.81,20400.0
2010-08-02 15:20:00,20.81,20.81,20.78,20.79,9200.0,20.81,20.81,20.78,20.79,9200.0
2010-08-02 15:25:00,20.8,20.8,20.79,20.8,15600.0,20.8,20.8,20.79,20.8,15600.0
2010-08-02 15:30:00,20.8,20.8,20.73,20.75,36600.0,20.8,20.8,20.73,20.75,36600.0
2010-08-02 15:35:00,20.75,20.75,20.7,20.7,39000.0,20.75,20.75,20.7,20.7,39000.0
2010-08-02 15:40:00,20.7,20.71,20.66,20.7,56000.0,20.7,20.71,20.66,20.7,56000.0
2010-08-02 15:45:00,20.7,20.71,20.62,20.66,51200.0,20.7,20.71,20.62,20.66,51200.0
2010-08-02 15:50:00,20.66,20.71,20.66,20.7,66400.0,20.66,20.71,20.66,20.7,66400.0
2010-08-02 15:55:00,20.7,20.75,20.67,20.74,59400.0,20.7,20.75,20.67,20.74,59400.0
2010-08-03 09:30:00,20.81,20.81,20.5,20.57,12600.0,20.81,20.81,20.5,20.57,12600.0
2010-08-03 09:35:00,20.56,20.58,20.43,20.49,9200.0,20.56,20.58,20.43,20.49,9200.0
2010-08-03 09:40:00,20.5,20.54,20.49,20.52,6800.0,20.5,20.54,20.49,20.52,6800.0
2010-08-03 09:45:00,20.52,20.52,20.41,20.42,17600.0,20.52,20.52,20.41,20.42,17600.0
2010-08-03 09:50:00,20.37,20.4,20.25,20.25,42800.0,20.37,20.4,20.25,20.25,42800.0
2010-08-03 09:55:00,20.25,20.25,20.12,20.24,17400.0,20.25,20.25,20.12,20.24,17400.0
2010-08-03 10:00:00,20.24,20.24,19.96,20.14,44800.0,20.24,20.24,19.96,20.14,44800.0
2010-08-03 10:05:00,20.11,20.21,20.11,20.18,11800.0,20.11,20.21,20.11,20.18,11800.0
2010-08-03 10:10:00,20.18,20.23,20.16,20.17,13600.0,20.18,20.23,20.16,20.17,13600.0
2010-08-03 10:15:00,20.14,20.21,20.1,20.2,14800.0,20.14,20.21,20.1,20.2,14800.0
2010-08-03 10:20:00,20.18,20.26,20.18,20.24,17600.0,20.18,20.26,20.18,20.24,17600.0
2010-08-03 10:25:00,20.25,20.26,20.16,20.17,14800.0,20.25,20.26,20.16,20.17,14800.0
2010-08-03 10:30:00,20.18,20.21,20.16,20.21,15400.0,20.18,20.21,20.16,20.21,15400.0
2010-08-03 10:35:00,20.22,20.22,20.16,20.16,14600.0,20.22,20.22,20.16,20.16,14600.0
2010-08-03 10:40:00,20.14,20.22,20.13,20.2,12600.0,20.14,20.22,20.13,20.2,12600.0
2010-08-03 10:45:00,20.2,20.25,20.2,20.22,13200.0,20.2,20.25,20.2,20.22,13200.0
2010-08-03 10:50:00,20.25,20.27,20.23,20.23,8800.0,20.25,20.27,20.23,20.23,8800.0
2010-08-03 10:55:00,20.24,20.3,20.23,20.3,9200.0,20.24,20.3,20.23,20.3,9200.0
2010-08-03 11:00:00,20.3,20.3,20.2,20.21,19200.0,20.3,20.3,20.2,20.21,19200.0
2010-08-03 11:05:00,20.22,20.22,20.15,20.2,14600.0,20.22,20.22,20.15,20.2,14600.0
2010-08-03 11:10:00,20.19,20.24,20.18,20.24,11800.0,20.19,20.24,20.18,20.24,11800.0
2010-08-03 11:15:00,20.24,20.28,20.24,20.28,10600.0,20.24,20.28,20.24,20.28,10600.0
2010-08-03 11:20:00,20.28,20.28,20.23,20.25,28200.0,20.28,20.28,20.23,20.25,28200.0
2010-08-03 11:25:00,20.23,20.25,20.23,20.23,7800.0,20.23,20.25,20.23,20.23,7800.0
2010-08-03 11:30:00,20.23,20.31,20.23,20.3,9000.0,20.23,20.31,20.23,20.3,9000.0
2010-08-03 11:35:00,20.31,20.35,20.31,20.34,11800.0,20.31,20.35,20.31,20.34,11800.0
2010-08-03 11:40:00,20.35,20.38,20.34,20.36,13600.0,20.35,20.38,20.34,20.36,13600.0
2010-08-03 11:45:00,20.36,20.4,20.35,20.37,13200.0,20.36,20.4,20.35,20.37,13200.0
2010-08-03 11:50:00,20.37,20.39,20.35,20.37,26400.0,20.37,20.39,20.35,20.37,26400.0
2010-08-03 11:55:00,20.35,20.36,20.31,20.32,15600.0,20.35,20.36,20.31,20.32,15600.0
2010-08-03 12:00:00,20.31,20.34,20.28,20.34,8400.0,20.31,20.34,20.28,20.34,8400.0
2010-08-03 12:05:00,20.33,20.36,20.31,20.34,11000.0,20.33,20.36,20.31,20.34,11000.0
2010-08-03 12:10:00,20.34,20.34,20.32,20.34,5000.0,20.34,20.34,20.32,20.34,5000.0
2010-08-03 12:15:00,20.33,20.33,20.25,20.28,7200.0,20.33,20.33,20.25,20.28,7200.0
2010-08-03 12:20:00,20.28,20.32,20.25,20.31,6600.0,20.28,20.32,20.25,20.31,6600.0
2010-08-03 12:25:00,20.32,20.32,20.25,20.31,11000.0,20.32,20.32,20.25,20.31,11000.0
2010-08-03 12:30:00,20.3,20.34,20.25,20.25,15000.0,20.3,20.34,20.25,20.25,15000.0
2010-08-03 12:35:00,20.25,20.33,20.23,20.32,32200.0,20.25,20.33,20.23,20.32,32200.0
2010-08-03 12:40:00,20.34,20.38,20.34,20.35,21800.0,20.34,20.38,20.34,20.35,21800.0
2010-08-03 12:45:00,20.35,20.35,20.3,20.31,18600.0,20.35,20.35,20.3,20.31,18600.0
2010-08-03 12:50:00,20.31,20.32,20.29,20.32,25800.0,20.31,20.32,20.29,20.32,25800.0
2010-08-03 12:55:00,20.32,20.36,20.31,20.34,7600.0,20.32,20.36,20.31,20.34,7600.0
2010-08-03 13:00:00,20.32,20.32,20.25,20.29,8600.0,20.32,20.32,20.25,20.29,8600.0
2010-08-03 13:05:00,20.25,20.28,20.22,20.27,9000.0,20.25,20.28,20.22,20.27,9000.0
2010-08-03 13:10:00,20.27,20.35,20.27,20.34,10400.0,20.27,20.35,20.27,20.34,10400.0
2010-08-03 13:15:00,20.34,20.36,20.32,20.35,5200.0,20.34,20.36,20.32,20.35,5200.0
2010-08-03 13:20:00,20.35,20.38,20.35,20.35,7800.0,20.35,20.38,20.35,20.35,7800.0
2010-08-03 13:25:00,20.37,20.4,20.34,20.34,13400.0,20.37,20.4,20.34,20.34,13400.0
2010-08-03 13:30:00,20.29,20.36,20.29,20.34,5400.0,20.29,20.36,20.29,20.34,5400.0
2010-08-03 13:35:00,20.36,20.36,20.32,20.32,1800.0,20.36,20.36,20.32,20.32,1800.0
2010-08-03 13:40:00,20.33,20.33,20.3,20.3,2800.0,20.33,20.33,20.3,20.3,2800.0
2010-08-03 13:45:00,20.31,20.31,20.28,20.28,5800.0,20.31,20.31,20.28,20.28,5800.0
2010-08-03 13:50:00,20.26,20.3,20.26,20.3,8800.0,20.26,20.3,20.26,20.3,8800.0
2010-08-03 13:55:00,20.3,20.3,20.25,20.27,13400.0,20.3,20.3,20.25,20.27,13400.0
2010-08-03 14:00:00,20.25,20.3,20.25,20.25,17000.0,20.25,20.3,20.25,20.25,17000.0
2010-08-03 14:05:00,20.25,20.25,20.23,20.23,8800.0,20.25,20.25,20.23,20.23,8800.0
2010-08-03 14:10:00,20.25,20.27,20.22,20.22,13400.0,20.25,20.27,20.22,20.22,13400.0
2010-08-03 14:15:00,20.23,20.26,20.23,20.25,4000.0,20.23,20.26,20.23,20.25,4000.0
2010-08-03 14:20:00,20.25,20.3,20.23,20.23,17800.0,20.25,20.3,20.23,20.23,17800.0
2010-08-03 14:25:00,20.22,20.25,20.22,20.25,20800.0,20.22,20.25,20.22,20.25,20800.0
2010-08-03 14:30:00,20.25,20.26,20.22,20.22,35400.0,20.25,20.26,20.22,20.22,35400.0
2010-08-03 14:35:00,20.23,20.24,20.21,20.23,12800.0,20.23,20.24,20.21,20.23,12800.0
2010-08-03 14:40:00,20.22,20.24,20.21,20.21,17800.0,20.22,20.24,20.21,20.21,17800.0
2010-08-03 14:45:00,20.21,20.23,20.21,20.21,10400.0,20.21,20.23,20.21,20.21,10400.0
2010-08-03 14:50:00,20.23,20.24,20.21,20.24,22000.0,20.23,20.24,20.21,20.24,22000.0
2010-08-03 14:55:00,20.24,20.24,20.18,20.21,25200.0,20.24,20.24,20.18,20.21,25200.0
2010-08-03 15:00:00,20.21,20.23,20.2,20.23,14200.0,20.21,20.23,20.2,20.23,14200.0
2010-08-03 15:05:00,20.22,20.23,20.19,20.2,20000.0,20.22,20.23,20.19,20.2,20000.0
2010-08-03 15:10:00,20.2,20.21,20.19,20.2,28600.0,20.2,20.21,20.19,20.2,28600.0
2010-08-03 15:15:00,20.2,20.21,20.17,20.17,12400.0,20.2,20.21,20.17,20.17,12400.0
2010-08-03 15:20:00,20.17,20.18,20.14,20.16,9200.0,20.17,20.18,20.14,20.16,9200.0
2010-08-03 15:25:00,20.16,20.17,20.14,20.16,21000.0,20.16,20.17,20.14,20.16,21000.0
2010-08-03 15:30:00,20.17,20.23,20.17,20.2,16600.0,20.17,20.23,20.17,20.2,16600.0
2010-08-03 15:35:00,20.18,20.2,20.14,20.14,19600.0,20.18,20.2,20.14,20.14,19600.0
2010-08-03 15:40:00,20.16,20.19,20.15,20.17,29600.0,20.16,20.19,20.15,20.17,29600.0
2010-08-03 15:45:00,20.17,20.18,20.14,20.16,29400.0,20.17,20.18,20.14,20.16,29400.0
2010-08-03 15:50:00,20.17,20.22,20.15,20.17,28200.0,20.17,20.22,20.15,20.17,28200.0
2010-08-03 15:55:00,20.15,20.21,20.15,20.15,36600.0,20.15,20.21,20.15,20.15,36600.0
2010-08-04 09:30:00,20.18,20.4,20.04,20.26,14600.0,20.18,20.4,20.04,20.26,14600.0
2010-08-04 09:35:00,20.26,20.27,20.15,20.15,15600.0,20.26,20.27,20.15,20.15,15600.0
2010-08-04 09:40:00,20.16,20.22,20.15,20.2,14200.0,20.16,20.22,20.15,20.2,14200.0
2010-08-04 09:45:00,20.2,20.2,20.1,20.1,17200.0,20.2,20.2,20.1,20.1,17200.0
2010-08-04 09:50:00,20.1,20.11,20.04,20.06,7400.0,20.1,20.11,20.04,20.06,7400.0
2010-08-04 09:55:00,20.08,20.11,20.07,20.09,18800.0,20.08,20.11,20.07,20.09,18800.0
2010-08-04 10:00:00,20.1,20.15,20.09,20.11,59000.0,20.1,20.15,20.09,20.11,59000.0
2010-08-04 10:05:00,20.12,20.13,20.08,20.08,22200.0,20.12,20.13,20.08,20.08,22200.0
2010-08-04 10:10:00,20.09,20.16,20.05,20.11,74600.0,20.09,20.16,20.05,20.11,74600.0
2010-08-04 10:15:00,20.12,20.15,20.08,20.09,40600.0,20.12,20.15,20.08,20.09,40600.0
2010-08-04 10:20:00,20.1,20.15,20.07,20.12,40800.0,20.1,20.15,20.07,20.12,40800.0
2010-08-04 10:25:00,20.12,20.12,20.07,20.1,18200.0,20.12,20.12,20.07,20.1,18200.0
2010-08-04 10:30:00,20.11,20.16,20.09,20.12,61200.0,20.11,20.16,20.09,20.12,61200.0
2010-08-04 10:35:00,20.13,20.13,20.04,20.05,24000.0,20.13,20.13,20.04,20.05,24000.0
2010-08-04 10:40:00,20.05,20.11,20.04,20.08,29000.0,20.05,20.11,20.04,20.08,29000.0
2010-08-04 10:45:00,20.09,20.12,20.08,20.1,38200.0,20.09,20.12,20.08,20.1,38200.0
2010-08-04 10:50:00,20.1,20.14,20.09,20.09,6400.0,20.1,20.14,20.09,20.09,6400.0
2010-08-04 10:55:00,20.11,20.14,20.11,20.11,4000.0,20.11,20.14,20.11,20.11,4000.0
2010-08-04 11:00:00,20.13,20.14,20.1,20.11,14000.0,20.13,20.14,20.1,20.11,14000.0
2010-08-04 11:05:00,20.13,20.14,20.1,20.14,13000.0,20.13,20.14,20.1,20.14,13000.0
2010-08-04 11:10:00,20.14,20.14,20.08,20.09,7400.0,20.14,20.14,20.08,20.09,7400.0
2010-08-04 11:15:00,20.08,20.09,20.06,20.09,7800.0,20.08,20.09,20.06,20.09,7800.0
2010-08-04 11:20:00,20.09,20.14,20.08,20.14,5200.0,20.09,20.14,20.08,20.14,5200.0
2010-08-04 11:25:00,20.14,20.2,20.14,20.2,157600.0,20.14,20.2,20.14,20.2,157600.0
2010-08-04 11:30:00,20.2,20.21,20.2,20.21,106200.0,20.2,20.21,20.2,20.21,106200.0
2010-08-04 11:35:00,20.21,20.25,20.17,20.17,37400.0,20.21,20.25,20.17,20.17,37400.0
2010-08-04 11:40:00,20.17,20.18,20.14,20.18,16200.0,20.17,20.18,20.14,20.18,16200.0
2010-08-04 11:45:00,20.17,20.21,20.17,20.21,55200.0,20.17,20.21,20.17,20.21,55200.0
2010-08-04 11:50:00,20.21,20.22,20.18,20.18,8400.0,20.21,20.22,20.18,20.18,8400.0
2010-08-04 11:55:00,20.2,20.2,20.17,20.17,4600.0,20.2,20.2,20.17,20.17,4600.0
2010-08-04 12:00:00,20.18,20.2,20.18,20.2,18800.0,20.18,20.2,20.18,20.2,18800.0
2010-08-04 12:05:00,20.2,20.2,20.12,20.12,20200.0,20.2,20.2,20.12,20.12,20200.0
2010-08-04 12:10:00,20.13,20.15,20.12,20.14,20000.0,20.13,20.15,20.12,20.14,20000.0
2010-08-04 12:15:00,20.12,20.13,20.07,20.08,66600.0,20.12,20.13,20.07,20.08,66600.0
2010-08-04 12:20:00,20.09,20.12,20.03,20.06,41400.0,20.09,20.12,20.03,20.06,41400.0
2010-08-04 12:25:00,20.07,20.09,20.05,20.08,5000.0,20.07,20.09,20.05,20.08,5000.0
2010-08-04 12:30:00,20.09,20.12,20.05,20.12,24800.0,20.09,20.12,20.05,20.12,24800.0
2010-08-04 12:35:00,20.12,20.13,20.05,20.05,18400.0,20.12,20.13,20.05,20.05,18400.0
2010-08-04 12:40:00,20.07,20.11,20.07,20.09,7400.0,20.07,20.11,20.07,20.09,7400.0
2010-08-04 12:45:00,20.1,20.11,20.08,20.1,12800.0,20.1,20.11,20.08,20.1,12800.0
2010-08-04 12:50:00,20.1,20.11,20.08,20.09,6000.0,20.1,20.11,20.08,20.09,6000.0
2010-08-04 12:55:00,20.08,20.08,20.07,20.08,2600.0,20.08,20.08,20.07,20.08,2600.0
2010-08-04 13:00:00,20.08,20.11,20.06,20.11,81200.0,20.08,20.11,20.06,20.11,81200.0
2010-08-04 13:05:00,20.11,20.11,20.06,20.08,4200.0,20.11,20.11,20.06,20.08,4200.0
2010-08-04 13:10:00,20.05,20.09,20.01,20.01,34600.0,20.05,20.09,20.01,20.01,34600.0
2010-08-04 13:15:00,20.01,20.09,20.0,20.09,10400.0,20.01,20.09,20.0,20.09,10400.0
2010-08-04 13:20:00,20.08,20.11,20.07,20.07,140000.0,20.08,20.11,20.07,20.07,140000.0
2010-08-04 13:25:00,20.04,20.06,20.03,20.06,3400.0,20.04,20.06,20.03,20.06,3400.0
2010-08-04 13:30:00,20.08,20.14,20.08,20.14,18000.0,20.08,20.14,20.08,20.14,18000.0
2010-08-04 13:35:00,20.14,20.21,20.14,20.21,15800.0,20.14,20.21,20.14,20.21,15800.0
2010-08-04 13:40:00,20.21,20.21,20.14,20.15,11400.0,20.21,20.21,20.14,20.15,11400.0
2010-08-04 13:45:00,20.13,20.17,20.13,20.15,4200.0,20.13,20.17,20.13,20.15,4200.0
2010-08-04 13:50:00,20.17,20.18,20.17,20.18,3600.0,20.17,20.18,20.17,20.18,3600.0
2010-08-04 13:55:00,20.17,20.18,20.13,20.14,7800.0,20.17,20.18,20.13,20.14,7800.0
2010-08-04 14:00:00,20.15,20.24,20.15,20.21,27400.0,20.15,20.24,20.15,20.21,27400.0
2010-08-04 14:05:00,20.2,20.2,20.2,20.2,2400.0,20.2,20.2,20.2,20.2,2400.0
2010-08-04 14:10:00,20.18,20.2,20.18,20.2,3200.0,20.18,20.2,20.18,20.2,3200.0
2010-08-04 14:15:00,20.21,20.21,20.2,20.21,7200.0,20.21,20.21,20.2,20.21,7200.0
2010-08-04 14:20:00,20.2,20.21,20.18,20.18,87200.0,20.2,20.21,20.18,20.18,87200.0
2010-08-04 14:25:00,20.18,20.2,20.18,20.18,17800.0,20.18,20.2,20.18,20.18,17800.0
2010-08-04 14:30:00,20.18,20.2,20.17,20.18,16400.0,20.18,20.2,20.17,20.18,16400.0
2010-08-04 14:35:00,20.18,20.19,20.17,20.17,7800.0,20.18,20.19,20.17,20.17,7800.0
2010-08-04 14:40:00,20.15,20.2,20.15,20.18,16400.0,20.15,20.2,20.15,20.18,16400.0
2010-08-04 14:45:00,20.18,20.18,20.16,20.17,13000.0,20.18,20.18,20.16,20.17,13000.0
2010-08-04 14:50:00,20.17,20.18,20.15,20.18,8800.0,20.17,20.18,20.15,20.18,8800.0
2010-08-04 14:55:00,20.19,20.2,20.18,20.2,9800.0,20.19,20.2,20.18,20.2,9800.0
2010-08-04 15:00:00,20.2,20.2,20.18,20.2,10600.0,20.2,20.2,20.18,20.2,10600.0
2010-08-04 15:05:00,20.2,20.2,20.18,20.2,42000.0,20.2,20.2,20.18,20.2,42000.0
2010-08-04 15:10:00,20.19,20.2,20.18,20.18,21400.0,20.19,20.2,20.18,20.18,21400.0
2010-08-04 15:15:00,20.18,20.2,20.18,20.2,28400.0,20.18,20.2,20.18,20.2,28400.0
2010-08-04 15:20:00,20.2,20.21,20.18,20.18,26400.0,20.2,20.21,20.18,20.18,26400.0
2010-08-04 15:25:00,20.18,20.21,20.18,20.18,23800.0,20.18,20.21,20.18,20.18,23800.0
2010-08-04 15:30:00,20.18,20.22,20.18,20.18,34400.0,20.18,20.22,20.18,20.18,34400.0
2010-08-04 15:35:00,20.18,20.23,20.16,20.23,52200.0,20.18,20.23,20.16,20.23,52200.0
2010-08-04 15:40:00,20.22,20.23,20.21,20.21,52600.0,20.22,20.23,20.21,20.21,52600.0
2010-08-04 15:45:00,20.21,20.23,20.21,20.22,50800.0,20.21,20.23,20.21,20.22,50800.0
2010-08-04 15:50:00,20.22,20.27,20.2,20.2,97200.0,20.22,20.27,20.2,20.2,97200.0
2010-08-04 15:55:00,20.2,20.25,20.18,20.23,60200.0,20.2,20.25,20.18,20.23,60200.0
2010-08-05 09:30:00,20.03,20.25,19.75,19.8,74800.0,20.03,20.25,19.75,19.8,74800.0
2010-08-05 09:35:00,19.81,19.84,19.63,19.64,75000.0,19.81,19.84,19.63,19.64,75000.0
2010-08-05 09:40:00,19.68,19.87,19.68,19.82,36800.0,19.68,19.87,19.68,19.82,36800.0
2010-08-05 09:45:00,19.82,19.94,19.82,19.91,12600.0,19.82,19.94,19.82,19.91,12600.0
2010-08-05 09:50:00,19.91,20.0,19.91,20.0,17400.0,19.91,20.0,19.91,20.0,17400.0
2010-08-05 09:55:00,19.96,20.0,19.93,19.98,5800.0,19.96,20.0,19.93,19.98,5800.0
2010-08-05 10:00:00,19.97,20.0,19.93,20.0,8000.0,19.97,20.0,19.93,20.0,8000.0
2010-08-05 10:05:00,20.0,20.0,19.94,19.94,1600.0,20.0,20.0,19.94,19.94,1600.0
2010-08-05 10:10:00,19.98,19.99,19.95,19.95,3800.0,19.98,19.99,19.95,19.95,3800.0
2010-08-05 10:15:00,19.97,19.97,19.93,19.96,4400.0,19.97,19.97,19.93,19.96,4400.0
2010-08-05 10:20:00,19.95,20.0,19.95,20.0,6400.0,19.95,20.0,19.95,20.0,6400.0
2010-08-05 10:25:00,20.02,20.05,20.0,20.03,13400.0,20.02,20.05,20.0,20.03,13400.0
2010-08-05 10:30:00,20.05,20.05,20.03,20.05,26000.0,20.05,20.05,20.03,20.05,26000.0
2010-08-05 10:35:00,20.04,20.09,20.03,20.06,11000.0,20.04,20.09,20.03,20.06,11000.0
2010-08-05 10:40:00,20.07,20.07,20.03,20.03,9800.0,20.07,20.07,20.03,20.03,9800.0
2010-08-05 10:45:00,20.03,20.03,19.95,19.95,15600.0,20.03,20.03,19.95,19.95,15600.0
2010-08-05 10:50:00,19.99,19.99,19.93,19.98,9000.0,19.99,19.99,19.93,19.98,9000.0
2010-08-05 10:55:00,19.96,19.96,19.83,19.84,6400.0,19.96,19.96,19.83,19.84,6400.0
2010-08-05 11:00:00,19.83,19.87,19.82,19.85,10400.0,19.83,19.87,19.82,19.85,10400.0
2010-08-05 11:05:00,19.84,19.84,19.8,19.82,9000.0,19.84,19.84,19.8,19.82,9000.0
2010-08-05 11:10:00,19.85,19.85,19.8,19.85,13200.0,19.85,19.85,19.8,19.85,13200.0
2010-08-05 11:15:00,19.84,19.84,19.8,19.82,6600.0,19.84,19.84,19.8,19.82,6600.0
2010-08-05 11:20:00,19.86,19.91,19.86,19.89,2400.0,19.86,19.91,19.86,19.89,2400.0
2010-08-05 11:25:00,19.89,19.89,19.85,19.89,3800.0,19.89,19.89,19.85,19.89,3800.0
2010-08-05 11:30:00,19.87,19.92,19.84,19.91,8600.0,19.87,19.92,19.84,19.91,8600.0
2010-08-05 11:35:00,19.89,19.89,19.82,19.82,9200.0,19.89,19.89,19.82,19.82,9200.0
2010-08-05 11:40:00,19.82,19.88,19.81,19.87,12600.0,19.82,19.88,19.81,19.87,12600.0
2010-08-05 11:45:00,19.86,19.86,19.82,19.83,6800.0,19.86,19.86,19.82,19.83,6800.0
2010-08-05 11:50:00,19.84,19.91,19.83,19.91,12200.0,19.84,19.91,19.83,19.91,12200.0
2010-08-05 11:55:00,19.92,19.96,19.9,19.9,5800.0,19.92,19.96,19.9,19.9,5800.0
2010-08-05 12:00:00,19.89,19.91,19.88,19.91,8000.0,19.89,19.91,19.88,19.91,8000.0
2010-08-05 12:05:00,19.92,19.95,19.88,19.88,6000.0,19.92,19.95,19.88,19.88,6000.0
2010-08-05 12:10:00,19.91,19.93,19.87,19.92,5800.0,19.91,19.93,19.87,19.92,5800.0
2010-08-05 12:15:00,19.96,20.0,19.95,19.95,9600.0,19.96,20.0,19.95,19.95,9600.0
2010-08-05 12:20:00,19.93,19.95,19.9,19.9,4400.0,19.93,19.95,19.9,19.9,4400.0
2010-08-05 12:25:00,19.92,19.95,19.92,19.93,4400.0,19.92,19.95,19.92,19.93,4400.0
2010-08-05 12:30:00,19.92,19.95,19.91,19.94,10600.0,19.92,19.95,19.91,19.94,10600.0
2010-08-05 12:35:00,19.93,19.93,19.83,19.85,15000.0,19.93,19.93,19.83,19.85,15000.0
2010-08-05 12:40:00,19.84,19.84,19.8,19.82,8000.0,19.84,19.84,19.8,19.82,8000.0
2010-08-05 12:45:00,19.83,19.85,19.8,19.8,6400.0,19.83,19.85,19.8,19.8,6400.0
2010-08-05 12:50:00,19.82,19.82,19.79,19.8,7600.0,19.82,19.82,19.79,19.8,7600.0
2010-08-05 12:55:00,19.79,19.82,19.79,19.82,3200.0,19.79,19.82,19.79,19.82,3200.0
2010-08-05 13:00:00,19.83,19.87,19.83,19.86,13600.0,19.83,19.87,19.83,19.86,13600.0
2010-08-05 13:05:00,19.86,19.86,19.85,19.85,6200.0,19.86,19.86,19.85,19.85,6200.0
2010-08-05 13:10:00,19.85,19.86,19.79,19.79,9400.0,19.85,19.86,19.79,19.79,9400.0
2010-08-05 13:15:00,19.78,19.79,19.75,19.78,13000.0,19.78,19.79,19.75,19.78,13000.0
2010-08-05 13:20:00,19.77,19.88,19.75,19.88,12200.0,19.77,19.88,19.75,19.88,12200.0
2010-08-05 13:25:00,19.88,19.9,19.87,19.89,4400.0,19.88,19.9,19.87,19.89,4400.0
2010-08-05 13:30:00,19.88,19.89,19.86,19.88,10200.0,19.88,19.89,19.86,19.88,10200.0
2010-08-05 13:35:00,19.89,19.96,19.89,19.92,9400.0,19.89,19.96,19.89,19.92,9400.0
2010-08-05 13:40:00,19.89,19.93,19.87,19.9,13000.0,19.89,19.93,19.87,19.9,13000.0
2010-08-05 13:45:00,19.89,19.93,19.89,19.93,4200.0,19.89,19.93,19.89,19.93,4200.0
2010-08-05 13:50:00,19.93,19.93,19.92,19.92,3200.0,19.93,19.93,19.92,19.92,3200.0
2010-08-05 13:55:00,19.91,19.97,19.91,19.92,6200.0,19.91,19.97,19.91,19.92,6200.0
2010-08-05 14:00:00,19.92,19.99,19.91,19.96,6200.0,19.92,19.99,19.91,19.96,6200.0
2010-08-05 14:05:00,19.96,19.98,19.95,19.98,6600.0,19.96,19.98,19.95,19.98,6600.0
2010-08-05 14:10:00,19.99,20.0,19.97,19.97,4800.0,19.99,20.0,19.97,19.97,4800.0
2010-08-05 14:15:00,19.96,19.97,19.93,19.93,3400.0,19.96,19.97,19.93,19.93,3400.0
2010-08-05 14:20:00,19.94,19.98,19.93,19.97,7800.0,19.94,19.98,19.93,19.97,7800.0
2010-08-05 14:25:00,19.97,19.98,19.97,19.98,3400.0,19.97,19.98,19.97,19.98,3400.0
2010-08-05 14:30:00,19.97,19.97,19.93,19.93,5200.0,19.97,19.97,19.93,19.93,5200.0
2010-08-05 14:35:00,19.95,19.95,19.9,19.92,9000.0,19.95,19.95,19.9,19.92,9000.0
2010-08-05 14:40:00,19.92,19.96,19.92,19.96,4800.0,19.92,19.96,19.92,19.96,4800.0
2010-08-05 14:45:00,19.95,19.96,19.93,19.95,3600.0,19.95,19.96,19.93,19.95,3600.0
2010-08-05 14:50:00,19.93,19.93,19.9,19.9,8800.0,19.93,19.93,19.9,19.9,8800.0
2010-08-05 14:55:00,19.9,19.9,19.86,19.87,21800.0,19.9,19.9,19.86,19.87,21800.0
2010-08-05 15:00:00,19.87,19.91,19.83,19.9,16000.0,19.87,19.91,19.83,19.9,16000.0
2010-08-05 15:05:00,19.92,19.95,19.89,19.94,8200.0,19.92,19.95,19.89,19.94,8200.0
2010-08-05 15:10:00,19.93,19.94,19.88,19.91,11400.0,19.93,19.94,19.88,19.91,11400.0
2010-08-05 15:15:00,19.91,19.97,19.87,19.97,11200.0,19.91,19.97,19.87,19.97,11200.0
2010-08-05 15:20:00,19.96,19.99,19.96,19.98,13200.0,19.96,19.99,19.96,19.98,13200.0
2010-08-05 15:25:00,19.98,19.98,19.91,19.92,12800.0,19.98,19.98,19.91,19.92,12800.0
2010-08-05 15:30:00,19.93,19.93,19.88,19.89,15400.0,19.93,19.93,19.88,19.89,15400.0
2010-08-05 15:35:00,19.88,19.93,19.86,19.91,21200.0,19.88,19.93,19.86,19.91,21200.0
2010-08-05 15:40:00,19.91,19.96,19.9,19.91,16800.0,19.91,19.96,19.9,19.91,16800.0
2010-08-05 15:45:00,19.92,19.92,19.87,19.88,24400.0,19.92,19.92,19.87,19.88,24400.0
2010-08-05 15:50:00,19.88,19.9,19.82,19.88,34800.0,19.88,19.9,19.82,19.88,34800.0
2010-08-05 15:55:00,19.88,19.9,19.82,19.89,30600.0,19.88,19.9,19.82,19.89,30600.0
2010-08-06 09:30:00,19.63,19.69,19.63,19.66,33400.0,19.63,19.69,19.63,19.66,33400.0
2010-08-06 09:35:00,19.68,19.71,19.56,19.71,28000.0,19.68,19.71,19.56,19.71,28000.0
2010-08-06 09:40:00,19.74,19.99,19.74,19.93,18800.0,19.74,19.99,19.74,19.93,18800.0
2010-08-06 09:45:00,19.93,19.95,19.9,19.9,5400.0,19.93,19.95,19.9,19.9,5400.0
2010-08-06 09:50:00,19.95,20.0,19.92,19.96,4800.0,19.95,20.0,19.92,19.96,4800.0
2010-08-06 09:55:00,19.96,19.99,19.96,19.98,4400.0,19.96,19.99,19.96,19.98,4400.0
2010-08-06 10:00:00,19.99,20.0,19.96,19.99,27800.0,19.99,20.0,19.96,19.99,27800.0
2010-08-06 10:05:00,19.99,20.0,19.91,19.96,7000.0,19.99,20.0,19.91,19.96,7000.0
2010-08-06 10:10:00,19.94,19.97,19.89,19.94,21600.0,19.94,19.97,19.89,19.94,21600.0
2010-08-06 10:15:00,19.93,20.0,19.93,20.0,7200.0,19.93,20.0,19.93,20.0,7200.0
2010-08-06 10:20:00,20.01,20.01,19.9,19.93,16800.0,20.01,20.01,19.9,19.93,16800.0
2010-08-06 10:25:00,19.93,19.94,19.93,19.93,1000.0,19.93,19.94,19.93,19.93,1000.0
2010-08-06 10:30:00,19.93,19.93,19.89,19.92,3400.0,19.93,19.93,19.89,19.92,3400.0
2010-08-06 10:35:00,19.9,19.9,19.88,19.88,21600.0,19.9,19.9,19.88,19.88,21600.0
2010-08-06 10:40:00,19.88,19.88,19.75,19.75,15600.0,19.88,19.88,19.75,19.75,15600.0
2010-08-06 10:45:00,19.74,19.74,19.63,19.64,5000.0,19.74,19.74,19.63,19.64,5000.0
2010-08-06 10:50:00,19.62,19.67,19.61,19.66,6800.0,19.62,19.67,19.61,19.66,6800.0
2010-08-06 10:55:00,19.68,19.72,19.58,19.67,18600.0,19.68,19.72,19.58,19.67,18600.0
2010-08-06 11:00:00,19.65,19.65,19.55,19.61,28600.0,19.65,19.65,19.55,19.61,28600.0
2010-08-06 11:05:00,19.59,19.63,19.58,19.61,20000.0,19.59,19.63,19.58,19.61,20000.0
2010-08-06 11:10:00,19.61,19.68,19.6,19.68,9200.0,19.61,19.68,19.6,19.68,9200.0
2010-08-06 11:15:00,19.68,19.71,19.68,19.69,2800.0,19.68,19.71,19.68,19.69,2800.0
2010-08-06 11:20:00,19.7,19.78,19.68,19.76,13600.0,19.7,19.78,19.68,19.76,13600.0
2010-08-06 11:25:00,19.74,19.75,19.71,19.71,8200.0,19.74,19.75,19.71,19.71,8200.0
2010-08-06 11:30:00,19.71,19.73,19.69,19.69,7000.0,19.71,19.73,19.69,19.69,7000.0
2010-08-06 11:35:00,19.68,19.75,19.68,19.75,7000.0,19.68,19.75,19.68,19.75,7000.0
2010-08-06 11:40:00,19.72,19.75,19.72,19.72,5800.0,19.72,19.75,19.72,19.72,5800.0
2010-08-06 11:45:00,19.73,19.75,19.73,19.75,4200.0,19.73,19.75,19.73,19.75,4200.0
2010-08-06 11:50:00,19.75,19.8,19.75,19.78,5200.0,19.75,19.8,19.75,19.78,5200.0
2010-08-06 11:55:00,19.77,19.83,19.77,19.83,3800.0,19.77,19.83,19.77,19.83,3800.0
2010-08-06 12:00:00,19.83,19.83,19.78,19.78,8400.0,19.83,19.83,19.78,19.78,8400.0
2010-08-06 12:05:00,19.8,19.84,19.8,19.84,2800.0,19.8,19.84,19.8,19.84,2800.0
2010-08-06 12:10:00,19.84,19.89,19.83,19.85,6800.0,19.84,19.89,19.83,19.85,6800.0
2010-08-06 12:15:00,19.88,19.9,19.88,19.9,2400.0,19.88,19.9,19.88,19.9,2400.0
2010-08-06 12:20:00,19.88,19.9,19.85,19.85,4800.0,19.88,19.9,19.85,19.85,4800.0
2010-08-06 12:25:00,19.85,19.85,19.82,19.82,2000.0,19.85,19.85,19.82,19.82,2000.0
2010-08-06 12:30:00,19.83,19.83,19.83,19.83,200.0,19.83,19.83,19.83,19.83,200.0
2010-08-06 12:35:00,19.84,19.85,19.84,19.85,2200.0,19.84,19.85,19.84,19.85,2200.0
2010-08-06 12:40:00,19.84,19.86,19.84,19.86,4200.0,19.84,19.86,19.84,19.86,4200.0
2010-08-06 12:45:00,19.84,19.85,19.8,19.8,9000.0,19.84,19.85,19.8,19.8,9000.0
2010-08-06 12:50:00,19.81,19.81,19.8,19.81,3600.0,19.81,19.81,19.8,19.81,3600.0
2010-08-06 12:55:00,19.8,19.81,19.79,19.8,2800.0,19.8,19.81,19.79,19.8,2800.0
2010-08-06 13:00:00,19.8,19.82,19.8,19.82,9800.0,19.8,19.82,19.8,19.82,9800.0
2010-08-06 13:05:00,19.85,19.85,19.83,19.83,2600.0,19.85,19.85,19.83,19.83,2600.0
2010-08-06 13:10:00,19.83,19.83,19.8,19.8,4200.0,19.83,19.83,19.8,19.8,4200.0
2010-08-06 13:15:00,19.81,19.82,19.79,19.82,3800.0,19.81,19.82,19.79,19.82,3800.0
2010-08-06 13:20:00,19.83,19.88,19.83,19.88,8000.0,19.83,19.88,19.83,19.88,8000.0
2010-08-06 13:25:00,19.86,19.86,19.85,19.86,3000.0,19.86,19.86,19.85,19.86,3000.0
2010-08-06 13:30:00,19.86,19.86,19.84,19.86,4800.0,19.86,19.86,19.84,19.86,4800.0
2010-08-06 13:35:00,19.85,19.86,19.78,19.79,9400.0,19.85,19.86,19.78,19.79,9400.0
2010-08-06 13:40:00,19.8,19.87,19.8,19.85,4800.0,19.8,19.87,19.8,19.85,4800.0
2010-08-06 13:45:00,19.85,19.88,19.85,19.88,4600.0,19.85,19.88,19.85,19.88,4600.0
2010-08-06 13:50:00,19.85,19.86,19.83,19.83,3000.0,19.85,19.86,19.83,19.83,3000.0
2010-08-06 13:55:00,19.85,19.86,19.85,19.86,1000.0,19.85,19.86,19.85,19.86,1000.0
2010-08-06 14:00:00,19.86,19.86,19.81,19.82,8000.0,19.86,19.86,19.81,19.82,8000.0
2010-08-06 14:05:00,19.85,19.85,19.82,19.82,400.0,19.85,19.85,19.82,19.82,400.0
2010-08-06 14:10:00,19.82,19.87,19.81,19.87,3800.0,19.82,19.87,19.81,19.87,3800.0
2010-08-06 14:15:00,19.86,19.86,19.84,19.85,4800.0,19.86,19.86,19.84,19.85,4800.0
2010-08-06 14:20:00,19.84,19.84,19.84,19.84,200.0,19.84,19.84,19.84,19.84,200.0
2010-08-06 14:25:00,19.86,19.91,19.84,19.91,9200.0,19.86,19.91,19.84,19.91,9200.0
2010-08-06 14:30:00,19.91,20.0,19.9,19.91,54800.0,19.91,20.0,19.9,19.91,54800.0
2010-08-06 14:35:00,19.92,19.92,19.86,19.86,8600.0,19.92,19.92,19.86,19.86,8600.0
2010-08-06 14:40:00,19.89,19.89,19.88,19.88,1800.0,19.89,19.89,19.88,19.88,1800.0
2010-08-06 14:45:00,19.87,19.98,19.87,19.98,6800.0,19.87,19.98,19.87,19.98,6800.0
2010-08-06 14:50:00,19.96,19.98,19.95,19.98,14400.0,19.96,19.98,19.95,19.98,14400.0
2010-08-06 14:55:00,19.98,19.98,19.93,19.93,9600.0,19.98,19.98,19.93,19.93,9600.0
2010-08-06 15:00:00,19.95,19.99,19.95,19.97,14000.0,19.95,19.99,19.95,19.97,14000.0
2010-08-06 15:05:00,19.93,19.93,19.93,19.93,200.0,19.93,19.93,19.93,19.93,200.0
2010-08-06 15:10:00,19.93,19.95,19.9,19.9,3800.0,19.93,19.95,19.9,19.9,3800.0
2010-08-06 15:15:00,19.9,19.97,19.88,19.97,9000.0,19.9,19.97,19.88,19.97,9000.0
2010-08-06 15:20:00,19.97,19.98,19.92,19.96,5800.0,19.97,19.98,19.92,19.96,5800.0
2010-08-06 15:25:00,19.97,20.0,19.97,19.98,9000.0,19.97,20.0,19.97,19.98,9000.0
2010-08-06 15:30:00,19.98,19.98,19.92,19.98,11000.0,19.98,19.98,19.92,19.98,11000.0
2010-08-06 15:35:00,19.98,20.0,19.97,20.0,22400.0,19.98,20.0,19.97,20.0,22400.0
2010-08-06 15:40:00,20.0,20.0,19.96,19.97,33400.0,20.0,20.0,19.96,19.97,33400.0
2010-08-06 15:45:00,19.97,20.0,19.93,20.0,28400.0,19.97,20.0,19.93,20.0,28400.0
2010-08-06 15:50:00,20.0,20.0,19.97,19.98,25800.0,20.0,20.0,19.97,19.98,25800.0
2010-08-06 15:55:00,20.0,20.04,19.95,20.03,28400.0,20.0,20.04,19.95,20.03,28400.0
2010-08-09 09:30:00,20.05,20.2,20.05,20.13,28600.0,20.05,20.2,20.05,20.13,28600.0
2010-08-09 09:35:00,20.14,20.19,20.11,20.14,8800.0,20.14,20.19,20.11,20.14,8800.0
2010-08-09 09:40:00,20.15,20.15,20.07,20.09,3000.0,20.15,20.15,20.07,20.09,3000.0
2010-08-09 09:45:00,20.04,20.13,20.0,20.05,17600.0,20.04,20.13,20.0,20.05,17600.0
2010-08-09 09:50:00,20.03,20.05,20.0,20.05,13200.0,20.03,20.05,20.0,20.05,13200.0
2010-08-09 09:55:00,20.03,20.04,19.88,19.89,20000.0,20.03,20.04,19.88,19.89,20000.0
2010-08-09 10:00:00,19.88,19.95,19.86,19.93,11000.0,19.88,19.95,19.86,19.93,11000.0
2010-08-09 10:05:00,19.94,19.96,19.94,19.96,1200.0,19.94,19.96,19.94,19.96,1200.0
2010-08-09 10:10:00,20.0,20.03,20.0,20.03,3400.0,20.0,20.03,20.0,20.03,3400.0
2010-08-09 10:15:00,20.03,20.03,20.01,20.01,9200.0,20.03,20.03,20.01,20.01,9200.0
2010-08-09 10:20:00,20.0,20.03,20.0,20.03,4200.0,20.0,20.03,20.0,20.03,4200.0
2010-08-09 10:25:00,20.0,20.02,19.98,20.02,7000.0,20.0,20.02,19.98,20.02,7000.0
2010-08-09 10:30:00,20.0,20.0,19.98,19.98,3400.0,20.0,20.0,19.98,19.98,3400.0
2010-08-09 10:35:00,20.0,20.0,19.98,19.98,5200.0,20.0,20.0,19.98,19.98,5200.0
2010-08-09 10:40:00,19.98,20.0,19.98,20.0,2000.0,19.98,20.0,19.98,20.0,2000.0
2010-08-09 10:45:00,19.98,20.0,19.98,19.99,1600.0,19.98,20.0,19.98,19.99,1600.0
2010-08-09 10:50:00,20.0,20.0,19.98,19.99,5200.0,20.0,20.0,19.98,19.99,5200.0
2010-08-09 10:55:00,19.96,20.0,19.96,19.98,6600.0,19.96,20.0,19.96,19.98,6600.0
2010-08-09 11:00:00,19.98,19.98,19.96,19.96,2200.0,19.98,19.98,19.96,19.96,2200.0
2010-08-09 11:05:00,19.95,19.96,19.9,19.93,14600.0,19.95,19.96,19.9,19.93,14600.0
2010-08-09 11:10:00,19.93,20.0,19.93,20.0,52800.0,19.93,20.0,19.93,20.0,52800.0
2010-08-09 11:15:00,20.0,20.0,19.97,19.98,9000.0,20.0,20.0,19.97,19.98,9000.0
2010-08-09 11:20:00,19.98,20.0,19.97,19.97,6600.0,19.98,20.0,19.97,19.97,6600.0
2010-08-09 11:25:00,19.97,19.97,19.92,19.92,3800.0,19.97,19.97,19.92,19.92,3800.0
2010-08-09 11:30:00,19.93,19.96,19.93,19.95,22000.0,19.93,19.96,19.93,19.95,22000.0
2010-08-09 11:35:00,19.95,19.97,19.92,19.92,6800.0,19.95,19.97,19.92,19.92,6800.0
2010-08-09 11:40:00,19.91,19.95,19.86,19.86,10000.0,19.91,19.95,19.86,19.86,10000.0
2010-08-09 11:45:00,19.88,19.89,19.85,19.88,14800.0,19.88,19.89,19.85,19.88,14800.0
2010-08-09 11:50:00,19.88,19.91,19.86,19.86,7600.0,19.88,19.91,19.86,19.86,7600.0
2010-08-09 11:55:00,19.85,19.88,19.85,19.88,3800.0,19.85,19.88,19.85,19.88,3800.0
2010-08-09 12:00:00,19.87,19.88,19.87,19.87,1000.0,19.87,19.88,19.87,19.87,1000.0
2010-08-09 12:05:00,19.89,19.93,19.89,19.89,1800.0,19.89,19.93,19.89,19.89,1800.0
2010-08-09 12:10:00,19.91,19.99,19.91,19.99,6000.0,19.91,19.99,19.91,19.99,6000.0
2010-08-09 12:15:00,19.98,19.99,19.98,19.99,400.0,19.98,19.99,19.98,19.99,400.0
2010-08-09 12:20:00,20.0,20.0,19.98,20.0,5000.0,20.0,20.0,19.98,20.0,5000.0
2010-08-09 12:25:00,19.98,19.98,19.98,19.98,1400.0,19.98,19.98,19.98,19.98,1400.0
2010-08-09 12:30:00,19.98,20.0,19.98,20.0,4200.0,19.98,20.0,19.98,20.0,4200.0
2010-08-09 12:35:00,19.99,20.0,19.99,19.99,4800.0,19.99,20.0,19.99,19.99,4800.0
2010-08-09 12:40:00,19.99,20.0,19.98,19.98,13200.0,19.99,20.0,19.98,19.98,13200.0
2010-08-09 12:45:00,20.0,20.0,19.98,19.98,1600.0,20.0,20.0,19.98,19.98,1600.0
2010-08-09 12:50:00,19.98,20.0,19.98,19.98,3600.0,19.98,20.0,19.98,19.98,3600.0
2010-08-09 12:55:00,19.98,19.99,19.98,19.98,2800.0,19.98,19.99,19.98,19.98,2800.0
2010-08-09 13:00:00,19.98,19.99,19.98,19.98,2000.0,19.98,19.99,19.98,19.98,2000.0
2010-08-09 13:05:00,19.98,19.99,19.97,19.97,5400.0,19.98,19.99,19.97,19.97,5400.0
2010-08-09 13:10:00,19.98,20.0,19.97,19.97,4000.0,19.98,20.0,19.97,19.97,4000.0
2010-08-09 13:15:00,19.99,20.0,19.97,20.0,3200.0,19.99,20.0,19.97,20.0,3200.0
2010-08-09 13:20:00,19.97,20.0,19.97,19.99,6400.0,19.97,20.0,19.97,19.99,6400.0
2010-08-09 13:25:00,20.0,20.0,19.98,19.99,4000.0,20.0,20.0,19.98,19.99,4000.0
2010-08-09 13:30:00,19.99,19.99,19.97,19.97,4600.0,19.99,19.99,19.97,19.97,4600.0
2010-08-09 13:35:00,19.97,20.0,19.97,20.0,5000.0,19.97,20.0,19.97,20.0,5000.0
2010-08-09 13:40:00,19.98,19.99,19.96,19.98,6400.0,19.98,19.99,19.96,19.98,6400.0
2010-08-09 13:45:00,19.97,20.0,19.97,19.98,14200.0,19.97,20.0,19.97,19.98,14200.0
2010-08-09 13:50:00,19.98,20.0,19.98,19.99,3600.0,19.98,20.0,19.98,19.99,3600.0
2010-08-09 13:55:00,20.0,20.0,19.98,20.0,5400.0,20.0,20.0,19.98,20.0,5400.0
2010-08-09 14:00:00,20.0,20.0,19.99,19.99,16800.0,20.0,20.0,19.99,19.99,16800.0
2010-08-09 14:05:00,19.98,20.0,19.98,19.99,4400.0,19.98,20.0,19.98,19.99,4400.0
2010-08-09 14:10:00,19.99,20.0,19.99,20.0,8600.0,19.99,20.0,19.99,20.0,8600.0
2010-08-09 14:15:00,19.99,20.0,19.99,20.0,10600.0,19.99,20.0,19.99,20.0,10600.0
2010-08-09 14:20:00,20.0,20.0,20.0,20.0,11200.0,20.0,20.0,20.0,20.0,11200.0
2010-08-09 14:25:00,20.0,20.0,19.99,19.99,17000.0,20.0,20.0,19.99,19.99,17000.0
2010-08-09 14:30:00,19.99,20.0,19.99,20.0,30800.0,19.99,20.0,19.99,20.0,30800.0
2010-08-09 14:35:00,19.99,19.99,19.98,19.98,2600.0,19.99,19.99,19.98,19.98,2600.0
2010-08-09 14:40:00,19.99,20.0,19.98,19.99,22600.0,19.99,20.0,19.98,19.99,22600.0
2010-08-09 14:45:00,19.99,20.03,19.99,20.01,31400.0,19.99,20.03,19.99,20.01,31400.0
2010-08-09 14:50:00,20.01,20.03,19.99,19.99,12400.0,20.01,20.03,19.99,19.99,12400.0
2010-08-09 14:55:00,19.99,20.0,19.99,20.0,7800.0,19.99,20.0,19.99,20.0,7800.0
2010-08-09 15:00:00,20.0,20.0,19.98,19.98,15000.0,20.0,20.0,19.98,19.98,15000.0
2010-08-09 15:05:00,19.98,20.0,19.97,19.97,9200.0,19.98,20.0,19.97,19.97,9200.0
2010-08-09 15:10:00,19.96,19.99,19.9,19.9,14000.0,19.96,19.99,19.9,19.9,14000.0
2010-08-09 15:15:00,19.9,20.0,19.9,19.99,10600.0,19.9,20.0,19.9,19.99,10600.0
2010-08-09 15:20:00,19.99,20.02,19.97,19.99,14800.0,19.99,20.02,19.97,19.99,14800.0
2010-08-09 15:25:00,20.0,20.0,19.98,19.99,7600.0,20.0,20.0,19.98,19.99,7600.0
2010-08-09 15:30:00,19.99,20.0,19.98,19.99,7800.0,19.99,20.0,19.98,19.99,7800.0
2010-08-09 15:35:00,19.99,20.0,19.99,19.99,17800.0,19.99,20.0,19.99,19.99,17800.0
2010-08-09 15:40:00,19.99,20.0,19.97,19.99,18800.0,19.99,20.0,19.97,19.99,18800.0
2010-08-09 15:45:00,20.0,20.03,19.99,20.0,11400.0,20.0,20.03,19.99,20.0,11400.0
2010-08-09 15:50:00,20.0,20.06,20.0,20.03,33000.0,20.0,20.06,20.0,20.03,33000.0
2010-08-09 15:55:00,20.03,20.04,20.01,20.02,19800.0,20.03,20.04,20.01,20.02,19800.0
2010-08-10 09:30:00,19.79,19.96,19.67,19.91,24200.0,19.79,19.96,19.67,19.91,24200.0
2010-08-10 09:35:00,19.91,19.97,19.83,19.84,9800.0,19.91,19.97,19.83,19.84,9800.0
2010-08-10 09:40:00,19.84,19.84,19.6,19.63,19600.0,19.84,19.84,19.6,19.63,19600.0
2010-08-10 09:45:00,19.59,19.65,19.56,19.61,10400.0,19.59,19.65,19.56,19.61,10400.0
2010-08-10 09:50:00,19.59,19.6,19.53,19.56,10800.0,19.59,19.6,19.53,19.56,10800.0
2010-08-10 09:55:00,19.56,19.65,19.56,19.65,6000.0,19.56,19.65,19.56,19.65,6000.0
2010-08-10 10:00:00,19.68,19.75,19.68,19.68,8200.0,19.68,19.75,19.68,19.68,8200.0
2010-08-10 10:05:00,19.69,19.69,19.64,19.69,5200.0,19.69,19.69,19.64,19.69,5200.0
2010-08-10 10:10:00,19.67,19.75,19.67,19.75,3400.0,19.67,19.75,19.67,19.75,3400.0
2010-08-10 10:15:00,19.74,19.79,19.73,19.75,6600.0,19.74,19.79,19.73,19.75,6600.0
2010-08-10 10:20:00,19.75,19.78,19.75,19.75,1200.0,19.75,19.78,19.75,19.75,1200.0
2010-08-10 10:25:00,19.75,19.75,19.7,19.73,7400.0,19.75,19.75,19.7,19.73,7400.0
2010-08-10 10:30:00,19.74,19.75,19.71,19.71,2600.0,19.74,19.75,19.71,19.71,2600.0
2010-08-10 10:35:00,19.71,19.71,19.7,19.71,6000.0,19.71,19.71,19.7,19.71,6000.0
2010-08-10 10:40:00,19.71,19.81,19.71,19.8,8000.0,19.71,19.81,19.71,19.8,8000.0
2010-08-10 10:45:00,19.81,19.81,19.73,19.73,5200.0,19.81,19.81,19.73,19.73,5200.0
2010-08-10 10:50:00,19.72,19.72,19.67,19.67,3800.0,19.72,19.72,19.67,19.67,3800.0
2010-08-10 10:55:00,19.67,19.71,19.64,19.7,4600.0,19.67,19.71,19.64,19.7,4600.0
2010-08-10 11:00:00,19.68,19.7,19.68,19.7,3800.0,19.68,19.7,19.68,19.7,3800.0
2010-08-10 11:05:00,19.69,19.7,19.65,19.67,4400.0,19.69,19.7,19.65,19.67,4400.0
2010-08-10 11:10:00,19.65,19.68,19.65,19.66,5600.0,19.65,19.68,19.65,19.66,5600.0
2010-08-10 11:15:00,19.66,19.67,19.63,19.64,4200.0,19.66,19.67,19.63,19.64,4200.0
2010-08-10 11:20:00,19.63,19.63,19.61,19.61,3400.0,19.63,19.63,19.61,19.61,3400.0
2010-08-10 11:25:00,19.61,19.65,19.55,19.56,28200.0,19.61,19.65,19.55,19.56,28200.0
2010-08-10 11:30:00,19.55,19.58,19.55,19.58,13000.0,19.55,19.58,19.55,19.58,13000.0
2010-08-10 11:35:00,19.58,19.6,19.58,19.59,3200.0,19.58,19.6,19.58,19.59,3200.0
2010-08-10 11:40:00,19.58,19.59,19.56,19.57,3200.0,19.58,19.59,19.56,19.57,3200.0
2010-08-10 11:45:00,19.58,19.58,19.52,19.52,10600.0,19.58,19.58,19.52,19.52,10600.0
2010-08-10 11:50:00,19.55,19.55,19.53,19.53,3800.0,19.55,19.55,19.53,19.53,3800.0
2010-08-10 11:55:00,19.54,19.55,19.52,19.52,4200.0,19.54,19.55,19.52,19.52,4200.0
2010-08-10 12:00:00,19.53,19.54,19.51,19.52,9400.0,19.53,19.54,19.51,19.52,9400.0
2010-08-10 12:05:00,19.53,19.54,19.5,19.5,17800.0,19.53,19.54,19.5,19.5,17800.0
2010-08-10 12:10:00,19.52,19.52,19.45,19.48,10200.0,19.52,19.52,19.45,19.48,10200.0
2010-08-10 12:15:00,19.49,19.5,19.46,19.5,12200.0,19.49,19.5,19.46,19.5,12200.0
2010-08-10 12:20:00,19.48,19.48,19.48,19.48,200.0,19.48,19.48,19.48,19.48,200.0
2010-08-10 12:25:00,19.5,19.5,19.47,19.47,5600.0,19.5,19.5,19.47,19.47,5600.0
2010-08-10 12:30:00,19.47,19.5,19.47,19.48,1800.0,19.47,19.5,19.47,19.48,1800.0
2010-08-10 12:35:00,19.49,19.49,19.49,19.49,2200.0,19.49,19.49,19.49,19.49,2200.0
2010-08-10 12:40:00,19.49,19.49,19.47,19.48,4200.0,19.49,19.49,19.47,19.48,4200.0
2010-08-10 12:45:00,19.48,19.49,19.48,19.49,600.0,19.48,19.49,19.48,19.49,600.0
2010-08-10 12:50:00,19.5,19.5,19.45,19.45,3200.0,19.5,19.5,19.45,19.45,3200.0
2010-08-10 12:55:00,19.48,19.5,19.48,19.48,9200.0,19.48,19.5,19.48,19.48,9200.0
2010-08-10 13:00:00,19.48,19.48,19.48,19.48,600.0,19.48,19.48,19.48,19.48,600.0
2010-08-10 13:05:00,19.48,19.49,19.48,19.48,1800.0,19.48,19.49,19.48,19.48,1800.0
2010-08-10 13:10:00,19.49,19.5,19.48,19.48,3600.0,19.49,19.5,19.48,19.48,3600.0
2010-08-10 13:15:00,19.48,19.48,19.46,19.46,9400.0,19.48,19.48,19.46,19.46,9400.0
2010-08-10 13:20:00,19.45,19.46,19.41,19.41,20800.0,19.45,19.46,19.41,19.41,20800.0
2010-08-10 13:25:00,19.43,19.43,19.38,19.38,5800.0,19.43,19.43,19.38,19.38,5800.0
2010-08-10 13:30:00,19.38,19.46,19.38,19.43,7800.0,19.38,19.46,19.38,19.43,7800.0
2010-08-10 13:35:00,19.43,19.43,19.42,19.43,2600.0,19.43,19.43,19.42,19.43,2600.0
2010-08-10 13:40:00,19.43,19.48,19.43,19.46,2200.0,19.43,19.48,19.43,19.46,2200.0
2010-08-10 13:45:00,19.47,19.49,19.45,19.48,2800.0,19.47,19.49,19.45,19.48,2800.0
2010-08-10 13:50:00,19.48,19.5,19.43,19.47,12000.0,19.48,19.5,19.43,19.47,12000.0
2010-08-10 13:55:00,19.44,19.5,19.44,19.49,11400.0,19.44,19.5,19.44,19.49,11400.0
2010-08-10 14:00:00,19.48,19.52,19.48,19.52,15200.0,19.48,19.52,19.48,19.52,15200.0
2010-08-10 14:05:00,19.5,19.51,19.46,19.47,10000.0,19.5,19.51,19.46,19.47,10000.0
2010-08-10 14:10:00,19.5,19.52,19.49,19.52,3000.0,19.5,19.52,19.49,19.52,3000.0
2010-08-10 14:15:00,19.52,19.6,19.5,19.55,77400.0,19.52,19.6,19.5,19.55,77400.0
2010-08-10 14:20:00,19.54,19.62,19.51,19.57,21800.0,19.54,19.62,19.51,19.57,21800.0
2010-08-10 14:25:00,19.55,19.56,19.5,19.53,18400.0,19.55,19.56,19.5,19.53,18400.0
2010-08-10 14:30:00,19.59,19.74,19.58,19.7,11600.0,19.59,19.74,19.58,19.7,11600.0
2010-08-10 14:35:00,19.71,19.77,19.7,19.75,8200.0,19.71,19.77,19.7,19.75,8200.0
2010-08-10 14:40:00,19.75,19.84,19.75,19.84,6800.0,19.75,19.84,19.75,19.84,6800.0
2010-08-10 14:45:00,19.83,19.84,19.77,19.77,1800.0,19.83,19.84,19.77,19.77,1800.0
2010-08-10 14:50:00,19.78,19.79,19.73,19.74,4200.0,19.78,19.79,19.73,19.74,4200.0
2010-08-10 14:55:00,19.75,19.79,19.74,19.74,6200.0,19.75,19.79,19.74,19.74,6200.0
2010-08-10 15:00:00,19.74,19.82,19.74,19.82,3600.0,19.74,19.82,19.74,19.82,3600.0
2010-08-10 15:05:00,19.82,19.82,19.78,19.8,3000.0,19.82,19.82,19.78,19.8,3000.0
2010-08-10 15:10:00,19.81,19.81,19.68,19.72,5200.0,19.81,19.81,19.68,19.72,5200.0
2010-08-10 15:15:00,19.74,19.75,19.62,19.62,6000.0,19.74,19.75,19.62,19.62,6000.0
2010-08-10 15:20:00,19.65,19.72,19.63,19.68,13600.0,19.65,19.72,19.63,19.68,13600.0
2010-08-10 15:25:00,19.68,19.73,19.68,19.72,10600.0,19.68,19.73,19.68,19.72,10600.0
2010-08-10 15:30:00,19.77,19.77,19.7,19.71,9400.0,19.77,19.77,19.7,19.71,9400.0
2010-08-10 15:35:00,19.71,19.75,19.67,19.73,8400.0,19.71,19.75,19.67,19.73,8400.0
2010-08-10 15:40:00,19.72,19.76,19.71,19.73,10800.0,19.72,19.76,19.71,19.73,10800.0
2010-08-10 15:45:00,19.75,19.75,19.69,19.72,11200.0,19.75,19.75,19.69,19.72,11200.0
2010-08-10 15:50:00,19.72,19.74,19.61,19.65,29600.0,19.72,19.74,19.61,19.65,29600.0
2010-08-10 15:55:00,19.65,19.67,19.57,19.65,52200.0,19.65,19.67,19.57,19.65,52200.0
2010-08-11 09:30:00,19.25,19.33,19.03,19.03,51400.0,19.25,19.33,19.03,19.03,51400.0
2010-08-11 09:35:00,19.04,19.1,19.03,19.1,21800.0,19.04,19.1,19.03,19.1,21800.0
2010-08-11 09:40:00,19.09,19.23,19.09,19.23,22200.0,19.09,19.23,19.09,19.23,22200.0
2010-08-11 09:45:00,19.21,19.22,19.18,19.18,31400.0,19.21,19.22,19.18,19.18,31400.0
2010-08-11 09:50:00,19.18,19.18,19.13,19.13,5000.0,19.18,19.18,19.13,19.13,5000.0
2010-08-11 09:55:00,19.13,19.15,19.05,19.08,6800.0,19.13,19.15,19.05,19.08,6800.0
2010-08-11 10:00:00,19.09,19.1,19.0,19.08,33200.0,19.09,19.1,19.0,19.08,33200.0
2010-08-11 10:05:00,19.07,19.08,19.03,19.04,6600.0,19.07,19.08,19.03,19.04,6600.0
2010-08-11 10:10:00,19.04,19.06,19.03,19.03,9000.0,19.04,19.06,19.03,19.03,9000.0
2010-08-11 10:15:00,19.03,19.04,19.0,19.01,15400.0,19.03,19.04,19.0,19.01,15400.0
2010-08-11 10:20:00,19.01,19.06,19.01,19.01,5800.0,19.01,19.06,19.01,19.01,5800.0
2010-08-11 10:25:00,19.01,19.03,19.0,19.0,5800.0,19.01,19.03,19.0,19.0,5800.0
2010-08-11 10:30:00,19.0,19.0,18.93,18.95,34800.0,19.0,19.0,18.93,18.95,34800.0
2010-08-11 10:35:00,18.95,18.95,18.89,18.94,23200.0,18.95,18.95,18.89,18.94,23200.0
2010-08-11 10:40:00,18.95,18.99,18.95,18.96,46400.0,18.95,18.99,18.95,18.96,46400.0
2010-08-11 10:45:00,18.96,18.98,18.93,18.93,18600.0,18.96,18.98,18.93,18.93,18600.0
2010-08-11 10:50:00,18.93,19.0,18.93,18.97,42600.0,18.93,19.0,18.93,18.97,42600.0
2010-08-11 10:55:00,18.98,18.98,18.93,18.93,16000.0,18.98,18.98,18.93,18.93,16000.0
2010-08-11 11:00:00,18.92,18.99,18.91,18.99,20400.0,18.92,18.99,18.91,18.99,20400.0
2010-08-11 11:05:00,18.96,19.0,18.95,18.96,9000.0,18.96,19.0,18.95,18.96,9000.0
2010-08-11 11:10:00,18.96,18.97,18.88,18.88,23200.0,18.96,18.97,18.88,18.88,23200.0
2010-08-11 11:15:00,18.89,18.93,18.81,18.82,19400.0,18.89,18.93,18.81,18.82,19400.0
2010-08-11 11:20:00,18.82,18.84,18.79,18.81,17000.0,18.82,18.84,18.79,18.81,17000.0
2010-08-11 11:25:00,18.81,18.92,18.81,18.9,9000.0,18.81,18.92,18.81,18.9,9000.0
2010-08-11 11:30:00,18.89,18.95,18.87,18.93,5600.0,18.89,18.95,18.87,18.93,5600.0
2010-08-11 11:35:00,18.93,18.99,18.93,18.99,1400.0,18.93,18.99,18.93,18.99,1400.0
2010-08-11 11:40:00,19.0,19.0,18.98,18.98,3400.0,19.0,19.0,18.98,18.98,3400.0
2010-08-11 11:45:00,18.97,18.97,18.95,18.95,2000.0,18.97,18.97,18.95,18.95,2000.0
2010-08-11 11:50:00,18.95,18.99,18.95,18.99,4600.0,18.95,18.99,18.95,18.99,4600.0
2010-08-11 11:55:00,18.99,19.0,18.99,18.99,1200.0,18.99,19.0,18.99,18.99,1200.0
2010-08-11 12:00:00,18.99,19.0,18.98,18.98,12000.0,18.99,19.0,18.98,18.98,12000.0
2010-08-11 12:05:00,18.98,19.0,18.98,19.0,13200.0,18.98,19.0,18.98,19.0,13200.0
2010-08-11 12:10:00,19.0,19.03,18.99,19.03,9600.0,19.0,19.03,18.99,19.03,9600.0
2010-08-11 12:15:00,19.03,19.03,19.0,19.0,2400.0,19.03,19.03,19.0,19.0,2400.0
2010-08-11 12:20:00,19.02,19.03,19.02,19.03,4400.0,19.02,19.03,19.02,19.03,4400.0
2010-08-11 12:25:00,19.02,19.02,19.0,19.0,11400.0,19.02,19.02,19.0,19.0,11400.0
2010-08-11 12:30:00,19.0,19.02,19.0,19.01,5800.0,19.0,19.02,19.0,19.01,5800.0
2010-08-11 12:35:00,19.01,19.03,18.96,18.96,14600.0,19.01,19.03,18.96,18.96,14600.0
2010-08-11 12:40:00,18.95,18.96,18.91,18.91,13400.0,18.95,18.96,18.91,18.91,13400.0
2010-08-11 12:45:00,18.9,18.92,18.89,18.91,9000.0,18.9,18.92,18.89,18.91,9000.0
2010-08-11 12:50:00,18.91,18.93,18.9,18.92,4600.0,18.91,18.93,18.9,18.92,4600.0
2010-08-11 12:55:00,18.91,18.92,18.91,18.92,2200.0,18.91,18.92,18.91,18.92,2200.0
2010-08-11 13:00:00,18.92,18.96,18.92,18.96,4600.0,18.92,18.96,18.92,18.96,4600.0
2010-08-11 13:05:00,18.96,19.0,18.95,19.0,6000.0,18.96,19.0,18.95,19.0,6000.0
2010-08-11 13:10:00,19.0,19.03,19.0,19.03,1000.0,19.0,19.03,19.0,19.03,1000.0
2010-08-11 13:15:00,19.03,19.04,19.03,19.03,2400.0,19.03,19.04,19.03,19.03,2400.0
2010-08-11 13:20:00,19.02,19.02,19.0,19.0,2200.0,19.02,19.02,19.0,19.0,2200.0
2010-08-11 13:25:00,19.02,19.02,19.0,19.0,400.0,19.02,19.02,19.0,19.0,400.0
2010-08-11 13:30:00,19.01,19.03,19.0,19.0,6200.0,19.01,19.03,19.0,19.0,6200.0
2010-08-11 13:35:00,19.03,19.03,19.0,19.02,5000.0,19.03,19.03,19.0,19.02,5000.0
2010-08-11 13:40:00,19.01,19.02,19.0,19.02,2600.0,19.01,19.02,19.0,19.02,2600.0
2010-08-11 13:45:00,19.0,19.02,19.0,19.02,2600.0,19.0,19.02,19.0,19.02,2600.0
2010-08-11 13:50:00,19.02,19.02,18.99,18.99,10400.0,19.02,19.02,18.99,18.99,10400.0
2010-08-11 13:55:00,18.99,19.02,18.99,19.0,6600.0,18.99,19.02,18.99,19.0,6600.0
2010-08-11 14:00:00,19.01,19.02,19.0,19.02,4200.0,19.01,19.02,19.0,19.02,4200.0
2010-08-11 14:05:00,19.0,19.03,19.0,19.02,2200.0,19.0,19.03,19.0,19.02,2200.0
2010-08-11 14:10:00,19.02,19.06,19.02,19.06,4600.0,19.02,19.06,19.02,19.06,4600.0
2010-08-11 14:15:00,19.07,19.07,19.06,19.06,1600.0,19.07,19.07,19.06,19.06,1600.0
2010-08-11 14:20:00,19.07,19.1,19.07,19.1,5400.0,19.07,19.1,19.07,19.1,5400.0
2010-08-11 14:25:00,19.1,19.13,19.1,19.1,8400.0,19.1,19.13,19.1,19.1,8400.0
2010-08-11 14:30:00,19.11,19.11,19.06,19.09,6000.0,19.11,19.11,19.06,19.09,6000.0
2010-08-11 14:35:00,19.09,19.09,19.05,19.06,6800.0,19.09,19.09,19.05,19.06,6800.0
2010-08-11 14:40:00,19.06,19.08,19.05,19.07,9200.0,19.06,19.08,19.05,19.07,9200.0
2010-08-11 14:45:00,19.07,19.08,19.05,19.06,7600.0,19.07,19.08,19.05,19.06,7600.0
2010-08-11 14:50:00,19.06,19.07,19.02,19.06,10400.0,19.06,19.07,19.02,19.06,10400.0
2010-08-11 14:55:00,19.05,19.07,19.04,19.06,7200.0,19.05,19.07,19.04,19.06,7200.0
2010-08-11 15:00:00,19.06,19.07,19.0,19.06,14800.0,19.06,19.07,19.0,19.06,14800.0
2010-08-11 15:05:00,19.05,19.08,19.04,19.08,14000.0,19.05,19.08,19.04,19.08,14000.0
2010-08-11 15:10:00,19.08,19.11,19.07,19.09,11600.0,19.08,19.11,19.07,19.09,11600.0
2010-08-11 15:15:00,19.1,19.1,19.07,19.09,8000.0,19.1,19.1,19.07,19.09,8000.0
2010-08-11 15:20:00,19.09,19.11,19.08,19.08,18200.0,19.09,19.11,19.08,19.08,18200.0
2010-08-11 15:25:00,19.09,19.11,19.0,19.0,32200.0,19.09,19.11,19.0,19.0,32200.0
2010-08-11 15:30:00,19.0,19.11,18.99,19.08,37000.0,19.0,19.11,18.99,19.08,37000.0
2010-08-11 15:35:00,19.09,19.09,19.05,19.09,18800.0,19.09,19.09,19.05,19.09,18800.0
2010-08-11 15:40:00,19.09,19.1,19.0,19.02,34800.0,19.09,19.1,19.0,19.02,34800.0
2010-08-11 15:45:00,19.0,19.11,19.0,19.08,25600.0,19.0,19.11,19.0,19.08,25600.0
2010-08-11 15:50:00,19.09,19.09,19.03,19.04,25000.0,19.09,19.09,19.03,19.04,25000.0
2010-08-11 15:55:00,19.05,19.07,19.0,19.0,59600.0,19.05,19.07,19.0,19.0,59600.0
2010-08-12 09:30:00,18.75,18.9,18.62,18.68,42200.0,18.75,18.9,18.62,18.68,42200.0
2010-08-12 09:35:00,18.66,18.7,18.65,18.7,14600.0,18.66,18.7,18.65,18.7,14600.0
2010-08-12 09:40:00,18.73,18.77,18.68,18.75,19400.0,18.73,18.77,18.68,18.75,19400.0
2010-08-12 09:45:00,18.77,18.86,18.73,18.75,14800.0,18.77,18.86,18.73,18.75,14800.0
2010-08-12 09:50:00,18.75,18.77,18.73,18.76,12800.0,18.75,18.77,18.73,18.76,12800.0
2010-08-12 09:55:00,18.75,18.79,18.73,18.75,8800.0,18.75,18.79,18.73,18.75,8800.0
2010-08-12 10:00:00,18.74,18.79,18.73,18.73,9600.0,18.74,18.79,18.73,18.73,9600.0
2010-08-12 10:05:00,18.73,18.8,18.73,18.8,8600.0,18.73,18.8,18.73,18.8,8600.0
2010-08-12 10:10:00,18.82,18.85,18.77,18.78,24600.0,18.82,18.85,18.77,18.78,24600.0
2010-08-12 10:15:00,18.78,18.8,18.75,18.77,25400.0,18.78,18.8,18.75,18.77,25400.0
2010-08-12 10:20:00,18.78,18.8,18.77,18.8,11800.0,18.78,18.8,18.77,18.8,11800.0
2010-08-12 10:25:00,18.8,18.81,18.76,18.81,41800.0,18.8,18.81,18.76,18.81,41800.0
2010-08-12 10:30:00,18.8,18.82,18.73,18.75,25400.0,18.8,18.82,18.73,18.75,25400.0
2010-08-12 10:35:00,18.78,18.79,18.75,18.79,10400.0,18.78,18.79,18.75,18.79,10400.0
2010-08-12 10:40:00,18.78,18.81,18.77,18.81,10200.0,18.78,18.81,18.77,18.81,10200.0
2010-08-12 10:45:00,18.83,18.88,18.83,18.88,4200.0,18.83,18.88,18.83,18.88,4200.0
2010-08-12 10:50:00,18.85,18.93,18.85,18.9,22400.0,18.85,18.93,18.85,18.9,22400.0
2010-08-12 10:55:00,18.9,18.91,18.88,18.88,10600.0,18.9,18.91,18.88,18.88,10600.0
2010-08-12 11:00:00,18.9,18.9,18.86,18.86,4400.0,18.9,18.9,18.86,18.86,4400.0
2010-08-12 11:05:00,18.86,18.9,18.85,18.88,1600.0,18.86,18.9,18.85,18.88,1600.0
2010-08-12 11:10:00,18.86,18.89,18.86,18.89,2800.0,18.86,18.89,18.86,18.89,2800.0
2010-08-12 11:15:00,18.89,18.9,18.88,18.9,17800.0,18.89,18.9,18.88,18.9,17800.0
2010-08-12 11:20:00,18.88,18.92,18.88,18.91,2800.0,18.88,18.92,18.88,18.91,2800.0
2010-08-12 11:25:00,18.93,18.98,18.93,18.97,2800.0,18.93,18.98,18.93,18.97,2800.0
2010-08-12 11:30:00,18.99,18.99,18.93,18.96,2800.0,18.99,18.99,18.93,18.96,2800.0
2010-08-12 11:35:00,18.93,18.97,18.93,18.97,2600.0,18.93,18.97,18.93,18.97,2600.0
2010-08-12 11:40:00,18.97,19.0,18.97,18.99,3200.0,18.97,19.0,18.97,18.99,3200.0
2010-08-12 11:45:00,18.99,19.0,18.97,18.97,1400.0,18.99,19.0,18.97,18.97,1400.0
2010-08-12 11:50:00,18.98,18.99,18.97,18.98,1000.0,18.98,18.99,18.97,18.98,1000.0
2010-08-12 11:55:00,18.98,18.99,18.98,18.98,3000.0,18.98,18.99,18.98,18.98,3000.0
2010-08-12 12:00:00,18.98,18.99,18.91,18.91,4600.0,18.98,18.99,18.91,18.91,4600.0
2010-08-12 12:05:00,18.91,18.92,18.9,18.9,6800.0,18.91,18.92,18.9,18.9,6800.0
2010-08-12 12:10:00,18.91,18.91,18.86,18.86,9200.0,18.91,18.91,18.86,18.86,9200.0
2010-08-12 12:15:00,18.88,18.92,18.88,18.92,4400.0,18.88,18.92,18.88,18.92,4400.0
2010-08-12 12:20:00,18.93,18.93,18.9,18.91,3200.0,18.93,18.93,18.9,18.91,3200.0
2010-08-12 12:25:00,18.91,18.93,18.9,18.9,1200.0,18.91,18.93,18.9,18.9,1200.0
2010-08-12 12:30:00,18.9,18.95,18.89,18.93,14000.0,18.9,18.95,18.89,18.93,14000.0
2010-08-12 12:35:00,18.94,18.96,18.94,18.95,2600.0,18.94,18.96,18.94,18.95,2600.0
2010-08-12 12:40:00,18.94,18.98,18.94,18.97,1600.0,18.94,18.98,18.94,18.97,1600.0
2010-08-12 12:45:00,18.97,18.99,18.97,18.98,5600.0,18.97,18.99,18.97,18.98,5600.0
2010-08-12 12:50:00,18.97,19.0,18.97,19.0,9600.0,18.97,19.0,18.97,19.0,9600.0
2010-08-12 12:55:00,19.0,19.02,18.99,19.0,21600.0,19.0,19.02,18.99,19.0,21600.0
2010-08-12 13:00:00,19.0,19.02,19.0,19.02,2000.0,19.0,19.02,19.0,19.02,2000.0
2010-08-12 13:05:00,19.0,19.0,18.99,19.0,6600.0,19.0,19.0,18.99,19.0,6600.0
2010-08-12 13:10:00,19.0,19.02,19.0,19.0,4800.0,19.0,19.02,19.0,19.0,4800.0
2010-08-12 13:15:00,19.0,19.0,18.99,19.0,5000.0,19.0,19.0,18.99,19.0,5000.0
2010-08-12 13:20:00,19.0,19.02,18.97,18.97,8600.0,19.0,19.02,18.97,18.97,8600.0
2010-08-12 13:25:00,18.97,18.97,18.96,18.97,7400.0,18.97,18.97,18.96,18.97,7400.0
2010-08-12 13:30:00,18.98,18.98,18.96,18.98,10000.0,18.98,18.98,18.96,18.98,10000.0
2010-08-12 13:35:00,19.0,19.0,18.96,18.96,1400.0,19.0,19.0,18.96,18.96,1400.0
2010-08-12 13:40:00,18.96,18.96,18.93,18.93,3200.0,18.96,18.96,18.93,18.93,3200.0
2010-08-12 13:45:00,18.93,18.93,18.88,18.89,2200.0,18.93,18.93,18.88,18.89,2200.0
2010-08-12 13:50:00,18.9,18.95,18.9,18.92,6800.0,18.9,18.95,18.9,18.92,6800.0
2010-08-12 13:55:00,18.9,18.93,18.9,18.93,2600.0,18.9,18.93,18.9,18.93,2600.0
2010-08-12 14:00:00,18.93,18.95,18.92,18.95,10200.0,18.93,18.95,18.92,18.95,10200.0
2010-08-12 14:05:00,18.95,19.0,18.95,19.0,4600.0,18.95,19.0,18.95,19.0,4600.0
2010-08-12 14:10:00,19.0,19.0,18.99,18.99,7000.0,19.0,19.0,18.99,18.99,7000.0
2010-08-12 14:15:00,19.0,19.0,18.98,18.98,7000.0,19.0,19.0,18.98,18.98,7000.0
2010-08-12 14:20:00,18.99,19.0,18.98,18.99,11200.0,18.99,19.0,18.98,18.99,11200.0
2010-08-12 14:25:00,18.98,19.05,18.98,19.05,15800.0,18.98,19.05,18.98,19.05,15800.0
2010-08-12 14:30:00,19.04,19.04,19.02,19.02,4000.0,19.04,19.04,19.02,19.02,4000.0
2010-08-12 14:35:00,19.01,19.01,18.95,18.95,13800.0,19.01,19.01,18.95,18.95,13800.0
2010-08-12 14:40:00,18.96,19.0,18.95,19.0,6200.0,18.96,19.0,18.95,19.0,6200.0
2010-08-12 14:45:00,18.99,19.01,18.99,19.0,14200.0,18.99,19.01,18.99,19.0,14200.0
2010-08-12 14:50:00,19.0,19.02,18.99,19.02,10000.0,19.0,19.02,18.99,19.02,10000.0
2010-08-12 14:55:00,19.04,19.04,19.02,19.02,2200.0,19.04,19.04,19.02,19.02,2200.0
2010-08-12 15:00:00,19.04,19.1,19.04,19.1,11200.0,19.04,19.1,19.04,19.1,11200.0
2010-08-12 15:05:00,19.1,19.11,19.09,19.11,5600.0,19.1,19.11,19.09,19.11,5600.0
2010-08-12 15:10:00,19.11,19.15,19.1,19.1,8000.0,19.11,19.15,19.1,19.1,8000.0
2010-08-12 15:15:00,19.11,19.12,19.08,19.08,6200.0,19.11,19.12,19.08,19.08,6200.0
2010-08-12 15:20:00,19.08,19.14,19.08,19.14,13600.0,19.08,19.14,19.08,19.14,13600.0
2010-08-12 15:25:00,19.14,19.14,19.07,19.09,6000.0,19.14,19.14,19.07,19.09,6000.0
2010-08-12 15:30:00,19.1,19.13,19.08,19.11,15400.0,19.1,19.13,19.08,19.11,15400.0
2010-08-12 15:35:00,19.11,19.11,19.07,19.08,5600.0,19.11,19.11,19.07,19.08,5600.0
2010-08-12 15:40:00,19.09,19.09,19.0,19.05,17400.0,19.09,19.09,19.0,19.05,17400.0
2010-08-12 15:45:00,19.05,19.06,19.0,19.03,9600.0,19.05,19.06,19.0,19.03,9600.0
2010-08-12 15:50:00,19.04,19.04,19.01,19.03,15400.0,19.04,19.04,19.01,19.03,15400.0
2010-08-12 15:55:00,19.03,19.08,19.03,19.07,20400.0,19.03,19.08,19.03,19.07,20400.0
2010-08-13 09:30:00,19.05,19.27,19.05,19.14,18400.0,19.05,19.27,19.05,19.14,18400.0
2010-08-13 09:35:00,19.16,19.2,19.15,19.15,2600.0,19.16,19.2,19.15,19.15,2600.0
2010-08-13 09:40:00,19.16,19.16,19.02,19.02,11400.0,19.16,19.16,19.02,19.02,11400.0
2010-08-13 09:45:00,19.04,19.05,19.03,19.05,2800.0,19.04,19.05,19.03,19.05,2800.0
2010-08-13 09:50:00,19.07,19.12,19.07,19.12,4000.0,19.07,19.12,19.07,19.12,4000.0
2010-08-13 09:55:00,19.12,19.25,19.12,19.25,9400.0,19.12,19.25,19.12,19.25,9400.0
2010-08-13 10:00:00,19.25,19.25,19.1,19.2,13400.0,19.25,19.25,19.1,19.2,13400.0
2010-08-13 10:05:00,19.22,19.22,19.18,19.21,3800.0,19.22,19.22,19.18,19.21,3800.0
2010-08-13 10:10:00,19.21,19.23,19.17,19.17,4400.0,19.21,19.23,19.17,19.17,4400.0
2010-08-13 10:15:00,19.14,19.19,18.91,18.93,44000.0,19.14,19.19,18.91,18.93,44000.0
2010-08-13 10:20:00,18.92,18.98,18.89,18.94,7000.0,18.92,18.98,18.89,18.94,7000.0
2010-08-13 10:25:00,18.96,19.02,18.96,18.99,2000.0,18.96,19.02,18.96,18.99,2000.0
2010-08-13 10:30:00,18.98,18.99,18.93,18.95,14800.0,18.98,18.99,18.93,18.95,14800.0
2010-08-13 10:35:00,18.98,19.06,18.98,19.05,4000.0,18.98,19.06,18.98,19.05,4000.0
2010-08-13 10:40:00,19.04,19.05,18.99,18.99,4400.0,19.04,19.05,18.99,18.99,4400.0
2010-08-13 10:45:00,18.97,18.99,18.95,18.95,3800.0,18.97,18.99,18.95,18.95,3800.0
2010-08-13 10:50:00,18.96,18.97,18.93,18.93,2600.0,18.96,18.97,18.93,18.93,2600.0
2010-08-13 10:55:00,18.93,19.04,18.93,19.02,3400.0,18.93,19.04,18.93,19.02,3400.0
2010-08-13 11:00:00,19.01,19.02,18.99,19.0,5200.0,19.01,19.02,18.99,19.0,5200.0
2010-08-13 11:05:00,18.99,19.02,18.98,18.98,5800.0,18.99,19.02,18.98,18.98,5800.0
2010-08-13 11:10:00,18.97,18.97,18.93,18.95,8000.0,18.97,18.97,18.93,18.95,8000.0
2010-08-13 11:15:00,18.94,18.99,18.93,18.98,5200.0,18.94,18.99,18.93,18.98,5200.0
2010-08-13 11:20:00,18.95,18.98,18.93,18.93,3400.0,18.95,18.98,18.93,18.93,3400.0
2010-08-13 11:25:00,18.93,18.93,18.92,18.92,2000.0,18.93,18.93,18.92,18.92,2000.0
2010-08-13 11:30:00,18.96,18.99,18.95,18.99,6600.0,18.96,18.99,18.95,18.99,6600.0
2010-08-13 11:35:00,18.99,18.99,18.95,18.97,3800.0,18.99,18.99,18.95,18.97,3800.0
2010-08-13 11:40:00,18.96,18.99,18.95,18.99,4200.0,18.96,18.99,18.95,18.99,4200.0
2010-08-13 11:45:00,18.97,18.99,18.97,18.97,2000.0,18.97,18.99,18.97,18.97,2000.0
2010-08-13 11:50:00,18.97,18.99,18.96,18.99,3200.0,18.97,18.99,18.96,18.99,3200.0
2010-08-13 11:55:00,19.02,19.04,19.02,19.02,1600.0,19.02,19.04,19.02,19.02,1600.0
2010-08-13 12:00:00,19.02,19.04,19.01,19.04,6200.0,19.02,19.04,19.01,19.04,6200.0
2010-08-13 12:05:00,19.04,19.07,19.04,19.07,2400.0,19.04,19.07,19.04,19.07,2400.0
2010-08-13 12:10:00,19.08,19.08,19.03,19.03,4200.0,19.08,19.08,19.03,19.03,4200.0
2010-08-13 12:15:00,19.04,19.08,19.04,19.07,3800.0,19.04,19.08,19.04,19.07,3800.0
2010-08-13 12:20:00,19.07,19.11,19.07,19.1,5400.0,19.07,19.11,19.07,19.1,5400.0
2010-08-13 12:25:00,19.08,19.1,19.08,19.09,800.0,19.08,19.1,19.08,19.09,800.0
2010-08-13 12:30:00,19.1,19.11,19.1,19.11,6600.0,19.1,19.11,19.1,19.11,6600.0
2010-08-13 12:35:00,19.1,19.11,19.1,19.11,11600.0,19.1,19.11,19.1,19.11,11600.0
2010-08-13 12:40:00,19.14,19.14,19.12,19.13,3800.0,19.14,19.14,19.12,19.13,3800.0
2010-08-13 12:45:00,19.13,19.14,19.13,19.14,3200.0,19.13,19.14,19.13,19.14,3200.0
2010-08-13 12:50:00,19.14,19.15,19.12,19.12,6200.0,19.14,19.15,19.12,19.12,6200.0
2010-08-13 12:55:00,19.12,19.14,19.12,19.14,1200.0,19.12,19.14,19.12,19.14,1200.0
2010-08-13 13:00:00,19.15,19.15,19.12,19.13,1400.0,19.15,19.15,19.12,19.13,1400.0
2010-08-13 13:05:00,19.12,19.12,19.11,19.11,5800.0,19.12,19.12,19.11,19.11,5800.0
2010-08-13 13:10:00,19.11,19.12,19.11,19.11,1800.0,19.11,19.12,19.11,19.11,1800.0
2010-08-13 13:15:00,19.15,19.15,19.13,19.15,3000.0,19.15,19.15,19.13,19.15,3000.0
2010-08-13 13:20:00,19.14,19.14,19.11,19.11,2200.0,19.14,19.14,19.11,19.11,2200.0
2010-08-13 13:25:00,19.11,19.11,19.1,19.11,4000.0,19.11,19.11,19.1,19.11,4000.0
2010-08-13 13:30:00,19.11,19.11,19.11,19.11,200.0,19.11,19.11,19.11,19.11,200.0
2010-08-13 13:35:00,19.1,19.1,19.08,19.09,4000.0,19.1,19.1,19.08,19.09,4000.0
2010-08-13 13:40:00,19.11,19.13,19.09,19.09,3600.0,19.11,19.13,19.09,19.09,3600.0
2010-08-13 13:45:00,19.1,19.11,19.08,19.1,3000.0,19.1,19.11,19.08,19.1,3000.0
2010-08-13 13:50:00,19.1,19.1,19.08,19.08,3000.0,19.1,19.1,19.08,19.08,3000.0
2010-08-13 13:55:00,19.08,19.08,19.06,19.08,5800.0,19.08,19.08,19.06,19.08,5800.0
2010-08-13 14:00:00,19.08,19.11,19.02,19.04,8200.0,19.08,19.11,19.02,19.04,8200.0
2010-08-13 14:05:00,19.05,19.05,19.02,19.05,2600.0,19.05,19.05,19.02,19.05,2600.0
2010-08-13 14:10:00,19.02,19.05,19.01,19.04,16400.0,19.02,19.05,19.01,19.04,16400.0
2010-08-13 14:15:00,19.02,19.02,19.0,19.0,2000.0,19.02,19.02,19.0,19.0,2000.0
2010-08-13 14:20:00,19.01,19.04,19.0,19.04,6600.0,19.01,19.04,19.0,19.04,6600.0
2010-08-13 14:25:00,19.03,19.04,19.02,19.02,1600.0,19.03,19.04,19.02,19.02,1600.0
2010-08-13 14:30:00,19.03,19.11,19.01,19.03,12000.0,19.03,19.11,19.01,19.03,12000.0
2010-08-13 14:35:00,19.04,19.04,19.01,19.02,2000.0,19.04,19.04,19.01,19.02,2000.0
2010-08-13 14:40:00,19.02,19.03,19.02,19.02,1600.0,19.02,19.03,19.02,19.02,1600.0
2010-08-13 14:45:00,19.03,19.03,18.99,18.99,8800.0,19.03,19.03,18.99,18.99,8800.0
2010-08-13 14:50:00,19.0,19.02,18.98,18.98,7800.0,19.0,19.02,18.98,18.98,7800.0
2010-08-13 14:55:00,18.98,19.0,18.96,19.0,3000.0,18.98,19.0,18.96,19.0,3000.0
2010-08-13 15:00:00,19.01,19.04,19.01,19.04,9400.0,19.01,19.04,19.01,19.04,9400.0
2010-08-13 15:05:00,19.05,19.05,19.03,19.05,9400.0,19.05,19.05,19.03,19.05,9400.0
2010-08-13 15:10:00,19.04,19.05,19.0,19.0,7400.0,19.04,19.05,19.0,19.0,7400.0
2010-08-13 15:15:00,19.0,19.0,19.0,19.0,2400.0,19.0,19.0,19.0,19.0,2400.0
2010-08-13 15:20:00,19.04,19.1,19.04,19.06,12400.0,19.04,19.1,19.04,19.06,12400.0
2010-08-13 15:25:00,19.06,19.07,19.03,19.04,9000.0,19.06,19.07,19.03,19.04,9000.0
2010-08-13 15:30:00,19.02,19.02,18.99,19.0,13400.0,19.02,19.02,18.99,19.0,13400.0
2010-08-13 15:35:00,19.0,19.02,18.97,19.02,14600.0,19.0,19.02,18.97,19.02,14600.0
2010-08-13 15:40:00,19.01,19.06,18.98,19.0,15000.0,19.01,19.06,18.98,19.0,15000.0
2010-08-13 15:45:00,19.0,19.0,18.93,18.96,11000.0,19.0,19.0,18.93,18.96,11000.0
2010-08-13 15:50:00,18.96,18.97,18.91,18.96,25800.0,18.96,18.97,18.91,18.96,25800.0
2010-08-13 15:55:00,18.96,18.96,18.89,18.91,25000.0,18.96,18.96,18.89,18.91,25000.0
2010-08-16 09:30:00,18.78,18.78,18.61,18.74,10000.0,18.78,18.78,18.61,18.74,10000.0
2010-08-16 09:35:00,18.7,18.77,18.7,18.75,4400.0,18.7,18.77,18.7,18.75,4400.0
2010-08-16 09:40:00,18.81,18.82,18.8,18.8,3000.0,18.81,18.82,18.8,18.8,3000.0
2010-08-16 09:45:00,18.83,18.92,18.8,18.92,4400.0,18.83,18.92,18.8,18.92,4400.0
2010-08-16 09:50:00,18.93,18.94,18.86,18.92,13200.0,18.93,18.94,18.86,18.92,13200.0
2010-08-16 09:55:00,18.92,18.95,18.91,18.95,11800.0,18.92,18.95,18.91,18.95,11800.0
2010-08-16 10:00:00,18.96,18.99,18.94,18.99,5600.0,18.96,18.99,18.94,18.99,5600.0
2010-08-16 10:05:00,19.0,19.21,19.0,19.17,27000.0,19.0,19.21,19.0,19.17,27000.0
2010-08-16 10:10:00,19.18,19.2,19.18,19.19,7200.0,19.18,19.2,19.18,19.19,7200.0
2010-08-16 10:15:00,19.2,19.21,19.15,19.16,4200.0,19.2,19.21,19.15,19.16,4200.0
2010-08-16 10:20:00,19.15,19.18,19.14,19.16,6400.0,19.15,19.18,19.14,19.16,6400.0
2010-08-16 10:25:00,19.18,19.18,19.09,19.1,10000.0,19.18,19.18,19.09,19.1,10000.0
2010-08-16 10:30:00,19.1,19.18,19.1,19.11,8800.0,19.1,19.18,19.1,19.11,8800.0
2010-08-16 10:35:00,19.14,19.23,19.13,19.23,12200.0,19.14,19.23,19.13,19.23,12200.0
2010-08-16 10:40:00,19.23,19.25,19.21,19.25,19800.0,19.23,19.25,19.21,19.25,19800.0
2010-08-16 10:45:00,19.25,19.25,19.22,19.25,7600.0,19.25,19.25,19.22,19.25,7600.0
2010-08-16 10:50:00,19.25,19.25,19.22,19.25,14800.0,19.25,19.25,19.22,19.25,14800.0
2010-08-16 10:55:00,19.25,19.25,19.19,19.19,12200.0,19.25,19.25,19.19,19.19,12200.0
2010-08-16 11:00:00,19.22,19.22,19.14,19.14,6800.0,19.22,19.22,19.14,19.14,6800.0
2010-08-16 11:05:00,19.13,19.15,19.1,19.1,7600.0,19.13,19.15,19.1,19.1,7600.0
2010-08-16 11:10:00,19.1,19.1,19.03,19.08,12200.0,19.1,19.1,19.03,19.08,12200.0
2010-08-16 11:15:00,19.09,19.09,18.97,19.0,20600.0,19.09,19.09,18.97,19.0,20600.0
2010-08-16 11:20:00,19.0,19.04,19.0,19.03,11400.0,19.0,19.04,19.0,19.03,11400.0
2010-08-16 11:25:00,19.04,19.06,19.03,19.05,10000.0,19.04,19.06,19.03,19.05,10000.0
2010-08-16 11:30:00,19.04,19.09,19.02,19.09,6400.0,19.04,19.09,19.02,19.09,6400.0
2010-08-16 11:35:00,19.1,19.14,19.07,19.14,2600.0,19.1,19.14,19.07,19.14,2600.0
2010-08-16 11:40:00,19.11,19.11,19.09,19.09,2000.0,19.11,19.11,19.09,19.09,2000.0
2010-08-16 11:45:00,19.07,19.07,19.03,19.05,2400.0,19.07,19.07,19.03,19.05,2400.0
2010-08-16 11:50:00,19.04,19.07,19.03,19.06,4800.0,19.04,19.07,19.03,19.06,4800.0
2010-08-16 11:55:00,19.05,19.05,19.04,19.04,600.0,19.05,19.05,19.04,19.04,600.0
2010-08-16 12:00:00,19.04,19.06,19.03,19.05,2800.0,19.04,19.06,19.03,19.05,2800.0
2010-08-16 12:05:00,19.06,19.11,19.04,19.11,3800.0,19.06,19.11,19.04,19.11,3800.0
2010-08-16 12:10:00,19.13,19.13,19.11,19.11,2000.0,19.13,19.13,19.11,19.11,2000.0
2010-08-16 12:15:00,19.11,19.18,19.09,19.11,15400.0,19.11,19.18,19.09,19.11,15400.0
2010-08-16 12:20:00,19.11,19.11,19.07,19.09,12600.0,19.11,19.11,19.07,19.09,12600.0
2010-08-16 12:25:00,19.1,19.11,19.09,19.11,2000.0,19.1,19.11,19.09,19.11,2000.0
2010-08-16 12:30:00,19.16,19.23,19.14,19.21,21000.0,19.16,19.23,19.14,19.21,21000.0
2010-08-16 12:35:00,19.19,19.22,19.18,19.18,3000.0,19.19,19.22,19.18,19.18,3000.0
2010-08-16 12:40:00,19.2,19.2,19.15,19.15,3400.0,19.2,19.2,19.15,19.15,3400.0
2010-08-16 12:45:00,19.16,19.17,19.16,19.16,2200.0,19.16,19.17,19.16,19.16,2200.0
2010-08-16 12:50:00,19.16,19.16,19.12,19.12,2800.0,19.16,19.16,19.12,19.12,2800.0
2010-08-16 12:55:00,19.11,19.22,19.08,19.18,23400.0,19.11,19.22,19.08,19.18,23400.0
2010-08-16 13:00:00,19.17,19.18,19.14,19.14,4800.0,19.17,19.18,19.14,19.14,4800.0
2010-08-16 13:05:00,19.13,19.14,19.09,19.11,9600.0,19.13,19.14,19.09,19.11,9600.0
2010-08-16 13:10:00,19.11,19.12,19.11,19.12,1200.0,19.11,19.12,19.11,19.12,1200.0
2010-08-16 13:15:00,19.13,19.14,19.11,19.13,1800.0,19.13,19.14,19.11,19.13,1800.0
2010-08-16 13:20:00,19.11,19.11,19.08,19.08,2400.0,19.11,19.11,19.08,19.08,2400.0
2010-08-16 13:25:00,19.09,19.14,19.08,19.12,1800.0,19.09,19.14,19.08,19.12,1800.0
2010-08-16 13:30:00,19.1,19.1,19.07,19.07,1200.0,19.1,19.1,19.07,19.07,1200.0
2010-08-16 13:35:00,19.07,19.07,19.05,19.05,2800.0,19.07,19.07,19.05,19.05,2800.0
2010-08-16 13:40:00,19.05,19.08,19.04,19.06,5000.0,19.05,19.08,19.04,19.06,5000.0
2010-08-16 13:45:00,19.04,19.09,19.03,19.09,3000.0,19.04,19.09,19.03,19.09,3000.0
2010-08-16 13:50:00,19.05,19.06,19.02,19.03,5000.0,19.05,19.06,19.02,19.03,5000.0
2010-08-16 13:55:00,19.03,19.07,19.0,19.05,14600.0,19.03,19.07,19.0,19.05,14600.0
2010-08-16 14:00:00,19.08,19.1,19.06,19.06,11000.0,19.08,19.1,19.06,19.06,11000.0
2010-08-16 14:05:00,19.05,19.05,18.99,18.99,4000.0,19.05,19.05,18.99,18.99,4000.0
2010-08-16 14:10:00,18.99,18.99,18.94,18.95,5800.0,18.99,18.99,18.94,18.95,5800.0
2010-08-16 14:15:00,18.96,18.98,18.96,18.98,2000.0,18.96,18.98,18.96,18.98,2000.0
2010-08-16 14:20:00,18.97,18.97,18.97,18.97,800.0,18.97,18.97,18.97,18.97,800.0
2010-08-16 14:25:00,18.94,19.0,18.94,18.99,3800.0,18.94,19.0,18.94,18.99,3800.0
2010-08-16 14:30:00,19.01,19.01,18.97,18.97,1800.0,19.01,19.01,18.97,18.97,1800.0
2010-08-16 14:35:00,18.96,18.98,18.92,18.96,6600.0,18.96,18.98,18.92,18.96,6600.0
2010-08-16 14:40:00,18.96,18.97,18.9,18.93,3000.0,18.96,18.97,18.9,18.93,3000.0
2010-08-16 14:45:00,18.92,18.95,18.92,18.94,5800.0,18.92,18.95,18.92,18.94,5800.0
2010-08-16 14:50:00,18.94,18.94,18.88,18.88,3400.0,18.94,18.94,18.88,18.88,3400.0
2010-08-16 14:55:00,18.91,18.91,18.88,18.88,1200.0,18.91,18.91,18.88,18.88,1200.0
2010-08-16 15:00:00,18.88,18.91,18.88,18.9,2800.0,18.88,18.91,18.88,18.9,2800.0
2010-08-16 15:05:00,18.9,18.92,18.89,18.91,4400.0,18.9,18.92,18.89,18.91,4400.0
2010-08-16 15:10:00,18.89,18.92,18.88,18.92,13200.0,18.89,18.92,18.88,18.92,13200.0
2010-08-16 15:15:00,18.91,18.95,18.9,18.92,14200.0,18.91,18.95,18.9,18.92,14200.0
2010-08-16 15:20:00,18.93,18.95,18.92,18.93,6600.0,18.93,18.95,18.92,18.93,6600.0
2010-08-16 15:25:00,18.95,18.96,18.92,18.96,11000.0,18.95,18.96,18.92,18.96,11000.0
2010-08-16 15:30:00,18.96,19.0,18.96,18.96,20000.0,18.96,19.0,18.96,18.96,20000.0
2010-08-16 15:35:00,18.97,19.01,18.97,19.0,14800.0,18.97,19.01,18.97,19.0,14800.0
2010-08-16 15:40:00,19.0,19.04,18.96,19.03,17000.0,19.0,19.04,18.96,19.03,17000.0
2010-08-16 15:45:00,19.04,19.09,19.03,19.08,20400.0,19.04,19.09,19.03,19.08,20400.0
2010-08-16 15:50:00,19.09,19.11,19.06,19.1,23600.0,19.09,19.11,19.06,19.1,23600.0
2010-08-16 15:55:00,19.1,19.12,19.09,19.11,30200.0,19.1,19.12,19.09,19.11,30200.0
2010-08-17 09:30:00,19.3,19.47,19.29,19.37,9200.0,19.3,19.47,19.29,19.37,9200.0
2010-08-17 09:35:00,19.45,19.46,19.35,19.41,12200.0,19.45,19.46,19.35,19.41,12200.0
2010-08-17 09:40:00,19.38,19.39,19.35,19.39,7200.0,19.38,19.39,19.35,19.39,7200.0
2010-08-17 09:45:00,19.36,19.4,19.36,19.4,4400.0,19.36,19.4,19.36,19.4,4400.0
2010-08-17 09:50:00,19.4,19.45,19.4,19.43,9200.0,19.4,19.45,19.4,19.43,9200.0
2010-08-17 09:55:00,19.45,19.45,19.39,19.45,9000.0,19.45,19.45,19.39,19.45,9000.0
2010-08-17 10:00:00,19.45,19.55,19.45,19.54,16800.0,19.45,19.55,19.45,19.54,16800.0
2010-08-17 10:05:00,19.54,19.55,19.52,19.52,7400.0,19.54,19.55,19.52,19.52,7400.0
2010-08-17 10:10:00,19.54,19.6,19.52,19.52,16200.0,19.54,19.6,19.52,19.52,16200.0
2010-08-17 10:15:00,19.52,19.53,19.5,19.5,6800.0,19.52,19.53,19.5,19.5,6800.0
2010-08-17 10:20:00,19.5,19.5,19.48,19.48,1600.0,19.5,19.5,19.48,19.48,1600.0
2010-08-17 10:25:00,19.49,19.49,19.47,19.49,1600.0,19.49,19.49,19.47,19.49,1600.0
2010-08-17 10:30:00,19.5,19.5,19.47,19.47,3200.0,19.5,19.5,19.47,19.47,3200.0
2010-08-17 10:35:00,19.48,19.49,19.45,19.49,3600.0,19.48,19.49,19.45,19.49,3600.0
2010-08-17 10:40:00,19.48,19.5,19.48,19.5,3600.0,19.48,19.5,19.48,19.5,3600.0
2010-08-17 10:45:00,19.5,19.5,19.49,19.5,18600.0,19.5,19.5,19.49,19.5,18600.0
2010-08-17 10:50:00,19.5,19.58,19.5,19.58,4000.0,19.5,19.58,19.5,19.58,4000.0
2010-08-17 10:55:00,19.58,19.63,19.58,19.61,16600.0,19.58,19.63,19.58,19.61,16600.0
2010-08-17 11:00:00,19.61,19.68,19.61,19.61,16400.0,19.61,19.68,19.61,19.61,16400.0
2010-08-17 11:05:00,19.63,19.71,19.63,19.7,22400.0,19.63,19.71,19.63,19.7,22400.0
2010-08-17 11:10:00,19.71,19.75,19.7,19.74,11200.0,19.71,19.75,19.7,19.74,11200.0
2010-08-17 11:15:00,19.74,19.75,19.7,19.72,13800.0,19.74,19.75,19.7,19.72,13800.0
2010-08-17 11:20:00,19.73,19.75,19.7,19.7,16600.0,19.73,19.75,19.7,19.7,16600.0
2010-08-17 11:25:00,19.66,19.68,19.58,19.6,10200.0,19.66,19.68,19.58,19.6,10200.0
2010-08-17 11:30:00,19.62,19.67,19.62,19.65,4200.0,19.62,19.67,19.62,19.65,4200.0
2010-08-17 11:35:00,19.63,19.68,19.63,19.66,6400.0,19.63,19.68,19.63,19.66,6400.0
2010-08-17 11:40:00,19.65,19.66,19.59,19.59,2400.0,19.65,19.66,19.59,19.59,2400.0
2010-08-17 11:45:00,19.61,19.61,19.54,19.59,21800.0,19.61,19.61,19.54,19.59,21800.0
2010-08-17 11:50:00,19.6,19.67,19.6,19.64,2400.0,19.6,19.67,19.6,19.64,2400.0
2010-08-17 11:55:00,19.64,19.64,19.64,19.64,800.0,19.64,19.64,19.64,19.64,800.0
2010-08-17 12:00:00,19.63,19.63,19.58,19.58,3400.0,19.63,19.63,19.58,19.58,3400.0
2010-08-17 12:05:00,19.59,19.59,19.52,19.52,11400.0,19.59,19.59,19.52,19.52,11400.0
2010-08-17 12:10:00,19.52,19.55,19.52,19.55,1400.0,19.52,19.55,19.52,19.55,1400.0
2010-08-17 12:15:00,19.53,19.54,19.49,19.5,12200.0,19.53,19.54,19.49,19.5,12200.0
2010-08-17 12:20:00,19.5,19.5,19.42,19.42,8000.0,19.5,19.5,19.42,19.42,8000.0
2010-08-17 12:25:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2010-08-17 12:30:00,19.44,19.46,19.42,19.46,6400.0,19.44,19.46,19.42,19.46,6400.0
2010-08-17 12:35:00,19.47,19.49,19.46,19.46,1200.0,19.47,19.49,19.46,19.46,1200.0
2010-08-17 12:40:00,19.49,19.49,19.49,19.49,200.0,19.49,19.49,19.49,19.49,200.0
2010-08-17 12:45:00,19.47,19.47,19.45,19.47,3800.0,19.47,19.47,19.45,19.47,3800.0
2010-08-17 12:50:00,19.48,19.5,19.48,19.5,800.0,19.48,19.5,19.48,19.5,800.0
2010-08-17 12:55:00,19.48,19.5,19.48,19.48,1200.0,19.48,19.5,19.48,19.48,1200.0
2010-08-17 13:00:00,19.47,19.47,19.46,19.46,1200.0,19.47,19.47,19.46,19.46,1200.0
2010-08-17 13:05:00,19.47,19.5,19.46,19.49,3400.0,19.47,19.5,19.46,19.49,3400.0
2010-08-17 13:10:00,19.49,19.55,19.48,19.54,7400.0,19.49,19.55,19.48,19.54,7400.0
2010-08-17 13:15:00,19.55,19.67,19.55,19.65,23000.0,19.55,19.67,19.55,19.65,23000.0
2010-08-17 13:20:00,19.66,19.73,19.66,19.71,25400.0,19.66,19.73,19.66,19.71,25400.0
2010-08-17 13:25:00,19.71,19.73,19.7,19.71,10600.0,19.71,19.73,19.7,19.71,10600.0
2010-08-17 13:30:00,19.71,19.72,19.71,19.71,3200.0,19.71,19.72,19.71,19.71,3200.0
2010-08-17 13:35:00,19.72,19.72,19.71,19.71,1800.0,19.72,19.72,19.71,19.71,1800.0
2010-08-17 13:40:00,19.71,19.72,19.69,19.71,8200.0,19.71,19.72,19.69,19.71,8200.0
2010-08-17 13:45:00,19.72,19.72,19.71,19.71,6400.0,19.72,19.72,19.71,19.71,6400.0
2010-08-17 13:50:00,19.71,19.72,19.65,19.65,7200.0,19.71,19.72,19.65,19.65,7200.0
2010-08-17 13:55:00,19.65,19.7,19.63,19.68,6400.0,19.65,19.7,19.63,19.68,6400.0
2010-08-17 14:00:00,19.7,19.7,19.68,19.7,4400.0,19.7,19.7,19.68,19.7,4400.0
2010-08-17 14:05:00,19.71,19.71,19.68,19.68,3600.0,19.71,19.71,19.68,19.68,3600.0
2010-08-17 14:10:00,19.68,19.68,19.61,19.61,24200.0,19.68,19.68,19.61,19.61,24200.0
2010-08-17 14:15:00,19.61,19.72,19.6,19.69,10800.0,19.61,19.72,19.6,19.69,10800.0
2010-08-17 14:20:00,19.71,19.73,19.68,19.73,7000.0,19.71,19.73,19.68,19.73,7000.0
2010-08-17 14:25:00,19.73,19.73,19.68,19.69,4800.0,19.73,19.73,19.68,19.69,4800.0
2010-08-17 14:30:00,19.7,19.72,19.68,19.68,8000.0,19.7,19.72,19.68,19.68,8000.0
2010-08-17 14:35:00,19.66,19.68,19.64,19.66,7000.0,19.66,19.68,19.64,19.66,7000.0
2010-08-17 14:40:00,19.67,19.68,19.66,19.67,4200.0,19.67,19.68,19.66,19.67,4200.0
2010-08-17 14:45:00,19.68,19.68,19.66,19.68,5000.0,19.68,19.68,19.66,19.68,5000.0
2010-08-17 14:50:00,19.67,19.68,19.66,19.68,7600.0,19.67,19.68,19.66,19.68,7600.0
2010-08-17 14:55:00,19.67,19.68,19.62,19.62,7000.0,19.67,19.68,19.62,19.62,7000.0
2010-08-17 15:00:00,19.65,19.65,19.58,19.63,9000.0,19.65,19.65,19.58,19.63,9000.0
2010-08-17 15:05:00,19.61,19.67,19.6,19.67,5000.0,19.61,19.67,19.6,19.67,5000.0
2010-08-17 15:10:00,19.67,19.69,19.63,19.64,5600.0,19.67,19.69,19.63,19.64,5600.0
2010-08-17 15:15:00,19.64,19.67,19.64,19.67,5200.0,19.64,19.67,19.64,19.67,5200.0
2010-08-17 15:20:00,19.67,19.72,19.67,19.71,7600.0,19.67,19.72,19.67,19.71,7600.0
2010-08-17 15:25:00,19.72,19.73,19.71,19.72,6200.0,19.72,19.73,19.71,19.72,6200.0
2010-08-17 15:30:00,19.72,19.73,19.65,19.66,7000.0,19.72,19.73,19.65,19.66,7000.0
2010-08-17 15:35:00,19.66,19.66,19.57,19.61,34800.0,19.66,19.66,19.57,19.61,34800.0
2010-08-17 15:40:00,19.59,19.61,19.55,19.61,21200.0,19.59,19.61,19.55,19.61,21200.0
2010-08-17 15:45:00,19.61,19.62,19.59,19.6,11000.0,19.61,19.62,19.59,19.6,11000.0
2010-08-17 15:50:00,19.61,19.65,19.61,19.63,35600.0,19.61,19.65,19.61,19.63,35600.0
2010-08-17 15:55:00,19.63,19.65,19.6,19.61,56600.0,19.63,19.65,19.6,19.61,56600.0
2010-08-18 09:30:00,19.74,19.75,19.32,19.43,29800.0,19.74,19.75,19.32,19.43,29800.0
2010-08-18 09:35:00,19.45,19.45,19.37,19.42,13800.0,19.45,19.45,19.37,19.42,13800.0
2010-08-18 09:40:00,19.41,19.42,19.31,19.31,12400.0,19.41,19.42,19.31,19.31,12400.0
2010-08-18 09:45:00,19.31,19.33,19.29,19.29,7000.0,19.31,19.33,19.29,19.29,7000.0
2010-08-18 09:50:00,19.29,19.42,19.26,19.42,9800.0,19.29,19.42,19.26,19.42,9800.0
2010-08-18 09:55:00,19.42,19.52,19.38,19.43,29800.0,19.42,19.52,19.38,19.43,29800.0
2010-08-18 10:00:00,19.46,19.6,19.46,19.6,9200.0,19.46,19.6,19.46,19.6,9200.0
2010-08-18 10:05:00,19.54,19.63,19.54,19.61,18000.0,19.54,19.63,19.54,19.61,18000.0
2010-08-18 10:10:00,19.55,19.59,19.55,19.55,5200.0,19.55,19.59,19.55,19.55,5200.0
2010-08-18 10:15:00,19.55,19.58,19.51,19.52,14200.0,19.55,19.58,19.51,19.52,14200.0
2010-08-18 10:20:00,19.52,19.53,19.45,19.5,16400.0,19.52,19.53,19.45,19.5,16400.0
2010-08-18 10:25:00,19.5,19.5,19.43,19.45,9600.0,19.5,19.5,19.43,19.45,9600.0
2010-08-18 10:30:00,19.46,19.51,19.46,19.51,3800.0,19.46,19.51,19.46,19.51,3800.0
2010-08-18 10:35:00,19.51,19.63,19.51,19.6,12800.0,19.51,19.63,19.51,19.6,12800.0
2010-08-18 10:40:00,19.5,19.57,19.5,19.57,13600.0,19.5,19.57,19.5,19.57,13600.0
2010-08-18 10:45:00,19.55,19.57,19.53,19.56,1000.0,19.55,19.57,19.53,19.56,1000.0
2010-08-18 10:50:00,19.52,19.52,19.48,19.5,1400.0,19.52,19.52,19.48,19.5,1400.0
2010-08-18 10:55:00,19.5,19.54,19.48,19.5,5400.0,19.5,19.54,19.48,19.5,5400.0
2010-08-18 11:00:00,19.54,19.61,19.53,19.59,5400.0,19.54,19.61,19.53,19.59,5400.0
2010-08-18 11:05:00,19.61,19.63,19.58,19.59,34800.0,19.61,19.63,19.58,19.59,34800.0
2010-08-18 11:10:00,19.6,19.62,19.59,19.61,6600.0,19.6,19.62,19.59,19.61,6600.0
2010-08-18 11:15:00,19.6,19.61,19.57,19.57,2200.0,19.6,19.61,19.57,19.57,2200.0
2010-08-18 11:20:00,19.59,19.62,19.59,19.62,2400.0,19.59,19.62,19.59,19.62,2400.0
2010-08-18 11:25:00,19.63,19.63,19.59,19.61,13600.0,19.63,19.63,19.59,19.61,13600.0
2010-08-18 11:30:00,19.62,19.63,19.61,19.63,3000.0,19.62,19.63,19.61,19.63,3000.0
2010-08-18 11:35:00,19.61,19.63,19.6,19.61,5200.0,19.61,19.63,19.6,19.61,5200.0
2010-08-18 11:40:00,19.63,19.66,19.63,19.64,5200.0,19.63,19.66,19.63,19.64,5200.0
2010-08-18 11:45:00,19.65,19.72,19.64,19.72,5800.0,19.65,19.72,19.64,19.72,5800.0
2010-08-18 11:50:00,19.72,19.73,19.7,19.72,16000.0,19.72,19.73,19.7,19.72,16000.0
2010-08-18 11:55:00,19.72,19.73,19.72,19.73,2800.0,19.72,19.73,19.72,19.73,2800.0
2010-08-18 12:00:00,19.71,19.73,19.7,19.71,6800.0,19.71,19.73,19.7,19.71,6800.0
2010-08-18 12:05:00,19.71,19.71,19.65,19.67,3200.0,19.71,19.71,19.65,19.67,3200.0
2010-08-18 12:10:00,19.66,19.68,19.65,19.68,5000.0,19.66,19.68,19.65,19.68,5000.0
2010-08-18 12:15:00,19.66,19.68,19.66,19.68,600.0,19.66,19.68,19.66,19.68,600.0
2010-08-18 12:20:00,19.67,19.72,19.67,19.71,6600.0,19.67,19.72,19.67,19.71,6600.0
2010-08-18 12:25:00,19.68,19.71,19.68,19.71,3800.0,19.68,19.71,19.68,19.71,3800.0
2010-08-18 12:30:00,19.7,19.72,19.68,19.71,11200.0,19.7,19.72,19.68,19.71,11200.0
2010-08-18 12:35:00,19.7,19.72,19.68,19.71,11200.0,19.7,19.72,19.68,19.71,11200.0
2010-08-18 12:40:00,19.71,19.72,19.71,19.71,2800.0,19.71,19.72,19.71,19.71,2800.0
2010-08-18 12:45:00,19.71,19.75,19.71,19.75,22800.0,19.71,19.75,19.71,19.75,22800.0
2010-08-18 12:50:00,19.75,19.86,19.73,19.85,21800.0,19.75,19.86,19.73,19.85,21800.0
2010-08-18 12:55:00,19.86,19.88,19.86,19.86,5800.0,19.86,19.88,19.86,19.86,5800.0
2010-08-18 13:00:00,19.86,19.86,19.79,19.79,3600.0,19.86,19.86,19.79,19.79,3600.0
2010-08-18 13:05:00,19.79,19.84,19.79,19.83,4200.0,19.79,19.84,19.79,19.83,4200.0
2010-08-18 13:10:00,19.81,19.83,19.79,19.8,1800.0,19.81,19.83,19.79,19.8,1800.0
2010-08-18 13:15:00,19.8,19.81,19.8,19.81,2200.0,19.8,19.81,19.8,19.81,2200.0
2010-08-18 13:20:00,19.81,19.86,19.79,19.81,18200.0,19.81,19.86,19.79,19.81,18200.0
2010-08-18 13:25:00,19.82,19.83,19.79,19.81,10200.0,19.82,19.83,19.79,19.81,10200.0
2010-08-18 13:30:00,19.81,19.81,19.79,19.8,1000.0,19.81,19.81,19.79,19.8,1000.0
2010-08-18 13:35:00,19.79,19.81,19.78,19.79,22400.0,19.79,19.81,19.78,19.79,22400.0
2010-08-18 13:40:00,19.78,19.78,19.75,19.75,9200.0,19.78,19.78,19.75,19.75,9200.0
2010-08-18 13:45:00,19.74,19.75,19.74,19.74,1400.0,19.74,19.75,19.74,19.74,1400.0
2010-08-18 13:50:00,19.74,19.74,19.74,19.74,200.0,19.74,19.74,19.74,19.74,200.0
2010-08-18 13:55:00,19.74,19.75,19.74,19.75,4400.0,19.74,19.75,19.74,19.75,4400.0
2010-08-18 14:00:00,19.75,19.76,19.73,19.73,3600.0,19.75,19.76,19.73,19.73,3600.0
2010-08-18 14:05:00,19.72,19.74,19.68,19.72,7800.0,19.72,19.74,19.68,19.72,7800.0
2010-08-18 14:10:00,19.72,19.73,19.7,19.72,1800.0,19.72,19.73,19.7,19.72,1800.0
2010-08-18 14:15:00,19.72,19.73,19.7,19.7,1800.0,19.72,19.73,19.7,19.7,1800.0
2010-08-18 14:20:00,19.72,19.72,19.68,19.68,9600.0,19.72,19.72,19.68,19.68,9600.0
2010-08-18 14:25:00,19.7,19.7,19.68,19.68,3000.0,19.7,19.7,19.68,19.68,3000.0
2010-08-18 14:30:00,19.68,19.68,19.65,19.67,8000.0,19.68,19.68,19.65,19.67,8000.0
2010-08-18 14:35:00,19.66,19.66,19.65,19.66,4400.0,19.66,19.66,19.65,19.66,4400.0
2010-08-18 14:40:00,19.67,19.7,19.67,19.68,5200.0,19.67,19.7,19.67,19.68,5200.0
2010-08-18 14:45:00,19.68,19.68,19.67,19.67,600.0,19.68,19.68,19.67,19.67,600.0
2010-08-18 14:50:00,19.65,19.66,19.61,19.61,5000.0,19.65,19.66,19.61,19.61,5000.0
2010-08-18 14:55:00,19.61,19.63,19.61,19.63,1200.0,19.61,19.63,19.61,19.63,1200.0
2010-08-18 15:00:00,19.65,19.67,19.65,19.65,3200.0,19.65,19.67,19.65,19.65,3200.0
2010-08-18 15:05:00,19.63,19.63,19.59,19.59,3800.0,19.63,19.63,19.59,19.59,3800.0
2010-08-18 15:10:00,19.58,19.59,19.53,19.58,8600.0,19.58,19.59,19.53,19.58,8600.0
2010-08-18 15:15:00,19.58,19.61,19.57,19.57,1800.0,19.58,19.61,19.57,19.57,1800.0
2010-08-18 15:20:00,19.58,19.61,19.54,19.55,11600.0,19.58,19.61,19.54,19.55,11600.0
2010-08-18 15:25:00,19.55,19.55,19.53,19.53,11800.0,19.55,19.55,19.53,19.53,11800.0
2010-08-18 15:30:00,19.54,19.57,19.52,19.53,20600.0,19.54,19.57,19.52,19.53,20600.0
2010-08-18 15:35:00,19.52,19.53,19.46,19.49,22200.0,19.52,19.53,19.46,19.49,22200.0
2010-08-18 15:40:00,19.49,19.5,19.45,19.48,13800.0,19.49,19.5,19.45,19.48,13800.0
2010-08-18 15:45:00,19.48,19.48,19.45,19.46,17200.0,19.48,19.48,19.45,19.46,17200.0
2010-08-18 15:50:00,19.47,19.5,19.45,19.46,21200.0,19.47,19.5,19.45,19.46,21200.0
2010-08-18 15:55:00,19.47,19.54,19.45,19.53,31400.0,19.47,19.54,19.45,19.53,31400.0
2010-08-19 09:30:00,19.28,19.55,19.28,19.47,10400.0,19.28,19.55,19.28,19.47,10400.0
2010-08-19 09:35:00,19.56,19.56,19.47,19.48,7000.0,19.56,19.56,19.47,19.48,7000.0
2010-08-19 09:40:00,19.48,19.55,19.48,19.55,2800.0,19.48,19.55,19.48,19.55,2800.0
2010-08-19 09:45:00,19.55,19.56,19.46,19.46,16800.0,19.55,19.56,19.46,19.46,16800.0
2010-08-19 09:50:00,19.46,19.46,19.39,19.39,3200.0,19.46,19.46,19.39,19.39,3200.0
2010-08-19 09:55:00,19.38,19.41,19.35,19.4,4400.0,19.38,19.41,19.35,19.4,4400.0
2010-08-19 10:00:00,19.35,19.35,19.03,19.07,19600.0,19.35,19.35,19.03,19.07,19600.0
2010-08-19 10:05:00,19.06,19.19,19.03,19.18,8400.0,19.06,19.19,19.03,19.18,8400.0
2010-08-19 10:10:00,19.18,19.32,19.18,19.32,10200.0,19.18,19.32,19.18,19.32,10200.0
2010-08-19 10:15:00,19.34,19.54,19.33,19.54,24600.0,19.34,19.54,19.33,19.54,24600.0
2010-08-19 10:20:00,19.6,19.6,19.45,19.49,17400.0,19.6,19.6,19.45,19.49,17400.0
2010-08-19 10:25:00,19.48,19.48,19.4,19.42,1400.0,19.48,19.48,19.4,19.42,1400.0
2010-08-19 10:30:00,19.4,19.4,19.3,19.32,4200.0,19.4,19.4,19.3,19.32,4200.0
2010-08-19 10:35:00,19.31,19.31,19.2,19.21,13200.0,19.31,19.31,19.2,19.21,13200.0
2010-08-19 10:40:00,19.2,19.2,19.13,19.14,14000.0,19.2,19.2,19.13,19.14,14000.0
2010-08-19 10:45:00,19.15,19.16,19.13,19.16,7400.0,19.15,19.16,19.13,19.16,7400.0
2010-08-19 10:50:00,19.16,19.22,19.15,19.15,7400.0,19.16,19.22,19.15,19.15,7400.0
2010-08-19 10:55:00,19.17,19.17,19.13,19.14,4000.0,19.17,19.17,19.13,19.14,4000.0
2010-08-19 11:00:00,19.13,19.14,19.11,19.11,8000.0,19.13,19.14,19.11,19.11,8000.0
2010-08-19 11:05:00,19.12,19.2,19.11,19.13,13000.0,19.12,19.2,19.11,19.13,13000.0
2010-08-19 11:10:00,19.13,19.16,19.11,19.13,9000.0,19.13,19.16,19.11,19.13,9000.0
2010-08-19 11:15:00,19.11,19.13,19.11,19.11,1600.0,19.11,19.13,19.11,19.11,1600.0
2010-08-19 11:20:00,19.12,19.14,19.11,19.11,3600.0,19.12,19.14,19.11,19.11,3600.0
2010-08-19 11:25:00,19.13,19.14,19.11,19.14,8600.0,19.13,19.14,19.11,19.14,8600.0
2010-08-19 11:30:00,19.15,19.17,19.11,19.13,7800.0,19.15,19.17,19.11,19.13,7800.0
2010-08-19 11:35:00,19.11,19.14,19.07,19.13,29800.0,19.11,19.14,19.07,19.13,29800.0
2010-08-19 11:40:00,19.13,19.13,19.1,19.13,18600.0,19.13,19.13,19.1,19.13,18600.0
2010-08-19 11:45:00,19.11,19.13,19.07,19.07,21800.0,19.11,19.13,19.07,19.07,21800.0
2010-08-19 11:50:00,19.06,19.1,19.05,19.1,8000.0,19.06,19.1,19.05,19.1,8000.0
2010-08-19 11:55:00,19.11,19.13,19.1,19.1,3600.0,19.11,19.13,19.1,19.1,3600.0
2010-08-19 12:00:00,19.09,19.09,19.07,19.07,1000.0,19.09,19.09,19.07,19.07,1000.0
2010-08-19 12:05:00,19.06,19.11,19.06,19.11,4600.0,19.06,19.11,19.06,19.11,4600.0
2010-08-19 12:10:00,19.09,19.09,19.06,19.07,800.0,19.09,19.09,19.06,19.07,800.0
2010-08-19 12:15:00,19.1,19.1,19.07,19.09,12800.0,19.1,19.1,19.07,19.09,12800.0
2010-08-19 12:20:00,19.08,19.08,19.07,19.07,4800.0,19.08,19.08,19.07,19.07,4800.0
2010-08-19 12:25:00,19.08,19.08,19.06,19.07,9000.0,19.08,19.08,19.06,19.07,9000.0
2010-08-19 12:30:00,19.07,19.08,19.06,19.06,4200.0,19.07,19.08,19.06,19.06,4200.0
2010-08-19 12:35:00,19.07,19.07,19.05,19.07,6200.0,19.07,19.07,19.05,19.07,6200.0
2010-08-19 12:40:00,19.07,19.08,19.07,19.07,2400.0,19.07,19.08,19.07,19.07,2400.0
2010-08-19 12:45:00,19.07,19.19,19.07,19.1,14200.0,19.07,19.19,19.07,19.1,14200.0
2010-08-19 12:50:00,19.1,19.14,19.09,19.09,18200.0,19.1,19.14,19.09,19.09,18200.0
2010-08-19 12:55:00,19.09,19.09,19.06,19.07,2200.0,19.09,19.09,19.06,19.07,2200.0
2010-08-19 13:00:00,19.08,19.1,19.05,19.1,11000.0,19.08,19.1,19.05,19.1,11000.0
2010-08-19 13:05:00,19.09,19.09,19.04,19.04,8400.0,19.09,19.09,19.04,19.04,8400.0
2010-08-19 13:10:00,19.04,19.05,19.04,19.05,4600.0,19.04,19.05,19.04,19.05,4600.0
2010-08-19 13:15:00,19.05,19.11,19.04,19.09,24200.0,19.05,19.11,19.04,19.09,24200.0
2010-08-19 13:20:00,19.07,19.08,19.07,19.08,1600.0,19.07,19.08,19.07,19.08,1600.0
2010-08-19 13:25:00,19.08,19.1,19.08,19.1,3200.0,19.08,19.1,19.08,19.1,3200.0
2010-08-19 13:30:00,19.08,19.08,19.07,19.07,2600.0,19.08,19.08,19.07,19.07,2600.0
2010-08-19 13:35:00,19.07,19.08,19.07,19.08,4800.0,19.07,19.08,19.07,19.08,4800.0
2010-08-19 13:40:00,19.07,19.07,19.07,19.07,200.0,19.07,19.07,19.07,19.07,200.0
2010-08-19 13:45:00,19.07,19.07,19.05,19.06,1400.0,19.07,19.07,19.05,19.06,1400.0
2010-08-19 13:50:00,19.06,19.07,19.05,19.07,1800.0,19.06,19.07,19.05,19.07,1800.0
2010-08-19 13:55:00,19.07,19.08,19.0,19.02,12600.0,19.07,19.08,19.0,19.02,12600.0
2010-08-19 14:00:00,19.03,19.03,18.99,18.99,15200.0,19.03,19.03,18.99,18.99,15200.0
2010-08-19 14:05:00,18.98,18.98,18.88,18.88,19000.0,18.98,18.98,18.88,18.88,19000.0
2010-08-19 14:10:00,18.88,18.97,18.88,18.9,13200.0,18.88,18.97,18.88,18.9,13200.0
2010-08-19 14:15:00,18.92,18.93,18.88,18.89,14400.0,18.92,18.93,18.88,18.89,14400.0
2010-08-19 14:20:00,18.9,18.93,18.9,18.93,8000.0,18.9,18.93,18.9,18.93,8000.0
2010-08-19 14:25:00,18.93,18.95,18.93,18.93,5600.0,18.93,18.95,18.93,18.93,5600.0
2010-08-19 14:30:00,18.93,18.96,18.93,18.94,9800.0,18.93,18.96,18.93,18.94,9800.0
2010-08-19 14:35:00,18.94,18.96,18.93,18.94,7000.0,18.94,18.96,18.93,18.94,7000.0
2010-08-19 14:40:00,18.92,18.93,18.9,18.92,9800.0,18.92,18.93,18.9,18.92,9800.0
2010-08-19 14:45:00,18.93,18.93,18.91,18.92,1000.0,18.93,18.93,18.91,18.92,1000.0
2010-08-19 14:50:00,18.91,18.96,18.91,18.95,8400.0,18.91,18.96,18.91,18.95,8400.0
2010-08-19 14:55:00,18.95,18.95,18.92,18.95,11400.0,18.95,18.95,18.92,18.95,11400.0
2010-08-19 15:00:00,18.94,18.94,18.91,18.91,25800.0,18.94,18.94,18.91,18.91,25800.0
2010-08-19 15:05:00,18.91,18.92,18.91,18.92,9200.0,18.91,18.92,18.91,18.92,9200.0
2010-08-19 15:10:00,18.91,18.92,18.91,18.92,11800.0,18.91,18.92,18.91,18.92,11800.0
2010-08-19 15:15:00,18.92,18.96,18.88,18.88,70600.0,18.92,18.96,18.88,18.88,70600.0
2010-08-19 15:20:00,18.88,18.91,18.88,18.91,18800.0,18.88,18.91,18.88,18.91,18800.0
2010-08-19 15:25:00,18.91,18.91,18.87,18.91,15000.0,18.91,18.91,18.87,18.91,15000.0
2010-08-19 15:30:00,18.91,18.96,18.9,18.94,12200.0,18.91,18.96,18.9,18.94,12200.0
2010-08-19 15:35:00,18.93,18.94,18.88,18.89,12600.0,18.93,18.94,18.88,18.89,12600.0
2010-08-19 15:40:00,18.89,18.93,18.88,18.92,17600.0,18.89,18.93,18.88,18.92,17600.0
2010-08-19 15:45:00,18.92,18.92,18.88,18.88,11000.0,18.92,18.92,18.88,18.88,11000.0
2010-08-19 15:50:00,18.88,18.92,18.87,18.92,31400.0,18.88,18.92,18.87,18.92,31400.0
2010-08-19 15:55:00,18.92,18.96,18.88,18.88,57000.0,18.92,18.96,18.88,18.88,57000.0
2010-08-20 09:30:00,18.93,18.93,18.79,18.85,30800.0,18.93,18.93,18.79,18.85,30800.0
2010-08-20 09:35:00,18.85,18.85,18.77,18.77,5800.0,18.85,18.85,18.77,18.77,5800.0
2010-08-20 09:40:00,18.76,18.76,18.74,18.75,6200.0,18.76,18.76,18.74,18.75,6200.0
2010-08-20 09:45:00,18.71,18.72,18.68,18.68,5800.0,18.71,18.72,18.68,18.68,5800.0
2010-08-20 09:50:00,18.71,18.79,18.68,18.75,7000.0,18.71,18.79,18.68,18.75,7000.0
2010-08-20 09:55:00,18.75,18.8,18.74,18.8,5200.0,18.75,18.8,18.74,18.8,5200.0
2010-08-20 10:00:00,18.83,18.83,18.79,18.8,3600.0,18.83,18.83,18.79,18.8,3600.0
2010-08-20 10:05:00,18.81,18.82,18.75,18.75,17000.0,18.81,18.82,18.75,18.75,17000.0
2010-08-20 10:10:00,18.75,18.78,18.74,18.74,17800.0,18.75,18.78,18.74,18.74,17800.0
2010-08-20 10:15:00,18.74,18.77,18.68,18.71,22400.0,18.74,18.77,18.68,18.71,22400.0
2010-08-20 10:20:00,18.68,18.72,18.67,18.72,3200.0,18.68,18.72,18.67,18.72,3200.0
2010-08-20 10:25:00,18.73,18.74,18.69,18.74,7600.0,18.73,18.74,18.69,18.74,7600.0
2010-08-20 10:30:00,18.74,18.78,18.73,18.77,10800.0,18.74,18.78,18.73,18.77,10800.0
2010-08-20 10:35:00,18.78,18.8,18.78,18.78,9400.0,18.78,18.8,18.78,18.78,9400.0
2010-08-20 10:40:00,18.81,18.81,18.79,18.79,2800.0,18.81,18.81,18.79,18.79,2800.0
2010-08-20 10:45:00,18.81,18.81,18.78,18.79,4400.0,18.81,18.81,18.78,18.79,4400.0
2010-08-20 10:50:00,18.8,18.82,18.74,18.76,9800.0,18.8,18.82,18.74,18.76,9800.0
2010-08-20 10:55:00,18.76,18.82,18.76,18.76,4000.0,18.76,18.82,18.76,18.76,4000.0
2010-08-20 11:00:00,18.75,18.79,18.75,18.79,1800.0,18.75,18.79,18.75,18.79,1800.0
2010-08-20 11:05:00,18.78,18.86,18.75,18.86,6200.0,18.78,18.86,18.75,18.86,6200.0
2010-08-20 11:10:00,18.83,18.86,18.77,18.78,4400.0,18.83,18.86,18.77,18.78,4400.0
2010-08-20 11:15:00,18.78,18.78,18.74,18.74,3600.0,18.78,18.78,18.74,18.74,3600.0
2010-08-20 11:20:00,18.75,18.78,18.74,18.74,3800.0,18.75,18.78,18.74,18.74,3800.0
2010-08-20 11:25:00,18.74,18.77,18.74,18.75,9200.0,18.74,18.77,18.74,18.75,9200.0
2010-08-20 11:30:00,18.74,18.74,18.74,18.74,400.0,18.74,18.74,18.74,18.74,400.0
2010-08-20 11:35:00,18.74,18.74,18.68,18.68,6400.0,18.74,18.74,18.68,18.68,6400.0
2010-08-20 11:40:00,18.7,18.72,18.69,18.69,2600.0,18.7,18.72,18.69,18.69,2600.0
2010-08-20 11:45:00,18.7,18.7,18.68,18.68,800.0,18.7,18.7,18.68,18.68,800.0
2010-08-20 11:50:00,18.68,18.7,18.67,18.68,4400.0,18.68,18.7,18.67,18.68,4400.0
2010-08-20 11:55:00,18.68,18.7,18.65,18.68,17200.0,18.68,18.7,18.65,18.68,17200.0
2010-08-20 12:00:00,18.7,18.73,18.68,18.73,2600.0,18.7,18.73,18.68,18.73,2600.0
2010-08-20 12:05:00,18.75,18.75,18.75,18.75,200.0,18.75,18.75,18.75,18.75,200.0
2010-08-20 12:10:00,18.75,18.78,18.73,18.75,4000.0,18.75,18.78,18.73,18.75,4000.0
2010-08-20 12:15:00,18.77,18.77,18.72,18.72,1600.0,18.77,18.77,18.72,18.72,1600.0
2010-08-20 12:20:00,18.75,18.86,18.75,18.86,4000.0,18.75,18.86,18.75,18.86,4000.0
2010-08-20 12:25:00,18.86,18.86,18.78,18.79,5400.0,18.86,18.86,18.78,18.79,5400.0
2010-08-20 12:30:00,18.82,18.82,18.78,18.79,6200.0,18.82,18.82,18.78,18.79,6200.0
2010-08-20 12:35:00,18.78,18.78,18.78,18.78,800.0,18.78,18.78,18.78,18.78,800.0
2010-08-20 12:40:00,18.78,18.78,18.75,18.77,6200.0,18.78,18.78,18.75,18.77,6200.0
2010-08-20 12:45:00,18.77,18.78,18.75,18.75,2800.0,18.77,18.78,18.75,18.75,2800.0
2010-08-20 12:50:00,18.77,18.79,18.77,18.78,2800.0,18.77,18.79,18.77,18.78,2800.0
2010-08-20 12:55:00,18.79,18.84,18.79,18.82,3600.0,18.79,18.84,18.79,18.82,3600.0
2010-08-20 13:00:00,18.83,18.84,18.81,18.84,5200.0,18.83,18.84,18.81,18.84,5200.0
2010-08-20 13:05:00,18.84,18.84,18.82,18.84,1000.0,18.84,18.84,18.82,18.84,1000.0
2010-08-20 13:10:00,18.85,18.85,18.83,18.83,3200.0,18.85,18.85,18.83,18.83,3200.0
2010-08-20 13:15:00,18.81,18.81,18.81,18.81,200.0,18.81,18.81,18.81,18.81,200.0
2010-08-20 13:20:00,18.81,18.85,18.79,18.82,28200.0,18.81,18.85,18.79,18.82,28200.0
2010-08-20 13:25:00,18.85,18.9,18.85,18.9,2600.0,18.85,18.9,18.85,18.9,2600.0
2010-08-20 13:30:00,18.89,18.91,18.86,18.86,24200.0,18.89,18.91,18.86,18.86,24200.0
2010-08-20 13:35:00,18.85,18.89,18.82,18.87,28200.0,18.85,18.89,18.82,18.87,28200.0
2010-08-20 13:40:00,18.89,18.89,18.82,18.85,13200.0,18.89,18.89,18.82,18.85,13200.0
2010-08-20 13:45:00,18.86,18.88,18.84,18.88,13600.0,18.86,18.88,18.84,18.88,13600.0
2010-08-20 13:50:00,18.89,18.96,18.89,18.92,13000.0,18.89,18.96,18.89,18.92,13000.0
2010-08-20 13:55:00,18.91,18.95,18.9,18.92,9800.0,18.91,18.95,18.9,18.92,9800.0
2010-08-20 14:00:00,18.92,18.92,18.88,18.88,2400.0,18.92,18.92,18.88,18.88,2400.0
2010-08-20 14:05:00,18.88,18.9,18.86,18.9,6400.0,18.88,18.9,18.86,18.9,6400.0
2010-08-20 14:10:00,18.88,18.94,18.88,18.92,19600.0,18.88,18.94,18.88,18.92,19600.0
2010-08-20 14:15:00,18.94,18.95,18.88,18.88,11000.0,18.94,18.95,18.88,18.88,11000.0
2010-08-20 14:20:00,18.89,18.93,18.87,18.91,7600.0,18.89,18.93,18.87,18.91,7600.0
2010-08-20 14:25:00,18.91,18.92,18.89,18.92,3200.0,18.91,18.92,18.89,18.92,3200.0
2010-08-20 14:30:00,18.91,18.95,18.86,18.92,38400.0,18.91,18.95,18.86,18.92,38400.0
2010-08-20 14:35:00,18.93,18.99,18.93,18.98,6000.0,18.93,18.99,18.93,18.98,6000.0
2010-08-20 14:40:00,18.99,19.0,18.98,19.0,3600.0,18.99,19.0,18.98,19.0,3600.0
2010-08-20 14:45:00,19.03,19.06,19.02,19.03,4400.0,19.03,19.06,19.02,19.03,4400.0
2010-08-20 14:50:00,19.03,19.12,19.03,19.11,10000.0,19.03,19.12,19.03,19.11,10000.0
2010-08-20 14:55:00,19.11,19.11,19.07,19.09,6800.0,19.11,19.11,19.07,19.09,6800.0
2010-08-20 15:00:00,19.07,19.07,19.03,19.03,7400.0,19.07,19.07,19.03,19.03,7400.0
2010-08-20 15:05:00,19.0,19.02,18.97,19.0,15600.0,19.0,19.02,18.97,19.0,15600.0
2010-08-20 15:10:00,19.0,19.04,18.99,19.04,4600.0,19.0,19.04,18.99,19.04,4600.0
2010-08-20 15:15:00,19.06,19.06,19.0,19.0,24600.0,19.06,19.06,19.0,19.0,24600.0
2010-08-20 15:20:00,18.99,18.99,18.97,18.99,3000.0,18.99,18.99,18.97,18.99,3000.0
2010-08-20 15:25:00,18.98,18.99,18.98,18.99,2800.0,18.98,18.99,18.98,18.99,2800.0
2010-08-20 15:30:00,19.0,19.05,19.0,19.04,5200.0,19.0,19.05,19.0,19.04,5200.0
2010-08-20 15:35:00,19.03,19.03,18.97,18.97,10600.0,19.03,19.03,18.97,18.97,10600.0
2010-08-20 15:40:00,18.97,19.03,18.97,19.0,9200.0,18.97,19.03,18.97,19.0,9200.0
2010-08-20 15:45:00,19.0,19.02,18.97,18.97,17800.0,19.0,19.02,18.97,18.97,17800.0
2010-08-20 15:50:00,18.98,19.04,18.96,19.04,16400.0,18.98,19.04,18.96,19.04,16400.0
2010-08-20 15:55:00,19.04,19.08,19.03,19.07,34400.0,19.04,19.08,19.03,19.07,34400.0
2010-08-23 09:30:00,19.23,19.24,19.07,19.11,17600.0,19.23,19.24,19.07,19.11,17600.0
2010-08-23 09:35:00,19.11,19.25,19.1,19.25,14000.0,19.11,19.25,19.1,19.25,14000.0
2010-08-23 09:40:00,19.25,19.29,19.23,19.25,8400.0,19.25,19.29,19.23,19.25,8400.0
2010-08-23 09:45:00,19.25,19.36,19.25,19.36,11400.0,19.25,19.36,19.25,19.36,11400.0
2010-08-23 09:50:00,19.36,19.42,19.27,19.31,24200.0,19.36,19.42,19.27,19.31,24200.0
2010-08-23 09:55:00,19.31,19.33,19.18,19.18,10800.0,19.31,19.33,19.18,19.18,10800.0
2010-08-23 10:00:00,19.13,19.17,19.06,19.07,9800.0,19.13,19.17,19.06,19.07,9800.0
2010-08-23 10:05:00,19.06,19.07,19.03,19.07,13600.0,19.06,19.07,19.03,19.07,13600.0
2010-08-23 10:10:00,19.07,19.1,19.03,19.05,15000.0,19.07,19.1,19.03,19.05,15000.0
2010-08-23 10:15:00,19.03,19.05,19.03,19.05,7600.0,19.03,19.05,19.03,19.05,7600.0
2010-08-23 10:20:00,19.03,19.03,18.91,18.93,6400.0,19.03,19.03,18.91,18.93,6400.0
2010-08-23 10:25:00,18.91,18.95,18.9,18.95,5000.0,18.91,18.95,18.9,18.95,5000.0
2010-08-23 10:30:00,18.95,19.07,18.95,19.07,7400.0,18.95,19.07,18.95,19.07,7400.0
2010-08-23 10:35:00,19.07,19.1,19.0,19.01,27600.0,19.07,19.1,19.0,19.01,27600.0
2010-08-23 10:40:00,19.01,19.01,18.86,18.86,8400.0,19.01,19.01,18.86,18.86,8400.0
2010-08-23 10:45:00,18.88,18.89,18.85,18.88,6400.0,18.88,18.89,18.85,18.88,6400.0
2010-08-23 10:50:00,18.9,18.93,18.89,18.91,5400.0,18.9,18.93,18.89,18.91,5400.0
2010-08-23 10:55:00,18.88,18.91,18.85,18.91,11200.0,18.88,18.91,18.85,18.91,11200.0
2010-08-23 11:00:00,18.87,18.87,18.81,18.81,4000.0,18.87,18.87,18.81,18.81,4000.0
2010-08-23 11:05:00,18.8,18.83,18.77,18.82,8200.0,18.8,18.83,18.77,18.82,8200.0
2010-08-23 11:10:00,18.82,18.85,18.81,18.85,1000.0,18.82,18.85,18.81,18.85,1000.0
2010-08-23 11:15:00,18.84,18.86,18.81,18.84,22400.0,18.84,18.86,18.81,18.84,22400.0
2010-08-23 11:20:00,18.84,18.88,18.82,18.87,9400.0,18.84,18.88,18.82,18.87,9400.0
2010-08-23 11:25:00,18.88,18.89,18.88,18.88,2000.0,18.88,18.89,18.88,18.88,2000.0
2010-08-23 11:30:00,18.88,18.92,18.88,18.92,5400.0,18.88,18.92,18.88,18.92,5400.0
2010-08-23 11:35:00,18.93,18.97,18.92,18.97,5600.0,18.93,18.97,18.92,18.97,5600.0
2010-08-23 11:40:00,18.96,19.0,18.94,18.99,30200.0,18.96,19.0,18.94,18.99,30200.0
2010-08-23 11:45:00,19.0,19.04,19.0,19.04,3600.0,19.0,19.04,19.0,19.04,3600.0
2010-08-23 11:50:00,19.02,19.04,19.0,19.0,25400.0,19.02,19.04,19.0,19.0,25400.0
2010-08-23 11:55:00,19.0,19.0,18.9,18.91,5600.0,19.0,19.0,18.9,18.91,5600.0
2010-08-23 12:00:00,18.9,19.0,18.89,18.99,4200.0,18.9,19.0,18.89,18.99,4200.0
2010-08-23 12:05:00,19.0,19.06,19.0,19.06,2000.0,19.0,19.06,19.0,19.06,2000.0
2010-08-23 12:10:00,19.05,19.06,18.99,19.03,3800.0,19.05,19.06,18.99,19.03,3800.0
2010-08-23 12:15:00,19.03,19.05,19.03,19.05,1400.0,19.03,19.05,19.03,19.05,1400.0
2010-08-23 12:20:00,19.05,19.05,19.02,19.02,1200.0,19.05,19.05,19.02,19.02,1200.0
2010-08-23 12:25:00,19.04,19.12,19.04,19.12,7000.0,19.04,19.12,19.04,19.12,7000.0
2010-08-23 12:30:00,19.15,19.17,19.14,19.14,2600.0,19.15,19.17,19.14,19.14,2600.0
2010-08-23 12:35:00,19.14,19.16,19.09,19.11,18800.0,19.14,19.16,19.09,19.11,18800.0
2010-08-23 12:40:00,19.1,19.11,19.09,19.09,2800.0,19.1,19.11,19.09,19.09,2800.0
2010-08-23 12:45:00,19.09,19.11,19.09,19.11,7400.0,19.09,19.11,19.09,19.11,7400.0
2010-08-23 12:50:00,19.11,19.16,19.1,19.14,17000.0,19.11,19.16,19.1,19.14,17000.0
2010-08-23 12:55:00,19.15,19.16,19.13,19.13,3600.0,19.15,19.16,19.13,19.13,3600.0
2010-08-23 13:00:00,19.13,19.13,19.09,19.11,4800.0,19.13,19.13,19.09,19.11,4800.0
2010-08-23 13:05:00,19.13,19.15,19.13,19.15,7200.0,19.13,19.15,19.13,19.15,7200.0
2010-08-23 13:10:00,19.15,19.18,19.14,19.18,3200.0,19.15,19.18,19.14,19.18,3200.0
2010-08-23 13:15:00,19.18,19.2,19.18,19.2,3000.0,19.18,19.2,19.18,19.2,3000.0
2010-08-23 13:20:00,19.21,19.24,19.21,19.22,3800.0,19.21,19.24,19.21,19.22,3800.0
2010-08-23 13:25:00,19.25,19.25,19.21,19.21,2000.0,19.25,19.25,19.21,19.21,2000.0
2010-08-23 13:30:00,19.22,19.22,19.19,19.19,4600.0,19.22,19.22,19.19,19.19,4600.0
2010-08-23 13:35:00,19.16,19.16,19.11,19.13,4000.0,19.16,19.16,19.11,19.13,4000.0
2010-08-23 13:40:00,19.11,19.14,19.11,19.13,3000.0,19.11,19.14,19.11,19.13,3000.0
2010-08-23 13:45:00,19.14,19.16,19.14,19.14,1800.0,19.14,19.16,19.14,19.14,1800.0
2010-08-23 13:50:00,19.16,19.21,19.16,19.18,3800.0,19.16,19.21,19.16,19.18,3800.0
2010-08-23 13:55:00,19.17,19.21,19.17,19.21,2200.0,19.17,19.21,19.17,19.21,2200.0
2010-08-23 14:00:00,19.19,19.2,19.18,19.18,2200.0,19.19,19.2,19.18,19.18,2200.0
2010-08-23 14:05:00,19.19,19.26,19.18,19.26,4600.0,19.19,19.26,19.18,19.26,4600.0
2010-08-23 14:10:00,19.27,19.27,19.22,19.26,8000.0,19.27,19.27,19.22,19.26,8000.0
2010-08-23 14:15:00,19.27,19.28,19.24,19.24,2600.0,19.27,19.28,19.24,19.24,2600.0
2010-08-23 14:20:00,19.24,19.24,19.15,19.17,3000.0,19.24,19.24,19.15,19.17,3000.0
2010-08-23 14:25:00,19.21,19.21,19.17,19.17,2200.0,19.21,19.21,19.17,19.17,2200.0
2010-08-23 14:30:00,19.17,19.27,19.17,19.24,11400.0,19.17,19.27,19.17,19.24,11400.0
2010-08-23 14:35:00,19.21,19.22,19.2,19.2,3000.0,19.21,19.22,19.2,19.2,3000.0
2010-08-23 14:40:00,19.21,19.21,19.17,19.17,2000.0,19.21,19.21,19.17,19.17,2000.0
2010-08-23 14:45:00,19.14,19.14,19.11,19.11,1000.0,19.14,19.14,19.11,19.11,1000.0
2010-08-23 14:50:00,19.11,19.11,19.09,19.09,2600.0,19.11,19.11,19.09,19.09,2600.0
2010-08-23 14:55:00,19.09,19.13,19.07,19.13,2200.0,19.09,19.13,19.07,19.13,2200.0
2010-08-23 15:00:00,19.13,19.14,19.08,19.09,2200.0,19.13,19.14,19.08,19.09,2200.0
2010-08-23 15:05:00,19.09,19.11,19.04,19.06,9600.0,19.09,19.11,19.04,19.06,9600.0
2010-08-23 15:10:00,19.04,19.06,19.04,19.06,2600.0,19.04,19.06,19.04,19.06,2600.0
2010-08-23 15:15:00,19.06,19.11,19.06,19.09,3000.0,19.06,19.11,19.06,19.09,3000.0
2010-08-23 15:20:00,19.06,19.07,19.03,19.03,5000.0,19.06,19.07,19.03,19.03,5000.0
2010-08-23 15:25:00,19.03,19.06,19.03,19.03,7200.0,19.03,19.06,19.03,19.03,7200.0
2010-08-23 15:30:00,19.04,19.05,19.02,19.03,6600.0,19.04,19.05,19.02,19.03,6600.0
2010-08-23 15:35:00,19.02,19.02,18.99,19.0,13400.0,19.02,19.02,18.99,19.0,13400.0
2010-08-23 15:40:00,19.0,19.03,18.98,19.0,6600.0,19.0,19.03,18.98,19.0,6600.0
2010-08-23 15:45:00,18.99,19.0,18.98,19.0,17400.0,18.99,19.0,18.98,19.0,17400.0
2010-08-23 15:50:00,18.99,18.99,18.97,18.97,15000.0,18.99,18.99,18.97,18.97,15000.0
2010-08-23 15:55:00,18.97,18.98,18.88,18.89,36000.0,18.97,18.98,18.88,18.89,36000.0
2010-08-24 09:30:00,18.53,18.87,18.51,18.6,25800.0,18.53,18.87,18.51,18.6,25800.0
2010-08-24 09:35:00,18.6,18.65,18.38,18.38,48200.0,18.6,18.65,18.38,18.38,48200.0
2010-08-24 09:40:00,18.4,18.47,18.38,18.46,27000.0,18.4,18.47,18.38,18.46,27000.0
2010-08-24 09:45:00,18.44,18.46,18.38,18.38,15400.0,18.44,18.46,18.38,18.38,15400.0
2010-08-24 09:50:00,18.38,18.38,18.33,18.34,24800.0,18.38,18.38,18.33,18.34,24800.0
2010-08-24 09:55:00,18.33,18.34,18.25,18.3,28600.0,18.33,18.34,18.25,18.3,28600.0
2010-08-24 10:00:00,18.28,18.34,18.2,18.34,20800.0,18.28,18.34,18.2,18.34,20800.0
2010-08-24 10:05:00,18.34,18.36,18.24,18.27,19800.0,18.34,18.36,18.24,18.27,19800.0
2010-08-24 10:10:00,18.29,18.39,18.29,18.37,17000.0,18.29,18.39,18.29,18.37,17000.0
2010-08-24 10:15:00,18.38,18.55,18.38,18.53,15600.0,18.38,18.55,18.38,18.53,15600.0
2010-08-24 10:20:00,18.54,18.61,18.53,18.59,11600.0,18.54,18.61,18.53,18.59,11600.0
2010-08-24 10:25:00,18.58,18.64,18.58,18.61,26200.0,18.58,18.64,18.58,18.61,26200.0
2010-08-24 10:30:00,18.62,18.63,18.59,18.6,11800.0,18.62,18.63,18.59,18.6,11800.0
2010-08-24 10:35:00,18.6,18.66,18.59,18.64,12200.0,18.6,18.66,18.59,18.64,12200.0
2010-08-24 10:40:00,18.65,18.71,18.64,18.68,9000.0,18.65,18.71,18.64,18.68,9000.0
2010-08-24 10:45:00,18.67,18.71,18.67,18.67,3800.0,18.67,18.71,18.67,18.67,3800.0
2010-08-24 10:50:00,18.68,18.74,18.66,18.67,26800.0,18.68,18.74,18.66,18.67,26800.0
2010-08-24 10:55:00,18.68,18.77,18.68,18.71,17400.0,18.68,18.77,18.68,18.71,17400.0
2010-08-24 11:00:00,18.71,18.8,18.71,18.78,23000.0,18.71,18.8,18.71,18.78,23000.0
2010-08-24 11:05:00,18.78,18.78,18.75,18.75,5400.0,18.78,18.78,18.75,18.75,5400.0
2010-08-24 11:10:00,18.74,18.82,18.74,18.78,8600.0,18.74,18.82,18.74,18.78,8600.0
2010-08-24 11:15:00,18.77,18.77,18.74,18.75,4000.0,18.77,18.77,18.74,18.75,4000.0
2010-08-24 11:20:00,18.77,18.77,18.68,18.75,32000.0,18.77,18.77,18.68,18.75,32000.0
2010-08-24 11:25:00,18.75,18.76,18.74,18.76,12000.0,18.75,18.76,18.74,18.76,12000.0
2010-08-24 11:30:00,18.77,18.79,18.76,18.79,6000.0,18.77,18.79,18.76,18.79,6000.0
2010-08-24 11:35:00,18.78,18.85,18.78,18.81,6200.0,18.78,18.85,18.78,18.81,6200.0
2010-08-24 11:40:00,18.81,18.82,18.79,18.81,6400.0,18.81,18.82,18.79,18.81,6400.0
2010-08-24 11:45:00,18.81,18.82,18.75,18.77,3600.0,18.81,18.82,18.75,18.77,3600.0
2010-08-24 11:50:00,18.77,18.77,18.68,18.68,11800.0,18.77,18.77,18.68,18.68,11800.0
2010-08-24 11:55:00,18.68,18.8,18.68,18.77,8400.0,18.68,18.8,18.68,18.77,8400.0
2010-08-24 12:00:00,18.75,18.75,18.72,18.73,8200.0,18.75,18.75,18.72,18.73,8200.0
2010-08-24 12:05:00,18.73,18.84,18.73,18.84,8800.0,18.73,18.84,18.73,18.84,8800.0
2010-08-24 12:10:00,18.84,18.88,18.8,18.8,5000.0,18.84,18.88,18.8,18.8,5000.0
2010-08-24 12:15:00,18.79,18.83,18.77,18.82,9000.0,18.79,18.83,18.77,18.82,9000.0
2010-08-24 12:20:00,18.79,18.82,18.79,18.8,6400.0,18.79,18.82,18.79,18.8,6400.0
2010-08-24 12:25:00,18.8,18.8,18.75,18.75,4000.0,18.8,18.8,18.75,18.75,4000.0
2010-08-24 12:30:00,18.76,18.88,18.76,18.85,51000.0,18.76,18.88,18.76,18.85,51000.0
2010-08-24 12:35:00,18.84,18.9,18.78,18.82,23600.0,18.84,18.9,18.78,18.82,23600.0
2010-08-24 12:40:00,18.82,18.85,18.82,18.84,3800.0,18.82,18.85,18.82,18.84,3800.0
2010-08-24 12:45:00,18.84,18.85,18.68,18.68,36800.0,18.84,18.85,18.68,18.68,36800.0
2010-08-24 12:50:00,18.68,18.73,18.68,18.72,3400.0,18.68,18.73,18.68,18.72,3400.0
2010-08-24 12:55:00,18.74,18.79,18.69,18.72,10400.0,18.74,18.79,18.69,18.72,10400.0
2010-08-24 13:00:00,18.71,18.71,18.6,18.6,6800.0,18.71,18.71,18.6,18.6,6800.0
2010-08-24 13:05:00,18.6,18.61,18.59,18.61,6600.0,18.6,18.61,18.59,18.61,6600.0
2010-08-24 13:10:00,18.61,18.66,18.6,18.66,3200.0,18.61,18.66,18.6,18.66,3200.0
2010-08-24 13:15:00,18.68,18.68,18.68,18.68,200.0,18.68,18.68,18.68,18.68,200.0
2010-08-24 13:20:00,18.67,18.7,18.67,18.7,800.0,18.67,18.7,18.67,18.7,800.0
2010-08-24 13:25:00,18.7,18.78,18.7,18.76,5000.0,18.7,18.78,18.7,18.76,5000.0
2010-08-24 13:30:00,18.77,18.79,18.75,18.77,10000.0,18.77,18.79,18.75,18.77,10000.0
2010-08-24 13:35:00,18.78,18.82,18.77,18.82,2400.0,18.78,18.82,18.77,18.82,2400.0
2010-08-24 13:40:00,18.82,18.85,18.71,18.71,12800.0,18.82,18.85,18.71,18.71,12800.0
2010-08-24 13:45:00,18.72,18.74,18.7,18.7,3400.0,18.72,18.74,18.7,18.7,3400.0
2010-08-24 13:50:00,18.71,18.71,18.61,18.62,8200.0,18.71,18.71,18.61,18.62,8200.0
2010-08-24 13:55:00,18.65,18.66,18.61,18.61,3400.0,18.65,18.66,18.61,18.61,3400.0
2010-08-24 14:00:00,18.61,18.64,18.59,18.64,9000.0,18.61,18.64,18.59,18.64,9000.0
2010-08-24 14:05:00,18.61,18.63,18.56,18.6,25400.0,18.61,18.63,18.56,18.6,25400.0
2010-08-24 14:10:00,18.58,18.59,18.56,18.57,7200.0,18.58,18.59,18.56,18.57,7200.0
2010-08-24 14:15:00,18.57,18.61,18.57,18.61,3800.0,18.57,18.61,18.57,18.61,3800.0
2010-08-24 14:20:00,18.6,18.61,18.58,18.58,12800.0,18.6,18.61,18.58,18.58,12800.0
2010-08-24 14:25:00,18.58,18.59,18.55,18.55,4000.0,18.58,18.59,18.55,18.55,4000.0
2010-08-24 14:30:00,18.55,18.59,18.52,18.59,7400.0,18.55,18.59,18.52,18.59,7400.0
2010-08-24 14:35:00,18.59,18.68,18.59,18.66,13000.0,18.59,18.68,18.59,18.66,13000.0
2010-08-24 14:40:00,18.7,18.7,18.66,18.66,11000.0,18.7,18.7,18.66,18.66,11000.0
2010-08-24 14:45:00,18.66,18.67,18.66,18.67,5400.0,18.66,18.67,18.66,18.67,5400.0
2010-08-24 14:50:00,18.66,18.68,18.61,18.63,6400.0,18.66,18.68,18.61,18.63,6400.0
2010-08-24 14:55:00,18.61,18.63,18.6,18.6,8000.0,18.61,18.63,18.6,18.6,8000.0
2010-08-24 15:00:00,18.61,18.68,18.6,18.67,9400.0,18.61,18.68,18.6,18.67,9400.0
2010-08-24 15:05:00,18.68,18.71,18.68,18.68,2400.0,18.68,18.71,18.68,18.68,2400.0
2010-08-24 15:10:00,18.69,18.72,18.68,18.68,6000.0,18.69,18.72,18.68,18.68,6000.0
2010-08-24 15:15:00,18.67,18.68,18.65,18.68,4600.0,18.67,18.68,18.65,18.68,4600.0
2010-08-24 15:20:00,18.68,18.71,18.67,18.71,6600.0,18.68,18.71,18.67,18.71,6600.0
2010-08-24 15:25:00,18.72,18.76,18.72,18.72,15800.0,18.72,18.76,18.72,18.72,15800.0
2010-08-24 15:30:00,18.71,18.75,18.71,18.73,10600.0,18.71,18.75,18.71,18.73,10600.0
2010-08-24 15:35:00,18.75,18.75,18.68,18.69,13800.0,18.75,18.75,18.68,18.69,13800.0
2010-08-24 15:40:00,18.7,18.7,18.67,18.68,7200.0,18.7,18.7,18.67,18.68,7200.0
2010-08-24 15:45:00,18.68,18.68,18.65,18.65,14600.0,18.68,18.68,18.65,18.65,14600.0
2010-08-24 15:50:00,18.63,18.63,18.58,18.58,19000.0,18.63,18.63,18.58,18.58,19000.0
2010-08-24 15:55:00,18.58,18.58,18.56,18.57,31600.0,18.58,18.58,18.56,18.57,31600.0
2010-08-25 09:30:00,18.31,18.45,18.26,18.35,22400.0,18.31,18.45,18.26,18.35,22400.0
2010-08-25 09:35:00,18.37,18.49,18.34,18.4,12000.0,18.37,18.49,18.34,18.4,12000.0
2010-08-25 09:40:00,18.43,18.43,18.3,18.31,16000.0,18.43,18.43,18.3,18.31,16000.0
2010-08-25 09:45:00,18.31,18.35,18.31,18.31,10400.0,18.31,18.35,18.31,18.31,10400.0
2010-08-25 09:50:00,18.31,18.31,18.21,18.23,25400.0,18.31,18.31,18.21,18.23,25400.0
2010-08-25 09:55:00,18.23,18.25,18.16,18.2,29600.0,18.23,18.25,18.16,18.2,29600.0
2010-08-25 10:00:00,18.2,18.39,18.16,18.21,35000.0,18.2,18.39,18.16,18.21,35000.0
2010-08-25 10:05:00,18.18,18.34,18.18,18.34,10600.0,18.18,18.34,18.18,18.34,10600.0
2010-08-25 10:10:00,18.33,18.38,18.31,18.38,18600.0,18.33,18.38,18.31,18.38,18600.0
2010-08-25 10:15:00,18.36,18.47,18.36,18.45,21800.0,18.36,18.47,18.36,18.45,21800.0
2010-08-25 10:20:00,18.41,18.41,18.36,18.36,8600.0,18.41,18.41,18.36,18.36,8600.0
2010-08-25 10:25:00,18.38,18.46,18.3,18.3,34200.0,18.38,18.46,18.3,18.3,34200.0
2010-08-25 10:30:00,18.3,18.32,18.28,18.29,6200.0,18.3,18.32,18.28,18.29,6200.0
2010-08-25 10:35:00,18.3,18.33,18.28,18.28,43600.0,18.3,18.33,18.28,18.28,43600.0
2010-08-25 10:40:00,18.28,18.33,18.28,18.33,10800.0,18.28,18.33,18.28,18.33,10800.0
2010-08-25 10:45:00,18.33,18.34,18.3,18.31,25600.0,18.33,18.34,18.3,18.31,25600.0
2010-08-25 10:50:00,18.32,18.35,18.23,18.25,38000.0,18.32,18.35,18.23,18.25,38000.0
2010-08-25 10:55:00,18.25,18.39,18.25,18.37,22800.0,18.25,18.39,18.25,18.37,22800.0
2010-08-25 11:00:00,18.35,18.38,18.33,18.38,23400.0,18.35,18.38,18.33,18.38,23400.0
2010-08-25 11:05:00,18.38,18.45,18.37,18.38,22000.0,18.38,18.45,18.37,18.38,22000.0
2010-08-25 11:10:00,18.4,18.4,18.36,18.4,24200.0,18.4,18.4,18.36,18.4,24200.0
2010-08-25 11:15:00,18.4,18.52,18.4,18.47,156800.0,18.4,18.52,18.4,18.47,156800.0
2010-08-25 11:20:00,18.47,18.54,18.47,18.51,28200.0,18.47,18.54,18.47,18.51,28200.0
2010-08-25 11:25:00,18.5,18.55,18.49,18.54,5800.0,18.5,18.55,18.49,18.54,5800.0
2010-08-25 11:30:00,18.54,18.54,18.48,18.48,18200.0,18.54,18.54,18.48,18.48,18200.0
2010-08-25 11:35:00,18.5,18.5,18.49,18.49,4800.0,18.5,18.5,18.49,18.49,4800.0
2010-08-25 11:40:00,18.5,18.52,18.46,18.52,20600.0,18.5,18.52,18.46,18.52,20600.0
2010-08-25 11:45:00,18.5,18.52,18.5,18.5,1600.0,18.5,18.52,18.5,18.5,1600.0
2010-08-25 11:50:00,18.5,18.5,18.5,18.5,1800.0,18.5,18.5,18.5,18.5,1800.0
2010-08-25 11:55:00,18.52,18.55,18.52,18.53,10800.0,18.52,18.55,18.52,18.53,10800.0
2010-08-25 12:00:00,18.54,18.6,18.53,18.58,12000.0,18.54,18.6,18.53,18.58,12000.0
2010-08-25 12:05:00,18.58,18.58,18.55,18.55,1600.0,18.58,18.58,18.55,18.55,1600.0
2010-08-25 12:10:00,18.54,18.56,18.53,18.55,16000.0,18.54,18.56,18.53,18.55,16000.0
2010-08-25 12:15:00,18.54,18.55,18.53,18.53,9800.0,18.54,18.55,18.53,18.53,9800.0
2010-08-25 12:20:00,18.53,18.53,18.5,18.5,3200.0,18.53,18.53,18.5,18.5,3200.0
2010-08-25 12:25:00,18.5,18.5,18.5,18.5,5200.0,18.5,18.5,18.5,18.5,5200.0
2010-08-25 12:30:00,18.52,18.52,18.46,18.46,6000.0,18.52,18.52,18.46,18.46,6000.0
2010-08-25 12:35:00,18.47,18.51,18.45,18.5,22800.0,18.47,18.51,18.45,18.5,22800.0
2010-08-25 12:40:00,18.48,18.5,18.44,18.48,4400.0,18.48,18.5,18.44,18.48,4400.0
2010-08-25 12:45:00,18.49,18.51,18.43,18.46,31800.0,18.49,18.51,18.43,18.46,31800.0
2010-08-25 12:50:00,18.49,18.5,18.47,18.48,18800.0,18.49,18.5,18.47,18.48,18800.0
2010-08-25 12:55:00,18.48,18.5,18.48,18.48,6000.0,18.48,18.5,18.48,18.48,6000.0
2010-08-25 13:00:00,18.48,18.48,18.42,18.48,38600.0,18.48,18.48,18.42,18.48,38600.0
2010-08-25 13:05:00,18.46,18.48,18.41,18.44,17600.0,18.46,18.48,18.41,18.44,17600.0
2010-08-25 13:10:00,18.43,18.46,18.43,18.45,1800.0,18.43,18.46,18.43,18.45,1800.0
2010-08-25 13:15:00,18.43,18.43,18.4,18.42,5600.0,18.43,18.43,18.4,18.42,5600.0
2010-08-25 13:20:00,18.43,18.46,18.4,18.45,10600.0,18.43,18.46,18.4,18.45,10600.0
2010-08-25 13:25:00,18.45,18.45,18.4,18.4,12600.0,18.45,18.45,18.4,18.4,12600.0
2010-08-25 13:30:00,18.4,18.43,18.4,18.41,4600.0,18.4,18.43,18.4,18.41,4600.0
2010-08-25 13:35:00,18.41,18.42,18.4,18.42,3600.0,18.41,18.42,18.4,18.42,3600.0
2010-08-25 13:40:00,18.42,18.42,18.41,18.41,7000.0,18.42,18.42,18.41,18.41,7000.0
2010-08-25 13:45:00,18.42,18.43,18.4,18.43,9600.0,18.42,18.43,18.4,18.43,9600.0
2010-08-25 13:50:00,18.43,18.43,18.43,18.43,2200.0,18.43,18.43,18.43,18.43,2200.0
2010-08-25 13:55:00,18.43,18.44,18.42,18.43,11400.0,18.43,18.44,18.42,18.43,11400.0
2010-08-25 14:00:00,18.43,18.43,18.43,18.43,2600.0,18.43,18.43,18.43,18.43,2600.0
2010-08-25 14:05:00,18.43,18.47,18.43,18.47,18600.0,18.43,18.47,18.43,18.47,18600.0
2010-08-25 14:10:00,18.46,18.5,18.46,18.49,10200.0,18.46,18.5,18.46,18.49,10200.0
2010-08-25 14:15:00,18.47,18.5,18.47,18.49,6400.0,18.47,18.5,18.47,18.49,6400.0
2010-08-25 14:20:00,18.5,18.5,18.49,18.49,8200.0,18.5,18.5,18.49,18.49,8200.0
2010-08-25 14:25:00,18.49,18.49,18.47,18.47,10200.0,18.49,18.49,18.47,18.47,10200.0
2010-08-25 14:30:00,18.48,18.48,18.43,18.47,23600.0,18.48,18.48,18.43,18.47,23600.0
2010-08-25 14:35:00,18.48,18.5,18.45,18.48,17600.0,18.48,18.5,18.45,18.48,17600.0
2010-08-25 14:40:00,18.48,18.49,18.46,18.49,76200.0,18.48,18.49,18.46,18.49,76200.0
2010-08-25 14:45:00,18.48,18.5,18.43,18.45,32200.0,18.48,18.5,18.43,18.45,32200.0
2010-08-25 14:50:00,18.44,18.46,18.42,18.45,14200.0,18.44,18.46,18.42,18.45,14200.0
2010-08-25 14:55:00,18.44,18.48,18.42,18.47,16000.0,18.44,18.48,18.42,18.47,16000.0
2010-08-25 15:00:00,18.48,18.54,18.48,18.48,25000.0,18.48,18.54,18.48,18.48,25000.0
2010-08-25 15:05:00,18.48,18.49,18.46,18.47,14200.0,18.48,18.49,18.46,18.47,14200.0
2010-08-25 15:10:00,18.48,18.48,18.46,18.48,15200.0,18.48,18.48,18.46,18.48,15200.0
2010-08-25 15:15:00,18.47,18.52,18.47,18.48,39400.0,18.47,18.52,18.47,18.48,39400.0
2010-08-25 15:20:00,18.47,18.47,18.4,18.42,11200.0,18.47,18.47,18.4,18.42,11200.0
2010-08-25 15:25:00,18.45,18.48,18.45,18.47,8600.0,18.45,18.48,18.45,18.47,8600.0
2010-08-25 15:30:00,18.46,18.5,18.46,18.5,26400.0,18.46,18.5,18.46,18.5,26400.0
2010-08-25 15:35:00,18.5,18.5,18.46,18.48,19800.0,18.5,18.5,18.46,18.48,19800.0
2010-08-25 15:40:00,18.47,18.5,18.45,18.5,60600.0,18.47,18.5,18.45,18.5,60600.0
2010-08-25 15:45:00,18.5,18.5,18.46,18.49,64000.0,18.5,18.5,18.46,18.49,64000.0
2010-08-25 15:50:00,18.49,18.5,18.44,18.45,44000.0,18.49,18.5,18.44,18.45,44000.0
2010-08-25 15:55:00,18.46,18.49,18.45,18.47,58000.0,18.46,18.49,18.45,18.47,58000.0
2010-08-26 09:30:00,18.52,18.61,18.52,18.59,15200.0,18.52,18.61,18.52,18.59,15200.0
2010-08-26 09:35:00,18.59,18.65,18.58,18.58,21000.0,18.59,18.65,18.58,18.58,21000.0
2010-08-26 09:40:00,18.58,18.62,18.58,18.6,23000.0,18.58,18.62,18.58,18.6,23000.0
2010-08-26 09:45:00,18.6,18.64,18.58,18.58,15000.0,18.6,18.64,18.58,18.58,15000.0
2010-08-26 09:50:00,18.59,18.59,18.45,18.47,6000.0,18.59,18.59,18.45,18.47,6000.0
2010-08-26 09:55:00,18.48,18.52,18.45,18.47,14000.0,18.48,18.52,18.45,18.47,14000.0
2010-08-26 10:00:00,18.48,18.5,18.43,18.45,16600.0,18.48,18.5,18.43,18.45,16600.0
2010-08-26 10:05:00,18.46,18.5,18.42,18.5,9000.0,18.46,18.5,18.42,18.5,9000.0
2010-08-26 10:10:00,18.5,18.5,18.42,18.43,31600.0,18.5,18.5,18.42,18.43,31600.0
2010-08-26 10:15:00,18.43,18.44,18.38,18.41,6000.0,18.43,18.44,18.38,18.41,6000.0
2010-08-26 10:20:00,18.41,18.43,18.38,18.42,18600.0,18.41,18.43,18.38,18.42,18600.0
2010-08-26 10:25:00,18.4,18.43,18.35,18.4,20400.0,18.4,18.43,18.35,18.4,20400.0
2010-08-26 10:30:00,18.4,18.44,18.36,18.39,20200.0,18.4,18.44,18.36,18.39,20200.0
2010-08-26 10:35:00,18.37,18.44,18.35,18.4,19800.0,18.37,18.44,18.35,18.4,19800.0
2010-08-26 10:40:00,18.39,18.41,18.35,18.36,28200.0,18.39,18.41,18.35,18.36,28200.0
2010-08-26 10:45:00,18.35,18.36,18.35,18.36,15200.0,18.35,18.36,18.35,18.36,15200.0
2010-08-26 10:50:00,18.35,18.36,18.28,18.31,13000.0,18.35,18.36,18.28,18.31,13000.0
2010-08-26 10:55:00,18.3,18.32,18.18,18.18,26200.0,18.3,18.32,18.18,18.18,26200.0
2010-08-26 11:00:00,18.25,18.26,18.21,18.23,17200.0,18.25,18.26,18.21,18.23,17200.0
2010-08-26 11:05:00,18.21,18.21,18.05,18.08,33000.0,18.21,18.21,18.05,18.08,33000.0
2010-08-26 11:10:00,18.08,18.11,18.06,18.09,20400.0,18.08,18.11,18.06,18.09,20400.0
2010-08-26 11:15:00,18.11,18.18,18.08,18.16,24200.0,18.11,18.18,18.08,18.16,24200.0
2010-08-26 11:20:00,18.18,18.21,18.16,18.2,9200.0,18.18,18.21,18.16,18.2,9200.0
2010-08-26 11:25:00,18.2,18.2,18.18,18.2,5000.0,18.2,18.2,18.18,18.2,5000.0
2010-08-26 11:30:00,18.2,18.2,18.13,18.14,7200.0,18.2,18.2,18.13,18.14,7200.0
2010-08-26 11:35:00,18.16,18.22,18.15,18.2,6800.0,18.16,18.22,18.15,18.2,6800.0
2010-08-26 11:40:00,18.18,18.21,18.11,18.16,12600.0,18.18,18.21,18.11,18.16,12600.0
2010-08-26 11:45:00,18.18,18.2,18.17,18.19,3200.0,18.18,18.2,18.17,18.19,3200.0
2010-08-26 11:50:00,18.18,18.18,18.11,18.15,9600.0,18.18,18.18,18.11,18.15,9600.0
2010-08-26 11:55:00,18.17,18.24,18.15,18.24,7200.0,18.17,18.24,18.15,18.24,7200.0
2010-08-26 12:00:00,18.28,18.28,18.22,18.23,5000.0,18.28,18.28,18.22,18.23,5000.0
2010-08-26 12:05:00,18.21,18.25,18.19,18.25,4200.0,18.21,18.25,18.19,18.25,4200.0
2010-08-26 12:10:00,18.25,18.25,18.22,18.23,6200.0,18.25,18.25,18.22,18.23,6200.0
2010-08-26 12:15:00,18.22,18.22,18.18,18.18,6400.0,18.22,18.22,18.18,18.18,6400.0
2010-08-26 12:20:00,18.18,18.23,18.18,18.23,19800.0,18.18,18.23,18.18,18.23,19800.0
2010-08-26 12:25:00,18.23,18.24,18.2,18.21,4600.0,18.23,18.24,18.2,18.21,4600.0
2010-08-26 12:30:00,18.21,18.22,18.18,18.19,19600.0,18.21,18.22,18.18,18.19,19600.0
2010-08-26 12:35:00,18.21,18.23,18.21,18.21,7600.0,18.21,18.23,18.21,18.21,7600.0
2010-08-26 12:40:00,18.2,18.2,18.15,18.18,6800.0,18.2,18.2,18.15,18.18,6800.0
2010-08-26 12:45:00,18.18,18.23,18.18,18.21,9400.0,18.18,18.23,18.18,18.21,9400.0
2010-08-26 12:50:00,18.2,18.22,18.18,18.2,15800.0,18.2,18.22,18.18,18.2,15800.0
2010-08-26 12:55:00,18.2,18.27,18.2,18.25,10000.0,18.2,18.27,18.2,18.25,10000.0
2010-08-26 13:00:00,18.27,18.27,18.23,18.24,18000.0,18.27,18.27,18.23,18.24,18000.0
2010-08-26 13:05:00,18.25,18.25,18.23,18.25,7600.0,18.25,18.25,18.23,18.25,7600.0
2010-08-26 13:10:00,18.25,18.26,18.23,18.25,8400.0,18.25,18.26,18.23,18.25,8400.0
2010-08-26 13:15:00,18.27,18.29,18.26,18.27,7600.0,18.27,18.29,18.26,18.27,7600.0
2010-08-26 13:20:00,18.28,18.32,18.28,18.29,13000.0,18.28,18.32,18.28,18.29,13000.0
2010-08-26 13:25:00,18.28,18.32,18.28,18.32,9800.0,18.28,18.32,18.28,18.32,9800.0
2010-08-26 13:30:00,18.32,18.34,18.29,18.34,4800.0,18.32,18.34,18.29,18.34,4800.0
2010-08-26 13:35:00,18.34,18.35,18.32,18.32,2200.0,18.34,18.35,18.32,18.32,2200.0
2010-08-26 13:40:00,18.32,18.33,18.27,18.29,7400.0,18.32,18.33,18.27,18.29,7400.0
2010-08-26 13:45:00,18.3,18.31,18.29,18.3,7200.0,18.3,18.31,18.29,18.3,7200.0
2010-08-26 13:50:00,18.29,18.31,18.28,18.29,8200.0,18.29,18.31,18.28,18.29,8200.0
2010-08-26 13:55:00,18.3,18.31,18.26,18.28,16800.0,18.3,18.31,18.26,18.28,16800.0
2010-08-26 14:00:00,18.3,18.31,18.27,18.3,16200.0,18.3,18.31,18.27,18.3,16200.0
2010-08-26 14:05:00,18.3,18.33,18.26,18.29,37400.0,18.3,18.33,18.26,18.29,37400.0
2010-08-26 14:10:00,18.29,18.29,18.17,18.2,16000.0,18.29,18.29,18.17,18.2,16000.0
2010-08-26 14:15:00,18.2,18.2,18.1,18.15,21200.0,18.2,18.2,18.1,18.15,21200.0
2010-08-26 14:20:00,18.14,18.2,18.14,18.18,24400.0,18.14,18.2,18.14,18.18,24400.0
2010-08-26 14:25:00,18.17,18.18,18.12,18.13,20800.0,18.17,18.18,18.12,18.13,20800.0
2010-08-26 14:30:00,18.13,18.13,18.0,18.0,38400.0,18.13,18.13,18.0,18.0,38400.0
2010-08-26 14:35:00,18.01,18.01,17.97,18.0,31400.0,18.01,18.01,17.97,18.0,31400.0
2010-08-26 14:40:00,18.0,18.03,17.99,17.99,21000.0,18.0,18.03,17.99,17.99,21000.0
2010-08-26 14:45:00,17.99,18.0,17.93,17.96,26800.0,17.99,18.0,17.93,17.96,26800.0
2010-08-26 14:50:00,17.96,17.96,17.88,17.89,26000.0,17.96,17.96,17.88,17.89,26000.0
2010-08-26 14:55:00,17.89,17.89,17.83,17.84,36800.0,17.89,17.89,17.83,17.84,36800.0
2010-08-26 15:00:00,17.85,17.85,17.78,17.8,39800.0,17.85,17.85,17.78,17.8,39800.0
2010-08-26 15:05:00,17.8,17.84,17.77,17.82,49000.0,17.8,17.84,17.77,17.82,49000.0
2010-08-26 15:10:00,17.84,17.85,17.79,17.79,25400.0,17.84,17.85,17.79,17.79,25400.0
2010-08-26 15:15:00,17.79,17.8,17.77,17.8,35600.0,17.79,17.8,17.77,17.8,35600.0
2010-08-26 15:20:00,17.8,17.82,17.78,17.81,31200.0,17.8,17.82,17.78,17.81,31200.0
2010-08-26 15:25:00,17.78,17.8,17.76,17.78,32800.0,17.78,17.8,17.76,17.78,32800.0
2010-08-26 15:30:00,17.79,17.8,17.78,17.8,83200.0,17.79,17.8,17.78,17.8,83200.0
2010-08-26 15:35:00,17.8,17.8,17.76,17.78,42400.0,17.8,17.8,17.76,17.78,42400.0
2010-08-26 15:40:00,17.77,17.93,17.77,17.91,55400.0,17.77,17.93,17.77,17.91,55400.0
2010-08-26 15:45:00,17.9,17.91,17.79,17.8,57600.0,17.9,17.91,17.79,17.8,57600.0
2010-08-26 15:50:00,17.79,17.81,17.71,17.76,108400.0,17.79,17.81,17.71,17.76,108400.0
2010-08-26 15:55:00,17.75,17.88,17.73,17.87,174000.0,17.75,17.88,17.73,17.87,174000.0
2010-08-27 09:30:00,17.99,18.11,17.84,18.03,18800.0,17.99,18.11,17.84,18.03,18800.0
2010-08-27 09:35:00,18.04,18.11,18.03,18.05,23200.0,18.04,18.11,18.03,18.05,23200.0
2010-08-27 09:40:00,18.06,18.06,17.93,17.93,52400.0,18.06,18.06,17.93,17.93,52400.0
2010-08-27 09:45:00,17.94,17.94,17.86,17.89,31200.0,17.94,17.94,17.86,17.89,31200.0
2010-08-27 09:50:00,17.9,18.0,17.88,17.97,29200.0,17.9,18.0,17.88,17.97,29200.0
2010-08-27 09:55:00,17.96,17.99,17.75,17.75,37200.0,17.96,17.99,17.75,17.75,37200.0
2010-08-27 10:00:00,17.79,17.88,17.53,17.53,75200.0,17.79,17.88,17.53,17.53,75200.0
2010-08-27 10:05:00,17.53,17.53,17.28,17.37,151400.0,17.53,17.53,17.28,17.37,151400.0
2010-08-27 10:10:00,17.36,17.42,17.32,17.39,72600.0,17.36,17.42,17.32,17.39,72600.0
2010-08-27 10:15:00,17.39,17.48,17.33,17.46,71000.0,17.39,17.48,17.33,17.46,71000.0
2010-08-27 10:20:00,17.45,17.45,17.36,17.42,36200.0,17.45,17.45,17.36,17.42,36200.0
2010-08-27 10:25:00,17.43,17.49,17.4,17.46,45800.0,17.43,17.49,17.4,17.46,45800.0
2010-08-27 10:30:00,17.48,17.5,17.46,17.47,55400.0,17.48,17.5,17.46,17.47,55400.0
2010-08-27 10:35:00,17.47,17.5,17.46,17.48,34000.0,17.47,17.5,17.46,17.48,34000.0
2010-08-27 10:40:00,17.48,17.49,17.39,17.4,45000.0,17.48,17.49,17.39,17.4,45000.0
2010-08-27 10:45:00,17.4,17.48,17.4,17.44,33400.0,17.4,17.48,17.4,17.44,33400.0
2010-08-27 10:50:00,17.43,17.46,17.42,17.45,30000.0,17.43,17.46,17.42,17.45,30000.0
2010-08-27 10:55:00,17.45,17.45,17.43,17.45,47600.0,17.45,17.45,17.43,17.45,47600.0
2010-08-27 11:00:00,17.44,17.46,17.43,17.44,32800.0,17.44,17.46,17.43,17.44,32800.0
2010-08-27 11:05:00,17.44,17.53,17.43,17.52,58800.0,17.44,17.53,17.43,17.52,58800.0
2010-08-27 11:10:00,17.52,17.57,17.5,17.54,28200.0,17.52,17.57,17.5,17.54,28200.0
2010-08-27 11:15:00,17.56,17.57,17.53,17.54,22400.0,17.56,17.57,17.53,17.54,22400.0
2010-08-27 11:20:00,17.53,17.58,17.53,17.55,20000.0,17.53,17.58,17.53,17.55,20000.0
2010-08-27 11:25:00,17.54,17.55,17.5,17.5,25000.0,17.54,17.55,17.5,17.5,25000.0
2010-08-27 11:30:00,17.5,17.58,17.5,17.52,54600.0,17.5,17.58,17.5,17.52,54600.0
2010-08-27 11:35:00,17.52,17.55,17.51,17.52,18200.0,17.52,17.55,17.51,17.52,18200.0
2010-08-27 11:40:00,17.5,17.54,17.5,17.53,5200.0,17.5,17.54,17.5,17.53,5200.0
2010-08-27 11:45:00,17.54,17.55,17.5,17.5,27600.0,17.54,17.55,17.5,17.5,27600.0
2010-08-27 11:50:00,17.51,17.52,17.46,17.46,25000.0,17.51,17.52,17.46,17.46,25000.0
2010-08-27 11:55:00,17.44,17.45,17.38,17.43,14600.0,17.44,17.45,17.38,17.43,14600.0
2010-08-27 12:00:00,17.43,17.43,17.37,17.38,16800.0,17.43,17.43,17.37,17.38,16800.0
2010-08-27 12:05:00,17.39,17.4,17.34,17.34,27400.0,17.39,17.4,17.34,17.34,27400.0
2010-08-27 12:10:00,17.34,17.37,17.3,17.31,31200.0,17.34,17.37,17.3,17.31,31200.0
2010-08-27 12:15:00,17.3,17.32,17.23,17.23,44000.0,17.3,17.32,17.23,17.23,44000.0
2010-08-27 12:20:00,17.23,17.24,17.06,17.07,128200.0,17.23,17.24,17.06,17.07,128200.0
2010-08-27 12:25:00,17.07,17.07,16.81,16.83,158200.0,17.07,17.07,16.81,16.83,158200.0
2010-08-27 12:30:00,16.82,16.98,16.81,16.91,153200.0,16.82,16.98,16.81,16.91,153200.0
2010-08-27 12:35:00,16.94,16.97,16.85,16.86,47800.0,16.94,16.97,16.85,16.86,47800.0
2010-08-27 12:40:00,16.86,16.93,16.83,16.88,78200.0,16.86,16.93,16.83,16.88,78200.0
2010-08-27 12:45:00,16.89,16.95,16.85,16.86,93800.0,16.89,16.95,16.85,16.86,93800.0
2010-08-27 12:50:00,16.86,16.86,16.78,16.81,72600.0,16.86,16.86,16.78,16.81,72600.0
2010-08-27 12:55:00,16.82,16.84,16.68,16.68,52800.0,16.82,16.84,16.68,16.68,52800.0
2010-08-27 13:00:00,16.68,16.68,16.58,16.62,105400.0,16.68,16.68,16.58,16.62,105400.0
2010-08-27 13:05:00,16.61,16.81,16.61,16.78,86400.0,16.61,16.81,16.61,16.78,86400.0
2010-08-27 13:10:00,16.78,16.89,16.77,16.86,43800.0,16.78,16.89,16.77,16.86,43800.0
2010-08-27 13:15:00,16.84,16.94,16.81,16.82,42000.0,16.84,16.94,16.81,16.82,42000.0
2010-08-27 13:20:00,16.84,16.87,16.74,16.8,81200.0,16.84,16.87,16.74,16.8,81200.0
2010-08-27 13:25:00,16.77,16.83,16.74,16.82,33000.0,16.77,16.83,16.74,16.82,33000.0
2010-08-27 13:30:00,16.82,16.96,16.82,16.93,34200.0,16.82,16.96,16.82,16.93,34200.0
2010-08-27 13:35:00,16.93,17.08,16.87,17.05,88600.0,16.93,17.08,16.87,17.05,88600.0
2010-08-27 13:40:00,17.05,17.13,17.04,17.1,48400.0,17.05,17.13,17.04,17.1,48400.0
2010-08-27 13:45:00,17.11,17.22,17.08,17.08,123000.0,17.11,17.22,17.08,17.08,123000.0
2010-08-27 13:50:00,17.08,17.23,17.05,17.21,29800.0,17.08,17.23,17.05,17.21,29800.0
2010-08-27 13:55:00,17.22,17.36,17.21,17.36,40600.0,17.22,17.36,17.21,17.36,40600.0
2010-08-27 14:00:00,17.35,17.39,17.32,17.38,68800.0,17.35,17.39,17.32,17.38,68800.0
2010-08-27 14:05:00,17.38,17.47,17.34,17.46,69000.0,17.38,17.47,17.34,17.46,69000.0
2010-08-27 14:10:00,17.46,17.49,17.31,17.31,42000.0,17.46,17.49,17.31,17.31,42000.0
2010-08-27 14:15:00,17.31,17.36,17.25,17.33,73400.0,17.31,17.36,17.25,17.33,73400.0
2010-08-27 14:20:00,17.34,17.43,17.31,17.37,29800.0,17.34,17.43,17.31,17.37,29800.0
2010-08-27 14:25:00,17.34,17.4,17.33,17.39,20800.0,17.34,17.4,17.33,17.39,20800.0
2010-08-27 14:30:00,17.39,17.43,17.39,17.43,25600.0,17.39,17.43,17.39,17.43,25600.0
2010-08-27 14:35:00,17.43,17.59,17.42,17.59,53400.0,17.43,17.59,17.42,17.59,53400.0
2010-08-27 14:40:00,17.58,17.7,17.57,17.64,51600.0,17.58,17.7,17.57,17.64,51600.0
2010-08-27 14:45:00,17.65,17.75,17.64,17.68,51200.0,17.65,17.75,17.64,17.68,51200.0
2010-08-27 14:50:00,17.69,17.72,17.64,17.7,54800.0,17.69,17.72,17.64,17.7,54800.0
2010-08-27 14:55:00,17.7,17.71,17.63,17.68,25000.0,17.7,17.71,17.63,17.68,25000.0
2010-08-27 15:00:00,17.68,17.76,17.67,17.75,81000.0,17.68,17.76,17.67,17.75,81000.0
2010-08-27 15:05:00,17.74,17.87,17.74,17.86,76400.0,17.74,17.87,17.74,17.86,76400.0
2010-08-27 15:10:00,17.86,17.87,17.73,17.75,51800.0,17.86,17.87,17.73,17.75,51800.0
2010-08-27 15:15:00,17.78,17.85,17.76,17.81,29600.0,17.78,17.85,17.76,17.81,29600.0
2010-08-27 15:20:00,17.82,17.85,17.81,17.85,36200.0,17.82,17.85,17.81,17.85,36200.0
2010-08-27 15:25:00,17.86,17.9,17.83,17.9,35000.0,17.86,17.9,17.83,17.9,35000.0
2010-08-27 15:30:00,17.87,17.88,17.73,17.75,74200.0,17.87,17.88,17.73,17.75,74200.0
2010-08-27 15:35:00,17.76,17.79,17.74,17.75,48600.0,17.76,17.79,17.74,17.75,48600.0
2010-08-27 15:40:00,17.74,17.75,17.63,17.68,117600.0,17.74,17.75,17.63,17.68,117600.0
2010-08-27 15:45:00,17.68,17.98,17.68,17.84,184600.0,17.68,17.98,17.68,17.84,184600.0
2010-08-27 15:50:00,17.86,17.88,17.82,17.83,59600.0,17.86,17.88,17.82,17.83,59600.0
2010-08-27 15:55:00,17.84,17.84,17.75,17.77,105400.0,17.84,17.84,17.75,17.77,105400.0
2010-08-30 09:30:00,16.95,17.13,16.62,16.65,268400.0,16.95,17.13,16.62,16.65,268400.0
2010-08-30 09:35:00,16.68,17.04,16.63,16.9,240400.0,16.68,17.04,16.63,16.9,240400.0
2010-08-30 09:40:00,16.89,17.08,16.88,17.02,189600.0,16.89,17.08,16.88,17.02,189600.0
2010-08-30 09:45:00,17.0,17.07,16.99,17.06,61000.0,17.0,17.07,16.99,17.06,61000.0
2010-08-30 09:50:00,17.05,17.08,16.85,16.85,198600.0,17.05,17.08,16.85,16.85,198600.0
2010-08-30 09:55:00,16.87,16.93,16.85,16.88,49600.0,16.87,16.93,16.85,16.88,49600.0
2010-08-30 10:00:00,16.88,16.91,16.84,16.89,85200.0,16.88,16.91,16.84,16.89,85200.0
2010-08-30 10:05:00,16.89,16.93,16.88,16.91,93000.0,16.89,16.93,16.88,16.91,93000.0
2010-08-30 10:10:00,16.9,16.91,16.79,16.81,118800.0,16.9,16.91,16.79,16.81,118800.0
2010-08-30 10:15:00,16.83,16.83,16.71,16.73,124600.0,16.83,16.83,16.71,16.73,124600.0
2010-08-30 10:20:00,16.73,16.74,16.5,16.5,265000.0,16.73,16.74,16.5,16.5,265000.0
2010-08-30 10:25:00,16.5,16.52,16.32,16.35,211400.0,16.5,16.52,16.32,16.35,211400.0
2010-08-30 10:30:00,16.33,16.35,16.26,16.27,197400.0,16.33,16.35,16.26,16.27,197400.0
2010-08-30 10:35:00,16.27,16.45,16.27,16.4,176200.0,16.27,16.45,16.27,16.4,176200.0
2010-08-30 10:40:00,16.41,16.49,16.4,16.43,105000.0,16.41,16.49,16.4,16.43,105000.0
2010-08-30 10:45:00,16.42,16.47,16.38,16.41,168800.0,16.42,16.47,16.38,16.41,168800.0
2010-08-30 10:50:00,16.43,16.49,16.43,16.46,102200.0,16.43,16.49,16.43,16.46,102200.0
2010-08-30 10:55:00,16.46,16.46,16.32,16.34,129800.0,16.46,16.46,16.32,16.34,129800.0
2010-08-30 11:00:00,16.35,16.4,16.29,16.29,67400.0,16.35,16.4,16.29,16.29,67400.0
2010-08-30 11:05:00,16.29,16.3,16.06,16.08,226600.0,16.29,16.3,16.06,16.08,226600.0
2010-08-30 11:10:00,16.08,16.18,15.97,16.17,357000.0,16.08,16.18,15.97,16.17,357000.0
2010-08-30 11:15:00,16.16,16.28,16.11,16.25,135800.0,16.16,16.28,16.11,16.25,135800.0
2010-08-30 11:20:00,16.24,16.3,16.23,16.27,135800.0,16.24,16.3,16.23,16.27,135800.0
2010-08-30 11:25:00,16.27,16.29,16.12,16.14,87600.0,16.27,16.29,16.12,16.14,87600.0
2010-08-30 11:30:00,16.15,16.15,15.96,15.97,245800.0,16.15,16.15,15.96,15.97,245800.0
2010-08-30 11:35:00,15.97,16.14,15.97,16.12,104600.0,15.97,16.14,15.97,16.12,104600.0
2010-08-30 11:40:00,16.13,16.13,16.05,16.11,109600.0,16.13,16.13,16.05,16.11,109600.0
2010-08-30 11:45:00,16.11,16.25,16.09,16.2,60000.0,16.11,16.25,16.09,16.2,60000.0
2010-08-30 11:50:00,16.2,16.23,16.18,16.22,41800.0,16.2,16.23,16.18,16.22,41800.0
2010-08-30 11:55:00,16.22,16.23,16.15,16.15,28000.0,16.22,16.23,16.15,16.15,28000.0
2010-08-30 12:00:00,16.16,16.21,16.13,16.19,85600.0,16.16,16.21,16.13,16.19,85600.0
2010-08-30 12:05:00,16.18,16.24,16.18,16.23,24400.0,16.18,16.24,16.18,16.23,24400.0
2010-08-30 12:10:00,16.23,16.25,16.22,16.23,14600.0,16.23,16.25,16.22,16.23,14600.0
2010-08-30 12:15:00,16.24,16.28,16.23,16.25,42800.0,16.24,16.28,16.23,16.25,42800.0
2010-08-30 12:20:00,16.26,16.26,16.13,16.17,38000.0,16.26,16.26,16.13,16.17,38000.0
2010-08-30 12:25:00,16.17,16.17,16.13,16.15,11200.0,16.17,16.17,16.13,16.15,11200.0
2010-08-30 12:30:00,16.14,16.15,16.13,16.13,12000.0,16.14,16.15,16.13,16.13,12000.0
2010-08-30 12:35:00,16.14,16.2,16.13,16.18,25800.0,16.14,16.2,16.13,16.18,25800.0
2010-08-30 12:40:00,16.2,16.2,16.14,16.14,17200.0,16.2,16.2,16.14,16.14,17200.0
2010-08-30 12:45:00,16.15,16.18,16.15,16.17,25000.0,16.15,16.18,16.15,16.17,25000.0
2010-08-30 12:50:00,16.17,16.25,16.16,16.24,70000.0,16.17,16.25,16.16,16.24,70000.0
2010-08-30 12:55:00,16.23,16.26,16.22,16.26,48000.0,16.23,16.26,16.22,16.26,48000.0
2010-08-30 13:00:00,16.26,16.28,16.24,16.26,33400.0,16.26,16.28,16.24,16.26,33400.0
2010-08-30 13:05:00,16.27,16.27,16.18,16.22,28800.0,16.27,16.27,16.18,16.22,28800.0
2010-08-30 13:10:00,16.2,16.25,16.16,16.2,31600.0,16.2,16.25,16.16,16.2,31600.0
2010-08-30 13:15:00,16.18,16.25,16.18,16.22,33200.0,16.18,16.25,16.18,16.22,33200.0
2010-08-30 13:20:00,16.21,16.25,16.21,16.24,62400.0,16.21,16.25,16.21,16.24,62400.0
2010-08-30 13:25:00,16.24,16.25,16.2,16.2,31400.0,16.24,16.25,16.2,16.2,31400.0
2010-08-30 13:30:00,16.19,16.24,16.15,16.24,49200.0,16.19,16.24,16.15,16.24,49200.0
2010-08-30 13:35:00,16.24,16.24,16.21,16.23,19200.0,16.24,16.24,16.21,16.23,19200.0
2010-08-30 13:40:00,16.23,16.25,16.21,16.21,92600.0,16.23,16.25,16.21,16.21,92600.0
2010-08-30 13:45:00,16.22,16.23,16.17,16.23,19200.0,16.22,16.23,16.17,16.23,19200.0
2010-08-30 13:50:00,16.23,16.24,16.18,16.18,9200.0,16.23,16.24,16.18,16.18,9200.0
2010-08-30 13:55:00,16.17,16.24,16.16,16.21,33600.0,16.17,16.24,16.16,16.21,33600.0
2010-08-30 14:00:00,16.22,16.25,16.2,16.2,39200.0,16.22,16.25,16.2,16.2,39200.0
2010-08-30 14:05:00,16.2,16.22,16.08,16.1,49000.0,16.2,16.22,16.08,16.1,49000.0
2010-08-30 14:10:00,16.08,16.11,16.05,16.05,37000.0,16.08,16.11,16.05,16.05,37000.0
2010-08-30 14:15:00,16.05,16.09,16.04,16.05,31200.0,16.05,16.09,16.04,16.05,31200.0
2010-08-30 14:20:00,16.05,16.14,16.05,16.14,61200.0,16.05,16.14,16.05,16.14,61200.0
2010-08-30 14:25:00,16.13,16.29,16.13,16.27,135200.0,16.13,16.29,16.13,16.27,135200.0
2010-08-30 14:30:00,16.28,16.28,16.21,16.25,50800.0,16.28,16.28,16.21,16.25,50800.0
2010-08-30 14:35:00,16.26,16.27,16.18,16.26,62200.0,16.26,16.27,16.18,16.26,62200.0
2010-08-30 14:40:00,16.26,16.42,16.25,16.41,121000.0,16.26,16.42,16.25,16.41,121000.0
2010-08-30 14:45:00,16.41,16.44,16.32,16.37,82200.0,16.41,16.44,16.32,16.37,82200.0
2010-08-30 14:50:00,16.37,16.41,16.36,16.4,58600.0,16.37,16.41,16.36,16.4,58600.0
2010-08-30 14:55:00,16.39,16.41,16.34,16.36,47800.0,16.39,16.41,16.34,16.36,47800.0
2010-08-30 15:00:00,16.36,16.38,16.32,16.33,30600.0,16.36,16.38,16.32,16.33,30600.0
2010-08-30 15:05:00,16.31,16.4,16.31,16.33,38600.0,16.31,16.4,16.31,16.33,38600.0
2010-08-30 15:10:00,16.31,16.32,16.25,16.31,31200.0,16.31,16.32,16.25,16.31,31200.0
2010-08-30 15:15:00,16.3,16.32,16.17,16.18,69400.0,16.3,16.32,16.17,16.18,69400.0
2010-08-30 15:20:00,16.17,16.18,16.06,16.07,122200.0,16.17,16.18,16.06,16.07,122200.0
2010-08-30 15:25:00,16.07,16.13,16.05,16.06,113200.0,16.07,16.13,16.05,16.06,113200.0
2010-08-30 15:30:00,16.06,16.07,16.05,16.06,61600.0,16.06,16.07,16.05,16.06,61600.0
2010-08-30 15:35:00,16.06,16.16,16.06,16.15,57400.0,16.06,16.16,16.06,16.15,57400.0
2010-08-30 15:40:00,16.16,16.17,16.01,16.01,102600.0,16.16,16.17,16.01,16.01,102600.0
2010-08-30 15:45:00,16.02,16.02,15.84,15.87,214000.0,16.02,16.02,15.84,15.87,214000.0
2010-08-30 15:50:00,15.87,15.96,15.81,15.94,165400.0,15.87,15.96,15.81,15.94,165400.0
2010-08-30 15:55:00,15.96,15.99,15.91,15.95,211600.0,15.96,15.99,15.91,15.95,211600.0
2010-08-31 09:30:00,15.69,15.74,15.54,15.67,168200.0,15.69,15.74,15.54,15.67,168200.0
2010-08-31 09:35:00,15.68,16.29,15.68,16.29,203000.0,15.68,16.29,15.68,16.29,203000.0
2010-08-31 09:40:00,16.24,16.38,16.11,16.13,127800.0,16.24,16.38,16.11,16.13,127800.0
2010-08-31 09:45:00,16.14,16.39,16.1,16.36,128800.0,16.14,16.39,16.1,16.36,128800.0
2010-08-31 09:50:00,16.38,16.44,16.33,16.43,134400.0,16.38,16.44,16.33,16.43,134400.0
2010-08-31 09:55:00,16.43,16.48,16.32,16.36,139600.0,16.43,16.48,16.32,16.36,139600.0
2010-08-31 10:00:00,16.39,16.55,16.39,16.45,115200.0,16.39,16.55,16.39,16.45,115200.0
2010-08-31 10:05:00,16.46,16.52,16.42,16.43,86400.0,16.46,16.52,16.42,16.43,86400.0
2010-08-31 10:10:00,16.44,16.54,16.43,16.5,160000.0,16.44,16.54,16.43,16.5,160000.0
2010-08-31 10:15:00,16.5,16.55,16.49,16.53,39200.0,16.5,16.55,16.49,16.53,39200.0
2010-08-31 10:20:00,16.53,16.66,16.53,16.6,144400.0,16.53,16.66,16.53,16.6,144400.0
2010-08-31 10:25:00,16.6,16.63,16.56,16.59,124400.0,16.6,16.63,16.56,16.59,124400.0
2010-08-31 10:30:00,16.58,16.75,16.58,16.75,71200.0,16.58,16.75,16.58,16.75,71200.0
2010-08-31 10:35:00,16.75,16.8,16.73,16.75,105800.0,16.75,16.8,16.73,16.75,105800.0
2010-08-31 10:40:00,16.75,16.78,16.54,16.54,90000.0,16.75,16.78,16.54,16.54,90000.0
2010-08-31 10:45:00,16.54,16.56,16.49,16.5,94000.0,16.54,16.56,16.49,16.5,94000.0
2010-08-31 10:50:00,16.5,16.54,16.45,16.46,60000.0,16.5,16.54,16.45,16.46,60000.0
2010-08-31 10:55:00,16.45,16.5,16.39,16.44,143800.0,16.45,16.5,16.39,16.44,143800.0
2010-08-31 11:00:00,16.45,16.5,16.42,16.47,42400.0,16.45,16.5,16.42,16.47,42400.0
2010-08-31 11:05:00,16.48,16.54,16.4,16.43,30000.0,16.48,16.54,16.4,16.43,30000.0
2010-08-31 11:10:00,16.43,16.49,16.38,16.46,22800.0,16.43,16.49,16.38,16.46,22800.0
2010-08-31 11:15:00,16.48,16.53,16.47,16.48,16600.0,16.48,16.53,16.47,16.48,16600.0
2010-08-31 11:20:00,16.48,16.56,16.47,16.54,20400.0,16.48,16.56,16.47,16.54,20400.0
2010-08-31 11:25:00,16.53,16.54,16.36,16.38,20000.0,16.53,16.54,16.36,16.38,20000.0
2010-08-31 11:30:00,16.37,16.43,16.36,16.43,18200.0,16.37,16.43,16.36,16.43,18200.0
2010-08-31 11:35:00,16.43,16.49,16.43,16.46,7000.0,16.43,16.49,16.43,16.46,7000.0
2010-08-31 11:40:00,16.47,16.5,16.47,16.49,18200.0,16.47,16.5,16.47,16.49,18200.0
2010-08-31 11:45:00,16.49,16.5,16.47,16.5,7000.0,16.49,16.5,16.47,16.5,7000.0
2010-08-31 11:50:00,16.49,16.5,16.48,16.5,40200.0,16.49,16.5,16.48,16.5,40200.0
2010-08-31 11:55:00,16.5,16.52,16.49,16.5,33600.0,16.5,16.52,16.49,16.5,33600.0
2010-08-31 12:00:00,16.51,16.55,16.5,16.54,30200.0,16.51,16.55,16.5,16.54,30200.0
2010-08-31 12:05:00,16.55,16.6,16.55,16.58,55400.0,16.55,16.6,16.55,16.58,55400.0
2010-08-31 12:10:00,16.57,16.57,16.55,16.56,31000.0,16.57,16.57,16.55,16.56,31000.0
2010-08-31 12:15:00,16.57,16.59,16.53,16.58,49400.0,16.57,16.59,16.53,16.58,49400.0
2010-08-31 12:20:00,16.58,16.61,16.55,16.55,38400.0,16.58,16.61,16.55,16.55,38400.0
2010-08-31 12:25:00,16.56,16.59,16.53,16.59,38800.0,16.56,16.59,16.53,16.59,38800.0
2010-08-31 12:30:00,16.58,16.6,16.55,16.55,15600.0,16.58,16.6,16.55,16.55,15600.0
2010-08-31 12:35:00,16.55,16.55,16.53,16.54,10200.0,16.55,16.55,16.53,16.54,10200.0
2010-08-31 12:40:00,16.54,16.54,16.51,16.52,16400.0,16.54,16.54,16.51,16.52,16400.0
2010-08-31 12:45:00,16.52,16.54,16.5,16.5,29400.0,16.52,16.54,16.5,16.5,29400.0
2010-08-31 12:50:00,16.51,16.54,16.46,16.49,33400.0,16.51,16.54,16.46,16.49,33400.0
2010-08-31 12:55:00,16.47,16.52,16.47,16.51,15000.0,16.47,16.52,16.47,16.51,15000.0
2010-08-31 13:00:00,16.53,16.54,16.5,16.5,24000.0,16.53,16.54,16.5,16.5,24000.0
2010-08-31 13:05:00,16.5,16.53,16.5,16.5,6200.0,16.5,16.53,16.5,16.5,6200.0
2010-08-31 13:10:00,16.5,16.54,16.5,16.53,5600.0,16.5,16.54,16.5,16.53,5600.0
2010-08-31 13:15:00,16.53,16.53,16.5,16.52,6600.0,16.53,16.53,16.5,16.52,6600.0
2010-08-31 13:20:00,16.52,16.55,16.5,16.5,9800.0,16.52,16.55,16.5,16.5,9800.0
2010-08-31 13:25:00,16.5,16.52,16.5,16.52,9200.0,16.5,16.52,16.5,16.52,9200.0
2010-08-31 13:30:00,16.51,16.53,16.5,16.5,11600.0,16.51,16.53,16.5,16.5,11600.0
2010-08-31 13:35:00,16.5,16.54,16.49,16.53,16200.0,16.5,16.54,16.49,16.53,16200.0
2010-08-31 13:40:00,16.52,16.53,16.52,16.52,9400.0,16.52,16.53,16.52,16.52,9400.0
2010-08-31 13:45:00,16.5,16.52,16.49,16.5,18000.0,16.5,16.52,16.49,16.5,18000.0
2010-08-31 13:50:00,16.5,16.5,16.5,16.5,10600.0,16.5,16.5,16.5,16.5,10600.0
2010-08-31 13:55:00,16.5,16.52,16.5,16.51,40800.0,16.5,16.52,16.5,16.51,40800.0
2010-08-31 14:00:00,16.51,16.55,16.48,16.5,43800.0,16.51,16.55,16.48,16.5,43800.0
2010-08-31 14:05:00,16.5,16.54,16.49,16.49,24600.0,16.5,16.54,16.49,16.49,24600.0
2010-08-31 14:10:00,16.5,16.52,16.49,16.5,14000.0,16.5,16.52,16.49,16.5,14000.0
2010-08-31 14:15:00,16.5,16.52,16.5,16.5,52600.0,16.5,16.52,16.5,16.5,52600.0
2010-08-31 14:20:00,16.5,16.52,16.47,16.48,30200.0,16.5,16.52,16.47,16.48,30200.0
2010-08-31 14:25:00,16.46,16.49,16.45,16.48,35200.0,16.46,16.49,16.45,16.48,35200.0
2010-08-31 14:30:00,16.46,16.46,16.45,16.45,38600.0,16.46,16.46,16.45,16.45,38600.0
2010-08-31 14:35:00,16.45,16.47,16.45,16.45,50200.0,16.45,16.47,16.45,16.45,50200.0
2010-08-31 14:40:00,16.45,16.5,16.45,16.45,63600.0,16.45,16.5,16.45,16.45,63600.0
2010-08-31 14:45:00,16.45,16.46,16.45,16.45,57400.0,16.45,16.46,16.45,16.45,57400.0
2010-08-31 14:50:00,16.45,16.48,16.45,16.45,39400.0,16.45,16.48,16.45,16.45,39400.0
2010-08-31 14:55:00,16.46,16.47,16.43,16.46,58000.0,16.46,16.47,16.43,16.46,58000.0
2010-08-31 15:00:00,16.45,16.48,16.45,16.46,24600.0,16.45,16.48,16.45,16.46,24600.0
2010-08-31 15:05:00,16.46,16.47,16.45,16.45,27400.0,16.46,16.47,16.45,16.45,27400.0
2010-08-31 15:10:00,16.46,16.46,16.45,16.45,33600.0,16.46,16.46,16.45,16.45,33600.0
2010-08-31 15:15:00,16.45,16.52,16.45,16.5,86200.0,16.45,16.52,16.45,16.5,86200.0
2010-08-31 15:20:00,16.5,16.5,16.47,16.49,42200.0,16.5,16.5,16.47,16.49,42200.0
2010-08-31 15:25:00,16.5,16.57,16.49,16.54,78400.0,16.5,16.57,16.49,16.54,78400.0
2010-08-31 15:30:00,16.53,16.61,16.52,16.57,53400.0,16.53,16.61,16.52,16.57,53400.0
2010-08-31 15:35:00,16.57,16.59,16.45,16.45,102800.0,16.57,16.59,16.45,16.45,102800.0
2010-08-31 15:40:00,16.46,16.49,16.45,16.49,98800.0,16.46,16.49,16.45,16.49,98800.0
2010-08-31 15:45:00,16.49,16.5,16.46,16.47,42200.0,16.49,16.5,16.46,16.47,42200.0
2010-08-31 15:50:00,16.49,16.5,16.42,16.44,82000.0,16.49,16.5,16.42,16.44,82000.0
2010-08-31 15:55:00,16.45,16.47,16.41,16.47,127200.0,16.45,16.47,16.41,16.47,127200.0
2010-09-01 09:30:00,16.56,16.9,16.56,16.78,36200.0,16.56,16.9,16.56,16.78,36200.0
2010-09-01 09:35:00,16.82,16.85,16.75,16.79,15800.0,16.82,16.85,16.75,16.79,15800.0
2010-09-01 09:40:00,16.8,16.8,16.63,16.71,48600.0,16.8,16.8,16.63,16.71,48600.0
2010-09-01 09:45:00,16.72,16.75,16.61,16.64,48400.0,16.72,16.75,16.61,16.64,48400.0
2010-09-01 09:50:00,16.65,16.72,16.63,16.63,23200.0,16.65,16.72,16.63,16.63,23200.0
2010-09-01 09:55:00,16.63,16.64,16.51,16.58,11600.0,16.63,16.64,16.51,16.58,11600.0
2010-09-01 10:00:00,16.59,16.9,16.58,16.88,39800.0,16.59,16.9,16.58,16.88,39800.0
2010-09-01 10:05:00,16.85,16.85,16.63,16.63,32200.0,16.85,16.85,16.63,16.63,32200.0
2010-09-01 10:10:00,16.63,16.73,16.57,16.73,16600.0,16.63,16.73,16.57,16.73,16600.0
2010-09-01 10:15:00,16.73,16.88,16.73,16.87,36200.0,16.73,16.88,16.73,16.87,36200.0
2010-09-01 10:20:00,16.88,16.98,16.88,16.91,36800.0,16.88,16.98,16.88,16.91,36800.0
2010-09-01 10:25:00,16.91,16.92,16.81,16.89,21200.0,16.91,16.92,16.81,16.89,21200.0
2010-09-01 10:30:00,16.89,16.9,16.85,16.86,37800.0,16.89,16.9,16.85,16.86,37800.0
2010-09-01 10:35:00,16.86,16.88,16.84,16.87,14000.0,16.86,16.88,16.84,16.87,14000.0
2010-09-01 10:40:00,16.88,16.88,16.83,16.84,41800.0,16.88,16.88,16.83,16.84,41800.0
2010-09-01 10:45:00,16.83,16.83,16.74,16.77,19600.0,16.83,16.83,16.74,16.77,19600.0
2010-09-01 10:50:00,16.76,16.87,16.75,16.87,14000.0,16.76,16.87,16.75,16.87,14000.0
2010-09-01 10:55:00,16.85,16.85,16.79,16.81,16400.0,16.85,16.85,16.79,16.81,16400.0
2010-09-01 11:00:00,16.77,16.78,16.7,16.72,50400.0,16.77,16.78,16.7,16.72,50400.0
2010-09-01 11:05:00,16.73,16.88,16.71,16.86,70200.0,16.73,16.88,16.71,16.86,70200.0
2010-09-01 11:10:00,16.87,16.91,16.86,16.89,34000.0,16.87,16.91,16.86,16.89,34000.0
2010-09-01 11:15:00,16.9,16.94,16.89,16.92,53400.0,16.9,16.94,16.89,16.92,53400.0
2010-09-01 11:20:00,16.92,16.92,16.83,16.86,34400.0,16.92,16.92,16.83,16.86,34400.0
2010-09-01 11:25:00,16.84,16.86,16.79,16.79,10800.0,16.84,16.86,16.79,16.79,10800.0
2010-09-01 11:30:00,16.8,16.84,16.79,16.79,22400.0,16.8,16.84,16.79,16.79,22400.0
2010-09-01 11:35:00,16.79,16.83,16.78,16.8,29200.0,16.79,16.83,16.78,16.8,29200.0
2010-09-01 11:40:00,16.8,16.82,16.8,16.81,10600.0,16.8,16.82,16.8,16.81,10600.0
2010-09-01 11:45:00,16.81,16.89,16.81,16.86,127800.0,16.81,16.89,16.81,16.86,127800.0
2010-09-01 11:50:00,16.86,16.89,16.84,16.84,8000.0,16.86,16.89,16.84,16.84,8000.0
2010-09-01 11:55:00,16.85,16.86,16.81,16.84,12000.0,16.85,16.86,16.81,16.84,12000.0
2010-09-01 12:00:00,16.85,16.9,16.85,16.88,25600.0,16.85,16.9,16.85,16.88,25600.0
2010-09-01 12:05:00,16.86,16.9,16.86,16.88,9000.0,16.86,16.9,16.86,16.88,9000.0
2010-09-01 12:10:00,16.88,16.91,16.88,16.91,22800.0,16.88,16.91,16.88,16.91,22800.0
2010-09-01 12:15:00,16.9,16.95,16.9,16.94,20200.0,16.9,16.95,16.9,16.94,20200.0
2010-09-01 12:20:00,16.95,16.95,16.93,16.93,6600.0,16.95,16.95,16.93,16.93,6600.0
2010-09-01 12:25:00,16.93,16.93,16.9,16.93,26800.0,16.93,16.93,16.9,16.93,26800.0
2010-09-01 12:30:00,16.93,16.93,16.92,16.92,7200.0,16.93,16.93,16.92,16.92,7200.0
2010-09-01 12:35:00,16.92,16.93,16.92,16.92,12400.0,16.92,16.93,16.92,16.92,12400.0
2010-09-01 12:40:00,16.92,16.93,16.92,16.92,12600.0,16.92,16.93,16.92,16.92,12600.0
2010-09-01 12:45:00,16.92,16.93,16.88,16.92,35400.0,16.92,16.93,16.88,16.92,35400.0
2010-09-01 12:50:00,16.91,16.92,16.9,16.9,22800.0,16.91,16.92,16.9,16.9,22800.0
2010-09-01 12:55:00,16.91,16.92,16.88,16.89,13200.0,16.91,16.92,16.88,16.89,13200.0
2010-09-01 13:00:00,16.9,16.92,16.89,16.92,39400.0,16.9,16.92,16.89,16.92,39400.0
2010-09-01 13:05:00,16.92,16.92,16.92,16.92,6600.0,16.92,16.92,16.92,16.92,6600.0
2010-09-01 13:10:00,16.92,16.92,16.9,16.91,14200.0,16.92,16.92,16.9,16.91,14200.0
2010-09-01 13:15:00,16.91,16.91,16.9,16.9,6000.0,16.91,16.91,16.9,16.9,6000.0
2010-09-01 13:20:00,16.9,16.91,16.84,16.84,10800.0,16.9,16.91,16.84,16.84,10800.0
2010-09-01 13:25:00,16.83,16.83,16.82,16.83,12800.0,16.83,16.83,16.82,16.83,12800.0
2010-09-01 13:30:00,16.84,16.85,16.83,16.83,2400.0,16.84,16.85,16.83,16.83,2400.0
2010-09-01 13:35:00,16.81,16.82,16.78,16.79,8200.0,16.81,16.82,16.78,16.79,8200.0
2010-09-01 13:40:00,16.78,16.82,16.78,16.81,30800.0,16.78,16.82,16.78,16.81,30800.0
2010-09-01 13:45:00,16.81,16.82,16.78,16.81,16200.0,16.81,16.82,16.78,16.81,16200.0
2010-09-01 13:50:00,16.82,16.82,16.78,16.8,5400.0,16.82,16.82,16.78,16.8,5400.0
2010-09-01 13:55:00,16.8,16.8,16.78,16.79,5800.0,16.8,16.8,16.78,16.79,5800.0
2010-09-01 14:00:00,16.78,16.79,16.78,16.79,7600.0,16.78,16.79,16.78,16.79,7600.0
2010-09-01 14:05:00,16.8,16.84,16.79,16.81,23200.0,16.8,16.84,16.79,16.81,23200.0
2010-09-01 14:10:00,16.82,16.82,16.78,16.78,16400.0,16.82,16.82,16.78,16.78,16400.0
2010-09-01 14:15:00,16.78,16.8,16.78,16.78,8600.0,16.78,16.8,16.78,16.78,8600.0
2010-09-01 14:20:00,16.78,16.79,16.77,16.77,20800.0,16.78,16.79,16.77,16.77,20800.0
2010-09-01 14:25:00,16.77,16.77,16.73,16.73,56800.0,16.77,16.77,16.73,16.73,56800.0
2010-09-01 14:30:00,16.73,16.74,16.73,16.74,11600.0,16.73,16.74,16.73,16.74,11600.0
2010-09-01 14:35:00,16.73,16.74,16.73,16.74,8400.0,16.73,16.74,16.73,16.74,8400.0
2010-09-01 14:40:00,16.73,16.74,16.73,16.74,21400.0,16.73,16.74,16.73,16.74,21400.0
2010-09-01 14:45:00,16.73,16.75,16.73,16.73,15000.0,16.73,16.75,16.73,16.73,15000.0
2010-09-01 14:50:00,16.73,16.75,16.73,16.73,11200.0,16.73,16.75,16.73,16.73,11200.0
2010-09-01 14:55:00,16.73,16.74,16.72,16.73,13200.0,16.73,16.74,16.72,16.73,13200.0
2010-09-01 15:00:00,16.73,16.75,16.72,16.75,17600.0,16.73,16.75,16.72,16.75,17600.0
2010-09-01 15:05:00,16.76,16.81,16.76,16.78,21200.0,16.76,16.81,16.76,16.78,21200.0
2010-09-01 15:10:00,16.78,16.78,16.72,16.73,63400.0,16.78,16.78,16.72,16.73,63400.0
2010-09-01 15:15:00,16.73,16.73,16.7,16.7,17800.0,16.73,16.73,16.7,16.7,17800.0
2010-09-01 15:20:00,16.72,16.76,16.71,16.75,17400.0,16.72,16.76,16.71,16.75,17400.0
2010-09-01 15:25:00,16.74,16.75,16.7,16.71,25800.0,16.74,16.75,16.7,16.71,25800.0
2010-09-01 15:30:00,16.71,16.73,16.7,16.72,30600.0,16.71,16.73,16.7,16.72,30600.0
2010-09-01 15:35:00,16.72,16.75,16.72,16.75,38200.0,16.72,16.75,16.72,16.75,38200.0
2010-09-01 15:40:00,16.74,16.75,16.73,16.75,38600.0,16.74,16.75,16.73,16.75,38600.0
2010-09-01 15:45:00,16.75,16.75,16.73,16.75,62200.0,16.75,16.75,16.73,16.75,62200.0
2010-09-01 15:50:00,16.75,16.8,16.75,16.77,60400.0,16.75,16.8,16.75,16.77,60400.0
2010-09-01 15:55:00,16.77,16.9,16.77,16.85,99800.0,16.77,16.9,16.77,16.85,99800.0
2010-09-02 09:30:00,17.0,17.35,17.0,17.17,17600.0,17.0,17.35,17.0,17.17,17600.0
2010-09-02 09:35:00,17.17,17.22,17.08,17.13,27200.0,17.17,17.22,17.08,17.13,27200.0
2010-09-02 09:40:00,17.11,17.11,17.02,17.02,10600.0,17.11,17.11,17.02,17.02,10600.0
2010-09-02 09:45:00,17.03,17.11,17.02,17.11,38800.0,17.03,17.11,17.02,17.11,38800.0
2010-09-02 09:50:00,17.11,17.17,17.08,17.08,13400.0,17.11,17.17,17.08,17.08,13400.0
2010-09-02 09:55:00,17.08,17.09,17.06,17.08,28200.0,17.08,17.09,17.06,17.08,28200.0
2010-09-02 10:00:00,17.07,17.08,17.05,17.05,38800.0,17.07,17.08,17.05,17.05,38800.0
2010-09-02 10:05:00,17.07,17.08,17.05,17.07,13000.0,17.07,17.08,17.05,17.07,13000.0
2010-09-02 10:10:00,17.08,17.08,17.03,17.04,23400.0,17.08,17.08,17.03,17.04,23400.0
2010-09-02 10:15:00,17.03,17.04,16.96,16.98,18000.0,17.03,17.04,16.96,16.98,18000.0
2010-09-02 10:20:00,16.98,17.02,16.97,16.99,16800.0,16.98,17.02,16.97,16.99,16800.0
2010-09-02 10:25:00,17.0,17.03,17.0,17.03,15400.0,17.0,17.03,17.0,17.03,15400.0
2010-09-02 10:30:00,17.04,17.04,17.0,17.0,11200.0,17.04,17.04,17.0,17.0,11200.0
2010-09-02 10:35:00,17.03,17.13,17.03,17.11,13600.0,17.03,17.13,17.03,17.11,13600.0
2010-09-02 10:40:00,17.13,17.18,17.11,17.15,10600.0,17.13,17.18,17.11,17.15,10600.0
2010-09-02 10:45:00,17.16,17.16,17.12,17.16,205800.0,17.16,17.16,17.12,17.16,205800.0
2010-09-02 10:50:00,17.16,17.2,17.15,17.18,13200.0,17.16,17.2,17.15,17.18,13200.0
2010-09-02 10:55:00,17.2,17.23,17.18,17.21,11800.0,17.2,17.23,17.18,17.21,11800.0
2010-09-02 11:00:00,17.21,17.22,17.18,17.21,11800.0,17.21,17.22,17.18,17.21,11800.0
2010-09-02 11:05:00,17.21,17.22,17.18,17.18,7800.0,17.21,17.22,17.18,17.18,7800.0
2010-09-02 11:10:00,17.18,17.25,17.18,17.25,107800.0,17.18,17.25,17.18,17.25,107800.0
2010-09-02 11:15:00,17.19,17.2,17.13,17.13,9400.0,17.19,17.2,17.13,17.13,9400.0
2010-09-02 11:20:00,17.13,17.13,17.09,17.1,5000.0,17.13,17.13,17.09,17.1,5000.0
2010-09-02 11:25:00,17.09,17.09,17.05,17.08,16200.0,17.09,17.09,17.05,17.08,16200.0
2010-09-02 11:30:00,17.08,17.11,17.08,17.11,2600.0,17.08,17.11,17.08,17.11,2600.0
2010-09-02 11:35:00,17.11,17.15,17.11,17.14,8600.0,17.11,17.15,17.11,17.14,8600.0
2010-09-02 11:40:00,17.15,17.16,17.13,17.13,6800.0,17.15,17.16,17.13,17.13,6800.0
2010-09-02 11:45:00,17.13,17.13,17.07,17.11,19600.0,17.13,17.13,17.07,17.11,19600.0
2010-09-02 11:50:00,17.09,17.11,17.06,17.07,15400.0,17.09,17.11,17.06,17.07,15400.0
2010-09-02 11:55:00,17.07,17.07,17.05,17.05,12400.0,17.07,17.07,17.05,17.05,12400.0
2010-09-02 12:00:00,17.05,17.05,17.0,17.01,10600.0,17.05,17.05,17.0,17.01,10600.0
2010-09-02 12:05:00,17.0,17.05,17.0,17.01,6600.0,17.0,17.05,17.0,17.01,6600.0
2010-09-02 12:10:00,17.02,17.05,17.01,17.03,7800.0,17.02,17.05,17.01,17.03,7800.0
2010-09-02 12:15:00,17.03,17.03,17.0,17.01,8400.0,17.03,17.03,17.0,17.01,8400.0
2010-09-02 12:20:00,17.02,17.02,17.0,17.0,5800.0,17.02,17.02,17.0,17.0,5800.0
2010-09-02 12:25:00,17.03,17.03,17.02,17.02,3200.0,17.03,17.03,17.02,17.02,3200.0
2010-09-02 12:30:00,17.03,17.03,17.02,17.03,2800.0,17.03,17.03,17.02,17.03,2800.0
2010-09-02 12:35:00,17.03,17.03,16.98,17.0,19200.0,17.03,17.03,16.98,17.0,19200.0
2010-09-02 12:40:00,17.01,17.01,16.98,16.99,4200.0,17.01,17.01,16.98,16.99,4200.0
2010-09-02 12:45:00,16.99,17.02,16.99,17.0,15400.0,16.99,17.02,16.99,17.0,15400.0
2010-09-02 12:50:00,17.0,17.0,16.94,16.94,4400.0,17.0,17.0,16.94,16.94,4400.0
2010-09-02 12:55:00,16.9,16.98,16.9,16.98,6200.0,16.9,16.98,16.9,16.98,6200.0
2010-09-02 13:00:00,16.97,17.02,16.97,17.02,5000.0,16.97,17.02,16.97,17.02,5000.0
2010-09-02 13:05:00,17.02,17.03,17.02,17.03,7600.0,17.02,17.03,17.02,17.03,7600.0
2010-09-02 13:10:00,17.02,17.03,17.01,17.01,5000.0,17.02,17.03,17.01,17.01,5000.0
2010-09-02 13:15:00,17.02,17.07,17.02,17.06,6200.0,17.02,17.07,17.02,17.06,6200.0
2010-09-02 13:20:00,17.05,17.07,17.03,17.03,5400.0,17.05,17.07,17.03,17.03,5400.0
2010-09-02 13:25:00,17.02,17.05,16.97,17.04,16400.0,17.02,17.05,16.97,17.04,16400.0
2010-09-02 13:30:00,17.03,17.07,17.03,17.06,5400.0,17.03,17.07,17.03,17.06,5400.0
2010-09-02 13:35:00,17.07,17.07,17.05,17.05,5000.0,17.07,17.07,17.05,17.05,5000.0
2010-09-02 13:40:00,17.05,17.05,16.92,16.96,18200.0,17.05,17.05,16.92,16.96,18200.0
2010-09-02 13:45:00,16.95,16.97,16.9,16.9,5200.0,16.95,16.97,16.9,16.9,5200.0
2010-09-02 13:50:00,16.91,16.92,16.88,16.91,9600.0,16.91,16.92,16.88,16.91,9600.0
2010-09-02 13:55:00,16.91,16.97,16.91,16.93,8400.0,16.91,16.97,16.91,16.93,8400.0
2010-09-02 14:00:00,16.92,16.99,16.92,16.95,9200.0,16.92,16.99,16.92,16.95,9200.0
2010-09-02 14:05:00,16.96,17.03,16.96,17.02,20400.0,16.96,17.03,16.96,17.02,20400.0
2010-09-02 14:10:00,17.02,17.02,16.99,17.0,8000.0,17.02,17.02,16.99,17.0,8000.0
2010-09-02 14:15:00,17.0,17.02,16.99,17.0,16800.0,17.0,17.02,16.99,17.0,16800.0
2010-09-02 14:20:00,17.02,17.02,16.99,16.99,4800.0,17.02,17.02,16.99,16.99,4800.0
2010-09-02 14:25:00,17.0,17.01,17.0,17.0,5800.0,17.0,17.01,17.0,17.0,5800.0
2010-09-02 14:30:00,17.0,17.01,16.98,17.01,8400.0,17.0,17.01,16.98,17.01,8400.0
2010-09-02 14:35:00,17.0,17.0,16.97,16.99,4400.0,17.0,17.0,16.97,16.99,4400.0
2010-09-02 14:40:00,16.99,17.0,16.98,16.98,6400.0,16.99,17.0,16.98,16.98,6400.0
2010-09-02 14:45:00,16.98,17.0,16.98,17.0,8000.0,16.98,17.0,16.98,17.0,8000.0
2010-09-02 14:50:00,17.0,17.0,16.98,17.0,8800.0,17.0,17.0,16.98,17.0,8800.0
2010-09-02 14:55:00,17.0,17.0,16.93,17.0,12200.0,17.0,17.0,16.93,17.0,12200.0
2010-09-02 15:00:00,17.0,17.02,16.98,17.0,20800.0,17.0,17.02,16.98,17.0,20800.0
2010-09-02 15:05:00,17.0,17.0,17.0,17.0,33400.0,17.0,17.0,17.0,17.0,33400.0
2010-09-02 15:10:00,17.0,17.05,17.0,17.03,23800.0,17.0,17.05,17.0,17.03,23800.0
2010-09-02 15:15:00,17.02,17.1,17.02,17.07,21600.0,17.02,17.1,17.02,17.07,21600.0
2010-09-02 15:20:00,17.08,17.09,17.07,17.09,13800.0,17.08,17.09,17.07,17.09,13800.0
2010-09-02 15:25:00,17.09,17.14,17.08,17.12,35200.0,17.09,17.14,17.08,17.12,35200.0
2010-09-02 15:30:00,17.13,17.16,17.12,17.14,20200.0,17.13,17.16,17.12,17.14,20200.0
2010-09-02 15:35:00,17.15,17.17,17.11,17.11,28000.0,17.15,17.17,17.11,17.11,28000.0
2010-09-02 15:40:00,17.13,17.16,17.13,17.13,10600.0,17.13,17.16,17.13,17.13,10600.0
2010-09-02 15:45:00,17.15,17.17,17.15,17.15,42200.0,17.15,17.17,17.15,17.15,42200.0
2010-09-02 15:50:00,17.15,17.18,17.15,17.17,58000.0,17.15,17.18,17.15,17.17,58000.0
2010-09-02 15:55:00,17.17,17.18,17.15,17.18,111400.0,17.17,17.18,17.15,17.18,111400.0
2010-09-03 09:30:00,17.37,17.59,17.36,17.59,38200.0,17.37,17.59,17.36,17.59,38200.0
2010-09-03 09:35:00,17.59,17.67,17.58,17.65,59000.0,17.59,17.67,17.58,17.65,59000.0
2010-09-03 09:40:00,17.66,17.74,17.65,17.67,60200.0,17.66,17.74,17.65,17.67,60200.0
2010-09-03 09:45:00,17.67,17.73,17.63,17.72,75800.0,17.67,17.73,17.63,17.72,75800.0
2010-09-03 09:50:00,17.73,17.86,17.72,17.83,76000.0,17.73,17.86,17.72,17.83,76000.0
2010-09-03 09:55:00,17.8,17.86,17.8,17.86,60400.0,17.8,17.86,17.8,17.86,60400.0
2010-09-03 10:00:00,17.82,17.83,17.72,17.73,39200.0,17.82,17.83,17.72,17.73,39200.0
2010-09-03 10:05:00,17.72,17.73,17.66,17.68,51800.0,17.72,17.73,17.66,17.68,51800.0
2010-09-03 10:10:00,17.68,17.68,17.6,17.61,55800.0,17.68,17.68,17.6,17.61,55800.0
2010-09-03 10:15:00,17.57,17.68,17.5,17.62,66800.0,17.57,17.68,17.5,17.62,66800.0
2010-09-03 10:20:00,17.61,17.7,17.61,17.68,33800.0,17.61,17.7,17.61,17.68,33800.0
2010-09-03 10:25:00,17.68,17.68,17.6,17.6,11800.0,17.68,17.68,17.6,17.6,11800.0
2010-09-03 10:30:00,17.6,17.65,17.6,17.65,11000.0,17.6,17.65,17.6,17.65,11000.0
2010-09-03 10:35:00,17.64,17.7,17.6,17.7,28600.0,17.64,17.7,17.6,17.7,28600.0
2010-09-03 10:40:00,17.7,17.7,17.63,17.63,11000.0,17.7,17.7,17.63,17.63,11000.0
2010-09-03 10:45:00,17.63,17.66,17.63,17.63,7800.0,17.63,17.66,17.63,17.63,7800.0
2010-09-03 10:50:00,17.62,17.62,17.52,17.52,7600.0,17.62,17.62,17.52,17.52,7600.0
2010-09-03 10:55:00,17.55,17.55,17.48,17.5,21000.0,17.55,17.55,17.48,17.5,21000.0
2010-09-03 11:00:00,17.5,17.5,17.41,17.41,11400.0,17.5,17.5,17.41,17.41,11400.0
2010-09-03 11:05:00,17.41,17.43,17.38,17.42,14200.0,17.41,17.43,17.38,17.42,14200.0
2010-09-03 11:10:00,17.41,17.49,17.38,17.46,9200.0,17.41,17.49,17.38,17.46,9200.0
2010-09-03 11:15:00,17.45,17.57,17.45,17.56,6800.0,17.45,17.57,17.45,17.56,6800.0
2010-09-03 11:20:00,17.57,17.58,17.47,17.47,8600.0,17.57,17.58,17.47,17.47,8600.0
2010-09-03 11:25:00,17.5,17.59,17.48,17.56,8800.0,17.5,17.59,17.48,17.56,8800.0
2010-09-03 11:30:00,17.55,17.58,17.52,17.53,7000.0,17.55,17.58,17.52,17.53,7000.0
2010-09-03 11:35:00,17.53,17.53,17.44,17.48,14000.0,17.53,17.53,17.44,17.48,14000.0
2010-09-03 11:40:00,17.5,17.55,17.5,17.54,3800.0,17.5,17.55,17.5,17.54,3800.0
2010-09-03 11:45:00,17.55,17.59,17.55,17.55,6800.0,17.55,17.59,17.55,17.55,6800.0
2010-09-03 11:50:00,17.52,17.55,17.51,17.52,19200.0,17.52,17.55,17.51,17.52,19200.0
2010-09-03 11:55:00,17.52,17.57,17.52,17.52,1600.0,17.52,17.57,17.52,17.52,1600.0
2010-09-03 12:00:00,17.54,17.59,17.47,17.55,8800.0,17.54,17.59,17.47,17.55,8800.0
2010-09-03 12:05:00,17.56,17.61,17.55,17.6,7200.0,17.56,17.61,17.55,17.6,7200.0
2010-09-03 12:10:00,17.6,17.61,17.59,17.6,3200.0,17.6,17.61,17.59,17.6,3200.0
2010-09-03 12:15:00,17.6,17.63,17.6,17.62,15000.0,17.6,17.63,17.6,17.62,15000.0
2010-09-03 12:20:00,17.63,17.65,17.63,17.65,7800.0,17.63,17.65,17.63,17.65,7800.0
2010-09-03 12:25:00,17.65,17.67,17.64,17.65,11400.0,17.65,17.67,17.64,17.65,11400.0
2010-09-03 12:30:00,17.64,17.65,17.64,17.64,4600.0,17.64,17.65,17.64,17.64,4600.0
2010-09-03 12:35:00,17.64,17.69,17.63,17.63,10600.0,17.64,17.69,17.63,17.63,10600.0
2010-09-03 12:40:00,17.64,17.64,17.61,17.62,2600.0,17.64,17.64,17.61,17.62,2600.0
2010-09-03 12:45:00,17.6,17.6,17.6,17.6,3200.0,17.6,17.6,17.6,17.6,3200.0
2010-09-03 12:50:00,17.6,17.6,17.56,17.57,6800.0,17.6,17.6,17.56,17.57,6800.0
2010-09-03 12:55:00,17.57,17.68,17.57,17.6,12800.0,17.57,17.68,17.57,17.6,12800.0
2010-09-03 13:00:00,17.58,17.68,17.58,17.66,6800.0,17.58,17.68,17.58,17.66,6800.0
2010-09-03 13:05:00,17.63,17.64,17.58,17.59,3400.0,17.63,17.64,17.58,17.59,3400.0
2010-09-03 13:10:00,17.57,17.59,17.57,17.57,2000.0,17.57,17.59,17.57,17.57,2000.0
2010-09-03 13:15:00,17.55,17.56,17.49,17.56,13600.0,17.55,17.56,17.49,17.56,13600.0
2010-09-03 13:20:00,17.55,17.55,17.55,17.55,400.0,17.55,17.55,17.55,17.55,400.0
2010-09-03 13:25:00,17.54,17.54,17.51,17.52,4200.0,17.54,17.54,17.51,17.52,4200.0
2010-09-03 13:30:00,17.54,17.54,17.52,17.52,2400.0,17.54,17.54,17.52,17.52,2400.0
2010-09-03 13:35:00,17.53,17.61,17.53,17.57,6600.0,17.53,17.61,17.53,17.57,6600.0
2010-09-03 13:40:00,17.6,17.6,17.56,17.56,3200.0,17.6,17.6,17.56,17.56,3200.0
2010-09-03 13:45:00,17.55,17.57,17.54,17.56,5800.0,17.55,17.57,17.54,17.56,5800.0
2010-09-03 13:50:00,17.56,17.61,17.56,17.59,2800.0,17.56,17.61,17.56,17.59,2800.0
2010-09-03 13:55:00,17.59,17.59,17.57,17.57,1200.0,17.59,17.59,17.57,17.57,1200.0
2010-09-03 14:00:00,17.57,17.58,17.54,17.56,6400.0,17.57,17.58,17.54,17.56,6400.0
2010-09-03 14:05:00,17.57,17.63,17.57,17.57,8800.0,17.57,17.63,17.57,17.57,8800.0
2010-09-03 14:10:00,17.57,17.61,17.54,17.61,5000.0,17.57,17.61,17.54,17.61,5000.0
2010-09-03 14:15:00,17.61,17.64,17.59,17.63,5200.0,17.61,17.64,17.59,17.63,5200.0
2010-09-03 14:20:00,17.65,17.66,17.59,17.61,6600.0,17.65,17.66,17.59,17.61,6600.0
2010-09-03 14:25:00,17.61,17.68,17.61,17.68,6400.0,17.61,17.68,17.61,17.68,6400.0
2010-09-03 14:30:00,17.68,17.7,17.67,17.67,8200.0,17.68,17.7,17.67,17.67,8200.0
2010-09-03 14:35:00,17.65,17.69,17.63,17.63,7400.0,17.65,17.69,17.63,17.63,7400.0
2010-09-03 14:40:00,17.64,17.67,17.6,17.66,37000.0,17.64,17.67,17.6,17.66,37000.0
2010-09-03 14:45:00,17.62,17.66,17.61,17.62,6400.0,17.62,17.66,17.61,17.62,6400.0
2010-09-03 14:50:00,17.61,17.61,17.56,17.57,10600.0,17.61,17.61,17.56,17.57,10600.0
2010-09-03 14:55:00,17.58,17.62,17.57,17.61,6400.0,17.58,17.62,17.57,17.61,6400.0
2010-09-03 15:00:00,17.62,17.62,17.61,17.62,9000.0,17.62,17.62,17.61,17.62,9000.0
2010-09-03 15:05:00,17.61,17.65,17.61,17.64,14200.0,17.61,17.65,17.61,17.64,14200.0
2010-09-03 15:10:00,17.64,17.64,17.55,17.57,12000.0,17.64,17.64,17.55,17.57,12000.0
2010-09-03 15:15:00,17.58,17.64,17.58,17.6,9800.0,17.58,17.64,17.58,17.6,9800.0
2010-09-03 15:20:00,17.6,17.63,17.58,17.59,7600.0,17.6,17.63,17.58,17.59,7600.0
2010-09-03 15:25:00,17.59,17.63,17.59,17.63,11800.0,17.59,17.63,17.59,17.63,11800.0
2010-09-03 15:30:00,17.61,17.62,17.56,17.56,15600.0,17.61,17.62,17.56,17.56,15600.0
2010-09-03 15:35:00,17.56,17.57,17.52,17.52,28000.0,17.56,17.57,17.52,17.52,28000.0
2010-09-03 15:40:00,17.5,17.52,17.5,17.51,28400.0,17.5,17.52,17.5,17.51,28400.0
2010-09-03 15:45:00,17.51,17.52,17.5,17.52,25800.0,17.51,17.52,17.5,17.52,25800.0
2010-09-03 15:50:00,17.52,17.54,17.51,17.54,39200.0,17.52,17.54,17.51,17.54,39200.0
2010-09-03 15:55:00,17.54,17.57,17.53,17.55,23200.0,17.54,17.57,17.53,17.55,23200.0
2010-09-07 09:30:00,17.33,17.48,17.3,17.42,56400.0,17.33,17.48,17.3,17.42,56400.0
2010-09-07 09:35:00,17.43,17.46,17.39,17.46,21200.0,17.43,17.46,17.39,17.46,21200.0
2010-09-07 09:40:00,17.44,17.55,17.43,17.52,32400.0,17.44,17.55,17.43,17.52,32400.0
2010-09-07 09:45:00,17.52,17.57,17.5,17.56,18400.0,17.52,17.57,17.5,17.56,18400.0
2010-09-07 09:50:00,17.56,17.62,17.54,17.55,21400.0,17.56,17.62,17.54,17.55,21400.0
2010-09-07 09:55:00,17.55,17.63,17.53,17.54,55200.0,17.55,17.63,17.53,17.54,55200.0
2010-09-07 10:00:00,17.54,17.56,17.45,17.47,43800.0,17.54,17.56,17.45,17.47,43800.0
2010-09-07 10:05:00,17.48,17.61,17.47,17.6,10600.0,17.48,17.61,17.47,17.6,10600.0
2010-09-07 10:10:00,17.61,17.68,17.6,17.64,11400.0,17.61,17.68,17.6,17.64,11400.0
2010-09-07 10:15:00,17.63,17.73,17.63,17.68,21000.0,17.63,17.73,17.63,17.68,21000.0
2010-09-07 10:20:00,17.69,17.72,17.65,17.7,14200.0,17.69,17.72,17.65,17.7,14200.0
2010-09-07 10:25:00,17.7,17.78,17.7,17.74,27200.0,17.7,17.78,17.7,17.74,27200.0
2010-09-07 10:30:00,17.75,17.75,17.67,17.7,23000.0,17.75,17.75,17.67,17.7,23000.0
2010-09-07 10:35:00,17.69,17.7,17.65,17.65,8000.0,17.69,17.7,17.65,17.65,8000.0
2010-09-07 10:40:00,17.66,17.71,17.65,17.66,8600.0,17.66,17.71,17.65,17.66,8600.0
2010-09-07 10:45:00,17.67,17.68,17.65,17.66,6400.0,17.67,17.68,17.65,17.66,6400.0
2010-09-07 10:50:00,17.65,17.65,17.55,17.55,10800.0,17.65,17.65,17.55,17.55,10800.0
2010-09-07 10:55:00,17.55,17.59,17.52,17.55,42000.0,17.55,17.59,17.52,17.55,42000.0
2010-09-07 11:00:00,17.57,17.65,17.57,17.65,25600.0,17.57,17.65,17.57,17.65,25600.0
2010-09-07 11:05:00,17.63,17.65,17.62,17.65,16000.0,17.63,17.65,17.62,17.65,16000.0
2010-09-07 11:10:00,17.65,17.65,17.58,17.59,12800.0,17.65,17.65,17.58,17.59,12800.0
2010-09-07 11:15:00,17.58,17.61,17.57,17.6,12600.0,17.58,17.61,17.57,17.6,12600.0
2010-09-07 11:20:00,17.59,17.63,17.57,17.63,7600.0,17.59,17.63,17.57,17.63,7600.0
2010-09-07 11:25:00,17.63,17.65,17.62,17.65,6000.0,17.63,17.65,17.62,17.65,6000.0
2010-09-07 11:30:00,17.65,17.7,17.61,17.61,20200.0,17.65,17.7,17.61,17.61,20200.0
2010-09-07 11:35:00,17.6,17.6,17.56,17.58,11400.0,17.6,17.6,17.56,17.58,11400.0
2010-09-07 11:40:00,17.57,17.61,17.57,17.59,5400.0,17.57,17.61,17.57,17.59,5400.0
2010-09-07 11:45:00,17.61,17.67,17.58,17.62,14000.0,17.61,17.67,17.58,17.62,14000.0
2010-09-07 11:50:00,17.65,17.68,17.63,17.64,6400.0,17.65,17.68,17.63,17.64,6400.0
2010-09-07 11:55:00,17.63,17.7,17.63,17.68,12600.0,17.63,17.7,17.63,17.68,12600.0
2010-09-07 12:00:00,17.67,17.67,17.57,17.58,10000.0,17.67,17.67,17.57,17.58,10000.0
2010-09-07 12:05:00,17.58,17.69,17.58,17.68,9000.0,17.58,17.69,17.58,17.68,9000.0
2010-09-07 12:10:00,17.68,17.68,17.64,17.64,1800.0,17.68,17.68,17.64,17.64,1800.0
2010-09-07 12:15:00,17.65,17.65,17.59,17.6,11800.0,17.65,17.65,17.59,17.6,11800.0
2010-09-07 12:20:00,17.6,17.61,17.58,17.6,5400.0,17.6,17.61,17.58,17.6,5400.0
2010-09-07 12:25:00,17.58,17.6,17.56,17.6,4200.0,17.58,17.6,17.56,17.6,4200.0
2010-09-07 12:30:00,17.6,17.6,17.55,17.58,12400.0,17.6,17.6,17.55,17.58,12400.0
2010-09-07 12:35:00,17.59,17.6,17.57,17.58,12000.0,17.59,17.6,17.57,17.58,12000.0
2010-09-07 12:40:00,17.59,17.61,17.59,17.61,8200.0,17.59,17.61,17.59,17.61,8200.0
2010-09-07 12:45:00,17.61,17.63,17.6,17.63,16800.0,17.61,17.63,17.6,17.63,16800.0
2010-09-07 12:50:00,17.63,17.63,17.62,17.63,8000.0,17.63,17.63,17.62,17.63,8000.0
2010-09-07 12:55:00,17.62,17.66,17.61,17.64,6000.0,17.62,17.66,17.61,17.64,6000.0
2010-09-07 13:00:00,17.64,17.65,17.63,17.64,4800.0,17.64,17.65,17.63,17.64,4800.0
2010-09-07 13:05:00,17.63,17.65,17.61,17.65,9600.0,17.63,17.65,17.61,17.65,9600.0
2010-09-07 13:10:00,17.64,17.65,17.64,17.64,3400.0,17.64,17.65,17.64,17.64,3400.0
2010-09-07 13:15:00,17.64,17.64,17.61,17.61,5800.0,17.64,17.64,17.61,17.61,5800.0
2010-09-07 13:20:00,17.6,17.63,17.6,17.61,7800.0,17.6,17.63,17.6,17.61,7800.0
2010-09-07 13:25:00,17.61,17.63,17.6,17.61,7400.0,17.61,17.63,17.6,17.61,7400.0
2010-09-07 13:30:00,17.61,17.62,17.61,17.62,2200.0,17.61,17.62,17.61,17.62,2200.0
2010-09-07 13:35:00,17.66,17.66,17.64,17.65,2200.0,17.66,17.66,17.64,17.65,2200.0
2010-09-07 13:40:00,17.65,17.66,17.61,17.63,3200.0,17.65,17.66,17.61,17.63,3200.0
2010-09-07 13:45:00,17.63,17.66,17.63,17.65,6400.0,17.63,17.66,17.63,17.65,6400.0
2010-09-07 13:50:00,17.65,17.66,17.63,17.63,4400.0,17.65,17.66,17.63,17.63,4400.0
2010-09-07 13:55:00,17.62,17.69,17.62,17.67,8200.0,17.62,17.69,17.62,17.67,8200.0
2010-09-07 14:00:00,17.69,17.7,17.65,17.66,22000.0,17.69,17.7,17.65,17.66,22000.0
2010-09-07 14:05:00,17.67,17.68,17.66,17.66,4000.0,17.67,17.68,17.66,17.66,4000.0
2010-09-07 14:10:00,17.68,17.7,17.64,17.65,8200.0,17.68,17.7,17.64,17.65,8200.0
2010-09-07 14:15:00,17.65,17.65,17.64,17.65,32600.0,17.65,17.65,17.64,17.65,32600.0
2010-09-07 14:20:00,17.64,17.68,17.64,17.66,4000.0,17.64,17.68,17.64,17.66,4000.0
2010-09-07 14:25:00,17.67,17.68,17.64,17.65,3200.0,17.67,17.68,17.64,17.65,3200.0
2010-09-07 14:30:00,17.66,17.66,17.61,17.63,9800.0,17.66,17.66,17.61,17.63,9800.0
2010-09-07 14:35:00,17.64,17.66,17.63,17.64,3000.0,17.64,17.66,17.63,17.64,3000.0
2010-09-07 14:40:00,17.64,17.7,17.64,17.67,15600.0,17.64,17.7,17.64,17.67,15600.0
2010-09-07 14:45:00,17.68,17.68,17.65,17.66,4000.0,17.68,17.68,17.65,17.66,4000.0
2010-09-07 14:50:00,17.65,17.66,17.64,17.64,6400.0,17.65,17.66,17.64,17.64,6400.0
2010-09-07 14:55:00,17.63,17.65,17.6,17.64,8600.0,17.63,17.65,17.6,17.64,8600.0
2010-09-07 15:00:00,17.64,17.65,17.6,17.63,8000.0,17.64,17.65,17.6,17.63,8000.0
2010-09-07 15:05:00,17.63,17.63,17.58,17.61,8400.0,17.63,17.63,17.58,17.61,8400.0
2010-09-07 15:10:00,17.62,17.64,17.59,17.64,13200.0,17.62,17.64,17.59,17.64,13200.0
2010-09-07 15:15:00,17.63,17.63,17.58,17.61,11000.0,17.63,17.63,17.58,17.61,11000.0
2010-09-07 15:20:00,17.61,17.61,17.59,17.6,14800.0,17.61,17.61,17.59,17.6,14800.0
2010-09-07 15:25:00,17.61,17.61,17.58,17.6,23200.0,17.61,17.61,17.58,17.6,23200.0
2010-09-07 15:30:00,17.61,17.62,17.57,17.58,24600.0,17.61,17.62,17.57,17.58,24600.0
2010-09-07 15:35:00,17.58,17.61,17.56,17.59,13800.0,17.58,17.61,17.56,17.59,13800.0
2010-09-07 15:40:00,17.59,17.6,17.57,17.58,12000.0,17.59,17.6,17.57,17.58,12000.0
2010-09-07 15:45:00,17.57,17.6,17.57,17.58,16000.0,17.57,17.6,17.57,17.58,16000.0
2010-09-07 15:50:00,17.59,17.59,17.56,17.56,37400.0,17.59,17.59,17.56,17.56,37400.0
2010-09-07 15:55:00,17.56,17.61,17.55,17.61,52800.0,17.56,17.61,17.55,17.61,52800.0
2010-09-08 09:30:00,17.61,17.82,17.6,17.79,36800.0,17.61,17.82,17.6,17.79,36800.0
2010-09-08 09:35:00,17.77,17.8,17.72,17.73,60200.0,17.77,17.8,17.72,17.73,60200.0
2010-09-08 09:40:00,17.75,17.8,17.73,17.8,74200.0,17.75,17.8,17.73,17.8,74200.0
2010-09-08 09:45:00,17.79,17.83,17.76,17.8,14200.0,17.79,17.83,17.76,17.8,14200.0
2010-09-08 09:50:00,17.81,17.84,17.75,17.75,18400.0,17.81,17.84,17.75,17.75,18400.0
2010-09-08 09:55:00,17.78,17.89,17.78,17.88,14200.0,17.78,17.89,17.78,17.88,14200.0
2010-09-08 10:00:00,17.9,17.96,17.9,17.95,16800.0,17.9,17.96,17.9,17.95,16800.0
2010-09-08 10:05:00,17.95,17.95,17.9,17.93,24400.0,17.95,17.95,17.9,17.93,24400.0
2010-09-08 10:10:00,17.92,18.02,17.91,18.02,14200.0,17.92,18.02,17.91,18.02,14200.0
2010-09-08 10:15:00,18.02,18.02,17.93,17.96,15600.0,18.02,18.02,17.93,17.96,15600.0
2010-09-08 10:20:00,17.95,17.95,17.9,17.9,7400.0,17.95,17.95,17.9,17.9,7400.0
2010-09-08 10:25:00,17.91,17.99,17.91,17.95,10800.0,17.91,17.99,17.91,17.95,10800.0
2010-09-08 10:30:00,17.96,18.06,17.95,18.03,46600.0,17.96,18.06,17.95,18.03,46600.0
2010-09-08 10:35:00,18.03,18.08,18.0,18.0,33600.0,18.03,18.08,18.0,18.0,33600.0
2010-09-08 10:40:00,18.0,18.06,17.99,18.03,25800.0,18.0,18.06,17.99,18.03,25800.0
2010-09-08 10:45:00,18.02,18.07,18.0,18.0,75200.0,18.02,18.07,18.0,18.0,75200.0
2010-09-08 10:50:00,18.04,18.08,18.02,18.05,20200.0,18.04,18.08,18.02,18.05,20200.0
2010-09-08 10:55:00,18.06,18.06,18.03,18.04,10800.0,18.06,18.06,18.03,18.04,10800.0
2010-09-08 11:00:00,18.04,18.09,18.04,18.09,17400.0,18.04,18.09,18.04,18.09,17400.0
2010-09-08 11:05:00,18.09,18.2,18.09,18.18,36200.0,18.09,18.2,18.09,18.18,36200.0
2010-09-08 11:10:00,18.18,18.23,18.17,18.23,14800.0,18.18,18.23,18.17,18.23,14800.0
2010-09-08 11:15:00,18.22,18.25,18.2,18.25,22800.0,18.22,18.25,18.2,18.25,22800.0
2010-09-08 11:20:00,18.27,18.3,18.24,18.27,12600.0,18.27,18.3,18.24,18.27,12600.0
2010-09-08 11:25:00,18.27,18.33,18.27,18.31,52600.0,18.27,18.33,18.27,18.31,52600.0
2010-09-08 11:30:00,18.3,18.31,18.21,18.24,11200.0,18.3,18.31,18.21,18.24,11200.0
2010-09-08 11:35:00,18.22,18.23,18.17,18.17,9000.0,18.22,18.23,18.17,18.17,9000.0
2010-09-08 11:40:00,18.17,18.18,18.11,18.11,6600.0,18.17,18.18,18.11,18.11,6600.0
2010-09-08 11:45:00,18.11,18.11,18.08,18.09,6200.0,18.11,18.11,18.08,18.09,6200.0
2010-09-08 11:50:00,18.09,18.1,18.01,18.04,30200.0,18.09,18.1,18.01,18.04,30200.0
2010-09-08 11:55:00,18.03,18.03,17.99,18.0,9600.0,18.03,18.03,17.99,18.0,9600.0
2010-09-08 12:00:00,18.0,18.0,17.99,18.0,5800.0,18.0,18.0,17.99,18.0,5800.0
2010-09-08 12:05:00,18.0,18.0,17.95,17.98,6600.0,18.0,18.0,17.95,17.98,6600.0
2010-09-08 12:10:00,18.0,18.03,17.97,18.0,5400.0,18.0,18.03,17.97,18.0,5400.0
2010-09-08 12:15:00,18.03,18.06,18.03,18.04,6800.0,18.03,18.06,18.03,18.04,6800.0
2010-09-08 12:20:00,18.05,18.09,18.04,18.07,9800.0,18.05,18.09,18.04,18.07,9800.0
2010-09-08 12:25:00,18.08,18.1,18.06,18.1,4800.0,18.08,18.1,18.06,18.1,4800.0
2010-09-08 12:30:00,18.1,18.11,18.09,18.11,8000.0,18.1,18.11,18.09,18.11,8000.0
2010-09-08 12:35:00,18.13,18.13,18.11,18.11,5000.0,18.13,18.13,18.11,18.11,5000.0
2010-09-08 12:40:00,18.11,18.11,18.08,18.08,5400.0,18.11,18.11,18.08,18.08,5400.0
2010-09-08 12:45:00,18.08,18.08,18.04,18.05,10000.0,18.08,18.08,18.04,18.05,10000.0
2010-09-08 12:50:00,18.03,18.04,17.99,18.0,7800.0,18.03,18.04,17.99,18.0,7800.0
2010-09-08 12:55:00,17.99,18.0,17.99,18.0,5000.0,17.99,18.0,17.99,18.0,5000.0
2010-09-08 13:00:00,18.0,18.0,17.97,17.98,47200.0,18.0,18.0,17.97,17.98,47200.0
2010-09-08 13:05:00,17.99,18.0,17.96,18.0,7200.0,17.99,18.0,17.96,18.0,7200.0
2010-09-08 13:10:00,18.0,18.0,17.98,17.98,12800.0,18.0,18.0,17.98,17.98,12800.0
2010-09-08 13:15:00,17.98,18.0,17.98,18.0,6800.0,17.98,18.0,17.98,18.0,6800.0
2010-09-08 13:20:00,18.0,18.0,17.98,18.0,6800.0,18.0,18.0,17.98,18.0,6800.0
2010-09-08 13:25:00,18.0,18.01,17.99,18.0,9200.0,18.0,18.01,17.99,18.0,9200.0
2010-09-08 13:30:00,18.0,18.0,17.99,18.0,10800.0,18.0,18.0,17.99,18.0,10800.0
2010-09-08 13:35:00,17.99,18.0,17.99,17.99,7000.0,17.99,18.0,17.99,17.99,7000.0
2010-09-08 13:40:00,17.99,18.0,17.98,18.0,6200.0,17.99,18.0,17.98,18.0,6200.0
2010-09-08 13:45:00,17.99,18.0,17.96,18.0,12000.0,17.99,18.0,17.96,18.0,12000.0
2010-09-08 13:50:00,18.0,18.0,17.96,17.98,8000.0,18.0,18.0,17.96,17.98,8000.0
2010-09-08 13:55:00,17.98,18.0,17.98,18.0,8600.0,17.98,18.0,17.98,18.0,8600.0
2010-09-08 14:00:00,18.0,18.0,17.96,17.96,12400.0,18.0,18.0,17.96,17.96,12400.0
2010-09-08 14:05:00,17.96,18.0,17.96,17.98,14600.0,17.96,18.0,17.96,17.98,14600.0
2010-09-08 14:10:00,17.98,18.0,17.96,18.0,11000.0,17.98,18.0,17.96,18.0,11000.0
2010-09-08 14:15:00,18.0,18.0,17.97,17.98,14400.0,18.0,18.0,17.97,17.98,14400.0
2010-09-08 14:20:00,18.0,18.0,17.98,18.0,12600.0,18.0,18.0,17.98,18.0,12600.0
2010-09-08 14:25:00,18.0,18.0,17.98,18.0,9800.0,18.0,18.0,17.98,18.0,9800.0
2010-09-08 14:30:00,18.0,18.0,17.97,17.99,13800.0,18.0,18.0,17.97,17.99,13800.0
2010-09-08 14:35:00,18.0,18.01,17.98,17.99,23400.0,18.0,18.01,17.98,17.99,23400.0
2010-09-08 14:40:00,18.0,18.01,17.98,18.01,40400.0,18.0,18.01,17.98,18.01,40400.0
2010-09-08 14:45:00,18.0,18.06,18.0,18.03,51200.0,18.0,18.06,18.0,18.03,51200.0
2010-09-08 14:50:00,18.03,18.06,18.0,18.06,13200.0,18.03,18.06,18.0,18.06,13200.0
2010-09-08 14:55:00,18.05,18.07,18.03,18.04,9200.0,18.05,18.07,18.03,18.04,9200.0
2010-09-08 15:00:00,18.03,18.09,18.03,18.08,28200.0,18.03,18.09,18.03,18.08,28200.0
2010-09-08 15:05:00,18.07,18.09,18.06,18.09,14800.0,18.07,18.09,18.06,18.09,14800.0
2010-09-08 15:10:00,18.09,18.09,18.04,18.04,13600.0,18.09,18.09,18.04,18.04,13600.0
2010-09-08 15:15:00,18.04,18.06,18.04,18.06,19400.0,18.04,18.06,18.04,18.06,19400.0
2010-09-08 15:20:00,18.06,18.07,18.04,18.05,18000.0,18.06,18.07,18.04,18.05,18000.0
2010-09-08 15:25:00,18.04,18.05,18.02,18.02,23400.0,18.04,18.05,18.02,18.02,23400.0
2010-09-08 15:30:00,18.01,18.13,18.0,18.09,42200.0,18.01,18.13,18.0,18.09,42200.0
2010-09-08 15:35:00,18.09,18.19,18.09,18.15,35000.0,18.09,18.19,18.09,18.15,35000.0
2010-09-08 15:40:00,18.16,18.17,18.08,18.08,20200.0,18.16,18.17,18.08,18.08,20200.0
2010-09-08 15:45:00,18.08,18.1,18.02,18.04,38800.0,18.08,18.1,18.02,18.04,38800.0
2010-09-08 15:50:00,18.04,18.07,18.01,18.06,66400.0,18.04,18.07,18.01,18.06,66400.0
2010-09-08 15:55:00,18.05,18.05,17.98,18.0,83800.0,18.05,18.05,17.98,18.0,83800.0
2010-09-09 09:30:00,18.4,18.55,18.31,18.35,81600.0,18.4,18.55,18.31,18.35,81600.0
2010-09-09 09:35:00,18.34,18.5,18.31,18.47,56000.0,18.34,18.5,18.31,18.47,56000.0
2010-09-09 09:40:00,18.43,18.5,18.43,18.48,33800.0,18.43,18.5,18.43,18.48,33800.0
2010-09-09 09:45:00,18.5,18.5,18.28,18.28,36200.0,18.5,18.5,18.28,18.28,36200.0
2010-09-09 09:50:00,18.28,18.36,18.22,18.36,95600.0,18.28,18.36,18.22,18.36,95600.0
2010-09-09 09:55:00,18.36,18.48,18.36,18.4,48200.0,18.36,18.48,18.36,18.4,48200.0
2010-09-09 10:00:00,18.38,18.43,18.36,18.41,32200.0,18.38,18.43,18.36,18.41,32200.0
2010-09-09 10:05:00,18.41,18.43,18.28,18.31,60600.0,18.41,18.43,18.28,18.31,60600.0
2010-09-09 10:10:00,18.32,18.33,18.16,18.17,68800.0,18.32,18.33,18.16,18.17,68800.0
2010-09-09 10:15:00,18.2,18.22,18.16,18.18,24200.0,18.2,18.22,18.16,18.18,24200.0
2010-09-09 10:20:00,18.17,18.22,18.17,18.22,9800.0,18.17,18.22,18.17,18.22,9800.0
2010-09-09 10:25:00,18.22,18.22,18.18,18.19,23600.0,18.22,18.22,18.18,18.19,23600.0
2010-09-09 10:30:00,18.19,18.21,18.15,18.15,33000.0,18.19,18.21,18.15,18.15,33000.0
2010-09-09 10:35:00,18.15,18.15,18.12,18.15,25200.0,18.15,18.15,18.12,18.15,25200.0
2010-09-09 10:40:00,18.15,18.15,18.06,18.08,12200.0,18.15,18.15,18.06,18.08,12200.0
2010-09-09 10:45:00,18.08,18.11,18.07,18.1,20400.0,18.08,18.11,18.07,18.1,20400.0
2010-09-09 10:50:00,18.15,18.15,18.1,18.1,11000.0,18.15,18.15,18.1,18.1,11000.0
2010-09-09 10:55:00,18.09,18.11,18.03,18.03,19600.0,18.09,18.11,18.03,18.03,19600.0
2010-09-09 11:00:00,18.03,18.12,18.03,18.12,8400.0,18.03,18.12,18.03,18.12,8400.0
2010-09-09 11:05:00,18.15,18.15,18.13,18.15,4600.0,18.15,18.15,18.13,18.15,4600.0
2010-09-09 11:10:00,18.14,18.15,18.13,18.15,11800.0,18.14,18.15,18.13,18.15,11800.0
2010-09-09 11:15:00,18.14,18.16,18.11,18.11,14800.0,18.14,18.16,18.11,18.11,14800.0
2010-09-09 11:20:00,18.13,18.13,18.0,18.01,27400.0,18.13,18.13,18.0,18.01,27400.0
2010-09-09 11:25:00,18.02,18.15,18.02,18.15,5800.0,18.02,18.15,18.02,18.15,5800.0
2010-09-09 11:30:00,18.15,18.22,18.09,18.22,8400.0,18.15,18.22,18.09,18.22,8400.0
2010-09-09 11:35:00,18.24,18.26,18.22,18.26,6400.0,18.24,18.26,18.22,18.26,6400.0
2010-09-09 11:40:00,18.27,18.28,18.24,18.25,6200.0,18.27,18.28,18.24,18.25,6200.0
2010-09-09 11:45:00,18.25,18.26,18.21,18.21,12200.0,18.25,18.26,18.21,18.21,12200.0
2010-09-09 11:50:00,18.23,18.23,18.11,18.11,11600.0,18.23,18.23,18.11,18.11,11600.0
2010-09-09 11:55:00,18.12,18.12,18.08,18.11,11000.0,18.12,18.12,18.08,18.11,11000.0
2010-09-09 12:00:00,18.12,18.2,18.1,18.1,24200.0,18.12,18.2,18.1,18.1,24200.0
2010-09-09 12:05:00,18.08,18.1,18.07,18.1,2600.0,18.08,18.1,18.07,18.1,2600.0
2010-09-09 12:10:00,18.1,18.13,18.09,18.13,5200.0,18.1,18.13,18.09,18.13,5200.0
2010-09-09 12:15:00,18.13,18.18,18.13,18.17,19200.0,18.13,18.18,18.13,18.17,19200.0
2010-09-09 12:20:00,18.16,18.28,18.16,18.23,11200.0,18.16,18.28,18.16,18.23,11200.0
2010-09-09 12:25:00,18.26,18.27,18.2,18.23,9200.0,18.26,18.27,18.2,18.23,9200.0
2010-09-09 12:30:00,18.21,18.22,18.17,18.19,13600.0,18.21,18.22,18.17,18.19,13600.0
2010-09-09 12:35:00,18.18,18.25,18.17,18.25,14000.0,18.18,18.25,18.17,18.25,14000.0
2010-09-09 12:40:00,18.25,18.25,18.23,18.25,16400.0,18.25,18.25,18.23,18.25,16400.0
2010-09-09 12:45:00,18.25,18.25,18.19,18.19,17200.0,18.25,18.25,18.19,18.19,17200.0
2010-09-09 12:50:00,18.19,18.19,18.14,18.15,4800.0,18.19,18.19,18.14,18.15,4800.0
2010-09-09 12:55:00,18.14,18.14,17.85,17.85,109200.0,18.14,18.14,17.85,17.85,109200.0
2010-09-09 13:00:00,17.85,17.88,17.81,17.83,71400.0,17.85,17.88,17.81,17.83,71400.0
2010-09-09 13:05:00,17.84,17.86,17.83,17.86,48000.0,17.84,17.86,17.83,17.86,48000.0
2010-09-09 13:10:00,17.86,18.03,17.86,18.03,82600.0,17.86,18.03,17.86,18.03,82600.0
2010-09-09 13:15:00,18.04,18.16,18.04,18.13,49400.0,18.04,18.16,18.04,18.13,49400.0
2010-09-09 13:20:00,18.13,18.17,18.13,18.15,13000.0,18.13,18.17,18.13,18.15,13000.0
2010-09-09 13:25:00,18.16,18.17,18.0,18.04,57200.0,18.16,18.17,18.0,18.04,57200.0
2010-09-09 13:30:00,18.04,18.11,18.04,18.07,15800.0,18.04,18.11,18.04,18.07,15800.0
2010-09-09 13:35:00,18.07,18.07,18.03,18.05,104800.0,18.07,18.07,18.03,18.05,104800.0
2010-09-09 13:40:00,18.05,18.05,18.02,18.04,17400.0,18.05,18.05,18.02,18.04,17400.0
2010-09-09 13:45:00,18.04,18.12,18.0,18.05,113800.0,18.04,18.12,18.0,18.05,113800.0
2010-09-09 13:50:00,18.03,18.05,17.96,17.96,38400.0,18.03,18.05,17.96,17.96,38400.0
2010-09-09 13:55:00,17.94,17.96,17.88,17.89,94400.0,17.94,17.96,17.88,17.89,94400.0
2010-09-09 14:00:00,17.89,17.95,17.88,17.93,8200.0,17.89,17.95,17.88,17.93,8200.0
2010-09-09 14:05:00,17.96,17.96,17.93,17.95,36400.0,17.96,17.96,17.93,17.95,36400.0
2010-09-09 14:10:00,17.94,17.99,17.91,17.99,11000.0,17.94,17.99,17.91,17.99,11000.0
2010-09-09 14:15:00,17.96,17.98,17.92,17.92,16600.0,17.96,17.98,17.92,17.92,16600.0
2010-09-09 14:20:00,17.93,17.93,17.92,17.93,11800.0,17.93,17.93,17.92,17.93,11800.0
2010-09-09 14:25:00,17.93,18.0,17.93,17.99,21200.0,17.93,18.0,17.93,17.99,21200.0
2010-09-09 14:30:00,17.99,18.0,17.95,17.98,21800.0,17.99,18.0,17.95,17.98,21800.0
2010-09-09 14:35:00,17.99,18.0,17.95,17.98,26400.0,17.99,18.0,17.95,17.98,26400.0
2010-09-09 14:40:00,17.96,17.96,17.93,17.96,23400.0,17.96,17.96,17.93,17.96,23400.0
2010-09-09 14:45:00,17.96,18.11,17.96,18.11,15400.0,17.96,18.11,17.96,18.11,15400.0
2010-09-09 14:50:00,18.11,18.11,18.05,18.11,31400.0,18.11,18.11,18.05,18.11,31400.0
2010-09-09 14:55:00,18.1,18.12,18.1,18.1,38200.0,18.1,18.12,18.1,18.1,38200.0
2010-09-09 15:00:00,18.11,18.16,18.1,18.16,28400.0,18.11,18.16,18.1,18.16,28400.0
2010-09-09 15:05:00,18.16,18.23,18.16,18.23,53200.0,18.16,18.23,18.16,18.23,53200.0
2010-09-09 15:10:00,18.23,18.23,18.11,18.13,16200.0,18.23,18.23,18.11,18.13,16200.0
2010-09-09 15:15:00,18.15,18.2,18.13,18.14,23800.0,18.15,18.2,18.13,18.14,23800.0
2010-09-09 15:20:00,18.11,18.15,18.11,18.13,13000.0,18.11,18.15,18.11,18.13,13000.0
2010-09-09 15:25:00,18.12,18.13,18.1,18.1,32400.0,18.12,18.13,18.1,18.1,32400.0
2010-09-09 15:30:00,18.1,18.1,18.0,18.01,57600.0,18.1,18.1,18.0,18.01,57600.0
2010-09-09 15:35:00,18.0,18.08,18.0,18.07,22800.0,18.0,18.08,18.0,18.07,22800.0
2010-09-09 15:40:00,18.07,18.1,17.95,17.96,61600.0,18.07,18.1,17.95,17.96,61600.0
2010-09-09 15:45:00,17.96,18.02,17.95,18.02,44800.0,17.96,18.02,17.95,18.02,44800.0
2010-09-09 15:50:00,18.02,18.11,17.95,17.96,118000.0,18.02,18.11,17.95,17.96,118000.0
2010-09-09 15:55:00,17.95,17.98,17.91,17.93,112000.0,17.95,17.98,17.91,17.93,112000.0
2010-09-10 09:30:00,19.96,20.44,19.95,20.09,1731600.0,19.96,20.44,19.95,20.09,1731600.0
2010-09-10 09:35:00,20.1,20.15,19.88,19.95,1061800.0,20.1,20.15,19.88,19.95,1061800.0
2010-09-10 09:40:00,19.94,19.99,19.73,19.81,665000.0,19.94,19.99,19.73,19.81,665000.0
2010-09-10 09:45:00,19.81,20.0,19.77,19.94,346200.0,19.81,20.0,19.77,19.94,346200.0
2010-09-10 09:50:00,19.95,19.96,19.85,19.88,266400.0,19.95,19.96,19.85,19.88,266400.0
2010-09-10 09:55:00,19.86,19.88,19.66,19.75,409000.0,19.86,19.88,19.66,19.75,409000.0
2010-09-10 10:00:00,19.75,19.77,19.66,19.75,209000.0,19.75,19.77,19.66,19.75,209000.0
2010-09-10 10:05:00,19.76,19.97,19.74,19.95,429200.0,19.76,19.97,19.74,19.95,429200.0
2010-09-10 10:10:00,19.95,19.95,19.9,19.93,302600.0,19.95,19.95,19.9,19.93,302600.0
2010-09-10 10:15:00,19.93,20.05,19.93,20.0,615200.0,19.93,20.05,19.93,20.0,615200.0
2010-09-10 10:20:00,20.0,20.03,19.95,19.98,144600.0,20.0,20.03,19.95,19.98,144600.0
2010-09-10 10:25:00,19.99,20.0,19.96,19.97,85400.0,19.99,20.0,19.96,19.97,85400.0
2010-09-10 10:30:00,19.97,20.0,19.96,20.0,115000.0,19.97,20.0,19.96,20.0,115000.0
2010-09-10 10:35:00,20.0,20.0,19.66,19.7,548600.0,20.0,20.0,19.66,19.7,548600.0
2010-09-10 10:40:00,19.68,19.74,19.63,19.68,202200.0,19.68,19.74,19.63,19.68,202200.0
2010-09-10 10:45:00,19.7,19.79,19.69,19.7,160400.0,19.7,19.79,19.69,19.7,160400.0
2010-09-10 10:50:00,19.7,19.77,19.65,19.67,109000.0,19.7,19.77,19.65,19.67,109000.0
2010-09-10 10:55:00,19.68,19.75,19.66,19.73,107600.0,19.68,19.75,19.66,19.73,107600.0
2010-09-10 11:00:00,19.73,19.74,19.7,19.7,42400.0,19.73,19.74,19.7,19.7,42400.0
2010-09-10 11:05:00,19.71,19.71,19.55,19.6,134800.0,19.71,19.71,19.55,19.6,134800.0
2010-09-10 11:10:00,19.61,19.73,19.6,19.67,79000.0,19.61,19.73,19.6,19.67,79000.0
2010-09-10 11:15:00,19.67,19.93,19.67,19.86,269200.0,19.67,19.93,19.67,19.86,269200.0
2010-09-10 11:20:00,19.88,19.94,19.86,19.9,147600.0,19.88,19.94,19.86,19.9,147600.0
2010-09-10 11:25:00,19.91,20.0,19.9,20.0,294000.0,19.91,20.0,19.9,20.0,294000.0
2010-09-10 11:30:00,19.99,20.02,19.91,19.94,311200.0,19.99,20.02,19.91,19.94,311200.0
2010-09-10 11:35:00,19.95,19.99,19.91,19.99,64000.0,19.95,19.99,19.91,19.99,64000.0
2010-09-10 11:40:00,19.98,19.98,19.93,19.95,85400.0,19.98,19.98,19.93,19.95,85400.0
2010-09-10 11:45:00,19.95,19.98,19.89,19.94,115400.0,19.95,19.98,19.89,19.94,115400.0
2010-09-10 11:50:00,19.93,19.96,19.9,19.96,118600.0,19.93,19.96,19.9,19.96,118600.0
2010-09-10 11:55:00,19.96,19.99,19.94,19.97,111400.0,19.96,19.99,19.94,19.97,111400.0
2010-09-10 12:00:00,19.97,20.13,19.96,20.13,280000.0,19.97,20.13,19.96,20.13,280000.0
2010-09-10 12:05:00,20.12,20.2,20.1,20.18,233800.0,20.12,20.2,20.1,20.18,233800.0
2010-09-10 12:10:00,20.18,20.25,20.14,20.24,242200.0,20.18,20.25,20.14,20.24,242200.0
2010-09-10 12:15:00,20.24,20.25,20.14,20.22,136200.0,20.24,20.25,20.14,20.22,136200.0
2010-09-10 12:20:00,20.22,20.23,20.1,20.11,93000.0,20.22,20.23,20.1,20.11,93000.0
2010-09-10 12:25:00,20.11,20.15,20.04,20.09,72000.0,20.11,20.15,20.04,20.09,72000.0
2010-09-10 12:30:00,20.1,20.17,20.07,20.15,45400.0,20.1,20.17,20.07,20.15,45400.0
2010-09-10 12:35:00,20.14,20.15,19.99,20.09,93400.0,20.14,20.15,19.99,20.09,93400.0
2010-09-10 12:40:00,20.09,20.17,20.09,20.11,56600.0,20.09,20.17,20.09,20.11,56600.0
2010-09-10 12:45:00,20.11,20.11,20.07,20.11,26600.0,20.11,20.11,20.07,20.11,26600.0
2010-09-10 12:50:00,20.11,20.13,20.11,20.13,70400.0,20.11,20.13,20.11,20.13,70400.0
2010-09-10 12:55:00,20.13,20.14,20.11,20.13,40600.0,20.13,20.14,20.11,20.13,40600.0
2010-09-10 13:00:00,20.13,20.21,20.11,20.19,107400.0,20.13,20.21,20.11,20.19,107400.0
2010-09-10 13:05:00,20.18,20.24,20.18,20.23,51800.0,20.18,20.24,20.18,20.23,51800.0
2010-09-10 13:10:00,20.22,20.23,20.12,20.16,45400.0,20.22,20.23,20.12,20.16,45400.0
2010-09-10 13:15:00,20.18,20.24,20.17,20.22,55600.0,20.18,20.24,20.17,20.22,55600.0
2010-09-10 13:20:00,20.2,20.2,20.14,20.18,33800.0,20.2,20.2,20.14,20.18,33800.0
2010-09-10 13:25:00,20.19,20.23,20.18,20.23,33400.0,20.19,20.23,20.18,20.23,33400.0
2010-09-10 13:30:00,20.23,20.24,20.21,20.24,40800.0,20.23,20.24,20.21,20.24,40800.0
2010-09-10 13:35:00,20.24,20.25,20.16,20.24,138200.0,20.24,20.25,20.16,20.24,138200.0
2010-09-10 13:40:00,20.24,20.25,20.13,20.18,54400.0,20.24,20.25,20.13,20.18,54400.0
2010-09-10 13:45:00,20.2,20.22,20.09,20.15,46600.0,20.2,20.22,20.09,20.15,46600.0
2010-09-10 13:50:00,20.14,20.16,20.02,20.05,62600.0,20.14,20.16,20.02,20.05,62600.0
2010-09-10 13:55:00,20.04,20.1,20.03,20.1,51600.0,20.04,20.1,20.03,20.1,51600.0
2010-09-10 14:00:00,20.08,20.1,20.03,20.09,51000.0,20.08,20.1,20.03,20.09,51000.0
2010-09-10 14:05:00,20.1,20.18,20.09,20.18,63200.0,20.1,20.18,20.09,20.18,63200.0
2010-09-10 14:10:00,20.18,20.18,20.08,20.14,37800.0,20.18,20.18,20.08,20.14,37800.0
2010-09-10 14:15:00,20.14,20.16,20.1,20.11,24800.0,20.14,20.16,20.1,20.11,24800.0
2010-09-10 14:20:00,20.11,20.12,20.03,20.06,59400.0,20.11,20.12,20.03,20.06,59400.0
2010-09-10 14:25:00,20.06,20.14,20.05,20.11,27000.0,20.06,20.14,20.05,20.11,27000.0
2010-09-10 14:30:00,20.1,20.2,20.1,20.2,102200.0,20.1,20.2,20.1,20.2,102200.0
2010-09-10 14:35:00,20.18,20.2,20.18,20.18,58600.0,20.18,20.2,20.18,20.18,58600.0
2010-09-10 14:40:00,20.19,20.24,20.19,20.24,45600.0,20.19,20.24,20.19,20.24,45600.0
2010-09-10 14:45:00,20.24,20.25,20.22,20.24,80400.0,20.24,20.25,20.22,20.24,80400.0
2010-09-10 14:50:00,20.24,20.25,20.18,20.18,92800.0,20.24,20.25,20.18,20.18,92800.0
2010-09-10 14:55:00,20.18,20.22,20.13,20.2,36800.0,20.18,20.22,20.13,20.2,36800.0
2010-09-10 15:00:00,20.2,20.21,20.13,20.18,91200.0,20.2,20.21,20.13,20.18,91200.0
2010-09-10 15:05:00,20.18,20.2,20.14,20.18,46200.0,20.18,20.2,20.14,20.18,46200.0
2010-09-10 15:10:00,20.2,20.21,20.18,20.21,41800.0,20.2,20.21,20.18,20.21,41800.0
2010-09-10 15:15:00,20.2,20.23,20.19,20.22,47600.0,20.2,20.23,20.19,20.22,47600.0
2010-09-10 15:20:00,20.23,20.25,20.22,20.24,65200.0,20.23,20.25,20.22,20.24,65200.0
2010-09-10 15:25:00,20.24,20.31,20.22,20.3,156200.0,20.24,20.31,20.22,20.3,156200.0
2010-09-10 15:30:00,20.3,20.41,20.3,20.36,153800.0,20.3,20.41,20.3,20.36,153800.0
2010-09-10 15:35:00,20.37,20.37,20.28,20.29,89400.0,20.37,20.37,20.28,20.29,89400.0
2010-09-10 15:40:00,20.29,20.4,20.27,20.4,102200.0,20.29,20.4,20.27,20.4,102200.0
2010-09-10 15:45:00,20.39,20.4,20.35,20.39,136600.0,20.39,20.4,20.35,20.39,136600.0
2010-09-10 15:50:00,20.4,20.4,20.14,20.27,363600.0,20.4,20.4,20.14,20.27,363600.0
2010-09-10 15:55:00,20.28,20.35,20.15,20.25,582400.0,20.28,20.35,20.15,20.25,582400.0
2010-09-13 09:30:00,20.48,20.77,20.46,20.75,221600.0,20.48,20.77,20.46,20.75,221600.0
2010-09-13 09:35:00,20.75,20.97,20.72,20.94,246000.0,20.75,20.97,20.72,20.94,246000.0
2010-09-13 09:40:00,20.93,21.11,20.93,21.02,269600.0,20.93,21.11,20.93,21.02,269600.0
2010-09-13 09:45:00,21.02,21.14,20.87,20.88,282000.0,21.02,21.14,20.87,20.88,282000.0
2010-09-13 09:50:00,20.88,20.98,20.78,20.98,195200.0,20.88,20.98,20.78,20.98,195200.0
2010-09-13 09:55:00,20.96,21.01,20.89,21.0,55600.0,20.96,21.01,20.89,21.0,55600.0
2010-09-13 10:00:00,21.02,21.09,20.97,21.02,44800.0,21.02,21.09,20.97,21.02,44800.0
2010-09-13 10:05:00,21.0,21.06,21.0,21.04,44600.0,21.0,21.06,21.0,21.04,44600.0
2010-09-13 10:10:00,21.03,21.05,20.97,21.0,40400.0,21.03,21.05,20.97,21.0,40400.0
2010-09-13 10:15:00,21.0,21.0,20.97,20.97,44600.0,21.0,21.0,20.97,20.97,44600.0
2010-09-13 10:20:00,21.0,21.01,20.97,21.01,155200.0,21.0,21.01,20.97,21.01,155200.0
2010-09-13 10:25:00,21.0,21.0,20.98,21.0,60200.0,21.0,21.0,20.98,21.0,60200.0
2010-09-13 10:30:00,20.99,21.01,20.98,21.0,52800.0,20.99,21.01,20.98,21.0,52800.0
2010-09-13 10:35:00,21.0,21.0,20.98,20.99,27800.0,21.0,21.0,20.98,20.99,27800.0
2010-09-13 10:40:00,21.0,21.08,20.99,21.07,69200.0,21.0,21.08,20.99,21.07,69200.0
2010-09-13 10:45:00,21.05,21.1,21.05,21.1,66800.0,21.05,21.1,21.05,21.1,66800.0
2010-09-13 10:50:00,21.09,21.1,21.05,21.08,31000.0,21.09,21.1,21.05,21.08,31000.0
2010-09-13 10:55:00,21.06,21.07,20.98,21.02,32200.0,21.06,21.07,20.98,21.02,32200.0
2010-09-13 11:00:00,21.0,21.03,21.0,21.03,25200.0,21.0,21.03,21.0,21.03,25200.0
2010-09-13 11:05:00,21.03,21.06,21.02,21.04,31600.0,21.03,21.06,21.02,21.04,31600.0
2010-09-13 11:10:00,21.05,21.06,21.0,21.0,49000.0,21.05,21.06,21.0,21.0,49000.0
2010-09-13 11:15:00,21.0,21.04,20.99,21.0,66000.0,21.0,21.04,20.99,21.0,66000.0
2010-09-13 11:20:00,21.0,21.06,20.98,21.04,61000.0,21.0,21.06,20.98,21.04,61000.0
2010-09-13 11:25:00,21.05,21.08,21.0,21.05,52600.0,21.05,21.08,21.0,21.05,52600.0
2010-09-13 11:30:00,21.05,21.1,21.04,21.1,49000.0,21.05,21.1,21.04,21.1,49000.0
2010-09-13 11:35:00,21.09,21.11,21.05,21.11,34800.0,21.09,21.11,21.05,21.11,34800.0
2010-09-13 11:40:00,21.11,21.11,21.08,21.11,29800.0,21.11,21.11,21.08,21.11,29800.0
2010-09-13 11:45:00,21.11,21.15,21.09,21.11,49200.0,21.11,21.15,21.09,21.11,49200.0
2010-09-13 11:50:00,21.12,21.14,21.1,21.13,50000.0,21.12,21.14,21.1,21.13,50000.0
2010-09-13 11:55:00,21.14,21.19,21.14,21.18,53200.0,21.14,21.19,21.14,21.18,53200.0
2010-09-13 12:00:00,21.18,21.19,21.11,21.11,52000.0,21.18,21.19,21.11,21.11,52000.0
2010-09-13 12:05:00,21.14,21.17,21.1,21.1,48800.0,21.14,21.17,21.1,21.1,48800.0
2010-09-13 12:10:00,21.1,21.15,21.09,21.15,39600.0,21.1,21.15,21.09,21.15,39600.0
2010-09-13 12:15:00,21.14,21.15,21.11,21.13,20000.0,21.14,21.15,21.11,21.13,20000.0
2010-09-13 12:20:00,21.12,21.13,21.09,21.09,22400.0,21.12,21.13,21.09,21.09,22400.0
2010-09-13 12:25:00,21.12,21.13,21.11,21.11,42800.0,21.12,21.13,21.11,21.11,42800.0
2010-09-13 12:30:00,21.13,21.14,21.11,21.11,27000.0,21.13,21.14,21.11,21.11,27000.0
2010-09-13 12:35:00,21.11,21.15,21.11,21.15,28200.0,21.11,21.15,21.11,21.15,28200.0
2010-09-13 12:40:00,21.15,21.15,21.1,21.11,24800.0,21.15,21.15,21.1,21.11,24800.0
2010-09-13 12:45:00,21.12,21.17,21.11,21.17,38200.0,21.12,21.17,21.11,21.17,38200.0
2010-09-13 12:50:00,21.17,21.2,21.15,21.2,39600.0,21.17,21.2,21.15,21.2,39600.0
2010-09-13 12:55:00,21.2,21.21,21.18,21.21,21200.0,21.2,21.21,21.18,21.21,21200.0
2010-09-13 13:00:00,21.2,21.25,21.2,21.25,46000.0,21.2,21.25,21.2,21.25,46000.0
2010-09-13 13:05:00,21.25,21.28,21.21,21.23,108600.0,21.25,21.28,21.21,21.23,108600.0
2010-09-13 13:10:00,21.23,21.25,21.22,21.24,73200.0,21.23,21.25,21.22,21.24,73200.0
2010-09-13 13:15:00,21.23,21.28,21.23,21.28,31800.0,21.23,21.28,21.23,21.28,31800.0
2010-09-13 13:20:00,21.26,21.32,21.25,21.32,61200.0,21.26,21.32,21.25,21.32,61200.0
2010-09-13 13:25:00,21.32,21.32,21.28,21.29,60000.0,21.32,21.32,21.28,21.29,60000.0
2010-09-13 13:30:00,21.31,21.32,21.29,21.32,23800.0,21.31,21.32,21.29,21.32,23800.0
2010-09-13 13:35:00,21.32,21.37,21.31,21.36,30600.0,21.32,21.37,21.31,21.36,30600.0
2010-09-13 13:40:00,21.36,21.42,21.32,21.32,73400.0,21.36,21.42,21.32,21.32,73400.0
2010-09-13 13:45:00,21.34,21.38,21.32,21.38,16000.0,21.34,21.38,21.32,21.38,16000.0
2010-09-13 13:50:00,21.38,21.38,21.34,21.35,14800.0,21.38,21.38,21.34,21.35,14800.0
2010-09-13 13:55:00,21.35,21.36,21.32,21.34,31600.0,21.35,21.36,21.32,21.34,31600.0
2010-09-13 14:00:00,21.34,21.36,21.33,21.36,25000.0,21.34,21.36,21.33,21.36,25000.0
2010-09-13 14:05:00,21.36,21.38,21.35,21.36,32200.0,21.36,21.38,21.35,21.36,32200.0
2010-09-13 14:10:00,21.36,21.38,21.35,21.37,20400.0,21.36,21.38,21.35,21.37,20400.0
2010-09-13 14:15:00,21.38,21.39,21.37,21.39,62600.0,21.38,21.39,21.37,21.39,62600.0
2010-09-13 14:20:00,21.38,21.41,21.36,21.41,68000.0,21.38,21.41,21.36,21.41,68000.0
2010-09-13 14:25:00,21.42,21.44,21.36,21.38,116400.0,21.42,21.44,21.36,21.38,116400.0
2010-09-13 14:30:00,21.39,21.41,21.13,21.14,62000.0,21.39,21.41,21.13,21.14,62000.0
2010-09-13 14:35:00,21.14,21.24,21.14,21.24,39200.0,21.14,21.24,21.14,21.24,39200.0
2010-09-13 14:40:00,21.23,21.31,21.21,21.24,44000.0,21.23,21.31,21.21,21.24,44000.0
2010-09-13 14:45:00,21.24,21.32,21.24,21.32,13200.0,21.24,21.32,21.24,21.32,13200.0
2010-09-13 14:50:00,21.32,21.36,21.3,21.32,33600.0,21.32,21.36,21.3,21.32,33600.0
2010-09-13 14:55:00,21.31,21.32,21.25,21.27,28200.0,21.31,21.32,21.25,21.27,28200.0
2010-09-13 15:00:00,21.27,21.27,21.18,21.18,42200.0,21.27,21.27,21.18,21.18,42200.0
2010-09-13 15:05:00,21.19,21.2,21.08,21.2,75800.0,21.19,21.2,21.08,21.2,75800.0
2010-09-13 15:10:00,21.2,21.26,21.19,21.25,33400.0,21.2,21.26,21.19,21.25,33400.0
2010-09-13 15:15:00,21.25,21.25,21.23,21.24,29400.0,21.25,21.25,21.23,21.24,29400.0
2010-09-13 15:20:00,21.24,21.28,21.23,21.23,67400.0,21.24,21.28,21.23,21.23,67400.0
2010-09-13 15:25:00,21.23,21.28,21.22,21.28,62800.0,21.23,21.28,21.22,21.28,62800.0
2010-09-13 15:30:00,21.28,21.28,21.25,21.26,33000.0,21.28,21.28,21.25,21.26,33000.0
2010-09-13 15:35:00,21.27,21.3,21.25,21.3,48800.0,21.27,21.3,21.25,21.3,48800.0
2010-09-13 15:40:00,21.33,21.36,21.3,21.3,51200.0,21.33,21.36,21.3,21.3,51200.0
2010-09-13 15:45:00,21.3,21.37,21.3,21.37,68800.0,21.3,21.37,21.3,21.37,68800.0
2010-09-13 15:50:00,21.36,21.38,21.31,21.32,105400.0,21.36,21.38,21.31,21.32,105400.0
2010-09-13 15:55:00,21.32,21.39,21.3,21.36,156200.0,21.32,21.39,21.3,21.36,156200.0
2010-09-14 09:30:00,21.45,21.45,21.33,21.4,62600.0,21.45,21.45,21.33,21.4,62600.0
2010-09-14 09:35:00,21.43,21.45,21.29,21.35,59000.0,21.43,21.45,21.29,21.35,59000.0
2010-09-14 09:40:00,21.36,21.36,21.31,21.31,25200.0,21.36,21.36,21.31,21.31,25200.0
2010-09-14 09:45:00,21.32,21.35,21.3,21.31,31600.0,21.32,21.35,21.3,21.31,31600.0
2010-09-14 09:50:00,21.31,21.4,21.3,21.38,25600.0,21.31,21.4,21.3,21.38,25600.0
2010-09-14 09:55:00,21.38,21.43,21.35,21.43,54600.0,21.38,21.43,21.35,21.43,54600.0
2010-09-14 10:00:00,21.43,21.5,21.43,21.46,110600.0,21.43,21.5,21.43,21.46,110600.0
2010-09-14 10:05:00,21.47,21.5,21.45,21.45,53800.0,21.47,21.5,21.45,21.45,53800.0
2010-09-14 10:10:00,21.46,21.47,21.36,21.44,36000.0,21.46,21.47,21.36,21.44,36000.0
2010-09-14 10:15:00,21.43,21.49,21.35,21.35,29000.0,21.43,21.49,21.35,21.35,29000.0
2010-09-14 10:20:00,21.38,21.38,21.29,21.33,20800.0,21.38,21.38,21.29,21.33,20800.0
2010-09-14 10:25:00,21.3,21.31,21.17,21.2,34200.0,21.3,21.31,21.17,21.2,34200.0
2010-09-14 10:30:00,21.2,21.38,21.15,21.38,24600.0,21.2,21.38,21.15,21.38,24600.0
2010-09-14 10:35:00,21.38,21.48,21.38,21.44,28800.0,21.38,21.48,21.38,21.44,28800.0
2010-09-14 10:40:00,21.44,21.52,21.43,21.47,61600.0,21.44,21.52,21.43,21.47,61600.0
2010-09-14 10:45:00,21.5,21.5,21.41,21.5,19600.0,21.5,21.5,21.41,21.5,19600.0
2010-09-14 10:50:00,21.48,21.49,21.42,21.46,19400.0,21.48,21.49,21.42,21.46,19400.0
2010-09-14 10:55:00,21.47,21.48,21.43,21.43,14400.0,21.47,21.48,21.43,21.43,14400.0
2010-09-14 11:00:00,21.42,21.44,21.4,21.44,11600.0,21.42,21.44,21.4,21.44,11600.0
2010-09-14 11:05:00,21.43,21.49,21.42,21.48,16800.0,21.43,21.49,21.42,21.48,16800.0
2010-09-14 11:10:00,21.46,21.56,21.45,21.56,46200.0,21.46,21.56,21.45,21.56,46200.0
2010-09-14 11:15:00,21.54,21.68,21.54,21.64,37200.0,21.54,21.68,21.54,21.64,37200.0
2010-09-14 11:20:00,21.63,21.63,21.6,21.6,22400.0,21.63,21.63,21.6,21.6,22400.0
2010-09-14 11:25:00,21.6,21.63,21.6,21.61,20600.0,21.6,21.63,21.6,21.61,20600.0
2010-09-14 11:30:00,21.61,21.63,21.59,21.63,37000.0,21.61,21.63,21.59,21.63,37000.0
2010-09-14 11:35:00,21.61,21.63,21.6,21.63,17200.0,21.61,21.63,21.6,21.63,17200.0
2010-09-14 11:40:00,21.63,21.63,21.6,21.61,13800.0,21.63,21.63,21.6,21.61,13800.0
2010-09-14 11:45:00,21.61,21.69,21.61,21.68,46800.0,21.61,21.69,21.61,21.68,46800.0
2010-09-14 11:50:00,21.68,21.75,21.68,21.75,88200.0,21.68,21.75,21.68,21.75,88200.0
2010-09-14 11:55:00,21.75,21.86,21.74,21.85,92200.0,21.75,21.86,21.74,21.85,92200.0
2010-09-14 12:00:00,21.85,21.86,21.81,21.81,25000.0,21.85,21.86,21.81,21.81,25000.0
2010-09-14 12:05:00,21.81,21.88,21.79,21.83,101400.0,21.81,21.88,21.79,21.83,101400.0
2010-09-14 12:10:00,21.82,21.84,21.74,21.8,27000.0,21.82,21.84,21.74,21.8,27000.0
2010-09-14 12:15:00,21.81,21.82,21.74,21.75,42400.0,21.81,21.82,21.74,21.75,42400.0
2010-09-14 12:20:00,21.75,21.83,21.75,21.83,15600.0,21.75,21.83,21.75,21.83,15600.0
2010-09-14 12:25:00,21.82,21.83,21.74,21.75,34000.0,21.82,21.83,21.74,21.75,34000.0
2010-09-14 12:30:00,21.75,21.78,21.66,21.71,47800.0,21.75,21.78,21.66,21.71,47800.0
2010-09-14 12:35:00,21.71,21.73,21.68,21.73,12800.0,21.71,21.73,21.68,21.73,12800.0
2010-09-14 12:40:00,21.71,21.82,21.71,21.82,27800.0,21.71,21.82,21.71,21.82,27800.0
2010-09-14 12:45:00,21.82,21.85,21.82,21.82,35600.0,21.82,21.85,21.82,21.82,35600.0
2010-09-14 12:50:00,21.82,21.82,21.76,21.76,13200.0,21.82,21.82,21.76,21.76,13200.0
2010-09-14 12:55:00,21.77,21.78,21.76,21.78,9000.0,21.77,21.78,21.76,21.78,9000.0
2010-09-14 13:00:00,21.78,21.88,21.77,21.85,42600.0,21.78,21.88,21.77,21.85,42600.0
2010-09-14 13:05:00,21.85,21.88,21.83,21.87,17200.0,21.85,21.88,21.83,21.87,17200.0
2010-09-14 13:10:00,21.86,21.89,21.86,21.88,31600.0,21.86,21.89,21.86,21.88,31600.0
2010-09-14 13:15:00,21.87,21.93,21.86,21.93,35000.0,21.87,21.93,21.86,21.93,35000.0
2010-09-14 13:20:00,21.91,21.94,21.9,21.93,24200.0,21.91,21.94,21.9,21.93,24200.0
2010-09-14 13:25:00,21.93,21.99,21.92,21.99,81600.0,21.93,21.99,21.92,21.99,81600.0
2010-09-14 13:30:00,21.99,22.0,21.89,21.9,35000.0,21.99,22.0,21.89,21.9,35000.0
2010-09-14 13:35:00,21.89,21.98,21.89,21.95,18600.0,21.89,21.98,21.89,21.95,18600.0
2010-09-14 13:40:00,21.95,21.98,21.95,21.95,7800.0,21.95,21.98,21.95,21.95,7800.0
2010-09-14 13:45:00,21.95,21.97,21.85,21.87,37200.0,21.95,21.97,21.85,21.87,37200.0
2010-09-14 13:50:00,21.88,21.93,21.88,21.88,11200.0,21.88,21.93,21.88,21.88,11200.0
2010-09-14 13:55:00,21.88,21.9,21.85,21.85,23000.0,21.88,21.9,21.85,21.85,23000.0
2010-09-14 14:00:00,21.85,21.9,21.85,21.9,5600.0,21.85,21.9,21.85,21.9,5600.0
2010-09-14 14:05:00,21.9,21.9,21.85,21.85,10000.0,21.9,21.9,21.85,21.85,10000.0
2010-09-14 14:10:00,21.85,21.88,21.85,21.88,9800.0,21.85,21.88,21.85,21.88,9800.0
2010-09-14 14:15:00,21.89,21.9,21.88,21.88,10200.0,21.89,21.9,21.88,21.88,10200.0
2010-09-14 14:20:00,21.88,21.92,21.86,21.92,13600.0,21.88,21.92,21.86,21.92,13600.0
2010-09-14 14:25:00,21.91,21.93,21.87,21.93,20200.0,21.91,21.93,21.87,21.93,20200.0
2010-09-14 14:30:00,21.92,21.96,21.91,21.92,12200.0,21.92,21.96,21.91,21.92,12200.0
2010-09-14 14:35:00,21.93,21.95,21.93,21.95,15400.0,21.93,21.95,21.93,21.95,15400.0
2010-09-14 14:40:00,21.95,21.95,21.85,21.91,34600.0,21.95,21.95,21.85,21.91,34600.0
2010-09-14 14:45:00,21.91,21.92,21.83,21.83,33600.0,21.91,21.92,21.83,21.83,33600.0
2010-09-14 14:50:00,21.84,21.86,21.84,21.86,16800.0,21.84,21.86,21.84,21.86,16800.0
2010-09-14 14:55:00,21.86,21.91,21.85,21.85,17800.0,21.86,21.91,21.85,21.85,17800.0
2010-09-14 15:00:00,21.85,21.88,21.83,21.83,20400.0,21.85,21.88,21.83,21.83,20400.0
2010-09-14 15:05:00,21.83,21.84,21.83,21.84,21200.0,21.83,21.84,21.83,21.84,21200.0
2010-09-14 15:10:00,21.84,21.86,21.83,21.86,7200.0,21.84,21.86,21.83,21.86,7200.0
2010-09-14 15:15:00,21.86,21.88,21.86,21.88,26200.0,21.86,21.88,21.86,21.88,26200.0
2010-09-14 15:20:00,21.86,21.86,21.78,21.81,41000.0,21.86,21.86,21.78,21.81,41000.0
2010-09-14 15:25:00,21.82,21.86,21.79,21.81,28800.0,21.82,21.86,21.79,21.81,28800.0
2010-09-14 15:30:00,21.8,21.8,21.67,21.75,57000.0,21.8,21.8,21.67,21.75,57000.0
2010-09-14 15:35:00,21.75,21.85,21.75,21.77,33000.0,21.75,21.85,21.75,21.77,33000.0
2010-09-14 15:40:00,21.79,21.93,21.77,21.85,94200.0,21.79,21.93,21.77,21.85,94200.0
2010-09-14 15:45:00,21.86,21.91,21.78,21.79,48200.0,21.86,21.91,21.78,21.79,48200.0
2010-09-14 15:50:00,21.79,21.83,21.74,21.81,84000.0,21.79,21.83,21.74,21.81,84000.0
2010-09-14 15:55:00,21.81,21.86,21.76,21.77,88200.0,21.81,21.86,21.76,21.77,88200.0
2010-09-15 09:30:00,21.5,21.66,21.41,21.56,70400.0,21.5,21.66,21.41,21.56,70400.0
2010-09-15 09:35:00,21.57,21.61,21.5,21.51,31200.0,21.57,21.61,21.5,21.51,31200.0
2010-09-15 09:40:00,21.52,21.53,21.45,21.49,73000.0,21.52,21.53,21.45,21.49,73000.0
2010-09-15 09:45:00,21.52,21.58,21.43,21.58,50600.0,21.52,21.58,21.43,21.58,50600.0
2010-09-15 09:50:00,21.57,21.71,21.57,21.67,27400.0,21.57,21.71,21.57,21.67,27400.0
2010-09-15 09:55:00,21.66,21.8,21.66,21.79,60000.0,21.66,21.8,21.66,21.79,60000.0
2010-09-15 10:00:00,21.79,21.82,21.75,21.81,34200.0,21.79,21.82,21.75,21.81,34200.0
2010-09-15 10:05:00,21.81,21.98,21.81,21.86,67800.0,21.81,21.98,21.81,21.86,67800.0
2010-09-15 10:10:00,21.88,21.92,21.85,21.89,48600.0,21.88,21.92,21.85,21.89,48600.0
2010-09-15 10:15:00,21.9,21.93,21.88,21.9,31800.0,21.9,21.93,21.88,21.9,31800.0
2010-09-15 10:20:00,21.91,21.92,21.86,21.91,22800.0,21.91,21.92,21.86,21.91,22800.0
2010-09-15 10:25:00,21.91,21.93,21.89,21.92,6200.0,21.91,21.93,21.89,21.92,6200.0
2010-09-15 10:30:00,21.92,22.0,21.91,21.96,22400.0,21.92,22.0,21.91,21.96,22400.0
2010-09-15 10:35:00,21.96,21.98,21.91,21.92,51200.0,21.96,21.98,21.91,21.92,51200.0
2010-09-15 10:40:00,21.92,21.99,21.92,21.96,24000.0,21.92,21.99,21.92,21.96,24000.0
2010-09-15 10:45:00,21.97,21.98,21.86,21.86,21800.0,21.97,21.98,21.86,21.86,21800.0
2010-09-15 10:50:00,21.86,21.88,21.84,21.86,18200.0,21.86,21.88,21.84,21.86,18200.0
2010-09-15 10:55:00,21.85,21.86,21.81,21.84,21200.0,21.85,21.86,21.81,21.84,21200.0
2010-09-15 11:00:00,21.85,21.85,21.78,21.79,36000.0,21.85,21.85,21.78,21.79,36000.0
2010-09-15 11:05:00,21.81,21.81,21.68,21.75,40400.0,21.81,21.81,21.68,21.75,40400.0
2010-09-15 11:10:00,21.74,21.85,21.74,21.82,7600.0,21.74,21.85,21.74,21.82,7600.0
2010-09-15 11:15:00,21.83,21.85,21.8,21.85,10200.0,21.83,21.85,21.8,21.85,10200.0
2010-09-15 11:20:00,21.82,21.88,21.82,21.84,7000.0,21.82,21.88,21.82,21.84,7000.0
2010-09-15 11:25:00,21.85,21.88,21.83,21.84,13400.0,21.85,21.88,21.83,21.84,13400.0
2010-09-15 11:30:00,21.85,21.85,21.79,21.8,23800.0,21.85,21.85,21.79,21.8,23800.0
2010-09-15 11:35:00,21.81,21.83,21.77,21.79,25400.0,21.81,21.83,21.77,21.79,25400.0
2010-09-15 11:40:00,21.79,21.8,21.74,21.75,25200.0,21.79,21.8,21.74,21.75,25200.0
2010-09-15 11:45:00,21.77,21.79,21.75,21.75,21200.0,21.77,21.79,21.75,21.75,21200.0
2010-09-15 11:50:00,21.75,21.79,21.75,21.79,4200.0,21.75,21.79,21.75,21.79,4200.0
2010-09-15 11:55:00,21.79,21.8,21.75,21.76,7600.0,21.79,21.8,21.75,21.76,7600.0
2010-09-15 12:00:00,21.77,21.83,21.77,21.8,37600.0,21.77,21.83,21.77,21.8,37600.0
2010-09-15 12:05:00,21.81,21.88,21.81,21.88,11200.0,21.81,21.88,21.81,21.88,11200.0
2010-09-15 12:10:00,21.88,21.9,21.8,21.8,23600.0,21.88,21.9,21.8,21.8,23600.0
2010-09-15 12:15:00,21.79,21.79,21.75,21.76,5600.0,21.79,21.79,21.75,21.76,5600.0
2010-09-15 12:20:00,21.77,21.84,21.77,21.81,8800.0,21.77,21.84,21.77,21.81,8800.0
2010-09-15 12:25:00,21.81,21.81,21.77,21.78,7800.0,21.81,21.81,21.77,21.78,7800.0
2010-09-15 12:30:00,21.78,21.81,21.78,21.79,3600.0,21.78,21.81,21.78,21.79,3600.0
2010-09-15 12:35:00,21.79,21.81,21.79,21.8,1600.0,21.79,21.81,21.79,21.8,1600.0
2010-09-15 12:40:00,21.81,21.82,21.75,21.75,24600.0,21.81,21.82,21.75,21.75,24600.0
2010-09-15 12:45:00,21.74,21.81,21.73,21.81,9200.0,21.74,21.81,21.73,21.81,9200.0
2010-09-15 12:50:00,21.82,21.84,21.82,21.84,4600.0,21.82,21.84,21.82,21.84,4600.0
2010-09-15 12:55:00,21.84,21.85,21.81,21.81,4200.0,21.84,21.85,21.81,21.81,4200.0
2010-09-15 13:00:00,21.81,21.86,21.75,21.85,14200.0,21.81,21.86,21.75,21.85,14200.0
2010-09-15 13:05:00,21.85,21.88,21.84,21.86,10600.0,21.85,21.88,21.84,21.86,10600.0
2010-09-15 13:10:00,21.88,21.88,21.86,21.87,7600.0,21.88,21.88,21.86,21.87,7600.0
2010-09-15 13:15:00,21.88,21.91,21.86,21.9,31400.0,21.88,21.91,21.86,21.9,31400.0
2010-09-15 13:20:00,21.9,21.92,21.88,21.9,15600.0,21.9,21.92,21.88,21.9,15600.0
2010-09-15 13:25:00,21.87,21.9,21.87,21.88,5800.0,21.87,21.9,21.87,21.88,5800.0
2010-09-15 13:30:00,21.88,21.89,21.86,21.88,4200.0,21.88,21.89,21.86,21.88,4200.0
2010-09-15 13:35:00,21.88,21.9,21.84,21.86,7400.0,21.88,21.9,21.84,21.86,7400.0
2010-09-15 13:40:00,21.86,21.87,21.84,21.85,8400.0,21.86,21.87,21.84,21.85,8400.0
2010-09-15 13:45:00,21.85,21.87,21.84,21.86,8200.0,21.85,21.87,21.84,21.86,8200.0
2010-09-15 13:50:00,21.86,21.95,21.86,21.93,13000.0,21.86,21.95,21.86,21.93,13000.0
2010-09-15 13:55:00,21.93,21.93,21.9,21.93,7600.0,21.93,21.93,21.9,21.93,7600.0
2010-09-15 14:00:00,21.93,21.93,21.91,21.92,4400.0,21.93,21.93,21.91,21.92,4400.0
2010-09-15 14:05:00,21.93,21.95,21.91,21.92,14200.0,21.93,21.95,21.91,21.92,14200.0
2010-09-15 14:10:00,21.93,21.95,21.93,21.95,14400.0,21.93,21.95,21.93,21.95,14400.0
2010-09-15 14:15:00,21.95,21.96,21.93,21.95,7200.0,21.95,21.96,21.93,21.95,7200.0
2010-09-15 14:20:00,21.94,22.0,21.93,22.0,25600.0,21.94,22.0,21.93,22.0,25600.0
2010-09-15 14:25:00,22.0,22.0,21.95,21.98,40400.0,22.0,22.0,21.95,21.98,40400.0
2010-09-15 14:30:00,21.97,21.98,21.85,21.85,22000.0,21.97,21.98,21.85,21.85,22000.0
2010-09-15 14:35:00,21.86,21.87,21.85,21.86,13600.0,21.86,21.87,21.85,21.86,13600.0
2010-09-15 14:40:00,21.85,21.86,21.83,21.83,13800.0,21.85,21.86,21.83,21.83,13800.0
2010-09-15 14:45:00,21.83,21.84,21.82,21.82,19400.0,21.83,21.84,21.82,21.82,19400.0
2010-09-15 14:50:00,21.83,21.83,21.77,21.77,13800.0,21.83,21.83,21.77,21.77,13800.0
2010-09-15 14:55:00,21.78,21.85,21.77,21.84,31600.0,21.78,21.85,21.77,21.84,31600.0
2010-09-15 15:00:00,21.82,21.85,21.8,21.84,9800.0,21.82,21.85,21.8,21.84,9800.0
2010-09-15 15:05:00,21.83,21.86,21.83,21.86,14000.0,21.83,21.86,21.83,21.86,14000.0
2010-09-15 15:10:00,21.84,21.86,21.83,21.83,18600.0,21.84,21.86,21.83,21.83,18600.0
2010-09-15 15:15:00,21.83,21.86,21.83,21.86,22000.0,21.83,21.86,21.83,21.86,22000.0
2010-09-15 15:20:00,21.85,21.88,21.83,21.88,13600.0,21.85,21.88,21.83,21.88,13600.0
2010-09-15 15:25:00,21.88,21.91,21.84,21.86,30000.0,21.88,21.91,21.84,21.86,30000.0
2010-09-15 15:30:00,21.86,21.88,21.86,21.88,20400.0,21.86,21.88,21.86,21.88,20400.0
2010-09-15 15:35:00,21.88,21.88,21.86,21.88,26000.0,21.88,21.88,21.86,21.88,26000.0
2010-09-15 15:40:00,21.87,21.87,21.83,21.83,31000.0,21.87,21.87,21.83,21.83,31000.0
2010-09-15 15:45:00,21.83,21.85,21.82,21.83,39200.0,21.83,21.85,21.82,21.83,39200.0
2010-09-15 15:50:00,21.84,21.85,21.83,21.85,32000.0,21.84,21.85,21.83,21.85,32000.0
2010-09-15 15:55:00,21.84,21.9,21.81,21.89,57600.0,21.84,21.9,21.81,21.89,57600.0
2010-09-16 09:30:00,21.66,21.76,21.65,21.7,32200.0,21.66,21.76,21.65,21.7,32200.0
2010-09-16 09:35:00,21.71,21.84,21.71,21.78,15200.0,21.71,21.84,21.71,21.78,15200.0
2010-09-16 09:40:00,21.78,21.85,21.75,21.75,23800.0,21.78,21.85,21.75,21.75,23800.0
2010-09-16 09:45:00,21.68,21.68,21.58,21.62,37000.0,21.68,21.68,21.58,21.62,37000.0
2010-09-16 09:50:00,21.65,21.71,21.63,21.66,26200.0,21.65,21.71,21.63,21.66,26200.0
2010-09-16 09:55:00,21.65,21.68,21.63,21.68,9400.0,21.65,21.68,21.63,21.68,9400.0
2010-09-16 10:00:00,21.66,21.84,21.62,21.81,38600.0,21.66,21.84,21.62,21.81,38600.0
2010-09-16 10:05:00,21.77,21.81,21.71,21.75,21600.0,21.77,21.81,21.71,21.75,21600.0
2010-09-16 10:10:00,21.72,21.78,21.7,21.74,14800.0,21.72,21.78,21.7,21.74,14800.0
2010-09-16 10:15:00,21.72,21.75,21.71,21.72,11600.0,21.72,21.75,21.71,21.72,11600.0
2010-09-16 10:20:00,21.72,21.77,21.7,21.73,8800.0,21.72,21.77,21.7,21.73,8800.0
2010-09-16 10:25:00,21.74,21.75,21.71,21.71,5600.0,21.74,21.75,21.71,21.71,5600.0
2010-09-16 10:30:00,21.72,21.74,21.69,21.71,9000.0,21.72,21.74,21.69,21.71,9000.0
2010-09-16 10:35:00,21.71,21.78,21.71,21.74,10200.0,21.71,21.78,21.71,21.74,10200.0
2010-09-16 10:40:00,21.74,21.79,21.71,21.77,27000.0,21.74,21.79,21.71,21.77,27000.0
2010-09-16 10:45:00,21.78,21.8,21.76,21.8,8000.0,21.78,21.8,21.76,21.8,8000.0
2010-09-16 10:50:00,21.8,21.8,21.75,21.77,5400.0,21.8,21.8,21.75,21.77,5400.0
2010-09-16 10:55:00,21.79,21.8,21.75,21.76,10400.0,21.79,21.8,21.75,21.76,10400.0
2010-09-16 11:00:00,21.75,21.79,21.75,21.78,11800.0,21.75,21.79,21.75,21.78,11800.0
2010-09-16 11:05:00,21.78,21.8,21.69,21.69,25800.0,21.78,21.8,21.69,21.69,25800.0
2010-09-16 11:10:00,21.69,21.71,21.68,21.68,14400.0,21.69,21.71,21.68,21.68,14400.0
2010-09-16 11:15:00,21.69,21.73,21.68,21.7,15600.0,21.69,21.73,21.68,21.7,15600.0
2010-09-16 11:20:00,21.7,21.73,21.7,21.72,2200.0,21.7,21.73,21.7,21.72,2200.0
2010-09-16 11:25:00,21.72,21.72,21.6,21.61,21800.0,21.72,21.72,21.6,21.61,21800.0
2010-09-16 11:30:00,21.62,21.63,21.6,21.61,6000.0,21.62,21.63,21.6,21.61,6000.0
2010-09-16 11:35:00,21.63,21.63,21.63,21.63,3600.0,21.63,21.63,21.63,21.63,3600.0
2010-09-16 11:40:00,21.62,21.68,21.62,21.64,4200.0,21.62,21.68,21.62,21.64,4200.0
2010-09-16 11:45:00,21.64,21.64,21.61,21.61,1000.0,21.64,21.64,21.61,21.61,1000.0
2010-09-16 11:50:00,21.62,21.63,21.61,21.62,4000.0,21.62,21.63,21.61,21.62,4000.0
2010-09-16 11:55:00,21.66,21.68,21.65,21.65,3600.0,21.66,21.68,21.65,21.65,3600.0
2010-09-16 12:00:00,21.65,21.67,21.63,21.63,10000.0,21.65,21.67,21.63,21.63,10000.0
2010-09-16 12:05:00,21.63,21.64,21.61,21.62,9600.0,21.63,21.64,21.61,21.62,9600.0
2010-09-16 12:10:00,21.62,21.63,21.61,21.63,9000.0,21.62,21.63,21.61,21.63,9000.0
2010-09-16 12:15:00,21.61,21.63,21.6,21.61,10200.0,21.61,21.63,21.6,21.61,10200.0
2010-09-16 12:20:00,21.61,21.61,21.54,21.55,51000.0,21.61,21.61,21.54,21.55,51000.0
2010-09-16 12:25:00,21.55,21.58,21.54,21.58,8800.0,21.55,21.58,21.54,21.58,8800.0
2010-09-16 12:30:00,21.56,21.59,21.5,21.53,24600.0,21.56,21.59,21.5,21.53,24600.0
2010-09-16 12:35:00,21.52,21.53,21.5,21.5,27200.0,21.52,21.53,21.5,21.5,27200.0
2010-09-16 12:40:00,21.5,21.53,21.5,21.5,24600.0,21.5,21.53,21.5,21.5,24600.0
2010-09-16 12:45:00,21.5,21.54,21.5,21.5,20000.0,21.5,21.54,21.5,21.5,20000.0
2010-09-16 12:50:00,21.5,21.55,21.5,21.55,1200.0,21.5,21.55,21.5,21.55,1200.0
2010-09-16 12:55:00,21.58,21.64,21.54,21.59,22600.0,21.58,21.64,21.54,21.59,22600.0
2010-09-16 13:00:00,21.59,21.61,21.57,21.57,5000.0,21.59,21.61,21.57,21.57,5000.0
2010-09-16 13:05:00,21.55,21.58,21.53,21.58,4200.0,21.55,21.58,21.53,21.58,4200.0
2010-09-16 13:10:00,21.56,21.58,21.55,21.57,7800.0,21.56,21.58,21.55,21.57,7800.0
2010-09-16 13:15:00,21.56,21.57,21.51,21.53,13400.0,21.56,21.57,21.51,21.53,13400.0
2010-09-16 13:20:00,21.54,21.55,21.52,21.53,7600.0,21.54,21.55,21.52,21.53,7600.0
2010-09-16 13:25:00,21.54,21.55,21.52,21.53,6800.0,21.54,21.55,21.52,21.53,6800.0
2010-09-16 13:30:00,21.52,21.55,21.51,21.51,9000.0,21.52,21.55,21.51,21.51,9000.0
2010-09-16 13:35:00,21.54,21.59,21.54,21.59,8600.0,21.54,21.59,21.54,21.59,8600.0
2010-09-16 13:40:00,21.58,21.67,21.58,21.67,8800.0,21.58,21.67,21.58,21.67,8800.0
2010-09-16 13:45:00,21.65,21.66,21.6,21.66,13000.0,21.65,21.66,21.6,21.66,13000.0
2010-09-16 13:50:00,21.61,21.65,21.56,21.56,7200.0,21.61,21.65,21.56,21.56,7200.0
2010-09-16 13:55:00,21.56,21.59,21.53,21.57,7200.0,21.56,21.59,21.53,21.57,7200.0
2010-09-16 14:00:00,21.58,21.63,21.57,21.61,11600.0,21.58,21.63,21.57,21.61,11600.0
2010-09-16 14:05:00,21.61,21.61,21.54,21.57,7400.0,21.61,21.61,21.54,21.57,7400.0
2010-09-16 14:10:00,21.57,21.61,21.56,21.6,7800.0,21.57,21.61,21.56,21.6,7800.0
2010-09-16 14:15:00,21.61,21.65,21.6,21.63,20400.0,21.61,21.65,21.6,21.63,20400.0
2010-09-16 14:20:00,21.63,21.67,21.62,21.67,30200.0,21.63,21.67,21.62,21.67,30200.0
2010-09-16 14:25:00,21.66,21.73,21.65,21.71,21400.0,21.66,21.73,21.65,21.71,21400.0
2010-09-16 14:30:00,21.68,21.74,21.67,21.67,14200.0,21.68,21.74,21.67,21.67,14200.0
2010-09-16 14:35:00,21.68,21.73,21.67,21.73,7000.0,21.68,21.73,21.67,21.73,7000.0
2010-09-16 14:40:00,21.73,21.75,21.73,21.74,8000.0,21.73,21.75,21.73,21.74,8000.0
2010-09-16 14:45:00,21.74,21.75,21.72,21.72,25000.0,21.74,21.75,21.72,21.72,25000.0
2010-09-16 14:50:00,21.73,21.75,21.67,21.68,20200.0,21.73,21.75,21.67,21.68,20200.0
2010-09-16 14:55:00,21.68,21.68,21.62,21.63,10800.0,21.68,21.68,21.62,21.63,10800.0
2010-09-16 15:00:00,21.65,21.68,21.64,21.66,9600.0,21.65,21.68,21.64,21.66,9600.0
2010-09-16 15:05:00,21.67,21.68,21.65,21.67,8400.0,21.67,21.68,21.65,21.67,8400.0
2010-09-16 15:10:00,21.67,21.67,21.63,21.66,14400.0,21.67,21.67,21.63,21.66,14400.0
2010-09-16 15:15:00,21.65,21.75,21.65,21.73,21000.0,21.65,21.75,21.65,21.73,21000.0
2010-09-16 15:20:00,21.72,21.74,21.67,21.71,23600.0,21.72,21.74,21.67,21.71,23600.0
2010-09-16 15:25:00,21.7,21.72,21.67,21.72,12800.0,21.7,21.72,21.67,21.72,12800.0
2010-09-16 15:30:00,21.7,21.73,21.68,21.68,17600.0,21.7,21.73,21.68,21.68,17600.0
2010-09-16 15:35:00,21.68,21.71,21.67,21.7,9200.0,21.68,21.71,21.67,21.7,9200.0
2010-09-16 15:40:00,21.71,21.71,21.68,21.71,7400.0,21.71,21.71,21.68,21.71,7400.0
2010-09-16 15:45:00,21.68,21.7,21.67,21.68,18600.0,21.68,21.7,21.67,21.68,18600.0
2010-09-16 15:50:00,21.7,21.72,21.68,21.7,26400.0,21.7,21.72,21.68,21.7,26400.0
2010-09-16 15:55:00,21.7,21.74,21.68,21.72,35800.0,21.7,21.74,21.68,21.72,35800.0
2010-09-17 09:30:00,21.65,21.73,21.52,21.54,50800.0,21.65,21.73,21.52,21.54,50800.0
2010-09-17 09:35:00,21.55,21.61,21.5,21.57,31600.0,21.55,21.61,21.5,21.57,31600.0
2010-09-17 09:40:00,21.53,21.57,21.5,21.53,20600.0,21.53,21.57,21.5,21.53,20600.0
2010-09-17 09:45:00,21.5,21.54,21.5,21.5,8200.0,21.5,21.54,21.5,21.5,8200.0
2010-09-17 09:50:00,21.54,21.64,21.54,21.55,19000.0,21.54,21.64,21.54,21.55,19000.0
2010-09-17 09:55:00,21.55,21.67,21.53,21.64,21000.0,21.55,21.67,21.53,21.64,21000.0
2010-09-17 10:00:00,21.64,21.64,21.55,21.55,16400.0,21.64,21.64,21.55,21.55,16400.0
2010-09-17 10:05:00,21.58,21.74,21.58,21.69,13400.0,21.58,21.74,21.58,21.69,13400.0
2010-09-17 10:10:00,21.68,21.74,21.64,21.68,14200.0,21.68,21.74,21.64,21.68,14200.0
2010-09-17 10:15:00,21.68,21.75,21.68,21.74,22800.0,21.68,21.75,21.68,21.74,22800.0
2010-09-17 10:20:00,21.73,21.74,21.69,21.74,4400.0,21.73,21.74,21.69,21.74,4400.0
2010-09-17 10:25:00,21.74,21.74,21.7,21.73,4600.0,21.74,21.74,21.7,21.73,4600.0
2010-09-17 10:30:00,21.74,21.75,21.71,21.73,7000.0,21.74,21.75,21.71,21.73,7000.0
2010-09-17 10:35:00,21.73,21.75,21.73,21.75,8800.0,21.73,21.75,21.73,21.75,8800.0
2010-09-17 10:40:00,21.75,22.0,21.75,22.0,87000.0,21.75,22.0,21.75,22.0,87000.0
2010-09-17 10:45:00,22.0,22.0,21.89,21.99,80000.0,22.0,22.0,21.89,21.99,80000.0
2010-09-17 10:50:00,21.99,22.0,21.96,22.0,23800.0,21.99,22.0,21.96,22.0,23800.0
2010-09-17 10:55:00,21.97,22.0,21.95,21.98,7000.0,21.97,22.0,21.95,21.98,7000.0
2010-09-17 11:00:00,21.98,22.0,21.96,21.99,25000.0,21.98,22.0,21.96,21.99,25000.0
2010-09-17 11:05:00,21.99,22.0,21.99,22.0,25200.0,21.99,22.0,21.99,22.0,25200.0
2010-09-17 11:10:00,22.0,22.0,21.98,21.98,13600.0,22.0,22.0,21.98,21.98,13600.0
2010-09-17 11:15:00,21.98,21.99,21.98,21.99,6400.0,21.98,21.99,21.98,21.99,6400.0
2010-09-17 11:20:00,21.99,21.99,21.97,21.99,10000.0,21.99,21.99,21.97,21.99,10000.0
2010-09-17 11:25:00,21.98,21.99,21.81,21.86,14600.0,21.98,21.99,21.81,21.86,14600.0
2010-09-17 11:30:00,21.86,21.91,21.85,21.88,9200.0,21.86,21.91,21.85,21.88,9200.0
2010-09-17 11:35:00,21.88,21.89,21.85,21.87,7600.0,21.88,21.89,21.85,21.87,7600.0
2010-09-17 11:40:00,21.88,21.91,21.85,21.9,7800.0,21.88,21.91,21.85,21.9,7800.0
2010-09-17 11:45:00,21.88,21.95,21.84,21.85,15800.0,21.88,21.95,21.84,21.85,15800.0
2010-09-17 11:50:00,21.86,21.91,21.86,21.89,6000.0,21.86,21.91,21.86,21.89,6000.0
2010-09-17 11:55:00,21.89,21.92,21.89,21.92,11400.0,21.89,21.92,21.89,21.92,11400.0
2010-09-17 12:00:00,21.93,21.95,21.91,21.94,3400.0,21.93,21.95,21.91,21.94,3400.0
2010-09-17 12:05:00,21.93,21.95,21.92,21.94,2400.0,21.93,21.95,21.92,21.94,2400.0
2010-09-17 12:10:00,21.93,21.97,21.92,21.97,9600.0,21.93,21.97,21.92,21.97,9600.0
2010-09-17 12:15:00,21.97,21.99,21.95,21.95,10600.0,21.97,21.99,21.95,21.95,10600.0
2010-09-17 12:20:00,21.93,21.93,21.91,21.93,7800.0,21.93,21.93,21.91,21.93,7800.0
2010-09-17 12:25:00,21.92,21.95,21.92,21.95,1800.0,21.92,21.95,21.92,21.95,1800.0
2010-09-17 12:30:00,21.97,22.0,21.94,22.0,18800.0,21.97,22.0,21.94,22.0,18800.0
2010-09-17 12:35:00,21.99,22.0,21.97,21.97,16000.0,21.99,22.0,21.97,21.97,16000.0
2010-09-17 12:40:00,21.97,21.99,21.96,21.99,12600.0,21.97,21.99,21.96,21.99,12600.0
2010-09-17 12:45:00,21.99,22.0,21.9,21.95,4600.0,21.99,22.0,21.9,21.95,4600.0
2010-09-17 12:50:00,21.95,21.96,21.86,21.91,7200.0,21.95,21.96,21.86,21.91,7200.0
2010-09-17 12:55:00,21.91,21.97,21.91,21.94,4200.0,21.91,21.97,21.91,21.94,4200.0
2010-09-17 13:00:00,21.94,21.97,21.94,21.97,5200.0,21.94,21.97,21.94,21.97,5200.0
2010-09-17 13:05:00,21.96,21.98,21.93,21.97,6400.0,21.96,21.98,21.93,21.97,6400.0
2010-09-17 13:10:00,21.98,21.98,21.94,21.95,4600.0,21.98,21.98,21.94,21.95,4600.0
2010-09-17 13:15:00,21.98,21.98,21.95,21.95,2600.0,21.98,21.98,21.95,21.95,2600.0
2010-09-17 13:20:00,21.95,21.99,21.95,21.99,5400.0,21.95,21.99,21.95,21.99,5400.0
2010-09-17 13:25:00,21.96,21.98,21.94,21.96,7200.0,21.96,21.98,21.94,21.96,7200.0
2010-09-17 13:30:00,22.0,22.19,21.98,22.18,115800.0,22.0,22.19,21.98,22.18,115800.0
2010-09-17 13:35:00,22.19,22.2,22.06,22.1,44400.0,22.19,22.2,22.06,22.1,44400.0
2010-09-17 13:40:00,22.1,22.13,22.07,22.09,51200.0,22.1,22.13,22.07,22.09,51200.0
2010-09-17 13:45:00,22.09,22.1,22.07,22.1,1000.0,22.09,22.1,22.07,22.1,1000.0
2010-09-17 13:50:00,22.11,22.12,22.09,22.12,9000.0,22.11,22.12,22.09,22.12,9000.0
2010-09-17 13:55:00,22.12,22.13,22.1,22.11,14600.0,22.12,22.13,22.1,22.11,14600.0
2010-09-17 14:00:00,22.11,22.13,22.11,22.12,27600.0,22.11,22.13,22.11,22.12,27600.0
2010-09-17 14:05:00,22.13,22.13,22.1,22.1,15400.0,22.13,22.13,22.1,22.1,15400.0
2010-09-17 14:10:00,22.1,22.11,22.1,22.11,2600.0,22.1,22.11,22.1,22.11,2600.0
2010-09-17 14:15:00,22.1,22.11,22.06,22.06,12600.0,22.1,22.11,22.06,22.06,12600.0
2010-09-17 14:20:00,22.06,22.09,22.05,22.07,7000.0,22.06,22.09,22.05,22.07,7000.0
2010-09-17 14:25:00,22.07,22.1,22.07,22.1,4800.0,22.07,22.1,22.07,22.1,4800.0
2010-09-17 14:30:00,22.08,22.09,22.05,22.08,7600.0,22.08,22.09,22.05,22.08,7600.0
2010-09-17 14:35:00,22.06,22.17,22.06,22.15,83200.0,22.06,22.17,22.06,22.15,83200.0
2010-09-17 14:40:00,22.17,22.18,22.09,22.15,21600.0,22.17,22.18,22.09,22.15,21600.0
2010-09-17 14:45:00,22.12,22.15,22.08,22.13,21800.0,22.12,22.15,22.08,22.13,21800.0
2010-09-17 14:50:00,22.11,22.11,22.1,22.11,11200.0,22.11,22.11,22.1,22.11,11200.0
2010-09-17 14:55:00,22.1,22.11,22.06,22.07,6400.0,22.1,22.11,22.06,22.07,6400.0
2010-09-17 15:00:00,22.07,22.11,21.95,21.98,46800.0,22.07,22.11,21.95,21.98,46800.0
2010-09-17 15:05:00,21.99,22.0,21.97,21.99,17200.0,21.99,22.0,21.97,21.99,17200.0
2010-09-17 15:10:00,22.0,22.03,21.99,22.03,15800.0,22.0,22.03,21.99,22.03,15800.0
2010-09-17 15:15:00,22.01,22.07,22.0,22.04,13400.0,22.01,22.07,22.0,22.04,13400.0
2010-09-17 15:20:00,22.04,22.06,21.98,22.0,23600.0,22.04,22.06,21.98,22.0,23600.0
2010-09-17 15:25:00,21.98,22.0,21.93,21.98,26400.0,21.98,22.0,21.93,21.98,26400.0
2010-09-17 15:30:00,21.98,22.03,21.97,22.03,23600.0,21.98,22.03,21.97,22.03,23600.0
2010-09-17 15:35:00,22.03,22.05,21.93,21.93,30600.0,22.03,22.05,21.93,21.93,30600.0
2010-09-17 15:40:00,21.94,22.03,21.94,21.96,29600.0,21.94,22.03,21.94,21.96,29600.0
2010-09-17 15:45:00,21.97,21.99,21.96,21.96,39200.0,21.97,21.99,21.96,21.96,39200.0
2010-09-17 15:50:00,21.97,22.0,21.91,21.92,127800.0,21.97,22.0,21.91,21.92,127800.0
2010-09-17 15:55:00,21.92,21.98,21.89,21.9,104800.0,21.92,21.98,21.89,21.9,104800.0
2010-09-20 09:30:00,22.05,22.16,22.01,22.09,42600.0,22.05,22.16,22.01,22.09,42600.0
2010-09-20 09:35:00,22.08,22.08,21.92,21.98,23600.0,22.08,22.08,21.92,21.98,23600.0
2010-09-20 09:40:00,21.97,21.99,21.78,21.78,29400.0,21.97,21.99,21.78,21.78,29400.0
2010-09-20 09:45:00,21.78,21.83,21.75,21.78,19000.0,21.78,21.83,21.75,21.78,19000.0
2010-09-20 09:50:00,21.79,21.95,21.77,21.92,18000.0,21.79,21.95,21.77,21.92,18000.0
2010-09-20 09:55:00,21.94,21.99,21.82,21.9,38000.0,21.94,21.99,21.82,21.9,38000.0
2010-09-20 10:00:00,21.9,21.95,21.89,21.95,25400.0,21.9,21.95,21.89,21.95,25400.0
2010-09-20 10:05:00,21.95,22.0,21.91,22.0,19400.0,21.95,22.0,21.91,22.0,19400.0
2010-09-20 10:10:00,21.97,22.0,21.95,21.95,60200.0,21.97,22.0,21.95,21.95,60200.0
2010-09-20 10:15:00,21.97,21.99,21.96,21.99,20800.0,21.97,21.99,21.96,21.99,20800.0
2010-09-20 10:20:00,22.0,22.0,21.93,21.93,16400.0,22.0,22.0,21.93,21.93,16400.0
2010-09-20 10:25:00,21.97,22.0,21.9,21.95,26800.0,21.97,22.0,21.9,21.95,26800.0
2010-09-20 10:30:00,21.95,21.98,21.91,21.93,16000.0,21.95,21.98,21.91,21.93,16000.0
2010-09-20 10:35:00,21.92,21.98,21.88,21.97,49000.0,21.92,21.98,21.88,21.97,49000.0
2010-09-20 10:40:00,21.97,21.99,21.94,21.99,31800.0,21.97,21.99,21.94,21.99,31800.0
2010-09-20 10:45:00,21.98,21.98,21.93,21.98,12800.0,21.98,21.98,21.93,21.98,12800.0
2010-09-20 10:50:00,21.98,22.0,21.97,21.99,48600.0,21.98,22.0,21.97,21.99,48600.0
2010-09-20 10:55:00,21.98,22.0,21.97,21.99,16000.0,21.98,22.0,21.97,21.99,16000.0
2010-09-20 11:00:00,21.98,22.03,21.98,22.02,48800.0,21.98,22.03,21.98,22.02,48800.0
2010-09-20 11:05:00,22.02,22.07,22.02,22.06,13000.0,22.02,22.07,22.02,22.06,13000.0
2010-09-20 11:10:00,22.06,22.11,22.06,22.07,24200.0,22.06,22.11,22.06,22.07,24200.0
2010-09-20 11:15:00,22.06,22.14,22.06,22.09,33400.0,22.06,22.14,22.06,22.09,33400.0
2010-09-20 11:20:00,22.11,22.11,22.1,22.1,2400.0,22.11,22.11,22.1,22.1,2400.0
2010-09-20 11:25:00,22.1,22.13,22.1,22.13,8600.0,22.1,22.13,22.1,22.13,8600.0
2010-09-20 11:30:00,22.12,22.15,22.11,22.13,17000.0,22.12,22.15,22.11,22.13,17000.0
2010-09-20 11:35:00,22.13,22.15,22.1,22.11,12200.0,22.13,22.15,22.1,22.11,12200.0
2010-09-20 11:40:00,22.12,22.13,22.1,22.1,9000.0,22.12,22.13,22.1,22.1,9000.0
2010-09-20 11:45:00,22.1,22.11,22.05,22.05,3800.0,22.1,22.11,22.05,22.05,3800.0
2010-09-20 11:50:00,22.04,22.05,22.0,22.0,11400.0,22.04,22.05,22.0,22.0,11400.0
2010-09-20 11:55:00,22.0,22.0,21.94,22.0,16000.0,22.0,22.0,21.94,22.0,16000.0
2010-09-20 12:00:00,22.0,22.01,21.98,22.0,25400.0,22.0,22.01,21.98,22.0,25400.0
2010-09-20 12:05:00,22.0,22.01,21.99,22.0,4000.0,22.0,22.01,21.99,22.0,4000.0
2010-09-20 12:10:00,21.98,22.0,21.98,21.99,2200.0,21.98,22.0,21.98,21.99,2200.0
2010-09-20 12:15:00,21.99,22.0,21.99,22.0,9600.0,21.99,22.0,21.99,22.0,9600.0
2010-09-20 12:20:00,22.0,22.01,22.0,22.0,10600.0,22.0,22.01,22.0,22.0,10600.0
2010-09-20 12:25:00,22.0,22.02,21.99,21.99,25200.0,22.0,22.02,21.99,21.99,25200.0
2010-09-20 12:30:00,22.0,22.01,21.99,22.0,31400.0,22.0,22.01,21.99,22.0,31400.0
2010-09-20 12:35:00,22.0,22.0,21.99,22.0,5400.0,22.0,22.0,21.99,22.0,5400.0
2010-09-20 12:40:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2010-09-20 12:45:00,22.0,22.01,22.0,22.0,11400.0,22.0,22.01,22.0,22.0,11400.0
2010-09-20 12:50:00,22.0,22.04,21.99,22.0,28600.0,22.0,22.04,21.99,22.0,28600.0
2010-09-20 12:55:00,22.0,22.0,22.0,22.0,1400.0,22.0,22.0,22.0,22.0,1400.0
2010-09-20 13:00:00,22.0,22.01,22.0,22.0,5800.0,22.0,22.01,22.0,22.0,5800.0
2010-09-20 13:05:00,22.0,22.01,21.99,21.99,9400.0,22.0,22.01,21.99,21.99,9400.0
2010-09-20 13:10:00,21.99,22.01,21.99,22.0,18600.0,21.99,22.01,21.99,22.0,18600.0
2010-09-20 13:15:00,22.0,22.0,22.0,22.0,12200.0,22.0,22.0,22.0,22.0,12200.0
2010-09-20 13:20:00,22.0,22.0,22.0,22.0,10800.0,22.0,22.0,22.0,22.0,10800.0
2010-09-20 13:25:00,22.0,22.02,21.99,22.0,44200.0,22.0,22.02,21.99,22.0,44200.0
2010-09-20 13:30:00,22.0,22.02,22.0,22.0,39600.0,22.0,22.02,22.0,22.0,39600.0
2010-09-20 13:35:00,22.0,22.02,22.0,22.02,13000.0,22.0,22.02,22.0,22.02,13000.0
2010-09-20 13:40:00,22.02,22.07,22.01,22.06,7000.0,22.02,22.07,22.01,22.06,7000.0
2010-09-20 13:45:00,22.08,22.1,22.0,22.0,12800.0,22.08,22.1,22.0,22.0,12800.0
2010-09-20 13:50:00,22.0,22.03,22.0,22.02,12600.0,22.0,22.03,22.0,22.02,12600.0
2010-09-20 13:55:00,22.02,22.02,21.99,22.0,38600.0,22.02,22.02,21.99,22.0,38600.0
2010-09-20 14:00:00,21.99,21.99,21.98,21.99,17600.0,21.99,21.99,21.98,21.99,17600.0
2010-09-20 14:05:00,21.99,22.01,21.98,22.01,11200.0,21.99,22.01,21.98,22.01,11200.0
2010-09-20 14:10:00,22.0,22.03,22.0,22.03,12000.0,22.0,22.03,22.0,22.03,12000.0
2010-09-20 14:15:00,22.03,22.04,22.01,22.03,23000.0,22.03,22.04,22.01,22.03,23000.0
2010-09-20 14:20:00,22.02,22.04,22.0,22.03,15800.0,22.02,22.04,22.0,22.03,15800.0
2010-09-20 14:25:00,22.02,22.11,22.0,22.05,47600.0,22.02,22.11,22.0,22.05,47600.0
2010-09-20 14:30:00,22.07,22.13,22.06,22.11,21400.0,22.07,22.13,22.06,22.11,21400.0
2010-09-20 14:35:00,22.1,22.13,22.1,22.12,18800.0,22.1,22.13,22.1,22.12,18800.0
2010-09-20 14:40:00,22.12,22.12,22.11,22.11,15800.0,22.12,22.12,22.11,22.11,15800.0
2010-09-20 14:45:00,22.11,22.11,22.06,22.09,15200.0,22.11,22.11,22.06,22.09,15200.0
2010-09-20 14:50:00,22.1,22.13,22.09,22.11,15000.0,22.1,22.13,22.09,22.11,15000.0
2010-09-20 14:55:00,22.11,22.13,22.07,22.08,40200.0,22.11,22.13,22.07,22.08,40200.0
2010-09-20 15:00:00,22.08,22.13,22.08,22.1,8400.0,22.08,22.13,22.08,22.1,8400.0
2010-09-20 15:05:00,22.12,22.12,22.11,22.12,7800.0,22.12,22.12,22.11,22.12,7800.0
2010-09-20 15:10:00,22.11,22.13,22.11,22.12,15000.0,22.11,22.13,22.11,22.12,15000.0
2010-09-20 15:15:00,22.1,22.13,22.1,22.13,13800.0,22.1,22.13,22.1,22.13,13800.0
2010-09-20 15:20:00,22.13,22.13,22.11,22.13,16200.0,22.13,22.13,22.11,22.13,16200.0
2010-09-20 15:25:00,22.13,22.18,22.13,22.16,13400.0,22.13,22.18,22.13,22.16,13400.0
2010-09-20 15:30:00,22.15,22.17,22.11,22.17,8400.0,22.15,22.17,22.11,22.17,8400.0
2010-09-20 15:35:00,22.17,22.18,22.16,22.17,22400.0,22.17,22.18,22.16,22.17,22400.0
2010-09-20 15:40:00,22.18,22.19,22.17,22.18,27800.0,22.18,22.19,22.17,22.18,27800.0
2010-09-20 15:45:00,22.2,22.2,22.19,22.2,29400.0,22.2,22.2,22.19,22.2,29400.0
2010-09-20 15:50:00,22.2,22.24,22.2,22.24,45800.0,22.2,22.24,22.2,22.24,45800.0
2010-09-20 15:55:00,22.23,22.25,22.18,22.24,79600.0,22.23,22.25,22.18,22.24,79600.0
2010-09-21 09:30:00,21.9,22.15,21.88,22.05,75000.0,21.9,22.15,21.88,22.05,75000.0
2010-09-21 09:35:00,22.04,22.09,21.99,22.0,21800.0,22.04,22.09,21.99,22.0,21800.0
2010-09-21 09:40:00,22.02,22.1,22.0,22.0,13000.0,22.02,22.1,22.0,22.0,13000.0
2010-09-21 09:45:00,22.04,22.05,21.99,22.02,9200.0,22.04,22.05,21.99,22.02,9200.0
2010-09-21 09:50:00,22.01,22.03,21.96,21.96,21800.0,22.01,22.03,21.96,21.96,21800.0
2010-09-21 09:55:00,21.98,22.05,21.97,22.05,12400.0,21.98,22.05,21.97,22.05,12400.0
2010-09-21 10:00:00,22.1,22.15,22.1,22.1,25600.0,22.1,22.15,22.1,22.1,25600.0
2010-09-21 10:05:00,22.12,22.15,22.09,22.13,10000.0,22.12,22.15,22.09,22.13,10000.0
2010-09-21 10:10:00,22.14,22.14,22.09,22.09,11200.0,22.14,22.14,22.09,22.09,11200.0
2010-09-21 10:15:00,22.11,22.13,22.09,22.09,14400.0,22.11,22.13,22.09,22.09,14400.0
2010-09-21 10:20:00,22.1,22.1,22.08,22.08,16400.0,22.1,22.1,22.08,22.08,16400.0
2010-09-21 10:25:00,22.09,22.09,22.05,22.07,13800.0,22.09,22.09,22.05,22.07,13800.0
2010-09-21 10:30:00,22.08,22.09,22.07,22.08,7000.0,22.08,22.09,22.07,22.08,7000.0
2010-09-21 10:35:00,22.08,22.09,22.07,22.07,8600.0,22.08,22.09,22.07,22.07,8600.0
2010-09-21 10:40:00,22.08,22.09,22.06,22.06,13600.0,22.08,22.09,22.06,22.06,13600.0
2010-09-21 10:45:00,22.08,22.09,22.07,22.09,6400.0,22.08,22.09,22.07,22.09,6400.0
2010-09-21 10:50:00,22.08,22.12,22.08,22.09,8400.0,22.08,22.12,22.08,22.09,8400.0
2010-09-21 10:55:00,22.09,22.11,22.07,22.11,8800.0,22.09,22.11,22.07,22.11,8800.0
2010-09-21 11:00:00,22.09,22.13,22.08,22.08,5600.0,22.09,22.13,22.08,22.08,5600.0
2010-09-21 11:05:00,22.1,22.1,22.08,22.08,4200.0,22.1,22.1,22.08,22.08,4200.0
2010-09-21 11:10:00,22.09,22.09,22.07,22.07,13400.0,22.09,22.09,22.07,22.07,13400.0
2010-09-21 11:15:00,22.06,22.09,22.06,22.08,11400.0,22.06,22.09,22.06,22.08,11400.0
2010-09-21 11:20:00,22.08,22.09,22.06,22.06,3600.0,22.08,22.09,22.06,22.06,3600.0
2010-09-21 11:25:00,22.06,22.07,22.0,22.04,31400.0,22.06,22.07,22.0,22.04,31400.0
2010-09-21 11:30:00,22.03,22.05,22.0,22.03,26200.0,22.03,22.05,22.0,22.03,26200.0
2010-09-21 11:35:00,22.03,22.03,22.02,22.02,2000.0,22.03,22.03,22.02,22.02,2000.0
2010-09-21 11:40:00,22.02,22.05,22.02,22.03,3200.0,22.02,22.05,22.02,22.03,3200.0
2010-09-21 11:45:00,22.02,22.02,22.0,22.0,9000.0,22.02,22.02,22.0,22.0,9000.0
2010-09-21 11:50:00,22.0,22.01,22.0,22.0,5800.0,22.0,22.01,22.0,22.0,5800.0
2010-09-21 11:55:00,22.0,22.03,22.0,22.03,8200.0,22.0,22.03,22.0,22.03,8200.0
2010-09-21 12:00:00,22.03,22.06,22.03,22.06,3800.0,22.03,22.06,22.03,22.06,3800.0
2010-09-21 12:05:00,22.06,22.09,22.04,22.04,2600.0,22.06,22.09,22.04,22.04,2600.0
2010-09-21 12:10:00,22.0,22.03,22.0,22.03,3600.0,22.0,22.03,22.0,22.03,3600.0
2010-09-21 12:15:00,22.02,22.08,22.02,22.06,10400.0,22.02,22.08,22.02,22.06,10400.0
2010-09-21 12:20:00,22.07,22.09,22.07,22.07,2400.0,22.07,22.09,22.07,22.07,2400.0
2010-09-21 12:25:00,22.07,22.08,22.06,22.06,4600.0,22.07,22.08,22.06,22.06,4600.0
2010-09-21 12:30:00,22.07,22.08,22.06,22.06,3600.0,22.07,22.08,22.06,22.06,3600.0
2010-09-21 12:35:00,22.07,22.09,22.06,22.09,9200.0,22.07,22.09,22.06,22.09,9200.0
2010-09-21 12:40:00,22.09,22.09,22.06,22.06,8600.0,22.09,22.09,22.06,22.06,8600.0
2010-09-21 12:45:00,22.08,22.09,22.07,22.09,3400.0,22.08,22.09,22.07,22.09,3400.0
2010-09-21 12:50:00,22.08,22.08,22.06,22.08,1400.0,22.08,22.08,22.06,22.08,1400.0
2010-09-21 12:55:00,22.09,22.09,22.09,22.09,3200.0,22.09,22.09,22.09,22.09,3200.0
2010-09-21 13:00:00,22.08,22.09,22.04,22.06,13400.0,22.08,22.09,22.04,22.06,13400.0
2010-09-21 13:05:00,22.08,22.09,22.04,22.06,4400.0,22.08,22.09,22.04,22.06,4400.0
2010-09-21 13:10:00,22.07,22.08,22.06,22.08,3200.0,22.07,22.08,22.06,22.08,3200.0
2010-09-21 13:15:00,22.07,22.07,22.04,22.04,2400.0,22.07,22.07,22.04,22.04,2400.0
2010-09-21 13:20:00,22.04,22.05,22.04,22.04,9000.0,22.04,22.05,22.04,22.04,9000.0
2010-09-21 13:25:00,22.04,22.06,22.02,22.03,5800.0,22.04,22.06,22.02,22.03,5800.0
2010-09-21 13:30:00,22.02,22.02,22.0,22.0,7200.0,22.02,22.02,22.0,22.0,7200.0
2010-09-21 13:35:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2010-09-21 13:40:00,22.0,22.0,21.95,21.96,23000.0,22.0,22.0,21.95,21.96,23000.0
2010-09-21 13:45:00,21.96,21.98,21.95,21.97,6800.0,21.96,21.98,21.95,21.97,6800.0
2010-09-21 13:50:00,22.0,22.09,21.99,22.09,17800.0,22.0,22.09,21.99,22.09,17800.0
2010-09-21 13:55:00,22.09,22.09,22.08,22.09,7400.0,22.09,22.09,22.08,22.09,7400.0
2010-09-21 14:00:00,22.08,22.09,22.08,22.09,2200.0,22.08,22.09,22.08,22.09,2200.0
2010-09-21 14:05:00,22.08,22.09,22.08,22.08,5400.0,22.08,22.09,22.08,22.08,5400.0
2010-09-21 14:10:00,22.09,22.09,22.04,22.04,14800.0,22.09,22.09,22.04,22.04,14800.0
2010-09-21 14:15:00,22.04,22.1,22.02,22.1,28600.0,22.04,22.1,22.02,22.1,28600.0
2010-09-21 14:20:00,22.1,22.15,22.06,22.15,20600.0,22.1,22.15,22.06,22.15,20600.0
2010-09-21 14:25:00,22.15,22.17,22.11,22.17,20000.0,22.15,22.17,22.11,22.17,20000.0
2010-09-21 14:30:00,22.17,22.25,22.17,22.25,18800.0,22.17,22.25,22.17,22.25,18800.0
2010-09-21 14:35:00,22.23,22.32,22.22,22.32,32600.0,22.23,22.32,22.22,22.32,32600.0
2010-09-21 14:40:00,22.35,22.38,22.35,22.36,25800.0,22.35,22.38,22.35,22.36,25800.0
2010-09-21 14:45:00,22.35,22.42,22.35,22.41,35200.0,22.35,22.42,22.35,22.41,35200.0
2010-09-21 14:50:00,22.42,22.43,22.32,22.32,22200.0,22.42,22.43,22.32,22.32,22200.0
2010-09-21 14:55:00,22.32,22.32,22.2,22.2,20000.0,22.32,22.32,22.2,22.2,20000.0
2010-09-21 15:00:00,22.21,22.22,22.04,22.14,32600.0,22.21,22.22,22.04,22.14,32600.0
2010-09-21 15:05:00,22.18,22.18,22.09,22.16,16200.0,22.18,22.18,22.09,22.16,16200.0
2010-09-21 15:10:00,22.15,22.16,22.1,22.16,7800.0,22.15,22.16,22.1,22.16,7800.0
2010-09-21 15:15:00,22.17,22.2,22.17,22.2,8000.0,22.17,22.2,22.17,22.2,8000.0
2010-09-21 15:20:00,22.18,22.2,22.15,22.17,12400.0,22.18,22.2,22.15,22.17,12400.0
2010-09-21 15:25:00,22.17,22.18,22.14,22.15,21600.0,22.17,22.18,22.14,22.15,21600.0
2010-09-21 15:30:00,22.16,22.16,22.06,22.08,29200.0,22.16,22.16,22.06,22.08,29200.0
2010-09-21 15:35:00,22.08,22.13,22.03,22.13,21800.0,22.08,22.13,22.03,22.13,21800.0
2010-09-21 15:40:00,22.14,22.17,22.11,22.15,19800.0,22.14,22.17,22.11,22.15,19800.0
2010-09-21 15:45:00,22.17,22.17,22.08,22.14,19600.0,22.17,22.17,22.08,22.14,19600.0
2010-09-21 15:50:00,22.14,22.18,22.11,22.11,44800.0,22.14,22.18,22.11,22.11,44800.0
2010-09-21 15:55:00,22.11,22.18,22.08,22.13,91000.0,22.11,22.18,22.08,22.13,91000.0
2010-09-22 09:30:00,21.75,21.96,21.75,21.9,57600.0,21.75,21.96,21.75,21.9,57600.0
2010-09-22 09:35:00,21.91,22.0,21.83,21.83,36600.0,21.91,22.0,21.83,21.83,36600.0
2010-09-22 09:40:00,21.84,21.84,21.75,21.79,40800.0,21.84,21.84,21.75,21.79,40800.0
2010-09-22 09:45:00,21.79,21.9,21.79,21.85,39000.0,21.79,21.9,21.79,21.85,39000.0
2010-09-22 09:50:00,21.83,21.86,21.75,21.75,55000.0,21.83,21.86,21.75,21.75,55000.0
2010-09-22 09:55:00,21.75,21.75,21.55,21.64,74800.0,21.75,21.75,21.55,21.64,74800.0
2010-09-22 10:00:00,21.64,21.64,21.36,21.47,144600.0,21.64,21.64,21.36,21.47,144600.0
2010-09-22 10:05:00,21.46,21.48,21.37,21.42,141600.0,21.46,21.48,21.37,21.42,141600.0
2010-09-22 10:10:00,21.43,21.5,21.4,21.48,113800.0,21.43,21.5,21.4,21.48,113800.0
2010-09-22 10:15:00,21.47,21.54,21.46,21.46,69400.0,21.47,21.54,21.46,21.46,69400.0
2010-09-22 10:20:00,21.46,21.48,21.43,21.43,49200.0,21.46,21.48,21.43,21.43,49200.0
2010-09-22 10:25:00,21.44,21.45,21.41,21.45,50800.0,21.44,21.45,21.41,21.45,50800.0
2010-09-22 10:30:00,21.45,21.48,21.41,21.42,45400.0,21.45,21.48,21.41,21.42,45400.0
2010-09-22 10:35:00,21.43,21.5,21.38,21.38,26600.0,21.43,21.5,21.38,21.38,26600.0
2010-09-22 10:40:00,21.38,21.39,21.38,21.39,30800.0,21.38,21.39,21.38,21.39,30800.0
2010-09-22 10:45:00,21.39,21.41,21.38,21.39,12600.0,21.39,21.41,21.38,21.39,12600.0
2010-09-22 10:50:00,21.39,21.42,21.38,21.38,15200.0,21.39,21.42,21.38,21.38,15200.0
2010-09-22 10:55:00,21.38,21.39,21.38,21.39,14600.0,21.38,21.39,21.38,21.39,14600.0
2010-09-22 11:00:00,21.39,21.57,21.39,21.55,38400.0,21.39,21.57,21.39,21.55,38400.0
2010-09-22 11:05:00,21.56,21.56,21.34,21.34,42400.0,21.56,21.56,21.34,21.34,42400.0
2010-09-22 11:10:00,21.34,21.35,21.25,21.34,68800.0,21.34,21.35,21.25,21.34,68800.0
2010-09-22 11:15:00,21.3,21.32,21.25,21.27,35400.0,21.3,21.32,21.25,21.27,35400.0
2010-09-22 11:20:00,21.26,21.29,21.21,21.23,31400.0,21.26,21.29,21.21,21.23,31400.0
2010-09-22 11:25:00,21.21,21.22,21.15,21.18,77200.0,21.21,21.22,21.15,21.18,77200.0
2010-09-22 11:30:00,21.16,21.17,21.11,21.11,41400.0,21.16,21.17,21.11,21.11,41400.0
2010-09-22 11:35:00,21.11,21.16,21.05,21.16,56200.0,21.11,21.16,21.05,21.16,56200.0
2010-09-22 11:40:00,21.17,21.17,21.04,21.05,23800.0,21.17,21.17,21.04,21.05,23800.0
2010-09-22 11:45:00,21.05,21.11,21.03,21.11,23600.0,21.05,21.11,21.03,21.11,23600.0
2010-09-22 11:50:00,21.1,21.11,21.03,21.06,17400.0,21.1,21.11,21.03,21.06,17400.0
2010-09-22 11:55:00,21.08,21.15,21.07,21.09,19400.0,21.08,21.15,21.07,21.09,19400.0
2010-09-22 12:00:00,21.09,21.17,21.09,21.12,12600.0,21.09,21.17,21.09,21.12,12600.0
2010-09-22 12:05:00,21.11,21.14,21.11,21.13,8400.0,21.11,21.14,21.11,21.13,8400.0
2010-09-22 12:10:00,21.13,21.16,21.11,21.13,10000.0,21.13,21.16,21.11,21.13,10000.0
2010-09-22 12:15:00,21.14,21.16,21.11,21.12,10400.0,21.14,21.16,21.11,21.12,10400.0
2010-09-22 12:20:00,21.12,21.15,21.11,21.11,29000.0,21.12,21.15,21.11,21.11,29000.0
2010-09-22 12:25:00,21.11,21.11,21.09,21.1,14600.0,21.11,21.11,21.09,21.1,14600.0
2010-09-22 12:30:00,21.09,21.1,21.09,21.09,13800.0,21.09,21.1,21.09,21.09,13800.0
2010-09-22 12:35:00,21.09,21.1,21.06,21.06,25000.0,21.09,21.1,21.06,21.06,25000.0
2010-09-22 12:40:00,21.06,21.07,21.05,21.05,23200.0,21.06,21.07,21.05,21.05,23200.0
2010-09-22 12:45:00,21.04,21.06,21.04,21.04,19400.0,21.04,21.06,21.04,21.04,19400.0
2010-09-22 12:50:00,21.05,21.05,21.04,21.04,18400.0,21.05,21.05,21.04,21.04,18400.0
2010-09-22 12:55:00,21.05,21.07,21.04,21.05,56800.0,21.05,21.07,21.04,21.05,56800.0
2010-09-22 13:00:00,21.05,21.08,21.04,21.06,20800.0,21.05,21.08,21.04,21.06,20800.0
2010-09-22 13:05:00,21.06,21.07,21.0,21.0,55600.0,21.06,21.07,21.0,21.0,55600.0
2010-09-22 13:10:00,21.0,21.02,21.0,21.0,39600.0,21.0,21.02,21.0,21.0,39600.0
2010-09-22 13:15:00,21.0,21.07,21.0,21.07,32000.0,21.0,21.07,21.0,21.07,32000.0
2010-09-22 13:20:00,21.06,21.06,21.05,21.05,7000.0,21.06,21.06,21.05,21.05,7000.0
2010-09-22 13:25:00,21.06,21.13,21.02,21.09,44200.0,21.06,21.13,21.02,21.09,44200.0
2010-09-22 13:30:00,21.1,21.1,21.07,21.08,9400.0,21.1,21.1,21.07,21.08,9400.0
2010-09-22 13:35:00,21.08,21.09,21.05,21.06,12800.0,21.08,21.09,21.05,21.06,12800.0
2010-09-22 13:40:00,21.08,21.08,21.05,21.05,29000.0,21.08,21.08,21.05,21.05,29000.0
2010-09-22 13:45:00,21.05,21.06,21.03,21.05,25200.0,21.05,21.06,21.03,21.05,25200.0
2010-09-22 13:50:00,21.07,21.09,21.05,21.08,33800.0,21.07,21.09,21.05,21.08,33800.0
2010-09-22 13:55:00,21.08,21.08,21.06,21.06,14800.0,21.08,21.08,21.06,21.06,14800.0
2010-09-22 14:00:00,21.05,21.08,21.03,21.03,43800.0,21.05,21.08,21.03,21.03,43800.0
2010-09-22 14:05:00,21.05,21.07,21.04,21.07,19800.0,21.05,21.07,21.04,21.07,19800.0
2010-09-22 14:10:00,21.06,21.06,21.01,21.04,18600.0,21.06,21.06,21.01,21.04,18600.0
2010-09-22 14:15:00,21.04,21.04,21.02,21.02,17600.0,21.04,21.04,21.02,21.02,17600.0
2010-09-22 14:20:00,21.02,21.25,21.02,21.24,178400.0,21.02,21.25,21.02,21.24,178400.0
2010-09-22 14:25:00,21.24,21.3,21.19,21.27,132000.0,21.24,21.3,21.19,21.27,132000.0
2010-09-22 14:30:00,21.28,21.33,21.28,21.3,38600.0,21.28,21.33,21.28,21.3,38600.0
2010-09-22 14:35:00,21.29,21.3,21.21,21.21,44400.0,21.29,21.3,21.21,21.21,44400.0
2010-09-22 14:40:00,21.22,21.28,21.22,21.26,29200.0,21.22,21.28,21.22,21.26,29200.0
2010-09-22 14:45:00,21.27,21.28,21.25,21.27,50800.0,21.27,21.28,21.25,21.27,50800.0
2010-09-22 14:50:00,21.26,21.28,21.21,21.27,63400.0,21.26,21.28,21.21,21.27,63400.0
2010-09-22 14:55:00,21.27,21.29,21.27,21.27,21800.0,21.27,21.29,21.27,21.27,21800.0
2010-09-22 15:00:00,21.27,21.28,21.27,21.28,23200.0,21.27,21.28,21.27,21.28,23200.0
2010-09-22 15:05:00,21.27,21.3,21.27,21.3,38200.0,21.27,21.3,21.27,21.3,38200.0
2010-09-22 15:10:00,21.29,21.42,21.28,21.41,41200.0,21.29,21.42,21.28,21.41,41200.0
2010-09-22 15:15:00,21.41,21.43,21.39,21.4,44800.0,21.41,21.43,21.39,21.4,44800.0
2010-09-22 15:20:00,21.4,21.46,21.38,21.43,69000.0,21.4,21.46,21.38,21.43,69000.0
2010-09-22 15:25:00,21.43,21.52,21.43,21.52,74600.0,21.43,21.52,21.43,21.52,74600.0
2010-09-22 15:30:00,21.52,21.55,21.5,21.53,39400.0,21.52,21.55,21.5,21.53,39400.0
2010-09-22 15:35:00,21.54,21.54,21.44,21.47,31000.0,21.54,21.54,21.44,21.47,31000.0
2010-09-22 15:40:00,21.46,21.46,21.4,21.45,25600.0,21.46,21.46,21.4,21.45,25600.0
2010-09-22 15:45:00,21.44,21.44,21.34,21.35,45800.0,21.44,21.44,21.34,21.35,45800.0
2010-09-22 15:50:00,21.35,21.35,21.28,21.3,75400.0,21.35,21.35,21.28,21.3,75400.0
2010-09-22 15:55:00,21.3,21.31,21.22,21.24,130800.0,21.3,21.31,21.22,21.24,130800.0
2010-09-23 09:30:00,21.14,21.14,20.75,20.86,69000.0,21.14,21.14,20.75,20.86,69000.0
2010-09-23 09:35:00,20.9,21.22,20.88,21.22,14800.0,20.9,21.22,20.88,21.22,14800.0
2010-09-23 09:40:00,21.23,21.41,21.23,21.4,30400.0,21.23,21.41,21.23,21.4,30400.0
2010-09-23 09:45:00,21.42,21.49,21.38,21.49,32800.0,21.42,21.49,21.38,21.49,32800.0
2010-09-23 09:50:00,21.49,21.49,21.4,21.48,24800.0,21.49,21.49,21.4,21.48,24800.0
2010-09-23 09:55:00,21.48,21.64,21.47,21.48,47400.0,21.48,21.64,21.47,21.48,47400.0
2010-09-23 10:00:00,21.47,21.53,21.35,21.5,57800.0,21.47,21.53,21.35,21.5,57800.0
2010-09-23 10:05:00,21.47,21.48,21.46,21.48,8200.0,21.47,21.48,21.46,21.48,8200.0
2010-09-23 10:10:00,21.46,21.54,21.42,21.42,7400.0,21.46,21.54,21.42,21.42,7400.0
2010-09-23 10:15:00,21.43,21.43,21.43,21.43,400.0,21.43,21.43,21.43,21.43,400.0
2010-09-23 10:20:00,21.4,21.48,21.36,21.42,3800.0,21.4,21.48,21.36,21.42,3800.0
2010-09-23 10:25:00,21.46,21.48,21.43,21.45,6400.0,21.46,21.48,21.43,21.45,6400.0
2010-09-23 10:30:00,21.5,21.56,21.5,21.55,21000.0,21.5,21.56,21.5,21.55,21000.0
2010-09-23 10:35:00,21.56,21.73,21.52,21.63,30800.0,21.56,21.73,21.52,21.63,30800.0
2010-09-23 10:40:00,21.61,21.63,21.57,21.57,8400.0,21.61,21.63,21.57,21.57,8400.0
2010-09-23 10:45:00,21.6,21.63,21.54,21.6,11800.0,21.6,21.63,21.54,21.6,11800.0
2010-09-23 10:50:00,21.57,21.57,21.47,21.47,10800.0,21.57,21.57,21.47,21.47,10800.0
2010-09-23 10:55:00,21.47,21.47,21.43,21.47,6600.0,21.47,21.47,21.43,21.47,6600.0
2010-09-23 11:00:00,21.47,21.47,21.44,21.46,4600.0,21.47,21.47,21.44,21.46,4600.0
2010-09-23 11:05:00,21.48,21.5,21.45,21.45,3000.0,21.48,21.5,21.45,21.45,3000.0
2010-09-23 11:10:00,21.45,21.5,21.44,21.5,5200.0,21.45,21.5,21.44,21.5,5200.0
2010-09-23 11:15:00,21.48,21.56,21.48,21.56,2400.0,21.48,21.56,21.48,21.56,2400.0
2010-09-23 11:20:00,21.57,21.65,21.52,21.52,8800.0,21.57,21.65,21.52,21.52,8800.0
2010-09-23 11:25:00,21.53,21.53,21.48,21.5,8600.0,21.53,21.53,21.48,21.5,8600.0
2010-09-23 11:30:00,21.53,21.58,21.5,21.54,15800.0,21.53,21.58,21.5,21.54,15800.0
2010-09-23 11:35:00,21.55,21.55,21.51,21.52,19000.0,21.55,21.55,21.51,21.52,19000.0
2010-09-23 11:40:00,21.53,21.53,21.46,21.48,11400.0,21.53,21.53,21.46,21.48,11400.0
2010-09-23 11:45:00,21.47,21.49,21.43,21.43,8800.0,21.47,21.49,21.43,21.43,8800.0
2010-09-23 11:50:00,21.46,21.49,21.42,21.47,5800.0,21.46,21.49,21.42,21.47,5800.0
2010-09-23 11:55:00,21.46,21.48,21.43,21.43,4800.0,21.46,21.48,21.43,21.43,4800.0
2010-09-23 12:00:00,21.42,21.43,21.38,21.39,11400.0,21.42,21.43,21.38,21.39,11400.0
2010-09-23 12:05:00,21.4,21.42,21.4,21.42,2800.0,21.4,21.42,21.4,21.42,2800.0
2010-09-23 12:10:00,21.39,21.4,21.35,21.36,13000.0,21.39,21.4,21.35,21.36,13000.0
2010-09-23 12:15:00,21.37,21.37,21.32,21.35,6200.0,21.37,21.37,21.32,21.35,6200.0
2010-09-23 12:20:00,21.36,21.41,21.36,21.41,3600.0,21.36,21.41,21.36,21.41,3600.0
2010-09-23 12:25:00,21.41,21.43,21.41,21.42,5600.0,21.41,21.43,21.41,21.42,5600.0
2010-09-23 12:30:00,21.41,21.43,21.4,21.42,4600.0,21.41,21.43,21.4,21.42,4600.0
2010-09-23 12:35:00,21.43,21.45,21.42,21.45,3800.0,21.43,21.45,21.42,21.45,3800.0
2010-09-23 12:40:00,21.43,21.46,21.41,21.46,19000.0,21.43,21.46,21.41,21.46,19000.0
2010-09-23 12:45:00,21.45,21.47,21.43,21.43,5000.0,21.45,21.47,21.43,21.43,5000.0
2010-09-23 12:50:00,21.44,21.46,21.4,21.42,4600.0,21.44,21.46,21.4,21.42,4600.0
2010-09-23 12:55:00,21.43,21.43,21.39,21.42,3400.0,21.43,21.43,21.39,21.42,3400.0
2010-09-23 13:00:00,21.4,21.44,21.4,21.42,5600.0,21.4,21.44,21.4,21.42,5600.0
2010-09-23 13:05:00,21.44,21.49,21.44,21.48,3000.0,21.44,21.49,21.44,21.48,3000.0
2010-09-23 13:10:00,21.49,21.56,21.48,21.53,19800.0,21.49,21.56,21.48,21.53,19800.0
2010-09-23 13:15:00,21.52,21.52,21.46,21.47,4200.0,21.52,21.52,21.46,21.47,4200.0
2010-09-23 13:20:00,21.47,21.51,21.46,21.51,5000.0,21.47,21.51,21.46,21.51,5000.0
2010-09-23 13:25:00,21.52,21.56,21.52,21.56,9600.0,21.52,21.56,21.52,21.56,9600.0
2010-09-23 13:30:00,21.54,21.58,21.53,21.56,7200.0,21.54,21.58,21.53,21.56,7200.0
2010-09-23 13:35:00,21.56,21.58,21.54,21.56,8600.0,21.56,21.58,21.54,21.56,8600.0
2010-09-23 13:40:00,21.54,21.55,21.48,21.5,18400.0,21.54,21.55,21.48,21.5,18400.0
2010-09-23 13:45:00,21.5,21.5,21.43,21.43,19200.0,21.5,21.5,21.43,21.43,19200.0
2010-09-23 13:50:00,21.45,21.47,21.43,21.46,6800.0,21.45,21.47,21.43,21.46,6800.0
2010-09-23 13:55:00,21.46,21.46,21.43,21.44,3200.0,21.46,21.46,21.43,21.44,3200.0
2010-09-23 14:00:00,21.43,21.45,21.43,21.43,4600.0,21.43,21.45,21.43,21.43,4600.0
2010-09-23 14:05:00,21.44,21.45,21.4,21.45,5600.0,21.44,21.45,21.4,21.45,5600.0
2010-09-23 14:10:00,21.43,21.47,21.42,21.47,5600.0,21.43,21.47,21.42,21.47,5600.0
2010-09-23 14:15:00,21.47,21.47,21.4,21.4,12800.0,21.47,21.47,21.4,21.4,12800.0
2010-09-23 14:20:00,21.41,21.48,21.41,21.42,10000.0,21.41,21.48,21.41,21.42,10000.0
2010-09-23 14:25:00,21.43,21.46,21.42,21.42,9200.0,21.43,21.46,21.42,21.42,9200.0
2010-09-23 14:30:00,21.43,21.43,21.42,21.42,3200.0,21.43,21.43,21.42,21.42,3200.0
2010-09-23 14:35:00,21.42,21.44,21.34,21.34,15600.0,21.42,21.44,21.34,21.34,15600.0
2010-09-23 14:40:00,21.36,21.36,21.28,21.3,12400.0,21.36,21.36,21.28,21.3,12400.0
2010-09-23 14:45:00,21.29,21.29,21.2,21.21,16400.0,21.29,21.29,21.2,21.21,16400.0
2010-09-23 14:50:00,21.22,21.22,21.14,21.17,19200.0,21.22,21.22,21.14,21.17,19200.0
2010-09-23 14:55:00,21.18,21.18,21.11,21.13,12400.0,21.18,21.18,21.11,21.13,12400.0
2010-09-23 15:00:00,21.13,21.24,21.11,21.24,17800.0,21.13,21.24,21.11,21.24,17800.0
2010-09-23 15:05:00,21.24,21.25,21.2,21.25,18400.0,21.24,21.25,21.2,21.25,18400.0
2010-09-23 15:10:00,21.24,21.33,21.24,21.27,20600.0,21.24,21.33,21.24,21.27,20600.0
2010-09-23 15:15:00,21.24,21.24,21.17,21.21,12000.0,21.24,21.24,21.17,21.21,12000.0
2010-09-23 15:20:00,21.22,21.22,21.16,21.21,19400.0,21.22,21.22,21.16,21.21,19400.0
2010-09-23 15:25:00,21.2,21.22,21.16,21.16,8400.0,21.2,21.22,21.16,21.16,8400.0
2010-09-23 15:30:00,21.14,21.14,21.07,21.09,15800.0,21.14,21.14,21.07,21.09,15800.0
2010-09-23 15:35:00,21.07,21.12,21.04,21.05,23600.0,21.07,21.12,21.04,21.05,23600.0
2010-09-23 15:40:00,21.07,21.08,21.04,21.04,15000.0,21.07,21.08,21.04,21.04,15000.0
2010-09-23 15:45:00,21.04,21.1,21.04,21.1,22200.0,21.04,21.1,21.04,21.1,22200.0
2010-09-23 15:50:00,21.09,21.11,21.07,21.08,15600.0,21.09,21.11,21.07,21.08,15600.0
2010-09-23 15:55:00,21.09,21.09,21.03,21.04,46600.0,21.09,21.09,21.03,21.04,46600.0
2010-09-24 09:30:00,21.4,21.59,21.4,21.57,6600.0,21.4,21.59,21.4,21.57,6600.0
2010-09-24 09:35:00,21.56,21.56,21.47,21.55,8400.0,21.56,21.56,21.47,21.55,8400.0
2010-09-24 09:40:00,21.54,21.56,21.48,21.48,28800.0,21.54,21.56,21.48,21.48,28800.0
2010-09-24 09:45:00,21.5,21.54,21.47,21.5,20200.0,21.5,21.54,21.47,21.5,20200.0
2010-09-24 09:50:00,21.51,21.53,21.48,21.53,51200.0,21.51,21.53,21.48,21.53,51200.0
2010-09-24 09:55:00,21.53,21.54,21.53,21.54,18000.0,21.53,21.54,21.53,21.54,18000.0
2010-09-24 10:00:00,21.52,21.55,21.48,21.53,29600.0,21.52,21.55,21.48,21.53,29600.0
2010-09-24 10:05:00,21.54,21.54,21.54,21.54,2400.0,21.54,21.54,21.54,21.54,2400.0
2010-09-24 10:10:00,21.53,21.53,21.48,21.51,10800.0,21.53,21.53,21.48,21.51,10800.0
2010-09-24 10:15:00,21.52,21.64,21.52,21.6,23600.0,21.52,21.64,21.52,21.6,23600.0
2010-09-24 10:20:00,21.63,21.65,21.59,21.65,13200.0,21.63,21.65,21.59,21.65,13200.0
2010-09-24 10:25:00,21.64,21.65,21.64,21.64,2400.0,21.64,21.65,21.64,21.64,2400.0
2010-09-24 10:30:00,21.66,21.66,21.61,21.64,3200.0,21.66,21.66,21.61,21.64,3200.0
2010-09-24 10:35:00,21.64,21.64,21.6,21.63,13000.0,21.64,21.64,21.6,21.63,13000.0
2010-09-24 10:40:00,21.64,21.68,21.63,21.67,14200.0,21.64,21.68,21.63,21.67,14200.0
2010-09-24 10:45:00,21.67,21.74,21.67,21.72,17400.0,21.67,21.74,21.67,21.72,17400.0
2010-09-24 10:50:00,21.74,21.74,21.66,21.68,5600.0,21.74,21.74,21.66,21.68,5600.0
2010-09-24 10:55:00,21.69,21.69,21.66,21.66,3200.0,21.69,21.69,21.66,21.66,3200.0
2010-09-24 11:00:00,21.66,21.68,21.58,21.63,15000.0,21.66,21.68,21.58,21.63,15000.0
2010-09-24 11:05:00,21.65,21.72,21.65,21.71,19200.0,21.65,21.72,21.65,21.71,19200.0
2010-09-24 11:10:00,21.68,21.7,21.6,21.63,5600.0,21.68,21.7,21.6,21.63,5600.0
2010-09-24 11:15:00,21.64,21.65,21.59,21.64,10400.0,21.64,21.65,21.59,21.64,10400.0
2010-09-24 11:20:00,21.65,21.65,21.58,21.58,35200.0,21.65,21.65,21.58,21.58,35200.0
2010-09-24 11:25:00,21.58,21.63,21.53,21.6,13800.0,21.58,21.63,21.53,21.6,13800.0
2010-09-24 11:30:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2010-09-24 11:35:00,21.64,21.64,21.58,21.6,3600.0,21.64,21.64,21.58,21.6,3600.0
2010-09-24 11:40:00,21.59,21.6,21.51,21.51,7200.0,21.59,21.6,21.51,21.51,7200.0
2010-09-24 11:45:00,21.52,21.54,21.48,21.54,12200.0,21.52,21.54,21.48,21.54,12200.0
2010-09-24 11:50:00,21.56,21.59,21.56,21.59,3600.0,21.56,21.59,21.56,21.59,3600.0
2010-09-24 11:55:00,21.59,21.6,21.59,21.59,3200.0,21.59,21.6,21.59,21.59,3200.0
2010-09-24 12:00:00,21.61,21.61,21.56,21.59,8800.0,21.61,21.61,21.56,21.59,8800.0
2010-09-24 12:05:00,21.62,21.63,21.59,21.59,2800.0,21.62,21.63,21.59,21.59,2800.0
2010-09-24 12:10:00,21.61,21.63,21.53,21.59,20000.0,21.61,21.63,21.53,21.59,20000.0
2010-09-24 12:15:00,21.57,21.58,21.53,21.55,12200.0,21.57,21.58,21.53,21.55,12200.0
2010-09-24 12:20:00,21.57,21.62,21.57,21.59,4200.0,21.57,21.62,21.57,21.59,4200.0
2010-09-24 12:25:00,21.59,21.61,21.59,21.61,3200.0,21.59,21.61,21.59,21.61,3200.0
2010-09-24 12:30:00,21.62,21.63,21.59,21.61,6200.0,21.62,21.63,21.59,21.61,6200.0
2010-09-24 12:35:00,21.6,21.61,21.59,21.61,2200.0,21.6,21.61,21.59,21.61,2200.0
2010-09-24 12:40:00,21.61,21.62,21.6,21.62,8400.0,21.61,21.62,21.6,21.62,8400.0
2010-09-24 12:45:00,21.63,21.65,21.6,21.6,7600.0,21.63,21.65,21.6,21.6,7600.0
2010-09-24 12:50:00,21.6,21.65,21.58,21.61,38400.0,21.6,21.65,21.58,21.61,38400.0
2010-09-24 12:55:00,21.61,21.61,21.59,21.59,9000.0,21.61,21.61,21.59,21.59,9000.0
2010-09-24 13:00:00,21.6,21.61,21.56,21.61,18200.0,21.6,21.61,21.56,21.61,18200.0
2010-09-24 13:05:00,21.59,21.61,21.59,21.61,3800.0,21.59,21.61,21.59,21.61,3800.0
2010-09-24 13:10:00,21.6,21.64,21.6,21.63,7000.0,21.6,21.64,21.6,21.63,7000.0
2010-09-24 13:15:00,21.63,21.63,21.58,21.6,8200.0,21.63,21.63,21.58,21.6,8200.0
2010-09-24 13:20:00,21.6,21.6,21.58,21.58,4400.0,21.6,21.6,21.58,21.58,4400.0
2010-09-24 13:25:00,21.58,21.6,21.58,21.6,4800.0,21.58,21.6,21.58,21.6,4800.0
2010-09-24 13:30:00,21.6,21.61,21.57,21.6,19200.0,21.6,21.61,21.57,21.6,19200.0
2010-09-24 13:35:00,21.6,21.6,21.56,21.56,4000.0,21.6,21.6,21.56,21.56,4000.0
2010-09-24 13:40:00,21.55,21.57,21.52,21.53,11000.0,21.55,21.57,21.52,21.53,11000.0
2010-09-24 13:45:00,21.55,21.56,21.53,21.56,6400.0,21.55,21.56,21.53,21.56,6400.0
2010-09-24 13:50:00,21.58,21.6,21.57,21.6,2800.0,21.58,21.6,21.57,21.6,2800.0
2010-09-24 13:55:00,21.6,21.63,21.6,21.61,10600.0,21.6,21.63,21.6,21.61,10600.0
2010-09-24 14:00:00,21.62,21.62,21.6,21.61,6000.0,21.62,21.62,21.6,21.61,6000.0
2010-09-24 14:05:00,21.61,21.61,21.6,21.6,1400.0,21.61,21.61,21.6,21.6,1400.0
2010-09-24 14:10:00,21.58,21.59,21.53,21.54,7800.0,21.58,21.59,21.53,21.54,7800.0
2010-09-24 14:15:00,21.54,21.57,21.54,21.57,7400.0,21.54,21.57,21.54,21.57,7400.0
2010-09-24 14:20:00,21.57,21.57,21.54,21.54,3200.0,21.57,21.57,21.54,21.54,3200.0
2010-09-24 14:25:00,21.53,21.57,21.53,21.55,7600.0,21.53,21.57,21.53,21.55,7600.0
2010-09-24 14:30:00,21.55,21.61,21.55,21.6,7800.0,21.55,21.61,21.55,21.6,7800.0
2010-09-24 14:35:00,21.6,21.61,21.6,21.61,5400.0,21.6,21.61,21.6,21.61,5400.0
2010-09-24 14:40:00,21.63,21.65,21.61,21.65,11400.0,21.63,21.65,21.61,21.65,11400.0
2010-09-24 14:45:00,21.65,21.67,21.65,21.67,19600.0,21.65,21.67,21.65,21.67,19600.0
2010-09-24 14:50:00,21.65,21.66,21.64,21.66,10600.0,21.65,21.66,21.64,21.66,10600.0
2010-09-24 14:55:00,21.66,21.66,21.65,21.66,3200.0,21.66,21.66,21.65,21.66,3200.0
2010-09-24 15:00:00,21.66,21.67,21.59,21.59,14000.0,21.66,21.67,21.59,21.59,14000.0
2010-09-24 15:05:00,21.62,21.64,21.6,21.6,13600.0,21.62,21.64,21.6,21.6,13600.0
2010-09-24 15:10:00,21.6,21.61,21.59,21.59,10800.0,21.6,21.61,21.59,21.59,10800.0
2010-09-24 15:15:00,21.57,21.61,21.56,21.6,13800.0,21.57,21.61,21.56,21.6,13800.0
2010-09-24 15:20:00,21.59,21.6,21.53,21.57,17600.0,21.59,21.6,21.53,21.57,17600.0
2010-09-24 15:25:00,21.58,21.61,21.57,21.58,15200.0,21.58,21.61,21.57,21.58,15200.0
2010-09-24 15:30:00,21.58,21.63,21.56,21.61,22400.0,21.58,21.63,21.56,21.61,22400.0
2010-09-24 15:35:00,21.63,21.71,21.63,21.68,38800.0,21.63,21.71,21.63,21.68,38800.0
2010-09-24 15:40:00,21.68,21.68,21.6,21.63,17400.0,21.68,21.68,21.6,21.63,17400.0
2010-09-24 15:45:00,21.64,21.68,21.57,21.65,30800.0,21.64,21.68,21.57,21.65,30800.0
2010-09-24 15:50:00,21.65,21.68,21.64,21.65,39800.0,21.65,21.68,21.64,21.65,39800.0
2010-09-24 15:55:00,21.65,21.65,21.58,21.59,63000.0,21.65,21.65,21.58,21.59,63000.0
2010-09-27 09:30:00,21.64,21.74,21.53,21.56,21600.0,21.64,21.74,21.53,21.56,21600.0
2010-09-27 09:35:00,21.55,21.56,21.32,21.34,45400.0,21.55,21.56,21.32,21.34,45400.0
2010-09-27 09:40:00,21.35,21.38,21.33,21.38,13600.0,21.35,21.38,21.33,21.38,13600.0
2010-09-27 09:45:00,21.38,21.45,21.36,21.36,9000.0,21.38,21.45,21.36,21.36,9000.0
2010-09-27 09:50:00,21.36,21.43,21.36,21.42,7800.0,21.36,21.43,21.36,21.42,7800.0
2010-09-27 09:55:00,21.43,21.44,21.36,21.36,10800.0,21.43,21.44,21.36,21.36,10800.0
2010-09-27 10:00:00,21.39,21.46,21.37,21.46,10000.0,21.39,21.46,21.37,21.46,10000.0
2010-09-27 10:05:00,21.47,21.53,21.45,21.52,3400.0,21.47,21.53,21.45,21.52,3400.0
2010-09-27 10:10:00,21.54,21.54,21.52,21.52,5200.0,21.54,21.54,21.52,21.52,5200.0
2010-09-27 10:15:00,21.51,21.55,21.47,21.54,39400.0,21.51,21.55,21.47,21.54,39400.0
2010-09-27 10:20:00,21.54,21.54,21.49,21.52,61000.0,21.54,21.54,21.49,21.52,61000.0
2010-09-27 10:25:00,21.52,21.65,21.52,21.6,17600.0,21.52,21.65,21.52,21.6,17600.0
2010-09-27 10:30:00,21.6,21.6,21.56,21.58,6200.0,21.6,21.6,21.56,21.58,6200.0
2010-09-27 10:35:00,21.57,21.57,21.5,21.56,10200.0,21.57,21.57,21.5,21.56,10200.0
2010-09-27 10:40:00,21.55,21.6,21.55,21.58,1600.0,21.55,21.6,21.55,21.58,1600.0
2010-09-27 10:45:00,21.58,21.66,21.58,21.66,19000.0,21.58,21.66,21.58,21.66,19000.0
2010-09-27 10:50:00,21.65,21.67,21.64,21.67,7200.0,21.65,21.67,21.64,21.67,7200.0
2010-09-27 10:55:00,21.66,21.68,21.65,21.65,10600.0,21.66,21.68,21.65,21.65,10600.0
2010-09-27 11:00:00,21.67,21.67,21.63,21.65,12800.0,21.67,21.67,21.63,21.65,12800.0
2010-09-27 11:05:00,21.67,21.68,21.64,21.66,13200.0,21.67,21.68,21.64,21.66,13200.0
2010-09-27 11:10:00,21.66,21.67,21.6,21.63,11600.0,21.66,21.67,21.6,21.63,11600.0
2010-09-27 11:15:00,21.63,21.63,21.6,21.6,9000.0,21.63,21.63,21.6,21.6,9000.0
2010-09-27 11:20:00,21.61,21.67,21.61,21.66,6600.0,21.61,21.67,21.61,21.66,6600.0
2010-09-27 11:25:00,21.67,21.67,21.65,21.67,8400.0,21.67,21.67,21.65,21.67,8400.0
2010-09-27 11:30:00,21.68,21.75,21.66,21.67,11800.0,21.68,21.75,21.66,21.67,11800.0
2010-09-27 11:35:00,21.67,21.7,21.61,21.61,14000.0,21.67,21.7,21.61,21.61,14000.0
2010-09-27 11:40:00,21.62,21.72,21.61,21.72,23000.0,21.62,21.72,21.61,21.72,23000.0
2010-09-27 11:45:00,21.71,21.72,21.67,21.67,10200.0,21.71,21.72,21.67,21.67,10200.0
2010-09-27 11:50:00,21.67,21.75,21.67,21.74,11800.0,21.67,21.75,21.67,21.74,11800.0
2010-09-27 11:55:00,21.75,21.75,21.7,21.7,11000.0,21.75,21.75,21.7,21.7,11000.0
2010-09-27 12:00:00,21.7,21.73,21.7,21.71,8200.0,21.7,21.73,21.7,21.71,8200.0
2010-09-27 12:05:00,21.72,21.74,21.71,21.73,9400.0,21.72,21.74,21.71,21.73,9400.0
2010-09-27 12:10:00,21.73,21.75,21.7,21.73,10600.0,21.73,21.75,21.7,21.73,10600.0
2010-09-27 12:15:00,21.73,21.75,21.7,21.7,17400.0,21.73,21.75,21.7,21.7,17400.0
2010-09-27 12:20:00,21.7,21.72,21.7,21.71,4600.0,21.7,21.72,21.7,21.71,4600.0
2010-09-27 12:25:00,21.71,21.71,21.71,21.71,0.0,21.71,21.71,21.71,21.71,0.0
2010-09-27 12:30:00,21.7,21.73,21.67,21.73,7600.0,21.7,21.73,21.67,21.73,7600.0
2010-09-27 12:35:00,21.7,21.74,21.7,21.74,3000.0,21.7,21.74,21.7,21.74,3000.0
2010-09-27 12:40:00,21.74,21.74,21.69,21.74,6800.0,21.74,21.74,21.69,21.74,6800.0
2010-09-27 12:45:00,21.73,21.8,21.72,21.79,14600.0,21.73,21.8,21.72,21.79,14600.0
2010-09-27 12:50:00,21.79,21.8,21.75,21.8,15000.0,21.79,21.8,21.75,21.8,15000.0
2010-09-27 12:55:00,21.8,21.8,21.78,21.79,2400.0,21.8,21.8,21.78,21.79,2400.0
2010-09-27 13:00:00,21.79,21.8,21.75,21.8,5800.0,21.79,21.8,21.75,21.8,5800.0
2010-09-27 13:05:00,21.79,21.84,21.79,21.82,12000.0,21.79,21.84,21.79,21.82,12000.0
2010-09-27 13:10:00,21.82,21.82,21.82,21.82,3400.0,21.82,21.82,21.82,21.82,3400.0
2010-09-27 13:15:00,21.82,21.86,21.82,21.85,9600.0,21.82,21.86,21.82,21.85,9600.0
2010-09-27 13:20:00,21.86,21.9,21.82,21.9,10200.0,21.86,21.9,21.82,21.9,10200.0
2010-09-27 13:25:00,21.9,21.91,21.89,21.91,3800.0,21.9,21.91,21.89,21.91,3800.0
2010-09-27 13:30:00,21.91,21.92,21.89,21.91,15400.0,21.91,21.92,21.89,21.91,15400.0
2010-09-27 13:35:00,21.9,21.91,21.89,21.9,3800.0,21.9,21.91,21.89,21.9,3800.0
2010-09-27 13:40:00,21.91,21.92,21.9,21.92,21200.0,21.91,21.92,21.9,21.92,21200.0
2010-09-27 13:45:00,21.92,22.15,21.92,22.04,87000.0,21.92,22.15,21.92,22.04,87000.0
2010-09-27 13:50:00,22.05,22.07,22.01,22.04,8600.0,22.05,22.07,22.01,22.04,8600.0
2010-09-27 13:55:00,22.04,22.12,22.04,22.11,17000.0,22.04,22.12,22.04,22.11,17000.0
2010-09-27 14:00:00,22.11,22.12,22.09,22.1,8000.0,22.11,22.12,22.09,22.1,8000.0
2010-09-27 14:05:00,22.09,22.09,22.0,22.0,15400.0,22.09,22.09,22.0,22.0,15400.0
2010-09-27 14:10:00,22.0,22.01,21.98,22.0,16200.0,22.0,22.01,21.98,22.0,16200.0
2010-09-27 14:15:00,21.99,22.1,21.97,22.08,13800.0,21.99,22.1,21.97,22.08,13800.0
2010-09-27 14:20:00,22.07,22.11,22.07,22.1,13200.0,22.07,22.11,22.07,22.1,13200.0
2010-09-27 14:25:00,22.1,22.11,22.09,22.11,9000.0,22.1,22.11,22.09,22.11,9000.0
2010-09-27 14:30:00,22.11,22.18,22.11,22.11,31400.0,22.11,22.18,22.11,22.11,31400.0
2010-09-27 14:35:00,22.1,22.11,22.09,22.1,3400.0,22.1,22.11,22.09,22.1,3400.0
2010-09-27 14:40:00,22.1,22.1,22.07,22.09,8800.0,22.1,22.1,22.07,22.09,8800.0
2010-09-27 14:45:00,22.08,22.09,22.07,22.07,19000.0,22.08,22.09,22.07,22.07,19000.0
2010-09-27 14:50:00,22.08,22.08,22.04,22.05,9600.0,22.08,22.08,22.04,22.05,9600.0
2010-09-27 14:55:00,22.05,22.07,22.05,22.05,8800.0,22.05,22.07,22.05,22.05,8800.0
2010-09-27 15:00:00,22.05,22.05,21.98,22.0,14200.0,22.05,22.05,21.98,22.0,14200.0
2010-09-27 15:05:00,21.98,22.02,21.98,22.01,29000.0,21.98,22.02,21.98,22.01,29000.0
2010-09-27 15:10:00,22.0,22.01,21.98,21.98,13000.0,22.0,22.01,21.98,21.98,13000.0
2010-09-27 15:15:00,21.99,21.99,21.96,21.96,9800.0,21.99,21.99,21.96,21.96,9800.0
2010-09-27 15:20:00,21.97,21.97,21.94,21.94,15200.0,21.97,21.97,21.94,21.94,15200.0
2010-09-27 15:25:00,21.94,21.95,21.91,21.91,17800.0,21.94,21.95,21.91,21.91,17800.0
2010-09-27 15:30:00,21.91,21.91,21.87,21.88,20400.0,21.91,21.91,21.87,21.88,20400.0
2010-09-27 15:35:00,21.86,21.86,21.78,21.78,27400.0,21.86,21.86,21.78,21.78,27400.0
2010-09-27 15:40:00,21.77,21.78,21.69,21.72,69400.0,21.77,21.78,21.69,21.72,69400.0
2010-09-27 15:45:00,21.72,21.72,21.67,21.7,27400.0,21.72,21.72,21.67,21.7,27400.0
2010-09-27 15:50:00,21.7,21.7,21.6,21.61,43200.0,21.7,21.7,21.6,21.61,43200.0
2010-09-27 15:55:00,21.6,21.66,21.55,21.66,73200.0,21.6,21.66,21.55,21.66,73200.0
2010-09-28 09:30:00,22.13,22.14,21.78,21.84,168600.0,22.13,22.14,21.78,21.84,168600.0
2010-09-28 09:35:00,21.84,21.89,21.67,21.7,49800.0,21.84,21.89,21.67,21.7,49800.0
2010-09-28 09:40:00,21.7,21.7,21.38,21.38,49000.0,21.7,21.7,21.38,21.38,49000.0
2010-09-28 09:45:00,21.38,21.6,21.38,21.6,34800.0,21.38,21.6,21.38,21.6,34800.0
2010-09-28 09:50:00,21.54,21.63,21.49,21.55,41600.0,21.54,21.63,21.49,21.55,41600.0
2010-09-28 09:55:00,21.55,21.7,21.52,21.63,32200.0,21.55,21.7,21.52,21.63,32200.0
2010-09-28 10:00:00,21.63,21.64,21.25,21.43,90200.0,21.63,21.64,21.25,21.43,90200.0
2010-09-28 10:05:00,21.42,21.46,21.4,21.4,34000.0,21.42,21.46,21.4,21.4,34000.0
2010-09-28 10:10:00,21.39,21.39,21.29,21.31,28000.0,21.39,21.39,21.29,21.31,28000.0
2010-09-28 10:15:00,21.3,21.45,21.28,21.44,22800.0,21.3,21.45,21.28,21.44,22800.0
2010-09-28 10:20:00,21.44,21.65,21.43,21.63,34200.0,21.44,21.65,21.43,21.63,34200.0
2010-09-28 10:25:00,21.64,21.77,21.61,21.67,23800.0,21.64,21.77,21.61,21.67,23800.0
2010-09-28 10:30:00,21.67,21.75,21.65,21.7,17400.0,21.67,21.75,21.65,21.7,17400.0
2010-09-28 10:35:00,21.69,21.72,21.65,21.7,13200.0,21.69,21.72,21.65,21.7,13200.0
2010-09-28 10:40:00,21.69,21.8,21.67,21.77,13000.0,21.69,21.8,21.67,21.77,13000.0
2010-09-28 10:45:00,21.76,21.85,21.76,21.83,18000.0,21.76,21.85,21.76,21.83,18000.0
2010-09-28 10:50:00,21.82,21.91,21.82,21.89,30000.0,21.82,21.91,21.82,21.89,30000.0
2010-09-28 10:55:00,21.88,21.92,21.88,21.92,16000.0,21.88,21.92,21.88,21.92,16000.0
2010-09-28 11:00:00,21.92,22.0,21.9,21.92,49800.0,21.92,22.0,21.9,21.92,49800.0
2010-09-28 11:05:00,21.93,21.93,21.87,21.91,17200.0,21.93,21.93,21.87,21.91,17200.0
2010-09-28 11:10:00,21.91,22.0,21.91,22.0,18400.0,21.91,22.0,21.91,22.0,18400.0
2010-09-28 11:15:00,21.99,22.0,21.97,22.0,5600.0,21.99,22.0,21.97,22.0,5600.0
2010-09-28 11:20:00,22.0,22.03,21.97,22.03,42000.0,22.0,22.03,21.97,22.03,42000.0
2010-09-28 11:25:00,22.04,22.16,22.02,22.16,34600.0,22.04,22.16,22.02,22.16,34600.0
2010-09-28 11:30:00,22.13,22.25,22.13,22.2,69600.0,22.13,22.25,22.13,22.2,69600.0
2010-09-28 11:35:00,22.2,22.23,22.14,22.17,22400.0,22.2,22.23,22.14,22.17,22400.0
2010-09-28 11:40:00,22.15,22.17,22.11,22.16,16200.0,22.15,22.17,22.11,22.16,16200.0
2010-09-28 11:45:00,22.15,22.16,22.14,22.15,10600.0,22.15,22.16,22.14,22.15,10600.0
2010-09-28 11:50:00,22.15,22.16,22.14,22.15,12000.0,22.15,22.16,22.14,22.15,12000.0
2010-09-28 11:55:00,22.15,22.15,21.99,22.0,53200.0,22.15,22.15,21.99,22.0,53200.0
2010-09-28 12:00:00,22.01,22.02,21.98,22.0,7600.0,22.01,22.02,21.98,22.0,7600.0
2010-09-28 12:05:00,22.0,22.0,21.94,22.0,12400.0,22.0,22.0,21.94,22.0,12400.0
2010-09-28 12:10:00,22.0,22.11,22.0,22.08,10000.0,22.0,22.11,22.0,22.08,10000.0
2010-09-28 12:15:00,22.11,22.17,22.11,22.17,12800.0,22.11,22.17,22.11,22.17,12800.0
2010-09-28 12:20:00,22.18,22.18,22.14,22.16,3600.0,22.18,22.18,22.14,22.16,3600.0
2010-09-28 12:25:00,22.18,22.18,22.06,22.11,36400.0,22.18,22.18,22.06,22.11,36400.0
2010-09-28 12:30:00,22.11,22.15,22.11,22.14,10600.0,22.11,22.15,22.11,22.14,10600.0
2010-09-28 12:35:00,22.15,22.17,22.14,22.14,8200.0,22.15,22.17,22.14,22.14,8200.0
2010-09-28 12:40:00,22.14,22.17,22.14,22.17,7000.0,22.14,22.17,22.14,22.17,7000.0
2010-09-28 12:45:00,22.17,22.23,22.14,22.16,33200.0,22.17,22.23,22.14,22.16,33200.0
2010-09-28 12:50:00,22.15,22.18,22.13,22.18,5200.0,22.15,22.18,22.13,22.18,5200.0
2010-09-28 12:55:00,22.18,22.23,22.18,22.22,15400.0,22.18,22.23,22.18,22.22,15400.0
2010-09-28 13:00:00,22.23,22.25,22.21,22.25,21200.0,22.23,22.25,22.21,22.25,21200.0
2010-09-28 13:05:00,22.23,22.25,22.22,22.25,56800.0,22.23,22.25,22.22,22.25,56800.0
2010-09-28 13:10:00,22.25,22.73,22.24,22.63,507600.0,22.25,22.73,22.24,22.63,507600.0
2010-09-28 13:15:00,22.61,22.7,22.5,22.68,141800.0,22.61,22.7,22.5,22.68,141800.0
2010-09-28 13:20:00,22.68,22.97,22.68,22.82,224400.0,22.68,22.97,22.68,22.82,224400.0
2010-09-28 13:25:00,22.82,22.88,22.72,22.83,70600.0,22.82,22.88,22.72,22.83,70600.0
2010-09-28 13:30:00,22.83,22.87,22.75,22.85,91600.0,22.83,22.87,22.75,22.85,91600.0
2010-09-28 13:35:00,22.84,23.1,22.84,23.02,276200.0,22.84,23.1,22.84,23.02,276200.0
2010-09-28 13:40:00,23.01,23.02,22.82,22.86,94600.0,23.01,23.02,22.82,22.86,94600.0
2010-09-28 13:45:00,22.86,22.93,22.67,22.67,145200.0,22.86,22.93,22.67,22.67,145200.0
2010-09-28 13:50:00,22.67,22.86,22.67,22.86,49800.0,22.67,22.86,22.67,22.86,49800.0
2010-09-28 13:55:00,22.86,22.97,22.83,22.93,96800.0,22.86,22.97,22.83,22.93,96800.0
2010-09-28 14:00:00,22.96,22.99,22.76,22.76,57000.0,22.96,22.99,22.76,22.76,57000.0
2010-09-28 14:05:00,22.76,22.82,22.75,22.79,27000.0,22.76,22.82,22.75,22.79,27000.0
2010-09-28 14:10:00,22.8,22.89,22.78,22.88,29400.0,22.8,22.89,22.78,22.88,29400.0
2010-09-28 14:15:00,22.88,22.99,22.86,22.99,51000.0,22.88,22.99,22.86,22.99,51000.0
2010-09-28 14:20:00,22.99,23.0,22.89,22.98,75200.0,22.99,23.0,22.89,22.98,75200.0
2010-09-28 14:25:00,22.97,22.98,22.86,22.89,41200.0,22.97,22.98,22.86,22.89,41200.0
2010-09-28 14:30:00,22.92,22.98,22.84,22.98,47000.0,22.92,22.98,22.84,22.98,47000.0
2010-09-28 14:35:00,22.97,22.98,22.93,22.96,30800.0,22.97,22.98,22.93,22.96,30800.0
2010-09-28 14:40:00,22.94,22.96,22.79,22.81,38000.0,22.94,22.96,22.79,22.81,38000.0
2010-09-28 14:45:00,22.81,22.81,22.65,22.72,50600.0,22.81,22.81,22.65,22.72,50600.0
2010-09-28 14:50:00,22.7,22.81,22.7,22.81,22600.0,22.7,22.81,22.7,22.81,22600.0
2010-09-28 14:55:00,22.82,22.98,22.8,22.93,45000.0,22.82,22.98,22.8,22.93,45000.0
2010-09-28 15:00:00,22.93,22.94,22.86,22.88,16800.0,22.93,22.94,22.86,22.88,16800.0
2010-09-28 15:05:00,22.89,22.99,22.83,22.97,30400.0,22.89,22.99,22.83,22.97,30400.0
2010-09-28 15:10:00,22.99,23.0,22.95,22.98,47000.0,22.99,23.0,22.95,22.98,47000.0
2010-09-28 15:15:00,22.99,23.0,22.89,22.97,42600.0,22.99,23.0,22.89,22.97,42600.0
2010-09-28 15:20:00,22.95,22.99,22.9,22.92,42000.0,22.95,22.99,22.9,22.92,42000.0
2010-09-28 15:25:00,22.91,22.93,22.86,22.89,54600.0,22.91,22.93,22.86,22.89,54600.0
2010-09-28 15:30:00,22.89,22.95,22.89,22.91,63000.0,22.89,22.95,22.89,22.91,63000.0
2010-09-28 15:35:00,22.9,22.97,22.9,22.93,53000.0,22.9,22.97,22.9,22.93,53000.0
2010-09-28 15:40:00,22.93,22.97,22.92,22.92,59000.0,22.93,22.97,22.92,22.92,59000.0
2010-09-28 15:45:00,22.93,22.97,22.92,22.96,29000.0,22.93,22.97,22.92,22.96,29000.0
2010-09-28 15:50:00,22.95,23.0,22.95,22.98,79600.0,22.95,23.0,22.95,22.98,79600.0
2010-09-28 15:55:00,22.97,23.0,22.91,22.91,190000.0,22.97,23.0,22.91,22.91,190000.0
2010-09-29 09:30:00,23.0,23.0,22.78,22.83,87000.0,23.0,23.0,22.78,22.83,87000.0
2010-09-29 09:35:00,22.86,23.13,22.86,23.11,96800.0,22.86,23.13,22.86,23.11,96800.0
2010-09-29 09:40:00,23.13,23.13,23.07,23.09,62400.0,23.13,23.13,23.07,23.09,62400.0
2010-09-29 09:45:00,23.07,23.13,23.0,23.09,92800.0,23.07,23.13,23.0,23.09,92800.0
2010-09-29 09:50:00,23.11,23.29,23.06,23.25,116800.0,23.11,23.29,23.06,23.25,116800.0
2010-09-29 09:55:00,23.28,23.28,23.02,23.04,121000.0,23.28,23.28,23.02,23.04,121000.0
2010-09-29 10:00:00,23.04,23.21,23.04,23.21,100200.0,23.04,23.21,23.04,23.21,100200.0
2010-09-29 10:05:00,23.18,23.22,23.13,23.17,41600.0,23.18,23.22,23.13,23.17,41600.0
2010-09-29 10:10:00,23.14,23.15,23.1,23.14,46600.0,23.14,23.15,23.1,23.14,46600.0
2010-09-29 10:15:00,23.13,23.14,23.01,23.05,40400.0,23.13,23.14,23.01,23.05,40400.0
2010-09-29 10:20:00,23.05,23.13,23.04,23.1,25000.0,23.05,23.13,23.04,23.1,25000.0
2010-09-29 10:25:00,23.1,23.13,23.1,23.1,27800.0,23.1,23.13,23.1,23.1,27800.0
2010-09-29 10:30:00,23.1,23.13,23.08,23.12,15000.0,23.1,23.13,23.08,23.12,15000.0
2010-09-29 10:35:00,23.13,23.13,23.1,23.12,16400.0,23.13,23.13,23.1,23.12,16400.0
2010-09-29 10:40:00,23.13,23.18,23.0,23.01,75800.0,23.13,23.18,23.0,23.01,75800.0
2010-09-29 10:45:00,23.02,23.08,22.91,23.03,59400.0,23.02,23.08,22.91,23.03,59400.0
2010-09-29 10:50:00,23.04,23.04,22.93,22.95,18600.0,23.04,23.04,22.93,22.95,18600.0
2010-09-29 10:55:00,22.96,23.0,22.93,23.0,18200.0,22.96,23.0,22.93,23.0,18200.0
2010-09-29 11:00:00,23.0,23.05,22.99,23.05,19000.0,23.0,23.05,22.99,23.05,19000.0
2010-09-29 11:05:00,23.05,23.1,23.02,23.06,12600.0,23.05,23.1,23.02,23.06,12600.0
2010-09-29 11:10:00,23.04,23.1,23.01,23.08,16400.0,23.04,23.1,23.01,23.08,16400.0
2010-09-29 11:15:00,23.09,23.1,23.0,23.05,11600.0,23.09,23.1,23.0,23.05,11600.0
2010-09-29 11:20:00,23.05,23.14,23.03,23.13,22200.0,23.05,23.14,23.03,23.13,22200.0
2010-09-29 11:25:00,23.12,23.16,23.07,23.07,32200.0,23.12,23.16,23.07,23.07,32200.0
2010-09-29 11:30:00,23.1,23.15,23.07,23.13,10000.0,23.1,23.15,23.07,23.13,10000.0
2010-09-29 11:35:00,23.14,23.2,23.13,23.18,39200.0,23.14,23.2,23.13,23.18,39200.0
2010-09-29 11:40:00,23.18,23.18,23.07,23.07,23600.0,23.18,23.18,23.07,23.07,23600.0
2010-09-29 11:45:00,23.07,23.13,23.03,23.11,26000.0,23.07,23.13,23.03,23.11,26000.0
2010-09-29 11:50:00,23.12,23.13,23.09,23.11,6400.0,23.12,23.13,23.09,23.11,6400.0
2010-09-29 11:55:00,23.13,23.14,23.09,23.13,14200.0,23.13,23.14,23.09,23.13,14200.0
2010-09-29 12:00:00,23.11,23.13,23.0,23.0,17600.0,23.11,23.13,23.0,23.0,17600.0
2010-09-29 12:05:00,23.0,23.0,22.88,22.96,37000.0,23.0,23.0,22.88,22.96,37000.0
2010-09-29 12:10:00,22.95,23.04,22.95,23.04,17600.0,22.95,23.04,22.95,23.04,17600.0
2010-09-29 12:15:00,23.04,23.07,23.03,23.04,21400.0,23.04,23.07,23.03,23.04,21400.0
2010-09-29 12:20:00,23.05,23.11,23.05,23.1,15800.0,23.05,23.11,23.05,23.1,15800.0
2010-09-29 12:25:00,23.1,23.11,23.03,23.03,9200.0,23.1,23.11,23.03,23.03,9200.0
2010-09-29 12:30:00,23.02,23.04,22.91,22.93,16600.0,23.02,23.04,22.91,22.93,16600.0
2010-09-29 12:35:00,22.94,23.05,22.94,23.05,12400.0,22.94,23.05,22.94,23.05,12400.0
2010-09-29 12:40:00,23.05,23.06,23.02,23.03,12200.0,23.05,23.06,23.02,23.03,12200.0
2010-09-29 12:45:00,23.02,23.02,22.96,22.98,11800.0,23.02,23.02,22.96,22.98,11800.0
2010-09-29 12:50:00,22.99,23.05,22.98,23.05,7000.0,22.99,23.05,22.98,23.05,7000.0
2010-09-29 12:55:00,23.07,23.1,23.02,23.03,11000.0,23.07,23.1,23.02,23.03,11000.0
2010-09-29 13:00:00,23.0,23.04,22.98,23.04,5800.0,23.0,23.04,22.98,23.04,5800.0
2010-09-29 13:05:00,23.03,23.04,22.96,22.96,16000.0,23.03,23.04,22.96,22.96,16000.0
2010-09-29 13:10:00,22.96,23.02,22.95,23.02,11000.0,22.96,23.02,22.95,23.02,11000.0
2010-09-29 13:15:00,23.02,23.02,22.97,22.98,10200.0,23.02,23.02,22.97,22.98,10200.0
2010-09-29 13:20:00,22.98,22.98,22.93,22.95,13000.0,22.98,22.98,22.93,22.95,13000.0
2010-09-29 13:25:00,22.93,23.0,22.93,22.97,11400.0,22.93,23.0,22.93,22.97,11400.0
2010-09-29 13:30:00,22.97,23.04,22.96,23.03,7800.0,22.97,23.04,22.96,23.03,7800.0
2010-09-29 13:35:00,23.03,23.03,22.97,22.97,6600.0,23.03,23.03,22.97,22.97,6600.0
2010-09-29 13:40:00,22.96,22.99,22.95,22.99,21400.0,22.96,22.99,22.95,22.99,21400.0
2010-09-29 13:45:00,22.99,23.0,22.96,22.97,9200.0,22.99,23.0,22.96,22.97,9200.0
2010-09-29 13:50:00,22.94,23.0,22.93,22.96,16800.0,22.94,23.0,22.93,22.96,16800.0
2010-09-29 13:55:00,22.96,23.0,22.93,22.96,12000.0,22.96,23.0,22.93,22.96,12000.0
2010-09-29 14:00:00,22.95,23.05,22.93,23.03,36400.0,22.95,23.05,22.93,23.03,36400.0
2010-09-29 14:05:00,23.03,23.04,22.99,23.03,12400.0,23.03,23.04,22.99,23.03,12400.0
2010-09-29 14:10:00,23.03,23.13,23.03,23.08,14800.0,23.03,23.13,23.03,23.08,14800.0
2010-09-29 14:15:00,23.09,23.09,23.04,23.06,14600.0,23.09,23.09,23.04,23.06,14600.0
2010-09-29 14:20:00,23.06,23.07,23.03,23.04,6200.0,23.06,23.07,23.03,23.04,6200.0
2010-09-29 14:25:00,23.03,23.04,22.96,23.01,24000.0,23.03,23.04,22.96,23.01,24000.0
2010-09-29 14:30:00,23.0,23.02,22.97,22.98,14600.0,23.0,23.02,22.97,22.98,14600.0
2010-09-29 14:35:00,22.99,23.02,22.98,23.01,26800.0,22.99,23.02,22.98,23.01,26800.0
2010-09-29 14:40:00,23.0,23.01,22.97,23.0,7800.0,23.0,23.01,22.97,23.0,7800.0
2010-09-29 14:45:00,23.0,23.0,22.93,22.98,41600.0,23.0,23.0,22.93,22.98,41600.0
2010-09-29 14:50:00,22.95,22.95,22.88,22.91,36600.0,22.95,22.95,22.88,22.91,36600.0
2010-09-29 14:55:00,22.91,22.93,22.88,22.9,17600.0,22.91,22.93,22.88,22.9,17600.0
2010-09-29 15:00:00,22.9,22.9,22.68,22.68,117000.0,22.9,22.9,22.68,22.68,117000.0
2010-09-29 15:05:00,22.7,22.72,22.56,22.63,88000.0,22.7,22.72,22.56,22.63,88000.0
2010-09-29 15:10:00,22.61,22.67,22.56,22.57,38800.0,22.61,22.67,22.56,22.57,38800.0
2010-09-29 15:15:00,22.59,22.59,22.49,22.59,81800.0,22.59,22.59,22.49,22.59,81800.0
2010-09-29 15:20:00,22.61,22.75,22.61,22.74,28800.0,22.61,22.75,22.61,22.74,28800.0
2010-09-29 15:25:00,22.73,22.73,22.55,22.6,30200.0,22.73,22.73,22.55,22.6,30200.0
2010-09-29 15:30:00,22.61,22.67,22.57,22.57,21600.0,22.61,22.67,22.57,22.57,21600.0
2010-09-29 15:35:00,22.57,22.59,22.52,22.59,32200.0,22.57,22.59,22.52,22.59,32200.0
2010-09-29 15:40:00,22.59,22.62,22.57,22.57,18800.0,22.59,22.62,22.57,22.57,18800.0
2010-09-29 15:45:00,22.57,22.68,22.57,22.68,42400.0,22.57,22.68,22.57,22.68,42400.0
2010-09-29 15:50:00,22.68,22.68,22.63,22.63,41400.0,22.68,22.68,22.63,22.63,41400.0
2010-09-29 15:55:00,22.63,22.64,22.58,22.6,70200.0,22.63,22.64,22.58,22.6,70200.0
2010-09-30 09:30:00,22.75,22.92,22.75,22.78,44800.0,22.75,22.92,22.75,22.78,44800.0
2010-09-30 09:35:00,22.79,22.8,22.75,22.75,24600.0,22.79,22.8,22.75,22.75,24600.0
2010-09-30 09:40:00,22.75,22.75,22.6,22.69,47200.0,22.75,22.75,22.6,22.69,47200.0
2010-09-30 09:45:00,22.72,22.84,22.67,22.67,46000.0,22.72,22.84,22.67,22.67,46000.0
2010-09-30 09:50:00,22.65,22.68,22.49,22.57,46600.0,22.65,22.68,22.49,22.57,46600.0
2010-09-30 09:55:00,22.63,22.63,22.36,22.38,46600.0,22.63,22.63,22.36,22.38,46600.0
2010-09-30 10:00:00,22.39,22.41,21.85,21.93,287800.0,22.39,22.41,21.85,21.93,287800.0
2010-09-30 10:05:00,21.94,22.14,21.93,22.0,170200.0,21.94,22.14,21.93,22.0,170200.0
2010-09-30 10:10:00,21.99,22.04,21.9,22.0,118000.0,21.99,22.04,21.9,22.0,118000.0
2010-09-30 10:15:00,22.02,22.14,22.0,22.13,127200.0,22.02,22.14,22.0,22.13,127200.0
2010-09-30 10:20:00,22.13,22.28,22.05,22.23,108200.0,22.13,22.28,22.05,22.23,108200.0
2010-09-30 10:25:00,22.24,22.29,22.21,22.27,34000.0,22.24,22.29,22.21,22.27,34000.0
2010-09-30 10:30:00,22.27,22.38,22.25,22.31,33000.0,22.27,22.38,22.25,22.31,33000.0
2010-09-30 10:35:00,22.33,22.47,22.33,22.33,82600.0,22.33,22.47,22.33,22.33,82600.0
2010-09-30 10:40:00,22.35,22.4,22.31,22.38,11600.0,22.35,22.4,22.31,22.38,11600.0
2010-09-30 10:45:00,22.4,22.4,22.24,22.25,21400.0,22.4,22.4,22.24,22.25,21400.0
2010-09-30 10:50:00,22.25,22.25,22.11,22.11,43000.0,22.25,22.25,22.11,22.11,43000.0
2010-09-30 10:55:00,22.1,22.1,21.83,21.83,86800.0,22.1,22.1,21.83,21.83,86800.0
2010-09-30 11:00:00,21.83,21.96,21.77,21.96,63600.0,21.83,21.96,21.77,21.96,63600.0
2010-09-30 11:05:00,21.96,22.07,21.93,22.0,54800.0,21.96,22.07,21.93,22.0,54800.0
2010-09-30 11:10:00,22.0,22.16,22.0,22.1,37400.0,22.0,22.16,22.0,22.1,37400.0
2010-09-30 11:15:00,22.09,22.1,21.96,22.04,79200.0,22.09,22.1,21.96,22.04,79200.0
2010-09-30 11:20:00,22.06,22.08,22.0,22.0,11200.0,22.06,22.08,22.0,22.0,11200.0
2010-09-30 11:25:00,22.0,22.02,21.98,22.02,24200.0,22.0,22.02,21.98,22.02,24200.0
2010-09-30 11:30:00,22.0,22.0,21.92,21.96,32200.0,22.0,22.0,21.92,21.96,32200.0
2010-09-30 11:35:00,21.94,22.0,21.85,22.0,42600.0,21.94,22.0,21.85,22.0,42600.0
2010-09-30 11:40:00,22.0,22.02,21.98,21.98,97200.0,22.0,22.02,21.98,21.98,97200.0
2010-09-30 11:45:00,21.98,22.05,21.98,22.05,17600.0,21.98,22.05,21.98,22.05,17600.0
2010-09-30 11:50:00,22.05,22.05,21.88,21.92,39200.0,22.05,22.05,21.88,21.92,39200.0
2010-09-30 11:55:00,21.93,21.93,21.81,21.85,63200.0,21.93,21.93,21.81,21.85,63200.0
2010-09-30 12:00:00,21.86,21.86,21.69,21.75,57200.0,21.86,21.86,21.69,21.75,57200.0
2010-09-30 12:05:00,21.75,21.86,21.73,21.8,15000.0,21.75,21.86,21.73,21.8,15000.0
2010-09-30 12:10:00,21.83,21.9,21.8,21.88,24600.0,21.83,21.9,21.8,21.88,24600.0
2010-09-30 12:15:00,21.9,21.99,21.87,21.99,35000.0,21.9,21.99,21.87,21.99,35000.0
2010-09-30 12:20:00,21.98,21.98,21.95,21.96,10200.0,21.98,21.98,21.95,21.96,10200.0
2010-09-30 12:25:00,21.95,21.97,21.91,21.91,8400.0,21.95,21.97,21.91,21.91,8400.0
2010-09-30 12:30:00,21.91,21.98,21.91,21.97,61200.0,21.91,21.98,21.91,21.97,61200.0
2010-09-30 12:35:00,21.99,22.11,21.99,22.1,26400.0,21.99,22.11,21.99,22.1,26400.0
2010-09-30 12:40:00,22.1,22.15,22.1,22.1,11800.0,22.1,22.15,22.1,22.1,11800.0
2010-09-30 12:45:00,22.1,22.12,22.08,22.12,22000.0,22.1,22.12,22.08,22.12,22000.0
2010-09-30 12:50:00,22.13,22.2,22.11,22.18,17400.0,22.13,22.2,22.11,22.18,17400.0
2010-09-30 12:55:00,22.17,22.23,22.12,22.23,88400.0,22.17,22.23,22.12,22.23,88400.0
2010-09-30 13:00:00,22.23,22.25,22.19,22.22,43400.0,22.23,22.25,22.19,22.22,43400.0
2010-09-30 13:05:00,22.22,22.22,22.14,22.2,20000.0,22.22,22.22,22.14,22.2,20000.0
2010-09-30 13:10:00,22.21,22.35,22.21,22.32,34600.0,22.21,22.35,22.21,22.32,34600.0
2010-09-30 13:15:00,22.32,22.36,22.31,22.36,19000.0,22.32,22.36,22.31,22.36,19000.0
2010-09-30 13:20:00,22.35,22.36,22.31,22.31,7600.0,22.35,22.36,22.31,22.31,7600.0
2010-09-30 13:25:00,22.32,22.45,22.32,22.45,40400.0,22.32,22.45,22.32,22.45,40400.0
2010-09-30 13:30:00,22.44,22.45,22.42,22.42,13600.0,22.44,22.45,22.42,22.42,13600.0
2010-09-30 13:35:00,22.44,22.46,22.42,22.42,10600.0,22.44,22.46,22.42,22.42,10600.0
2010-09-30 13:40:00,22.41,22.41,22.32,22.36,13600.0,22.41,22.41,22.32,22.36,13600.0
2010-09-30 13:45:00,22.37,22.38,22.33,22.36,4200.0,22.37,22.38,22.33,22.36,4200.0
2010-09-30 13:50:00,22.36,22.39,22.36,22.39,7800.0,22.36,22.39,22.36,22.39,7800.0
2010-09-30 13:55:00,22.4,22.48,22.39,22.48,14600.0,22.4,22.48,22.39,22.48,14600.0
2010-09-30 14:00:00,22.47,22.5,22.45,22.49,17600.0,22.47,22.5,22.45,22.49,17600.0
2010-09-30 14:05:00,22.49,22.5,22.49,22.5,8000.0,22.49,22.5,22.49,22.5,8000.0
2010-09-30 14:10:00,22.5,22.5,22.35,22.37,29200.0,22.5,22.5,22.35,22.37,29200.0
2010-09-30 14:15:00,22.36,22.41,22.36,22.41,12200.0,22.36,22.41,22.36,22.41,12200.0
2010-09-30 14:20:00,22.4,22.53,22.4,22.53,56800.0,22.4,22.53,22.4,22.53,56800.0
2010-09-30 14:25:00,22.52,22.54,22.47,22.54,12000.0,22.52,22.54,22.47,22.54,12000.0
2010-09-30 14:30:00,22.55,22.65,22.5,22.51,62600.0,22.55,22.65,22.5,22.51,62600.0
2010-09-30 14:35:00,22.54,22.6,22.49,22.49,46200.0,22.54,22.6,22.49,22.49,46200.0
2010-09-30 14:40:00,22.5,22.53,22.46,22.46,22800.0,22.5,22.53,22.46,22.46,22800.0
2010-09-30 14:45:00,22.46,22.58,22.46,22.49,28800.0,22.46,22.58,22.46,22.49,28800.0
2010-09-30 14:50:00,22.48,22.48,22.38,22.38,26000.0,22.48,22.48,22.38,22.38,26000.0
2010-09-30 14:55:00,22.4,22.41,22.36,22.36,46200.0,22.4,22.41,22.36,22.36,46200.0
2010-09-30 15:00:00,22.37,22.38,22.28,22.32,19400.0,22.37,22.38,22.28,22.32,19400.0
2010-09-30 15:05:00,22.31,22.47,22.25,22.45,23000.0,22.31,22.47,22.25,22.45,23000.0
2010-09-30 15:10:00,22.45,22.46,22.34,22.36,11000.0,22.45,22.46,22.34,22.36,11000.0
2010-09-30 15:15:00,22.36,22.43,22.28,22.41,12800.0,22.36,22.43,22.28,22.41,12800.0
2010-09-30 15:20:00,22.41,22.44,22.36,22.43,22400.0,22.41,22.44,22.36,22.43,22400.0
2010-09-30 15:25:00,22.43,22.47,22.4,22.44,10400.0,22.43,22.47,22.4,22.44,10400.0
2010-09-30 15:30:00,22.45,22.47,22.39,22.39,19000.0,22.45,22.47,22.39,22.39,19000.0
2010-09-30 15:35:00,22.38,22.42,22.38,22.4,18600.0,22.38,22.42,22.38,22.4,18600.0
2010-09-30 15:40:00,22.38,22.46,22.38,22.4,18200.0,22.38,22.46,22.38,22.4,18200.0
2010-09-30 15:45:00,22.38,22.39,22.27,22.32,47000.0,22.38,22.39,22.27,22.32,47000.0
2010-09-30 15:50:00,22.33,22.39,22.33,22.34,42400.0,22.33,22.39,22.33,22.34,42400.0
2010-09-30 15:55:00,22.34,22.36,22.29,22.33,86200.0,22.34,22.36,22.29,22.33,86200.0
2010-10-01 09:30:00,22.58,22.84,22.58,22.82,60800.0,22.58,22.84,22.58,22.82,60800.0
2010-10-01 09:35:00,22.77,22.83,22.56,22.56,41800.0,22.77,22.83,22.56,22.56,41800.0
2010-10-01 09:40:00,22.55,22.58,22.29,22.43,29800.0,22.55,22.58,22.29,22.43,29800.0
2010-10-01 09:45:00,22.45,22.57,22.43,22.53,19600.0,22.45,22.57,22.43,22.53,19600.0
2010-10-01 09:50:00,22.55,22.57,22.48,22.55,7000.0,22.55,22.57,22.48,22.55,7000.0
2010-10-01 09:55:00,22.53,22.57,22.35,22.35,13400.0,22.53,22.57,22.35,22.35,13400.0
2010-10-01 10:00:00,22.33,22.47,22.24,22.3,52000.0,22.33,22.47,22.24,22.3,52000.0
2010-10-01 10:05:00,22.25,22.38,22.25,22.35,10000.0,22.25,22.38,22.25,22.35,10000.0
2010-10-01 10:10:00,22.33,22.36,22.28,22.34,12600.0,22.33,22.36,22.28,22.34,12600.0
2010-10-01 10:15:00,22.35,22.4,22.33,22.35,11200.0,22.35,22.4,22.33,22.35,11200.0
2010-10-01 10:20:00,22.33,22.33,22.11,22.17,38200.0,22.33,22.33,22.11,22.17,38200.0
2010-10-01 10:25:00,22.19,22.2,22.13,22.13,22000.0,22.19,22.2,22.13,22.13,22000.0
2010-10-01 10:30:00,22.06,22.15,22.03,22.09,35000.0,22.06,22.15,22.03,22.09,35000.0
2010-10-01 10:35:00,22.06,22.1,22.01,22.01,24200.0,22.06,22.1,22.01,22.01,24200.0
2010-10-01 10:40:00,22.0,22.17,22.0,22.17,37400.0,22.0,22.17,22.0,22.17,37400.0
2010-10-01 10:45:00,22.18,22.18,22.11,22.16,7800.0,22.18,22.18,22.11,22.16,7800.0
2010-10-01 10:50:00,22.17,22.25,22.17,22.25,13400.0,22.17,22.25,22.17,22.25,13400.0
2010-10-01 10:55:00,22.24,22.25,22.17,22.17,19400.0,22.24,22.25,22.17,22.17,19400.0
2010-10-01 11:00:00,22.18,22.24,22.15,22.24,24400.0,22.18,22.24,22.15,22.24,24400.0
2010-10-01 11:05:00,22.2,22.38,22.2,22.38,50600.0,22.2,22.38,22.2,22.38,50600.0
2010-10-01 11:10:00,22.38,22.47,22.36,22.36,20800.0,22.38,22.47,22.36,22.36,20800.0
2010-10-01 11:15:00,22.32,22.34,22.29,22.34,5600.0,22.32,22.34,22.29,22.34,5600.0
2010-10-01 11:20:00,22.3,22.32,22.28,22.28,6400.0,22.3,22.32,22.28,22.28,6400.0
2010-10-01 11:25:00,22.29,22.33,22.29,22.31,7600.0,22.29,22.33,22.29,22.31,7600.0
2010-10-01 11:30:00,22.32,22.32,22.28,22.31,2800.0,22.32,22.32,22.28,22.31,2800.0
2010-10-01 11:35:00,22.31,22.33,22.29,22.33,4400.0,22.31,22.33,22.29,22.33,4400.0
2010-10-01 11:40:00,22.33,22.33,22.31,22.33,4400.0,22.33,22.33,22.31,22.33,4400.0
2010-10-01 11:45:00,22.33,22.38,22.33,22.36,8400.0,22.33,22.38,22.33,22.36,8400.0
2010-10-01 11:50:00,22.36,22.47,22.36,22.41,19600.0,22.36,22.47,22.36,22.41,19600.0
2010-10-01 11:55:00,22.4,22.43,22.4,22.42,2000.0,22.4,22.43,22.4,22.42,2000.0
2010-10-01 12:00:00,22.42,22.43,22.35,22.35,8400.0,22.42,22.43,22.35,22.35,8400.0
2010-10-01 12:05:00,22.32,22.38,22.32,22.36,8600.0,22.32,22.38,22.32,22.36,8600.0
2010-10-01 12:10:00,22.35,22.35,22.3,22.3,5000.0,22.35,22.35,22.3,22.3,5000.0
2010-10-01 12:15:00,22.3,22.33,22.25,22.28,19000.0,22.3,22.33,22.25,22.28,19000.0
2010-10-01 12:20:00,22.27,22.32,22.27,22.29,8800.0,22.27,22.32,22.27,22.29,8800.0
2010-10-01 12:25:00,22.31,22.31,22.25,22.3,7800.0,22.31,22.31,22.25,22.3,7800.0
2010-10-01 12:30:00,22.28,22.28,22.23,22.24,6200.0,22.28,22.28,22.23,22.24,6200.0
2010-10-01 12:35:00,22.23,22.27,22.23,22.25,4800.0,22.23,22.27,22.23,22.25,4800.0
2010-10-01 12:40:00,22.25,22.26,22.24,22.25,12400.0,22.25,22.26,22.24,22.25,12400.0
2010-10-01 12:45:00,22.25,22.25,22.21,22.21,6400.0,22.25,22.25,22.21,22.21,6400.0
2010-10-01 12:50:00,22.21,22.22,22.2,22.21,13600.0,22.21,22.22,22.2,22.21,13600.0
2010-10-01 12:55:00,22.21,22.23,22.2,22.22,24200.0,22.21,22.23,22.2,22.22,24200.0
2010-10-01 13:00:00,22.22,22.23,22.19,22.19,22400.0,22.22,22.23,22.19,22.19,22400.0
2010-10-01 13:05:00,22.2,22.26,22.2,22.25,33000.0,22.2,22.26,22.2,22.25,33000.0
2010-10-01 13:10:00,22.29,22.29,22.25,22.26,8600.0,22.29,22.29,22.25,22.26,8600.0
2010-10-01 13:15:00,22.26,22.29,22.25,22.25,3800.0,22.26,22.29,22.25,22.25,3800.0
2010-10-01 13:20:00,22.26,22.26,22.18,22.21,17800.0,22.26,22.26,22.18,22.21,17800.0
2010-10-01 13:25:00,22.21,22.24,22.21,22.22,7400.0,22.21,22.24,22.21,22.22,7400.0
2010-10-01 13:30:00,22.22,22.22,22.18,22.18,11000.0,22.22,22.22,22.18,22.18,11000.0
2010-10-01 13:35:00,22.2,22.2,22.15,22.17,12200.0,22.2,22.2,22.15,22.17,12200.0
2010-10-01 13:40:00,22.15,22.17,22.14,22.17,8600.0,22.15,22.17,22.14,22.17,8600.0
2010-10-01 13:45:00,22.15,22.16,22.14,22.16,7800.0,22.15,22.16,22.14,22.16,7800.0
2010-10-01 13:50:00,22.16,22.18,22.12,22.17,18800.0,22.16,22.18,22.12,22.17,18800.0
2010-10-01 13:55:00,22.16,22.17,22.13,22.13,14200.0,22.16,22.17,22.13,22.13,14200.0
2010-10-01 14:00:00,22.13,22.2,22.12,22.19,8000.0,22.13,22.2,22.12,22.19,8000.0
2010-10-01 14:05:00,22.18,22.21,22.18,22.21,2600.0,22.18,22.21,22.18,22.21,2600.0
2010-10-01 14:10:00,22.21,22.24,22.18,22.19,19000.0,22.21,22.24,22.18,22.19,19000.0
2010-10-01 14:15:00,22.21,22.21,22.15,22.19,25800.0,22.21,22.21,22.15,22.19,25800.0
2010-10-01 14:20:00,22.2,22.21,22.16,22.17,9000.0,22.2,22.21,22.16,22.17,9000.0
2010-10-01 14:25:00,22.15,22.18,22.14,22.14,18200.0,22.15,22.18,22.14,22.14,18200.0
2010-10-01 14:30:00,22.16,22.18,22.14,22.16,8200.0,22.16,22.18,22.14,22.16,8200.0
2010-10-01 14:35:00,22.16,22.23,22.16,22.19,15600.0,22.16,22.23,22.16,22.19,15600.0
2010-10-01 14:40:00,22.15,22.24,22.14,22.24,6400.0,22.15,22.24,22.14,22.24,6400.0
2010-10-01 14:45:00,22.23,22.3,22.22,22.29,9800.0,22.23,22.3,22.22,22.29,9800.0
2010-10-01 14:50:00,22.28,22.4,22.28,22.4,18000.0,22.28,22.4,22.28,22.4,18000.0
2010-10-01 14:55:00,22.4,22.41,22.38,22.41,7600.0,22.4,22.41,22.38,22.41,7600.0
2010-10-01 15:00:00,22.41,22.43,22.33,22.33,21200.0,22.41,22.43,22.33,22.33,21200.0
2010-10-01 15:05:00,22.34,22.38,22.33,22.34,3000.0,22.34,22.38,22.33,22.34,3000.0
2010-10-01 15:10:00,22.34,22.35,22.25,22.28,7200.0,22.34,22.35,22.25,22.28,7200.0
2010-10-01 15:15:00,22.28,22.36,22.25,22.36,10600.0,22.28,22.36,22.25,22.36,10600.0
2010-10-01 15:20:00,22.36,22.41,22.35,22.35,15000.0,22.36,22.41,22.35,22.35,15000.0
2010-10-01 15:25:00,22.35,22.41,22.35,22.36,14600.0,22.35,22.41,22.35,22.36,14600.0
2010-10-01 15:30:00,22.32,22.33,22.28,22.28,4800.0,22.32,22.33,22.28,22.28,4800.0
2010-10-01 15:35:00,22.28,22.35,22.27,22.27,29800.0,22.28,22.35,22.27,22.27,29800.0
2010-10-01 15:40:00,22.29,22.3,22.25,22.3,7200.0,22.29,22.3,22.25,22.3,7200.0
2010-10-01 15:45:00,22.28,22.3,22.25,22.28,8800.0,22.28,22.3,22.25,22.28,8800.0
2010-10-01 15:50:00,22.29,22.32,22.27,22.28,14600.0,22.29,22.32,22.27,22.28,14600.0
2010-10-01 15:55:00,22.28,22.31,22.25,22.3,26800.0,22.28,22.31,22.25,22.3,26800.0
2010-10-04 09:30:00,22.31,22.42,22.22,22.42,43800.0,22.31,22.42,22.22,22.42,43800.0
2010-10-04 09:35:00,22.41,22.41,22.26,22.3,10600.0,22.41,22.41,22.26,22.3,10600.0
2010-10-04 09:40:00,22.3,22.53,22.28,22.53,21400.0,22.3,22.53,22.28,22.53,21400.0
2010-10-04 09:45:00,22.51,22.79,22.5,22.78,104000.0,22.51,22.79,22.5,22.78,104000.0
2010-10-04 09:50:00,22.78,23.0,22.5,22.5,221200.0,22.78,23.0,22.5,22.5,221200.0
2010-10-04 09:55:00,22.56,22.56,22.35,22.37,90600.0,22.56,22.56,22.35,22.37,90600.0
2010-10-04 10:00:00,22.41,22.42,22.11,22.11,75400.0,22.41,22.42,22.11,22.11,75400.0
2010-10-04 10:05:00,22.16,22.42,22.13,22.42,23800.0,22.16,22.42,22.13,22.42,23800.0
2010-10-04 10:10:00,22.42,22.55,22.38,22.43,42800.0,22.42,22.55,22.38,22.43,42800.0
2010-10-04 10:15:00,22.43,22.48,22.4,22.41,27400.0,22.43,22.48,22.4,22.41,27400.0
2010-10-04 10:20:00,22.41,22.41,22.3,22.33,20400.0,22.41,22.41,22.3,22.33,20400.0
2010-10-04 10:25:00,22.3,22.33,22.14,22.18,24200.0,22.3,22.33,22.14,22.18,24200.0
2010-10-04 10:30:00,22.19,22.3,22.14,22.25,32400.0,22.19,22.3,22.14,22.25,32400.0
2010-10-04 10:35:00,22.25,22.25,22.16,22.2,10000.0,22.25,22.25,22.16,22.2,10000.0
2010-10-04 10:40:00,22.21,22.22,22.15,22.15,9200.0,22.21,22.22,22.15,22.15,9200.0
2010-10-04 10:45:00,22.18,22.18,21.98,21.99,45400.0,22.18,22.18,21.98,21.99,45400.0
2010-10-04 10:50:00,21.97,22.01,21.92,22.0,44400.0,21.97,22.01,21.92,22.0,44400.0
2010-10-04 10:55:00,21.98,22.06,21.97,22.06,9400.0,21.98,22.06,21.97,22.06,9400.0
2010-10-04 11:00:00,22.01,22.04,21.97,22.03,13800.0,22.01,22.04,21.97,22.03,13800.0
2010-10-04 11:05:00,22.04,22.07,21.93,21.97,21600.0,22.04,22.07,21.93,21.97,21600.0
2010-10-04 11:10:00,21.98,22.0,21.96,21.99,7600.0,21.98,22.0,21.96,21.99,7600.0
2010-10-04 11:15:00,22.0,22.07,21.99,22.06,16400.0,22.0,22.07,21.99,22.06,16400.0
2010-10-04 11:20:00,22.04,22.04,21.86,21.86,29400.0,22.04,22.04,21.86,21.86,29400.0
2010-10-04 11:25:00,21.86,21.89,21.75,21.86,44000.0,21.86,21.89,21.75,21.86,44000.0
2010-10-04 11:30:00,21.86,21.86,21.68,21.75,56000.0,21.86,21.86,21.68,21.75,56000.0
2010-10-04 11:35:00,21.75,21.91,21.75,21.89,45800.0,21.75,21.91,21.75,21.89,45800.0
2010-10-04 11:40:00,21.86,21.95,21.86,21.93,13600.0,21.86,21.95,21.86,21.93,13600.0
2010-10-04 11:45:00,21.95,22.03,21.93,21.97,23200.0,21.95,22.03,21.93,21.97,23200.0
2010-10-04 11:50:00,21.96,22.01,21.96,21.99,12800.0,21.96,22.01,21.96,21.99,12800.0
2010-10-04 11:55:00,21.99,22.03,21.86,21.87,12200.0,21.99,22.03,21.86,21.87,12200.0
2010-10-04 12:00:00,21.86,21.86,21.73,21.75,33000.0,21.86,21.86,21.73,21.75,33000.0
2010-10-04 12:05:00,21.74,21.76,21.68,21.72,18400.0,21.74,21.76,21.68,21.72,18400.0
2010-10-04 12:10:00,21.71,21.75,21.68,21.73,23600.0,21.71,21.75,21.68,21.73,23600.0
2010-10-04 12:15:00,21.71,21.83,21.7,21.81,30600.0,21.71,21.83,21.7,21.81,30600.0
2010-10-04 12:20:00,21.78,21.79,21.73,21.78,19200.0,21.78,21.79,21.73,21.78,19200.0
2010-10-04 12:25:00,21.78,21.82,21.78,21.79,3400.0,21.78,21.82,21.78,21.79,3400.0
2010-10-04 12:30:00,21.79,21.82,21.76,21.82,5200.0,21.79,21.82,21.76,21.82,5200.0
2010-10-04 12:35:00,21.8,21.89,21.8,21.88,19600.0,21.8,21.89,21.8,21.88,19600.0
2010-10-04 12:40:00,21.89,21.89,21.78,21.8,12600.0,21.89,21.89,21.78,21.8,12600.0
2010-10-04 12:45:00,21.81,21.83,21.78,21.8,5800.0,21.81,21.83,21.78,21.8,5800.0
2010-10-04 12:50:00,21.81,21.83,21.75,21.75,19200.0,21.81,21.83,21.75,21.75,19200.0
2010-10-04 12:55:00,21.78,21.79,21.76,21.79,1200.0,21.78,21.79,21.76,21.79,1200.0
2010-10-04 13:00:00,21.79,21.93,21.79,21.93,14800.0,21.79,21.93,21.79,21.93,14800.0
2010-10-04 13:05:00,21.92,21.98,21.91,21.94,17000.0,21.92,21.98,21.91,21.94,17000.0
2010-10-04 13:10:00,21.94,21.98,21.91,21.91,5200.0,21.94,21.98,21.91,21.91,5200.0
2010-10-04 13:15:00,21.91,21.93,21.85,21.93,11600.0,21.91,21.93,21.85,21.93,11600.0
2010-10-04 13:20:00,21.91,21.92,21.84,21.9,7600.0,21.91,21.92,21.84,21.9,7600.0
2010-10-04 13:25:00,21.9,21.98,21.9,21.92,5400.0,21.9,21.98,21.9,21.92,5400.0
2010-10-04 13:30:00,21.93,21.93,21.88,21.9,2800.0,21.93,21.93,21.88,21.9,2800.0
2010-10-04 13:35:00,21.89,21.91,21.89,21.91,400.0,21.89,21.91,21.89,21.91,400.0
2010-10-04 13:40:00,21.91,21.97,21.91,21.92,7200.0,21.91,21.97,21.91,21.92,7200.0
2010-10-04 13:45:00,21.92,21.94,21.86,21.94,7200.0,21.92,21.94,21.86,21.94,7200.0
2010-10-04 13:50:00,21.94,21.96,21.93,21.93,6000.0,21.94,21.96,21.93,21.93,6000.0
2010-10-04 13:55:00,21.93,21.94,21.89,21.93,2200.0,21.93,21.94,21.89,21.93,2200.0
2010-10-04 14:00:00,21.95,21.98,21.95,21.97,12200.0,21.95,21.98,21.95,21.97,12200.0
2010-10-04 14:05:00,21.95,21.96,21.93,21.96,4600.0,21.95,21.96,21.93,21.96,4600.0
2010-10-04 14:10:00,21.99,22.05,21.99,22.04,9200.0,21.99,22.05,21.99,22.04,9200.0
2010-10-04 14:15:00,22.02,22.04,22.0,22.02,10600.0,22.02,22.04,22.0,22.02,10600.0
2010-10-04 14:20:00,22.03,22.08,22.03,22.05,9000.0,22.03,22.08,22.03,22.05,9000.0
2010-10-04 14:25:00,22.07,22.07,22.0,22.04,7400.0,22.07,22.07,22.0,22.04,7400.0
2010-10-04 14:30:00,22.04,22.11,22.03,22.1,12800.0,22.04,22.11,22.03,22.1,12800.0
2010-10-04 14:35:00,22.09,22.14,22.08,22.14,4400.0,22.09,22.14,22.08,22.14,4400.0
2010-10-04 14:40:00,22.12,22.13,22.07,22.07,11200.0,22.12,22.13,22.07,22.07,11200.0
2010-10-04 14:45:00,22.09,22.1,22.07,22.1,5400.0,22.09,22.1,22.07,22.1,5400.0
2010-10-04 14:50:00,22.08,22.1,22.07,22.1,2400.0,22.08,22.1,22.07,22.1,2400.0
2010-10-04 14:55:00,22.11,22.13,22.07,22.07,8800.0,22.11,22.13,22.07,22.07,8800.0
2010-10-04 15:00:00,22.07,22.18,22.07,22.12,27200.0,22.07,22.18,22.07,22.12,27200.0
2010-10-04 15:05:00,22.11,22.11,22.03,22.05,13200.0,22.11,22.11,22.03,22.05,13200.0
2010-10-04 15:10:00,22.05,22.07,22.0,22.0,17000.0,22.05,22.07,22.0,22.0,17000.0
2010-10-04 15:15:00,22.0,22.05,21.95,22.05,13000.0,22.0,22.05,21.95,22.05,13000.0
2010-10-04 15:20:00,22.06,22.07,22.04,22.05,5600.0,22.06,22.07,22.04,22.05,5600.0
2010-10-04 15:25:00,22.06,22.08,22.05,22.07,6400.0,22.06,22.08,22.05,22.07,6400.0
2010-10-04 15:30:00,22.07,22.07,22.06,22.06,4400.0,22.07,22.07,22.06,22.06,4400.0
2010-10-04 15:35:00,22.06,22.07,22.05,22.07,16600.0,22.06,22.07,22.05,22.07,16600.0
2010-10-04 15:40:00,22.06,22.08,22.04,22.07,9000.0,22.06,22.08,22.04,22.07,9000.0
2010-10-04 15:45:00,22.05,22.08,22.03,22.04,14000.0,22.05,22.08,22.03,22.04,14000.0
2010-10-04 15:50:00,22.04,22.06,22.01,22.03,13600.0,22.04,22.06,22.01,22.03,13600.0
2010-10-04 15:55:00,22.03,22.06,22.0,22.05,21000.0,22.03,22.06,22.0,22.05,21000.0
2010-10-05 09:30:00,22.22,22.35,22.08,22.08,36200.0,22.22,22.35,22.08,22.08,36200.0
2010-10-05 09:35:00,22.07,22.15,21.98,22.06,54200.0,22.07,22.15,21.98,22.06,54200.0
2010-10-05 09:40:00,22.06,22.06,21.95,22.0,22400.0,22.06,22.06,21.95,22.0,22400.0
2010-10-05 09:45:00,22.02,22.13,22.0,22.01,10200.0,22.02,22.13,22.0,22.01,10200.0
2010-10-05 09:50:00,22.02,22.03,21.95,21.99,14600.0,22.02,22.03,21.95,21.99,14600.0
2010-10-05 09:55:00,21.98,22.06,21.93,22.06,33200.0,21.98,22.06,21.93,22.06,33200.0
2010-10-05 10:00:00,22.08,22.21,21.97,22.07,40800.0,22.08,22.21,21.97,22.07,40800.0
2010-10-05 10:05:00,22.1,22.13,22.03,22.1,15000.0,22.1,22.13,22.03,22.1,15000.0
2010-10-05 10:10:00,22.1,22.12,22.06,22.07,8200.0,22.1,22.12,22.06,22.07,8200.0
2010-10-05 10:15:00,22.06,22.17,22.05,22.13,34600.0,22.06,22.17,22.05,22.13,34600.0
2010-10-05 10:20:00,22.15,22.15,22.09,22.13,6200.0,22.15,22.15,22.09,22.13,6200.0
2010-10-05 10:25:00,22.18,22.24,22.17,22.23,22800.0,22.18,22.24,22.17,22.23,22800.0
2010-10-05 10:30:00,22.23,22.23,22.14,22.14,7200.0,22.23,22.23,22.14,22.14,7200.0
2010-10-05 10:35:00,22.12,22.2,22.12,22.17,18000.0,22.12,22.2,22.12,22.17,18000.0
2010-10-05 10:40:00,22.18,22.22,22.17,22.21,9200.0,22.18,22.22,22.17,22.21,9200.0
2010-10-05 10:45:00,22.2,22.23,22.13,22.14,17800.0,22.2,22.23,22.13,22.14,17800.0
2010-10-05 10:50:00,22.17,22.21,22.15,22.19,12400.0,22.17,22.21,22.15,22.19,12400.0
2010-10-05 10:55:00,22.22,22.23,22.13,22.13,7000.0,22.22,22.23,22.13,22.13,7000.0
2010-10-05 11:00:00,22.12,22.17,22.11,22.16,2600.0,22.12,22.17,22.11,22.16,2600.0
2010-10-05 11:05:00,22.16,22.24,22.16,22.2,14200.0,22.16,22.24,22.16,22.2,14200.0
2010-10-05 11:10:00,22.21,22.24,22.2,22.23,10200.0,22.21,22.24,22.2,22.23,10200.0
2010-10-05 11:15:00,22.24,22.27,22.23,22.27,37800.0,22.24,22.27,22.23,22.27,37800.0
2010-10-05 11:20:00,22.25,22.29,22.25,22.29,14000.0,22.25,22.29,22.25,22.29,14000.0
2010-10-05 11:25:00,22.3,22.35,22.25,22.25,11000.0,22.3,22.35,22.25,22.25,11000.0
2010-10-05 11:30:00,22.25,22.33,22.25,22.27,12000.0,22.25,22.33,22.25,22.27,12000.0
2010-10-05 11:35:00,22.28,22.34,22.25,22.34,16400.0,22.28,22.34,22.25,22.34,16400.0
2010-10-05 11:40:00,22.34,22.34,22.25,22.27,27000.0,22.34,22.34,22.25,22.27,27000.0
2010-10-05 11:45:00,22.29,22.29,22.18,22.22,17000.0,22.29,22.29,22.18,22.22,17000.0
2010-10-05 11:50:00,22.19,22.24,22.19,22.2,5400.0,22.19,22.24,22.19,22.2,5400.0
2010-10-05 11:55:00,22.22,22.22,22.19,22.2,10200.0,22.22,22.22,22.19,22.2,10200.0
2010-10-05 12:00:00,22.2,22.2,22.13,22.15,15000.0,22.2,22.2,22.13,22.15,15000.0
2010-10-05 12:05:00,22.16,22.19,22.12,22.14,9400.0,22.16,22.19,22.12,22.14,9400.0
2010-10-05 12:10:00,22.14,22.2,22.14,22.16,7400.0,22.14,22.2,22.14,22.16,7400.0
2010-10-05 12:15:00,22.16,22.21,22.16,22.21,11600.0,22.16,22.21,22.16,22.21,11600.0
2010-10-05 12:20:00,22.21,22.27,22.21,22.26,8800.0,22.21,22.27,22.21,22.26,8800.0
2010-10-05 12:25:00,22.25,22.26,22.21,22.21,13000.0,22.25,22.26,22.21,22.21,13000.0
2010-10-05 12:30:00,22.21,22.21,22.18,22.2,9000.0,22.21,22.21,22.18,22.2,9000.0
2010-10-05 12:35:00,22.18,22.22,22.17,22.22,11200.0,22.18,22.22,22.17,22.22,11200.0
2010-10-05 12:40:00,22.21,22.22,22.14,22.15,37200.0,22.21,22.22,22.14,22.15,37200.0
2010-10-05 12:45:00,22.17,22.17,22.11,22.13,11600.0,22.17,22.17,22.11,22.13,11600.0
2010-10-05 12:50:00,22.13,22.16,22.13,22.14,8200.0,22.13,22.16,22.13,22.14,8200.0
2010-10-05 12:55:00,22.13,22.15,22.09,22.13,20000.0,22.13,22.15,22.09,22.13,20000.0
2010-10-05 13:00:00,22.11,22.16,22.1,22.15,4800.0,22.11,22.16,22.1,22.15,4800.0
2010-10-05 13:05:00,22.17,22.19,22.16,22.16,7400.0,22.17,22.19,22.16,22.16,7400.0
2010-10-05 13:10:00,22.17,22.2,22.16,22.2,11600.0,22.17,22.2,22.16,22.2,11600.0
2010-10-05 13:15:00,22.18,22.2,22.18,22.18,4000.0,22.18,22.2,22.18,22.18,4000.0
2010-10-05 13:20:00,22.2,22.2,22.16,22.16,8600.0,22.2,22.2,22.16,22.16,8600.0
2010-10-05 13:25:00,22.16,22.18,22.11,22.11,9200.0,22.16,22.18,22.11,22.11,9200.0
2010-10-05 13:30:00,22.12,22.17,22.11,22.17,6400.0,22.12,22.17,22.11,22.17,6400.0
2010-10-05 13:35:00,22.18,22.19,22.15,22.18,14000.0,22.18,22.19,22.15,22.18,14000.0
2010-10-05 13:40:00,22.18,22.2,22.17,22.2,8200.0,22.18,22.2,22.17,22.2,8200.0
2010-10-05 13:45:00,22.2,22.23,22.14,22.15,14200.0,22.2,22.23,22.14,22.15,14200.0
2010-10-05 13:50:00,22.15,22.16,22.13,22.16,10600.0,22.15,22.16,22.13,22.16,10600.0
2010-10-05 13:55:00,22.16,22.18,22.15,22.16,10200.0,22.16,22.18,22.15,22.16,10200.0
2010-10-05 14:00:00,22.16,22.2,22.16,22.16,8600.0,22.16,22.2,22.16,22.16,8600.0
2010-10-05 14:05:00,22.18,22.18,22.16,22.17,1800.0,22.18,22.18,22.16,22.17,1800.0
2010-10-05 14:10:00,22.18,22.18,22.16,22.18,3000.0,22.18,22.18,22.16,22.18,3000.0
2010-10-05 14:15:00,22.18,22.19,22.17,22.18,5600.0,22.18,22.19,22.17,22.18,5600.0
2010-10-05 14:20:00,22.18,22.22,22.18,22.21,7600.0,22.18,22.22,22.18,22.21,7600.0
2010-10-05 14:25:00,22.21,22.22,22.21,22.21,3600.0,22.21,22.22,22.21,22.21,3600.0
2010-10-05 14:30:00,22.22,22.23,22.2,22.2,8400.0,22.22,22.23,22.2,22.2,8400.0
2010-10-05 14:35:00,22.19,22.23,22.16,22.16,26000.0,22.19,22.23,22.16,22.16,26000.0
2010-10-05 14:40:00,22.18,22.22,22.18,22.22,7200.0,22.18,22.22,22.18,22.22,7200.0
2010-10-05 14:45:00,22.22,22.23,22.21,22.22,8800.0,22.22,22.23,22.21,22.22,8800.0
2010-10-05 14:50:00,22.22,22.22,22.2,22.22,8800.0,22.22,22.22,22.2,22.22,8800.0
2010-10-05 14:55:00,22.22,22.24,22.2,22.23,14000.0,22.22,22.24,22.2,22.23,14000.0
2010-10-05 15:00:00,22.25,22.25,22.2,22.25,27400.0,22.25,22.25,22.2,22.25,27400.0
2010-10-05 15:05:00,22.26,22.26,22.23,22.23,14600.0,22.26,22.26,22.23,22.23,14600.0
2010-10-05 15:10:00,22.23,22.24,22.2,22.22,13000.0,22.23,22.24,22.2,22.22,13000.0
2010-10-05 15:15:00,22.22,22.26,22.22,22.25,8000.0,22.22,22.26,22.22,22.25,8000.0
2010-10-05 15:20:00,22.24,22.25,22.24,22.25,10800.0,22.24,22.25,22.24,22.25,10800.0
2010-10-05 15:25:00,22.25,22.25,22.23,22.23,17200.0,22.25,22.25,22.23,22.23,17200.0
2010-10-05 15:30:00,22.22,22.24,22.2,22.24,18400.0,22.22,22.24,22.2,22.24,18400.0
2010-10-05 15:35:00,22.24,22.25,22.23,22.24,14400.0,22.24,22.25,22.23,22.24,14400.0
2010-10-05 15:40:00,22.24,22.25,22.24,22.25,29800.0,22.24,22.25,22.24,22.25,29800.0
2010-10-05 15:45:00,22.25,22.27,22.24,22.24,35000.0,22.25,22.27,22.24,22.24,35000.0
2010-10-05 15:50:00,22.25,22.27,22.24,22.26,36200.0,22.25,22.27,22.24,22.26,36200.0
2010-10-05 15:55:00,22.26,22.27,22.24,22.25,45800.0,22.26,22.27,22.24,22.25,45800.0
2010-10-06 09:30:00,22.61,22.61,22.28,22.33,42600.0,22.61,22.61,22.28,22.33,42600.0
2010-10-06 09:35:00,22.33,22.43,22.32,22.36,20400.0,22.33,22.43,22.32,22.36,20400.0
2010-10-06 09:40:00,22.37,22.37,22.25,22.25,19600.0,22.37,22.37,22.25,22.25,19600.0
2010-10-06 09:45:00,22.25,22.31,22.23,22.31,14000.0,22.25,22.31,22.23,22.31,14000.0
2010-10-06 09:50:00,22.29,22.33,22.28,22.31,10000.0,22.29,22.33,22.28,22.31,10000.0
2010-10-06 09:55:00,22.31,22.36,22.3,22.31,12400.0,22.31,22.36,22.3,22.31,12400.0
2010-10-06 10:00:00,22.31,22.5,22.31,22.39,79000.0,22.31,22.5,22.31,22.39,79000.0
2010-10-06 10:05:00,22.37,22.39,22.31,22.31,17600.0,22.37,22.39,22.31,22.31,17600.0
2010-10-06 10:10:00,22.32,22.32,22.29,22.29,27200.0,22.32,22.32,22.29,22.29,27200.0
2010-10-06 10:15:00,22.3,22.32,22.11,22.11,26600.0,22.3,22.32,22.11,22.11,26600.0
2010-10-06 10:20:00,22.13,22.13,21.89,21.9,57800.0,22.13,22.13,21.89,21.9,57800.0
2010-10-06 10:25:00,21.9,21.94,21.79,21.92,51800.0,21.9,21.94,21.79,21.92,51800.0
2010-10-06 10:30:00,21.93,21.93,21.85,21.85,67800.0,21.93,21.93,21.85,21.85,67800.0
2010-10-06 10:35:00,21.87,21.87,21.85,21.85,12400.0,21.87,21.87,21.85,21.85,12400.0
2010-10-06 10:40:00,21.85,21.9,21.85,21.89,18200.0,21.85,21.9,21.85,21.89,18200.0
2010-10-06 10:45:00,21.89,21.9,21.8,21.82,8600.0,21.89,21.9,21.8,21.82,8600.0
2010-10-06 10:50:00,21.82,21.82,21.69,21.72,52600.0,21.82,21.82,21.69,21.72,52600.0
2010-10-06 10:55:00,21.72,21.78,21.72,21.75,13200.0,21.72,21.78,21.72,21.75,13200.0
2010-10-06 11:00:00,21.75,21.8,21.73,21.75,21000.0,21.75,21.8,21.73,21.75,21000.0
2010-10-06 11:05:00,21.78,21.93,21.78,21.9,18200.0,21.78,21.93,21.78,21.9,18200.0
2010-10-06 11:10:00,21.91,21.92,21.81,21.86,21200.0,21.91,21.92,21.81,21.86,21200.0
2010-10-06 11:15:00,21.9,21.96,21.89,21.92,46400.0,21.9,21.96,21.89,21.92,46400.0
2010-10-06 11:20:00,21.93,21.98,21.92,21.95,8600.0,21.93,21.98,21.92,21.95,8600.0
2010-10-06 11:25:00,21.95,21.95,21.92,21.93,10000.0,21.95,21.95,21.92,21.93,10000.0
2010-10-06 11:30:00,21.96,21.99,21.95,21.99,8000.0,21.96,21.99,21.95,21.99,8000.0
2010-10-06 11:35:00,22.0,22.16,21.99,22.14,42600.0,22.0,22.16,21.99,22.14,42600.0
2010-10-06 11:40:00,22.14,22.14,22.11,22.12,19600.0,22.14,22.14,22.11,22.12,19600.0
2010-10-06 11:45:00,22.13,22.13,22.08,22.13,52400.0,22.13,22.13,22.08,22.13,52400.0
2010-10-06 11:50:00,22.13,22.16,22.11,22.14,10400.0,22.13,22.16,22.11,22.14,10400.0
2010-10-06 11:55:00,22.15,22.15,22.09,22.1,9400.0,22.15,22.15,22.09,22.1,9400.0
2010-10-06 12:00:00,22.09,22.1,22.02,22.02,15600.0,22.09,22.1,22.02,22.02,15600.0
2010-10-06 12:05:00,22.03,22.04,21.98,21.99,11200.0,22.03,22.04,21.98,21.99,11200.0
2010-10-06 12:10:00,21.99,22.0,21.92,21.93,27000.0,21.99,22.0,21.92,21.93,27000.0
2010-10-06 12:15:00,21.95,21.96,21.93,21.96,7400.0,21.95,21.96,21.93,21.96,7400.0
2010-10-06 12:20:00,21.96,21.96,21.91,21.93,8200.0,21.96,21.96,21.91,21.93,8200.0
2010-10-06 12:25:00,21.93,21.93,21.88,21.93,33600.0,21.93,21.93,21.88,21.93,33600.0
2010-10-06 12:30:00,21.93,21.95,21.9,21.92,18800.0,21.93,21.95,21.9,21.92,18800.0
2010-10-06 12:35:00,21.92,21.94,21.91,21.91,12800.0,21.92,21.94,21.91,21.91,12800.0
2010-10-06 12:40:00,21.91,21.91,21.83,21.84,33600.0,21.91,21.91,21.83,21.84,33600.0
2010-10-06 12:45:00,21.83,21.85,21.81,21.81,17400.0,21.83,21.85,21.81,21.81,17400.0
2010-10-06 12:50:00,21.82,21.83,21.79,21.79,12800.0,21.82,21.83,21.79,21.79,12800.0
2010-10-06 12:55:00,21.79,21.83,21.75,21.83,10000.0,21.79,21.83,21.75,21.83,10000.0
2010-10-06 13:00:00,21.8,21.8,21.75,21.75,7200.0,21.8,21.8,21.75,21.75,7200.0
2010-10-06 13:05:00,21.75,21.75,21.53,21.57,87000.0,21.75,21.75,21.53,21.57,87000.0
2010-10-06 13:10:00,21.56,21.65,21.53,21.65,30200.0,21.56,21.65,21.53,21.65,30200.0
2010-10-06 13:15:00,21.63,21.67,21.6,21.6,14800.0,21.63,21.67,21.6,21.6,14800.0
2010-10-06 13:20:00,21.6,21.61,21.52,21.54,27000.0,21.6,21.61,21.52,21.54,27000.0
2010-10-06 13:25:00,21.54,21.56,21.45,21.49,60000.0,21.54,21.56,21.45,21.49,60000.0
2010-10-06 13:30:00,21.49,21.6,21.49,21.59,16400.0,21.49,21.6,21.49,21.59,16400.0
2010-10-06 13:35:00,21.59,21.68,21.59,21.63,26000.0,21.59,21.68,21.59,21.63,26000.0
2010-10-06 13:40:00,21.64,21.67,21.64,21.66,8000.0,21.64,21.67,21.64,21.66,8000.0
2010-10-06 13:45:00,21.66,21.66,21.61,21.61,9800.0,21.66,21.66,21.61,21.61,9800.0
2010-10-06 13:50:00,21.63,21.63,21.56,21.57,10400.0,21.63,21.63,21.56,21.57,10400.0
2010-10-06 13:55:00,21.58,21.59,21.55,21.59,19800.0,21.58,21.59,21.55,21.59,19800.0
2010-10-06 14:00:00,21.61,21.63,21.59,21.61,13200.0,21.61,21.63,21.59,21.61,13200.0
2010-10-06 14:05:00,21.61,21.67,21.61,21.65,18600.0,21.61,21.67,21.61,21.65,18600.0
2010-10-06 14:10:00,21.65,21.65,21.58,21.58,14200.0,21.65,21.65,21.58,21.58,14200.0
2010-10-06 14:15:00,21.59,21.59,21.53,21.55,15400.0,21.59,21.59,21.53,21.55,15400.0
2010-10-06 14:20:00,21.57,21.61,21.53,21.61,19200.0,21.57,21.61,21.53,21.61,19200.0
2010-10-06 14:25:00,21.6,21.65,21.58,21.65,10000.0,21.6,21.65,21.58,21.65,10000.0
2010-10-06 14:30:00,21.65,21.68,21.65,21.68,16600.0,21.65,21.68,21.65,21.68,16600.0
2010-10-06 14:35:00,21.68,21.72,21.68,21.71,7600.0,21.68,21.72,21.68,21.71,7600.0
2010-10-06 14:40:00,21.72,21.74,21.7,21.7,10400.0,21.72,21.74,21.7,21.7,10400.0
2010-10-06 14:45:00,21.71,21.75,21.7,21.75,11400.0,21.71,21.75,21.7,21.75,11400.0
2010-10-06 14:50:00,21.74,21.75,21.72,21.74,11200.0,21.74,21.75,21.72,21.74,11200.0
2010-10-06 14:55:00,21.73,21.74,21.71,21.71,20200.0,21.73,21.74,21.71,21.71,20200.0
2010-10-06 15:00:00,21.71,21.83,21.71,21.76,41000.0,21.71,21.83,21.71,21.76,41000.0
2010-10-06 15:05:00,21.77,21.78,21.7,21.73,16200.0,21.77,21.78,21.7,21.73,16200.0
2010-10-06 15:10:00,21.72,21.72,21.65,21.68,10400.0,21.72,21.72,21.65,21.68,10400.0
2010-10-06 15:15:00,21.67,21.67,21.63,21.63,9800.0,21.67,21.67,21.63,21.63,9800.0
2010-10-06 15:20:00,21.64,21.66,21.61,21.64,16800.0,21.64,21.66,21.61,21.64,16800.0
2010-10-06 15:25:00,21.64,21.71,21.64,21.68,12600.0,21.64,21.71,21.64,21.68,12600.0
2010-10-06 15:30:00,21.68,21.68,21.64,21.67,23200.0,21.68,21.68,21.64,21.67,23200.0
2010-10-06 15:35:00,21.67,21.67,21.6,21.66,27400.0,21.67,21.67,21.6,21.66,27400.0
2010-10-06 15:40:00,21.67,22.5,21.67,21.72,15800.0,21.67,22.5,21.67,21.72,15800.0
2010-10-06 15:45:00,21.72,21.74,21.7,21.74,33000.0,21.72,21.74,21.7,21.74,33000.0
2010-10-06 15:50:00,21.74,21.78,21.73,21.74,20200.0,21.74,21.78,21.73,21.74,20200.0
2010-10-06 15:55:00,21.74,21.75,21.72,21.74,38800.0,21.74,21.75,21.72,21.74,38800.0
2010-10-07 09:30:00,22.24,22.25,22.0,22.09,96600.0,22.24,22.25,22.0,22.09,96600.0
2010-10-07 09:35:00,22.09,22.14,22.02,22.02,18600.0,22.09,22.14,22.02,22.02,18600.0
2010-10-07 09:40:00,22.02,22.05,21.86,22.04,21200.0,22.02,22.05,21.86,22.04,21200.0
2010-10-07 09:45:00,22.0,22.0,21.86,21.91,16200.0,22.0,22.0,21.86,21.91,16200.0
2010-10-07 09:50:00,21.88,22.03,21.84,21.97,9200.0,21.88,22.03,21.84,21.97,9200.0
2010-10-07 09:55:00,21.99,21.99,21.9,21.92,13200.0,21.99,21.99,21.9,21.92,13200.0
2010-10-07 10:00:00,21.92,22.0,21.89,21.95,16200.0,21.92,22.0,21.89,21.95,16200.0
2010-10-07 10:05:00,21.92,22.03,21.89,22.03,15800.0,21.92,22.03,21.89,22.03,15800.0
2010-10-07 10:10:00,22.03,22.16,22.03,22.16,41000.0,22.03,22.16,22.03,22.16,41000.0
2010-10-07 10:15:00,22.15,22.25,22.08,22.19,24400.0,22.15,22.25,22.08,22.19,24400.0
2010-10-07 10:20:00,22.2,22.43,22.2,22.38,106800.0,22.2,22.43,22.2,22.38,106800.0
2010-10-07 10:25:00,22.39,22.39,22.3,22.39,35200.0,22.39,22.39,22.3,22.39,35200.0
2010-10-07 10:30:00,22.39,22.43,22.39,22.41,20400.0,22.39,22.43,22.39,22.41,20400.0
2010-10-07 10:35:00,22.41,22.49,22.41,22.43,24600.0,22.41,22.49,22.41,22.43,24600.0
2010-10-07 10:40:00,22.43,22.46,22.31,22.31,32600.0,22.43,22.46,22.31,22.31,32600.0
2010-10-07 10:45:00,22.32,22.46,22.31,22.45,23600.0,22.32,22.46,22.31,22.45,23600.0
2010-10-07 10:50:00,22.45,22.5,22.45,22.48,46400.0,22.45,22.5,22.45,22.48,46400.0
2010-10-07 10:55:00,22.48,22.5,22.46,22.46,34600.0,22.48,22.5,22.46,22.46,34600.0
2010-10-07 11:00:00,22.49,22.49,22.28,22.35,19200.0,22.49,22.49,22.28,22.35,19200.0
2010-10-07 11:05:00,22.36,22.39,22.26,22.29,17800.0,22.36,22.39,22.26,22.29,17800.0
2010-10-07 11:10:00,22.32,22.43,22.27,22.41,21400.0,22.32,22.43,22.27,22.41,21400.0
2010-10-07 11:15:00,22.43,22.45,22.35,22.38,15600.0,22.43,22.45,22.35,22.38,15600.0
2010-10-07 11:20:00,22.4,22.42,22.37,22.42,6600.0,22.4,22.42,22.37,22.42,6600.0
2010-10-07 11:25:00,22.42,22.45,22.4,22.43,9600.0,22.42,22.45,22.4,22.43,9600.0
2010-10-07 11:30:00,22.42,22.48,22.42,22.45,15800.0,22.42,22.48,22.42,22.45,15800.0
2010-10-07 11:35:00,22.44,22.45,22.34,22.36,11400.0,22.44,22.45,22.34,22.36,11400.0
2010-10-07 11:40:00,22.35,22.41,22.35,22.37,7000.0,22.35,22.41,22.35,22.37,7000.0
2010-10-07 11:45:00,22.36,22.4,22.35,22.35,5600.0,22.36,22.4,22.35,22.35,5600.0
2010-10-07 11:50:00,22.33,22.33,22.22,22.24,18000.0,22.33,22.33,22.22,22.24,18000.0
2010-10-07 11:55:00,22.24,22.41,22.24,22.41,13800.0,22.24,22.41,22.24,22.41,13800.0
2010-10-07 12:00:00,22.39,22.41,22.34,22.36,6000.0,22.39,22.41,22.34,22.36,6000.0
2010-10-07 12:05:00,22.35,22.36,22.3,22.36,12600.0,22.35,22.36,22.3,22.36,12600.0
2010-10-07 12:10:00,22.36,22.4,22.35,22.4,4200.0,22.36,22.4,22.35,22.4,4200.0
2010-10-07 12:15:00,22.38,22.41,22.31,22.32,10800.0,22.38,22.41,22.31,22.32,10800.0
2010-10-07 12:20:00,22.31,22.32,22.26,22.26,12800.0,22.31,22.32,22.26,22.26,12800.0
2010-10-07 12:25:00,22.26,22.27,22.1,22.1,34000.0,22.26,22.27,22.1,22.1,34000.0
2010-10-07 12:30:00,22.1,22.14,22.05,22.1,23400.0,22.1,22.14,22.05,22.1,23400.0
2010-10-07 12:35:00,22.11,22.16,22.0,22.14,44600.0,22.11,22.16,22.0,22.14,44600.0
2010-10-07 12:40:00,22.16,22.18,22.09,22.15,10600.0,22.16,22.18,22.09,22.15,10600.0
2010-10-07 12:45:00,22.15,22.18,22.09,22.09,11800.0,22.15,22.18,22.09,22.09,11800.0
2010-10-07 12:50:00,22.09,22.13,22.06,22.13,11400.0,22.09,22.13,22.06,22.13,11400.0
2010-10-07 12:55:00,22.12,22.18,22.12,22.15,1800.0,22.12,22.18,22.12,22.15,1800.0
2010-10-07 13:00:00,22.18,22.18,22.1,22.18,16000.0,22.18,22.18,22.1,22.18,16000.0
2010-10-07 13:05:00,22.18,22.24,22.13,22.24,23000.0,22.18,22.24,22.13,22.24,23000.0
2010-10-07 13:10:00,22.24,22.33,22.23,22.25,23000.0,22.24,22.33,22.23,22.25,23000.0
2010-10-07 13:15:00,22.24,22.28,22.22,22.27,7200.0,22.24,22.28,22.22,22.27,7200.0
2010-10-07 13:20:00,22.29,22.34,22.29,22.33,11600.0,22.29,22.34,22.29,22.33,11600.0
2010-10-07 13:25:00,22.34,22.35,22.24,22.27,14200.0,22.34,22.35,22.24,22.27,14200.0
2010-10-07 13:30:00,22.25,22.3,22.25,22.29,7200.0,22.25,22.3,22.25,22.29,7200.0
2010-10-07 13:35:00,22.25,22.28,22.24,22.28,5800.0,22.25,22.28,22.24,22.28,5800.0
2010-10-07 13:40:00,22.28,22.31,22.27,22.31,17400.0,22.28,22.31,22.27,22.31,17400.0
2010-10-07 13:45:00,22.31,22.31,22.28,22.28,8400.0,22.31,22.31,22.28,22.28,8400.0
2010-10-07 13:50:00,22.28,22.31,22.27,22.31,12000.0,22.28,22.31,22.27,22.31,12000.0
2010-10-07 13:55:00,22.32,22.4,22.32,22.36,14400.0,22.32,22.4,22.32,22.36,14400.0
2010-10-07 14:00:00,22.36,22.4,22.31,22.38,29000.0,22.36,22.4,22.31,22.38,29000.0
2010-10-07 14:05:00,22.36,22.4,22.35,22.39,6200.0,22.36,22.4,22.35,22.39,6200.0
2010-10-07 14:10:00,22.38,22.45,22.38,22.45,9200.0,22.38,22.45,22.38,22.45,9200.0
2010-10-07 14:15:00,22.45,22.5,22.44,22.5,89800.0,22.45,22.5,22.44,22.5,89800.0
2010-10-07 14:20:00,22.49,22.67,22.49,22.61,158600.0,22.49,22.67,22.49,22.61,158600.0
2010-10-07 14:25:00,22.63,22.64,22.38,22.44,64200.0,22.63,22.64,22.38,22.44,64200.0
2010-10-07 14:30:00,22.47,22.54,22.44,22.52,15800.0,22.47,22.54,22.44,22.52,15800.0
2010-10-07 14:35:00,22.5,22.52,22.43,22.49,15200.0,22.5,22.52,22.43,22.49,15200.0
2010-10-07 14:40:00,22.49,22.49,22.35,22.42,21000.0,22.49,22.49,22.35,22.42,21000.0
2010-10-07 14:45:00,22.44,22.48,22.44,22.47,9600.0,22.44,22.48,22.44,22.47,9600.0
2010-10-07 14:50:00,22.49,22.55,22.48,22.54,9800.0,22.49,22.55,22.48,22.54,9800.0
2010-10-07 14:55:00,22.52,22.57,22.52,22.55,8400.0,22.52,22.57,22.52,22.55,8400.0
2010-10-07 15:00:00,22.55,22.58,22.53,22.54,24200.0,22.55,22.58,22.53,22.54,24200.0
2010-10-07 15:05:00,22.55,22.59,22.54,22.59,13800.0,22.55,22.59,22.54,22.59,13800.0
2010-10-07 15:10:00,22.6,22.6,22.55,22.58,13800.0,22.6,22.6,22.55,22.58,13800.0
2010-10-07 15:15:00,22.58,22.63,22.55,22.62,19400.0,22.58,22.63,22.55,22.62,19400.0
2010-10-07 15:20:00,22.62,22.65,22.6,22.63,27400.0,22.62,22.65,22.6,22.63,27400.0
2010-10-07 15:25:00,22.64,22.64,22.6,22.62,13400.0,22.64,22.64,22.6,22.62,13400.0
2010-10-07 15:30:00,22.61,22.62,22.59,22.59,27400.0,22.61,22.62,22.59,22.59,27400.0
2010-10-07 15:35:00,22.6,22.71,22.58,22.71,40800.0,22.6,22.71,22.58,22.71,40800.0
2010-10-07 15:40:00,22.67,22.69,22.61,22.64,40600.0,22.67,22.69,22.61,22.64,40600.0
2010-10-07 15:45:00,22.64,22.67,22.63,22.66,49600.0,22.64,22.67,22.63,22.66,49600.0
2010-10-07 15:50:00,22.65,22.66,22.64,22.65,57000.0,22.65,22.66,22.64,22.65,57000.0
2010-10-07 15:55:00,22.65,22.65,22.6,22.61,55400.0,22.65,22.65,22.6,22.61,55400.0
2010-10-08 09:30:00,22.68,22.93,22.54,22.9,59200.0,22.68,22.93,22.54,22.9,59200.0
2010-10-08 09:35:00,22.87,22.87,22.74,22.79,28200.0,22.87,22.87,22.74,22.79,28200.0
2010-10-08 09:40:00,22.75,22.86,22.73,22.86,16800.0,22.75,22.86,22.73,22.86,16800.0
2010-10-08 09:45:00,22.84,22.86,22.77,22.77,32600.0,22.84,22.86,22.77,22.77,32600.0
2010-10-08 09:50:00,22.81,23.61,22.81,23.39,325600.0,22.81,23.61,22.81,23.39,325600.0
2010-10-08 09:55:00,23.4,23.71,23.36,23.68,290000.0,23.4,23.71,23.36,23.68,290000.0
2010-10-08 10:00:00,23.68,23.74,23.48,23.5,160600.0,23.68,23.74,23.48,23.5,160600.0
2010-10-08 10:05:00,23.51,23.68,23.5,23.56,118800.0,23.51,23.68,23.5,23.56,118800.0
2010-10-08 10:10:00,23.52,23.57,23.5,23.52,58800.0,23.52,23.57,23.5,23.52,58800.0
2010-10-08 10:15:00,23.53,23.58,23.5,23.5,89000.0,23.53,23.58,23.5,23.5,89000.0
2010-10-08 10:20:00,23.51,23.53,23.47,23.49,81000.0,23.51,23.53,23.47,23.49,81000.0
2010-10-08 10:25:00,23.49,23.61,23.48,23.58,79200.0,23.49,23.61,23.48,23.58,79200.0
2010-10-08 10:30:00,23.58,23.59,23.5,23.5,34400.0,23.58,23.59,23.5,23.5,34400.0
2010-10-08 10:35:00,23.5,23.53,23.5,23.53,31400.0,23.5,23.53,23.5,23.53,31400.0
2010-10-08 10:40:00,23.53,23.57,23.5,23.56,34400.0,23.53,23.57,23.5,23.56,34400.0
2010-10-08 10:45:00,23.58,23.61,23.52,23.55,31600.0,23.58,23.61,23.52,23.55,31600.0
2010-10-08 10:50:00,23.55,23.68,23.53,23.68,43400.0,23.55,23.68,23.53,23.68,43400.0
2010-10-08 10:55:00,23.68,23.84,23.68,23.8,157400.0,23.68,23.84,23.68,23.8,157400.0
2010-10-08 11:00:00,23.8,23.8,23.59,23.74,165600.0,23.8,23.8,23.59,23.74,165600.0
2010-10-08 11:05:00,23.74,23.81,23.74,23.76,67000.0,23.74,23.81,23.74,23.76,67000.0
2010-10-08 11:10:00,23.75,23.77,23.67,23.77,81000.0,23.75,23.77,23.67,23.77,81000.0
2010-10-08 11:15:00,23.75,23.83,23.72,23.77,65000.0,23.75,23.83,23.72,23.77,65000.0
2010-10-08 11:20:00,23.77,23.82,23.75,23.78,58600.0,23.77,23.82,23.75,23.78,58600.0
2010-10-08 11:25:00,23.79,23.86,23.79,23.86,60400.0,23.79,23.86,23.79,23.86,60400.0
2010-10-08 11:30:00,23.86,23.88,23.69,23.74,107800.0,23.86,23.88,23.69,23.74,107800.0
2010-10-08 11:35:00,23.74,23.8,23.74,23.77,25800.0,23.74,23.8,23.74,23.77,25800.0
2010-10-08 11:40:00,23.75,23.82,23.75,23.78,23600.0,23.75,23.82,23.75,23.78,23600.0
2010-10-08 11:45:00,23.79,23.82,23.78,23.8,37600.0,23.79,23.82,23.78,23.8,37600.0
2010-10-08 11:50:00,23.79,23.85,23.78,23.85,35400.0,23.79,23.85,23.78,23.85,35400.0
2010-10-08 11:55:00,23.85,23.88,23.8,23.88,41000.0,23.85,23.88,23.8,23.88,41000.0
2010-10-08 12:00:00,23.88,23.92,23.83,23.85,48600.0,23.88,23.92,23.83,23.85,48600.0
2010-10-08 12:05:00,23.84,23.86,23.8,23.85,29800.0,23.84,23.86,23.8,23.85,29800.0
2010-10-08 12:10:00,23.86,23.93,23.86,23.91,33400.0,23.86,23.93,23.86,23.91,33400.0
2010-10-08 12:15:00,23.91,23.94,23.91,23.93,33400.0,23.91,23.94,23.91,23.93,33400.0
2010-10-08 12:20:00,23.92,23.97,23.86,23.86,39600.0,23.92,23.97,23.86,23.86,39600.0
2010-10-08 12:25:00,23.88,23.88,23.83,23.85,17800.0,23.88,23.88,23.83,23.85,17800.0
2010-10-08 12:30:00,23.86,23.86,23.8,23.86,18400.0,23.86,23.86,23.8,23.86,18400.0
2010-10-08 12:35:00,23.86,23.88,23.82,23.86,23200.0,23.86,23.88,23.82,23.86,23200.0
2010-10-08 12:40:00,23.86,23.93,23.86,23.93,17600.0,23.86,23.93,23.86,23.93,17600.0
2010-10-08 12:45:00,23.93,23.97,23.93,23.94,21000.0,23.93,23.97,23.93,23.94,21000.0
2010-10-08 12:50:00,23.94,23.94,23.86,23.92,29400.0,23.94,23.94,23.86,23.92,29400.0
2010-10-08 12:55:00,23.93,23.98,23.93,23.96,21200.0,23.93,23.98,23.93,23.96,21200.0
2010-10-08 13:00:00,23.97,23.97,23.88,23.88,23000.0,23.97,23.97,23.88,23.88,23000.0
2010-10-08 13:05:00,23.9,23.95,23.88,23.95,25000.0,23.9,23.95,23.88,23.95,25000.0
2010-10-08 13:10:00,23.93,23.98,23.93,23.96,22400.0,23.93,23.98,23.93,23.96,22400.0
2010-10-08 13:15:00,23.96,23.98,23.96,23.97,19400.0,23.96,23.98,23.96,23.97,19400.0
2010-10-08 13:20:00,23.97,23.98,23.93,23.96,30600.0,23.97,23.98,23.93,23.96,30600.0
2010-10-08 13:25:00,23.96,24.0,23.92,23.93,42200.0,23.96,24.0,23.92,23.93,42200.0
2010-10-08 13:30:00,23.93,23.95,23.85,23.89,80400.0,23.93,23.95,23.85,23.89,80400.0
2010-10-08 13:35:00,23.89,23.95,23.88,23.93,24800.0,23.89,23.95,23.88,23.93,24800.0
2010-10-08 13:40:00,23.93,23.94,23.88,23.93,31200.0,23.93,23.94,23.88,23.93,31200.0
2010-10-08 13:45:00,23.93,23.95,23.93,23.94,23600.0,23.93,23.95,23.93,23.94,23600.0
2010-10-08 13:50:00,23.95,23.98,23.95,23.97,27600.0,23.95,23.98,23.95,23.97,27600.0
2010-10-08 13:55:00,23.97,23.98,23.94,23.95,25400.0,23.97,23.98,23.94,23.95,25400.0
2010-10-08 14:00:00,23.95,23.96,23.87,23.89,42400.0,23.95,23.96,23.87,23.89,42400.0
2010-10-08 14:05:00,23.89,23.93,23.89,23.91,18600.0,23.89,23.93,23.89,23.91,18600.0
2010-10-08 14:10:00,23.92,23.96,23.91,23.94,34000.0,23.92,23.96,23.91,23.94,34000.0
2010-10-08 14:15:00,23.94,23.96,23.94,23.96,14600.0,23.94,23.96,23.94,23.96,14600.0
2010-10-08 14:20:00,23.96,23.96,23.94,23.95,46000.0,23.96,23.96,23.94,23.95,46000.0
2010-10-08 14:25:00,23.96,23.99,23.96,23.99,33400.0,23.96,23.99,23.96,23.99,33400.0
2010-10-08 14:30:00,23.99,23.99,23.91,23.92,23200.0,23.99,23.99,23.91,23.92,23200.0
2010-10-08 14:35:00,23.92,23.95,23.92,23.94,11400.0,23.92,23.95,23.92,23.94,11400.0
2010-10-08 14:40:00,23.94,23.95,23.93,23.93,49400.0,23.94,23.95,23.93,23.93,49400.0
2010-10-08 14:45:00,23.93,23.97,23.93,23.96,23400.0,23.93,23.97,23.93,23.96,23400.0
2010-10-08 14:50:00,23.95,24.0,23.95,23.98,25000.0,23.95,24.0,23.95,23.98,25000.0
2010-10-08 14:55:00,23.97,24.0,23.97,23.97,22800.0,23.97,24.0,23.97,23.97,22800.0
2010-10-08 15:00:00,23.97,23.98,23.9,23.92,62000.0,23.97,23.98,23.9,23.92,62000.0
2010-10-08 15:05:00,23.93,23.93,23.88,23.9,55600.0,23.93,23.93,23.88,23.9,55600.0
2010-10-08 15:10:00,23.9,23.94,23.87,23.89,32600.0,23.9,23.94,23.87,23.89,32600.0
2010-10-08 15:15:00,23.89,23.93,23.88,23.93,20600.0,23.89,23.93,23.88,23.93,20600.0
2010-10-08 15:20:00,23.93,23.93,23.84,23.89,50800.0,23.93,23.93,23.84,23.89,50800.0
2010-10-08 15:25:00,23.91,23.91,23.85,23.85,52800.0,23.91,23.91,23.85,23.85,52800.0
2010-10-08 15:30:00,23.86,23.88,23.85,23.88,33600.0,23.86,23.88,23.85,23.88,33600.0
2010-10-08 15:35:00,23.88,23.94,23.87,23.92,61400.0,23.88,23.94,23.87,23.92,61400.0
2010-10-08 15:40:00,23.91,23.93,23.89,23.89,48200.0,23.91,23.93,23.89,23.89,48200.0
2010-10-08 15:45:00,23.9,23.9,23.8,23.83,91800.0,23.9,23.9,23.8,23.83,91800.0
2010-10-08 15:50:00,23.83,23.85,23.8,23.83,78000.0,23.83,23.85,23.8,23.83,78000.0
2010-10-08 15:55:00,23.83,23.83,23.68,23.71,256000.0,23.83,23.83,23.68,23.71,256000.0
2010-10-11 09:30:00,24.16,24.23,24.02,24.02,123800.0,24.16,24.23,24.02,24.02,123800.0
2010-10-11 09:35:00,24.03,24.09,23.83,23.86,29400.0,24.03,24.09,23.83,23.86,29400.0
2010-10-11 09:40:00,23.84,23.84,23.63,23.71,38800.0,23.84,23.84,23.63,23.71,38800.0
2010-10-11 09:45:00,23.68,23.68,23.5,23.53,47000.0,23.68,23.68,23.5,23.53,47000.0
2010-10-11 09:50:00,23.53,23.61,23.48,23.61,42600.0,23.53,23.61,23.48,23.61,42600.0
2010-10-11 09:55:00,23.63,23.72,23.58,23.65,19800.0,23.63,23.72,23.58,23.65,19800.0
2010-10-11 10:00:00,23.63,23.89,23.63,23.88,44600.0,23.63,23.89,23.63,23.88,44600.0
2010-10-11 10:05:00,23.88,23.95,23.75,23.76,50600.0,23.88,23.95,23.75,23.76,50600.0
2010-10-11 10:10:00,23.75,23.76,23.61,23.66,35000.0,23.75,23.76,23.61,23.66,35000.0
2010-10-11 10:15:00,23.67,23.72,23.65,23.68,12400.0,23.67,23.72,23.65,23.68,12400.0
2010-10-11 10:20:00,23.67,23.75,23.67,23.73,15000.0,23.67,23.75,23.67,23.73,15000.0
2010-10-11 10:25:00,23.73,23.75,23.7,23.72,10400.0,23.73,23.75,23.7,23.72,10400.0
2010-10-11 10:30:00,23.7,23.72,23.61,23.63,20000.0,23.7,23.72,23.61,23.63,20000.0
2010-10-11 10:35:00,23.62,23.64,23.58,23.58,17600.0,23.62,23.64,23.58,23.58,17600.0
2010-10-11 10:40:00,23.58,23.58,23.52,23.53,37000.0,23.58,23.58,23.52,23.53,37000.0
2010-10-11 10:45:00,23.5,23.59,23.49,23.59,27800.0,23.5,23.59,23.49,23.59,27800.0
2010-10-11 10:50:00,23.59,23.59,23.5,23.55,10600.0,23.59,23.59,23.5,23.55,10600.0
2010-10-11 10:55:00,23.57,23.65,23.56,23.63,9800.0,23.57,23.65,23.56,23.63,9800.0
2010-10-11 11:00:00,23.62,23.64,23.5,23.5,13800.0,23.62,23.64,23.5,23.5,13800.0
2010-10-11 11:05:00,23.51,23.51,23.36,23.4,53200.0,23.51,23.51,23.36,23.4,53200.0
2010-10-11 11:10:00,23.4,23.48,23.36,23.38,23400.0,23.4,23.48,23.36,23.38,23400.0
2010-10-11 11:15:00,23.38,23.39,23.3,23.33,41600.0,23.38,23.39,23.3,23.33,41600.0
2010-10-11 11:20:00,23.31,23.36,23.3,23.3,27200.0,23.31,23.36,23.3,23.3,27200.0
2010-10-11 11:25:00,23.29,23.36,23.27,23.35,24000.0,23.29,23.36,23.27,23.35,24000.0
2010-10-11 11:30:00,23.35,23.47,23.33,23.46,24200.0,23.35,23.47,23.33,23.46,24200.0
2010-10-11 11:35:00,23.44,23.49,23.39,23.39,12000.0,23.44,23.49,23.39,23.39,12000.0
2010-10-11 11:40:00,23.41,23.43,23.38,23.41,15400.0,23.41,23.43,23.38,23.41,15400.0
2010-10-11 11:45:00,23.4,23.46,23.39,23.44,17200.0,23.4,23.46,23.39,23.44,17200.0
2010-10-11 11:50:00,23.44,23.46,23.43,23.43,5800.0,23.44,23.46,23.43,23.43,5800.0
2010-10-11 11:55:00,23.43,23.55,23.41,23.49,52400.0,23.43,23.55,23.41,23.49,52400.0
2010-10-11 12:00:00,23.53,23.57,23.49,23.56,14600.0,23.53,23.57,23.49,23.56,14600.0
2010-10-11 12:05:00,23.57,23.61,23.57,23.57,23000.0,23.57,23.61,23.57,23.57,23000.0
2010-10-11 12:10:00,23.56,23.92,23.55,23.87,60000.0,23.56,23.92,23.55,23.87,60000.0
2010-10-11 12:15:00,23.89,23.95,23.75,23.8,53000.0,23.89,23.95,23.75,23.8,53000.0
2010-10-11 12:20:00,23.8,23.9,23.75,23.89,27000.0,23.8,23.9,23.75,23.89,27000.0
2010-10-11 12:25:00,23.9,23.91,23.89,23.91,17000.0,23.9,23.91,23.89,23.91,17000.0
2010-10-11 12:30:00,23.91,23.91,23.73,23.75,27000.0,23.91,23.91,23.73,23.75,27000.0
2010-10-11 12:35:00,23.73,23.82,23.72,23.73,38400.0,23.73,23.82,23.72,23.73,38400.0
2010-10-11 12:40:00,23.75,23.77,23.71,23.72,12000.0,23.75,23.77,23.71,23.72,12000.0
2010-10-11 12:45:00,23.73,23.73,23.71,23.73,8200.0,23.73,23.73,23.71,23.73,8200.0
2010-10-11 12:50:00,23.73,23.74,23.73,23.74,4000.0,23.73,23.74,23.73,23.74,4000.0
2010-10-11 12:55:00,23.74,23.74,23.68,23.68,6400.0,23.74,23.74,23.68,23.68,6400.0
2010-10-11 13:00:00,23.68,23.73,23.61,23.68,18600.0,23.68,23.73,23.61,23.68,18600.0
2010-10-11 13:05:00,23.65,23.65,23.61,23.61,6000.0,23.65,23.65,23.61,23.61,6000.0
2010-10-11 13:10:00,23.61,23.74,23.61,23.7,21000.0,23.61,23.74,23.61,23.7,21000.0
2010-10-11 13:15:00,23.69,23.77,23.68,23.76,12000.0,23.69,23.77,23.68,23.76,12000.0
2010-10-11 13:20:00,23.72,23.72,23.69,23.7,7400.0,23.72,23.72,23.69,23.7,7400.0
2010-10-11 13:25:00,23.73,23.73,23.66,23.66,8400.0,23.73,23.73,23.66,23.66,8400.0
2010-10-11 13:30:00,23.66,23.66,23.65,23.66,5000.0,23.66,23.66,23.65,23.66,5000.0
2010-10-11 13:35:00,23.66,23.66,23.64,23.66,8200.0,23.66,23.66,23.64,23.66,8200.0
2010-10-11 13:40:00,23.67,23.67,23.6,23.61,19800.0,23.67,23.67,23.6,23.61,19800.0
2010-10-11 13:45:00,23.62,23.62,23.49,23.5,52800.0,23.62,23.62,23.49,23.5,52800.0
2010-10-11 13:50:00,23.49,23.53,23.48,23.5,19800.0,23.49,23.53,23.48,23.5,19800.0
2010-10-11 13:55:00,23.49,23.53,23.49,23.5,121600.0,23.49,23.53,23.49,23.5,121600.0
2010-10-11 14:00:00,23.5,23.53,23.49,23.5,13800.0,23.5,23.53,23.49,23.5,13800.0
2010-10-11 14:05:00,23.51,23.51,23.48,23.5,5800.0,23.51,23.51,23.48,23.5,5800.0
2010-10-11 14:10:00,23.5,23.5,23.42,23.43,14800.0,23.5,23.5,23.42,23.43,14800.0
2010-10-11 14:15:00,23.43,23.49,23.4,23.43,18400.0,23.43,23.49,23.4,23.43,18400.0
2010-10-11 14:20:00,23.41,23.46,23.41,23.43,14400.0,23.41,23.46,23.41,23.43,14400.0
2010-10-11 14:25:00,23.44,23.49,23.43,23.49,11200.0,23.44,23.49,23.43,23.49,11200.0
2010-10-11 14:30:00,23.48,23.48,23.45,23.48,16200.0,23.48,23.48,23.45,23.48,16200.0
2010-10-11 14:35:00,23.49,23.54,23.49,23.52,45800.0,23.49,23.54,23.49,23.52,45800.0
2010-10-11 14:40:00,23.52,23.55,23.51,23.53,38200.0,23.52,23.55,23.51,23.53,38200.0
2010-10-11 14:45:00,23.53,23.53,23.5,23.5,22000.0,23.53,23.53,23.5,23.5,22000.0
2010-10-11 14:50:00,23.5,23.5,23.43,23.44,7200.0,23.5,23.5,23.43,23.44,7200.0
2010-10-11 14:55:00,23.43,23.44,23.41,23.41,12400.0,23.43,23.44,23.41,23.41,12400.0
2010-10-11 15:00:00,23.41,23.46,23.39,23.43,21800.0,23.41,23.46,23.39,23.43,21800.0
2010-10-11 15:05:00,23.42,23.45,23.42,23.43,10200.0,23.42,23.45,23.42,23.43,10200.0
2010-10-11 15:10:00,23.43,23.43,23.38,23.39,13800.0,23.43,23.43,23.38,23.39,13800.0
2010-10-11 15:15:00,23.38,23.42,23.38,23.4,9200.0,23.38,23.42,23.38,23.4,9200.0
2010-10-11 15:20:00,23.39,23.39,23.35,23.36,27000.0,23.39,23.39,23.35,23.36,27000.0
2010-10-11 15:25:00,23.36,23.36,23.3,23.31,17800.0,23.36,23.36,23.3,23.31,17800.0
2010-10-11 15:30:00,23.3,23.32,23.25,23.28,41600.0,23.3,23.32,23.25,23.28,41600.0
2010-10-11 15:35:00,23.27,23.29,23.14,23.15,141000.0,23.27,23.29,23.14,23.15,141000.0
2010-10-11 15:40:00,23.15,23.16,23.04,23.11,77400.0,23.15,23.16,23.04,23.11,77400.0
2010-10-11 15:45:00,23.11,23.15,23.07,23.14,28200.0,23.11,23.15,23.07,23.14,28200.0
2010-10-11 15:50:00,23.13,23.22,23.12,23.17,54400.0,23.13,23.22,23.12,23.17,54400.0
2010-10-11 15:55:00,23.17,23.17,23.09,23.16,92200.0,23.17,23.17,23.09,23.16,92200.0
2010-10-12 09:30:00,23.0,23.2,23.0,23.01,108400.0,23.0,23.2,23.0,23.01,108400.0
2010-10-12 09:35:00,23.01,23.14,23.0,23.02,26200.0,23.01,23.14,23.0,23.02,26200.0
2010-10-12 09:40:00,23.0,23.26,23.0,23.02,78800.0,23.0,23.26,23.0,23.02,78800.0
2010-10-12 09:45:00,23.08,23.08,22.84,22.85,103200.0,23.08,23.08,22.84,22.85,103200.0
2010-10-12 09:50:00,22.89,22.89,22.75,22.76,87200.0,22.89,22.89,22.75,22.76,87200.0
2010-10-12 09:55:00,22.76,23.0,22.76,22.98,42200.0,22.76,23.0,22.76,22.98,42200.0
2010-10-12 10:00:00,22.98,23.01,22.91,22.98,43000.0,22.98,23.01,22.91,22.98,43000.0
2010-10-12 10:05:00,23.0,23.03,22.99,23.0,25000.0,23.0,23.03,22.99,23.0,25000.0
2010-10-12 10:10:00,22.98,23.06,22.97,23.06,42000.0,22.98,23.06,22.97,23.06,42000.0
2010-10-12 10:15:00,23.09,23.35,23.09,23.34,60600.0,23.09,23.35,23.09,23.34,60600.0
2010-10-12 10:20:00,23.31,23.35,23.22,23.28,52000.0,23.31,23.35,23.22,23.28,52000.0
2010-10-12 10:25:00,23.3,23.32,23.25,23.28,16600.0,23.3,23.32,23.25,23.28,16600.0
2010-10-12 10:30:00,23.28,23.29,23.13,23.14,16200.0,23.28,23.29,23.13,23.14,16200.0
2010-10-12 10:35:00,23.13,23.13,23.0,23.12,66600.0,23.13,23.13,23.0,23.12,66600.0
2010-10-12 10:40:00,23.13,23.25,23.13,23.2,38400.0,23.13,23.25,23.13,23.2,38400.0
2010-10-12 10:45:00,23.18,23.3,23.17,23.2,34000.0,23.18,23.3,23.17,23.2,34000.0
2010-10-12 10:50:00,23.19,23.19,23.04,23.07,41600.0,23.19,23.19,23.04,23.07,41600.0
2010-10-12 10:55:00,23.04,23.08,23.0,23.03,33200.0,23.04,23.08,23.0,23.03,33200.0
2010-10-12 11:00:00,23.02,23.16,23.02,23.16,44000.0,23.02,23.16,23.02,23.16,44000.0
2010-10-12 11:05:00,23.14,23.22,23.11,23.11,55800.0,23.14,23.22,23.11,23.11,55800.0
2010-10-12 11:10:00,23.11,23.14,23.02,23.07,19800.0,23.11,23.14,23.02,23.07,19800.0
2010-10-12 11:15:00,23.07,23.16,23.03,23.03,23600.0,23.07,23.16,23.03,23.03,23600.0
2010-10-12 11:20:00,23.03,23.08,23.03,23.05,14800.0,23.03,23.08,23.03,23.05,14800.0
2010-10-12 11:25:00,23.06,23.08,23.0,23.0,29600.0,23.06,23.08,23.0,23.0,29600.0
2010-10-12 11:30:00,23.03,23.06,23.02,23.03,7000.0,23.03,23.06,23.02,23.03,7000.0
2010-10-12 11:35:00,23.03,23.07,23.02,23.04,12000.0,23.03,23.07,23.02,23.04,12000.0
2010-10-12 11:40:00,23.04,23.04,23.0,23.01,22200.0,23.04,23.04,23.0,23.01,22200.0
2010-10-12 11:45:00,23.0,23.01,22.89,22.89,38000.0,23.0,23.01,22.89,22.89,38000.0
2010-10-12 11:50:00,22.88,22.93,22.88,22.91,13800.0,22.88,22.93,22.88,22.91,13800.0
2010-10-12 11:55:00,22.91,22.97,22.91,22.96,13200.0,22.91,22.97,22.91,22.96,13200.0
2010-10-12 12:00:00,22.96,22.99,22.9,22.95,16800.0,22.96,22.99,22.9,22.95,16800.0
2010-10-12 12:05:00,22.94,22.99,22.91,22.92,14200.0,22.94,22.99,22.91,22.92,14200.0
2010-10-12 12:10:00,22.92,22.92,22.89,22.91,10000.0,22.92,22.92,22.89,22.91,10000.0
2010-10-12 12:15:00,22.92,23.04,22.92,23.02,14600.0,22.92,23.04,22.92,23.02,14600.0
2010-10-12 12:20:00,23.0,23.03,22.98,23.0,11800.0,23.0,23.03,22.98,23.0,11800.0
2010-10-12 12:25:00,23.0,23.03,22.98,22.99,25600.0,23.0,23.03,22.98,22.99,25600.0
2010-10-12 12:30:00,22.98,22.99,22.96,22.96,5200.0,22.98,22.99,22.96,22.96,5200.0
2010-10-12 12:35:00,22.97,22.98,22.95,22.98,9600.0,22.97,22.98,22.95,22.98,9600.0
2010-10-12 12:40:00,22.98,23.04,22.95,22.98,31000.0,22.98,23.04,22.95,22.98,31000.0
2010-10-12 12:45:00,22.98,22.98,22.89,22.91,80600.0,22.98,22.98,22.89,22.91,80600.0
2010-10-12 12:50:00,22.91,22.95,22.9,22.92,28000.0,22.91,22.95,22.9,22.92,28000.0
2010-10-12 12:55:00,22.92,22.93,22.91,22.92,8800.0,22.92,22.93,22.91,22.92,8800.0
2010-10-12 13:00:00,22.92,22.93,22.89,22.93,6800.0,22.92,22.93,22.89,22.93,6800.0
2010-10-12 13:05:00,22.93,22.93,22.89,22.91,13600.0,22.93,22.93,22.89,22.91,13600.0
2010-10-12 13:10:00,22.91,22.91,22.88,22.89,9400.0,22.91,22.91,22.88,22.89,9400.0
2010-10-12 13:15:00,22.9,22.91,22.89,22.9,4800.0,22.9,22.91,22.89,22.9,4800.0
2010-10-12 13:20:00,22.9,22.9,22.88,22.89,17600.0,22.9,22.9,22.88,22.89,17600.0
2010-10-12 13:25:00,22.89,22.96,22.89,22.96,51600.0,22.89,22.96,22.89,22.96,51600.0
2010-10-12 13:30:00,22.96,22.98,22.92,22.92,24200.0,22.96,22.98,22.92,22.92,24200.0
2010-10-12 13:35:00,22.93,22.96,22.93,22.96,9600.0,22.93,22.96,22.93,22.96,9600.0
2010-10-12 13:40:00,22.95,22.96,22.95,22.96,5000.0,22.95,22.96,22.95,22.96,5000.0
2010-10-12 13:45:00,22.97,22.97,22.94,22.94,12800.0,22.97,22.97,22.94,22.94,12800.0
2010-10-12 13:50:00,22.94,22.95,22.93,22.94,6800.0,22.94,22.95,22.93,22.94,6800.0
2010-10-12 13:55:00,22.94,22.98,22.93,22.97,16600.0,22.94,22.98,22.93,22.97,16600.0
2010-10-12 14:00:00,22.96,23.03,22.93,22.99,80600.0,22.96,23.03,22.93,22.99,80600.0
2010-10-12 14:05:00,22.99,22.99,22.93,22.98,16800.0,22.99,22.99,22.93,22.98,16800.0
2010-10-12 14:10:00,22.98,23.04,22.95,22.97,36000.0,22.98,23.04,22.95,22.97,36000.0
2010-10-12 14:15:00,22.98,23.08,22.98,23.0,30400.0,22.98,23.08,22.98,23.0,30400.0
2010-10-12 14:20:00,22.99,23.03,22.97,23.02,28200.0,22.99,23.03,22.97,23.02,28200.0
2010-10-12 14:25:00,23.03,23.05,23.02,23.02,9800.0,23.03,23.05,23.02,23.02,9800.0
2010-10-12 14:30:00,23.02,23.03,22.91,22.93,72000.0,23.02,23.03,22.91,22.93,72000.0
2010-10-12 14:35:00,22.93,22.98,22.92,22.96,15400.0,22.93,22.98,22.92,22.96,15400.0
2010-10-12 14:40:00,22.97,23.05,22.97,23.02,45800.0,22.97,23.05,22.97,23.02,45800.0
2010-10-12 14:45:00,23.02,23.04,22.98,22.98,29800.0,23.02,23.04,22.98,22.98,29800.0
2010-10-12 14:50:00,22.98,23.02,22.98,23.02,19600.0,22.98,23.02,22.98,23.02,19600.0
2010-10-12 14:55:00,23.01,23.02,22.96,23.01,18400.0,23.01,23.02,22.96,23.01,18400.0
2010-10-12 15:00:00,23.02,23.02,22.96,22.98,41800.0,23.02,23.02,22.96,22.98,41800.0
2010-10-12 15:05:00,22.99,23.02,22.97,23.02,20800.0,22.99,23.02,22.97,23.02,20800.0
2010-10-12 15:10:00,23.03,23.03,22.97,23.0,27800.0,23.03,23.03,22.97,23.0,27800.0
2010-10-12 15:15:00,23.01,23.02,22.98,23.0,27000.0,23.01,23.02,22.98,23.0,27000.0
2010-10-12 15:20:00,23.0,23.04,22.99,23.02,25200.0,23.0,23.04,22.99,23.02,25200.0
2010-10-12 15:25:00,23.02,23.02,22.99,23.01,32000.0,23.02,23.02,22.99,23.01,32000.0
2010-10-12 15:30:00,23.01,23.01,22.99,23.0,49400.0,23.01,23.01,22.99,23.0,49400.0
2010-10-12 15:35:00,23.0,23.0,22.93,22.96,37000.0,23.0,23.0,22.93,22.96,37000.0
2010-10-12 15:40:00,22.97,22.99,22.97,22.98,51800.0,22.97,22.99,22.97,22.98,51800.0
2010-10-12 15:45:00,22.97,23.0,22.95,23.0,40000.0,22.97,23.0,22.95,23.0,40000.0
2010-10-12 15:50:00,23.0,23.06,23.0,23.0,89400.0,23.0,23.06,23.0,23.0,89400.0
2010-10-12 15:55:00,23.01,23.02,22.92,22.94,113600.0,23.01,23.02,22.92,22.94,113600.0
2010-10-13 09:30:00,23.5,23.5,23.26,23.3,50000.0,23.5,23.5,23.26,23.3,50000.0
2010-10-13 09:35:00,23.3,23.31,23.08,23.09,70800.0,23.3,23.31,23.08,23.09,70800.0
2010-10-13 09:40:00,23.08,23.08,22.9,23.07,106800.0,23.08,23.08,22.9,23.07,106800.0
2010-10-13 09:45:00,23.07,23.2,23.06,23.2,67200.0,23.07,23.2,23.06,23.2,67200.0
2010-10-13 09:50:00,23.2,23.24,23.04,23.05,51000.0,23.2,23.24,23.04,23.05,51000.0
2010-10-13 09:55:00,23.05,23.15,22.93,23.0,78000.0,23.05,23.15,22.93,23.0,78000.0
2010-10-13 10:00:00,23.0,23.09,22.98,23.05,73000.0,23.0,23.09,22.98,23.05,73000.0
2010-10-13 10:05:00,23.02,23.05,22.98,22.99,47400.0,23.02,23.05,22.98,22.99,47400.0
2010-10-13 10:10:00,23.0,23.02,22.98,22.99,26600.0,23.0,23.02,22.98,22.99,26600.0
2010-10-13 10:15:00,23.0,23.01,22.97,23.01,47800.0,23.0,23.01,22.97,23.01,47800.0
2010-10-13 10:20:00,23.01,23.01,22.93,22.94,28400.0,23.01,23.01,22.93,22.94,28400.0
2010-10-13 10:25:00,22.94,23.01,22.93,23.0,21600.0,22.94,23.01,22.93,23.0,21600.0
2010-10-13 10:30:00,23.0,23.0,22.92,22.98,13400.0,23.0,23.0,22.92,22.98,13400.0
2010-10-13 10:35:00,22.98,22.98,22.94,22.95,18600.0,22.98,22.98,22.94,22.95,18600.0
2010-10-13 10:40:00,22.96,23.02,22.96,23.0,34000.0,22.96,23.02,22.96,23.0,34000.0
2010-10-13 10:45:00,23.0,23.01,22.98,22.99,14600.0,23.0,23.01,22.98,22.99,14600.0
2010-10-13 10:50:00,23.0,23.05,22.99,23.05,18600.0,23.0,23.05,22.99,23.05,18600.0
2010-10-13 10:55:00,23.06,23.13,23.01,23.06,31800.0,23.06,23.13,23.01,23.06,31800.0
2010-10-13 11:00:00,23.04,23.04,22.97,22.99,11200.0,23.04,23.04,22.97,22.99,11200.0
2010-10-13 11:05:00,22.99,23.03,22.99,23.0,16200.0,22.99,23.03,22.99,23.0,16200.0
2010-10-13 11:10:00,22.99,23.05,22.99,23.03,12400.0,22.99,23.05,22.99,23.03,12400.0
2010-10-13 11:15:00,23.0,23.02,23.0,23.02,7200.0,23.0,23.02,23.0,23.02,7200.0
2010-10-13 11:20:00,23.03,23.05,23.02,23.03,24600.0,23.03,23.05,23.02,23.03,24600.0
2010-10-13 11:25:00,23.03,23.05,23.02,23.02,15000.0,23.03,23.05,23.02,23.02,15000.0
2010-10-13 11:30:00,23.02,23.05,23.01,23.03,23000.0,23.02,23.05,23.01,23.03,23000.0
2010-10-13 11:35:00,23.03,23.12,23.02,23.11,27400.0,23.03,23.12,23.02,23.11,27400.0
2010-10-13 11:40:00,23.1,23.2,23.08,23.19,49800.0,23.1,23.2,23.08,23.19,49800.0
2010-10-13 11:45:00,23.18,23.22,23.17,23.21,16800.0,23.18,23.22,23.17,23.21,16800.0
2010-10-13 11:50:00,23.21,23.21,23.18,23.18,7000.0,23.21,23.21,23.18,23.18,7000.0
2010-10-13 11:55:00,23.18,23.2,23.18,23.2,15600.0,23.18,23.2,23.18,23.2,15600.0
2010-10-13 12:00:00,23.2,23.2,23.18,23.18,7800.0,23.2,23.2,23.18,23.18,7800.0
2010-10-13 12:05:00,23.2,23.2,23.18,23.2,12800.0,23.2,23.2,23.18,23.2,12800.0
2010-10-13 12:10:00,23.2,23.21,23.19,23.21,14000.0,23.2,23.21,23.19,23.21,14000.0
2010-10-13 12:15:00,23.22,23.24,23.21,23.24,14200.0,23.22,23.24,23.21,23.24,14200.0
2010-10-13 12:20:00,23.24,23.28,23.24,23.25,9800.0,23.24,23.28,23.24,23.25,9800.0
2010-10-13 12:25:00,23.24,23.31,23.23,23.3,10400.0,23.24,23.31,23.23,23.3,10400.0
2010-10-13 12:30:00,23.31,23.32,23.3,23.3,21800.0,23.31,23.32,23.3,23.3,21800.0
2010-10-13 12:35:00,23.3,23.35,23.28,23.33,16600.0,23.3,23.35,23.28,23.33,16600.0
2010-10-13 12:40:00,23.35,23.35,23.31,23.35,12000.0,23.35,23.35,23.31,23.35,12000.0
2010-10-13 12:45:00,23.35,23.38,23.31,23.36,15800.0,23.35,23.38,23.31,23.36,15800.0
2010-10-13 12:50:00,23.36,23.38,23.35,23.36,15200.0,23.36,23.38,23.35,23.36,15200.0
2010-10-13 12:55:00,23.36,23.36,23.33,23.33,8000.0,23.36,23.36,23.33,23.33,8000.0
2010-10-13 13:00:00,23.33,23.35,23.33,23.35,11400.0,23.33,23.35,23.33,23.35,11400.0
2010-10-13 13:05:00,23.34,23.35,23.28,23.28,10000.0,23.34,23.35,23.28,23.28,10000.0
2010-10-13 13:10:00,23.3,23.33,23.28,23.32,10000.0,23.3,23.33,23.28,23.32,10000.0
2010-10-13 13:15:00,23.32,23.38,23.31,23.38,10200.0,23.32,23.38,23.31,23.38,10200.0
2010-10-13 13:20:00,23.38,23.4,23.35,23.39,11000.0,23.38,23.4,23.35,23.39,11000.0
2010-10-13 13:25:00,23.39,23.4,23.34,23.35,6600.0,23.39,23.4,23.34,23.35,6600.0
2010-10-13 13:30:00,23.36,23.45,23.35,23.43,55400.0,23.36,23.45,23.35,23.43,55400.0
2010-10-13 13:35:00,23.43,23.48,23.43,23.47,11600.0,23.43,23.48,23.43,23.47,11600.0
2010-10-13 13:40:00,23.47,23.48,23.46,23.46,11000.0,23.47,23.48,23.46,23.46,11000.0
2010-10-13 13:45:00,23.46,23.46,23.41,23.43,13800.0,23.46,23.46,23.41,23.43,13800.0
2010-10-13 13:50:00,23.44,23.44,23.41,23.43,5800.0,23.44,23.44,23.41,23.43,5800.0
2010-10-13 13:55:00,23.42,23.45,23.42,23.43,10800.0,23.42,23.45,23.42,23.43,10800.0
2010-10-13 14:00:00,23.43,23.44,23.42,23.42,7000.0,23.43,23.44,23.42,23.42,7000.0
2010-10-13 14:05:00,23.42,23.43,23.39,23.41,4000.0,23.42,23.43,23.39,23.41,4000.0
2010-10-13 14:10:00,23.4,23.45,23.39,23.42,22800.0,23.4,23.45,23.39,23.42,22800.0
2010-10-13 14:15:00,23.41,23.44,23.41,23.41,5000.0,23.41,23.44,23.41,23.41,5000.0
2010-10-13 14:20:00,23.43,23.51,23.42,23.49,54400.0,23.43,23.51,23.42,23.49,54400.0
2010-10-13 14:25:00,23.48,23.48,23.43,23.43,6000.0,23.48,23.48,23.43,23.43,6000.0
2010-10-13 14:30:00,23.45,23.45,23.37,23.37,21800.0,23.45,23.45,23.37,23.37,21800.0
2010-10-13 14:35:00,23.38,23.38,23.23,23.24,32400.0,23.38,23.38,23.23,23.24,32400.0
2010-10-13 14:40:00,23.25,23.28,23.21,23.21,19600.0,23.25,23.28,23.21,23.21,19600.0
2010-10-13 14:45:00,23.22,23.24,23.16,23.17,27200.0,23.22,23.24,23.16,23.17,27200.0
2010-10-13 14:50:00,23.17,23.22,23.06,23.08,73000.0,23.17,23.22,23.06,23.08,73000.0
2010-10-13 14:55:00,23.08,23.11,22.99,23.0,74600.0,23.08,23.11,22.99,23.0,74600.0
2010-10-13 15:00:00,23.0,23.06,22.97,23.06,80200.0,23.0,23.06,22.97,23.06,80200.0
2010-10-13 15:05:00,23.04,23.06,23.0,23.06,30800.0,23.04,23.06,23.0,23.06,30800.0
2010-10-13 15:10:00,23.06,23.09,22.99,23.0,21600.0,23.06,23.09,22.99,23.0,21600.0
2010-10-13 15:15:00,23.0,23.02,22.97,22.98,26000.0,23.0,23.02,22.97,22.98,26000.0
2010-10-13 15:20:00,22.98,23.03,22.97,22.98,28200.0,22.98,23.03,22.97,22.98,28200.0
2010-10-13 15:25:00,22.98,22.99,22.97,22.98,22800.0,22.98,22.99,22.97,22.98,22800.0
2010-10-13 15:30:00,22.98,23.0,22.96,22.96,34400.0,22.98,23.0,22.96,22.96,34400.0
2010-10-13 15:35:00,22.97,22.99,22.93,22.93,55200.0,22.97,22.99,22.93,22.93,55200.0
2010-10-13 15:40:00,22.93,22.94,22.92,22.93,51200.0,22.93,22.94,22.92,22.93,51200.0
2010-10-13 15:45:00,22.93,22.93,22.79,22.82,120000.0,22.93,22.93,22.79,22.82,120000.0
2010-10-13 15:50:00,22.83,22.86,22.8,22.8,57800.0,22.83,22.86,22.8,22.8,57800.0
2010-10-13 15:55:00,22.8,22.8,22.68,22.78,196000.0,22.8,22.8,22.68,22.78,196000.0
2010-10-14 09:30:00,22.6,22.99,22.53,22.98,63400.0,22.6,22.99,22.53,22.98,63400.0
2010-10-14 09:35:00,22.95,23.05,22.9,23.0,83800.0,22.95,23.05,22.9,23.0,83800.0
2010-10-14 09:40:00,23.0,23.0,22.98,23.0,16400.0,23.0,23.0,22.98,23.0,16400.0
2010-10-14 09:45:00,23.0,23.08,23.0,23.07,57600.0,23.0,23.08,23.0,23.07,57600.0
2010-10-14 09:50:00,23.07,23.13,23.05,23.11,41000.0,23.07,23.13,23.05,23.11,41000.0
2010-10-14 09:55:00,23.14,23.14,23.09,23.09,36400.0,23.14,23.14,23.09,23.09,36400.0
2010-10-14 10:00:00,23.05,23.17,23.05,23.17,12800.0,23.05,23.17,23.05,23.17,12800.0
2010-10-14 10:05:00,23.18,23.25,23.16,23.16,41000.0,23.18,23.25,23.16,23.16,41000.0
2010-10-14 10:10:00,23.17,23.19,23.15,23.16,12400.0,23.17,23.19,23.15,23.16,12400.0
2010-10-14 10:15:00,23.15,23.18,23.09,23.17,21200.0,23.15,23.18,23.09,23.17,21200.0
2010-10-14 10:20:00,23.18,23.2,23.15,23.18,14000.0,23.18,23.2,23.15,23.18,14000.0
2010-10-14 10:25:00,23.18,23.2,23.04,23.07,26800.0,23.18,23.2,23.04,23.07,26800.0
2010-10-14 10:30:00,23.09,23.13,23.02,23.13,14800.0,23.09,23.13,23.02,23.13,14800.0
2010-10-14 10:35:00,23.12,23.2,23.11,23.15,20600.0,23.12,23.2,23.11,23.15,20600.0
2010-10-14 10:40:00,23.16,23.16,23.08,23.1,8800.0,23.16,23.16,23.08,23.1,8800.0
2010-10-14 10:45:00,23.1,23.15,23.08,23.14,11200.0,23.1,23.15,23.08,23.14,11200.0
2010-10-14 10:50:00,23.13,23.2,23.12,23.2,23400.0,23.13,23.2,23.12,23.2,23400.0
2010-10-14 10:55:00,23.17,23.21,23.13,23.13,12200.0,23.17,23.21,23.13,23.13,12200.0
2010-10-14 11:00:00,23.13,23.16,23.11,23.16,11800.0,23.13,23.16,23.11,23.16,11800.0
2010-10-14 11:05:00,23.14,23.14,23.13,23.14,8400.0,23.14,23.14,23.13,23.14,8400.0
2010-10-14 11:10:00,23.16,23.2,23.16,23.19,21000.0,23.16,23.2,23.16,23.19,21000.0
2010-10-14 11:15:00,23.17,23.25,23.17,23.22,15800.0,23.17,23.25,23.17,23.22,15800.0
2010-10-14 11:20:00,23.22,23.25,23.18,23.25,33200.0,23.22,23.25,23.18,23.25,33200.0
2010-10-14 11:25:00,23.24,23.24,23.2,23.24,16000.0,23.24,23.24,23.2,23.24,16000.0
2010-10-14 11:30:00,23.24,23.24,23.18,23.2,12000.0,23.24,23.24,23.18,23.2,12000.0
2010-10-14 11:35:00,23.18,23.21,23.13,23.2,21800.0,23.18,23.21,23.13,23.2,21800.0
2010-10-14 11:40:00,23.17,23.19,23.12,23.15,10400.0,23.17,23.19,23.12,23.15,10400.0
2010-10-14 11:45:00,23.13,23.15,23.09,23.1,25400.0,23.13,23.15,23.09,23.1,25400.0
2010-10-14 11:50:00,23.1,23.18,23.1,23.17,16000.0,23.1,23.18,23.1,23.17,16000.0
2010-10-14 11:55:00,23.17,23.17,23.11,23.13,7400.0,23.17,23.17,23.11,23.13,7400.0
2010-10-14 12:00:00,23.14,23.2,23.14,23.18,39000.0,23.14,23.2,23.14,23.18,39000.0
2010-10-14 12:05:00,23.18,23.18,23.13,23.13,3200.0,23.18,23.18,23.13,23.13,3200.0
2010-10-14 12:10:00,23.14,23.17,23.14,23.16,2400.0,23.14,23.17,23.14,23.16,2400.0
2010-10-14 12:15:00,23.16,23.17,23.11,23.12,13400.0,23.16,23.17,23.11,23.12,13400.0
2010-10-14 12:20:00,23.13,23.13,23.08,23.1,6400.0,23.13,23.13,23.08,23.1,6400.0
2010-10-14 12:25:00,23.1,23.1,23.03,23.06,23000.0,23.1,23.1,23.03,23.06,23000.0
2010-10-14 12:30:00,23.07,23.09,23.07,23.08,6600.0,23.07,23.09,23.07,23.08,6600.0
2010-10-14 12:35:00,23.1,23.14,23.08,23.14,8200.0,23.1,23.14,23.08,23.14,8200.0
2010-10-14 12:40:00,23.15,23.2,23.15,23.17,22200.0,23.15,23.2,23.15,23.17,22200.0
2010-10-14 12:45:00,23.17,23.19,23.15,23.19,7200.0,23.17,23.19,23.15,23.19,7200.0
2010-10-14 12:50:00,23.18,23.19,23.17,23.17,4800.0,23.18,23.19,23.17,23.17,4800.0
2010-10-14 12:55:00,23.18,23.3,23.18,23.3,37200.0,23.18,23.3,23.18,23.3,37200.0
2010-10-14 13:00:00,23.29,23.3,23.25,23.26,18600.0,23.29,23.3,23.25,23.26,18600.0
2010-10-14 13:05:00,23.27,23.29,23.13,23.13,25800.0,23.27,23.29,23.13,23.13,25800.0
2010-10-14 13:10:00,23.16,23.17,23.15,23.16,18000.0,23.16,23.17,23.15,23.16,18000.0
2010-10-14 13:15:00,23.15,23.15,23.08,23.08,5800.0,23.15,23.15,23.08,23.08,5800.0
2010-10-14 13:20:00,23.1,23.15,23.06,23.13,25200.0,23.1,23.15,23.06,23.13,25200.0
2010-10-14 13:25:00,23.13,23.14,23.08,23.08,16200.0,23.13,23.14,23.08,23.08,16200.0
2010-10-14 13:30:00,23.09,23.11,23.09,23.11,9000.0,23.09,23.11,23.09,23.11,9000.0
2010-10-14 13:35:00,23.11,23.15,23.1,23.14,17200.0,23.11,23.15,23.1,23.14,17200.0
2010-10-14 13:40:00,23.14,23.16,23.11,23.14,8600.0,23.14,23.16,23.11,23.14,8600.0
2010-10-14 13:45:00,23.15,23.18,23.15,23.18,12000.0,23.15,23.18,23.15,23.18,12000.0
2010-10-14 13:50:00,23.18,23.24,23.16,23.22,23800.0,23.18,23.24,23.16,23.22,23800.0
2010-10-14 13:55:00,23.23,23.29,23.23,23.29,20800.0,23.23,23.29,23.23,23.29,20800.0
2010-10-14 14:00:00,23.28,23.29,23.21,23.24,19200.0,23.28,23.29,23.21,23.24,19200.0
2010-10-14 14:05:00,23.25,23.28,23.25,23.27,11600.0,23.25,23.28,23.25,23.27,11600.0
2010-10-14 14:10:00,23.25,23.29,23.22,23.29,10600.0,23.25,23.29,23.22,23.29,10600.0
2010-10-14 14:15:00,23.28,23.29,23.22,23.29,15200.0,23.28,23.29,23.22,23.29,15200.0
2010-10-14 14:20:00,23.29,23.3,23.23,23.24,13400.0,23.29,23.3,23.23,23.24,13400.0
2010-10-14 14:25:00,23.24,23.3,23.2,23.23,14400.0,23.24,23.3,23.2,23.23,14400.0
2010-10-14 14:30:00,23.23,23.28,23.22,23.24,26400.0,23.23,23.28,23.22,23.24,26400.0
2010-10-14 14:35:00,23.24,23.27,23.23,23.24,26800.0,23.24,23.27,23.23,23.24,26800.0
2010-10-14 14:40:00,23.23,23.28,23.23,23.27,22600.0,23.23,23.28,23.23,23.27,22600.0
2010-10-14 14:45:00,23.25,23.27,23.23,23.24,19800.0,23.25,23.27,23.23,23.24,19800.0
2010-10-14 14:50:00,23.23,23.25,23.22,23.25,8600.0,23.23,23.25,23.22,23.25,8600.0
2010-10-14 14:55:00,23.25,23.25,23.18,23.2,19000.0,23.25,23.25,23.18,23.2,19000.0
2010-10-14 15:00:00,23.18,23.18,23.08,23.13,38600.0,23.18,23.18,23.08,23.13,38600.0
2010-10-14 15:05:00,23.14,23.15,23.06,23.14,46000.0,23.14,23.15,23.06,23.14,46000.0
2010-10-14 15:10:00,23.14,23.15,23.1,23.14,18200.0,23.14,23.15,23.1,23.14,18200.0
2010-10-14 15:15:00,23.13,23.17,23.12,23.15,15800.0,23.13,23.17,23.12,23.15,15800.0
2010-10-14 15:20:00,23.15,23.25,23.14,23.23,61000.0,23.15,23.25,23.14,23.23,61000.0
2010-10-14 15:25:00,23.22,23.24,23.18,23.18,21000.0,23.22,23.24,23.18,23.18,21000.0
2010-10-14 15:30:00,23.19,23.25,23.17,23.21,19800.0,23.19,23.25,23.17,23.21,19800.0
2010-10-14 15:35:00,23.21,23.28,23.21,23.27,23600.0,23.21,23.28,23.21,23.27,23600.0
2010-10-14 15:40:00,23.27,23.29,23.25,23.28,50400.0,23.27,23.29,23.25,23.28,50400.0
2010-10-14 15:45:00,23.28,23.31,23.27,23.29,40000.0,23.28,23.31,23.27,23.29,40000.0
2010-10-14 15:50:00,23.29,23.34,23.29,23.33,64000.0,23.29,23.34,23.29,23.33,64000.0
2010-10-14 15:55:00,23.32,23.37,23.29,23.35,90800.0,23.32,23.37,23.29,23.35,90800.0
2010-10-15 09:30:00,23.11,23.18,23.0,23.04,143800.0,23.11,23.18,23.0,23.04,143800.0
2010-10-15 09:35:00,23.04,23.14,23.0,23.01,59600.0,23.04,23.14,23.0,23.01,59600.0
2010-10-15 09:40:00,23.01,23.18,23.0,23.04,56600.0,23.01,23.18,23.0,23.04,56600.0
2010-10-15 09:45:00,23.04,23.05,22.93,22.95,82800.0,23.04,23.05,22.93,22.95,82800.0
2010-10-15 09:50:00,22.98,22.98,22.91,22.95,21400.0,22.98,22.98,22.91,22.95,21400.0
2010-10-15 09:55:00,22.93,23.05,22.86,22.98,99800.0,22.93,23.05,22.86,22.98,99800.0
2010-10-15 10:00:00,22.99,23.09,22.98,23.06,74000.0,22.99,23.09,22.98,23.06,74000.0
2010-10-15 10:05:00,23.05,23.08,23.0,23.04,50200.0,23.05,23.08,23.0,23.04,50200.0
2010-10-15 10:10:00,23.04,23.05,22.98,23.03,48200.0,23.04,23.05,22.98,23.03,48200.0
2010-10-15 10:15:00,23.01,23.08,22.99,23.0,35800.0,23.01,23.08,22.99,23.0,35800.0
2010-10-15 10:20:00,23.0,23.02,22.99,22.99,20600.0,23.0,23.02,22.99,22.99,20600.0
2010-10-15 10:25:00,23.0,23.0,22.97,22.98,32600.0,23.0,23.0,22.97,22.98,32600.0
2010-10-15 10:30:00,22.98,22.98,22.87,22.94,51800.0,22.98,22.98,22.87,22.94,51800.0
2010-10-15 10:35:00,22.94,23.02,22.93,23.02,29000.0,22.94,23.02,22.93,23.02,29000.0
2010-10-15 10:40:00,23.01,23.03,22.95,22.99,9800.0,23.01,23.03,22.95,22.99,9800.0
2010-10-15 10:45:00,23.05,23.05,23.0,23.01,9800.0,23.05,23.05,23.0,23.01,9800.0
2010-10-15 10:50:00,23.0,23.16,23.0,23.15,39400.0,23.0,23.16,23.0,23.15,39400.0
2010-10-15 10:55:00,23.15,23.26,23.14,23.18,75000.0,23.15,23.26,23.14,23.18,75000.0
2010-10-15 11:00:00,23.17,23.17,23.14,23.14,5800.0,23.17,23.17,23.14,23.14,5800.0
2010-10-15 11:05:00,23.15,23.2,23.13,23.13,38200.0,23.15,23.2,23.13,23.13,38200.0
2010-10-15 11:10:00,23.16,23.21,23.11,23.15,15400.0,23.16,23.21,23.11,23.15,15400.0
2010-10-15 11:15:00,23.16,23.2,23.15,23.2,24000.0,23.16,23.2,23.15,23.2,24000.0
2010-10-15 11:20:00,23.18,23.21,23.17,23.19,14000.0,23.18,23.21,23.17,23.19,14000.0
2010-10-15 11:25:00,23.19,23.21,23.18,23.21,9200.0,23.19,23.21,23.18,23.21,9200.0
2010-10-15 11:30:00,23.2,23.36,23.19,23.36,53000.0,23.2,23.36,23.19,23.36,53000.0
2010-10-15 11:35:00,23.36,23.39,23.25,23.25,16600.0,23.36,23.39,23.25,23.25,16600.0
2010-10-15 11:40:00,23.24,23.24,23.2,23.2,6600.0,23.24,23.24,23.2,23.2,6600.0
2010-10-15 11:45:00,23.18,23.18,23.08,23.08,12000.0,23.18,23.18,23.08,23.08,12000.0
2010-10-15 11:50:00,23.06,23.08,23.05,23.08,13200.0,23.06,23.08,23.05,23.08,13200.0
2010-10-15 11:55:00,23.08,23.08,23.0,23.06,14400.0,23.08,23.08,23.0,23.06,14400.0
2010-10-15 12:00:00,23.06,23.1,23.02,23.02,29000.0,23.06,23.1,23.02,23.02,29000.0
2010-10-15 12:05:00,23.02,23.07,22.98,23.07,35400.0,23.02,23.07,22.98,23.07,35400.0
2010-10-15 12:10:00,23.06,23.07,23.06,23.06,5400.0,23.06,23.07,23.06,23.06,5400.0
2010-10-15 12:15:00,23.01,23.1,23.01,23.07,17000.0,23.01,23.1,23.01,23.07,17000.0
2010-10-15 12:20:00,23.04,23.05,23.01,23.02,6000.0,23.04,23.05,23.01,23.02,6000.0
2010-10-15 12:25:00,23.02,23.03,23.0,23.0,11000.0,23.02,23.03,23.0,23.0,11000.0
2010-10-15 12:30:00,23.0,23.01,22.97,23.01,17400.0,23.0,23.01,22.97,23.01,17400.0
2010-10-15 12:35:00,23.0,23.05,22.99,23.0,14800.0,23.0,23.05,22.99,23.0,14800.0
2010-10-15 12:40:00,23.0,23.1,23.0,23.09,16200.0,23.0,23.1,23.0,23.09,16200.0
2010-10-15 12:45:00,23.09,23.09,23.05,23.09,3800.0,23.09,23.09,23.05,23.09,3800.0
2010-10-15 12:50:00,23.1,23.11,22.99,23.0,9800.0,23.1,23.11,22.99,23.0,9800.0
2010-10-15 12:55:00,23.0,23.0,22.97,22.97,6000.0,23.0,23.0,22.97,22.97,6000.0
2010-10-15 13:00:00,22.98,23.08,22.98,23.08,9200.0,22.98,23.08,22.98,23.08,9200.0
2010-10-15 13:05:00,23.06,23.13,23.06,23.11,10800.0,23.06,23.13,23.06,23.11,10800.0
2010-10-15 13:10:00,23.14,23.14,23.08,23.13,30400.0,23.14,23.14,23.08,23.13,30400.0
2010-10-15 13:15:00,23.14,23.14,23.11,23.11,3200.0,23.14,23.14,23.11,23.11,3200.0
2010-10-15 13:20:00,23.12,23.18,23.12,23.17,13400.0,23.12,23.18,23.12,23.17,13400.0
2010-10-15 13:25:00,23.18,23.22,23.17,23.22,28200.0,23.18,23.22,23.17,23.22,28200.0
2010-10-15 13:30:00,23.21,23.22,23.17,23.2,8400.0,23.21,23.22,23.17,23.2,8400.0
2010-10-15 13:35:00,23.19,23.22,23.18,23.2,4800.0,23.19,23.22,23.18,23.2,4800.0
2010-10-15 13:40:00,23.2,23.2,23.13,23.13,33600.0,23.2,23.2,23.13,23.13,33600.0
2010-10-15 13:45:00,23.11,23.15,23.07,23.15,20400.0,23.11,23.15,23.07,23.15,20400.0
2010-10-15 13:50:00,23.16,23.22,23.13,23.15,26800.0,23.16,23.22,23.13,23.15,26800.0
2010-10-15 13:55:00,23.17,23.18,23.11,23.18,22200.0,23.17,23.18,23.11,23.18,22200.0
2010-10-15 14:00:00,23.18,23.22,23.1,23.14,31400.0,23.18,23.22,23.1,23.14,31400.0
2010-10-15 14:05:00,23.14,23.2,23.13,23.17,19200.0,23.14,23.2,23.13,23.17,19200.0
2010-10-15 14:10:00,23.17,23.28,23.17,23.23,54800.0,23.17,23.28,23.17,23.23,54800.0
2010-10-15 14:15:00,23.2,23.23,23.08,23.09,47400.0,23.2,23.23,23.08,23.09,47400.0
2010-10-15 14:20:00,23.1,23.1,22.94,22.99,85600.0,23.1,23.1,22.94,22.99,85600.0
2010-10-15 14:25:00,22.99,23.11,22.98,23.05,41000.0,22.99,23.11,22.98,23.05,41000.0
2010-10-15 14:30:00,23.1,23.11,23.03,23.11,24200.0,23.1,23.11,23.03,23.11,24200.0
2010-10-15 14:35:00,23.1,23.13,23.1,23.13,7800.0,23.1,23.13,23.1,23.13,7800.0
2010-10-15 14:40:00,23.13,23.13,23.1,23.1,13800.0,23.13,23.13,23.1,23.1,13800.0
2010-10-15 14:45:00,23.1,23.17,23.1,23.14,23800.0,23.1,23.17,23.1,23.14,23800.0
2010-10-15 14:50:00,23.16,23.18,23.13,23.13,10600.0,23.16,23.18,23.13,23.13,10600.0
2010-10-15 14:55:00,23.14,23.14,23.09,23.11,4800.0,23.14,23.14,23.09,23.11,4800.0
2010-10-15 15:00:00,23.11,23.12,23.09,23.1,19000.0,23.11,23.12,23.09,23.1,19000.0
2010-10-15 15:05:00,23.11,23.12,23.04,23.12,28200.0,23.11,23.12,23.04,23.12,28200.0
2010-10-15 15:10:00,23.11,23.11,23.02,23.02,7400.0,23.11,23.11,23.02,23.02,7400.0
2010-10-15 15:15:00,23.03,23.06,22.99,23.04,71800.0,23.03,23.06,22.99,23.04,71800.0
2010-10-15 15:20:00,23.02,23.03,23.0,23.02,12200.0,23.02,23.03,23.0,23.02,12200.0
2010-10-15 15:25:00,23.02,23.02,22.97,22.98,36400.0,23.02,23.02,22.97,22.98,36400.0
2010-10-15 15:30:00,22.98,23.0,22.96,22.97,93600.0,22.98,23.0,22.96,22.97,93600.0
2010-10-15 15:35:00,22.97,23.0,22.93,22.96,119200.0,22.97,23.0,22.93,22.96,119200.0
2010-10-15 15:40:00,22.95,22.95,22.86,22.91,128800.0,22.95,22.95,22.86,22.91,128800.0
2010-10-15 15:45:00,22.93,23.0,22.93,23.0,27600.0,22.93,23.0,22.93,23.0,27600.0
2010-10-15 15:50:00,23.0,23.02,22.99,23.0,51800.0,23.0,23.02,22.99,23.0,51800.0
2010-10-15 15:55:00,23.01,23.04,22.98,23.02,53600.0,23.01,23.04,22.98,23.02,53600.0
2010-10-18 09:30:00,22.58,22.83,22.57,22.79,117400.0,22.58,22.83,22.57,22.79,117400.0
2010-10-18 09:35:00,22.77,22.83,22.66,22.75,57400.0,22.77,22.83,22.66,22.75,57400.0
2010-10-18 09:40:00,22.75,22.95,22.75,22.85,108600.0,22.75,22.95,22.75,22.85,108600.0
2010-10-18 09:45:00,22.84,22.93,22.84,22.92,42800.0,22.84,22.93,22.84,22.92,42800.0
2010-10-18 09:50:00,22.92,22.93,22.86,22.86,32200.0,22.92,22.93,22.86,22.86,32200.0
2010-10-18 09:55:00,22.9,22.9,22.78,22.79,11600.0,22.9,22.9,22.78,22.79,11600.0
2010-10-18 10:00:00,22.78,22.8,22.67,22.68,65400.0,22.78,22.8,22.67,22.68,65400.0
2010-10-18 10:05:00,22.67,22.88,22.64,22.88,28400.0,22.67,22.88,22.64,22.88,28400.0
2010-10-18 10:10:00,22.86,22.9,22.82,22.86,52600.0,22.86,22.9,22.82,22.86,52600.0
2010-10-18 10:15:00,22.86,22.9,22.8,22.8,29000.0,22.86,22.9,22.8,22.8,29000.0
2010-10-18 10:20:00,22.82,22.9,22.82,22.84,43200.0,22.82,22.9,22.82,22.84,43200.0
2010-10-18 10:25:00,22.83,22.84,22.78,22.82,37200.0,22.83,22.84,22.78,22.82,37200.0
2010-10-18 10:30:00,22.83,22.83,22.75,22.76,20800.0,22.83,22.83,22.75,22.76,20800.0
2010-10-18 10:35:00,22.76,22.8,22.71,22.71,41400.0,22.76,22.8,22.71,22.71,41400.0
2010-10-18 10:40:00,22.73,22.73,22.65,22.65,47200.0,22.73,22.73,22.65,22.65,47200.0
2010-10-18 10:45:00,22.65,22.68,22.63,22.63,48200.0,22.65,22.68,22.63,22.63,48200.0
2010-10-18 10:50:00,22.63,22.66,22.6,22.6,62600.0,22.63,22.66,22.6,22.6,62600.0
2010-10-18 10:55:00,22.59,22.61,22.57,22.61,32000.0,22.59,22.61,22.57,22.61,32000.0
2010-10-18 11:00:00,22.6,22.6,22.52,22.52,44800.0,22.6,22.6,22.52,22.52,44800.0
2010-10-18 11:05:00,22.52,22.6,22.48,22.59,88200.0,22.52,22.6,22.48,22.59,88200.0
2010-10-18 11:10:00,22.58,22.61,22.56,22.58,12600.0,22.58,22.61,22.56,22.58,12600.0
2010-10-18 11:15:00,22.6,22.63,22.56,22.61,22200.0,22.6,22.63,22.56,22.61,22200.0
2010-10-18 11:20:00,22.6,22.63,22.59,22.6,29200.0,22.6,22.63,22.59,22.6,29200.0
2010-10-18 11:25:00,22.6,22.65,22.6,22.65,25200.0,22.6,22.65,22.6,22.65,25200.0
2010-10-18 11:30:00,22.66,22.71,22.66,22.66,8000.0,22.66,22.71,22.66,22.66,8000.0
2010-10-18 11:35:00,22.67,22.67,22.56,22.58,27200.0,22.67,22.67,22.56,22.58,27200.0
2010-10-18 11:40:00,22.57,22.6,22.55,22.56,34600.0,22.57,22.6,22.55,22.56,34600.0
2010-10-18 11:45:00,22.56,22.58,22.52,22.55,56400.0,22.56,22.58,22.52,22.55,56400.0
2010-10-18 11:50:00,22.55,22.58,22.55,22.58,17200.0,22.55,22.58,22.55,22.58,17200.0
2010-10-18 11:55:00,22.59,22.65,22.58,22.63,18600.0,22.59,22.65,22.58,22.63,18600.0
2010-10-18 12:00:00,22.64,22.66,22.61,22.61,21800.0,22.64,22.66,22.61,22.61,21800.0
2010-10-18 12:05:00,22.64,22.66,22.61,22.66,17600.0,22.64,22.66,22.61,22.66,17600.0
2010-10-18 12:10:00,22.68,22.71,22.66,22.66,10200.0,22.68,22.71,22.66,22.66,10200.0
2010-10-18 12:15:00,22.65,22.66,22.63,22.66,6400.0,22.65,22.66,22.63,22.66,6400.0
2010-10-18 12:20:00,22.67,22.71,22.64,22.7,18400.0,22.67,22.71,22.64,22.7,18400.0
2010-10-18 12:25:00,22.68,22.68,22.62,22.64,7200.0,22.68,22.68,22.62,22.64,7200.0
2010-10-18 12:30:00,22.63,22.69,22.6,22.63,28400.0,22.63,22.69,22.6,22.63,28400.0
2010-10-18 12:35:00,22.64,22.64,22.58,22.58,16600.0,22.64,22.64,22.58,22.58,16600.0
2010-10-18 12:40:00,22.58,22.6,22.57,22.58,12200.0,22.58,22.6,22.57,22.58,12200.0
2010-10-18 12:45:00,22.6,22.65,22.6,22.61,4800.0,22.6,22.65,22.6,22.61,4800.0
2010-10-18 12:50:00,22.61,22.63,22.55,22.58,36400.0,22.61,22.63,22.55,22.58,36400.0
2010-10-18 12:55:00,22.56,22.58,22.56,22.56,11600.0,22.56,22.58,22.56,22.56,11600.0
2010-10-18 13:00:00,22.56,22.61,22.56,22.58,15000.0,22.56,22.61,22.56,22.58,15000.0
2010-10-18 13:05:00,22.58,22.59,22.56,22.59,8800.0,22.58,22.59,22.56,22.59,8800.0
2010-10-18 13:10:00,22.58,22.61,22.56,22.61,24200.0,22.58,22.61,22.56,22.61,24200.0
2010-10-18 13:15:00,22.6,22.63,22.58,22.63,2800.0,22.6,22.63,22.58,22.63,2800.0
2010-10-18 13:20:00,22.63,22.64,22.62,22.62,2800.0,22.63,22.64,22.62,22.62,2800.0
2010-10-18 13:25:00,22.63,22.65,22.61,22.61,11000.0,22.63,22.65,22.61,22.61,11000.0
2010-10-18 13:30:00,22.61,22.61,22.58,22.59,13800.0,22.61,22.61,22.58,22.59,13800.0
2010-10-18 13:35:00,22.61,22.61,22.57,22.58,14600.0,22.61,22.61,22.57,22.58,14600.0
2010-10-18 13:40:00,22.58,22.64,22.58,22.61,9600.0,22.58,22.64,22.58,22.61,9600.0
2010-10-18 13:45:00,22.63,22.64,22.58,22.64,12200.0,22.63,22.64,22.58,22.64,12200.0
2010-10-18 13:50:00,22.63,22.66,22.63,22.64,4200.0,22.63,22.66,22.63,22.64,4200.0
2010-10-18 13:55:00,22.66,22.69,22.65,22.69,15600.0,22.66,22.69,22.65,22.69,15600.0
2010-10-18 14:00:00,22.68,22.72,22.65,22.67,19000.0,22.68,22.72,22.65,22.67,19000.0
2010-10-18 14:05:00,22.65,22.74,22.63,22.7,16800.0,22.65,22.74,22.63,22.7,16800.0
2010-10-18 14:10:00,22.71,22.73,22.68,22.68,8800.0,22.71,22.73,22.68,22.68,8800.0
2010-10-18 14:15:00,22.68,22.7,22.65,22.67,6400.0,22.68,22.7,22.65,22.67,6400.0
2010-10-18 14:20:00,22.68,22.7,22.62,22.64,14800.0,22.68,22.7,22.62,22.64,14800.0
2010-10-18 14:25:00,22.65,22.7,22.65,22.68,10800.0,22.65,22.7,22.65,22.68,10800.0
2010-10-18 14:30:00,22.68,22.7,22.67,22.68,5000.0,22.68,22.7,22.67,22.68,5000.0
2010-10-18 14:35:00,22.68,22.72,22.67,22.67,16400.0,22.68,22.72,22.67,22.67,16400.0
2010-10-18 14:40:00,22.66,22.68,22.64,22.66,13400.0,22.66,22.68,22.64,22.66,13400.0
2010-10-18 14:45:00,22.65,22.66,22.63,22.64,62800.0,22.65,22.66,22.63,22.64,62800.0
2010-10-18 14:50:00,22.64,22.64,22.61,22.64,9400.0,22.64,22.64,22.61,22.64,9400.0
2010-10-18 14:55:00,22.66,22.7,22.66,22.66,14600.0,22.66,22.7,22.66,22.66,14600.0
2010-10-18 15:00:00,22.66,22.67,22.65,22.65,13800.0,22.66,22.67,22.65,22.65,13800.0
2010-10-18 15:05:00,22.65,22.7,22.63,22.7,24400.0,22.65,22.7,22.63,22.7,24400.0
2010-10-18 15:10:00,22.71,22.78,22.69,22.78,43200.0,22.71,22.78,22.69,22.78,43200.0
2010-10-18 15:15:00,22.78,22.79,22.73,22.73,11200.0,22.78,22.79,22.73,22.73,11200.0
2010-10-18 15:20:00,22.74,22.77,22.74,22.77,13800.0,22.74,22.77,22.74,22.77,13800.0
2010-10-18 15:25:00,22.76,22.81,22.75,22.81,25000.0,22.76,22.81,22.75,22.81,25000.0
2010-10-18 15:30:00,22.8,22.81,22.77,22.77,17800.0,22.8,22.81,22.77,22.77,17800.0
2010-10-18 15:35:00,22.78,22.81,22.74,22.8,21200.0,22.78,22.81,22.74,22.8,21200.0
2010-10-18 15:40:00,22.8,22.83,22.79,22.82,22600.0,22.8,22.83,22.79,22.82,22600.0
2010-10-18 15:45:00,22.82,22.82,22.78,22.8,38800.0,22.82,22.82,22.78,22.8,38800.0
2010-10-18 15:50:00,22.8,22.82,22.75,22.75,57800.0,22.8,22.82,22.75,22.75,57800.0
2010-10-18 15:55:00,22.75,22.8,22.74,22.79,51200.0,22.75,22.8,22.74,22.79,51200.0
2010-10-19 09:30:00,22.33,22.39,22.03,22.17,120000.0,22.33,22.39,22.03,22.17,120000.0
2010-10-19 09:35:00,22.15,22.39,22.08,22.37,43200.0,22.15,22.39,22.08,22.37,43200.0
2010-10-19 09:40:00,22.37,22.48,22.3,22.36,46200.0,22.37,22.48,22.3,22.36,46200.0
2010-10-19 09:45:00,22.36,22.49,22.36,22.43,35600.0,22.36,22.49,22.36,22.43,35600.0
2010-10-19 09:50:00,22.43,22.43,22.3,22.3,113800.0,22.43,22.43,22.3,22.3,113800.0
2010-10-19 09:55:00,22.29,22.39,22.18,22.36,39400.0,22.29,22.39,22.18,22.36,39400.0
2010-10-19 10:00:00,22.32,22.45,22.28,22.4,36000.0,22.32,22.45,22.28,22.4,36000.0
2010-10-19 10:05:00,22.38,22.4,22.32,22.38,80800.0,22.38,22.4,22.32,22.38,80800.0
2010-10-19 10:10:00,22.38,22.43,22.36,22.4,39000.0,22.38,22.43,22.36,22.4,39000.0
2010-10-19 10:15:00,22.39,22.45,22.37,22.4,42400.0,22.39,22.45,22.37,22.4,42400.0
2010-10-19 10:20:00,22.41,22.45,22.35,22.35,42400.0,22.41,22.45,22.35,22.35,42400.0
2010-10-19 10:25:00,22.37,22.45,22.36,22.42,22600.0,22.37,22.45,22.36,22.42,22600.0
2010-10-19 10:30:00,22.43,22.49,22.4,22.42,30000.0,22.43,22.49,22.4,22.42,30000.0
2010-10-19 10:35:00,22.43,22.48,22.38,22.38,51000.0,22.43,22.48,22.38,22.38,51000.0
2010-10-19 10:40:00,22.4,22.41,22.38,22.38,34800.0,22.4,22.41,22.38,22.38,34800.0
2010-10-19 10:45:00,22.38,22.43,22.36,22.38,21800.0,22.38,22.43,22.36,22.38,21800.0
2010-10-19 10:50:00,22.4,22.42,22.37,22.41,16600.0,22.4,22.42,22.37,22.41,16600.0
2010-10-19 10:55:00,22.41,22.43,22.4,22.41,30000.0,22.41,22.43,22.4,22.41,30000.0
2010-10-19 11:00:00,22.41,22.41,22.36,22.38,42400.0,22.41,22.41,22.36,22.38,42400.0
2010-10-19 11:05:00,22.38,22.38,22.27,22.27,24200.0,22.38,22.38,22.27,22.27,24200.0
2010-10-19 11:10:00,22.28,22.32,22.26,22.27,17600.0,22.28,22.32,22.26,22.27,17600.0
2010-10-19 11:15:00,22.26,22.26,22.13,22.13,33600.0,22.26,22.26,22.13,22.13,33600.0
2010-10-19 11:20:00,22.14,22.14,22.06,22.06,36600.0,22.14,22.14,22.06,22.06,36600.0
2010-10-19 11:25:00,22.07,22.1,22.06,22.07,24200.0,22.07,22.1,22.06,22.07,24200.0
2010-10-19 11:30:00,22.08,22.1,21.93,21.97,80200.0,22.08,22.1,21.93,21.97,80200.0
2010-10-19 11:35:00,21.96,22.13,21.89,22.1,61800.0,21.96,22.13,21.89,22.1,61800.0
2010-10-19 11:40:00,22.09,22.17,22.09,22.12,7800.0,22.09,22.17,22.09,22.12,7800.0
2010-10-19 11:45:00,22.16,22.25,22.16,22.24,28400.0,22.16,22.25,22.16,22.24,28400.0
2010-10-19 11:50:00,22.23,22.23,22.07,22.07,17800.0,22.23,22.23,22.07,22.07,17800.0
2010-10-19 11:55:00,22.07,22.18,22.05,22.18,17800.0,22.07,22.18,22.05,22.18,17800.0
2010-10-19 12:00:00,22.17,22.2,22.12,22.2,12600.0,22.17,22.2,22.12,22.2,12600.0
2010-10-19 12:05:00,22.21,22.22,22.13,22.13,15600.0,22.21,22.22,22.13,22.13,15600.0
2010-10-19 12:10:00,22.13,22.14,22.05,22.06,11600.0,22.13,22.14,22.05,22.06,11600.0
2010-10-19 12:15:00,22.07,22.14,22.07,22.07,12200.0,22.07,22.14,22.07,22.07,12200.0
2010-10-19 12:20:00,22.06,22.07,21.99,22.02,41600.0,22.06,22.07,21.99,22.02,41600.0
2010-10-19 12:25:00,22.02,22.05,21.98,22.02,23800.0,22.02,22.05,21.98,22.02,23800.0
2010-10-19 12:30:00,22.03,22.04,21.98,21.99,12000.0,22.03,22.04,21.98,21.99,12000.0
2010-10-19 12:35:00,21.99,21.99,21.96,21.96,14800.0,21.99,21.99,21.96,21.96,14800.0
2010-10-19 12:40:00,21.96,22.0,21.93,21.99,14200.0,21.96,22.0,21.93,21.99,14200.0
2010-10-19 12:45:00,21.97,21.97,21.93,21.96,8200.0,21.97,21.97,21.93,21.96,8200.0
2010-10-19 12:50:00,21.98,22.0,21.96,22.0,9400.0,21.98,22.0,21.96,22.0,9400.0
2010-10-19 12:55:00,22.0,22.03,22.0,22.02,11800.0,22.0,22.03,22.0,22.02,11800.0
2010-10-19 13:00:00,22.03,22.06,22.0,22.0,12200.0,22.03,22.06,22.0,22.0,12200.0
2010-10-19 13:05:00,22.0,22.01,21.96,21.96,5200.0,22.0,22.01,21.96,21.96,5200.0
2010-10-19 13:10:00,21.95,21.96,21.91,21.93,16000.0,21.95,21.96,21.91,21.93,16000.0
2010-10-19 13:15:00,21.93,21.93,21.9,21.92,14200.0,21.93,21.93,21.9,21.92,14200.0
2010-10-19 13:20:00,21.91,21.92,21.82,21.83,49400.0,21.91,21.92,21.82,21.83,49400.0
2010-10-19 13:25:00,21.84,21.84,21.67,21.75,170400.0,21.84,21.84,21.67,21.75,170400.0
2010-10-19 13:30:00,21.75,21.79,21.7,21.71,28400.0,21.75,21.79,21.7,21.71,28400.0
2010-10-19 13:35:00,21.72,21.75,21.7,21.73,10800.0,21.72,21.75,21.7,21.73,10800.0
2010-10-19 13:40:00,21.72,21.73,21.68,21.68,18400.0,21.72,21.73,21.68,21.68,18400.0
2010-10-19 13:45:00,21.67,21.68,21.6,21.63,42400.0,21.67,21.68,21.6,21.63,42400.0
2010-10-19 13:50:00,21.64,21.65,21.6,21.61,57400.0,21.64,21.65,21.6,21.61,57400.0
2010-10-19 13:55:00,21.61,21.61,21.56,21.6,54200.0,21.61,21.61,21.56,21.6,54200.0
2010-10-19 14:00:00,21.6,21.61,21.52,21.57,56400.0,21.6,21.61,21.52,21.57,56400.0
2010-10-19 14:05:00,21.55,21.7,21.55,21.65,30400.0,21.55,21.7,21.55,21.65,30400.0
2010-10-19 14:10:00,21.65,21.79,21.61,21.75,40800.0,21.65,21.79,21.61,21.75,40800.0
2010-10-19 14:15:00,21.75,21.84,21.74,21.83,28600.0,21.75,21.84,21.74,21.83,28600.0
2010-10-19 14:20:00,21.8,21.82,21.76,21.78,24600.0,21.8,21.82,21.76,21.78,24600.0
2010-10-19 14:25:00,21.75,21.8,21.7,21.72,17200.0,21.75,21.8,21.7,21.72,17200.0
2010-10-19 14:30:00,21.71,21.81,21.7,21.77,20000.0,21.71,21.81,21.7,21.77,20000.0
2010-10-19 14:35:00,21.76,21.78,21.71,21.71,16200.0,21.76,21.78,21.71,21.71,16200.0
2010-10-19 14:40:00,21.75,21.77,21.72,21.76,10800.0,21.75,21.77,21.72,21.76,10800.0
2010-10-19 14:45:00,21.76,21.77,21.72,21.75,16400.0,21.76,21.77,21.72,21.75,16400.0
2010-10-19 14:50:00,21.75,21.78,21.71,21.75,11400.0,21.75,21.78,21.71,21.75,11400.0
2010-10-19 14:55:00,21.72,21.74,21.68,21.7,14600.0,21.72,21.74,21.68,21.7,14600.0
2010-10-19 15:00:00,21.68,21.7,21.63,21.66,30000.0,21.68,21.7,21.63,21.66,30000.0
2010-10-19 15:05:00,21.66,21.71,21.61,21.7,34600.0,21.66,21.71,21.61,21.7,34600.0
2010-10-19 15:10:00,21.68,21.75,21.68,21.71,33600.0,21.68,21.75,21.68,21.71,33600.0
2010-10-19 15:15:00,21.71,21.78,21.65,21.71,123000.0,21.71,21.78,21.65,21.71,123000.0
2010-10-19 15:20:00,21.71,21.72,21.68,21.69,39800.0,21.71,21.72,21.68,21.69,39800.0
2010-10-19 15:25:00,21.71,21.75,21.68,21.71,65400.0,21.71,21.75,21.68,21.71,65400.0
2010-10-19 15:30:00,21.68,21.81,21.58,21.6,138200.0,21.68,21.81,21.58,21.6,138200.0
2010-10-19 15:35:00,21.59,21.63,21.57,21.6,39000.0,21.59,21.63,21.57,21.6,39000.0
2010-10-19 15:40:00,21.6,21.61,21.55,21.6,44800.0,21.6,21.61,21.55,21.6,44800.0
2010-10-19 15:45:00,21.59,21.62,21.55,21.6,46400.0,21.59,21.62,21.55,21.6,46400.0
2010-10-19 15:50:00,21.61,21.69,21.58,21.67,62000.0,21.61,21.69,21.58,21.67,62000.0
2010-10-19 15:55:00,21.69,21.69,21.6,21.66,119600.0,21.69,21.69,21.6,21.66,119600.0
2010-10-20 09:30:00,21.78,21.97,21.78,21.92,28800.0,21.78,21.97,21.78,21.92,28800.0
2010-10-20 09:35:00,21.93,21.96,21.87,21.93,61400.0,21.93,21.96,21.87,21.93,61400.0
2010-10-20 09:40:00,21.93,21.99,21.9,21.99,32400.0,21.93,21.99,21.9,21.99,32400.0
2010-10-20 09:45:00,21.96,22.09,21.96,22.03,39400.0,21.96,22.09,21.96,22.03,39400.0
2010-10-20 09:50:00,22.02,22.13,21.95,21.96,29000.0,22.02,22.13,21.95,21.96,29000.0
2010-10-20 09:55:00,21.99,22.09,21.96,22.01,22000.0,21.99,22.09,21.96,22.01,22000.0
2010-10-20 10:00:00,22.0,22.0,21.86,21.92,39000.0,22.0,22.0,21.86,21.92,39000.0
2010-10-20 10:05:00,21.93,22.0,21.93,21.94,19800.0,21.93,22.0,21.93,21.94,19800.0
2010-10-20 10:10:00,21.95,21.95,21.79,21.86,28800.0,21.95,21.95,21.79,21.86,28800.0
2010-10-20 10:15:00,21.85,21.86,21.73,21.74,25400.0,21.85,21.86,21.73,21.74,25400.0
2010-10-20 10:20:00,21.75,21.83,21.75,21.83,20200.0,21.75,21.83,21.75,21.83,20200.0
2010-10-20 10:25:00,21.82,21.94,21.82,21.94,15200.0,21.82,21.94,21.82,21.94,15200.0
2010-10-20 10:30:00,21.93,21.99,21.92,21.97,12600.0,21.93,21.99,21.92,21.97,12600.0
2010-10-20 10:35:00,22.0,22.03,21.91,21.93,36800.0,22.0,22.03,21.91,21.93,36800.0
2010-10-20 10:40:00,21.93,22.06,21.93,22.04,19400.0,21.93,22.06,21.93,22.04,19400.0
2010-10-20 10:45:00,22.04,22.06,22.02,22.03,14200.0,22.04,22.06,22.02,22.03,14200.0
2010-10-20 10:50:00,22.03,22.05,21.98,22.0,25600.0,22.03,22.05,21.98,22.0,25600.0
2010-10-20 10:55:00,22.01,22.01,21.96,21.97,11800.0,22.01,22.01,21.96,21.97,11800.0
2010-10-20 11:00:00,21.97,22.0,21.93,21.93,18600.0,21.97,22.0,21.93,21.93,18600.0
2010-10-20 11:05:00,21.93,22.0,21.91,22.0,21400.0,21.93,22.0,21.91,22.0,21400.0
2010-10-20 11:10:00,22.0,22.02,21.93,21.98,17800.0,22.0,22.02,21.93,21.98,17800.0
2010-10-20 11:15:00,21.98,22.0,21.97,21.99,6000.0,21.98,22.0,21.97,21.99,6000.0
2010-10-20 11:20:00,22.01,22.01,21.97,21.98,5200.0,22.01,22.01,21.97,21.98,5200.0
2010-10-20 11:25:00,21.99,22.05,21.98,21.99,14000.0,21.99,22.05,21.98,21.99,14000.0
2010-10-20 11:30:00,21.99,22.03,21.99,22.0,11200.0,21.99,22.03,21.99,22.0,11200.0
2010-10-20 11:35:00,21.99,22.03,21.99,22.0,9600.0,21.99,22.03,21.99,22.0,9600.0
2010-10-20 11:40:00,22.02,22.02,21.98,21.99,4000.0,22.02,22.02,21.98,21.99,4000.0
2010-10-20 11:45:00,22.0,22.0,21.93,21.96,12000.0,22.0,22.0,21.93,21.96,12000.0
2010-10-20 11:50:00,21.97,22.0,21.96,21.96,6000.0,21.97,22.0,21.96,21.96,6000.0
2010-10-20 11:55:00,21.96,21.98,21.96,21.97,17800.0,21.96,21.98,21.96,21.97,17800.0
2010-10-20 12:00:00,21.97,22.02,21.97,22.0,12400.0,21.97,22.02,21.97,22.0,12400.0
2010-10-20 12:05:00,22.01,22.01,21.98,22.0,14400.0,22.01,22.01,21.98,22.0,14400.0
2010-10-20 12:10:00,22.02,22.02,21.99,22.0,20600.0,22.02,22.02,21.99,22.0,20600.0
2010-10-20 12:15:00,21.99,22.04,21.99,22.02,6200.0,21.99,22.04,21.99,22.02,6200.0
2010-10-20 12:20:00,22.02,22.02,22.0,22.02,4400.0,22.02,22.02,22.0,22.02,4400.0
2010-10-20 12:25:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2010-10-20 12:30:00,22.0,22.0,21.98,21.98,17400.0,22.0,22.0,21.98,21.98,17400.0
2010-10-20 12:35:00,22.0,22.0,21.96,21.96,9400.0,22.0,22.0,21.96,21.96,9400.0
2010-10-20 12:40:00,21.96,21.96,21.94,21.96,17400.0,21.96,21.96,21.94,21.96,17400.0
2010-10-20 12:45:00,21.96,21.98,21.94,21.98,5800.0,21.96,21.98,21.94,21.98,5800.0
2010-10-20 12:50:00,21.97,22.0,21.97,21.99,12600.0,21.97,22.0,21.97,21.99,12600.0
2010-10-20 12:55:00,21.99,21.99,21.97,21.97,5200.0,21.99,21.99,21.97,21.97,5200.0
2010-10-20 13:00:00,21.98,22.0,21.97,21.99,6200.0,21.98,22.0,21.97,21.99,6200.0
2010-10-20 13:05:00,22.0,22.0,21.97,21.99,5800.0,22.0,22.0,21.97,21.99,5800.0
2010-10-20 13:10:00,21.99,22.0,21.97,22.0,12800.0,21.99,22.0,21.97,22.0,12800.0
2010-10-20 13:15:00,22.0,22.0,21.98,21.99,12400.0,22.0,22.0,21.98,21.99,12400.0
2010-10-20 13:20:00,21.98,22.0,21.97,22.0,11600.0,21.98,22.0,21.97,22.0,11600.0
2010-10-20 13:25:00,21.98,22.0,21.98,21.98,5200.0,21.98,22.0,21.98,21.98,5200.0
2010-10-20 13:30:00,21.98,22.0,21.97,21.99,17000.0,21.98,22.0,21.97,21.99,17000.0
2010-10-20 13:35:00,21.99,22.0,21.99,22.0,3600.0,21.99,22.0,21.99,22.0,3600.0
2010-10-20 13:40:00,22.0,22.0,21.99,22.0,10600.0,22.0,22.0,21.99,22.0,10600.0
2010-10-20 13:45:00,21.99,22.0,21.97,22.0,6600.0,21.99,22.0,21.97,22.0,6600.0
2010-10-20 13:50:00,21.99,22.0,21.98,21.98,5000.0,21.99,22.0,21.98,21.98,5000.0
2010-10-20 13:55:00,22.0,22.0,21.99,21.99,1400.0,22.0,22.0,21.99,21.99,1400.0
2010-10-20 14:00:00,21.99,22.03,21.98,21.98,25400.0,21.99,22.03,21.98,21.98,25400.0
2010-10-20 14:05:00,21.96,22.0,21.95,21.98,19400.0,21.96,22.0,21.95,21.98,19400.0
2010-10-20 14:10:00,21.95,21.99,21.95,21.97,6200.0,21.95,21.99,21.95,21.97,6200.0
2010-10-20 14:15:00,21.96,22.02,21.96,22.02,12400.0,21.96,22.02,21.96,22.02,12400.0
2010-10-20 14:20:00,22.02,22.03,21.99,22.0,6000.0,22.02,22.03,21.99,22.0,6000.0
2010-10-20 14:25:00,22.02,22.04,22.0,22.0,16000.0,22.02,22.04,22.0,22.0,16000.0
2010-10-20 14:30:00,22.02,22.05,22.02,22.02,13000.0,22.02,22.05,22.02,22.02,13000.0
2010-10-20 14:35:00,22.0,22.0,21.99,22.0,8000.0,22.0,22.0,21.99,22.0,8000.0
2010-10-20 14:40:00,22.0,22.0,21.98,22.0,3400.0,22.0,22.0,21.98,22.0,3400.0
2010-10-20 14:45:00,22.0,22.0,21.98,22.0,12400.0,22.0,22.0,21.98,22.0,12400.0
2010-10-20 14:50:00,21.98,22.0,21.98,21.98,5400.0,21.98,22.0,21.98,21.98,5400.0
2010-10-20 14:55:00,21.99,22.0,21.97,21.99,12600.0,21.99,22.0,21.97,21.99,12600.0
2010-10-20 15:00:00,21.98,21.99,21.97,21.98,7200.0,21.98,21.99,21.97,21.98,7200.0
2010-10-20 15:05:00,21.98,21.99,21.93,21.93,21400.0,21.98,21.99,21.93,21.93,21400.0
2010-10-20 15:10:00,21.94,21.95,21.88,21.9,20000.0,21.94,21.95,21.88,21.9,20000.0
2010-10-20 15:15:00,21.91,21.93,21.89,21.92,19600.0,21.91,21.93,21.89,21.92,19600.0
2010-10-20 15:20:00,21.92,21.94,21.91,21.92,12000.0,21.92,21.94,21.91,21.92,12000.0
2010-10-20 15:25:00,21.93,21.96,21.91,21.93,16000.0,21.93,21.96,21.91,21.93,16000.0
2010-10-20 15:30:00,21.93,21.93,21.9,21.9,12200.0,21.93,21.93,21.9,21.9,12200.0
2010-10-20 15:35:00,21.9,21.9,21.8,21.83,34400.0,21.9,21.9,21.8,21.83,34400.0
2010-10-20 15:40:00,21.82,21.86,21.81,21.83,21600.0,21.82,21.86,21.81,21.83,21600.0
2010-10-20 15:45:00,21.84,21.88,21.83,21.83,13200.0,21.84,21.88,21.83,21.83,13200.0
2010-10-20 15:50:00,21.84,21.89,21.73,21.75,49800.0,21.84,21.89,21.73,21.75,49800.0
2010-10-20 15:55:00,21.74,21.78,21.68,21.78,68800.0,21.74,21.78,21.68,21.78,68800.0
2010-10-21 09:30:00,21.85,22.09,21.85,21.96,31600.0,21.85,22.09,21.85,21.96,31600.0
2010-10-21 09:35:00,21.95,22.02,21.93,22.02,15000.0,21.95,22.02,21.93,22.02,15000.0
2010-10-21 09:40:00,22.0,22.02,21.92,21.96,16400.0,22.0,22.02,21.92,21.96,16400.0
2010-10-21 09:45:00,21.96,22.0,21.93,21.99,18400.0,21.96,22.0,21.93,21.99,18400.0
2010-10-21 09:50:00,21.98,22.0,21.93,21.93,15800.0,21.98,22.0,21.93,21.93,15800.0
2010-10-21 09:55:00,21.93,21.99,21.93,21.99,6000.0,21.93,21.99,21.93,21.99,6000.0
2010-10-21 10:00:00,21.98,21.99,21.93,21.99,15600.0,21.98,21.99,21.93,21.99,15600.0
2010-10-21 10:05:00,21.98,22.05,21.97,22.02,18800.0,21.98,22.05,21.97,22.02,18800.0
2010-10-21 10:10:00,22.05,22.05,22.01,22.03,6600.0,22.05,22.05,22.01,22.03,6600.0
2010-10-21 10:15:00,22.05,22.06,21.97,22.03,12400.0,22.05,22.06,21.97,22.03,12400.0
2010-10-21 10:20:00,22.04,22.07,22.01,22.05,5600.0,22.04,22.07,22.01,22.05,5600.0
2010-10-21 10:25:00,22.06,22.09,22.03,22.07,16800.0,22.06,22.09,22.03,22.07,16800.0
2010-10-21 10:30:00,22.06,22.09,22.06,22.08,10000.0,22.06,22.09,22.06,22.08,10000.0
2010-10-21 10:35:00,22.06,22.09,22.05,22.08,9600.0,22.06,22.09,22.05,22.08,9600.0
2010-10-21 10:40:00,22.06,22.09,22.06,22.07,16600.0,22.06,22.09,22.06,22.07,16600.0
2010-10-21 10:45:00,22.08,22.11,22.06,22.06,15800.0,22.08,22.11,22.06,22.06,15800.0
2010-10-21 10:50:00,22.08,22.1,22.03,22.1,7800.0,22.08,22.1,22.03,22.1,7800.0
2010-10-21 10:55:00,22.09,22.09,22.06,22.06,22400.0,22.09,22.09,22.06,22.06,22400.0
2010-10-21 11:00:00,22.06,22.07,22.03,22.03,15800.0,22.06,22.07,22.03,22.03,15800.0
2010-10-21 11:05:00,22.05,22.07,22.05,22.05,7200.0,22.05,22.07,22.05,22.05,7200.0
2010-10-21 11:10:00,22.05,22.05,22.04,22.05,36200.0,22.05,22.05,22.04,22.05,36200.0
2010-10-21 11:15:00,22.04,22.04,21.88,21.9,28200.0,22.04,22.04,21.88,21.9,28200.0
2010-10-21 11:20:00,21.9,21.95,21.85,21.85,8200.0,21.9,21.95,21.85,21.85,8200.0
2010-10-21 11:25:00,21.85,21.85,21.78,21.82,28800.0,21.85,21.85,21.78,21.82,28800.0
2010-10-21 11:30:00,21.84,21.84,21.82,21.83,4400.0,21.84,21.84,21.82,21.83,4400.0
2010-10-21 11:35:00,21.8,21.8,21.71,21.71,11000.0,21.8,21.8,21.71,21.71,11000.0
2010-10-21 11:40:00,21.71,21.75,21.68,21.71,18600.0,21.71,21.75,21.68,21.71,18600.0
2010-10-21 11:45:00,21.73,21.77,21.72,21.74,6200.0,21.73,21.77,21.72,21.74,6200.0
2010-10-21 11:50:00,21.73,21.74,21.7,21.71,8200.0,21.73,21.74,21.7,21.71,8200.0
2010-10-21 11:55:00,21.72,21.82,21.72,21.82,9600.0,21.72,21.82,21.72,21.82,9600.0
2010-10-21 12:00:00,21.8,21.83,21.73,21.77,2200.0,21.8,21.83,21.73,21.77,2200.0
2010-10-21 12:05:00,21.79,21.79,21.72,21.77,3400.0,21.79,21.79,21.72,21.77,3400.0
2010-10-21 12:10:00,21.78,21.81,21.77,21.77,1600.0,21.78,21.81,21.77,21.77,1600.0
2010-10-21 12:15:00,21.75,21.81,21.74,21.81,13400.0,21.75,21.81,21.74,21.81,13400.0
2010-10-21 12:20:00,21.81,21.83,21.78,21.81,6200.0,21.81,21.83,21.78,21.81,6200.0
2010-10-21 12:25:00,21.81,21.81,21.79,21.8,1800.0,21.81,21.81,21.79,21.8,1800.0
2010-10-21 12:30:00,21.82,21.82,21.79,21.79,1400.0,21.82,21.82,21.79,21.79,1400.0
2010-10-21 12:35:00,21.75,21.75,21.64,21.67,25400.0,21.75,21.75,21.64,21.67,25400.0
2010-10-21 12:40:00,21.67,21.7,21.63,21.66,16800.0,21.67,21.7,21.63,21.66,16800.0
2010-10-21 12:45:00,21.65,21.65,21.59,21.63,9400.0,21.65,21.65,21.59,21.63,9400.0
2010-10-21 12:50:00,21.63,21.66,21.63,21.63,6400.0,21.63,21.66,21.63,21.63,6400.0
2010-10-21 12:55:00,21.65,21.71,21.61,21.61,12400.0,21.65,21.71,21.61,21.61,12400.0
2010-10-21 13:00:00,21.64,21.72,21.62,21.71,10200.0,21.64,21.72,21.62,21.71,10200.0
2010-10-21 13:05:00,21.72,21.72,21.62,21.71,15200.0,21.72,21.72,21.62,21.71,15200.0
2010-10-21 13:10:00,21.71,21.75,21.71,21.72,14400.0,21.71,21.75,21.71,21.72,14400.0
2010-10-21 13:15:00,21.73,21.74,21.6,21.68,30200.0,21.73,21.74,21.6,21.68,30200.0
2010-10-21 13:20:00,21.64,21.64,21.58,21.58,14800.0,21.64,21.64,21.58,21.58,14800.0
2010-10-21 13:25:00,21.6,21.68,21.59,21.68,29600.0,21.6,21.68,21.59,21.68,29600.0
2010-10-21 13:30:00,21.66,21.66,21.57,21.58,5400.0,21.66,21.66,21.57,21.58,5400.0
2010-10-21 13:35:00,21.59,21.65,21.59,21.61,3200.0,21.59,21.65,21.59,21.61,3200.0
2010-10-21 13:40:00,21.62,21.62,21.56,21.56,3000.0,21.62,21.62,21.56,21.56,3000.0
2010-10-21 13:45:00,21.56,21.57,21.45,21.45,70800.0,21.56,21.57,21.45,21.45,70800.0
2010-10-21 13:50:00,21.45,21.5,21.41,21.46,26000.0,21.45,21.5,21.41,21.46,26000.0
2010-10-21 13:55:00,21.44,21.45,21.33,21.36,48400.0,21.44,21.45,21.33,21.36,48400.0
2010-10-21 14:00:00,21.36,21.39,21.36,21.38,17800.0,21.36,21.39,21.36,21.38,17800.0
2010-10-21 14:05:00,21.38,21.39,21.27,21.29,49200.0,21.38,21.39,21.27,21.29,49200.0
2010-10-21 14:10:00,21.32,21.38,21.31,21.35,12600.0,21.32,21.38,21.31,21.35,12600.0
2010-10-21 14:15:00,21.33,21.4,21.33,21.39,6800.0,21.33,21.4,21.33,21.39,6800.0
2010-10-21 14:20:00,21.38,21.42,21.36,21.37,14600.0,21.38,21.42,21.36,21.37,14600.0
2010-10-21 14:25:00,21.36,21.4,21.33,21.35,22000.0,21.36,21.4,21.33,21.35,22000.0
2010-10-21 14:30:00,21.33,21.38,21.33,21.33,17400.0,21.33,21.38,21.33,21.33,17400.0
2010-10-21 14:35:00,21.34,21.34,21.31,21.32,12800.0,21.34,21.34,21.31,21.32,12800.0
2010-10-21 14:40:00,21.33,21.36,21.31,21.35,7800.0,21.33,21.36,21.31,21.35,7800.0
2010-10-21 14:45:00,21.36,21.39,21.34,21.34,24400.0,21.36,21.39,21.34,21.34,24400.0
2010-10-21 14:50:00,21.34,21.42,21.33,21.42,24800.0,21.34,21.42,21.33,21.42,24800.0
2010-10-21 14:55:00,21.43,21.43,21.36,21.4,10400.0,21.43,21.43,21.36,21.4,10400.0
2010-10-21 15:00:00,21.38,21.45,21.37,21.37,17400.0,21.38,21.45,21.37,21.37,17400.0
2010-10-21 15:05:00,21.38,21.42,21.36,21.36,14800.0,21.38,21.42,21.36,21.36,14800.0
2010-10-21 15:10:00,21.37,21.38,21.35,21.38,21800.0,21.37,21.38,21.35,21.38,21800.0
2010-10-21 15:15:00,21.38,21.47,21.36,21.46,36200.0,21.38,21.47,21.36,21.46,36200.0
2010-10-21 15:20:00,21.46,21.49,21.45,21.48,15400.0,21.46,21.49,21.45,21.48,15400.0
2010-10-21 15:25:00,21.47,21.52,21.46,21.5,22200.0,21.47,21.52,21.46,21.5,22200.0
2010-10-21 15:30:00,21.5,21.5,21.43,21.43,63600.0,21.5,21.5,21.43,21.43,63600.0
2010-10-21 15:35:00,21.44,21.48,21.44,21.45,26400.0,21.44,21.48,21.44,21.45,26400.0
2010-10-21 15:40:00,21.46,21.47,21.4,21.42,55400.0,21.46,21.47,21.4,21.42,55400.0
2010-10-21 15:45:00,21.43,21.53,21.41,21.53,83200.0,21.43,21.53,21.41,21.53,83200.0
2010-10-21 15:50:00,21.54,21.54,21.45,21.5,53200.0,21.54,21.54,21.45,21.5,53200.0
2010-10-21 15:55:00,21.49,21.56,21.43,21.54,78800.0,21.49,21.56,21.43,21.54,78800.0
2010-10-22 09:30:00,21.65,21.79,21.56,21.71,18400.0,21.65,21.79,21.56,21.71,18400.0
2010-10-22 09:35:00,21.75,21.84,21.68,21.83,16400.0,21.75,21.84,21.68,21.83,16400.0
2010-10-22 09:40:00,21.84,21.87,21.75,21.85,23600.0,21.84,21.87,21.75,21.85,23600.0
2010-10-22 09:45:00,21.86,21.87,21.74,21.8,22800.0,21.86,21.87,21.74,21.8,22800.0
2010-10-22 09:50:00,21.77,21.77,21.63,21.65,18400.0,21.77,21.77,21.63,21.65,18400.0
2010-10-22 09:55:00,21.65,21.67,21.61,21.61,5200.0,21.65,21.67,21.61,21.61,5200.0
2010-10-22 10:00:00,21.6,21.61,21.57,21.58,10400.0,21.6,21.61,21.57,21.58,10400.0
2010-10-22 10:05:00,21.6,21.7,21.6,21.66,45600.0,21.6,21.7,21.6,21.66,45600.0
2010-10-22 10:10:00,21.64,21.68,21.57,21.65,14400.0,21.64,21.68,21.57,21.65,14400.0
2010-10-22 10:15:00,21.67,21.75,21.64,21.64,27600.0,21.67,21.75,21.64,21.64,27600.0
2010-10-22 10:20:00,21.66,21.67,21.6,21.63,7200.0,21.66,21.67,21.6,21.63,7200.0
2010-10-22 10:25:00,21.63,21.77,21.61,21.75,25800.0,21.63,21.77,21.61,21.75,25800.0
2010-10-22 10:30:00,21.78,21.83,21.77,21.8,39200.0,21.78,21.83,21.77,21.8,39200.0
2010-10-22 10:35:00,21.79,21.8,21.73,21.75,15200.0,21.79,21.8,21.73,21.75,15200.0
2010-10-22 10:40:00,21.74,21.75,21.68,21.68,13000.0,21.74,21.75,21.68,21.68,13000.0
2010-10-22 10:45:00,21.7,21.72,21.68,21.72,13800.0,21.7,21.72,21.68,21.72,13800.0
2010-10-22 10:50:00,21.72,21.75,21.7,21.71,18400.0,21.72,21.75,21.7,21.71,18400.0
2010-10-22 10:55:00,21.71,21.74,21.69,21.69,13800.0,21.71,21.74,21.69,21.69,13800.0
2010-10-22 11:00:00,21.69,21.75,21.68,21.75,5400.0,21.69,21.75,21.68,21.75,5400.0
2010-10-22 11:05:00,21.72,21.73,21.7,21.7,3600.0,21.72,21.73,21.7,21.7,3600.0
2010-10-22 11:10:00,21.68,21.68,21.66,21.66,2600.0,21.68,21.68,21.66,21.66,2600.0
2010-10-22 11:15:00,21.62,21.64,21.59,21.61,13400.0,21.62,21.64,21.59,21.61,13400.0
2010-10-22 11:20:00,21.64,21.68,21.6,21.65,17000.0,21.64,21.68,21.6,21.65,17000.0
2010-10-22 11:25:00,21.62,21.69,21.62,21.67,2200.0,21.62,21.69,21.62,21.67,2200.0
2010-10-22 11:30:00,21.68,21.7,21.67,21.7,3000.0,21.68,21.7,21.67,21.7,3000.0
2010-10-22 11:35:00,21.7,21.75,21.7,21.72,28800.0,21.7,21.75,21.7,21.72,28800.0
2010-10-22 11:40:00,21.72,21.77,21.72,21.74,25800.0,21.72,21.77,21.72,21.74,25800.0
2010-10-22 11:45:00,21.75,21.81,21.75,21.79,45200.0,21.75,21.81,21.75,21.79,45200.0
2010-10-22 11:50:00,21.78,21.8,21.75,21.78,47800.0,21.78,21.8,21.75,21.78,47800.0
2010-10-22 11:55:00,21.8,21.83,21.8,21.81,8400.0,21.8,21.83,21.8,21.81,8400.0
2010-10-22 12:00:00,21.79,21.8,21.79,21.79,4800.0,21.79,21.8,21.79,21.79,4800.0
2010-10-22 12:05:00,21.79,21.85,21.79,21.83,11000.0,21.79,21.85,21.79,21.83,11000.0
2010-10-22 12:10:00,21.82,21.85,21.82,21.84,8000.0,21.82,21.85,21.82,21.84,8000.0
2010-10-22 12:15:00,21.85,21.85,21.79,21.83,5800.0,21.85,21.85,21.79,21.83,5800.0
2010-10-22 12:20:00,21.84,21.85,21.84,21.85,4200.0,21.84,21.85,21.84,21.85,4200.0
2010-10-22 12:25:00,21.85,21.87,21.83,21.86,20800.0,21.85,21.87,21.83,21.86,20800.0
2010-10-22 12:30:00,21.86,21.87,21.85,21.85,9400.0,21.86,21.87,21.85,21.85,9400.0
2010-10-22 12:35:00,21.85,21.86,21.82,21.82,9200.0,21.85,21.86,21.82,21.82,9200.0
2010-10-22 12:40:00,21.82,21.82,21.79,21.82,6400.0,21.82,21.82,21.79,21.82,6400.0
2010-10-22 12:45:00,21.85,21.86,21.84,21.84,4600.0,21.85,21.86,21.84,21.84,4600.0
2010-10-22 12:50:00,21.84,21.84,21.79,21.83,5800.0,21.84,21.84,21.79,21.83,5800.0
2010-10-22 12:55:00,21.84,21.85,21.82,21.85,2600.0,21.84,21.85,21.82,21.85,2600.0
2010-10-22 13:00:00,21.85,21.87,21.83,21.85,11200.0,21.85,21.87,21.83,21.85,11200.0
2010-10-22 13:05:00,21.85,21.85,21.85,21.85,200.0,21.85,21.85,21.85,21.85,200.0
2010-10-22 13:10:00,21.85,21.85,21.83,21.85,6000.0,21.85,21.85,21.83,21.85,6000.0
2010-10-22 13:15:00,21.85,21.95,21.85,21.92,64800.0,21.85,21.95,21.85,21.92,64800.0
2010-10-22 13:20:00,21.92,21.95,21.92,21.93,16200.0,21.92,21.95,21.92,21.93,16200.0
2010-10-22 13:25:00,21.93,22.0,21.93,21.97,47200.0,21.93,22.0,21.93,21.97,47200.0
2010-10-22 13:30:00,21.97,22.04,21.97,22.04,40800.0,21.97,22.04,21.97,22.04,40800.0
2010-10-22 13:35:00,22.04,22.04,22.0,22.02,30800.0,22.04,22.04,22.0,22.02,30800.0
2010-10-22 13:40:00,22.01,22.05,22.01,22.05,52000.0,22.01,22.05,22.01,22.05,52000.0
2010-10-22 13:45:00,22.05,22.11,22.04,22.1,35800.0,22.05,22.11,22.04,22.1,35800.0
2010-10-22 13:50:00,22.1,22.1,22.05,22.07,15400.0,22.1,22.1,22.05,22.07,15400.0
2010-10-22 13:55:00,22.08,22.09,22.08,22.09,30600.0,22.08,22.09,22.08,22.09,30600.0
2010-10-22 14:00:00,22.09,22.11,22.09,22.1,37600.0,22.09,22.11,22.09,22.1,37600.0
2010-10-22 14:05:00,22.11,22.13,22.06,22.11,79800.0,22.11,22.13,22.06,22.11,79800.0
2010-10-22 14:10:00,22.11,22.25,22.11,22.25,53000.0,22.11,22.25,22.11,22.25,53000.0
2010-10-22 14:15:00,22.25,22.35,22.24,22.29,56200.0,22.25,22.35,22.24,22.29,56200.0
2010-10-22 14:20:00,22.29,22.38,22.29,22.36,62800.0,22.29,22.38,22.29,22.36,62800.0
2010-10-22 14:25:00,22.36,22.36,22.33,22.35,17000.0,22.36,22.36,22.33,22.35,17000.0
2010-10-22 14:30:00,22.33,22.35,22.22,22.22,30800.0,22.33,22.35,22.22,22.22,30800.0
2010-10-22 14:35:00,22.24,22.27,22.2,22.2,18000.0,22.24,22.27,22.2,22.2,18000.0
2010-10-22 14:40:00,22.2,22.25,22.15,22.25,30400.0,22.2,22.25,22.15,22.25,30400.0
2010-10-22 14:45:00,22.25,22.25,22.18,22.21,23800.0,22.25,22.25,22.18,22.21,23800.0
2010-10-22 14:50:00,22.22,22.24,22.18,22.19,17600.0,22.22,22.24,22.18,22.19,17600.0
2010-10-22 14:55:00,22.19,22.2,22.16,22.18,8800.0,22.19,22.2,22.16,22.18,8800.0
2010-10-22 15:00:00,22.18,22.21,22.15,22.18,32000.0,22.18,22.21,22.15,22.18,32000.0
2010-10-22 15:05:00,22.19,22.21,22.13,22.18,34800.0,22.19,22.21,22.13,22.18,34800.0
2010-10-22 15:10:00,22.18,22.18,22.12,22.16,39000.0,22.18,22.18,22.12,22.16,39000.0
2010-10-22 15:15:00,22.17,22.18,22.11,22.12,26200.0,22.17,22.18,22.11,22.12,26200.0
2010-10-22 15:20:00,22.13,22.18,22.13,22.17,44800.0,22.13,22.18,22.13,22.17,44800.0
2010-10-22 15:25:00,22.18,22.3,22.17,22.28,55000.0,22.18,22.3,22.17,22.28,55000.0
2010-10-22 15:30:00,22.27,22.35,22.25,22.35,58000.0,22.27,22.35,22.25,22.35,58000.0
2010-10-22 15:35:00,22.33,22.38,22.31,22.36,70400.0,22.33,22.38,22.31,22.36,70400.0
2010-10-22 15:40:00,22.35,22.36,22.28,22.28,54400.0,22.35,22.36,22.28,22.28,54400.0
2010-10-22 15:45:00,22.29,22.3,22.25,22.28,46400.0,22.29,22.3,22.25,22.28,46400.0
2010-10-22 15:50:00,22.28,22.37,22.28,22.36,87000.0,22.28,22.37,22.28,22.36,87000.0
2010-10-22 15:55:00,22.36,22.38,22.3,22.38,176200.0,22.36,22.38,22.3,22.38,176200.0
2010-10-25 09:30:00,22.7,22.75,22.47,22.54,51200.0,22.7,22.75,22.47,22.54,51200.0
2010-10-25 09:35:00,22.54,22.8,22.54,22.78,49800.0,22.54,22.8,22.54,22.78,49800.0
2010-10-25 09:40:00,22.78,22.86,22.69,22.69,51600.0,22.78,22.86,22.69,22.69,51600.0
2010-10-25 09:45:00,22.7,22.7,22.57,22.63,30600.0,22.7,22.7,22.57,22.63,30600.0
2010-10-25 09:50:00,22.62,22.63,22.54,22.6,19000.0,22.62,22.63,22.54,22.6,19000.0
2010-10-25 09:55:00,22.6,22.68,22.43,22.5,29200.0,22.6,22.68,22.43,22.5,29200.0
2010-10-25 10:00:00,22.48,22.52,22.35,22.41,79000.0,22.48,22.52,22.35,22.41,79000.0
2010-10-25 10:05:00,22.41,22.57,22.41,22.47,43000.0,22.41,22.57,22.41,22.47,43000.0
2010-10-25 10:10:00,22.48,22.54,22.45,22.45,12200.0,22.48,22.54,22.45,22.45,12200.0
2010-10-25 10:15:00,22.44,22.49,22.4,22.46,29400.0,22.44,22.49,22.4,22.46,29400.0
2010-10-25 10:20:00,22.42,22.47,22.39,22.39,9600.0,22.42,22.47,22.39,22.39,9600.0
2010-10-25 10:25:00,22.37,22.47,22.37,22.41,14400.0,22.37,22.47,22.37,22.41,14400.0
2010-10-25 10:30:00,22.41,22.42,22.25,22.28,59000.0,22.41,22.42,22.25,22.28,59000.0
2010-10-25 10:35:00,22.27,22.29,22.08,22.11,79600.0,22.27,22.29,22.08,22.11,79600.0
2010-10-25 10:40:00,22.11,22.12,21.95,22.07,80000.0,22.11,22.12,21.95,22.07,80000.0
2010-10-25 10:45:00,22.06,22.18,22.06,22.18,18200.0,22.06,22.18,22.06,22.18,18200.0
2010-10-25 10:50:00,22.18,22.23,22.1,22.12,39200.0,22.18,22.23,22.1,22.12,39200.0
2010-10-25 10:55:00,22.13,22.14,22.08,22.1,11400.0,22.13,22.14,22.08,22.1,11400.0
2010-10-25 11:00:00,22.09,22.11,22.08,22.1,18600.0,22.09,22.11,22.08,22.1,18600.0
2010-10-25 11:05:00,22.08,22.1,22.04,22.1,18800.0,22.08,22.1,22.04,22.1,18800.0
2010-10-25 11:10:00,22.1,22.21,22.0,22.15,142200.0,22.1,22.21,22.0,22.15,142200.0
2010-10-25 11:15:00,22.13,22.15,22.03,22.15,17400.0,22.13,22.15,22.03,22.15,17400.0
2010-10-25 11:20:00,22.14,22.14,22.09,22.1,12600.0,22.14,22.14,22.09,22.1,12600.0
2010-10-25 11:25:00,22.12,22.18,22.11,22.15,19200.0,22.12,22.18,22.11,22.15,19200.0
2010-10-25 11:30:00,22.15,22.18,22.15,22.18,13800.0,22.15,22.18,22.15,22.18,13800.0
2010-10-25 11:35:00,22.18,22.21,22.15,22.21,17600.0,22.18,22.21,22.15,22.21,17600.0
2010-10-25 11:40:00,22.2,22.21,22.18,22.21,2800.0,22.2,22.21,22.18,22.21,2800.0
2010-10-25 11:45:00,22.18,22.22,22.15,22.2,8800.0,22.18,22.22,22.15,22.2,8800.0
2010-10-25 11:50:00,22.18,22.21,22.16,22.18,28200.0,22.18,22.21,22.16,22.18,28200.0
2010-10-25 11:55:00,22.17,22.18,22.17,22.18,5800.0,22.17,22.18,22.17,22.18,5800.0
2010-10-25 12:00:00,22.2,22.24,22.19,22.22,19600.0,22.2,22.24,22.19,22.22,19600.0
2010-10-25 12:05:00,22.24,22.24,22.21,22.23,11400.0,22.24,22.24,22.21,22.23,11400.0
2010-10-25 12:10:00,22.22,22.22,22.2,22.21,1800.0,22.22,22.22,22.2,22.21,1800.0
2010-10-25 12:15:00,22.21,22.25,22.21,22.23,15400.0,22.21,22.25,22.21,22.23,15400.0
2010-10-25 12:20:00,22.24,22.27,22.2,22.25,34600.0,22.24,22.27,22.2,22.25,34600.0
2010-10-25 12:25:00,22.25,22.25,22.23,22.25,1400.0,22.25,22.25,22.23,22.25,1400.0
2010-10-25 12:30:00,22.25,22.25,22.23,22.25,10800.0,22.25,22.25,22.23,22.25,10800.0
2010-10-25 12:35:00,22.25,22.33,22.24,22.33,13600.0,22.25,22.33,22.24,22.33,13600.0
2010-10-25 12:40:00,22.31,22.33,22.28,22.28,6200.0,22.31,22.33,22.28,22.28,6200.0
2010-10-25 12:45:00,22.26,22.31,22.26,22.31,8800.0,22.26,22.31,22.26,22.31,8800.0
2010-10-25 12:50:00,22.32,22.33,22.31,22.33,3000.0,22.32,22.33,22.31,22.33,3000.0
2010-10-25 12:55:00,22.33,22.41,22.33,22.33,15000.0,22.33,22.41,22.33,22.33,15000.0
2010-10-25 13:00:00,22.33,22.41,22.33,22.39,13000.0,22.33,22.41,22.33,22.39,13000.0
2010-10-25 13:05:00,22.4,22.42,22.38,22.4,8600.0,22.4,22.42,22.38,22.4,8600.0
2010-10-25 13:10:00,22.4,22.41,22.35,22.39,6400.0,22.4,22.41,22.35,22.39,6400.0
2010-10-25 13:15:00,22.37,22.42,22.36,22.4,24400.0,22.37,22.42,22.36,22.4,24400.0
2010-10-25 13:20:00,22.41,22.46,22.4,22.42,15800.0,22.41,22.46,22.4,22.42,15800.0
2010-10-25 13:25:00,22.44,22.46,22.43,22.44,5200.0,22.44,22.46,22.43,22.44,5200.0
2010-10-25 13:30:00,22.43,22.45,22.36,22.36,7800.0,22.43,22.45,22.36,22.36,7800.0
2010-10-25 13:35:00,22.38,22.38,22.34,22.36,7600.0,22.38,22.38,22.34,22.36,7600.0
2010-10-25 13:40:00,22.35,22.36,22.33,22.35,9400.0,22.35,22.36,22.33,22.35,9400.0
2010-10-25 13:45:00,22.35,22.36,22.33,22.33,7800.0,22.35,22.36,22.33,22.33,7800.0
2010-10-25 13:50:00,22.33,22.36,22.32,22.35,12200.0,22.33,22.36,22.32,22.35,12200.0
2010-10-25 13:55:00,22.34,22.36,22.32,22.36,13000.0,22.34,22.36,22.32,22.36,13000.0
2010-10-25 14:00:00,22.36,22.39,22.36,22.38,6200.0,22.36,22.39,22.36,22.38,6200.0
2010-10-25 14:05:00,22.37,22.4,22.34,22.38,16400.0,22.37,22.4,22.34,22.38,16400.0
2010-10-25 14:10:00,22.35,22.36,22.33,22.33,3400.0,22.35,22.36,22.33,22.33,3400.0
2010-10-25 14:15:00,22.33,22.37,22.33,22.36,9800.0,22.33,22.37,22.33,22.36,9800.0
2010-10-25 14:20:00,22.35,22.46,22.35,22.43,26600.0,22.35,22.46,22.35,22.43,26600.0
2010-10-25 14:25:00,22.43,22.45,22.4,22.4,6200.0,22.43,22.45,22.4,22.4,6200.0
2010-10-25 14:30:00,22.41,22.45,22.4,22.42,10600.0,22.41,22.45,22.4,22.42,10600.0
2010-10-25 14:35:00,22.42,22.44,22.36,22.43,18200.0,22.42,22.44,22.36,22.43,18200.0
2010-10-25 14:40:00,22.43,22.43,22.34,22.4,23000.0,22.43,22.43,22.34,22.4,23000.0
2010-10-25 14:45:00,22.39,22.46,22.38,22.39,10800.0,22.39,22.46,22.38,22.39,10800.0
2010-10-25 14:50:00,22.4,22.46,22.4,22.45,8400.0,22.4,22.46,22.4,22.45,8400.0
2010-10-25 14:55:00,22.45,22.46,22.43,22.46,11400.0,22.45,22.46,22.43,22.46,11400.0
2010-10-25 15:00:00,22.46,22.53,22.43,22.53,21600.0,22.46,22.53,22.43,22.53,21600.0
2010-10-25 15:05:00,22.52,22.55,22.5,22.54,41200.0,22.52,22.55,22.5,22.54,41200.0
2010-10-25 15:10:00,22.54,22.59,22.52,22.58,30400.0,22.54,22.59,22.52,22.58,30400.0
2010-10-25 15:15:00,22.57,22.63,22.57,22.62,27600.0,22.57,22.63,22.57,22.62,27600.0
2010-10-25 15:20:00,22.62,22.68,22.61,22.67,33800.0,22.62,22.68,22.61,22.67,33800.0
2010-10-25 15:25:00,22.67,22.7,22.65,22.65,35200.0,22.67,22.7,22.65,22.65,35200.0
2010-10-25 15:30:00,22.66,22.68,22.62,22.63,23200.0,22.66,22.68,22.62,22.63,23200.0
2010-10-25 15:35:00,22.61,22.61,22.48,22.5,31600.0,22.61,22.61,22.48,22.5,31600.0
2010-10-25 15:40:00,22.49,22.58,22.44,22.55,24400.0,22.49,22.58,22.44,22.55,24400.0
2010-10-25 15:45:00,22.53,22.54,22.37,22.44,43200.0,22.53,22.54,22.37,22.44,43200.0
2010-10-25 15:50:00,22.43,22.49,22.4,22.43,56600.0,22.43,22.49,22.4,22.43,56600.0
2010-10-25 15:55:00,22.43,22.48,22.37,22.46,64200.0,22.43,22.48,22.37,22.46,64200.0
2010-10-26 09:30:00,22.35,22.36,22.25,22.31,26600.0,22.35,22.36,22.25,22.31,26600.0
2010-10-26 09:35:00,22.31,22.41,22.22,22.38,53400.0,22.31,22.41,22.22,22.38,53400.0
2010-10-26 09:40:00,22.36,22.37,22.28,22.33,10400.0,22.36,22.37,22.28,22.33,10400.0
2010-10-26 09:45:00,22.34,22.47,22.34,22.47,13600.0,22.34,22.47,22.34,22.47,13600.0
2010-10-26 09:50:00,22.45,22.55,22.43,22.54,40200.0,22.45,22.55,22.43,22.54,40200.0
2010-10-26 09:55:00,22.54,22.87,22.54,22.82,167800.0,22.54,22.87,22.54,22.82,167800.0
2010-10-26 10:00:00,22.78,23.24,22.78,23.17,171600.0,22.78,23.24,22.78,23.17,171600.0
2010-10-26 10:05:00,23.18,23.21,22.94,23.01,84000.0,23.18,23.21,22.94,23.01,84000.0
2010-10-26 10:10:00,23.0,23.05,22.93,23.0,29000.0,23.0,23.05,22.93,23.0,29000.0
2010-10-26 10:15:00,23.02,23.13,23.0,23.06,44800.0,23.02,23.13,23.0,23.06,44800.0
2010-10-26 10:20:00,23.06,23.13,23.05,23.12,15800.0,23.06,23.13,23.05,23.12,15800.0
2010-10-26 10:25:00,23.12,23.13,23.03,23.03,17400.0,23.12,23.13,23.03,23.03,17400.0
2010-10-26 10:30:00,23.03,23.1,22.99,23.0,28000.0,23.03,23.1,22.99,23.0,28000.0
2010-10-26 10:35:00,23.01,23.05,22.99,23.0,36800.0,23.01,23.05,22.99,23.0,36800.0
2010-10-26 10:40:00,22.99,23.05,22.98,23.05,11000.0,22.99,23.05,22.98,23.05,11000.0
2010-10-26 10:45:00,23.03,23.06,22.97,22.98,60000.0,23.03,23.06,22.97,22.98,60000.0
2010-10-26 10:50:00,22.97,22.98,22.9,22.9,27600.0,22.97,22.98,22.9,22.9,27600.0
2010-10-26 10:55:00,22.91,22.97,22.86,22.96,25600.0,22.91,22.97,22.86,22.96,25600.0
2010-10-26 11:00:00,22.96,22.97,22.84,22.84,22000.0,22.96,22.97,22.84,22.84,22000.0
2010-10-26 11:05:00,22.84,22.88,22.77,22.79,17200.0,22.84,22.88,22.77,22.79,17200.0
2010-10-26 11:10:00,22.78,22.89,22.75,22.89,19400.0,22.78,22.89,22.75,22.89,19400.0
2010-10-26 11:15:00,22.89,22.96,22.89,22.93,16600.0,22.89,22.96,22.89,22.93,16600.0
2010-10-26 11:20:00,22.92,23.0,22.92,23.0,24800.0,22.92,23.0,22.92,23.0,24800.0
2010-10-26 11:25:00,22.99,23.0,22.89,22.91,12800.0,22.99,23.0,22.89,22.91,12800.0
2010-10-26 11:30:00,22.92,22.93,22.91,22.92,13400.0,22.92,22.93,22.91,22.92,13400.0
2010-10-26 11:35:00,22.93,22.95,22.92,22.93,9400.0,22.93,22.95,22.92,22.93,9400.0
2010-10-26 11:40:00,22.93,22.95,22.87,22.9,37400.0,22.93,22.95,22.87,22.9,37400.0
2010-10-26 11:45:00,22.88,22.98,22.88,22.95,37800.0,22.88,22.98,22.88,22.95,37800.0
2010-10-26 11:50:00,22.96,22.99,22.95,22.96,18600.0,22.96,22.99,22.95,22.96,18600.0
2010-10-26 11:55:00,22.97,22.99,22.9,22.99,10800.0,22.97,22.99,22.9,22.99,10800.0
2010-10-26 12:00:00,22.99,23.0,22.94,22.94,18000.0,22.99,23.0,22.94,22.94,18000.0
2010-10-26 12:05:00,22.94,22.99,22.94,22.95,14800.0,22.94,22.99,22.94,22.95,14800.0
2010-10-26 12:10:00,22.97,23.02,22.97,23.0,36000.0,22.97,23.02,22.97,23.0,36000.0
2010-10-26 12:15:00,23.0,23.02,22.98,22.98,33000.0,23.0,23.02,22.98,22.98,33000.0
2010-10-26 12:20:00,22.98,22.99,22.93,22.98,12600.0,22.98,22.99,22.93,22.98,12600.0
2010-10-26 12:25:00,22.99,23.0,22.97,22.97,9200.0,22.99,23.0,22.97,22.97,9200.0
2010-10-26 12:30:00,22.95,22.96,22.9,22.93,18400.0,22.95,22.96,22.9,22.93,18400.0
2010-10-26 12:35:00,22.92,22.92,22.89,22.9,14800.0,22.92,22.92,22.89,22.9,14800.0
2010-10-26 12:40:00,22.91,22.92,22.87,22.88,12800.0,22.91,22.92,22.87,22.88,12800.0
2010-10-26 12:45:00,22.87,22.91,22.87,22.91,17000.0,22.87,22.91,22.87,22.91,17000.0
2010-10-26 12:50:00,22.9,22.92,22.88,22.88,15600.0,22.9,22.92,22.88,22.88,15600.0
2010-10-26 12:55:00,22.87,22.9,22.87,22.88,11000.0,22.87,22.9,22.87,22.88,11000.0
2010-10-26 13:00:00,22.89,22.96,22.89,22.94,16800.0,22.89,22.96,22.89,22.94,16800.0
2010-10-26 13:05:00,22.94,22.97,22.92,22.96,25400.0,22.94,22.97,22.92,22.96,25400.0
2010-10-26 13:10:00,22.96,23.0,22.95,22.99,16200.0,22.96,23.0,22.95,22.99,16200.0
2010-10-26 13:15:00,22.99,23.01,22.95,22.98,12800.0,22.99,23.01,22.95,22.98,12800.0
2010-10-26 13:20:00,22.99,23.02,22.96,23.0,17000.0,22.99,23.02,22.96,23.0,17000.0
2010-10-26 13:25:00,23.0,23.02,22.93,22.97,17800.0,23.0,23.02,22.93,22.97,17800.0
2010-10-26 13:30:00,22.96,22.99,22.94,22.96,15200.0,22.96,22.99,22.94,22.96,15200.0
2010-10-26 13:35:00,22.96,23.0,22.96,22.99,10800.0,22.96,23.0,22.96,22.99,10800.0
2010-10-26 13:40:00,22.97,23.0,22.96,22.99,14000.0,22.97,23.0,22.96,22.99,14000.0
2010-10-26 13:45:00,22.97,23.0,22.91,22.91,18200.0,22.97,23.0,22.91,22.91,18200.0
2010-10-26 13:50:00,22.93,22.93,22.87,22.91,42000.0,22.93,22.93,22.87,22.91,42000.0
2010-10-26 13:55:00,22.91,22.95,22.89,22.9,10000.0,22.91,22.95,22.89,22.9,10000.0
2010-10-26 14:00:00,22.91,22.96,22.89,22.93,21800.0,22.91,22.96,22.89,22.93,21800.0
2010-10-26 14:05:00,22.9,22.91,22.83,22.83,12200.0,22.9,22.91,22.83,22.83,12200.0
2010-10-26 14:10:00,22.82,22.86,22.82,22.84,10000.0,22.82,22.86,22.82,22.84,10000.0
2010-10-26 14:15:00,22.85,22.89,22.82,22.89,19200.0,22.85,22.89,22.82,22.89,19200.0
2010-10-26 14:20:00,22.89,22.9,22.85,22.86,11800.0,22.89,22.9,22.85,22.86,11800.0
2010-10-26 14:25:00,22.86,22.93,22.86,22.93,9000.0,22.86,22.93,22.86,22.93,9000.0
2010-10-26 14:30:00,22.93,22.93,22.83,22.89,14200.0,22.93,22.93,22.83,22.89,14200.0
2010-10-26 14:35:00,22.89,22.92,22.86,22.92,12400.0,22.89,22.92,22.86,22.92,12400.0
2010-10-26 14:40:00,22.92,22.93,22.88,22.88,15800.0,22.92,22.93,22.88,22.88,15800.0
2010-10-26 14:45:00,22.87,22.89,22.86,22.89,16200.0,22.87,22.89,22.86,22.89,16200.0
2010-10-26 14:50:00,22.89,22.93,22.86,22.93,25000.0,22.89,22.93,22.86,22.93,25000.0
2010-10-26 14:55:00,22.93,22.93,22.89,22.9,22400.0,22.93,22.93,22.89,22.9,22400.0
2010-10-26 15:00:00,22.89,22.92,22.87,22.92,16600.0,22.89,22.92,22.87,22.92,16600.0
2010-10-26 15:05:00,22.91,22.94,22.86,22.94,26800.0,22.91,22.94,22.86,22.94,26800.0
2010-10-26 15:10:00,22.93,22.99,22.92,22.92,29200.0,22.93,22.99,22.92,22.92,29200.0
2010-10-26 15:15:00,22.93,22.98,22.93,22.94,13600.0,22.93,22.98,22.93,22.94,13600.0
2010-10-26 15:20:00,22.96,22.99,22.92,22.99,19200.0,22.96,22.99,22.92,22.99,19200.0
2010-10-26 15:25:00,22.98,23.03,22.97,23.0,44200.0,22.98,23.03,22.97,23.0,44200.0
2010-10-26 15:30:00,23.0,23.03,22.96,23.03,30200.0,23.0,23.03,22.96,23.03,30200.0
2010-10-26 15:35:00,23.03,23.05,22.99,23.0,40800.0,23.03,23.05,22.99,23.0,40800.0
2010-10-26 15:40:00,23.0,23.04,22.96,22.97,13600.0,23.0,23.04,22.96,22.97,13600.0
2010-10-26 15:45:00,22.97,22.97,22.88,22.91,32400.0,22.97,22.97,22.88,22.91,32400.0
2010-10-26 15:50:00,22.89,22.93,22.86,22.88,46200.0,22.89,22.93,22.86,22.88,46200.0
2010-10-26 15:55:00,22.87,22.88,22.81,22.83,69200.0,22.87,22.88,22.81,22.83,69200.0
2010-10-27 09:30:00,22.77,22.77,22.33,22.45,44200.0,22.77,22.77,22.33,22.45,44200.0
2010-10-27 09:35:00,22.44,22.61,22.28,22.59,105800.0,22.44,22.61,22.28,22.59,105800.0
2010-10-27 09:40:00,22.56,22.7,22.51,22.6,52800.0,22.56,22.7,22.51,22.6,52800.0
2010-10-27 09:45:00,22.62,22.62,22.46,22.51,26400.0,22.62,22.62,22.46,22.51,26400.0
2010-10-27 09:50:00,22.52,22.62,22.52,22.6,10400.0,22.52,22.62,22.52,22.6,10400.0
2010-10-27 09:55:00,22.59,22.79,22.59,22.75,15800.0,22.59,22.79,22.59,22.75,15800.0
2010-10-27 10:00:00,22.77,22.77,22.59,22.6,14200.0,22.77,22.77,22.59,22.6,14200.0
2010-10-27 10:05:00,22.61,22.61,22.5,22.5,19200.0,22.61,22.61,22.5,22.5,19200.0
2010-10-27 10:10:00,22.48,22.53,22.46,22.5,20000.0,22.48,22.53,22.46,22.5,20000.0
2010-10-27 10:15:00,22.5,22.59,22.5,22.52,17400.0,22.5,22.59,22.5,22.52,17400.0
2010-10-27 10:20:00,22.5,22.5,22.28,22.29,34400.0,22.5,22.5,22.28,22.29,34400.0
2010-10-27 10:25:00,22.3,22.31,22.25,22.25,28600.0,22.3,22.31,22.25,22.25,28600.0
2010-10-27 10:30:00,22.27,22.32,22.25,22.29,53200.0,22.27,22.32,22.25,22.29,53200.0
2010-10-27 10:35:00,22.3,22.31,22.28,22.28,14000.0,22.3,22.31,22.28,22.28,14000.0
2010-10-27 10:40:00,22.28,22.3,22.28,22.28,24000.0,22.28,22.3,22.28,22.28,24000.0
2010-10-27 10:45:00,22.29,22.32,22.23,22.24,19200.0,22.29,22.32,22.23,22.24,19200.0
2010-10-27 10:50:00,22.24,22.24,22.15,22.18,26600.0,22.24,22.24,22.15,22.18,26600.0
2010-10-27 10:55:00,22.16,22.26,22.14,22.2,30800.0,22.16,22.26,22.14,22.2,30800.0
2010-10-27 11:00:00,22.18,22.2,22.09,22.2,33400.0,22.18,22.2,22.09,22.2,33400.0
2010-10-27 11:05:00,22.18,22.2,22.1,22.1,8200.0,22.18,22.2,22.1,22.1,8200.0
2010-10-27 11:10:00,22.09,22.16,22.07,22.09,13400.0,22.09,22.16,22.07,22.09,13400.0
2010-10-27 11:15:00,22.07,22.11,22.07,22.07,6800.0,22.07,22.11,22.07,22.07,6800.0
2010-10-27 11:20:00,22.09,22.17,22.04,22.15,19000.0,22.09,22.17,22.04,22.15,19000.0
2010-10-27 11:25:00,22.15,22.15,22.07,22.09,8200.0,22.15,22.15,22.07,22.09,8200.0
2010-10-27 11:30:00,22.09,22.15,22.06,22.13,21400.0,22.09,22.15,22.06,22.13,21400.0
2010-10-27 11:35:00,22.13,22.25,22.11,22.23,24000.0,22.13,22.25,22.11,22.23,24000.0
2010-10-27 11:40:00,22.23,22.28,22.21,22.21,15600.0,22.23,22.28,22.21,22.21,15600.0
2010-10-27 11:45:00,22.23,22.23,22.16,22.17,10600.0,22.23,22.23,22.16,22.17,10600.0
2010-10-27 11:50:00,22.18,22.23,22.11,22.17,15200.0,22.18,22.23,22.11,22.17,15200.0
2010-10-27 11:55:00,22.17,22.2,22.12,22.15,5200.0,22.17,22.2,22.12,22.15,5200.0
2010-10-27 12:00:00,22.15,22.15,22.1,22.1,4200.0,22.15,22.15,22.1,22.1,4200.0
2010-10-27 12:05:00,22.11,22.12,22.1,22.1,6400.0,22.11,22.12,22.1,22.1,6400.0
2010-10-27 12:10:00,22.1,22.15,22.09,22.13,14000.0,22.1,22.15,22.09,22.13,14000.0
2010-10-27 12:15:00,22.13,22.16,22.12,22.14,8800.0,22.13,22.16,22.12,22.14,8800.0
2010-10-27 12:20:00,22.13,22.13,22.05,22.05,50200.0,22.13,22.13,22.05,22.05,50200.0
2010-10-27 12:25:00,22.06,22.08,22.05,22.05,10200.0,22.06,22.08,22.05,22.05,10200.0
2010-10-27 12:30:00,22.05,22.06,22.04,22.05,10600.0,22.05,22.06,22.04,22.05,10600.0
2010-10-27 12:35:00,22.05,22.05,22.04,22.04,5800.0,22.05,22.05,22.04,22.04,5800.0
2010-10-27 12:40:00,22.04,22.05,22.02,22.03,16000.0,22.04,22.05,22.02,22.03,16000.0
2010-10-27 12:45:00,22.03,22.05,22.02,22.02,5200.0,22.03,22.05,22.02,22.02,5200.0
2010-10-27 12:50:00,22.03,22.03,22.0,22.02,8600.0,22.03,22.03,22.0,22.02,8600.0
2010-10-27 12:55:00,22.02,22.04,22.02,22.04,2000.0,22.02,22.04,22.02,22.04,2000.0
2010-10-27 13:00:00,22.02,22.03,22.02,22.03,4200.0,22.02,22.03,22.02,22.03,4200.0
2010-10-27 13:05:00,22.04,22.04,22.0,22.0,9600.0,22.04,22.04,22.0,22.0,9600.0
2010-10-27 13:10:00,22.0,22.02,21.97,21.98,41800.0,22.0,22.02,21.97,21.98,41800.0
2010-10-27 13:15:00,21.97,22.02,21.97,22.02,8200.0,21.97,22.02,21.97,22.02,8200.0
2010-10-27 13:20:00,22.0,22.02,21.98,22.02,5200.0,22.0,22.02,21.98,22.02,5200.0
2010-10-27 13:25:00,22.0,22.09,21.98,22.09,6000.0,22.0,22.09,21.98,22.09,6000.0
2010-10-27 13:30:00,22.09,22.09,22.0,22.02,5800.0,22.09,22.09,22.0,22.02,5800.0
2010-10-27 13:35:00,22.02,22.02,21.97,21.98,8400.0,22.02,22.02,21.97,21.98,8400.0
2010-10-27 13:40:00,22.0,22.04,21.98,22.04,4800.0,22.0,22.04,21.98,22.04,4800.0
2010-10-27 13:45:00,22.03,22.1,22.03,22.1,10200.0,22.03,22.1,22.03,22.1,10200.0
2010-10-27 13:50:00,22.09,22.1,22.03,22.03,6000.0,22.09,22.1,22.03,22.03,6000.0
2010-10-27 13:55:00,22.03,22.11,22.03,22.1,10200.0,22.03,22.11,22.03,22.1,10200.0
2010-10-27 14:00:00,22.1,22.1,22.05,22.06,5200.0,22.1,22.1,22.05,22.06,5200.0
2010-10-27 14:05:00,22.07,22.14,22.05,22.14,21000.0,22.07,22.14,22.05,22.14,21000.0
2010-10-27 14:10:00,22.14,22.19,22.14,22.17,19600.0,22.14,22.19,22.14,22.17,19600.0
2010-10-27 14:15:00,22.18,22.18,22.09,22.09,11000.0,22.18,22.18,22.09,22.09,11000.0
2010-10-27 14:20:00,22.1,22.11,22.09,22.09,10800.0,22.1,22.11,22.09,22.09,10800.0
2010-10-27 14:25:00,22.08,22.23,22.08,22.16,52000.0,22.08,22.23,22.08,22.16,52000.0
2010-10-27 14:30:00,22.16,22.18,22.13,22.18,11800.0,22.16,22.18,22.13,22.18,11800.0
2010-10-27 14:35:00,22.19,22.28,22.11,22.28,25800.0,22.19,22.28,22.11,22.28,25800.0
2010-10-27 14:40:00,22.28,22.29,22.24,22.24,10000.0,22.28,22.29,22.24,22.24,10000.0
2010-10-27 14:45:00,22.22,22.24,22.2,22.2,13000.0,22.22,22.24,22.2,22.2,13000.0
2010-10-27 14:50:00,22.2,22.2,22.15,22.16,11800.0,22.2,22.2,22.15,22.16,11800.0
2010-10-27 14:55:00,22.15,22.18,22.14,22.15,18400.0,22.15,22.18,22.14,22.15,18400.0
2010-10-27 15:00:00,22.14,22.18,22.14,22.17,9400.0,22.14,22.18,22.14,22.17,9400.0
2010-10-27 15:05:00,22.16,22.2,22.16,22.18,18600.0,22.16,22.2,22.16,22.18,18600.0
2010-10-27 15:10:00,22.18,22.18,22.13,22.13,24600.0,22.18,22.18,22.13,22.13,24600.0
2010-10-27 15:15:00,22.14,22.17,22.11,22.17,19600.0,22.14,22.17,22.11,22.17,19600.0
2010-10-27 15:20:00,22.18,22.23,22.12,22.2,28800.0,22.18,22.23,22.12,22.2,28800.0
2010-10-27 15:25:00,22.19,22.23,22.13,22.13,22600.0,22.19,22.23,22.13,22.13,22600.0
2010-10-27 15:30:00,22.15,22.23,22.15,22.21,15200.0,22.15,22.23,22.15,22.21,15200.0
2010-10-27 15:35:00,22.2,22.25,22.18,22.25,36600.0,22.2,22.25,22.18,22.25,36600.0
2010-10-27 15:40:00,22.25,22.27,22.17,22.2,27800.0,22.25,22.27,22.17,22.2,27800.0
2010-10-27 15:45:00,22.21,22.26,22.18,22.24,47400.0,22.21,22.26,22.18,22.24,47400.0
2010-10-27 15:50:00,22.22,22.36,22.21,22.35,120000.0,22.22,22.36,22.21,22.35,120000.0
2010-10-27 15:55:00,22.35,22.39,22.33,22.34,84400.0,22.35,22.39,22.33,22.34,84400.0
2010-10-28 09:30:00,22.62,22.62,22.41,22.48,30000.0,22.62,22.62,22.41,22.48,30000.0
2010-10-28 09:35:00,22.49,22.53,22.43,22.46,22200.0,22.49,22.53,22.43,22.46,22200.0
2010-10-28 09:40:00,22.46,22.46,22.18,22.18,19200.0,22.46,22.46,22.18,22.18,19200.0
2010-10-28 09:45:00,22.23,22.34,22.18,22.18,12200.0,22.23,22.34,22.18,22.18,12200.0
2010-10-28 09:50:00,22.17,22.25,22.16,22.22,8000.0,22.17,22.25,22.16,22.22,8000.0
2010-10-28 09:55:00,22.23,22.33,22.23,22.28,17000.0,22.23,22.33,22.23,22.28,17000.0
2010-10-28 10:00:00,22.29,22.35,22.27,22.35,9400.0,22.29,22.35,22.27,22.35,9400.0
2010-10-28 10:05:00,22.35,22.35,22.31,22.31,6200.0,22.35,22.35,22.31,22.31,6200.0
2010-10-28 10:10:00,22.31,22.32,22.28,22.29,23000.0,22.31,22.32,22.28,22.29,23000.0
2010-10-28 10:15:00,22.27,22.29,22.22,22.27,17200.0,22.27,22.29,22.22,22.27,17200.0
2010-10-28 10:20:00,22.25,22.27,22.21,22.24,26400.0,22.25,22.27,22.21,22.24,26400.0
2010-10-28 10:25:00,22.25,22.27,22.2,22.23,50400.0,22.25,22.27,22.2,22.23,50400.0
2010-10-28 10:30:00,22.21,22.23,22.18,22.2,29600.0,22.21,22.23,22.18,22.2,29600.0
2010-10-28 10:35:00,22.22,22.24,22.18,22.19,15600.0,22.22,22.24,22.18,22.19,15600.0
2010-10-28 10:40:00,22.19,22.21,22.19,22.2,7600.0,22.19,22.21,22.19,22.2,7600.0
2010-10-28 10:45:00,22.21,22.27,22.2,22.27,14000.0,22.21,22.27,22.2,22.27,14000.0
2010-10-28 10:50:00,22.28,22.28,22.26,22.27,1400.0,22.28,22.28,22.26,22.27,1400.0
2010-10-28 10:55:00,22.24,22.27,22.24,22.27,1600.0,22.24,22.27,22.24,22.27,1600.0
2010-10-28 11:00:00,22.25,22.29,22.25,22.27,3600.0,22.25,22.29,22.25,22.27,3600.0
2010-10-28 11:05:00,22.27,22.29,22.26,22.29,8000.0,22.27,22.29,22.26,22.29,8000.0
2010-10-28 11:10:00,22.28,22.32,22.28,22.29,9400.0,22.28,22.32,22.28,22.29,9400.0
2010-10-28 11:15:00,22.29,22.33,22.28,22.3,18400.0,22.29,22.33,22.28,22.3,18400.0
2010-10-28 11:20:00,22.3,22.3,22.24,22.3,25400.0,22.3,22.3,22.24,22.3,25400.0
2010-10-28 11:25:00,22.31,22.31,22.29,22.29,2400.0,22.31,22.31,22.29,22.29,2400.0
2010-10-28 11:30:00,22.29,22.29,22.23,22.24,7200.0,22.29,22.29,22.23,22.24,7200.0
2010-10-28 11:35:00,22.23,22.23,22.18,22.18,4600.0,22.23,22.23,22.18,22.18,4600.0
2010-10-28 11:40:00,22.18,22.18,22.16,22.17,14600.0,22.18,22.18,22.16,22.17,14600.0
2010-10-28 11:45:00,22.18,22.2,22.15,22.17,5000.0,22.18,22.2,22.15,22.17,5000.0
2010-10-28 11:50:00,22.17,22.17,22.15,22.17,4000.0,22.17,22.17,22.15,22.17,4000.0
2010-10-28 11:55:00,22.16,22.17,22.11,22.13,8000.0,22.16,22.17,22.11,22.13,8000.0
2010-10-28 12:00:00,22.11,22.15,22.1,22.11,16200.0,22.11,22.15,22.1,22.11,16200.0
2010-10-28 12:05:00,22.11,22.14,22.09,22.14,6600.0,22.11,22.14,22.09,22.14,6600.0
2010-10-28 12:10:00,22.13,22.13,22.09,22.09,1800.0,22.13,22.13,22.09,22.09,1800.0
2010-10-28 12:15:00,22.11,22.11,22.1,22.1,600.0,22.11,22.11,22.1,22.1,600.0
2010-10-28 12:20:00,22.12,22.15,22.07,22.09,14800.0,22.12,22.15,22.07,22.09,14800.0
2010-10-28 12:25:00,22.09,22.1,22.06,22.08,8200.0,22.09,22.1,22.06,22.08,8200.0
2010-10-28 12:30:00,22.08,22.09,22.05,22.09,6200.0,22.08,22.09,22.05,22.09,6200.0
2010-10-28 12:35:00,22.09,22.1,22.06,22.09,24000.0,22.09,22.1,22.06,22.09,24000.0
2010-10-28 12:40:00,22.09,22.1,22.08,22.1,5200.0,22.09,22.1,22.08,22.1,5200.0
2010-10-28 12:45:00,22.09,22.09,22.02,22.04,10600.0,22.09,22.09,22.02,22.04,10600.0
2010-10-28 12:50:00,22.04,22.09,22.04,22.06,6200.0,22.04,22.09,22.04,22.06,6200.0
2010-10-28 12:55:00,22.04,22.07,22.03,22.07,7600.0,22.04,22.07,22.03,22.07,7600.0
2010-10-28 13:00:00,22.05,22.09,22.05,22.09,600.0,22.05,22.09,22.05,22.09,600.0
2010-10-28 13:05:00,22.08,22.12,22.08,22.09,5400.0,22.08,22.12,22.08,22.09,5400.0
2010-10-28 13:10:00,22.09,22.1,22.09,22.09,3800.0,22.09,22.1,22.09,22.09,3800.0
2010-10-28 13:15:00,22.14,22.15,22.1,22.11,5600.0,22.14,22.15,22.1,22.11,5600.0
2010-10-28 13:20:00,22.11,22.12,22.09,22.09,6800.0,22.11,22.12,22.09,22.09,6800.0
2010-10-28 13:25:00,22.07,22.1,22.07,22.1,2600.0,22.07,22.1,22.07,22.1,2600.0
2010-10-28 13:30:00,22.1,22.11,22.05,22.08,9800.0,22.1,22.11,22.05,22.08,9800.0
2010-10-28 13:35:00,22.07,22.1,22.06,22.08,2000.0,22.07,22.1,22.06,22.08,2000.0
2010-10-28 13:40:00,22.08,22.08,22.0,22.06,12000.0,22.08,22.08,22.0,22.06,12000.0
2010-10-28 13:45:00,22.02,22.03,21.99,22.02,8600.0,22.02,22.03,21.99,22.02,8600.0
2010-10-28 13:50:00,22.02,22.02,21.99,22.0,6200.0,22.02,22.02,21.99,22.0,6200.0
2010-10-28 13:55:00,22.0,22.02,21.99,21.99,3200.0,22.0,22.02,21.99,21.99,3200.0
2010-10-28 14:00:00,21.99,22.01,21.98,22.0,6600.0,21.99,22.01,21.98,22.0,6600.0
2010-10-28 14:05:00,22.02,22.06,22.02,22.04,2200.0,22.02,22.06,22.02,22.04,2200.0
2010-10-28 14:10:00,22.03,22.06,22.03,22.04,6200.0,22.03,22.06,22.03,22.04,6200.0
2010-10-28 14:15:00,22.04,22.09,22.02,22.02,5800.0,22.04,22.09,22.02,22.02,5800.0
2010-10-28 14:20:00,22.03,22.08,21.99,22.08,8800.0,22.03,22.08,21.99,22.08,8800.0
2010-10-28 14:25:00,22.07,22.1,22.04,22.08,8600.0,22.07,22.1,22.04,22.08,8600.0
2010-10-28 14:30:00,22.08,22.12,22.07,22.09,6800.0,22.08,22.12,22.07,22.09,6800.0
2010-10-28 14:35:00,22.09,22.09,22.07,22.09,6000.0,22.09,22.09,22.07,22.09,6000.0
2010-10-28 14:40:00,22.07,22.11,22.03,22.1,9800.0,22.07,22.11,22.03,22.1,9800.0
2010-10-28 14:45:00,22.11,22.11,22.07,22.09,2800.0,22.11,22.11,22.07,22.09,2800.0
2010-10-28 14:50:00,22.08,22.08,22.06,22.06,4800.0,22.08,22.08,22.06,22.06,4800.0
2010-10-28 14:55:00,22.06,22.07,22.04,22.05,5000.0,22.06,22.07,22.04,22.05,5000.0
2010-10-28 15:00:00,22.04,22.07,22.04,22.05,8000.0,22.04,22.07,22.04,22.05,8000.0
2010-10-28 15:05:00,22.06,22.09,22.06,22.07,5200.0,22.06,22.09,22.06,22.07,5200.0
2010-10-28 15:10:00,22.07,22.07,22.04,22.04,7400.0,22.07,22.07,22.04,22.04,7400.0
2010-10-28 15:15:00,22.04,22.05,22.0,22.03,15600.0,22.04,22.05,22.0,22.03,15600.0
2010-10-28 15:20:00,22.03,22.03,21.98,22.0,8600.0,22.03,22.03,21.98,22.0,8600.0
2010-10-28 15:25:00,21.98,22.0,21.98,22.0,6200.0,21.98,22.0,21.98,22.0,6200.0
2010-10-28 15:30:00,22.0,22.03,21.99,22.02,6400.0,22.0,22.03,21.99,22.02,6400.0
2010-10-28 15:35:00,22.01,22.05,22.0,22.04,13200.0,22.01,22.05,22.0,22.04,13200.0
2010-10-28 15:40:00,22.03,22.05,22.02,22.05,13800.0,22.03,22.05,22.02,22.05,13800.0
2010-10-28 15:45:00,22.05,22.08,22.03,22.08,15800.0,22.05,22.08,22.03,22.08,15800.0
2010-10-28 15:50:00,22.07,22.1,22.02,22.05,28400.0,22.07,22.1,22.02,22.05,28400.0
2010-10-28 15:55:00,22.06,22.06,22.03,22.04,20800.0,22.06,22.06,22.03,22.04,20800.0
2010-10-29 09:30:00,22.1,22.24,22.02,22.24,41600.0,22.1,22.24,22.02,22.24,41600.0
2010-10-29 09:35:00,22.26,22.35,22.18,22.22,26000.0,22.26,22.35,22.18,22.22,26000.0
2010-10-29 09:40:00,22.22,22.23,22.08,22.21,20000.0,22.22,22.23,22.08,22.21,20000.0
2010-10-29 09:45:00,22.18,22.18,22.1,22.17,10600.0,22.18,22.18,22.1,22.17,10600.0
2010-10-29 09:50:00,22.18,22.19,22.13,22.14,17000.0,22.18,22.19,22.13,22.14,17000.0
2010-10-29 09:55:00,22.15,22.15,22.03,22.11,12400.0,22.15,22.15,22.03,22.11,12400.0
2010-10-29 10:00:00,22.1,22.2,22.1,22.1,11800.0,22.1,22.2,22.1,22.1,11800.0
2010-10-29 10:05:00,22.12,22.28,22.11,22.21,15800.0,22.12,22.28,22.11,22.21,15800.0
2010-10-29 10:10:00,22.2,22.29,22.19,22.27,31600.0,22.2,22.29,22.19,22.27,31600.0
2010-10-29 10:15:00,22.27,22.32,22.27,22.32,12600.0,22.27,22.32,22.27,22.32,12600.0
2010-10-29 10:20:00,22.31,22.35,22.31,22.32,10800.0,22.31,22.35,22.31,22.32,10800.0
2010-10-29 10:25:00,22.34,22.36,22.33,22.36,27000.0,22.34,22.36,22.33,22.36,27000.0
2010-10-29 10:30:00,22.33,22.38,22.33,22.37,28000.0,22.33,22.38,22.33,22.37,28000.0
2010-10-29 10:35:00,22.37,22.39,22.34,22.35,14600.0,22.37,22.39,22.34,22.35,14600.0
2010-10-29 10:40:00,22.35,22.4,22.35,22.35,10800.0,22.35,22.4,22.35,22.35,10800.0
2010-10-29 10:45:00,22.31,22.4,22.28,22.39,28000.0,22.31,22.4,22.28,22.39,28000.0
2010-10-29 10:50:00,22.39,22.4,22.34,22.36,9800.0,22.39,22.4,22.34,22.36,9800.0
2010-10-29 10:55:00,22.36,22.38,22.36,22.37,2400.0,22.36,22.38,22.36,22.37,2400.0
2010-10-29 11:00:00,22.37,22.38,22.32,22.33,9400.0,22.37,22.38,22.32,22.33,9400.0
2010-10-29 11:05:00,22.34,22.34,22.3,22.33,8200.0,22.34,22.34,22.3,22.33,8200.0
2010-10-29 11:10:00,22.33,22.33,22.25,22.3,15400.0,22.33,22.33,22.25,22.3,15400.0
2010-10-29 11:15:00,22.29,22.31,22.22,22.31,85000.0,22.29,22.31,22.22,22.31,85000.0
2010-10-29 11:20:00,22.32,22.4,22.32,22.37,34200.0,22.32,22.4,22.32,22.37,34200.0
2010-10-29 11:25:00,22.36,22.39,22.36,22.36,5000.0,22.36,22.39,22.36,22.36,5000.0
2010-10-29 11:30:00,22.36,22.36,22.29,22.29,11400.0,22.36,22.36,22.29,22.29,11400.0
2010-10-29 11:35:00,22.28,22.35,22.25,22.34,23400.0,22.28,22.35,22.25,22.34,23400.0
2010-10-29 11:40:00,22.32,22.32,22.25,22.31,8800.0,22.32,22.32,22.25,22.31,8800.0
2010-10-29 11:45:00,22.31,22.31,22.25,22.31,4800.0,22.31,22.31,22.25,22.31,4800.0
2010-10-29 11:50:00,22.32,22.33,22.3,22.33,4400.0,22.32,22.33,22.3,22.33,4400.0
2010-10-29 11:55:00,22.35,22.36,22.31,22.33,11200.0,22.35,22.36,22.31,22.33,11200.0
2010-10-29 12:00:00,22.34,22.34,22.3,22.3,4800.0,22.34,22.34,22.3,22.3,4800.0
2010-10-29 12:05:00,22.31,22.32,22.3,22.3,4000.0,22.31,22.32,22.3,22.3,4000.0
2010-10-29 12:10:00,22.3,22.32,22.3,22.32,7800.0,22.3,22.32,22.3,22.32,7800.0
2010-10-29 12:15:00,22.3,22.31,22.3,22.31,1200.0,22.3,22.31,22.3,22.31,1200.0
2010-10-29 12:20:00,22.3,22.32,22.3,22.3,6800.0,22.3,22.32,22.3,22.3,6800.0
2010-10-29 12:25:00,22.3,22.33,22.3,22.33,7200.0,22.3,22.33,22.3,22.33,7200.0
2010-10-29 12:30:00,22.32,22.33,22.3,22.3,8600.0,22.32,22.33,22.3,22.3,8600.0
2010-10-29 12:35:00,22.31,22.33,22.3,22.3,5000.0,22.31,22.33,22.3,22.3,5000.0
2010-10-29 12:40:00,22.3,22.33,22.3,22.3,9000.0,22.3,22.33,22.3,22.3,9000.0
2010-10-29 12:45:00,22.3,22.3,22.27,22.28,2600.0,22.3,22.3,22.27,22.28,2600.0
2010-10-29 12:50:00,22.29,22.3,22.27,22.29,9800.0,22.29,22.3,22.27,22.29,9800.0
2010-10-29 12:55:00,22.28,22.31,22.28,22.28,6200.0,22.28,22.31,22.28,22.28,6200.0
2010-10-29 13:00:00,22.27,22.29,22.27,22.29,7200.0,22.27,22.29,22.27,22.29,7200.0
2010-10-29 13:05:00,22.28,22.3,22.27,22.28,13600.0,22.28,22.3,22.27,22.28,13600.0
2010-10-29 13:10:00,22.27,22.3,22.27,22.28,5400.0,22.27,22.3,22.27,22.28,5400.0
2010-10-29 13:15:00,22.27,22.27,22.24,22.25,8400.0,22.27,22.27,22.24,22.25,8400.0
2010-10-29 13:20:00,22.26,22.28,22.25,22.25,6000.0,22.26,22.28,22.25,22.25,6000.0
2010-10-29 13:25:00,22.24,22.25,22.21,22.21,6000.0,22.24,22.25,22.21,22.21,6000.0
2010-10-29 13:30:00,22.21,22.24,22.21,22.23,6800.0,22.21,22.24,22.21,22.23,6800.0
2010-10-29 13:35:00,22.24,22.24,22.23,22.23,4400.0,22.24,22.24,22.23,22.23,4400.0
2010-10-29 13:40:00,22.22,22.25,22.22,22.24,4400.0,22.22,22.25,22.22,22.24,4400.0
2010-10-29 13:45:00,22.23,22.29,22.23,22.27,15600.0,22.23,22.29,22.23,22.27,15600.0
2010-10-29 13:50:00,22.28,22.31,22.28,22.28,5400.0,22.28,22.31,22.28,22.28,5400.0
2010-10-29 13:55:00,22.3,22.33,22.29,22.31,4800.0,22.3,22.33,22.29,22.31,4800.0
2010-10-29 14:00:00,22.31,22.31,22.27,22.28,4800.0,22.31,22.31,22.27,22.28,4800.0
2010-10-29 14:05:00,22.28,22.28,22.25,22.26,4600.0,22.28,22.28,22.25,22.26,4600.0
2010-10-29 14:10:00,22.27,22.27,22.25,22.25,4800.0,22.27,22.27,22.25,22.25,4800.0
2010-10-29 14:15:00,22.25,22.25,22.24,22.24,3600.0,22.25,22.25,22.24,22.24,3600.0
2010-10-29 14:20:00,22.23,22.23,22.21,22.21,2800.0,22.23,22.23,22.21,22.21,2800.0
2010-10-29 14:25:00,22.21,22.22,22.21,22.21,4800.0,22.21,22.22,22.21,22.21,4800.0
2010-10-29 14:30:00,22.21,22.25,22.19,22.25,70600.0,22.21,22.25,22.19,22.25,70600.0
2010-10-29 14:35:00,22.25,22.31,22.25,22.29,26800.0,22.25,22.31,22.25,22.29,26800.0
2010-10-29 14:40:00,22.29,22.31,22.29,22.31,6400.0,22.29,22.31,22.29,22.31,6400.0
2010-10-29 14:45:00,22.29,22.31,22.28,22.28,4400.0,22.29,22.31,22.28,22.28,4400.0
2010-10-29 14:50:00,22.27,22.27,22.21,22.21,6600.0,22.27,22.27,22.21,22.21,6600.0
2010-10-29 14:55:00,22.22,22.22,22.2,22.22,3200.0,22.22,22.22,22.2,22.22,3200.0
2010-10-29 15:00:00,22.21,22.23,22.21,22.21,31200.0,22.21,22.23,22.21,22.21,31200.0
2010-10-29 15:05:00,22.21,22.22,22.2,22.2,21000.0,22.21,22.22,22.2,22.2,21000.0
2010-10-29 15:10:00,22.19,22.22,22.19,22.21,14600.0,22.19,22.22,22.19,22.21,14600.0
2010-10-29 15:15:00,22.21,22.23,22.21,22.22,15600.0,22.21,22.23,22.21,22.22,15600.0
2010-10-29 15:20:00,22.23,22.27,22.22,22.26,14600.0,22.23,22.27,22.22,22.26,14600.0
2010-10-29 15:25:00,22.25,22.27,22.22,22.24,29400.0,22.25,22.27,22.22,22.24,29400.0
2010-10-29 15:30:00,22.24,22.25,22.21,22.25,32000.0,22.24,22.25,22.21,22.25,32000.0
2010-10-29 15:35:00,22.25,22.27,22.23,22.24,27000.0,22.25,22.27,22.23,22.24,27000.0
2010-10-29 15:40:00,22.25,22.25,22.2,22.22,19400.0,22.25,22.25,22.2,22.22,19400.0
2010-10-29 15:45:00,22.23,22.23,22.17,22.17,31600.0,22.23,22.23,22.17,22.17,31600.0
2010-10-29 15:50:00,22.17,22.2,22.13,22.18,51200.0,22.17,22.2,22.13,22.18,51200.0
2010-10-29 15:55:00,22.16,22.19,22.15,22.18,43000.0,22.16,22.19,22.15,22.18,43000.0
2010-11-01 09:30:00,22.25,22.32,22.24,22.31,26400.0,22.25,22.32,22.24,22.31,26400.0
2010-11-01 09:35:00,22.32,22.32,22.27,22.27,6000.0,22.32,22.32,22.27,22.27,6000.0
2010-11-01 09:40:00,22.31,22.33,22.28,22.3,14400.0,22.31,22.33,22.28,22.3,14400.0
2010-11-01 09:45:00,22.3,22.3,22.27,22.27,8600.0,22.3,22.3,22.27,22.27,8600.0
2010-11-01 09:50:00,22.27,22.3,22.27,22.28,14800.0,22.27,22.3,22.27,22.28,14800.0
2010-11-01 09:55:00,22.27,22.29,22.24,22.24,7600.0,22.27,22.29,22.24,22.24,7600.0
2010-11-01 10:00:00,22.24,22.25,22.19,22.22,34400.0,22.24,22.25,22.19,22.22,34400.0
2010-11-01 10:05:00,22.26,22.34,22.25,22.32,47200.0,22.26,22.34,22.25,22.32,47200.0
2010-11-01 10:10:00,22.32,22.49,22.31,22.44,103200.0,22.32,22.49,22.31,22.44,103200.0
2010-11-01 10:15:00,22.45,22.5,22.43,22.5,69000.0,22.45,22.5,22.43,22.5,69000.0
2010-11-01 10:20:00,22.5,22.59,22.48,22.56,98200.0,22.5,22.59,22.48,22.56,98200.0
2010-11-01 10:25:00,22.55,22.56,22.49,22.56,18800.0,22.55,22.56,22.49,22.56,18800.0
2010-11-01 10:30:00,22.56,22.6,22.55,22.55,30400.0,22.56,22.6,22.55,22.55,30400.0
2010-11-01 10:35:00,22.55,22.6,22.53,22.6,18800.0,22.55,22.6,22.53,22.6,18800.0
2010-11-01 10:40:00,22.59,22.78,22.58,22.75,66000.0,22.59,22.78,22.58,22.75,66000.0
2010-11-01 10:45:00,22.74,22.8,22.74,22.75,29600.0,22.74,22.8,22.74,22.75,29600.0
2010-11-01 10:50:00,22.76,22.77,22.66,22.66,27600.0,22.76,22.77,22.66,22.66,27600.0
2010-11-01 10:55:00,22.64,22.66,22.59,22.64,15000.0,22.64,22.66,22.59,22.64,15000.0
2010-11-01 11:00:00,22.62,22.62,22.52,22.58,25600.0,22.62,22.62,22.52,22.58,25600.0
2010-11-01 11:05:00,22.58,22.61,22.56,22.57,14200.0,22.58,22.61,22.56,22.57,14200.0
2010-11-01 11:10:00,22.57,22.61,22.56,22.56,9000.0,22.57,22.61,22.56,22.56,9000.0
2010-11-01 11:15:00,22.56,22.56,22.36,22.46,51600.0,22.56,22.56,22.36,22.46,51600.0
2010-11-01 11:20:00,22.45,22.52,22.45,22.45,23800.0,22.45,22.52,22.45,22.45,23800.0
2010-11-01 11:25:00,22.45,22.45,22.41,22.41,10400.0,22.45,22.45,22.41,22.41,10400.0
2010-11-01 11:30:00,22.41,22.41,22.3,22.31,46600.0,22.41,22.41,22.3,22.31,46600.0
2010-11-01 11:35:00,22.3,22.3,22.22,22.26,52000.0,22.3,22.3,22.22,22.26,52000.0
2010-11-01 11:40:00,22.28,22.31,22.27,22.27,10400.0,22.28,22.31,22.27,22.27,10400.0
2010-11-01 11:45:00,22.29,22.36,22.27,22.36,9400.0,22.29,22.36,22.27,22.36,9400.0
2010-11-01 11:50:00,22.36,22.38,22.3,22.33,15400.0,22.36,22.38,22.3,22.33,15400.0
2010-11-01 11:55:00,22.35,22.42,22.35,22.41,6400.0,22.35,22.42,22.35,22.41,6400.0
2010-11-01 12:00:00,22.44,22.45,22.41,22.41,12600.0,22.44,22.45,22.41,22.41,12600.0
2010-11-01 12:05:00,22.42,22.42,22.38,22.42,10600.0,22.42,22.42,22.38,22.42,10600.0
2010-11-01 12:10:00,22.41,22.42,22.41,22.41,2000.0,22.41,22.42,22.41,22.41,2000.0
2010-11-01 12:15:00,22.43,22.48,22.42,22.47,10400.0,22.43,22.48,22.42,22.47,10400.0
2010-11-01 12:20:00,22.48,22.53,22.47,22.53,5600.0,22.48,22.53,22.47,22.53,5600.0
2010-11-01 12:25:00,22.53,22.54,22.49,22.52,10800.0,22.53,22.54,22.49,22.52,10800.0
2010-11-01 12:30:00,22.5,22.54,22.49,22.54,14000.0,22.5,22.54,22.49,22.54,14000.0
2010-11-01 12:35:00,22.53,22.53,22.5,22.5,5000.0,22.53,22.53,22.5,22.5,5000.0
2010-11-01 12:40:00,22.51,22.53,22.51,22.53,2000.0,22.51,22.53,22.51,22.53,2000.0
2010-11-01 12:45:00,22.54,22.58,22.48,22.52,13000.0,22.54,22.58,22.48,22.52,13000.0
2010-11-01 12:50:00,22.52,22.52,22.46,22.48,8000.0,22.52,22.52,22.46,22.48,8000.0
2010-11-01 12:55:00,22.47,22.52,22.47,22.52,9600.0,22.47,22.52,22.47,22.52,9600.0
2010-11-01 13:00:00,22.5,22.58,22.5,22.53,16600.0,22.5,22.58,22.5,22.53,16600.0
2010-11-01 13:05:00,22.53,22.53,22.47,22.53,8400.0,22.53,22.53,22.47,22.53,8400.0
2010-11-01 13:10:00,22.53,22.57,22.53,22.55,15600.0,22.53,22.57,22.53,22.55,15600.0
2010-11-01 13:15:00,22.56,22.58,22.56,22.57,13400.0,22.56,22.58,22.56,22.57,13400.0
2010-11-01 13:20:00,22.59,22.61,22.57,22.57,8600.0,22.59,22.61,22.57,22.57,8600.0
2010-11-01 13:25:00,22.58,22.58,22.45,22.5,9400.0,22.58,22.58,22.45,22.5,9400.0
2010-11-01 13:30:00,22.52,22.55,22.5,22.55,4600.0,22.52,22.55,22.5,22.55,4600.0
2010-11-01 13:35:00,22.53,22.59,22.53,22.59,7200.0,22.53,22.59,22.53,22.59,7200.0
2010-11-01 13:40:00,22.59,22.64,22.56,22.61,16800.0,22.59,22.64,22.56,22.61,16800.0
2010-11-01 13:45:00,22.6,22.61,22.57,22.57,7600.0,22.6,22.61,22.57,22.57,7600.0
2010-11-01 13:50:00,22.59,22.61,22.59,22.61,6000.0,22.59,22.61,22.59,22.61,6000.0
2010-11-01 13:55:00,22.59,22.59,22.56,22.56,4400.0,22.59,22.59,22.56,22.56,4400.0
2010-11-01 14:00:00,22.57,22.58,22.56,22.56,3600.0,22.57,22.58,22.56,22.56,3600.0
2010-11-01 14:05:00,22.54,22.56,22.54,22.56,8800.0,22.54,22.56,22.54,22.56,8800.0
2010-11-01 14:10:00,22.55,22.55,22.5,22.53,9200.0,22.55,22.55,22.5,22.53,9200.0
2010-11-01 14:15:00,22.52,22.56,22.52,22.56,16400.0,22.52,22.56,22.52,22.56,16400.0
2010-11-01 14:20:00,22.54,22.57,22.54,22.55,6400.0,22.54,22.57,22.54,22.55,6400.0
2010-11-01 14:25:00,22.55,22.56,22.54,22.55,3800.0,22.55,22.56,22.54,22.55,3800.0
2010-11-01 14:30:00,22.55,22.55,22.52,22.54,13400.0,22.55,22.55,22.52,22.54,13400.0
2010-11-01 14:35:00,22.54,22.56,22.43,22.44,15600.0,22.54,22.56,22.43,22.44,15600.0
2010-11-01 14:40:00,22.43,22.43,22.4,22.43,13200.0,22.43,22.43,22.4,22.43,13200.0
2010-11-01 14:45:00,22.43,22.46,22.42,22.42,18800.0,22.43,22.46,22.42,22.42,18800.0
2010-11-01 14:50:00,22.42,22.42,22.35,22.38,32200.0,22.42,22.42,22.35,22.38,32200.0
2010-11-01 14:55:00,22.39,22.42,22.38,22.41,16400.0,22.39,22.42,22.38,22.41,16400.0
2010-11-01 15:00:00,22.42,22.43,22.38,22.42,12800.0,22.42,22.43,22.38,22.42,12800.0
2010-11-01 15:05:00,22.41,22.41,22.28,22.31,37800.0,22.41,22.41,22.28,22.31,37800.0
2010-11-01 15:10:00,22.31,22.31,22.21,22.23,25200.0,22.31,22.31,22.21,22.23,25200.0
2010-11-01 15:15:00,22.22,22.25,22.21,22.23,19600.0,22.22,22.25,22.21,22.23,19600.0
2010-11-01 15:20:00,22.22,22.24,22.17,22.24,13400.0,22.22,22.24,22.17,22.24,13400.0
2010-11-01 15:25:00,22.23,22.33,22.23,22.32,22800.0,22.23,22.33,22.23,22.32,22800.0
2010-11-01 15:30:00,22.31,22.42,22.3,22.36,41200.0,22.31,22.42,22.3,22.36,41200.0
2010-11-01 15:35:00,22.36,22.36,22.31,22.34,8200.0,22.36,22.36,22.31,22.34,8200.0
2010-11-01 15:40:00,22.34,22.35,22.3,22.3,9800.0,22.34,22.35,22.3,22.3,9800.0
2010-11-01 15:45:00,22.3,22.41,22.29,22.34,40800.0,22.3,22.41,22.29,22.34,40800.0
2010-11-01 15:50:00,22.36,22.37,22.31,22.31,42600.0,22.36,22.37,22.31,22.31,42600.0
2010-11-01 15:55:00,22.31,22.36,22.28,22.36,111200.0,22.31,22.36,22.28,22.36,111200.0
2010-11-02 09:30:00,22.64,22.89,22.57,22.81,68600.0,22.64,22.89,22.57,22.81,68600.0
2010-11-02 09:35:00,22.81,22.82,22.56,22.59,28200.0,22.81,22.82,22.56,22.59,28200.0
2010-11-02 09:40:00,22.61,22.71,22.58,22.67,17200.0,22.61,22.71,22.58,22.67,17200.0
2010-11-02 09:45:00,22.63,22.65,22.52,22.56,28200.0,22.63,22.65,22.52,22.56,28200.0
2010-11-02 09:50:00,22.52,22.66,22.52,22.61,19400.0,22.52,22.66,22.52,22.61,19400.0
2010-11-02 09:55:00,22.59,22.59,22.45,22.45,22000.0,22.59,22.59,22.45,22.45,22000.0
2010-11-02 10:00:00,22.46,22.48,22.44,22.45,8800.0,22.46,22.48,22.44,22.45,8800.0
2010-11-02 10:05:00,22.45,22.49,22.43,22.48,16000.0,22.45,22.49,22.43,22.48,16000.0
2010-11-02 10:10:00,22.48,22.5,22.43,22.43,10200.0,22.48,22.5,22.43,22.43,10200.0
2010-11-02 10:15:00,22.43,22.48,22.4,22.48,8800.0,22.43,22.48,22.4,22.48,8800.0
2010-11-02 10:20:00,22.47,22.5,22.47,22.48,1800.0,22.47,22.5,22.47,22.48,1800.0
2010-11-02 10:25:00,22.44,22.46,22.43,22.43,6600.0,22.44,22.46,22.43,22.43,6600.0
2010-11-02 10:30:00,22.45,22.47,22.4,22.41,8000.0,22.45,22.47,22.4,22.41,8000.0
2010-11-02 10:35:00,22.4,22.41,22.38,22.38,9600.0,22.4,22.41,22.38,22.38,9600.0
2010-11-02 10:40:00,22.38,22.38,22.32,22.37,8000.0,22.38,22.38,22.32,22.37,8000.0
2010-11-02 10:45:00,22.36,22.4,22.35,22.36,13600.0,22.36,22.4,22.35,22.36,13600.0
2010-11-02 10:50:00,22.35,22.39,22.35,22.37,17600.0,22.35,22.39,22.35,22.37,17600.0
2010-11-02 10:55:00,22.36,22.38,22.31,22.35,14800.0,22.36,22.38,22.31,22.35,14800.0
2010-11-02 11:00:00,22.35,22.39,22.35,22.39,14400.0,22.35,22.39,22.35,22.39,14400.0
2010-11-02 11:05:00,22.38,22.42,22.38,22.4,7200.0,22.38,22.42,22.38,22.4,7200.0
2010-11-02 11:10:00,22.41,22.42,22.38,22.39,17600.0,22.41,22.42,22.38,22.39,17600.0
2010-11-02 11:15:00,22.4,22.41,22.39,22.39,3000.0,22.4,22.41,22.39,22.39,3000.0
2010-11-02 11:20:00,22.39,22.39,22.36,22.38,4600.0,22.39,22.39,22.36,22.38,4600.0
2010-11-02 11:25:00,22.38,22.43,22.38,22.43,9000.0,22.38,22.43,22.38,22.43,9000.0
2010-11-02 11:30:00,22.44,22.44,22.4,22.4,5000.0,22.44,22.44,22.4,22.4,5000.0
2010-11-02 11:35:00,22.4,22.4,22.39,22.39,2800.0,22.4,22.4,22.39,22.39,2800.0
2010-11-02 11:40:00,22.39,22.39,22.36,22.37,4600.0,22.39,22.39,22.36,22.37,4600.0
2010-11-02 11:45:00,22.37,22.38,22.35,22.36,11000.0,22.37,22.38,22.35,22.36,11000.0
2010-11-02 11:50:00,22.36,22.37,22.36,22.36,2400.0,22.36,22.37,22.36,22.36,2400.0
2010-11-02 11:55:00,22.37,22.42,22.36,22.4,8600.0,22.37,22.42,22.36,22.4,8600.0
2010-11-02 12:00:00,22.41,22.41,22.36,22.36,11400.0,22.41,22.41,22.36,22.36,11400.0
2010-11-02 12:05:00,22.38,22.43,22.38,22.42,11200.0,22.38,22.43,22.38,22.42,11200.0
2010-11-02 12:10:00,22.42,22.42,22.38,22.39,6000.0,22.42,22.42,22.38,22.39,6000.0
2010-11-02 12:15:00,22.39,22.4,22.39,22.39,3200.0,22.39,22.4,22.39,22.39,3200.0
2010-11-02 12:20:00,22.39,22.4,22.38,22.38,8200.0,22.39,22.4,22.38,22.38,8200.0
2010-11-02 12:25:00,22.36,22.36,22.36,22.36,3000.0,22.36,22.36,22.36,22.36,3000.0
2010-11-02 12:30:00,22.36,22.36,22.36,22.36,2400.0,22.36,22.36,22.36,22.36,2400.0
2010-11-02 12:35:00,22.36,22.38,22.33,22.34,11800.0,22.36,22.38,22.33,22.34,11800.0
2010-11-02 12:40:00,22.34,22.34,22.32,22.32,1200.0,22.34,22.34,22.32,22.32,1200.0
2010-11-02 12:45:00,22.34,22.36,22.33,22.36,2800.0,22.34,22.36,22.33,22.36,2800.0
2010-11-02 12:50:00,22.38,22.41,22.38,22.38,4600.0,22.38,22.41,22.38,22.38,4600.0
2010-11-02 12:55:00,22.39,22.39,22.35,22.35,2400.0,22.39,22.39,22.35,22.35,2400.0
2010-11-02 13:00:00,22.36,22.41,22.35,22.39,9600.0,22.36,22.41,22.35,22.39,9600.0
2010-11-02 13:05:00,22.41,22.41,22.38,22.38,400.0,22.41,22.41,22.38,22.38,400.0
2010-11-02 13:10:00,22.39,22.39,22.35,22.35,9400.0,22.39,22.39,22.35,22.35,9400.0
2010-11-02 13:15:00,22.35,22.36,22.32,22.32,8800.0,22.35,22.36,22.32,22.32,8800.0
2010-11-02 13:20:00,22.31,22.34,22.3,22.33,9800.0,22.31,22.34,22.3,22.33,9800.0
2010-11-02 13:25:00,22.33,22.35,22.33,22.35,3200.0,22.33,22.35,22.33,22.35,3200.0
2010-11-02 13:30:00,22.36,22.37,22.36,22.36,8800.0,22.36,22.37,22.36,22.36,8800.0
2010-11-02 13:35:00,22.37,22.38,22.36,22.38,4400.0,22.37,22.38,22.36,22.38,4400.0
2010-11-02 13:40:00,22.36,22.43,22.36,22.43,6000.0,22.36,22.43,22.36,22.43,6000.0
2010-11-02 13:45:00,22.45,22.47,22.43,22.47,6800.0,22.45,22.47,22.43,22.47,6800.0
2010-11-02 13:50:00,22.47,22.47,22.45,22.47,4400.0,22.47,22.47,22.45,22.47,4400.0
2010-11-02 13:55:00,22.47,22.5,22.47,22.48,8400.0,22.47,22.5,22.47,22.48,8400.0
2010-11-02 14:00:00,22.49,22.49,22.46,22.46,22000.0,22.49,22.49,22.46,22.46,22000.0
2010-11-02 14:05:00,22.46,22.47,22.44,22.45,8600.0,22.46,22.47,22.44,22.45,8600.0
2010-11-02 14:10:00,22.46,22.47,22.43,22.45,4000.0,22.46,22.47,22.43,22.45,4000.0
2010-11-02 14:15:00,22.45,22.45,22.36,22.36,11000.0,22.45,22.45,22.36,22.36,11000.0
2010-11-02 14:20:00,22.36,22.4,22.35,22.39,9800.0,22.36,22.4,22.35,22.39,9800.0
2010-11-02 14:25:00,22.4,22.44,22.4,22.41,8000.0,22.4,22.44,22.4,22.41,8000.0
2010-11-02 14:30:00,22.41,22.42,22.4,22.4,8800.0,22.41,22.42,22.4,22.4,8800.0
2010-11-02 14:35:00,22.4,22.42,22.4,22.4,7800.0,22.4,22.42,22.4,22.4,7800.0
2010-11-02 14:40:00,22.4,22.42,22.38,22.4,6000.0,22.4,22.42,22.38,22.4,6000.0
2010-11-02 14:45:00,22.39,22.42,22.39,22.4,7200.0,22.39,22.42,22.39,22.4,7200.0
2010-11-02 14:50:00,22.4,22.43,22.4,22.41,11200.0,22.4,22.43,22.4,22.41,11200.0
2010-11-02 14:55:00,22.41,22.42,22.39,22.4,6000.0,22.41,22.42,22.39,22.4,6000.0
2010-11-02 15:00:00,22.4,22.42,22.39,22.4,6800.0,22.4,22.42,22.39,22.4,6800.0
2010-11-02 15:05:00,22.39,22.41,22.38,22.39,5600.0,22.39,22.41,22.38,22.39,5600.0
2010-11-02 15:10:00,22.4,22.47,22.39,22.47,18200.0,22.4,22.47,22.39,22.47,18200.0
2010-11-02 15:15:00,22.46,22.47,22.45,22.46,13000.0,22.46,22.47,22.45,22.46,13000.0
2010-11-02 15:20:00,22.46,22.46,22.41,22.42,12400.0,22.46,22.46,22.41,22.42,12400.0
2010-11-02 15:25:00,22.41,22.42,22.4,22.41,15600.0,22.41,22.42,22.4,22.41,15600.0
2010-11-02 15:30:00,22.41,22.41,22.36,22.36,22400.0,22.41,22.41,22.36,22.36,22400.0
2010-11-02 15:35:00,22.38,22.4,22.35,22.35,13400.0,22.38,22.4,22.35,22.35,13400.0
2010-11-02 15:40:00,22.35,22.36,22.3,22.31,18000.0,22.35,22.36,22.3,22.31,18000.0
2010-11-02 15:45:00,22.32,22.4,22.31,22.36,30600.0,22.32,22.4,22.31,22.36,30600.0
2010-11-02 15:50:00,22.36,22.4,22.35,22.36,36600.0,22.36,22.4,22.35,22.36,36600.0
2010-11-02 15:55:00,22.38,22.43,22.35,22.39,107600.0,22.38,22.43,22.35,22.39,107600.0
2010-11-03 09:30:00,22.37,22.6,22.34,22.34,28600.0,22.37,22.6,22.34,22.34,28600.0
2010-11-03 09:35:00,22.44,22.5,22.42,22.49,4400.0,22.44,22.5,22.42,22.49,4400.0
2010-11-03 09:40:00,22.47,22.48,22.37,22.38,3600.0,22.47,22.48,22.37,22.38,3600.0
2010-11-03 09:45:00,22.39,22.5,22.39,22.5,3400.0,22.39,22.5,22.39,22.5,3400.0
2010-11-03 09:50:00,22.49,22.53,22.44,22.44,6400.0,22.49,22.53,22.44,22.44,6400.0
2010-11-03 09:55:00,22.44,22.49,22.41,22.46,3800.0,22.44,22.49,22.41,22.46,3800.0
2010-11-03 10:00:00,22.48,22.53,22.4,22.43,11800.0,22.48,22.53,22.4,22.43,11800.0
2010-11-03 10:05:00,22.43,22.45,22.4,22.45,16000.0,22.43,22.45,22.4,22.45,16000.0
2010-11-03 10:10:00,22.48,22.5,22.43,22.43,14800.0,22.48,22.5,22.43,22.43,14800.0
2010-11-03 10:15:00,22.43,22.48,22.42,22.42,12400.0,22.43,22.48,22.42,22.42,12400.0
2010-11-03 10:20:00,22.42,22.5,22.42,22.46,11200.0,22.42,22.5,22.42,22.46,11200.0
2010-11-03 10:25:00,22.46,22.46,22.39,22.39,8600.0,22.46,22.46,22.39,22.39,8600.0
2010-11-03 10:30:00,22.41,22.45,22.38,22.39,10200.0,22.41,22.45,22.38,22.39,10200.0
2010-11-03 10:35:00,22.41,22.42,22.38,22.38,5200.0,22.41,22.42,22.38,22.38,5200.0
2010-11-03 10:40:00,22.4,22.4,22.35,22.36,11600.0,22.4,22.4,22.35,22.36,11600.0
2010-11-03 10:45:00,22.35,22.35,22.3,22.33,6600.0,22.35,22.35,22.3,22.33,6600.0
2010-11-03 10:50:00,22.34,22.35,22.33,22.35,3800.0,22.34,22.35,22.33,22.35,3800.0
2010-11-03 10:55:00,22.33,22.35,22.33,22.33,3000.0,22.33,22.35,22.33,22.33,3000.0
2010-11-03 11:00:00,22.33,22.35,22.31,22.32,15000.0,22.33,22.35,22.31,22.32,15000.0
2010-11-03 11:05:00,22.33,22.35,22.32,22.32,3800.0,22.33,22.35,22.32,22.32,3800.0
2010-11-03 11:10:00,22.3,22.34,22.27,22.3,8600.0,22.3,22.34,22.27,22.3,8600.0
2010-11-03 11:15:00,22.25,22.34,22.25,22.29,16600.0,22.25,22.34,22.25,22.29,16600.0
2010-11-03 11:20:00,22.32,22.33,22.26,22.29,15600.0,22.32,22.33,22.26,22.29,15600.0
2010-11-03 11:25:00,22.27,22.27,22.19,22.19,11800.0,22.27,22.27,22.19,22.19,11800.0
2010-11-03 11:30:00,22.18,22.25,22.17,22.18,15200.0,22.18,22.25,22.17,22.18,15200.0
2010-11-03 11:35:00,22.2,22.23,22.18,22.22,6800.0,22.2,22.23,22.18,22.22,6800.0
2010-11-03 11:40:00,22.24,22.28,22.24,22.25,6400.0,22.24,22.28,22.24,22.25,6400.0
2010-11-03 11:45:00,22.22,22.22,22.18,22.18,9600.0,22.22,22.22,22.18,22.18,9600.0
2010-11-03 11:50:00,22.18,22.18,22.17,22.18,3400.0,22.18,22.18,22.17,22.18,3400.0
2010-11-03 11:55:00,22.18,22.21,22.18,22.18,18200.0,22.18,22.21,22.18,22.18,18200.0
2010-11-03 12:00:00,22.18,22.18,22.08,22.09,26800.0,22.18,22.18,22.08,22.09,26800.0
2010-11-03 12:05:00,22.09,22.11,22.08,22.1,4200.0,22.09,22.11,22.08,22.1,4200.0
2010-11-03 12:10:00,22.09,22.11,22.07,22.08,8200.0,22.09,22.11,22.07,22.08,8200.0
2010-11-03 12:15:00,22.09,22.09,22.08,22.08,8600.0,22.09,22.09,22.08,22.08,8600.0
2010-11-03 12:20:00,22.09,22.09,22.07,22.08,8200.0,22.09,22.09,22.07,22.08,8200.0
2010-11-03 12:25:00,22.08,22.08,22.06,22.07,6400.0,22.08,22.08,22.06,22.07,6400.0
2010-11-03 12:30:00,22.07,22.16,22.07,22.12,8400.0,22.07,22.16,22.07,22.12,8400.0
2010-11-03 12:35:00,22.13,22.16,22.1,22.12,16000.0,22.13,22.16,22.1,22.12,16000.0
2010-11-03 12:40:00,22.11,22.13,22.09,22.11,7400.0,22.11,22.13,22.09,22.11,7400.0
2010-11-03 12:45:00,22.1,22.12,22.09,22.1,12800.0,22.1,22.12,22.09,22.1,12800.0
2010-11-03 12:50:00,22.09,22.09,22.05,22.08,4800.0,22.09,22.09,22.05,22.08,4800.0
2010-11-03 12:55:00,22.08,22.08,22.07,22.08,4400.0,22.08,22.08,22.07,22.08,4400.0
2010-11-03 13:00:00,22.08,22.15,22.08,22.15,10800.0,22.08,22.15,22.08,22.15,10800.0
2010-11-03 13:05:00,22.14,22.15,22.1,22.1,2400.0,22.14,22.15,22.1,22.1,2400.0
2010-11-03 13:10:00,22.11,22.11,22.08,22.1,7000.0,22.11,22.11,22.08,22.1,7000.0
2010-11-03 13:15:00,22.1,22.14,22.09,22.12,11600.0,22.1,22.14,22.09,22.12,11600.0
2010-11-03 13:20:00,22.11,22.11,22.11,22.11,1600.0,22.11,22.11,22.11,22.11,1600.0
2010-11-03 13:25:00,22.11,22.11,22.1,22.1,1400.0,22.11,22.11,22.1,22.1,1400.0
2010-11-03 13:30:00,22.1,22.14,22.1,22.14,3400.0,22.1,22.14,22.1,22.14,3400.0
2010-11-03 13:35:00,22.15,22.15,22.11,22.11,2800.0,22.15,22.15,22.11,22.11,2800.0
2010-11-03 13:40:00,22.1,22.14,22.1,22.14,5000.0,22.1,22.14,22.1,22.14,5000.0
2010-11-03 13:45:00,22.14,22.14,22.11,22.13,1200.0,22.14,22.14,22.11,22.13,1200.0
2010-11-03 13:50:00,22.15,22.18,22.11,22.11,37800.0,22.15,22.18,22.11,22.11,37800.0
2010-11-03 13:55:00,22.11,22.12,22.1,22.11,8000.0,22.11,22.12,22.1,22.11,8000.0
2010-11-03 14:00:00,22.11,22.19,22.1,22.19,10000.0,22.11,22.19,22.1,22.19,10000.0
2010-11-03 14:05:00,22.21,22.27,22.14,22.15,6400.0,22.21,22.27,22.14,22.15,6400.0
2010-11-03 14:10:00,22.15,22.17,22.08,22.08,4400.0,22.15,22.17,22.08,22.08,4400.0
2010-11-03 14:15:00,22.11,22.3,22.09,22.25,22200.0,22.11,22.3,22.09,22.25,22200.0
2010-11-03 14:20:00,22.26,22.3,22.11,22.13,29800.0,22.26,22.3,22.11,22.13,29800.0
2010-11-03 14:25:00,22.13,22.16,21.98,22.04,34200.0,22.13,22.16,21.98,22.04,34200.0
2010-11-03 14:30:00,22.0,22.06,21.97,22.03,23400.0,22.0,22.06,21.97,22.03,23400.0
2010-11-03 14:35:00,22.05,22.21,22.04,22.2,16800.0,22.05,22.21,22.04,22.2,16800.0
2010-11-03 14:40:00,22.15,22.23,22.11,22.23,7200.0,22.15,22.23,22.11,22.23,7200.0
2010-11-03 14:45:00,22.22,22.24,22.16,22.19,7000.0,22.22,22.24,22.16,22.19,7000.0
2010-11-03 14:50:00,22.21,22.28,22.2,22.28,16800.0,22.21,22.28,22.2,22.28,16800.0
2010-11-03 14:55:00,22.28,22.34,22.28,22.28,10200.0,22.28,22.34,22.28,22.28,10200.0
2010-11-03 15:00:00,22.29,22.35,22.29,22.35,16800.0,22.29,22.35,22.29,22.35,16800.0
2010-11-03 15:05:00,22.35,22.4,22.34,22.34,9800.0,22.35,22.4,22.34,22.34,9800.0
2010-11-03 15:10:00,22.35,22.39,22.31,22.35,17800.0,22.35,22.39,22.31,22.35,17800.0
2010-11-03 15:15:00,22.37,22.38,22.33,22.34,4000.0,22.37,22.38,22.33,22.34,4000.0
2010-11-03 15:20:00,22.33,22.35,22.3,22.31,18200.0,22.33,22.35,22.3,22.31,18200.0
2010-11-03 15:25:00,22.32,22.32,22.23,22.23,21600.0,22.32,22.32,22.23,22.23,21600.0
2010-11-03 15:30:00,22.25,22.28,22.18,22.2,13000.0,22.25,22.28,22.18,22.2,13000.0
2010-11-03 15:35:00,22.2,22.29,22.2,22.23,10200.0,22.2,22.29,22.2,22.23,10200.0
2010-11-03 15:40:00,22.22,22.22,22.16,22.22,14200.0,22.22,22.22,22.16,22.22,14200.0
2010-11-03 15:45:00,22.22,22.25,22.2,22.24,9200.0,22.22,22.25,22.2,22.24,9200.0
2010-11-03 15:50:00,22.23,22.27,22.23,22.25,10800.0,22.23,22.27,22.23,22.25,10800.0
2010-11-03 15:55:00,22.25,22.32,22.25,22.32,25800.0,22.25,22.32,22.25,22.32,25800.0
2010-11-04 09:30:00,22.75,22.75,22.5,22.55,29600.0,22.75,22.75,22.5,22.55,29600.0
2010-11-04 09:35:00,22.55,22.7,22.54,22.69,43400.0,22.55,22.7,22.54,22.69,43400.0
2010-11-04 09:40:00,22.65,22.65,22.52,22.53,15000.0,22.65,22.65,22.52,22.53,15000.0
2010-11-04 09:45:00,22.54,22.54,22.46,22.47,42400.0,22.54,22.54,22.46,22.47,42400.0
2010-11-04 09:50:00,22.48,22.55,22.48,22.55,24000.0,22.48,22.55,22.48,22.55,24000.0
2010-11-04 09:55:00,22.54,22.55,22.51,22.53,18200.0,22.54,22.55,22.51,22.53,18200.0
2010-11-04 10:00:00,22.53,22.53,22.37,22.4,25000.0,22.53,22.53,22.37,22.4,25000.0
2010-11-04 10:05:00,22.4,22.4,22.25,22.31,15800.0,22.4,22.4,22.25,22.31,15800.0
2010-11-04 10:10:00,22.34,22.42,22.34,22.39,10800.0,22.34,22.42,22.34,22.39,10800.0
2010-11-04 10:15:00,22.38,22.48,22.38,22.48,6400.0,22.38,22.48,22.38,22.48,6400.0
2010-11-04 10:20:00,22.48,22.5,22.47,22.49,16200.0,22.48,22.5,22.47,22.49,16200.0
2010-11-04 10:25:00,22.49,22.5,22.4,22.4,10400.0,22.49,22.5,22.4,22.4,10400.0
2010-11-04 10:30:00,22.42,22.49,22.41,22.45,31400.0,22.42,22.49,22.41,22.45,31400.0
2010-11-04 10:35:00,22.45,22.48,22.45,22.45,13600.0,22.45,22.48,22.45,22.45,13600.0
2010-11-04 10:40:00,22.47,22.5,22.42,22.46,16800.0,22.47,22.5,22.42,22.46,16800.0
2010-11-04 10:45:00,22.47,22.48,22.43,22.46,12200.0,22.47,22.48,22.43,22.46,12200.0
2010-11-04 10:50:00,22.46,22.49,22.4,22.4,31200.0,22.46,22.49,22.4,22.4,31200.0
2010-11-04 10:55:00,22.43,22.5,22.42,22.48,9600.0,22.43,22.5,22.42,22.48,9600.0
2010-11-04 11:00:00,22.48,22.51,22.47,22.5,34400.0,22.48,22.51,22.47,22.5,34400.0
2010-11-04 11:05:00,22.5,22.51,22.43,22.47,13800.0,22.5,22.51,22.43,22.47,13800.0
2010-11-04 11:10:00,22.47,22.53,22.47,22.51,5800.0,22.47,22.53,22.47,22.51,5800.0
2010-11-04 11:15:00,22.5,22.55,22.49,22.55,19200.0,22.5,22.55,22.49,22.55,19200.0
2010-11-04 11:20:00,22.54,22.56,22.47,22.5,16800.0,22.54,22.56,22.47,22.5,16800.0
2010-11-04 11:25:00,22.5,22.5,22.47,22.5,4800.0,22.5,22.5,22.47,22.5,4800.0
2010-11-04 11:30:00,22.52,22.53,22.5,22.52,8600.0,22.52,22.53,22.5,22.52,8600.0
2010-11-04 11:35:00,22.5,22.53,22.48,22.5,90600.0,22.5,22.53,22.48,22.5,90600.0
2010-11-04 11:40:00,22.51,22.51,22.46,22.5,11200.0,22.51,22.51,22.46,22.5,11200.0
2010-11-04 11:45:00,22.47,22.51,22.47,22.5,15200.0,22.47,22.51,22.47,22.5,15200.0
2010-11-04 11:50:00,22.49,22.52,22.46,22.47,11000.0,22.49,22.52,22.46,22.47,11000.0
2010-11-04 11:55:00,22.48,22.5,22.47,22.48,5800.0,22.48,22.5,22.47,22.48,5800.0
2010-11-04 12:00:00,22.46,22.5,22.45,22.48,15200.0,22.46,22.5,22.45,22.48,15200.0
2010-11-04 12:05:00,22.48,22.48,22.46,22.48,6400.0,22.48,22.48,22.46,22.48,6400.0
2010-11-04 12:10:00,22.48,22.53,22.46,22.52,12800.0,22.48,22.53,22.46,22.52,12800.0
2010-11-04 12:15:00,22.52,22.52,22.5,22.52,3200.0,22.52,22.52,22.5,22.52,3200.0
2010-11-04 12:20:00,22.51,22.53,22.5,22.52,10800.0,22.51,22.53,22.5,22.52,10800.0
2010-11-04 12:25:00,22.51,22.52,22.5,22.5,7000.0,22.51,22.52,22.5,22.5,7000.0
2010-11-04 12:30:00,22.51,22.54,22.5,22.53,8000.0,22.51,22.54,22.5,22.53,8000.0
2010-11-04 12:35:00,22.52,22.58,22.52,22.54,5800.0,22.52,22.58,22.52,22.54,5800.0
2010-11-04 12:40:00,22.54,22.58,22.52,22.53,16400.0,22.54,22.58,22.52,22.53,16400.0
2010-11-04 12:45:00,22.52,22.52,22.5,22.5,5400.0,22.52,22.52,22.5,22.5,5400.0
2010-11-04 12:50:00,22.5,22.52,22.5,22.51,12600.0,22.5,22.52,22.5,22.51,12600.0
2010-11-04 12:55:00,22.51,22.53,22.5,22.51,10400.0,22.51,22.53,22.5,22.51,10400.0
2010-11-04 13:00:00,22.52,22.52,22.5,22.51,18800.0,22.52,22.52,22.5,22.51,18800.0
2010-11-04 13:05:00,22.51,22.52,22.5,22.5,33600.0,22.51,22.52,22.5,22.5,33600.0
2010-11-04 13:10:00,22.5,22.51,22.45,22.46,24800.0,22.5,22.51,22.45,22.46,24800.0
2010-11-04 13:15:00,22.45,22.48,22.42,22.42,12200.0,22.45,22.48,22.42,22.42,12200.0
2010-11-04 13:20:00,22.41,22.43,22.4,22.41,18400.0,22.41,22.43,22.4,22.41,18400.0
2010-11-04 13:25:00,22.41,22.45,22.41,22.43,6800.0,22.41,22.45,22.41,22.43,6800.0
2010-11-04 13:30:00,22.43,22.46,22.43,22.44,14000.0,22.43,22.46,22.43,22.44,14000.0
2010-11-04 13:35:00,22.45,22.48,22.43,22.46,9000.0,22.45,22.48,22.43,22.46,9000.0
2010-11-04 13:40:00,22.47,22.47,22.43,22.43,18400.0,22.47,22.47,22.43,22.43,18400.0
2010-11-04 13:45:00,22.43,22.46,22.42,22.44,6600.0,22.43,22.46,22.42,22.44,6600.0
2010-11-04 13:50:00,22.45,22.46,22.41,22.43,13800.0,22.45,22.46,22.41,22.43,13800.0
2010-11-04 13:55:00,22.45,22.5,22.45,22.5,5000.0,22.45,22.5,22.45,22.5,5000.0
2010-11-04 14:00:00,22.5,22.51,22.47,22.5,12400.0,22.5,22.51,22.47,22.5,12400.0
2010-11-04 14:05:00,22.51,22.51,22.47,22.5,23000.0,22.51,22.51,22.47,22.5,23000.0
2010-11-04 14:10:00,22.5,22.54,22.5,22.5,22000.0,22.5,22.54,22.5,22.5,22000.0
2010-11-04 14:15:00,22.5,22.52,22.49,22.51,6200.0,22.5,22.52,22.49,22.51,6200.0
2010-11-04 14:20:00,22.51,22.53,22.48,22.5,13200.0,22.51,22.53,22.48,22.5,13200.0
2010-11-04 14:25:00,22.5,22.53,22.48,22.51,15000.0,22.5,22.53,22.48,22.51,15000.0
2010-11-04 14:30:00,22.5,22.52,22.5,22.5,18800.0,22.5,22.52,22.5,22.5,18800.0
2010-11-04 14:35:00,22.52,22.53,22.49,22.51,17800.0,22.52,22.53,22.49,22.51,17800.0
2010-11-04 14:40:00,22.5,22.53,22.48,22.51,10000.0,22.5,22.53,22.48,22.51,10000.0
2010-11-04 14:45:00,22.51,22.52,22.49,22.52,13400.0,22.51,22.52,22.49,22.52,13400.0
2010-11-04 14:50:00,22.51,22.54,22.5,22.52,6200.0,22.51,22.54,22.5,22.52,6200.0
2010-11-04 14:55:00,22.51,22.53,22.5,22.5,7800.0,22.51,22.53,22.5,22.5,7800.0
2010-11-04 15:00:00,22.5,22.52,22.49,22.5,15800.0,22.5,22.52,22.49,22.5,15800.0
2010-11-04 15:05:00,22.51,22.52,22.48,22.52,17200.0,22.51,22.52,22.48,22.52,17200.0
2010-11-04 15:10:00,22.5,22.52,22.5,22.5,19400.0,22.5,22.52,22.5,22.5,19400.0
2010-11-04 15:15:00,22.5,22.51,22.45,22.47,26200.0,22.5,22.51,22.45,22.47,26200.0
2010-11-04 15:20:00,22.45,22.52,22.45,22.5,13200.0,22.45,22.52,22.45,22.5,13200.0
2010-11-04 15:25:00,22.5,22.52,22.47,22.51,18800.0,22.5,22.52,22.47,22.51,18800.0
2010-11-04 15:30:00,22.5,22.53,22.43,22.52,18600.0,22.5,22.53,22.43,22.52,18600.0
2010-11-04 15:35:00,22.51,22.53,22.5,22.51,28000.0,22.51,22.53,22.5,22.51,28000.0
2010-11-04 15:40:00,22.5,22.52,22.48,22.52,32000.0,22.5,22.52,22.48,22.52,32000.0
2010-11-04 15:45:00,22.52,22.53,22.42,22.49,24800.0,22.52,22.53,22.42,22.49,24800.0
2010-11-04 15:50:00,22.49,22.51,22.48,22.49,26800.0,22.49,22.51,22.48,22.49,26800.0
2010-11-04 15:55:00,22.48,22.51,22.48,22.5,49800.0,22.48,22.51,22.48,22.5,49800.0
2010-11-05 09:30:00,22.46,22.66,22.45,22.48,43600.0,22.46,22.66,22.45,22.48,43600.0
2010-11-05 09:35:00,22.48,22.58,22.48,22.57,20800.0,22.48,22.58,22.48,22.57,20800.0
2010-11-05 09:40:00,22.58,22.58,22.43,22.5,50200.0,22.58,22.58,22.43,22.5,50200.0
2010-11-05 09:45:00,22.5,22.55,22.49,22.5,65400.0,22.5,22.55,22.49,22.5,65400.0
2010-11-05 09:50:00,22.52,22.56,22.43,22.55,53000.0,22.52,22.56,22.43,22.55,53000.0
2010-11-05 09:55:00,22.55,22.56,22.5,22.52,27200.0,22.55,22.56,22.5,22.52,27200.0
2010-11-05 10:00:00,22.52,22.6,22.52,22.58,23200.0,22.52,22.6,22.52,22.58,23200.0
2010-11-05 10:05:00,22.58,22.61,22.57,22.6,14000.0,22.58,22.61,22.57,22.6,14000.0
2010-11-05 10:10:00,22.61,22.61,22.57,22.58,11600.0,22.61,22.61,22.57,22.58,11600.0
2010-11-05 10:15:00,22.58,22.6,22.57,22.57,20600.0,22.58,22.6,22.57,22.57,20600.0
2010-11-05 10:20:00,22.58,22.6,22.57,22.6,20200.0,22.58,22.6,22.57,22.6,20200.0
2010-11-05 10:25:00,22.6,22.61,22.57,22.61,18400.0,22.6,22.61,22.57,22.61,18400.0
2010-11-05 10:30:00,22.61,22.8,22.61,22.79,165600.0,22.61,22.8,22.61,22.79,165600.0
2010-11-05 10:35:00,22.81,23.08,22.8,22.94,322200.0,22.81,23.08,22.8,22.94,322200.0
2010-11-05 10:40:00,22.97,23.04,22.96,23.0,92000.0,22.97,23.04,22.96,23.0,92000.0
2010-11-05 10:45:00,22.98,22.99,22.93,22.96,40800.0,22.98,22.99,22.93,22.96,40800.0
2010-11-05 10:50:00,22.97,22.99,22.86,22.9,62200.0,22.97,22.99,22.86,22.9,62200.0
2010-11-05 10:55:00,22.9,23.06,22.9,23.03,38000.0,22.9,23.06,22.9,23.03,38000.0
2010-11-05 11:00:00,23.05,23.05,23.0,23.0,37800.0,23.05,23.05,23.0,23.0,37800.0
2010-11-05 11:05:00,23.03,23.43,23.0,23.38,194800.0,23.03,23.43,23.0,23.38,194800.0
2010-11-05 11:10:00,23.38,23.46,23.29,23.36,159600.0,23.38,23.46,23.29,23.36,159600.0
2010-11-05 11:15:00,23.41,23.44,23.36,23.41,41800.0,23.41,23.44,23.36,23.41,41800.0
2010-11-05 11:20:00,23.4,23.46,23.39,23.43,38200.0,23.4,23.46,23.39,23.43,38200.0
2010-11-05 11:25:00,23.45,23.53,23.41,23.5,143800.0,23.45,23.53,23.41,23.5,143800.0
2010-11-05 11:30:00,23.5,23.52,23.45,23.46,55800.0,23.5,23.52,23.45,23.46,55800.0
2010-11-05 11:35:00,23.45,23.52,23.43,23.49,48000.0,23.45,23.52,23.43,23.49,48000.0
2010-11-05 11:40:00,23.49,23.51,23.47,23.5,55800.0,23.49,23.51,23.47,23.5,55800.0
2010-11-05 11:45:00,23.5,23.59,23.49,23.5,90800.0,23.5,23.59,23.49,23.5,90800.0
2010-11-05 11:50:00,23.53,23.63,23.52,23.6,67400.0,23.53,23.63,23.52,23.6,67400.0
2010-11-05 11:55:00,23.61,23.61,23.58,23.59,31800.0,23.61,23.61,23.58,23.59,31800.0
2010-11-05 12:00:00,23.58,23.6,23.56,23.58,114200.0,23.58,23.6,23.56,23.58,114200.0
2010-11-05 12:05:00,23.59,23.61,23.58,23.6,74400.0,23.59,23.61,23.58,23.6,74400.0
2010-11-05 12:10:00,23.61,23.61,23.58,23.61,35000.0,23.61,23.61,23.58,23.61,35000.0
2010-11-05 12:15:00,23.59,23.71,23.59,23.65,75600.0,23.59,23.71,23.59,23.65,75600.0
2010-11-05 12:20:00,23.65,23.7,23.62,23.62,61400.0,23.65,23.7,23.62,23.62,61400.0
2010-11-05 12:25:00,23.61,23.68,23.61,23.66,38400.0,23.61,23.68,23.61,23.66,38400.0
2010-11-05 12:30:00,23.65,23.75,23.61,23.74,53600.0,23.65,23.75,23.61,23.74,53600.0
2010-11-05 12:35:00,23.75,23.86,23.75,23.86,83200.0,23.75,23.86,23.75,23.86,83200.0
2010-11-05 12:40:00,23.85,24.07,23.84,24.0,177800.0,23.85,24.07,23.84,24.0,177800.0
2010-11-05 12:45:00,24.0,24.08,23.94,24.0,112000.0,24.0,24.08,23.94,24.0,112000.0
2010-11-05 12:50:00,24.0,24.11,23.99,24.0,76600.0,24.0,24.11,23.99,24.0,76600.0
2010-11-05 12:55:00,24.0,24.01,23.89,23.95,37400.0,24.0,24.01,23.89,23.95,37400.0
2010-11-05 13:00:00,23.95,24.0,23.88,23.93,81200.0,23.95,24.0,23.88,23.93,81200.0
2010-11-05 13:05:00,23.93,24.0,23.92,24.0,38200.0,23.93,24.0,23.92,24.0,38200.0
2010-11-05 13:10:00,23.98,23.99,23.95,23.96,19000.0,23.98,23.99,23.95,23.96,19000.0
2010-11-05 13:15:00,23.95,23.96,23.9,23.93,31600.0,23.95,23.96,23.9,23.93,31600.0
2010-11-05 13:20:00,23.93,23.95,23.93,23.93,11000.0,23.93,23.95,23.93,23.93,11000.0
2010-11-05 13:25:00,23.93,23.96,23.89,23.95,16800.0,23.93,23.96,23.89,23.95,16800.0
2010-11-05 13:30:00,23.96,23.98,23.95,23.95,29800.0,23.96,23.98,23.95,23.95,29800.0
2010-11-05 13:35:00,23.95,24.0,23.95,23.97,29800.0,23.95,24.0,23.95,23.97,29800.0
2010-11-05 13:40:00,23.96,24.03,23.95,24.02,129800.0,23.96,24.03,23.95,24.02,129800.0
2010-11-05 13:45:00,24.02,24.02,23.98,24.0,27200.0,24.02,24.02,23.98,24.0,27200.0
2010-11-05 13:50:00,24.0,24.01,23.98,24.0,24200.0,24.0,24.01,23.98,24.0,24200.0
2010-11-05 13:55:00,24.0,24.02,23.97,24.0,42400.0,24.0,24.02,23.97,24.0,42400.0
2010-11-05 14:00:00,24.0,24.03,23.99,24.0,76800.0,24.0,24.03,23.99,24.0,76800.0
2010-11-05 14:05:00,24.0,24.05,23.99,24.02,35200.0,24.0,24.05,23.99,24.02,35200.0
2010-11-05 14:10:00,24.01,24.03,23.99,24.0,47400.0,24.01,24.03,23.99,24.0,47400.0
2010-11-05 14:15:00,24.01,24.06,23.99,24.03,36200.0,24.01,24.06,23.99,24.03,36200.0
2010-11-05 14:20:00,24.02,24.06,24.0,24.03,22400.0,24.02,24.06,24.0,24.03,22400.0
2010-11-05 14:25:00,24.04,24.04,23.99,24.01,35800.0,24.04,24.04,23.99,24.01,35800.0
2010-11-05 14:30:00,24.02,24.08,24.0,24.02,23200.0,24.02,24.08,24.0,24.02,23200.0
2010-11-05 14:35:00,24.02,24.06,24.01,24.05,28000.0,24.02,24.06,24.01,24.05,28000.0
2010-11-05 14:40:00,24.05,24.06,24.02,24.06,27400.0,24.05,24.06,24.02,24.06,27400.0
2010-11-05 14:45:00,24.06,24.07,23.98,24.0,72000.0,24.06,24.07,23.98,24.0,72000.0
2010-11-05 14:50:00,24.0,24.02,23.97,24.0,48200.0,24.0,24.02,23.97,24.0,48200.0
2010-11-05 14:55:00,24.0,24.01,23.96,23.99,119200.0,24.0,24.01,23.96,23.99,119200.0
2010-11-05 15:00:00,23.99,24.0,23.91,23.96,57200.0,23.99,24.0,23.91,23.96,57200.0
2010-11-05 15:05:00,23.97,23.97,23.9,23.93,201000.0,23.97,23.97,23.9,23.93,201000.0
2010-11-05 15:10:00,23.94,23.97,23.93,23.94,71200.0,23.94,23.97,23.93,23.94,71200.0
2010-11-05 15:15:00,23.94,24.0,23.94,23.99,74800.0,23.94,24.0,23.94,23.99,74800.0
2010-11-05 15:20:00,23.99,24.0,23.98,24.0,156000.0,23.99,24.0,23.98,24.0,156000.0
2010-11-05 15:25:00,24.0,24.02,23.98,24.01,69800.0,24.0,24.02,23.98,24.01,69800.0
2010-11-05 15:30:00,24.01,24.02,24.0,24.01,48000.0,24.01,24.02,24.0,24.01,48000.0
2010-11-05 15:35:00,24.01,24.02,23.98,23.99,83400.0,24.01,24.02,23.98,23.99,83400.0
2010-11-05 15:40:00,23.99,24.02,23.98,24.0,73800.0,23.99,24.02,23.98,24.0,73800.0
2010-11-05 15:45:00,24.0,24.03,23.99,24.0,241200.0,24.0,24.03,23.99,24.0,241200.0
2010-11-05 15:50:00,24.0,24.02,23.99,24.0,176200.0,24.0,24.02,23.99,24.0,176200.0
2010-11-05 15:55:00,24.0,24.05,24.0,24.05,300800.0,24.0,24.05,24.0,24.05,300800.0
2010-11-08 09:30:00,24.02,24.75,24.02,24.51,332000.0,24.02,24.75,24.02,24.51,332000.0
2010-11-08 09:35:00,24.52,24.63,24.4,24.46,171600.0,24.52,24.63,24.4,24.46,171600.0
2010-11-08 09:40:00,24.48,24.65,24.48,24.53,121400.0,24.48,24.65,24.48,24.53,121400.0
2010-11-08 09:45:00,24.54,24.65,24.49,24.61,78800.0,24.54,24.65,24.49,24.61,78800.0
2010-11-08 09:50:00,24.62,24.66,24.56,24.56,84800.0,24.62,24.66,24.56,24.56,84800.0
2010-11-08 09:55:00,24.59,24.59,24.43,24.48,39200.0,24.59,24.59,24.43,24.48,39200.0
2010-11-08 10:00:00,24.48,24.6,24.45,24.52,37200.0,24.48,24.6,24.45,24.52,37200.0
2010-11-08 10:05:00,24.5,24.6,24.5,24.53,24600.0,24.5,24.6,24.5,24.53,24600.0
2010-11-08 10:10:00,24.53,24.56,24.41,24.53,60600.0,24.53,24.56,24.41,24.53,60600.0
2010-11-08 10:15:00,24.53,24.65,24.5,24.61,54200.0,24.53,24.65,24.5,24.61,54200.0
2010-11-08 10:20:00,24.64,24.81,24.58,24.81,75000.0,24.64,24.81,24.58,24.81,75000.0
2010-11-08 10:25:00,24.85,24.87,24.75,24.79,110400.0,24.85,24.87,24.75,24.79,110400.0
2010-11-08 10:30:00,24.8,24.82,24.72,24.75,88400.0,24.8,24.82,24.72,24.75,88400.0
2010-11-08 10:35:00,24.75,24.86,24.75,24.86,36400.0,24.75,24.86,24.75,24.86,36400.0
2010-11-08 10:40:00,24.83,24.86,24.81,24.85,33200.0,24.83,24.86,24.81,24.85,33200.0
2010-11-08 10:45:00,24.85,24.86,24.83,24.85,26800.0,24.85,24.86,24.83,24.85,26800.0
2010-11-08 10:50:00,24.85,24.86,24.8,24.85,31200.0,24.85,24.86,24.8,24.85,31200.0
2010-11-08 10:55:00,24.84,24.84,24.8,24.8,21200.0,24.84,24.84,24.8,24.8,21200.0
2010-11-08 11:00:00,24.8,24.82,24.55,24.64,81400.0,24.8,24.82,24.55,24.64,81400.0
2010-11-08 11:05:00,24.64,24.72,24.61,24.71,25200.0,24.64,24.72,24.61,24.71,25200.0
2010-11-08 11:10:00,24.71,24.74,24.67,24.72,47400.0,24.71,24.74,24.67,24.72,47400.0
2010-11-08 11:15:00,24.73,24.75,24.61,24.68,37000.0,24.73,24.75,24.61,24.68,37000.0
2010-11-08 11:20:00,24.68,24.68,24.61,24.64,27000.0,24.68,24.68,24.61,24.64,27000.0
2010-11-08 11:25:00,24.65,24.67,24.63,24.64,15200.0,24.65,24.67,24.63,24.64,15200.0
2010-11-08 11:30:00,24.64,24.65,24.63,24.63,34600.0,24.64,24.65,24.63,24.63,34600.0
2010-11-08 11:35:00,24.64,24.65,24.61,24.65,27400.0,24.64,24.65,24.61,24.65,27400.0
2010-11-08 11:40:00,24.65,24.65,24.64,24.64,16000.0,24.65,24.65,24.64,24.64,16000.0
2010-11-08 11:45:00,24.64,24.65,24.62,24.63,28200.0,24.64,24.65,24.62,24.63,28200.0
2010-11-08 11:50:00,24.62,24.64,24.61,24.64,14800.0,24.62,24.64,24.61,24.64,14800.0
2010-11-08 11:55:00,24.64,24.65,24.63,24.63,24400.0,24.64,24.65,24.63,24.63,24400.0
2010-11-08 12:00:00,24.63,24.68,24.63,24.68,27200.0,24.63,24.68,24.63,24.68,27200.0
2010-11-08 12:05:00,24.68,24.7,24.67,24.69,17600.0,24.68,24.7,24.67,24.69,17600.0
2010-11-08 12:10:00,24.7,24.75,24.67,24.74,41800.0,24.7,24.75,24.67,24.74,41800.0
2010-11-08 12:15:00,24.74,24.82,24.74,24.81,15600.0,24.74,24.82,24.74,24.81,15600.0
2010-11-08 12:20:00,24.8,24.82,24.76,24.77,45400.0,24.8,24.82,24.76,24.77,45400.0
2010-11-08 12:25:00,24.77,24.79,24.75,24.77,29400.0,24.77,24.79,24.75,24.77,29400.0
2010-11-08 12:30:00,24.77,24.78,24.7,24.72,32000.0,24.77,24.78,24.7,24.72,32000.0
2010-11-08 12:35:00,24.72,24.81,24.71,24.79,32400.0,24.72,24.81,24.71,24.79,32400.0
2010-11-08 12:40:00,24.8,24.81,24.75,24.75,16000.0,24.8,24.81,24.75,24.75,16000.0
2010-11-08 12:45:00,24.75,24.78,24.75,24.78,11200.0,24.75,24.78,24.75,24.78,11200.0
2010-11-08 12:50:00,24.78,24.81,24.76,24.81,20000.0,24.78,24.81,24.76,24.81,20000.0
2010-11-08 12:55:00,24.8,24.82,24.78,24.78,11600.0,24.8,24.82,24.78,24.78,11600.0
2010-11-08 13:00:00,24.78,24.83,24.77,24.81,28000.0,24.78,24.83,24.77,24.81,28000.0
2010-11-08 13:05:00,24.81,24.83,24.79,24.8,24600.0,24.81,24.83,24.79,24.8,24600.0
2010-11-08 13:10:00,24.79,24.83,24.79,24.81,23600.0,24.79,24.83,24.79,24.81,23600.0
2010-11-08 13:15:00,24.82,24.85,24.79,24.84,21400.0,24.82,24.85,24.79,24.84,21400.0
2010-11-08 13:20:00,24.84,24.87,24.84,24.86,40800.0,24.84,24.87,24.84,24.86,40800.0
2010-11-08 13:25:00,24.86,24.87,24.83,24.85,14600.0,24.86,24.87,24.83,24.85,14600.0
2010-11-08 13:30:00,24.86,24.86,24.8,24.8,15400.0,24.86,24.86,24.8,24.8,15400.0
2010-11-08 13:35:00,24.8,24.81,24.77,24.77,20600.0,24.8,24.81,24.77,24.77,20600.0
2010-11-08 13:40:00,24.77,24.77,24.7,24.74,31200.0,24.77,24.77,24.7,24.74,31200.0
2010-11-08 13:45:00,24.73,24.79,24.72,24.75,23400.0,24.73,24.79,24.72,24.75,23400.0
2010-11-08 13:50:00,24.75,24.78,24.75,24.78,8200.0,24.75,24.78,24.75,24.78,8200.0
2010-11-08 13:55:00,24.78,24.8,24.77,24.78,11000.0,24.78,24.8,24.77,24.78,11000.0
2010-11-08 14:00:00,24.78,24.81,24.78,24.81,11000.0,24.78,24.81,24.78,24.81,11000.0
2010-11-08 14:05:00,24.82,24.82,24.78,24.79,27000.0,24.82,24.82,24.78,24.79,27000.0
2010-11-08 14:10:00,24.79,24.82,24.75,24.75,29400.0,24.79,24.82,24.75,24.75,29400.0
2010-11-08 14:15:00,24.76,24.81,24.75,24.77,39600.0,24.76,24.81,24.75,24.77,39600.0
2010-11-08 14:20:00,24.75,24.75,24.72,24.73,30000.0,24.75,24.75,24.72,24.73,30000.0
2010-11-08 14:25:00,24.73,24.77,24.71,24.74,32400.0,24.73,24.77,24.71,24.74,32400.0
2010-11-08 14:30:00,24.74,24.74,24.69,24.69,26200.0,24.74,24.74,24.69,24.69,26200.0
2010-11-08 14:35:00,24.7,24.74,24.69,24.72,21600.0,24.7,24.74,24.69,24.72,21600.0
2010-11-08 14:40:00,24.71,24.74,24.7,24.72,20000.0,24.71,24.74,24.7,24.72,20000.0
2010-11-08 14:45:00,24.72,24.74,24.68,24.73,43600.0,24.72,24.74,24.68,24.73,43600.0
2010-11-08 14:50:00,24.72,24.73,24.7,24.73,9200.0,24.72,24.73,24.7,24.73,9200.0
2010-11-08 14:55:00,24.73,24.74,24.72,24.72,14200.0,24.73,24.74,24.72,24.72,14200.0
2010-11-08 15:00:00,24.72,24.75,24.72,24.74,30000.0,24.72,24.75,24.72,24.74,30000.0
2010-11-08 15:05:00,24.74,24.75,24.73,24.73,16800.0,24.74,24.75,24.73,24.73,16800.0
2010-11-08 15:10:00,24.73,24.73,24.71,24.71,27600.0,24.73,24.73,24.71,24.71,27600.0
2010-11-08 15:15:00,24.71,24.73,24.68,24.72,32400.0,24.71,24.73,24.68,24.72,32400.0
2010-11-08 15:20:00,24.72,24.75,24.71,24.74,22800.0,24.72,24.75,24.71,24.74,22800.0
2010-11-08 15:25:00,24.74,24.74,24.71,24.71,21200.0,24.74,24.74,24.71,24.71,21200.0
2010-11-08 15:30:00,24.72,24.77,24.7,24.75,82800.0,24.72,24.77,24.7,24.75,82800.0
2010-11-08 15:35:00,24.76,24.77,24.73,24.75,41600.0,24.76,24.77,24.73,24.75,41600.0
2010-11-08 15:40:00,24.75,24.81,24.74,24.81,55800.0,24.75,24.81,24.74,24.81,55800.0
2010-11-08 15:45:00,24.81,24.82,24.75,24.81,90600.0,24.81,24.82,24.75,24.81,90600.0
2010-11-08 15:50:00,24.81,24.82,24.79,24.81,118800.0,24.81,24.82,24.79,24.81,118800.0
2010-11-08 15:55:00,24.81,24.81,24.71,24.78,191000.0,24.81,24.81,24.71,24.78,191000.0
2010-11-09 09:30:00,24.88,24.88,24.61,24.61,37600.0,24.88,24.88,24.61,24.61,37600.0
2010-11-09 09:35:00,24.61,24.68,24.55,24.57,85800.0,24.61,24.68,24.55,24.57,85800.0
2010-11-09 09:40:00,24.58,24.58,24.45,24.5,43400.0,24.58,24.58,24.45,24.5,43400.0
2010-11-09 09:45:00,24.49,24.52,24.39,24.44,49200.0,24.49,24.52,24.39,24.44,49200.0
2010-11-09 09:50:00,24.45,24.57,24.45,24.49,34600.0,24.45,24.57,24.45,24.49,34600.0
2010-11-09 09:55:00,24.49,24.58,24.47,24.54,29400.0,24.49,24.58,24.47,24.54,29400.0
2010-11-09 10:00:00,24.58,24.6,24.53,24.6,21400.0,24.58,24.6,24.53,24.6,21400.0
2010-11-09 10:05:00,24.59,24.6,24.47,24.47,13400.0,24.59,24.6,24.47,24.47,13400.0
2010-11-09 10:10:00,24.47,24.52,24.46,24.49,20000.0,24.47,24.52,24.46,24.49,20000.0
2010-11-09 10:15:00,24.49,24.52,24.46,24.46,17600.0,24.49,24.52,24.46,24.46,17600.0
2010-11-09 10:20:00,24.46,24.48,24.43,24.47,28600.0,24.46,24.48,24.43,24.47,28600.0
2010-11-09 10:25:00,24.45,24.49,24.43,24.47,18200.0,24.45,24.49,24.43,24.47,18200.0
2010-11-09 10:30:00,24.45,24.5,24.43,24.44,19800.0,24.45,24.5,24.43,24.44,19800.0
2010-11-09 10:35:00,24.43,24.46,24.31,24.33,42400.0,24.43,24.46,24.31,24.33,42400.0
2010-11-09 10:40:00,24.35,24.35,24.31,24.35,10400.0,24.35,24.35,24.31,24.35,10400.0
2010-11-09 10:45:00,24.34,24.35,24.08,24.12,115200.0,24.34,24.35,24.08,24.12,115200.0
2010-11-09 10:50:00,24.11,24.25,24.11,24.24,29400.0,24.11,24.25,24.11,24.24,29400.0
2010-11-09 10:55:00,24.26,24.42,24.25,24.41,43000.0,24.26,24.42,24.25,24.41,43000.0
2010-11-09 11:00:00,24.4,24.46,24.38,24.43,21200.0,24.4,24.46,24.38,24.43,21200.0
2010-11-09 11:05:00,24.43,24.5,24.4,24.42,27000.0,24.43,24.5,24.4,24.42,27000.0
2010-11-09 11:10:00,24.41,24.43,24.31,24.34,49000.0,24.41,24.43,24.31,24.34,49000.0
2010-11-09 11:15:00,24.33,24.34,24.31,24.32,5800.0,24.33,24.34,24.31,24.32,5800.0
2010-11-09 11:20:00,24.34,24.34,24.13,24.14,50000.0,24.34,24.34,24.13,24.14,50000.0
2010-11-09 11:25:00,24.17,24.25,24.17,24.25,20200.0,24.17,24.25,24.17,24.25,20200.0
2010-11-09 11:30:00,24.25,24.27,24.23,24.27,4400.0,24.25,24.27,24.23,24.27,4400.0
2010-11-09 11:35:00,24.29,24.35,24.26,24.33,14200.0,24.29,24.35,24.26,24.33,14200.0
2010-11-09 11:40:00,24.34,24.34,24.28,24.32,3600.0,24.34,24.34,24.28,24.32,3600.0
2010-11-09 11:45:00,24.32,24.34,24.32,24.33,8800.0,24.32,24.34,24.32,24.33,8800.0
2010-11-09 11:50:00,24.32,24.35,24.32,24.33,21400.0,24.32,24.35,24.32,24.33,21400.0
2010-11-09 11:55:00,24.32,24.33,24.2,24.21,33800.0,24.32,24.33,24.2,24.21,33800.0
2010-11-09 12:00:00,24.22,24.24,24.21,24.22,2600.0,24.22,24.24,24.21,24.22,2600.0
2010-11-09 12:05:00,24.24,24.26,24.23,24.23,4800.0,24.24,24.26,24.23,24.23,4800.0
2010-11-09 12:10:00,24.23,24.25,24.23,24.23,2000.0,24.23,24.25,24.23,24.23,2000.0
2010-11-09 12:15:00,24.24,24.29,24.24,24.29,6600.0,24.24,24.29,24.24,24.29,6600.0
2010-11-09 12:20:00,24.28,24.33,24.28,24.3,15000.0,24.28,24.33,24.28,24.3,15000.0
2010-11-09 12:25:00,24.29,24.33,24.29,24.32,46600.0,24.29,24.33,24.29,24.32,46600.0
2010-11-09 12:30:00,24.33,24.33,24.28,24.28,13000.0,24.33,24.33,24.28,24.28,13000.0
2010-11-09 12:35:00,24.27,24.28,24.25,24.28,9800.0,24.27,24.28,24.25,24.28,9800.0
2010-11-09 12:40:00,24.27,24.27,24.22,24.23,8200.0,24.27,24.27,24.22,24.23,8200.0
2010-11-09 12:45:00,24.24,24.25,24.2,24.2,7000.0,24.24,24.25,24.2,24.2,7000.0
2010-11-09 12:50:00,24.21,24.25,24.21,24.25,13400.0,24.21,24.25,24.21,24.25,13400.0
2010-11-09 12:55:00,24.25,24.27,24.24,24.25,5000.0,24.25,24.27,24.24,24.25,5000.0
2010-11-09 13:00:00,24.27,24.27,24.25,24.25,3600.0,24.27,24.27,24.25,24.25,3600.0
2010-11-09 13:05:00,24.25,24.32,24.25,24.3,20000.0,24.25,24.32,24.25,24.3,20000.0
2010-11-09 13:10:00,24.32,24.33,24.29,24.29,7000.0,24.32,24.33,24.29,24.29,7000.0
2010-11-09 13:15:00,24.29,24.31,24.29,24.3,7000.0,24.29,24.31,24.29,24.3,7000.0
2010-11-09 13:20:00,24.31,24.32,24.27,24.27,8000.0,24.31,24.32,24.27,24.27,8000.0
2010-11-09 13:25:00,24.3,24.31,24.26,24.27,15200.0,24.3,24.31,24.26,24.27,15200.0
2010-11-09 13:30:00,24.26,24.3,24.25,24.29,5000.0,24.26,24.3,24.25,24.29,5000.0
2010-11-09 13:35:00,24.28,24.28,24.21,24.21,10000.0,24.28,24.28,24.21,24.21,10000.0
2010-11-09 13:40:00,24.21,24.21,24.0,24.03,110800.0,24.21,24.21,24.0,24.03,110800.0
2010-11-09 13:45:00,24.05,24.08,23.99,24.02,49000.0,24.05,24.08,23.99,24.02,49000.0
2010-11-09 13:50:00,24.03,24.08,23.99,24.01,36000.0,24.03,24.08,23.99,24.01,36000.0
2010-11-09 13:55:00,24.03,24.09,24.01,24.07,10400.0,24.03,24.09,24.01,24.07,10400.0
2010-11-09 14:00:00,24.07,24.07,24.03,24.07,11000.0,24.07,24.07,24.03,24.07,11000.0
2010-11-09 14:05:00,24.08,24.11,24.06,24.09,15000.0,24.08,24.11,24.06,24.09,15000.0
2010-11-09 14:10:00,24.1,24.17,24.1,24.14,13600.0,24.1,24.17,24.1,24.14,13600.0
2010-11-09 14:15:00,24.14,24.2,24.14,24.15,10400.0,24.14,24.2,24.14,24.15,10400.0
2010-11-09 14:20:00,24.14,24.17,24.13,24.15,4800.0,24.14,24.17,24.13,24.15,4800.0
2010-11-09 14:25:00,24.14,24.16,24.1,24.11,16400.0,24.14,24.16,24.1,24.11,16400.0
2010-11-09 14:30:00,24.12,24.16,24.11,24.11,15600.0,24.12,24.16,24.11,24.11,15600.0
2010-11-09 14:35:00,24.11,24.13,24.09,24.11,7200.0,24.11,24.13,24.09,24.11,7200.0
2010-11-09 14:40:00,24.11,24.18,24.11,24.18,15800.0,24.11,24.18,24.11,24.18,15800.0
2010-11-09 14:45:00,24.17,24.22,24.15,24.16,17000.0,24.17,24.22,24.15,24.16,17000.0
2010-11-09 14:50:00,24.16,24.17,24.16,24.16,15400.0,24.16,24.17,24.16,24.16,15400.0
2010-11-09 14:55:00,24.16,24.23,24.16,24.22,24800.0,24.16,24.23,24.16,24.22,24800.0
2010-11-09 15:00:00,24.22,24.24,24.18,24.18,27800.0,24.22,24.24,24.18,24.18,27800.0
2010-11-09 15:05:00,24.18,24.18,24.11,24.11,11600.0,24.18,24.18,24.11,24.11,11600.0
2010-11-09 15:10:00,24.11,24.14,24.03,24.06,10000.0,24.11,24.14,24.03,24.06,10000.0
2010-11-09 15:15:00,24.07,24.09,24.05,24.06,37600.0,24.07,24.09,24.05,24.06,37600.0
2010-11-09 15:20:00,24.06,24.06,23.99,24.0,51000.0,24.06,24.06,23.99,24.0,51000.0
2010-11-09 15:25:00,24.01,24.04,23.99,24.0,42800.0,24.01,24.04,23.99,24.0,42800.0
2010-11-09 15:30:00,24.0,24.15,24.0,24.14,68800.0,24.0,24.15,24.0,24.14,68800.0
2010-11-09 15:35:00,24.14,24.14,23.99,24.0,81600.0,24.14,24.14,23.99,24.0,81600.0
2010-11-09 15:40:00,24.01,24.05,23.99,24.04,36800.0,24.01,24.05,23.99,24.04,36800.0
2010-11-09 15:45:00,24.02,24.02,23.91,23.97,147000.0,24.02,24.02,23.91,23.97,147000.0
2010-11-09 15:50:00,23.97,24.03,23.93,23.98,48000.0,23.97,24.03,23.93,23.98,48000.0
2010-11-09 15:55:00,24.0,24.13,23.99,24.08,69400.0,24.0,24.13,23.99,24.08,69400.0
2010-11-10 09:30:00,24.23,24.24,24.04,24.04,47600.0,24.23,24.24,24.04,24.04,47600.0
2010-11-10 09:35:00,24.0,24.05,23.87,23.93,38800.0,24.0,24.05,23.87,23.93,38800.0
2010-11-10 09:40:00,23.93,23.95,23.81,23.94,33600.0,23.93,23.95,23.81,23.94,33600.0
2010-11-10 09:45:00,23.96,23.98,23.77,23.78,26600.0,23.96,23.98,23.77,23.78,26600.0
2010-11-10 09:50:00,23.81,23.81,23.63,23.67,62000.0,23.81,23.81,23.63,23.67,62000.0
2010-11-10 09:55:00,23.69,23.75,23.63,23.73,34200.0,23.69,23.75,23.63,23.73,34200.0
2010-11-10 10:00:00,23.74,23.93,23.72,23.88,42600.0,23.74,23.93,23.72,23.88,42600.0
2010-11-10 10:05:00,23.86,23.86,23.75,23.86,37400.0,23.86,23.86,23.75,23.86,37400.0
2010-11-10 10:10:00,23.85,23.9,23.85,23.88,18800.0,23.85,23.9,23.85,23.88,18800.0
2010-11-10 10:15:00,23.89,23.9,23.83,23.83,14200.0,23.89,23.9,23.83,23.83,14200.0
2010-11-10 10:20:00,23.83,23.83,23.67,23.77,11800.0,23.83,23.83,23.67,23.77,11800.0
2010-11-10 10:25:00,23.79,23.79,23.68,23.7,11400.0,23.79,23.79,23.68,23.7,11400.0
2010-11-10 10:30:00,23.7,23.82,23.7,23.76,16400.0,23.7,23.82,23.7,23.76,16400.0
2010-11-10 10:35:00,23.79,23.86,23.74,23.86,12000.0,23.79,23.86,23.74,23.86,12000.0
2010-11-10 10:40:00,23.86,23.92,23.81,23.82,17600.0,23.86,23.92,23.81,23.82,17600.0
2010-11-10 10:45:00,23.81,23.87,23.81,23.86,90000.0,23.81,23.87,23.81,23.86,90000.0
2010-11-10 10:50:00,23.86,23.99,23.86,23.95,27600.0,23.86,23.99,23.86,23.95,27600.0
2010-11-10 10:55:00,23.98,24.05,23.95,24.05,26200.0,23.98,24.05,23.95,24.05,26200.0
2010-11-10 11:00:00,24.03,24.11,24.0,24.07,62800.0,24.03,24.11,24.0,24.07,62800.0
2010-11-10 11:05:00,24.04,24.05,24.0,24.0,12200.0,24.04,24.05,24.0,24.0,12200.0
2010-11-10 11:10:00,24.0,24.13,24.0,24.11,38800.0,24.0,24.13,24.0,24.11,38800.0
2010-11-10 11:15:00,24.11,24.22,24.03,24.22,104000.0,24.11,24.22,24.03,24.22,104000.0
2010-11-10 11:20:00,24.2,24.43,24.18,24.38,135400.0,24.2,24.43,24.18,24.38,135400.0
2010-11-10 11:25:00,24.38,24.42,24.25,24.25,76000.0,24.38,24.42,24.25,24.25,76000.0
2010-11-10 11:30:00,24.27,24.3,24.25,24.27,26200.0,24.27,24.3,24.25,24.27,26200.0
2010-11-10 11:35:00,24.26,24.3,24.17,24.18,19400.0,24.26,24.3,24.17,24.18,19400.0
2010-11-10 11:40:00,24.21,24.22,24.13,24.13,27400.0,24.21,24.22,24.13,24.13,27400.0
2010-11-10 11:45:00,24.13,24.21,24.09,24.18,127800.0,24.13,24.21,24.09,24.18,127800.0
2010-11-10 11:50:00,24.18,24.33,24.18,24.33,91200.0,24.18,24.33,24.18,24.33,91200.0
2010-11-10 11:55:00,24.31,24.36,24.27,24.28,45400.0,24.31,24.36,24.27,24.28,45400.0
2010-11-10 12:00:00,24.27,24.32,24.24,24.25,27400.0,24.27,24.32,24.24,24.25,27400.0
2010-11-10 12:05:00,24.29,24.29,24.23,24.24,7800.0,24.29,24.29,24.23,24.24,7800.0
2010-11-10 12:10:00,24.18,24.22,24.14,24.18,25200.0,24.18,24.22,24.14,24.18,25200.0
2010-11-10 12:15:00,24.18,24.19,24.14,24.19,12000.0,24.18,24.19,24.14,24.19,12000.0
2010-11-10 12:20:00,24.18,24.18,24.15,24.15,8200.0,24.18,24.18,24.15,24.15,8200.0
2010-11-10 12:25:00,24.14,24.15,24.1,24.14,8600.0,24.14,24.15,24.1,24.14,8600.0
2010-11-10 12:30:00,24.14,24.21,24.14,24.21,6600.0,24.14,24.21,24.14,24.21,6600.0
2010-11-10 12:35:00,24.21,24.21,24.1,24.12,4400.0,24.21,24.21,24.1,24.12,4400.0
2010-11-10 12:40:00,24.1,24.2,24.08,24.17,19200.0,24.1,24.2,24.08,24.17,19200.0
2010-11-10 12:45:00,24.17,24.21,24.17,24.2,5200.0,24.17,24.21,24.17,24.2,5200.0
2010-11-10 12:50:00,24.23,24.25,24.17,24.18,29000.0,24.23,24.25,24.17,24.18,29000.0
2010-11-10 12:55:00,24.17,24.18,24.15,24.15,14800.0,24.17,24.18,24.15,24.15,14800.0
2010-11-10 13:00:00,24.15,24.17,24.08,24.08,24400.0,24.15,24.17,24.08,24.08,24400.0
2010-11-10 13:05:00,24.1,24.1,24.02,24.07,38400.0,24.1,24.1,24.02,24.07,38400.0
2010-11-10 13:10:00,24.08,24.1,24.05,24.05,18000.0,24.08,24.1,24.05,24.05,18000.0
2010-11-10 13:15:00,24.05,24.13,24.02,24.1,13200.0,24.05,24.13,24.02,24.1,13200.0
2010-11-10 13:20:00,24.14,24.25,24.09,24.09,30200.0,24.14,24.25,24.09,24.09,30200.0
2010-11-10 13:25:00,24.07,24.13,24.07,24.11,9400.0,24.07,24.13,24.07,24.11,9400.0
2010-11-10 13:30:00,24.11,24.14,24.07,24.07,6600.0,24.11,24.14,24.07,24.07,6600.0
2010-11-10 13:35:00,24.09,24.16,24.08,24.16,11400.0,24.09,24.16,24.08,24.16,11400.0
2010-11-10 13:40:00,24.14,24.16,24.13,24.14,3800.0,24.14,24.16,24.13,24.14,3800.0
2010-11-10 13:45:00,24.14,24.15,24.13,24.14,2200.0,24.14,24.15,24.13,24.14,2200.0
2010-11-10 13:50:00,24.13,24.14,24.09,24.1,10600.0,24.13,24.14,24.09,24.1,10600.0
2010-11-10 13:55:00,24.11,24.2,24.11,24.18,8800.0,24.11,24.2,24.11,24.18,8800.0
2010-11-10 14:00:00,24.19,24.21,24.17,24.21,13600.0,24.19,24.21,24.17,24.21,13600.0
2010-11-10 14:05:00,24.21,24.3,24.2,24.22,40200.0,24.21,24.3,24.2,24.22,40200.0
2010-11-10 14:10:00,24.21,24.21,24.18,24.18,7400.0,24.21,24.21,24.18,24.18,7400.0
2010-11-10 14:15:00,24.17,24.18,24.13,24.15,11200.0,24.17,24.18,24.13,24.15,11200.0
2010-11-10 14:20:00,24.13,24.13,24.08,24.09,43800.0,24.13,24.13,24.08,24.09,43800.0
2010-11-10 14:25:00,24.09,24.11,24.07,24.09,29400.0,24.09,24.11,24.07,24.09,29400.0
2010-11-10 14:30:00,24.09,24.1,24.05,24.08,22800.0,24.09,24.1,24.05,24.08,22800.0
2010-11-10 14:35:00,24.07,24.09,24.05,24.08,10600.0,24.07,24.09,24.05,24.08,10600.0
2010-11-10 14:40:00,24.08,24.1,24.05,24.06,28600.0,24.08,24.1,24.05,24.06,28600.0
2010-11-10 14:45:00,24.06,24.07,24.02,24.02,66200.0,24.06,24.07,24.02,24.02,66200.0
2010-11-10 14:50:00,24.04,24.11,24.04,24.11,26600.0,24.04,24.11,24.04,24.11,26600.0
2010-11-10 14:55:00,24.11,24.15,24.09,24.12,14800.0,24.11,24.15,24.09,24.12,14800.0
2010-11-10 15:00:00,24.12,24.13,24.06,24.09,14600.0,24.12,24.13,24.06,24.09,14600.0
2010-11-10 15:05:00,24.08,24.08,24.02,24.03,22400.0,24.08,24.08,24.02,24.03,22400.0
2010-11-10 15:10:00,24.03,24.08,24.02,24.08,17800.0,24.03,24.08,24.02,24.08,17800.0
2010-11-10 15:15:00,24.06,24.13,24.05,24.11,130000.0,24.06,24.13,24.05,24.11,130000.0
2010-11-10 15:20:00,24.11,24.25,24.1,24.21,203400.0,24.11,24.25,24.1,24.21,203400.0
2010-11-10 15:25:00,24.21,24.23,24.16,24.16,12800.0,24.21,24.23,24.16,24.16,12800.0
2010-11-10 15:30:00,24.14,24.18,24.14,24.15,15600.0,24.14,24.18,24.14,24.15,15600.0
2010-11-10 15:35:00,24.15,24.17,24.11,24.16,22000.0,24.15,24.17,24.11,24.16,22000.0
2010-11-10 15:40:00,24.17,24.2,24.11,24.14,38200.0,24.17,24.2,24.11,24.14,38200.0
2010-11-10 15:45:00,24.16,24.2,24.14,24.14,26200.0,24.16,24.2,24.14,24.14,26200.0
2010-11-10 15:50:00,24.15,24.2,24.14,24.16,25800.0,24.15,24.2,24.14,24.16,25800.0
2010-11-10 15:55:00,24.15,24.2,24.14,24.19,34800.0,24.15,24.2,24.14,24.19,34800.0
2010-11-11 09:30:00,24.02,24.11,23.79,23.79,29400.0,24.02,24.11,23.79,23.79,29400.0
2010-11-11 09:35:00,23.83,24.08,23.78,23.84,43800.0,23.83,24.08,23.78,23.84,43800.0
2010-11-11 09:40:00,23.92,23.92,23.75,23.78,20800.0,23.92,23.92,23.75,23.78,20800.0
2010-11-11 09:45:00,23.81,23.89,23.81,23.86,11200.0,23.81,23.89,23.81,23.86,11200.0
2010-11-11 09:50:00,23.86,24.06,23.83,24.06,35400.0,23.86,24.06,23.83,24.06,35400.0
2010-11-11 09:55:00,24.06,24.09,24.0,24.09,8000.0,24.06,24.09,24.0,24.09,8000.0
2010-11-11 10:00:00,24.08,24.15,24.0,24.07,21200.0,24.08,24.15,24.0,24.07,21200.0
2010-11-11 10:05:00,24.08,24.15,24.04,24.11,24000.0,24.08,24.15,24.04,24.11,24000.0
2010-11-11 10:10:00,24.14,24.18,24.14,24.18,17600.0,24.14,24.18,24.14,24.18,17600.0
2010-11-11 10:15:00,24.17,24.38,24.15,24.36,38800.0,24.17,24.38,24.15,24.36,38800.0
2010-11-11 10:20:00,24.32,24.34,24.17,24.22,36800.0,24.32,24.34,24.17,24.22,36800.0
2010-11-11 10:25:00,24.21,24.22,24.14,24.14,43800.0,24.21,24.22,24.14,24.14,43800.0
2010-11-11 10:30:00,24.15,24.15,24.05,24.06,45800.0,24.15,24.15,24.05,24.06,45800.0
2010-11-11 10:35:00,24.05,24.05,23.99,24.01,48200.0,24.05,24.05,23.99,24.01,48200.0
2010-11-11 10:40:00,24.02,24.13,24.01,24.04,6600.0,24.02,24.13,24.01,24.04,6600.0
2010-11-11 10:45:00,24.0,24.01,23.96,23.97,10000.0,24.0,24.01,23.96,23.97,10000.0
2010-11-11 10:50:00,23.99,23.99,23.95,23.99,3400.0,23.99,23.99,23.95,23.99,3400.0
2010-11-11 10:55:00,23.98,24.08,23.98,24.03,22600.0,23.98,24.08,23.98,24.03,22600.0
2010-11-11 11:00:00,24.05,24.05,23.94,23.97,9600.0,24.05,24.05,23.94,23.97,9600.0
2010-11-11 11:05:00,23.97,23.98,23.93,23.95,14600.0,23.97,23.98,23.93,23.95,14600.0
2010-11-11 11:10:00,23.93,23.96,23.93,23.96,10600.0,23.93,23.96,23.93,23.96,10600.0
2010-11-11 11:15:00,23.98,23.99,23.96,23.97,5400.0,23.98,23.99,23.96,23.97,5400.0
2010-11-11 11:20:00,23.97,23.97,23.94,23.95,14400.0,23.97,23.97,23.94,23.95,14400.0
2010-11-11 11:25:00,23.95,23.99,23.94,23.99,27000.0,23.95,23.99,23.94,23.99,27000.0
2010-11-11 11:30:00,23.97,23.99,23.97,23.98,6000.0,23.97,23.99,23.97,23.98,6000.0
2010-11-11 11:35:00,23.96,24.0,23.96,23.98,12400.0,23.96,24.0,23.96,23.98,12400.0
2010-11-11 11:40:00,24.0,24.0,23.95,23.98,8400.0,24.0,24.0,23.95,23.98,8400.0
2010-11-11 11:45:00,23.97,24.0,23.96,24.0,5800.0,23.97,24.0,23.96,24.0,5800.0
2010-11-11 11:50:00,24.0,24.1,24.0,24.09,12800.0,24.0,24.1,24.0,24.09,12800.0
2010-11-11 11:55:00,24.06,24.09,24.03,24.09,6800.0,24.06,24.09,24.03,24.09,6800.0
2010-11-11 12:00:00,24.08,24.08,24.06,24.06,6600.0,24.08,24.08,24.06,24.06,6600.0
2010-11-11 12:05:00,24.06,24.11,24.06,24.08,11600.0,24.06,24.11,24.06,24.08,11600.0
2010-11-11 12:10:00,24.09,24.11,24.09,24.11,5400.0,24.09,24.11,24.09,24.11,5400.0
2010-11-11 12:15:00,24.1,24.24,24.1,24.22,33800.0,24.1,24.24,24.1,24.22,33800.0
2010-11-11 12:20:00,24.17,24.18,24.15,24.16,10000.0,24.17,24.18,24.15,24.16,10000.0
2010-11-11 12:25:00,24.15,24.19,24.15,24.17,6600.0,24.15,24.19,24.15,24.17,6600.0
2010-11-11 12:30:00,24.18,24.2,24.1,24.1,3200.0,24.18,24.2,24.1,24.1,3200.0
2010-11-11 12:35:00,24.08,24.13,24.08,24.13,2400.0,24.08,24.13,24.08,24.13,2400.0
2010-11-11 12:40:00,24.12,24.12,24.09,24.1,2400.0,24.12,24.12,24.09,24.1,2400.0
2010-11-11 12:45:00,24.1,24.1,24.08,24.08,4800.0,24.1,24.1,24.08,24.08,4800.0
2010-11-11 12:50:00,24.08,24.14,24.06,24.11,9000.0,24.08,24.14,24.06,24.11,9000.0
2010-11-11 12:55:00,24.11,24.11,24.11,24.11,0.0,24.11,24.11,24.11,24.11,0.0
2010-11-11 13:00:00,24.1,24.15,24.1,24.15,2800.0,24.1,24.15,24.1,24.15,2800.0
2010-11-11 13:05:00,24.1,24.14,24.09,24.13,3000.0,24.1,24.14,24.09,24.13,3000.0
2010-11-11 13:10:00,24.13,24.13,24.13,24.13,1400.0,24.13,24.13,24.13,24.13,1400.0
2010-11-11 13:15:00,24.16,24.25,24.16,24.25,19400.0,24.16,24.25,24.16,24.25,19400.0
2010-11-11 13:20:00,24.23,24.23,24.21,24.21,800.0,24.23,24.23,24.21,24.21,800.0
2010-11-11 13:25:00,24.2,24.2,24.16,24.16,1600.0,24.2,24.2,24.16,24.16,1600.0
2010-11-11 13:30:00,24.16,24.25,24.16,24.25,3600.0,24.16,24.25,24.16,24.25,3600.0
2010-11-11 13:35:00,24.22,24.24,24.21,24.24,4000.0,24.22,24.24,24.21,24.24,4000.0
2010-11-11 13:40:00,24.24,24.3,24.24,24.3,4000.0,24.24,24.3,24.24,24.3,4000.0
2010-11-11 13:45:00,24.3,24.31,24.29,24.31,10800.0,24.3,24.31,24.29,24.31,10800.0
2010-11-11 13:50:00,24.31,24.34,24.27,24.3,15600.0,24.31,24.34,24.27,24.3,15600.0
2010-11-11 13:55:00,24.3,24.33,24.28,24.32,9800.0,24.3,24.33,24.28,24.32,9800.0
2010-11-11 14:00:00,24.3,24.3,24.25,24.25,13800.0,24.3,24.3,24.25,24.25,13800.0
2010-11-11 14:05:00,24.27,24.27,24.24,24.25,7600.0,24.27,24.27,24.24,24.25,7600.0
2010-11-11 14:10:00,24.24,24.25,24.24,24.25,5800.0,24.24,24.25,24.24,24.25,5800.0
2010-11-11 14:15:00,24.25,24.27,24.25,24.27,8000.0,24.25,24.27,24.25,24.27,8000.0
2010-11-11 14:20:00,24.25,24.26,24.21,24.21,6000.0,24.25,24.26,24.21,24.21,6000.0
2010-11-11 14:25:00,24.22,24.23,24.18,24.23,7600.0,24.22,24.23,24.18,24.23,7600.0
2010-11-11 14:30:00,24.23,24.29,24.22,24.26,13600.0,24.23,24.29,24.22,24.26,13600.0
2010-11-11 14:35:00,24.27,24.29,24.24,24.24,11800.0,24.27,24.29,24.24,24.24,11800.0
2010-11-11 14:40:00,24.2,24.27,24.2,24.23,3800.0,24.2,24.27,24.2,24.23,3800.0
2010-11-11 14:45:00,24.23,24.23,24.2,24.21,3800.0,24.23,24.23,24.2,24.21,3800.0
2010-11-11 14:50:00,24.23,24.23,24.13,24.13,7200.0,24.23,24.23,24.13,24.13,7200.0
2010-11-11 14:55:00,24.16,24.24,24.16,24.24,8000.0,24.16,24.24,24.16,24.24,8000.0
2010-11-11 15:00:00,24.22,24.25,24.19,24.2,8800.0,24.22,24.25,24.19,24.2,8800.0
2010-11-11 15:05:00,24.21,24.21,24.11,24.18,29000.0,24.21,24.21,24.11,24.18,29000.0
2010-11-11 15:10:00,24.18,24.2,24.15,24.15,4600.0,24.18,24.2,24.15,24.15,4600.0
2010-11-11 15:15:00,24.14,24.18,24.13,24.17,6600.0,24.14,24.18,24.13,24.17,6600.0
2010-11-11 15:20:00,24.14,24.16,24.09,24.09,8000.0,24.14,24.16,24.09,24.09,8000.0
2010-11-11 15:25:00,24.08,24.18,24.07,24.18,3600.0,24.08,24.18,24.07,24.18,3600.0
2010-11-11 15:30:00,24.15,24.15,24.06,24.08,22200.0,24.15,24.15,24.06,24.08,22200.0
2010-11-11 15:35:00,24.06,24.14,24.05,24.1,12800.0,24.06,24.14,24.05,24.1,12800.0
2010-11-11 15:40:00,24.08,24.13,24.08,24.11,16600.0,24.08,24.13,24.08,24.11,16600.0
2010-11-11 15:45:00,24.12,24.13,24.1,24.12,15000.0,24.12,24.13,24.1,24.12,15000.0
2010-11-11 15:50:00,24.11,24.16,24.1,24.11,22400.0,24.11,24.16,24.1,24.11,22400.0
2010-11-11 15:55:00,24.13,24.14,24.1,24.13,17800.0,24.13,24.14,24.1,24.13,17800.0
2010-11-12 09:30:00,23.89,24.02,23.81,24.0,29200.0,23.89,24.02,23.81,24.0,29200.0
2010-11-12 09:35:00,24.01,24.06,23.95,24.0,33600.0,24.01,24.06,23.95,24.0,33600.0
2010-11-12 09:40:00,24.0,24.05,23.95,24.0,20600.0,24.0,24.05,23.95,24.0,20600.0
2010-11-12 09:45:00,23.98,24.01,23.95,23.97,24600.0,23.98,24.01,23.95,23.97,24600.0
2010-11-12 09:50:00,23.97,24.11,23.95,24.1,22400.0,23.97,24.11,23.95,24.1,22400.0
2010-11-12 09:55:00,24.07,24.09,23.98,24.0,20200.0,24.07,24.09,23.98,24.0,20200.0
2010-11-12 10:00:00,23.99,24.0,23.89,23.89,51800.0,23.99,24.0,23.89,23.89,51800.0
2010-11-12 10:05:00,23.89,23.9,23.84,23.89,9000.0,23.89,23.9,23.84,23.89,9000.0
2010-11-12 10:10:00,23.93,24.0,23.93,23.96,27200.0,23.93,24.0,23.93,23.96,27200.0
2010-11-12 10:15:00,23.96,24.06,23.9,23.96,33400.0,23.96,24.06,23.9,23.96,33400.0
2010-11-12 10:20:00,23.91,23.93,23.86,23.89,7600.0,23.91,23.93,23.86,23.89,7600.0
2010-11-12 10:25:00,23.88,23.88,23.75,23.77,39200.0,23.88,23.88,23.75,23.77,39200.0
2010-11-12 10:30:00,23.81,23.81,23.71,23.71,18800.0,23.81,23.81,23.71,23.71,18800.0
2010-11-12 10:35:00,23.72,23.74,23.64,23.74,54800.0,23.72,23.74,23.64,23.74,54800.0
2010-11-12 10:40:00,23.72,23.76,23.7,23.75,27400.0,23.72,23.76,23.7,23.75,27400.0
2010-11-12 10:45:00,23.77,23.77,23.66,23.71,23400.0,23.77,23.77,23.66,23.71,23400.0
2010-11-12 10:50:00,23.7,23.73,23.58,23.58,36600.0,23.7,23.73,23.58,23.58,36600.0
2010-11-12 10:55:00,23.58,23.6,23.52,23.54,45800.0,23.58,23.6,23.52,23.54,45800.0
2010-11-12 11:00:00,23.54,23.55,23.48,23.53,39200.0,23.54,23.55,23.48,23.53,39200.0
2010-11-12 11:05:00,23.52,23.59,23.5,23.57,49000.0,23.52,23.59,23.5,23.57,49000.0
2010-11-12 11:10:00,23.6,23.67,23.57,23.59,47400.0,23.6,23.67,23.57,23.59,47400.0
2010-11-12 11:15:00,23.6,23.6,23.56,23.59,9200.0,23.6,23.6,23.56,23.59,9200.0
2010-11-12 11:20:00,23.56,23.61,23.56,23.6,6200.0,23.56,23.61,23.56,23.6,6200.0
2010-11-12 11:25:00,23.62,23.68,23.62,23.65,5400.0,23.62,23.68,23.62,23.65,5400.0
2010-11-12 11:30:00,23.65,23.65,23.61,23.62,13000.0,23.65,23.65,23.61,23.62,13000.0
2010-11-12 11:35:00,23.62,23.62,23.56,23.56,5400.0,23.62,23.62,23.56,23.56,5400.0
2010-11-12 11:40:00,23.59,23.59,23.54,23.57,22200.0,23.59,23.59,23.54,23.57,22200.0
2010-11-12 11:45:00,23.57,23.59,23.55,23.56,11600.0,23.57,23.59,23.55,23.56,11600.0
2010-11-12 11:50:00,23.55,23.56,23.51,23.54,29200.0,23.55,23.56,23.51,23.54,29200.0
2010-11-12 11:55:00,23.54,23.61,23.54,23.61,7400.0,23.54,23.61,23.54,23.61,7400.0
2010-11-12 12:00:00,23.6,23.63,23.59,23.61,15400.0,23.6,23.63,23.59,23.61,15400.0
2010-11-12 12:05:00,23.61,23.63,23.6,23.61,13800.0,23.61,23.63,23.6,23.61,13800.0
2010-11-12 12:10:00,23.62,23.63,23.59,23.61,13200.0,23.62,23.63,23.59,23.61,13200.0
2010-11-12 12:15:00,23.6,23.6,23.53,23.53,23800.0,23.6,23.6,23.53,23.53,23800.0
2010-11-12 12:20:00,23.53,23.53,23.42,23.43,54800.0,23.53,23.53,23.42,23.43,54800.0
2010-11-12 12:25:00,23.43,23.46,23.39,23.43,16600.0,23.43,23.46,23.39,23.43,16600.0
2010-11-12 12:30:00,23.43,23.49,23.42,23.42,20400.0,23.43,23.49,23.42,23.42,20400.0
2010-11-12 12:35:00,23.45,23.46,23.39,23.46,31400.0,23.45,23.46,23.39,23.46,31400.0
2010-11-12 12:40:00,23.47,23.53,23.46,23.5,11800.0,23.47,23.53,23.46,23.5,11800.0
2010-11-12 12:45:00,23.49,23.5,23.47,23.47,8000.0,23.49,23.5,23.47,23.47,8000.0
2010-11-12 12:50:00,23.46,23.52,23.43,23.5,19400.0,23.46,23.52,23.43,23.5,19400.0
2010-11-12 12:55:00,23.48,23.5,23.46,23.5,25600.0,23.48,23.5,23.46,23.5,25600.0
2010-11-12 13:00:00,23.5,23.5,23.46,23.48,8400.0,23.5,23.5,23.46,23.48,8400.0
2010-11-12 13:05:00,23.48,23.55,23.47,23.47,13000.0,23.48,23.55,23.47,23.47,13000.0
2010-11-12 13:10:00,23.5,23.53,23.47,23.53,5200.0,23.5,23.53,23.47,23.53,5200.0
2010-11-12 13:15:00,23.55,23.55,23.5,23.53,11400.0,23.55,23.55,23.5,23.53,11400.0
2010-11-12 13:20:00,23.52,23.53,23.49,23.52,15400.0,23.52,23.53,23.49,23.52,15400.0
2010-11-12 13:25:00,23.5,23.59,23.48,23.57,10800.0,23.5,23.59,23.48,23.57,10800.0
2010-11-12 13:30:00,23.55,23.55,23.51,23.54,6200.0,23.55,23.55,23.51,23.54,6200.0
2010-11-12 13:35:00,23.56,23.6,23.56,23.6,1200.0,23.56,23.6,23.56,23.6,1200.0
2010-11-12 13:40:00,23.59,23.62,23.56,23.62,18000.0,23.59,23.62,23.56,23.62,18000.0
2010-11-12 13:45:00,23.61,23.61,23.58,23.59,5600.0,23.61,23.61,23.58,23.59,5600.0
2010-11-12 13:50:00,23.6,23.61,23.57,23.6,12200.0,23.6,23.61,23.57,23.6,12200.0
2010-11-12 13:55:00,23.6,23.6,23.55,23.57,15600.0,23.6,23.6,23.55,23.57,15600.0
2010-11-12 14:00:00,23.56,23.56,23.53,23.53,5800.0,23.56,23.56,23.53,23.53,5800.0
2010-11-12 14:05:00,23.56,23.56,23.52,23.56,14200.0,23.56,23.56,23.52,23.56,14200.0
2010-11-12 14:10:00,23.55,23.57,23.54,23.57,5400.0,23.55,23.57,23.54,23.57,5400.0
2010-11-12 14:15:00,23.56,23.61,23.56,23.6,4800.0,23.56,23.61,23.56,23.6,4800.0
2010-11-12 14:20:00,23.59,23.59,23.56,23.57,5800.0,23.59,23.59,23.56,23.57,5800.0
2010-11-12 14:25:00,23.57,23.59,23.53,23.55,14800.0,23.57,23.59,23.53,23.55,14800.0
2010-11-12 14:30:00,23.54,23.59,23.52,23.59,20000.0,23.54,23.59,23.52,23.59,20000.0
2010-11-12 14:35:00,23.57,23.62,23.54,23.61,8600.0,23.57,23.62,23.54,23.61,8600.0
2010-11-12 14:40:00,23.59,23.6,23.54,23.54,4000.0,23.59,23.6,23.54,23.54,4000.0
2010-11-12 14:45:00,23.55,23.63,23.55,23.6,6000.0,23.55,23.63,23.55,23.6,6000.0
2010-11-12 14:50:00,23.61,23.7,23.61,23.7,14400.0,23.61,23.7,23.61,23.7,14400.0
2010-11-12 14:55:00,23.68,23.68,23.61,23.61,10400.0,23.68,23.68,23.61,23.61,10400.0
2010-11-12 15:00:00,23.61,23.7,23.61,23.68,5600.0,23.61,23.7,23.61,23.68,5600.0
2010-11-12 15:05:00,23.68,23.73,23.65,23.7,4200.0,23.68,23.73,23.65,23.7,4200.0
2010-11-12 15:10:00,23.69,23.7,23.66,23.68,3200.0,23.69,23.7,23.66,23.68,3200.0
2010-11-12 15:15:00,23.67,23.68,23.66,23.68,3800.0,23.67,23.68,23.66,23.68,3800.0
2010-11-12 15:20:00,23.68,23.7,23.61,23.66,9000.0,23.68,23.7,23.61,23.66,9000.0
2010-11-12 15:25:00,23.64,23.7,23.61,23.67,27800.0,23.64,23.7,23.61,23.67,27800.0
2010-11-12 15:30:00,23.67,23.71,23.67,23.7,9600.0,23.67,23.71,23.67,23.7,9600.0
2010-11-12 15:35:00,23.69,23.7,23.63,23.65,14000.0,23.69,23.7,23.63,23.65,14000.0
2010-11-12 15:40:00,23.65,23.65,23.59,23.59,21600.0,23.65,23.65,23.59,23.59,21600.0
2010-11-12 15:45:00,23.6,23.71,23.6,23.69,61600.0,23.6,23.71,23.6,23.69,61600.0
2010-11-12 15:50:00,23.68,23.73,23.68,23.7,44800.0,23.68,23.73,23.68,23.7,44800.0
2010-11-12 15:55:00,23.7,23.73,23.67,23.68,32800.0,23.7,23.73,23.67,23.68,32800.0
2010-11-15 09:30:00,23.71,23.87,23.71,23.87,16600.0,23.71,23.87,23.71,23.87,16600.0
2010-11-15 09:35:00,23.84,23.89,23.77,23.77,21400.0,23.84,23.89,23.77,23.77,21400.0
2010-11-15 09:40:00,23.76,23.89,23.76,23.89,41000.0,23.76,23.89,23.76,23.89,41000.0
2010-11-15 09:45:00,23.89,23.89,23.72,23.72,11200.0,23.89,23.89,23.72,23.72,11200.0
2010-11-15 09:50:00,23.72,23.75,23.61,23.64,18400.0,23.72,23.75,23.61,23.64,18400.0
2010-11-15 09:55:00,23.64,23.66,23.6,23.66,16000.0,23.64,23.66,23.6,23.66,16000.0
2010-11-15 10:00:00,23.63,23.63,23.5,23.5,18000.0,23.63,23.63,23.5,23.5,18000.0
2010-11-15 10:05:00,23.5,23.53,23.45,23.45,33400.0,23.5,23.53,23.45,23.45,33400.0
2010-11-15 10:10:00,23.46,23.49,23.39,23.47,42600.0,23.46,23.49,23.39,23.47,42600.0
2010-11-15 10:15:00,23.47,23.49,23.42,23.49,24200.0,23.47,23.49,23.42,23.49,24200.0
2010-11-15 10:20:00,23.49,23.58,23.48,23.58,8200.0,23.49,23.58,23.48,23.58,8200.0
2010-11-15 10:25:00,23.6,23.66,23.58,23.61,7800.0,23.6,23.66,23.58,23.61,7800.0
2010-11-15 10:30:00,23.61,23.68,23.61,23.67,3200.0,23.61,23.68,23.61,23.67,3200.0
2010-11-15 10:35:00,23.64,23.69,23.64,23.69,2600.0,23.64,23.69,23.64,23.69,2600.0
2010-11-15 10:40:00,23.74,23.74,23.68,23.68,2800.0,23.74,23.74,23.68,23.68,2800.0
2010-11-15 10:45:00,23.69,23.72,23.68,23.68,6800.0,23.69,23.72,23.68,23.68,6800.0
2010-11-15 10:50:00,23.68,23.79,23.68,23.72,18800.0,23.68,23.79,23.68,23.72,18800.0
2010-11-15 10:55:00,23.75,23.75,23.75,23.75,200.0,23.75,23.75,23.75,23.75,200.0
2010-11-15 11:00:00,23.74,23.75,23.61,23.64,7400.0,23.74,23.75,23.61,23.64,7400.0
2010-11-15 11:05:00,23.61,23.61,23.55,23.59,5600.0,23.61,23.61,23.55,23.59,5600.0
2010-11-15 11:10:00,23.61,23.73,23.61,23.71,10200.0,23.61,23.73,23.61,23.71,10200.0
2010-11-15 11:15:00,23.7,23.72,23.6,23.66,10000.0,23.7,23.72,23.6,23.66,10000.0
2010-11-15 11:20:00,23.65,23.73,23.63,23.63,25400.0,23.65,23.73,23.63,23.63,25400.0
2010-11-15 11:25:00,23.6,23.6,23.6,23.6,600.0,23.6,23.6,23.6,23.6,600.0
2010-11-15 11:30:00,23.6,23.69,23.6,23.69,4400.0,23.6,23.69,23.6,23.69,4400.0
2010-11-15 11:35:00,23.66,23.73,23.66,23.73,10000.0,23.66,23.73,23.66,23.73,10000.0
2010-11-15 11:40:00,23.71,23.73,23.69,23.73,4000.0,23.71,23.73,23.69,23.73,4000.0
2010-11-15 11:45:00,23.74,23.85,23.74,23.81,12400.0,23.74,23.85,23.74,23.81,12400.0
2010-11-15 11:50:00,23.82,23.85,23.82,23.85,14800.0,23.82,23.85,23.82,23.85,14800.0
2010-11-15 11:55:00,23.83,23.85,23.82,23.82,12200.0,23.83,23.85,23.82,23.82,12200.0
2010-11-15 12:00:00,23.84,23.86,23.82,23.83,5400.0,23.84,23.86,23.82,23.83,5400.0
2010-11-15 12:05:00,23.83,23.83,23.78,23.78,19400.0,23.83,23.83,23.78,23.78,19400.0
2010-11-15 12:10:00,23.76,23.78,23.74,23.77,11200.0,23.76,23.78,23.74,23.77,11200.0
2010-11-15 12:15:00,23.76,23.78,23.71,23.71,6400.0,23.76,23.78,23.71,23.71,6400.0
2010-11-15 12:20:00,23.72,23.72,23.68,23.71,3800.0,23.72,23.72,23.68,23.71,3800.0
2010-11-15 12:25:00,23.71,23.85,23.69,23.77,13400.0,23.71,23.85,23.69,23.77,13400.0
2010-11-15 12:30:00,23.76,23.84,23.76,23.8,6000.0,23.76,23.84,23.76,23.8,6000.0
2010-11-15 12:35:00,23.81,23.82,23.8,23.8,6200.0,23.81,23.82,23.8,23.8,6200.0
2010-11-15 12:40:00,23.8,23.81,23.77,23.78,7400.0,23.8,23.81,23.77,23.78,7400.0
2010-11-15 12:45:00,23.78,23.79,23.76,23.77,5200.0,23.78,23.79,23.76,23.77,5200.0
2010-11-15 12:50:00,23.81,23.81,23.78,23.81,6000.0,23.81,23.81,23.78,23.81,6000.0
2010-11-15 12:55:00,23.83,23.85,23.8,23.83,16600.0,23.83,23.85,23.8,23.83,16600.0
2010-11-15 13:00:00,23.85,23.85,23.78,23.78,4200.0,23.85,23.85,23.78,23.78,4200.0
2010-11-15 13:05:00,23.78,23.78,23.77,23.77,1600.0,23.78,23.78,23.77,23.77,1600.0
2010-11-15 13:10:00,23.76,23.76,23.71,23.75,4000.0,23.76,23.76,23.71,23.75,4000.0
2010-11-15 13:15:00,23.72,23.74,23.72,23.74,1400.0,23.72,23.74,23.72,23.74,1400.0
2010-11-15 13:20:00,23.74,23.74,23.72,23.72,3800.0,23.74,23.74,23.72,23.72,3800.0
2010-11-15 13:25:00,23.74,23.83,23.74,23.81,13200.0,23.74,23.83,23.74,23.81,13200.0
2010-11-15 13:30:00,23.79,23.8,23.77,23.8,9400.0,23.79,23.8,23.77,23.8,9400.0
2010-11-15 13:35:00,23.81,23.82,23.8,23.8,17200.0,23.81,23.82,23.8,23.8,17200.0
2010-11-15 13:40:00,23.79,23.83,23.78,23.8,3600.0,23.79,23.83,23.78,23.8,3600.0
2010-11-15 13:45:00,23.8,23.8,23.78,23.79,4200.0,23.8,23.8,23.78,23.79,4200.0
2010-11-15 13:50:00,23.79,23.83,23.79,23.83,16400.0,23.79,23.83,23.79,23.83,16400.0
2010-11-15 13:55:00,23.83,23.83,23.8,23.8,24600.0,23.83,23.83,23.8,23.8,24600.0
2010-11-15 14:00:00,23.79,23.84,23.77,23.84,32800.0,23.79,23.84,23.77,23.84,32800.0
2010-11-15 14:05:00,23.85,23.88,23.83,23.86,15800.0,23.85,23.88,23.83,23.86,15800.0
2010-11-15 14:10:00,23.85,23.85,23.79,23.79,9200.0,23.85,23.85,23.79,23.79,9200.0
2010-11-15 14:15:00,23.78,23.84,23.78,23.8,12000.0,23.78,23.84,23.78,23.8,12000.0
2010-11-15 14:20:00,23.79,23.79,23.7,23.72,18800.0,23.79,23.79,23.7,23.72,18800.0
2010-11-15 14:25:00,23.72,23.79,23.72,23.77,20000.0,23.72,23.79,23.72,23.77,20000.0
2010-11-15 14:30:00,23.78,23.8,23.75,23.78,13400.0,23.78,23.8,23.75,23.78,13400.0
2010-11-15 14:35:00,23.79,23.82,23.75,23.8,30800.0,23.79,23.82,23.75,23.8,30800.0
2010-11-15 14:40:00,23.8,23.83,23.8,23.8,7400.0,23.8,23.83,23.8,23.8,7400.0
2010-11-15 14:45:00,23.8,23.8,23.8,23.8,1800.0,23.8,23.8,23.8,23.8,1800.0
2010-11-15 14:50:00,23.81,23.85,23.8,23.8,6000.0,23.81,23.85,23.8,23.8,6000.0
2010-11-15 14:55:00,23.82,23.93,23.82,23.86,33000.0,23.82,23.93,23.82,23.86,33000.0
2010-11-15 15:00:00,23.85,23.85,23.77,23.77,7600.0,23.85,23.85,23.77,23.77,7600.0
2010-11-15 15:05:00,23.77,23.82,23.74,23.82,11200.0,23.77,23.82,23.74,23.82,11200.0
2010-11-15 15:10:00,23.84,23.84,23.78,23.78,9200.0,23.84,23.84,23.78,23.78,9200.0
2010-11-15 15:15:00,23.78,23.78,23.65,23.68,40400.0,23.78,23.78,23.65,23.68,40400.0
2010-11-15 15:20:00,23.7,23.71,23.55,23.55,29600.0,23.7,23.71,23.55,23.55,29600.0
2010-11-15 15:25:00,23.58,23.63,23.52,23.61,33600.0,23.58,23.63,23.52,23.61,33600.0
2010-11-15 15:30:00,23.59,23.61,23.53,23.54,13600.0,23.59,23.61,23.53,23.54,13600.0
2010-11-15 15:35:00,23.56,23.56,23.46,23.5,45600.0,23.56,23.56,23.46,23.5,45600.0
2010-11-15 15:40:00,23.5,23.54,23.46,23.47,45600.0,23.5,23.54,23.46,23.47,45600.0
2010-11-15 15:45:00,23.48,23.49,23.43,23.43,44600.0,23.48,23.49,23.43,23.43,44600.0
2010-11-15 15:50:00,23.43,23.44,23.32,23.36,68400.0,23.43,23.44,23.32,23.36,68400.0
2010-11-15 15:55:00,23.35,23.41,23.35,23.38,48800.0,23.35,23.41,23.35,23.38,48800.0
2010-11-16 09:30:00,23.16,23.22,23.0,23.05,51000.0,23.16,23.22,23.0,23.05,51000.0
2010-11-16 09:35:00,23.0,23.25,23.0,23.25,21400.0,23.0,23.25,23.0,23.25,21400.0
2010-11-16 09:40:00,23.25,23.67,23.25,23.58,77200.0,23.25,23.67,23.25,23.58,77200.0
2010-11-16 09:45:00,23.62,23.64,23.49,23.49,13000.0,23.62,23.64,23.49,23.49,13000.0
2010-11-16 09:50:00,23.44,23.45,23.15,23.37,50600.0,23.44,23.45,23.15,23.37,50600.0
2010-11-16 09:55:00,23.38,23.52,23.35,23.52,13600.0,23.38,23.52,23.35,23.52,13600.0
2010-11-16 10:00:00,23.52,23.6,23.47,23.6,33000.0,23.52,23.6,23.47,23.6,33000.0
2010-11-16 10:05:00,23.59,23.59,23.46,23.48,12600.0,23.59,23.59,23.46,23.48,12600.0
2010-11-16 10:10:00,23.48,23.49,23.43,23.47,5000.0,23.48,23.49,23.43,23.47,5000.0
2010-11-16 10:15:00,23.48,23.58,23.47,23.57,20400.0,23.48,23.58,23.47,23.57,20400.0
2010-11-16 10:20:00,23.56,23.56,23.3,23.3,42200.0,23.56,23.56,23.3,23.3,42200.0
2010-11-16 10:25:00,23.31,23.4,23.31,23.35,12600.0,23.31,23.4,23.31,23.35,12600.0
2010-11-16 10:30:00,23.39,23.4,23.1,23.14,38000.0,23.39,23.4,23.1,23.14,38000.0
2010-11-16 10:35:00,23.15,23.15,23.0,23.0,59000.0,23.15,23.15,23.0,23.0,59000.0
2010-11-16 10:40:00,23.0,23.04,23.0,23.03,95200.0,23.0,23.04,23.0,23.03,95200.0
2010-11-16 10:45:00,23.03,23.05,22.95,23.04,48200.0,23.03,23.05,22.95,23.04,48200.0
2010-11-16 10:50:00,23.08,23.08,23.04,23.04,12000.0,23.08,23.08,23.04,23.04,12000.0
2010-11-16 10:55:00,23.02,23.11,22.97,23.08,57400.0,23.02,23.11,22.97,23.08,57400.0
2010-11-16 11:00:00,23.11,23.11,22.99,23.0,6000.0,23.11,23.11,22.99,23.0,6000.0
2010-11-16 11:05:00,22.95,22.98,22.9,22.96,26200.0,22.95,22.98,22.9,22.96,26200.0
2010-11-16 11:10:00,22.96,22.97,22.75,22.75,142600.0,22.96,22.97,22.75,22.75,142600.0
2010-11-16 11:15:00,22.77,22.89,22.73,22.79,37400.0,22.77,22.89,22.73,22.79,37400.0
2010-11-16 11:20:00,22.79,22.93,22.77,22.9,16400.0,22.79,22.93,22.77,22.9,16400.0
2010-11-16 11:25:00,22.92,22.92,22.79,22.83,38600.0,22.92,22.92,22.79,22.83,38600.0
2010-11-16 11:30:00,22.8,22.83,22.8,22.8,21800.0,22.8,22.83,22.8,22.8,21800.0
2010-11-16 11:35:00,22.79,22.8,22.77,22.79,9600.0,22.79,22.8,22.77,22.79,9600.0
2010-11-16 11:40:00,22.8,22.83,22.77,22.78,32800.0,22.8,22.83,22.77,22.78,32800.0
2010-11-16 11:45:00,22.78,22.83,22.75,22.8,29000.0,22.78,22.83,22.75,22.8,29000.0
2010-11-16 11:50:00,22.81,22.83,22.8,22.83,24200.0,22.81,22.83,22.8,22.83,24200.0
2010-11-16 11:55:00,22.86,23.03,22.82,23.0,26800.0,22.86,23.03,22.82,23.0,26800.0
2010-11-16 12:00:00,22.99,23.07,22.97,22.98,20000.0,22.99,23.07,22.97,22.98,20000.0
2010-11-16 12:05:00,22.97,23.09,22.97,23.09,6400.0,22.97,23.09,22.97,23.09,6400.0
2010-11-16 12:10:00,23.09,23.17,22.98,23.17,15400.0,23.09,23.17,22.98,23.17,15400.0
2010-11-16 12:15:00,23.17,23.21,23.13,23.13,21000.0,23.17,23.21,23.13,23.13,21000.0
2010-11-16 12:20:00,23.15,23.2,23.15,23.17,7800.0,23.15,23.2,23.15,23.17,7800.0
2010-11-16 12:25:00,23.15,23.22,23.1,23.1,23200.0,23.15,23.22,23.1,23.1,23200.0
2010-11-16 12:30:00,23.14,23.14,23.03,23.11,14400.0,23.14,23.14,23.03,23.11,14400.0
2010-11-16 12:35:00,23.12,23.17,23.11,23.13,11200.0,23.12,23.17,23.11,23.13,11200.0
2010-11-16 12:40:00,23.1,23.18,23.1,23.18,11000.0,23.1,23.18,23.1,23.18,11000.0
2010-11-16 12:45:00,23.18,23.21,23.1,23.1,17000.0,23.18,23.21,23.1,23.1,17000.0
2010-11-16 12:50:00,23.05,23.21,23.05,23.16,12800.0,23.05,23.21,23.05,23.16,12800.0
2010-11-16 12:55:00,23.15,23.18,23.11,23.18,12400.0,23.15,23.18,23.11,23.18,12400.0
2010-11-16 13:00:00,23.2,23.25,23.15,23.15,7400.0,23.2,23.25,23.15,23.15,7400.0
2010-11-16 13:05:00,23.18,23.22,23.15,23.22,23200.0,23.18,23.22,23.15,23.22,23200.0
2010-11-16 13:10:00,23.22,23.22,23.13,23.13,12800.0,23.22,23.22,23.13,23.13,12800.0
2010-11-16 13:15:00,23.13,23.2,23.09,23.2,16400.0,23.13,23.2,23.09,23.2,16400.0
2010-11-16 13:20:00,23.18,23.22,23.17,23.22,10400.0,23.18,23.22,23.17,23.22,10400.0
2010-11-16 13:25:00,23.22,23.27,23.22,23.25,7800.0,23.22,23.27,23.22,23.25,7800.0
2010-11-16 13:30:00,23.24,23.25,23.22,23.22,7000.0,23.24,23.25,23.22,23.22,7000.0
2010-11-16 13:35:00,23.22,23.24,23.22,23.23,6400.0,23.22,23.24,23.22,23.23,6400.0
2010-11-16 13:40:00,23.24,23.27,23.21,23.22,8400.0,23.24,23.27,23.21,23.22,8400.0
2010-11-16 13:45:00,23.25,23.25,23.21,23.23,14000.0,23.25,23.25,23.21,23.23,14000.0
2010-11-16 13:50:00,23.23,23.24,23.22,23.24,6600.0,23.23,23.24,23.22,23.24,6600.0
2010-11-16 13:55:00,23.22,23.35,23.21,23.28,9800.0,23.22,23.35,23.21,23.28,9800.0
2010-11-16 14:00:00,23.3,23.32,23.25,23.27,12400.0,23.3,23.32,23.25,23.27,12400.0
2010-11-16 14:05:00,23.28,23.33,23.23,23.33,7800.0,23.28,23.33,23.23,23.33,7800.0
2010-11-16 14:10:00,23.3,23.31,23.26,23.31,5000.0,23.3,23.31,23.26,23.31,5000.0
2010-11-16 14:15:00,23.3,23.32,23.21,23.26,8200.0,23.3,23.32,23.21,23.26,8200.0
2010-11-16 14:20:00,23.25,23.32,23.25,23.25,8600.0,23.25,23.32,23.25,23.25,8600.0
2010-11-16 14:25:00,23.25,23.31,23.22,23.25,8800.0,23.25,23.31,23.22,23.25,8800.0
2010-11-16 14:30:00,23.25,23.31,23.24,23.24,8400.0,23.25,23.31,23.24,23.24,8400.0
2010-11-16 14:35:00,23.24,23.24,23.22,23.22,3800.0,23.24,23.24,23.22,23.22,3800.0
2010-11-16 14:40:00,23.22,23.31,23.18,23.18,21800.0,23.22,23.31,23.18,23.18,21800.0
2010-11-16 14:45:00,23.17,23.28,23.16,23.19,11400.0,23.17,23.28,23.16,23.19,11400.0
2010-11-16 14:50:00,23.24,23.27,23.21,23.23,15000.0,23.24,23.27,23.21,23.23,15000.0
2010-11-16 14:55:00,23.25,23.27,23.2,23.2,13000.0,23.25,23.27,23.2,23.2,13000.0
2010-11-16 15:00:00,23.25,23.31,23.22,23.3,18000.0,23.25,23.31,23.22,23.3,18000.0
2010-11-16 15:05:00,23.31,23.36,23.3,23.31,33800.0,23.31,23.36,23.3,23.31,33800.0
2010-11-16 15:10:00,23.33,23.33,23.24,23.24,10600.0,23.33,23.33,23.24,23.24,10600.0
2010-11-16 15:15:00,23.25,23.28,23.17,23.23,9800.0,23.25,23.28,23.17,23.23,9800.0
2010-11-16 15:20:00,23.23,23.27,23.19,23.23,31400.0,23.23,23.27,23.19,23.23,31400.0
2010-11-16 15:25:00,23.23,23.32,23.2,23.22,18800.0,23.23,23.32,23.2,23.22,18800.0
2010-11-16 15:30:00,23.21,23.33,23.21,23.27,14800.0,23.21,23.33,23.21,23.27,14800.0
2010-11-16 15:35:00,23.29,23.34,23.25,23.25,25200.0,23.29,23.34,23.25,23.25,25200.0
2010-11-16 15:40:00,23.25,23.36,23.25,23.31,24000.0,23.25,23.36,23.25,23.31,24000.0
2010-11-16 15:45:00,23.31,23.43,23.29,23.41,71400.0,23.31,23.43,23.29,23.41,71400.0
2010-11-16 15:50:00,23.42,23.45,23.37,23.42,74600.0,23.42,23.45,23.37,23.42,74600.0
2010-11-16 15:55:00,23.42,23.59,23.42,23.57,137400.0,23.42,23.59,23.42,23.57,137400.0
2010-11-17 09:30:00,23.58,23.6,23.41,23.58,50400.0,23.58,23.6,23.41,23.58,50400.0
2010-11-17 09:35:00,23.57,23.64,23.3,23.35,38200.0,23.57,23.64,23.3,23.35,38200.0
2010-11-17 09:40:00,23.39,23.53,23.35,23.35,17600.0,23.39,23.53,23.35,23.35,17600.0
2010-11-17 09:45:00,23.36,23.48,23.29,23.43,23200.0,23.36,23.48,23.29,23.43,23200.0
2010-11-17 09:50:00,23.43,23.6,23.43,23.56,22200.0,23.43,23.6,23.43,23.56,22200.0
2010-11-17 09:55:00,23.56,24.14,23.51,23.75,369600.0,23.56,24.14,23.51,23.75,369600.0
2010-11-17 10:00:00,23.75,23.75,23.58,23.58,51200.0,23.75,23.75,23.58,23.58,51200.0
2010-11-17 10:05:00,23.56,23.67,23.53,23.66,33600.0,23.56,23.67,23.53,23.66,33600.0
2010-11-17 10:10:00,23.65,23.68,23.6,23.64,18600.0,23.65,23.68,23.6,23.64,18600.0
2010-11-17 10:15:00,23.67,23.79,23.67,23.7,32200.0,23.67,23.79,23.67,23.7,32200.0
2010-11-17 10:20:00,23.68,23.7,23.59,23.59,23000.0,23.68,23.7,23.59,23.59,23000.0
2010-11-17 10:25:00,23.6,23.69,23.53,23.54,26600.0,23.6,23.69,23.53,23.54,26600.0
2010-11-17 10:30:00,23.57,23.65,23.56,23.6,22600.0,23.57,23.65,23.56,23.6,22600.0
2010-11-17 10:35:00,23.6,23.6,23.41,23.54,47400.0,23.6,23.6,23.41,23.54,47400.0
2010-11-17 10:40:00,23.55,23.66,23.52,23.52,25400.0,23.55,23.66,23.52,23.52,25400.0
2010-11-17 10:45:00,23.52,23.57,23.5,23.5,16600.0,23.52,23.57,23.5,23.5,16600.0
2010-11-17 10:50:00,23.54,23.55,23.46,23.49,17200.0,23.54,23.55,23.46,23.49,17200.0
2010-11-17 10:55:00,23.53,23.55,23.46,23.49,19600.0,23.53,23.55,23.46,23.49,19600.0
2010-11-17 11:00:00,23.52,23.53,23.46,23.46,12600.0,23.52,23.53,23.46,23.46,12600.0
2010-11-17 11:05:00,23.45,23.45,23.35,23.42,16400.0,23.45,23.45,23.35,23.42,16400.0
2010-11-17 11:10:00,23.39,23.46,23.35,23.46,23800.0,23.39,23.46,23.35,23.46,23800.0
2010-11-17 11:15:00,23.45,23.49,23.43,23.45,30200.0,23.45,23.49,23.43,23.45,30200.0
2010-11-17 11:20:00,23.46,23.53,23.46,23.5,18600.0,23.46,23.53,23.46,23.5,18600.0
2010-11-17 11:25:00,23.5,23.56,23.5,23.54,15800.0,23.5,23.56,23.5,23.54,15800.0
2010-11-17 11:30:00,23.53,23.59,23.5,23.5,17600.0,23.53,23.59,23.5,23.5,17600.0
2010-11-17 11:35:00,23.5,23.52,23.42,23.42,29000.0,23.5,23.52,23.42,23.42,29000.0
2010-11-17 11:40:00,23.43,23.48,23.41,23.42,11800.0,23.43,23.48,23.41,23.42,11800.0
2010-11-17 11:45:00,23.43,23.49,23.37,23.39,11200.0,23.43,23.49,23.37,23.39,11200.0
2010-11-17 11:50:00,23.4,23.48,23.39,23.45,31600.0,23.4,23.48,23.39,23.45,31600.0
2010-11-17 11:55:00,23.42,23.47,23.42,23.45,2600.0,23.42,23.47,23.42,23.45,2600.0
2010-11-17 12:00:00,23.45,23.45,23.36,23.4,23400.0,23.45,23.45,23.36,23.4,23400.0
2010-11-17 12:05:00,23.41,23.42,23.33,23.33,19200.0,23.41,23.42,23.33,23.33,19200.0
2010-11-17 12:10:00,23.33,23.39,23.32,23.36,23200.0,23.33,23.39,23.32,23.36,23200.0
2010-11-17 12:15:00,23.37,23.39,23.3,23.35,16000.0,23.37,23.39,23.3,23.35,16000.0
2010-11-17 12:20:00,23.35,23.36,23.31,23.35,15800.0,23.35,23.36,23.31,23.35,15800.0
2010-11-17 12:25:00,23.35,23.35,23.21,23.27,60600.0,23.35,23.35,23.21,23.27,60600.0
2010-11-17 12:30:00,23.28,23.28,23.22,23.25,7600.0,23.28,23.28,23.22,23.25,7600.0
2010-11-17 12:35:00,23.26,23.27,23.25,23.25,7800.0,23.26,23.27,23.25,23.25,7800.0
2010-11-17 12:40:00,23.25,23.35,23.25,23.32,5400.0,23.25,23.35,23.25,23.32,5400.0
2010-11-17 12:45:00,23.31,23.32,23.28,23.32,11600.0,23.31,23.32,23.28,23.32,11600.0
2010-11-17 12:50:00,23.33,23.34,23.3,23.3,3600.0,23.33,23.34,23.3,23.3,3600.0
2010-11-17 12:55:00,23.32,23.32,23.25,23.25,6600.0,23.32,23.32,23.25,23.25,6600.0
2010-11-17 13:00:00,23.25,23.25,23.21,23.22,12200.0,23.25,23.25,23.21,23.22,12200.0
2010-11-17 13:05:00,23.22,23.25,23.21,23.24,9600.0,23.22,23.25,23.21,23.24,9600.0
2010-11-17 13:10:00,23.24,23.25,23.22,23.23,8000.0,23.24,23.25,23.22,23.23,8000.0
2010-11-17 13:15:00,23.23,23.28,23.21,23.27,22600.0,23.23,23.28,23.21,23.27,22600.0
2010-11-17 13:20:00,23.28,23.39,23.28,23.35,18400.0,23.28,23.39,23.28,23.35,18400.0
2010-11-17 13:25:00,23.36,23.37,23.34,23.34,17600.0,23.36,23.37,23.34,23.34,17600.0
2010-11-17 13:30:00,23.36,23.4,23.33,23.33,5400.0,23.36,23.4,23.33,23.33,5400.0
2010-11-17 13:35:00,23.35,23.43,23.34,23.4,20600.0,23.35,23.43,23.34,23.4,20600.0
2010-11-17 13:40:00,23.36,23.41,23.33,23.38,9400.0,23.36,23.41,23.33,23.38,9400.0
2010-11-17 13:45:00,23.37,23.38,23.31,23.36,11000.0,23.37,23.38,23.31,23.36,11000.0
2010-11-17 13:50:00,23.36,23.36,23.32,23.33,16200.0,23.36,23.36,23.32,23.33,16200.0
2010-11-17 13:55:00,23.33,23.34,23.31,23.33,4800.0,23.33,23.34,23.31,23.33,4800.0
2010-11-17 14:00:00,23.33,23.35,23.31,23.32,16200.0,23.33,23.35,23.31,23.32,16200.0
2010-11-17 14:05:00,23.32,23.33,23.26,23.31,13600.0,23.32,23.33,23.26,23.31,13600.0
2010-11-17 14:10:00,23.32,23.32,23.3,23.31,6200.0,23.32,23.32,23.3,23.31,6200.0
2010-11-17 14:15:00,23.31,23.42,23.3,23.4,31000.0,23.31,23.42,23.3,23.4,31000.0
2010-11-17 14:20:00,23.43,23.43,23.35,23.37,10400.0,23.43,23.43,23.35,23.37,10400.0
2010-11-17 14:25:00,23.37,23.4,23.34,23.34,8800.0,23.37,23.4,23.34,23.34,8800.0
2010-11-17 14:30:00,23.34,23.4,23.33,23.4,18400.0,23.34,23.4,23.33,23.4,18400.0
2010-11-17 14:35:00,23.42,23.48,23.41,23.48,9600.0,23.42,23.48,23.41,23.48,9600.0
2010-11-17 14:40:00,23.47,23.5,23.46,23.5,5800.0,23.47,23.5,23.46,23.5,5800.0
2010-11-17 14:45:00,23.5,23.5,23.46,23.46,3800.0,23.5,23.5,23.46,23.46,3800.0
2010-11-17 14:50:00,23.46,23.55,23.46,23.5,41800.0,23.46,23.55,23.46,23.5,41800.0
2010-11-17 14:55:00,23.5,23.55,23.49,23.5,12400.0,23.5,23.55,23.49,23.5,12400.0
2010-11-17 15:00:00,23.49,23.49,23.43,23.43,11600.0,23.49,23.49,23.43,23.43,11600.0
2010-11-17 15:05:00,23.43,23.49,23.36,23.36,16000.0,23.43,23.49,23.36,23.36,16000.0
2010-11-17 15:10:00,23.35,23.45,23.35,23.43,14200.0,23.35,23.45,23.35,23.43,14200.0
2010-11-17 15:15:00,23.44,23.53,23.42,23.51,16200.0,23.44,23.53,23.42,23.51,16200.0
2010-11-17 15:20:00,23.5,23.52,23.39,23.42,20600.0,23.5,23.52,23.39,23.42,20600.0
2010-11-17 15:25:00,23.41,23.42,23.34,23.34,30000.0,23.41,23.42,23.34,23.34,30000.0
2010-11-17 15:30:00,23.35,23.49,23.35,23.4,49400.0,23.35,23.49,23.35,23.4,49400.0
2010-11-17 15:35:00,23.43,23.52,23.42,23.49,11800.0,23.43,23.52,23.42,23.49,11800.0
2010-11-17 15:40:00,23.49,23.49,23.4,23.45,33400.0,23.49,23.49,23.4,23.45,33400.0
2010-11-17 15:45:00,23.44,23.51,23.42,23.47,32000.0,23.44,23.51,23.42,23.47,32000.0
2010-11-17 15:50:00,23.46,23.52,23.43,23.52,47200.0,23.46,23.52,23.43,23.52,47200.0
2010-11-17 15:55:00,23.52,23.56,23.48,23.54,98800.0,23.52,23.56,23.48,23.54,98800.0
2010-11-18 09:30:00,23.89,24.0,23.79,23.96,39200.0,23.89,24.0,23.79,23.96,39200.0
2010-11-18 09:35:00,23.94,23.97,23.92,23.97,11000.0,23.94,23.97,23.92,23.97,11000.0
2010-11-18 09:40:00,23.97,23.98,23.88,23.89,25200.0,23.97,23.98,23.88,23.89,25200.0
2010-11-18 09:45:00,23.92,23.92,23.84,23.84,42200.0,23.92,23.92,23.84,23.84,42200.0
2010-11-18 09:50:00,23.86,23.87,23.75,23.79,42600.0,23.86,23.87,23.75,23.79,42600.0
2010-11-18 09:55:00,23.78,23.86,23.68,23.77,14600.0,23.78,23.86,23.68,23.77,14600.0
2010-11-18 10:00:00,23.78,23.88,23.78,23.85,29000.0,23.78,23.88,23.78,23.85,29000.0
2010-11-18 10:05:00,23.82,23.84,23.77,23.79,23400.0,23.82,23.84,23.77,23.79,23400.0
2010-11-18 10:10:00,23.79,23.92,23.79,23.89,24400.0,23.79,23.92,23.79,23.89,24400.0
2010-11-18 10:15:00,23.89,23.9,23.81,23.88,16000.0,23.89,23.9,23.81,23.88,16000.0
2010-11-18 10:20:00,23.88,23.91,23.78,23.86,18400.0,23.88,23.91,23.78,23.86,18400.0
2010-11-18 10:25:00,23.85,23.9,23.85,23.9,20200.0,23.85,23.9,23.85,23.9,20200.0
2010-11-18 10:30:00,23.89,23.97,23.88,23.93,29800.0,23.89,23.97,23.88,23.93,29800.0
2010-11-18 10:35:00,23.95,24.0,23.93,24.0,42000.0,23.95,24.0,23.93,24.0,42000.0
2010-11-18 10:40:00,24.0,24.04,23.99,24.02,17000.0,24.0,24.04,23.99,24.02,17000.0
2010-11-18 10:45:00,24.0,24.03,24.0,24.0,13600.0,24.0,24.03,24.0,24.0,13600.0
2010-11-18 10:50:00,24.01,24.08,24.0,24.05,46200.0,24.01,24.08,24.0,24.05,46200.0
2010-11-18 10:55:00,24.05,24.05,23.93,23.93,8400.0,24.05,24.05,23.93,23.93,8400.0
2010-11-18 11:00:00,23.95,23.98,23.94,23.98,6800.0,23.95,23.98,23.94,23.98,6800.0
2010-11-18 11:05:00,23.98,23.99,23.91,23.92,6400.0,23.98,23.99,23.91,23.92,6400.0
2010-11-18 11:10:00,23.92,23.92,23.79,23.85,19000.0,23.92,23.92,23.79,23.85,19000.0
2010-11-18 11:15:00,23.85,23.9,23.79,23.86,34600.0,23.85,23.9,23.79,23.86,34600.0
2010-11-18 11:20:00,23.89,23.89,23.81,23.83,5800.0,23.89,23.89,23.81,23.83,5800.0
2010-11-18 11:25:00,23.81,23.83,23.8,23.83,8000.0,23.81,23.83,23.8,23.83,8000.0
2010-11-18 11:30:00,23.9,23.92,23.86,23.86,5600.0,23.9,23.92,23.86,23.86,5600.0
2010-11-18 11:35:00,23.88,23.95,23.88,23.95,14600.0,23.88,23.95,23.88,23.95,14600.0
2010-11-18 11:40:00,23.95,23.95,23.9,23.92,4800.0,23.95,23.95,23.9,23.92,4800.0
2010-11-18 11:45:00,23.92,23.96,23.92,23.96,6400.0,23.92,23.96,23.92,23.96,6400.0
2010-11-18 11:50:00,23.97,24.0,23.96,24.0,9400.0,23.97,24.0,23.96,24.0,9400.0
2010-11-18 11:55:00,23.99,24.0,23.98,24.0,20200.0,23.99,24.0,23.98,24.0,20200.0
2010-11-18 12:00:00,24.0,24.0,23.99,24.0,7600.0,24.0,24.0,23.99,24.0,7600.0
2010-11-18 12:05:00,24.0,24.08,24.0,24.06,47000.0,24.0,24.08,24.0,24.06,47000.0
2010-11-18 12:10:00,24.08,24.1,23.88,23.89,49600.0,24.08,24.1,23.88,23.89,49600.0
2010-11-18 12:15:00,23.9,24.01,23.9,24.01,9600.0,23.9,24.01,23.9,24.01,9600.0
2010-11-18 12:20:00,24.0,24.05,24.0,24.03,12400.0,24.0,24.05,24.0,24.03,12400.0
2010-11-18 12:25:00,24.02,24.05,24.02,24.04,16600.0,24.02,24.05,24.02,24.04,16600.0
2010-11-18 12:30:00,24.04,24.05,24.02,24.04,5000.0,24.04,24.05,24.02,24.04,5000.0
2010-11-18 12:35:00,24.04,24.06,24.04,24.05,15800.0,24.04,24.06,24.04,24.05,15800.0
2010-11-18 12:40:00,24.06,24.06,23.96,24.0,10800.0,24.06,24.06,23.96,24.0,10800.0
2010-11-18 12:45:00,24.0,24.02,24.0,24.0,5200.0,24.0,24.02,24.0,24.0,5200.0
2010-11-18 12:50:00,24.02,24.03,24.0,24.0,10800.0,24.02,24.03,24.0,24.0,10800.0
2010-11-18 12:55:00,24.02,24.02,24.0,24.02,7000.0,24.02,24.02,24.0,24.02,7000.0
2010-11-18 13:00:00,24.02,24.03,24.0,24.0,9600.0,24.02,24.03,24.0,24.0,9600.0
2010-11-18 13:05:00,24.02,24.02,23.98,24.0,18400.0,24.02,24.02,23.98,24.0,18400.0
2010-11-18 13:10:00,24.0,24.02,24.0,24.02,3800.0,24.0,24.02,24.0,24.02,3800.0
2010-11-18 13:15:00,24.02,24.03,24.0,24.0,23800.0,24.02,24.03,24.0,24.0,23800.0
2010-11-18 13:20:00,24.0,24.02,24.0,24.0,5000.0,24.0,24.02,24.0,24.0,5000.0
2010-11-18 13:25:00,24.02,24.04,24.0,24.03,11600.0,24.02,24.04,24.0,24.03,11600.0
2010-11-18 13:30:00,24.03,24.04,23.98,23.99,27400.0,24.03,24.04,23.98,23.99,27400.0
2010-11-18 13:35:00,24.0,24.01,24.0,24.0,9400.0,24.0,24.01,24.0,24.0,9400.0
2010-11-18 13:40:00,24.02,24.04,24.0,24.0,15200.0,24.02,24.04,24.0,24.0,15200.0
2010-11-18 13:45:00,24.02,24.03,24.0,24.01,6200.0,24.02,24.03,24.0,24.01,6200.0
2010-11-18 13:50:00,24.02,24.04,24.02,24.03,10200.0,24.02,24.04,24.02,24.03,10200.0
2010-11-18 13:55:00,24.03,24.04,24.02,24.02,8800.0,24.03,24.04,24.02,24.02,8800.0
2010-11-18 14:00:00,24.03,24.04,24.02,24.03,15200.0,24.03,24.04,24.02,24.03,15200.0
2010-11-18 14:05:00,24.04,24.04,24.0,24.03,11400.0,24.04,24.04,24.0,24.03,11400.0
2010-11-18 14:10:00,24.02,24.05,24.02,24.03,12400.0,24.02,24.05,24.02,24.03,12400.0
2010-11-18 14:15:00,24.03,24.03,24.0,24.0,43400.0,24.03,24.03,24.0,24.0,43400.0
2010-11-18 14:20:00,24.02,24.05,24.02,24.05,21200.0,24.02,24.05,24.02,24.05,21200.0
2010-11-18 14:25:00,24.03,24.04,24.02,24.04,17600.0,24.03,24.04,24.02,24.04,17600.0
2010-11-18 14:30:00,24.05,24.09,24.04,24.09,31000.0,24.05,24.09,24.04,24.09,31000.0
2010-11-18 14:35:00,24.09,24.09,24.08,24.09,22800.0,24.09,24.09,24.08,24.09,22800.0
2010-11-18 14:40:00,24.08,24.12,24.08,24.11,45600.0,24.08,24.12,24.08,24.11,45600.0
2010-11-18 14:45:00,24.11,24.15,24.11,24.15,44400.0,24.11,24.15,24.11,24.15,44400.0
2010-11-18 14:50:00,24.15,24.21,24.13,24.21,34200.0,24.15,24.21,24.13,24.21,34200.0
2010-11-18 14:55:00,24.21,24.25,24.19,24.24,55400.0,24.21,24.25,24.19,24.24,55400.0
2010-11-18 15:00:00,24.25,24.32,24.24,24.3,73200.0,24.25,24.32,24.24,24.3,73200.0
2010-11-18 15:05:00,24.29,24.33,24.29,24.3,47200.0,24.29,24.33,24.29,24.3,47200.0
2010-11-18 15:10:00,24.29,24.29,24.15,24.15,36000.0,24.29,24.29,24.15,24.15,36000.0
2010-11-18 15:15:00,24.14,24.18,24.14,24.15,81400.0,24.14,24.18,24.14,24.15,81400.0
2010-11-18 15:20:00,24.16,24.18,24.14,24.14,17400.0,24.16,24.18,24.14,24.14,17400.0
2010-11-18 15:25:00,24.16,24.21,24.14,24.2,37200.0,24.16,24.21,24.14,24.2,37200.0
2010-11-18 15:30:00,24.19,24.26,24.19,24.22,50800.0,24.19,24.26,24.19,24.22,50800.0
2010-11-18 15:35:00,24.2,24.22,24.15,24.22,68000.0,24.2,24.22,24.15,24.22,68000.0
2010-11-18 15:40:00,24.2,24.22,24.15,24.18,67400.0,24.2,24.22,24.15,24.18,67400.0
2010-11-18 15:45:00,24.18,24.19,24.16,24.18,66200.0,24.18,24.19,24.16,24.18,66200.0
2010-11-18 15:50:00,24.18,24.2,24.15,24.15,77200.0,24.18,24.2,24.15,24.15,77200.0
2010-11-18 15:55:00,24.16,24.25,24.15,24.23,140800.0,24.16,24.25,24.15,24.23,140800.0
2010-11-19 09:30:00,24.15,24.16,24.02,24.14,18800.0,24.15,24.16,24.02,24.14,18800.0
2010-11-19 09:35:00,24.14,24.17,23.95,24.12,59200.0,24.14,24.17,23.95,24.12,59200.0
2010-11-19 09:40:00,24.1,24.14,24.08,24.11,14200.0,24.1,24.14,24.08,24.11,14200.0
2010-11-19 09:45:00,24.1,24.1,24.0,24.1,27000.0,24.1,24.1,24.0,24.1,27000.0
2010-11-19 09:50:00,24.07,24.15,24.06,24.07,26200.0,24.07,24.15,24.06,24.07,26200.0
2010-11-19 09:55:00,24.07,24.14,24.06,24.12,6200.0,24.07,24.14,24.06,24.12,6200.0
2010-11-19 10:00:00,24.15,24.21,24.13,24.2,22200.0,24.15,24.21,24.13,24.2,22200.0
2010-11-19 10:05:00,24.2,24.43,24.17,24.39,78600.0,24.2,24.43,24.17,24.39,78600.0
2010-11-19 10:10:00,24.39,24.5,24.28,24.46,92000.0,24.39,24.5,24.28,24.46,92000.0
2010-11-19 10:15:00,24.46,24.59,24.39,24.55,233200.0,24.46,24.59,24.39,24.55,233200.0
2010-11-19 10:20:00,24.55,24.64,24.53,24.57,90600.0,24.55,24.64,24.53,24.57,90600.0
2010-11-19 10:25:00,24.56,24.56,24.44,24.5,36800.0,24.56,24.56,24.44,24.5,36800.0
2010-11-19 10:30:00,24.52,24.75,24.5,24.73,78400.0,24.52,24.75,24.5,24.73,78400.0
2010-11-19 10:35:00,24.72,24.77,24.6,24.62,124200.0,24.72,24.77,24.6,24.62,124200.0
2010-11-19 10:40:00,24.62,24.75,24.62,24.75,28400.0,24.62,24.75,24.62,24.75,28400.0
2010-11-19 10:45:00,24.75,24.83,24.71,24.83,95400.0,24.75,24.83,24.71,24.83,95400.0
2010-11-19 10:50:00,24.83,24.88,24.81,24.88,140200.0,24.83,24.88,24.81,24.88,140200.0
2010-11-19 10:55:00,24.88,24.93,24.87,24.93,63000.0,24.88,24.93,24.87,24.93,63000.0
2010-11-19 11:00:00,24.92,24.94,24.89,24.92,35400.0,24.92,24.94,24.89,24.92,35400.0
2010-11-19 11:05:00,24.92,24.94,24.86,24.86,56800.0,24.92,24.94,24.86,24.86,56800.0
2010-11-19 11:10:00,24.86,24.86,24.73,24.8,46000.0,24.86,24.86,24.73,24.8,46000.0
2010-11-19 11:15:00,24.79,24.8,24.68,24.8,25000.0,24.79,24.8,24.68,24.8,25000.0
2010-11-19 11:20:00,24.8,24.85,24.75,24.83,29200.0,24.8,24.85,24.75,24.83,29200.0
2010-11-19 11:25:00,24.81,24.85,24.75,24.75,48400.0,24.81,24.85,24.75,24.75,48400.0
2010-11-19 11:30:00,24.74,24.85,24.74,24.81,23200.0,24.74,24.85,24.74,24.81,23200.0
2010-11-19 11:35:00,24.85,24.86,24.82,24.86,11000.0,24.85,24.86,24.82,24.86,11000.0
2010-11-19 11:40:00,24.86,24.95,24.85,24.95,39400.0,24.86,24.95,24.85,24.95,39400.0
2010-11-19 11:45:00,24.93,24.97,24.93,24.97,39000.0,24.93,24.97,24.93,24.97,39000.0
2010-11-19 11:50:00,24.97,24.97,24.95,24.95,22600.0,24.97,24.97,24.95,24.95,22600.0
2010-11-19 11:55:00,24.96,24.96,24.93,24.93,14400.0,24.96,24.96,24.93,24.93,14400.0
2010-11-19 12:00:00,24.93,24.96,24.93,24.96,18000.0,24.93,24.96,24.93,24.96,18000.0
2010-11-19 12:05:00,24.95,24.97,24.92,24.95,23800.0,24.95,24.97,24.92,24.95,23800.0
2010-11-19 12:10:00,24.95,24.98,24.86,24.95,33200.0,24.95,24.98,24.86,24.95,33200.0
2010-11-19 12:15:00,24.96,24.96,24.9,24.93,3600.0,24.96,24.96,24.9,24.93,3600.0
2010-11-19 12:20:00,24.93,24.96,24.93,24.96,11000.0,24.93,24.96,24.93,24.96,11000.0
2010-11-19 12:25:00,24.93,24.96,24.93,24.95,13600.0,24.93,24.96,24.93,24.95,13600.0
2010-11-19 12:30:00,24.93,24.93,24.88,24.89,10400.0,24.93,24.93,24.88,24.89,10400.0
2010-11-19 12:35:00,24.89,24.94,24.88,24.91,9200.0,24.89,24.94,24.88,24.91,9200.0
2010-11-19 12:40:00,24.94,24.96,24.92,24.95,7000.0,24.94,24.96,24.92,24.95,7000.0
2010-11-19 12:45:00,24.92,24.97,24.92,24.97,10800.0,24.92,24.97,24.92,24.97,10800.0
2010-11-19 12:50:00,24.97,25.02,24.88,24.93,151400.0,24.97,25.02,24.88,24.93,151400.0
2010-11-19 12:55:00,24.93,24.95,24.88,24.94,10000.0,24.93,24.95,24.88,24.94,10000.0
2010-11-19 13:00:00,24.94,24.97,24.92,24.94,16600.0,24.94,24.97,24.92,24.94,16600.0
2010-11-19 13:05:00,24.94,25.02,24.94,24.99,32400.0,24.94,25.02,24.94,24.99,32400.0
2010-11-19 13:10:00,24.97,25.0,24.97,25.0,21200.0,24.97,25.0,24.97,25.0,21200.0
2010-11-19 13:15:00,25.0,25.04,24.97,24.99,56200.0,25.0,25.04,24.97,24.99,56200.0
2010-11-19 13:20:00,24.99,25.13,24.98,25.13,99400.0,24.99,25.13,24.98,25.13,99400.0
2010-11-19 13:25:00,25.13,25.14,25.09,25.14,37800.0,25.13,25.14,25.09,25.14,37800.0
2010-11-19 13:30:00,25.14,25.14,25.11,25.13,25800.0,25.14,25.14,25.11,25.13,25800.0
2010-11-19 13:35:00,25.13,25.21,25.13,25.16,70400.0,25.13,25.21,25.13,25.16,70400.0
2010-11-19 13:40:00,25.15,25.16,25.07,25.12,31400.0,25.15,25.16,25.07,25.12,31400.0
2010-11-19 13:45:00,25.13,25.18,25.12,25.18,14400.0,25.13,25.18,25.12,25.18,14400.0
2010-11-19 13:50:00,25.18,25.22,25.17,25.17,24000.0,25.18,25.22,25.17,25.17,24000.0
2010-11-19 13:55:00,25.16,25.28,25.14,25.28,52600.0,25.16,25.28,25.14,25.28,52600.0
2010-11-19 14:00:00,25.25,25.38,25.25,25.35,77400.0,25.25,25.38,25.25,25.35,77400.0
2010-11-19 14:05:00,25.34,25.43,25.34,25.36,38000.0,25.34,25.43,25.34,25.36,38000.0
2010-11-19 14:10:00,25.35,25.39,25.31,25.34,38400.0,25.35,25.39,25.31,25.34,38400.0
2010-11-19 14:15:00,25.31,25.34,25.31,25.33,24000.0,25.31,25.34,25.31,25.33,24000.0
2010-11-19 14:20:00,25.33,25.34,25.28,25.33,21400.0,25.33,25.34,25.28,25.33,21400.0
2010-11-19 14:25:00,25.34,25.34,25.31,25.31,10200.0,25.34,25.34,25.31,25.31,10200.0
2010-11-19 14:30:00,25.31,25.34,25.31,25.33,13400.0,25.31,25.34,25.31,25.33,13400.0
2010-11-19 14:35:00,25.34,25.38,25.34,25.36,22800.0,25.34,25.38,25.34,25.36,22800.0
2010-11-19 14:40:00,25.35,25.42,25.33,25.33,34400.0,25.35,25.42,25.33,25.33,34400.0
2010-11-19 14:45:00,25.33,25.36,25.33,25.33,47000.0,25.33,25.36,25.33,25.33,47000.0
2010-11-19 14:50:00,25.33,25.34,25.15,25.16,61400.0,25.33,25.34,25.15,25.16,61400.0
2010-11-19 14:55:00,25.15,25.15,25.06,25.1,44800.0,25.15,25.15,25.06,25.1,44800.0
2010-11-19 15:00:00,25.1,25.15,25.08,25.15,31600.0,25.1,25.15,25.08,25.15,31600.0
2010-11-19 15:05:00,25.13,25.18,25.13,25.18,35800.0,25.13,25.18,25.13,25.18,35800.0
2010-11-19 15:10:00,25.16,25.18,25.14,25.18,21000.0,25.16,25.18,25.14,25.18,21000.0
2010-11-19 15:15:00,25.15,25.2,25.15,25.18,37200.0,25.15,25.2,25.15,25.18,37200.0
2010-11-19 15:20:00,25.18,25.24,25.18,25.21,27400.0,25.18,25.24,25.18,25.21,27400.0
2010-11-19 15:25:00,25.22,25.32,25.21,25.25,65000.0,25.22,25.32,25.21,25.25,65000.0
2010-11-19 15:30:00,25.25,25.29,25.23,25.24,30200.0,25.25,25.29,25.23,25.24,30200.0
2010-11-19 15:35:00,25.24,25.25,25.21,25.21,41800.0,25.24,25.25,25.21,25.21,41800.0
2010-11-19 15:40:00,25.21,25.25,25.21,25.23,38200.0,25.21,25.25,25.21,25.23,38200.0
2010-11-19 15:45:00,25.24,25.26,25.22,25.25,71400.0,25.24,25.26,25.22,25.25,71400.0
2010-11-19 15:50:00,25.24,25.27,25.21,25.25,120800.0,25.24,25.27,25.21,25.25,120800.0
2010-11-19 15:55:00,25.25,25.32,25.21,25.29,149600.0,25.25,25.32,25.21,25.29,149600.0
2010-11-22 09:30:00,25.42,25.63,25.38,25.59,105200.0,25.42,25.63,25.38,25.59,105200.0
2010-11-22 09:35:00,25.59,25.75,25.58,25.61,74200.0,25.59,25.75,25.58,25.61,74200.0
2010-11-22 09:40:00,25.64,25.68,25.58,25.61,118600.0,25.64,25.68,25.58,25.61,118600.0
2010-11-22 09:45:00,25.6,25.69,25.58,25.65,43200.0,25.6,25.69,25.58,25.65,43200.0
2010-11-22 09:50:00,25.65,25.68,25.6,25.67,52800.0,25.65,25.68,25.6,25.67,52800.0
2010-11-22 09:55:00,25.68,25.75,25.65,25.72,76200.0,25.68,25.75,25.65,25.72,76200.0
2010-11-22 10:00:00,25.72,25.84,25.7,25.76,85600.0,25.72,25.84,25.7,25.76,85600.0
2010-11-22 10:05:00,25.75,25.79,25.7,25.75,65800.0,25.75,25.79,25.7,25.75,65800.0
2010-11-22 10:10:00,25.77,25.78,25.61,25.78,37400.0,25.77,25.78,25.61,25.78,37400.0
2010-11-22 10:15:00,25.76,25.85,25.76,25.83,38200.0,25.76,25.85,25.76,25.83,38200.0
2010-11-22 10:20:00,25.82,25.84,25.79,25.79,23800.0,25.82,25.84,25.79,25.79,23800.0
2010-11-22 10:25:00,25.8,25.85,25.66,25.66,129600.0,25.8,25.85,25.66,25.66,129600.0
2010-11-22 10:30:00,25.65,25.65,25.54,25.54,61200.0,25.65,25.65,25.54,25.54,61200.0
2010-11-22 10:35:00,25.57,25.6,25.47,25.6,35800.0,25.57,25.6,25.47,25.6,35800.0
2010-11-22 10:40:00,25.6,25.6,25.47,25.47,40800.0,25.6,25.6,25.47,25.47,40800.0
2010-11-22 10:45:00,25.46,25.46,25.32,25.37,57800.0,25.46,25.46,25.32,25.37,57800.0
2010-11-22 10:50:00,25.36,25.43,25.36,25.38,48000.0,25.36,25.43,25.36,25.38,48000.0
2010-11-22 10:55:00,25.38,25.38,25.34,25.35,19000.0,25.38,25.38,25.34,25.35,19000.0
2010-11-22 11:00:00,25.38,25.44,25.3,25.34,30800.0,25.38,25.44,25.3,25.34,30800.0
2010-11-22 11:05:00,25.31,25.4,25.31,25.4,34000.0,25.31,25.4,25.31,25.4,34000.0
2010-11-22 11:10:00,25.36,25.57,25.36,25.57,18000.0,25.36,25.57,25.36,25.57,18000.0
2010-11-22 11:15:00,25.55,25.7,25.55,25.69,27000.0,25.55,25.7,25.55,25.69,27000.0
2010-11-22 11:20:00,25.68,25.74,25.68,25.73,22400.0,25.68,25.74,25.68,25.73,22400.0
2010-11-22 11:25:00,25.72,25.87,25.7,25.86,37000.0,25.72,25.87,25.7,25.86,37000.0
2010-11-22 11:30:00,25.86,25.9,25.76,25.89,53600.0,25.86,25.9,25.76,25.89,53600.0
2010-11-22 11:35:00,25.9,26.11,25.89,26.11,87200.0,25.9,26.11,25.89,26.11,87200.0
2010-11-22 11:40:00,26.11,26.11,25.93,25.99,67200.0,26.11,26.11,25.93,25.99,67200.0
2010-11-22 11:45:00,25.98,25.98,25.81,25.93,23600.0,25.98,25.98,25.81,25.93,23600.0
2010-11-22 11:50:00,25.91,26.0,25.91,25.96,25600.0,25.91,26.0,25.91,25.96,25600.0
2010-11-22 11:55:00,25.99,26.0,25.75,25.92,46600.0,25.99,26.0,25.75,25.92,46600.0
2010-11-22 12:00:00,25.9,25.9,25.68,25.82,33800.0,25.9,25.9,25.68,25.82,33800.0
2010-11-22 12:05:00,25.82,25.9,25.81,25.9,16000.0,25.82,25.9,25.81,25.9,16000.0
2010-11-22 12:10:00,25.89,25.99,25.86,25.96,18600.0,25.89,25.99,25.86,25.96,18600.0
2010-11-22 12:15:00,25.99,26.04,25.97,26.03,20000.0,25.99,26.04,25.97,26.03,20000.0
2010-11-22 12:20:00,26.03,26.05,26.0,26.02,16800.0,26.03,26.05,26.0,26.02,16800.0
2010-11-22 12:25:00,26.04,26.04,25.85,25.85,28200.0,26.04,26.04,25.85,25.85,28200.0
2010-11-22 12:30:00,25.82,25.82,25.69,25.7,67600.0,25.82,25.82,25.69,25.7,67600.0
2010-11-22 12:35:00,25.7,25.72,25.64,25.66,17600.0,25.7,25.72,25.64,25.66,17600.0
2010-11-22 12:40:00,25.7,25.78,25.66,25.72,11600.0,25.7,25.78,25.66,25.72,11600.0
2010-11-22 12:45:00,25.73,25.73,25.61,25.62,32000.0,25.73,25.73,25.61,25.62,32000.0
2010-11-22 12:50:00,25.65,25.72,25.63,25.72,11000.0,25.65,25.72,25.63,25.72,11000.0
2010-11-22 12:55:00,25.72,25.89,25.71,25.89,25600.0,25.72,25.89,25.71,25.89,25600.0
2010-11-22 13:00:00,25.86,25.86,25.8,25.83,15600.0,25.86,25.86,25.8,25.83,15600.0
2010-11-22 13:05:00,25.85,25.85,25.81,25.85,12400.0,25.85,25.85,25.81,25.85,12400.0
2010-11-22 13:10:00,25.85,26.06,25.84,26.06,35600.0,25.85,26.06,25.84,26.06,35600.0
2010-11-22 13:15:00,26.05,26.09,26.05,26.08,40000.0,26.05,26.09,26.05,26.08,40000.0
2010-11-22 13:20:00,26.08,26.09,26.03,26.03,55200.0,26.08,26.09,26.03,26.03,55200.0
2010-11-22 13:25:00,26.03,26.03,25.93,25.95,21000.0,26.03,26.03,25.93,25.95,21000.0
2010-11-22 13:30:00,25.95,26.0,25.95,25.96,48600.0,25.95,26.0,25.95,25.96,48600.0
2010-11-22 13:35:00,25.95,26.01,25.95,25.99,18600.0,25.95,26.01,25.95,25.99,18600.0
2010-11-22 13:40:00,25.98,25.99,25.96,25.98,15800.0,25.98,25.99,25.96,25.98,15800.0
2010-11-22 13:45:00,25.98,25.98,25.92,25.92,33800.0,25.98,25.98,25.92,25.92,33800.0
2010-11-22 13:50:00,25.93,25.98,25.92,25.98,47400.0,25.93,25.98,25.92,25.98,47400.0
2010-11-22 13:55:00,25.98,26.01,25.98,26.0,72800.0,25.98,26.01,25.98,26.0,72800.0
2010-11-22 14:00:00,25.99,26.08,25.99,26.05,40200.0,25.99,26.08,25.99,26.05,40200.0
2010-11-22 14:05:00,26.05,26.13,26.03,26.13,44400.0,26.05,26.13,26.03,26.13,44400.0
2010-11-22 14:10:00,26.13,26.36,26.12,26.36,98200.0,26.13,26.36,26.12,26.36,98200.0
2010-11-22 14:15:00,26.33,26.44,26.33,26.35,91200.0,26.33,26.44,26.33,26.35,91200.0
2010-11-22 14:20:00,26.36,26.52,26.34,26.46,84000.0,26.36,26.52,26.34,26.46,84000.0
2010-11-22 14:25:00,26.46,26.48,26.33,26.36,29400.0,26.46,26.48,26.33,26.36,29400.0
2010-11-22 14:30:00,26.35,26.35,26.25,26.3,52200.0,26.35,26.35,26.25,26.3,52200.0
2010-11-22 14:35:00,26.28,26.34,26.25,26.3,51400.0,26.28,26.34,26.25,26.3,51400.0
2010-11-22 14:40:00,26.3,26.38,26.22,26.35,47400.0,26.3,26.38,26.22,26.35,47400.0
2010-11-22 14:45:00,26.34,26.47,26.34,26.42,36400.0,26.34,26.47,26.34,26.42,36400.0
2010-11-22 14:50:00,26.41,26.43,26.31,26.36,30600.0,26.41,26.43,26.31,26.36,30600.0
2010-11-22 14:55:00,26.38,26.4,26.37,26.4,29800.0,26.38,26.4,26.37,26.4,29800.0
2010-11-22 15:00:00,26.4,26.48,26.4,26.47,48200.0,26.4,26.48,26.4,26.47,48200.0
2010-11-22 15:05:00,26.46,26.5,26.43,26.5,42600.0,26.46,26.5,26.43,26.5,42600.0
2010-11-22 15:10:00,26.48,26.5,26.47,26.48,44400.0,26.48,26.5,26.47,26.48,44400.0
2010-11-22 15:15:00,26.49,26.56,26.49,26.52,49400.0,26.49,26.56,26.49,26.52,49400.0
2010-11-22 15:20:00,26.53,26.53,26.46,26.5,40800.0,26.53,26.53,26.46,26.5,40800.0
2010-11-22 15:25:00,26.49,26.52,26.42,26.5,119400.0,26.49,26.52,26.42,26.5,119400.0
2010-11-22 15:30:00,26.5,26.53,26.47,26.51,52200.0,26.5,26.53,26.47,26.51,52200.0
2010-11-22 15:35:00,26.5,26.6,26.5,26.6,69200.0,26.5,26.6,26.5,26.6,69200.0
2010-11-22 15:40:00,26.6,26.66,26.57,26.61,82000.0,26.6,26.66,26.57,26.61,82000.0
2010-11-22 15:45:00,26.63,26.72,26.61,26.71,87800.0,26.63,26.72,26.61,26.71,87800.0
2010-11-22 15:50:00,26.71,26.71,26.63,26.65,147400.0,26.71,26.71,26.63,26.65,147400.0
2010-11-22 15:55:00,26.66,26.66,26.59,26.61,133000.0,26.66,26.66,26.59,26.61,133000.0
2010-11-23 09:30:00,26.43,26.6,26.18,26.47,119600.0,26.43,26.6,26.18,26.47,119600.0
2010-11-23 09:35:00,26.51,26.75,26.47,26.75,106000.0,26.51,26.75,26.47,26.75,106000.0
2010-11-23 09:40:00,26.75,26.84,26.58,26.65,216600.0,26.75,26.84,26.58,26.65,216600.0
2010-11-23 09:45:00,26.63,26.8,26.63,26.8,43600.0,26.63,26.8,26.63,26.8,43600.0
2010-11-23 09:50:00,26.78,26.8,26.68,26.71,64600.0,26.78,26.8,26.68,26.71,64600.0
2010-11-23 09:55:00,26.71,26.72,26.61,26.64,123600.0,26.71,26.72,26.61,26.64,123600.0
2010-11-23 10:00:00,26.64,26.71,26.5,26.6,62600.0,26.64,26.71,26.5,26.6,62600.0
2010-11-23 10:05:00,26.59,26.65,26.53,26.59,50200.0,26.59,26.65,26.53,26.59,50200.0
2010-11-23 10:10:00,26.59,26.6,26.55,26.6,41200.0,26.59,26.6,26.55,26.6,41200.0
2010-11-23 10:15:00,26.6,26.75,26.55,26.75,41000.0,26.6,26.75,26.55,26.75,41000.0
2010-11-23 10:20:00,26.75,26.84,26.72,26.8,52400.0,26.75,26.84,26.72,26.8,52400.0
2010-11-23 10:25:00,26.8,26.98,26.78,26.96,70200.0,26.8,26.98,26.78,26.96,70200.0
2010-11-23 10:30:00,26.97,27.15,26.95,27.14,66200.0,26.97,27.15,26.95,27.14,66200.0
2010-11-23 10:35:00,27.15,27.3,27.09,27.27,66000.0,27.15,27.3,27.09,27.27,66000.0
2010-11-23 10:40:00,27.28,27.39,27.23,27.29,56800.0,27.28,27.39,27.23,27.29,56800.0
2010-11-23 10:45:00,27.28,27.32,27.11,27.21,45800.0,27.28,27.32,27.11,27.21,45800.0
2010-11-23 10:50:00,27.21,27.21,27.0,27.0,14200.0,27.21,27.21,27.0,27.0,14200.0
2010-11-23 10:55:00,27.05,27.08,27.0,27.07,27800.0,27.05,27.08,27.0,27.07,27800.0
2010-11-23 11:00:00,27.05,27.19,27.0,27.0,42400.0,27.05,27.19,27.0,27.0,42400.0
2010-11-23 11:05:00,27.01,27.01,26.8,26.82,42400.0,27.01,27.01,26.8,26.82,42400.0
2010-11-23 11:10:00,26.83,26.95,26.75,26.86,37200.0,26.83,26.95,26.75,26.86,37200.0
2010-11-23 11:15:00,26.86,26.95,26.85,26.89,11800.0,26.86,26.95,26.85,26.89,11800.0
2010-11-23 11:20:00,26.88,26.93,26.75,26.82,23000.0,26.88,26.93,26.75,26.82,23000.0
2010-11-23 11:25:00,26.81,26.83,26.55,26.56,48200.0,26.81,26.83,26.55,26.56,48200.0
2010-11-23 11:30:00,26.6,26.72,26.53,26.63,28600.0,26.6,26.72,26.53,26.63,28600.0
2010-11-23 11:35:00,26.63,26.67,26.59,26.62,17600.0,26.63,26.67,26.59,26.62,17600.0
2010-11-23 11:40:00,26.63,26.67,26.6,26.64,15800.0,26.63,26.67,26.6,26.64,15800.0
2010-11-23 11:45:00,26.61,26.65,26.6,26.61,18200.0,26.61,26.65,26.6,26.61,18200.0
2010-11-23 11:50:00,26.61,26.64,26.61,26.63,16200.0,26.61,26.64,26.61,26.63,16200.0
2010-11-23 11:55:00,26.63,26.67,26.62,26.66,29200.0,26.63,26.67,26.62,26.66,29200.0
2010-11-23 12:00:00,26.64,26.65,26.6,26.62,8800.0,26.64,26.65,26.6,26.62,8800.0
2010-11-23 12:05:00,26.62,26.8,26.61,26.77,28600.0,26.62,26.8,26.61,26.77,28600.0
2010-11-23 12:10:00,26.77,26.9,26.66,26.7,45000.0,26.77,26.9,26.66,26.7,45000.0
2010-11-23 12:15:00,26.68,26.75,26.68,26.7,12200.0,26.68,26.75,26.68,26.7,12200.0
2010-11-23 12:20:00,26.66,26.74,26.66,26.71,8600.0,26.66,26.74,26.66,26.71,8600.0
2010-11-23 12:25:00,26.68,26.68,26.65,26.68,11600.0,26.68,26.68,26.65,26.68,11600.0
2010-11-23 12:30:00,26.7,26.73,26.63,26.69,18600.0,26.7,26.73,26.63,26.69,18600.0
2010-11-23 12:35:00,26.67,26.68,26.61,26.67,8200.0,26.67,26.68,26.61,26.67,8200.0
2010-11-23 12:40:00,26.68,26.72,26.66,26.71,5000.0,26.68,26.72,26.66,26.71,5000.0
2010-11-23 12:45:00,26.71,26.72,26.68,26.69,8600.0,26.71,26.72,26.68,26.69,8600.0
2010-11-23 12:50:00,26.68,26.85,26.68,26.85,9400.0,26.68,26.85,26.68,26.85,9400.0
2010-11-23 12:55:00,26.81,26.82,26.68,26.69,13000.0,26.81,26.82,26.68,26.69,13000.0
2010-11-23 13:00:00,26.68,26.71,26.63,26.68,10000.0,26.68,26.71,26.63,26.68,10000.0
2010-11-23 13:05:00,26.68,26.74,26.68,26.7,5200.0,26.68,26.74,26.68,26.7,5200.0
2010-11-23 13:10:00,26.71,26.75,26.7,26.74,6400.0,26.71,26.75,26.7,26.74,6400.0
2010-11-23 13:15:00,26.75,26.75,26.64,26.73,27800.0,26.75,26.75,26.64,26.73,27800.0
2010-11-23 13:20:00,26.72,26.74,26.68,26.68,8800.0,26.72,26.74,26.68,26.68,8800.0
2010-11-23 13:25:00,26.68,26.74,26.68,26.73,10800.0,26.68,26.74,26.68,26.73,10800.0
2010-11-23 13:30:00,26.73,26.74,26.7,26.73,9000.0,26.73,26.74,26.7,26.73,9000.0
2010-11-23 13:35:00,26.73,26.77,26.71,26.74,25000.0,26.73,26.77,26.71,26.74,25000.0
2010-11-23 13:40:00,26.75,26.75,26.74,26.75,12000.0,26.75,26.75,26.74,26.75,12000.0
2010-11-23 13:45:00,26.73,26.76,26.7,26.75,14000.0,26.73,26.76,26.7,26.75,14000.0
2010-11-23 13:50:00,26.75,26.75,26.73,26.75,7400.0,26.75,26.75,26.73,26.75,7400.0
2010-11-23 13:55:00,26.75,26.77,26.71,26.72,22800.0,26.75,26.77,26.71,26.72,22800.0
2010-11-23 14:00:00,26.71,26.76,26.71,26.75,35800.0,26.71,26.76,26.71,26.75,35800.0
2010-11-23 14:05:00,26.75,26.85,26.74,26.8,27600.0,26.75,26.85,26.74,26.8,27600.0
2010-11-23 14:10:00,26.81,26.83,26.78,26.8,36000.0,26.81,26.83,26.78,26.8,36000.0
2010-11-23 14:15:00,26.81,26.82,26.72,26.73,33000.0,26.81,26.82,26.72,26.73,33000.0
2010-11-23 14:20:00,26.72,26.73,26.64,26.68,26600.0,26.72,26.73,26.64,26.68,26600.0
2010-11-23 14:25:00,26.7,26.75,26.68,26.75,11800.0,26.7,26.75,26.68,26.75,11800.0
2010-11-23 14:30:00,26.74,26.78,26.71,26.78,35400.0,26.74,26.78,26.71,26.78,35400.0
2010-11-23 14:35:00,26.77,26.79,26.7,26.72,26600.0,26.77,26.79,26.7,26.72,26600.0
2010-11-23 14:40:00,26.71,26.78,26.67,26.78,16600.0,26.71,26.78,26.67,26.78,16600.0
2010-11-23 14:45:00,26.77,26.77,26.71,26.71,31400.0,26.77,26.77,26.71,26.71,31400.0
2010-11-23 14:50:00,26.71,26.73,26.65,26.68,45000.0,26.71,26.73,26.65,26.68,45000.0
2010-11-23 14:55:00,26.7,26.72,26.65,26.65,31000.0,26.7,26.72,26.65,26.65,31000.0
2010-11-23 15:00:00,26.65,26.67,26.61,26.64,57000.0,26.65,26.67,26.61,26.64,57000.0
2010-11-23 15:05:00,26.65,26.68,26.61,26.64,40400.0,26.65,26.68,26.61,26.64,40400.0
2010-11-23 15:10:00,26.64,26.64,26.6,26.63,54200.0,26.64,26.64,26.6,26.63,54200.0
2010-11-23 15:15:00,26.61,26.63,26.58,26.6,50600.0,26.61,26.63,26.58,26.6,50600.0
2010-11-23 15:20:00,26.6,26.62,26.58,26.61,45800.0,26.6,26.62,26.58,26.61,45800.0
2010-11-23 15:25:00,26.6,26.62,26.56,26.61,29600.0,26.6,26.62,26.56,26.61,29600.0
2010-11-23 15:30:00,26.6,26.61,26.56,26.6,44000.0,26.6,26.61,26.56,26.6,44000.0
2010-11-23 15:35:00,26.6,26.61,26.55,26.6,49000.0,26.6,26.61,26.55,26.6,49000.0
2010-11-23 15:40:00,26.6,26.64,26.58,26.64,39600.0,26.6,26.64,26.58,26.64,39600.0
2010-11-23 15:45:00,26.63,26.7,26.63,26.68,42200.0,26.63,26.7,26.63,26.68,42200.0
2010-11-23 15:50:00,26.7,26.7,26.62,26.66,42000.0,26.7,26.7,26.62,26.66,42000.0
2010-11-23 15:55:00,26.67,26.75,26.64,26.68,78400.0,26.67,26.75,26.64,26.68,78400.0
2010-11-24 09:30:00,26.82,27.15,26.8,26.92,107400.0,26.82,27.15,26.8,26.92,107400.0
2010-11-24 09:35:00,26.92,27.1,26.92,26.94,32800.0,26.92,27.1,26.92,26.94,32800.0
2010-11-24 09:40:00,26.96,26.99,26.93,26.99,23800.0,26.96,26.99,26.93,26.99,23800.0
2010-11-24 09:45:00,26.99,27.0,26.92,26.95,33600.0,26.99,27.0,26.92,26.95,33600.0
2010-11-24 09:50:00,26.95,27.0,26.92,27.0,23000.0,26.95,27.0,26.92,27.0,23000.0
2010-11-24 09:55:00,27.0,27.08,26.92,26.98,51400.0,27.0,27.08,26.92,26.98,51400.0
2010-11-24 10:00:00,26.94,26.96,26.83,26.91,24400.0,26.94,26.96,26.83,26.91,24400.0
2010-11-24 10:05:00,26.9,26.91,26.85,26.9,17400.0,26.9,26.91,26.85,26.9,17400.0
2010-11-24 10:10:00,26.89,26.9,26.8,26.81,21600.0,26.89,26.9,26.8,26.81,21600.0
2010-11-24 10:15:00,26.81,26.89,26.78,26.89,10400.0,26.81,26.89,26.78,26.89,10400.0
2010-11-24 10:20:00,26.89,26.93,26.83,26.89,14800.0,26.89,26.93,26.83,26.89,14800.0
2010-11-24 10:25:00,26.92,26.93,26.86,26.88,11200.0,26.92,26.93,26.86,26.88,11200.0
2010-11-24 10:30:00,26.88,26.95,26.88,26.95,10800.0,26.88,26.95,26.88,26.95,10800.0
2010-11-24 10:35:00,26.96,27.04,26.94,26.99,29400.0,26.96,27.04,26.94,26.99,29400.0
2010-11-24 10:40:00,26.98,27.04,26.98,27.01,10000.0,26.98,27.04,26.98,27.01,10000.0
2010-11-24 10:45:00,27.01,27.04,26.89,26.89,26400.0,27.01,27.04,26.89,26.89,26400.0
2010-11-24 10:50:00,26.88,26.89,26.79,26.84,26800.0,26.88,26.89,26.79,26.84,26800.0
2010-11-24 10:55:00,26.84,26.92,26.82,26.86,12600.0,26.84,26.92,26.82,26.86,12600.0
2010-11-24 11:00:00,26.86,26.91,26.85,26.9,41400.0,26.86,26.91,26.85,26.9,41400.0
2010-11-24 11:05:00,26.9,26.99,26.9,26.95,22000.0,26.9,26.99,26.9,26.95,22000.0
2010-11-24 11:10:00,26.96,27.07,26.96,27.03,28000.0,26.96,27.07,26.96,27.03,28000.0
2010-11-24 11:15:00,27.0,27.14,27.0,27.06,25800.0,27.0,27.14,27.0,27.06,25800.0
2010-11-24 11:20:00,27.06,27.08,26.97,26.97,23600.0,27.06,27.08,26.97,26.97,23600.0
2010-11-24 11:25:00,26.98,27.1,26.95,27.09,19800.0,26.98,27.1,26.95,27.09,19800.0
2010-11-24 11:30:00,27.08,27.09,27.02,27.07,23800.0,27.08,27.09,27.02,27.07,23800.0
2010-11-24 11:35:00,27.07,27.08,27.05,27.06,17800.0,27.07,27.08,27.05,27.06,17800.0
2010-11-24 11:40:00,27.06,27.08,27.04,27.06,11000.0,27.06,27.08,27.04,27.06,11000.0
2010-11-24 11:45:00,27.06,27.06,27.0,27.02,8800.0,27.06,27.06,27.0,27.02,8800.0
2010-11-24 11:50:00,27.02,27.05,27.0,27.03,11400.0,27.02,27.05,27.0,27.03,11400.0
2010-11-24 11:55:00,27.04,27.04,27.0,27.04,7000.0,27.04,27.04,27.0,27.04,7000.0
2010-11-24 12:00:00,27.05,27.05,27.03,27.05,13800.0,27.05,27.05,27.03,27.05,13800.0
2010-11-24 12:05:00,27.03,27.05,27.03,27.03,7600.0,27.03,27.05,27.03,27.03,7600.0
2010-11-24 12:10:00,27.03,27.04,27.03,27.04,7800.0,27.03,27.04,27.03,27.04,7800.0
2010-11-24 12:15:00,27.04,27.05,27.02,27.02,4200.0,27.04,27.05,27.02,27.02,4200.0
2010-11-24 12:20:00,27.02,27.03,27.01,27.03,6800.0,27.02,27.03,27.01,27.03,6800.0
2010-11-24 12:25:00,27.02,27.03,27.0,27.02,12200.0,27.02,27.03,27.0,27.02,12200.0
2010-11-24 12:30:00,27.02,27.02,27.0,27.0,6200.0,27.02,27.02,27.0,27.0,6200.0
2010-11-24 12:35:00,27.0,27.01,26.96,26.96,9800.0,27.0,27.01,26.96,26.96,9800.0
2010-11-24 12:40:00,26.96,26.97,26.94,26.94,4000.0,26.96,26.97,26.94,26.94,4000.0
2010-11-24 12:45:00,26.95,26.95,26.88,26.88,14600.0,26.95,26.95,26.88,26.88,14600.0
2010-11-24 12:50:00,26.9,26.9,26.88,26.88,6600.0,26.9,26.9,26.88,26.88,6600.0
2010-11-24 12:55:00,26.88,26.89,26.84,26.84,10400.0,26.88,26.89,26.84,26.84,10400.0
2010-11-24 13:00:00,26.85,26.86,26.83,26.86,24000.0,26.85,26.86,26.83,26.86,24000.0
2010-11-24 13:05:00,26.86,26.86,26.84,26.85,8200.0,26.86,26.86,26.84,26.85,8200.0
2010-11-24 13:10:00,26.84,26.88,26.84,26.86,8000.0,26.84,26.88,26.84,26.86,8000.0
2010-11-24 13:15:00,26.86,26.88,26.82,26.83,4200.0,26.86,26.88,26.82,26.83,4200.0
2010-11-24 13:20:00,26.83,26.87,26.82,26.84,14200.0,26.83,26.87,26.82,26.84,14200.0
2010-11-24 13:25:00,26.83,26.83,26.77,26.77,10600.0,26.83,26.83,26.77,26.77,10600.0
2010-11-24 13:30:00,26.77,26.82,26.77,26.82,5400.0,26.77,26.82,26.77,26.82,5400.0
2010-11-24 13:35:00,26.82,26.83,26.79,26.79,10800.0,26.82,26.83,26.79,26.79,10800.0
2010-11-24 13:40:00,26.78,26.81,26.78,26.79,8000.0,26.78,26.81,26.78,26.79,8000.0
2010-11-24 13:45:00,26.8,26.83,26.78,26.8,19800.0,26.8,26.83,26.78,26.8,19800.0
2010-11-24 13:50:00,26.8,26.83,26.78,26.82,10400.0,26.8,26.83,26.78,26.82,10400.0
2010-11-24 13:55:00,26.82,26.82,26.78,26.78,12600.0,26.82,26.82,26.78,26.78,12600.0
2010-11-24 14:00:00,26.8,26.82,26.79,26.81,15000.0,26.8,26.82,26.79,26.81,15000.0
2010-11-24 14:05:00,26.81,26.83,26.81,26.82,28200.0,26.81,26.83,26.81,26.82,28200.0
2010-11-24 14:10:00,26.81,26.86,26.81,26.86,44200.0,26.81,26.86,26.81,26.86,44200.0
2010-11-24 14:15:00,26.86,26.94,26.86,26.92,30200.0,26.86,26.94,26.86,26.92,30200.0
2010-11-24 14:20:00,26.92,26.93,26.91,26.93,17400.0,26.92,26.93,26.91,26.93,17400.0
2010-11-24 14:25:00,26.93,26.97,26.91,26.96,22800.0,26.93,26.97,26.91,26.96,22800.0
2010-11-24 14:30:00,26.97,26.99,26.96,26.98,14200.0,26.97,26.99,26.96,26.98,14200.0
2010-11-24 14:35:00,26.99,27.0,26.97,27.0,15200.0,26.99,27.0,26.97,27.0,15200.0
2010-11-24 14:40:00,26.99,27.0,26.98,27.0,8000.0,26.99,27.0,26.98,27.0,8000.0
2010-11-24 14:45:00,26.99,26.99,26.95,26.97,11200.0,26.99,26.99,26.95,26.97,11200.0
2010-11-24 14:50:00,26.96,26.97,26.92,26.92,13200.0,26.96,26.97,26.92,26.92,13200.0
2010-11-24 14:55:00,26.92,26.97,26.92,26.95,19600.0,26.92,26.97,26.92,26.95,19600.0
2010-11-24 15:00:00,26.96,26.96,26.95,26.96,19200.0,26.96,26.96,26.95,26.96,19200.0
2010-11-24 15:05:00,26.95,26.96,26.95,26.96,10600.0,26.95,26.96,26.95,26.96,10600.0
2010-11-24 15:10:00,26.96,26.97,26.95,26.95,14200.0,26.96,26.97,26.95,26.95,14200.0
2010-11-24 15:15:00,26.95,26.98,26.95,26.97,13800.0,26.95,26.98,26.95,26.97,13800.0
2010-11-24 15:20:00,26.96,27.0,26.96,27.0,11200.0,26.96,27.0,26.96,27.0,11200.0
2010-11-24 15:25:00,26.99,27.0,26.98,26.98,10000.0,26.99,27.0,26.98,26.98,10000.0
2010-11-24 15:30:00,26.99,26.99,26.95,26.96,29800.0,26.99,26.99,26.95,26.96,29800.0
2010-11-24 15:35:00,26.95,26.96,26.93,26.95,14800.0,26.95,26.96,26.93,26.95,14800.0
2010-11-24 15:40:00,26.94,26.98,26.93,26.96,25000.0,26.94,26.98,26.93,26.96,25000.0
2010-11-24 15:45:00,26.96,26.96,26.92,26.95,22600.0,26.96,26.96,26.92,26.95,22600.0
2010-11-24 15:50:00,26.95,26.99,26.95,26.99,30000.0,26.95,26.99,26.95,26.99,30000.0
2010-11-24 15:55:00,26.99,26.99,26.93,26.93,54400.0,26.99,26.99,26.93,26.93,54400.0
2010-11-26 09:30:00,27.1,27.1,26.68,26.91,44000.0,27.1,27.1,26.68,26.91,44000.0
2010-11-26 09:35:00,26.9,26.93,26.71,26.82,34800.0,26.9,26.93,26.71,26.82,34800.0
2010-11-26 09:40:00,26.8,26.88,26.8,26.83,41200.0,26.8,26.88,26.8,26.83,41200.0
2010-11-26 09:45:00,26.83,26.85,26.75,26.84,46600.0,26.83,26.85,26.75,26.84,46600.0
2010-11-26 09:50:00,26.83,26.85,26.77,26.84,36000.0,26.83,26.85,26.77,26.84,36000.0
2010-11-26 09:55:00,26.84,26.85,26.78,26.85,32400.0,26.84,26.85,26.78,26.85,32400.0
2010-11-26 10:00:00,26.85,26.88,26.81,26.83,40800.0,26.85,26.88,26.81,26.83,40800.0
2010-11-26 10:05:00,26.83,26.87,26.81,26.86,15000.0,26.83,26.87,26.81,26.86,15000.0
2010-11-26 10:10:00,26.85,26.88,26.82,26.85,12800.0,26.85,26.88,26.82,26.85,12800.0
2010-11-26 10:15:00,26.85,26.89,26.85,26.85,12200.0,26.85,26.89,26.85,26.85,12200.0
2010-11-26 10:20:00,26.86,26.88,26.79,26.79,14000.0,26.86,26.88,26.79,26.79,14000.0
2010-11-26 10:25:00,26.81,26.87,26.79,26.86,12400.0,26.81,26.87,26.79,26.86,12400.0
2010-11-26 10:30:00,26.87,26.89,26.85,26.85,22600.0,26.87,26.89,26.85,26.85,22600.0
2010-11-26 10:35:00,26.85,26.87,26.82,26.85,39400.0,26.85,26.87,26.82,26.85,39400.0
2010-11-26 10:40:00,26.86,26.86,26.82,26.82,26800.0,26.86,26.86,26.82,26.82,26800.0
2010-11-26 10:45:00,26.84,26.84,26.8,26.83,8400.0,26.84,26.84,26.8,26.83,8400.0
2010-11-26 10:50:00,26.85,26.86,26.8,26.83,24400.0,26.85,26.86,26.8,26.83,24400.0
2010-11-26 10:55:00,26.82,26.84,26.82,26.82,10600.0,26.82,26.84,26.82,26.82,10600.0
2010-11-26 11:00:00,26.83,26.86,26.81,26.84,19200.0,26.83,26.86,26.81,26.84,19200.0
2010-11-26 11:05:00,26.85,26.88,26.83,26.84,38000.0,26.85,26.88,26.83,26.84,38000.0
2010-11-26 11:10:00,26.85,26.86,26.82,26.86,19600.0,26.85,26.86,26.82,26.86,19600.0
2010-11-26 11:15:00,26.85,26.86,26.83,26.84,29400.0,26.85,26.86,26.83,26.84,29400.0
2010-11-26 11:20:00,26.85,26.92,26.85,26.91,20000.0,26.85,26.92,26.85,26.91,20000.0
2010-11-26 11:25:00,26.91,26.98,26.9,26.91,30200.0,26.91,26.98,26.9,26.91,30200.0
2010-11-26 11:30:00,26.91,26.92,26.86,26.88,27000.0,26.91,26.92,26.86,26.88,27000.0
2010-11-26 11:35:00,26.87,26.9,26.87,26.9,10800.0,26.87,26.9,26.87,26.9,10800.0
2010-11-26 11:40:00,26.9,26.9,26.87,26.89,15200.0,26.9,26.9,26.87,26.89,15200.0
2010-11-26 11:45:00,26.89,26.91,26.89,26.9,17400.0,26.89,26.91,26.89,26.9,17400.0
2010-11-26 11:50:00,26.9,26.9,26.88,26.89,20200.0,26.9,26.9,26.88,26.89,20200.0
2010-11-26 11:55:00,26.9,26.9,26.89,26.9,12000.0,26.9,26.9,26.89,26.9,12000.0
2010-11-26 12:00:00,26.9,26.92,26.87,26.9,30000.0,26.9,26.92,26.87,26.9,30000.0
2010-11-26 12:05:00,26.9,26.92,26.86,26.86,27400.0,26.9,26.92,26.86,26.86,27400.0
2010-11-26 12:10:00,26.86,27.0,26.86,26.97,42000.0,26.86,27.0,26.86,26.97,42000.0
2010-11-26 12:15:00,26.97,26.97,26.92,26.95,18000.0,26.97,26.97,26.92,26.95,18000.0
2010-11-26 12:20:00,26.95,26.95,26.9,26.91,34800.0,26.95,26.95,26.9,26.91,34800.0
2010-11-26 12:25:00,26.91,26.92,26.89,26.9,5800.0,26.91,26.92,26.89,26.9,5800.0
2010-11-26 12:30:00,26.88,26.9,26.86,26.89,24800.0,26.88,26.9,26.86,26.89,24800.0
2010-11-26 12:35:00,26.9,26.9,26.89,26.9,15400.0,26.9,26.9,26.89,26.9,15400.0
2010-11-26 12:40:00,26.9,26.9,26.8,26.8,21000.0,26.9,26.9,26.8,26.8,21000.0
2010-11-26 12:45:00,26.79,26.82,26.72,26.78,29600.0,26.79,26.82,26.72,26.78,29600.0
2010-11-26 12:50:00,26.79,26.84,26.74,26.81,26600.0,26.79,26.84,26.74,26.81,26600.0
2010-11-26 12:55:00,26.8,26.83,26.79,26.79,16600.0,26.8,26.83,26.79,26.79,16600.0
2010-11-29 09:30:00,27.09,27.09,26.83,26.84,46400.0,27.09,27.09,26.83,26.84,46400.0
2010-11-29 09:35:00,26.88,26.88,26.82,26.86,52400.0,26.88,26.88,26.82,26.86,52400.0
2010-11-29 09:40:00,26.86,26.88,26.78,26.85,31800.0,26.86,26.88,26.78,26.85,31800.0
2010-11-29 09:45:00,26.82,26.88,26.82,26.84,23800.0,26.82,26.88,26.82,26.84,23800.0
2010-11-29 09:50:00,26.84,26.85,26.71,26.71,27800.0,26.84,26.85,26.71,26.71,27800.0
2010-11-29 09:55:00,26.73,26.73,26.4,26.45,78600.0,26.73,26.73,26.4,26.45,78600.0
2010-11-29 10:00:00,26.45,26.5,26.4,26.47,33000.0,26.45,26.5,26.4,26.47,33000.0
2010-11-29 10:05:00,26.47,26.6,26.43,26.43,23000.0,26.47,26.6,26.43,26.43,23000.0
2010-11-29 10:10:00,26.48,26.49,26.41,26.43,27800.0,26.48,26.49,26.41,26.43,27800.0
2010-11-29 10:15:00,26.43,26.49,26.4,26.46,21800.0,26.43,26.49,26.4,26.46,21800.0
2010-11-29 10:20:00,26.45,26.57,26.44,26.57,19600.0,26.45,26.57,26.44,26.57,19600.0
2010-11-29 10:25:00,26.58,26.6,26.49,26.58,18400.0,26.58,26.6,26.49,26.58,18400.0
2010-11-29 10:30:00,26.56,26.75,26.56,26.7,15800.0,26.56,26.75,26.56,26.7,15800.0
2010-11-29 10:35:00,26.7,26.7,26.63,26.63,11200.0,26.7,26.7,26.63,26.63,11200.0
2010-11-29 10:40:00,26.64,26.68,26.63,26.67,8400.0,26.64,26.68,26.63,26.67,8400.0
2010-11-29 10:45:00,26.67,26.72,26.67,26.68,9600.0,26.67,26.72,26.67,26.68,9600.0
2010-11-29 10:50:00,26.67,26.69,26.6,26.63,16800.0,26.67,26.69,26.6,26.63,16800.0
2010-11-29 10:55:00,26.63,26.63,26.59,26.59,17800.0,26.63,26.63,26.59,26.59,17800.0
2010-11-29 11:00:00,26.61,26.64,26.58,26.64,9800.0,26.61,26.64,26.58,26.64,9800.0
2010-11-29 11:05:00,26.63,26.71,26.63,26.68,24400.0,26.63,26.71,26.63,26.68,24400.0
2010-11-29 11:10:00,26.71,26.71,26.65,26.67,19600.0,26.71,26.71,26.65,26.67,19600.0
2010-11-29 11:15:00,26.68,26.68,26.65,26.65,8000.0,26.68,26.68,26.65,26.65,8000.0
2010-11-29 11:20:00,26.67,26.71,26.65,26.66,9400.0,26.67,26.71,26.65,26.66,9400.0
2010-11-29 11:25:00,26.66,26.73,26.65,26.68,12200.0,26.66,26.73,26.65,26.68,12200.0
2010-11-29 11:30:00,26.68,26.68,26.65,26.65,5000.0,26.68,26.68,26.65,26.65,5000.0
2010-11-29 11:35:00,26.66,26.7,26.65,26.66,11000.0,26.66,26.7,26.65,26.66,11000.0
2010-11-29 11:40:00,26.67,26.67,26.6,26.61,7800.0,26.67,26.67,26.6,26.61,7800.0
2010-11-29 11:45:00,26.61,26.69,26.61,26.65,7000.0,26.61,26.69,26.61,26.65,7000.0
2010-11-29 11:50:00,26.64,26.69,26.61,26.68,8000.0,26.64,26.69,26.61,26.68,8000.0
2010-11-29 11:55:00,26.67,26.7,26.65,26.68,11800.0,26.67,26.7,26.65,26.68,11800.0
2010-11-29 12:00:00,26.69,26.69,26.65,26.65,3800.0,26.69,26.69,26.65,26.65,3800.0
2010-11-29 12:05:00,26.66,26.7,26.65,26.68,15800.0,26.66,26.7,26.65,26.68,15800.0
2010-11-29 12:10:00,26.7,26.7,26.68,26.69,19600.0,26.7,26.7,26.68,26.69,19600.0
2010-11-29 12:15:00,26.7,26.7,26.68,26.68,5800.0,26.7,26.7,26.68,26.68,5800.0
2010-11-29 12:20:00,26.7,26.7,26.67,26.68,7000.0,26.7,26.7,26.67,26.68,7000.0
2010-11-29 12:25:00,26.69,26.69,26.66,26.67,1800.0,26.69,26.69,26.66,26.67,1800.0
2010-11-29 12:30:00,26.65,26.67,26.63,26.67,5800.0,26.65,26.67,26.63,26.67,5800.0
2010-11-29 12:35:00,26.67,26.68,26.63,26.63,16200.0,26.67,26.68,26.63,26.63,16200.0
2010-11-29 12:40:00,26.65,26.7,26.65,26.68,17400.0,26.65,26.7,26.65,26.68,17400.0
2010-11-29 12:45:00,26.69,26.71,26.67,26.68,21200.0,26.69,26.71,26.67,26.68,21200.0
2010-11-29 12:50:00,26.7,26.7,26.68,26.7,9200.0,26.7,26.7,26.68,26.7,9200.0
2010-11-29 12:55:00,26.7,26.7,26.68,26.7,9800.0,26.7,26.7,26.68,26.7,9800.0
2010-11-29 13:00:00,26.7,26.7,26.66,26.67,8400.0,26.7,26.7,26.66,26.67,8400.0
2010-11-29 13:05:00,26.66,26.66,26.61,26.61,7400.0,26.66,26.66,26.61,26.61,7400.0
2010-11-29 13:10:00,26.63,26.67,26.61,26.65,8000.0,26.63,26.67,26.61,26.65,8000.0
2010-11-29 13:15:00,26.66,26.68,26.66,26.68,7600.0,26.66,26.68,26.66,26.68,7600.0
2010-11-29 13:20:00,26.69,26.69,26.68,26.69,5600.0,26.69,26.69,26.68,26.69,5600.0
2010-11-29 13:25:00,26.69,26.7,26.65,26.68,11600.0,26.69,26.7,26.65,26.68,11600.0
2010-11-29 13:30:00,26.7,26.7,26.68,26.69,16000.0,26.7,26.7,26.68,26.69,16000.0
2010-11-29 13:35:00,26.69,26.7,26.64,26.65,6400.0,26.69,26.7,26.64,26.65,6400.0
2010-11-29 13:40:00,26.66,26.7,26.65,26.69,10600.0,26.66,26.7,26.65,26.69,10600.0
2010-11-29 13:45:00,26.69,26.73,26.68,26.73,18800.0,26.69,26.73,26.68,26.73,18800.0
2010-11-29 13:50:00,26.72,26.72,26.69,26.72,7000.0,26.72,26.72,26.69,26.72,7000.0
2010-11-29 13:55:00,26.71,26.72,26.68,26.69,7600.0,26.71,26.72,26.68,26.69,7600.0
2010-11-29 14:00:00,26.71,26.74,26.7,26.72,10800.0,26.71,26.74,26.7,26.72,10800.0
2010-11-29 14:05:00,26.74,26.74,26.69,26.72,7400.0,26.74,26.74,26.69,26.72,7400.0
2010-11-29 14:10:00,26.73,26.74,26.72,26.72,5000.0,26.73,26.74,26.72,26.72,5000.0
2010-11-29 14:15:00,26.73,26.79,26.72,26.78,9000.0,26.73,26.79,26.72,26.78,9000.0
2010-11-29 14:20:00,26.81,26.81,26.75,26.75,8400.0,26.81,26.81,26.75,26.75,8400.0
2010-11-29 14:25:00,26.75,26.81,26.73,26.78,15800.0,26.75,26.81,26.73,26.78,15800.0
2010-11-29 14:30:00,26.78,26.83,26.78,26.8,15800.0,26.78,26.83,26.78,26.8,15800.0
2010-11-29 14:35:00,26.79,26.88,26.79,26.8,37600.0,26.79,26.88,26.79,26.8,37600.0
2010-11-29 14:40:00,26.79,26.8,26.77,26.78,11600.0,26.79,26.8,26.77,26.78,11600.0
2010-11-29 14:45:00,26.79,26.8,26.78,26.8,17000.0,26.79,26.8,26.78,26.8,17000.0
2010-11-29 14:50:00,26.8,26.8,26.77,26.8,13000.0,26.8,26.8,26.77,26.8,13000.0
2010-11-29 14:55:00,26.8,26.8,26.79,26.8,23200.0,26.8,26.8,26.79,26.8,23200.0
2010-11-29 15:00:00,26.79,26.8,26.75,26.75,33000.0,26.79,26.8,26.75,26.75,33000.0
2010-11-29 15:05:00,26.78,26.8,26.74,26.75,35800.0,26.78,26.8,26.74,26.75,35800.0
2010-11-29 15:10:00,26.75,26.78,26.75,26.75,32600.0,26.75,26.78,26.75,26.75,32600.0
2010-11-29 15:15:00,26.75,26.8,26.75,26.8,24400.0,26.75,26.8,26.75,26.8,24400.0
2010-11-29 15:20:00,26.8,26.8,26.78,26.8,14800.0,26.8,26.8,26.78,26.8,14800.0
2010-11-29 15:25:00,26.8,26.81,26.79,26.81,35200.0,26.8,26.81,26.79,26.81,35200.0
2010-11-29 15:30:00,26.81,26.81,26.77,26.8,16400.0,26.81,26.81,26.77,26.8,16400.0
2010-11-29 15:35:00,26.79,26.81,26.76,26.8,33600.0,26.79,26.81,26.76,26.8,33600.0
2010-11-29 15:40:00,26.8,26.83,26.78,26.8,33600.0,26.8,26.83,26.78,26.8,33600.0
2010-11-29 15:45:00,26.79,26.8,26.78,26.8,21000.0,26.79,26.8,26.78,26.8,21000.0
2010-11-29 15:50:00,26.8,26.8,26.77,26.79,28800.0,26.8,26.8,26.77,26.79,28800.0
2010-11-29 15:55:00,26.79,26.8,26.78,26.8,32000.0,26.79,26.8,26.78,26.8,32000.0
2010-11-30 09:30:00,26.46,26.72,26.41,26.72,26800.0,26.46,26.72,26.41,26.72,26800.0
2010-11-30 09:35:00,26.72,26.73,26.58,26.63,14600.0,26.72,26.73,26.58,26.63,14600.0
2010-11-30 09:40:00,26.68,26.74,26.65,26.72,9800.0,26.68,26.74,26.65,26.72,9800.0
2010-11-30 09:45:00,26.72,26.81,26.64,26.75,20400.0,26.72,26.81,26.64,26.75,20400.0
2010-11-30 09:50:00,26.77,26.81,26.73,26.75,25400.0,26.77,26.81,26.73,26.75,25400.0
2010-11-30 09:55:00,26.78,26.89,26.76,26.86,26600.0,26.78,26.89,26.76,26.86,26600.0
2010-11-30 10:00:00,26.86,27.08,26.86,26.9,41000.0,26.86,27.08,26.86,26.9,41000.0
2010-11-30 10:05:00,26.9,26.9,26.81,26.82,17600.0,26.9,26.9,26.81,26.82,17600.0
2010-11-30 10:10:00,26.85,26.86,26.74,26.86,62200.0,26.85,26.86,26.74,26.86,62200.0
2010-11-30 10:15:00,26.88,26.9,26.85,26.87,43800.0,26.88,26.9,26.85,26.87,43800.0
2010-11-30 10:20:00,26.86,26.92,26.8,26.9,37200.0,26.86,26.92,26.8,26.9,37200.0
2010-11-30 10:25:00,26.9,26.92,26.86,26.9,36600.0,26.9,26.92,26.86,26.9,36600.0
2010-11-30 10:30:00,26.91,26.92,26.85,26.88,14000.0,26.91,26.92,26.85,26.88,14000.0
2010-11-30 10:35:00,26.87,26.91,26.87,26.89,9000.0,26.87,26.91,26.87,26.89,9000.0
2010-11-30 10:40:00,26.89,26.9,26.82,26.85,15800.0,26.89,26.9,26.82,26.85,15800.0
2010-11-30 10:45:00,26.85,26.85,26.75,26.81,18400.0,26.85,26.85,26.75,26.81,18400.0
2010-11-30 10:50:00,26.81,26.81,26.66,26.69,13600.0,26.81,26.81,26.66,26.69,13600.0
2010-11-30 10:55:00,26.68,26.86,26.67,26.86,6200.0,26.68,26.86,26.67,26.86,6200.0
2010-11-30 11:00:00,26.86,26.88,26.81,26.84,28600.0,26.86,26.88,26.81,26.84,28600.0
2010-11-30 11:05:00,26.81,26.84,26.76,26.84,12800.0,26.81,26.84,26.76,26.84,12800.0
2010-11-30 11:10:00,26.84,26.86,26.77,26.79,10600.0,26.84,26.86,26.77,26.79,10600.0
2010-11-30 11:15:00,26.78,26.85,26.76,26.84,7600.0,26.78,26.85,26.76,26.84,7600.0
2010-11-30 11:20:00,26.82,26.85,26.81,26.83,8200.0,26.82,26.85,26.81,26.83,8200.0
2010-11-30 11:25:00,26.85,26.86,26.8,26.82,18400.0,26.85,26.86,26.8,26.82,18400.0
2010-11-30 11:30:00,26.83,26.84,26.79,26.81,16000.0,26.83,26.84,26.79,26.81,16000.0
2010-11-30 11:35:00,26.8,26.84,26.77,26.83,6400.0,26.8,26.84,26.77,26.83,6400.0
2010-11-30 11:40:00,26.83,26.93,26.82,26.88,26600.0,26.83,26.93,26.82,26.88,26600.0
2010-11-30 11:45:00,26.88,26.9,26.83,26.84,17000.0,26.88,26.9,26.83,26.84,17000.0
2010-11-30 11:50:00,26.84,26.85,26.81,26.83,8400.0,26.84,26.85,26.81,26.83,8400.0
2010-11-30 11:55:00,26.84,26.93,26.83,26.84,16600.0,26.84,26.93,26.83,26.84,16600.0
2010-11-30 12:00:00,26.83,26.92,26.83,26.89,7600.0,26.83,26.92,26.83,26.89,7600.0
2010-11-30 12:05:00,26.88,26.88,26.75,26.75,25400.0,26.88,26.88,26.75,26.75,25400.0
2010-11-30 12:10:00,26.76,26.79,26.76,26.79,3800.0,26.76,26.79,26.76,26.79,3800.0
2010-11-30 12:15:00,26.82,26.82,26.78,26.78,3800.0,26.82,26.82,26.78,26.78,3800.0
2010-11-30 12:20:00,26.78,26.8,26.77,26.77,6000.0,26.78,26.8,26.77,26.77,6000.0
2010-11-30 12:25:00,26.78,26.78,26.76,26.77,2400.0,26.78,26.78,26.76,26.77,2400.0
2010-11-30 12:30:00,26.79,26.79,26.77,26.77,3800.0,26.79,26.79,26.77,26.77,3800.0
2010-11-30 12:35:00,26.78,26.78,26.77,26.78,4600.0,26.78,26.78,26.77,26.78,4600.0
2010-11-30 12:40:00,26.79,26.87,26.75,26.87,21600.0,26.79,26.87,26.75,26.87,21600.0
2010-11-30 12:45:00,26.86,26.86,26.84,26.84,2200.0,26.86,26.86,26.84,26.84,2200.0
2010-11-30 12:50:00,26.84,26.88,26.83,26.86,7800.0,26.84,26.88,26.83,26.86,7800.0
2010-11-30 12:55:00,26.88,26.9,26.84,26.88,4600.0,26.88,26.9,26.84,26.88,4600.0
2010-11-30 13:00:00,26.86,26.98,26.86,26.96,15000.0,26.86,26.98,26.86,26.96,15000.0
2010-11-30 13:05:00,26.95,26.95,26.85,26.86,11400.0,26.95,26.95,26.85,26.86,11400.0
2010-11-30 13:10:00,26.88,26.89,26.86,26.86,24000.0,26.88,26.89,26.86,26.86,24000.0
2010-11-30 13:15:00,26.86,26.92,26.84,26.92,19400.0,26.86,26.92,26.84,26.92,19400.0
2010-11-30 13:20:00,26.93,27.0,26.92,26.99,15800.0,26.93,27.0,26.92,26.99,15800.0
2010-11-30 13:25:00,26.99,27.02,26.98,26.99,14800.0,26.99,27.02,26.98,26.99,14800.0
2010-11-30 13:30:00,26.99,27.01,26.99,27.0,4200.0,26.99,27.01,26.99,27.0,4200.0
2010-11-30 13:35:00,27.0,27.02,26.99,26.99,7400.0,27.0,27.02,26.99,26.99,7400.0
2010-11-30 13:40:00,26.99,27.02,26.96,26.97,8800.0,26.99,27.02,26.96,26.97,8800.0
2010-11-30 13:45:00,26.97,26.99,26.9,26.92,12600.0,26.97,26.99,26.9,26.92,12600.0
2010-11-30 13:50:00,26.92,26.92,26.88,26.88,6600.0,26.92,26.92,26.88,26.88,6600.0
2010-11-30 13:55:00,26.89,26.92,26.89,26.9,3800.0,26.89,26.92,26.89,26.9,3800.0
2010-11-30 14:00:00,26.91,26.93,26.9,26.92,13200.0,26.91,26.93,26.9,26.92,13200.0
2010-11-30 14:05:00,26.93,26.93,26.89,26.89,8200.0,26.93,26.93,26.89,26.89,8200.0
2010-11-30 14:10:00,26.9,26.92,26.88,26.88,6600.0,26.9,26.92,26.88,26.88,6600.0
2010-11-30 14:15:00,26.88,26.88,26.82,26.85,16400.0,26.88,26.88,26.82,26.85,16400.0
2010-11-30 14:20:00,26.85,26.9,26.81,26.81,21800.0,26.85,26.9,26.81,26.81,21800.0
2010-11-30 14:25:00,26.81,26.82,26.75,26.78,5600.0,26.81,26.82,26.75,26.78,5600.0
2010-11-30 14:30:00,26.78,26.82,26.75,26.77,46400.0,26.78,26.82,26.75,26.77,46400.0
2010-11-30 14:35:00,26.78,26.82,26.75,26.8,13200.0,26.78,26.82,26.75,26.8,13200.0
2010-11-30 14:40:00,26.79,26.84,26.78,26.82,10800.0,26.79,26.84,26.78,26.82,10800.0
2010-11-30 14:45:00,26.82,26.96,26.82,26.9,8400.0,26.82,26.96,26.82,26.9,8400.0
2010-11-30 14:50:00,26.9,26.93,26.8,26.8,30400.0,26.9,26.93,26.8,26.8,30400.0
2010-11-30 14:55:00,26.82,26.88,26.81,26.81,15400.0,26.82,26.88,26.81,26.81,15400.0
2010-11-30 15:00:00,26.81,26.84,26.79,26.81,48000.0,26.81,26.84,26.79,26.81,48000.0
2010-11-30 15:05:00,26.83,26.85,26.81,26.83,17800.0,26.83,26.85,26.81,26.83,17800.0
2010-11-30 15:10:00,26.82,26.82,26.79,26.82,6200.0,26.82,26.82,26.79,26.82,6200.0
2010-11-30 15:15:00,26.81,26.85,26.8,26.85,10800.0,26.81,26.85,26.8,26.85,10800.0
2010-11-30 15:20:00,26.84,26.91,26.84,26.85,19000.0,26.84,26.91,26.84,26.85,19000.0
2010-11-30 15:25:00,26.86,26.87,26.81,26.87,11800.0,26.86,26.87,26.81,26.87,11800.0
2010-11-30 15:30:00,26.87,26.9,26.83,26.83,19400.0,26.87,26.9,26.83,26.83,19400.0
2010-11-30 15:35:00,26.83,26.9,26.83,26.83,15800.0,26.83,26.9,26.83,26.83,15800.0
2010-11-30 15:40:00,26.84,26.84,26.75,26.8,30800.0,26.84,26.84,26.75,26.8,30800.0
2010-11-30 15:45:00,26.78,26.78,26.75,26.78,29800.0,26.78,26.78,26.75,26.78,29800.0
2010-11-30 15:50:00,26.79,26.81,26.75,26.78,42400.0,26.79,26.81,26.75,26.78,42400.0
2010-11-30 15:55:00,26.79,26.82,26.76,26.8,39000.0,26.79,26.82,26.76,26.8,39000.0
2010-12-01 09:30:00,27.17,27.35,27.07,27.13,60400.0,27.17,27.35,27.07,27.13,60400.0
2010-12-01 09:35:00,27.13,27.43,27.09,27.31,65800.0,27.13,27.43,27.09,27.31,65800.0
2010-12-01 09:40:00,27.3,27.35,27.13,27.23,58000.0,27.3,27.35,27.13,27.23,58000.0
2010-12-01 09:45:00,27.23,27.27,27.06,27.08,45000.0,27.23,27.27,27.06,27.08,45000.0
2010-12-01 09:50:00,27.08,27.13,27.0,27.11,47400.0,27.08,27.13,27.0,27.11,47400.0
2010-12-01 09:55:00,27.14,27.18,27.11,27.17,28200.0,27.14,27.18,27.11,27.17,28200.0
2010-12-01 10:00:00,27.18,27.27,27.13,27.16,21200.0,27.18,27.27,27.13,27.16,21200.0
2010-12-01 10:05:00,27.18,27.25,27.16,27.22,31000.0,27.18,27.25,27.16,27.22,31000.0
2010-12-01 10:10:00,27.23,27.25,27.19,27.25,11400.0,27.23,27.25,27.19,27.25,11400.0
2010-12-01 10:15:00,27.24,27.28,27.21,27.25,30400.0,27.24,27.28,27.21,27.25,30400.0
2010-12-01 10:20:00,27.26,27.26,27.19,27.21,31200.0,27.26,27.26,27.19,27.21,31200.0
2010-12-01 10:25:00,27.24,27.24,27.09,27.15,22200.0,27.24,27.24,27.09,27.15,22200.0
2010-12-01 10:30:00,27.14,27.21,27.1,27.21,17400.0,27.14,27.21,27.1,27.21,17400.0
2010-12-01 10:35:00,27.23,27.23,27.16,27.23,10200.0,27.23,27.23,27.16,27.23,10200.0
2010-12-01 10:40:00,27.24,27.25,27.16,27.25,28200.0,27.24,27.25,27.16,27.25,28200.0
2010-12-01 10:45:00,27.25,27.3,27.22,27.3,19000.0,27.25,27.3,27.22,27.3,19000.0
2010-12-01 10:50:00,27.28,27.3,27.25,27.25,17600.0,27.28,27.3,27.25,27.25,17600.0
2010-12-01 10:55:00,27.25,27.42,27.25,27.34,35400.0,27.25,27.42,27.25,27.34,35400.0
2010-12-01 11:00:00,27.33,27.36,27.3,27.31,11400.0,27.33,27.36,27.3,27.31,11400.0
2010-12-01 11:05:00,27.31,27.36,27.29,27.36,18400.0,27.31,27.36,27.29,27.36,18400.0
2010-12-01 11:10:00,27.34,27.4,27.34,27.38,24800.0,27.34,27.4,27.34,27.38,24800.0
2010-12-01 11:15:00,27.39,27.4,27.37,27.37,9000.0,27.39,27.4,27.37,27.37,9000.0
2010-12-01 11:20:00,27.38,27.41,27.37,27.38,23200.0,27.38,27.41,27.37,27.38,23200.0
2010-12-01 11:25:00,27.39,27.41,27.29,27.29,67600.0,27.39,27.41,27.29,27.29,67600.0
2010-12-01 11:30:00,27.31,27.34,27.29,27.29,15000.0,27.31,27.34,27.29,27.29,15000.0
2010-12-01 11:35:00,27.29,27.35,27.26,27.31,13400.0,27.29,27.35,27.26,27.31,13400.0
2010-12-01 11:40:00,27.33,27.38,27.31,27.33,11200.0,27.33,27.38,27.31,27.33,11200.0
2010-12-01 11:45:00,27.34,27.34,27.32,27.33,800.0,27.34,27.34,27.32,27.33,800.0
2010-12-01 11:50:00,27.35,27.39,27.34,27.35,37800.0,27.35,27.39,27.34,27.35,37800.0
2010-12-01 11:55:00,27.35,27.35,27.27,27.31,34000.0,27.35,27.35,27.27,27.31,34000.0
2010-12-01 12:00:00,27.3,27.36,27.28,27.29,17600.0,27.3,27.36,27.28,27.29,17600.0
2010-12-01 12:05:00,27.27,27.32,27.22,27.27,25200.0,27.27,27.32,27.22,27.27,25200.0
2010-12-01 12:10:00,27.3,27.3,27.21,27.21,8200.0,27.3,27.3,27.21,27.21,8200.0
2010-12-01 12:15:00,27.2,27.25,27.2,27.24,9400.0,27.2,27.25,27.2,27.24,9400.0
2010-12-01 12:20:00,27.25,27.27,27.22,27.27,28600.0,27.25,27.27,27.22,27.27,28600.0
2010-12-01 12:25:00,27.28,27.3,27.23,27.28,17000.0,27.28,27.3,27.23,27.28,17000.0
2010-12-01 12:30:00,27.28,27.32,27.25,27.25,22800.0,27.28,27.32,27.25,27.25,22800.0
2010-12-01 12:35:00,27.25,27.25,27.23,27.25,5600.0,27.25,27.25,27.23,27.25,5600.0
2010-12-01 12:40:00,27.25,27.29,27.24,27.24,13800.0,27.25,27.29,27.24,27.24,13800.0
2010-12-01 12:45:00,27.24,27.29,27.24,27.29,10800.0,27.24,27.29,27.24,27.29,10800.0
2010-12-01 12:50:00,27.3,27.3,27.24,27.27,15800.0,27.3,27.3,27.24,27.27,15800.0
2010-12-01 12:55:00,27.27,27.31,27.27,27.3,3400.0,27.27,27.31,27.27,27.3,3400.0
2010-12-01 13:00:00,27.3,27.33,27.29,27.32,20600.0,27.3,27.33,27.29,27.32,20600.0
2010-12-01 13:05:00,27.32,27.33,27.28,27.28,10600.0,27.32,27.33,27.28,27.28,10600.0
2010-12-01 13:10:00,27.3,27.35,27.3,27.34,4200.0,27.3,27.35,27.3,27.34,4200.0
2010-12-01 13:15:00,27.35,27.35,27.29,27.29,13400.0,27.35,27.35,27.29,27.29,13400.0
2010-12-01 13:20:00,27.3,27.36,27.27,27.32,25400.0,27.3,27.36,27.27,27.32,25400.0
2010-12-01 13:25:00,27.31,27.31,27.26,27.28,8800.0,27.31,27.31,27.26,27.28,8800.0
2010-12-01 13:30:00,27.27,27.31,27.23,27.25,17400.0,27.27,27.31,27.23,27.25,17400.0
2010-12-01 13:35:00,27.25,27.28,27.22,27.28,8000.0,27.25,27.28,27.22,27.28,8000.0
2010-12-01 13:40:00,27.26,27.27,27.23,27.27,4400.0,27.26,27.27,27.23,27.27,4400.0
2010-12-01 13:45:00,27.27,27.29,27.27,27.28,2200.0,27.27,27.29,27.27,27.28,2200.0
2010-12-01 13:50:00,27.28,27.28,27.25,27.25,4800.0,27.28,27.28,27.25,27.25,4800.0
2010-12-01 13:55:00,27.24,27.25,27.2,27.25,8800.0,27.24,27.25,27.2,27.25,8800.0
2010-12-01 14:00:00,27.24,27.29,27.24,27.25,9800.0,27.24,27.29,27.24,27.25,9800.0
2010-12-01 14:05:00,27.27,27.3,27.25,27.25,7600.0,27.27,27.3,27.25,27.25,7600.0
2010-12-01 14:10:00,27.25,27.29,27.25,27.29,3400.0,27.25,27.29,27.25,27.29,3400.0
2010-12-01 14:15:00,27.3,27.32,27.27,27.3,15200.0,27.3,27.32,27.27,27.3,15200.0
2010-12-01 14:20:00,27.3,27.31,27.23,27.27,8800.0,27.3,27.31,27.23,27.27,8800.0
2010-12-01 14:25:00,27.27,27.27,27.24,27.24,5800.0,27.27,27.27,27.24,27.24,5800.0
2010-12-01 14:30:00,27.24,27.27,27.24,27.25,13600.0,27.24,27.27,27.24,27.25,13600.0
2010-12-01 14:35:00,27.25,27.27,27.25,27.25,15200.0,27.25,27.27,27.25,27.25,15200.0
2010-12-01 14:40:00,27.27,27.27,27.22,27.24,11400.0,27.27,27.27,27.22,27.24,11400.0
2010-12-01 14:45:00,27.23,27.25,27.22,27.25,3000.0,27.23,27.25,27.22,27.25,3000.0
2010-12-01 14:50:00,27.25,27.25,27.23,27.24,6000.0,27.25,27.25,27.23,27.24,6000.0
2010-12-01 14:55:00,27.24,27.27,27.22,27.24,15600.0,27.24,27.27,27.22,27.24,15600.0
2010-12-01 15:00:00,27.24,27.25,27.23,27.25,3200.0,27.24,27.25,27.23,27.25,3200.0
2010-12-01 15:05:00,27.25,27.27,27.23,27.23,18400.0,27.25,27.27,27.23,27.23,18400.0
2010-12-01 15:10:00,27.24,27.27,27.22,27.24,16600.0,27.24,27.27,27.22,27.24,16600.0
2010-12-01 15:15:00,27.25,27.27,27.24,27.24,7000.0,27.25,27.27,27.24,27.24,7000.0
2010-12-01 15:20:00,27.25,27.27,27.24,27.25,35200.0,27.25,27.27,27.24,27.25,35200.0
2010-12-01 15:25:00,27.26,27.27,27.19,27.19,37200.0,27.26,27.27,27.19,27.19,37200.0
2010-12-01 15:30:00,27.19,27.2,27.14,27.14,35400.0,27.19,27.2,27.14,27.14,35400.0
2010-12-01 15:35:00,27.14,27.2,27.14,27.2,24800.0,27.14,27.2,27.14,27.2,24800.0
2010-12-01 15:40:00,27.2,27.22,27.16,27.17,25400.0,27.2,27.22,27.16,27.17,25400.0
2010-12-01 15:45:00,27.17,27.18,27.11,27.13,84000.0,27.17,27.18,27.11,27.13,84000.0
2010-12-01 15:50:00,27.13,27.16,27.08,27.1,63800.0,27.13,27.16,27.08,27.1,63800.0
2010-12-01 15:55:00,27.09,27.11,27.08,27.1,57800.0,27.09,27.11,27.08,27.1,57800.0
2010-12-02 09:30:00,27.29,27.42,27.28,27.29,20600.0,27.29,27.42,27.28,27.29,20600.0
2010-12-02 09:35:00,27.33,27.37,27.28,27.34,18000.0,27.33,27.37,27.28,27.34,18000.0
2010-12-02 09:40:00,27.34,27.34,27.28,27.31,24600.0,27.34,27.34,27.28,27.31,24600.0
2010-12-02 09:45:00,27.3,27.31,27.08,27.09,32200.0,27.3,27.31,27.08,27.09,32200.0
2010-12-02 09:50:00,27.1,27.11,26.88,26.95,42200.0,27.1,27.11,26.88,26.95,42200.0
2010-12-02 09:55:00,26.93,27.04,26.91,27.0,17600.0,26.93,27.04,26.91,27.0,17600.0
2010-12-02 10:00:00,27.04,27.15,27.03,27.13,17600.0,27.04,27.15,27.03,27.13,17600.0
2010-12-02 10:05:00,27.18,27.18,27.12,27.12,21400.0,27.18,27.18,27.12,27.12,21400.0
2010-12-02 10:10:00,27.11,27.18,27.06,27.13,10600.0,27.11,27.18,27.06,27.13,10600.0
2010-12-02 10:15:00,27.13,27.18,27.13,27.17,11600.0,27.13,27.18,27.13,27.17,11600.0
2010-12-02 10:20:00,27.14,27.16,27.11,27.14,4600.0,27.14,27.16,27.11,27.14,4600.0
2010-12-02 10:25:00,27.16,27.16,27.09,27.11,12000.0,27.16,27.16,27.09,27.11,12000.0
2010-12-02 10:30:00,27.08,27.1,27.0,27.09,36800.0,27.08,27.1,27.0,27.09,36800.0
2010-12-02 10:35:00,27.09,27.14,27.07,27.1,12400.0,27.09,27.14,27.07,27.1,12400.0
2010-12-02 10:40:00,27.11,27.11,27.06,27.09,11000.0,27.11,27.11,27.06,27.09,11000.0
2010-12-02 10:45:00,27.11,27.11,27.0,27.0,8800.0,27.11,27.11,27.0,27.0,8800.0
2010-12-02 10:50:00,27.03,27.06,27.02,27.04,7000.0,27.03,27.06,27.02,27.04,7000.0
2010-12-02 10:55:00,27.04,27.08,27.04,27.08,8800.0,27.04,27.08,27.04,27.08,8800.0
2010-12-02 11:00:00,27.08,27.1,27.01,27.01,5600.0,27.08,27.1,27.01,27.01,5600.0
2010-12-02 11:05:00,27.06,27.11,27.03,27.09,26000.0,27.06,27.11,27.03,27.09,26000.0
2010-12-02 11:10:00,27.09,27.11,27.04,27.1,41200.0,27.09,27.11,27.04,27.1,41200.0
2010-12-02 11:15:00,27.1,27.13,27.08,27.11,16800.0,27.1,27.13,27.08,27.11,16800.0
2010-12-02 11:20:00,27.13,27.15,27.09,27.11,33000.0,27.13,27.15,27.09,27.11,33000.0
2010-12-02 11:25:00,27.11,27.11,27.02,27.06,14600.0,27.11,27.11,27.02,27.06,14600.0
2010-12-02 11:30:00,27.05,27.07,27.02,27.04,7800.0,27.05,27.07,27.02,27.04,7800.0
2010-12-02 11:35:00,27.04,27.08,27.03,27.08,7600.0,27.04,27.08,27.03,27.08,7600.0
2010-12-02 11:40:00,27.08,27.11,27.04,27.04,14400.0,27.08,27.11,27.04,27.04,14400.0
2010-12-02 11:45:00,27.06,27.11,27.04,27.09,20800.0,27.06,27.11,27.04,27.09,20800.0
2010-12-02 11:50:00,27.09,27.1,27.05,27.09,20400.0,27.09,27.1,27.05,27.09,20400.0
2010-12-02 11:55:00,27.09,27.09,27.05,27.07,7000.0,27.09,27.09,27.05,27.07,7000.0
2010-12-02 12:00:00,27.08,27.11,27.08,27.08,11000.0,27.08,27.11,27.08,27.08,11000.0
2010-12-02 12:05:00,27.08,27.08,27.05,27.05,6400.0,27.08,27.08,27.05,27.05,6400.0
2010-12-02 12:10:00,27.05,27.05,26.99,26.99,85000.0,27.05,27.05,26.99,26.99,85000.0
2010-12-02 12:15:00,27.0,27.0,26.98,26.98,15800.0,27.0,27.0,26.98,26.98,15800.0
2010-12-02 12:20:00,26.98,27.0,26.95,27.0,30400.0,26.98,27.0,26.95,27.0,30400.0
2010-12-02 12:25:00,27.0,27.0,26.96,26.97,20000.0,27.0,27.0,26.96,26.97,20000.0
2010-12-02 12:30:00,26.97,27.0,26.96,26.98,17600.0,26.97,27.0,26.96,26.98,17600.0
2010-12-02 12:35:00,26.98,27.0,26.98,27.0,15200.0,26.98,27.0,26.98,27.0,15200.0
2010-12-02 12:40:00,27.0,27.02,26.99,27.0,28000.0,27.0,27.02,26.99,27.0,28000.0
2010-12-02 12:45:00,27.0,27.02,26.97,26.98,14200.0,27.0,27.02,26.97,26.98,14200.0
2010-12-02 12:50:00,26.98,26.98,26.95,26.95,9400.0,26.98,26.98,26.95,26.95,9400.0
2010-12-02 12:55:00,26.96,26.97,26.95,26.97,8000.0,26.96,26.97,26.95,26.97,8000.0
2010-12-02 13:00:00,26.97,26.98,26.93,26.93,14400.0,26.97,26.98,26.93,26.93,14400.0
2010-12-02 13:05:00,26.96,26.97,26.94,26.96,6600.0,26.96,26.97,26.94,26.96,6600.0
2010-12-02 13:10:00,26.96,26.97,26.95,26.95,12000.0,26.96,26.97,26.95,26.95,12000.0
2010-12-02 13:15:00,26.95,26.96,26.9,26.92,21600.0,26.95,26.96,26.9,26.92,21600.0
2010-12-02 13:20:00,26.93,26.93,26.89,26.9,8400.0,26.93,26.93,26.89,26.9,8400.0
2010-12-02 13:25:00,26.9,26.91,26.88,26.9,16200.0,26.9,26.91,26.88,26.9,16200.0
2010-12-02 13:30:00,26.9,26.9,26.71,26.75,87600.0,26.9,26.9,26.71,26.75,87600.0
2010-12-02 13:35:00,26.75,26.89,26.63,26.68,111400.0,26.75,26.89,26.63,26.68,111400.0
2010-12-02 13:40:00,26.7,26.9,26.7,26.8,45600.0,26.7,26.9,26.7,26.8,45600.0
2010-12-02 13:45:00,26.78,26.84,26.73,26.8,35000.0,26.78,26.84,26.73,26.8,35000.0
2010-12-02 13:50:00,26.8,26.82,26.77,26.81,14200.0,26.8,26.82,26.77,26.81,14200.0
2010-12-02 13:55:00,26.8,26.81,26.68,26.68,14800.0,26.8,26.81,26.68,26.68,14800.0
2010-12-02 14:00:00,26.7,26.78,26.7,26.75,11800.0,26.7,26.78,26.7,26.75,11800.0
2010-12-02 14:05:00,26.75,26.78,26.71,26.77,32600.0,26.75,26.78,26.71,26.77,32600.0
2010-12-02 14:10:00,26.77,26.8,26.75,26.75,32200.0,26.77,26.8,26.75,26.75,32200.0
2010-12-02 14:15:00,26.75,26.83,26.75,26.79,80000.0,26.75,26.83,26.75,26.79,80000.0
2010-12-02 14:20:00,26.8,26.86,26.79,26.83,20200.0,26.8,26.86,26.79,26.83,20200.0
2010-12-02 14:25:00,26.85,26.85,26.81,26.83,17400.0,26.85,26.85,26.81,26.83,17400.0
2010-12-02 14:30:00,26.84,26.84,26.75,26.77,20800.0,26.84,26.84,26.75,26.77,20800.0
2010-12-02 14:35:00,26.76,26.78,26.71,26.74,62200.0,26.76,26.78,26.71,26.74,62200.0
2010-12-02 14:40:00,26.75,26.78,26.75,26.75,16000.0,26.75,26.78,26.75,26.75,16000.0
2010-12-02 14:45:00,26.75,26.75,26.57,26.57,76400.0,26.75,26.75,26.57,26.57,76400.0
2010-12-02 14:50:00,26.57,26.7,26.56,26.7,30800.0,26.57,26.7,26.56,26.7,30800.0
2010-12-02 14:55:00,26.7,26.77,26.68,26.72,30000.0,26.7,26.77,26.68,26.72,30000.0
2010-12-02 15:00:00,26.73,26.77,26.7,26.77,45600.0,26.73,26.77,26.7,26.77,45600.0
2010-12-02 15:05:00,26.78,26.78,26.71,26.75,32600.0,26.78,26.78,26.71,26.75,32600.0
2010-12-02 15:10:00,26.75,26.78,26.73,26.78,68800.0,26.75,26.78,26.73,26.78,68800.0
2010-12-02 15:15:00,26.76,26.78,26.72,26.74,21800.0,26.76,26.78,26.72,26.74,21800.0
2010-12-02 15:20:00,26.73,26.77,26.73,26.75,51400.0,26.73,26.77,26.73,26.75,51400.0
2010-12-02 15:25:00,26.75,26.78,26.73,26.75,29000.0,26.75,26.78,26.73,26.75,29000.0
2010-12-02 15:30:00,26.75,26.82,26.72,26.8,60800.0,26.75,26.82,26.72,26.8,60800.0
2010-12-02 15:35:00,26.79,26.8,26.74,26.77,20800.0,26.79,26.8,26.74,26.77,20800.0
2010-12-02 15:40:00,26.76,26.78,26.72,26.77,32000.0,26.76,26.78,26.72,26.77,32000.0
2010-12-02 15:45:00,26.76,26.78,26.72,26.77,52000.0,26.76,26.78,26.72,26.77,52000.0
2010-12-02 15:50:00,26.78,26.78,26.74,26.75,40000.0,26.78,26.78,26.74,26.75,40000.0
2010-12-02 15:55:00,26.74,26.75,26.68,26.68,88200.0,26.74,26.75,26.68,26.68,88200.0
2010-12-03 09:30:00,26.55,26.64,26.0,26.57,94000.0,26.55,26.64,26.0,26.57,94000.0
2010-12-03 09:35:00,26.62,26.66,26.21,26.45,94000.0,26.62,26.66,26.21,26.45,94000.0
2010-12-03 09:40:00,26.43,26.49,26.18,26.46,78000.0,26.43,26.49,26.18,26.46,78000.0
2010-12-03 09:45:00,26.43,26.47,26.34,26.4,48200.0,26.43,26.47,26.34,26.4,48200.0
2010-12-03 09:50:00,26.41,26.49,26.38,26.41,71000.0,26.41,26.49,26.38,26.41,71000.0
2010-12-03 09:55:00,26.4,26.46,26.33,26.35,31800.0,26.4,26.46,26.33,26.35,31800.0
2010-12-03 10:00:00,26.38,26.47,26.33,26.39,32400.0,26.38,26.47,26.33,26.39,32400.0
2010-12-03 10:05:00,26.41,26.41,26.28,26.28,14400.0,26.41,26.41,26.28,26.28,14400.0
2010-12-03 10:10:00,26.28,26.29,26.21,26.27,54200.0,26.28,26.29,26.21,26.27,54200.0
2010-12-03 10:15:00,26.27,26.35,26.2,26.25,62800.0,26.27,26.35,26.2,26.25,62800.0
2010-12-03 10:20:00,26.25,26.25,26.12,26.12,54600.0,26.25,26.25,26.12,26.12,54600.0
2010-12-03 10:25:00,26.16,26.16,26.0,26.05,91400.0,26.16,26.16,26.0,26.05,91400.0
2010-12-03 10:30:00,26.08,26.1,26.05,26.09,50000.0,26.08,26.1,26.05,26.09,50000.0
2010-12-03 10:35:00,26.08,26.11,26.03,26.11,42200.0,26.08,26.11,26.03,26.11,42200.0
2010-12-03 10:40:00,26.07,26.11,26.0,26.07,36600.0,26.07,26.11,26.0,26.07,36600.0
2010-12-03 10:45:00,26.06,26.06,25.82,25.82,91200.0,26.06,26.06,25.82,25.82,91200.0
2010-12-03 10:50:00,25.84,25.95,25.84,25.93,95800.0,25.84,25.95,25.84,25.93,95800.0
2010-12-03 10:55:00,25.92,25.94,25.87,25.89,32800.0,25.92,25.94,25.87,25.89,32800.0
2010-12-03 11:00:00,25.92,26.11,25.91,26.1,30800.0,25.92,26.11,25.91,26.1,30800.0
2010-12-03 11:05:00,26.07,26.19,26.06,26.15,64200.0,26.07,26.19,26.06,26.15,64200.0
2010-12-03 11:10:00,26.15,26.15,26.11,26.14,22800.0,26.15,26.15,26.11,26.14,22800.0
2010-12-03 11:15:00,26.14,26.18,26.1,26.15,39800.0,26.14,26.18,26.1,26.15,39800.0
2010-12-03 11:20:00,26.15,26.17,26.11,26.14,21600.0,26.15,26.17,26.11,26.14,21600.0
2010-12-03 11:25:00,26.14,26.14,26.03,26.03,24400.0,26.14,26.14,26.03,26.03,24400.0
2010-12-03 11:30:00,26.04,26.12,26.0,26.12,42400.0,26.04,26.12,26.0,26.12,42400.0
2010-12-03 11:35:00,26.11,26.13,26.06,26.11,16800.0,26.11,26.13,26.06,26.11,16800.0
2010-12-03 11:40:00,26.11,26.16,26.11,26.14,13800.0,26.11,26.16,26.11,26.14,13800.0
2010-12-03 11:45:00,26.13,26.14,26.08,26.09,7200.0,26.13,26.14,26.08,26.09,7200.0
2010-12-03 11:50:00,26.11,26.11,26.07,26.09,9000.0,26.11,26.11,26.07,26.09,9000.0
2010-12-03 11:55:00,26.09,26.1,26.07,26.08,16800.0,26.09,26.1,26.07,26.08,16800.0
2010-12-03 12:00:00,26.09,26.09,26.03,26.08,27200.0,26.09,26.09,26.03,26.08,27200.0
2010-12-03 12:05:00,26.08,26.11,26.03,26.03,33200.0,26.08,26.11,26.03,26.03,33200.0
2010-12-03 12:10:00,26.02,26.04,25.92,26.04,37400.0,26.02,26.04,25.92,26.04,37400.0
2010-12-03 12:15:00,26.05,26.07,26.0,26.05,14600.0,26.05,26.07,26.0,26.05,14600.0
2010-12-03 12:20:00,26.05,26.06,25.99,26.05,21400.0,26.05,26.06,25.99,26.05,21400.0
2010-12-03 12:25:00,26.05,26.11,26.04,26.05,19400.0,26.05,26.11,26.04,26.05,19400.0
2010-12-03 12:30:00,26.1,26.12,26.08,26.1,6600.0,26.1,26.12,26.08,26.1,6600.0
2010-12-03 12:35:00,26.1,26.11,26.1,26.1,7800.0,26.1,26.11,26.1,26.1,7800.0
2010-12-03 12:40:00,26.12,26.18,26.12,26.13,28400.0,26.12,26.18,26.12,26.13,28400.0
2010-12-03 12:45:00,26.15,26.15,26.09,26.12,13000.0,26.15,26.15,26.09,26.12,13000.0
2010-12-03 12:50:00,26.12,26.18,26.12,26.18,9400.0,26.12,26.18,26.12,26.18,9400.0
2010-12-03 12:55:00,26.17,26.2,26.15,26.2,44200.0,26.17,26.2,26.15,26.2,44200.0
2010-12-03 13:00:00,26.17,26.24,26.17,26.24,40600.0,26.17,26.24,26.17,26.24,40600.0
2010-12-03 13:05:00,26.24,26.24,26.22,26.24,3000.0,26.24,26.24,26.22,26.24,3000.0
2010-12-03 13:10:00,26.22,26.24,26.18,26.18,14000.0,26.22,26.24,26.18,26.18,14000.0
2010-12-03 13:15:00,26.21,26.21,26.11,26.15,12600.0,26.21,26.21,26.11,26.15,12600.0
2010-12-03 13:20:00,26.13,26.25,26.12,26.22,33800.0,26.13,26.25,26.12,26.22,33800.0
2010-12-03 13:25:00,26.23,26.24,26.2,26.24,39600.0,26.23,26.24,26.2,26.24,39600.0
2010-12-03 13:30:00,26.24,26.24,26.21,26.23,17800.0,26.24,26.24,26.21,26.23,17800.0
2010-12-03 13:35:00,26.22,26.24,26.21,26.23,6200.0,26.22,26.24,26.21,26.23,6200.0
2010-12-03 13:40:00,26.23,26.35,26.21,26.35,15000.0,26.23,26.35,26.21,26.35,15000.0
2010-12-03 13:45:00,26.34,26.38,26.31,26.32,21400.0,26.34,26.38,26.31,26.32,21400.0
2010-12-03 13:50:00,26.38,26.5,26.34,26.47,72200.0,26.38,26.5,26.34,26.47,72200.0
2010-12-03 13:55:00,26.47,26.49,26.42,26.43,16600.0,26.47,26.49,26.42,26.43,16600.0
2010-12-03 14:00:00,26.43,26.49,26.42,26.48,15800.0,26.43,26.49,26.42,26.48,15800.0
2010-12-03 14:05:00,26.48,26.5,26.43,26.43,20600.0,26.48,26.5,26.43,26.43,20600.0
2010-12-03 14:10:00,26.47,26.47,26.36,26.46,22600.0,26.47,26.47,26.36,26.46,22600.0
2010-12-03 14:15:00,26.45,26.48,26.42,26.48,22000.0,26.45,26.48,26.42,26.48,22000.0
2010-12-03 14:20:00,26.45,26.54,26.41,26.5,63200.0,26.45,26.54,26.41,26.5,63200.0
2010-12-03 14:25:00,26.52,26.53,26.45,26.5,44400.0,26.52,26.53,26.45,26.5,44400.0
2010-12-03 14:30:00,26.48,26.58,26.47,26.5,114000.0,26.48,26.58,26.47,26.5,114000.0
2010-12-03 14:35:00,26.5,26.56,26.5,26.53,27400.0,26.5,26.56,26.5,26.53,27400.0
2010-12-03 14:40:00,26.53,26.58,26.53,26.56,13000.0,26.53,26.58,26.53,26.56,13000.0
2010-12-03 14:45:00,26.58,26.6,26.55,26.57,20800.0,26.58,26.6,26.55,26.57,20800.0
2010-12-03 14:50:00,26.57,26.6,26.54,26.58,19800.0,26.57,26.6,26.54,26.58,19800.0
2010-12-03 14:55:00,26.6,26.66,26.54,26.64,84400.0,26.6,26.66,26.54,26.64,84400.0
2010-12-03 15:00:00,26.65,26.86,26.61,26.78,125400.0,26.65,26.86,26.61,26.78,125400.0
2010-12-03 15:05:00,26.77,26.95,26.77,26.86,126600.0,26.77,26.95,26.77,26.86,126600.0
2010-12-03 15:10:00,26.85,26.93,26.82,26.91,25600.0,26.85,26.93,26.82,26.91,25600.0
2010-12-03 15:15:00,26.91,26.93,26.84,26.85,19400.0,26.91,26.93,26.84,26.85,19400.0
2010-12-03 15:20:00,26.88,26.88,26.78,26.8,28200.0,26.88,26.88,26.78,26.8,28200.0
2010-12-03 15:25:00,26.83,26.85,26.74,26.78,39200.0,26.83,26.85,26.74,26.78,39200.0
2010-12-03 15:30:00,26.77,26.83,26.74,26.76,48400.0,26.77,26.83,26.74,26.76,48400.0
2010-12-03 15:35:00,26.75,26.8,26.74,26.8,30600.0,26.75,26.8,26.74,26.8,30600.0
2010-12-03 15:40:00,26.79,26.79,26.74,26.77,35600.0,26.79,26.79,26.74,26.77,35600.0
2010-12-03 15:45:00,26.75,26.78,26.74,26.75,57800.0,26.75,26.78,26.74,26.75,57800.0
2010-12-03 15:50:00,26.74,26.79,26.72,26.76,73000.0,26.74,26.79,26.72,26.76,73000.0
2010-12-03 15:55:00,26.75,26.75,26.68,26.74,64600.0,26.75,26.75,26.68,26.74,64600.0
2010-12-06 09:30:00,26.93,27.0,26.79,27.0,30600.0,26.93,27.0,26.79,27.0,30600.0
2010-12-06 09:35:00,27.02,27.09,27.0,27.08,66600.0,27.02,27.09,27.0,27.08,66600.0
2010-12-06 09:40:00,27.08,27.11,26.98,26.99,34200.0,27.08,27.11,26.98,26.99,34200.0
2010-12-06 09:45:00,27.02,27.05,26.98,27.03,36400.0,27.02,27.05,26.98,27.03,36400.0
2010-12-06 09:50:00,27.04,27.04,26.93,26.98,31000.0,27.04,27.04,26.93,26.98,31000.0
2010-12-06 09:55:00,26.98,27.0,26.96,27.0,13800.0,26.98,27.0,26.96,27.0,13800.0
2010-12-06 10:00:00,27.0,27.02,26.98,26.99,45000.0,27.0,27.02,26.98,26.99,45000.0
2010-12-06 10:05:00,26.98,27.02,26.97,27.0,15800.0,26.98,27.02,26.97,27.0,15800.0
2010-12-06 10:10:00,27.02,27.03,26.97,27.0,21000.0,27.02,27.03,26.97,27.0,21000.0
2010-12-06 10:15:00,27.0,27.03,26.97,26.99,28000.0,27.0,27.03,26.97,26.99,28000.0
2010-12-06 10:20:00,26.99,27.02,26.97,26.99,34000.0,26.99,27.02,26.97,26.99,34000.0
2010-12-06 10:25:00,27.0,27.02,26.96,27.0,19000.0,27.0,27.02,26.96,27.0,19000.0
2010-12-06 10:30:00,27.02,27.23,27.0,27.23,144200.0,27.02,27.23,27.0,27.23,144200.0
2010-12-06 10:35:00,27.22,27.25,27.16,27.2,33000.0,27.22,27.25,27.16,27.2,33000.0
2010-12-06 10:40:00,27.2,27.2,27.1,27.17,32600.0,27.2,27.2,27.1,27.17,32600.0
2010-12-06 10:45:00,27.2,27.23,27.11,27.18,42200.0,27.2,27.23,27.11,27.18,42200.0
2010-12-06 10:50:00,27.2,27.2,27.09,27.09,16800.0,27.2,27.2,27.09,27.09,16800.0
2010-12-06 10:55:00,27.09,27.1,27.05,27.05,22200.0,27.09,27.1,27.05,27.05,22200.0
2010-12-06 11:00:00,27.04,27.18,27.02,27.1,52600.0,27.04,27.18,27.02,27.1,52600.0
2010-12-06 11:05:00,27.1,27.14,27.05,27.13,35200.0,27.1,27.14,27.05,27.13,35200.0
2010-12-06 11:10:00,27.14,27.15,27.08,27.13,45400.0,27.14,27.15,27.08,27.13,45400.0
2010-12-06 11:15:00,27.14,27.15,27.08,27.11,10800.0,27.14,27.15,27.08,27.11,10800.0
2010-12-06 11:20:00,27.1,27.1,27.03,27.1,18000.0,27.1,27.1,27.03,27.1,18000.0
2010-12-06 11:25:00,27.07,27.13,27.0,27.06,36200.0,27.07,27.13,27.0,27.06,36200.0
2010-12-06 11:30:00,27.06,27.14,27.01,27.09,52800.0,27.06,27.14,27.01,27.09,52800.0
2010-12-06 11:35:00,27.09,27.11,27.0,27.0,19800.0,27.09,27.11,27.0,27.0,19800.0
2010-12-06 11:40:00,27.02,27.04,27.0,27.04,22000.0,27.02,27.04,27.0,27.04,22000.0
2010-12-06 11:45:00,27.04,27.09,27.0,27.0,32600.0,27.04,27.09,27.0,27.0,32600.0
2010-12-06 11:50:00,27.04,27.07,27.0,27.05,13600.0,27.04,27.07,27.0,27.05,13600.0
2010-12-06 11:55:00,27.05,27.11,27.02,27.11,8400.0,27.05,27.11,27.02,27.11,8400.0
2010-12-06 12:00:00,27.11,27.12,27.06,27.06,10200.0,27.11,27.12,27.06,27.06,10200.0
2010-12-06 12:05:00,27.08,27.08,27.03,27.03,6800.0,27.08,27.08,27.03,27.03,6800.0
2010-12-06 12:10:00,27.03,27.1,27.02,27.09,7600.0,27.03,27.1,27.02,27.09,7600.0
2010-12-06 12:15:00,27.08,27.1,27.03,27.03,28400.0,27.08,27.1,27.03,27.03,28400.0
2010-12-06 12:20:00,27.03,27.06,27.01,27.03,13400.0,27.03,27.06,27.01,27.03,13400.0
2010-12-06 12:25:00,27.05,27.06,27.02,27.06,16600.0,27.05,27.06,27.02,27.06,16600.0
2010-12-06 12:30:00,27.04,27.13,27.04,27.13,8200.0,27.04,27.13,27.04,27.13,8200.0
2010-12-06 12:35:00,27.11,27.11,27.03,27.06,19000.0,27.11,27.11,27.03,27.06,19000.0
2010-12-06 12:40:00,27.07,27.08,27.05,27.05,9400.0,27.07,27.08,27.05,27.05,9400.0
2010-12-06 12:45:00,27.06,27.08,27.0,27.05,48400.0,27.06,27.08,27.0,27.05,48400.0
2010-12-06 12:50:00,27.04,27.05,27.03,27.04,6600.0,27.04,27.05,27.03,27.04,6600.0
2010-12-06 12:55:00,27.03,27.05,27.02,27.05,7800.0,27.03,27.05,27.02,27.05,7800.0
2010-12-06 13:00:00,27.06,27.12,27.05,27.12,37600.0,27.06,27.12,27.05,27.12,37600.0
2010-12-06 13:05:00,27.11,27.13,27.11,27.13,5200.0,27.11,27.13,27.11,27.13,5200.0
2010-12-06 13:10:00,27.13,27.14,27.08,27.08,12200.0,27.13,27.14,27.08,27.08,12200.0
2010-12-06 13:15:00,27.1,27.12,27.1,27.1,7200.0,27.1,27.12,27.1,27.1,7200.0
2010-12-06 13:20:00,27.1,27.15,27.1,27.14,8600.0,27.1,27.15,27.1,27.14,8600.0
2010-12-06 13:25:00,27.15,27.2,27.13,27.17,20200.0,27.15,27.2,27.13,27.17,20200.0
2010-12-06 13:30:00,27.18,27.2,27.15,27.16,7600.0,27.18,27.2,27.15,27.16,7600.0
2010-12-06 13:35:00,27.17,27.25,27.17,27.23,30200.0,27.17,27.25,27.17,27.23,30200.0
2010-12-06 13:40:00,27.21,27.5,27.21,27.41,146200.0,27.21,27.5,27.21,27.41,146200.0
2010-12-06 13:45:00,27.45,27.45,27.34,27.34,42000.0,27.45,27.45,27.34,27.34,42000.0
2010-12-06 13:50:00,27.35,27.42,27.34,27.41,27400.0,27.35,27.42,27.34,27.41,27400.0
2010-12-06 13:55:00,27.4,27.42,27.36,27.36,17800.0,27.4,27.42,27.36,27.36,17800.0
2010-12-06 14:00:00,27.36,27.4,27.34,27.39,19400.0,27.36,27.4,27.34,27.39,19400.0
2010-12-06 14:05:00,27.4,27.45,27.4,27.43,40800.0,27.4,27.45,27.4,27.43,40800.0
2010-12-06 14:10:00,27.45,27.49,27.43,27.49,28200.0,27.45,27.49,27.43,27.49,28200.0
2010-12-06 14:15:00,27.49,27.63,27.47,27.6,82800.0,27.49,27.63,27.47,27.6,82800.0
2010-12-06 14:20:00,27.6,27.81,27.6,27.79,117400.0,27.6,27.81,27.6,27.79,117400.0
2010-12-06 14:25:00,27.79,27.8,27.66,27.69,39200.0,27.79,27.8,27.66,27.69,39200.0
2010-12-06 14:30:00,27.69,27.7,27.55,27.63,39800.0,27.69,27.7,27.55,27.63,39800.0
2010-12-06 14:35:00,27.63,27.68,27.61,27.68,75600.0,27.63,27.68,27.61,27.68,75600.0
2010-12-06 14:40:00,27.68,27.78,27.67,27.72,44800.0,27.68,27.78,27.67,27.72,44800.0
2010-12-06 14:45:00,27.75,27.75,27.69,27.74,28000.0,27.75,27.75,27.69,27.74,28000.0
2010-12-06 14:50:00,27.75,27.75,27.68,27.71,37600.0,27.75,27.75,27.68,27.71,37600.0
2010-12-06 14:55:00,27.7,27.72,27.66,27.67,17600.0,27.7,27.72,27.66,27.67,17600.0
2010-12-06 15:00:00,27.65,27.67,27.55,27.63,43600.0,27.65,27.67,27.55,27.63,43600.0
2010-12-06 15:05:00,27.63,27.63,27.54,27.56,32200.0,27.63,27.63,27.54,27.56,32200.0
2010-12-06 15:10:00,27.57,27.63,27.53,27.63,25400.0,27.57,27.63,27.53,27.63,25400.0
2010-12-06 15:15:00,27.61,27.68,27.61,27.68,36200.0,27.61,27.68,27.61,27.68,36200.0
2010-12-06 15:20:00,27.68,27.74,27.66,27.7,68800.0,27.68,27.74,27.66,27.7,68800.0
2010-12-06 15:25:00,27.7,27.75,27.67,27.74,53000.0,27.7,27.75,27.67,27.74,53000.0
2010-12-06 15:30:00,27.74,27.75,27.63,27.65,88400.0,27.74,27.75,27.63,27.65,88400.0
2010-12-06 15:35:00,27.65,27.66,27.58,27.59,74800.0,27.65,27.66,27.58,27.59,74800.0
2010-12-06 15:40:00,27.59,27.62,27.55,27.61,64200.0,27.59,27.62,27.55,27.61,64200.0
2010-12-06 15:45:00,27.61,27.72,27.56,27.72,83800.0,27.61,27.72,27.56,27.72,83800.0
2010-12-06 15:50:00,27.71,27.72,27.63,27.64,64400.0,27.71,27.72,27.63,27.64,64400.0
2010-12-06 15:55:00,27.64,27.68,27.58,27.64,88000.0,27.64,27.68,27.58,27.64,88000.0
2010-12-07 09:30:00,27.98,28.06,27.58,27.85,193400.0,27.98,28.06,27.58,27.85,193400.0
2010-12-07 09:35:00,27.79,27.87,27.6,27.85,151800.0,27.79,27.87,27.6,27.85,151800.0
2010-12-07 09:40:00,27.85,27.98,27.8,27.85,46800.0,27.85,27.98,27.8,27.85,46800.0
2010-12-07 09:45:00,27.86,27.93,27.74,27.78,44000.0,27.86,27.93,27.74,27.78,44000.0
2010-12-07 09:50:00,27.78,27.8,27.73,27.75,43600.0,27.78,27.8,27.73,27.75,43600.0
2010-12-07 09:55:00,27.74,27.75,27.63,27.63,20400.0,27.74,27.75,27.63,27.63,20400.0
2010-12-07 10:00:00,27.65,27.65,27.47,27.56,78400.0,27.65,27.65,27.47,27.56,78400.0
2010-12-07 10:05:00,27.56,27.61,27.45,27.48,36400.0,27.56,27.61,27.45,27.48,36400.0
2010-12-07 10:10:00,27.46,27.46,27.41,27.43,28200.0,27.46,27.46,27.41,27.43,28200.0
2010-12-07 10:15:00,27.43,27.6,27.43,27.5,44000.0,27.43,27.6,27.43,27.5,44000.0
2010-12-07 10:20:00,27.5,27.53,27.45,27.45,19600.0,27.5,27.53,27.45,27.45,19600.0
2010-12-07 10:25:00,27.47,27.51,27.43,27.44,20800.0,27.47,27.51,27.43,27.44,20800.0
2010-12-07 10:30:00,27.44,27.47,27.43,27.44,11200.0,27.44,27.47,27.43,27.44,11200.0
2010-12-07 10:35:00,27.44,27.44,27.3,27.33,36200.0,27.44,27.44,27.3,27.33,36200.0
2010-12-07 10:40:00,27.33,27.53,27.31,27.47,31000.0,27.33,27.53,27.31,27.47,31000.0
2010-12-07 10:45:00,27.46,27.46,27.36,27.4,65200.0,27.46,27.46,27.36,27.4,65200.0
2010-12-07 10:50:00,27.4,27.45,27.36,27.45,83600.0,27.4,27.45,27.36,27.45,83600.0
2010-12-07 10:55:00,27.45,27.52,27.41,27.5,29600.0,27.45,27.52,27.41,27.5,29600.0
2010-12-07 11:00:00,27.52,27.61,27.52,27.58,16800.0,27.52,27.61,27.52,27.58,16800.0
2010-12-07 11:05:00,27.6,27.6,27.56,27.59,11400.0,27.6,27.6,27.56,27.59,11400.0
2010-12-07 11:10:00,27.6,27.72,27.58,27.71,17600.0,27.6,27.72,27.58,27.71,17600.0
2010-12-07 11:15:00,27.73,27.75,27.67,27.69,25800.0,27.73,27.75,27.67,27.69,25800.0
2010-12-07 11:20:00,27.67,27.67,27.51,27.51,19400.0,27.67,27.67,27.51,27.51,19400.0
2010-12-07 11:25:00,27.54,27.59,27.52,27.56,11800.0,27.54,27.59,27.52,27.56,11800.0
2010-12-07 11:30:00,27.54,27.58,27.54,27.58,7000.0,27.54,27.58,27.54,27.58,7000.0
2010-12-07 11:35:00,27.58,27.58,27.53,27.54,36200.0,27.58,27.58,27.53,27.54,36200.0
2010-12-07 11:40:00,27.54,27.57,27.5,27.52,24400.0,27.54,27.57,27.5,27.52,24400.0
2010-12-07 11:45:00,27.53,27.57,27.53,27.55,5800.0,27.53,27.57,27.53,27.55,5800.0
2010-12-07 11:50:00,27.55,27.57,27.53,27.54,4400.0,27.55,27.57,27.53,27.54,4400.0
2010-12-07 11:55:00,27.55,27.57,27.52,27.52,13000.0,27.55,27.57,27.52,27.52,13000.0
2010-12-07 12:00:00,27.52,27.57,27.5,27.54,15000.0,27.52,27.57,27.5,27.54,15000.0
2010-12-07 12:05:00,27.54,27.57,27.53,27.56,7000.0,27.54,27.57,27.53,27.56,7000.0
2010-12-07 12:10:00,27.54,27.54,27.5,27.51,13800.0,27.54,27.54,27.5,27.51,13800.0
2010-12-07 12:15:00,27.52,27.55,27.51,27.53,4800.0,27.52,27.55,27.51,27.53,4800.0
2010-12-07 12:20:00,27.54,27.57,27.54,27.55,6600.0,27.54,27.57,27.54,27.55,6600.0
2010-12-07 12:25:00,27.55,27.58,27.53,27.56,12200.0,27.55,27.58,27.53,27.56,12200.0
2010-12-07 12:30:00,27.56,27.56,27.52,27.53,16000.0,27.56,27.56,27.52,27.53,16000.0
2010-12-07 12:35:00,27.53,27.55,27.52,27.52,6800.0,27.53,27.55,27.52,27.52,6800.0
2010-12-07 12:40:00,27.52,27.58,27.52,27.54,7000.0,27.52,27.58,27.52,27.54,7000.0
2010-12-07 12:45:00,27.54,27.55,27.52,27.55,8200.0,27.54,27.55,27.52,27.55,8200.0
2010-12-07 12:50:00,27.54,27.55,27.52,27.52,8600.0,27.54,27.55,27.52,27.52,8600.0
2010-12-07 12:55:00,27.52,27.54,27.51,27.52,16800.0,27.52,27.54,27.51,27.52,16800.0
2010-12-07 13:00:00,27.52,27.54,27.52,27.54,13600.0,27.52,27.54,27.52,27.54,13600.0
2010-12-07 13:05:00,27.54,27.54,27.51,27.52,5400.0,27.54,27.54,27.51,27.52,5400.0
2010-12-07 13:10:00,27.51,27.51,27.43,27.45,32600.0,27.51,27.51,27.43,27.45,32600.0
2010-12-07 13:15:00,27.47,27.49,27.46,27.47,6000.0,27.47,27.49,27.46,27.47,6000.0
2010-12-07 13:20:00,27.47,27.49,27.43,27.46,28400.0,27.47,27.49,27.43,27.46,28400.0
2010-12-07 13:25:00,27.47,27.47,27.43,27.43,12800.0,27.47,27.47,27.43,27.43,12800.0
2010-12-07 13:30:00,27.43,27.49,27.43,27.49,10400.0,27.43,27.49,27.43,27.49,10400.0
2010-12-07 13:35:00,27.49,27.49,27.43,27.43,27400.0,27.49,27.49,27.43,27.43,27400.0
2010-12-07 13:40:00,27.44,27.45,27.38,27.43,37800.0,27.44,27.45,27.38,27.43,37800.0
2010-12-07 13:45:00,27.42,27.48,27.4,27.48,13600.0,27.42,27.48,27.4,27.48,13600.0
2010-12-07 13:50:00,27.47,27.5,27.42,27.42,31400.0,27.47,27.5,27.42,27.42,31400.0
2010-12-07 13:55:00,27.42,27.44,27.3,27.3,54000.0,27.42,27.44,27.3,27.3,54000.0
2010-12-07 14:00:00,27.3,27.32,27.22,27.24,114200.0,27.3,27.32,27.22,27.24,114200.0
2010-12-07 14:05:00,27.23,27.32,27.23,27.32,9600.0,27.23,27.32,27.23,27.32,9600.0
2010-12-07 14:10:00,27.3,27.4,27.27,27.4,8400.0,27.3,27.4,27.27,27.4,8400.0
2010-12-07 14:15:00,27.4,27.44,27.39,27.4,20400.0,27.4,27.44,27.39,27.4,20400.0
2010-12-07 14:20:00,27.4,27.43,27.36,27.43,34000.0,27.4,27.43,27.36,27.43,34000.0
2010-12-07 14:25:00,27.43,27.58,27.43,27.56,77000.0,27.43,27.58,27.43,27.56,77000.0
2010-12-07 14:30:00,27.57,27.75,27.54,27.73,100000.0,27.57,27.75,27.54,27.73,100000.0
2010-12-07 14:35:00,27.73,27.74,27.63,27.66,34000.0,27.73,27.74,27.63,27.66,34000.0
2010-12-07 14:40:00,27.66,27.66,27.61,27.63,11200.0,27.66,27.66,27.61,27.63,11200.0
2010-12-07 14:45:00,27.61,27.63,27.5,27.61,25000.0,27.61,27.63,27.5,27.61,25000.0
2010-12-07 14:50:00,27.61,27.67,27.56,27.66,26600.0,27.61,27.67,27.56,27.66,26600.0
2010-12-07 14:55:00,27.66,27.66,27.56,27.56,37000.0,27.66,27.66,27.56,27.56,37000.0
2010-12-07 15:00:00,27.57,27.64,27.52,27.52,72200.0,27.57,27.64,27.52,27.52,72200.0
2010-12-07 15:05:00,27.54,27.65,27.53,27.61,39800.0,27.54,27.65,27.53,27.61,39800.0
2010-12-07 15:10:00,27.58,27.59,27.39,27.52,108400.0,27.58,27.59,27.39,27.52,108400.0
2010-12-07 15:15:00,27.54,27.61,27.5,27.57,32800.0,27.54,27.61,27.5,27.57,32800.0
2010-12-07 15:20:00,27.53,27.56,27.5,27.5,32600.0,27.53,27.56,27.5,27.5,32600.0
2010-12-07 15:25:00,27.5,27.54,27.47,27.48,53600.0,27.5,27.54,27.47,27.48,53600.0
2010-12-07 15:30:00,27.47,27.54,27.46,27.51,30400.0,27.47,27.54,27.46,27.51,30400.0
2010-12-07 15:35:00,27.5,27.62,27.48,27.61,41800.0,27.5,27.62,27.48,27.61,41800.0
2010-12-07 15:40:00,27.61,27.61,27.48,27.49,34000.0,27.61,27.61,27.48,27.49,34000.0
2010-12-07 15:45:00,27.48,27.51,27.45,27.49,62800.0,27.48,27.51,27.45,27.49,62800.0
2010-12-07 15:50:00,27.49,27.5,27.45,27.5,83800.0,27.49,27.5,27.45,27.5,83800.0
2010-12-07 15:55:00,27.49,27.49,27.42,27.47,92600.0,27.49,27.49,27.42,27.47,92600.0
2010-12-08 09:30:00,27.74,27.78,27.54,27.72,76800.0,27.74,27.78,27.54,27.72,76800.0
2010-12-08 09:35:00,27.7,27.7,27.34,27.36,39600.0,27.7,27.7,27.34,27.36,39600.0
2010-12-08 09:40:00,27.4,27.48,27.38,27.4,19400.0,27.4,27.48,27.38,27.4,19400.0
2010-12-08 09:45:00,27.45,27.45,27.39,27.42,29400.0,27.45,27.45,27.39,27.42,29400.0
2010-12-08 09:50:00,27.41,27.5,27.4,27.5,226000.0,27.41,27.5,27.4,27.5,226000.0
2010-12-08 09:55:00,27.5,27.53,27.43,27.49,60000.0,27.5,27.53,27.43,27.49,60000.0
2010-12-08 10:00:00,27.49,27.49,27.41,27.47,87600.0,27.49,27.49,27.41,27.47,87600.0
2010-12-08 10:05:00,27.47,27.49,27.38,27.48,31400.0,27.47,27.49,27.38,27.48,31400.0
2010-12-08 10:10:00,27.49,27.49,27.4,27.43,54400.0,27.49,27.49,27.4,27.43,54400.0
2010-12-08 10:15:00,27.39,27.4,27.33,27.35,50000.0,27.39,27.4,27.33,27.35,50000.0
2010-12-08 10:20:00,27.35,27.4,27.33,27.38,76800.0,27.35,27.4,27.33,27.38,76800.0
2010-12-08 10:25:00,27.38,27.42,27.36,27.38,54600.0,27.38,27.42,27.36,27.38,54600.0
2010-12-08 10:30:00,27.39,27.43,27.33,27.35,49800.0,27.39,27.43,27.33,27.35,49800.0
2010-12-08 10:35:00,27.36,27.36,27.29,27.31,24200.0,27.36,27.36,27.29,27.31,24200.0
2010-12-08 10:40:00,27.3,27.4,27.3,27.38,44000.0,27.3,27.4,27.3,27.38,44000.0
2010-12-08 10:45:00,27.39,27.43,27.39,27.41,23600.0,27.39,27.43,27.39,27.41,23600.0
2010-12-08 10:50:00,27.41,27.43,27.38,27.43,53000.0,27.41,27.43,27.38,27.43,53000.0
2010-12-08 10:55:00,27.43,27.48,27.41,27.45,63800.0,27.43,27.48,27.41,27.45,63800.0
2010-12-08 11:00:00,27.45,27.48,27.34,27.39,105800.0,27.45,27.48,27.34,27.39,105800.0
2010-12-08 11:05:00,27.4,27.45,27.39,27.45,24200.0,27.4,27.45,27.39,27.45,24200.0
2010-12-08 11:10:00,27.43,27.46,27.43,27.45,44800.0,27.43,27.46,27.43,27.45,44800.0
2010-12-08 11:15:00,27.46,27.47,27.42,27.47,119200.0,27.46,27.47,27.42,27.47,119200.0
2010-12-08 11:20:00,27.49,27.6,27.48,27.54,68600.0,27.49,27.6,27.48,27.54,68600.0
2010-12-08 11:25:00,27.52,27.64,27.52,27.61,64000.0,27.52,27.64,27.52,27.61,64000.0
2010-12-08 11:30:00,27.6,27.6,27.48,27.5,93400.0,27.6,27.6,27.48,27.5,93400.0
2010-12-08 11:35:00,27.5,27.59,27.49,27.54,108800.0,27.5,27.59,27.49,27.54,108800.0
2010-12-08 11:40:00,27.5,27.6,27.5,27.58,100400.0,27.5,27.6,27.5,27.58,100400.0
2010-12-08 11:45:00,27.58,27.65,27.58,27.58,32400.0,27.58,27.65,27.58,27.58,32400.0
2010-12-08 11:50:00,27.6,27.66,27.59,27.64,109400.0,27.6,27.66,27.59,27.64,109400.0
2010-12-08 11:55:00,27.65,27.7,27.63,27.68,209400.0,27.65,27.7,27.63,27.68,209400.0
2010-12-08 12:00:00,27.7,27.71,27.65,27.68,26000.0,27.7,27.71,27.65,27.68,26000.0
2010-12-08 12:05:00,27.68,27.68,27.57,27.61,13000.0,27.68,27.68,27.57,27.61,13000.0
2010-12-08 12:10:00,27.61,27.65,27.59,27.59,23600.0,27.61,27.65,27.59,27.59,23600.0
2010-12-08 12:15:00,27.6,27.61,27.5,27.54,22200.0,27.6,27.61,27.5,27.54,22200.0
2010-12-08 12:20:00,27.55,27.58,27.5,27.55,15600.0,27.55,27.58,27.5,27.55,15600.0
2010-12-08 12:25:00,27.54,27.57,27.52,27.55,42800.0,27.54,27.57,27.52,27.55,42800.0
2010-12-08 12:30:00,27.55,27.6,27.54,27.57,35200.0,27.55,27.6,27.54,27.57,35200.0
2010-12-08 12:35:00,27.55,27.59,27.55,27.59,16800.0,27.55,27.59,27.55,27.59,16800.0
2010-12-08 12:40:00,27.58,27.65,27.56,27.56,47600.0,27.58,27.65,27.56,27.56,47600.0
2010-12-08 12:45:00,27.56,27.57,27.5,27.52,51800.0,27.56,27.57,27.5,27.52,51800.0
2010-12-08 12:50:00,27.52,27.53,27.46,27.49,23400.0,27.52,27.53,27.46,27.49,23400.0
2010-12-08 12:55:00,27.49,27.52,27.48,27.5,53200.0,27.49,27.52,27.48,27.5,53200.0
2010-12-08 13:00:00,27.5,27.52,27.45,27.5,140600.0,27.5,27.52,27.45,27.5,140600.0
2010-12-08 13:05:00,27.51,27.58,27.5,27.53,75400.0,27.51,27.58,27.5,27.53,75400.0
2010-12-08 13:10:00,27.52,27.57,27.52,27.54,56600.0,27.52,27.57,27.52,27.54,56600.0
2010-12-08 13:15:00,27.54,27.55,27.38,27.38,25000.0,27.54,27.55,27.38,27.38,25000.0
2010-12-08 13:20:00,27.38,27.42,27.36,27.38,72400.0,27.38,27.42,27.36,27.38,72400.0
2010-12-08 13:25:00,27.39,27.46,27.37,27.39,32400.0,27.39,27.46,27.37,27.39,32400.0
2010-12-08 13:30:00,27.38,27.42,27.36,27.41,18400.0,27.38,27.42,27.36,27.41,18400.0
2010-12-08 13:35:00,27.41,27.43,27.38,27.43,21200.0,27.41,27.43,27.38,27.43,21200.0
2010-12-08 13:40:00,27.42,27.48,27.41,27.46,15200.0,27.42,27.48,27.41,27.46,15200.0
2010-12-08 13:45:00,27.43,27.44,27.37,27.41,17000.0,27.43,27.44,27.37,27.41,17000.0
2010-12-08 13:50:00,27.41,27.43,27.39,27.4,13600.0,27.41,27.43,27.39,27.4,13600.0
2010-12-08 13:55:00,27.41,27.45,27.4,27.41,18800.0,27.41,27.45,27.4,27.41,18800.0
2010-12-08 14:00:00,27.42,27.52,27.38,27.49,67000.0,27.42,27.52,27.38,27.49,67000.0
2010-12-08 14:05:00,27.49,27.51,27.45,27.51,7800.0,27.49,27.51,27.45,27.51,7800.0
2010-12-08 14:10:00,27.51,27.55,27.48,27.5,42400.0,27.51,27.55,27.48,27.5,42400.0
2010-12-08 14:15:00,27.5,27.56,27.49,27.55,24400.0,27.5,27.56,27.49,27.55,24400.0
2010-12-08 14:20:00,27.55,27.57,27.54,27.56,14000.0,27.55,27.57,27.54,27.56,14000.0
2010-12-08 14:25:00,27.56,27.6,27.54,27.6,50400.0,27.56,27.6,27.54,27.6,50400.0
2010-12-08 14:30:00,27.59,27.61,27.55,27.55,23200.0,27.59,27.61,27.55,27.55,23200.0
2010-12-08 14:35:00,27.55,27.57,27.53,27.56,56200.0,27.55,27.57,27.53,27.56,56200.0
2010-12-08 14:40:00,27.56,27.6,27.55,27.58,13200.0,27.56,27.6,27.55,27.58,13200.0
2010-12-08 14:45:00,27.58,27.6,27.54,27.56,59200.0,27.58,27.6,27.54,27.56,59200.0
2010-12-08 14:50:00,27.58,27.71,27.58,27.7,38400.0,27.58,27.71,27.58,27.7,38400.0
2010-12-08 14:55:00,27.7,27.7,27.63,27.65,33000.0,27.7,27.7,27.63,27.65,33000.0
2010-12-08 15:00:00,27.65,27.75,27.65,27.74,76600.0,27.65,27.75,27.65,27.74,76600.0
2010-12-08 15:05:00,27.74,27.77,27.72,27.74,96600.0,27.74,27.77,27.72,27.74,96600.0
2010-12-08 15:10:00,27.75,27.78,27.7,27.75,164200.0,27.75,27.78,27.7,27.75,164200.0
2010-12-08 15:15:00,27.76,27.76,27.68,27.68,100400.0,27.76,27.76,27.68,27.68,100400.0
2010-12-08 15:20:00,27.68,27.71,27.64,27.66,60800.0,27.68,27.71,27.64,27.66,60800.0
2010-12-08 15:25:00,27.66,27.68,27.57,27.61,93400.0,27.66,27.68,27.57,27.61,93400.0
2010-12-08 15:30:00,27.61,27.71,27.58,27.68,109000.0,27.61,27.71,27.58,27.68,109000.0
2010-12-08 15:35:00,27.68,27.7,27.61,27.65,47400.0,27.68,27.7,27.61,27.65,47400.0
2010-12-08 15:40:00,27.65,27.7,27.62,27.63,159200.0,27.65,27.7,27.62,27.63,159200.0
2010-12-08 15:45:00,27.64,27.75,27.64,27.7,147600.0,27.64,27.75,27.64,27.7,147600.0
2010-12-08 15:50:00,27.7,27.79,27.7,27.77,271400.0,27.7,27.79,27.7,27.77,271400.0
2010-12-08 15:55:00,27.77,27.88,27.74,27.84,309200.0,27.77,27.88,27.74,27.84,309200.0
2010-12-09 09:30:00,31.0,32.31,30.91,31.7,1572200.0,31.0,32.31,30.91,31.7,1572200.0
2010-12-09 09:35:00,31.68,32.19,31.65,32.11,990600.0,31.68,32.19,31.65,32.11,990600.0
2010-12-09 09:40:00,32.12,32.3,31.72,31.72,877200.0,32.12,32.3,31.72,31.72,877200.0
2010-12-09 09:45:00,31.77,31.97,31.72,31.82,305400.0,31.77,31.97,31.72,31.82,305400.0
2010-12-09 09:50:00,31.84,32.08,31.79,32.08,391000.0,31.84,32.08,31.79,32.08,391000.0
2010-12-09 09:55:00,32.07,32.15,31.96,32.15,250200.0,32.07,32.15,31.96,32.15,250200.0
2010-12-09 10:00:00,32.12,32.53,32.1,32.44,880400.0,32.12,32.53,32.1,32.44,880400.0
2010-12-09 10:05:00,32.43,32.43,32.12,32.13,407000.0,32.43,32.43,32.12,32.13,407000.0
2010-12-09 10:10:00,32.12,32.2,31.96,32.01,387600.0,32.12,32.2,31.96,32.01,387600.0
2010-12-09 10:15:00,32.01,32.44,31.95,32.12,398800.0,32.01,32.44,31.95,32.12,398800.0
2010-12-09 10:20:00,32.11,32.12,31.72,31.77,289400.0,32.11,32.12,31.72,31.77,289400.0
2010-12-09 10:25:00,31.79,31.86,31.75,31.82,190000.0,31.79,31.86,31.75,31.82,190000.0
2010-12-09 10:30:00,31.79,31.94,31.78,31.91,247200.0,31.79,31.94,31.78,31.91,247200.0
2010-12-09 10:35:00,31.89,31.98,31.88,31.91,171600.0,31.89,31.98,31.88,31.91,171600.0
2010-12-09 10:40:00,31.92,31.96,31.84,31.91,154400.0,31.92,31.96,31.84,31.91,154400.0
2010-12-09 10:45:00,31.92,32.38,31.9,32.29,366000.0,31.92,32.38,31.9,32.29,366000.0
2010-12-09 10:50:00,32.3,32.41,32.22,32.4,302200.0,32.3,32.41,32.22,32.4,302200.0
2010-12-09 10:55:00,32.4,32.44,32.16,32.16,154600.0,32.4,32.44,32.16,32.16,154600.0
2010-12-09 11:00:00,32.15,32.37,32.1,32.34,168000.0,32.15,32.37,32.1,32.34,168000.0
2010-12-09 11:05:00,32.32,32.52,32.31,32.46,279000.0,32.32,32.52,32.31,32.46,279000.0
2010-12-09 11:10:00,32.45,32.62,32.45,32.53,343800.0,32.45,32.62,32.45,32.53,343800.0
2010-12-09 11:15:00,32.52,32.75,32.51,32.66,261200.0,32.52,32.75,32.51,32.66,261200.0
2010-12-09 11:20:00,32.66,32.75,32.54,32.6,178600.0,32.66,32.75,32.54,32.6,178600.0
2010-12-09 11:25:00,32.6,32.66,32.59,32.62,111800.0,32.6,32.66,32.59,32.62,111800.0
2010-12-09 11:30:00,32.63,32.87,32.6,32.82,233400.0,32.63,32.87,32.6,32.82,233400.0
2010-12-09 11:35:00,32.85,33.02,32.82,33.0,307400.0,32.85,33.02,32.82,33.0,307400.0
2010-12-09 11:40:00,33.01,33.06,32.77,32.8,220200.0,33.01,33.06,32.77,32.8,220200.0
2010-12-09 11:45:00,32.81,32.97,32.72,32.96,158800.0,32.81,32.97,32.72,32.96,158800.0
2010-12-09 11:50:00,32.94,32.99,32.8,32.99,104800.0,32.94,32.99,32.8,32.99,104800.0
2010-12-09 11:55:00,32.98,33.15,32.88,33.09,244000.0,32.98,33.15,32.88,33.09,244000.0
2010-12-09 12:00:00,33.1,33.12,32.97,33.12,149800.0,33.1,33.12,32.97,33.12,149800.0
2010-12-09 12:05:00,33.13,33.33,33.07,33.2,231800.0,33.13,33.33,33.07,33.2,231800.0
2010-12-09 12:10:00,33.2,33.25,33.01,33.11,158400.0,33.2,33.25,33.01,33.11,158400.0
2010-12-09 12:15:00,33.11,33.23,33.09,33.19,116600.0,33.11,33.23,33.09,33.19,116600.0
2010-12-09 12:20:00,33.2,33.23,33.06,33.14,197800.0,33.2,33.23,33.06,33.14,197800.0
2010-12-09 12:25:00,33.13,33.17,33.02,33.08,81000.0,33.13,33.17,33.02,33.08,81000.0
2010-12-09 12:30:00,33.08,33.12,32.92,33.07,191200.0,33.08,33.12,32.92,33.07,191200.0
2010-12-09 12:35:00,33.05,33.12,32.71,32.82,211600.0,33.05,33.12,32.71,32.82,211600.0
2010-12-09 12:40:00,32.84,32.84,32.65,32.79,144600.0,32.84,32.84,32.65,32.79,144600.0
2010-12-09 12:45:00,32.78,32.87,32.76,32.84,173600.0,32.78,32.87,32.76,32.84,173600.0
2010-12-09 12:50:00,32.84,32.84,32.76,32.79,71200.0,32.84,32.84,32.76,32.79,71200.0
2010-12-09 12:55:00,32.79,32.79,32.6,32.66,161800.0,32.79,32.79,32.6,32.66,161800.0
2010-12-09 13:00:00,32.66,32.81,32.55,32.8,248000.0,32.66,32.81,32.55,32.8,248000.0
2010-12-09 13:05:00,32.81,32.82,32.69,32.78,145400.0,32.81,32.82,32.69,32.78,145400.0
2010-12-09 13:10:00,32.77,32.88,32.77,32.85,197800.0,32.77,32.88,32.77,32.85,197800.0
2010-12-09 13:15:00,32.87,32.88,32.75,32.75,190600.0,32.87,32.88,32.75,32.75,190600.0
2010-12-09 13:20:00,32.75,32.81,32.74,32.8,125600.0,32.75,32.81,32.74,32.8,125600.0
2010-12-09 13:25:00,32.8,32.83,32.74,32.75,189000.0,32.8,32.83,32.74,32.75,189000.0
2010-12-09 13:30:00,32.75,32.94,32.73,32.85,265200.0,32.75,32.94,32.73,32.85,265200.0
2010-12-09 13:35:00,32.85,32.88,32.75,32.75,61600.0,32.85,32.88,32.75,32.75,61600.0
2010-12-09 13:40:00,32.76,32.76,32.55,32.63,159800.0,32.76,32.76,32.55,32.63,159800.0
2010-12-09 13:45:00,32.64,32.75,32.63,32.71,91400.0,32.64,32.75,32.63,32.71,91400.0
2010-12-09 13:50:00,32.7,32.7,32.6,32.68,62000.0,32.7,32.7,32.6,32.68,62000.0
2010-12-09 13:55:00,32.68,32.72,32.63,32.64,359200.0,32.68,32.72,32.63,32.64,359200.0
2010-12-09 14:00:00,32.63,32.68,32.55,32.55,96000.0,32.63,32.68,32.55,32.55,96000.0
2010-12-09 14:05:00,32.55,32.57,32.38,32.4,284000.0,32.55,32.57,32.38,32.4,284000.0
2010-12-09 14:10:00,32.41,32.46,32.27,32.45,233400.0,32.41,32.46,32.27,32.45,233400.0
2010-12-09 14:15:00,32.45,32.5,32.3,32.35,228000.0,32.45,32.5,32.3,32.35,228000.0
2010-12-09 14:20:00,32.36,32.44,32.3,32.32,191800.0,32.36,32.44,32.3,32.32,191800.0
2010-12-09 14:25:00,32.32,32.34,32.13,32.14,304600.0,32.32,32.34,32.13,32.14,304600.0
2010-12-09 14:30:00,32.15,32.23,32.02,32.23,262600.0,32.15,32.23,32.02,32.23,262600.0
2010-12-09 14:35:00,32.23,32.31,32.09,32.09,174400.0,32.23,32.31,32.09,32.09,174400.0
2010-12-09 14:40:00,32.1,32.25,32.06,32.2,136000.0,32.1,32.25,32.06,32.2,136000.0
2010-12-09 14:45:00,32.19,32.25,32.13,32.22,71600.0,32.19,32.25,32.13,32.22,71600.0
2010-12-09 14:50:00,32.22,32.25,32.07,32.1,141200.0,32.22,32.25,32.07,32.1,141200.0
2010-12-09 14:55:00,32.1,32.12,31.79,31.92,363400.0,32.1,32.12,31.79,31.92,363400.0
2010-12-09 15:00:00,31.93,32.23,31.9,32.16,207600.0,31.93,32.23,31.9,32.16,207600.0
2010-12-09 15:05:00,32.16,32.2,32.05,32.08,165800.0,32.16,32.2,32.05,32.08,165800.0
2010-12-09 15:10:00,32.08,32.08,31.97,32.0,135200.0,32.08,32.08,31.97,32.0,135200.0
2010-12-09 15:15:00,32.01,32.01,31.86,31.95,179800.0,32.01,32.01,31.86,31.95,179800.0
2010-12-09 15:20:00,31.95,32.05,31.93,32.0,200800.0,31.95,32.05,31.93,32.0,200800.0
2010-12-09 15:25:00,32.0,32.01,31.96,32.0,218000.0,32.0,32.01,31.96,32.0,218000.0
2010-12-09 15:30:00,31.99,32.04,31.89,31.89,277200.0,31.99,32.04,31.89,31.89,277200.0
2010-12-09 15:35:00,31.89,31.91,31.75,31.86,298800.0,31.89,31.91,31.75,31.86,298800.0
2010-12-09 15:40:00,31.88,32.0,31.84,31.98,254600.0,31.88,32.0,31.84,31.98,254600.0
2010-12-09 15:45:00,31.99,32.07,31.96,32.0,359000.0,31.99,32.07,31.96,32.0,359000.0
2010-12-09 15:50:00,32.0,32.0,31.61,31.61,409200.0,32.0,32.0,31.61,31.61,409200.0
2010-12-09 15:55:00,31.61,31.79,31.53,31.78,527800.0,31.61,31.79,31.53,31.78,527800.0
2010-12-10 09:30:00,32.73,33.01,32.5,32.67,571200.0,32.73,33.01,32.5,32.67,571200.0
2010-12-10 09:35:00,32.74,33.0,32.65,32.97,277000.0,32.74,33.0,32.65,32.97,277000.0
2010-12-10 09:40:00,32.92,32.96,32.58,32.62,299200.0,32.92,32.96,32.58,32.62,299200.0
2010-12-10 09:45:00,32.62,32.92,32.62,32.74,267600.0,32.62,32.92,32.62,32.74,267600.0
2010-12-10 09:50:00,32.74,32.8,32.5,32.63,210200.0,32.74,32.8,32.5,32.63,210200.0
2010-12-10 09:55:00,32.6,32.63,32.42,32.57,214400.0,32.6,32.63,32.42,32.57,214400.0
2010-12-10 10:00:00,32.58,32.58,32.31,32.37,222000.0,32.58,32.58,32.31,32.37,222000.0
2010-12-10 10:05:00,32.36,32.56,32.3,32.55,74000.0,32.36,32.56,32.3,32.55,74000.0
2010-12-10 10:10:00,32.53,32.57,32.46,32.57,83600.0,32.53,32.57,32.46,32.57,83600.0
2010-12-10 10:15:00,32.57,32.87,32.57,32.86,138200.0,32.57,32.87,32.57,32.86,138200.0
2010-12-10 10:20:00,32.86,33.18,32.83,33.15,269600.0,32.86,33.18,32.83,33.15,269600.0
2010-12-10 10:25:00,33.12,33.23,33.05,33.17,237000.0,33.12,33.23,33.05,33.17,237000.0
2010-12-10 10:30:00,33.14,33.23,32.94,32.97,213400.0,33.14,33.23,32.94,32.97,213400.0
2010-12-10 10:35:00,32.95,32.98,32.82,32.89,130800.0,32.95,32.98,32.82,32.89,130800.0
2010-12-10 10:40:00,32.87,33.14,32.85,33.08,84600.0,32.87,33.14,32.85,33.08,84600.0
2010-12-10 10:45:00,33.05,33.15,33.05,33.06,59400.0,33.05,33.15,33.05,33.06,59400.0
2010-12-10 10:50:00,33.04,33.14,33.01,33.13,56800.0,33.04,33.14,33.01,33.13,56800.0
2010-12-10 10:55:00,33.12,33.17,33.1,33.12,65000.0,33.12,33.17,33.1,33.12,65000.0
2010-12-10 11:00:00,33.13,33.33,33.13,33.16,263000.0,33.13,33.33,33.13,33.16,263000.0
2010-12-10 11:05:00,33.15,33.23,33.12,33.13,121400.0,33.15,33.23,33.12,33.13,121400.0
2010-12-10 11:10:00,33.12,33.24,33.12,33.21,181600.0,33.12,33.24,33.12,33.21,181600.0
2010-12-10 11:15:00,33.21,33.43,33.21,33.38,146800.0,33.21,33.43,33.21,33.38,146800.0
2010-12-10 11:20:00,33.38,33.38,33.19,33.24,87000.0,33.38,33.38,33.19,33.24,87000.0
2010-12-10 11:25:00,33.27,33.37,33.27,33.3,57400.0,33.27,33.37,33.27,33.3,57400.0
2010-12-10 11:30:00,33.33,33.4,33.22,33.4,104000.0,33.33,33.4,33.22,33.4,104000.0
2010-12-10 11:35:00,33.4,33.4,33.23,33.24,164800.0,33.4,33.4,33.23,33.24,164800.0
2010-12-10 11:40:00,33.24,33.35,33.24,33.31,80200.0,33.24,33.35,33.24,33.31,80200.0
2010-12-10 11:45:00,33.31,33.35,33.3,33.35,113800.0,33.31,33.35,33.3,33.35,113800.0
2010-12-10 11:50:00,33.35,33.46,33.34,33.45,95000.0,33.35,33.46,33.34,33.45,95000.0
2010-12-10 11:55:00,33.45,33.62,33.41,33.57,97400.0,33.45,33.62,33.41,33.57,97400.0
2010-12-10 12:00:00,33.56,33.74,33.55,33.73,185800.0,33.56,33.74,33.55,33.73,185800.0
2010-12-10 12:05:00,33.73,33.75,33.65,33.73,126200.0,33.73,33.75,33.65,33.73,126200.0
2010-12-10 12:10:00,33.74,33.77,33.68,33.74,124200.0,33.74,33.77,33.68,33.74,124200.0
2010-12-10 12:15:00,33.75,33.75,33.6,33.66,115000.0,33.75,33.75,33.6,33.66,115000.0
2010-12-10 12:20:00,33.65,33.72,33.6,33.67,44800.0,33.65,33.72,33.6,33.67,44800.0
2010-12-10 12:25:00,33.69,33.77,33.67,33.76,47600.0,33.69,33.77,33.67,33.76,47600.0
2010-12-10 12:30:00,33.75,33.87,33.74,33.83,88200.0,33.75,33.87,33.74,33.83,88200.0
2010-12-10 12:35:00,33.83,33.87,33.8,33.85,58200.0,33.83,33.87,33.8,33.85,58200.0
2010-12-10 12:40:00,33.86,33.9,33.85,33.86,47800.0,33.86,33.9,33.85,33.86,47800.0
2010-12-10 12:45:00,33.86,33.9,33.84,33.87,31400.0,33.86,33.9,33.84,33.87,31400.0
2010-12-10 12:50:00,33.88,33.98,33.85,33.98,76400.0,33.88,33.98,33.85,33.98,76400.0
2010-12-10 12:55:00,33.98,34.06,33.94,33.99,174200.0,33.98,34.06,33.94,33.99,174200.0
2010-12-10 13:00:00,33.99,33.99,33.81,33.85,153800.0,33.99,33.99,33.81,33.85,153800.0
2010-12-10 13:05:00,33.87,33.88,33.73,33.77,91800.0,33.87,33.88,33.73,33.77,91800.0
2010-12-10 13:10:00,33.77,33.85,33.77,33.83,41200.0,33.77,33.85,33.77,33.83,41200.0
2010-12-10 13:15:00,33.82,33.98,33.82,33.87,100400.0,33.82,33.98,33.82,33.87,100400.0
2010-12-10 13:20:00,33.87,34.0,33.87,33.94,58400.0,33.87,34.0,33.87,33.94,58400.0
2010-12-10 13:25:00,33.92,33.97,33.89,33.95,26200.0,33.92,33.97,33.89,33.95,26200.0
2010-12-10 13:30:00,33.94,33.97,33.87,33.91,45200.0,33.94,33.97,33.87,33.91,45200.0
2010-12-10 13:35:00,33.92,33.98,33.87,33.91,33200.0,33.92,33.98,33.87,33.91,33200.0
2010-12-10 13:40:00,33.95,33.97,33.9,33.97,44000.0,33.95,33.97,33.9,33.97,44000.0
2010-12-10 13:45:00,33.98,34.0,33.91,33.98,92600.0,33.98,34.0,33.91,33.98,92600.0
2010-12-10 13:50:00,33.95,34.0,33.93,33.99,43600.0,33.95,34.0,33.93,33.99,43600.0
2010-12-10 13:55:00,33.99,34.0,33.93,33.94,52000.0,33.99,34.0,33.93,33.94,52000.0
2010-12-10 14:00:00,33.95,33.98,33.94,33.98,38000.0,33.95,33.98,33.94,33.98,38000.0
2010-12-10 14:05:00,33.98,34.01,33.95,34.0,73000.0,33.98,34.01,33.95,34.0,73000.0
2010-12-10 14:10:00,34.0,34.1,33.81,33.84,172000.0,34.0,34.1,33.81,33.84,172000.0
2010-12-10 14:15:00,33.85,33.88,33.81,33.85,65400.0,33.85,33.88,33.81,33.85,65400.0
2010-12-10 14:20:00,33.83,33.87,33.72,33.75,94400.0,33.83,33.87,33.72,33.75,94400.0
2010-12-10 14:25:00,33.75,33.77,33.72,33.72,56400.0,33.75,33.77,33.72,33.72,56400.0
2010-12-10 14:30:00,33.73,33.74,33.65,33.69,115200.0,33.73,33.74,33.65,33.69,115200.0
2010-12-10 14:35:00,33.7,33.82,33.65,33.72,93600.0,33.7,33.82,33.65,33.72,93600.0
2010-12-10 14:40:00,33.71,34.13,33.68,34.02,573600.0,33.71,34.13,33.68,34.02,573600.0
2010-12-10 14:45:00,34.02,34.35,33.91,34.27,334800.0,34.02,34.35,33.91,34.27,334800.0
2010-12-10 14:50:00,34.3,34.33,34.06,34.08,205600.0,34.3,34.33,34.06,34.08,205600.0
2010-12-10 14:55:00,34.08,34.09,33.98,33.99,146200.0,34.08,34.09,33.98,33.99,146200.0
2010-12-10 15:00:00,33.98,34.14,33.95,34.14,146600.0,33.98,34.14,33.95,34.14,146600.0
2010-12-10 15:05:00,34.1,34.19,34.02,34.16,116200.0,34.1,34.19,34.02,34.16,116200.0
2010-12-10 15:10:00,34.16,34.27,34.16,34.25,228400.0,34.16,34.27,34.16,34.25,228400.0
2010-12-10 15:15:00,34.25,34.44,34.22,34.38,210800.0,34.25,34.44,34.22,34.38,210800.0
2010-12-10 15:20:00,34.35,34.38,34.23,34.29,161000.0,34.35,34.38,34.23,34.29,161000.0
2010-12-10 15:25:00,34.29,34.29,34.18,34.26,149800.0,34.29,34.29,34.18,34.26,149800.0
2010-12-10 15:30:00,34.24,34.44,34.23,34.43,152400.0,34.24,34.44,34.23,34.43,152400.0
2010-12-10 15:35:00,34.44,34.63,34.3,34.32,282200.0,34.44,34.63,34.3,34.32,282200.0
2010-12-10 15:40:00,34.33,34.48,34.3,34.35,160800.0,34.33,34.48,34.3,34.35,160800.0
2010-12-10 15:45:00,34.37,34.4,34.27,34.37,191000.0,34.37,34.4,34.27,34.37,191000.0
2010-12-10 15:50:00,34.38,34.44,34.35,34.4,251000.0,34.38,34.44,34.35,34.4,251000.0
2010-12-10 15:55:00,34.38,34.43,34.23,34.35,435400.0,34.38,34.43,34.23,34.35,435400.0
2010-12-13 09:30:00,35.33,36.3,35.25,36.3,955000.0,35.33,36.3,35.25,36.3,955000.0
2010-12-13 09:35:00,36.3,36.41,35.88,35.92,645800.0,36.3,36.41,35.88,35.92,645800.0
2010-12-13 09:40:00,35.92,36.11,35.84,36.01,347600.0,35.92,36.11,35.84,36.01,347600.0
2010-12-13 09:45:00,36.09,36.24,35.95,36.19,221200.0,36.09,36.24,35.95,36.19,221200.0
2010-12-13 09:50:00,36.2,36.68,36.17,36.44,740600.0,36.2,36.68,36.17,36.44,740600.0
2010-12-13 09:55:00,36.43,36.51,36.16,36.42,461600.0,36.43,36.51,36.16,36.42,461600.0
2010-12-13 10:00:00,36.41,36.74,36.36,36.6,341600.0,36.41,36.74,36.36,36.6,341600.0
2010-12-13 10:05:00,36.6,36.62,36.33,36.39,278600.0,36.6,36.62,36.33,36.39,278600.0
2010-12-13 10:10:00,36.38,36.49,36.2,36.21,424200.0,36.38,36.49,36.2,36.21,424200.0
2010-12-13 10:15:00,36.22,36.24,36.08,36.19,354200.0,36.22,36.24,36.08,36.19,354200.0
2010-12-13 10:20:00,36.2,36.27,35.96,35.97,341000.0,36.2,36.27,35.96,35.97,341000.0
2010-12-13 10:25:00,35.97,36.02,35.85,35.94,212000.0,35.97,36.02,35.85,35.94,212000.0
2010-12-13 10:30:00,35.94,36.13,35.91,36.06,209200.0,35.94,36.13,35.91,36.06,209200.0
2010-12-13 10:35:00,36.05,36.13,35.9,36.1,193800.0,36.05,36.13,35.9,36.1,193800.0
2010-12-13 10:40:00,36.1,36.15,35.85,36.1,241800.0,36.1,36.15,35.85,36.1,241800.0
2010-12-13 10:45:00,36.1,36.15,36.05,36.1,107600.0,36.1,36.15,36.05,36.1,107600.0
2010-12-13 10:50:00,36.09,36.1,36.02,36.1,101400.0,36.09,36.1,36.02,36.1,101400.0
2010-12-13 10:55:00,36.1,36.2,36.04,36.08,172800.0,36.1,36.2,36.04,36.08,172800.0
2010-12-13 11:00:00,36.06,36.34,36.03,36.24,443600.0,36.06,36.34,36.03,36.24,443600.0
2010-12-13 11:05:00,36.25,36.26,36.12,36.2,145200.0,36.25,36.26,36.12,36.2,145200.0
2010-12-13 11:10:00,36.22,36.24,36.13,36.15,118600.0,36.22,36.24,36.13,36.15,118600.0
2010-12-13 11:15:00,36.17,36.22,36.15,36.19,68600.0,36.17,36.22,36.15,36.19,68600.0
2010-12-13 11:20:00,36.18,36.2,36.09,36.12,146200.0,36.18,36.2,36.09,36.12,146200.0
2010-12-13 11:25:00,36.11,36.2,36.05,36.1,125800.0,36.11,36.2,36.05,36.1,125800.0
2010-12-13 11:30:00,36.13,36.13,35.81,35.82,240800.0,36.13,36.13,35.81,35.82,240800.0
2010-12-13 11:35:00,35.82,35.9,35.71,35.88,217600.0,35.82,35.9,35.71,35.88,217600.0
2010-12-13 11:40:00,35.89,35.96,35.77,35.94,83000.0,35.89,35.96,35.77,35.94,83000.0
2010-12-13 11:45:00,35.94,35.95,35.8,35.85,104600.0,35.94,35.95,35.8,35.85,104600.0
2010-12-13 11:50:00,35.86,35.95,35.85,35.92,56600.0,35.86,35.95,35.85,35.92,56600.0
2010-12-13 11:55:00,35.93,35.95,35.88,35.93,49600.0,35.93,35.95,35.88,35.93,49600.0
2010-12-13 12:00:00,35.93,36.09,35.9,35.98,142800.0,35.93,36.09,35.9,35.98,142800.0
2010-12-13 12:05:00,35.98,36.0,35.92,35.99,183000.0,35.98,36.0,35.92,35.99,183000.0
2010-12-13 12:10:00,36.0,36.13,35.96,35.97,144800.0,36.0,36.13,35.96,35.97,144800.0
2010-12-13 12:15:00,35.97,36.0,35.91,35.95,75000.0,35.97,36.0,35.91,35.95,75000.0
2010-12-13 12:20:00,35.94,35.98,35.81,35.98,86000.0,35.94,35.98,35.81,35.98,86000.0
2010-12-13 12:25:00,35.98,35.98,35.84,35.85,41800.0,35.98,35.98,35.84,35.85,41800.0
2010-12-13 12:30:00,35.83,35.85,35.68,35.73,134800.0,35.83,35.85,35.68,35.73,134800.0
2010-12-13 12:35:00,35.72,35.72,35.56,35.63,173800.0,35.72,35.72,35.56,35.63,173800.0
2010-12-13 12:40:00,35.65,35.73,35.59,35.71,42200.0,35.65,35.73,35.59,35.71,42200.0
2010-12-13 12:45:00,35.72,35.72,35.6,35.63,33400.0,35.72,35.72,35.6,35.63,33400.0
2010-12-13 12:50:00,35.63,35.73,35.58,35.71,75200.0,35.63,35.73,35.58,35.71,75200.0
2010-12-13 12:55:00,35.72,35.72,35.54,35.55,95200.0,35.72,35.72,35.54,35.55,95200.0
2010-12-13 13:00:00,35.55,35.6,35.38,35.4,178600.0,35.55,35.6,35.38,35.4,178600.0
2010-12-13 13:05:00,35.38,35.51,35.3,35.33,194000.0,35.38,35.51,35.3,35.33,194000.0
2010-12-13 13:10:00,35.31,35.43,35.28,35.37,67400.0,35.31,35.43,35.28,35.37,67400.0
2010-12-13 13:15:00,35.38,35.43,35.28,35.29,68400.0,35.38,35.43,35.28,35.29,68400.0
2010-12-13 13:20:00,35.33,35.37,35.13,35.37,227000.0,35.33,35.37,35.13,35.37,227000.0
2010-12-13 13:25:00,35.32,35.37,35.2,35.24,58600.0,35.32,35.37,35.2,35.24,58600.0
2010-12-13 13:30:00,35.21,35.36,35.13,35.32,174000.0,35.21,35.36,35.13,35.32,174000.0
2010-12-13 13:35:00,35.32,35.33,35.22,35.24,126800.0,35.32,35.33,35.22,35.24,126800.0
2010-12-13 13:40:00,35.23,35.24,35.06,35.2,144400.0,35.23,35.24,35.06,35.2,144400.0
2010-12-13 13:45:00,35.2,35.2,35.09,35.16,96000.0,35.2,35.2,35.09,35.16,96000.0
2010-12-13 13:50:00,35.17,35.44,35.17,35.37,140000.0,35.17,35.44,35.17,35.37,140000.0
2010-12-13 13:55:00,35.35,35.59,35.35,35.47,146800.0,35.35,35.59,35.35,35.47,146800.0
2010-12-13 14:00:00,35.46,35.52,35.38,35.52,83400.0,35.46,35.52,35.38,35.52,83400.0
2010-12-13 14:05:00,35.51,35.52,35.41,35.44,54000.0,35.51,35.52,35.41,35.44,54000.0
2010-12-13 14:10:00,35.42,35.42,35.26,35.3,126200.0,35.42,35.42,35.26,35.3,126200.0
2010-12-13 14:15:00,35.3,35.33,35.24,35.27,57400.0,35.3,35.33,35.24,35.27,57400.0
2010-12-13 14:20:00,35.27,35.31,35.24,35.3,62800.0,35.27,35.31,35.24,35.3,62800.0
2010-12-13 14:25:00,35.31,35.33,35.27,35.32,43000.0,35.31,35.33,35.27,35.32,43000.0
2010-12-13 14:30:00,35.32,35.4,35.28,35.29,116200.0,35.32,35.4,35.28,35.29,116200.0
2010-12-13 14:35:00,35.3,35.32,35.25,35.25,95400.0,35.3,35.32,35.25,35.25,95400.0
2010-12-13 14:40:00,35.25,35.32,35.25,35.27,102400.0,35.25,35.32,35.25,35.27,102400.0
2010-12-13 14:45:00,35.3,35.36,35.25,35.35,108200.0,35.3,35.36,35.25,35.35,108200.0
2010-12-13 14:50:00,35.35,35.36,35.26,35.32,90800.0,35.35,35.36,35.26,35.32,90800.0
2010-12-13 14:55:00,35.31,35.33,35.24,35.26,114200.0,35.31,35.33,35.24,35.26,114200.0
2010-12-13 15:00:00,35.27,35.48,35.27,35.46,93200.0,35.27,35.48,35.27,35.46,93200.0
2010-12-13 15:05:00,35.44,35.56,35.37,35.38,127800.0,35.44,35.56,35.37,35.38,127800.0
2010-12-13 15:10:00,35.37,35.42,35.27,35.3,91000.0,35.37,35.42,35.27,35.3,91000.0
2010-12-13 15:15:00,35.29,35.32,35.24,35.29,150200.0,35.29,35.32,35.24,35.29,150200.0
2010-12-13 15:20:00,35.31,35.37,35.24,35.29,141400.0,35.31,35.37,35.24,35.29,141400.0
2010-12-13 15:25:00,35.3,35.3,35.0,35.08,346600.0,35.3,35.3,35.0,35.08,346600.0
2010-12-13 15:30:00,35.08,35.24,34.97,34.99,312200.0,35.08,35.24,34.97,34.99,312200.0
2010-12-13 15:35:00,34.98,35.2,34.94,35.13,255000.0,34.98,35.2,34.94,35.13,255000.0
2010-12-13 15:40:00,35.13,35.16,34.95,34.99,190800.0,35.13,35.16,34.95,34.99,190800.0
2010-12-13 15:45:00,34.98,35.13,34.97,35.08,206400.0,34.98,35.13,34.97,35.08,206400.0
2010-12-13 15:50:00,35.08,35.1,34.93,34.95,241600.0,35.08,35.1,34.93,34.95,241600.0
2010-12-13 15:55:00,34.94,34.98,34.87,34.98,326200.0,34.94,34.98,34.87,34.98,326200.0
2010-12-14 09:30:00,34.6,35.13,34.5,34.9,266400.0,34.6,35.13,34.5,34.9,266400.0
2010-12-14 09:35:00,34.88,34.88,34.38,34.44,233800.0,34.88,34.88,34.38,34.44,233800.0
2010-12-14 09:40:00,34.43,34.52,34.3,34.35,191600.0,34.43,34.52,34.3,34.35,191600.0
2010-12-14 09:45:00,34.34,34.6,34.32,34.57,87800.0,34.34,34.6,34.32,34.57,87800.0
2010-12-14 09:50:00,34.62,34.63,34.38,34.39,103400.0,34.62,34.63,34.38,34.39,103400.0
2010-12-14 09:55:00,34.41,34.45,34.33,34.38,58800.0,34.41,34.45,34.33,34.38,58800.0
2010-12-14 10:00:00,34.41,34.71,34.37,34.62,127600.0,34.41,34.71,34.37,34.62,127600.0
2010-12-14 10:05:00,34.62,34.95,34.62,34.85,125800.0,34.62,34.95,34.62,34.85,125800.0
2010-12-14 10:10:00,34.87,35.04,34.85,34.97,109000.0,34.87,35.04,34.85,34.97,109000.0
2010-12-14 10:15:00,34.98,34.98,34.65,34.65,104800.0,34.98,34.98,34.65,34.65,104800.0
2010-12-14 10:20:00,34.65,34.68,34.45,34.56,54600.0,34.65,34.68,34.45,34.56,54600.0
2010-12-14 10:25:00,34.56,34.71,34.56,34.63,39000.0,34.56,34.71,34.56,34.63,39000.0
2010-12-14 10:30:00,34.63,34.66,34.59,34.66,20800.0,34.63,34.66,34.59,34.66,20800.0
2010-12-14 10:35:00,34.65,34.81,34.63,34.8,22200.0,34.65,34.81,34.63,34.8,22200.0
2010-12-14 10:40:00,34.79,34.93,34.77,34.85,34800.0,34.79,34.93,34.77,34.85,34800.0
2010-12-14 10:45:00,34.85,34.95,34.75,34.88,103800.0,34.85,34.95,34.75,34.88,103800.0
2010-12-14 10:50:00,34.93,34.93,34.72,34.74,35600.0,34.93,34.93,34.72,34.74,35600.0
2010-12-14 10:55:00,34.72,34.8,34.65,34.67,19800.0,34.72,34.8,34.65,34.67,19800.0
2010-12-14 11:00:00,34.67,34.88,34.65,34.88,50400.0,34.67,34.88,34.65,34.88,50400.0
2010-12-14 11:05:00,34.88,34.93,34.63,34.63,83800.0,34.88,34.93,34.63,34.63,83800.0
2010-12-14 11:10:00,34.67,34.72,34.61,34.67,24000.0,34.67,34.72,34.61,34.67,24000.0
2010-12-14 11:15:00,34.7,34.75,34.6,34.75,35800.0,34.7,34.75,34.6,34.75,35800.0
2010-12-14 11:20:00,34.74,34.74,34.65,34.65,10800.0,34.74,34.74,34.65,34.65,10800.0
2010-12-14 11:25:00,34.64,34.74,34.64,34.67,14000.0,34.64,34.74,34.64,34.67,14000.0
2010-12-14 11:30:00,34.67,34.76,34.63,34.72,17600.0,34.67,34.76,34.63,34.72,17600.0
2010-12-14 11:35:00,34.76,34.76,34.7,34.76,13200.0,34.76,34.76,34.7,34.76,13200.0
2010-12-14 11:40:00,34.77,34.8,34.76,34.77,15200.0,34.77,34.8,34.76,34.77,15200.0
2010-12-14 11:45:00,34.76,34.82,34.76,34.79,29800.0,34.76,34.82,34.76,34.79,29800.0
2010-12-14 11:50:00,34.77,34.82,34.73,34.73,14600.0,34.77,34.82,34.73,34.73,14600.0
2010-12-14 11:55:00,34.72,34.75,34.72,34.74,10200.0,34.72,34.75,34.72,34.74,10200.0
2010-12-14 12:00:00,34.75,34.78,34.75,34.77,3000.0,34.75,34.78,34.75,34.77,3000.0
2010-12-14 12:05:00,34.78,34.81,34.76,34.79,23000.0,34.78,34.81,34.76,34.79,23000.0
2010-12-14 12:10:00,34.8,34.83,34.76,34.76,24400.0,34.8,34.83,34.76,34.76,24400.0
2010-12-14 12:15:00,34.76,34.8,34.76,34.77,5000.0,34.76,34.8,34.76,34.77,5000.0
2010-12-14 12:20:00,34.77,34.82,34.76,34.79,27800.0,34.77,34.82,34.76,34.79,27800.0
2010-12-14 12:25:00,34.77,34.91,34.76,34.81,106400.0,34.77,34.91,34.76,34.81,106400.0
2010-12-14 12:30:00,34.81,34.82,34.65,34.74,61600.0,34.81,34.82,34.65,34.74,61600.0
2010-12-14 12:35:00,34.74,34.77,34.7,34.73,28000.0,34.74,34.77,34.7,34.73,28000.0
2010-12-14 12:40:00,34.74,34.76,34.7,34.73,13800.0,34.74,34.76,34.7,34.73,13800.0
2010-12-14 12:45:00,34.74,34.76,34.7,34.74,16800.0,34.74,34.76,34.7,34.74,16800.0
2010-12-14 12:50:00,34.74,34.78,34.72,34.76,15800.0,34.74,34.78,34.72,34.76,15800.0
2010-12-14 12:55:00,34.76,34.76,34.71,34.71,13400.0,34.76,34.76,34.71,34.71,13400.0
2010-12-14 13:00:00,34.72,34.76,34.71,34.75,11800.0,34.72,34.76,34.71,34.75,11800.0
2010-12-14 13:05:00,34.74,34.76,34.74,34.76,25000.0,34.74,34.76,34.74,34.76,25000.0
2010-12-14 13:10:00,34.75,34.76,34.69,34.69,15800.0,34.75,34.76,34.69,34.69,15800.0
2010-12-14 13:15:00,34.69,34.73,34.65,34.73,12000.0,34.69,34.73,34.65,34.73,12000.0
2010-12-14 13:20:00,34.73,34.76,34.72,34.75,60400.0,34.73,34.76,34.72,34.75,60400.0
2010-12-14 13:25:00,34.74,34.75,34.7,34.72,60400.0,34.74,34.75,34.7,34.72,60400.0
2010-12-14 13:30:00,34.73,34.73,34.59,34.68,45400.0,34.73,34.73,34.59,34.68,45400.0
2010-12-14 13:35:00,34.68,34.7,34.66,34.7,14600.0,34.68,34.7,34.66,34.7,14600.0
2010-12-14 13:40:00,34.7,34.7,34.63,34.65,13400.0,34.7,34.7,34.63,34.65,13400.0
2010-12-14 13:45:00,34.65,34.71,34.63,34.68,23600.0,34.65,34.71,34.63,34.68,23600.0
2010-12-14 13:50:00,34.68,34.69,34.65,34.67,5400.0,34.68,34.69,34.65,34.67,5400.0
2010-12-14 13:55:00,34.67,34.68,34.64,34.65,13200.0,34.67,34.68,34.64,34.65,13200.0
2010-12-14 14:00:00,34.64,34.65,34.46,34.47,83800.0,34.64,34.65,34.46,34.47,83800.0
2010-12-14 14:05:00,34.47,34.52,34.38,34.52,55800.0,34.47,34.52,34.38,34.52,55800.0
2010-12-14 14:10:00,34.52,34.58,34.49,34.57,6800.0,34.52,34.58,34.49,34.57,6800.0
2010-12-14 14:15:00,34.59,34.63,34.55,34.61,16400.0,34.59,34.63,34.55,34.61,16400.0
2010-12-14 14:20:00,34.62,34.66,34.57,34.66,21600.0,34.62,34.66,34.57,34.66,21600.0
2010-12-14 14:25:00,34.65,34.71,34.49,34.58,41600.0,34.65,34.71,34.49,34.58,41600.0
2010-12-14 14:30:00,34.58,34.73,34.54,34.68,29200.0,34.58,34.73,34.54,34.68,29200.0
2010-12-14 14:35:00,34.68,34.69,34.61,34.66,15200.0,34.68,34.69,34.61,34.66,15200.0
2010-12-14 14:40:00,34.65,34.65,34.5,34.54,34200.0,34.65,34.65,34.5,34.54,34200.0
2010-12-14 14:45:00,34.54,34.58,34.48,34.48,85200.0,34.54,34.58,34.48,34.48,85200.0
2010-12-14 14:50:00,34.48,34.49,34.28,34.31,95800.0,34.48,34.49,34.28,34.31,95800.0
2010-12-14 14:55:00,34.31,34.33,34.13,34.33,131000.0,34.31,34.33,34.13,34.33,131000.0
2010-12-14 15:00:00,34.33,34.4,34.29,34.34,80000.0,34.33,34.4,34.29,34.34,80000.0
2010-12-14 15:05:00,34.35,34.51,34.35,34.41,79800.0,34.35,34.51,34.35,34.41,79800.0
2010-12-14 15:10:00,34.41,34.48,34.33,34.41,33800.0,34.41,34.48,34.33,34.41,33800.0
2010-12-14 15:15:00,34.36,34.38,34.18,34.26,75600.0,34.36,34.38,34.18,34.26,75600.0
2010-12-14 15:20:00,34.26,34.31,34.13,34.16,106200.0,34.26,34.31,34.13,34.16,106200.0
2010-12-14 15:25:00,34.16,34.19,34.01,34.01,170800.0,34.16,34.19,34.01,34.01,170800.0
2010-12-14 15:30:00,34.04,34.05,33.68,33.74,284200.0,34.04,34.05,33.68,33.74,284200.0
2010-12-14 15:35:00,33.71,33.91,33.63,33.83,168800.0,33.71,33.91,33.63,33.83,168800.0
2010-12-14 15:40:00,33.85,33.88,33.79,33.81,96200.0,33.85,33.88,33.79,33.81,96200.0
2010-12-14 15:45:00,33.81,33.92,33.79,33.85,140000.0,33.81,33.92,33.79,33.85,140000.0
2010-12-14 15:50:00,33.83,33.83,33.76,33.77,132200.0,33.83,33.83,33.76,33.77,132200.0
2010-12-14 15:55:00,33.79,33.94,33.79,33.92,237400.0,33.79,33.94,33.79,33.92,237400.0
2010-12-15 09:30:00,34.47,34.55,34.15,34.26,243200.0,34.47,34.55,34.15,34.26,243200.0
2010-12-15 09:35:00,34.25,34.29,33.94,34.06,191000.0,34.25,34.29,33.94,34.06,191000.0
2010-12-15 09:40:00,34.06,34.25,33.82,34.18,293600.0,34.06,34.25,33.82,34.18,293600.0
2010-12-15 09:45:00,34.18,34.37,34.18,34.27,314400.0,34.18,34.37,34.18,34.27,314400.0
2010-12-15 09:50:00,34.27,34.49,34.24,34.43,212000.0,34.27,34.49,34.24,34.43,212000.0
2010-12-15 09:55:00,34.44,34.74,34.41,34.68,351800.0,34.44,34.74,34.41,34.68,351800.0
2010-12-15 10:00:00,34.68,35.05,34.63,34.91,284200.0,34.68,35.05,34.63,34.91,284200.0
2010-12-15 10:05:00,34.91,35.01,34.74,34.8,297200.0,34.91,35.01,34.74,34.8,297200.0
2010-12-15 10:10:00,34.77,34.89,34.71,34.83,123200.0,34.77,34.89,34.71,34.83,123200.0
2010-12-15 10:15:00,34.84,34.84,34.72,34.74,101800.0,34.84,34.84,34.72,34.74,101800.0
2010-12-15 10:20:00,34.75,34.76,34.43,34.47,167000.0,34.75,34.76,34.43,34.47,167000.0
2010-12-15 10:25:00,34.44,34.46,34.3,34.36,214600.0,34.44,34.46,34.3,34.36,214600.0
2010-12-15 10:30:00,34.35,34.43,34.34,34.42,156600.0,34.35,34.43,34.34,34.42,156600.0
2010-12-15 10:35:00,34.43,34.72,34.42,34.7,110800.0,34.43,34.72,34.42,34.7,110800.0
2010-12-15 10:40:00,34.66,34.72,34.63,34.7,54200.0,34.66,34.72,34.63,34.7,54200.0
2010-12-15 10:45:00,34.71,34.74,34.63,34.63,38600.0,34.71,34.74,34.63,34.63,38600.0
2010-12-15 10:50:00,34.63,34.63,34.43,34.52,98600.0,34.63,34.63,34.43,34.52,98600.0
2010-12-15 10:55:00,34.52,34.52,34.45,34.46,59600.0,34.52,34.52,34.45,34.46,59600.0
2010-12-15 11:00:00,34.49,34.52,34.43,34.43,57600.0,34.49,34.52,34.43,34.43,57600.0
2010-12-15 11:05:00,34.44,34.58,34.36,34.49,68000.0,34.44,34.58,34.36,34.49,68000.0
2010-12-15 11:10:00,34.5,34.52,34.36,34.4,55000.0,34.5,34.52,34.36,34.4,55000.0
2010-12-15 11:15:00,34.37,34.38,34.27,34.3,64600.0,34.37,34.38,34.27,34.3,64600.0
2010-12-15 11:20:00,34.3,34.38,34.3,34.31,36000.0,34.3,34.38,34.3,34.31,36000.0
2010-12-15 11:25:00,34.31,34.49,34.31,34.43,34000.0,34.31,34.49,34.31,34.43,34000.0
2010-12-15 11:30:00,34.44,34.45,34.35,34.42,17800.0,34.44,34.45,34.35,34.42,17800.0
2010-12-15 11:35:00,34.43,34.49,34.38,34.42,39400.0,34.43,34.49,34.38,34.42,39400.0
2010-12-15 11:40:00,34.42,34.49,34.42,34.47,23200.0,34.42,34.49,34.42,34.47,23200.0
2010-12-15 11:45:00,34.47,34.48,34.45,34.47,61200.0,34.47,34.48,34.45,34.47,61200.0
2010-12-15 11:50:00,34.47,34.56,34.45,34.54,44400.0,34.47,34.56,34.45,34.54,44400.0
2010-12-15 11:55:00,34.52,34.58,34.5,34.55,16400.0,34.52,34.58,34.5,34.55,16400.0
2010-12-15 12:00:00,34.55,34.64,34.52,34.59,50400.0,34.55,34.64,34.52,34.59,50400.0
2010-12-15 12:05:00,34.61,34.71,34.53,34.67,65200.0,34.61,34.71,34.53,34.67,65200.0
2010-12-15 12:10:00,34.67,34.74,34.65,34.68,59600.0,34.67,34.74,34.65,34.68,59600.0
2010-12-15 12:15:00,34.65,34.7,34.63,34.65,23000.0,34.65,34.7,34.63,34.65,23000.0
2010-12-15 12:20:00,34.64,34.68,34.63,34.68,20600.0,34.64,34.68,34.63,34.68,20600.0
2010-12-15 12:25:00,34.66,34.67,34.57,34.64,33600.0,34.66,34.67,34.57,34.64,33600.0
2010-12-15 12:30:00,34.65,34.67,34.55,34.56,28800.0,34.65,34.67,34.55,34.56,28800.0
2010-12-15 12:35:00,34.57,34.6,34.52,34.53,28800.0,34.57,34.6,34.52,34.53,28800.0
2010-12-15 12:40:00,34.52,34.57,34.5,34.51,44000.0,34.52,34.57,34.5,34.51,44000.0
2010-12-15 12:45:00,34.5,34.5,34.3,34.34,59000.0,34.5,34.5,34.3,34.34,59000.0
2010-12-15 12:50:00,34.36,34.36,34.29,34.29,33400.0,34.36,34.36,34.29,34.29,33400.0
2010-12-15 12:55:00,34.29,34.45,34.27,34.45,46200.0,34.29,34.45,34.27,34.45,46200.0
2010-12-15 13:00:00,34.45,34.46,34.34,34.35,29600.0,34.45,34.46,34.34,34.35,29600.0
2010-12-15 13:05:00,34.35,34.42,34.35,34.37,27200.0,34.35,34.42,34.35,34.37,27200.0
2010-12-15 13:10:00,34.37,34.4,34.34,34.35,48800.0,34.37,34.4,34.34,34.35,48800.0
2010-12-15 13:15:00,34.35,34.38,34.3,34.35,51400.0,34.35,34.38,34.3,34.35,51400.0
2010-12-15 13:20:00,34.32,34.37,34.32,34.35,13400.0,34.32,34.37,34.32,34.35,13400.0
2010-12-15 13:25:00,34.35,34.37,34.26,34.31,83000.0,34.35,34.37,34.26,34.31,83000.0
2010-12-15 13:30:00,34.27,34.32,34.13,34.2,82200.0,34.27,34.32,34.13,34.2,82200.0
2010-12-15 13:35:00,34.22,34.22,34.06,34.22,48600.0,34.22,34.22,34.06,34.22,48600.0
2010-12-15 13:40:00,34.23,34.28,34.21,34.28,17800.0,34.23,34.28,34.21,34.28,17800.0
2010-12-15 13:45:00,34.29,34.39,34.29,34.35,15800.0,34.29,34.39,34.29,34.35,15800.0
2010-12-15 13:50:00,34.35,34.36,34.27,34.35,18400.0,34.35,34.36,34.27,34.35,18400.0
2010-12-15 13:55:00,34.34,34.46,34.34,34.44,25600.0,34.34,34.46,34.34,34.44,25600.0
2010-12-15 14:00:00,34.44,34.56,34.44,34.56,33400.0,34.44,34.56,34.44,34.56,33400.0
2010-12-15 14:05:00,34.56,34.56,34.42,34.42,29600.0,34.56,34.56,34.42,34.42,29600.0
2010-12-15 14:10:00,34.41,34.51,34.41,34.5,25200.0,34.41,34.51,34.41,34.5,25200.0
2010-12-15 14:15:00,34.51,34.58,34.49,34.54,40800.0,34.51,34.58,34.49,34.54,40800.0
2010-12-15 14:20:00,34.56,34.58,34.5,34.5,30200.0,34.56,34.58,34.5,34.5,30200.0
2010-12-15 14:25:00,34.49,34.51,34.38,34.38,36600.0,34.49,34.51,34.38,34.38,36600.0
2010-12-15 14:30:00,34.38,34.4,34.19,34.4,40000.0,34.38,34.4,34.19,34.4,40000.0
2010-12-15 14:35:00,34.37,34.43,34.28,34.35,31800.0,34.37,34.43,34.28,34.35,31800.0
2010-12-15 14:40:00,34.36,34.44,34.31,34.43,24200.0,34.36,34.44,34.31,34.43,24200.0
2010-12-15 14:45:00,34.43,34.55,34.42,34.52,43800.0,34.43,34.55,34.42,34.52,43800.0
2010-12-15 14:50:00,34.52,34.55,34.51,34.52,23600.0,34.52,34.55,34.51,34.52,23600.0
2010-12-15 14:55:00,34.52,34.52,34.33,34.37,120000.0,34.52,34.52,34.33,34.37,120000.0
2010-12-15 15:00:00,34.37,34.42,34.31,34.34,38400.0,34.37,34.42,34.31,34.34,38400.0
2010-12-15 15:05:00,34.36,34.4,34.28,34.3,49800.0,34.36,34.4,34.28,34.3,49800.0
2010-12-15 15:10:00,34.31,34.34,34.27,34.29,51400.0,34.31,34.34,34.27,34.29,51400.0
2010-12-15 15:15:00,34.29,34.36,34.29,34.3,45400.0,34.29,34.36,34.29,34.3,45400.0
2010-12-15 15:20:00,34.29,34.41,34.27,34.41,54000.0,34.29,34.41,34.27,34.41,54000.0
2010-12-15 15:25:00,34.41,34.42,34.35,34.36,28600.0,34.41,34.42,34.35,34.36,28600.0
2010-12-15 15:30:00,34.35,34.41,34.29,34.38,32400.0,34.35,34.41,34.29,34.38,32400.0
2010-12-15 15:35:00,34.39,34.44,34.38,34.41,47600.0,34.39,34.44,34.38,34.41,47600.0
2010-12-15 15:40:00,34.43,34.44,34.38,34.39,35200.0,34.43,34.44,34.38,34.39,35200.0
2010-12-15 15:45:00,34.38,34.4,34.3,34.34,53800.0,34.38,34.4,34.3,34.34,53800.0
2010-12-15 15:50:00,34.33,34.41,34.32,34.37,66800.0,34.33,34.41,34.32,34.37,66800.0
2010-12-15 15:55:00,34.35,34.37,34.25,34.33,149800.0,34.35,34.37,34.25,34.33,149800.0
2010-12-16 09:30:00,34.69,34.86,34.4,34.4,54800.0,34.69,34.86,34.4,34.4,54800.0
2010-12-16 09:35:00,34.45,34.6,34.35,34.5,60800.0,34.45,34.6,34.35,34.5,60800.0
2010-12-16 09:40:00,34.55,34.65,34.37,34.65,55400.0,34.55,34.65,34.37,34.65,55400.0
2010-12-16 09:45:00,34.6,34.62,34.43,34.43,34400.0,34.6,34.62,34.43,34.43,34400.0
2010-12-16 09:50:00,34.47,34.6,34.35,34.43,68600.0,34.47,34.6,34.35,34.43,68600.0
2010-12-16 09:55:00,34.46,34.47,34.19,34.19,82800.0,34.46,34.47,34.19,34.19,82800.0
2010-12-16 10:00:00,34.18,34.38,34.16,34.38,72200.0,34.18,34.38,34.16,34.38,72200.0
2010-12-16 10:05:00,34.37,34.52,34.33,34.34,84800.0,34.37,34.52,34.33,34.34,84800.0
2010-12-16 10:10:00,34.33,34.38,34.31,34.34,19400.0,34.33,34.38,34.31,34.34,19400.0
2010-12-16 10:15:00,34.34,34.35,34.26,34.26,35800.0,34.34,34.35,34.26,34.26,35800.0
2010-12-16 10:20:00,34.3,34.32,34.19,34.22,42400.0,34.3,34.32,34.19,34.22,42400.0
2010-12-16 10:25:00,34.23,34.31,34.13,34.16,39600.0,34.23,34.31,34.13,34.16,39600.0
2010-12-16 10:30:00,34.16,34.21,34.07,34.13,29400.0,34.16,34.21,34.07,34.13,29400.0
2010-12-16 10:35:00,34.11,34.21,34.1,34.21,47000.0,34.11,34.21,34.1,34.21,47000.0
2010-12-16 10:40:00,34.22,34.26,34.14,34.26,12200.0,34.22,34.26,34.14,34.26,12200.0
2010-12-16 10:45:00,34.26,34.38,34.26,34.35,43400.0,34.26,34.38,34.26,34.35,43400.0
2010-12-16 10:50:00,34.35,34.48,34.34,34.44,53000.0,34.35,34.48,34.34,34.44,53000.0
2010-12-16 10:55:00,34.48,34.51,34.42,34.51,38800.0,34.48,34.51,34.42,34.51,38800.0
2010-12-16 11:00:00,34.51,34.58,34.49,34.56,31000.0,34.51,34.58,34.49,34.56,31000.0
2010-12-16 11:05:00,34.56,34.57,34.51,34.56,13800.0,34.56,34.57,34.51,34.56,13800.0
2010-12-16 11:10:00,34.56,34.73,34.56,34.73,66600.0,34.56,34.73,34.56,34.73,66600.0
2010-12-16 11:15:00,34.73,34.84,34.72,34.77,49600.0,34.73,34.84,34.72,34.77,49600.0
2010-12-16 11:20:00,34.77,34.85,34.77,34.77,43600.0,34.77,34.85,34.77,34.77,43600.0
2010-12-16 11:25:00,34.77,34.88,34.77,34.85,36200.0,34.77,34.88,34.77,34.85,36200.0
2010-12-16 11:30:00,34.83,34.83,34.7,34.73,33400.0,34.83,34.83,34.7,34.73,33400.0
2010-12-16 11:35:00,34.77,34.85,34.72,34.82,23000.0,34.77,34.85,34.72,34.82,23000.0
2010-12-16 11:40:00,34.8,34.85,34.8,34.83,16000.0,34.8,34.85,34.8,34.83,16000.0
2010-12-16 11:45:00,34.81,34.81,34.77,34.79,28400.0,34.81,34.81,34.77,34.79,28400.0
2010-12-16 11:50:00,34.77,34.84,34.77,34.83,29400.0,34.77,34.84,34.77,34.83,29400.0
2010-12-16 11:55:00,34.82,34.85,34.82,34.83,11000.0,34.82,34.85,34.82,34.83,11000.0
2010-12-16 12:00:00,34.83,35.13,34.83,35.13,150400.0,34.83,35.13,34.83,35.13,150400.0
2010-12-16 12:05:00,35.1,35.25,35.08,35.12,110000.0,35.1,35.25,35.08,35.12,110000.0
2010-12-16 12:10:00,35.13,35.13,34.96,35.07,74000.0,35.13,35.13,34.96,35.07,74000.0
2010-12-16 12:15:00,35.04,35.15,35.02,35.1,26400.0,35.04,35.15,35.02,35.1,26400.0
2010-12-16 12:20:00,35.14,35.34,35.1,35.3,89000.0,35.14,35.34,35.1,35.3,89000.0
2010-12-16 12:25:00,35.26,35.31,35.13,35.24,34800.0,35.26,35.31,35.13,35.24,34800.0
2010-12-16 12:30:00,35.2,35.34,35.2,35.27,38800.0,35.2,35.34,35.2,35.27,38800.0
2010-12-16 12:35:00,35.29,35.34,35.27,35.32,30800.0,35.29,35.34,35.27,35.32,30800.0
2010-12-16 12:40:00,35.32,35.49,35.29,35.46,117000.0,35.32,35.49,35.29,35.46,117000.0
2010-12-16 12:45:00,35.45,35.55,35.43,35.47,76200.0,35.45,35.55,35.43,35.47,76200.0
2010-12-16 12:50:00,35.43,35.54,35.38,35.52,52800.0,35.43,35.54,35.38,35.52,52800.0
2010-12-16 12:55:00,35.53,35.53,35.45,35.45,27200.0,35.53,35.53,35.45,35.45,27200.0
2010-12-16 13:00:00,35.45,35.47,35.33,35.37,55200.0,35.45,35.47,35.33,35.37,55200.0
2010-12-16 13:05:00,35.38,35.46,35.38,35.38,17400.0,35.38,35.46,35.38,35.38,17400.0
2010-12-16 13:10:00,35.38,35.4,35.37,35.38,39800.0,35.38,35.4,35.37,35.38,39800.0
2010-12-16 13:15:00,35.38,35.42,35.38,35.4,14200.0,35.38,35.42,35.38,35.4,14200.0
2010-12-16 13:20:00,35.4,35.43,35.29,35.34,27800.0,35.4,35.43,35.29,35.34,27800.0
2010-12-16 13:25:00,35.32,35.37,35.28,35.29,19200.0,35.32,35.37,35.28,35.29,19200.0
2010-12-16 13:30:00,35.31,35.36,35.17,35.21,46600.0,35.31,35.36,35.17,35.21,46600.0
2010-12-16 13:35:00,35.21,35.23,35.13,35.2,25000.0,35.21,35.23,35.13,35.2,25000.0
2010-12-16 13:40:00,35.2,35.24,35.13,35.13,37800.0,35.2,35.24,35.13,35.13,37800.0
2010-12-16 13:45:00,35.13,35.23,35.05,35.19,42400.0,35.13,35.23,35.05,35.19,42400.0
2010-12-16 13:50:00,35.23,35.3,35.23,35.29,18800.0,35.23,35.3,35.23,35.29,18800.0
2010-12-16 13:55:00,35.29,35.29,35.18,35.2,10000.0,35.29,35.29,35.18,35.2,10000.0
2010-12-16 14:00:00,35.2,35.37,35.2,35.26,26800.0,35.2,35.37,35.2,35.26,26800.0
2010-12-16 14:05:00,35.29,35.35,35.27,35.31,11400.0,35.29,35.35,35.27,35.31,11400.0
2010-12-16 14:10:00,35.31,35.34,35.27,35.32,19800.0,35.31,35.34,35.27,35.32,19800.0
2010-12-16 14:15:00,35.29,35.29,35.24,35.26,12000.0,35.29,35.29,35.24,35.26,12000.0
2010-12-16 14:20:00,35.26,35.31,35.22,35.29,29200.0,35.26,35.31,35.22,35.29,29200.0
2010-12-16 14:25:00,35.31,35.38,35.31,35.38,31800.0,35.31,35.38,35.31,35.38,31800.0
2010-12-16 14:30:00,35.38,35.4,35.35,35.38,34200.0,35.38,35.4,35.35,35.38,34200.0
2010-12-16 14:35:00,35.37,35.45,35.37,35.41,37800.0,35.37,35.45,35.37,35.41,37800.0
2010-12-16 14:40:00,35.41,35.43,35.3,35.33,22600.0,35.41,35.43,35.3,35.33,22600.0
2010-12-16 14:45:00,35.33,35.35,35.28,35.33,30800.0,35.33,35.35,35.28,35.33,30800.0
2010-12-16 14:50:00,35.31,35.34,35.25,35.34,13400.0,35.31,35.34,35.25,35.34,13400.0
2010-12-16 14:55:00,35.34,35.35,35.24,35.29,20200.0,35.34,35.35,35.24,35.29,20200.0
2010-12-16 15:00:00,35.3,35.43,35.29,35.4,36200.0,35.3,35.43,35.29,35.4,36200.0
2010-12-16 15:05:00,35.36,35.4,35.3,35.39,24200.0,35.36,35.4,35.3,35.39,24200.0
2010-12-16 15:10:00,35.38,35.41,35.35,35.35,17800.0,35.38,35.41,35.35,35.35,17800.0
2010-12-16 15:15:00,35.35,35.39,35.34,35.35,22800.0,35.35,35.39,35.34,35.35,22800.0
2010-12-16 15:20:00,35.34,35.34,35.25,35.27,20400.0,35.34,35.34,35.25,35.27,20400.0
2010-12-16 15:25:00,35.27,35.29,35.24,35.25,27200.0,35.27,35.29,35.24,35.25,27200.0
2010-12-16 15:30:00,35.27,35.3,35.17,35.19,48000.0,35.27,35.3,35.17,35.19,48000.0
2010-12-16 15:35:00,35.2,35.31,35.17,35.18,18400.0,35.2,35.31,35.17,35.18,18400.0
2010-12-16 15:40:00,35.21,35.21,35.12,35.14,42600.0,35.21,35.21,35.12,35.14,42600.0
2010-12-16 15:45:00,35.15,35.21,35.13,35.18,42800.0,35.15,35.21,35.13,35.18,42800.0
2010-12-16 15:50:00,35.18,35.25,35.15,35.24,52600.0,35.18,35.25,35.15,35.24,52600.0
2010-12-16 15:55:00,35.24,35.28,35.22,35.27,113200.0,35.24,35.28,35.22,35.27,113200.0
2010-12-17 09:30:00,35.24,35.45,34.95,34.95,122600.0,35.24,35.45,34.95,34.95,122600.0
2010-12-17 09:35:00,34.99,35.15,34.91,35.04,64000.0,34.99,35.15,34.91,35.04,64000.0
2010-12-17 09:40:00,35.04,35.14,35.02,35.08,70800.0,35.04,35.14,35.02,35.08,70800.0
2010-12-17 09:45:00,35.08,35.13,35.05,35.08,39400.0,35.08,35.13,35.05,35.08,39400.0
2010-12-17 09:50:00,35.08,35.15,35.06,35.06,33000.0,35.08,35.15,35.06,35.06,33000.0
2010-12-17 09:55:00,35.06,35.13,35.04,35.08,37600.0,35.06,35.13,35.04,35.08,37600.0
2010-12-17 10:00:00,35.08,35.1,35.04,35.09,34800.0,35.08,35.1,35.04,35.09,34800.0
2010-12-17 10:05:00,35.05,35.13,35.05,35.07,37000.0,35.05,35.13,35.05,35.07,37000.0
2010-12-17 10:10:00,35.07,35.13,35.05,35.1,23600.0,35.07,35.13,35.05,35.1,23600.0
2010-12-17 10:15:00,35.11,35.47,35.06,35.47,72600.0,35.11,35.47,35.06,35.47,72600.0
2010-12-17 10:20:00,35.49,35.52,35.32,35.38,71600.0,35.49,35.52,35.32,35.38,71600.0
2010-12-17 10:25:00,35.39,35.53,35.37,35.47,72000.0,35.39,35.53,35.37,35.47,72000.0
2010-12-17 10:30:00,35.5,35.7,35.45,35.7,49400.0,35.5,35.7,35.45,35.7,49400.0
2010-12-17 10:35:00,35.66,35.7,35.5,35.54,60000.0,35.66,35.7,35.5,35.54,60000.0
2010-12-17 10:40:00,35.54,35.61,35.49,35.56,22000.0,35.54,35.61,35.49,35.56,22000.0
2010-12-17 10:45:00,35.54,35.59,35.4,35.55,22800.0,35.54,35.59,35.4,35.55,22800.0
2010-12-17 10:50:00,35.6,35.67,35.59,35.63,24800.0,35.6,35.67,35.59,35.63,24800.0
2010-12-17 10:55:00,35.6,35.67,35.58,35.63,24600.0,35.6,35.67,35.58,35.63,24600.0
2010-12-17 11:00:00,35.63,35.65,35.49,35.54,50000.0,35.63,35.65,35.49,35.54,50000.0
2010-12-17 11:05:00,35.55,35.63,35.51,35.6,23600.0,35.55,35.63,35.51,35.6,23600.0
2010-12-17 11:10:00,35.6,35.6,35.51,35.53,11000.0,35.6,35.6,35.51,35.53,11000.0
2010-12-17 11:15:00,35.56,35.57,35.51,35.51,12200.0,35.56,35.57,35.51,35.51,12200.0
2010-12-17 11:20:00,35.54,35.57,35.5,35.56,10800.0,35.54,35.57,35.5,35.56,10800.0
2010-12-17 11:25:00,35.58,35.67,35.57,35.66,23600.0,35.58,35.67,35.57,35.66,23600.0
2010-12-17 11:30:00,35.68,35.77,35.67,35.75,42200.0,35.68,35.77,35.67,35.75,42200.0
2010-12-17 11:35:00,35.75,35.75,35.67,35.7,24000.0,35.75,35.75,35.67,35.7,24000.0
2010-12-17 11:40:00,35.7,35.74,35.66,35.66,6000.0,35.7,35.74,35.66,35.66,6000.0
2010-12-17 11:45:00,35.7,35.74,35.68,35.68,13600.0,35.7,35.74,35.68,35.68,13600.0
2010-12-17 11:50:00,35.73,35.75,35.69,35.75,12600.0,35.73,35.75,35.69,35.75,12600.0
2010-12-17 11:55:00,35.74,35.81,35.71,35.81,23600.0,35.74,35.81,35.71,35.81,23600.0
2010-12-17 12:00:00,35.8,35.98,35.78,35.98,65400.0,35.8,35.98,35.78,35.98,65400.0
2010-12-17 12:05:00,35.98,36.08,35.88,36.07,101400.0,35.98,36.08,35.88,36.07,101400.0
2010-12-17 12:10:00,36.04,36.24,36.04,36.23,186000.0,36.04,36.24,36.04,36.23,186000.0
2010-12-17 12:15:00,36.22,36.32,36.15,36.21,110200.0,36.22,36.32,36.15,36.21,110200.0
2010-12-17 12:20:00,36.22,36.34,36.19,36.24,68000.0,36.22,36.34,36.19,36.24,68000.0
2010-12-17 12:25:00,36.22,36.4,36.15,36.38,99400.0,36.22,36.4,36.15,36.38,99400.0
2010-12-17 12:30:00,36.37,36.38,36.23,36.26,72400.0,36.37,36.38,36.23,36.26,72400.0
2010-12-17 12:35:00,36.24,36.28,36.2,36.21,40800.0,36.24,36.28,36.2,36.21,40800.0
2010-12-17 12:40:00,36.22,36.32,36.22,36.24,43000.0,36.22,36.32,36.22,36.24,43000.0
2010-12-17 12:45:00,36.24,36.24,36.15,36.15,18600.0,36.24,36.24,36.15,36.15,18600.0
2010-12-17 12:50:00,36.18,36.2,36.1,36.1,21800.0,36.18,36.2,36.1,36.1,21800.0
2010-12-17 12:55:00,36.13,36.25,36.1,36.24,14800.0,36.13,36.25,36.1,36.24,14800.0
2010-12-17 13:00:00,36.23,36.25,36.18,36.22,18000.0,36.23,36.25,36.18,36.22,18000.0
2010-12-17 13:05:00,36.23,36.23,36.06,36.2,74400.0,36.23,36.23,36.06,36.2,74400.0
2010-12-17 13:10:00,36.2,36.23,36.16,36.17,26200.0,36.2,36.23,36.16,36.17,26200.0
2010-12-17 13:15:00,36.17,36.21,36.14,36.21,7400.0,36.17,36.21,36.14,36.21,7400.0
2010-12-17 13:20:00,36.22,36.24,36.19,36.21,8400.0,36.22,36.24,36.19,36.21,8400.0
2010-12-17 13:25:00,36.22,36.28,36.16,36.22,32200.0,36.22,36.28,36.16,36.22,32200.0
2010-12-17 13:30:00,36.21,36.26,36.18,36.24,8000.0,36.21,36.26,36.18,36.24,8000.0
2010-12-17 13:35:00,36.23,36.3,36.22,36.29,32800.0,36.23,36.3,36.22,36.29,32800.0
2010-12-17 13:40:00,36.32,36.35,36.27,36.3,25600.0,36.32,36.35,36.27,36.3,25600.0
2010-12-17 13:45:00,36.31,36.39,36.28,36.38,23000.0,36.31,36.39,36.28,36.38,23000.0
2010-12-17 13:50:00,36.38,36.48,36.35,36.48,66200.0,36.38,36.48,36.35,36.48,66200.0
2010-12-17 13:55:00,36.48,36.49,36.41,36.48,45800.0,36.48,36.49,36.41,36.48,45800.0
2010-12-17 14:00:00,36.48,36.49,36.44,36.49,37400.0,36.48,36.49,36.44,36.49,37400.0
2010-12-17 14:05:00,36.49,36.56,36.48,36.51,73600.0,36.49,36.56,36.48,36.51,73600.0
2010-12-17 14:10:00,36.51,36.54,36.35,36.42,66200.0,36.51,36.54,36.35,36.42,66200.0
2010-12-17 14:15:00,36.44,36.55,36.42,36.54,55600.0,36.44,36.55,36.42,36.54,55600.0
2010-12-17 14:20:00,36.52,36.93,36.52,36.9,229000.0,36.52,36.93,36.52,36.9,229000.0
2010-12-17 14:25:00,36.9,36.92,36.7,36.77,74400.0,36.9,36.92,36.7,36.77,74400.0
2010-12-17 14:30:00,36.82,36.85,36.66,36.68,61400.0,36.82,36.85,36.66,36.68,61400.0
2010-12-17 14:35:00,36.66,36.73,36.6,36.63,45400.0,36.66,36.73,36.6,36.63,45400.0
2010-12-17 14:40:00,36.66,36.85,36.65,36.75,53200.0,36.66,36.85,36.65,36.75,53200.0
2010-12-17 14:45:00,36.76,36.85,36.74,36.8,28000.0,36.76,36.85,36.74,36.8,28000.0
2010-12-17 14:50:00,36.8,36.8,36.64,36.68,53000.0,36.8,36.8,36.64,36.68,53000.0
2010-12-17 14:55:00,36.7,36.74,36.65,36.66,37200.0,36.7,36.74,36.65,36.66,37200.0
2010-12-17 15:00:00,36.66,36.68,36.6,36.63,23800.0,36.66,36.68,36.6,36.63,23800.0
2010-12-17 15:05:00,36.6,36.63,36.46,36.51,37200.0,36.6,36.63,36.46,36.51,37200.0
2010-12-17 15:10:00,36.52,36.67,36.47,36.65,35600.0,36.52,36.67,36.47,36.65,35600.0
2010-12-17 15:15:00,36.65,36.68,36.59,36.65,18400.0,36.65,36.68,36.59,36.65,18400.0
2010-12-17 15:20:00,36.67,36.68,36.58,36.61,36600.0,36.67,36.68,36.58,36.61,36600.0
2010-12-17 15:25:00,36.6,36.67,36.56,36.59,43400.0,36.6,36.67,36.56,36.59,43400.0
2010-12-17 15:30:00,36.58,36.62,36.56,36.58,36000.0,36.58,36.62,36.56,36.58,36000.0
2010-12-17 15:35:00,36.56,36.58,36.49,36.52,60600.0,36.56,36.58,36.49,36.52,60600.0
2010-12-17 15:40:00,36.52,36.6,36.5,36.58,58200.0,36.52,36.6,36.5,36.58,58200.0
2010-12-17 15:45:00,36.59,36.6,36.53,36.56,103200.0,36.59,36.6,36.53,36.56,103200.0
2010-12-17 15:50:00,36.55,36.66,36.54,36.63,144800.0,36.55,36.66,36.54,36.63,144800.0
2010-12-17 15:55:00,36.64,36.7,36.6,36.66,151600.0,36.64,36.7,36.6,36.66,151600.0
2010-12-20 09:30:00,37.3,37.3,36.65,36.77,217400.0,37.3,37.3,36.65,36.77,217400.0
2010-12-20 09:35:00,36.84,37.21,36.84,37.14,89200.0,36.84,37.21,36.84,37.14,89200.0
2010-12-20 09:40:00,37.13,37.16,36.83,36.96,93600.0,37.13,37.16,36.83,36.96,93600.0
2010-12-20 09:45:00,36.99,36.99,36.65,36.7,95000.0,36.99,36.99,36.65,36.7,95000.0
2010-12-20 09:50:00,36.72,36.74,36.26,36.45,156600.0,36.72,36.74,36.26,36.45,156600.0
2010-12-20 09:55:00,36.45,36.45,36.17,36.23,135000.0,36.45,36.45,36.17,36.23,135000.0
2010-12-20 10:00:00,36.23,36.25,36.13,36.17,142600.0,36.23,36.25,36.13,36.17,142600.0
2010-12-20 10:05:00,36.17,36.22,35.9,35.96,185200.0,36.17,36.22,35.9,35.96,185200.0
2010-12-20 10:10:00,35.93,36.08,35.81,35.97,203800.0,35.93,36.08,35.81,35.97,203800.0
2010-12-20 10:15:00,35.96,36.15,35.93,36.13,75400.0,35.96,36.15,35.93,36.13,75400.0
2010-12-20 10:20:00,36.09,36.34,36.08,36.3,62800.0,36.09,36.34,36.08,36.3,62800.0
2010-12-20 10:25:00,36.34,36.42,36.3,36.42,57000.0,36.34,36.42,36.3,36.42,57000.0
2010-12-20 10:30:00,36.42,36.52,36.37,36.51,59000.0,36.42,36.52,36.37,36.51,59000.0
2010-12-20 10:35:00,36.5,36.63,36.44,36.49,52000.0,36.5,36.63,36.44,36.49,52000.0
2010-12-20 10:40:00,36.51,36.53,36.43,36.43,33000.0,36.51,36.53,36.43,36.43,33000.0
2010-12-20 10:45:00,36.43,36.43,36.19,36.37,34000.0,36.43,36.43,36.19,36.37,34000.0
2010-12-20 10:50:00,36.33,36.46,36.33,36.42,16000.0,36.33,36.46,36.33,36.42,16000.0
2010-12-20 10:55:00,36.4,36.43,36.31,36.36,14800.0,36.4,36.43,36.31,36.36,14800.0
2010-12-20 11:00:00,36.36,36.37,36.1,36.22,79200.0,36.36,36.37,36.1,36.22,79200.0
2010-12-20 11:05:00,36.19,36.24,36.13,36.18,22200.0,36.19,36.24,36.13,36.18,22200.0
2010-12-20 11:10:00,36.14,36.23,36.14,36.23,9400.0,36.14,36.23,36.14,36.23,9400.0
2010-12-20 11:15:00,36.25,36.32,36.25,36.27,10200.0,36.25,36.32,36.25,36.27,10200.0
2010-12-20 11:20:00,36.28,36.32,36.22,36.23,8000.0,36.28,36.32,36.22,36.23,8000.0
2010-12-20 11:25:00,36.24,36.28,36.21,36.21,23600.0,36.24,36.28,36.21,36.21,23600.0
2010-12-20 11:30:00,36.24,36.38,36.19,36.35,12000.0,36.24,36.38,36.19,36.35,12000.0
2010-12-20 11:35:00,36.32,36.48,36.32,36.42,23600.0,36.32,36.48,36.32,36.42,23600.0
2010-12-20 11:40:00,36.4,36.47,36.37,36.4,6800.0,36.4,36.47,36.37,36.4,6800.0
2010-12-20 11:45:00,36.4,36.45,36.35,36.41,7800.0,36.4,36.45,36.35,36.41,7800.0
2010-12-20 11:50:00,36.41,36.47,36.4,36.4,21200.0,36.41,36.47,36.4,36.4,21200.0
2010-12-20 11:55:00,36.42,36.44,36.4,36.44,5800.0,36.42,36.44,36.4,36.44,5800.0
2010-12-20 12:00:00,36.43,36.43,36.37,36.37,13200.0,36.43,36.43,36.37,36.37,13200.0
2010-12-20 12:05:00,36.38,36.41,36.34,36.37,18000.0,36.38,36.41,36.34,36.37,18000.0
2010-12-20 12:10:00,36.37,36.47,36.32,36.45,18000.0,36.37,36.47,36.32,36.45,18000.0
2010-12-20 12:15:00,36.46,36.47,36.34,36.35,16600.0,36.46,36.47,36.34,36.35,16600.0
2010-12-20 12:20:00,36.38,36.45,36.35,36.4,14000.0,36.38,36.45,36.35,36.4,14000.0
2010-12-20 12:25:00,36.36,36.4,36.3,36.4,9800.0,36.36,36.4,36.3,36.4,9800.0
2010-12-20 12:30:00,36.38,36.43,36.38,36.43,3800.0,36.38,36.43,36.38,36.43,3800.0
2010-12-20 12:35:00,36.43,36.45,36.39,36.43,13400.0,36.43,36.45,36.39,36.43,13400.0
2010-12-20 12:40:00,36.45,36.49,36.45,36.49,14000.0,36.45,36.49,36.45,36.49,14000.0
2010-12-20 12:45:00,36.49,36.62,36.49,36.6,26800.0,36.49,36.62,36.49,36.6,26800.0
2010-12-20 12:50:00,36.62,36.63,36.46,36.49,30200.0,36.62,36.63,36.46,36.49,30200.0
2010-12-20 12:55:00,36.49,36.7,36.48,36.68,49400.0,36.49,36.7,36.48,36.68,49400.0
2010-12-20 13:00:00,36.67,36.74,36.64,36.73,34600.0,36.67,36.74,36.64,36.73,34600.0
2010-12-20 13:05:00,36.72,36.73,36.69,36.7,15000.0,36.72,36.73,36.69,36.7,15000.0
2010-12-20 13:10:00,36.68,36.69,36.6,36.6,17800.0,36.68,36.69,36.6,36.6,17800.0
2010-12-20 13:15:00,36.6,36.65,36.6,36.63,4600.0,36.6,36.65,36.6,36.63,4600.0
2010-12-20 13:20:00,36.63,36.73,36.63,36.71,9400.0,36.63,36.73,36.63,36.71,9400.0
2010-12-20 13:25:00,36.7,36.72,36.55,36.58,20800.0,36.7,36.72,36.55,36.58,20800.0
2010-12-20 13:30:00,36.58,36.58,36.39,36.4,18800.0,36.58,36.58,36.39,36.4,18800.0
2010-12-20 13:35:00,36.41,36.49,36.4,36.44,21200.0,36.41,36.49,36.4,36.44,21200.0
2010-12-20 13:40:00,36.44,36.49,36.43,36.48,7000.0,36.44,36.49,36.43,36.48,7000.0
2010-12-20 13:45:00,36.47,36.49,36.44,36.44,9600.0,36.47,36.49,36.44,36.44,9600.0
2010-12-20 13:50:00,36.47,36.47,36.41,36.44,22600.0,36.47,36.47,36.41,36.44,22600.0
2010-12-20 13:55:00,36.42,36.49,36.42,36.45,7000.0,36.42,36.49,36.42,36.45,7000.0
2010-12-20 14:00:00,36.46,36.57,36.46,36.55,18000.0,36.46,36.57,36.46,36.55,18000.0
2010-12-20 14:05:00,36.56,36.66,36.49,36.63,42600.0,36.56,36.66,36.49,36.63,42600.0
2010-12-20 14:10:00,36.62,36.71,36.59,36.6,20600.0,36.62,36.71,36.59,36.6,20600.0
2010-12-20 14:15:00,36.6,36.63,36.55,36.6,17400.0,36.6,36.63,36.55,36.6,17400.0
2010-12-20 14:20:00,36.63,36.71,36.6,36.65,34600.0,36.63,36.71,36.6,36.65,34600.0
2010-12-20 14:25:00,36.65,36.65,36.57,36.62,7800.0,36.65,36.65,36.57,36.62,7800.0
2010-12-20 14:30:00,36.6,36.67,36.58,36.63,8400.0,36.6,36.67,36.58,36.63,8400.0
2010-12-20 14:35:00,36.67,36.68,36.58,36.6,4200.0,36.67,36.68,36.58,36.6,4200.0
2010-12-20 14:40:00,36.6,36.61,36.51,36.57,18400.0,36.6,36.61,36.51,36.57,18400.0
2010-12-20 14:45:00,36.56,36.57,36.53,36.53,9400.0,36.56,36.57,36.53,36.53,9400.0
2010-12-20 14:50:00,36.54,36.54,36.43,36.51,27000.0,36.54,36.54,36.43,36.51,27000.0
2010-12-20 14:55:00,36.5,36.5,36.43,36.44,6800.0,36.5,36.5,36.43,36.44,6800.0
2010-12-20 15:00:00,36.45,36.51,36.43,36.48,9400.0,36.45,36.51,36.43,36.48,9400.0
2010-12-20 15:05:00,36.48,36.5,36.44,36.48,36000.0,36.48,36.5,36.44,36.48,36000.0
2010-12-20 15:10:00,36.47,36.49,36.46,36.48,6800.0,36.47,36.49,36.46,36.48,6800.0
2010-12-20 15:15:00,36.49,36.6,36.49,36.56,20000.0,36.49,36.6,36.49,36.56,20000.0
2010-12-20 15:20:00,36.54,36.62,36.5,36.55,36200.0,36.54,36.62,36.5,36.55,36200.0
2010-12-20 15:25:00,36.57,36.6,36.5,36.55,30400.0,36.57,36.6,36.5,36.55,30400.0
2010-12-20 15:30:00,36.55,36.6,36.53,36.6,17200.0,36.55,36.6,36.53,36.6,17200.0
2010-12-20 15:35:00,36.6,36.72,36.6,36.65,30000.0,36.6,36.72,36.6,36.65,30000.0
2010-12-20 15:40:00,36.63,36.68,36.59,36.61,31400.0,36.63,36.68,36.59,36.61,31400.0
2010-12-20 15:45:00,36.6,36.62,36.45,36.46,42000.0,36.6,36.62,36.45,36.46,42000.0
2010-12-20 15:50:00,36.46,36.54,36.44,36.5,35800.0,36.46,36.54,36.44,36.5,35800.0
2010-12-20 15:55:00,36.52,36.62,36.5,36.61,69800.0,36.52,36.62,36.5,36.61,69800.0
2010-12-21 09:30:00,36.79,36.91,36.63,36.72,56600.0,36.79,36.91,36.63,36.72,56600.0
2010-12-21 09:35:00,36.72,36.78,36.51,36.55,117600.0,36.72,36.78,36.51,36.55,117600.0
2010-12-21 09:40:00,36.51,36.51,36.39,36.48,37200.0,36.51,36.51,36.39,36.48,37200.0
2010-12-21 09:45:00,36.51,36.51,36.25,36.26,58200.0,36.51,36.51,36.25,36.26,58200.0
2010-12-21 09:50:00,36.26,36.36,36.22,36.22,54400.0,36.26,36.36,36.22,36.22,54400.0
2010-12-21 09:55:00,36.22,36.26,36.15,36.15,94200.0,36.22,36.26,36.15,36.15,94200.0
2010-12-21 10:00:00,36.18,36.18,35.95,36.09,150600.0,36.18,36.18,35.95,36.09,150600.0
2010-12-21 10:05:00,36.07,36.29,36.07,36.23,89200.0,36.07,36.29,36.07,36.23,89200.0
2010-12-21 10:10:00,36.22,36.27,36.17,36.18,29400.0,36.22,36.27,36.17,36.18,29400.0
2010-12-21 10:15:00,36.17,36.25,36.17,36.24,22400.0,36.17,36.25,36.17,36.24,22400.0
2010-12-21 10:20:00,36.26,36.32,36.19,36.27,42400.0,36.26,36.32,36.19,36.27,42400.0
2010-12-21 10:25:00,36.26,36.28,36.21,36.25,20200.0,36.26,36.28,36.21,36.25,20200.0
2010-12-21 10:30:00,36.25,36.26,36.13,36.24,40400.0,36.25,36.26,36.13,36.24,40400.0
2010-12-21 10:35:00,36.25,36.25,36.2,36.22,16600.0,36.25,36.25,36.2,36.22,16600.0
2010-12-21 10:40:00,36.2,36.23,36.15,36.16,11200.0,36.2,36.23,36.15,36.16,11200.0
2010-12-21 10:45:00,36.15,36.23,36.15,36.23,11200.0,36.15,36.23,36.15,36.23,11200.0
2010-12-21 10:50:00,36.25,36.3,36.22,36.3,38200.0,36.25,36.3,36.22,36.3,38200.0
2010-12-21 10:55:00,36.29,36.35,36.29,36.33,16600.0,36.29,36.35,36.29,36.33,16600.0
2010-12-21 11:00:00,36.34,36.38,36.33,36.36,20400.0,36.34,36.38,36.33,36.36,20400.0
2010-12-21 11:05:00,36.38,36.47,36.38,36.42,30800.0,36.38,36.47,36.38,36.42,30800.0
2010-12-21 11:10:00,36.42,36.45,36.35,36.38,13000.0,36.42,36.45,36.35,36.38,13000.0
2010-12-21 11:15:00,36.38,36.44,36.35,36.41,13600.0,36.38,36.44,36.35,36.41,13600.0
2010-12-21 11:20:00,36.45,36.49,36.29,36.32,34200.0,36.45,36.49,36.29,36.32,34200.0
2010-12-21 11:25:00,36.33,36.47,36.33,36.47,19600.0,36.33,36.47,36.33,36.47,19600.0
2010-12-21 11:30:00,36.48,36.49,36.29,36.42,38000.0,36.48,36.49,36.29,36.42,38000.0
2010-12-21 11:35:00,36.43,36.45,36.36,36.44,14200.0,36.43,36.45,36.36,36.44,14200.0
2010-12-21 11:40:00,36.45,36.48,36.42,36.47,14200.0,36.45,36.48,36.42,36.47,14200.0
2010-12-21 11:45:00,36.46,36.48,36.43,36.48,24800.0,36.46,36.48,36.43,36.48,24800.0
2010-12-21 11:50:00,36.48,36.49,36.45,36.45,31000.0,36.48,36.49,36.45,36.45,31000.0
2010-12-21 11:55:00,36.46,36.48,36.41,36.43,11600.0,36.46,36.48,36.41,36.43,11600.0
2010-12-21 12:00:00,36.45,36.47,36.43,36.45,13800.0,36.45,36.47,36.43,36.45,13800.0
2010-12-21 12:05:00,36.44,36.46,36.4,36.43,19800.0,36.44,36.46,36.4,36.43,19800.0
2010-12-21 12:10:00,36.43,36.47,36.37,36.39,19600.0,36.43,36.47,36.37,36.39,19600.0
2010-12-21 12:15:00,36.38,36.4,36.32,36.38,34600.0,36.38,36.4,36.32,36.38,34600.0
2010-12-21 12:20:00,36.41,36.44,36.4,36.4,9600.0,36.41,36.44,36.4,36.4,9600.0
2010-12-21 12:25:00,36.39,36.43,36.39,36.42,9000.0,36.39,36.43,36.39,36.42,9000.0
2010-12-21 12:30:00,36.42,36.47,36.4,36.47,23000.0,36.42,36.47,36.4,36.47,23000.0
2010-12-21 12:35:00,36.46,36.47,36.43,36.46,8800.0,36.46,36.47,36.43,36.46,8800.0
2010-12-21 12:40:00,36.46,36.47,36.43,36.47,8400.0,36.46,36.47,36.43,36.47,8400.0
2010-12-21 12:45:00,36.45,36.47,36.41,36.42,29800.0,36.45,36.47,36.41,36.42,29800.0
2010-12-21 12:50:00,36.45,36.47,36.43,36.45,31600.0,36.45,36.47,36.43,36.45,31600.0
2010-12-21 12:55:00,36.46,36.49,36.45,36.49,19000.0,36.46,36.49,36.45,36.49,19000.0
2010-12-21 13:00:00,36.49,36.54,36.48,36.53,22600.0,36.49,36.54,36.48,36.53,22600.0
2010-12-21 13:05:00,36.52,36.6,36.52,36.58,15600.0,36.52,36.6,36.52,36.58,15600.0
2010-12-21 13:10:00,36.59,36.59,36.51,36.52,20000.0,36.59,36.59,36.51,36.52,20000.0
2010-12-21 13:15:00,36.54,36.54,36.52,36.52,6400.0,36.54,36.54,36.52,36.52,6400.0
2010-12-21 13:20:00,36.54,36.66,36.52,36.54,71400.0,36.54,36.66,36.52,36.54,71400.0
2010-12-21 13:25:00,36.54,36.55,36.49,36.53,14400.0,36.54,36.55,36.49,36.53,14400.0
2010-12-21 13:30:00,36.52,36.58,36.51,36.51,13200.0,36.52,36.58,36.51,36.51,13200.0
2010-12-21 13:35:00,36.51,36.58,36.51,36.56,26000.0,36.51,36.58,36.51,36.56,26000.0
2010-12-21 13:40:00,36.54,36.6,36.54,36.58,8200.0,36.54,36.6,36.54,36.58,8200.0
2010-12-21 13:45:00,36.55,36.6,36.55,36.58,6600.0,36.55,36.6,36.55,36.58,6600.0
2010-12-21 13:50:00,36.6,36.6,36.58,36.58,9000.0,36.6,36.6,36.58,36.58,9000.0
2010-12-21 13:55:00,36.58,36.62,36.58,36.58,17800.0,36.58,36.62,36.58,36.58,17800.0
2010-12-21 14:00:00,36.59,36.59,36.55,36.55,12600.0,36.59,36.59,36.55,36.55,12600.0
2010-12-21 14:05:00,36.56,36.58,36.49,36.57,29600.0,36.56,36.58,36.49,36.57,29600.0
2010-12-21 14:10:00,36.56,36.57,36.49,36.51,18400.0,36.56,36.57,36.49,36.51,18400.0
2010-12-21 14:15:00,36.5,36.58,36.5,36.58,25200.0,36.5,36.58,36.5,36.58,25200.0
2010-12-21 14:20:00,36.56,36.63,36.56,36.63,25400.0,36.56,36.63,36.56,36.63,25400.0
2010-12-21 14:25:00,36.61,36.67,36.6,36.67,22200.0,36.61,36.67,36.6,36.67,22200.0
2010-12-21 14:30:00,36.67,36.74,36.65,36.74,47600.0,36.67,36.74,36.65,36.74,47600.0
2010-12-21 14:35:00,36.73,36.75,36.7,36.74,23000.0,36.73,36.75,36.7,36.74,23000.0
2010-12-21 14:40:00,36.74,36.82,36.73,36.82,27400.0,36.74,36.82,36.73,36.82,27400.0
2010-12-21 14:45:00,36.82,36.88,36.81,36.87,33600.0,36.82,36.88,36.81,36.87,33600.0
2010-12-21 14:50:00,36.88,36.88,36.77,36.83,54000.0,36.88,36.88,36.77,36.83,54000.0
2010-12-21 14:55:00,36.81,36.86,36.81,36.85,17800.0,36.81,36.86,36.81,36.85,17800.0
2010-12-21 15:00:00,36.85,36.85,36.81,36.84,16000.0,36.85,36.85,36.81,36.84,16000.0
2010-12-21 15:05:00,36.84,36.87,36.83,36.84,18200.0,36.84,36.87,36.83,36.84,18200.0
2010-12-21 15:10:00,36.84,36.87,36.82,36.83,19400.0,36.84,36.87,36.82,36.83,19400.0
2010-12-21 15:15:00,36.83,36.87,36.82,36.85,23600.0,36.83,36.87,36.82,36.85,23600.0
2010-12-21 15:20:00,36.85,36.86,36.82,36.84,20600.0,36.85,36.86,36.82,36.84,20600.0
2010-12-21 15:25:00,36.82,36.83,36.77,36.8,34000.0,36.82,36.83,36.77,36.8,34000.0
2010-12-21 15:30:00,36.8,36.81,36.76,36.76,64000.0,36.8,36.81,36.76,36.76,64000.0
2010-12-21 15:35:00,36.76,36.78,36.71,36.72,24000.0,36.76,36.78,36.71,36.72,24000.0
2010-12-21 15:40:00,36.73,36.76,36.7,36.71,24800.0,36.73,36.76,36.7,36.71,24800.0
2010-12-21 15:45:00,36.73,36.74,36.66,36.67,40000.0,36.73,36.74,36.66,36.67,40000.0
2010-12-21 15:50:00,36.69,36.74,36.67,36.67,39800.0,36.69,36.74,36.67,36.67,39800.0
2010-12-21 15:55:00,36.68,36.77,36.67,36.76,102400.0,36.68,36.77,36.67,36.76,102400.0
2010-12-22 09:30:00,36.72,36.72,36.29,36.42,112600.0,36.72,36.72,36.29,36.42,112600.0
2010-12-22 09:35:00,36.42,36.57,36.41,36.46,32600.0,36.42,36.57,36.41,36.46,32600.0
2010-12-22 09:40:00,36.48,36.52,36.37,36.37,25800.0,36.48,36.52,36.37,36.37,25800.0
2010-12-22 09:45:00,36.37,36.49,36.37,36.48,52400.0,36.37,36.49,36.37,36.48,52400.0
2010-12-22 09:50:00,36.45,36.54,36.39,36.45,22400.0,36.45,36.54,36.39,36.45,22400.0
2010-12-22 09:55:00,36.45,36.52,36.44,36.49,25200.0,36.45,36.52,36.44,36.49,25200.0
2010-12-22 10:00:00,36.49,36.55,36.39,36.49,55000.0,36.49,36.55,36.39,36.49,55000.0
2010-12-22 10:05:00,36.5,36.55,36.49,36.51,33200.0,36.5,36.55,36.49,36.51,33200.0
2010-12-22 10:10:00,36.52,36.55,36.49,36.51,16400.0,36.52,36.55,36.49,36.51,16400.0
2010-12-22 10:15:00,36.51,36.51,36.16,36.21,86400.0,36.51,36.51,36.16,36.21,86400.0
2010-12-22 10:20:00,36.24,36.24,36.02,36.14,74800.0,36.24,36.24,36.02,36.14,74800.0
2010-12-22 10:25:00,36.13,36.13,36.02,36.08,91400.0,36.13,36.13,36.02,36.08,91400.0
2010-12-22 10:30:00,36.07,36.1,35.83,35.85,91200.0,36.07,36.1,35.83,35.85,91200.0
2010-12-22 10:35:00,35.87,35.95,35.71,35.83,96000.0,35.87,35.95,35.71,35.83,96000.0
2010-12-22 10:40:00,35.83,35.9,35.69,35.73,58800.0,35.83,35.9,35.69,35.73,58800.0
2010-12-22 10:45:00,35.76,35.82,35.59,35.59,75600.0,35.76,35.82,35.59,35.59,75600.0
2010-12-22 10:50:00,35.59,35.67,35.55,35.67,77600.0,35.59,35.67,35.55,35.67,77600.0
2010-12-22 10:55:00,35.67,35.76,35.63,35.71,36000.0,35.67,35.76,35.63,35.71,36000.0
2010-12-22 11:00:00,35.7,35.73,35.64,35.68,18800.0,35.7,35.73,35.64,35.68,18800.0
2010-12-22 11:05:00,35.72,35.81,35.7,35.8,47200.0,35.72,35.81,35.7,35.8,47200.0
2010-12-22 11:10:00,35.78,35.85,35.74,35.75,20200.0,35.78,35.85,35.74,35.75,20200.0
2010-12-22 11:15:00,35.74,35.92,35.73,35.85,31400.0,35.74,35.92,35.73,35.85,31400.0
2010-12-22 11:20:00,35.85,35.91,35.82,35.89,25000.0,35.85,35.91,35.82,35.89,25000.0
2010-12-22 11:25:00,35.88,35.89,35.85,35.88,14200.0,35.88,35.89,35.85,35.88,14200.0
2010-12-22 11:30:00,35.88,35.91,35.68,35.73,58600.0,35.88,35.91,35.68,35.73,58600.0
2010-12-22 11:35:00,35.73,35.88,35.73,35.77,41200.0,35.73,35.88,35.73,35.77,41200.0
2010-12-22 11:40:00,35.77,35.88,35.75,35.84,29000.0,35.77,35.88,35.75,35.84,29000.0
2010-12-22 11:45:00,35.84,35.85,35.8,35.81,10600.0,35.84,35.85,35.8,35.81,10600.0
2010-12-22 11:50:00,35.83,35.85,35.81,35.81,5400.0,35.83,35.85,35.81,35.81,5400.0
2010-12-22 11:55:00,35.81,35.93,35.79,35.91,43400.0,35.81,35.93,35.79,35.91,43400.0
2010-12-22 12:00:00,35.9,36.01,35.9,35.97,51800.0,35.9,36.01,35.9,35.97,51800.0
2010-12-22 12:05:00,35.96,36.08,35.96,36.03,18000.0,35.96,36.08,35.96,36.03,18000.0
2010-12-22 12:10:00,36.02,36.08,35.94,36.05,35000.0,36.02,36.08,35.94,36.05,35000.0
2010-12-22 12:15:00,36.02,36.12,36.02,36.12,19200.0,36.02,36.12,36.02,36.12,19200.0
2010-12-22 12:20:00,36.13,36.19,36.1,36.15,28600.0,36.13,36.19,36.1,36.15,28600.0
2010-12-22 12:25:00,36.16,36.16,36.02,36.06,25000.0,36.16,36.16,36.02,36.06,25000.0
2010-12-22 12:30:00,36.06,36.07,36.02,36.03,16000.0,36.06,36.07,36.02,36.03,16000.0
2010-12-22 12:35:00,36.02,36.02,35.92,35.97,38800.0,36.02,36.02,35.92,35.97,38800.0
2010-12-22 12:40:00,35.95,35.97,35.92,35.97,23800.0,35.95,35.97,35.92,35.97,23800.0
2010-12-22 12:45:00,35.97,36.02,35.96,35.99,5800.0,35.97,36.02,35.96,35.99,5800.0
2010-12-22 12:50:00,36.02,36.08,36.02,36.08,7600.0,36.02,36.08,36.02,36.08,7600.0
2010-12-22 12:55:00,36.07,36.08,36.03,36.05,18000.0,36.07,36.08,36.03,36.05,18000.0
2010-12-22 13:00:00,36.05,36.07,36.05,36.05,14400.0,36.05,36.07,36.05,36.05,14400.0
2010-12-22 13:05:00,36.05,36.06,36.03,36.03,7200.0,36.05,36.06,36.03,36.03,7200.0
2010-12-22 13:10:00,36.03,36.05,36.02,36.02,10600.0,36.03,36.05,36.02,36.02,10600.0
2010-12-22 13:15:00,36.01,36.02,35.98,36.01,16400.0,36.01,36.02,35.98,36.01,16400.0
2010-12-22 13:20:00,36.0,36.02,35.96,35.98,20600.0,36.0,36.02,35.96,35.98,20600.0
2010-12-22 13:25:00,35.95,35.97,35.92,35.92,13600.0,35.95,35.97,35.92,35.92,13600.0
2010-12-22 13:30:00,35.92,35.99,35.9,35.99,15600.0,35.92,35.99,35.9,35.99,15600.0
2010-12-22 13:35:00,35.99,36.0,35.95,35.97,20800.0,35.99,36.0,35.95,35.97,20800.0
2010-12-22 13:40:00,35.95,35.98,35.93,35.95,11200.0,35.95,35.98,35.93,35.95,11200.0
2010-12-22 13:45:00,35.93,35.94,35.87,35.9,30000.0,35.93,35.94,35.87,35.9,30000.0
2010-12-22 13:50:00,35.87,35.89,35.81,35.82,11800.0,35.87,35.89,35.81,35.82,11800.0
2010-12-22 13:55:00,35.82,35.86,35.75,35.82,37000.0,35.82,35.86,35.75,35.82,37000.0
2010-12-22 14:00:00,35.82,35.83,35.76,35.8,6800.0,35.82,35.83,35.76,35.8,6800.0
2010-12-22 14:05:00,35.8,35.82,35.76,35.76,6400.0,35.8,35.82,35.76,35.76,6400.0
2010-12-22 14:10:00,35.76,35.82,35.76,35.77,6800.0,35.76,35.82,35.76,35.77,6800.0
2010-12-22 14:15:00,35.78,35.79,35.75,35.76,23200.0,35.78,35.79,35.75,35.76,23200.0
2010-12-22 14:20:00,35.79,35.84,35.76,35.77,34800.0,35.79,35.84,35.76,35.77,34800.0
2010-12-22 14:25:00,35.77,35.83,35.75,35.76,13000.0,35.77,35.83,35.75,35.76,13000.0
2010-12-22 14:30:00,35.76,35.81,35.75,35.77,12200.0,35.76,35.81,35.75,35.77,12200.0
2010-12-22 14:35:00,35.76,35.82,35.72,35.82,22800.0,35.76,35.82,35.72,35.82,22800.0
2010-12-22 14:40:00,35.83,35.83,35.77,35.77,7000.0,35.83,35.83,35.77,35.77,7000.0
2010-12-22 14:45:00,35.78,35.89,35.77,35.89,9600.0,35.78,35.89,35.77,35.89,9600.0
2010-12-22 14:50:00,35.9,35.92,35.85,35.89,9400.0,35.9,35.92,35.85,35.89,9400.0
2010-12-22 14:55:00,35.89,35.89,35.85,35.88,8400.0,35.89,35.89,35.85,35.88,8400.0
2010-12-22 15:00:00,35.88,35.95,35.85,35.9,20400.0,35.88,35.95,35.85,35.9,20400.0
2010-12-22 15:05:00,35.92,35.92,35.85,35.87,10800.0,35.92,35.92,35.85,35.87,10800.0
2010-12-22 15:10:00,35.87,35.88,35.85,35.88,7800.0,35.87,35.88,35.85,35.88,7800.0
2010-12-22 15:15:00,35.88,35.92,35.85,35.85,9400.0,35.88,35.92,35.85,35.85,9400.0
2010-12-22 15:20:00,35.85,35.92,35.85,35.9,23600.0,35.85,35.92,35.85,35.9,23600.0
2010-12-22 15:25:00,35.88,35.88,35.85,35.88,19000.0,35.88,35.88,35.85,35.88,19000.0
2010-12-22 15:30:00,35.87,35.9,35.8,35.8,45600.0,35.87,35.9,35.8,35.8,45600.0
2010-12-22 15:35:00,35.81,35.9,35.81,35.88,17800.0,35.81,35.9,35.81,35.88,17800.0
2010-12-22 15:40:00,35.87,35.91,35.85,35.88,31200.0,35.87,35.91,35.85,35.88,31200.0
2010-12-22 15:45:00,35.88,35.9,35.8,35.87,26600.0,35.88,35.9,35.8,35.87,26600.0
2010-12-22 15:50:00,35.87,35.94,35.81,35.85,62400.0,35.87,35.94,35.81,35.85,62400.0
2010-12-22 15:55:00,35.86,35.89,35.81,35.83,56400.0,35.86,35.89,35.81,35.83,56400.0
2010-12-23 09:30:00,35.9,35.99,35.68,35.69,42200.0,35.9,35.99,35.68,35.69,42200.0
2010-12-23 09:35:00,35.68,35.84,35.61,35.84,28400.0,35.68,35.84,35.61,35.84,28400.0
2010-12-23 09:40:00,35.85,36.0,35.82,36.0,28200.0,35.85,36.0,35.82,36.0,28200.0
2010-12-23 09:45:00,36.0,36.21,36.0,36.17,68200.0,36.0,36.21,36.0,36.17,68200.0
2010-12-23 09:50:00,36.15,36.24,35.99,36.1,59800.0,36.15,36.24,35.99,36.1,59800.0
2010-12-23 09:55:00,36.1,36.16,36.05,36.06,11600.0,36.1,36.16,36.05,36.06,11600.0
2010-12-23 10:00:00,36.05,36.09,35.96,36.09,24400.0,36.05,36.09,35.96,36.09,24400.0
2010-12-23 10:05:00,36.12,36.12,35.96,35.98,17600.0,36.12,36.12,35.96,35.98,17600.0
2010-12-23 10:10:00,35.97,35.97,35.63,35.65,66800.0,35.97,35.97,35.63,35.65,66800.0
2010-12-23 10:15:00,35.65,35.69,35.52,35.66,43800.0,35.65,35.69,35.52,35.66,43800.0
2010-12-23 10:20:00,35.66,35.72,35.59,35.65,24000.0,35.66,35.72,35.59,35.65,24000.0
2010-12-23 10:25:00,35.67,35.75,35.66,35.75,11400.0,35.67,35.75,35.66,35.75,11400.0
2010-12-23 10:30:00,35.75,35.75,35.7,35.73,12800.0,35.75,35.75,35.7,35.73,12800.0
2010-12-23 10:35:00,35.74,35.86,35.73,35.84,13800.0,35.74,35.86,35.73,35.84,13800.0
2010-12-23 10:40:00,35.83,35.9,35.81,35.87,32200.0,35.83,35.9,35.81,35.87,32200.0
2010-12-23 10:45:00,35.85,35.85,35.76,35.77,11200.0,35.85,35.85,35.76,35.77,11200.0
2010-12-23 10:50:00,35.77,35.82,35.72,35.81,21200.0,35.77,35.82,35.72,35.81,21200.0
2010-12-23 10:55:00,35.81,35.85,35.81,35.85,11200.0,35.81,35.85,35.81,35.85,11200.0
2010-12-23 11:00:00,35.85,35.86,35.83,35.85,7600.0,35.85,35.86,35.83,35.85,7600.0
2010-12-23 11:05:00,35.83,35.95,35.83,35.88,21600.0,35.83,35.95,35.83,35.88,21600.0
2010-12-23 11:10:00,35.89,35.94,35.87,35.91,8000.0,35.89,35.94,35.87,35.91,8000.0
2010-12-23 11:15:00,35.91,35.95,35.9,35.93,9800.0,35.91,35.95,35.9,35.93,9800.0
2010-12-23 11:20:00,35.95,35.95,35.85,35.85,17200.0,35.95,35.95,35.85,35.85,17200.0
2010-12-23 11:25:00,35.88,35.88,35.83,35.84,16000.0,35.88,35.88,35.83,35.84,16000.0
2010-12-23 11:30:00,35.85,35.88,35.8,35.8,23000.0,35.85,35.88,35.8,35.8,23000.0
2010-12-23 11:35:00,35.83,35.83,35.76,35.77,13000.0,35.83,35.83,35.76,35.77,13000.0
2010-12-23 11:40:00,35.75,35.8,35.75,35.77,7200.0,35.75,35.8,35.75,35.77,7200.0
2010-12-23 11:45:00,35.78,35.8,35.76,35.76,23600.0,35.78,35.8,35.76,35.76,23600.0
2010-12-23 11:50:00,35.76,35.77,35.7,35.71,16200.0,35.76,35.77,35.7,35.71,16200.0
2010-12-23 11:55:00,35.73,35.73,35.69,35.69,12400.0,35.73,35.73,35.69,35.69,12400.0
2010-12-23 12:00:00,35.67,35.69,35.66,35.66,2400.0,35.67,35.69,35.66,35.66,2400.0
2010-12-23 12:05:00,35.66,35.66,35.58,35.59,23600.0,35.66,35.66,35.58,35.59,23600.0
2010-12-23 12:10:00,35.59,35.63,35.58,35.58,15800.0,35.59,35.63,35.58,35.58,15800.0
2010-12-23 12:15:00,35.6,35.66,35.59,35.63,21200.0,35.6,35.66,35.59,35.63,21200.0
2010-12-23 12:20:00,35.64,35.71,35.63,35.7,26400.0,35.64,35.71,35.63,35.7,26400.0
2010-12-23 12:25:00,35.72,35.72,35.63,35.63,32000.0,35.72,35.72,35.63,35.63,32000.0
2010-12-23 12:30:00,35.65,35.68,35.63,35.68,17200.0,35.65,35.68,35.63,35.68,17200.0
2010-12-23 12:35:00,35.72,35.73,35.69,35.7,6000.0,35.72,35.73,35.69,35.7,6000.0
2010-12-23 12:40:00,35.72,35.76,35.67,35.68,18000.0,35.72,35.76,35.67,35.68,18000.0
2010-12-23 12:45:00,35.68,35.75,35.66,35.74,25600.0,35.68,35.75,35.66,35.74,25600.0
2010-12-23 12:50:00,35.74,35.83,35.71,35.75,24800.0,35.74,35.83,35.71,35.75,24800.0
2010-12-23 12:55:00,35.75,35.77,35.71,35.71,25800.0,35.75,35.77,35.71,35.71,25800.0
2010-12-23 13:00:00,35.68,35.7,35.62,35.66,27000.0,35.68,35.7,35.62,35.66,27000.0
2010-12-23 13:05:00,35.66,35.69,35.66,35.68,3800.0,35.66,35.69,35.66,35.68,3800.0
2010-12-23 13:10:00,35.68,35.75,35.68,35.74,6000.0,35.68,35.75,35.68,35.74,6000.0
2010-12-23 13:15:00,35.73,35.77,35.73,35.74,17400.0,35.73,35.77,35.73,35.74,17400.0
2010-12-23 13:20:00,35.74,35.74,35.7,35.72,12200.0,35.74,35.74,35.7,35.72,12200.0
2010-12-23 13:25:00,35.72,35.75,35.72,35.72,4600.0,35.72,35.75,35.72,35.72,4600.0
2010-12-23 13:30:00,35.71,35.71,35.7,35.71,6200.0,35.71,35.71,35.7,35.71,6200.0
2010-12-23 13:35:00,35.73,35.76,35.71,35.75,16200.0,35.73,35.76,35.71,35.75,16200.0
2010-12-23 13:40:00,35.75,35.75,35.73,35.75,8000.0,35.75,35.75,35.73,35.75,8000.0
2010-12-23 13:45:00,35.75,35.76,35.72,35.74,9400.0,35.75,35.76,35.72,35.74,9400.0
2010-12-23 13:50:00,35.72,35.74,35.72,35.74,2000.0,35.72,35.74,35.72,35.74,2000.0
2010-12-23 13:55:00,35.74,35.74,35.73,35.73,3400.0,35.74,35.74,35.73,35.73,3400.0
2010-12-23 14:00:00,35.74,35.79,35.74,35.78,14800.0,35.74,35.79,35.74,35.78,14800.0
2010-12-23 14:05:00,35.8,35.8,35.74,35.74,7000.0,35.8,35.8,35.74,35.74,7000.0
2010-12-23 14:10:00,35.74,35.77,35.74,35.77,9200.0,35.74,35.77,35.74,35.77,9200.0
2010-12-23 14:15:00,35.78,35.78,35.7,35.74,5600.0,35.78,35.78,35.7,35.74,5600.0
2010-12-23 14:20:00,35.74,35.75,35.7,35.7,5200.0,35.74,35.75,35.7,35.7,5200.0
2010-12-23 14:25:00,35.69,35.77,35.69,35.75,16200.0,35.69,35.77,35.69,35.75,16200.0
2010-12-23 14:30:00,35.75,35.75,35.67,35.68,8400.0,35.75,35.75,35.67,35.68,8400.0
2010-12-23 14:35:00,35.68,35.72,35.68,35.72,13200.0,35.68,35.72,35.68,35.72,13200.0
2010-12-23 14:40:00,35.74,35.75,35.74,35.75,12200.0,35.74,35.75,35.74,35.75,12200.0
2010-12-23 14:45:00,35.75,35.75,35.68,35.7,13000.0,35.75,35.75,35.68,35.7,13000.0
2010-12-23 14:50:00,35.74,35.78,35.73,35.77,5800.0,35.74,35.78,35.73,35.77,5800.0
2010-12-23 14:55:00,35.74,35.81,35.74,35.81,7000.0,35.74,35.81,35.74,35.81,7000.0
2010-12-23 15:00:00,35.8,35.8,35.72,35.72,6800.0,35.8,35.8,35.72,35.72,6800.0
2010-12-23 15:05:00,35.74,35.76,35.67,35.67,39400.0,35.74,35.76,35.67,35.67,39400.0
2010-12-23 15:10:00,35.68,35.69,35.66,35.67,11200.0,35.68,35.69,35.66,35.67,11200.0
2010-12-23 15:15:00,35.67,35.69,35.62,35.62,37200.0,35.67,35.69,35.62,35.62,37200.0
2010-12-23 15:20:00,35.63,35.67,35.59,35.63,30000.0,35.63,35.67,35.59,35.63,30000.0
2010-12-23 15:25:00,35.64,35.68,35.63,35.64,15800.0,35.64,35.68,35.63,35.64,15800.0
2010-12-23 15:30:00,35.64,35.66,35.59,35.63,29600.0,35.64,35.66,35.59,35.63,29600.0
2010-12-23 15:35:00,35.58,35.64,35.56,35.63,66600.0,35.58,35.64,35.56,35.63,66600.0
2010-12-23 15:40:00,35.63,35.66,35.6,35.6,57400.0,35.63,35.66,35.6,35.6,57400.0
2010-12-23 15:45:00,35.59,35.59,35.49,35.49,103800.0,35.59,35.59,35.49,35.49,103800.0
2010-12-23 15:50:00,35.5,35.6,35.45,35.6,65800.0,35.5,35.6,35.45,35.6,65800.0
2010-12-23 15:55:00,35.6,35.61,35.48,35.56,102800.0,35.6,35.61,35.48,35.56,102800.0
2010-12-27 09:30:00,35.41,35.42,35.02,35.25,104600.0,35.41,35.42,35.02,35.25,104600.0
2010-12-27 09:35:00,35.28,35.49,35.26,35.35,39000.0,35.28,35.49,35.26,35.35,39000.0
2010-12-27 09:40:00,35.32,35.48,35.32,35.46,23200.0,35.32,35.48,35.32,35.46,23200.0
2010-12-27 09:45:00,35.47,35.55,35.33,35.33,20000.0,35.47,35.55,35.33,35.33,20000.0
2010-12-27 09:50:00,35.31,35.42,35.31,35.31,6600.0,35.31,35.42,35.31,35.31,6600.0
2010-12-27 09:55:00,35.31,35.4,35.31,35.35,8200.0,35.31,35.4,35.31,35.35,8200.0
2010-12-27 10:00:00,35.37,35.48,35.35,35.42,27800.0,35.37,35.48,35.35,35.42,27800.0
2010-12-27 10:05:00,35.4,35.4,35.22,35.23,12800.0,35.4,35.4,35.22,35.23,12800.0
2010-12-27 10:10:00,35.23,35.26,35.16,35.17,26600.0,35.23,35.26,35.16,35.17,26600.0
2010-12-27 10:15:00,35.18,35.27,35.17,35.17,11400.0,35.18,35.27,35.17,35.17,11400.0
2010-12-27 10:20:00,35.2,35.25,35.2,35.2,8600.0,35.2,35.25,35.2,35.2,8600.0
2010-12-27 10:25:00,35.21,35.23,35.17,35.21,3400.0,35.21,35.23,35.17,35.21,3400.0
2010-12-27 10:30:00,35.21,35.27,35.21,35.21,9000.0,35.21,35.27,35.21,35.21,9000.0
2010-12-27 10:35:00,35.22,35.33,35.21,35.32,13400.0,35.22,35.33,35.21,35.32,13400.0
2010-12-27 10:40:00,35.35,35.38,35.31,35.38,17600.0,35.35,35.38,35.31,35.38,17600.0
2010-12-27 10:45:00,35.38,35.43,35.37,35.37,24200.0,35.38,35.43,35.37,35.37,24200.0
2010-12-27 10:50:00,35.37,35.4,35.37,35.4,5800.0,35.37,35.4,35.37,35.4,5800.0
2010-12-27 10:55:00,35.4,35.44,35.31,35.41,23400.0,35.4,35.44,35.31,35.41,23400.0
2010-12-27 11:00:00,35.44,35.45,35.38,35.4,18000.0,35.44,35.45,35.38,35.4,18000.0
2010-12-27 11:05:00,35.4,35.48,35.38,35.48,19600.0,35.4,35.48,35.38,35.48,19600.0
2010-12-27 11:10:00,35.45,35.49,35.42,35.42,15000.0,35.45,35.49,35.42,35.42,15000.0
2010-12-27 11:15:00,35.4,35.48,35.4,35.47,5600.0,35.4,35.48,35.4,35.47,5600.0
2010-12-27 11:20:00,35.48,35.5,35.48,35.5,12800.0,35.48,35.5,35.48,35.5,12800.0
2010-12-27 11:25:00,35.49,35.49,35.43,35.43,9800.0,35.49,35.49,35.43,35.43,9800.0
2010-12-27 11:30:00,35.46,35.49,35.32,35.34,28600.0,35.46,35.49,35.32,35.34,28600.0
2010-12-27 11:35:00,35.34,35.35,35.3,35.34,21400.0,35.34,35.35,35.3,35.34,21400.0
2010-12-27 11:40:00,35.35,35.39,35.28,35.32,32200.0,35.35,35.39,35.28,35.32,32200.0
2010-12-27 11:45:00,35.3,35.35,35.3,35.32,6800.0,35.3,35.35,35.3,35.32,6800.0
2010-12-27 11:50:00,35.34,35.36,35.33,35.33,15400.0,35.34,35.36,35.33,35.33,15400.0
2010-12-27 11:55:00,35.34,35.43,35.28,35.4,30800.0,35.34,35.43,35.28,35.4,30800.0
2010-12-27 12:00:00,35.43,35.45,35.25,35.27,27400.0,35.43,35.45,35.25,35.27,27400.0
2010-12-27 12:05:00,35.25,35.35,35.25,35.35,5200.0,35.25,35.35,35.25,35.35,5200.0
2010-12-27 12:10:00,35.35,35.45,35.32,35.45,11400.0,35.35,35.45,35.32,35.45,11400.0
2010-12-27 12:15:00,35.46,35.46,35.35,35.38,12200.0,35.46,35.46,35.35,35.38,12200.0
2010-12-27 12:20:00,35.35,35.46,35.35,35.43,15600.0,35.35,35.46,35.35,35.43,15600.0
2010-12-27 12:25:00,35.43,35.44,35.4,35.42,3000.0,35.43,35.44,35.4,35.42,3000.0
2010-12-27 12:30:00,35.41,35.46,35.4,35.44,8600.0,35.41,35.46,35.4,35.44,8600.0
2010-12-27 12:35:00,35.45,35.49,35.43,35.46,10800.0,35.45,35.49,35.43,35.46,10800.0
2010-12-27 12:40:00,35.43,35.5,35.43,35.45,33400.0,35.43,35.5,35.43,35.45,33400.0
2010-12-27 12:45:00,35.46,35.49,35.45,35.49,2800.0,35.46,35.49,35.45,35.49,2800.0
2010-12-27 12:50:00,35.49,35.49,35.4,35.48,8200.0,35.49,35.49,35.4,35.48,8200.0
2010-12-27 12:55:00,35.49,35.5,35.44,35.49,43400.0,35.49,35.5,35.44,35.49,43400.0
2010-12-27 13:00:00,35.49,35.53,35.49,35.52,24200.0,35.49,35.53,35.49,35.52,24200.0
2010-12-27 13:05:00,35.52,35.6,35.52,35.56,23800.0,35.52,35.6,35.52,35.56,23800.0
2010-12-27 13:10:00,35.56,35.63,35.56,35.57,18200.0,35.56,35.63,35.56,35.57,18200.0
2010-12-27 13:15:00,35.6,35.6,35.55,35.59,10200.0,35.6,35.6,35.55,35.59,10200.0
2010-12-27 13:20:00,35.58,35.62,35.56,35.58,14200.0,35.58,35.62,35.56,35.58,14200.0
2010-12-27 13:25:00,35.56,35.63,35.56,35.6,44200.0,35.56,35.63,35.56,35.6,44200.0
2010-12-27 13:30:00,35.63,35.63,35.58,35.6,14200.0,35.63,35.63,35.58,35.6,14200.0
2010-12-27 13:35:00,35.6,35.63,35.6,35.62,11800.0,35.6,35.63,35.6,35.62,11800.0
2010-12-27 13:40:00,35.62,35.69,35.62,35.69,26200.0,35.62,35.69,35.62,35.69,26200.0
2010-12-27 13:45:00,35.69,35.7,35.6,35.61,17200.0,35.69,35.7,35.6,35.61,17200.0
2010-12-27 13:50:00,35.62,35.7,35.62,35.68,5000.0,35.62,35.7,35.62,35.68,5000.0
2010-12-27 13:55:00,35.69,35.7,35.64,35.7,8200.0,35.69,35.7,35.64,35.7,8200.0
2010-12-27 14:00:00,35.7,35.7,35.64,35.67,24800.0,35.7,35.7,35.64,35.67,24800.0
2010-12-27 14:05:00,35.65,35.74,35.63,35.7,28800.0,35.65,35.74,35.63,35.7,28800.0
2010-12-27 14:10:00,35.74,35.83,35.74,35.79,24400.0,35.74,35.83,35.74,35.79,24400.0
2010-12-27 14:15:00,35.79,35.85,35.77,35.85,39600.0,35.79,35.85,35.77,35.85,39600.0
2010-12-27 14:20:00,35.85,35.93,35.85,35.93,22800.0,35.85,35.93,35.85,35.93,22800.0
2010-12-27 14:25:00,35.94,35.97,35.88,35.92,14600.0,35.94,35.97,35.88,35.92,14600.0
2010-12-27 14:30:00,35.9,35.97,35.9,35.95,17000.0,35.9,35.97,35.9,35.95,17000.0
2010-12-27 14:35:00,35.93,35.95,35.88,35.93,15000.0,35.93,35.95,35.88,35.93,15000.0
2010-12-27 14:40:00,35.94,36.03,35.93,35.96,34400.0,35.94,36.03,35.93,35.96,34400.0
2010-12-27 14:45:00,35.96,35.99,35.94,35.98,8800.0,35.96,35.99,35.94,35.98,8800.0
2010-12-27 14:50:00,35.96,35.98,35.93,35.96,9800.0,35.96,35.98,35.93,35.96,9800.0
2010-12-27 14:55:00,35.93,35.98,35.93,35.95,18200.0,35.93,35.98,35.93,35.95,18200.0
2010-12-27 15:00:00,35.95,36.01,35.91,36.01,15400.0,35.95,36.01,35.91,36.01,15400.0
2010-12-27 15:05:00,35.96,36.02,35.96,35.98,15200.0,35.96,36.02,35.96,35.98,15200.0
2010-12-27 15:10:00,35.99,35.99,35.9,35.9,18200.0,35.99,35.99,35.9,35.9,18200.0
2010-12-27 15:15:00,35.92,35.92,35.83,35.88,15600.0,35.92,35.92,35.83,35.88,15600.0
2010-12-27 15:20:00,35.88,35.95,35.87,35.91,14400.0,35.88,35.95,35.87,35.91,14400.0
2010-12-27 15:25:00,35.93,35.98,35.93,35.95,15400.0,35.93,35.98,35.93,35.95,15400.0
2010-12-27 15:30:00,35.92,35.94,35.85,35.91,16800.0,35.92,35.94,35.85,35.91,16800.0
2010-12-27 15:35:00,35.89,35.89,35.83,35.85,13600.0,35.89,35.89,35.83,35.85,13600.0
2010-12-27 15:40:00,35.85,35.96,35.84,35.96,12400.0,35.85,35.96,35.84,35.96,12400.0
2010-12-27 15:45:00,35.94,35.96,35.93,35.93,19600.0,35.94,35.96,35.93,35.93,19600.0
2010-12-27 15:50:00,35.93,35.97,35.86,35.91,24200.0,35.93,35.97,35.86,35.91,24200.0
2010-12-27 15:55:00,35.92,35.95,35.87,35.87,25800.0,35.92,35.95,35.87,35.87,25800.0
2010-12-28 09:30:00,36.1,36.1,35.75,35.75,28800.0,36.1,36.1,35.75,35.75,28800.0
2010-12-28 09:35:00,35.72,35.82,35.43,35.43,34800.0,35.72,35.82,35.43,35.43,34800.0
2010-12-28 09:40:00,35.43,35.6,35.34,35.59,24200.0,35.43,35.6,35.34,35.59,24200.0
2010-12-28 09:45:00,35.6,35.67,35.57,35.63,18800.0,35.6,35.67,35.57,35.63,18800.0
2010-12-28 09:50:00,35.63,35.74,35.63,35.65,9400.0,35.63,35.74,35.63,35.65,9400.0
2010-12-28 09:55:00,35.67,35.67,35.42,35.45,19800.0,35.67,35.67,35.42,35.45,19800.0
2010-12-28 10:00:00,35.47,35.61,35.45,35.51,16600.0,35.47,35.61,35.45,35.51,16600.0
2010-12-28 10:05:00,35.49,35.51,35.38,35.4,29800.0,35.49,35.51,35.38,35.4,29800.0
2010-12-28 10:10:00,35.44,35.49,35.4,35.49,6400.0,35.44,35.49,35.4,35.49,6400.0
2010-12-28 10:15:00,35.49,35.49,35.4,35.41,5600.0,35.49,35.49,35.4,35.41,5600.0
2010-12-28 10:20:00,35.39,35.43,35.38,35.41,12800.0,35.39,35.43,35.38,35.41,12800.0
2010-12-28 10:25:00,35.46,35.52,35.45,35.47,10000.0,35.46,35.52,35.45,35.47,10000.0
2010-12-28 10:30:00,35.43,35.43,35.34,35.34,21600.0,35.43,35.43,35.34,35.34,21600.0
2010-12-28 10:35:00,35.33,35.33,35.25,35.27,36600.0,35.33,35.33,35.25,35.27,36600.0
2010-12-28 10:40:00,35.26,35.27,35.17,35.25,44200.0,35.26,35.27,35.17,35.25,44200.0
2010-12-28 10:45:00,35.25,35.26,35.22,35.23,11200.0,35.25,35.26,35.22,35.23,11200.0
2010-12-28 10:50:00,35.23,35.23,35.18,35.2,14800.0,35.23,35.23,35.18,35.2,14800.0
2010-12-28 10:55:00,35.18,35.21,35.13,35.14,14600.0,35.18,35.21,35.13,35.14,14600.0
2010-12-28 11:00:00,35.14,35.18,35.14,35.18,19200.0,35.14,35.18,35.14,35.18,19200.0
2010-12-28 11:05:00,35.18,35.24,35.16,35.22,118400.0,35.18,35.24,35.16,35.22,118400.0
2010-12-28 11:10:00,35.21,35.22,35.18,35.21,66000.0,35.21,35.22,35.18,35.21,66000.0
2010-12-28 11:15:00,35.2,35.22,35.18,35.22,8000.0,35.2,35.22,35.18,35.22,8000.0
2010-12-28 11:20:00,35.23,35.27,35.2,35.25,18000.0,35.23,35.27,35.2,35.25,18000.0
2010-12-28 11:25:00,35.25,35.25,35.23,35.23,14800.0,35.25,35.25,35.23,35.23,14800.0
2010-12-28 11:30:00,35.22,35.23,35.15,35.17,10400.0,35.22,35.23,35.15,35.17,10400.0
2010-12-28 11:35:00,35.19,35.22,35.19,35.2,4400.0,35.19,35.22,35.19,35.2,4400.0
2010-12-28 11:40:00,35.2,35.21,35.2,35.2,1400.0,35.2,35.21,35.2,35.2,1400.0
2010-12-28 11:45:00,35.21,35.24,35.2,35.24,6000.0,35.21,35.24,35.2,35.24,6000.0
2010-12-28 11:50:00,35.23,35.34,35.23,35.34,12800.0,35.23,35.34,35.23,35.34,12800.0
2010-12-28 11:55:00,35.34,35.35,35.25,35.25,12000.0,35.34,35.35,35.25,35.25,12000.0
2010-12-28 12:00:00,35.24,35.31,35.23,35.29,6000.0,35.24,35.31,35.23,35.29,6000.0
2010-12-28 12:05:00,35.29,35.3,35.18,35.23,165000.0,35.29,35.3,35.18,35.23,165000.0
2010-12-28 12:10:00,35.23,35.24,35.13,35.15,280200.0,35.23,35.24,35.13,35.15,280200.0
2010-12-28 12:15:00,35.15,35.15,35.01,35.04,94600.0,35.15,35.15,35.01,35.04,94600.0
2010-12-28 12:20:00,35.03,35.08,35.02,35.05,26200.0,35.03,35.08,35.02,35.05,26200.0
2010-12-28 12:25:00,35.07,35.1,35.02,35.04,15400.0,35.07,35.1,35.02,35.04,15400.0
2010-12-28 12:30:00,35.05,35.05,35.03,35.04,14400.0,35.05,35.05,35.03,35.04,14400.0
2010-12-28 12:35:00,35.05,35.1,35.05,35.09,23800.0,35.05,35.1,35.05,35.09,23800.0
2010-12-28 12:40:00,35.08,35.15,35.08,35.15,11400.0,35.08,35.15,35.08,35.15,11400.0
2010-12-28 12:45:00,35.15,35.15,35.07,35.11,27600.0,35.15,35.15,35.07,35.11,27600.0
2010-12-28 12:50:00,35.08,35.15,35.07,35.08,59000.0,35.08,35.15,35.07,35.08,59000.0
2010-12-28 12:55:00,35.08,35.12,35.01,35.02,70000.0,35.08,35.12,35.01,35.02,70000.0
2010-12-28 13:00:00,35.02,35.1,35.01,35.07,20800.0,35.02,35.1,35.01,35.07,20800.0
2010-12-28 13:05:00,35.1,35.1,35.07,35.08,2400.0,35.1,35.1,35.07,35.08,2400.0
2010-12-28 13:10:00,35.08,35.08,35.02,35.02,35200.0,35.08,35.08,35.02,35.02,35200.0
2010-12-28 13:15:00,35.01,35.02,34.88,34.92,89600.0,35.01,35.02,34.88,34.92,89600.0
2010-12-28 13:20:00,34.92,34.99,34.92,34.95,21200.0,34.92,34.99,34.92,34.95,21200.0
2010-12-28 13:25:00,34.95,34.99,34.89,34.95,48600.0,34.95,34.99,34.89,34.95,48600.0
2010-12-28 13:30:00,34.96,35.02,34.96,35.01,40000.0,34.96,35.02,34.96,35.01,40000.0
2010-12-28 13:35:00,35.02,35.02,34.99,35.01,23600.0,35.02,35.02,34.99,35.01,23600.0
2010-12-28 13:40:00,34.99,34.99,34.97,34.98,11800.0,34.99,34.99,34.97,34.98,11800.0
2010-12-28 13:45:00,34.98,34.98,34.88,34.88,35000.0,34.98,34.98,34.88,34.88,35000.0
2010-12-28 13:50:00,34.9,34.95,34.9,34.95,6200.0,34.9,34.95,34.9,34.95,6200.0
2010-12-28 13:55:00,34.95,34.95,34.92,34.93,8400.0,34.95,34.95,34.92,34.93,8400.0
2010-12-28 14:00:00,34.92,34.95,34.88,34.89,63400.0,34.92,34.95,34.88,34.89,63400.0
2010-12-28 14:05:00,34.9,34.95,34.88,34.88,28200.0,34.9,34.95,34.88,34.88,28200.0
2010-12-28 14:10:00,34.88,34.88,34.68,34.72,145200.0,34.88,34.88,34.68,34.72,145200.0
2010-12-28 14:15:00,34.72,34.73,34.69,34.73,24200.0,34.72,34.73,34.69,34.73,24200.0
2010-12-28 14:20:00,34.72,34.87,34.7,34.86,68600.0,34.72,34.87,34.7,34.86,68600.0
2010-12-28 14:25:00,34.87,34.87,34.77,34.77,21600.0,34.87,34.87,34.77,34.77,21600.0
2010-12-28 14:30:00,34.78,34.84,34.73,34.83,60400.0,34.78,34.84,34.73,34.83,60400.0
2010-12-28 14:35:00,34.81,34.9,34.81,34.87,61400.0,34.81,34.9,34.81,34.87,61400.0
2010-12-28 14:40:00,34.87,34.89,34.84,34.88,39000.0,34.87,34.89,34.84,34.88,39000.0
2010-12-28 14:45:00,34.9,34.92,34.88,34.92,24000.0,34.9,34.92,34.88,34.92,24000.0
2010-12-28 14:50:00,34.92,34.92,34.87,34.88,53400.0,34.92,34.92,34.87,34.88,53400.0
2010-12-28 14:55:00,34.85,34.91,34.81,34.82,41400.0,34.85,34.91,34.81,34.82,41400.0
2010-12-28 15:00:00,34.82,34.83,34.73,34.73,36000.0,34.82,34.83,34.73,34.73,36000.0
2010-12-28 15:05:00,34.73,34.77,34.63,34.63,45200.0,34.73,34.77,34.63,34.63,45200.0
2010-12-28 15:10:00,34.63,34.71,34.59,34.59,47000.0,34.63,34.71,34.59,34.59,47000.0
2010-12-28 15:15:00,34.58,34.62,34.56,34.57,48200.0,34.58,34.62,34.56,34.57,48200.0
2010-12-28 15:20:00,34.57,34.57,34.45,34.57,152600.0,34.57,34.57,34.45,34.57,152600.0
2010-12-28 15:25:00,34.57,34.64,34.54,34.59,49200.0,34.57,34.64,34.54,34.59,49200.0
2010-12-28 15:30:00,34.58,34.64,34.58,34.6,39800.0,34.58,34.64,34.58,34.6,39800.0
2010-12-28 15:35:00,34.62,34.62,34.59,34.6,62800.0,34.62,34.62,34.59,34.6,62800.0
2010-12-28 15:40:00,34.62,34.62,34.51,34.52,56200.0,34.62,34.62,34.51,34.52,56200.0
2010-12-28 15:45:00,34.52,34.53,34.48,34.49,66000.0,34.52,34.53,34.48,34.49,66000.0
2010-12-28 15:50:00,34.51,34.53,34.43,34.45,96400.0,34.51,34.53,34.43,34.45,96400.0
2010-12-28 15:55:00,34.44,34.48,34.32,34.38,181000.0,34.44,34.48,34.32,34.38,181000.0
2010-12-29 09:30:00,34.84,34.84,34.48,34.65,111600.0,34.84,34.84,34.48,34.65,111600.0
2010-12-29 09:35:00,34.63,34.68,34.34,34.48,75600.0,34.63,34.68,34.34,34.48,75600.0
2010-12-29 09:40:00,34.45,34.46,34.05,34.1,104400.0,34.45,34.46,34.05,34.1,104400.0
2010-12-29 09:45:00,34.13,34.38,34.11,34.33,64000.0,34.13,34.38,34.11,34.33,64000.0
2010-12-29 09:50:00,34.34,34.59,34.29,34.59,50400.0,34.34,34.59,34.29,34.59,50400.0
2010-12-29 09:55:00,34.61,34.78,34.46,34.78,94200.0,34.61,34.78,34.46,34.78,94200.0
2010-12-29 10:00:00,34.78,34.8,34.52,34.7,171400.0,34.78,34.8,34.52,34.7,171400.0
2010-12-29 10:05:00,34.7,34.82,34.65,34.82,68800.0,34.7,34.82,34.65,34.82,68800.0
2010-12-29 10:10:00,34.82,35.0,34.82,34.98,61200.0,34.82,35.0,34.82,34.98,61200.0
2010-12-29 10:15:00,34.98,35.0,34.85,34.93,182200.0,34.98,35.0,34.85,34.93,182200.0
2010-12-29 10:20:00,34.92,34.99,34.9,34.96,113400.0,34.92,34.99,34.9,34.96,113400.0
2010-12-29 10:25:00,34.96,34.99,34.88,34.94,76400.0,34.96,34.99,34.88,34.94,76400.0
2010-12-29 10:30:00,34.92,35.06,34.92,34.98,37200.0,34.92,35.06,34.92,34.98,37200.0
2010-12-29 10:35:00,34.99,34.99,34.77,34.82,29800.0,34.99,34.99,34.77,34.82,29800.0
2010-12-29 10:40:00,34.82,34.99,34.82,34.99,22000.0,34.82,34.99,34.82,34.99,22000.0
2010-12-29 10:45:00,34.99,35.18,34.97,35.17,58600.0,34.99,35.18,34.97,35.17,58600.0
2010-12-29 10:50:00,35.17,35.18,35.06,35.11,35600.0,35.17,35.18,35.06,35.11,35600.0
2010-12-29 10:55:00,35.12,35.13,34.97,35.04,27200.0,35.12,35.13,34.97,35.04,27200.0
2010-12-29 11:00:00,35.04,35.14,34.99,35.13,36400.0,35.04,35.14,34.99,35.13,36400.0
2010-12-29 11:05:00,35.1,35.15,35.1,35.1,13200.0,35.1,35.15,35.1,35.1,13200.0
2010-12-29 11:10:00,35.12,35.15,34.99,35.0,18600.0,35.12,35.15,34.99,35.0,18600.0
2010-12-29 11:15:00,35.0,35.02,34.9,34.93,34000.0,35.0,35.02,34.9,34.93,34000.0
2010-12-29 11:20:00,34.95,35.01,34.94,34.96,9600.0,34.95,35.01,34.94,34.96,9600.0
2010-12-29 11:25:00,34.97,34.97,34.9,34.92,32000.0,34.97,34.97,34.9,34.92,32000.0
2010-12-29 11:30:00,34.94,35.04,34.94,35.02,19000.0,34.94,35.04,34.94,35.02,19000.0
2010-12-29 11:35:00,35.02,35.05,34.97,35.04,51600.0,35.02,35.05,34.97,35.04,51600.0
2010-12-29 11:40:00,35.02,35.04,34.94,34.99,22400.0,35.02,35.04,34.94,34.99,22400.0
2010-12-29 11:45:00,34.99,35.0,34.86,34.88,21600.0,34.99,35.0,34.86,34.88,21600.0
2010-12-29 11:50:00,34.88,34.98,34.86,34.97,31400.0,34.88,34.98,34.86,34.97,31400.0
2010-12-29 11:55:00,34.97,34.98,34.91,34.94,22600.0,34.97,34.98,34.91,34.94,22600.0
2010-12-29 12:00:00,34.94,34.97,34.86,34.86,29200.0,34.94,34.97,34.86,34.86,29200.0
2010-12-29 12:05:00,34.88,34.94,34.86,34.92,47800.0,34.88,34.94,34.86,34.92,47800.0
2010-12-29 12:10:00,34.92,34.97,34.89,34.91,46400.0,34.92,34.97,34.89,34.91,46400.0
2010-12-29 12:15:00,34.93,34.93,34.8,34.83,27000.0,34.93,34.93,34.8,34.83,27000.0
2010-12-29 12:20:00,34.84,34.88,34.81,34.84,45600.0,34.84,34.88,34.81,34.84,45600.0
2010-12-29 12:25:00,34.83,34.84,34.75,34.77,47200.0,34.83,34.84,34.75,34.77,47200.0
2010-12-29 12:30:00,34.75,34.88,34.75,34.85,62600.0,34.75,34.88,34.75,34.85,62600.0
2010-12-29 12:35:00,34.84,34.98,34.81,34.98,57800.0,34.84,34.98,34.81,34.98,57800.0
2010-12-29 12:40:00,34.97,34.97,34.82,34.83,49200.0,34.97,34.97,34.82,34.83,49200.0
2010-12-29 12:45:00,34.82,34.9,34.81,34.85,47200.0,34.82,34.9,34.81,34.85,47200.0
2010-12-29 12:50:00,34.85,34.88,34.82,34.82,41600.0,34.85,34.88,34.82,34.82,41600.0
2010-12-29 12:55:00,34.82,34.85,34.8,34.8,32000.0,34.82,34.85,34.8,34.8,32000.0
2010-12-29 13:00:00,34.82,34.84,34.76,34.77,31200.0,34.82,34.84,34.76,34.77,31200.0
2010-12-29 13:05:00,34.79,34.83,34.76,34.77,37400.0,34.79,34.83,34.76,34.77,37400.0
2010-12-29 13:10:00,34.76,34.8,34.72,34.8,27600.0,34.76,34.8,34.72,34.8,27600.0
2010-12-29 13:15:00,34.79,34.83,34.79,34.81,43800.0,34.79,34.83,34.79,34.81,43800.0
2010-12-29 13:20:00,34.81,34.83,34.78,34.8,29600.0,34.81,34.83,34.78,34.8,29600.0
2010-12-29 13:25:00,34.83,34.87,34.78,34.81,74600.0,34.83,34.87,34.78,34.81,74600.0
2010-12-29 13:30:00,34.8,34.85,34.79,34.84,4800.0,34.8,34.85,34.79,34.84,4800.0
2010-12-29 13:35:00,34.85,34.88,34.84,34.85,8000.0,34.85,34.88,34.84,34.85,8000.0
2010-12-29 13:40:00,34.85,34.87,34.84,34.85,18600.0,34.85,34.87,34.84,34.85,18600.0
2010-12-29 13:45:00,34.86,34.87,34.81,34.81,15600.0,34.86,34.87,34.81,34.81,15600.0
2010-12-29 13:50:00,34.8,34.85,34.8,34.84,14000.0,34.8,34.85,34.8,34.84,14000.0
2010-12-29 13:55:00,34.84,34.84,34.82,34.84,2600.0,34.84,34.84,34.82,34.84,2600.0
2010-12-29 14:00:00,34.83,34.83,34.77,34.8,13800.0,34.83,34.83,34.77,34.8,13800.0
2010-12-29 14:05:00,34.81,34.83,34.79,34.83,4000.0,34.81,34.83,34.79,34.83,4000.0
2010-12-29 14:10:00,34.81,34.84,34.8,34.82,7400.0,34.81,34.84,34.8,34.82,7400.0
2010-12-29 14:15:00,34.8,34.8,34.77,34.77,4200.0,34.8,34.8,34.77,34.77,4200.0
2010-12-29 14:20:00,34.78,34.8,34.76,34.77,11800.0,34.78,34.8,34.76,34.77,11800.0
2010-12-29 14:25:00,34.77,34.78,34.74,34.74,24800.0,34.77,34.78,34.74,34.74,24800.0
2010-12-29 14:30:00,34.74,34.77,34.73,34.75,12400.0,34.74,34.77,34.73,34.75,12400.0
2010-12-29 14:35:00,34.75,34.78,34.75,34.78,5200.0,34.75,34.78,34.75,34.78,5200.0
2010-12-29 14:40:00,34.77,34.81,34.72,34.74,15800.0,34.77,34.81,34.72,34.74,15800.0
2010-12-29 14:45:00,34.74,34.74,34.69,34.7,19200.0,34.74,34.74,34.69,34.7,19200.0
2010-12-29 14:50:00,34.7,34.7,34.63,34.63,23400.0,34.7,34.7,34.63,34.63,23400.0
2010-12-29 14:55:00,34.64,34.64,34.54,34.55,34000.0,34.64,34.64,34.54,34.55,34000.0
2010-12-29 15:00:00,34.57,34.66,34.57,34.66,12800.0,34.57,34.66,34.57,34.66,12800.0
2010-12-29 15:05:00,34.65,34.67,34.63,34.67,16400.0,34.65,34.67,34.63,34.67,16400.0
2010-12-29 15:10:00,34.67,34.68,34.63,34.63,21400.0,34.67,34.68,34.63,34.63,21400.0
2010-12-29 15:15:00,34.63,34.63,34.58,34.6,27800.0,34.63,34.63,34.58,34.6,27800.0
2010-12-29 15:20:00,34.6,34.61,34.55,34.57,23800.0,34.6,34.61,34.55,34.57,23800.0
2010-12-29 15:25:00,34.56,34.57,34.54,34.56,21800.0,34.56,34.57,34.54,34.56,21800.0
2010-12-29 15:30:00,34.58,34.63,34.58,34.59,18400.0,34.58,34.63,34.58,34.59,18400.0
2010-12-29 15:35:00,34.59,34.63,34.53,34.53,40000.0,34.59,34.63,34.53,34.53,40000.0
2010-12-29 15:40:00,34.54,34.57,34.51,34.51,44200.0,34.54,34.57,34.51,34.51,44200.0
2010-12-29 15:45:00,34.51,34.51,34.39,34.4,126800.0,34.51,34.51,34.39,34.4,126800.0
2010-12-29 15:50:00,34.4,34.42,34.36,34.37,97600.0,34.4,34.42,34.36,34.37,97600.0
2010-12-29 15:55:00,34.37,34.42,34.34,34.38,131600.0,34.37,34.42,34.34,34.38,131600.0
2010-12-30 09:30:00,34.24,34.49,34.24,34.3,64200.0,34.24,34.49,34.24,34.3,64200.0
2010-12-30 09:35:00,34.3,34.38,34.18,34.32,107000.0,34.3,34.38,34.18,34.32,107000.0
2010-12-30 09:40:00,34.32,34.71,34.31,34.63,75800.0,34.32,34.71,34.31,34.63,75800.0
2010-12-30 09:45:00,34.6,34.75,34.58,34.62,49000.0,34.6,34.75,34.58,34.62,49000.0
2010-12-30 09:50:00,34.65,34.85,34.65,34.8,70000.0,34.65,34.85,34.65,34.8,70000.0
2010-12-30 09:55:00,34.8,34.8,34.5,34.59,56800.0,34.8,34.8,34.5,34.59,56800.0
2010-12-30 10:00:00,34.59,34.77,34.56,34.72,81800.0,34.59,34.77,34.56,34.72,81800.0
2010-12-30 10:05:00,34.71,34.73,34.43,34.47,37000.0,34.71,34.73,34.43,34.47,37000.0
2010-12-30 10:10:00,34.47,34.56,34.42,34.52,25800.0,34.47,34.56,34.42,34.52,25800.0
2010-12-30 10:15:00,34.49,34.52,34.45,34.52,14800.0,34.49,34.52,34.45,34.52,14800.0
2010-12-30 10:20:00,34.52,34.54,34.45,34.5,26400.0,34.52,34.54,34.45,34.5,26400.0
2010-12-30 10:25:00,34.46,34.58,34.46,34.47,29200.0,34.46,34.58,34.46,34.47,29200.0
2010-12-30 10:30:00,34.47,34.5,34.46,34.49,49400.0,34.47,34.5,34.46,34.49,49400.0
2010-12-30 10:35:00,34.49,34.5,34.42,34.44,45600.0,34.49,34.5,34.42,34.44,45600.0
2010-12-30 10:40:00,34.44,34.55,34.38,34.49,61000.0,34.44,34.55,34.38,34.49,61000.0
2010-12-30 10:45:00,34.55,34.59,34.34,34.46,56800.0,34.55,34.59,34.34,34.46,56800.0
2010-12-30 10:50:00,34.47,34.49,34.41,34.45,42600.0,34.47,34.49,34.41,34.45,42600.0
2010-12-30 10:55:00,34.46,34.48,34.41,34.46,57600.0,34.46,34.48,34.41,34.46,57600.0
2010-12-30 11:00:00,34.46,34.47,34.43,34.44,58000.0,34.46,34.47,34.43,34.44,58000.0
2010-12-30 11:05:00,34.45,34.48,34.43,34.46,51200.0,34.45,34.48,34.43,34.46,51200.0
2010-12-30 11:10:00,34.47,34.5,34.45,34.49,63200.0,34.47,34.5,34.45,34.49,63200.0
2010-12-30 11:15:00,34.48,34.67,34.48,34.63,46200.0,34.48,34.67,34.48,34.63,46200.0
2010-12-30 11:20:00,34.62,34.78,34.6,34.69,87200.0,34.62,34.78,34.6,34.69,87200.0
2010-12-30 11:25:00,34.68,34.75,34.66,34.68,69600.0,34.68,34.75,34.66,34.68,69600.0
2010-12-30 11:30:00,34.68,34.72,34.63,34.71,68000.0,34.68,34.72,34.63,34.71,68000.0
2010-12-30 11:35:00,34.71,34.74,34.65,34.65,71200.0,34.71,34.74,34.65,34.65,71200.0
2010-12-30 11:40:00,34.69,34.69,34.56,34.67,39000.0,34.69,34.69,34.56,34.67,39000.0
2010-12-30 11:45:00,34.65,34.72,34.65,34.7,27200.0,34.65,34.72,34.65,34.7,27200.0
2010-12-30 11:50:00,34.71,34.71,34.63,34.63,11800.0,34.71,34.71,34.63,34.63,11800.0
2010-12-30 11:55:00,34.66,34.72,34.66,34.71,6600.0,34.66,34.72,34.66,34.71,6600.0
2010-12-30 12:00:00,34.71,34.72,34.63,34.68,26800.0,34.71,34.72,34.63,34.68,26800.0
2010-12-30 12:05:00,34.68,34.7,34.63,34.65,15800.0,34.68,34.7,34.63,34.65,15800.0
2010-12-30 12:10:00,34.65,34.67,34.57,34.59,24800.0,34.65,34.67,34.57,34.59,24800.0
2010-12-30 12:15:00,34.56,34.67,34.53,34.66,10400.0,34.56,34.67,34.53,34.66,10400.0
2010-12-30 12:20:00,34.67,34.71,34.63,34.68,7800.0,34.67,34.71,34.63,34.68,7800.0
2010-12-30 12:25:00,34.68,34.68,34.65,34.65,4400.0,34.68,34.68,34.65,34.65,4400.0
2010-12-30 12:30:00,34.65,34.7,34.65,34.69,2600.0,34.65,34.7,34.65,34.69,2600.0
2010-12-30 12:35:00,34.69,34.71,34.68,34.68,18800.0,34.69,34.71,34.68,34.68,18800.0
2010-12-30 12:40:00,34.67,34.68,34.67,34.67,1400.0,34.67,34.68,34.67,34.67,1400.0
2010-12-30 12:45:00,34.67,34.72,34.67,34.71,15200.0,34.67,34.72,34.67,34.71,15200.0
2010-12-30 12:50:00,34.72,34.72,34.67,34.69,14400.0,34.72,34.72,34.67,34.69,14400.0
2010-12-30 12:55:00,34.7,34.71,34.68,34.7,35400.0,34.7,34.71,34.68,34.7,35400.0
2010-12-30 13:00:00,34.71,34.74,34.69,34.7,23600.0,34.71,34.74,34.69,34.7,23600.0
2010-12-30 13:05:00,34.68,34.8,34.68,34.72,58000.0,34.68,34.8,34.68,34.72,58000.0
2010-12-30 13:10:00,34.72,34.83,34.71,34.82,19200.0,34.72,34.83,34.71,34.82,19200.0
2010-12-30 13:15:00,34.82,34.85,34.79,34.8,15400.0,34.82,34.85,34.79,34.8,15400.0
2010-12-30 13:20:00,34.8,34.88,34.79,34.88,24200.0,34.8,34.88,34.79,34.88,24200.0
2010-12-30 13:25:00,34.89,34.96,34.89,34.93,43000.0,34.89,34.96,34.89,34.93,43000.0
2010-12-30 13:30:00,34.93,34.94,34.88,34.88,24000.0,34.93,34.94,34.88,34.88,24000.0
2010-12-30 13:35:00,34.88,34.9,34.87,34.9,8200.0,34.88,34.9,34.87,34.9,8200.0
2010-12-30 13:40:00,34.88,34.89,34.85,34.87,10600.0,34.88,34.89,34.85,34.87,10600.0
2010-12-30 13:45:00,34.85,34.88,34.85,34.87,8400.0,34.85,34.88,34.85,34.87,8400.0
2010-12-30 13:50:00,34.88,34.88,34.86,34.88,14600.0,34.88,34.88,34.86,34.88,14600.0
2010-12-30 13:55:00,34.88,34.92,34.83,34.85,28000.0,34.88,34.92,34.83,34.85,28000.0
2010-12-30 14:00:00,34.88,34.88,34.85,34.88,12000.0,34.88,34.88,34.85,34.88,12000.0
2010-12-30 14:05:00,34.88,34.88,34.86,34.87,16600.0,34.88,34.88,34.86,34.87,16600.0
2010-12-30 14:10:00,34.87,34.88,34.84,34.84,8400.0,34.87,34.88,34.84,34.84,8400.0
2010-12-30 14:15:00,34.83,34.86,34.83,34.83,6000.0,34.83,34.86,34.83,34.83,6000.0
2010-12-30 14:20:00,34.83,34.85,34.83,34.85,7600.0,34.83,34.85,34.83,34.85,7600.0
2010-12-30 14:25:00,34.84,34.88,34.84,34.85,8800.0,34.84,34.88,34.84,34.85,8800.0
2010-12-30 14:30:00,34.85,34.88,34.84,34.87,14400.0,34.85,34.88,34.84,34.87,14400.0
2010-12-30 14:35:00,34.88,34.88,34.86,34.88,18200.0,34.88,34.88,34.86,34.88,18200.0
2010-12-30 14:40:00,34.88,34.88,34.84,34.84,18800.0,34.88,34.88,34.84,34.84,18800.0
2010-12-30 14:45:00,34.83,34.87,34.83,34.85,6200.0,34.83,34.87,34.83,34.85,6200.0
2010-12-30 14:50:00,34.85,34.88,34.84,34.87,9800.0,34.85,34.88,34.84,34.87,9800.0
2010-12-30 14:55:00,34.85,34.88,34.85,34.88,6400.0,34.85,34.88,34.85,34.88,6400.0
2010-12-30 15:00:00,34.88,34.88,34.85,34.85,7200.0,34.88,34.88,34.85,34.85,7200.0
2010-12-30 15:05:00,34.86,34.87,34.82,34.86,10800.0,34.86,34.87,34.82,34.86,10800.0
2010-12-30 15:10:00,34.87,34.88,34.84,34.85,22400.0,34.87,34.88,34.84,34.85,22400.0
2010-12-30 15:15:00,34.85,34.85,34.82,34.83,7400.0,34.85,34.85,34.82,34.83,7400.0
2010-12-30 15:20:00,34.81,34.83,34.79,34.8,33000.0,34.81,34.83,34.79,34.8,33000.0
2010-12-30 15:25:00,34.8,34.8,34.77,34.79,25000.0,34.8,34.8,34.77,34.79,25000.0
2010-12-30 15:30:00,34.79,34.79,34.76,34.77,17800.0,34.79,34.79,34.76,34.77,17800.0
2010-12-30 15:35:00,34.77,34.79,34.76,34.77,8200.0,34.77,34.79,34.76,34.77,8200.0
2010-12-30 15:40:00,34.77,34.82,34.73,34.8,47600.0,34.77,34.82,34.73,34.8,47600.0
2010-12-30 15:45:00,34.8,34.86,34.75,34.79,58400.0,34.8,34.86,34.75,34.79,58400.0
2010-12-30 15:50:00,34.78,34.81,34.74,34.79,37800.0,34.78,34.81,34.74,34.79,37800.0
2010-12-30 15:55:00,34.79,34.83,34.76,34.79,94800.0,34.79,34.83,34.76,34.79,94800.0
2010-12-31 09:30:00,34.76,34.76,34.39,34.49,58600.0,34.76,34.76,34.39,34.49,58600.0
2010-12-31 09:35:00,34.49,34.57,34.4,34.4,57400.0,34.49,34.57,34.4,34.4,57400.0
2010-12-31 09:40:00,34.39,34.44,34.3,34.35,60800.0,34.39,34.44,34.3,34.35,60800.0
2010-12-31 09:45:00,34.37,34.43,34.35,34.43,24600.0,34.37,34.43,34.35,34.43,24600.0
2010-12-31 09:50:00,34.41,34.54,34.37,34.45,22200.0,34.41,34.54,34.37,34.45,22200.0
2010-12-31 09:55:00,34.43,34.55,34.4,34.49,13600.0,34.43,34.55,34.4,34.49,13600.0
2010-12-31 10:00:00,34.48,34.56,34.45,34.56,17400.0,34.48,34.56,34.45,34.56,17400.0
2010-12-31 10:05:00,34.57,34.6,34.53,34.55,20800.0,34.57,34.6,34.53,34.55,20800.0
2010-12-31 10:10:00,34.57,34.59,34.48,34.49,22000.0,34.57,34.59,34.48,34.49,22000.0
2010-12-31 10:15:00,34.49,34.53,34.45,34.48,13800.0,34.49,34.53,34.45,34.48,13800.0
2010-12-31 10:20:00,34.48,34.54,34.47,34.48,41600.0,34.48,34.54,34.47,34.48,41600.0
2010-12-31 10:25:00,34.49,34.55,34.48,34.5,32000.0,34.49,34.55,34.48,34.5,32000.0
2010-12-31 10:30:00,34.49,34.58,34.48,34.57,38000.0,34.49,34.58,34.48,34.57,38000.0
2010-12-31 10:35:00,34.55,34.56,34.45,34.52,49600.0,34.55,34.56,34.45,34.52,49600.0
2010-12-31 10:40:00,34.54,34.55,34.49,34.52,11400.0,34.54,34.55,34.49,34.52,11400.0
2010-12-31 10:45:00,34.52,34.56,34.48,34.51,28600.0,34.52,34.56,34.48,34.51,28600.0
2010-12-31 10:50:00,34.52,34.55,34.51,34.54,41400.0,34.52,34.55,34.51,34.54,41400.0
2010-12-31 10:55:00,34.54,34.54,34.51,34.51,31600.0,34.54,34.54,34.51,34.51,31600.0
2010-12-31 11:00:00,34.52,34.56,34.47,34.52,48400.0,34.52,34.56,34.47,34.52,48400.0
2010-12-31 11:05:00,34.53,34.54,34.43,34.44,62000.0,34.53,34.54,34.43,34.44,62000.0
2010-12-31 11:10:00,34.45,34.55,34.43,34.52,74200.0,34.45,34.55,34.43,34.52,74200.0
2010-12-31 11:15:00,34.52,34.52,34.48,34.49,26000.0,34.52,34.52,34.48,34.49,26000.0
2010-12-31 11:20:00,34.48,34.52,34.47,34.49,31800.0,34.48,34.52,34.47,34.49,31800.0
2010-12-31 11:25:00,34.5,34.54,34.49,34.51,25400.0,34.5,34.54,34.49,34.51,25400.0
2010-12-31 11:30:00,34.49,34.52,34.48,34.51,14600.0,34.49,34.52,34.48,34.51,14600.0
2010-12-31 11:35:00,34.5,34.52,34.49,34.51,24400.0,34.5,34.52,34.49,34.51,24400.0
2010-12-31 11:40:00,34.5,34.52,34.48,34.51,28600.0,34.5,34.52,34.48,34.51,28600.0
2010-12-31 11:45:00,34.5,34.52,34.49,34.49,33600.0,34.5,34.52,34.49,34.49,33600.0
2010-12-31 11:50:00,34.49,34.52,34.49,34.49,24400.0,34.49,34.52,34.49,34.49,24400.0
2010-12-31 11:55:00,34.5,34.52,34.49,34.51,8200.0,34.5,34.52,34.49,34.51,8200.0
2010-12-31 12:00:00,34.49,34.52,34.49,34.5,15400.0,34.49,34.52,34.49,34.5,15400.0
2010-12-31 12:05:00,34.51,34.52,34.51,34.51,6000.0,34.51,34.52,34.51,34.51,6000.0
2010-12-31 12:10:00,34.51,34.51,34.48,34.49,14200.0,34.51,34.51,34.48,34.49,14200.0
2010-12-31 12:15:00,34.5,34.5,34.47,34.5,9800.0,34.5,34.5,34.47,34.5,9800.0
2010-12-31 12:20:00,34.48,34.49,34.46,34.48,16600.0,34.48,34.49,34.46,34.48,16600.0
2010-12-31 12:25:00,34.48,34.49,34.46,34.49,18400.0,34.48,34.49,34.46,34.49,18400.0
2010-12-31 12:30:00,34.47,34.49,34.44,34.45,48800.0,34.47,34.49,34.44,34.45,48800.0
2010-12-31 12:35:00,34.44,34.45,34.41,34.41,23400.0,34.44,34.45,34.41,34.41,23400.0
2010-12-31 12:40:00,34.4,34.41,34.31,34.31,39800.0,34.4,34.41,34.31,34.31,39800.0
2010-12-31 12:45:00,34.31,34.34,34.31,34.33,10200.0,34.31,34.34,34.31,34.33,10200.0
2010-12-31 12:50:00,34.31,34.34,34.31,34.33,20200.0,34.31,34.34,34.31,34.33,20200.0
2010-12-31 12:55:00,34.34,34.34,34.31,34.34,13000.0,34.34,34.34,34.31,34.34,13000.0
2010-12-31 13:00:00,34.33,34.34,34.25,34.3,26000.0,34.33,34.34,34.25,34.3,26000.0
2010-12-31 13:05:00,34.28,34.3,34.27,34.28,18000.0,34.28,34.3,34.27,34.28,18000.0
2010-12-31 13:10:00,34.29,34.31,34.28,34.28,6000.0,34.29,34.31,34.28,34.28,6000.0
2010-12-31 13:15:00,34.28,34.29,34.25,34.25,22600.0,34.28,34.29,34.25,34.25,22600.0
2010-12-31 13:20:00,34.25,34.34,34.22,34.34,36000.0,34.25,34.34,34.22,34.34,36000.0
2010-12-31 13:25:00,34.34,34.35,34.32,34.32,6400.0,34.34,34.35,34.32,34.32,6400.0
2010-12-31 13:30:00,34.31,34.32,34.21,34.22,17200.0,34.31,34.32,34.21,34.22,17200.0
2010-12-31 13:35:00,34.22,34.22,34.18,34.21,16000.0,34.22,34.22,34.18,34.21,16000.0
2010-12-31 13:40:00,34.21,34.22,34.15,34.15,15000.0,34.21,34.22,34.15,34.15,15000.0
2010-12-31 13:45:00,34.16,34.16,34.08,34.08,25600.0,34.16,34.16,34.08,34.08,25600.0
2010-12-31 13:50:00,34.08,34.16,34.08,34.15,30800.0,34.08,34.16,34.08,34.15,30800.0
2010-12-31 13:55:00,34.14,34.14,34.1,34.1,13000.0,34.14,34.14,34.1,34.1,13000.0
2010-12-31 14:00:00,34.1,34.15,34.1,34.1,17400.0,34.1,34.15,34.1,34.1,17400.0
2010-12-31 14:05:00,34.11,34.15,34.1,34.15,19600.0,34.11,34.15,34.1,34.15,19600.0
2010-12-31 14:10:00,34.16,34.16,34.1,34.1,10400.0,34.16,34.16,34.1,34.1,10400.0
2010-12-31 14:15:00,34.1,34.13,34.1,34.13,13000.0,34.1,34.13,34.1,34.13,13000.0
2010-12-31 14:20:00,34.13,34.16,34.13,34.15,7800.0,34.13,34.16,34.13,34.15,7800.0
2010-12-31 14:25:00,34.16,34.16,34.13,34.14,13000.0,34.16,34.16,34.13,34.14,13000.0
2010-12-31 14:30:00,34.13,34.15,34.09,34.15,27600.0,34.13,34.15,34.09,34.15,27600.0
2010-12-31 14:35:00,34.15,34.2,34.13,34.15,17000.0,34.15,34.2,34.13,34.15,17000.0
2010-12-31 14:40:00,34.13,34.17,34.13,34.15,8600.0,34.13,34.17,34.13,34.15,8600.0
2010-12-31 14:45:00,34.17,34.17,34.13,34.13,12000.0,34.17,34.17,34.13,34.13,12000.0
2010-12-31 14:50:00,34.14,34.15,34.1,34.15,12400.0,34.14,34.15,34.1,34.15,12400.0
2010-12-31 14:55:00,34.14,34.14,34.12,34.13,11400.0,34.14,34.14,34.12,34.13,11400.0
2010-12-31 15:00:00,34.12,34.13,34.1,34.13,7800.0,34.12,34.13,34.1,34.13,7800.0
2010-12-31 15:05:00,34.11,34.16,34.1,34.14,12800.0,34.11,34.16,34.1,34.14,12800.0
2010-12-31 15:10:00,34.13,34.13,34.1,34.12,14600.0,34.13,34.13,34.1,34.12,14600.0
2010-12-31 15:15:00,34.1,34.15,34.09,34.13,31400.0,34.1,34.15,34.09,34.13,31400.0
2010-12-31 15:20:00,34.12,34.14,34.1,34.1,21000.0,34.12,34.14,34.1,34.1,21000.0
2010-12-31 15:25:00,34.12,34.15,34.1,34.15,21600.0,34.12,34.15,34.1,34.15,21600.0
2010-12-31 15:30:00,34.13,34.15,34.12,34.13,40800.0,34.13,34.15,34.12,34.13,40800.0
2010-12-31 15:35:00,34.13,34.15,34.13,34.15,20400.0,34.13,34.15,34.13,34.15,20400.0
2010-12-31 15:40:00,34.13,34.17,34.13,34.16,28600.0,34.13,34.17,34.13,34.16,28600.0
2010-12-31 15:45:00,34.16,34.16,34.06,34.06,70200.0,34.16,34.16,34.06,34.06,70200.0
2010-12-31 15:50:00,34.07,34.2,34.04,34.18,50000.0,34.07,34.2,34.04,34.18,50000.0
2010-12-31 15:55:00,34.19,34.3,34.13,34.3,95200.0,34.19,34.3,34.13,34.3,95200.0
2011-01-03 09:30:00,34.7,34.74,34.58,34.63,67200.0,34.7,34.74,34.58,34.63,67200.0
2011-01-03 09:35:00,34.63,34.63,34.41,34.45,49000.0,34.63,34.63,34.41,34.45,49000.0
2011-01-03 09:40:00,34.46,34.53,34.27,34.3,93200.0,34.46,34.53,34.27,34.3,93200.0
2011-01-03 09:45:00,34.32,34.48,34.32,34.46,25400.0,34.32,34.48,34.32,34.46,25400.0
2011-01-03 09:50:00,34.47,34.52,34.37,34.46,35000.0,34.47,34.52,34.37,34.46,35000.0
2011-01-03 09:55:00,34.46,34.52,34.44,34.52,29800.0,34.46,34.52,34.44,34.52,29800.0
2011-01-03 10:00:00,34.51,34.57,34.44,34.55,104600.0,34.51,34.57,34.44,34.55,104600.0
2011-01-03 10:05:00,34.55,34.6,34.45,34.49,86400.0,34.55,34.6,34.45,34.49,86400.0
2011-01-03 10:10:00,34.49,34.63,34.45,34.6,197800.0,34.49,34.63,34.45,34.6,197800.0
2011-01-03 10:15:00,34.61,35.12,34.6,35.1,153600.0,34.61,35.12,34.6,35.1,153600.0
2011-01-03 10:20:00,35.05,35.25,34.97,34.97,87800.0,35.05,35.25,34.97,34.97,87800.0
2011-01-03 10:25:00,34.95,35.07,34.95,35.07,163400.0,34.95,35.07,34.95,35.07,163400.0
2011-01-03 10:30:00,35.07,35.3,35.02,35.3,68200.0,35.07,35.3,35.02,35.3,68200.0
2011-01-03 10:35:00,35.25,35.3,35.13,35.14,98600.0,35.25,35.3,35.13,35.14,98600.0
2011-01-03 10:40:00,35.18,35.43,35.16,35.43,212200.0,35.18,35.43,35.16,35.43,212200.0
2011-01-03 10:45:00,35.35,35.65,35.35,35.6,110800.0,35.35,35.65,35.35,35.6,110800.0
2011-01-03 10:50:00,35.6,35.75,35.59,35.63,52400.0,35.6,35.75,35.59,35.63,52400.0
2011-01-03 10:55:00,35.66,35.74,35.63,35.67,50600.0,35.66,35.74,35.63,35.67,50600.0
2011-01-03 11:00:00,35.7,36.0,35.63,35.96,239600.0,35.7,36.0,35.63,35.96,239600.0
2011-01-03 11:05:00,35.92,35.98,35.74,35.75,94400.0,35.92,35.98,35.74,35.75,94400.0
2011-01-03 11:10:00,35.75,35.83,35.65,35.7,82400.0,35.75,35.83,35.65,35.7,82400.0
2011-01-03 11:15:00,35.7,35.8,35.7,35.8,48600.0,35.7,35.8,35.7,35.8,48600.0
2011-01-03 11:20:00,35.75,35.91,35.72,35.88,89200.0,35.75,35.91,35.72,35.88,89200.0
2011-01-03 11:25:00,35.84,35.89,35.75,35.87,14400.0,35.84,35.89,35.75,35.87,14400.0
2011-01-03 11:30:00,35.88,35.93,35.79,35.93,29400.0,35.88,35.93,35.79,35.93,29400.0
2011-01-03 11:35:00,35.91,35.96,35.77,35.83,148000.0,35.91,35.96,35.77,35.83,148000.0
2011-01-03 11:40:00,35.8,35.86,35.63,35.71,68600.0,35.8,35.86,35.63,35.71,68600.0
2011-01-03 11:45:00,35.68,35.75,35.63,35.73,126600.0,35.68,35.75,35.63,35.73,126600.0
2011-01-03 11:50:00,35.73,35.81,35.69,35.77,29200.0,35.73,35.81,35.69,35.77,29200.0
2011-01-03 11:55:00,35.8,35.8,35.7,35.74,36800.0,35.8,35.8,35.7,35.74,36800.0
2011-01-03 12:00:00,35.74,35.74,35.7,35.74,24000.0,35.74,35.74,35.7,35.74,24000.0
2011-01-03 12:05:00,35.73,35.8,35.7,35.74,59400.0,35.73,35.8,35.7,35.74,59400.0
2011-01-03 12:10:00,35.74,35.8,35.74,35.8,10200.0,35.74,35.8,35.74,35.8,10200.0
2011-01-03 12:15:00,35.8,35.84,35.77,35.82,26200.0,35.8,35.84,35.77,35.82,26200.0
2011-01-03 12:20:00,35.82,35.84,35.76,35.83,14800.0,35.82,35.84,35.76,35.83,14800.0
2011-01-03 12:25:00,35.83,35.86,35.77,35.86,14800.0,35.83,35.86,35.77,35.86,14800.0
2011-01-03 12:30:00,35.84,35.97,35.8,35.91,45200.0,35.84,35.97,35.8,35.91,45200.0
2011-01-03 12:35:00,35.89,36.01,35.88,35.99,103800.0,35.89,36.01,35.88,35.99,103800.0
2011-01-03 12:40:00,35.97,35.99,35.87,35.87,20000.0,35.97,35.99,35.87,35.87,20000.0
2011-01-03 12:45:00,35.85,35.9,35.77,35.81,41800.0,35.85,35.9,35.77,35.81,41800.0
2011-01-03 12:50:00,35.81,35.88,35.78,35.82,26200.0,35.81,35.88,35.78,35.82,26200.0
2011-01-03 12:55:00,35.84,35.89,35.7,35.87,24200.0,35.84,35.89,35.7,35.87,24200.0
2011-01-03 13:00:00,35.84,35.92,35.84,35.92,12200.0,35.84,35.92,35.84,35.92,12200.0
2011-01-03 13:05:00,35.93,35.99,35.88,35.98,23200.0,35.93,35.99,35.88,35.98,23200.0
2011-01-03 13:10:00,35.95,35.97,35.93,35.97,12000.0,35.95,35.97,35.93,35.97,12000.0
2011-01-03 13:15:00,35.99,36.0,35.85,35.86,43800.0,35.99,36.0,35.85,35.86,43800.0
2011-01-03 13:20:00,35.88,35.89,35.82,35.85,13000.0,35.88,35.89,35.82,35.85,13000.0
2011-01-03 13:25:00,35.85,35.87,35.73,35.76,27600.0,35.85,35.87,35.73,35.76,27600.0
2011-01-03 13:30:00,35.76,35.76,35.69,35.71,56000.0,35.76,35.76,35.69,35.71,56000.0
2011-01-03 13:35:00,35.71,35.73,35.63,35.63,37200.0,35.71,35.73,35.63,35.63,37200.0
2011-01-03 13:40:00,35.63,35.63,35.56,35.62,40800.0,35.63,35.63,35.56,35.62,40800.0
2011-01-03 13:45:00,35.62,35.63,35.59,35.6,12200.0,35.62,35.63,35.59,35.6,12200.0
2011-01-03 13:50:00,35.59,35.63,35.58,35.63,35800.0,35.59,35.63,35.58,35.63,35800.0
2011-01-03 13:55:00,35.63,35.65,35.6,35.6,26000.0,35.63,35.65,35.6,35.6,26000.0
2011-01-03 14:00:00,35.62,35.72,35.6,35.71,26200.0,35.62,35.72,35.6,35.71,26200.0
2011-01-03 14:05:00,35.7,35.85,35.7,35.85,49400.0,35.7,35.85,35.7,35.85,49400.0
2011-01-03 14:10:00,35.86,35.92,35.85,35.87,43600.0,35.86,35.92,35.85,35.87,43600.0
2011-01-03 14:15:00,35.87,35.94,35.83,35.92,74200.0,35.87,35.94,35.83,35.92,74200.0
2011-01-03 14:20:00,35.9,35.99,35.9,35.98,35600.0,35.9,35.99,35.9,35.98,35600.0
2011-01-03 14:25:00,35.98,35.98,35.77,35.82,30000.0,35.98,35.98,35.77,35.82,30000.0
2011-01-03 14:30:00,35.85,35.9,35.8,35.83,45800.0,35.85,35.9,35.8,35.83,45800.0
2011-01-03 14:35:00,35.83,35.92,35.83,35.88,15200.0,35.83,35.92,35.83,35.88,15200.0
2011-01-03 14:40:00,35.87,35.9,35.84,35.88,18400.0,35.87,35.9,35.84,35.88,18400.0
2011-01-03 14:45:00,35.88,35.9,35.8,35.83,17000.0,35.88,35.9,35.8,35.83,17000.0
2011-01-03 14:50:00,35.83,35.86,35.8,35.85,36400.0,35.83,35.86,35.8,35.85,36400.0
2011-01-03 14:55:00,35.88,35.88,35.8,35.82,26000.0,35.88,35.88,35.8,35.82,26000.0
2011-01-03 15:00:00,35.81,35.83,35.8,35.81,24400.0,35.81,35.83,35.8,35.81,24400.0
2011-01-03 15:05:00,35.81,35.82,35.68,35.78,45800.0,35.81,35.82,35.68,35.78,45800.0
2011-01-03 15:10:00,35.77,35.83,35.72,35.72,27000.0,35.77,35.83,35.72,35.72,27000.0
2011-01-03 15:15:00,35.72,35.74,35.62,35.7,31400.0,35.72,35.74,35.62,35.7,31400.0
2011-01-03 15:20:00,35.71,35.71,35.6,35.67,28000.0,35.71,35.71,35.6,35.67,28000.0
2011-01-03 15:25:00,35.68,35.74,35.67,35.71,25600.0,35.68,35.74,35.67,35.71,25600.0
2011-01-03 15:30:00,35.71,35.77,35.69,35.74,62600.0,35.71,35.77,35.69,35.74,62600.0
2011-01-03 15:35:00,35.74,35.77,35.66,35.66,24600.0,35.74,35.77,35.66,35.66,24600.0
2011-01-03 15:40:00,35.66,35.75,35.66,35.71,22800.0,35.66,35.75,35.66,35.71,22800.0
2011-01-03 15:45:00,35.72,35.83,35.72,35.83,51200.0,35.72,35.83,35.72,35.83,51200.0
2011-01-03 15:50:00,35.83,35.83,35.71,35.79,62600.0,35.83,35.83,35.71,35.79,62600.0
2011-01-03 15:55:00,35.79,35.82,35.67,35.8,113600.0,35.79,35.82,35.67,35.8,113600.0
2011-01-04 09:30:00,35.77,35.87,35.58,35.58,97400.0,35.77,35.87,35.58,35.58,97400.0
2011-01-04 09:35:00,35.59,35.83,35.58,35.72,171000.0,35.59,35.83,35.58,35.72,171000.0
2011-01-04 09:40:00,35.72,35.77,35.58,35.62,65600.0,35.72,35.77,35.58,35.62,65600.0
2011-01-04 09:45:00,35.6,35.72,35.44,35.48,61600.0,35.6,35.72,35.44,35.48,61600.0
2011-01-04 09:50:00,35.51,35.56,35.31,35.49,80400.0,35.51,35.56,35.31,35.49,80400.0
2011-01-04 09:55:00,35.49,35.69,35.44,35.47,94200.0,35.49,35.69,35.44,35.47,94200.0
2011-01-04 10:00:00,35.47,35.57,35.36,35.45,94200.0,35.47,35.57,35.36,35.45,94200.0
2011-01-04 10:05:00,35.43,35.52,35.31,35.47,208400.0,35.43,35.52,35.31,35.47,208400.0
2011-01-04 10:10:00,35.45,35.57,35.39,35.57,128800.0,35.45,35.57,35.39,35.57,128800.0
2011-01-04 10:15:00,35.55,35.58,35.4,35.58,39800.0,35.55,35.58,35.4,35.58,39800.0
2011-01-04 10:20:00,35.56,35.59,35.41,35.52,122600.0,35.56,35.59,35.41,35.52,122600.0
2011-01-04 10:25:00,35.49,35.54,35.42,35.47,168800.0,35.49,35.54,35.42,35.47,168800.0
2011-01-04 10:30:00,35.47,35.47,35.2,35.26,76200.0,35.47,35.47,35.2,35.26,76200.0
2011-01-04 10:35:00,35.23,35.25,35.1,35.12,71200.0,35.23,35.25,35.1,35.12,71200.0
2011-01-04 10:40:00,35.09,35.15,35.03,35.13,55800.0,35.09,35.15,35.03,35.13,55800.0
2011-01-04 10:45:00,35.13,35.2,35.08,35.13,30000.0,35.13,35.2,35.08,35.13,30000.0
2011-01-04 10:50:00,35.12,35.12,34.77,34.87,125600.0,35.12,35.12,34.77,34.87,125600.0
2011-01-04 10:55:00,34.84,35.04,34.83,34.97,38800.0,34.84,35.04,34.83,34.97,38800.0
2011-01-04 11:00:00,34.96,34.97,34.63,34.64,83800.0,34.96,34.97,34.63,34.64,83800.0
2011-01-04 11:05:00,34.63,34.67,34.33,34.33,113800.0,34.63,34.67,34.33,34.33,113800.0
2011-01-04 11:10:00,34.3,34.57,34.3,34.51,61600.0,34.3,34.57,34.3,34.51,61600.0
2011-01-04 11:15:00,34.56,34.67,34.5,34.52,57400.0,34.56,34.67,34.5,34.52,57400.0
2011-01-04 11:20:00,34.5,34.56,34.49,34.55,23000.0,34.5,34.56,34.49,34.55,23000.0
2011-01-04 11:25:00,34.55,34.55,34.3,34.35,48600.0,34.55,34.55,34.3,34.35,48600.0
2011-01-04 11:30:00,34.33,34.4,34.13,34.22,78000.0,34.33,34.4,34.13,34.22,78000.0
2011-01-04 11:35:00,34.19,34.3,34.15,34.28,75200.0,34.19,34.3,34.15,34.28,75200.0
2011-01-04 11:40:00,34.27,34.42,34.2,34.29,149600.0,34.27,34.42,34.2,34.29,149600.0
2011-01-04 11:45:00,34.31,34.35,34.18,34.29,182800.0,34.31,34.35,34.18,34.29,182800.0
2011-01-04 11:50:00,34.27,34.37,34.25,34.32,27000.0,34.27,34.37,34.25,34.32,27000.0
2011-01-04 11:55:00,34.35,34.38,34.35,34.35,70200.0,34.35,34.38,34.35,34.35,70200.0
2011-01-04 12:00:00,34.35,34.35,34.15,34.18,102200.0,34.35,34.35,34.15,34.18,102200.0
2011-01-04 12:05:00,34.17,34.2,33.73,33.85,248200.0,34.17,34.2,33.73,33.85,248200.0
2011-01-04 12:10:00,33.84,33.96,33.76,33.96,68400.0,33.84,33.96,33.76,33.96,68400.0
2011-01-04 12:15:00,33.97,34.02,33.9,34.0,68400.0,33.97,34.02,33.9,34.0,68400.0
2011-01-04 12:20:00,33.99,34.02,33.85,33.88,50000.0,33.99,34.02,33.85,33.88,50000.0
2011-01-04 12:25:00,33.85,33.88,33.74,33.77,89400.0,33.85,33.88,33.74,33.77,89400.0
2011-01-04 12:30:00,33.77,33.84,33.6,33.66,152200.0,33.77,33.84,33.6,33.66,152200.0
2011-01-04 12:35:00,33.65,33.77,33.63,33.7,77400.0,33.65,33.77,33.63,33.7,77400.0
2011-01-04 12:40:00,33.7,33.72,33.62,33.67,46600.0,33.7,33.72,33.62,33.67,46600.0
2011-01-04 12:45:00,33.66,33.72,33.63,33.64,55000.0,33.66,33.72,33.63,33.64,55000.0
2011-01-04 12:50:00,33.67,33.85,33.66,33.81,53600.0,33.67,33.85,33.66,33.81,53600.0
2011-01-04 12:55:00,33.81,33.88,33.77,33.81,51200.0,33.81,33.88,33.77,33.81,51200.0
2011-01-04 13:00:00,33.81,33.98,33.81,33.93,56000.0,33.81,33.98,33.81,33.93,56000.0
2011-01-04 13:05:00,33.97,33.98,33.8,33.9,86200.0,33.97,33.98,33.8,33.9,86200.0
2011-01-04 13:10:00,33.86,33.94,33.85,33.9,67600.0,33.86,33.94,33.85,33.9,67600.0
2011-01-04 13:15:00,33.88,33.93,33.83,33.85,85000.0,33.88,33.93,33.83,33.85,85000.0
2011-01-04 13:20:00,33.85,33.85,33.79,33.83,56600.0,33.85,33.85,33.79,33.83,56600.0
2011-01-04 13:25:00,33.83,33.83,33.66,33.67,94000.0,33.83,33.83,33.66,33.67,94000.0
2011-01-04 13:30:00,33.7,33.75,33.66,33.67,88800.0,33.7,33.75,33.66,33.67,88800.0
2011-01-04 13:35:00,33.67,33.74,33.67,33.7,44200.0,33.67,33.74,33.67,33.7,44200.0
2011-01-04 13:40:00,33.68,33.68,33.38,33.45,217200.0,33.68,33.68,33.38,33.45,217200.0
2011-01-04 13:45:00,33.45,33.55,33.42,33.55,85200.0,33.45,33.55,33.42,33.55,85200.0
2011-01-04 13:50:00,33.54,33.55,33.45,33.54,43400.0,33.54,33.55,33.45,33.54,43400.0
2011-01-04 13:55:00,33.52,33.58,33.46,33.5,51000.0,33.52,33.58,33.46,33.5,51000.0
2011-01-04 14:00:00,33.5,33.62,33.49,33.59,107600.0,33.5,33.62,33.49,33.59,107600.0
2011-01-04 14:05:00,33.61,33.77,33.59,33.6,138800.0,33.61,33.77,33.59,33.6,138800.0
2011-01-04 14:10:00,33.6,33.63,33.58,33.61,37000.0,33.6,33.63,33.58,33.61,37000.0
2011-01-04 14:15:00,33.6,33.63,33.58,33.59,54800.0,33.6,33.63,33.58,33.59,54800.0
2011-01-04 14:20:00,33.6,33.63,33.48,33.59,145400.0,33.6,33.63,33.48,33.59,145400.0
2011-01-04 14:25:00,33.57,33.6,33.51,33.52,83200.0,33.57,33.6,33.51,33.52,83200.0
2011-01-04 14:30:00,33.52,33.56,33.4,33.49,75600.0,33.52,33.56,33.4,33.49,75600.0
2011-01-04 14:35:00,33.5,33.52,33.43,33.49,66200.0,33.5,33.52,33.43,33.49,66200.0
2011-01-04 14:40:00,33.51,33.6,33.48,33.55,104000.0,33.51,33.6,33.48,33.55,104000.0
2011-01-04 14:45:00,33.52,33.58,33.5,33.54,80800.0,33.52,33.58,33.5,33.54,80800.0
2011-01-04 14:50:00,33.55,33.6,33.51,33.53,59600.0,33.55,33.6,33.51,33.53,59600.0
2011-01-04 14:55:00,33.54,33.55,33.49,33.49,52400.0,33.54,33.55,33.49,33.49,52400.0
2011-01-04 15:00:00,33.49,33.55,33.48,33.52,120000.0,33.49,33.55,33.48,33.52,120000.0
2011-01-04 15:05:00,33.52,33.55,33.49,33.52,53000.0,33.52,33.55,33.49,33.52,53000.0
2011-01-04 15:10:00,33.51,33.54,33.42,33.43,61600.0,33.51,33.54,33.42,33.43,61600.0
2011-01-04 15:15:00,33.44,33.49,33.41,33.49,52600.0,33.44,33.49,33.41,33.49,52600.0
2011-01-04 15:20:00,33.49,33.6,33.46,33.59,74600.0,33.49,33.6,33.46,33.59,74600.0
2011-01-04 15:25:00,33.59,33.6,33.49,33.52,119800.0,33.59,33.6,33.49,33.52,119800.0
2011-01-04 15:30:00,33.51,33.53,33.41,33.51,103200.0,33.51,33.53,33.41,33.51,103200.0
2011-01-04 15:35:00,33.52,33.6,33.49,33.59,64000.0,33.52,33.6,33.49,33.59,64000.0
2011-01-04 15:40:00,33.59,33.59,33.5,33.58,50800.0,33.59,33.59,33.5,33.58,50800.0
2011-01-04 15:45:00,33.58,33.65,33.56,33.63,134400.0,33.58,33.65,33.56,33.63,134400.0
2011-01-04 15:50:00,33.63,33.66,33.6,33.63,154400.0,33.63,33.66,33.6,33.63,154400.0
2011-01-04 15:55:00,33.63,33.64,33.54,33.59,173800.0,33.63,33.64,33.54,33.59,173800.0
2011-01-05 09:30:00,33.58,33.6,32.65,33.14,293000.0,33.58,33.6,32.65,33.14,293000.0
2011-01-05 09:35:00,33.15,33.19,32.96,33.08,75200.0,33.15,33.19,32.96,33.08,75200.0
2011-01-05 09:40:00,33.1,33.35,33.07,33.27,116400.0,33.1,33.35,33.07,33.27,116400.0
2011-01-05 09:45:00,33.23,33.65,33.23,33.65,129800.0,33.23,33.65,33.23,33.65,129800.0
2011-01-05 09:50:00,33.65,33.8,33.58,33.71,194600.0,33.65,33.8,33.58,33.71,194600.0
2011-01-05 09:55:00,33.7,33.7,33.38,33.52,103400.0,33.7,33.7,33.38,33.52,103400.0
2011-01-05 10:00:00,33.52,34.1,33.52,34.1,168200.0,33.52,34.1,33.52,34.1,168200.0
2011-01-05 10:05:00,34.08,34.1,33.96,34.0,134800.0,34.08,34.1,33.96,34.0,134800.0
2011-01-05 10:10:00,33.98,34.04,33.69,33.7,142400.0,33.98,34.04,33.69,33.7,142400.0
2011-01-05 10:15:00,33.7,33.78,33.54,33.73,66000.0,33.7,33.78,33.54,33.73,66000.0
2011-01-05 10:20:00,33.74,33.84,33.6,33.67,110000.0,33.74,33.84,33.6,33.67,110000.0
2011-01-05 10:25:00,33.66,33.7,33.54,33.63,72800.0,33.66,33.7,33.54,33.63,72800.0
2011-01-05 10:30:00,33.64,33.73,33.51,33.57,33200.0,33.64,33.73,33.51,33.57,33200.0
2011-01-05 10:35:00,33.57,33.75,33.57,33.72,65800.0,33.57,33.75,33.57,33.72,65800.0
2011-01-05 10:40:00,33.75,33.79,33.55,33.6,66600.0,33.75,33.79,33.55,33.6,66600.0
2011-01-05 10:45:00,33.61,33.62,33.41,33.44,82800.0,33.61,33.62,33.41,33.44,82800.0
2011-01-05 10:50:00,33.46,33.55,33.42,33.52,120000.0,33.46,33.55,33.42,33.52,120000.0
2011-01-05 10:55:00,33.51,33.54,33.45,33.5,60800.0,33.51,33.54,33.45,33.5,60800.0
2011-01-05 11:00:00,33.51,33.79,33.49,33.73,55200.0,33.51,33.79,33.49,33.73,55200.0
2011-01-05 11:05:00,33.78,34.09,33.77,34.05,128200.0,33.78,34.09,33.77,34.05,128200.0
2011-01-05 11:10:00,34.08,34.1,33.93,33.95,102800.0,34.08,34.1,33.93,33.95,102800.0
2011-01-05 11:15:00,33.96,34.16,33.95,34.13,61400.0,33.96,34.16,33.95,34.13,61400.0
2011-01-05 11:20:00,34.13,34.19,34.09,34.19,90400.0,34.13,34.19,34.09,34.19,90400.0
2011-01-05 11:25:00,34.19,34.23,34.1,34.22,125600.0,34.19,34.23,34.1,34.22,125600.0
2011-01-05 11:30:00,34.23,34.39,34.22,34.35,110800.0,34.23,34.39,34.22,34.35,110800.0
2011-01-05 11:35:00,34.35,34.45,34.35,34.38,81800.0,34.35,34.45,34.35,34.38,81800.0
2011-01-05 11:40:00,34.38,34.45,34.32,34.36,87800.0,34.38,34.45,34.32,34.36,87800.0
2011-01-05 11:45:00,34.38,34.65,34.38,34.63,160600.0,34.38,34.65,34.38,34.63,160600.0
2011-01-05 11:50:00,34.6,34.6,34.45,34.48,63200.0,34.6,34.6,34.45,34.48,63200.0
2011-01-05 11:55:00,34.47,34.53,34.45,34.52,46400.0,34.47,34.53,34.45,34.52,46400.0
2011-01-05 12:00:00,34.49,34.5,34.34,34.39,26800.0,34.49,34.5,34.34,34.39,26800.0
2011-01-05 12:05:00,34.38,34.38,34.29,34.35,37600.0,34.38,34.38,34.29,34.35,37600.0
2011-01-05 12:10:00,34.34,34.48,34.32,34.43,67400.0,34.34,34.48,34.32,34.43,67400.0
2011-01-05 12:15:00,34.38,34.45,34.33,34.4,28800.0,34.38,34.45,34.33,34.4,28800.0
2011-01-05 12:20:00,34.37,34.48,34.37,34.48,15400.0,34.37,34.48,34.37,34.48,15400.0
2011-01-05 12:25:00,34.48,34.57,34.4,34.44,51600.0,34.48,34.57,34.4,34.44,51600.0
2011-01-05 12:30:00,34.44,34.54,34.39,34.51,45000.0,34.44,34.54,34.39,34.51,45000.0
2011-01-05 12:35:00,34.51,34.52,34.33,34.34,124000.0,34.51,34.52,34.33,34.34,124000.0
2011-01-05 12:40:00,34.39,34.45,34.33,34.33,117800.0,34.39,34.45,34.33,34.33,117800.0
2011-01-05 12:45:00,34.33,34.33,34.12,34.14,63400.0,34.33,34.33,34.12,34.14,63400.0
2011-01-05 12:50:00,34.19,34.29,34.12,34.17,35200.0,34.19,34.29,34.12,34.17,35200.0
2011-01-05 12:55:00,34.16,34.21,34.14,34.14,13000.0,34.16,34.21,34.14,34.14,13000.0
2011-01-05 13:00:00,34.13,34.18,34.1,34.16,23800.0,34.13,34.18,34.1,34.16,23800.0
2011-01-05 13:05:00,34.16,34.29,34.16,34.29,17800.0,34.16,34.29,34.16,34.29,17800.0
2011-01-05 13:10:00,34.27,34.33,34.16,34.21,40600.0,34.27,34.33,34.16,34.21,40600.0
2011-01-05 13:15:00,34.21,34.26,34.15,34.15,27600.0,34.21,34.26,34.15,34.15,27600.0
2011-01-05 13:20:00,34.18,34.24,34.13,34.18,39200.0,34.18,34.24,34.13,34.18,39200.0
2011-01-05 13:25:00,34.16,34.19,34.09,34.13,44800.0,34.16,34.19,34.09,34.13,44800.0
2011-01-05 13:30:00,34.15,34.15,34.08,34.08,24400.0,34.15,34.15,34.08,34.08,24400.0
2011-01-05 13:35:00,34.1,34.3,34.1,34.3,29200.0,34.1,34.3,34.1,34.3,29200.0
2011-01-05 13:40:00,34.3,34.38,34.29,34.32,25000.0,34.3,34.38,34.29,34.32,25000.0
2011-01-05 13:45:00,34.31,34.45,34.31,34.4,30200.0,34.31,34.45,34.31,34.4,30200.0
2011-01-05 13:50:00,34.42,34.44,34.4,34.44,10800.0,34.42,34.44,34.4,34.44,10800.0
2011-01-05 13:55:00,34.43,34.46,34.37,34.37,24800.0,34.43,34.46,34.37,34.37,24800.0
2011-01-05 14:00:00,34.38,34.4,34.36,34.36,25600.0,34.38,34.4,34.36,34.36,25600.0
2011-01-05 14:05:00,34.35,34.44,34.35,34.43,10200.0,34.35,34.44,34.35,34.43,10200.0
2011-01-05 14:10:00,34.43,34.46,34.41,34.45,20200.0,34.43,34.46,34.41,34.45,20200.0
2011-01-05 14:15:00,34.45,34.45,34.41,34.45,19600.0,34.45,34.45,34.41,34.45,19600.0
2011-01-05 14:20:00,34.47,34.47,34.42,34.42,10200.0,34.47,34.47,34.42,34.42,10200.0
2011-01-05 14:25:00,34.4,34.45,34.37,34.42,7000.0,34.4,34.45,34.37,34.42,7000.0
2011-01-05 14:30:00,34.41,34.42,34.34,34.35,14400.0,34.41,34.42,34.34,34.35,14400.0
2011-01-05 14:35:00,34.34,34.35,34.27,34.3,43800.0,34.34,34.35,34.27,34.3,43800.0
2011-01-05 14:40:00,34.28,34.28,34.17,34.2,55000.0,34.28,34.28,34.17,34.2,55000.0
2011-01-05 14:45:00,34.21,34.26,34.18,34.2,54000.0,34.21,34.26,34.18,34.2,54000.0
2011-01-05 14:50:00,34.21,34.24,34.2,34.24,35600.0,34.21,34.24,34.2,34.24,35600.0
2011-01-05 14:55:00,34.23,34.23,34.19,34.22,30600.0,34.23,34.23,34.19,34.22,30600.0
2011-01-05 15:00:00,34.22,34.28,34.2,34.23,26600.0,34.22,34.28,34.2,34.23,26600.0
2011-01-05 15:05:00,34.23,34.24,34.2,34.2,12000.0,34.23,34.24,34.2,34.2,12000.0
2011-01-05 15:10:00,34.2,34.25,34.2,34.21,22400.0,34.2,34.25,34.2,34.21,22400.0
2011-01-05 15:15:00,34.2,34.25,34.17,34.25,23400.0,34.2,34.25,34.17,34.25,23400.0
2011-01-05 15:20:00,34.26,34.27,34.23,34.27,28600.0,34.26,34.27,34.23,34.27,28600.0
2011-01-05 15:25:00,34.27,34.27,34.19,34.19,35400.0,34.27,34.27,34.19,34.19,35400.0
2011-01-05 15:30:00,34.19,34.29,34.17,34.24,24000.0,34.19,34.29,34.17,34.24,24000.0
2011-01-05 15:35:00,34.26,34.33,34.26,34.31,36600.0,34.26,34.33,34.26,34.31,36600.0
2011-01-05 15:40:00,34.31,34.33,34.24,34.26,27600.0,34.31,34.33,34.24,34.26,27600.0
2011-01-05 15:45:00,34.27,34.3,34.24,34.28,35800.0,34.27,34.3,34.24,34.28,35800.0
2011-01-05 15:50:00,34.29,34.3,34.24,34.28,65400.0,34.29,34.3,34.24,34.28,65400.0
2011-01-05 15:55:00,34.29,34.33,34.23,34.25,127400.0,34.29,34.33,34.23,34.25,127400.0
2011-01-06 09:30:00,33.99,34.0,33.5,33.8,86000.0,33.99,34.0,33.5,33.8,86000.0
2011-01-06 09:35:00,33.8,33.8,33.25,33.47,181400.0,33.8,33.8,33.25,33.47,181400.0
2011-01-06 09:40:00,33.47,33.47,33.29,33.34,31800.0,33.47,33.47,33.29,33.34,31800.0
2011-01-06 09:45:00,33.32,33.48,33.3,33.38,77600.0,33.32,33.48,33.3,33.38,77600.0
2011-01-06 09:50:00,33.38,33.49,33.38,33.48,91200.0,33.38,33.49,33.38,33.48,91200.0
2011-01-06 09:55:00,33.48,33.59,33.4,33.59,158000.0,33.48,33.59,33.4,33.59,158000.0
2011-01-06 10:00:00,33.55,33.68,33.5,33.56,85400.0,33.55,33.68,33.5,33.56,85400.0
2011-01-06 10:05:00,33.56,33.59,33.51,33.59,97000.0,33.56,33.59,33.51,33.59,97000.0
2011-01-06 10:10:00,33.57,33.71,33.47,33.62,45600.0,33.57,33.71,33.47,33.62,45600.0
2011-01-06 10:15:00,33.59,33.7,33.59,33.63,28200.0,33.59,33.7,33.59,33.63,28200.0
2011-01-06 10:20:00,33.63,33.66,33.51,33.55,68600.0,33.63,33.66,33.51,33.55,68600.0
2011-01-06 10:25:00,33.52,33.74,33.52,33.57,31600.0,33.52,33.74,33.52,33.57,31600.0
2011-01-06 10:30:00,33.56,33.71,33.56,33.6,36000.0,33.56,33.71,33.56,33.6,36000.0
2011-01-06 10:35:00,33.6,33.7,33.56,33.64,107400.0,33.6,33.7,33.56,33.64,107400.0
2011-01-06 10:40:00,33.63,33.67,33.58,33.59,19200.0,33.63,33.67,33.58,33.59,19200.0
2011-01-06 10:45:00,33.65,33.69,33.58,33.63,116600.0,33.65,33.69,33.58,33.63,116600.0
2011-01-06 10:50:00,33.63,33.68,33.56,33.61,21600.0,33.63,33.68,33.56,33.61,21600.0
2011-01-06 10:55:00,33.6,33.61,33.42,33.42,67800.0,33.6,33.61,33.42,33.42,67800.0
2011-01-06 11:00:00,33.43,33.46,33.35,33.4,91400.0,33.43,33.46,33.35,33.4,91400.0
2011-01-06 11:05:00,33.44,33.59,33.43,33.51,75200.0,33.44,33.59,33.43,33.51,75200.0
2011-01-06 11:10:00,33.55,33.66,33.51,33.62,65000.0,33.55,33.66,33.51,33.62,65000.0
2011-01-06 11:15:00,33.59,33.66,33.52,33.56,67400.0,33.59,33.66,33.52,33.56,67400.0
2011-01-06 11:20:00,33.58,33.6,33.52,33.52,25200.0,33.58,33.6,33.52,33.52,25200.0
2011-01-06 11:25:00,33.52,33.55,33.5,33.52,29000.0,33.52,33.55,33.5,33.52,29000.0
2011-01-06 11:30:00,33.52,33.57,33.51,33.55,19800.0,33.52,33.57,33.51,33.55,19800.0
2011-01-06 11:35:00,33.54,33.56,33.46,33.46,20800.0,33.54,33.56,33.46,33.46,20800.0
2011-01-06 11:40:00,33.45,33.56,33.45,33.56,13600.0,33.45,33.56,33.45,33.56,13600.0
2011-01-06 11:45:00,33.57,33.6,33.53,33.54,26000.0,33.57,33.6,33.53,33.54,26000.0
2011-01-06 11:50:00,33.58,33.59,33.55,33.59,12600.0,33.58,33.59,33.55,33.59,12600.0
2011-01-06 11:55:00,33.59,33.59,33.52,33.52,5400.0,33.59,33.59,33.52,33.52,5400.0
2011-01-06 12:00:00,33.53,33.59,33.5,33.52,27800.0,33.53,33.59,33.5,33.52,27800.0
2011-01-06 12:05:00,33.52,33.59,33.48,33.48,46600.0,33.52,33.59,33.48,33.48,46600.0
2011-01-06 12:10:00,33.48,33.49,33.38,33.45,32600.0,33.48,33.49,33.38,33.45,32600.0
2011-01-06 12:15:00,33.47,33.49,33.45,33.48,15800.0,33.47,33.49,33.45,33.48,15800.0
2011-01-06 12:20:00,33.47,33.52,33.41,33.45,72400.0,33.47,33.52,33.41,33.45,72400.0
2011-01-06 12:25:00,33.43,33.45,33.38,33.39,18000.0,33.43,33.45,33.38,33.39,18000.0
2011-01-06 12:30:00,33.4,33.4,33.31,33.39,28200.0,33.4,33.4,33.31,33.39,28200.0
2011-01-06 12:35:00,33.39,33.39,33.27,33.33,76800.0,33.39,33.39,33.27,33.33,76800.0
2011-01-06 12:40:00,33.33,33.38,33.3,33.38,29400.0,33.33,33.38,33.3,33.38,29400.0
2011-01-06 12:45:00,33.36,33.41,33.3,33.37,41200.0,33.36,33.41,33.3,33.37,41200.0
2011-01-06 12:50:00,33.38,33.42,33.35,33.4,22400.0,33.38,33.42,33.35,33.4,22400.0
2011-01-06 12:55:00,33.4,33.45,33.34,33.38,22600.0,33.4,33.45,33.34,33.38,22600.0
2011-01-06 13:00:00,33.38,33.38,33.3,33.34,7800.0,33.38,33.38,33.3,33.34,7800.0
2011-01-06 13:05:00,33.32,33.37,33.3,33.33,22000.0,33.32,33.37,33.3,33.33,22000.0
2011-01-06 13:10:00,33.32,33.38,33.28,33.38,36000.0,33.32,33.38,33.28,33.38,36000.0
2011-01-06 13:15:00,33.38,33.45,33.32,33.33,49400.0,33.38,33.45,33.32,33.33,49400.0
2011-01-06 13:20:00,33.32,33.37,33.27,33.3,51600.0,33.32,33.37,33.27,33.3,51600.0
2011-01-06 13:25:00,33.3,33.38,33.28,33.37,21800.0,33.3,33.38,33.28,33.37,21800.0
2011-01-06 13:30:00,33.36,33.42,33.35,33.4,46400.0,33.36,33.42,33.35,33.4,46400.0
2011-01-06 13:35:00,33.38,33.49,33.38,33.47,55000.0,33.38,33.49,33.38,33.47,55000.0
2011-01-06 13:40:00,33.47,33.5,33.42,33.49,27000.0,33.47,33.5,33.42,33.49,27000.0
2011-01-06 13:45:00,33.49,33.54,33.46,33.5,16200.0,33.49,33.54,33.46,33.5,16200.0
2011-01-06 13:50:00,33.49,33.53,33.46,33.49,27800.0,33.49,33.53,33.46,33.49,27800.0
2011-01-06 13:55:00,33.49,33.54,33.46,33.51,24600.0,33.49,33.54,33.46,33.51,24600.0
2011-01-06 14:00:00,33.51,33.56,33.48,33.5,34200.0,33.51,33.56,33.48,33.5,34200.0
2011-01-06 14:05:00,33.52,33.54,33.46,33.49,7600.0,33.52,33.54,33.46,33.49,7600.0
2011-01-06 14:10:00,33.49,33.52,33.48,33.5,31400.0,33.49,33.52,33.48,33.5,31400.0
2011-01-06 14:15:00,33.49,33.52,33.48,33.49,10000.0,33.49,33.52,33.48,33.49,10000.0
2011-01-06 14:20:00,33.52,33.53,33.44,33.45,37000.0,33.52,33.53,33.44,33.45,37000.0
2011-01-06 14:25:00,33.48,33.54,33.46,33.5,19600.0,33.48,33.54,33.46,33.5,19600.0
2011-01-06 14:30:00,33.49,33.55,33.47,33.52,7400.0,33.49,33.55,33.47,33.52,7400.0
2011-01-06 14:35:00,33.52,33.52,33.5,33.52,14800.0,33.52,33.52,33.5,33.52,14800.0
2011-01-06 14:40:00,33.52,33.52,33.38,33.4,24400.0,33.52,33.52,33.38,33.4,24400.0
2011-01-06 14:45:00,33.38,33.4,33.36,33.36,10000.0,33.38,33.4,33.36,33.36,10000.0
2011-01-06 14:50:00,33.36,33.4,33.33,33.4,24600.0,33.36,33.4,33.33,33.4,24600.0
2011-01-06 14:55:00,33.4,33.46,33.35,33.4,37600.0,33.4,33.46,33.35,33.4,37600.0
2011-01-06 15:00:00,33.4,33.42,33.35,33.38,82800.0,33.4,33.42,33.35,33.38,82800.0
2011-01-06 15:05:00,33.38,33.45,33.36,33.37,35400.0,33.38,33.45,33.36,33.37,35400.0
2011-01-06 15:10:00,33.38,33.43,33.35,33.41,23800.0,33.38,33.43,33.35,33.41,23800.0
2011-01-06 15:15:00,33.43,33.44,33.38,33.42,23400.0,33.43,33.44,33.38,33.42,23400.0
2011-01-06 15:20:00,33.41,33.44,33.38,33.42,14000.0,33.41,33.44,33.38,33.42,14000.0
2011-01-06 15:25:00,33.43,33.5,33.35,33.49,39600.0,33.43,33.5,33.35,33.49,39600.0
2011-01-06 15:30:00,33.46,33.47,33.35,33.43,35200.0,33.46,33.47,33.35,33.43,35200.0
2011-01-06 15:35:00,33.4,33.49,33.37,33.44,30000.0,33.4,33.49,33.37,33.44,30000.0
2011-01-06 15:40:00,33.44,33.52,33.44,33.48,68600.0,33.44,33.52,33.44,33.48,68600.0
2011-01-06 15:45:00,33.49,33.55,33.47,33.51,53800.0,33.49,33.55,33.47,33.51,53800.0
2011-01-06 15:50:00,33.51,33.55,33.46,33.52,81600.0,33.51,33.55,33.46,33.52,81600.0
2011-01-06 15:55:00,33.52,33.52,33.43,33.49,146600.0,33.52,33.52,33.43,33.49,146600.0
2011-01-07 09:30:00,33.45,33.45,33.15,33.38,66400.0,33.45,33.45,33.15,33.38,66400.0
2011-01-07 09:35:00,33.43,33.5,33.32,33.35,44200.0,33.43,33.5,33.32,33.35,44200.0
2011-01-07 09:40:00,33.35,33.4,33.26,33.34,37200.0,33.35,33.4,33.26,33.34,37200.0
2011-01-07 09:45:00,33.35,33.42,33.22,33.25,41000.0,33.35,33.42,33.22,33.25,41000.0
2011-01-07 09:50:00,33.25,33.29,33.18,33.23,79400.0,33.25,33.29,33.18,33.23,79400.0
2011-01-07 09:55:00,33.23,33.33,33.21,33.25,15200.0,33.23,33.33,33.21,33.25,15200.0
2011-01-07 10:00:00,33.24,33.54,33.24,33.53,40800.0,33.24,33.54,33.24,33.53,40800.0
2011-01-07 10:05:00,33.56,33.8,33.56,33.67,72000.0,33.56,33.8,33.56,33.67,72000.0
2011-01-07 10:10:00,33.7,33.79,33.66,33.79,64600.0,33.7,33.79,33.66,33.79,64600.0
2011-01-07 10:15:00,33.79,33.84,33.72,33.79,34400.0,33.79,33.84,33.72,33.79,34400.0
2011-01-07 10:20:00,33.77,33.85,33.66,33.8,48600.0,33.77,33.85,33.66,33.8,48600.0
2011-01-07 10:25:00,33.77,33.79,33.66,33.74,32000.0,33.77,33.79,33.66,33.74,32000.0
2011-01-07 10:30:00,33.74,33.79,33.71,33.75,24000.0,33.74,33.79,33.71,33.75,24000.0
2011-01-07 10:35:00,33.75,33.75,33.71,33.74,18200.0,33.75,33.75,33.71,33.74,18200.0
2011-01-07 10:40:00,33.73,33.74,33.65,33.65,11600.0,33.73,33.74,33.65,33.65,11600.0
2011-01-07 10:45:00,33.64,33.73,33.58,33.73,17400.0,33.64,33.73,33.58,33.73,17400.0
2011-01-07 10:50:00,33.73,33.73,33.58,33.6,18600.0,33.73,33.73,33.58,33.6,18600.0
2011-01-07 10:55:00,33.58,33.62,33.44,33.49,45600.0,33.58,33.62,33.44,33.49,45600.0
2011-01-07 11:00:00,33.49,33.61,33.46,33.58,21800.0,33.49,33.61,33.46,33.58,21800.0
2011-01-07 11:05:00,33.56,33.56,33.41,33.41,14800.0,33.56,33.56,33.41,33.41,14800.0
2011-01-07 11:10:00,33.4,33.5,33.39,33.48,10200.0,33.4,33.5,33.39,33.48,10200.0
2011-01-07 11:15:00,33.48,33.53,33.41,33.51,27000.0,33.48,33.53,33.41,33.51,27000.0
2011-01-07 11:20:00,33.52,33.54,33.44,33.45,15000.0,33.52,33.54,33.44,33.45,15000.0
2011-01-07 11:25:00,33.47,33.51,33.45,33.5,10400.0,33.47,33.51,33.45,33.5,10400.0
2011-01-07 11:30:00,33.49,33.49,33.37,33.41,42000.0,33.49,33.49,33.37,33.41,42000.0
2011-01-07 11:35:00,33.38,33.38,33.25,33.35,28800.0,33.38,33.38,33.25,33.35,28800.0
2011-01-07 11:40:00,33.36,33.48,33.35,33.48,22000.0,33.36,33.48,33.35,33.48,22000.0
2011-01-07 11:45:00,33.47,33.47,33.37,33.44,22000.0,33.47,33.47,33.37,33.44,22000.0
2011-01-07 11:50:00,33.43,33.49,33.35,33.47,9200.0,33.43,33.49,33.35,33.47,9200.0
2011-01-07 11:55:00,33.45,33.46,33.37,33.46,10400.0,33.45,33.46,33.37,33.46,10400.0
2011-01-07 12:00:00,33.49,33.49,33.35,33.38,8800.0,33.49,33.49,33.35,33.38,8800.0
2011-01-07 12:05:00,33.4,33.43,33.38,33.43,5000.0,33.4,33.43,33.38,33.43,5000.0
2011-01-07 12:10:00,33.43,33.44,33.41,33.41,6400.0,33.43,33.44,33.41,33.41,6400.0
2011-01-07 12:15:00,33.41,33.45,33.38,33.44,19600.0,33.41,33.45,33.38,33.44,19600.0
2011-01-07 12:20:00,33.42,33.44,33.4,33.42,14600.0,33.42,33.44,33.4,33.42,14600.0
2011-01-07 12:25:00,33.39,33.39,33.29,33.34,15200.0,33.39,33.39,33.29,33.34,15200.0
2011-01-07 12:30:00,33.29,33.32,33.17,33.19,45000.0,33.29,33.32,33.17,33.19,45000.0
2011-01-07 12:35:00,33.19,33.23,33.16,33.16,27600.0,33.19,33.23,33.16,33.16,27600.0
2011-01-07 12:40:00,33.18,33.2,33.12,33.15,22000.0,33.18,33.2,33.12,33.15,22000.0
2011-01-07 12:45:00,33.18,33.18,33.08,33.13,48800.0,33.18,33.18,33.08,33.13,48800.0
2011-01-07 12:50:00,33.13,33.13,32.98,33.0,59000.0,33.13,33.13,32.98,33.0,59000.0
2011-01-07 12:55:00,32.99,33.14,32.98,33.13,31800.0,32.99,33.14,32.98,33.13,31800.0
2011-01-07 13:00:00,33.12,33.16,33.08,33.08,6200.0,33.12,33.16,33.08,33.08,6200.0
2011-01-07 13:05:00,33.09,33.09,32.99,33.02,30400.0,33.09,33.09,32.99,33.02,30400.0
2011-01-07 13:10:00,33.02,33.03,32.98,33.0,20800.0,33.02,33.03,32.98,33.0,20800.0
2011-01-07 13:15:00,33.02,33.13,32.98,33.1,68200.0,33.02,33.13,32.98,33.1,68200.0
2011-01-07 13:20:00,33.12,33.2,33.08,33.13,36000.0,33.12,33.2,33.08,33.13,36000.0
2011-01-07 13:25:00,33.21,33.22,33.07,33.13,56600.0,33.21,33.22,33.07,33.13,56600.0
2011-01-07 13:30:00,33.15,33.38,33.14,33.38,78000.0,33.15,33.38,33.14,33.38,78000.0
2011-01-07 13:35:00,33.38,33.43,33.35,33.35,44800.0,33.38,33.43,33.35,33.35,44800.0
2011-01-07 13:40:00,33.35,33.38,33.25,33.26,44400.0,33.35,33.38,33.25,33.26,44400.0
2011-01-07 13:45:00,33.27,33.3,33.26,33.3,22400.0,33.27,33.3,33.26,33.3,22400.0
2011-01-07 13:50:00,33.28,33.28,33.19,33.23,24000.0,33.28,33.28,33.19,33.23,24000.0
2011-01-07 13:55:00,33.24,33.3,33.23,33.24,31600.0,33.24,33.3,33.23,33.24,31600.0
2011-01-07 14:00:00,33.24,33.3,33.24,33.29,28400.0,33.24,33.3,33.24,33.29,28400.0
2011-01-07 14:05:00,33.29,33.29,33.2,33.2,32800.0,33.29,33.29,33.2,33.2,32800.0
2011-01-07 14:10:00,33.23,33.33,33.21,33.33,30200.0,33.23,33.33,33.21,33.33,30200.0
2011-01-07 14:15:00,33.33,33.37,33.3,33.36,34200.0,33.33,33.37,33.3,33.36,34200.0
2011-01-07 14:20:00,33.36,33.43,33.34,33.38,15200.0,33.36,33.43,33.34,33.38,15200.0
2011-01-07 14:25:00,33.37,33.39,33.35,33.37,4400.0,33.37,33.39,33.35,33.37,4400.0
2011-01-07 14:30:00,33.36,33.37,33.31,33.36,15400.0,33.36,33.37,33.31,33.36,15400.0
2011-01-07 14:35:00,33.35,33.44,33.34,33.42,29000.0,33.35,33.44,33.34,33.42,29000.0
2011-01-07 14:40:00,33.41,33.42,33.38,33.4,12600.0,33.41,33.42,33.38,33.4,12600.0
2011-01-07 14:45:00,33.38,33.38,33.29,33.35,19000.0,33.38,33.38,33.29,33.35,19000.0
2011-01-07 14:50:00,33.38,33.45,33.35,33.43,36200.0,33.38,33.45,33.35,33.43,36200.0
2011-01-07 14:55:00,33.41,33.42,33.35,33.35,4400.0,33.41,33.42,33.35,33.35,4400.0
2011-01-07 15:00:00,33.36,33.43,33.35,33.43,5600.0,33.36,33.43,33.35,33.43,5600.0
2011-01-07 15:05:00,33.41,33.45,33.41,33.43,8600.0,33.41,33.45,33.41,33.43,8600.0
2011-01-07 15:10:00,33.41,33.47,33.35,33.38,11200.0,33.41,33.47,33.35,33.38,11200.0
2011-01-07 15:15:00,33.37,33.52,33.37,33.49,14000.0,33.37,33.52,33.37,33.49,14000.0
2011-01-07 15:20:00,33.5,33.55,33.45,33.55,26600.0,33.5,33.55,33.45,33.55,26600.0
2011-01-07 15:25:00,33.55,33.55,33.41,33.43,21400.0,33.55,33.55,33.41,33.43,21400.0
2011-01-07 15:30:00,33.42,33.52,33.42,33.52,20400.0,33.42,33.52,33.42,33.52,20400.0
2011-01-07 15:35:00,33.52,33.54,33.38,33.51,27200.0,33.52,33.54,33.38,33.51,27200.0
2011-01-07 15:40:00,33.52,33.55,33.41,33.44,28000.0,33.52,33.55,33.41,33.44,28000.0
2011-01-07 15:45:00,33.44,33.52,33.44,33.48,35000.0,33.44,33.52,33.44,33.48,35000.0
2011-01-07 15:50:00,33.47,33.54,33.42,33.49,55400.0,33.47,33.54,33.42,33.49,55400.0
2011-01-07 15:55:00,33.51,33.58,33.5,33.52,52800.0,33.51,33.58,33.5,33.52,52800.0
2011-01-10 09:30:00,33.74,33.75,33.2,33.2,96600.0,33.74,33.75,33.2,33.2,96600.0
2011-01-10 09:35:00,33.26,33.52,33.17,33.45,46600.0,33.26,33.52,33.17,33.45,46600.0
2011-01-10 09:40:00,33.44,33.67,33.43,33.6,49600.0,33.44,33.67,33.43,33.6,49600.0
2011-01-10 09:45:00,33.6,33.65,33.56,33.57,31800.0,33.6,33.65,33.56,33.57,31800.0
2011-01-10 09:50:00,33.56,33.57,33.38,33.46,55400.0,33.56,33.57,33.38,33.46,55400.0
2011-01-10 09:55:00,33.45,33.49,33.41,33.44,36200.0,33.45,33.49,33.41,33.44,36200.0
2011-01-10 10:00:00,33.41,33.75,33.38,33.7,72400.0,33.41,33.75,33.38,33.7,72400.0
2011-01-10 10:05:00,33.7,33.9,33.63,33.84,90400.0,33.7,33.9,33.63,33.84,90400.0
2011-01-10 10:10:00,33.85,33.95,33.77,33.79,88200.0,33.85,33.95,33.77,33.79,88200.0
2011-01-10 10:15:00,33.82,33.9,33.73,33.76,49200.0,33.82,33.9,33.73,33.76,49200.0
2011-01-10 10:20:00,33.78,33.81,33.65,33.81,16000.0,33.78,33.81,33.65,33.81,16000.0
2011-01-10 10:25:00,33.77,33.94,33.77,33.88,89800.0,33.77,33.94,33.77,33.88,89800.0
2011-01-10 10:30:00,33.88,34.03,33.87,33.95,88400.0,33.88,34.03,33.87,33.95,88400.0
2011-01-10 10:35:00,33.94,33.97,33.9,33.91,15600.0,33.94,33.97,33.9,33.91,15600.0
2011-01-10 10:40:00,33.89,34.1,33.88,34.07,50200.0,33.89,34.1,33.88,34.07,50200.0
2011-01-10 10:45:00,34.03,34.23,34.03,34.23,69800.0,34.03,34.23,34.03,34.23,69800.0
2011-01-10 10:50:00,34.22,34.27,34.19,34.22,93200.0,34.22,34.27,34.19,34.22,93200.0
2011-01-10 10:55:00,34.22,34.22,33.93,34.06,23200.0,34.22,34.22,33.93,34.06,23200.0
2011-01-10 11:00:00,34.06,34.21,34.04,34.04,16600.0,34.06,34.21,34.04,34.04,16600.0
2011-01-10 11:05:00,34.01,34.06,34.01,34.01,15400.0,34.01,34.06,34.01,34.01,15400.0
2011-01-10 11:10:00,34.02,34.17,34.02,34.02,19400.0,34.02,34.17,34.02,34.02,19400.0
2011-01-10 11:15:00,34.05,34.1,34.01,34.06,20800.0,34.05,34.1,34.01,34.06,20800.0
2011-01-10 11:20:00,34.06,34.17,34.02,34.08,20800.0,34.06,34.17,34.02,34.08,20800.0
2011-01-10 11:25:00,34.11,34.24,34.08,34.2,32800.0,34.11,34.24,34.08,34.2,32800.0
2011-01-10 11:30:00,34.19,34.24,34.12,34.13,39200.0,34.19,34.24,34.12,34.13,39200.0
2011-01-10 11:35:00,34.17,34.19,34.1,34.12,36600.0,34.17,34.19,34.1,34.12,36600.0
2011-01-10 11:40:00,34.12,34.23,34.06,34.2,70400.0,34.12,34.23,34.06,34.2,70400.0
2011-01-10 11:45:00,34.2,34.33,34.2,34.31,66800.0,34.2,34.33,34.2,34.31,66800.0
2011-01-10 11:50:00,34.35,34.49,34.35,34.49,62400.0,34.35,34.49,34.35,34.49,62400.0
2011-01-10 11:55:00,34.49,34.5,34.44,34.46,63600.0,34.49,34.5,34.44,34.46,63600.0
2011-01-10 12:00:00,34.45,34.55,34.42,34.55,212600.0,34.45,34.55,34.42,34.55,212600.0
2011-01-10 12:05:00,34.55,34.63,34.49,34.55,112000.0,34.55,34.63,34.49,34.55,112000.0
2011-01-10 12:10:00,34.58,34.58,34.35,34.42,64400.0,34.58,34.58,34.35,34.42,64400.0
2011-01-10 12:15:00,34.38,34.43,34.18,34.35,48400.0,34.38,34.43,34.18,34.35,48400.0
2011-01-10 12:20:00,34.35,34.35,34.2,34.29,13000.0,34.35,34.35,34.2,34.29,13000.0
2011-01-10 12:25:00,34.29,34.42,34.27,34.28,9600.0,34.29,34.42,34.27,34.28,9600.0
2011-01-10 12:30:00,34.27,34.38,34.2,34.38,14200.0,34.27,34.38,34.2,34.38,14200.0
2011-01-10 12:35:00,34.38,34.47,34.3,34.35,22000.0,34.38,34.47,34.3,34.35,22000.0
2011-01-10 12:40:00,34.37,34.43,34.34,34.34,31400.0,34.37,34.43,34.34,34.34,31400.0
2011-01-10 12:45:00,34.34,34.4,34.21,34.35,81600.0,34.34,34.4,34.21,34.35,81600.0
2011-01-10 12:50:00,34.38,34.43,34.36,34.43,53800.0,34.38,34.43,34.36,34.43,53800.0
2011-01-10 12:55:00,34.37,34.48,34.36,34.44,58000.0,34.37,34.48,34.36,34.44,58000.0
2011-01-10 13:00:00,34.41,34.45,34.41,34.45,71600.0,34.41,34.45,34.41,34.45,71600.0
2011-01-10 13:05:00,34.45,34.5,34.38,34.48,45200.0,34.45,34.5,34.38,34.48,45200.0
2011-01-10 13:10:00,34.48,34.5,34.44,34.48,16800.0,34.48,34.5,34.44,34.48,16800.0
2011-01-10 13:15:00,34.49,34.5,34.45,34.49,11400.0,34.49,34.5,34.45,34.49,11400.0
2011-01-10 13:20:00,34.49,34.55,34.49,34.55,32400.0,34.49,34.55,34.49,34.55,32400.0
2011-01-10 13:25:00,34.54,34.6,34.52,34.58,38200.0,34.54,34.6,34.52,34.58,38200.0
2011-01-10 13:30:00,34.55,34.7,34.55,34.59,36600.0,34.55,34.7,34.55,34.59,36600.0
2011-01-10 13:35:00,34.57,34.64,34.56,34.58,27800.0,34.57,34.64,34.56,34.58,27800.0
2011-01-10 13:40:00,34.58,34.58,34.49,34.55,16000.0,34.58,34.58,34.49,34.55,16000.0
2011-01-10 13:45:00,34.55,34.57,34.52,34.57,8400.0,34.55,34.57,34.52,34.57,8400.0
2011-01-10 13:50:00,34.57,34.57,34.49,34.5,12200.0,34.57,34.57,34.49,34.5,12200.0
2011-01-10 13:55:00,34.51,34.51,34.45,34.49,37600.0,34.51,34.51,34.45,34.49,37600.0
2011-01-10 14:00:00,34.48,34.49,34.34,34.38,29400.0,34.48,34.49,34.34,34.38,29400.0
2011-01-10 14:05:00,34.35,34.42,34.27,34.34,14400.0,34.35,34.42,34.27,34.34,14400.0
2011-01-10 14:10:00,34.35,34.44,34.34,34.44,11400.0,34.35,34.44,34.34,34.44,11400.0
2011-01-10 14:15:00,34.4,34.43,34.26,34.27,21000.0,34.4,34.43,34.26,34.27,21000.0
2011-01-10 14:20:00,34.3,34.32,34.21,34.32,159200.0,34.3,34.32,34.21,34.32,159200.0
2011-01-10 14:25:00,34.31,34.45,34.29,34.4,39400.0,34.31,34.45,34.29,34.4,39400.0
2011-01-10 14:30:00,34.4,34.45,34.32,34.33,12800.0,34.4,34.45,34.32,34.33,12800.0
2011-01-10 14:35:00,34.34,34.41,34.32,34.41,37000.0,34.34,34.41,34.32,34.41,37000.0
2011-01-10 14:40:00,34.35,34.41,34.35,34.4,7600.0,34.35,34.41,34.35,34.4,7600.0
2011-01-10 14:45:00,34.39,34.47,34.39,34.43,16000.0,34.39,34.47,34.39,34.43,16000.0
2011-01-10 14:50:00,34.42,34.48,34.41,34.46,20200.0,34.42,34.48,34.41,34.46,20200.0
2011-01-10 14:55:00,34.46,34.48,34.41,34.41,6600.0,34.46,34.48,34.41,34.41,6600.0
2011-01-10 15:00:00,34.42,34.44,34.34,34.39,14400.0,34.42,34.44,34.34,34.39,14400.0
2011-01-10 15:05:00,34.37,34.46,34.35,34.38,20800.0,34.37,34.46,34.35,34.38,20800.0
2011-01-10 15:10:00,34.39,34.46,34.35,34.37,12600.0,34.39,34.46,34.35,34.37,12600.0
2011-01-10 15:15:00,34.39,34.42,34.34,34.35,31600.0,34.39,34.42,34.34,34.35,31600.0
2011-01-10 15:20:00,34.36,34.36,34.31,34.33,23800.0,34.36,34.36,34.31,34.33,23800.0
2011-01-10 15:25:00,34.32,34.38,34.29,34.32,32600.0,34.32,34.38,34.29,34.32,32600.0
2011-01-10 15:30:00,34.33,34.38,34.3,34.32,24000.0,34.33,34.38,34.3,34.32,24000.0
2011-01-10 15:35:00,34.32,34.35,34.18,34.23,70000.0,34.32,34.35,34.18,34.23,70000.0
2011-01-10 15:40:00,34.24,34.25,34.13,34.23,62200.0,34.24,34.25,34.13,34.23,62200.0
2011-01-10 15:45:00,34.21,34.24,34.16,34.19,36200.0,34.21,34.24,34.16,34.19,36200.0
2011-01-10 15:50:00,34.22,34.23,34.15,34.23,30000.0,34.22,34.23,34.15,34.23,30000.0
2011-01-10 15:55:00,34.22,34.28,34.2,34.2,77800.0,34.22,34.28,34.2,34.2,77800.0
2011-01-11 09:30:00,34.65,34.74,34.35,34.5,104400.0,34.65,34.74,34.35,34.5,104400.0
2011-01-11 09:35:00,34.44,34.51,34.11,34.27,101400.0,34.44,34.51,34.11,34.27,101400.0
2011-01-11 09:40:00,34.27,34.27,33.93,33.96,80800.0,34.27,34.27,33.93,33.96,80800.0
2011-01-11 09:45:00,33.94,34.11,33.8,34.06,56400.0,33.94,34.11,33.8,34.06,56400.0
2011-01-11 09:50:00,34.05,34.21,33.9,33.9,37200.0,34.05,34.21,33.9,33.9,37200.0
2011-01-11 09:55:00,33.9,34.01,33.85,34.01,28400.0,33.9,34.01,33.85,34.01,28400.0
2011-01-11 10:00:00,34.02,34.04,33.85,33.99,71800.0,34.02,34.04,33.85,33.99,71800.0
2011-01-11 10:05:00,33.97,34.13,33.95,34.07,81400.0,33.97,34.13,33.95,34.07,81400.0
2011-01-11 10:10:00,34.07,34.1,33.98,33.98,78400.0,34.07,34.1,33.98,33.98,78400.0
2011-01-11 10:15:00,33.95,33.95,33.8,33.85,59600.0,33.95,33.95,33.8,33.85,59600.0
2011-01-11 10:20:00,33.85,33.88,33.75,33.79,43200.0,33.85,33.88,33.75,33.79,43200.0
2011-01-11 10:25:00,33.79,33.9,33.77,33.86,54200.0,33.79,33.9,33.77,33.86,54200.0
2011-01-11 10:30:00,33.84,33.88,33.76,33.81,37200.0,33.84,33.88,33.76,33.81,37200.0
2011-01-11 10:35:00,33.82,33.85,33.78,33.82,60600.0,33.82,33.85,33.78,33.82,60600.0
2011-01-11 10:40:00,33.79,33.8,33.68,33.76,61800.0,33.79,33.8,33.68,33.76,61800.0
2011-01-11 10:45:00,33.73,33.73,33.67,33.7,25200.0,33.73,33.73,33.67,33.7,25200.0
2011-01-11 10:50:00,33.69,33.74,33.68,33.74,12200.0,33.69,33.74,33.68,33.74,12200.0
2011-01-11 10:55:00,33.73,33.78,33.69,33.71,19400.0,33.73,33.78,33.69,33.71,19400.0
2011-01-11 11:00:00,33.72,33.79,33.72,33.79,8600.0,33.72,33.79,33.72,33.79,8600.0
2011-01-11 11:05:00,33.79,33.85,33.77,33.81,39800.0,33.79,33.85,33.77,33.81,39800.0
2011-01-11 11:10:00,33.84,33.85,33.76,33.81,21000.0,33.84,33.85,33.76,33.81,21000.0
2011-01-11 11:15:00,33.8,33.82,33.75,33.8,25000.0,33.8,33.82,33.75,33.8,25000.0
2011-01-11 11:20:00,33.79,33.82,33.76,33.81,11600.0,33.79,33.82,33.76,33.81,11600.0
2011-01-11 11:25:00,33.82,33.83,33.75,33.81,19200.0,33.82,33.83,33.75,33.81,19200.0
2011-01-11 11:30:00,33.77,33.84,33.76,33.79,28600.0,33.77,33.84,33.76,33.79,28600.0
2011-01-11 11:35:00,33.83,33.83,33.73,33.74,8800.0,33.83,33.83,33.73,33.74,8800.0
2011-01-11 11:40:00,33.76,33.77,33.73,33.73,12600.0,33.76,33.77,33.73,33.73,12600.0
2011-01-11 11:45:00,33.74,33.81,33.74,33.79,10400.0,33.74,33.81,33.74,33.79,10400.0
2011-01-11 11:50:00,33.8,33.8,33.77,33.78,3600.0,33.8,33.8,33.77,33.78,3600.0
2011-01-11 11:55:00,33.79,33.79,33.71,33.71,30000.0,33.79,33.79,33.71,33.71,30000.0
2011-01-11 12:00:00,33.71,33.72,33.67,33.71,28600.0,33.71,33.72,33.67,33.71,28600.0
2011-01-11 12:05:00,33.73,33.74,33.69,33.72,12400.0,33.73,33.74,33.69,33.72,12400.0
2011-01-11 12:10:00,33.73,33.73,33.69,33.7,17000.0,33.73,33.73,33.69,33.7,17000.0
2011-01-11 12:15:00,33.7,33.74,33.7,33.72,11800.0,33.7,33.74,33.7,33.72,11800.0
2011-01-11 12:20:00,33.72,33.77,33.72,33.77,9800.0,33.72,33.77,33.72,33.77,9800.0
2011-01-11 12:25:00,33.77,33.81,33.77,33.81,14000.0,33.77,33.81,33.77,33.81,14000.0
2011-01-11 12:30:00,33.8,33.8,33.77,33.79,8000.0,33.8,33.8,33.77,33.79,8000.0
2011-01-11 12:35:00,33.79,33.85,33.77,33.83,13600.0,33.79,33.85,33.77,33.83,13600.0
2011-01-11 12:40:00,33.81,33.81,33.72,33.72,18000.0,33.81,33.81,33.72,33.72,18000.0
2011-01-11 12:45:00,33.72,33.73,33.7,33.73,7000.0,33.72,33.73,33.7,33.73,7000.0
2011-01-11 12:50:00,33.7,33.71,33.7,33.7,6600.0,33.7,33.71,33.7,33.7,6600.0
2011-01-11 12:55:00,33.71,33.71,33.68,33.69,18000.0,33.71,33.71,33.68,33.69,18000.0
2011-01-11 13:00:00,33.7,33.71,33.67,33.67,4800.0,33.7,33.71,33.67,33.67,4800.0
2011-01-11 13:05:00,33.67,33.67,33.59,33.6,29800.0,33.67,33.67,33.59,33.6,29800.0
2011-01-11 13:10:00,33.59,33.59,33.51,33.52,29000.0,33.59,33.59,33.51,33.52,29000.0
2011-01-11 13:15:00,33.54,33.59,33.52,33.58,9000.0,33.54,33.59,33.52,33.58,9000.0
2011-01-11 13:20:00,33.56,33.59,33.53,33.57,12400.0,33.56,33.59,33.53,33.57,12400.0
2011-01-11 13:25:00,33.56,33.57,33.55,33.57,4800.0,33.56,33.57,33.55,33.57,4800.0
2011-01-11 13:30:00,33.56,33.57,33.55,33.55,5400.0,33.56,33.57,33.55,33.55,5400.0
2011-01-11 13:35:00,33.57,33.58,33.55,33.57,4600.0,33.57,33.58,33.55,33.57,4600.0
2011-01-11 13:40:00,33.57,33.57,33.51,33.52,8000.0,33.57,33.57,33.51,33.52,8000.0
2011-01-11 13:45:00,33.51,33.59,33.51,33.59,22200.0,33.51,33.59,33.51,33.59,22200.0
2011-01-11 13:50:00,33.56,33.59,33.56,33.57,6600.0,33.56,33.59,33.56,33.57,6600.0
2011-01-11 13:55:00,33.58,33.58,33.5,33.55,110600.0,33.58,33.58,33.5,33.55,110600.0
2011-01-11 14:00:00,33.54,33.56,33.48,33.51,28000.0,33.54,33.56,33.48,33.51,28000.0
2011-01-11 14:05:00,33.51,33.51,33.4,33.4,48000.0,33.51,33.51,33.4,33.4,48000.0
2011-01-11 14:10:00,33.42,33.47,33.4,33.42,31800.0,33.42,33.47,33.4,33.42,31800.0
2011-01-11 14:15:00,33.43,33.44,33.42,33.44,7400.0,33.43,33.44,33.42,33.44,7400.0
2011-01-11 14:20:00,33.42,33.44,33.4,33.4,7600.0,33.42,33.44,33.4,33.4,7600.0
2011-01-11 14:25:00,33.41,33.47,33.4,33.43,21000.0,33.41,33.47,33.4,33.43,21000.0
2011-01-11 14:30:00,33.43,33.44,33.42,33.42,17800.0,33.43,33.44,33.42,33.42,17800.0
2011-01-11 14:35:00,33.44,33.45,33.4,33.43,18000.0,33.44,33.45,33.4,33.43,18000.0
2011-01-11 14:40:00,33.42,33.43,33.41,33.43,13800.0,33.42,33.43,33.41,33.43,13800.0
2011-01-11 14:45:00,33.41,33.44,33.39,33.41,16800.0,33.41,33.44,33.39,33.41,16800.0
2011-01-11 14:50:00,33.4,33.44,33.39,33.39,8400.0,33.4,33.44,33.39,33.39,8400.0
2011-01-11 14:55:00,33.39,33.45,33.38,33.43,46800.0,33.39,33.45,33.38,33.43,46800.0
2011-01-11 15:00:00,33.42,33.51,33.42,33.49,13000.0,33.42,33.51,33.42,33.49,13000.0
2011-01-11 15:05:00,33.5,33.59,33.5,33.59,17600.0,33.5,33.59,33.5,33.59,17600.0
2011-01-11 15:10:00,33.58,33.66,33.54,33.66,34800.0,33.58,33.66,33.54,33.66,34800.0
2011-01-11 15:15:00,33.66,33.68,33.59,33.63,31200.0,33.66,33.68,33.59,33.63,31200.0
2011-01-11 15:20:00,33.67,33.7,33.62,33.63,36800.0,33.67,33.7,33.62,33.63,36800.0
2011-01-11 15:25:00,33.65,33.7,33.59,33.6,15800.0,33.65,33.7,33.59,33.6,15800.0
2011-01-11 15:30:00,33.6,33.66,33.58,33.63,15200.0,33.6,33.66,33.58,33.63,15200.0
2011-01-11 15:35:00,33.64,33.7,33.62,33.62,28400.0,33.64,33.7,33.62,33.62,28400.0
2011-01-11 15:40:00,33.6,33.63,33.56,33.6,17000.0,33.6,33.63,33.56,33.6,17000.0
2011-01-11 15:45:00,33.6,33.7,33.6,33.64,31800.0,33.6,33.7,33.6,33.64,31800.0
2011-01-11 15:50:00,33.65,33.67,33.59,33.59,36800.0,33.65,33.67,33.59,33.59,36800.0
2011-01-11 15:55:00,33.61,33.63,33.58,33.6,67200.0,33.61,33.63,33.58,33.6,67200.0
2011-01-12 09:30:00,36.27,36.38,35.78,35.85,935400.0,36.27,36.38,35.78,35.85,935400.0
2011-01-12 09:35:00,35.86,36.65,35.82,36.26,1009000.0,35.86,36.65,35.82,36.26,1009000.0
2011-01-12 09:40:00,36.27,36.41,35.9,36.09,515400.0,36.27,36.41,35.9,36.09,515400.0
2011-01-12 09:45:00,36.12,36.33,36.09,36.25,344000.0,36.12,36.33,36.09,36.25,344000.0
2011-01-12 09:50:00,36.25,36.53,36.1,36.4,385000.0,36.25,36.53,36.1,36.4,385000.0
2011-01-12 09:55:00,36.4,36.47,36.13,36.16,199600.0,36.4,36.47,36.13,36.16,199600.0
2011-01-12 10:00:00,36.2,36.35,36.0,36.0,235200.0,36.2,36.35,36.0,36.0,235200.0
2011-01-12 10:05:00,36.02,36.25,35.95,36.2,150000.0,36.02,36.25,35.95,36.2,150000.0
2011-01-12 10:10:00,36.2,36.46,36.11,36.43,251400.0,36.2,36.46,36.11,36.43,251400.0
2011-01-12 10:15:00,36.46,36.52,36.27,36.47,245600.0,36.46,36.52,36.27,36.47,245600.0
2011-01-12 10:20:00,36.47,36.49,36.31,36.48,125400.0,36.47,36.49,36.31,36.48,125400.0
2011-01-12 10:25:00,36.46,36.64,36.45,36.51,320200.0,36.46,36.64,36.45,36.51,320200.0
2011-01-12 10:30:00,36.5,36.63,36.42,36.55,171400.0,36.5,36.63,36.42,36.55,171400.0
2011-01-12 10:35:00,36.55,36.73,36.54,36.62,370400.0,36.55,36.73,36.54,36.62,370400.0
2011-01-12 10:40:00,36.63,36.63,36.35,36.42,188000.0,36.63,36.63,36.35,36.42,188000.0
2011-01-12 10:45:00,36.41,36.44,36.3,36.39,160000.0,36.41,36.44,36.3,36.39,160000.0
2011-01-12 10:50:00,36.39,36.45,36.32,36.37,76200.0,36.39,36.45,36.32,36.37,76200.0
2011-01-12 10:55:00,36.38,36.42,36.16,36.29,202800.0,36.38,36.42,36.16,36.29,202800.0
2011-01-12 11:00:00,36.28,36.28,36.1,36.2,75000.0,36.28,36.28,36.1,36.2,75000.0
2011-01-12 11:05:00,36.17,36.35,36.17,36.25,60400.0,36.17,36.35,36.17,36.25,60400.0
2011-01-12 11:10:00,36.24,36.35,36.17,36.23,59200.0,36.24,36.35,36.17,36.23,59200.0
2011-01-12 11:15:00,36.23,36.35,36.22,36.32,94200.0,36.23,36.35,36.22,36.32,94200.0
2011-01-12 11:20:00,36.34,36.38,36.32,36.38,58400.0,36.34,36.38,36.32,36.38,58400.0
2011-01-12 11:25:00,36.36,36.42,36.29,36.38,91800.0,36.36,36.42,36.29,36.38,91800.0
2011-01-12 11:30:00,36.38,36.49,36.31,36.43,95400.0,36.38,36.49,36.31,36.43,95400.0
2011-01-12 11:35:00,36.41,36.55,36.4,36.55,93400.0,36.41,36.55,36.4,36.55,93400.0
2011-01-12 11:40:00,36.55,36.73,36.52,36.57,219800.0,36.55,36.73,36.52,36.57,219800.0
2011-01-12 11:45:00,36.6,36.65,36.46,36.56,112400.0,36.6,36.65,36.46,36.56,112400.0
2011-01-12 11:50:00,36.55,36.58,36.46,36.56,116800.0,36.55,36.58,36.46,36.56,116800.0
2011-01-12 11:55:00,36.57,36.59,36.35,36.4,79200.0,36.57,36.59,36.35,36.4,79200.0
2011-01-12 12:00:00,36.38,36.46,36.35,36.46,53200.0,36.38,36.46,36.35,36.46,53200.0
2011-01-12 12:05:00,36.47,36.49,36.41,36.42,21400.0,36.47,36.49,36.41,36.42,21400.0
2011-01-12 12:10:00,36.42,36.5,36.38,36.48,63200.0,36.42,36.5,36.38,36.48,63200.0
2011-01-12 12:15:00,36.49,36.57,36.47,36.54,55600.0,36.49,36.57,36.47,36.54,55600.0
2011-01-12 12:20:00,36.52,36.63,36.51,36.6,56200.0,36.52,36.63,36.51,36.6,56200.0
2011-01-12 12:25:00,36.6,36.6,36.51,36.57,44000.0,36.6,36.6,36.51,36.57,44000.0
2011-01-12 12:30:00,36.54,36.57,36.51,36.54,64200.0,36.54,36.57,36.51,36.54,64200.0
2011-01-12 12:35:00,36.57,36.64,36.55,36.62,66800.0,36.57,36.64,36.55,36.62,66800.0
2011-01-12 12:40:00,36.63,36.65,36.49,36.49,73400.0,36.63,36.65,36.49,36.49,73400.0
2011-01-12 12:45:00,36.48,36.51,36.4,36.46,48200.0,36.48,36.51,36.4,36.46,48200.0
2011-01-12 12:50:00,36.46,36.47,36.33,36.41,73400.0,36.46,36.47,36.33,36.41,73400.0
2011-01-12 12:55:00,36.42,36.42,36.32,36.4,76800.0,36.42,36.42,36.32,36.4,76800.0
2011-01-12 13:00:00,36.39,36.54,36.39,36.52,61800.0,36.39,36.54,36.39,36.52,61800.0
2011-01-12 13:05:00,36.51,36.59,36.48,36.55,56600.0,36.51,36.59,36.48,36.55,56600.0
2011-01-12 13:10:00,36.55,36.6,36.53,36.55,45600.0,36.55,36.6,36.53,36.55,45600.0
2011-01-12 13:15:00,36.57,36.65,36.5,36.62,101000.0,36.57,36.65,36.5,36.62,101000.0
2011-01-12 13:20:00,36.64,36.66,36.42,36.46,152000.0,36.64,36.66,36.42,36.46,152000.0
2011-01-12 13:25:00,36.48,36.56,36.43,36.56,60400.0,36.48,36.56,36.43,36.56,60400.0
2011-01-12 13:30:00,36.56,36.6,36.52,36.6,62800.0,36.56,36.6,36.52,36.6,62800.0
2011-01-12 13:35:00,36.59,36.63,36.47,36.48,57000.0,36.59,36.63,36.47,36.48,57000.0
2011-01-12 13:40:00,36.49,36.54,36.49,36.5,30400.0,36.49,36.54,36.49,36.5,30400.0
2011-01-12 13:45:00,36.52,36.58,36.49,36.52,29800.0,36.52,36.58,36.49,36.52,29800.0
2011-01-12 13:50:00,36.54,36.61,36.53,36.59,24400.0,36.54,36.61,36.53,36.59,24400.0
2011-01-12 13:55:00,36.59,36.63,36.57,36.57,24800.0,36.59,36.63,36.57,36.57,24800.0
2011-01-12 14:00:00,36.56,36.6,36.51,36.57,73400.0,36.56,36.6,36.51,36.57,73400.0
2011-01-12 14:05:00,36.57,36.63,36.56,36.6,36200.0,36.57,36.63,36.56,36.6,36200.0
2011-01-12 14:10:00,36.6,36.63,36.6,36.62,29600.0,36.6,36.63,36.6,36.62,29600.0
2011-01-12 14:15:00,36.59,36.62,36.53,36.59,44800.0,36.59,36.62,36.53,36.59,44800.0
2011-01-12 14:20:00,36.6,36.74,36.59,36.71,266600.0,36.6,36.74,36.59,36.71,266600.0
2011-01-12 14:25:00,36.71,36.74,36.67,36.7,120000.0,36.71,36.74,36.67,36.7,120000.0
2011-01-12 14:30:00,36.72,36.74,36.7,36.74,69000.0,36.72,36.74,36.7,36.74,69000.0
2011-01-12 14:35:00,36.73,36.74,36.68,36.72,53200.0,36.73,36.74,36.68,36.72,53200.0
2011-01-12 14:40:00,36.72,36.82,36.7,36.78,377200.0,36.72,36.82,36.7,36.78,377200.0
2011-01-12 14:45:00,36.78,36.87,36.74,36.85,181200.0,36.78,36.87,36.74,36.85,181200.0
2011-01-12 14:50:00,36.85,36.85,36.52,36.59,466800.0,36.85,36.85,36.52,36.59,466800.0
2011-01-12 14:55:00,36.57,36.69,36.57,36.63,167200.0,36.57,36.69,36.57,36.63,167200.0
2011-01-12 15:00:00,36.62,36.71,36.58,36.62,79800.0,36.62,36.71,36.58,36.62,79800.0
2011-01-12 15:05:00,36.63,36.65,36.44,36.53,118000.0,36.63,36.65,36.44,36.53,118000.0
2011-01-12 15:10:00,36.52,36.52,36.23,36.32,363200.0,36.52,36.52,36.23,36.32,363200.0
2011-01-12 15:15:00,36.31,36.37,36.14,36.24,184800.0,36.31,36.37,36.14,36.24,184800.0
2011-01-12 15:20:00,36.26,36.29,36.2,36.25,54800.0,36.26,36.29,36.2,36.25,54800.0
2011-01-12 15:25:00,36.25,36.43,36.25,36.41,117200.0,36.25,36.43,36.25,36.41,117200.0
2011-01-12 15:30:00,36.42,36.5,36.37,36.46,109800.0,36.42,36.5,36.37,36.46,109800.0
2011-01-12 15:35:00,36.48,36.52,36.36,36.43,63400.0,36.48,36.52,36.36,36.43,63400.0
2011-01-12 15:40:00,36.44,36.5,36.38,36.48,51600.0,36.44,36.5,36.38,36.48,51600.0
2011-01-12 15:45:00,36.49,36.58,36.44,36.52,117400.0,36.49,36.58,36.44,36.52,117400.0
2011-01-12 15:50:00,36.53,36.54,36.38,36.47,126600.0,36.53,36.54,36.38,36.47,126600.0
2011-01-12 15:55:00,36.47,36.54,36.43,36.49,335000.0,36.47,36.54,36.43,36.49,335000.0
2011-01-13 09:30:00,36.21,36.34,36.08,36.29,107200.0,36.21,36.34,36.08,36.29,107200.0
2011-01-13 09:35:00,36.26,36.27,35.88,36.0,165000.0,36.26,36.27,35.88,36.0,165000.0
2011-01-13 09:40:00,36.0,36.0,35.65,35.74,239800.0,36.0,36.0,35.65,35.74,239800.0
2011-01-13 09:45:00,35.73,35.85,35.55,35.82,188400.0,35.73,35.85,35.55,35.82,188400.0
2011-01-13 09:50:00,35.82,35.84,35.66,35.78,56200.0,35.82,35.84,35.66,35.78,56200.0
2011-01-13 09:55:00,35.79,35.9,35.73,35.77,69000.0,35.79,35.9,35.73,35.77,69000.0
2011-01-13 10:00:00,35.77,35.9,35.63,35.7,112000.0,35.77,35.9,35.63,35.7,112000.0
2011-01-13 10:05:00,35.69,35.82,35.62,35.75,86200.0,35.69,35.82,35.62,35.75,86200.0
2011-01-13 10:10:00,35.75,35.82,35.66,35.79,75200.0,35.75,35.82,35.66,35.79,75200.0
2011-01-13 10:15:00,35.77,35.95,35.77,35.86,48200.0,35.77,35.95,35.77,35.86,48200.0
2011-01-13 10:20:00,35.85,36.1,35.85,36.07,97400.0,35.85,36.1,35.85,36.07,97400.0
2011-01-13 10:25:00,36.07,36.16,36.05,36.13,47200.0,36.07,36.16,36.05,36.13,47200.0
2011-01-13 10:30:00,36.1,36.13,35.88,35.88,65400.0,36.1,36.13,35.88,35.88,65400.0
2011-01-13 10:35:00,35.85,35.91,35.76,35.85,68600.0,35.85,35.91,35.76,35.85,68600.0
2011-01-13 10:40:00,35.85,35.85,35.7,35.77,50400.0,35.85,35.85,35.7,35.77,50400.0
2011-01-13 10:45:00,35.76,35.82,35.72,35.77,69200.0,35.76,35.82,35.72,35.77,69200.0
2011-01-13 10:50:00,35.76,35.79,35.65,35.72,72800.0,35.76,35.79,35.65,35.72,72800.0
2011-01-13 10:55:00,35.75,35.8,35.71,35.77,16200.0,35.75,35.8,35.71,35.77,16200.0
2011-01-13 11:00:00,35.76,35.77,35.68,35.71,51600.0,35.76,35.77,35.68,35.71,51600.0
2011-01-13 11:05:00,35.74,35.82,35.71,35.73,116600.0,35.74,35.82,35.71,35.73,116600.0
2011-01-13 11:10:00,35.72,35.77,35.72,35.73,23200.0,35.72,35.77,35.72,35.73,23200.0
2011-01-13 11:15:00,35.73,35.74,35.68,35.69,52000.0,35.73,35.74,35.68,35.69,52000.0
2011-01-13 11:20:00,35.7,35.7,35.51,35.52,83000.0,35.7,35.7,35.51,35.52,83000.0
2011-01-13 11:25:00,35.52,35.54,35.35,35.42,193600.0,35.52,35.54,35.35,35.42,193600.0
2011-01-13 11:30:00,35.42,35.65,35.42,35.62,100200.0,35.42,35.65,35.42,35.62,100200.0
2011-01-13 11:35:00,35.62,35.72,35.61,35.72,48400.0,35.62,35.72,35.61,35.72,48400.0
2011-01-13 11:40:00,35.71,35.71,35.58,35.59,95400.0,35.71,35.71,35.58,35.59,95400.0
2011-01-13 11:45:00,35.58,35.6,35.45,35.54,49000.0,35.58,35.6,35.45,35.54,49000.0
2011-01-13 11:50:00,35.54,35.57,35.5,35.52,20600.0,35.54,35.57,35.5,35.52,20600.0
2011-01-13 11:55:00,35.55,35.6,35.54,35.58,39600.0,35.55,35.6,35.54,35.58,39600.0
2011-01-13 12:00:00,35.58,35.6,35.55,35.6,43200.0,35.58,35.6,35.55,35.6,43200.0
2011-01-13 12:05:00,35.6,35.74,35.57,35.72,61600.0,35.6,35.74,35.57,35.72,61600.0
2011-01-13 12:10:00,35.72,35.86,35.7,35.81,74000.0,35.72,35.86,35.7,35.81,74000.0
2011-01-13 12:15:00,35.81,35.91,35.8,35.9,32200.0,35.81,35.91,35.8,35.9,32200.0
2011-01-13 12:20:00,35.88,35.9,35.85,35.9,36800.0,35.88,35.9,35.85,35.9,36800.0
2011-01-13 12:25:00,35.89,35.93,35.85,35.85,23600.0,35.89,35.93,35.85,35.85,23600.0
2011-01-13 12:30:00,35.86,35.92,35.86,35.91,28200.0,35.86,35.92,35.86,35.91,28200.0
2011-01-13 12:35:00,35.91,35.94,35.84,35.88,42000.0,35.91,35.94,35.84,35.88,42000.0
2011-01-13 12:40:00,35.88,35.91,35.79,35.84,34800.0,35.88,35.91,35.79,35.84,34800.0
2011-01-13 12:45:00,35.86,35.88,35.8,35.8,36000.0,35.86,35.88,35.8,35.8,36000.0
2011-01-13 12:50:00,35.8,35.8,35.65,35.67,48600.0,35.8,35.8,35.65,35.67,48600.0
2011-01-13 12:55:00,35.67,35.74,35.65,35.65,34000.0,35.67,35.74,35.65,35.65,34000.0
2011-01-13 13:00:00,35.66,35.66,35.49,35.58,83200.0,35.66,35.66,35.49,35.58,83200.0
2011-01-13 13:05:00,35.57,35.73,35.57,35.72,30000.0,35.57,35.73,35.57,35.72,30000.0
2011-01-13 13:10:00,35.71,35.8,35.66,35.78,28000.0,35.71,35.8,35.66,35.78,28000.0
2011-01-13 13:15:00,35.75,35.75,35.66,35.73,14600.0,35.75,35.75,35.66,35.73,14600.0
2011-01-13 13:20:00,35.75,35.83,35.72,35.79,38000.0,35.75,35.83,35.72,35.79,38000.0
2011-01-13 13:25:00,35.81,35.91,35.81,35.85,23400.0,35.81,35.91,35.81,35.85,23400.0
2011-01-13 13:30:00,35.88,35.98,35.85,35.96,31800.0,35.88,35.98,35.85,35.96,31800.0
2011-01-13 13:35:00,35.97,35.99,35.93,35.98,39200.0,35.97,35.99,35.93,35.98,39200.0
2011-01-13 13:40:00,35.98,35.98,35.9,35.91,20000.0,35.98,35.98,35.9,35.91,20000.0
2011-01-13 13:45:00,35.91,35.94,35.8,35.88,40800.0,35.91,35.94,35.8,35.88,40800.0
2011-01-13 13:50:00,35.88,35.93,35.88,35.92,26000.0,35.88,35.93,35.88,35.92,26000.0
2011-01-13 13:55:00,35.92,35.94,35.88,35.91,12600.0,35.92,35.94,35.88,35.91,12600.0
2011-01-13 14:00:00,35.92,35.95,35.87,35.89,18600.0,35.92,35.95,35.87,35.89,18600.0
2011-01-13 14:05:00,35.9,36.0,35.89,35.98,27600.0,35.9,36.0,35.89,35.98,27600.0
2011-01-13 14:10:00,35.97,35.98,35.83,35.83,31200.0,35.97,35.98,35.83,35.83,31200.0
2011-01-13 14:15:00,35.86,35.88,35.83,35.88,49000.0,35.86,35.88,35.83,35.88,49000.0
2011-01-13 14:20:00,35.88,35.94,35.88,35.93,19200.0,35.88,35.94,35.88,35.93,19200.0
2011-01-13 14:25:00,35.93,35.95,35.9,35.94,6800.0,35.93,35.95,35.9,35.94,6800.0
2011-01-13 14:30:00,35.94,35.94,35.88,35.92,11200.0,35.94,35.94,35.88,35.92,11200.0
2011-01-13 14:35:00,35.92,35.94,35.9,35.91,8000.0,35.92,35.94,35.9,35.91,8000.0
2011-01-13 14:40:00,35.93,35.96,35.92,35.92,13400.0,35.93,35.96,35.92,35.92,13400.0
2011-01-13 14:45:00,35.93,35.97,35.92,35.95,15600.0,35.93,35.97,35.92,35.95,15600.0
2011-01-13 14:50:00,35.94,35.95,35.83,35.88,43000.0,35.94,35.95,35.83,35.88,43000.0
2011-01-13 14:55:00,35.88,35.9,35.84,35.85,17400.0,35.88,35.9,35.84,35.85,17400.0
2011-01-13 15:00:00,35.85,35.93,35.83,35.91,33000.0,35.85,35.93,35.83,35.91,33000.0
2011-01-13 15:05:00,35.91,35.95,35.89,35.89,28200.0,35.91,35.95,35.89,35.89,28200.0
2011-01-13 15:10:00,35.9,35.92,35.87,35.88,14000.0,35.9,35.92,35.87,35.88,14000.0
2011-01-13 15:15:00,35.88,35.88,35.81,35.84,31400.0,35.88,35.88,35.81,35.84,31400.0
2011-01-13 15:20:00,35.84,35.9,35.81,35.9,32200.0,35.84,35.9,35.81,35.9,32200.0
2011-01-13 15:25:00,35.88,35.88,35.8,35.81,36200.0,35.88,35.88,35.8,35.81,36200.0
2011-01-13 15:30:00,35.8,35.8,35.74,35.77,64000.0,35.8,35.8,35.74,35.77,64000.0
2011-01-13 15:35:00,35.78,35.8,35.62,35.63,80000.0,35.78,35.8,35.62,35.63,80000.0
2011-01-13 15:40:00,35.66,35.8,35.62,35.77,33600.0,35.66,35.8,35.62,35.77,33600.0
2011-01-13 15:45:00,35.79,35.86,35.77,35.8,74800.0,35.79,35.86,35.77,35.8,74800.0
2011-01-13 15:50:00,35.81,35.88,35.78,35.85,69000.0,35.81,35.88,35.78,35.85,69000.0
2011-01-13 15:55:00,35.86,35.88,35.79,35.88,103800.0,35.86,35.88,35.79,35.88,103800.0
2011-01-14 09:30:00,35.82,35.83,35.65,35.65,105200.0,35.82,35.83,35.65,35.65,105200.0
2011-01-14 09:35:00,35.65,35.65,35.39,35.61,64000.0,35.65,35.65,35.39,35.61,64000.0
2011-01-14 09:40:00,35.62,35.62,35.43,35.52,46800.0,35.62,35.62,35.43,35.52,46800.0
2011-01-14 09:45:00,35.53,35.67,35.53,35.65,21200.0,35.53,35.67,35.53,35.65,21200.0
2011-01-14 09:50:00,35.66,35.75,35.62,35.69,29800.0,35.66,35.75,35.62,35.69,29800.0
2011-01-14 09:55:00,35.68,36.02,35.65,35.93,146800.0,35.68,36.02,35.65,35.93,146800.0
2011-01-14 10:00:00,35.94,36.1,35.94,36.04,75600.0,35.94,36.1,35.94,36.04,75600.0
2011-01-14 10:05:00,36.04,36.08,35.91,36.05,76600.0,36.04,36.08,35.91,36.05,76600.0
2011-01-14 10:10:00,36.1,36.13,35.99,36.13,36800.0,36.1,36.13,35.99,36.13,36800.0
2011-01-14 10:15:00,36.17,36.18,35.99,35.99,52000.0,36.17,36.18,35.99,35.99,52000.0
2011-01-14 10:20:00,36.04,36.1,35.91,36.07,37400.0,36.04,36.1,35.91,36.07,37400.0
2011-01-14 10:25:00,36.05,36.05,35.93,35.95,27000.0,36.05,36.05,35.93,35.95,27000.0
2011-01-14 10:30:00,35.94,36.03,35.9,36.01,13000.0,35.94,36.03,35.9,36.01,13000.0
2011-01-14 10:35:00,35.98,36.21,35.97,36.21,39200.0,35.98,36.21,35.97,36.21,39200.0
2011-01-14 10:40:00,36.21,36.24,36.04,36.12,55000.0,36.21,36.24,36.04,36.12,55000.0
2011-01-14 10:45:00,36.17,36.2,36.05,36.15,75400.0,36.17,36.2,36.05,36.15,75400.0
2011-01-14 10:50:00,36.15,36.22,36.15,36.2,34800.0,36.15,36.22,36.15,36.2,34800.0
2011-01-14 10:55:00,36.18,36.22,36.15,36.2,27600.0,36.18,36.22,36.15,36.2,27600.0
2011-01-14 11:00:00,36.19,36.22,36.17,36.22,46600.0,36.19,36.22,36.17,36.22,46600.0
2011-01-14 11:05:00,36.2,36.25,36.2,36.24,52000.0,36.2,36.25,36.2,36.24,52000.0
2011-01-14 11:10:00,36.24,36.29,36.17,36.22,89400.0,36.24,36.29,36.17,36.22,89400.0
2011-01-14 11:15:00,36.22,36.22,36.15,36.2,63800.0,36.22,36.22,36.15,36.2,63800.0
2011-01-14 11:20:00,36.22,36.25,36.2,36.2,26600.0,36.22,36.25,36.2,36.2,26600.0
2011-01-14 11:25:00,36.2,36.27,36.16,36.19,28600.0,36.2,36.27,36.16,36.19,28600.0
2011-01-14 11:30:00,36.18,36.18,36.13,36.16,34800.0,36.18,36.18,36.13,36.16,34800.0
2011-01-14 11:35:00,36.14,36.15,36.09,36.1,57600.0,36.14,36.15,36.09,36.1,57600.0
2011-01-14 11:40:00,36.1,36.1,35.98,36.03,28000.0,36.1,36.1,35.98,36.03,28000.0
2011-01-14 11:45:00,36.06,36.19,36.06,36.09,23800.0,36.06,36.19,36.06,36.09,23800.0
2011-01-14 11:50:00,36.06,36.1,36.05,36.05,9000.0,36.06,36.1,36.05,36.05,9000.0
2011-01-14 11:55:00,36.09,36.11,36.05,36.1,6600.0,36.09,36.11,36.05,36.1,6600.0
2011-01-14 12:00:00,36.13,36.18,36.1,36.18,19400.0,36.13,36.18,36.1,36.18,19400.0
2011-01-14 12:05:00,36.18,36.18,36.12,36.15,14800.0,36.18,36.18,36.12,36.15,14800.0
2011-01-14 12:10:00,36.16,36.24,36.14,36.23,23800.0,36.16,36.24,36.14,36.23,23800.0
2011-01-14 12:15:00,36.23,36.23,36.17,36.17,27600.0,36.23,36.23,36.17,36.17,27600.0
2011-01-14 12:20:00,36.18,36.21,36.15,36.17,8600.0,36.18,36.21,36.15,36.17,8600.0
2011-01-14 12:25:00,36.18,36.18,36.09,36.12,18600.0,36.18,36.18,36.09,36.12,18600.0
2011-01-14 12:30:00,36.12,36.21,36.09,36.17,13800.0,36.12,36.21,36.09,36.17,13800.0
2011-01-14 12:35:00,36.17,36.17,36.09,36.13,13800.0,36.17,36.17,36.09,36.13,13800.0
2011-01-14 12:40:00,36.13,36.13,36.07,36.08,28400.0,36.13,36.13,36.07,36.08,28400.0
2011-01-14 12:45:00,36.07,36.08,36.02,36.05,13800.0,36.07,36.08,36.02,36.05,13800.0
2011-01-14 12:50:00,36.03,36.07,36.01,36.06,11600.0,36.03,36.07,36.01,36.06,11600.0
2011-01-14 12:55:00,36.06,36.06,35.9,35.92,36400.0,36.06,36.06,35.9,35.92,36400.0
2011-01-14 13:00:00,35.9,35.94,35.88,35.93,13200.0,35.9,35.94,35.88,35.93,13200.0
2011-01-14 13:05:00,35.93,35.95,35.83,35.85,19400.0,35.93,35.95,35.83,35.85,19400.0
2011-01-14 13:10:00,35.85,35.85,35.77,35.79,39600.0,35.85,35.85,35.77,35.79,39600.0
2011-01-14 13:15:00,35.79,35.83,35.77,35.8,29200.0,35.79,35.83,35.77,35.8,29200.0
2011-01-14 13:20:00,35.76,35.8,35.76,35.8,19600.0,35.76,35.8,35.76,35.8,19600.0
2011-01-14 13:25:00,35.8,35.83,35.79,35.81,35800.0,35.8,35.83,35.79,35.81,35800.0
2011-01-14 13:30:00,35.8,35.82,35.77,35.82,10200.0,35.8,35.82,35.77,35.82,10200.0
2011-01-14 13:35:00,35.81,35.83,35.77,35.83,12600.0,35.81,35.83,35.77,35.83,12600.0
2011-01-14 13:40:00,35.83,35.84,35.81,35.83,5200.0,35.83,35.84,35.81,35.83,5200.0
2011-01-14 13:45:00,35.8,35.84,35.8,35.84,12000.0,35.8,35.84,35.8,35.84,12000.0
2011-01-14 13:50:00,35.83,35.84,35.79,35.84,9200.0,35.83,35.84,35.79,35.84,9200.0
2011-01-14 13:55:00,35.83,35.9,35.8,35.8,27200.0,35.83,35.9,35.8,35.8,27200.0
2011-01-14 14:00:00,35.8,35.85,35.8,35.85,11800.0,35.8,35.85,35.8,35.85,11800.0
2011-01-14 14:05:00,35.85,35.88,35.82,35.87,22200.0,35.85,35.88,35.82,35.87,22200.0
2011-01-14 14:10:00,35.85,35.85,35.79,35.83,9200.0,35.85,35.85,35.79,35.83,9200.0
2011-01-14 14:15:00,35.85,35.85,35.76,35.77,24800.0,35.85,35.85,35.76,35.77,24800.0
2011-01-14 14:20:00,35.79,35.81,35.77,35.77,18600.0,35.79,35.81,35.77,35.77,18600.0
2011-01-14 14:25:00,35.79,35.85,35.76,35.8,12400.0,35.79,35.85,35.76,35.8,12400.0
2011-01-14 14:30:00,35.77,35.83,35.77,35.81,4800.0,35.77,35.83,35.77,35.81,4800.0
2011-01-14 14:35:00,35.8,35.8,35.72,35.72,29800.0,35.8,35.8,35.72,35.72,29800.0
2011-01-14 14:40:00,35.72,35.75,35.72,35.74,13200.0,35.72,35.75,35.72,35.74,13200.0
2011-01-14 14:45:00,35.75,35.79,35.69,35.73,31000.0,35.75,35.79,35.69,35.73,31000.0
2011-01-14 14:50:00,35.74,35.75,35.69,35.72,18200.0,35.74,35.75,35.69,35.72,18200.0
2011-01-14 14:55:00,35.73,35.77,35.73,35.77,23000.0,35.73,35.77,35.73,35.77,23000.0
2011-01-14 15:00:00,35.78,35.87,35.77,35.87,12200.0,35.78,35.87,35.77,35.87,12200.0
2011-01-14 15:05:00,35.88,35.94,35.88,35.92,30000.0,35.88,35.94,35.88,35.92,30000.0
2011-01-14 15:10:00,35.9,35.93,35.85,35.88,25200.0,35.9,35.93,35.85,35.88,25200.0
2011-01-14 15:15:00,35.92,35.93,35.87,35.91,12600.0,35.92,35.93,35.87,35.91,12600.0
2011-01-14 15:20:00,35.91,35.93,35.87,35.89,17800.0,35.91,35.93,35.87,35.89,17800.0
2011-01-14 15:25:00,35.88,35.88,35.79,35.81,13800.0,35.88,35.88,35.79,35.81,13800.0
2011-01-14 15:30:00,35.83,35.88,35.75,35.77,25600.0,35.83,35.88,35.75,35.77,25600.0
2011-01-14 15:35:00,35.76,35.83,35.75,35.77,15000.0,35.76,35.83,35.75,35.77,15000.0
2011-01-14 15:40:00,35.76,35.82,35.74,35.75,22000.0,35.76,35.82,35.74,35.75,22000.0
2011-01-14 15:45:00,35.77,35.89,35.77,35.87,40000.0,35.77,35.89,35.77,35.87,40000.0
2011-01-14 15:50:00,35.83,35.89,35.82,35.83,52200.0,35.83,35.89,35.82,35.83,52200.0
2011-01-14 15:55:00,35.83,35.91,35.83,35.91,78200.0,35.83,35.91,35.83,35.91,78200.0
2011-01-18 09:30:00,35.96,36.08,35.8,35.87,39200.0,35.96,36.08,35.8,35.87,39200.0
2011-01-18 09:35:00,35.92,36.07,35.8,36.07,27200.0,35.92,36.07,35.8,36.07,27200.0
2011-01-18 09:40:00,36.05,36.16,35.99,36.07,39400.0,36.05,36.16,35.99,36.07,39400.0
2011-01-18 09:45:00,36.1,36.13,35.88,35.92,40200.0,36.1,36.13,35.88,35.92,40200.0
2011-01-18 09:50:00,35.92,35.95,35.76,35.77,194400.0,35.92,35.95,35.76,35.77,194400.0
2011-01-18 09:55:00,35.75,35.87,35.7,35.79,51600.0,35.75,35.87,35.7,35.79,51600.0
2011-01-18 10:00:00,35.82,35.82,35.52,35.58,68000.0,35.82,35.82,35.52,35.58,68000.0
2011-01-18 10:05:00,35.58,35.62,35.38,35.42,71600.0,35.58,35.62,35.38,35.42,71600.0
2011-01-18 10:10:00,35.43,35.43,35.27,35.4,99200.0,35.43,35.43,35.27,35.4,99200.0
2011-01-18 10:15:00,35.4,35.42,35.31,35.31,69600.0,35.4,35.42,35.31,35.31,69600.0
2011-01-18 10:20:00,35.31,35.38,35.31,35.31,36600.0,35.31,35.38,35.31,35.31,36600.0
2011-01-18 10:25:00,35.3,35.31,35.22,35.24,92800.0,35.3,35.31,35.22,35.24,92800.0
2011-01-18 10:30:00,35.24,35.27,35.08,35.11,73200.0,35.24,35.27,35.08,35.11,73200.0
2011-01-18 10:35:00,35.1,35.23,35.1,35.18,34600.0,35.1,35.23,35.1,35.18,34600.0
2011-01-18 10:40:00,35.17,35.24,34.97,35.24,142200.0,35.17,35.24,34.97,35.24,142200.0
2011-01-18 10:45:00,35.2,35.22,35.04,35.07,45600.0,35.2,35.22,35.04,35.07,45600.0
2011-01-18 10:50:00,35.04,35.13,35.01,35.06,36600.0,35.04,35.13,35.01,35.06,36600.0
2011-01-18 10:55:00,35.07,35.12,35.0,35.0,45000.0,35.07,35.12,35.0,35.0,45000.0
2011-01-18 11:00:00,35.0,35.13,34.95,35.03,71200.0,35.0,35.13,34.95,35.03,71200.0
2011-01-18 11:05:00,35.03,35.13,35.0,35.07,44600.0,35.03,35.13,35.0,35.07,44600.0
2011-01-18 11:10:00,35.1,35.15,35.09,35.13,18400.0,35.1,35.15,35.09,35.13,18400.0
2011-01-18 11:15:00,35.14,35.34,35.14,35.3,46000.0,35.14,35.34,35.14,35.3,46000.0
2011-01-18 11:20:00,35.33,35.41,35.29,35.4,33800.0,35.33,35.41,35.29,35.4,33800.0
2011-01-18 11:25:00,35.41,35.54,35.38,35.52,34600.0,35.41,35.54,35.38,35.52,34600.0
2011-01-18 11:30:00,35.54,35.55,35.4,35.4,39400.0,35.54,35.55,35.4,35.4,39400.0
2011-01-18 11:35:00,35.4,35.42,35.31,35.38,59600.0,35.4,35.42,35.31,35.38,59600.0
2011-01-18 11:40:00,35.38,35.43,35.37,35.43,15400.0,35.38,35.43,35.37,35.43,15400.0
2011-01-18 11:45:00,35.41,35.43,35.37,35.4,12800.0,35.41,35.43,35.37,35.4,12800.0
2011-01-18 11:50:00,35.38,35.4,35.31,35.31,23600.0,35.38,35.4,35.31,35.31,23600.0
2011-01-18 11:55:00,35.32,35.38,35.3,35.37,26400.0,35.32,35.38,35.3,35.37,26400.0
2011-01-18 12:00:00,35.38,35.39,35.32,35.34,22000.0,35.38,35.39,35.32,35.34,22000.0
2011-01-18 12:05:00,35.35,35.37,35.31,35.37,20800.0,35.35,35.37,35.31,35.37,20800.0
2011-01-18 12:10:00,35.38,35.43,35.35,35.43,11600.0,35.38,35.43,35.35,35.43,11600.0
2011-01-18 12:15:00,35.42,35.45,35.41,35.42,14800.0,35.42,35.45,35.41,35.42,14800.0
2011-01-18 12:20:00,35.42,35.48,35.4,35.48,32000.0,35.42,35.48,35.4,35.48,32000.0
2011-01-18 12:25:00,35.48,35.55,35.47,35.47,23000.0,35.48,35.55,35.47,35.47,23000.0
2011-01-18 12:30:00,35.48,35.57,35.48,35.57,9600.0,35.48,35.57,35.48,35.57,9600.0
2011-01-18 12:35:00,35.57,35.65,35.56,35.59,50600.0,35.57,35.65,35.56,35.59,50600.0
2011-01-18 12:40:00,35.58,35.62,35.57,35.59,22400.0,35.58,35.62,35.57,35.59,22400.0
2011-01-18 12:45:00,35.59,35.65,35.58,35.63,28200.0,35.59,35.65,35.58,35.63,28200.0
2011-01-18 12:50:00,35.64,35.66,35.57,35.58,24400.0,35.64,35.66,35.57,35.58,24400.0
2011-01-18 12:55:00,35.59,35.59,35.5,35.57,23800.0,35.59,35.59,35.5,35.57,23800.0
2011-01-18 13:00:00,35.57,35.65,35.57,35.63,10200.0,35.57,35.65,35.57,35.63,10200.0
2011-01-18 13:05:00,35.63,35.66,35.6,35.63,17600.0,35.63,35.66,35.6,35.63,17600.0
2011-01-18 13:10:00,35.61,35.62,35.56,35.58,21400.0,35.61,35.62,35.56,35.58,21400.0
2011-01-18 13:15:00,35.58,35.6,35.52,35.53,12800.0,35.58,35.6,35.52,35.53,12800.0
2011-01-18 13:20:00,35.52,35.58,35.51,35.58,28000.0,35.52,35.58,35.51,35.58,28000.0
2011-01-18 13:25:00,35.58,35.6,35.57,35.58,23800.0,35.58,35.6,35.57,35.58,23800.0
2011-01-18 13:30:00,35.58,35.59,35.57,35.58,11000.0,35.58,35.59,35.57,35.58,11000.0
2011-01-18 13:35:00,35.57,35.63,35.57,35.58,15800.0,35.57,35.63,35.57,35.58,15800.0
2011-01-18 13:40:00,35.58,35.61,35.57,35.57,14800.0,35.58,35.61,35.57,35.57,14800.0
2011-01-18 13:45:00,35.58,35.59,35.49,35.5,16400.0,35.58,35.59,35.49,35.5,16400.0
2011-01-18 13:50:00,35.5,35.55,35.48,35.55,13600.0,35.5,35.55,35.48,35.55,13600.0
2011-01-18 13:55:00,35.54,35.54,35.47,35.51,28000.0,35.54,35.54,35.47,35.51,28000.0
2011-01-18 14:00:00,35.51,35.51,35.47,35.48,28200.0,35.51,35.51,35.47,35.48,28200.0
2011-01-18 14:05:00,35.48,35.56,35.47,35.54,27000.0,35.48,35.56,35.47,35.54,27000.0
2011-01-18 14:10:00,35.53,35.56,35.52,35.55,16400.0,35.53,35.56,35.52,35.55,16400.0
2011-01-18 14:15:00,35.55,35.55,35.48,35.48,11400.0,35.55,35.55,35.48,35.48,11400.0
2011-01-18 14:20:00,35.48,35.48,35.4,35.43,15400.0,35.48,35.48,35.4,35.43,15400.0
2011-01-18 14:25:00,35.42,35.49,35.42,35.49,9000.0,35.42,35.49,35.42,35.49,9000.0
2011-01-18 14:30:00,35.5,35.5,35.45,35.45,6800.0,35.5,35.5,35.45,35.45,6800.0
2011-01-18 14:35:00,35.46,35.49,35.44,35.48,4800.0,35.46,35.49,35.44,35.48,4800.0
2011-01-18 14:40:00,35.48,35.5,35.43,35.43,7200.0,35.48,35.5,35.43,35.43,7200.0
2011-01-18 14:45:00,35.42,35.49,35.41,35.49,4800.0,35.42,35.49,35.41,35.49,4800.0
2011-01-18 14:50:00,35.49,35.5,35.46,35.5,14000.0,35.49,35.5,35.46,35.5,14000.0
2011-01-18 14:55:00,35.5,35.5,35.45,35.49,18600.0,35.5,35.5,35.45,35.49,18600.0
2011-01-18 15:00:00,35.5,35.5,35.45,35.47,26200.0,35.5,35.5,35.45,35.47,26200.0
2011-01-18 15:05:00,35.47,35.5,35.47,35.47,10800.0,35.47,35.5,35.47,35.47,10800.0
2011-01-18 15:10:00,35.47,35.47,35.44,35.44,3600.0,35.47,35.47,35.44,35.44,3600.0
2011-01-18 15:15:00,35.44,35.46,35.38,35.43,19200.0,35.44,35.46,35.38,35.43,19200.0
2011-01-18 15:20:00,35.42,35.48,35.41,35.47,17400.0,35.42,35.48,35.41,35.47,17400.0
2011-01-18 15:25:00,35.47,35.48,35.44,35.46,10400.0,35.47,35.48,35.44,35.46,10400.0
2011-01-18 15:30:00,35.46,35.48,35.45,35.48,16000.0,35.46,35.48,35.45,35.48,16000.0
2011-01-18 15:35:00,35.46,35.5,35.46,35.46,18000.0,35.46,35.5,35.46,35.46,18000.0
2011-01-18 15:40:00,35.46,35.49,35.43,35.45,36400.0,35.46,35.49,35.43,35.45,36400.0
2011-01-18 15:45:00,35.45,35.5,35.43,35.46,28400.0,35.45,35.5,35.43,35.46,28400.0
2011-01-18 15:50:00,35.47,35.5,35.44,35.45,28600.0,35.47,35.5,35.44,35.45,28600.0
2011-01-18 15:55:00,35.45,35.49,35.45,35.49,47400.0,35.45,35.49,35.45,35.49,47400.0
2011-01-19 09:30:00,35.09,35.57,35.09,35.38,91000.0,35.09,35.57,35.09,35.38,91000.0
2011-01-19 09:35:00,35.38,35.38,35.04,35.06,62600.0,35.38,35.38,35.04,35.06,62600.0
2011-01-19 09:40:00,35.05,35.05,34.68,34.68,171600.0,35.05,35.05,34.68,34.68,171600.0
2011-01-19 09:45:00,34.7,34.86,34.56,34.65,115400.0,34.7,34.86,34.56,34.65,115400.0
2011-01-19 09:50:00,34.65,34.68,34.37,34.55,144000.0,34.65,34.68,34.37,34.55,144000.0
2011-01-19 09:55:00,34.58,34.67,34.5,34.67,68000.0,34.58,34.67,34.5,34.67,68000.0
2011-01-19 10:00:00,34.66,34.77,34.53,34.63,90600.0,34.66,34.77,34.53,34.63,90600.0
2011-01-19 10:05:00,34.62,34.82,34.6,34.8,78800.0,34.62,34.82,34.6,34.8,78800.0
2011-01-19 10:10:00,34.8,34.82,34.67,34.74,78600.0,34.8,34.82,34.67,34.74,78600.0
2011-01-19 10:15:00,34.74,34.85,34.74,34.78,63000.0,34.74,34.85,34.74,34.78,63000.0
2011-01-19 10:20:00,34.82,34.84,34.74,34.74,41400.0,34.82,34.84,34.74,34.74,41400.0
2011-01-19 10:25:00,34.7,34.76,34.63,34.72,49000.0,34.7,34.76,34.63,34.72,49000.0
2011-01-19 10:30:00,34.72,34.76,34.55,34.6,44800.0,34.72,34.76,34.55,34.6,44800.0
2011-01-19 10:35:00,34.6,34.69,34.57,34.66,41400.0,34.6,34.69,34.57,34.66,41400.0
2011-01-19 10:40:00,34.63,34.65,34.52,34.6,49600.0,34.63,34.65,34.52,34.6,49600.0
2011-01-19 10:45:00,34.64,34.67,34.58,34.6,14200.0,34.64,34.67,34.58,34.6,14200.0
2011-01-19 10:50:00,34.65,34.7,34.6,34.61,22800.0,34.65,34.7,34.6,34.61,22800.0
2011-01-19 10:55:00,34.66,34.67,34.56,34.6,23400.0,34.66,34.67,34.56,34.6,23400.0
2011-01-19 11:00:00,34.6,34.66,34.57,34.63,17000.0,34.6,34.66,34.57,34.63,17000.0
2011-01-19 11:05:00,34.62,34.7,34.58,34.62,25400.0,34.62,34.7,34.58,34.62,25400.0
2011-01-19 11:10:00,34.6,34.67,34.58,34.61,26800.0,34.6,34.67,34.58,34.61,26800.0
2011-01-19 11:15:00,34.61,34.63,34.56,34.63,25200.0,34.61,34.63,34.56,34.63,25200.0
2011-01-19 11:20:00,34.63,34.63,34.55,34.55,20200.0,34.63,34.63,34.55,34.55,20200.0
2011-01-19 11:25:00,34.56,34.62,34.54,34.6,39000.0,34.56,34.62,34.54,34.6,39000.0
2011-01-19 11:30:00,34.6,34.72,34.56,34.69,122400.0,34.6,34.72,34.56,34.69,122400.0
2011-01-19 11:35:00,34.66,34.7,34.6,34.6,24800.0,34.66,34.7,34.6,34.6,24800.0
2011-01-19 11:40:00,34.59,34.69,34.59,34.69,34800.0,34.59,34.69,34.59,34.69,34800.0
2011-01-19 11:45:00,34.69,34.7,34.63,34.68,31600.0,34.69,34.7,34.63,34.68,31600.0
2011-01-19 11:50:00,34.69,34.71,34.58,34.58,63800.0,34.69,34.71,34.58,34.58,63800.0
2011-01-19 11:55:00,34.59,34.6,34.44,34.51,32800.0,34.59,34.6,34.44,34.51,32800.0
2011-01-19 12:00:00,34.51,34.55,34.5,34.54,22000.0,34.51,34.55,34.5,34.54,22000.0
2011-01-19 12:05:00,34.53,34.57,34.49,34.49,19200.0,34.53,34.57,34.49,34.49,19200.0
2011-01-19 12:10:00,34.51,34.63,34.51,34.57,19400.0,34.51,34.63,34.51,34.57,19400.0
2011-01-19 12:15:00,34.58,34.59,34.52,34.56,37800.0,34.58,34.59,34.52,34.56,37800.0
2011-01-19 12:20:00,34.55,34.63,34.55,34.62,28600.0,34.55,34.63,34.55,34.62,28600.0
2011-01-19 12:25:00,34.6,34.66,34.55,34.58,64000.0,34.6,34.66,34.55,34.58,64000.0
2011-01-19 12:30:00,34.58,34.58,34.33,34.42,89000.0,34.58,34.58,34.33,34.42,89000.0
2011-01-19 12:35:00,34.39,34.45,34.32,34.45,54000.0,34.39,34.45,34.32,34.45,54000.0
2011-01-19 12:40:00,34.43,34.5,34.38,34.45,91000.0,34.43,34.5,34.38,34.45,91000.0
2011-01-19 12:45:00,34.45,34.5,34.35,34.4,91000.0,34.45,34.5,34.35,34.4,91000.0
2011-01-19 12:50:00,34.42,34.43,34.31,34.35,105200.0,34.42,34.43,34.31,34.35,105200.0
2011-01-19 12:55:00,34.38,34.42,34.33,34.35,20400.0,34.38,34.42,34.33,34.35,20400.0
2011-01-19 13:00:00,34.37,34.37,34.29,34.32,43800.0,34.37,34.37,34.29,34.32,43800.0
2011-01-19 13:05:00,34.33,34.43,34.3,34.41,24600.0,34.33,34.43,34.3,34.41,24600.0
2011-01-19 13:10:00,34.39,34.43,34.35,34.35,20000.0,34.39,34.43,34.35,34.35,20000.0
2011-01-19 13:15:00,34.36,34.37,34.34,34.35,6200.0,34.36,34.37,34.34,34.35,6200.0
2011-01-19 13:20:00,34.35,34.4,34.34,34.39,30400.0,34.35,34.4,34.34,34.39,30400.0
2011-01-19 13:25:00,34.41,34.49,34.41,34.49,36200.0,34.41,34.49,34.41,34.49,36200.0
2011-01-19 13:30:00,34.47,34.55,34.47,34.54,20000.0,34.47,34.55,34.47,34.54,20000.0
2011-01-19 13:35:00,34.52,34.52,34.43,34.46,12400.0,34.52,34.52,34.43,34.46,12400.0
2011-01-19 13:40:00,34.44,34.52,34.42,34.44,28800.0,34.44,34.52,34.42,34.44,28800.0
2011-01-19 13:45:00,34.43,34.45,34.41,34.43,10600.0,34.43,34.45,34.41,34.43,10600.0
2011-01-19 13:50:00,34.45,34.5,34.45,34.46,13000.0,34.45,34.5,34.45,34.46,13000.0
2011-01-19 13:55:00,34.45,34.48,34.4,34.47,32000.0,34.45,34.48,34.4,34.47,32000.0
2011-01-19 14:00:00,34.47,34.48,34.4,34.41,58800.0,34.47,34.48,34.4,34.41,58800.0
2011-01-19 14:05:00,34.43,34.44,34.38,34.4,40800.0,34.43,34.44,34.38,34.4,40800.0
2011-01-19 14:10:00,34.4,34.45,34.37,34.38,12800.0,34.4,34.45,34.37,34.38,12800.0
2011-01-19 14:15:00,34.37,34.4,34.35,34.39,11800.0,34.37,34.4,34.35,34.39,11800.0
2011-01-19 14:20:00,34.36,34.39,34.3,34.33,18800.0,34.36,34.39,34.3,34.33,18800.0
2011-01-19 14:25:00,34.32,34.37,34.3,34.37,28200.0,34.32,34.37,34.3,34.37,28200.0
2011-01-19 14:30:00,34.35,34.38,34.31,34.35,18400.0,34.35,34.38,34.31,34.35,18400.0
2011-01-19 14:35:00,34.35,34.37,34.32,34.32,28400.0,34.35,34.37,34.32,34.32,28400.0
2011-01-19 14:40:00,34.32,34.36,34.27,34.31,70200.0,34.32,34.36,34.27,34.31,70200.0
2011-01-19 14:45:00,34.31,34.32,34.27,34.28,26800.0,34.31,34.32,34.27,34.28,26800.0
2011-01-19 14:50:00,34.28,34.3,34.21,34.23,62200.0,34.28,34.3,34.21,34.23,62200.0
2011-01-19 14:55:00,34.22,34.27,34.21,34.26,39400.0,34.22,34.27,34.21,34.26,39400.0
2011-01-19 15:00:00,34.25,34.34,34.22,34.22,44800.0,34.25,34.34,34.22,34.22,44800.0
2011-01-19 15:05:00,34.23,34.27,34.19,34.19,54400.0,34.23,34.27,34.19,34.19,54400.0
2011-01-19 15:10:00,34.21,34.23,34.1,34.12,54400.0,34.21,34.23,34.1,34.12,54400.0
2011-01-19 15:15:00,34.12,34.24,34.1,34.22,47000.0,34.12,34.24,34.1,34.22,47000.0
2011-01-19 15:20:00,34.21,34.29,34.18,34.24,22400.0,34.21,34.29,34.18,34.24,22400.0
2011-01-19 15:25:00,34.23,34.24,34.18,34.18,19800.0,34.23,34.24,34.18,34.18,19800.0
2011-01-19 15:30:00,34.18,34.21,34.1,34.19,56000.0,34.18,34.21,34.1,34.19,56000.0
2011-01-19 15:35:00,34.17,34.18,34.09,34.13,63200.0,34.17,34.18,34.09,34.13,63200.0
2011-01-19 15:40:00,34.14,34.15,34.05,34.14,75800.0,34.14,34.15,34.05,34.14,75800.0
2011-01-19 15:45:00,34.12,34.17,34.09,34.13,51400.0,34.12,34.17,34.09,34.13,51400.0
2011-01-19 15:50:00,34.13,34.19,34.1,34.19,133000.0,34.13,34.19,34.1,34.19,133000.0
2011-01-19 15:55:00,34.17,34.24,34.13,34.16,119400.0,34.17,34.24,34.13,34.16,119400.0
2011-01-20 09:30:00,33.84,34.07,33.69,33.9,140000.0,33.84,34.07,33.69,33.9,140000.0
2011-01-20 09:35:00,33.97,33.99,33.77,33.9,98800.0,33.97,33.99,33.77,33.9,98800.0
2011-01-20 09:40:00,33.91,34.19,33.88,34.16,98800.0,33.91,34.19,33.88,34.16,98800.0
2011-01-20 09:45:00,34.15,34.33,34.1,34.29,75400.0,34.15,34.33,34.1,34.29,75400.0
2011-01-20 09:50:00,34.33,34.65,34.31,34.43,89000.0,34.33,34.65,34.31,34.43,89000.0
2011-01-20 09:55:00,34.44,34.74,34.44,34.69,99600.0,34.44,34.74,34.44,34.69,99600.0
2011-01-20 10:00:00,34.63,34.92,34.62,34.85,88600.0,34.63,34.92,34.62,34.85,88600.0
2011-01-20 10:05:00,34.85,34.93,34.71,34.72,84600.0,34.85,34.93,34.71,34.72,84600.0
2011-01-20 10:10:00,34.72,34.86,34.65,34.86,110600.0,34.72,34.86,34.65,34.86,110600.0
2011-01-20 10:15:00,34.83,34.88,34.54,34.55,32200.0,34.83,34.88,34.54,34.55,32200.0
2011-01-20 10:20:00,34.56,34.66,34.56,34.59,34600.0,34.56,34.66,34.56,34.59,34600.0
2011-01-20 10:25:00,34.58,34.76,34.52,34.74,73200.0,34.58,34.76,34.52,34.74,73200.0
2011-01-20 10:30:00,34.72,34.87,34.7,34.82,98200.0,34.72,34.87,34.7,34.82,98200.0
2011-01-20 10:35:00,34.85,34.85,34.71,34.71,53200.0,34.85,34.85,34.71,34.71,53200.0
2011-01-20 10:40:00,34.71,34.75,34.7,34.74,34600.0,34.71,34.75,34.7,34.74,34600.0
2011-01-20 10:45:00,34.76,34.76,34.63,34.67,50200.0,34.76,34.76,34.63,34.67,50200.0
2011-01-20 10:50:00,34.66,34.68,34.34,34.34,81000.0,34.66,34.68,34.34,34.34,81000.0
2011-01-20 10:55:00,34.34,34.37,34.13,34.23,70000.0,34.34,34.37,34.13,34.23,70000.0
2011-01-20 11:00:00,34.27,34.35,34.1,34.33,36800.0,34.27,34.35,34.1,34.33,36800.0
2011-01-20 11:05:00,34.34,34.4,34.12,34.12,44800.0,34.34,34.4,34.12,34.12,44800.0
2011-01-20 11:10:00,34.13,34.26,34.12,34.24,15800.0,34.13,34.26,34.12,34.24,15800.0
2011-01-20 11:15:00,34.25,34.25,34.15,34.15,31000.0,34.25,34.25,34.15,34.15,31000.0
2011-01-20 11:20:00,34.16,34.19,34.06,34.08,41000.0,34.16,34.19,34.06,34.08,41000.0
2011-01-20 11:25:00,34.08,34.16,34.01,34.02,125000.0,34.08,34.16,34.01,34.02,125000.0
2011-01-20 11:30:00,34.04,34.11,34.0,34.06,49000.0,34.04,34.11,34.0,34.06,49000.0
2011-01-20 11:35:00,34.06,34.11,34.0,34.05,46000.0,34.06,34.11,34.0,34.05,46000.0
2011-01-20 11:40:00,34.05,34.08,34.0,34.03,38600.0,34.05,34.08,34.0,34.03,38600.0
2011-01-20 11:45:00,34.01,34.1,34.0,34.1,27000.0,34.01,34.1,34.0,34.1,27000.0
2011-01-20 11:50:00,34.06,34.18,34.0,34.01,61200.0,34.06,34.18,34.0,34.01,61200.0
2011-01-20 11:55:00,34.05,34.09,34.01,34.08,21600.0,34.05,34.09,34.01,34.08,21600.0
2011-01-20 12:00:00,34.1,34.1,34.0,34.02,52800.0,34.1,34.1,34.0,34.02,52800.0
2011-01-20 12:05:00,34.01,34.05,34.0,34.04,24600.0,34.01,34.05,34.0,34.04,24600.0
2011-01-20 12:10:00,34.02,34.06,33.93,34.02,84200.0,34.02,34.06,33.93,34.02,84200.0
2011-01-20 12:15:00,34.02,34.02,33.94,33.95,39000.0,34.02,34.02,33.94,33.95,39000.0
2011-01-20 12:20:00,33.95,34.02,33.94,33.99,44400.0,33.95,34.02,33.94,33.99,44400.0
2011-01-20 12:25:00,33.98,34.04,33.93,34.0,80800.0,33.98,34.04,33.93,34.0,80800.0
2011-01-20 12:30:00,33.96,34.02,33.93,33.93,131800.0,33.96,34.02,33.93,33.93,131800.0
2011-01-20 12:35:00,33.93,33.96,33.87,33.91,57200.0,33.93,33.96,33.87,33.91,57200.0
2011-01-20 12:40:00,33.91,33.95,33.87,33.93,79600.0,33.91,33.95,33.87,33.93,79600.0
2011-01-20 12:45:00,33.93,33.95,33.88,33.91,70400.0,33.93,33.95,33.88,33.91,70400.0
2011-01-20 12:50:00,33.95,33.97,33.85,33.95,21800.0,33.95,33.97,33.85,33.95,21800.0
2011-01-20 12:55:00,33.95,33.99,33.92,33.99,20400.0,33.95,33.99,33.92,33.99,20400.0
2011-01-20 13:00:00,33.99,34.07,33.98,34.0,44800.0,33.99,34.07,33.98,34.0,44800.0
2011-01-20 13:05:00,33.99,34.04,33.94,34.01,57200.0,33.99,34.04,33.94,34.01,57200.0
2011-01-20 13:10:00,34.02,34.02,33.93,33.94,41400.0,34.02,34.02,33.93,33.94,41400.0
2011-01-20 13:15:00,33.94,34.02,33.93,33.99,20800.0,33.94,34.02,33.93,33.99,20800.0
2011-01-20 13:20:00,33.99,34.02,33.88,33.94,35200.0,33.99,34.02,33.88,33.94,35200.0
2011-01-20 13:25:00,33.94,34.01,33.91,33.94,20800.0,33.94,34.01,33.91,33.94,20800.0
2011-01-20 13:30:00,33.95,34.03,33.94,34.02,23000.0,33.95,34.03,33.94,34.02,23000.0
2011-01-20 13:35:00,34.01,34.08,34.01,34.08,12400.0,34.01,34.08,34.01,34.08,12400.0
2011-01-20 13:40:00,34.07,34.12,33.97,34.0,34600.0,34.07,34.12,33.97,34.0,34600.0
2011-01-20 13:45:00,33.99,34.07,33.98,34.06,23400.0,33.99,34.07,33.98,34.06,23400.0
2011-01-20 13:50:00,34.05,34.07,33.98,33.99,20800.0,34.05,34.07,33.98,33.99,20800.0
2011-01-20 13:55:00,34.02,34.15,34.01,34.14,24800.0,34.02,34.15,34.01,34.14,24800.0
2011-01-20 14:00:00,34.16,34.16,34.08,34.12,24400.0,34.16,34.16,34.08,34.12,24400.0
2011-01-20 14:05:00,34.13,34.19,34.09,34.1,31600.0,34.13,34.19,34.09,34.1,31600.0
2011-01-20 14:10:00,34.12,34.22,34.12,34.19,36000.0,34.12,34.22,34.12,34.19,36000.0
2011-01-20 14:15:00,34.19,34.22,34.09,34.13,26200.0,34.19,34.22,34.09,34.13,26200.0
2011-01-20 14:20:00,34.15,34.16,34.09,34.09,15400.0,34.15,34.16,34.09,34.09,15400.0
2011-01-20 14:25:00,34.1,34.16,34.1,34.16,36400.0,34.1,34.16,34.1,34.16,36400.0
2011-01-20 14:30:00,34.13,34.31,34.13,34.27,82600.0,34.13,34.31,34.13,34.27,82600.0
2011-01-20 14:35:00,34.28,34.34,34.24,34.29,38400.0,34.28,34.34,34.24,34.29,38400.0
2011-01-20 14:40:00,34.29,34.44,34.27,34.4,35400.0,34.29,34.44,34.27,34.4,35400.0
2011-01-20 14:45:00,34.4,34.4,34.32,34.37,47000.0,34.4,34.4,34.32,34.37,47000.0
2011-01-20 14:50:00,34.37,34.46,34.3,34.42,50600.0,34.37,34.46,34.3,34.42,50600.0
2011-01-20 14:55:00,34.46,34.46,34.31,34.31,15600.0,34.46,34.46,34.31,34.31,15600.0
2011-01-20 15:00:00,34.34,34.35,34.24,34.33,35000.0,34.34,34.35,34.24,34.33,35000.0
2011-01-20 15:05:00,34.34,34.35,34.23,34.23,23800.0,34.34,34.35,34.23,34.23,23800.0
2011-01-20 15:10:00,34.27,34.3,34.26,34.26,30600.0,34.27,34.3,34.26,34.26,30600.0
2011-01-20 15:15:00,34.24,34.26,34.13,34.16,22400.0,34.24,34.26,34.13,34.16,22400.0
2011-01-20 15:20:00,34.17,34.2,34.13,34.13,15800.0,34.17,34.2,34.13,34.13,15800.0
2011-01-20 15:25:00,34.11,34.15,33.94,33.99,68200.0,34.11,34.15,33.94,33.99,68200.0
2011-01-20 15:30:00,33.95,34.08,33.94,33.97,36200.0,33.95,34.08,33.94,33.97,36200.0
2011-01-20 15:35:00,33.97,34.08,33.96,34.04,39600.0,33.97,34.08,33.96,34.04,39600.0
2011-01-20 15:40:00,34.02,34.05,33.95,33.99,40800.0,34.02,34.05,33.95,33.99,40800.0
2011-01-20 15:45:00,33.98,34.01,33.88,33.91,45200.0,33.98,34.01,33.88,33.91,45200.0
2011-01-20 15:50:00,33.94,33.99,33.88,33.91,44600.0,33.94,33.99,33.88,33.91,44600.0
2011-01-20 15:55:00,33.93,33.99,33.91,33.93,74600.0,33.93,33.99,33.91,33.93,74600.0
2011-01-21 09:30:00,34.49,34.62,34.4,34.42,63800.0,34.49,34.62,34.4,34.42,63800.0
2011-01-21 09:35:00,34.42,34.42,34.13,34.2,60000.0,34.42,34.42,34.13,34.2,60000.0
2011-01-21 09:40:00,34.16,34.29,34.01,34.02,61800.0,34.16,34.29,34.01,34.02,61800.0
2011-01-21 09:45:00,34.02,34.09,33.9,33.96,57400.0,34.02,34.09,33.9,33.96,57400.0
2011-01-21 09:50:00,33.96,34.13,33.94,34.11,47800.0,33.96,34.13,33.94,34.11,47800.0
2011-01-21 09:55:00,34.09,34.27,33.98,34.24,51800.0,34.09,34.27,33.98,34.24,51800.0
2011-01-21 10:00:00,34.25,34.35,34.13,34.24,76200.0,34.25,34.35,34.13,34.24,76200.0
2011-01-21 10:05:00,34.26,34.26,34.1,34.15,34400.0,34.26,34.26,34.1,34.15,34400.0
2011-01-21 10:10:00,34.13,34.14,34.01,34.02,25600.0,34.13,34.14,34.01,34.02,25600.0
2011-01-21 10:15:00,34.0,34.04,33.94,33.97,46400.0,34.0,34.04,33.94,33.97,46400.0
2011-01-21 10:20:00,33.99,33.99,33.85,33.88,57800.0,33.99,33.99,33.85,33.88,57800.0
2011-01-21 10:25:00,33.88,33.96,33.88,33.91,17800.0,33.88,33.96,33.88,33.91,17800.0
2011-01-21 10:30:00,33.93,33.96,33.87,33.91,42800.0,33.93,33.96,33.87,33.91,42800.0
2011-01-21 10:35:00,33.91,33.92,33.87,33.9,20600.0,33.91,33.92,33.87,33.9,20600.0
2011-01-21 10:40:00,33.9,33.9,33.87,33.88,13400.0,33.9,33.9,33.87,33.88,13400.0
2011-01-21 10:45:00,33.88,33.91,33.85,33.88,36000.0,33.88,33.91,33.85,33.88,36000.0
2011-01-21 10:50:00,33.84,33.96,33.84,33.85,43600.0,33.84,33.96,33.84,33.85,43600.0
2011-01-21 10:55:00,33.88,33.9,33.86,33.87,24400.0,33.88,33.9,33.86,33.87,24400.0
2011-01-21 11:00:00,33.88,33.95,33.83,33.93,101200.0,33.88,33.95,33.83,33.93,101200.0
2011-01-21 11:05:00,33.94,33.94,33.74,33.78,60200.0,33.94,33.94,33.74,33.78,60200.0
2011-01-21 11:10:00,33.78,33.78,33.71,33.74,21600.0,33.78,33.78,33.71,33.74,21600.0
2011-01-21 11:15:00,33.72,33.72,33.62,33.68,60600.0,33.72,33.72,33.62,33.68,60600.0
2011-01-21 11:20:00,33.69,33.83,33.68,33.82,21000.0,33.69,33.83,33.68,33.82,21000.0
2011-01-21 11:25:00,33.79,33.82,33.74,33.81,20000.0,33.79,33.82,33.74,33.81,20000.0
2011-01-21 11:30:00,33.82,33.83,33.77,33.78,19600.0,33.82,33.83,33.77,33.78,19600.0
2011-01-21 11:35:00,33.79,33.81,33.73,33.77,33800.0,33.79,33.81,33.73,33.77,33800.0
2011-01-21 11:40:00,33.77,33.77,33.69,33.69,15200.0,33.77,33.77,33.69,33.69,15200.0
2011-01-21 11:45:00,33.69,33.82,33.66,33.82,29200.0,33.69,33.82,33.66,33.82,29200.0
2011-01-21 11:50:00,33.84,33.85,33.72,33.72,26600.0,33.84,33.85,33.72,33.72,26600.0
2011-01-21 11:55:00,33.71,33.74,33.6,33.65,58600.0,33.71,33.74,33.6,33.65,58600.0
2011-01-21 12:00:00,33.65,33.73,33.65,33.7,14400.0,33.65,33.73,33.65,33.7,14400.0
2011-01-21 12:05:00,33.68,33.78,33.68,33.73,14200.0,33.68,33.78,33.68,33.73,14200.0
2011-01-21 12:10:00,33.72,33.77,33.65,33.77,22000.0,33.72,33.77,33.65,33.77,22000.0
2011-01-21 12:15:00,33.77,33.81,33.68,33.79,20400.0,33.77,33.81,33.68,33.79,20400.0
2011-01-21 12:20:00,33.79,33.83,33.74,33.76,29800.0,33.79,33.83,33.74,33.76,29800.0
2011-01-21 12:25:00,33.76,33.87,33.76,33.87,14400.0,33.76,33.87,33.76,33.87,14400.0
2011-01-21 12:30:00,33.84,33.85,33.8,33.8,13000.0,33.84,33.85,33.8,33.8,13000.0
2011-01-21 12:35:00,33.8,33.85,33.8,33.82,26200.0,33.8,33.85,33.8,33.82,26200.0
2011-01-21 12:40:00,33.79,33.83,33.73,33.77,41000.0,33.79,33.83,33.73,33.77,41000.0
2011-01-21 12:45:00,33.77,33.83,33.76,33.79,17000.0,33.77,33.83,33.76,33.79,17000.0
2011-01-21 12:50:00,33.77,33.9,33.77,33.89,19000.0,33.77,33.9,33.77,33.89,19000.0
2011-01-21 12:55:00,33.87,33.9,33.8,33.9,9200.0,33.87,33.9,33.8,33.9,9200.0
2011-01-21 13:00:00,33.88,33.9,33.85,33.85,7600.0,33.88,33.9,33.85,33.85,7600.0
2011-01-21 13:05:00,33.85,33.91,33.85,33.87,17200.0,33.85,33.91,33.85,33.87,17200.0
2011-01-21 13:10:00,33.87,33.9,33.85,33.88,20800.0,33.87,33.9,33.85,33.88,20800.0
2011-01-21 13:15:00,33.88,33.97,33.88,33.94,31600.0,33.88,33.97,33.88,33.94,31600.0
2011-01-21 13:20:00,33.92,33.93,33.81,33.88,39600.0,33.92,33.93,33.81,33.88,39600.0
2011-01-21 13:25:00,33.87,33.88,33.79,33.8,4400.0,33.87,33.88,33.79,33.8,4400.0
2011-01-21 13:30:00,33.8,33.88,33.78,33.87,16400.0,33.8,33.88,33.78,33.87,16400.0
2011-01-21 13:35:00,33.87,33.87,33.73,33.74,16000.0,33.87,33.87,33.73,33.74,16000.0
2011-01-21 13:40:00,33.76,33.79,33.66,33.67,37400.0,33.76,33.79,33.66,33.67,37400.0
2011-01-21 13:45:00,33.68,33.71,33.65,33.68,35400.0,33.68,33.71,33.65,33.68,35400.0
2011-01-21 13:50:00,33.65,33.65,33.63,33.63,16200.0,33.65,33.65,33.63,33.63,16200.0
2011-01-21 13:55:00,33.63,33.77,33.63,33.77,8400.0,33.63,33.77,33.63,33.77,8400.0
2011-01-21 14:00:00,33.75,33.75,33.66,33.69,5200.0,33.75,33.75,33.66,33.69,5200.0
2011-01-21 14:05:00,33.7,33.73,33.66,33.73,12600.0,33.7,33.73,33.66,33.73,12600.0
2011-01-21 14:10:00,33.74,33.76,33.72,33.73,6600.0,33.74,33.76,33.72,33.73,6600.0
2011-01-21 14:15:00,33.74,33.74,33.63,33.68,21800.0,33.74,33.74,33.63,33.68,21800.0
2011-01-21 14:20:00,33.68,33.71,33.65,33.7,23800.0,33.68,33.71,33.65,33.7,23800.0
2011-01-21 14:25:00,33.69,33.71,33.64,33.67,10800.0,33.69,33.71,33.64,33.67,10800.0
2011-01-21 14:30:00,33.68,33.73,33.68,33.72,2600.0,33.68,33.73,33.68,33.72,2600.0
2011-01-21 14:35:00,33.72,33.74,33.69,33.7,21600.0,33.72,33.74,33.69,33.7,21600.0
2011-01-21 14:40:00,33.7,33.7,33.63,33.64,14400.0,33.7,33.7,33.63,33.64,14400.0
2011-01-21 14:45:00,33.63,33.67,33.63,33.66,13800.0,33.63,33.67,33.63,33.66,13800.0
2011-01-21 14:50:00,33.67,33.68,33.64,33.65,8000.0,33.67,33.68,33.64,33.65,8000.0
2011-01-21 14:55:00,33.66,33.69,33.64,33.64,10800.0,33.66,33.69,33.64,33.64,10800.0
2011-01-21 15:00:00,33.66,33.68,33.64,33.66,26400.0,33.66,33.68,33.64,33.66,26400.0
2011-01-21 15:05:00,33.65,33.66,33.63,33.66,13800.0,33.65,33.66,33.63,33.66,13800.0
2011-01-21 15:10:00,33.65,33.65,33.59,33.59,60400.0,33.65,33.65,33.59,33.59,60400.0
2011-01-21 15:15:00,33.59,33.6,33.57,33.59,7400.0,33.59,33.6,33.57,33.59,7400.0
2011-01-21 15:20:00,33.58,33.6,33.57,33.59,16600.0,33.58,33.6,33.57,33.59,16600.0
2011-01-21 15:25:00,33.6,33.62,33.57,33.57,22200.0,33.6,33.62,33.57,33.57,22200.0
2011-01-21 15:30:00,33.58,33.59,33.52,33.54,28400.0,33.58,33.59,33.52,33.54,28400.0
2011-01-21 15:35:00,33.53,33.54,33.45,33.49,79000.0,33.53,33.54,33.45,33.49,79000.0
2011-01-21 15:40:00,33.51,33.51,33.44,33.48,27800.0,33.51,33.51,33.44,33.48,27800.0
2011-01-21 15:45:00,33.47,33.49,33.35,33.4,84000.0,33.47,33.49,33.35,33.4,84000.0
2011-01-21 15:50:00,33.4,33.46,33.38,33.41,88600.0,33.4,33.46,33.38,33.41,88600.0
2011-01-21 15:55:00,33.41,33.49,33.39,33.49,123800.0,33.41,33.49,33.39,33.49,123800.0
2011-01-24 09:30:00,33.72,33.9,33.58,33.67,74600.0,33.72,33.9,33.58,33.67,74600.0
2011-01-24 09:35:00,33.65,33.91,33.57,33.85,48000.0,33.65,33.91,33.57,33.85,48000.0
2011-01-24 09:40:00,33.85,33.87,33.73,33.85,51000.0,33.85,33.87,33.73,33.85,51000.0
2011-01-24 09:45:00,33.87,34.12,33.87,33.91,77800.0,33.87,34.12,33.87,33.91,77800.0
2011-01-24 09:50:00,33.9,33.99,33.77,33.77,24200.0,33.9,33.99,33.77,33.77,24200.0
2011-01-24 09:55:00,33.8,33.8,33.67,33.74,53800.0,33.8,33.8,33.67,33.74,53800.0
2011-01-24 10:00:00,33.76,33.8,33.68,33.73,53800.0,33.76,33.8,33.68,33.73,53800.0
2011-01-24 10:05:00,33.8,33.94,33.74,33.94,72800.0,33.8,33.94,33.74,33.94,72800.0
2011-01-24 10:10:00,33.93,34.04,33.93,33.95,89200.0,33.93,34.04,33.93,33.95,89200.0
2011-01-24 10:15:00,33.95,33.99,33.77,33.87,20800.0,33.95,33.99,33.77,33.87,20800.0
2011-01-24 10:20:00,33.84,33.98,33.83,33.92,21000.0,33.84,33.98,33.83,33.92,21000.0
2011-01-24 10:25:00,33.91,33.91,33.8,33.83,25800.0,33.91,33.91,33.8,33.83,25800.0
2011-01-24 10:30:00,33.84,33.91,33.82,33.83,24000.0,33.84,33.91,33.82,33.83,24000.0
2011-01-24 10:35:00,33.86,33.88,33.8,33.84,36400.0,33.86,33.88,33.8,33.84,36400.0
2011-01-24 10:40:00,33.85,33.88,33.74,33.76,18200.0,33.85,33.88,33.74,33.76,18200.0
2011-01-24 10:45:00,33.76,33.83,33.73,33.76,22000.0,33.76,33.83,33.73,33.76,22000.0
2011-01-24 10:50:00,33.74,33.88,33.74,33.88,16000.0,33.74,33.88,33.74,33.88,16000.0
2011-01-24 10:55:00,33.86,33.86,33.76,33.81,24400.0,33.86,33.86,33.76,33.81,24400.0
2011-01-24 11:00:00,33.82,33.91,33.76,33.91,30000.0,33.82,33.91,33.76,33.91,30000.0
2011-01-24 11:05:00,33.93,33.96,33.8,33.86,44800.0,33.93,33.96,33.8,33.86,44800.0
2011-01-24 11:10:00,33.88,33.96,33.83,33.95,26600.0,33.88,33.96,33.83,33.95,26600.0
2011-01-24 11:15:00,33.93,33.98,33.87,33.92,33400.0,33.93,33.98,33.87,33.92,33400.0
2011-01-24 11:20:00,33.91,33.93,33.83,33.9,40600.0,33.91,33.93,33.83,33.9,40600.0
2011-01-24 11:25:00,33.89,33.99,33.89,33.99,47400.0,33.89,33.99,33.89,33.99,47400.0
2011-01-24 11:30:00,33.95,33.99,33.92,33.93,84800.0,33.95,33.99,33.92,33.93,84800.0
2011-01-24 11:35:00,33.94,33.96,33.85,33.89,39000.0,33.94,33.96,33.85,33.89,39000.0
2011-01-24 11:40:00,33.91,33.99,33.88,33.99,32600.0,33.91,33.99,33.88,33.99,32600.0
2011-01-24 11:45:00,33.98,34.02,33.97,33.99,41000.0,33.98,34.02,33.97,33.99,41000.0
2011-01-24 11:50:00,33.99,34.01,33.93,33.95,60600.0,33.99,34.01,33.93,33.95,60600.0
2011-01-24 11:55:00,33.94,33.95,33.9,33.93,31000.0,33.94,33.95,33.9,33.93,31000.0
2011-01-24 12:00:00,33.93,34.02,33.93,34.0,36800.0,33.93,34.02,33.93,34.0,36800.0
2011-01-24 12:05:00,34.01,34.09,34.0,34.08,55200.0,34.01,34.09,34.0,34.08,55200.0
2011-01-24 12:10:00,34.08,34.18,34.06,34.16,24000.0,34.08,34.18,34.06,34.16,24000.0
2011-01-24 12:15:00,34.16,34.17,34.12,34.13,26600.0,34.16,34.17,34.12,34.13,26600.0
2011-01-24 12:20:00,34.13,34.18,34.13,34.17,47800.0,34.13,34.18,34.13,34.17,47800.0
2011-01-24 12:25:00,34.17,34.19,34.15,34.19,38200.0,34.17,34.19,34.15,34.19,38200.0
2011-01-24 12:30:00,34.19,34.27,34.18,34.24,66600.0,34.19,34.27,34.18,34.24,66600.0
2011-01-24 12:35:00,34.23,34.3,34.22,34.27,29400.0,34.23,34.3,34.22,34.27,29400.0
2011-01-24 12:40:00,34.27,34.33,34.24,34.3,42800.0,34.27,34.33,34.24,34.3,42800.0
2011-01-24 12:45:00,34.3,34.32,34.26,34.26,12200.0,34.3,34.32,34.26,34.26,12200.0
2011-01-24 12:50:00,34.26,34.26,34.04,34.12,49000.0,34.26,34.26,34.04,34.12,49000.0
2011-01-24 12:55:00,34.13,34.16,34.1,34.14,13000.0,34.13,34.16,34.1,34.14,13000.0
2011-01-24 13:00:00,34.16,34.19,34.15,34.16,10400.0,34.16,34.19,34.15,34.16,10400.0
2011-01-24 13:05:00,34.16,34.24,34.16,34.21,33200.0,34.16,34.24,34.16,34.21,33200.0
2011-01-24 13:10:00,34.2,34.22,34.14,34.16,28800.0,34.2,34.22,34.14,34.16,28800.0
2011-01-24 13:15:00,34.16,34.22,34.13,34.22,27800.0,34.16,34.22,34.13,34.22,27800.0
2011-01-24 13:20:00,34.21,34.32,34.19,34.19,22800.0,34.21,34.32,34.19,34.19,22800.0
2011-01-24 13:25:00,34.18,34.19,34.09,34.14,34200.0,34.18,34.19,34.09,34.14,34200.0
2011-01-24 13:30:00,34.15,34.16,34.1,34.1,36000.0,34.15,34.16,34.1,34.1,36000.0
2011-01-24 13:35:00,34.11,34.12,34.07,34.09,29200.0,34.11,34.12,34.07,34.09,29200.0
2011-01-24 13:40:00,34.06,34.19,34.06,34.16,40400.0,34.06,34.19,34.06,34.16,40400.0
2011-01-24 13:45:00,34.14,34.18,34.1,34.16,16000.0,34.14,34.18,34.1,34.16,16000.0
2011-01-24 13:50:00,34.13,34.17,34.12,34.16,30800.0,34.13,34.17,34.12,34.16,30800.0
2011-01-24 13:55:00,34.16,34.2,34.13,34.19,21400.0,34.16,34.2,34.13,34.19,21400.0
2011-01-24 14:00:00,34.18,34.2,34.13,34.18,19600.0,34.18,34.2,34.13,34.18,19600.0
2011-01-24 14:05:00,34.17,34.22,34.15,34.16,15200.0,34.17,34.22,34.15,34.16,15200.0
2011-01-24 14:10:00,34.18,34.18,34.11,34.13,13400.0,34.18,34.18,34.11,34.13,13400.0
2011-01-24 14:15:00,34.12,34.22,34.12,34.13,19400.0,34.12,34.22,34.12,34.13,19400.0
2011-01-24 14:20:00,34.14,34.19,34.12,34.16,27000.0,34.14,34.19,34.12,34.16,27000.0
2011-01-24 14:25:00,34.16,34.21,34.15,34.2,9600.0,34.16,34.21,34.15,34.2,9600.0
2011-01-24 14:30:00,34.17,34.19,34.15,34.19,4400.0,34.17,34.19,34.15,34.19,4400.0
2011-01-24 14:35:00,34.17,34.18,34.15,34.15,16400.0,34.17,34.18,34.15,34.15,16400.0
2011-01-24 14:40:00,34.15,34.21,34.14,34.21,7600.0,34.15,34.21,34.14,34.21,7600.0
2011-01-24 14:45:00,34.17,34.19,34.13,34.19,11800.0,34.17,34.19,34.13,34.19,11800.0
2011-01-24 14:50:00,34.19,34.2,34.11,34.15,23000.0,34.19,34.2,34.11,34.15,23000.0
2011-01-24 14:55:00,34.13,34.18,34.13,34.18,17000.0,34.13,34.18,34.13,34.18,17000.0
2011-01-24 15:00:00,34.19,34.19,34.13,34.14,7400.0,34.19,34.19,34.13,34.14,7400.0
2011-01-24 15:05:00,34.14,34.18,34.12,34.18,11000.0,34.14,34.18,34.12,34.18,11000.0
2011-01-24 15:10:00,34.18,34.21,34.17,34.18,14400.0,34.18,34.21,34.17,34.18,14400.0
2011-01-24 15:15:00,34.16,34.19,34.1,34.15,40000.0,34.16,34.19,34.1,34.15,40000.0
2011-01-24 15:20:00,34.14,34.17,34.1,34.15,27400.0,34.14,34.17,34.1,34.15,27400.0
2011-01-24 15:25:00,34.13,34.15,34.09,34.09,28000.0,34.13,34.15,34.09,34.09,28000.0
2011-01-24 15:30:00,34.09,34.13,34.04,34.04,26200.0,34.09,34.13,34.04,34.04,26200.0
2011-01-24 15:35:00,34.06,34.08,34.03,34.03,23000.0,34.06,34.08,34.03,34.03,23000.0
2011-01-24 15:40:00,34.03,34.05,33.97,33.99,50600.0,34.03,34.05,33.97,33.99,50600.0
2011-01-24 15:45:00,33.99,34.06,33.95,34.01,52600.0,33.99,34.06,33.95,34.01,52600.0
2011-01-24 15:50:00,34.01,34.02,33.9,33.95,53000.0,34.01,34.02,33.9,33.95,53000.0
2011-01-24 15:55:00,33.95,34.03,33.94,34.0,70800.0,33.95,34.03,33.94,34.0,70800.0
2011-01-25 09:30:00,33.79,33.92,33.55,33.85,86600.0,33.79,33.92,33.55,33.85,86600.0
2011-01-25 09:35:00,33.81,33.81,33.45,33.47,56000.0,33.81,33.81,33.45,33.47,56000.0
2011-01-25 09:40:00,33.47,33.66,33.41,33.57,63800.0,33.47,33.66,33.41,33.57,63800.0
2011-01-25 09:45:00,33.54,33.62,33.43,33.62,40000.0,33.54,33.62,33.43,33.62,40000.0
2011-01-25 09:50:00,33.6,33.63,33.46,33.51,54200.0,33.6,33.63,33.46,33.51,54200.0
2011-01-25 09:55:00,33.57,33.74,33.52,33.74,42400.0,33.57,33.74,33.52,33.74,42400.0
2011-01-25 10:00:00,33.74,33.84,33.53,33.56,24800.0,33.74,33.84,33.53,33.56,24800.0
2011-01-25 10:05:00,33.52,33.62,33.45,33.6,21000.0,33.52,33.62,33.45,33.6,21000.0
2011-01-25 10:10:00,33.62,33.65,33.49,33.63,27000.0,33.62,33.65,33.49,33.63,27000.0
2011-01-25 10:15:00,33.54,33.58,33.47,33.52,14800.0,33.54,33.58,33.47,33.52,14800.0
2011-01-25 10:20:00,33.51,33.53,33.47,33.48,15800.0,33.51,33.53,33.47,33.48,15800.0
2011-01-25 10:25:00,33.48,33.51,33.45,33.46,18600.0,33.48,33.51,33.45,33.46,18600.0
2011-01-25 10:30:00,33.45,33.62,33.45,33.62,50800.0,33.45,33.62,33.45,33.62,50800.0
2011-01-25 10:35:00,33.6,33.62,33.55,33.56,8600.0,33.6,33.62,33.55,33.56,8600.0
2011-01-25 10:40:00,33.56,33.75,33.55,33.68,29600.0,33.56,33.75,33.55,33.68,29600.0
2011-01-25 10:45:00,33.66,33.8,33.65,33.68,61000.0,33.66,33.8,33.65,33.68,61000.0
2011-01-25 10:50:00,33.67,33.82,33.67,33.81,14200.0,33.67,33.82,33.67,33.81,14200.0
2011-01-25 10:55:00,33.77,33.88,33.77,33.88,16000.0,33.77,33.88,33.77,33.88,16000.0
2011-01-25 11:00:00,33.86,33.86,33.8,33.81,79400.0,33.86,33.86,33.8,33.81,79400.0
2011-01-25 11:05:00,33.82,33.94,33.82,33.85,35400.0,33.82,33.94,33.82,33.85,35400.0
2011-01-25 11:10:00,33.85,33.86,33.69,33.75,34800.0,33.85,33.86,33.69,33.75,34800.0
2011-01-25 11:15:00,33.72,33.77,33.66,33.72,31800.0,33.72,33.77,33.66,33.72,31800.0
2011-01-25 11:20:00,33.7,33.76,33.66,33.75,69600.0,33.7,33.76,33.66,33.75,69600.0
2011-01-25 11:25:00,33.74,33.83,33.63,33.63,32000.0,33.74,33.83,33.63,33.63,32000.0
2011-01-25 11:30:00,33.61,33.62,33.49,33.6,39800.0,33.61,33.62,33.49,33.6,39800.0
2011-01-25 11:35:00,33.6,33.66,33.6,33.63,60600.0,33.6,33.66,33.6,33.63,60600.0
2011-01-25 11:40:00,33.63,33.67,33.58,33.62,14400.0,33.63,33.67,33.58,33.62,14400.0
2011-01-25 11:45:00,33.63,33.63,33.56,33.59,39400.0,33.63,33.63,33.56,33.59,39400.0
2011-01-25 11:50:00,33.59,33.66,33.57,33.58,13200.0,33.59,33.66,33.57,33.58,13200.0
2011-01-25 11:55:00,33.59,33.62,33.58,33.62,14200.0,33.59,33.62,33.58,33.62,14200.0
2011-01-25 12:00:00,33.66,33.73,33.66,33.66,12000.0,33.66,33.73,33.66,33.66,12000.0
2011-01-25 12:05:00,33.66,33.69,33.57,33.58,28000.0,33.66,33.69,33.57,33.58,28000.0
2011-01-25 12:10:00,33.58,33.69,33.58,33.68,16200.0,33.58,33.69,33.58,33.68,16200.0
2011-01-25 12:15:00,33.71,33.73,33.63,33.63,6000.0,33.71,33.73,33.63,33.63,6000.0
2011-01-25 12:20:00,33.63,33.7,33.63,33.68,22000.0,33.63,33.7,33.63,33.68,22000.0
2011-01-25 12:25:00,33.67,33.7,33.63,33.69,17200.0,33.67,33.7,33.63,33.69,17200.0
2011-01-25 12:30:00,33.7,33.71,33.64,33.67,15800.0,33.7,33.71,33.64,33.67,15800.0
2011-01-25 12:35:00,33.67,33.73,33.66,33.72,20200.0,33.67,33.73,33.66,33.72,20200.0
2011-01-25 12:40:00,33.73,33.81,33.73,33.79,20400.0,33.73,33.81,33.73,33.79,20400.0
2011-01-25 12:45:00,33.82,33.85,33.76,33.85,16000.0,33.82,33.85,33.76,33.85,16000.0
2011-01-25 12:50:00,33.87,33.88,33.8,33.8,13400.0,33.87,33.88,33.8,33.8,13400.0
2011-01-25 12:55:00,33.81,33.81,33.74,33.79,11200.0,33.81,33.81,33.74,33.79,11200.0
2011-01-25 13:00:00,33.77,33.77,33.71,33.72,6200.0,33.77,33.77,33.71,33.72,6200.0
2011-01-25 13:05:00,33.73,33.77,33.7,33.73,10000.0,33.73,33.77,33.7,33.73,10000.0
2011-01-25 13:10:00,33.72,33.74,33.68,33.68,13000.0,33.72,33.74,33.68,33.68,13000.0
2011-01-25 13:15:00,33.68,33.71,33.66,33.68,8200.0,33.68,33.71,33.66,33.68,8200.0
2011-01-25 13:20:00,33.68,33.69,33.65,33.68,9200.0,33.68,33.69,33.65,33.68,9200.0
2011-01-25 13:25:00,33.66,33.68,33.65,33.66,9600.0,33.66,33.68,33.65,33.66,9600.0
2011-01-25 13:30:00,33.67,33.74,33.67,33.69,8000.0,33.67,33.74,33.67,33.69,8000.0
2011-01-25 13:35:00,33.67,33.69,33.64,33.69,12800.0,33.67,33.69,33.64,33.69,12800.0
2011-01-25 13:40:00,33.74,33.77,33.73,33.77,6400.0,33.74,33.77,33.73,33.77,6400.0
2011-01-25 13:45:00,33.75,33.85,33.74,33.81,37600.0,33.75,33.85,33.74,33.81,37600.0
2011-01-25 13:50:00,33.8,33.81,33.8,33.81,2000.0,33.8,33.81,33.8,33.81,2000.0
2011-01-25 13:55:00,33.83,33.83,33.74,33.77,3400.0,33.83,33.83,33.74,33.77,3400.0
2011-01-25 14:00:00,33.72,33.72,33.66,33.66,5600.0,33.72,33.72,33.66,33.66,5600.0
2011-01-25 14:05:00,33.66,33.7,33.65,33.68,10200.0,33.66,33.7,33.65,33.68,10200.0
2011-01-25 14:10:00,33.69,33.7,33.62,33.62,13200.0,33.69,33.7,33.62,33.62,13200.0
2011-01-25 14:15:00,33.61,33.68,33.58,33.58,14600.0,33.61,33.68,33.58,33.58,14600.0
2011-01-25 14:20:00,33.58,33.62,33.5,33.5,65800.0,33.58,33.62,33.5,33.5,65800.0
2011-01-25 14:25:00,33.52,33.52,33.47,33.49,27600.0,33.52,33.52,33.47,33.49,27600.0
2011-01-25 14:30:00,33.49,33.49,33.45,33.46,13600.0,33.49,33.49,33.45,33.46,13600.0
2011-01-25 14:35:00,33.45,33.54,33.41,33.48,72400.0,33.45,33.54,33.41,33.48,72400.0
2011-01-25 14:40:00,33.49,33.49,33.38,33.38,25000.0,33.49,33.49,33.38,33.38,25000.0
2011-01-25 14:45:00,33.38,33.46,33.38,33.39,18600.0,33.38,33.46,33.38,33.39,18600.0
2011-01-25 14:50:00,33.4,33.43,33.38,33.43,43000.0,33.4,33.43,33.38,33.43,43000.0
2011-01-25 14:55:00,33.42,33.42,33.27,33.32,83600.0,33.42,33.42,33.27,33.32,83600.0
2011-01-25 15:00:00,33.31,33.36,33.23,33.36,92000.0,33.31,33.36,33.23,33.36,92000.0
2011-01-25 15:05:00,33.37,33.38,33.32,33.32,19600.0,33.37,33.38,33.32,33.32,19600.0
2011-01-25 15:10:00,33.33,33.47,33.33,33.46,26200.0,33.33,33.47,33.33,33.46,26200.0
2011-01-25 15:15:00,33.47,33.5,33.34,33.43,68400.0,33.47,33.5,33.34,33.43,68400.0
2011-01-25 15:20:00,33.43,33.56,33.43,33.54,27400.0,33.43,33.56,33.43,33.54,27400.0
2011-01-25 15:25:00,33.54,33.65,33.54,33.65,28400.0,33.54,33.65,33.54,33.65,28400.0
2011-01-25 15:30:00,33.6,33.6,33.49,33.57,40000.0,33.6,33.6,33.49,33.57,40000.0
2011-01-25 15:35:00,33.55,33.67,33.55,33.6,39600.0,33.55,33.67,33.55,33.6,39600.0
2011-01-25 15:40:00,33.59,33.61,33.52,33.56,39800.0,33.59,33.61,33.52,33.56,39800.0
2011-01-25 15:45:00,33.57,33.62,33.53,33.57,76800.0,33.57,33.62,33.53,33.57,76800.0
2011-01-25 15:50:00,33.57,33.59,33.51,33.54,132200.0,33.57,33.59,33.51,33.54,132200.0
2011-01-25 15:55:00,33.52,33.56,33.47,33.52,152400.0,33.52,33.56,33.47,33.52,152400.0
2011-01-26 09:30:00,33.55,33.63,33.41,33.41,22400.0,33.55,33.63,33.41,33.41,22400.0
2011-01-26 09:35:00,33.4,33.43,33.21,33.24,55800.0,33.4,33.43,33.21,33.24,55800.0
2011-01-26 09:40:00,33.21,33.23,32.78,32.83,164400.0,33.21,33.23,32.78,32.83,164400.0
2011-01-26 09:45:00,32.92,32.99,32.8,32.84,106000.0,32.92,32.99,32.8,32.84,106000.0
2011-01-26 09:50:00,32.85,33.02,32.8,32.94,90000.0,32.85,33.02,32.8,32.94,90000.0
2011-01-26 09:55:00,32.94,33.12,32.85,33.07,54600.0,32.94,33.12,32.85,33.07,54600.0
2011-01-26 10:00:00,33.05,33.28,33.05,33.18,36000.0,33.05,33.28,33.05,33.18,36000.0
2011-01-26 10:05:00,33.16,33.18,32.92,33.08,111800.0,33.16,33.18,32.92,33.08,111800.0
2011-01-26 10:10:00,33.07,33.38,33.07,33.38,40600.0,33.07,33.38,33.07,33.38,40600.0
2011-01-26 10:15:00,33.38,33.52,33.37,33.45,57000.0,33.38,33.52,33.37,33.45,57000.0
2011-01-26 10:20:00,33.45,33.58,33.4,33.57,46600.0,33.45,33.58,33.4,33.57,46600.0
2011-01-26 10:25:00,33.58,33.97,33.57,33.95,195400.0,33.58,33.97,33.57,33.95,195400.0
2011-01-26 10:30:00,33.9,34.04,33.79,33.8,138400.0,33.9,34.04,33.79,33.8,138400.0
2011-01-26 10:35:00,33.8,33.89,33.77,33.89,28400.0,33.8,33.89,33.77,33.89,28400.0
2011-01-26 10:40:00,33.89,34.19,33.89,34.1,71000.0,33.89,34.19,33.89,34.1,71000.0
2011-01-26 10:45:00,34.09,34.13,34.02,34.02,21000.0,34.09,34.13,34.02,34.02,21000.0
2011-01-26 10:50:00,34.02,34.02,33.91,33.91,18200.0,34.02,34.02,33.91,33.91,18200.0
2011-01-26 10:55:00,33.91,33.92,33.76,33.9,28000.0,33.91,33.92,33.76,33.9,28000.0
2011-01-26 11:00:00,33.89,33.94,33.89,33.9,2800.0,33.89,33.94,33.89,33.9,2800.0
2011-01-26 11:05:00,33.91,34.0,33.85,34.0,37400.0,33.91,34.0,33.85,34.0,37400.0
2011-01-26 11:10:00,33.98,33.99,33.87,33.94,8800.0,33.98,33.99,33.87,33.94,8800.0
2011-01-26 11:15:00,33.95,33.96,33.85,33.93,35400.0,33.95,33.96,33.85,33.93,35400.0
2011-01-26 11:20:00,33.91,33.91,33.72,33.75,40000.0,33.91,33.91,33.72,33.75,40000.0
2011-01-26 11:25:00,33.78,33.78,33.6,33.63,43800.0,33.78,33.78,33.6,33.63,43800.0
2011-01-26 11:30:00,33.62,33.84,33.54,33.81,42400.0,33.62,33.84,33.54,33.81,42400.0
2011-01-26 11:35:00,33.81,33.86,33.74,33.74,4800.0,33.81,33.86,33.74,33.74,4800.0
2011-01-26 11:40:00,33.76,33.82,33.75,33.81,5600.0,33.76,33.82,33.75,33.81,5600.0
2011-01-26 11:45:00,33.8,33.8,33.72,33.75,9800.0,33.8,33.8,33.72,33.75,9800.0
2011-01-26 11:50:00,33.79,33.83,33.75,33.77,5400.0,33.79,33.83,33.75,33.77,5400.0
2011-01-26 11:55:00,33.78,33.78,33.67,33.71,14600.0,33.78,33.78,33.67,33.71,14600.0
2011-01-26 12:00:00,33.72,33.75,33.63,33.69,60400.0,33.72,33.75,33.63,33.69,60400.0
2011-01-26 12:05:00,33.71,33.76,33.71,33.76,6000.0,33.71,33.76,33.71,33.76,6000.0
2011-01-26 12:10:00,33.76,33.76,33.72,33.72,3600.0,33.76,33.76,33.72,33.72,3600.0
2011-01-26 12:15:00,33.75,33.75,33.7,33.72,12400.0,33.75,33.75,33.7,33.72,12400.0
2011-01-26 12:20:00,33.73,33.77,33.72,33.76,16000.0,33.73,33.77,33.72,33.76,16000.0
2011-01-26 12:25:00,33.77,33.77,33.72,33.73,15000.0,33.77,33.77,33.72,33.73,15000.0
2011-01-26 12:30:00,33.73,33.73,33.66,33.71,50400.0,33.73,33.73,33.66,33.71,50400.0
2011-01-26 12:35:00,33.7,33.72,33.7,33.7,5800.0,33.7,33.72,33.7,33.7,5800.0
2011-01-26 12:40:00,33.7,33.74,33.69,33.72,31400.0,33.7,33.74,33.69,33.72,31400.0
2011-01-26 12:45:00,33.7,33.71,33.63,33.66,11600.0,33.7,33.71,33.63,33.66,11600.0
2011-01-26 12:50:00,33.66,33.67,33.63,33.65,3000.0,33.66,33.67,33.63,33.65,3000.0
2011-01-26 12:55:00,33.66,33.75,33.66,33.74,53200.0,33.66,33.75,33.66,33.74,53200.0
2011-01-26 13:00:00,33.75,33.75,33.73,33.74,7000.0,33.75,33.75,33.73,33.74,7000.0
2011-01-26 13:05:00,33.75,33.79,33.74,33.78,19800.0,33.75,33.79,33.74,33.78,19800.0
2011-01-26 13:10:00,33.79,33.82,33.77,33.82,17200.0,33.79,33.82,33.77,33.82,17200.0
2011-01-26 13:15:00,33.82,33.84,33.79,33.82,18000.0,33.82,33.84,33.79,33.82,18000.0
2011-01-26 13:20:00,33.83,33.85,33.67,33.79,94600.0,33.83,33.85,33.67,33.79,94600.0
2011-01-26 13:25:00,33.81,33.95,33.81,33.95,41800.0,33.81,33.95,33.81,33.95,41800.0
2011-01-26 13:30:00,33.93,33.96,33.91,33.93,6200.0,33.93,33.96,33.91,33.93,6200.0
2011-01-26 13:35:00,33.95,33.95,33.87,33.87,10400.0,33.95,33.95,33.87,33.87,10400.0
2011-01-26 13:40:00,33.87,33.91,33.84,33.91,8200.0,33.87,33.91,33.84,33.91,8200.0
2011-01-26 13:45:00,33.94,34.0,33.92,33.93,34200.0,33.94,34.0,33.92,33.93,34200.0
2011-01-26 13:50:00,33.95,33.96,33.91,33.91,11600.0,33.95,33.96,33.91,33.91,11600.0
2011-01-26 13:55:00,33.92,33.95,33.92,33.94,12200.0,33.92,33.95,33.92,33.94,12200.0
2011-01-26 14:00:00,33.93,33.98,33.93,33.95,5400.0,33.93,33.98,33.93,33.95,5400.0
2011-01-26 14:05:00,33.98,34.0,33.97,33.97,17800.0,33.98,34.0,33.97,33.97,17800.0
2011-01-26 14:10:00,33.97,33.98,33.88,33.93,13400.0,33.97,33.98,33.88,33.93,13400.0
2011-01-26 14:15:00,33.92,33.95,33.85,33.95,14600.0,33.92,33.95,33.85,33.95,14600.0
2011-01-26 14:20:00,33.93,33.94,33.88,33.93,5400.0,33.93,33.94,33.88,33.93,5400.0
2011-01-26 14:25:00,33.94,34.08,33.92,34.0,59600.0,33.94,34.08,33.92,34.0,59600.0
2011-01-26 14:30:00,33.99,33.99,33.86,33.93,10600.0,33.99,33.99,33.86,33.93,10600.0
2011-01-26 14:35:00,33.96,34.01,33.96,33.99,17600.0,33.96,34.01,33.96,33.99,17600.0
2011-01-26 14:40:00,34.01,34.16,34.01,34.1,50000.0,34.01,34.16,34.01,34.1,50000.0
2011-01-26 14:45:00,34.13,34.13,33.99,33.99,10800.0,34.13,34.13,33.99,33.99,10800.0
2011-01-26 14:50:00,33.99,34.09,33.97,34.02,17000.0,33.99,34.09,33.97,34.02,17000.0
2011-01-26 14:55:00,34.0,34.1,33.94,34.1,31400.0,34.0,34.1,33.94,34.1,31400.0
2011-01-26 15:00:00,34.1,34.14,34.08,34.13,12600.0,34.1,34.14,34.08,34.13,12600.0
2011-01-26 15:05:00,34.15,34.18,34.07,34.13,23400.0,34.15,34.18,34.07,34.13,23400.0
2011-01-26 15:10:00,34.15,34.19,34.11,34.19,29200.0,34.15,34.19,34.11,34.19,29200.0
2011-01-26 15:15:00,34.17,34.19,34.1,34.11,12200.0,34.17,34.19,34.1,34.11,12200.0
2011-01-26 15:20:00,34.13,34.18,34.12,34.16,18600.0,34.13,34.18,34.12,34.16,18600.0
2011-01-26 15:25:00,34.16,34.19,34.12,34.14,16000.0,34.16,34.19,34.12,34.14,16000.0
2011-01-26 15:30:00,34.15,34.15,34.1,34.1,15800.0,34.15,34.15,34.1,34.1,15800.0
2011-01-26 15:35:00,34.1,34.13,34.05,34.07,23000.0,34.1,34.13,34.05,34.07,23000.0
2011-01-26 15:40:00,34.06,34.14,34.05,34.08,23200.0,34.06,34.14,34.05,34.08,23200.0
2011-01-26 15:45:00,34.08,34.2,34.06,34.16,59200.0,34.08,34.2,34.06,34.16,59200.0
2011-01-26 15:50:00,34.16,34.16,34.04,34.07,58000.0,34.16,34.16,34.04,34.07,58000.0
2011-01-26 15:55:00,34.08,34.12,33.99,34.05,71000.0,34.08,34.12,33.99,34.05,71000.0
2011-01-27 09:30:00,34.18,34.35,34.15,34.35,45200.0,34.18,34.35,34.15,34.35,45200.0
2011-01-27 09:35:00,34.36,34.45,34.17,34.29,90600.0,34.36,34.45,34.17,34.29,90600.0
2011-01-27 09:40:00,34.28,34.34,34.23,34.24,35800.0,34.28,34.34,34.23,34.24,35800.0
2011-01-27 09:45:00,34.26,34.33,34.23,34.33,16600.0,34.26,34.33,34.23,34.33,16600.0
2011-01-27 09:50:00,34.33,34.42,34.32,34.4,28000.0,34.33,34.42,34.32,34.4,28000.0
2011-01-27 09:55:00,34.4,34.41,34.37,34.39,34800.0,34.4,34.41,34.37,34.39,34800.0
2011-01-27 10:00:00,34.39,34.5,34.12,34.15,69600.0,34.39,34.5,34.12,34.15,69600.0
2011-01-27 10:05:00,34.18,34.22,34.08,34.2,26800.0,34.18,34.22,34.08,34.2,26800.0
2011-01-27 10:10:00,34.19,34.28,34.13,34.15,14800.0,34.19,34.28,34.13,34.15,14800.0
2011-01-27 10:15:00,34.12,34.44,34.12,34.43,35400.0,34.12,34.44,34.12,34.43,35400.0
2011-01-27 10:20:00,34.4,34.42,34.23,34.24,38400.0,34.4,34.42,34.23,34.24,38400.0
2011-01-27 10:25:00,34.23,34.35,34.21,34.32,10200.0,34.23,34.35,34.21,34.32,10200.0
2011-01-27 10:30:00,34.35,34.45,34.35,34.38,20400.0,34.35,34.45,34.35,34.38,20400.0
2011-01-27 10:35:00,34.38,34.47,34.29,34.44,53400.0,34.38,34.47,34.29,34.44,53400.0
2011-01-27 10:40:00,34.43,34.44,34.29,34.34,15600.0,34.43,34.44,34.29,34.34,15600.0
2011-01-27 10:45:00,34.34,34.59,34.34,34.55,63000.0,34.34,34.59,34.34,34.55,63000.0
2011-01-27 10:50:00,34.57,34.71,34.57,34.68,58800.0,34.57,34.71,34.57,34.68,58800.0
2011-01-27 10:55:00,34.66,34.93,34.66,34.85,89400.0,34.66,34.93,34.66,34.85,89400.0
2011-01-27 11:00:00,34.85,34.85,34.63,34.63,80800.0,34.85,34.85,34.63,34.63,80800.0
2011-01-27 11:05:00,34.63,34.67,34.56,34.59,47600.0,34.63,34.67,34.56,34.59,47600.0
2011-01-27 11:10:00,34.6,34.66,34.48,34.5,32800.0,34.6,34.66,34.48,34.5,32800.0
2011-01-27 11:15:00,34.5,34.52,34.35,34.44,65800.0,34.5,34.52,34.35,34.44,65800.0
2011-01-27 11:20:00,34.45,34.48,34.42,34.43,16400.0,34.45,34.48,34.42,34.43,16400.0
2011-01-27 11:25:00,34.38,34.45,34.32,34.45,10800.0,34.38,34.45,34.32,34.45,10800.0
2011-01-27 11:30:00,34.48,34.48,34.23,34.25,31000.0,34.48,34.48,34.23,34.25,31000.0
2011-01-27 11:35:00,34.25,34.51,34.25,34.47,15600.0,34.25,34.51,34.25,34.47,15600.0
2011-01-27 11:40:00,34.49,34.53,34.43,34.43,14000.0,34.49,34.53,34.43,34.43,14000.0
2011-01-27 11:45:00,34.45,34.52,34.45,34.52,4200.0,34.45,34.52,34.45,34.52,4200.0
2011-01-27 11:50:00,34.52,34.52,34.45,34.49,8000.0,34.52,34.52,34.45,34.49,8000.0
2011-01-27 11:55:00,34.49,34.76,34.49,34.66,50600.0,34.49,34.76,34.49,34.66,50600.0
2011-01-27 12:00:00,34.62,34.66,34.6,34.6,6600.0,34.62,34.66,34.6,34.6,6600.0
2011-01-27 12:05:00,34.62,34.66,34.58,34.58,8600.0,34.62,34.66,34.58,34.58,8600.0
2011-01-27 12:10:00,34.6,34.71,34.58,34.71,15200.0,34.6,34.71,34.58,34.71,15200.0
2011-01-27 12:15:00,34.73,34.73,34.59,34.72,10000.0,34.73,34.73,34.59,34.72,10000.0
2011-01-27 12:20:00,34.72,34.74,34.67,34.72,6600.0,34.72,34.74,34.67,34.72,6600.0
2011-01-27 12:25:00,34.72,34.76,34.72,34.74,7800.0,34.72,34.76,34.72,34.74,7800.0
2011-01-27 12:30:00,34.76,34.76,34.71,34.76,5400.0,34.76,34.76,34.71,34.76,5400.0
2011-01-27 12:35:00,34.76,34.84,34.74,34.83,23400.0,34.76,34.84,34.74,34.83,23400.0
2011-01-27 12:40:00,34.83,34.93,34.82,34.91,28200.0,34.83,34.93,34.82,34.91,28200.0
2011-01-27 12:45:00,34.9,34.95,34.9,34.9,10600.0,34.9,34.95,34.9,34.9,10600.0
2011-01-27 12:50:00,34.89,34.92,34.84,34.92,9600.0,34.89,34.92,34.84,34.92,9600.0
2011-01-27 12:55:00,34.89,34.93,34.87,34.91,21400.0,34.89,34.93,34.87,34.91,21400.0
2011-01-27 13:00:00,34.93,34.94,34.85,34.85,16000.0,34.93,34.94,34.85,34.85,16000.0
2011-01-27 13:05:00,34.84,34.88,34.8,34.88,16400.0,34.84,34.88,34.8,34.88,16400.0
2011-01-27 13:10:00,34.88,34.9,34.85,34.86,11200.0,34.88,34.9,34.85,34.86,11200.0
2011-01-27 13:15:00,34.84,34.93,34.84,34.89,33000.0,34.84,34.93,34.84,34.89,33000.0
2011-01-27 13:20:00,34.85,34.9,34.84,34.88,23800.0,34.85,34.9,34.84,34.88,23800.0
2011-01-27 13:25:00,34.88,34.94,34.87,34.94,53200.0,34.88,34.94,34.87,34.94,53200.0
2011-01-27 13:30:00,34.94,34.98,34.91,34.91,26000.0,34.94,34.98,34.91,34.91,26000.0
2011-01-27 13:35:00,34.88,34.93,34.88,34.91,11400.0,34.88,34.93,34.88,34.91,11400.0
2011-01-27 13:40:00,34.92,34.94,34.9,34.94,13600.0,34.92,34.94,34.9,34.94,13600.0
2011-01-27 13:45:00,34.94,34.97,34.92,34.97,24200.0,34.94,34.97,34.92,34.97,24200.0
2011-01-27 13:50:00,34.97,34.98,34.88,34.92,14000.0,34.97,34.98,34.88,34.92,14000.0
2011-01-27 13:55:00,34.92,34.96,34.88,34.95,14400.0,34.92,34.96,34.88,34.95,14400.0
2011-01-27 14:00:00,34.96,34.96,34.85,34.94,20000.0,34.96,34.96,34.85,34.94,20000.0
2011-01-27 14:05:00,34.95,34.95,34.9,34.95,7000.0,34.95,34.95,34.9,34.95,7000.0
2011-01-27 14:10:00,34.95,34.97,34.91,34.95,16800.0,34.95,34.97,34.91,34.95,16800.0
2011-01-27 14:15:00,34.93,34.94,34.91,34.92,12000.0,34.93,34.94,34.91,34.92,12000.0
2011-01-27 14:20:00,34.91,34.94,34.88,34.91,17000.0,34.91,34.94,34.88,34.91,17000.0
2011-01-27 14:25:00,34.91,34.95,34.85,34.88,21000.0,34.91,34.95,34.85,34.88,21000.0
2011-01-27 14:30:00,34.91,34.97,34.85,34.93,28800.0,34.91,34.97,34.85,34.93,28800.0
2011-01-27 14:35:00,34.92,34.97,34.89,34.93,23800.0,34.92,34.97,34.89,34.93,23800.0
2011-01-27 14:40:00,34.94,35.08,34.94,35.02,53400.0,34.94,35.08,34.94,35.02,53400.0
2011-01-27 14:45:00,34.99,35.08,34.99,35.06,21400.0,34.99,35.08,34.99,35.06,21400.0
2011-01-27 14:50:00,35.06,35.1,35.04,35.07,26400.0,35.06,35.1,35.04,35.07,26400.0
2011-01-27 14:55:00,35.05,35.13,35.04,35.08,43400.0,35.05,35.13,35.04,35.08,43400.0
2011-01-27 15:00:00,35.06,35.12,35.05,35.1,57400.0,35.06,35.12,35.05,35.1,57400.0
2011-01-27 15:05:00,35.09,35.12,35.07,35.1,26000.0,35.09,35.12,35.07,35.1,26000.0
2011-01-27 15:10:00,35.1,35.15,35.1,35.13,28600.0,35.1,35.15,35.1,35.13,28600.0
2011-01-27 15:15:00,35.13,35.21,35.12,35.16,37400.0,35.13,35.21,35.12,35.16,37400.0
2011-01-27 15:20:00,35.16,35.2,35.08,35.17,37000.0,35.16,35.2,35.08,35.17,37000.0
2011-01-27 15:25:00,35.18,35.19,35.13,35.15,29200.0,35.18,35.19,35.13,35.15,29200.0
2011-01-27 15:30:00,35.15,35.19,35.1,35.1,37000.0,35.15,35.19,35.1,35.1,37000.0
2011-01-27 15:35:00,35.1,35.17,35.1,35.14,76600.0,35.1,35.17,35.1,35.14,76600.0
2011-01-27 15:40:00,35.14,35.16,35.12,35.15,74000.0,35.14,35.16,35.12,35.15,74000.0
2011-01-27 15:45:00,35.16,35.2,35.15,35.19,84600.0,35.16,35.2,35.15,35.19,84600.0
2011-01-27 15:50:00,35.18,35.23,35.1,35.17,141400.0,35.18,35.23,35.1,35.17,141400.0
2011-01-27 15:55:00,35.17,35.24,35.15,35.15,133200.0,35.17,35.24,35.15,35.15,133200.0
2011-01-28 09:30:00,35.17,35.2,34.98,35.04,64800.0,35.17,35.2,34.98,35.04,64800.0
2011-01-28 09:35:00,35.05,35.06,34.98,35.02,40800.0,35.05,35.06,34.98,35.02,40800.0
2011-01-28 09:40:00,35.05,35.6,35.05,35.6,100400.0,35.05,35.6,35.05,35.6,100400.0
2011-01-28 09:45:00,35.52,35.63,35.52,35.56,47600.0,35.52,35.63,35.52,35.56,47600.0
2011-01-28 09:50:00,35.57,35.59,35.43,35.49,50400.0,35.57,35.59,35.43,35.49,50400.0
2011-01-28 09:55:00,35.48,35.56,35.18,35.27,64600.0,35.48,35.56,35.18,35.27,64600.0
2011-01-28 10:00:00,35.27,35.29,34.96,35.06,55800.0,35.27,35.29,34.96,35.06,55800.0
2011-01-28 10:05:00,35.0,35.06,34.79,34.9,68400.0,35.0,35.06,34.79,34.9,68400.0
2011-01-28 10:10:00,34.88,34.99,34.85,34.88,20000.0,34.88,34.99,34.85,34.88,20000.0
2011-01-28 10:15:00,34.88,34.97,34.88,34.89,23800.0,34.88,34.97,34.88,34.89,23800.0
2011-01-28 10:20:00,34.92,34.92,34.8,34.86,103600.0,34.92,34.92,34.8,34.86,103600.0
2011-01-28 10:25:00,34.83,34.92,34.81,34.86,59400.0,34.83,34.92,34.81,34.86,59400.0
2011-01-28 10:30:00,34.86,35.02,34.82,35.02,55200.0,34.86,35.02,34.82,35.02,55200.0
2011-01-28 10:35:00,35.05,35.07,34.95,34.95,40800.0,35.05,35.07,34.95,34.95,40800.0
2011-01-28 10:40:00,34.95,35.07,34.93,35.06,92800.0,34.95,35.07,34.93,35.06,92800.0
2011-01-28 10:45:00,35.06,35.06,34.94,35.06,37400.0,35.06,35.06,34.94,35.06,37400.0
2011-01-28 10:50:00,35.07,35.08,34.88,34.88,66200.0,35.07,35.08,34.88,34.88,66200.0
2011-01-28 10:55:00,34.94,34.98,34.85,34.9,15400.0,34.94,34.98,34.85,34.9,15400.0
2011-01-28 11:00:00,34.85,34.88,34.67,34.72,40800.0,34.85,34.88,34.67,34.72,40800.0
2011-01-28 11:05:00,34.69,34.72,34.27,34.54,128800.0,34.69,34.72,34.27,34.54,128800.0
2011-01-28 11:10:00,34.51,34.7,34.51,34.59,30000.0,34.51,34.7,34.51,34.59,30000.0
2011-01-28 11:15:00,34.63,34.82,34.62,34.82,23400.0,34.63,34.82,34.62,34.82,23400.0
2011-01-28 11:20:00,34.82,34.84,34.74,34.74,12600.0,34.82,34.84,34.74,34.74,12600.0
2011-01-28 11:25:00,34.77,34.77,34.58,34.58,24600.0,34.77,34.77,34.58,34.58,24600.0
2011-01-28 11:30:00,34.6,34.68,34.44,34.49,68800.0,34.6,34.68,34.44,34.49,68800.0
2011-01-28 11:35:00,34.44,34.5,34.32,34.5,34800.0,34.44,34.5,34.32,34.5,34800.0
2011-01-28 11:40:00,34.53,34.53,34.31,34.38,26600.0,34.53,34.53,34.31,34.38,26600.0
2011-01-28 11:45:00,34.4,34.42,34.08,34.12,59400.0,34.4,34.42,34.08,34.12,59400.0
2011-01-28 11:50:00,34.1,34.23,34.01,34.22,20000.0,34.1,34.23,34.01,34.22,20000.0
2011-01-28 11:55:00,34.2,34.2,34.08,34.17,67800.0,34.2,34.2,34.08,34.17,67800.0
2011-01-28 12:00:00,34.17,34.22,34.1,34.15,17400.0,34.17,34.22,34.1,34.15,17400.0
2011-01-28 12:05:00,34.15,34.23,34.15,34.21,25800.0,34.15,34.23,34.15,34.21,25800.0
2011-01-28 12:10:00,34.18,34.24,34.15,34.2,33800.0,34.18,34.24,34.15,34.2,33800.0
2011-01-28 12:15:00,34.21,34.37,34.17,34.3,98200.0,34.21,34.37,34.17,34.3,98200.0
2011-01-28 12:20:00,34.3,34.43,34.3,34.32,29200.0,34.3,34.43,34.3,34.32,29200.0
2011-01-28 12:25:00,34.33,34.37,34.29,34.29,44800.0,34.33,34.37,34.29,34.29,44800.0
2011-01-28 12:30:00,34.29,34.36,34.26,34.32,13200.0,34.29,34.36,34.26,34.32,13200.0
2011-01-28 12:35:00,34.26,34.27,34.23,34.26,18200.0,34.26,34.27,34.23,34.26,18200.0
2011-01-28 12:40:00,34.27,34.49,34.27,34.37,25200.0,34.27,34.49,34.27,34.37,25200.0
2011-01-28 12:45:00,34.35,34.42,34.25,34.3,19200.0,34.35,34.42,34.25,34.3,19200.0
2011-01-28 12:50:00,34.31,34.33,34.28,34.32,4000.0,34.31,34.33,34.28,34.32,4000.0
2011-01-28 12:55:00,34.31,34.33,34.23,34.3,19800.0,34.31,34.33,34.23,34.3,19800.0
2011-01-28 13:00:00,34.3,34.31,34.13,34.24,27600.0,34.3,34.31,34.13,34.24,27600.0
2011-01-28 13:05:00,34.2,34.2,34.1,34.1,7800.0,34.2,34.2,34.1,34.1,7800.0
2011-01-28 13:10:00,34.13,34.17,34.1,34.11,14200.0,34.13,34.17,34.1,34.11,14200.0
2011-01-28 13:15:00,34.13,34.17,34.05,34.15,10800.0,34.13,34.17,34.05,34.15,10800.0
2011-01-28 13:20:00,34.15,34.16,34.08,34.16,9400.0,34.15,34.16,34.08,34.16,9400.0
2011-01-28 13:25:00,34.17,34.2,34.11,34.16,10000.0,34.17,34.2,34.11,34.16,10000.0
2011-01-28 13:30:00,34.19,34.19,34.13,34.13,15200.0,34.19,34.19,34.13,34.13,15200.0
2011-01-28 13:35:00,34.12,34.13,34.09,34.1,14200.0,34.12,34.13,34.09,34.1,14200.0
2011-01-28 13:40:00,34.13,34.16,34.05,34.09,13800.0,34.13,34.16,34.05,34.09,13800.0
2011-01-28 13:45:00,34.1,34.13,34.05,34.08,13600.0,34.1,34.13,34.05,34.08,13600.0
2011-01-28 13:50:00,34.1,34.13,34.07,34.08,7600.0,34.1,34.13,34.07,34.08,7600.0
2011-01-28 13:55:00,34.08,34.23,34.07,34.21,22600.0,34.08,34.23,34.07,34.21,22600.0
2011-01-28 14:00:00,34.2,34.27,34.2,34.24,9800.0,34.2,34.27,34.2,34.24,9800.0
2011-01-28 14:05:00,34.2,34.21,34.1,34.14,14800.0,34.2,34.21,34.1,34.14,14800.0
2011-01-28 14:10:00,34.13,34.16,34.08,34.09,7800.0,34.13,34.16,34.08,34.09,7800.0
2011-01-28 14:15:00,34.12,34.19,34.1,34.14,8600.0,34.12,34.19,34.1,34.14,8600.0
2011-01-28 14:20:00,34.13,34.15,34.08,34.11,10000.0,34.13,34.15,34.08,34.11,10000.0
2011-01-28 14:25:00,34.1,34.13,34.06,34.13,8400.0,34.1,34.13,34.06,34.13,8400.0
2011-01-28 14:30:00,34.12,34.15,34.08,34.13,13800.0,34.12,34.15,34.08,34.13,13800.0
2011-01-28 14:35:00,34.14,34.19,34.09,34.09,12000.0,34.14,34.19,34.09,34.09,12000.0
2011-01-28 14:40:00,34.07,34.15,34.07,34.13,13600.0,34.07,34.15,34.07,34.13,13600.0
2011-01-28 14:45:00,34.1,34.21,34.08,34.13,11000.0,34.1,34.21,34.08,34.13,11000.0
2011-01-28 14:50:00,34.15,34.21,34.12,34.14,7400.0,34.15,34.21,34.12,34.14,7400.0
2011-01-28 14:55:00,34.12,34.18,34.07,34.17,12200.0,34.12,34.18,34.07,34.17,12200.0
2011-01-28 15:00:00,34.18,34.18,34.11,34.17,15200.0,34.18,34.18,34.11,34.17,15200.0
2011-01-28 15:05:00,34.19,34.19,34.13,34.13,21400.0,34.19,34.19,34.13,34.13,21400.0
2011-01-28 15:10:00,34.16,34.17,34.12,34.17,22200.0,34.16,34.17,34.12,34.17,22200.0
2011-01-28 15:15:00,34.17,34.17,34.06,34.1,25000.0,34.17,34.17,34.06,34.1,25000.0
2011-01-28 15:20:00,34.09,34.14,34.06,34.14,14400.0,34.09,34.14,34.06,34.14,14400.0
2011-01-28 15:25:00,34.15,34.16,34.06,34.08,44200.0,34.15,34.16,34.06,34.08,44200.0
2011-01-28 15:30:00,34.07,34.11,34.06,34.1,42000.0,34.07,34.11,34.06,34.1,42000.0
2011-01-28 15:35:00,34.1,34.14,34.1,34.13,75600.0,34.1,34.14,34.1,34.13,75600.0
2011-01-28 15:40:00,34.13,34.18,34.11,34.12,92800.0,34.13,34.18,34.11,34.12,92800.0
2011-01-28 15:45:00,34.13,34.23,34.11,34.19,136000.0,34.13,34.23,34.11,34.19,136000.0
2011-01-28 15:50:00,34.19,34.29,34.19,34.27,89400.0,34.19,34.29,34.19,34.27,89400.0
2011-01-28 15:55:00,34.29,34.34,34.23,34.31,102400.0,34.29,34.34,34.23,34.31,102400.0
2011-01-31 09:30:00,34.45,34.85,34.45,34.64,47200.0,34.45,34.85,34.45,34.64,47200.0
2011-01-31 09:35:00,34.6,34.77,34.56,34.77,64800.0,34.6,34.77,34.56,34.77,64800.0
2011-01-31 09:40:00,34.72,34.77,34.49,34.49,67800.0,34.72,34.77,34.49,34.49,67800.0
2011-01-31 09:45:00,34.56,34.56,34.12,34.19,37000.0,34.56,34.56,34.12,34.19,37000.0
2011-01-31 09:50:00,34.16,34.22,34.02,34.05,31000.0,34.16,34.22,34.02,34.05,31000.0
2011-01-31 09:55:00,34.05,34.27,34.05,34.11,15200.0,34.05,34.27,34.05,34.11,15200.0
2011-01-31 10:00:00,34.16,34.37,34.1,34.25,39400.0,34.16,34.37,34.1,34.25,39400.0
2011-01-31 10:05:00,34.26,34.48,34.25,34.42,12800.0,34.26,34.48,34.25,34.42,12800.0
2011-01-31 10:10:00,34.35,34.45,34.3,34.37,16600.0,34.35,34.45,34.3,34.37,16600.0
2011-01-31 10:15:00,34.4,34.4,34.31,34.31,16200.0,34.4,34.4,34.31,34.31,16200.0
2011-01-31 10:20:00,34.32,34.45,34.27,34.41,20400.0,34.32,34.45,34.27,34.41,20400.0
2011-01-31 10:25:00,34.43,34.45,34.38,34.38,13200.0,34.43,34.45,34.38,34.38,13200.0
2011-01-31 10:30:00,34.38,34.45,34.37,34.38,20000.0,34.38,34.45,34.37,34.38,20000.0
2011-01-31 10:35:00,34.35,34.39,34.33,34.38,11200.0,34.35,34.39,34.33,34.38,11200.0
2011-01-31 10:40:00,34.38,34.49,34.35,34.35,6400.0,34.38,34.49,34.35,34.35,6400.0
2011-01-31 10:45:00,34.38,34.38,34.26,34.29,12000.0,34.38,34.38,34.26,34.29,12000.0
2011-01-31 10:50:00,34.3,34.34,34.26,34.27,10200.0,34.3,34.34,34.26,34.27,10200.0
2011-01-31 10:55:00,34.31,34.42,34.31,34.37,8600.0,34.31,34.42,34.31,34.37,8600.0
2011-01-31 11:00:00,34.38,34.39,34.31,34.35,17200.0,34.38,34.39,34.31,34.35,17200.0
2011-01-31 11:05:00,34.38,34.38,34.32,34.34,4400.0,34.38,34.38,34.32,34.34,4400.0
2011-01-31 11:10:00,34.32,34.35,34.27,34.29,15800.0,34.32,34.35,34.27,34.29,15800.0
2011-01-31 11:15:00,34.28,34.31,34.24,34.25,7800.0,34.28,34.31,34.24,34.25,7800.0
2011-01-31 11:20:00,34.23,34.23,34.11,34.14,46800.0,34.23,34.23,34.11,34.14,46800.0
2011-01-31 11:25:00,34.14,34.19,34.09,34.18,9600.0,34.14,34.19,34.09,34.18,9600.0
2011-01-31 11:30:00,34.18,34.19,34.18,34.18,1800.0,34.18,34.19,34.18,34.18,1800.0
2011-01-31 11:35:00,34.16,34.17,34.12,34.15,14200.0,34.16,34.17,34.12,34.15,14200.0
2011-01-31 11:40:00,34.13,34.16,34.13,34.15,3000.0,34.13,34.16,34.13,34.15,3000.0
2011-01-31 11:45:00,34.17,34.17,34.14,34.15,1200.0,34.17,34.17,34.14,34.15,1200.0
2011-01-31 11:50:00,34.17,34.21,34.13,34.16,6400.0,34.17,34.21,34.13,34.16,6400.0
2011-01-31 11:55:00,34.15,34.23,34.1,34.2,8000.0,34.15,34.23,34.1,34.2,8000.0
2011-01-31 12:00:00,34.19,34.27,34.19,34.27,8600.0,34.19,34.27,34.19,34.27,8600.0
2011-01-31 12:05:00,34.27,34.35,34.26,34.3,5800.0,34.27,34.35,34.26,34.3,5800.0
2011-01-31 12:10:00,34.3,34.44,34.3,34.32,12400.0,34.3,34.44,34.3,34.32,12400.0
2011-01-31 12:15:00,34.32,34.37,34.31,34.37,4600.0,34.32,34.37,34.31,34.37,4600.0
2011-01-31 12:20:00,34.37,34.4,34.33,34.35,6800.0,34.37,34.4,34.33,34.35,6800.0
2011-01-31 12:25:00,34.35,34.49,34.3,34.48,17800.0,34.35,34.49,34.3,34.48,17800.0
2011-01-31 12:30:00,34.47,34.49,34.37,34.37,13000.0,34.47,34.49,34.37,34.37,13000.0
2011-01-31 12:35:00,34.38,34.49,34.29,34.31,20800.0,34.38,34.49,34.29,34.31,20800.0
2011-01-31 12:40:00,34.33,34.33,34.21,34.25,16200.0,34.33,34.33,34.21,34.25,16200.0
2011-01-31 12:45:00,34.27,34.27,34.2,34.2,13600.0,34.27,34.27,34.2,34.2,13600.0
2011-01-31 12:50:00,34.2,34.3,34.2,34.23,7000.0,34.2,34.3,34.2,34.23,7000.0
2011-01-31 12:55:00,34.24,34.26,34.19,34.2,4600.0,34.24,34.26,34.19,34.2,4600.0
2011-01-31 13:00:00,34.2,34.3,34.2,34.24,10000.0,34.2,34.3,34.2,34.24,10000.0
2011-01-31 13:05:00,34.26,34.3,34.24,34.28,8600.0,34.26,34.3,34.24,34.28,8600.0
2011-01-31 13:10:00,34.29,34.33,34.27,34.31,9800.0,34.29,34.33,34.27,34.31,9800.0
2011-01-31 13:15:00,34.3,34.35,34.24,34.25,18800.0,34.3,34.35,34.24,34.25,18800.0
2011-01-31 13:20:00,34.24,34.37,34.19,34.29,51200.0,34.24,34.37,34.19,34.29,51200.0
2011-01-31 13:25:00,34.31,34.34,34.29,34.34,5200.0,34.31,34.34,34.29,34.34,5200.0
2011-01-31 13:30:00,34.32,34.36,34.31,34.35,6000.0,34.32,34.36,34.31,34.35,6000.0
2011-01-31 13:35:00,34.35,34.35,34.25,34.32,8000.0,34.35,34.35,34.25,34.32,8000.0
2011-01-31 13:40:00,34.32,34.37,34.19,34.23,45200.0,34.32,34.37,34.19,34.23,45200.0
2011-01-31 13:45:00,34.23,34.33,34.22,34.33,61000.0,34.23,34.33,34.22,34.33,61000.0
2011-01-31 13:50:00,34.31,34.42,34.29,34.38,51000.0,34.31,34.42,34.29,34.38,51000.0
2011-01-31 13:55:00,34.4,34.44,34.4,34.4,8000.0,34.4,34.44,34.4,34.4,8000.0
2011-01-31 14:00:00,34.43,34.49,34.41,34.43,48600.0,34.43,34.49,34.41,34.43,48600.0
2011-01-31 14:05:00,34.44,34.49,34.42,34.43,17800.0,34.44,34.49,34.42,34.43,17800.0
2011-01-31 14:10:00,34.43,34.43,34.36,34.36,3400.0,34.43,34.43,34.36,34.36,3400.0
2011-01-31 14:15:00,34.34,34.38,34.34,34.35,3400.0,34.34,34.38,34.34,34.35,3400.0
2011-01-31 14:20:00,34.32,34.33,34.27,34.32,11400.0,34.32,34.33,34.27,34.32,11400.0
2011-01-31 14:25:00,34.33,34.33,34.26,34.26,4200.0,34.33,34.33,34.26,34.26,4200.0
2011-01-31 14:30:00,34.27,34.27,34.18,34.2,24200.0,34.27,34.27,34.18,34.2,24200.0
2011-01-31 14:35:00,34.21,34.21,34.15,34.17,19000.0,34.21,34.21,34.15,34.17,19000.0
2011-01-31 14:40:00,34.18,34.2,34.16,34.17,2200.0,34.18,34.2,34.16,34.17,2200.0
2011-01-31 14:45:00,34.17,34.17,34.06,34.08,11400.0,34.17,34.17,34.06,34.08,11400.0
2011-01-31 14:50:00,34.05,34.1,34.02,34.09,13400.0,34.05,34.1,34.02,34.09,13400.0
2011-01-31 14:55:00,34.1,34.1,34.05,34.09,14200.0,34.1,34.1,34.05,34.09,14200.0
2011-01-31 15:00:00,34.09,34.21,34.09,34.13,10200.0,34.09,34.21,34.09,34.13,10200.0
2011-01-31 15:05:00,34.18,34.21,34.13,34.19,9200.0,34.18,34.21,34.13,34.19,9200.0
2011-01-31 15:10:00,34.18,34.21,34.14,34.17,10400.0,34.18,34.21,34.14,34.17,10400.0
2011-01-31 15:15:00,34.19,34.24,34.13,34.13,22400.0,34.19,34.24,34.13,34.13,22400.0
2011-01-31 15:20:00,34.16,34.16,34.1,34.13,7800.0,34.16,34.16,34.1,34.13,7800.0
2011-01-31 15:25:00,34.13,34.21,34.12,34.17,15000.0,34.13,34.21,34.12,34.17,15000.0
2011-01-31 15:30:00,34.16,34.21,34.11,34.21,8400.0,34.16,34.21,34.11,34.21,8400.0
2011-01-31 15:35:00,34.18,34.22,34.13,34.18,7400.0,34.18,34.22,34.13,34.18,7400.0
2011-01-31 15:40:00,34.19,34.27,34.18,34.24,35000.0,34.19,34.27,34.18,34.24,35000.0
2011-01-31 15:45:00,34.21,34.32,34.2,34.25,39600.0,34.21,34.32,34.2,34.25,39600.0
2011-01-31 15:50:00,34.27,34.3,34.2,34.29,36000.0,34.27,34.3,34.2,34.29,36000.0
2011-01-31 15:55:00,34.29,34.35,34.23,34.34,99400.0,34.29,34.35,34.23,34.34,99400.0
2011-02-01 09:30:00,34.79,34.9,34.63,34.9,64600.0,34.79,34.9,34.63,34.9,64600.0
2011-02-01 09:35:00,34.85,35.44,34.84,35.43,133000.0,34.85,35.44,34.84,35.43,133000.0
2011-02-01 09:40:00,35.41,35.43,35.1,35.21,50800.0,35.41,35.43,35.1,35.21,50800.0
2011-02-01 09:45:00,35.22,35.38,35.21,35.35,66400.0,35.22,35.38,35.21,35.35,66400.0
2011-02-01 09:50:00,35.33,35.73,35.24,35.73,209000.0,35.33,35.73,35.24,35.73,209000.0
2011-02-01 09:55:00,35.73,35.85,35.64,35.74,128800.0,35.73,35.85,35.64,35.74,128800.0
2011-02-01 10:00:00,35.74,35.75,35.39,35.64,220800.0,35.74,35.75,35.39,35.64,220800.0
2011-02-01 10:05:00,35.66,35.72,35.58,35.68,137800.0,35.66,35.72,35.58,35.68,137800.0
2011-02-01 10:10:00,35.69,35.94,35.64,35.92,145400.0,35.69,35.94,35.64,35.92,145400.0
2011-02-01 10:15:00,35.92,36.13,35.88,36.05,190800.0,35.92,36.13,35.88,36.05,190800.0
2011-02-01 10:20:00,36.05,36.13,35.99,36.08,89400.0,36.05,36.13,35.99,36.08,89400.0
2011-02-01 10:25:00,36.07,36.2,36.05,36.13,91400.0,36.07,36.2,36.05,36.13,91400.0
2011-02-01 10:30:00,36.13,36.13,36.01,36.08,163800.0,36.13,36.13,36.01,36.08,163800.0
2011-02-01 10:35:00,36.07,36.16,36.01,36.07,101600.0,36.07,36.16,36.01,36.07,101600.0
2011-02-01 10:40:00,36.06,36.13,36.02,36.06,119400.0,36.06,36.13,36.02,36.06,119400.0
2011-02-01 10:45:00,36.08,36.32,36.08,36.29,236400.0,36.08,36.32,36.08,36.29,236400.0
2011-02-01 10:50:00,36.29,36.49,36.29,36.42,169800.0,36.29,36.49,36.29,36.42,169800.0
2011-02-01 10:55:00,36.4,36.5,36.35,36.49,122800.0,36.4,36.5,36.35,36.49,122800.0
2011-02-01 11:00:00,36.47,36.47,36.34,36.37,41200.0,36.47,36.47,36.34,36.37,41200.0
2011-02-01 11:05:00,36.37,36.38,36.28,36.35,68800.0,36.37,36.38,36.28,36.35,68800.0
2011-02-01 11:10:00,36.34,36.35,36.2,36.3,101600.0,36.34,36.35,36.2,36.3,101600.0
2011-02-01 11:15:00,36.3,36.32,36.13,36.2,93200.0,36.3,36.32,36.13,36.2,93200.0
2011-02-01 11:20:00,36.18,36.3,36.16,36.24,26800.0,36.18,36.3,36.16,36.24,26800.0
2011-02-01 11:25:00,36.23,36.35,36.21,36.34,32400.0,36.23,36.35,36.21,36.34,32400.0
2011-02-01 11:30:00,36.3,36.46,36.3,36.36,295000.0,36.3,36.46,36.3,36.36,295000.0
2011-02-01 11:35:00,36.33,36.37,36.25,36.29,141400.0,36.33,36.37,36.25,36.29,141400.0
2011-02-01 11:40:00,36.28,36.36,36.18,36.33,63800.0,36.28,36.36,36.18,36.33,63800.0
2011-02-01 11:45:00,36.3,36.43,36.28,36.35,62600.0,36.3,36.43,36.28,36.35,62600.0
2011-02-01 11:50:00,36.35,36.38,36.32,36.35,42800.0,36.35,36.38,36.32,36.35,42800.0
2011-02-01 11:55:00,36.35,36.37,36.3,36.32,22000.0,36.35,36.37,36.3,36.32,22000.0
2011-02-01 12:00:00,36.31,36.31,36.24,36.24,19800.0,36.31,36.31,36.24,36.24,19800.0
2011-02-01 12:05:00,36.25,36.29,36.2,36.26,165200.0,36.25,36.29,36.2,36.26,165200.0
2011-02-01 12:10:00,36.27,36.37,36.23,36.25,31600.0,36.27,36.37,36.23,36.25,31600.0
2011-02-01 12:15:00,36.26,36.34,36.23,36.29,105800.0,36.26,36.34,36.23,36.29,105800.0
2011-02-01 12:20:00,36.28,36.29,36.2,36.26,28400.0,36.28,36.29,36.2,36.26,28400.0
2011-02-01 12:25:00,36.23,36.33,36.23,36.26,35800.0,36.23,36.33,36.23,36.26,35800.0
2011-02-01 12:30:00,36.27,36.32,36.21,36.27,49200.0,36.27,36.32,36.21,36.27,49200.0
2011-02-01 12:35:00,36.27,36.35,36.26,36.35,31200.0,36.27,36.35,36.26,36.35,31200.0
2011-02-01 12:40:00,36.35,36.36,36.27,36.3,49800.0,36.35,36.36,36.27,36.3,49800.0
2011-02-01 12:45:00,36.3,36.35,36.23,36.31,81800.0,36.3,36.35,36.23,36.31,81800.0
2011-02-01 12:50:00,36.31,36.38,36.29,36.35,42600.0,36.31,36.38,36.29,36.35,42600.0
2011-02-01 12:55:00,36.36,36.38,36.29,36.36,119600.0,36.36,36.38,36.29,36.36,119600.0
2011-02-01 13:00:00,36.35,36.38,36.29,36.35,61200.0,36.35,36.38,36.29,36.35,61200.0
2011-02-01 13:05:00,36.33,36.39,36.29,36.38,26400.0,36.33,36.39,36.29,36.38,26400.0
2011-02-01 13:10:00,36.4,36.49,36.39,36.45,76200.0,36.4,36.49,36.39,36.45,76200.0
2011-02-01 13:15:00,36.47,36.5,36.44,36.49,103600.0,36.47,36.5,36.44,36.49,103600.0
2011-02-01 13:20:00,36.47,36.5,36.46,36.47,39600.0,36.47,36.5,36.46,36.47,39600.0
2011-02-01 13:25:00,36.47,36.5,36.45,36.5,24400.0,36.47,36.5,36.45,36.5,24400.0
2011-02-01 13:30:00,36.49,36.5,36.44,36.48,26200.0,36.49,36.5,36.44,36.48,26200.0
2011-02-01 13:35:00,36.47,36.49,36.37,36.46,43800.0,36.47,36.49,36.37,36.46,43800.0
2011-02-01 13:40:00,36.46,36.49,36.45,36.47,34400.0,36.46,36.49,36.45,36.47,34400.0
2011-02-01 13:45:00,36.49,36.49,36.47,36.49,40200.0,36.49,36.49,36.47,36.49,40200.0
2011-02-01 13:50:00,36.49,36.5,36.47,36.48,29000.0,36.49,36.5,36.47,36.48,29000.0
2011-02-01 13:55:00,36.49,36.5,36.35,36.38,51000.0,36.49,36.5,36.35,36.38,51000.0
2011-02-01 14:00:00,36.38,36.4,36.33,36.38,42000.0,36.38,36.4,36.33,36.38,42000.0
2011-02-01 14:05:00,36.4,36.48,36.4,36.46,28600.0,36.4,36.48,36.4,36.46,28600.0
2011-02-01 14:10:00,36.44,36.48,36.4,36.47,19000.0,36.44,36.48,36.4,36.47,19000.0
2011-02-01 14:15:00,36.48,36.73,36.46,36.71,257800.0,36.48,36.73,36.46,36.71,257800.0
2011-02-01 14:20:00,36.72,36.72,36.56,36.65,80000.0,36.72,36.72,36.56,36.65,80000.0
2011-02-01 14:25:00,36.65,36.7,36.61,36.67,54000.0,36.65,36.7,36.61,36.67,54000.0
2011-02-01 14:30:00,36.67,36.74,36.63,36.68,61800.0,36.67,36.74,36.63,36.68,61800.0
2011-02-01 14:35:00,36.65,36.72,36.63,36.72,50800.0,36.65,36.72,36.63,36.72,50800.0
2011-02-01 14:40:00,36.71,36.72,36.6,36.64,81200.0,36.71,36.72,36.6,36.64,81200.0
2011-02-01 14:45:00,36.67,36.73,36.6,36.62,55000.0,36.67,36.73,36.6,36.62,55000.0
2011-02-01 14:50:00,36.63,36.7,36.62,36.68,38000.0,36.63,36.7,36.62,36.68,38000.0
2011-02-01 14:55:00,36.66,36.75,36.65,36.66,84400.0,36.66,36.75,36.65,36.66,84400.0
2011-02-01 15:00:00,36.69,36.74,36.63,36.73,63600.0,36.69,36.74,36.63,36.73,63600.0
2011-02-01 15:05:00,36.73,36.74,36.68,36.7,34000.0,36.73,36.74,36.68,36.7,34000.0
2011-02-01 15:10:00,36.7,36.72,36.64,36.65,37000.0,36.7,36.72,36.64,36.65,37000.0
2011-02-01 15:15:00,36.67,36.67,36.58,36.61,79200.0,36.67,36.67,36.58,36.61,79200.0
2011-02-01 15:20:00,36.62,36.67,36.6,36.65,65800.0,36.62,36.67,36.6,36.65,65800.0
2011-02-01 15:25:00,36.63,36.72,36.63,36.7,47000.0,36.63,36.72,36.63,36.7,47000.0
2011-02-01 15:30:00,36.71,36.8,36.7,36.78,166200.0,36.71,36.8,36.7,36.78,166200.0
2011-02-01 15:35:00,36.79,36.9,36.77,36.82,226600.0,36.79,36.9,36.77,36.82,226600.0
2011-02-01 15:40:00,36.83,36.83,36.62,36.66,115400.0,36.83,36.83,36.62,36.66,115400.0
2011-02-01 15:45:00,36.67,36.68,36.47,36.59,205000.0,36.67,36.68,36.47,36.59,205000.0
2011-02-01 15:50:00,36.57,36.6,36.49,36.52,106400.0,36.57,36.6,36.49,36.52,106400.0
2011-02-01 15:55:00,36.52,36.68,36.52,36.66,208800.0,36.52,36.68,36.52,36.66,208800.0
2011-02-02 09:30:00,36.64,36.74,36.3,36.52,180800.0,36.64,36.74,36.3,36.52,180800.0
2011-02-02 09:35:00,36.54,36.56,36.1,36.1,207600.0,36.54,36.56,36.1,36.1,207600.0
2011-02-02 09:40:00,36.13,36.19,36.02,36.17,91600.0,36.13,36.19,36.02,36.17,91600.0
2011-02-02 09:45:00,36.19,36.37,36.17,36.22,110600.0,36.19,36.37,36.17,36.22,110600.0
2011-02-02 09:50:00,36.22,36.32,36.22,36.31,122400.0,36.22,36.32,36.22,36.31,122400.0
2011-02-02 09:55:00,36.31,36.35,36.22,36.31,85200.0,36.31,36.35,36.22,36.31,85200.0
2011-02-02 10:00:00,36.3,36.33,35.95,36.0,91800.0,36.3,36.33,35.95,36.0,91800.0
2011-02-02 10:05:00,36.0,36.02,35.77,35.84,98000.0,36.0,36.02,35.77,35.84,98000.0
2011-02-02 10:10:00,35.84,36.05,35.84,36.01,112200.0,35.84,36.05,35.84,36.01,112200.0
2011-02-02 10:15:00,36.01,36.24,35.99,36.09,63200.0,36.01,36.24,35.99,36.09,63200.0
2011-02-02 10:20:00,36.09,36.16,36.08,36.09,65000.0,36.09,36.16,36.08,36.09,65000.0
2011-02-02 10:25:00,36.09,36.12,36.01,36.08,66600.0,36.09,36.12,36.01,36.08,66600.0
2011-02-02 10:30:00,36.05,36.11,35.99,36.1,52600.0,36.05,36.11,35.99,36.1,52600.0
2011-02-02 10:35:00,36.05,36.09,35.99,36.07,48000.0,36.05,36.09,35.99,36.07,48000.0
2011-02-02 10:40:00,36.05,36.05,35.98,36.05,58000.0,36.05,36.05,35.98,36.05,58000.0
2011-02-02 10:45:00,36.05,36.05,35.88,35.9,26400.0,36.05,36.05,35.88,35.9,26400.0
2011-02-02 10:50:00,35.9,35.9,35.71,35.75,94600.0,35.9,35.9,35.71,35.75,94600.0
2011-02-02 10:55:00,35.76,35.8,35.66,35.77,54200.0,35.76,35.8,35.66,35.77,54200.0
2011-02-02 11:00:00,35.8,35.83,35.68,35.77,62400.0,35.8,35.83,35.68,35.77,62400.0
2011-02-02 11:05:00,35.76,35.78,35.67,35.67,33200.0,35.76,35.78,35.67,35.67,33200.0
2011-02-02 11:10:00,35.65,35.73,35.63,35.65,37000.0,35.65,35.73,35.63,35.65,37000.0
2011-02-02 11:15:00,35.66,35.71,35.66,35.68,9200.0,35.66,35.71,35.66,35.68,9200.0
2011-02-02 11:20:00,35.68,35.88,35.67,35.83,62800.0,35.68,35.88,35.67,35.83,62800.0
2011-02-02 11:25:00,35.82,35.95,35.81,35.93,40600.0,35.82,35.95,35.81,35.93,40600.0
2011-02-02 11:30:00,35.93,35.96,35.85,35.95,32800.0,35.93,35.96,35.85,35.95,32800.0
2011-02-02 11:35:00,35.92,36.0,35.92,35.94,14200.0,35.92,36.0,35.92,35.94,14200.0
2011-02-02 11:40:00,35.95,36.02,35.93,36.02,39000.0,35.95,36.02,35.93,36.02,39000.0
2011-02-02 11:45:00,36.02,36.07,35.94,35.95,18200.0,36.02,36.07,35.94,35.95,18200.0
2011-02-02 11:50:00,35.94,36.08,35.94,36.08,83200.0,35.94,36.08,35.94,36.08,83200.0
2011-02-02 11:55:00,36.08,36.13,36.07,36.09,21800.0,36.08,36.13,36.07,36.09,21800.0
2011-02-02 12:00:00,36.1,36.1,35.91,35.91,26800.0,36.1,36.1,35.91,35.91,26800.0
2011-02-02 12:05:00,35.92,35.99,35.92,35.99,19200.0,35.92,35.99,35.92,35.99,19200.0
2011-02-02 12:10:00,36.0,36.0,35.95,35.95,5800.0,36.0,36.0,35.95,35.95,5800.0
2011-02-02 12:15:00,35.96,35.96,35.83,35.87,15000.0,35.96,35.96,35.83,35.87,15000.0
2011-02-02 12:20:00,35.85,35.88,35.75,35.75,23800.0,35.85,35.88,35.75,35.75,23800.0
2011-02-02 12:25:00,35.74,35.77,35.67,35.71,38400.0,35.74,35.77,35.67,35.71,38400.0
2011-02-02 12:30:00,35.73,35.74,35.68,35.69,27000.0,35.73,35.74,35.68,35.69,27000.0
2011-02-02 12:35:00,35.7,35.84,35.7,35.84,22000.0,35.7,35.84,35.7,35.84,22000.0
2011-02-02 12:40:00,35.83,35.85,35.82,35.85,8000.0,35.83,35.85,35.82,35.85,8000.0
2011-02-02 12:45:00,35.85,35.93,35.81,35.85,17000.0,35.85,35.93,35.81,35.85,17000.0
2011-02-02 12:50:00,35.87,35.88,35.82,35.87,32600.0,35.87,35.88,35.82,35.87,32600.0
2011-02-02 12:55:00,35.89,35.97,35.88,35.95,37000.0,35.89,35.97,35.88,35.95,37000.0
2011-02-02 13:00:00,35.95,35.98,35.92,35.98,7000.0,35.95,35.98,35.92,35.98,7000.0
2011-02-02 13:05:00,35.99,36.05,35.98,36.02,11200.0,35.99,36.05,35.98,36.02,11200.0
2011-02-02 13:10:00,36.02,36.02,35.92,35.94,25400.0,36.02,36.02,35.92,35.94,25400.0
2011-02-02 13:15:00,35.88,35.88,35.84,35.84,9800.0,35.88,35.88,35.84,35.84,9800.0
2011-02-02 13:20:00,35.85,35.9,35.85,35.89,10800.0,35.85,35.9,35.85,35.89,10800.0
2011-02-02 13:25:00,35.91,35.96,35.87,35.95,17800.0,35.91,35.96,35.87,35.95,17800.0
2011-02-02 13:30:00,35.94,35.97,35.93,35.95,7600.0,35.94,35.97,35.93,35.95,7600.0
2011-02-02 13:35:00,35.97,35.97,35.93,35.97,7400.0,35.97,35.97,35.93,35.97,7400.0
2011-02-02 13:40:00,35.96,35.98,35.94,35.95,34000.0,35.96,35.98,35.94,35.95,34000.0
2011-02-02 13:45:00,35.96,36.0,35.96,36.0,7600.0,35.96,36.0,35.96,36.0,7600.0
2011-02-02 13:50:00,36.0,36.01,35.97,35.99,8200.0,36.0,36.01,35.97,35.99,8200.0
2011-02-02 13:55:00,35.99,36.02,35.95,36.01,17600.0,35.99,36.02,35.95,36.01,17600.0
2011-02-02 14:00:00,35.99,35.99,35.94,35.94,7200.0,35.99,35.99,35.94,35.94,7200.0
2011-02-02 14:05:00,35.97,35.98,35.92,35.95,8400.0,35.97,35.98,35.92,35.95,8400.0
2011-02-02 14:10:00,35.94,35.96,35.92,35.93,7000.0,35.94,35.96,35.92,35.93,7000.0
2011-02-02 14:15:00,35.94,35.99,35.92,35.94,12600.0,35.94,35.99,35.92,35.94,12600.0
2011-02-02 14:20:00,35.94,36.01,35.87,35.99,21400.0,35.94,36.01,35.87,35.99,21400.0
2011-02-02 14:25:00,36.0,36.0,35.96,35.99,7800.0,36.0,36.0,35.96,35.99,7800.0
2011-02-02 14:30:00,36.01,36.02,35.98,36.0,20000.0,36.01,36.02,35.98,36.0,20000.0
2011-02-02 14:35:00,36.0,36.07,35.99,36.03,21400.0,36.0,36.07,35.99,36.03,21400.0
2011-02-02 14:40:00,36.04,36.07,36.04,36.06,13800.0,36.04,36.07,36.04,36.06,13800.0
2011-02-02 14:45:00,36.06,36.11,36.06,36.1,17200.0,36.06,36.11,36.06,36.1,17200.0
2011-02-02 14:50:00,36.11,36.2,36.1,36.2,34400.0,36.11,36.2,36.1,36.2,34400.0
2011-02-02 14:55:00,36.18,36.21,36.13,36.15,31600.0,36.18,36.21,36.13,36.15,31600.0
2011-02-02 15:00:00,36.13,36.16,36.12,36.14,15600.0,36.13,36.16,36.12,36.14,15600.0
2011-02-02 15:05:00,36.13,36.13,36.09,36.1,13000.0,36.13,36.13,36.09,36.1,13000.0
2011-02-02 15:10:00,36.09,36.09,36.04,36.06,18400.0,36.09,36.09,36.04,36.06,18400.0
2011-02-02 15:15:00,36.06,36.07,36.04,36.07,10200.0,36.06,36.07,36.04,36.07,10200.0
2011-02-02 15:20:00,36.05,36.08,35.99,36.01,46200.0,36.05,36.08,35.99,36.01,46200.0
2011-02-02 15:25:00,36.02,36.02,35.9,35.91,41800.0,36.02,36.02,35.9,35.91,41800.0
2011-02-02 15:30:00,35.92,35.93,35.9,35.92,32400.0,35.92,35.93,35.9,35.92,32400.0
2011-02-02 15:35:00,35.92,35.94,35.84,35.93,37800.0,35.92,35.94,35.84,35.93,37800.0
2011-02-02 15:40:00,35.94,36.05,35.92,35.97,33400.0,35.94,36.05,35.92,35.97,33400.0
2011-02-02 15:45:00,35.99,36.0,35.93,35.94,40400.0,35.99,36.0,35.93,35.94,40400.0
2011-02-02 15:50:00,35.94,36.01,35.91,35.96,58600.0,35.94,36.01,35.91,35.96,58600.0
2011-02-02 15:55:00,35.97,35.98,35.95,35.96,43000.0,35.97,35.98,35.95,35.96,43000.0
2011-02-03 09:30:00,35.88,36.42,35.84,36.37,138600.0,35.88,36.42,35.84,36.37,138600.0
2011-02-03 09:35:00,36.32,36.42,36.24,36.42,104200.0,36.32,36.42,36.24,36.42,104200.0
2011-02-03 09:40:00,36.41,36.43,36.0,36.13,102800.0,36.41,36.43,36.0,36.13,102800.0
2011-02-03 09:45:00,36.13,36.32,36.13,36.27,101000.0,36.13,36.32,36.13,36.27,101000.0
2011-02-03 09:50:00,36.3,36.41,36.23,36.3,90000.0,36.3,36.41,36.23,36.3,90000.0
2011-02-03 09:55:00,36.32,36.42,36.24,36.38,55800.0,36.32,36.42,36.24,36.38,55800.0
2011-02-03 10:00:00,36.4,37.0,36.4,36.96,561600.0,36.4,37.0,36.4,36.96,561600.0
2011-02-03 10:05:00,36.95,36.97,36.55,36.61,138400.0,36.95,36.97,36.55,36.61,138400.0
2011-02-03 10:10:00,36.61,36.62,36.0,36.09,351600.0,36.61,36.62,36.0,36.09,351600.0
2011-02-03 10:15:00,36.15,36.34,36.06,36.32,73000.0,36.15,36.34,36.06,36.32,73000.0
2011-02-03 10:20:00,36.32,36.42,36.13,36.34,53000.0,36.32,36.42,36.13,36.34,53000.0
2011-02-03 10:25:00,36.33,36.42,36.24,36.42,47800.0,36.33,36.42,36.24,36.42,47800.0
2011-02-03 10:30:00,36.42,36.5,36.28,36.33,56400.0,36.42,36.5,36.28,36.33,56400.0
2011-02-03 10:35:00,36.35,36.42,36.23,36.35,19800.0,36.35,36.42,36.23,36.35,19800.0
2011-02-03 10:40:00,36.37,36.41,36.32,36.39,12800.0,36.37,36.41,36.32,36.39,12800.0
2011-02-03 10:45:00,36.4,36.73,36.38,36.68,104800.0,36.4,36.73,36.38,36.68,104800.0
2011-02-03 10:50:00,36.68,36.68,36.42,36.45,44800.0,36.68,36.68,36.42,36.45,44800.0
2011-02-03 10:55:00,36.46,36.6,36.43,36.59,18400.0,36.46,36.6,36.43,36.59,18400.0
2011-02-03 11:00:00,36.57,36.6,36.38,36.38,27000.0,36.57,36.6,36.38,36.38,27000.0
2011-02-03 11:05:00,36.38,36.38,36.13,36.17,80800.0,36.38,36.38,36.13,36.17,80800.0
2011-02-03 11:10:00,36.15,36.18,36.09,36.17,56600.0,36.15,36.18,36.09,36.17,56600.0
2011-02-03 11:15:00,36.18,36.3,36.17,36.22,34000.0,36.18,36.3,36.17,36.22,34000.0
2011-02-03 11:20:00,36.22,36.26,36.14,36.2,18400.0,36.22,36.26,36.14,36.2,18400.0
2011-02-03 11:25:00,36.2,36.24,36.18,36.19,32400.0,36.2,36.24,36.18,36.19,32400.0
2011-02-03 11:30:00,36.19,36.33,36.19,36.31,34400.0,36.19,36.33,36.19,36.31,34400.0
2011-02-03 11:35:00,36.32,36.46,36.32,36.39,22800.0,36.32,36.46,36.32,36.39,22800.0
2011-02-03 11:40:00,36.37,36.37,36.27,36.31,19800.0,36.37,36.37,36.27,36.31,19800.0
2011-02-03 11:45:00,36.29,36.47,36.29,36.47,24400.0,36.29,36.47,36.29,36.47,24400.0
2011-02-03 11:50:00,36.49,36.49,36.35,36.38,17400.0,36.49,36.49,36.35,36.38,17400.0
2011-02-03 11:55:00,36.38,36.44,36.31,36.43,14200.0,36.38,36.44,36.31,36.43,14200.0
2011-02-03 12:00:00,36.42,36.48,36.29,36.3,63800.0,36.42,36.48,36.29,36.3,63800.0
2011-02-03 12:05:00,36.3,36.38,36.27,36.31,28400.0,36.3,36.38,36.27,36.31,28400.0
2011-02-03 12:10:00,36.32,36.33,36.27,36.27,5400.0,36.32,36.33,36.27,36.27,5400.0
2011-02-03 12:15:00,36.26,36.27,36.26,36.27,7400.0,36.26,36.27,36.26,36.27,7400.0
2011-02-03 12:20:00,36.27,36.27,36.26,36.27,10400.0,36.27,36.27,36.26,36.27,10400.0
2011-02-03 12:25:00,36.27,36.28,36.25,36.27,9800.0,36.27,36.28,36.25,36.27,9800.0
2011-02-03 12:30:00,36.27,36.27,36.21,36.21,18200.0,36.27,36.27,36.21,36.21,18200.0
2011-02-03 12:35:00,36.2,36.21,36.13,36.19,25600.0,36.2,36.21,36.13,36.19,25600.0
2011-02-03 12:40:00,36.18,36.19,36.13,36.19,6800.0,36.18,36.19,36.13,36.19,6800.0
2011-02-03 12:45:00,36.19,36.19,36.0,36.05,84200.0,36.19,36.19,36.0,36.05,84200.0
2011-02-03 12:50:00,36.04,36.09,35.89,35.94,84600.0,36.04,36.09,35.89,35.94,84600.0
2011-02-03 12:55:00,35.93,36.02,35.92,36.02,24200.0,35.93,36.02,35.92,36.02,24200.0
2011-02-03 13:00:00,36.02,36.05,35.98,35.98,16400.0,36.02,36.05,35.98,35.98,16400.0
2011-02-03 13:05:00,35.99,36.06,35.97,35.97,17200.0,35.99,36.06,35.97,35.97,17200.0
2011-02-03 13:10:00,35.98,36.06,35.98,36.06,10200.0,35.98,36.06,35.98,36.06,10200.0
2011-02-03 13:15:00,36.04,36.04,35.91,35.96,16600.0,36.04,36.04,35.91,35.96,16600.0
2011-02-03 13:20:00,35.98,36.0,35.95,35.96,6400.0,35.98,36.0,35.95,35.96,6400.0
2011-02-03 13:25:00,35.97,35.98,35.93,35.96,8800.0,35.97,35.98,35.93,35.96,8800.0
2011-02-03 13:30:00,35.99,36.0,35.94,35.94,10200.0,35.99,36.0,35.94,35.94,10200.0
2011-02-03 13:35:00,35.96,35.97,35.95,35.95,15400.0,35.96,35.97,35.95,35.95,15400.0
2011-02-03 13:40:00,35.96,35.96,35.66,35.69,114400.0,35.96,35.96,35.66,35.69,114400.0
2011-02-03 13:45:00,35.71,35.87,35.69,35.86,37000.0,35.71,35.87,35.69,35.86,37000.0
2011-02-03 13:50:00,35.85,35.85,35.77,35.79,12800.0,35.85,35.85,35.77,35.79,12800.0
2011-02-03 13:55:00,35.77,35.79,35.71,35.75,27800.0,35.77,35.79,35.71,35.75,27800.0
2011-02-03 14:00:00,35.78,35.87,35.77,35.8,7600.0,35.78,35.87,35.77,35.8,7600.0
2011-02-03 14:05:00,35.81,35.82,35.75,35.76,21200.0,35.81,35.82,35.75,35.76,21200.0
2011-02-03 14:10:00,35.76,35.79,35.76,35.77,11400.0,35.76,35.79,35.76,35.77,11400.0
2011-02-03 14:15:00,35.78,35.88,35.78,35.88,18600.0,35.78,35.88,35.78,35.88,18600.0
2011-02-03 14:20:00,35.88,35.91,35.88,35.9,8600.0,35.88,35.91,35.88,35.9,8600.0
2011-02-03 14:25:00,35.9,35.93,35.88,35.88,7800.0,35.9,35.93,35.88,35.88,7800.0
2011-02-03 14:30:00,35.9,35.91,35.82,35.91,14600.0,35.9,35.91,35.82,35.91,14600.0
2011-02-03 14:35:00,35.87,35.87,35.83,35.85,4800.0,35.87,35.87,35.83,35.85,4800.0
2011-02-03 14:40:00,35.85,35.85,35.82,35.84,13000.0,35.85,35.85,35.82,35.84,13000.0
2011-02-03 14:45:00,35.83,35.85,35.83,35.83,13200.0,35.83,35.85,35.83,35.83,13200.0
2011-02-03 14:50:00,35.83,36.0,35.83,36.0,21400.0,35.83,36.0,35.83,36.0,21400.0
2011-02-03 14:55:00,36.0,36.05,35.97,35.99,27800.0,36.0,36.05,35.97,35.99,27800.0
2011-02-03 15:00:00,36.0,36.23,36.0,36.23,35800.0,36.0,36.23,36.0,36.23,35800.0
2011-02-03 15:05:00,36.23,36.26,36.14,36.15,34600.0,36.23,36.26,36.14,36.15,34600.0
2011-02-03 15:10:00,36.15,36.18,36.11,36.18,13600.0,36.15,36.18,36.11,36.18,13600.0
2011-02-03 15:15:00,36.18,36.24,36.15,36.21,34800.0,36.18,36.24,36.15,36.21,34800.0
2011-02-03 15:20:00,36.21,36.25,36.14,36.17,23800.0,36.21,36.25,36.14,36.17,23800.0
2011-02-03 15:25:00,36.16,36.19,36.13,36.15,16800.0,36.16,36.19,36.13,36.15,16800.0
2011-02-03 15:30:00,36.17,36.21,36.13,36.21,24200.0,36.17,36.21,36.13,36.21,24200.0
2011-02-03 15:35:00,36.22,36.25,36.2,36.23,32200.0,36.22,36.25,36.2,36.23,32200.0
2011-02-03 15:40:00,36.21,36.21,36.09,36.1,30600.0,36.21,36.21,36.09,36.1,30600.0
2011-02-03 15:45:00,36.1,36.12,35.98,36.02,68200.0,36.1,36.12,35.98,36.02,68200.0
2011-02-03 15:50:00,36.02,36.1,36.01,36.02,69800.0,36.02,36.1,36.01,36.02,69800.0
2011-02-03 15:55:00,36.03,36.06,36.01,36.02,56400.0,36.03,36.06,36.01,36.02,56400.0
2011-02-04 09:30:00,36.21,36.27,36.12,36.24,57000.0,36.21,36.27,36.12,36.24,57000.0
2011-02-04 09:35:00,36.23,36.25,36.04,36.1,85000.0,36.23,36.25,36.04,36.1,85000.0
2011-02-04 09:40:00,36.05,36.19,36.04,36.18,33400.0,36.05,36.19,36.04,36.18,33400.0
2011-02-04 09:45:00,36.15,36.25,36.14,36.24,32800.0,36.15,36.25,36.14,36.24,32800.0
2011-02-04 09:50:00,36.25,36.87,36.21,36.85,259800.0,36.25,36.87,36.21,36.85,259800.0
2011-02-04 09:55:00,36.85,37.77,36.85,37.63,1279800.0,36.85,37.77,36.85,37.63,1279800.0
2011-02-04 10:00:00,37.57,37.83,37.44,37.69,435400.0,37.57,37.83,37.44,37.69,435400.0
2011-02-04 10:05:00,37.69,37.88,37.51,37.52,302600.0,37.69,37.88,37.51,37.52,302600.0
2011-02-04 10:10:00,37.52,37.72,37.52,37.62,168800.0,37.52,37.72,37.52,37.62,168800.0
2011-02-04 10:15:00,37.63,37.73,37.63,37.7,136400.0,37.63,37.73,37.63,37.7,136400.0
2011-02-04 10:20:00,37.66,37.95,37.66,37.95,247400.0,37.66,37.95,37.66,37.95,247400.0
2011-02-04 10:25:00,37.93,38.07,37.84,37.93,229600.0,37.93,38.07,37.84,37.93,229600.0
2011-02-04 10:30:00,37.93,38.25,37.9,38.18,235600.0,37.93,38.25,37.9,38.18,235600.0
2011-02-04 10:35:00,38.18,38.23,38.08,38.13,137400.0,38.18,38.23,38.08,38.13,137400.0
2011-02-04 10:40:00,38.1,38.15,37.83,37.86,192800.0,38.1,38.15,37.83,37.86,192800.0
2011-02-04 10:45:00,37.85,37.97,37.85,37.88,79000.0,37.85,37.97,37.85,37.88,79000.0
2011-02-04 10:50:00,37.88,37.95,37.79,37.81,100800.0,37.88,37.95,37.79,37.81,100800.0
2011-02-04 10:55:00,37.79,38.0,37.76,37.95,78600.0,37.79,38.0,37.76,37.95,78600.0
2011-02-04 11:00:00,37.92,38.05,37.92,38.05,78800.0,37.92,38.05,37.92,38.05,78800.0
2011-02-04 11:05:00,38.02,38.13,38.02,38.07,48400.0,38.02,38.13,38.02,38.07,48400.0
2011-02-04 11:10:00,38.07,38.13,38.02,38.04,77400.0,38.07,38.13,38.02,38.04,77400.0
2011-02-04 11:15:00,38.04,38.18,38.0,38.15,116600.0,38.04,38.18,38.0,38.15,116600.0
2011-02-04 11:20:00,38.14,38.22,38.09,38.19,75800.0,38.14,38.22,38.09,38.19,75800.0
2011-02-04 11:25:00,38.19,38.36,38.17,38.33,161000.0,38.19,38.36,38.17,38.33,161000.0
2011-02-04 11:30:00,38.35,38.46,38.27,38.36,112600.0,38.35,38.46,38.27,38.36,112600.0
2011-02-04 11:35:00,38.35,38.45,38.31,38.36,95400.0,38.35,38.45,38.31,38.36,95400.0
2011-02-04 11:40:00,38.36,38.49,38.3,38.35,154200.0,38.36,38.49,38.3,38.35,154200.0
2011-02-04 11:45:00,38.34,38.44,38.32,38.44,59800.0,38.34,38.44,38.32,38.44,59800.0
2011-02-04 11:50:00,38.44,38.46,38.38,38.4,25600.0,38.44,38.46,38.38,38.4,25600.0
2011-02-04 11:55:00,38.38,38.39,38.29,38.31,37000.0,38.38,38.39,38.29,38.31,37000.0
2011-02-04 12:00:00,38.31,38.34,38.3,38.31,23800.0,38.31,38.34,38.3,38.31,23800.0
2011-02-04 12:05:00,38.31,38.37,38.25,38.34,35000.0,38.31,38.37,38.25,38.34,35000.0
2011-02-04 12:10:00,38.35,38.47,38.33,38.42,49000.0,38.35,38.47,38.33,38.42,49000.0
2011-02-04 12:15:00,38.41,38.47,38.33,38.41,86400.0,38.41,38.47,38.33,38.41,86400.0
2011-02-04 12:20:00,38.42,38.5,38.37,38.46,156200.0,38.42,38.5,38.37,38.46,156200.0
2011-02-04 12:25:00,38.49,38.54,38.46,38.49,55200.0,38.49,38.54,38.46,38.49,55200.0
2011-02-04 12:30:00,38.48,38.57,38.48,38.54,31800.0,38.48,38.57,38.48,38.54,31800.0
2011-02-04 12:35:00,38.54,38.65,38.54,38.65,65400.0,38.54,38.65,38.54,38.65,65400.0
2011-02-04 12:40:00,38.65,38.68,38.45,38.48,179600.0,38.65,38.68,38.45,38.48,179600.0
2011-02-04 12:45:00,38.49,38.49,38.4,38.4,63600.0,38.49,38.49,38.4,38.4,63600.0
2011-02-04 12:50:00,38.42,38.49,38.4,38.48,20400.0,38.42,38.49,38.4,38.48,20400.0
2011-02-04 12:55:00,38.46,38.5,38.45,38.48,38400.0,38.46,38.5,38.45,38.48,38400.0
2011-02-04 13:00:00,38.45,38.46,38.33,38.38,63800.0,38.45,38.46,38.33,38.38,63800.0
2011-02-04 13:05:00,38.38,38.42,38.38,38.41,41400.0,38.38,38.42,38.38,38.41,41400.0
2011-02-04 13:10:00,38.41,38.61,38.41,38.59,66400.0,38.41,38.61,38.41,38.59,66400.0
2011-02-04 13:15:00,38.6,38.63,38.58,38.59,29600.0,38.6,38.63,38.58,38.59,29600.0
2011-02-04 13:20:00,38.61,38.63,38.49,38.54,41800.0,38.61,38.63,38.49,38.54,41800.0
2011-02-04 13:25:00,38.55,38.63,38.52,38.62,35200.0,38.55,38.63,38.52,38.62,35200.0
2011-02-04 13:30:00,38.62,38.63,38.56,38.6,47000.0,38.62,38.63,38.56,38.6,47000.0
2011-02-04 13:35:00,38.58,38.61,38.47,38.49,27800.0,38.58,38.61,38.47,38.49,27800.0
2011-02-04 13:40:00,38.5,38.54,38.46,38.5,42600.0,38.5,38.54,38.46,38.5,42600.0
2011-02-04 13:45:00,38.5,38.52,38.49,38.51,44200.0,38.5,38.52,38.49,38.51,44200.0
2011-02-04 13:50:00,38.52,38.57,38.51,38.52,25400.0,38.52,38.57,38.51,38.52,25400.0
2011-02-04 13:55:00,38.55,38.59,38.55,38.55,28200.0,38.55,38.59,38.55,38.55,28200.0
2011-02-04 14:00:00,38.55,38.55,38.41,38.41,69400.0,38.55,38.55,38.41,38.41,69400.0
2011-02-04 14:05:00,38.4,38.48,38.38,38.38,70600.0,38.4,38.48,38.38,38.38,70600.0
2011-02-04 14:10:00,38.41,38.44,38.35,38.35,56000.0,38.41,38.44,38.35,38.35,56000.0
2011-02-04 14:15:00,38.35,38.48,38.34,38.43,47800.0,38.35,38.48,38.34,38.43,47800.0
2011-02-04 14:20:00,38.42,38.54,38.38,38.51,64400.0,38.42,38.54,38.38,38.51,64400.0
2011-02-04 14:25:00,38.52,38.58,38.4,38.44,37600.0,38.52,38.58,38.4,38.44,37600.0
2011-02-04 14:30:00,38.43,38.49,38.42,38.45,33800.0,38.43,38.49,38.42,38.45,33800.0
2011-02-04 14:35:00,38.46,38.47,38.38,38.4,34800.0,38.46,38.47,38.38,38.4,34800.0
2011-02-04 14:40:00,38.4,38.46,38.38,38.4,47800.0,38.4,38.46,38.38,38.4,47800.0
2011-02-04 14:45:00,38.41,38.45,38.35,38.35,67600.0,38.41,38.45,38.35,38.35,67600.0
2011-02-04 14:50:00,38.37,38.38,38.26,38.34,152600.0,38.37,38.38,38.26,38.34,152600.0
2011-02-04 14:55:00,38.33,38.35,38.27,38.29,49200.0,38.33,38.35,38.27,38.29,49200.0
2011-02-04 15:00:00,38.28,38.35,38.26,38.27,92800.0,38.28,38.35,38.26,38.27,92800.0
2011-02-04 15:05:00,38.27,38.29,38.16,38.26,99000.0,38.27,38.29,38.16,38.26,99000.0
2011-02-04 15:10:00,38.26,38.27,38.21,38.22,56200.0,38.26,38.27,38.21,38.22,56200.0
2011-02-04 15:15:00,38.23,38.34,38.21,38.29,65800.0,38.23,38.34,38.21,38.29,65800.0
2011-02-04 15:20:00,38.29,38.33,38.21,38.23,119400.0,38.29,38.33,38.21,38.23,119400.0
2011-02-04 15:25:00,38.23,38.32,38.2,38.26,95000.0,38.23,38.32,38.2,38.26,95000.0
2011-02-04 15:30:00,38.26,38.44,38.25,38.42,91400.0,38.26,38.44,38.25,38.42,91400.0
2011-02-04 15:35:00,38.42,38.48,38.31,38.35,112400.0,38.42,38.48,38.31,38.35,112400.0
2011-02-04 15:40:00,38.36,38.43,38.31,38.37,95400.0,38.36,38.43,38.31,38.37,95400.0
2011-02-04 15:45:00,38.38,38.41,38.35,38.39,75200.0,38.38,38.41,38.35,38.39,75200.0
2011-02-04 15:50:00,38.4,38.43,38.3,38.39,117400.0,38.4,38.43,38.3,38.39,117400.0
2011-02-04 15:55:00,38.38,38.52,38.38,38.48,201400.0,38.38,38.52,38.38,38.48,201400.0
2011-02-07 09:30:00,38.91,39.25,38.9,39.05,350600.0,38.91,39.25,38.9,39.05,350600.0
2011-02-07 09:35:00,39.06,39.07,38.75,39.02,121400.0,39.06,39.07,38.75,39.02,121400.0
2011-02-07 09:40:00,39.01,39.08,38.94,38.96,145800.0,39.01,39.08,38.94,38.96,145800.0
2011-02-07 09:45:00,38.98,39.43,38.96,39.42,184800.0,38.98,39.43,38.96,39.42,184800.0
2011-02-07 09:50:00,39.42,39.43,39.21,39.32,153000.0,39.42,39.43,39.21,39.32,153000.0
2011-02-07 09:55:00,39.27,39.52,39.25,39.34,237600.0,39.27,39.52,39.25,39.34,237600.0
2011-02-07 10:00:00,39.33,39.56,39.33,39.47,173000.0,39.33,39.56,39.33,39.47,173000.0
2011-02-07 10:05:00,39.45,39.46,39.02,39.15,201600.0,39.45,39.46,39.02,39.15,201600.0
2011-02-07 10:10:00,39.17,39.31,39.13,39.19,99400.0,39.17,39.31,39.13,39.19,99400.0
2011-02-07 10:15:00,39.24,39.35,39.18,39.3,32600.0,39.24,39.35,39.18,39.3,32600.0
2011-02-07 10:20:00,39.29,39.37,39.27,39.35,47600.0,39.29,39.37,39.27,39.35,47600.0
2011-02-07 10:25:00,39.32,39.37,39.3,39.34,34800.0,39.32,39.37,39.3,39.34,34800.0
2011-02-07 10:30:00,39.35,39.43,39.34,39.36,54600.0,39.35,39.43,39.34,39.36,54600.0
2011-02-07 10:35:00,39.42,39.43,39.35,39.39,40600.0,39.42,39.43,39.35,39.39,40600.0
2011-02-07 10:40:00,39.38,39.44,39.32,39.36,45800.0,39.38,39.44,39.32,39.36,45800.0
2011-02-07 10:45:00,39.36,39.43,39.33,39.43,32400.0,39.36,39.43,39.33,39.43,32400.0
2011-02-07 10:50:00,39.42,39.43,39.23,39.27,45200.0,39.42,39.43,39.23,39.27,45200.0
2011-02-07 10:55:00,39.25,39.3,39.21,39.3,28800.0,39.25,39.3,39.21,39.3,28800.0
2011-02-07 11:00:00,39.3,39.37,39.25,39.27,49800.0,39.3,39.37,39.25,39.27,49800.0
2011-02-07 11:05:00,39.28,39.31,39.23,39.25,39000.0,39.28,39.31,39.23,39.25,39000.0
2011-02-07 11:10:00,39.27,39.33,39.23,39.23,61800.0,39.27,39.33,39.23,39.23,61800.0
2011-02-07 11:15:00,39.26,39.27,39.15,39.2,56000.0,39.26,39.27,39.15,39.2,56000.0
2011-02-07 11:20:00,39.2,39.22,39.1,39.16,72200.0,39.2,39.22,39.1,39.16,72200.0
2011-02-07 11:25:00,39.18,39.25,39.17,39.24,18800.0,39.18,39.25,39.17,39.24,18800.0
2011-02-07 11:30:00,39.24,39.27,39.23,39.27,32400.0,39.24,39.27,39.23,39.27,32400.0
2011-02-07 11:35:00,39.28,39.35,39.28,39.29,17800.0,39.28,39.35,39.28,39.29,17800.0
2011-02-07 11:40:00,39.29,39.34,39.27,39.27,21400.0,39.29,39.34,39.27,39.27,21400.0
2011-02-07 11:45:00,39.25,39.29,39.25,39.29,21800.0,39.25,39.29,39.25,39.29,21800.0
2011-02-07 11:50:00,39.29,39.34,39.29,39.29,31600.0,39.29,39.34,39.29,39.29,31600.0
2011-02-07 11:55:00,39.29,39.33,39.29,39.3,49600.0,39.29,39.33,39.29,39.3,49600.0
2011-02-07 12:00:00,39.31,39.31,39.26,39.26,16400.0,39.31,39.31,39.26,39.26,16400.0
2011-02-07 12:05:00,39.25,39.28,39.18,39.24,39200.0,39.25,39.28,39.18,39.24,39200.0
2011-02-07 12:10:00,39.21,39.22,39.19,39.19,19000.0,39.21,39.22,39.19,39.19,19000.0
2011-02-07 12:15:00,39.19,39.29,39.19,39.28,8000.0,39.19,39.29,39.19,39.28,8000.0
2011-02-07 12:20:00,39.27,39.31,39.22,39.24,19000.0,39.27,39.31,39.22,39.24,19000.0
2011-02-07 12:25:00,39.24,39.3,39.21,39.21,22000.0,39.24,39.3,39.21,39.21,22000.0
2011-02-07 12:30:00,39.21,39.24,39.19,39.23,47000.0,39.21,39.24,39.19,39.23,47000.0
2011-02-07 12:35:00,39.24,39.24,39.15,39.19,25400.0,39.24,39.24,39.15,39.19,25400.0
2011-02-07 12:40:00,39.18,39.21,39.17,39.18,8200.0,39.18,39.21,39.17,39.18,8200.0
2011-02-07 12:45:00,39.17,39.24,39.1,39.12,77800.0,39.17,39.24,39.1,39.12,77800.0
2011-02-07 12:50:00,39.12,39.16,39.1,39.12,34800.0,39.12,39.16,39.1,39.12,34800.0
2011-02-07 12:55:00,39.11,39.17,39.1,39.13,23400.0,39.11,39.17,39.1,39.13,23400.0
2011-02-07 13:00:00,39.16,39.21,39.16,39.17,14600.0,39.16,39.21,39.16,39.17,14600.0
2011-02-07 13:05:00,39.19,39.19,39.17,39.18,8600.0,39.19,39.19,39.17,39.18,8600.0
2011-02-07 13:10:00,39.19,39.23,39.18,39.21,22000.0,39.19,39.23,39.18,39.21,22000.0
2011-02-07 13:15:00,39.21,39.23,39.2,39.22,6400.0,39.21,39.23,39.2,39.22,6400.0
2011-02-07 13:20:00,39.23,39.29,39.22,39.24,22800.0,39.23,39.29,39.22,39.24,22800.0
2011-02-07 13:25:00,39.24,39.27,39.22,39.23,12200.0,39.24,39.27,39.22,39.23,12200.0
2011-02-07 13:30:00,39.23,39.26,39.23,39.24,13600.0,39.23,39.26,39.23,39.24,13600.0
2011-02-07 13:35:00,39.26,39.27,39.21,39.26,28600.0,39.26,39.27,39.21,39.26,28600.0
2011-02-07 13:40:00,39.27,39.29,39.26,39.28,10000.0,39.27,39.29,39.26,39.28,10000.0
2011-02-07 13:45:00,39.29,39.3,39.22,39.23,46000.0,39.29,39.3,39.22,39.23,46000.0
2011-02-07 13:50:00,39.24,39.24,39.21,39.23,14000.0,39.24,39.24,39.21,39.23,14000.0
2011-02-07 13:55:00,39.23,39.26,39.21,39.23,24000.0,39.23,39.26,39.21,39.23,24000.0
2011-02-07 14:00:00,39.23,39.26,39.23,39.25,10800.0,39.23,39.26,39.23,39.25,10800.0
2011-02-07 14:05:00,39.25,39.25,39.21,39.24,11800.0,39.25,39.25,39.21,39.24,11800.0
2011-02-07 14:10:00,39.25,39.27,39.24,39.25,37600.0,39.25,39.27,39.24,39.25,37600.0
2011-02-07 14:15:00,39.27,39.45,39.27,39.45,71600.0,39.27,39.45,39.27,39.45,71600.0
2011-02-07 14:20:00,39.43,39.49,39.41,39.45,60600.0,39.43,39.49,39.41,39.45,60600.0
2011-02-07 14:25:00,39.43,39.45,39.34,39.4,27000.0,39.43,39.45,39.34,39.4,27000.0
2011-02-07 14:30:00,39.38,39.41,39.37,39.4,23200.0,39.38,39.41,39.37,39.4,23200.0
2011-02-07 14:35:00,39.39,39.42,39.31,39.33,23800.0,39.39,39.42,39.31,39.33,23800.0
2011-02-07 14:40:00,39.31,39.35,39.26,39.27,24600.0,39.31,39.35,39.26,39.27,24600.0
2011-02-07 14:45:00,39.27,39.3,39.25,39.25,54000.0,39.27,39.3,39.25,39.25,54000.0
2011-02-07 14:50:00,39.25,39.26,39.09,39.12,112000.0,39.25,39.26,39.09,39.12,112000.0
2011-02-07 14:55:00,39.12,39.13,39.02,39.07,45800.0,39.12,39.13,39.02,39.07,45800.0
2011-02-07 15:00:00,39.11,39.14,39.05,39.13,61600.0,39.11,39.14,39.05,39.13,61600.0
2011-02-07 15:05:00,39.12,39.15,39.08,39.1,33400.0,39.12,39.15,39.08,39.1,33400.0
2011-02-07 15:10:00,39.09,39.15,39.06,39.06,61800.0,39.09,39.15,39.06,39.06,61800.0
2011-02-07 15:15:00,39.06,39.12,39.02,39.06,41400.0,39.06,39.12,39.02,39.06,41400.0
2011-02-07 15:20:00,39.07,39.1,39.02,39.04,66400.0,39.07,39.1,39.02,39.04,66400.0
2011-02-07 15:25:00,39.05,39.09,39.01,39.02,77600.0,39.05,39.09,39.01,39.02,77600.0
2011-02-07 15:30:00,39.02,39.17,39.01,39.09,46600.0,39.02,39.17,39.01,39.09,46600.0
2011-02-07 15:35:00,39.1,39.13,39.06,39.12,42800.0,39.1,39.13,39.06,39.12,42800.0
2011-02-07 15:40:00,39.12,39.17,39.12,39.15,40400.0,39.12,39.17,39.12,39.15,40400.0
2011-02-07 15:45:00,39.16,39.24,39.13,39.17,45000.0,39.16,39.24,39.13,39.17,45000.0
2011-02-07 15:50:00,39.19,39.23,39.17,39.18,56400.0,39.19,39.23,39.17,39.18,56400.0
2011-02-07 15:55:00,39.19,39.2,39.13,39.2,87600.0,39.19,39.2,39.13,39.2,87600.0
2011-02-08 09:30:00,39.85,39.88,39.51,39.66,269400.0,39.85,39.88,39.51,39.66,269400.0
2011-02-08 09:35:00,39.62,40.04,39.62,39.96,368800.0,39.62,40.04,39.62,39.96,368800.0
2011-02-08 09:40:00,39.95,40.18,39.85,40.12,315000.0,39.95,40.18,39.85,40.12,315000.0
2011-02-08 09:45:00,40.1,40.11,39.8,39.83,222000.0,40.1,40.11,39.8,39.83,222000.0
2011-02-08 09:50:00,39.83,40.08,39.81,39.92,130800.0,39.83,40.08,39.81,39.92,130800.0
2011-02-08 09:55:00,39.91,40.04,39.84,39.95,140800.0,39.91,40.04,39.84,39.95,140800.0
2011-02-08 10:00:00,39.95,40.15,39.95,40.08,106600.0,39.95,40.15,39.95,40.08,106600.0
2011-02-08 10:05:00,40.06,40.25,40.06,40.18,139600.0,40.06,40.25,40.06,40.18,139600.0
2011-02-08 10:10:00,40.22,40.4,40.18,40.33,293800.0,40.22,40.4,40.18,40.33,293800.0
2011-02-08 10:15:00,40.32,40.36,40.14,40.23,120200.0,40.32,40.36,40.14,40.23,120200.0
2011-02-08 10:20:00,40.24,40.38,40.2,40.3,62600.0,40.24,40.38,40.2,40.3,62600.0
2011-02-08 10:25:00,40.3,40.32,40.05,40.08,143000.0,40.3,40.32,40.05,40.08,143000.0
2011-02-08 10:30:00,40.04,40.08,39.9,39.94,139600.0,40.04,40.08,39.9,39.94,139600.0
2011-02-08 10:35:00,39.93,39.96,39.79,39.84,108200.0,39.93,39.96,39.79,39.84,108200.0
2011-02-08 10:40:00,39.84,39.88,39.7,39.8,102000.0,39.84,39.88,39.7,39.8,102000.0
2011-02-08 10:45:00,39.8,39.99,39.8,39.91,104600.0,39.8,39.99,39.8,39.91,104600.0
2011-02-08 10:50:00,39.91,39.98,39.85,39.9,61400.0,39.91,39.98,39.85,39.9,61400.0
2011-02-08 10:55:00,39.9,39.98,39.9,39.97,24000.0,39.9,39.98,39.9,39.97,24000.0
2011-02-08 11:00:00,39.98,40.0,39.81,39.92,77800.0,39.98,40.0,39.81,39.92,77800.0
2011-02-08 11:05:00,39.92,40.1,39.8,40.01,113600.0,39.92,40.1,39.8,40.01,113600.0
2011-02-08 11:10:00,40.02,40.04,39.95,39.99,42000.0,40.02,40.04,39.95,39.99,42000.0
2011-02-08 11:15:00,39.99,40.07,39.95,40.04,33800.0,39.99,40.07,39.95,40.04,33800.0
2011-02-08 11:20:00,40.04,40.15,40.03,40.12,73200.0,40.04,40.15,40.03,40.12,73200.0
2011-02-08 11:25:00,40.11,40.25,40.1,40.24,83000.0,40.11,40.25,40.1,40.24,83000.0
2011-02-08 11:30:00,40.25,40.36,40.24,40.28,96200.0,40.25,40.36,40.24,40.28,96200.0
2011-02-08 11:35:00,40.28,40.32,40.26,40.27,62600.0,40.28,40.32,40.26,40.27,62600.0
2011-02-08 11:40:00,40.3,40.32,40.27,40.27,54800.0,40.3,40.32,40.27,40.27,54800.0
2011-02-08 11:45:00,40.27,40.32,40.26,40.28,54000.0,40.27,40.32,40.26,40.28,54000.0
2011-02-08 11:50:00,40.27,40.31,40.16,40.19,42400.0,40.27,40.31,40.16,40.19,42400.0
2011-02-08 11:55:00,40.2,40.24,40.12,40.23,59800.0,40.2,40.24,40.12,40.23,59800.0
2011-02-08 12:00:00,40.22,40.27,40.18,40.2,28400.0,40.22,40.27,40.18,40.2,28400.0
2011-02-08 12:05:00,40.16,40.2,40.02,40.05,83000.0,40.16,40.2,40.02,40.05,83000.0
2011-02-08 12:10:00,40.04,40.13,40.02,40.07,39800.0,40.04,40.13,40.02,40.07,39800.0
2011-02-08 12:15:00,40.06,40.09,40.02,40.06,24200.0,40.06,40.09,40.02,40.06,24200.0
2011-02-08 12:20:00,40.08,40.13,40.06,40.06,20800.0,40.08,40.13,40.06,40.06,20800.0
2011-02-08 12:25:00,40.06,40.14,40.05,40.14,29200.0,40.06,40.14,40.05,40.14,29200.0
2011-02-08 12:30:00,40.13,40.18,40.13,40.17,35600.0,40.13,40.18,40.13,40.17,35600.0
2011-02-08 12:35:00,40.17,40.22,40.12,40.2,28200.0,40.17,40.22,40.12,40.2,28200.0
2011-02-08 12:40:00,40.21,40.25,40.16,40.24,38600.0,40.21,40.25,40.16,40.24,38600.0
2011-02-08 12:45:00,40.25,40.27,40.22,40.24,49400.0,40.25,40.27,40.22,40.24,49400.0
2011-02-08 12:50:00,40.23,40.27,40.21,40.24,36200.0,40.23,40.27,40.21,40.24,36200.0
2011-02-08 12:55:00,40.24,40.27,40.19,40.24,33400.0,40.24,40.27,40.19,40.24,33400.0
2011-02-08 13:00:00,40.26,40.27,40.24,40.25,22400.0,40.26,40.27,40.24,40.25,22400.0
2011-02-08 13:05:00,40.27,40.27,40.2,40.23,26000.0,40.27,40.27,40.2,40.23,26000.0
2011-02-08 13:10:00,40.24,40.27,40.18,40.21,30400.0,40.24,40.27,40.18,40.21,30400.0
2011-02-08 13:15:00,40.22,40.27,40.2,40.27,49800.0,40.22,40.27,40.2,40.27,49800.0
2011-02-08 13:20:00,40.26,40.32,40.23,40.3,83600.0,40.26,40.32,40.23,40.3,83600.0
2011-02-08 13:25:00,40.3,40.31,40.21,40.24,36400.0,40.3,40.31,40.21,40.24,36400.0
2011-02-08 13:30:00,40.24,40.32,40.23,40.29,23400.0,40.24,40.32,40.23,40.29,23400.0
2011-02-08 13:35:00,40.27,40.28,40.15,40.22,132000.0,40.27,40.28,40.15,40.22,132000.0
2011-02-08 13:40:00,40.22,40.24,40.2,40.23,91600.0,40.22,40.24,40.2,40.23,91600.0
2011-02-08 13:45:00,40.22,40.22,40.14,40.18,71600.0,40.22,40.22,40.14,40.18,71600.0
2011-02-08 13:50:00,40.16,40.18,40.13,40.16,55000.0,40.16,40.18,40.13,40.16,55000.0
2011-02-08 13:55:00,40.17,40.17,40.04,40.12,43200.0,40.17,40.17,40.04,40.12,43200.0
2011-02-08 14:00:00,40.1,40.17,40.1,40.13,32200.0,40.1,40.17,40.1,40.13,32200.0
2011-02-08 14:05:00,40.15,40.21,40.15,40.17,24400.0,40.15,40.21,40.15,40.17,24400.0
2011-02-08 14:10:00,40.13,40.17,40.1,40.13,17000.0,40.13,40.17,40.1,40.13,17000.0
2011-02-08 14:15:00,40.16,40.19,40.13,40.17,14400.0,40.16,40.19,40.13,40.17,14400.0
2011-02-08 14:20:00,40.21,40.23,40.15,40.17,33000.0,40.21,40.23,40.15,40.17,33000.0
2011-02-08 14:25:00,40.19,40.22,40.19,40.21,17800.0,40.19,40.22,40.19,40.21,17800.0
2011-02-08 14:30:00,40.22,40.24,40.17,40.17,36400.0,40.22,40.24,40.17,40.17,36400.0
2011-02-08 14:35:00,40.18,40.24,40.17,40.21,28200.0,40.18,40.24,40.17,40.21,28200.0
2011-02-08 14:40:00,40.22,40.24,40.17,40.2,59800.0,40.22,40.24,40.17,40.2,59800.0
2011-02-08 14:45:00,40.2,40.24,40.18,40.2,73800.0,40.2,40.24,40.18,40.2,73800.0
2011-02-08 14:50:00,40.22,40.22,40.17,40.17,36000.0,40.22,40.22,40.17,40.17,36000.0
2011-02-08 14:55:00,40.19,40.21,40.14,40.21,38400.0,40.19,40.21,40.14,40.21,38400.0
2011-02-08 15:00:00,40.2,40.21,40.17,40.18,38800.0,40.2,40.21,40.17,40.18,38800.0
2011-02-08 15:05:00,40.19,40.33,40.18,40.33,131400.0,40.19,40.33,40.18,40.33,131400.0
2011-02-08 15:10:00,40.35,40.37,40.31,40.32,76800.0,40.35,40.37,40.31,40.32,76800.0
2011-02-08 15:15:00,40.33,40.42,40.28,40.38,110000.0,40.33,40.42,40.28,40.38,110000.0
2011-02-08 15:20:00,40.38,40.41,40.35,40.41,61000.0,40.38,40.41,40.35,40.41,61000.0
2011-02-08 15:25:00,40.4,40.42,40.34,40.35,59800.0,40.4,40.42,40.34,40.35,59800.0
2011-02-08 15:30:00,40.35,40.42,40.35,40.39,56800.0,40.35,40.42,40.35,40.39,56800.0
2011-02-08 15:35:00,40.41,40.45,40.38,40.39,115000.0,40.41,40.45,40.38,40.39,115000.0
2011-02-08 15:40:00,40.39,40.45,40.29,40.31,98200.0,40.39,40.45,40.29,40.31,98200.0
2011-02-08 15:45:00,40.31,40.36,40.3,40.34,125600.0,40.31,40.36,40.3,40.34,125600.0
2011-02-08 15:50:00,40.32,40.37,40.3,40.34,117000.0,40.32,40.37,40.3,40.34,117000.0
2011-02-08 15:55:00,40.34,40.48,40.33,40.41,180800.0,40.34,40.48,40.33,40.41,180800.0
2011-02-09 09:30:00,40.26,40.45,40.15,40.43,95200.0,40.26,40.45,40.15,40.43,95200.0
2011-02-09 09:35:00,40.42,40.67,40.42,40.66,108000.0,40.42,40.67,40.42,40.66,108000.0
2011-02-09 09:40:00,40.63,40.77,40.63,40.75,100200.0,40.63,40.77,40.63,40.75,100200.0
2011-02-09 09:45:00,40.74,40.77,40.57,40.58,116000.0,40.74,40.77,40.57,40.58,116000.0
2011-02-09 09:50:00,40.58,40.79,40.58,40.74,87800.0,40.58,40.79,40.58,40.74,87800.0
2011-02-09 09:55:00,40.73,40.92,40.71,40.9,132200.0,40.73,40.92,40.71,40.9,132200.0
2011-02-09 10:00:00,40.9,41.33,40.9,41.2,316200.0,40.9,41.33,40.9,41.2,316200.0
2011-02-09 10:05:00,41.2,41.43,41.09,41.13,319600.0,41.2,41.43,41.09,41.13,319600.0
2011-02-09 10:10:00,41.13,41.21,41.01,41.19,102400.0,41.13,41.21,41.01,41.19,102400.0
2011-02-09 10:15:00,41.2,41.33,41.13,41.27,174000.0,41.2,41.33,41.13,41.27,174000.0
2011-02-09 10:20:00,41.29,41.42,41.24,41.24,102400.0,41.29,41.42,41.24,41.24,102400.0
2011-02-09 10:25:00,41.24,41.3,41.21,41.22,52200.0,41.24,41.3,41.21,41.22,52200.0
2011-02-09 10:30:00,41.22,41.24,41.08,41.14,91000.0,41.22,41.24,41.08,41.14,91000.0
2011-02-09 10:35:00,41.13,41.22,41.09,41.21,39000.0,41.13,41.22,41.09,41.21,39000.0
2011-02-09 10:40:00,41.17,41.19,41.1,41.11,32800.0,41.17,41.19,41.1,41.11,32800.0
2011-02-09 10:45:00,41.1,41.22,41.09,41.2,100200.0,41.1,41.22,41.09,41.2,100200.0
2011-02-09 10:50:00,41.2,41.41,41.2,41.4,149800.0,41.2,41.41,41.2,41.4,149800.0
2011-02-09 10:55:00,41.4,41.41,41.2,41.24,58000.0,41.4,41.41,41.2,41.24,58000.0
2011-02-09 11:00:00,41.24,41.3,41.23,41.27,62200.0,41.24,41.3,41.23,41.27,62200.0
2011-02-09 11:05:00,41.27,41.27,41.13,41.19,46800.0,41.27,41.27,41.13,41.19,46800.0
2011-02-09 11:10:00,41.18,41.18,41.01,41.01,65800.0,41.18,41.18,41.01,41.01,65800.0
2011-02-09 11:15:00,41.01,41.04,40.85,40.98,150600.0,41.01,41.04,40.85,40.98,150600.0
2011-02-09 11:20:00,40.99,41.02,40.88,40.91,56200.0,40.99,41.02,40.88,40.91,56200.0
2011-02-09 11:25:00,40.92,41.0,40.79,40.91,102400.0,40.92,41.0,40.79,40.91,102400.0
2011-02-09 11:30:00,40.88,40.9,40.77,40.85,63000.0,40.88,40.9,40.77,40.85,63000.0
2011-02-09 11:35:00,40.87,40.87,40.66,40.7,70600.0,40.87,40.87,40.66,40.7,70600.0
2011-02-09 11:40:00,40.72,40.93,40.68,40.91,55200.0,40.72,40.93,40.68,40.91,55200.0
2011-02-09 11:45:00,40.88,41.0,40.88,40.99,39000.0,40.88,41.0,40.88,40.99,39000.0
2011-02-09 11:50:00,41.0,41.01,40.91,40.93,59400.0,41.0,41.01,40.91,40.93,59400.0
2011-02-09 11:55:00,40.91,40.92,40.72,40.72,71000.0,40.91,40.92,40.72,40.72,71000.0
2011-02-09 12:00:00,40.71,40.93,40.7,40.85,90800.0,40.71,40.93,40.7,40.85,90800.0
2011-02-09 12:05:00,40.85,41.01,40.81,40.97,64000.0,40.85,41.01,40.81,40.97,64000.0
2011-02-09 12:10:00,40.97,41.0,40.96,40.99,38400.0,40.97,41.0,40.96,40.99,38400.0
2011-02-09 12:15:00,40.99,41.01,40.9,40.93,42000.0,40.99,41.01,40.9,40.93,42000.0
2011-02-09 12:20:00,40.94,40.94,40.76,40.82,54800.0,40.94,40.94,40.76,40.82,54800.0
2011-02-09 12:25:00,40.83,40.88,40.81,40.87,22800.0,40.83,40.88,40.81,40.87,22800.0
2011-02-09 12:30:00,40.87,41.08,40.85,40.99,96400.0,40.87,41.08,40.85,40.99,96400.0
2011-02-09 12:35:00,40.98,41.05,40.97,41.01,40600.0,40.98,41.05,40.97,41.01,40600.0
2011-02-09 12:40:00,41.02,41.02,40.94,41.01,36800.0,41.02,41.02,40.94,41.01,36800.0
2011-02-09 12:45:00,40.99,41.1,40.99,41.0,44800.0,40.99,41.1,40.99,41.0,44800.0
2011-02-09 12:50:00,41.02,41.04,40.95,41.02,22600.0,41.02,41.04,40.95,41.02,22600.0
2011-02-09 12:55:00,41.01,41.02,40.91,40.91,21400.0,41.01,41.02,40.91,40.91,21400.0
2011-02-09 13:00:00,40.91,41.05,40.9,41.01,42600.0,40.91,41.05,40.9,41.01,42600.0
2011-02-09 13:05:00,41.01,41.14,40.96,41.12,60000.0,41.01,41.14,40.96,41.12,60000.0
2011-02-09 13:10:00,41.08,41.1,41.0,41.05,39000.0,41.08,41.1,41.0,41.05,39000.0
2011-02-09 13:15:00,41.05,41.15,41.04,41.15,37200.0,41.05,41.15,41.04,41.15,37200.0
2011-02-09 13:20:00,41.14,41.24,41.12,41.2,23600.0,41.14,41.24,41.12,41.2,23600.0
2011-02-09 13:25:00,41.23,41.24,41.18,41.2,51600.0,41.23,41.24,41.18,41.2,51600.0
2011-02-09 13:30:00,41.21,41.21,41.18,41.18,24800.0,41.21,41.21,41.18,41.18,24800.0
2011-02-09 13:35:00,41.19,41.19,41.11,41.13,33400.0,41.19,41.19,41.11,41.13,33400.0
2011-02-09 13:40:00,41.13,41.13,41.04,41.04,32800.0,41.13,41.13,41.04,41.04,32800.0
2011-02-09 13:45:00,41.04,41.08,41.01,41.03,32600.0,41.04,41.08,41.01,41.03,32600.0
2011-02-09 13:50:00,41.02,41.03,40.96,40.99,43200.0,41.02,41.03,40.96,40.99,43200.0
2011-02-09 13:55:00,40.99,41.01,40.93,40.99,32400.0,40.99,41.01,40.93,40.99,32400.0
2011-02-09 14:00:00,40.98,41.0,40.87,40.88,50600.0,40.98,41.0,40.87,40.88,50600.0
2011-02-09 14:05:00,40.89,40.89,40.8,40.84,37800.0,40.89,40.89,40.8,40.84,37800.0
2011-02-09 14:10:00,40.82,40.91,40.8,40.91,30600.0,40.82,40.91,40.8,40.91,30600.0
2011-02-09 14:15:00,40.89,40.94,40.88,40.9,33600.0,40.89,40.94,40.88,40.9,33600.0
2011-02-09 14:20:00,40.9,40.96,40.88,40.88,47800.0,40.9,40.96,40.88,40.88,47800.0
2011-02-09 14:25:00,40.88,40.91,40.78,40.87,61000.0,40.88,40.91,40.78,40.87,61000.0
2011-02-09 14:30:00,40.84,40.9,40.8,40.83,44400.0,40.84,40.9,40.8,40.83,44400.0
2011-02-09 14:35:00,40.84,40.86,40.73,40.73,73600.0,40.84,40.86,40.73,40.73,73600.0
2011-02-09 14:40:00,40.73,40.8,40.65,40.76,83400.0,40.73,40.8,40.65,40.76,83400.0
2011-02-09 14:45:00,40.77,40.8,40.69,40.72,53200.0,40.77,40.8,40.69,40.72,53200.0
2011-02-09 14:50:00,40.71,40.8,40.65,40.79,73400.0,40.71,40.8,40.65,40.79,73400.0
2011-02-09 14:55:00,40.77,40.85,40.76,40.77,43200.0,40.77,40.85,40.76,40.77,43200.0
2011-02-09 15:00:00,40.77,40.86,40.76,40.82,51800.0,40.77,40.86,40.76,40.82,51800.0
2011-02-09 15:05:00,40.83,40.83,40.73,40.73,34800.0,40.83,40.83,40.73,40.73,34800.0
2011-02-09 15:10:00,40.72,40.87,40.72,40.85,34400.0,40.72,40.87,40.72,40.85,34400.0
2011-02-09 15:15:00,40.84,40.87,40.78,40.79,32200.0,40.84,40.87,40.78,40.79,32200.0
2011-02-09 15:20:00,40.8,40.94,40.8,40.94,57200.0,40.8,40.94,40.8,40.94,57200.0
2011-02-09 15:25:00,40.94,40.96,40.88,40.91,53800.0,40.94,40.96,40.88,40.91,53800.0
2011-02-09 15:30:00,40.91,40.92,40.8,40.81,54800.0,40.91,40.92,40.8,40.81,54800.0
2011-02-09 15:35:00,40.8,40.83,40.77,40.77,47600.0,40.8,40.83,40.77,40.77,47600.0
2011-02-09 15:40:00,40.77,40.85,40.77,40.82,54200.0,40.77,40.85,40.77,40.82,54200.0
2011-02-09 15:45:00,40.82,40.84,40.74,40.75,68800.0,40.82,40.84,40.74,40.75,68800.0
2011-02-09 15:50:00,40.75,40.75,40.7,40.71,129000.0,40.75,40.75,40.7,40.71,129000.0
2011-02-09 15:55:00,40.72,40.74,40.69,40.72,133000.0,40.72,40.74,40.69,40.72,133000.0
2011-02-10 09:30:00,40.22,40.48,40.21,40.42,124200.0,40.22,40.48,40.21,40.42,124200.0
2011-02-10 09:35:00,40.45,40.65,40.39,40.65,81800.0,40.45,40.65,40.39,40.65,81800.0
2011-02-10 09:40:00,40.62,40.73,40.58,40.6,38800.0,40.62,40.73,40.58,40.6,38800.0
2011-02-10 09:45:00,40.62,40.64,40.39,40.46,29200.0,40.62,40.64,40.39,40.46,29200.0
2011-02-10 09:50:00,40.43,40.6,40.4,40.52,32800.0,40.43,40.6,40.4,40.52,32800.0
2011-02-10 09:55:00,40.49,40.66,40.49,40.63,36800.0,40.49,40.66,40.49,40.63,36800.0
2011-02-10 10:00:00,40.62,40.82,40.49,40.77,64000.0,40.62,40.82,40.49,40.77,64000.0
2011-02-10 10:05:00,40.79,41.0,40.77,40.83,125200.0,40.79,41.0,40.77,40.83,125200.0
2011-02-10 10:10:00,40.83,41.0,40.8,40.99,42000.0,40.83,41.0,40.8,40.99,42000.0
2011-02-10 10:15:00,40.98,41.19,40.98,41.12,87200.0,40.98,41.19,40.98,41.12,87200.0
2011-02-10 10:20:00,41.12,41.19,41.02,41.02,59800.0,41.12,41.19,41.02,41.02,59800.0
2011-02-10 10:25:00,41.03,41.15,40.91,41.13,76000.0,41.03,41.15,40.91,41.13,76000.0
2011-02-10 10:30:00,41.13,41.15,41.1,41.14,39400.0,41.13,41.15,41.1,41.14,39400.0
2011-02-10 10:35:00,41.15,41.37,41.15,41.33,97200.0,41.15,41.37,41.15,41.33,97200.0
2011-02-10 10:40:00,41.33,41.45,41.29,41.36,113800.0,41.33,41.45,41.29,41.36,113800.0
2011-02-10 10:45:00,41.36,41.45,41.28,41.28,114400.0,41.36,41.45,41.28,41.28,114400.0
2011-02-10 10:50:00,41.27,41.3,41.18,41.25,30000.0,41.27,41.3,41.18,41.25,30000.0
2011-02-10 10:55:00,41.29,41.42,41.27,41.29,36000.0,41.29,41.42,41.27,41.29,36000.0
2011-02-10 11:00:00,41.26,41.38,41.24,41.33,34800.0,41.26,41.38,41.24,41.33,34800.0
2011-02-10 11:05:00,41.29,41.37,41.27,41.27,17000.0,41.29,41.37,41.27,41.27,17000.0
2011-02-10 11:10:00,41.24,41.26,41.21,41.25,20800.0,41.24,41.26,41.21,41.25,20800.0
2011-02-10 11:15:00,41.27,41.29,41.22,41.24,19200.0,41.27,41.29,41.22,41.24,19200.0
2011-02-10 11:20:00,41.24,41.33,41.24,41.31,10800.0,41.24,41.33,41.24,41.31,10800.0
2011-02-10 11:25:00,41.33,41.45,41.3,41.44,53600.0,41.33,41.45,41.3,41.44,53600.0
2011-02-10 11:30:00,41.44,41.52,41.4,41.41,152200.0,41.44,41.52,41.4,41.41,152200.0
2011-02-10 11:35:00,41.41,41.54,41.4,41.49,51600.0,41.41,41.54,41.4,41.49,51600.0
2011-02-10 11:40:00,41.51,41.55,41.44,41.44,47600.0,41.51,41.55,41.44,41.44,47600.0
2011-02-10 11:45:00,41.46,41.56,41.46,41.53,25000.0,41.46,41.56,41.46,41.53,25000.0
2011-02-10 11:50:00,41.56,41.58,41.53,41.54,31000.0,41.56,41.58,41.53,41.54,31000.0
2011-02-10 11:55:00,41.55,41.58,41.45,41.58,28600.0,41.55,41.58,41.45,41.58,28600.0
2011-02-10 12:00:00,41.57,41.6,41.5,41.53,33400.0,41.57,41.6,41.5,41.53,33400.0
2011-02-10 12:05:00,41.55,41.57,41.52,41.54,26600.0,41.55,41.57,41.52,41.54,26600.0
2011-02-10 12:10:00,41.53,41.55,41.49,41.49,30000.0,41.53,41.55,41.49,41.49,30000.0
2011-02-10 12:15:00,41.49,41.51,41.4,41.4,30800.0,41.49,41.51,41.4,41.4,30800.0
2011-02-10 12:20:00,41.4,41.46,41.31,41.43,97200.0,41.4,41.46,41.31,41.43,97200.0
2011-02-10 12:25:00,41.42,41.52,41.42,41.48,22200.0,41.42,41.52,41.42,41.48,22200.0
2011-02-10 12:30:00,41.49,41.56,41.49,41.52,19600.0,41.49,41.56,41.49,41.52,19600.0
2011-02-10 12:35:00,41.52,41.54,41.35,41.35,31600.0,41.52,41.54,41.35,41.35,31600.0
2011-02-10 12:40:00,41.39,41.5,41.37,41.49,33600.0,41.39,41.5,41.37,41.49,33600.0
2011-02-10 12:45:00,41.49,41.52,41.46,41.5,22800.0,41.49,41.52,41.46,41.5,22800.0
2011-02-10 12:50:00,41.52,41.59,41.5,41.5,29200.0,41.52,41.59,41.5,41.5,29200.0
2011-02-10 12:55:00,41.5,41.53,41.44,41.44,33600.0,41.5,41.53,41.44,41.44,33600.0
2011-02-10 13:00:00,41.45,41.52,41.43,41.52,43800.0,41.45,41.52,41.43,41.52,43800.0
2011-02-10 13:05:00,41.51,41.52,41.47,41.5,13000.0,41.51,41.52,41.47,41.5,13000.0
2011-02-10 13:10:00,41.5,41.56,41.49,41.54,21000.0,41.5,41.56,41.49,41.54,21000.0
2011-02-10 13:15:00,41.52,41.58,41.49,41.53,26600.0,41.52,41.58,41.49,41.53,26600.0
2011-02-10 13:20:00,41.57,41.58,41.54,41.57,15000.0,41.57,41.58,41.54,41.57,15000.0
2011-02-10 13:25:00,41.54,41.57,41.45,41.46,38800.0,41.54,41.57,41.45,41.46,38800.0
2011-02-10 13:30:00,41.44,41.49,41.38,41.38,47600.0,41.44,41.49,41.38,41.38,47600.0
2011-02-10 13:35:00,41.37,41.39,41.32,41.36,65400.0,41.37,41.39,41.32,41.36,65400.0
2011-02-10 13:40:00,41.37,41.38,41.24,41.26,80200.0,41.37,41.38,41.24,41.26,80200.0
2011-02-10 13:45:00,41.27,41.3,41.19,41.22,69400.0,41.27,41.3,41.19,41.22,69400.0
2011-02-10 13:50:00,41.21,41.23,41.1,41.16,108600.0,41.21,41.23,41.1,41.16,108600.0
2011-02-10 13:55:00,41.15,41.17,41.1,41.17,61400.0,41.15,41.17,41.1,41.17,61400.0
2011-02-10 14:00:00,41.16,41.19,41.01,41.19,58000.0,41.16,41.19,41.01,41.19,58000.0
2011-02-10 14:05:00,41.19,41.26,41.19,41.26,24000.0,41.19,41.26,41.19,41.26,24000.0
2011-02-10 14:10:00,41.25,41.27,41.16,41.16,28600.0,41.25,41.27,41.16,41.16,28600.0
2011-02-10 14:15:00,41.18,41.21,41.15,41.16,11800.0,41.18,41.21,41.15,41.16,11800.0
2011-02-10 14:20:00,41.15,41.21,41.13,41.19,25600.0,41.15,41.21,41.13,41.19,25600.0
2011-02-10 14:25:00,41.19,41.19,41.07,41.07,23800.0,41.19,41.19,41.07,41.07,23800.0
2011-02-10 14:30:00,41.08,41.12,41.02,41.1,18200.0,41.08,41.12,41.02,41.1,18200.0
2011-02-10 14:35:00,41.1,41.12,41.06,41.08,23000.0,41.1,41.12,41.06,41.08,23000.0
2011-02-10 14:40:00,41.08,41.17,41.07,41.12,33600.0,41.08,41.17,41.07,41.12,33600.0
2011-02-10 14:45:00,41.12,41.16,41.09,41.1,28400.0,41.12,41.16,41.09,41.1,28400.0
2011-02-10 14:50:00,41.1,41.11,40.97,41.02,63600.0,41.1,41.11,40.97,41.02,63600.0
2011-02-10 14:55:00,40.99,41.02,40.95,40.99,37600.0,40.99,41.02,40.95,40.99,37600.0
2011-02-10 15:00:00,40.99,41.15,40.97,41.14,96600.0,40.99,41.15,40.97,41.14,96600.0
2011-02-10 15:05:00,41.14,41.17,41.02,41.02,39800.0,41.14,41.17,41.02,41.02,39800.0
2011-02-10 15:10:00,41.01,41.06,40.99,40.99,57200.0,41.01,41.06,40.99,40.99,57200.0
2011-02-10 15:15:00,40.99,41.05,40.99,41.02,43600.0,40.99,41.05,40.99,41.02,43600.0
2011-02-10 15:20:00,41.04,41.04,40.97,41.03,54400.0,41.04,41.04,40.97,41.03,54400.0
2011-02-10 15:25:00,41.03,41.1,41.0,41.08,51400.0,41.03,41.1,41.0,41.08,51400.0
2011-02-10 15:30:00,41.1,41.16,41.05,41.1,68800.0,41.1,41.16,41.05,41.1,68800.0
2011-02-10 15:35:00,41.1,41.21,41.09,41.18,69800.0,41.1,41.21,41.09,41.18,69800.0
2011-02-10 15:40:00,41.15,41.24,41.1,41.22,54600.0,41.15,41.24,41.1,41.22,54600.0
2011-02-10 15:45:00,41.24,41.38,41.18,41.35,100000.0,41.24,41.38,41.18,41.35,100000.0
2011-02-10 15:50:00,41.35,41.4,41.13,41.22,171800.0,41.35,41.4,41.13,41.22,171800.0
2011-02-10 15:55:00,41.22,41.4,41.2,41.37,165800.0,41.22,41.4,41.2,41.37,165800.0
2011-02-11 09:30:00,41.38,41.57,41.13,41.43,63400.0,41.38,41.57,41.13,41.43,63400.0
2011-02-11 09:35:00,41.37,41.88,41.31,41.84,134200.0,41.37,41.88,41.31,41.84,134200.0
2011-02-11 09:40:00,41.85,42.11,41.84,42.02,126600.0,41.85,42.11,41.84,42.02,126600.0
2011-02-11 09:45:00,42.04,42.24,41.99,42.18,127400.0,42.04,42.24,41.99,42.18,127400.0
2011-02-11 09:50:00,42.2,42.24,42.09,42.1,136800.0,42.2,42.24,42.09,42.1,136800.0
2011-02-11 09:55:00,42.1,42.1,41.87,41.97,79400.0,42.1,42.1,41.87,41.97,79400.0
2011-02-11 10:00:00,42.0,42.22,41.98,42.18,83000.0,42.0,42.22,41.98,42.18,83000.0
2011-02-11 10:05:00,42.19,42.21,42.1,42.18,60400.0,42.19,42.21,42.1,42.18,60400.0
2011-02-11 10:10:00,42.18,42.33,42.15,42.29,122000.0,42.18,42.33,42.15,42.29,122000.0
2011-02-11 10:15:00,42.3,42.37,42.25,42.25,65000.0,42.3,42.37,42.25,42.25,65000.0
2011-02-11 10:20:00,42.28,42.3,42.17,42.29,50000.0,42.28,42.3,42.17,42.29,50000.0
2011-02-11 10:25:00,42.31,42.38,42.24,42.31,51400.0,42.31,42.38,42.24,42.31,51400.0
2011-02-11 10:30:00,42.31,42.34,42.18,42.2,51200.0,42.31,42.34,42.18,42.2,51200.0
2011-02-11 10:35:00,42.19,42.28,42.13,42.24,42200.0,42.19,42.28,42.13,42.24,42200.0
2011-02-11 10:40:00,42.24,42.26,42.15,42.24,66200.0,42.24,42.26,42.15,42.24,66200.0
2011-02-11 10:45:00,42.23,42.3,42.15,42.3,46000.0,42.23,42.3,42.15,42.3,46000.0
2011-02-11 10:50:00,42.31,42.32,42.13,42.23,31600.0,42.31,42.32,42.13,42.23,31600.0
2011-02-11 10:55:00,42.21,42.37,42.18,42.31,56400.0,42.21,42.37,42.18,42.31,56400.0
2011-02-11 11:00:00,42.3,42.41,42.27,42.39,120600.0,42.3,42.41,42.27,42.39,120600.0
2011-02-11 11:05:00,42.38,42.41,42.3,42.32,40200.0,42.38,42.41,42.3,42.32,40200.0
2011-02-11 11:10:00,42.31,42.32,42.25,42.31,28200.0,42.31,42.32,42.25,42.31,28200.0
2011-02-11 11:15:00,42.32,42.38,42.27,42.35,32800.0,42.32,42.38,42.27,42.35,32800.0
2011-02-11 11:20:00,42.38,42.44,42.33,42.42,61200.0,42.38,42.44,42.33,42.42,61200.0
2011-02-11 11:25:00,42.42,42.44,42.38,42.44,70400.0,42.42,42.44,42.38,42.44,70400.0
2011-02-11 11:30:00,42.44,42.49,42.41,42.48,61600.0,42.44,42.49,42.41,42.48,61600.0
2011-02-11 11:35:00,42.48,42.49,42.43,42.45,85000.0,42.48,42.49,42.43,42.45,85000.0
2011-02-11 11:40:00,42.46,42.48,42.43,42.43,38000.0,42.46,42.48,42.43,42.43,38000.0
2011-02-11 11:45:00,42.45,42.48,42.42,42.44,36800.0,42.45,42.48,42.42,42.44,36800.0
2011-02-11 11:50:00,42.44,42.49,42.4,42.44,60800.0,42.44,42.49,42.4,42.44,60800.0
2011-02-11 11:55:00,42.44,42.5,42.41,42.44,78800.0,42.44,42.5,42.41,42.44,78800.0
2011-02-11 12:00:00,42.43,42.61,42.43,42.54,123800.0,42.43,42.61,42.43,42.54,123800.0
2011-02-11 12:05:00,42.52,42.64,42.52,42.6,68200.0,42.52,42.64,42.52,42.6,68200.0
2011-02-11 12:10:00,42.6,42.63,42.51,42.54,105600.0,42.6,42.63,42.51,42.54,105600.0
2011-02-11 12:15:00,42.56,42.56,42.38,42.43,50200.0,42.56,42.56,42.38,42.43,50200.0
2011-02-11 12:20:00,42.41,42.42,42.31,42.32,63800.0,42.41,42.42,42.31,42.32,63800.0
2011-02-11 12:25:00,42.34,42.43,42.31,42.35,39400.0,42.34,42.43,42.31,42.35,39400.0
2011-02-11 12:30:00,42.36,42.44,42.35,42.42,23800.0,42.36,42.44,42.35,42.42,23800.0
2011-02-11 12:35:00,42.4,42.42,42.35,42.37,52400.0,42.4,42.42,42.35,42.37,52400.0
2011-02-11 12:40:00,42.35,42.44,42.35,42.43,25400.0,42.35,42.44,42.35,42.43,25400.0
2011-02-11 12:45:00,42.41,42.45,42.37,42.38,41800.0,42.41,42.45,42.37,42.38,41800.0
2011-02-11 12:50:00,42.38,42.47,42.38,42.43,21000.0,42.38,42.47,42.38,42.43,21000.0
2011-02-11 12:55:00,42.43,42.46,42.38,42.43,39800.0,42.43,42.46,42.38,42.43,39800.0
2011-02-11 13:00:00,42.43,42.43,42.4,42.42,5600.0,42.43,42.43,42.4,42.42,5600.0
2011-02-11 13:05:00,42.43,42.46,42.41,42.45,10800.0,42.43,42.46,42.41,42.45,10800.0
2011-02-11 13:10:00,42.45,42.46,42.42,42.43,25400.0,42.45,42.46,42.42,42.43,25400.0
2011-02-11 13:15:00,42.44,42.45,42.4,42.42,25600.0,42.44,42.45,42.4,42.42,25600.0
2011-02-11 13:20:00,42.41,42.44,42.3,42.35,56200.0,42.41,42.44,42.3,42.35,56200.0
2011-02-11 13:25:00,42.37,42.38,42.3,42.3,27800.0,42.37,42.38,42.3,42.3,27800.0
2011-02-11 13:30:00,42.32,42.4,42.3,42.4,9600.0,42.32,42.4,42.3,42.4,9600.0
2011-02-11 13:35:00,42.38,42.42,42.34,42.41,20200.0,42.38,42.42,42.34,42.41,20200.0
2011-02-11 13:40:00,42.39,42.39,42.35,42.35,28800.0,42.39,42.39,42.35,42.35,28800.0
2011-02-11 13:45:00,42.35,42.4,42.35,42.36,50600.0,42.35,42.4,42.35,42.36,50600.0
2011-02-11 13:50:00,42.37,42.4,42.35,42.35,18200.0,42.37,42.4,42.35,42.35,18200.0
2011-02-11 13:55:00,42.35,42.38,42.35,42.37,15800.0,42.35,42.38,42.35,42.37,15800.0
2011-02-11 14:00:00,42.38,42.44,42.35,42.37,23000.0,42.38,42.44,42.35,42.37,23000.0
2011-02-11 14:05:00,42.38,42.44,42.38,42.43,12600.0,42.38,42.44,42.38,42.43,12600.0
2011-02-11 14:10:00,42.4,42.41,42.35,42.37,26800.0,42.4,42.41,42.35,42.37,26800.0
2011-02-11 14:15:00,42.38,42.38,42.3,42.3,28800.0,42.38,42.38,42.3,42.3,28800.0
2011-02-11 14:20:00,42.3,42.35,42.28,42.33,23400.0,42.3,42.35,42.28,42.33,23400.0
2011-02-11 14:25:00,42.32,42.35,42.29,42.34,24600.0,42.32,42.35,42.29,42.34,24600.0
2011-02-11 14:30:00,42.34,42.4,42.32,42.36,16200.0,42.34,42.4,42.32,42.36,16200.0
2011-02-11 14:35:00,42.37,42.38,42.35,42.38,23200.0,42.37,42.38,42.35,42.38,23200.0
2011-02-11 14:40:00,42.37,42.44,42.33,42.42,27200.0,42.37,42.44,42.33,42.42,27200.0
2011-02-11 14:45:00,42.42,42.44,42.38,42.41,25400.0,42.42,42.44,42.38,42.41,25400.0
2011-02-11 14:50:00,42.4,42.42,42.35,42.38,22600.0,42.4,42.42,42.35,42.38,22600.0
2011-02-11 14:55:00,42.38,42.41,42.35,42.35,29600.0,42.38,42.41,42.35,42.35,29600.0
2011-02-11 15:00:00,42.38,42.43,42.31,42.32,74600.0,42.38,42.43,42.31,42.32,74600.0
2011-02-11 15:05:00,42.32,42.38,42.32,42.34,19200.0,42.32,42.38,42.32,42.34,19200.0
2011-02-11 15:10:00,42.34,42.37,42.32,42.35,99800.0,42.34,42.37,42.32,42.35,99800.0
2011-02-11 15:15:00,42.35,42.35,42.32,42.35,47800.0,42.35,42.35,42.32,42.35,47800.0
2011-02-11 15:20:00,42.35,42.36,42.31,42.33,53200.0,42.35,42.36,42.31,42.33,53200.0
2011-02-11 15:25:00,42.33,42.34,42.18,42.21,98600.0,42.33,42.34,42.18,42.21,98600.0
2011-02-11 15:30:00,42.23,42.24,42.13,42.16,71600.0,42.23,42.24,42.13,42.16,71600.0
2011-02-11 15:35:00,42.17,42.22,42.13,42.15,49600.0,42.17,42.22,42.13,42.15,49600.0
2011-02-11 15:40:00,42.16,42.2,42.1,42.15,92200.0,42.16,42.2,42.1,42.15,92200.0
2011-02-11 15:45:00,42.15,42.18,42.09,42.1,84800.0,42.15,42.18,42.09,42.1,84800.0
2011-02-11 15:50:00,42.12,42.16,42.01,42.04,154000.0,42.12,42.16,42.01,42.04,154000.0
2011-02-11 15:55:00,42.04,42.21,42.02,42.16,298800.0,42.04,42.21,42.02,42.16,298800.0
2011-02-14 09:30:00,42.15,42.16,41.99,42.16,140800.0,42.15,42.16,41.99,42.16,140800.0
2011-02-14 09:35:00,42.13,42.4,42.1,42.2,139000.0,42.13,42.4,42.1,42.2,139000.0
2011-02-14 09:40:00,42.16,42.21,41.88,41.95,69600.0,42.16,42.21,41.88,41.95,69600.0
2011-02-14 09:45:00,41.95,42.26,41.94,42.09,88600.0,41.95,42.26,41.94,42.09,88600.0
2011-02-14 09:50:00,42.1,42.14,41.99,42.02,65800.0,42.1,42.14,41.99,42.02,65800.0
2011-02-14 09:55:00,42.0,42.01,41.92,41.99,51800.0,42.0,42.01,41.92,41.99,51800.0
2011-02-14 10:00:00,41.99,42.19,41.99,42.08,51600.0,41.99,42.19,41.99,42.08,51600.0
2011-02-14 10:05:00,42.04,42.17,42.04,42.06,25800.0,42.04,42.17,42.04,42.06,25800.0
2011-02-14 10:10:00,42.09,42.14,42.06,42.08,10200.0,42.09,42.14,42.06,42.08,10200.0
2011-02-14 10:15:00,42.11,42.15,42.05,42.12,43800.0,42.11,42.15,42.05,42.12,43800.0
2011-02-14 10:20:00,42.11,42.13,42.06,42.11,16400.0,42.11,42.13,42.06,42.11,16400.0
2011-02-14 10:25:00,42.08,42.1,42.06,42.1,8800.0,42.08,42.1,42.06,42.1,8800.0
2011-02-14 10:30:00,42.09,42.1,41.98,42.04,30600.0,42.09,42.1,41.98,42.04,30600.0
2011-02-14 10:35:00,42.02,42.06,41.92,41.93,58200.0,42.02,42.06,41.92,41.93,58200.0
2011-02-14 10:40:00,41.93,41.93,41.62,41.68,97200.0,41.93,41.93,41.62,41.68,97200.0
2011-02-14 10:45:00,41.68,41.77,41.64,41.77,35200.0,41.68,41.77,41.64,41.77,35200.0
2011-02-14 10:50:00,41.74,41.84,41.68,41.82,28400.0,41.74,41.84,41.68,41.82,28400.0
2011-02-14 10:55:00,41.83,41.85,41.74,41.84,46200.0,41.83,41.85,41.74,41.84,46200.0
2011-02-14 11:00:00,41.85,41.89,41.72,41.79,60800.0,41.85,41.89,41.72,41.79,60800.0
2011-02-14 11:05:00,41.76,41.84,41.73,41.8,42000.0,41.76,41.84,41.73,41.8,42000.0
2011-02-14 11:10:00,41.8,41.8,41.74,41.76,18800.0,41.8,41.8,41.74,41.76,18800.0
2011-02-14 11:15:00,41.76,41.8,41.62,41.78,81000.0,41.76,41.8,41.62,41.78,81000.0
2011-02-14 11:20:00,41.8,41.84,41.75,41.77,35600.0,41.8,41.84,41.75,41.77,35600.0
2011-02-14 11:25:00,41.79,41.8,41.65,41.71,41000.0,41.79,41.8,41.65,41.71,41000.0
2011-02-14 11:30:00,41.74,41.81,41.71,41.81,41000.0,41.74,41.81,41.71,41.81,41000.0
2011-02-14 11:35:00,41.82,41.93,41.78,41.9,31800.0,41.82,41.93,41.78,41.9,31800.0
2011-02-14 11:40:00,41.94,42.04,41.9,42.04,251000.0,41.94,42.04,41.9,42.04,251000.0
2011-02-14 11:45:00,42.04,42.1,41.88,41.98,51200.0,42.04,42.1,41.88,41.98,51200.0
2011-02-14 11:50:00,41.97,41.97,41.85,41.92,23600.0,41.97,41.97,41.85,41.92,23600.0
2011-02-14 11:55:00,41.88,41.95,41.86,41.95,14200.0,41.88,41.95,41.86,41.95,14200.0
2011-02-14 12:00:00,41.95,41.99,41.86,41.88,26200.0,41.95,41.99,41.86,41.88,26200.0
2011-02-14 12:05:00,41.85,41.91,41.85,41.9,23200.0,41.85,41.91,41.85,41.9,23200.0
2011-02-14 12:10:00,41.88,41.91,41.85,41.91,23000.0,41.88,41.91,41.85,41.91,23000.0
2011-02-14 12:15:00,41.93,42.01,41.88,41.93,28200.0,41.93,42.01,41.88,41.93,28200.0
2011-02-14 12:20:00,41.95,42.01,41.9,41.96,38600.0,41.95,42.01,41.9,41.96,38600.0
2011-02-14 12:25:00,41.96,41.96,41.92,41.95,9200.0,41.96,41.96,41.92,41.95,9200.0
2011-02-14 12:30:00,41.93,41.93,41.82,41.88,24000.0,41.93,41.93,41.82,41.88,24000.0
2011-02-14 12:35:00,41.88,41.91,41.83,41.84,6400.0,41.88,41.91,41.83,41.84,6400.0
2011-02-14 12:40:00,41.84,41.94,41.82,41.88,15400.0,41.84,41.94,41.82,41.88,15400.0
2011-02-14 12:45:00,41.88,41.88,41.77,41.79,12600.0,41.88,41.88,41.77,41.79,12600.0
2011-02-14 12:50:00,41.79,41.85,41.79,41.85,20200.0,41.79,41.85,41.79,41.85,20200.0
2011-02-14 12:55:00,41.88,41.92,41.84,41.92,16600.0,41.88,41.92,41.84,41.92,16600.0
2011-02-14 13:00:00,41.91,41.91,41.85,41.88,13600.0,41.91,41.91,41.85,41.88,13600.0
2011-02-14 13:05:00,41.88,41.88,41.77,41.84,51600.0,41.88,41.88,41.77,41.84,51600.0
2011-02-14 13:10:00,41.82,41.87,41.76,41.83,105000.0,41.82,41.87,41.76,41.83,105000.0
2011-02-14 13:15:00,41.82,41.85,41.82,41.85,4800.0,41.82,41.85,41.82,41.85,4800.0
2011-02-14 13:20:00,41.85,41.88,41.83,41.87,5200.0,41.85,41.88,41.83,41.87,5200.0
2011-02-14 13:25:00,41.84,41.92,41.83,41.83,17800.0,41.84,41.92,41.83,41.83,17800.0
2011-02-14 13:30:00,41.84,41.9,41.83,41.89,10400.0,41.84,41.9,41.83,41.89,10400.0
2011-02-14 13:35:00,41.91,41.91,41.84,41.87,5600.0,41.91,41.91,41.84,41.87,5600.0
2011-02-14 13:40:00,41.87,41.89,41.84,41.86,6000.0,41.87,41.89,41.84,41.86,6000.0
2011-02-14 13:45:00,41.87,41.91,41.85,41.9,10400.0,41.87,41.91,41.85,41.9,10400.0
2011-02-14 13:50:00,41.92,41.97,41.9,41.94,19000.0,41.92,41.97,41.9,41.94,19000.0
2011-02-14 13:55:00,41.93,41.93,41.88,41.88,4400.0,41.93,41.93,41.88,41.88,4400.0
2011-02-14 14:00:00,41.88,41.9,41.87,41.88,6200.0,41.88,41.9,41.87,41.88,6200.0
2011-02-14 14:05:00,41.9,41.9,41.87,41.9,7400.0,41.9,41.9,41.87,41.9,7400.0
2011-02-14 14:10:00,41.88,41.9,41.84,41.86,16800.0,41.88,41.9,41.84,41.86,16800.0
2011-02-14 14:15:00,41.87,41.95,41.87,41.9,26200.0,41.87,41.95,41.87,41.9,26200.0
2011-02-14 14:20:00,41.93,41.93,41.86,41.89,13400.0,41.93,41.93,41.86,41.89,13400.0
2011-02-14 14:25:00,41.88,41.92,41.87,41.92,27200.0,41.88,41.92,41.87,41.92,27200.0
2011-02-14 14:30:00,41.92,41.95,41.88,41.88,12600.0,41.92,41.95,41.88,41.88,12600.0
2011-02-14 14:35:00,41.88,41.93,41.87,41.93,25400.0,41.88,41.93,41.87,41.93,25400.0
2011-02-14 14:40:00,41.93,42.0,41.93,41.99,44000.0,41.93,42.0,41.93,41.99,44000.0
2011-02-14 14:45:00,41.99,42.05,41.97,42.04,82200.0,41.99,42.05,41.97,42.04,82200.0
2011-02-14 14:50:00,42.04,42.05,41.99,42.05,43200.0,42.04,42.05,41.99,42.05,43200.0
2011-02-14 14:55:00,42.04,42.13,41.99,42.02,48800.0,42.04,42.13,41.99,42.02,48800.0
2011-02-14 15:00:00,42.02,42.05,41.98,41.99,25600.0,42.02,42.05,41.98,41.99,25600.0
2011-02-14 15:05:00,41.98,42.09,41.97,41.97,51400.0,41.98,42.09,41.97,41.97,51400.0
2011-02-14 15:10:00,41.96,42.09,41.95,42.02,29600.0,41.96,42.09,41.95,42.02,29600.0
2011-02-14 15:15:00,42.01,42.01,41.92,41.94,45800.0,42.01,42.01,41.92,41.94,45800.0
2011-02-14 15:20:00,41.94,41.94,41.9,41.94,42800.0,41.94,41.94,41.9,41.94,42800.0
2011-02-14 15:25:00,41.94,41.94,41.88,41.9,46000.0,41.94,41.94,41.88,41.9,46000.0
2011-02-14 15:30:00,41.9,41.93,41.85,41.9,51600.0,41.9,41.93,41.85,41.9,51600.0
2011-02-14 15:35:00,41.9,41.93,41.87,41.91,62200.0,41.9,41.93,41.87,41.91,62200.0
2011-02-14 15:40:00,41.91,41.94,41.84,41.84,58400.0,41.91,41.94,41.84,41.84,58400.0
2011-02-14 15:45:00,41.84,41.9,41.83,41.88,53400.0,41.84,41.9,41.83,41.88,53400.0
2011-02-14 15:50:00,41.88,41.9,41.83,41.84,139000.0,41.88,41.9,41.83,41.84,139000.0
2011-02-14 15:55:00,41.84,41.85,41.8,41.84,80200.0,41.84,41.85,41.8,41.84,80200.0
2011-02-15 09:30:00,41.49,41.67,40.86,40.9,215000.0,41.49,41.67,40.86,40.9,215000.0
2011-02-15 09:35:00,40.87,41.17,40.87,41.12,129200.0,40.87,41.17,40.87,41.12,129200.0
2011-02-15 09:40:00,41.1,41.43,41.09,41.33,102600.0,41.1,41.43,41.09,41.33,102600.0
2011-02-15 09:45:00,41.37,41.5,41.33,41.48,54600.0,41.37,41.5,41.33,41.48,54600.0
2011-02-15 09:50:00,41.47,41.49,41.33,41.33,45200.0,41.47,41.49,41.33,41.33,45200.0
2011-02-15 09:55:00,41.31,41.47,41.31,41.46,17400.0,41.31,41.47,41.31,41.46,17400.0
2011-02-15 10:00:00,41.46,41.53,41.2,41.2,81600.0,41.46,41.53,41.2,41.2,81600.0
2011-02-15 10:05:00,41.19,41.35,41.17,41.19,49400.0,41.19,41.35,41.17,41.19,49400.0
2011-02-15 10:10:00,41.19,41.23,41.01,41.05,57600.0,41.19,41.23,41.01,41.05,57600.0
2011-02-15 10:15:00,41.05,41.1,40.95,41.1,72400.0,41.05,41.1,40.95,41.1,72400.0
2011-02-15 10:20:00,41.04,41.1,40.94,40.94,82600.0,41.04,41.1,40.94,40.94,82600.0
2011-02-15 10:25:00,40.94,41.04,40.94,40.95,34800.0,40.94,41.04,40.94,40.95,34800.0
2011-02-15 10:30:00,40.94,40.94,40.89,40.91,38600.0,40.94,40.94,40.89,40.91,38600.0
2011-02-15 10:35:00,40.92,41.13,40.91,41.13,44200.0,40.92,41.13,40.91,41.13,44200.0
2011-02-15 10:40:00,41.1,41.15,41.08,41.1,11800.0,41.1,41.15,41.08,41.1,11800.0
2011-02-15 10:45:00,41.08,41.1,40.89,40.89,27400.0,41.08,41.1,40.89,40.89,27400.0
2011-02-15 10:50:00,40.89,40.95,40.87,40.92,45400.0,40.89,40.95,40.87,40.92,45400.0
2011-02-15 10:55:00,40.95,40.95,40.76,40.76,53400.0,40.95,40.95,40.76,40.76,53400.0
2011-02-15 11:00:00,40.78,40.92,40.76,40.81,49000.0,40.78,40.92,40.76,40.81,49000.0
2011-02-15 11:05:00,40.81,40.93,40.79,40.92,32800.0,40.81,40.93,40.79,40.92,32800.0
2011-02-15 11:10:00,40.9,40.94,40.87,40.9,32600.0,40.9,40.94,40.87,40.9,32600.0
2011-02-15 11:15:00,40.92,40.94,40.8,40.8,20600.0,40.92,40.94,40.8,40.8,20600.0
2011-02-15 11:20:00,40.84,40.86,40.8,40.83,15200.0,40.84,40.86,40.8,40.83,15200.0
2011-02-15 11:25:00,40.83,40.85,40.81,40.85,30400.0,40.83,40.85,40.81,40.85,30400.0
2011-02-15 11:30:00,40.85,40.92,40.85,40.92,27800.0,40.85,40.92,40.85,40.92,27800.0
2011-02-15 11:35:00,40.91,40.94,40.85,40.88,29000.0,40.91,40.94,40.85,40.88,29000.0
2011-02-15 11:40:00,40.88,40.92,40.84,40.84,21600.0,40.88,40.92,40.84,40.84,21600.0
2011-02-15 11:45:00,40.83,40.87,40.76,40.87,40400.0,40.83,40.87,40.76,40.87,40400.0
2011-02-15 11:50:00,40.84,40.87,40.83,40.83,17000.0,40.84,40.87,40.83,40.83,17000.0
2011-02-15 11:55:00,40.83,40.85,40.8,40.8,25000.0,40.83,40.85,40.8,40.8,25000.0
2011-02-15 12:00:00,40.82,40.84,40.76,40.81,34800.0,40.82,40.84,40.76,40.81,34800.0
2011-02-15 12:05:00,40.83,40.85,40.76,40.81,25800.0,40.83,40.85,40.76,40.81,25800.0
2011-02-15 12:10:00,40.78,40.83,40.77,40.83,6400.0,40.78,40.83,40.77,40.83,6400.0
2011-02-15 12:15:00,40.82,40.87,40.81,40.85,19800.0,40.82,40.87,40.81,40.85,19800.0
2011-02-15 12:20:00,40.87,40.88,40.84,40.87,16000.0,40.87,40.88,40.84,40.87,16000.0
2011-02-15 12:25:00,40.87,40.95,40.87,40.92,36600.0,40.87,40.95,40.87,40.92,36600.0
2011-02-15 12:30:00,40.89,40.89,40.83,40.84,18000.0,40.89,40.89,40.83,40.84,18000.0
2011-02-15 12:35:00,40.84,40.88,40.84,40.86,10600.0,40.84,40.88,40.84,40.86,10600.0
2011-02-15 12:40:00,40.87,40.88,40.84,40.87,10800.0,40.87,40.88,40.84,40.87,10800.0
2011-02-15 12:45:00,40.88,40.88,40.81,40.88,64200.0,40.88,40.88,40.81,40.88,64200.0
2011-02-15 12:50:00,40.88,40.89,40.86,40.88,11000.0,40.88,40.89,40.86,40.88,11000.0
2011-02-15 12:55:00,40.88,40.91,40.88,40.91,14600.0,40.88,40.91,40.88,40.91,14600.0
2011-02-15 13:00:00,40.88,40.9,40.85,40.88,8200.0,40.88,40.9,40.85,40.88,8200.0
2011-02-15 13:05:00,40.88,40.88,40.85,40.85,12600.0,40.88,40.88,40.85,40.85,12600.0
2011-02-15 13:10:00,40.85,40.91,40.85,40.86,33200.0,40.85,40.91,40.85,40.86,33200.0
2011-02-15 13:15:00,40.87,40.88,40.85,40.85,14400.0,40.87,40.88,40.85,40.85,14400.0
2011-02-15 13:20:00,40.86,40.88,40.85,40.88,49200.0,40.86,40.88,40.85,40.88,49200.0
2011-02-15 13:25:00,40.87,40.89,40.86,40.88,24000.0,40.87,40.89,40.86,40.88,24000.0
2011-02-15 13:30:00,40.88,40.9,40.87,40.88,10200.0,40.88,40.9,40.87,40.88,10200.0
2011-02-15 13:35:00,40.91,40.91,40.87,40.88,24400.0,40.91,40.91,40.87,40.88,24400.0
2011-02-15 13:40:00,40.88,40.91,40.87,40.88,19400.0,40.88,40.91,40.87,40.88,19400.0
2011-02-15 13:45:00,40.87,40.91,40.87,40.87,19600.0,40.87,40.91,40.87,40.87,19600.0
2011-02-15 13:50:00,40.86,40.88,40.85,40.85,14600.0,40.86,40.88,40.85,40.85,14600.0
2011-02-15 13:55:00,40.86,40.88,40.8,40.85,27400.0,40.86,40.88,40.8,40.85,27400.0
2011-02-15 14:00:00,40.85,40.85,40.76,40.77,29600.0,40.85,40.85,40.76,40.77,29600.0
2011-02-15 14:05:00,40.77,40.77,40.67,40.74,65400.0,40.77,40.77,40.67,40.74,65400.0
2011-02-15 14:10:00,40.74,40.76,40.68,40.7,26200.0,40.74,40.76,40.68,40.7,26200.0
2011-02-15 14:15:00,40.69,40.79,40.69,40.79,16800.0,40.69,40.79,40.69,40.79,16800.0
2011-02-15 14:20:00,40.78,40.79,40.72,40.73,20400.0,40.78,40.79,40.72,40.73,20400.0
2011-02-15 14:25:00,40.73,40.75,40.68,40.73,29600.0,40.73,40.75,40.68,40.73,29600.0
2011-02-15 14:30:00,40.74,40.84,40.67,40.82,25400.0,40.74,40.84,40.67,40.82,25400.0
2011-02-15 14:35:00,40.83,40.83,40.77,40.77,21200.0,40.83,40.83,40.77,40.77,21200.0
2011-02-15 14:40:00,40.77,40.84,40.77,40.78,23200.0,40.77,40.84,40.77,40.78,23200.0
2011-02-15 14:45:00,40.8,40.81,40.75,40.8,38000.0,40.8,40.81,40.75,40.8,38000.0
2011-02-15 14:50:00,40.79,40.83,40.76,40.76,37000.0,40.79,40.83,40.76,40.76,37000.0
2011-02-15 14:55:00,40.78,40.8,40.76,40.77,38000.0,40.78,40.8,40.76,40.77,38000.0
2011-02-15 15:00:00,40.77,40.88,40.76,40.88,64400.0,40.77,40.88,40.76,40.88,64400.0
2011-02-15 15:05:00,40.88,40.9,40.85,40.85,20600.0,40.88,40.9,40.85,40.85,20600.0
2011-02-15 15:10:00,40.85,40.88,40.84,40.84,15000.0,40.85,40.88,40.84,40.84,15000.0
2011-02-15 15:15:00,40.86,40.88,40.82,40.87,10200.0,40.86,40.88,40.82,40.87,10200.0
2011-02-15 15:20:00,40.88,40.88,40.83,40.85,25200.0,40.88,40.88,40.83,40.85,25200.0
2011-02-15 15:25:00,40.86,40.9,40.85,40.85,28200.0,40.86,40.9,40.85,40.85,28200.0
2011-02-15 15:30:00,40.88,40.88,40.81,40.81,48200.0,40.88,40.88,40.81,40.81,48200.0
2011-02-15 15:35:00,40.83,40.83,40.75,40.82,31000.0,40.83,40.83,40.75,40.82,31000.0
2011-02-15 15:40:00,40.82,40.82,40.76,40.81,28600.0,40.82,40.82,40.76,40.81,28600.0
2011-02-15 15:45:00,40.81,40.82,40.73,40.76,75600.0,40.81,40.82,40.73,40.76,75600.0
2011-02-15 15:50:00,40.76,40.8,40.69,40.77,106200.0,40.76,40.8,40.69,40.77,106200.0
2011-02-15 15:55:00,40.76,40.83,40.76,40.77,56000.0,40.76,40.83,40.76,40.77,56000.0
2011-02-16 09:30:00,41.21,41.25,41.03,41.17,117000.0,41.21,41.25,41.03,41.17,117000.0
2011-02-16 09:35:00,41.17,41.18,41.03,41.09,76200.0,41.17,41.18,41.03,41.09,76200.0
2011-02-16 09:40:00,41.1,41.2,41.05,41.06,59000.0,41.1,41.2,41.05,41.06,59000.0
2011-02-16 09:45:00,41.08,41.12,41.02,41.12,26000.0,41.08,41.12,41.02,41.12,26000.0
2011-02-16 09:50:00,41.1,41.1,40.95,41.03,38400.0,41.1,41.1,40.95,41.03,38400.0
2011-02-16 09:55:00,41.06,41.06,40.95,40.98,109000.0,41.06,41.06,40.95,40.98,109000.0
2011-02-16 10:00:00,40.97,41.02,40.95,40.99,26200.0,40.97,41.02,40.95,40.99,26200.0
2011-02-16 10:05:00,40.98,41.09,40.96,41.01,54800.0,40.98,41.09,40.96,41.01,54800.0
2011-02-16 10:10:00,40.99,41.18,40.99,41.02,38600.0,40.99,41.18,40.99,41.02,38600.0
2011-02-16 10:15:00,41.03,41.09,40.96,40.97,38600.0,41.03,41.09,40.96,40.97,38600.0
2011-02-16 10:20:00,40.99,41.09,40.99,41.08,28400.0,40.99,41.09,40.99,41.08,28400.0
2011-02-16 10:25:00,41.09,41.42,41.09,41.35,64200.0,41.09,41.42,41.09,41.35,64200.0
2011-02-16 10:30:00,41.38,41.42,41.32,41.34,59400.0,41.38,41.42,41.32,41.34,59400.0
2011-02-16 10:35:00,41.33,41.36,41.31,41.35,22800.0,41.33,41.36,41.31,41.35,22800.0
2011-02-16 10:40:00,41.34,41.36,41.27,41.35,18800.0,41.34,41.36,41.27,41.35,18800.0
2011-02-16 10:45:00,41.35,41.38,41.29,41.29,11800.0,41.35,41.38,41.29,41.29,11800.0
2011-02-16 10:50:00,41.27,41.38,41.27,41.33,20400.0,41.27,41.38,41.27,41.33,20400.0
2011-02-16 10:55:00,41.34,41.35,41.13,41.27,35000.0,41.34,41.35,41.13,41.27,35000.0
2011-02-16 11:00:00,41.29,41.31,41.19,41.22,24400.0,41.29,41.31,41.19,41.22,24400.0
2011-02-16 11:05:00,41.22,41.24,41.18,41.22,23600.0,41.22,41.24,41.18,41.22,23600.0
2011-02-16 11:10:00,41.22,41.25,41.2,41.25,13800.0,41.22,41.25,41.2,41.25,13800.0
2011-02-16 11:15:00,41.27,41.29,41.24,41.27,7200.0,41.27,41.29,41.24,41.27,7200.0
2011-02-16 11:20:00,41.24,41.26,41.22,41.23,7800.0,41.24,41.26,41.22,41.23,7800.0
2011-02-16 11:25:00,41.23,41.23,41.15,41.16,18400.0,41.23,41.23,41.15,41.16,18400.0
2011-02-16 11:30:00,41.17,41.24,41.14,41.16,31600.0,41.17,41.24,41.14,41.16,31600.0
2011-02-16 11:35:00,41.15,41.22,41.15,41.21,10200.0,41.15,41.22,41.15,41.21,10200.0
2011-02-16 11:40:00,41.2,41.29,41.18,41.26,33000.0,41.2,41.29,41.18,41.26,33000.0
2011-02-16 11:45:00,41.25,41.29,41.21,41.23,8000.0,41.25,41.29,41.21,41.23,8000.0
2011-02-16 11:50:00,41.26,41.26,41.18,41.2,14000.0,41.26,41.26,41.18,41.2,14000.0
2011-02-16 11:55:00,41.18,41.2,41.15,41.19,15200.0,41.18,41.2,41.15,41.19,15200.0
2011-02-16 12:00:00,41.18,41.23,41.01,41.01,40200.0,41.18,41.23,41.01,41.01,40200.0
2011-02-16 12:05:00,41.01,41.02,40.77,40.81,47400.0,41.01,41.02,40.77,40.81,47400.0
2011-02-16 12:10:00,40.77,40.88,40.77,40.85,24800.0,40.77,40.88,40.77,40.85,24800.0
2011-02-16 12:15:00,40.87,40.92,40.84,40.89,19800.0,40.87,40.92,40.84,40.89,19800.0
2011-02-16 12:20:00,40.88,40.96,40.83,40.96,22200.0,40.88,40.96,40.83,40.96,22200.0
2011-02-16 12:25:00,40.96,41.05,40.94,41.0,15200.0,40.96,41.05,40.94,41.0,15200.0
2011-02-16 12:30:00,40.99,41.13,40.99,41.09,13600.0,40.99,41.13,40.99,41.09,13600.0
2011-02-16 12:35:00,41.12,41.12,41.01,41.02,11200.0,41.12,41.12,41.01,41.02,11200.0
2011-02-16 12:40:00,41.02,41.03,40.96,40.96,14000.0,41.02,41.03,40.96,40.96,14000.0
2011-02-16 12:45:00,40.98,41.07,40.93,41.06,13600.0,40.98,41.07,40.93,41.06,13600.0
2011-02-16 12:50:00,41.08,41.1,40.99,41.0,14600.0,41.08,41.1,40.99,41.0,14600.0
2011-02-16 12:55:00,41.06,41.08,41.02,41.07,17800.0,41.06,41.08,41.02,41.07,17800.0
2011-02-16 13:00:00,41.07,41.13,41.02,41.05,23600.0,41.07,41.13,41.02,41.05,23600.0
2011-02-16 13:05:00,41.07,41.16,41.04,41.09,51000.0,41.07,41.16,41.04,41.09,51000.0
2011-02-16 13:10:00,41.1,41.13,41.02,41.07,47600.0,41.1,41.13,41.02,41.07,47600.0
2011-02-16 13:15:00,41.07,41.11,41.02,41.02,40000.0,41.07,41.11,41.02,41.02,40000.0
2011-02-16 13:20:00,41.04,41.07,41.02,41.06,16600.0,41.04,41.07,41.02,41.06,16600.0
2011-02-16 13:25:00,41.05,41.05,40.97,41.0,35200.0,41.05,41.05,40.97,41.0,35200.0
2011-02-16 13:30:00,40.96,41.07,40.96,41.01,37800.0,40.96,41.07,40.96,41.01,37800.0
2011-02-16 13:35:00,41.02,41.06,41.01,41.04,37400.0,41.02,41.06,41.01,41.04,37400.0
2011-02-16 13:40:00,41.04,41.11,41.02,41.07,21800.0,41.04,41.11,41.02,41.07,21800.0
2011-02-16 13:45:00,41.07,41.08,41.02,41.02,25600.0,41.07,41.08,41.02,41.02,25600.0
2011-02-16 13:50:00,41.05,41.11,41.05,41.11,7400.0,41.05,41.11,41.05,41.11,7400.0
2011-02-16 13:55:00,41.12,41.25,41.1,41.25,17200.0,41.12,41.25,41.1,41.25,17200.0
2011-02-16 14:00:00,41.24,41.24,41.08,41.11,26800.0,41.24,41.24,41.08,41.11,26800.0
2011-02-16 14:05:00,41.09,41.16,41.06,41.09,24000.0,41.09,41.16,41.06,41.09,24000.0
2011-02-16 14:10:00,41.08,41.13,41.05,41.08,41800.0,41.08,41.13,41.05,41.08,41800.0
2011-02-16 14:15:00,41.09,41.12,41.07,41.1,18400.0,41.09,41.12,41.07,41.1,18400.0
2011-02-16 14:20:00,41.09,41.15,41.08,41.12,17000.0,41.09,41.15,41.08,41.12,17000.0
2011-02-16 14:25:00,41.15,41.15,41.1,41.12,18000.0,41.15,41.15,41.1,41.12,18000.0
2011-02-16 14:30:00,41.12,41.2,41.12,41.19,22200.0,41.12,41.2,41.12,41.19,22200.0
2011-02-16 14:35:00,41.19,41.3,41.19,41.3,29000.0,41.19,41.3,41.19,41.3,29000.0
2011-02-16 14:40:00,41.3,41.3,41.2,41.27,18800.0,41.3,41.3,41.2,41.27,18800.0
2011-02-16 14:45:00,41.27,41.32,41.24,41.3,21400.0,41.27,41.32,41.24,41.3,21400.0
2011-02-16 14:50:00,41.29,41.29,41.24,41.27,5400.0,41.29,41.29,41.24,41.27,5400.0
2011-02-16 14:55:00,41.27,41.35,41.2,41.21,27600.0,41.27,41.35,41.2,41.21,27600.0
2011-02-16 15:00:00,41.22,41.34,41.21,41.33,19200.0,41.22,41.34,41.21,41.33,19200.0
2011-02-16 15:05:00,41.32,41.36,41.29,41.32,66200.0,41.32,41.36,41.29,41.32,66200.0
2011-02-16 15:10:00,41.32,41.35,41.3,41.33,25800.0,41.32,41.35,41.3,41.33,25800.0
2011-02-16 15:15:00,41.31,41.36,41.3,41.32,25200.0,41.31,41.36,41.3,41.32,25200.0
2011-02-16 15:20:00,41.32,41.38,41.32,41.34,14600.0,41.32,41.38,41.32,41.34,14600.0
2011-02-16 15:25:00,41.35,41.38,41.33,41.37,36800.0,41.35,41.38,41.33,41.37,36800.0
2011-02-16 15:30:00,41.36,41.42,41.34,41.38,44400.0,41.36,41.42,41.34,41.38,44400.0
2011-02-16 15:35:00,41.38,41.48,41.35,41.44,60800.0,41.38,41.48,41.35,41.44,60800.0
2011-02-16 15:40:00,41.44,41.45,41.34,41.37,24400.0,41.44,41.45,41.34,41.37,24400.0
2011-02-16 15:45:00,41.38,41.43,41.33,41.37,48000.0,41.38,41.43,41.33,41.37,48000.0
2011-02-16 15:50:00,41.38,41.42,41.34,41.36,49000.0,41.38,41.42,41.34,41.36,49000.0
2011-02-16 15:55:00,41.34,41.37,41.3,41.3,63400.0,41.34,41.37,41.3,41.3,63400.0
2011-02-17 09:30:00,41.37,41.43,41.02,41.08,74200.0,41.37,41.43,41.02,41.08,74200.0
2011-02-17 09:35:00,41.1,41.18,41.01,41.06,37400.0,41.1,41.18,41.01,41.06,37400.0
2011-02-17 09:40:00,41.1,41.24,40.9,41.04,41400.0,41.1,41.24,40.9,41.04,41400.0
2011-02-17 09:45:00,41.07,41.25,41.07,41.24,14200.0,41.07,41.25,41.07,41.24,14200.0
2011-02-17 09:50:00,41.21,41.35,41.21,41.24,20000.0,41.21,41.35,41.21,41.24,20000.0
2011-02-17 09:55:00,41.26,41.3,41.22,41.22,11000.0,41.26,41.3,41.22,41.22,11000.0
2011-02-17 10:00:00,41.24,41.34,41.19,41.26,10200.0,41.24,41.34,41.19,41.26,10200.0
2011-02-17 10:05:00,41.3,41.3,41.15,41.16,5400.0,41.3,41.3,41.15,41.16,5400.0
2011-02-17 10:10:00,41.19,41.27,41.16,41.19,8000.0,41.19,41.27,41.16,41.19,8000.0
2011-02-17 10:15:00,41.18,41.24,41.16,41.21,8800.0,41.18,41.24,41.16,41.21,8800.0
2011-02-17 10:20:00,41.19,41.31,41.16,41.29,45200.0,41.19,41.31,41.16,41.29,45200.0
2011-02-17 10:25:00,41.29,41.29,41.19,41.29,32400.0,41.29,41.29,41.19,41.29,32400.0
2011-02-17 10:30:00,41.29,41.59,41.29,41.58,73200.0,41.29,41.59,41.29,41.58,73200.0
2011-02-17 10:35:00,41.58,41.74,41.47,41.47,82400.0,41.58,41.74,41.47,41.47,82400.0
2011-02-17 10:40:00,41.5,41.68,41.47,41.67,18200.0,41.5,41.68,41.47,41.67,18200.0
2011-02-17 10:45:00,41.67,41.73,41.63,41.7,26200.0,41.67,41.73,41.63,41.7,26200.0
2011-02-17 10:50:00,41.66,41.71,41.65,41.71,13000.0,41.66,41.71,41.65,41.71,13000.0
2011-02-17 10:55:00,41.71,41.82,41.65,41.7,39400.0,41.71,41.82,41.65,41.7,39400.0
2011-02-17 11:00:00,41.69,41.77,41.63,41.63,13000.0,41.69,41.77,41.63,41.63,13000.0
2011-02-17 11:05:00,41.63,41.63,41.52,41.52,9800.0,41.63,41.63,41.52,41.52,9800.0
2011-02-17 11:10:00,41.54,41.6,41.48,41.58,14800.0,41.54,41.6,41.48,41.58,14800.0
2011-02-17 11:15:00,41.57,41.7,41.52,41.68,23000.0,41.57,41.7,41.52,41.68,23000.0
2011-02-17 11:20:00,41.69,41.77,41.66,41.77,16800.0,41.69,41.77,41.66,41.77,16800.0
2011-02-17 11:25:00,41.76,41.85,41.73,41.79,44400.0,41.76,41.85,41.73,41.79,44400.0
2011-02-17 11:30:00,41.77,41.81,41.72,41.77,12000.0,41.77,41.81,41.72,41.77,12000.0
2011-02-17 11:35:00,41.8,41.8,41.72,41.76,12200.0,41.8,41.8,41.72,41.76,12200.0
2011-02-17 11:40:00,41.73,41.8,41.73,41.77,6000.0,41.73,41.8,41.73,41.77,6000.0
2011-02-17 11:45:00,41.77,41.8,41.74,41.77,19200.0,41.77,41.8,41.74,41.77,19200.0
2011-02-17 11:50:00,41.77,41.8,41.75,41.79,19000.0,41.77,41.8,41.75,41.79,19000.0
2011-02-17 11:55:00,41.79,41.8,41.68,41.68,24200.0,41.79,41.8,41.68,41.68,24200.0
2011-02-17 12:00:00,41.67,41.71,41.63,41.63,16800.0,41.67,41.71,41.63,41.63,16800.0
2011-02-17 12:05:00,41.63,41.65,41.63,41.64,9600.0,41.63,41.65,41.63,41.64,9600.0
2011-02-17 12:10:00,41.65,41.65,41.59,41.63,7400.0,41.65,41.65,41.59,41.63,7400.0
2011-02-17 12:15:00,41.62,41.68,41.61,41.68,13000.0,41.62,41.68,41.61,41.68,13000.0
2011-02-17 12:20:00,41.68,41.7,41.64,41.67,7800.0,41.68,41.7,41.64,41.67,7800.0
2011-02-17 12:25:00,41.7,41.71,41.68,41.7,3400.0,41.7,41.71,41.68,41.7,3400.0
2011-02-17 12:30:00,41.69,41.72,41.66,41.71,20600.0,41.69,41.72,41.66,41.71,20600.0
2011-02-17 12:35:00,41.71,41.73,41.7,41.72,4400.0,41.71,41.73,41.7,41.72,4400.0
2011-02-17 12:40:00,41.72,41.73,41.6,41.6,20200.0,41.72,41.73,41.6,41.6,20200.0
2011-02-17 12:45:00,41.62,41.74,41.6,41.67,30000.0,41.62,41.74,41.6,41.67,30000.0
2011-02-17 12:50:00,41.66,41.69,41.61,41.61,10600.0,41.66,41.69,41.61,41.61,10600.0
2011-02-17 12:55:00,41.6,41.65,41.6,41.63,4800.0,41.6,41.65,41.6,41.63,4800.0
2011-02-17 13:00:00,41.63,41.69,41.63,41.67,5400.0,41.63,41.69,41.63,41.67,5400.0
2011-02-17 13:05:00,41.68,41.8,41.68,41.8,13800.0,41.68,41.8,41.68,41.8,13800.0
2011-02-17 13:10:00,41.78,41.82,41.77,41.77,11000.0,41.78,41.82,41.77,41.77,11000.0
2011-02-17 13:15:00,41.79,41.8,41.74,41.77,25800.0,41.79,41.8,41.74,41.77,25800.0
2011-02-17 13:20:00,41.75,41.8,41.72,41.76,38400.0,41.75,41.8,41.72,41.76,38400.0
2011-02-17 13:25:00,41.76,41.77,41.69,41.74,26400.0,41.76,41.77,41.69,41.74,26400.0
2011-02-17 13:30:00,41.74,41.77,41.71,41.74,40000.0,41.74,41.77,41.71,41.74,40000.0
2011-02-17 13:35:00,41.71,41.72,41.67,41.67,12600.0,41.71,41.72,41.67,41.67,12600.0
2011-02-17 13:40:00,41.67,41.67,41.63,41.65,14800.0,41.67,41.67,41.63,41.65,14800.0
2011-02-17 13:45:00,41.65,41.71,41.65,41.69,4800.0,41.65,41.71,41.65,41.69,4800.0
2011-02-17 13:50:00,41.7,41.72,41.67,41.72,12400.0,41.7,41.72,41.67,41.72,12400.0
2011-02-17 13:55:00,41.7,41.71,41.65,41.65,11000.0,41.7,41.71,41.65,41.65,11000.0
2011-02-17 14:00:00,41.65,41.66,41.56,41.56,7600.0,41.65,41.66,41.56,41.56,7600.0
2011-02-17 14:05:00,41.58,41.62,41.57,41.59,4200.0,41.58,41.62,41.57,41.59,4200.0
2011-02-17 14:10:00,41.57,41.62,41.57,41.6,3200.0,41.57,41.62,41.57,41.6,3200.0
2011-02-17 14:15:00,41.62,41.65,41.59,41.62,12200.0,41.62,41.65,41.59,41.62,12200.0
2011-02-17 14:20:00,41.64,41.65,41.56,41.56,11800.0,41.64,41.65,41.56,41.56,11800.0
2011-02-17 14:25:00,41.56,41.58,41.47,41.51,16800.0,41.56,41.58,41.47,41.51,16800.0
2011-02-17 14:30:00,41.49,41.51,41.44,41.44,57200.0,41.49,41.51,41.44,41.44,57200.0
2011-02-17 14:35:00,41.44,41.46,41.38,41.46,37800.0,41.44,41.46,41.38,41.46,37800.0
2011-02-17 14:40:00,41.46,41.49,41.46,41.49,6400.0,41.46,41.49,41.46,41.49,6400.0
2011-02-17 14:45:00,41.49,41.49,41.45,41.47,12800.0,41.49,41.49,41.45,41.47,12800.0
2011-02-17 14:50:00,41.5,41.5,41.45,41.47,10200.0,41.5,41.5,41.45,41.47,10200.0
2011-02-17 14:55:00,41.49,41.52,41.45,41.49,145000.0,41.49,41.52,41.45,41.49,145000.0
2011-02-17 15:00:00,41.5,41.54,41.48,41.48,21000.0,41.5,41.54,41.48,41.48,21000.0
2011-02-17 15:05:00,41.46,41.48,41.44,41.46,5200.0,41.46,41.48,41.44,41.46,5200.0
2011-02-17 15:10:00,41.47,41.47,41.39,41.39,11200.0,41.47,41.47,41.39,41.39,11200.0
2011-02-17 15:15:00,41.4,41.43,41.33,41.35,36200.0,41.4,41.43,41.33,41.35,36200.0
2011-02-17 15:20:00,41.37,41.41,41.37,41.4,9800.0,41.37,41.41,41.37,41.4,9800.0
2011-02-17 15:25:00,41.4,41.42,41.35,41.38,9800.0,41.4,41.42,41.35,41.38,9800.0
2011-02-17 15:30:00,41.38,41.38,41.25,41.31,50400.0,41.38,41.38,41.25,41.31,50400.0
2011-02-17 15:35:00,41.31,41.31,41.24,41.25,40800.0,41.31,41.31,41.24,41.25,40800.0
2011-02-17 15:40:00,41.27,41.3,41.19,41.24,95000.0,41.27,41.3,41.19,41.24,95000.0
2011-02-17 15:45:00,41.24,41.25,41.17,41.2,50000.0,41.24,41.25,41.17,41.2,50000.0
2011-02-17 15:50:00,41.21,41.23,41.17,41.19,61200.0,41.21,41.23,41.17,41.19,61200.0
2011-02-17 15:55:00,41.19,41.21,41.15,41.2,65000.0,41.19,41.21,41.15,41.2,65000.0
2011-02-18 09:30:00,41.62,41.62,41.22,41.22,82600.0,41.62,41.62,41.22,41.22,82600.0
2011-02-18 09:35:00,41.3,41.34,41.15,41.19,25600.0,41.3,41.34,41.15,41.19,25600.0
2011-02-18 09:40:00,41.16,41.18,41.05,41.18,25400.0,41.16,41.18,41.05,41.18,25400.0
2011-02-18 09:45:00,41.16,41.24,41.01,41.16,107200.0,41.16,41.24,41.01,41.16,107200.0
2011-02-18 09:50:00,41.16,41.18,40.93,40.99,69000.0,41.16,41.18,40.93,40.99,69000.0
2011-02-18 09:55:00,41.0,41.0,40.95,40.99,29200.0,41.0,41.0,40.95,40.99,29200.0
2011-02-18 10:00:00,40.99,41.1,40.99,41.04,18800.0,40.99,41.1,40.99,41.04,18800.0
2011-02-18 10:05:00,41.09,41.1,41.05,41.08,14400.0,41.09,41.1,41.05,41.08,14400.0
2011-02-18 10:10:00,41.08,41.1,40.98,40.99,43200.0,41.08,41.1,40.98,40.99,43200.0
2011-02-18 10:15:00,40.99,40.99,40.88,40.93,17200.0,40.99,40.99,40.88,40.93,17200.0
2011-02-18 10:20:00,40.98,41.1,40.94,41.06,25800.0,40.98,41.1,40.94,41.06,25800.0
2011-02-18 10:25:00,41.07,41.19,41.07,41.08,12800.0,41.07,41.19,41.07,41.08,12800.0
2011-02-18 10:30:00,41.06,41.08,40.95,40.96,33800.0,41.06,41.08,40.95,40.96,33800.0
2011-02-18 10:35:00,40.97,40.97,40.85,40.89,29200.0,40.97,40.97,40.85,40.89,29200.0
2011-02-18 10:40:00,40.91,41.05,40.88,41.03,13800.0,40.91,41.05,40.88,41.03,13800.0
2011-02-18 10:45:00,41.04,41.1,41.01,41.02,26800.0,41.04,41.1,41.01,41.02,26800.0
2011-02-18 10:50:00,41.04,41.1,41.02,41.07,26400.0,41.04,41.1,41.02,41.07,26400.0
2011-02-18 10:55:00,41.08,41.12,40.96,40.98,22800.0,41.08,41.12,40.96,40.98,22800.0
2011-02-18 11:00:00,40.97,41.0,40.93,40.98,15400.0,40.97,41.0,40.93,40.98,15400.0
2011-02-18 11:05:00,40.97,41.1,40.97,41.08,25400.0,40.97,41.1,40.97,41.08,25400.0
2011-02-18 11:10:00,41.1,41.2,41.09,41.17,10000.0,41.1,41.2,41.09,41.17,10000.0
2011-02-18 11:15:00,41.2,41.2,41.1,41.13,29200.0,41.2,41.2,41.1,41.13,29200.0
2011-02-18 11:20:00,41.12,41.18,41.1,41.13,8800.0,41.12,41.18,41.1,41.13,8800.0
2011-02-18 11:25:00,41.15,41.15,41.12,41.13,4600.0,41.15,41.15,41.12,41.13,4600.0
2011-02-18 11:30:00,41.15,41.37,41.14,41.32,84600.0,41.15,41.37,41.14,41.32,84600.0
2011-02-18 11:35:00,41.34,41.35,41.32,41.35,19600.0,41.34,41.35,41.32,41.35,19600.0
2011-02-18 11:40:00,41.35,41.37,41.3,41.31,13200.0,41.35,41.37,41.3,41.31,13200.0
2011-02-18 11:45:00,41.31,41.32,41.25,41.25,14800.0,41.31,41.32,41.25,41.25,14800.0
2011-02-18 11:50:00,41.25,41.27,41.25,41.26,4000.0,41.25,41.27,41.25,41.26,4000.0
2011-02-18 11:55:00,41.26,41.26,41.22,41.23,38000.0,41.26,41.26,41.22,41.23,38000.0
2011-02-18 12:00:00,41.21,41.24,41.2,41.24,11800.0,41.21,41.24,41.2,41.24,11800.0
2011-02-18 12:05:00,41.26,41.27,41.25,41.26,12000.0,41.26,41.27,41.25,41.26,12000.0
2011-02-18 12:10:00,41.27,41.27,41.21,41.24,11200.0,41.27,41.27,41.21,41.24,11200.0
2011-02-18 12:15:00,41.23,41.26,41.19,41.2,9600.0,41.23,41.26,41.19,41.2,9600.0
2011-02-18 12:20:00,41.2,41.38,41.2,41.37,14000.0,41.2,41.38,41.2,41.37,14000.0
2011-02-18 12:25:00,41.34,41.38,41.33,41.36,10000.0,41.34,41.38,41.33,41.36,10000.0
2011-02-18 12:30:00,41.37,41.38,41.33,41.37,11800.0,41.37,41.38,41.33,41.37,11800.0
2011-02-18 12:35:00,41.35,41.37,41.23,41.26,20200.0,41.35,41.37,41.23,41.26,20200.0
2011-02-18 12:40:00,41.23,41.28,41.22,41.28,19600.0,41.23,41.28,41.22,41.28,19600.0
2011-02-18 12:45:00,41.27,41.29,41.23,41.24,16600.0,41.27,41.29,41.23,41.24,16600.0
2011-02-18 12:50:00,41.24,41.27,41.23,41.24,6800.0,41.24,41.27,41.23,41.24,6800.0
2011-02-18 12:55:00,41.23,41.25,41.22,41.24,11800.0,41.23,41.25,41.22,41.24,11800.0
2011-02-18 13:00:00,41.24,41.25,41.24,41.24,4800.0,41.24,41.25,41.24,41.24,4800.0
2011-02-18 13:05:00,41.24,41.24,41.19,41.2,5000.0,41.24,41.24,41.19,41.2,5000.0
2011-02-18 13:10:00,41.21,41.23,41.15,41.15,13000.0,41.21,41.23,41.15,41.15,13000.0
2011-02-18 13:15:00,41.15,41.15,41.11,41.11,5600.0,41.15,41.15,41.11,41.11,5600.0
2011-02-18 13:20:00,41.13,41.14,41.12,41.14,14000.0,41.13,41.14,41.12,41.14,14000.0
2011-02-18 13:25:00,41.14,41.15,41.12,41.12,11600.0,41.14,41.15,41.12,41.12,11600.0
2011-02-18 13:30:00,41.13,41.15,41.1,41.1,21800.0,41.13,41.15,41.1,41.1,21800.0
2011-02-18 13:35:00,41.1,41.1,41.07,41.08,25000.0,41.1,41.1,41.07,41.08,25000.0
2011-02-18 13:40:00,41.08,41.09,40.99,40.99,13400.0,41.08,41.09,40.99,40.99,13400.0
2011-02-18 13:45:00,40.99,41.02,40.94,40.97,19800.0,40.99,41.02,40.94,40.97,19800.0
2011-02-18 13:50:00,40.95,41.06,40.95,41.06,24800.0,40.95,41.06,40.95,41.06,24800.0
2011-02-18 13:55:00,41.05,41.07,41.02,41.06,15400.0,41.05,41.07,41.02,41.06,15400.0
2011-02-18 14:00:00,41.06,41.09,41.02,41.05,9800.0,41.06,41.09,41.02,41.05,9800.0
2011-02-18 14:05:00,41.07,41.07,41.01,41.02,17800.0,41.07,41.07,41.01,41.02,17800.0
2011-02-18 14:10:00,41.05,41.06,41.04,41.06,5000.0,41.05,41.06,41.04,41.06,5000.0
2011-02-18 14:15:00,41.07,41.07,40.96,40.96,24200.0,41.07,41.07,40.96,40.96,24200.0
2011-02-18 14:20:00,40.96,41.02,40.88,40.9,25800.0,40.96,41.02,40.88,40.9,25800.0
2011-02-18 14:25:00,40.9,40.94,40.87,40.91,19200.0,40.9,40.94,40.87,40.91,19200.0
2011-02-18 14:30:00,40.9,40.94,40.86,40.92,34400.0,40.9,40.94,40.86,40.92,34400.0
2011-02-18 14:35:00,40.93,40.95,40.89,40.93,7400.0,40.93,40.95,40.89,40.93,7400.0
2011-02-18 14:40:00,40.95,40.97,40.94,40.97,6200.0,40.95,40.97,40.94,40.97,6200.0
2011-02-18 14:45:00,40.97,41.0,40.94,40.97,20400.0,40.97,41.0,40.94,40.97,20400.0
2011-02-18 14:50:00,40.99,41.02,40.97,40.98,12000.0,40.99,41.02,40.97,40.98,12000.0
2011-02-18 14:55:00,40.98,40.99,40.92,40.96,18200.0,40.98,40.99,40.92,40.96,18200.0
2011-02-18 15:00:00,40.98,41.0,40.92,40.97,54200.0,40.98,41.0,40.92,40.97,54200.0
2011-02-18 15:05:00,40.96,40.99,40.95,40.95,22600.0,40.96,40.99,40.95,40.95,22600.0
2011-02-18 15:10:00,40.96,40.99,40.93,40.99,24400.0,40.96,40.99,40.93,40.99,24400.0
2011-02-18 15:15:00,41.0,41.04,40.97,40.98,17000.0,41.0,41.04,40.97,40.98,17000.0
2011-02-18 15:20:00,40.99,41.04,40.98,41.02,21200.0,40.99,41.04,40.98,41.02,21200.0
2011-02-18 15:25:00,41.04,41.05,40.99,41.01,20000.0,41.04,41.05,40.99,41.01,20000.0
2011-02-18 15:30:00,41.01,41.05,40.99,41.02,20800.0,41.01,41.05,40.99,41.02,20800.0
2011-02-18 15:35:00,41.02,41.07,40.98,41.01,73800.0,41.02,41.07,40.98,41.01,73800.0
2011-02-18 15:40:00,41.0,41.07,40.99,41.07,44000.0,41.0,41.07,40.99,41.07,44000.0
2011-02-18 15:45:00,41.07,41.12,41.06,41.1,35600.0,41.07,41.12,41.06,41.1,35600.0
2011-02-18 15:50:00,41.1,41.13,41.04,41.09,104200.0,41.1,41.13,41.04,41.09,104200.0
2011-02-18 15:55:00,41.09,41.1,40.99,41.0,86000.0,41.09,41.1,40.99,41.0,86000.0
2011-02-22 09:30:00,40.25,40.25,39.83,40.07,274400.0,40.25,40.25,39.83,40.07,274400.0
2011-02-22 09:35:00,40.18,40.21,39.9,40.21,88000.0,40.18,40.21,39.9,40.21,88000.0
2011-02-22 09:40:00,40.22,40.46,40.2,40.31,78800.0,40.22,40.46,40.2,40.31,78800.0
2011-02-22 09:45:00,40.35,40.63,40.35,40.56,73400.0,40.35,40.63,40.35,40.56,73400.0
2011-02-22 09:50:00,40.56,40.64,40.47,40.54,47000.0,40.56,40.64,40.47,40.54,47000.0
2011-02-22 09:55:00,40.59,40.63,40.4,40.6,42200.0,40.59,40.63,40.4,40.6,42200.0
2011-02-22 10:00:00,40.6,40.6,40.41,40.46,36000.0,40.6,40.6,40.41,40.46,36000.0
2011-02-22 10:05:00,40.42,40.55,40.37,40.52,52600.0,40.42,40.55,40.37,40.52,52600.0
2011-02-22 10:10:00,40.52,40.55,40.49,40.51,30000.0,40.52,40.55,40.49,40.51,30000.0
2011-02-22 10:15:00,40.54,40.64,40.52,40.52,33200.0,40.54,40.64,40.52,40.52,33200.0
2011-02-22 10:20:00,40.56,40.63,40.56,40.63,35400.0,40.56,40.63,40.56,40.63,35400.0
2011-02-22 10:25:00,40.63,40.65,40.54,40.54,26200.0,40.63,40.65,40.54,40.54,26200.0
2011-02-22 10:30:00,40.54,40.54,40.41,40.49,13400.0,40.54,40.54,40.41,40.49,13400.0
2011-02-22 10:35:00,40.49,40.63,40.49,40.6,18400.0,40.49,40.63,40.49,40.6,18400.0
2011-02-22 10:40:00,40.6,40.68,40.52,40.68,73800.0,40.6,40.68,40.52,40.68,73800.0
2011-02-22 10:45:00,40.68,40.7,40.59,40.63,31000.0,40.68,40.7,40.59,40.63,31000.0
2011-02-22 10:50:00,40.62,40.63,40.56,40.63,32000.0,40.62,40.63,40.56,40.63,32000.0
2011-02-22 10:55:00,40.6,40.62,40.53,40.55,17400.0,40.6,40.62,40.53,40.55,17400.0
2011-02-22 11:00:00,40.58,40.6,40.35,40.35,26800.0,40.58,40.6,40.35,40.35,26800.0
2011-02-22 11:05:00,40.37,40.4,40.23,40.34,75800.0,40.37,40.4,40.23,40.34,75800.0
2011-02-22 11:10:00,40.29,40.32,40.24,40.29,42000.0,40.29,40.32,40.24,40.29,42000.0
2011-02-22 11:15:00,40.27,40.32,40.06,40.09,96600.0,40.27,40.32,40.06,40.09,96600.0
2011-02-22 11:20:00,40.1,40.17,40.1,40.11,21200.0,40.1,40.17,40.1,40.11,21200.0
2011-02-22 11:25:00,40.1,40.15,40.02,40.15,77000.0,40.1,40.15,40.02,40.15,77000.0
2011-02-22 11:30:00,40.12,40.22,40.11,40.21,33800.0,40.12,40.22,40.11,40.21,33800.0
2011-02-22 11:35:00,40.21,40.27,40.19,40.23,19600.0,40.21,40.27,40.19,40.23,19600.0
2011-02-22 11:40:00,40.23,40.33,40.21,40.28,34000.0,40.23,40.33,40.21,40.28,34000.0
2011-02-22 11:45:00,40.26,40.36,40.22,40.32,36000.0,40.26,40.36,40.22,40.32,36000.0
2011-02-22 11:50:00,40.3,40.3,40.23,40.23,36400.0,40.3,40.3,40.23,40.23,36400.0
2011-02-22 11:55:00,40.23,40.33,40.2,40.27,41600.0,40.23,40.33,40.2,40.27,41600.0
2011-02-22 12:00:00,40.32,40.33,40.23,40.3,31600.0,40.32,40.33,40.23,40.3,31600.0
2011-02-22 12:05:00,40.32,40.34,40.28,40.3,14400.0,40.32,40.34,40.28,40.3,14400.0
2011-02-22 12:10:00,40.32,40.42,40.31,40.41,17800.0,40.32,40.42,40.31,40.41,17800.0
2011-02-22 12:15:00,40.4,40.4,40.32,40.37,17600.0,40.4,40.4,40.32,40.37,17600.0
2011-02-22 12:20:00,40.37,40.39,40.28,40.29,16400.0,40.37,40.39,40.28,40.29,16400.0
2011-02-22 12:25:00,40.29,40.29,40.25,40.27,6400.0,40.29,40.29,40.25,40.27,6400.0
2011-02-22 12:30:00,40.26,40.29,40.19,40.2,52400.0,40.26,40.29,40.19,40.2,52400.0
2011-02-22 12:35:00,40.2,40.23,40.09,40.1,37600.0,40.2,40.23,40.09,40.1,37600.0
2011-02-22 12:40:00,40.09,40.16,40.04,40.1,63400.0,40.09,40.16,40.04,40.1,63400.0
2011-02-22 12:45:00,40.08,40.24,40.0,40.0,88000.0,40.08,40.24,40.0,40.0,88000.0
2011-02-22 12:50:00,40.0,40.01,39.63,39.77,195600.0,40.0,40.01,39.63,39.77,195600.0
2011-02-22 12:55:00,39.77,39.77,39.52,39.57,107600.0,39.77,39.77,39.52,39.57,107600.0
2011-02-22 13:00:00,39.6,39.62,39.52,39.58,56800.0,39.6,39.62,39.52,39.58,56800.0
2011-02-22 13:05:00,39.6,39.81,39.59,39.76,42800.0,39.6,39.81,39.59,39.76,42800.0
2011-02-22 13:10:00,39.74,39.83,39.71,39.72,53800.0,39.74,39.83,39.71,39.72,53800.0
2011-02-22 13:15:00,39.74,39.82,39.73,39.75,10000.0,39.74,39.82,39.73,39.75,10000.0
2011-02-22 13:20:00,39.75,39.75,39.6,39.6,40600.0,39.75,39.75,39.6,39.6,40600.0
2011-02-22 13:25:00,39.63,39.63,39.52,39.59,74400.0,39.63,39.63,39.52,39.59,74400.0
2011-02-22 13:30:00,39.6,39.63,39.58,39.58,25600.0,39.6,39.63,39.58,39.58,25600.0
2011-02-22 13:35:00,39.55,39.68,39.55,39.67,28000.0,39.55,39.68,39.55,39.67,28000.0
2011-02-22 13:40:00,39.67,39.78,39.67,39.74,29200.0,39.67,39.78,39.67,39.74,29200.0
2011-02-22 13:45:00,39.73,39.74,39.66,39.7,20600.0,39.73,39.74,39.66,39.7,20600.0
2011-02-22 13:50:00,39.67,39.74,39.66,39.68,10800.0,39.67,39.74,39.66,39.68,10800.0
2011-02-22 13:55:00,39.66,39.67,39.55,39.59,31000.0,39.66,39.67,39.55,39.59,31000.0
2011-02-22 14:00:00,39.65,39.71,39.62,39.71,18400.0,39.65,39.71,39.62,39.71,18400.0
2011-02-22 14:05:00,39.69,39.72,39.6,39.64,20200.0,39.69,39.72,39.6,39.64,20200.0
2011-02-22 14:10:00,39.69,39.74,39.67,39.69,16800.0,39.69,39.74,39.67,39.69,16800.0
2011-02-22 14:15:00,39.68,39.69,39.61,39.61,18200.0,39.68,39.69,39.61,39.61,18200.0
2011-02-22 14:20:00,39.64,39.67,39.6,39.66,12400.0,39.64,39.67,39.6,39.66,12400.0
2011-02-22 14:25:00,39.63,39.82,39.58,39.76,51600.0,39.63,39.82,39.58,39.76,51600.0
2011-02-22 14:30:00,39.8,39.93,39.76,39.91,27800.0,39.8,39.93,39.76,39.91,27800.0
2011-02-22 14:35:00,39.92,39.95,39.85,39.87,21200.0,39.92,39.95,39.85,39.87,21200.0
2011-02-22 14:40:00,39.86,39.87,39.79,39.82,21000.0,39.86,39.87,39.79,39.82,21000.0
2011-02-22 14:45:00,39.82,39.9,39.81,39.87,21000.0,39.82,39.9,39.81,39.87,21000.0
2011-02-22 14:50:00,39.85,39.93,39.79,39.84,15400.0,39.85,39.93,39.79,39.84,15400.0
2011-02-22 14:55:00,39.8,39.87,39.79,39.82,18600.0,39.8,39.87,39.79,39.82,18600.0
2011-02-22 15:00:00,39.8,39.91,39.79,39.86,31200.0,39.8,39.91,39.79,39.86,31200.0
2011-02-22 15:05:00,39.88,39.88,39.77,39.78,62400.0,39.88,39.88,39.77,39.78,62400.0
2011-02-22 15:10:00,39.77,39.85,39.63,39.65,66200.0,39.77,39.85,39.63,39.65,66200.0
2011-02-22 15:15:00,39.65,39.66,39.48,39.52,58000.0,39.65,39.66,39.48,39.52,58000.0
2011-02-22 15:20:00,39.55,39.55,39.4,39.46,120200.0,39.55,39.55,39.4,39.46,120200.0
2011-02-22 15:25:00,39.47,39.49,39.4,39.43,57400.0,39.47,39.49,39.4,39.43,57400.0
2011-02-22 15:30:00,39.43,39.53,39.41,39.48,53400.0,39.43,39.53,39.41,39.48,53400.0
2011-02-22 15:35:00,39.48,39.55,39.44,39.52,158600.0,39.48,39.55,39.44,39.52,158600.0
2011-02-22 15:40:00,39.54,39.62,39.49,39.49,96400.0,39.54,39.62,39.49,39.49,96400.0
2011-02-22 15:45:00,39.48,39.52,39.4,39.4,89400.0,39.48,39.52,39.4,39.4,89400.0
2011-02-22 15:50:00,39.4,39.51,39.4,39.49,82000.0,39.4,39.51,39.4,39.49,82000.0
2011-02-22 15:55:00,39.49,39.57,39.45,39.56,86000.0,39.49,39.57,39.45,39.56,86000.0
2011-02-23 09:30:00,39.13,39.13,38.15,38.81,345800.0,39.13,39.13,38.15,38.81,345800.0
2011-02-23 09:35:00,38.77,39.32,38.52,39.24,124000.0,38.77,39.32,38.52,39.24,124000.0
2011-02-23 09:40:00,39.29,39.45,39.15,39.3,86600.0,39.29,39.45,39.15,39.3,86600.0
2011-02-23 09:45:00,39.33,39.37,38.95,39.04,51000.0,39.33,39.37,38.95,39.04,51000.0
2011-02-23 09:50:00,38.97,39.04,38.63,38.73,57400.0,38.97,39.04,38.63,38.73,57400.0
2011-02-23 09:55:00,38.7,38.77,38.4,38.5,90400.0,38.7,38.77,38.4,38.5,90400.0
2011-02-23 10:00:00,38.5,38.63,38.37,38.56,95800.0,38.5,38.63,38.37,38.56,95800.0
2011-02-23 10:05:00,38.66,38.72,38.41,38.49,49600.0,38.66,38.72,38.41,38.49,49600.0
2011-02-23 10:10:00,38.45,38.5,38.34,38.4,33800.0,38.45,38.5,38.34,38.4,33800.0
2011-02-23 10:15:00,38.38,38.46,38.27,38.27,57200.0,38.38,38.46,38.27,38.27,57200.0
2011-02-23 10:20:00,38.27,38.32,38.15,38.16,147000.0,38.27,38.32,38.15,38.16,147000.0
2011-02-23 10:25:00,38.22,38.41,38.17,38.28,56200.0,38.22,38.41,38.17,38.28,56200.0
2011-02-23 10:30:00,38.32,38.38,38.21,38.23,39800.0,38.32,38.38,38.21,38.23,39800.0
2011-02-23 10:35:00,38.3,38.3,38.15,38.17,37000.0,38.3,38.3,38.15,38.17,37000.0
2011-02-23 10:40:00,38.17,38.18,38.03,38.05,80800.0,38.17,38.18,38.03,38.05,80800.0
2011-02-23 10:45:00,38.05,38.24,38.05,38.22,53200.0,38.05,38.24,38.05,38.22,53200.0
2011-02-23 10:50:00,38.22,38.35,38.2,38.31,24000.0,38.22,38.35,38.2,38.31,24000.0
2011-02-23 10:55:00,38.31,38.41,38.27,38.29,54200.0,38.31,38.41,38.27,38.29,54200.0
2011-02-23 11:00:00,38.3,38.34,38.2,38.23,21000.0,38.3,38.34,38.2,38.23,21000.0
2011-02-23 11:05:00,38.21,38.25,38.15,38.2,45000.0,38.21,38.25,38.15,38.2,45000.0
2011-02-23 11:10:00,38.2,38.23,38.13,38.2,47200.0,38.2,38.23,38.13,38.2,47200.0
2011-02-23 11:15:00,38.2,38.27,38.15,38.15,29600.0,38.2,38.27,38.15,38.15,29600.0
2011-02-23 11:20:00,38.15,38.21,38.15,38.16,18000.0,38.15,38.21,38.15,38.16,18000.0
2011-02-23 11:25:00,38.21,38.3,38.17,38.17,43400.0,38.21,38.3,38.17,38.17,43400.0
2011-02-23 11:30:00,38.19,38.2,37.9,38.05,180200.0,38.19,38.2,37.9,38.05,180200.0
2011-02-23 11:35:00,38.0,38.05,37.94,37.99,86600.0,38.0,38.05,37.94,37.99,86600.0
2011-02-23 11:40:00,37.95,38.03,37.95,37.96,83600.0,37.95,38.03,37.95,37.96,83600.0
2011-02-23 11:45:00,37.95,38.01,37.94,37.95,75600.0,37.95,38.01,37.94,37.95,75600.0
2011-02-23 11:50:00,37.97,37.98,37.85,37.88,139600.0,37.97,37.98,37.85,37.88,139600.0
2011-02-23 11:55:00,37.88,37.94,37.85,37.91,65000.0,37.88,37.94,37.85,37.91,65000.0
2011-02-23 12:00:00,37.9,37.95,37.84,37.85,168800.0,37.9,37.95,37.84,37.85,168800.0
2011-02-23 12:05:00,37.85,37.88,37.58,37.6,149600.0,37.85,37.88,37.58,37.6,149600.0
2011-02-23 12:10:00,37.61,37.66,37.26,37.27,203400.0,37.61,37.66,37.26,37.27,203400.0
2011-02-23 12:15:00,37.29,37.38,37.1,37.1,146600.0,37.29,37.38,37.1,37.1,146600.0
2011-02-23 12:20:00,37.1,37.1,36.8,36.98,184800.0,37.1,37.1,36.8,36.98,184800.0
2011-02-23 12:25:00,37.0,37.19,36.97,37.1,94800.0,37.0,37.19,36.97,37.1,94800.0
2011-02-23 12:30:00,37.1,37.35,37.09,37.35,78400.0,37.1,37.35,37.09,37.35,78400.0
2011-02-23 12:35:00,37.31,37.42,37.25,37.38,31000.0,37.31,37.42,37.25,37.38,31000.0
2011-02-23 12:40:00,37.38,37.43,37.33,37.38,52200.0,37.38,37.43,37.33,37.38,52200.0
2011-02-23 12:45:00,37.34,37.34,37.13,37.13,45200.0,37.34,37.34,37.13,37.13,45200.0
2011-02-23 12:50:00,37.16,37.19,36.93,37.02,34400.0,37.16,37.19,36.93,37.02,34400.0
2011-02-23 12:55:00,37.05,37.32,37.03,37.2,33800.0,37.05,37.32,37.03,37.2,33800.0
2011-02-23 13:00:00,37.18,37.44,37.14,37.41,26200.0,37.18,37.44,37.14,37.41,26200.0
2011-02-23 13:05:00,37.44,37.45,37.35,37.41,39200.0,37.44,37.45,37.35,37.41,39200.0
2011-02-23 13:10:00,37.41,37.45,37.3,37.3,52000.0,37.41,37.45,37.3,37.3,52000.0
2011-02-23 13:15:00,37.3,37.31,37.14,37.2,55200.0,37.3,37.31,37.14,37.2,55200.0
2011-02-23 13:20:00,37.19,37.2,37.01,37.2,64800.0,37.19,37.2,37.01,37.2,64800.0
2011-02-23 13:25:00,37.23,37.27,37.19,37.23,75800.0,37.23,37.27,37.19,37.23,75800.0
2011-02-23 13:30:00,37.27,37.34,37.23,37.31,60600.0,37.27,37.34,37.23,37.31,60600.0
2011-02-23 13:35:00,37.3,37.6,37.28,37.6,50800.0,37.3,37.6,37.28,37.6,50800.0
2011-02-23 13:40:00,37.62,37.65,37.54,37.61,36000.0,37.62,37.65,37.54,37.61,36000.0
2011-02-23 13:45:00,37.58,37.73,37.58,37.66,42800.0,37.58,37.73,37.58,37.66,42800.0
2011-02-23 13:50:00,37.68,37.94,37.68,37.94,89600.0,37.68,37.94,37.68,37.94,89600.0
2011-02-23 13:55:00,37.94,38.02,37.82,37.82,65400.0,37.94,38.02,37.82,37.82,65400.0
2011-02-23 14:00:00,37.84,37.99,37.83,37.98,25400.0,37.84,37.99,37.83,37.98,25400.0
2011-02-23 14:05:00,37.99,38.02,37.86,38.0,29200.0,37.99,38.02,37.86,38.0,29200.0
2011-02-23 14:10:00,38.01,38.12,37.81,37.81,32800.0,38.01,38.12,37.81,37.81,32800.0
2011-02-23 14:15:00,37.87,37.97,37.85,37.94,33800.0,37.87,37.97,37.85,37.94,33800.0
2011-02-23 14:20:00,37.93,38.1,37.92,38.06,28200.0,37.93,38.1,37.92,38.06,28200.0
2011-02-23 14:25:00,38.06,38.2,38.01,38.18,40800.0,38.06,38.2,38.01,38.18,40800.0
2011-02-23 14:30:00,38.17,38.43,38.17,38.37,110200.0,38.17,38.43,38.17,38.37,110200.0
2011-02-23 14:35:00,38.38,38.5,38.38,38.42,75800.0,38.38,38.5,38.38,38.42,75800.0
2011-02-23 14:40:00,38.43,38.49,38.36,38.37,49800.0,38.43,38.49,38.36,38.37,49800.0
2011-02-23 14:45:00,38.4,38.48,38.33,38.37,66400.0,38.4,38.48,38.33,38.37,66400.0
2011-02-23 14:50:00,38.38,38.48,38.35,38.48,52800.0,38.38,38.48,38.35,38.48,52800.0
2011-02-23 14:55:00,38.49,38.72,38.46,38.71,64000.0,38.49,38.72,38.46,38.71,64000.0
2011-02-23 15:00:00,38.69,38.75,38.66,38.74,52200.0,38.69,38.75,38.66,38.74,52200.0
2011-02-23 15:05:00,38.73,38.82,38.71,38.78,70200.0,38.73,38.82,38.71,38.78,70200.0
2011-02-23 15:10:00,38.76,38.83,38.68,38.83,59800.0,38.76,38.83,38.68,38.83,59800.0
2011-02-23 15:15:00,38.81,38.9,38.75,38.83,57200.0,38.81,38.9,38.75,38.83,57200.0
2011-02-23 15:20:00,38.85,39.12,38.85,39.08,96000.0,38.85,39.12,38.85,39.08,96000.0
2011-02-23 15:25:00,39.08,39.19,38.97,39.01,74000.0,39.08,39.19,38.97,39.01,74000.0
2011-02-23 15:30:00,39.01,39.01,38.85,38.9,60600.0,39.01,39.01,38.85,38.9,60600.0
2011-02-23 15:35:00,38.9,38.9,38.74,38.84,54400.0,38.9,38.9,38.74,38.84,54400.0
2011-02-23 15:40:00,38.84,38.91,38.8,38.87,62400.0,38.84,38.91,38.8,38.87,62400.0
2011-02-23 15:45:00,38.86,38.86,38.73,38.74,69200.0,38.86,38.86,38.73,38.74,69200.0
2011-02-23 15:50:00,38.76,38.77,38.65,38.67,132200.0,38.76,38.77,38.65,38.67,132200.0
2011-02-23 15:55:00,38.66,38.75,38.63,38.63,103400.0,38.66,38.75,38.63,38.63,103400.0
2011-02-24 09:30:00,37.35,37.48,37.25,37.43,285400.0,37.35,37.48,37.25,37.43,285400.0
2011-02-24 09:35:00,37.46,38.23,37.42,38.15,233600.0,37.46,38.23,37.42,38.15,233600.0
2011-02-24 09:40:00,38.14,38.33,37.87,38.27,173600.0,38.14,38.33,37.87,38.27,173600.0
2011-02-24 09:45:00,38.27,38.41,37.95,37.97,103200.0,38.27,38.41,37.95,37.97,103200.0
2011-02-24 09:50:00,37.96,38.1,37.91,37.96,101800.0,37.96,38.1,37.91,37.96,101800.0
2011-02-24 09:55:00,37.97,38.1,37.78,38.08,89800.0,37.97,38.1,37.78,38.08,89800.0
2011-02-24 10:00:00,38.02,38.02,37.75,37.79,70600.0,38.02,38.02,37.75,37.79,70600.0
2011-02-24 10:05:00,37.76,37.77,37.61,37.67,138400.0,37.76,37.77,37.61,37.67,138400.0
2011-02-24 10:10:00,37.63,37.69,37.55,37.66,98600.0,37.63,37.69,37.55,37.66,98600.0
2011-02-24 10:15:00,37.67,37.85,37.58,37.83,105400.0,37.67,37.85,37.58,37.83,105400.0
2011-02-24 10:20:00,37.85,38.08,37.85,38.04,83000.0,37.85,38.08,37.85,38.04,83000.0
2011-02-24 10:25:00,38.05,38.16,38.01,38.04,110200.0,38.05,38.16,38.01,38.04,110200.0
2011-02-24 10:30:00,38.04,38.13,38.01,38.04,122400.0,38.04,38.13,38.01,38.04,122400.0
2011-02-24 10:35:00,38.05,38.09,37.88,37.93,88000.0,38.05,38.09,37.88,37.93,88000.0
2011-02-24 10:40:00,37.94,38.02,37.92,37.94,38000.0,37.94,38.02,37.92,37.94,38000.0
2011-02-24 10:45:00,37.95,38.05,37.91,37.99,57200.0,37.95,38.05,37.91,37.99,57200.0
2011-02-24 10:50:00,37.98,38.02,37.88,38.02,36400.0,37.98,38.02,37.88,38.02,36400.0
2011-02-24 10:55:00,38.04,38.25,38.04,38.1,45800.0,38.04,38.25,38.04,38.1,45800.0
2011-02-24 11:00:00,38.1,38.11,37.63,37.67,79400.0,38.1,38.11,37.63,37.67,79400.0
2011-02-24 11:05:00,37.71,37.96,37.71,37.93,20000.0,37.71,37.96,37.71,37.93,20000.0
2011-02-24 11:10:00,37.93,37.99,37.73,37.74,23200.0,37.93,37.99,37.73,37.74,23200.0
2011-02-24 11:15:00,37.7,37.98,37.7,37.95,18400.0,37.7,37.98,37.7,37.95,18400.0
2011-02-24 11:20:00,37.93,37.93,37.81,37.85,16200.0,37.93,37.93,37.81,37.85,16200.0
2011-02-24 11:25:00,37.82,37.98,37.82,37.96,33400.0,37.82,37.98,37.82,37.96,33400.0
2011-02-24 11:30:00,37.91,37.99,37.88,37.96,12800.0,37.91,37.99,37.88,37.96,12800.0
2011-02-24 11:35:00,37.95,37.97,37.81,37.88,16000.0,37.95,37.97,37.81,37.88,16000.0
2011-02-24 11:40:00,37.85,37.94,37.8,37.87,13800.0,37.85,37.94,37.8,37.87,13800.0
2011-02-24 11:45:00,37.82,37.82,37.58,37.69,51800.0,37.82,37.82,37.58,37.69,51800.0
2011-02-24 11:50:00,37.61,37.66,37.54,37.63,94000.0,37.61,37.66,37.54,37.63,94000.0
2011-02-24 11:55:00,37.63,37.73,37.58,37.63,26400.0,37.63,37.73,37.58,37.63,26400.0
2011-02-24 12:00:00,37.63,37.7,37.52,37.56,16600.0,37.63,37.7,37.52,37.56,16600.0
2011-02-24 12:05:00,37.61,37.64,37.49,37.49,62200.0,37.61,37.64,37.49,37.49,62200.0
2011-02-24 12:10:00,37.49,37.62,37.49,37.5,23400.0,37.49,37.62,37.49,37.5,23400.0
2011-02-24 12:15:00,37.53,37.7,37.5,37.67,35200.0,37.53,37.7,37.5,37.67,35200.0
2011-02-24 12:20:00,37.71,37.74,37.6,37.65,10800.0,37.71,37.74,37.6,37.65,10800.0
2011-02-24 12:25:00,37.65,37.69,37.58,37.63,19000.0,37.65,37.69,37.58,37.63,19000.0
2011-02-24 12:30:00,37.63,37.69,37.58,37.62,8000.0,37.63,37.69,37.58,37.62,8000.0
2011-02-24 12:35:00,37.62,37.75,37.53,37.75,33200.0,37.62,37.75,37.53,37.75,33200.0
2011-02-24 12:40:00,37.75,37.75,37.56,37.56,13600.0,37.75,37.75,37.56,37.56,13600.0
2011-02-24 12:45:00,37.6,37.65,37.52,37.6,25200.0,37.6,37.65,37.52,37.6,25200.0
2011-02-24 12:50:00,37.6,37.68,37.55,37.55,46400.0,37.6,37.68,37.55,37.55,46400.0
2011-02-24 12:55:00,37.56,37.75,37.56,37.58,55200.0,37.56,37.75,37.56,37.58,55200.0
2011-02-24 13:00:00,37.58,37.74,37.58,37.72,11000.0,37.58,37.74,37.58,37.72,11000.0
2011-02-24 13:05:00,37.72,37.75,37.63,37.65,14400.0,37.72,37.75,37.63,37.65,14400.0
2011-02-24 13:10:00,37.62,37.75,37.51,37.51,37400.0,37.62,37.75,37.51,37.51,37400.0
2011-02-24 13:15:00,37.52,37.6,37.49,37.53,61400.0,37.52,37.6,37.49,37.53,61400.0
2011-02-24 13:20:00,37.5,37.51,37.38,37.4,70600.0,37.5,37.51,37.38,37.4,70600.0
2011-02-24 13:25:00,37.38,37.4,37.25,37.25,72600.0,37.38,37.4,37.25,37.25,72600.0
2011-02-24 13:30:00,37.25,37.31,37.15,37.19,100800.0,37.25,37.31,37.15,37.19,100800.0
2011-02-24 13:35:00,37.19,37.22,37.04,37.09,53000.0,37.19,37.22,37.04,37.09,53000.0
2011-02-24 13:40:00,37.08,37.14,36.96,37.0,51000.0,37.08,37.14,36.96,37.0,51000.0
2011-02-24 13:45:00,36.99,37.05,36.85,36.92,60800.0,36.99,37.05,36.85,36.92,60800.0
2011-02-24 13:50:00,36.88,36.98,36.88,36.92,30800.0,36.88,36.98,36.88,36.92,30800.0
2011-02-24 13:55:00,36.93,36.98,36.82,36.9,38400.0,36.93,36.98,36.82,36.9,38400.0
2011-02-24 14:00:00,36.95,37.18,36.91,37.17,91600.0,36.95,37.18,36.91,37.17,91600.0
2011-02-24 14:05:00,37.15,37.19,37.06,37.18,17400.0,37.15,37.19,37.06,37.18,17400.0
2011-02-24 14:10:00,37.2,37.4,37.16,37.39,37200.0,37.2,37.4,37.16,37.39,37200.0
2011-02-24 14:15:00,37.39,37.64,37.35,37.64,54600.0,37.39,37.64,37.35,37.64,54600.0
2011-02-24 14:20:00,37.64,37.64,37.44,37.55,46200.0,37.64,37.64,37.44,37.55,46200.0
2011-02-24 14:25:00,37.6,37.71,37.54,37.54,27600.0,37.6,37.71,37.54,37.54,27600.0
2011-02-24 14:30:00,37.56,37.73,37.52,37.71,41000.0,37.56,37.73,37.52,37.71,41000.0
2011-02-24 14:35:00,37.7,37.73,37.64,37.7,22000.0,37.7,37.73,37.64,37.7,22000.0
2011-02-24 14:40:00,37.69,37.73,37.58,37.61,15200.0,37.69,37.73,37.58,37.61,15200.0
2011-02-24 14:45:00,37.62,37.74,37.57,37.71,21800.0,37.62,37.74,37.57,37.71,21800.0
2011-02-24 14:50:00,37.72,37.75,37.65,37.7,28200.0,37.72,37.75,37.65,37.7,28200.0
2011-02-24 14:55:00,37.7,37.77,37.59,37.77,62800.0,37.7,37.77,37.59,37.77,62800.0
2011-02-24 15:00:00,37.74,37.8,37.7,37.73,51400.0,37.74,37.8,37.7,37.73,51400.0
2011-02-24 15:05:00,37.72,37.99,37.72,37.92,110800.0,37.72,37.99,37.72,37.92,110800.0
2011-02-24 15:10:00,37.92,38.0,37.84,37.99,23600.0,37.92,38.0,37.84,37.99,23600.0
2011-02-24 15:15:00,37.97,38.01,37.9,37.98,32800.0,37.97,38.01,37.9,37.98,32800.0
2011-02-24 15:20:00,37.99,38.1,37.94,38.07,46200.0,37.99,38.1,37.94,38.07,46200.0
2011-02-24 15:25:00,38.07,38.2,38.03,38.16,54000.0,38.07,38.2,38.03,38.16,54000.0
2011-02-24 15:30:00,38.16,38.26,38.16,38.23,51400.0,38.16,38.26,38.16,38.23,51400.0
2011-02-24 15:35:00,38.24,38.24,38.06,38.1,54600.0,38.24,38.24,38.06,38.1,54600.0
2011-02-24 15:40:00,38.09,38.23,38.04,38.17,38400.0,38.09,38.23,38.04,38.17,38400.0
2011-02-24 15:45:00,38.13,38.21,38.04,38.06,55800.0,38.13,38.21,38.04,38.06,55800.0
2011-02-24 15:50:00,38.07,38.17,38.02,38.06,86600.0,38.07,38.17,38.02,38.06,86600.0
2011-02-24 15:55:00,38.04,38.1,38.0,38.06,118600.0,38.04,38.1,38.0,38.06,118600.0
2011-02-25 09:30:00,38.48,39.12,38.41,38.89,168600.0,38.48,39.12,38.41,38.89,168600.0
2011-02-25 09:35:00,38.89,39.33,38.89,39.1,140600.0,38.89,39.33,38.89,39.1,140600.0
2011-02-25 09:40:00,39.09,39.12,38.7,38.79,87000.0,39.09,39.12,38.7,38.79,87000.0
2011-02-25 09:45:00,38.77,38.95,38.72,38.93,37800.0,38.77,38.95,38.72,38.93,37800.0
2011-02-25 09:50:00,38.93,38.93,38.68,38.7,61600.0,38.93,38.93,38.68,38.7,61600.0
2011-02-25 09:55:00,38.73,38.9,38.69,38.81,77400.0,38.73,38.9,38.69,38.81,77400.0
2011-02-25 10:00:00,38.85,39.08,38.84,39.06,96000.0,38.85,39.08,38.84,39.06,96000.0
2011-02-25 10:05:00,39.06,39.33,39.06,39.13,98800.0,39.06,39.33,39.06,39.13,98800.0
2011-02-25 10:10:00,39.13,39.15,38.84,38.86,63600.0,39.13,39.15,38.84,38.86,63600.0
2011-02-25 10:15:00,38.9,38.95,38.67,38.67,45800.0,38.9,38.95,38.67,38.67,45800.0
2011-02-25 10:20:00,38.68,38.84,38.67,38.82,66400.0,38.68,38.84,38.67,38.82,66400.0
2011-02-25 10:25:00,38.82,38.99,38.78,38.78,35800.0,38.82,38.99,38.78,38.78,35800.0
2011-02-25 10:30:00,38.81,38.86,38.7,38.7,34400.0,38.81,38.86,38.7,38.7,34400.0
2011-02-25 10:35:00,38.73,38.85,38.69,38.76,33200.0,38.73,38.85,38.69,38.76,33200.0
2011-02-25 10:40:00,38.76,38.91,38.76,38.87,23200.0,38.76,38.91,38.76,38.87,23200.0
2011-02-25 10:45:00,38.87,38.93,38.8,38.91,74200.0,38.87,38.93,38.8,38.91,74200.0
2011-02-25 10:50:00,38.9,38.91,38.8,38.82,17600.0,38.9,38.91,38.8,38.82,17600.0
2011-02-25 10:55:00,38.83,38.84,38.62,38.65,53400.0,38.83,38.84,38.62,38.65,53400.0
2011-02-25 11:00:00,38.64,38.67,38.52,38.55,20400.0,38.64,38.67,38.52,38.55,20400.0
2011-02-25 11:05:00,38.52,38.54,38.38,38.44,47000.0,38.52,38.54,38.38,38.44,47000.0
2011-02-25 11:10:00,38.43,38.67,38.41,38.63,27000.0,38.43,38.67,38.41,38.63,27000.0
2011-02-25 11:15:00,38.61,38.63,38.41,38.41,25200.0,38.61,38.63,38.41,38.41,25200.0
2011-02-25 11:20:00,38.43,38.47,38.31,38.32,30400.0,38.43,38.47,38.31,38.32,30400.0
2011-02-25 11:25:00,38.34,38.34,38.25,38.26,43200.0,38.34,38.34,38.25,38.26,43200.0
2011-02-25 11:30:00,38.25,38.42,38.25,38.37,23800.0,38.25,38.42,38.25,38.37,23800.0
2011-02-25 11:35:00,38.37,38.48,38.35,38.45,18800.0,38.37,38.48,38.35,38.45,18800.0
2011-02-25 11:40:00,38.42,38.42,38.2,38.2,33000.0,38.42,38.42,38.2,38.2,33000.0
2011-02-25 11:45:00,38.21,38.38,38.18,38.21,80400.0,38.21,38.38,38.18,38.21,80400.0
2011-02-25 11:50:00,38.19,38.29,38.18,38.26,17800.0,38.19,38.29,38.18,38.26,17800.0
2011-02-25 11:55:00,38.27,38.3,38.19,38.21,55600.0,38.27,38.3,38.19,38.21,55600.0
2011-02-25 12:00:00,38.2,38.28,38.19,38.22,17200.0,38.2,38.28,38.19,38.22,17200.0
2011-02-25 12:05:00,38.23,38.5,38.22,38.5,42400.0,38.23,38.5,38.22,38.5,42400.0
2011-02-25 12:10:00,38.5,38.5,38.4,38.47,13800.0,38.5,38.5,38.4,38.47,13800.0
2011-02-25 12:15:00,38.49,38.49,38.4,38.46,46600.0,38.49,38.49,38.4,38.46,46600.0
2011-02-25 12:20:00,38.47,38.67,38.46,38.61,29200.0,38.47,38.67,38.46,38.61,29200.0
2011-02-25 12:25:00,38.59,38.71,38.56,38.63,44200.0,38.59,38.71,38.56,38.63,44200.0
2011-02-25 12:30:00,38.59,38.6,38.45,38.57,11600.0,38.59,38.6,38.45,38.57,11600.0
2011-02-25 12:35:00,38.57,38.61,38.55,38.58,12200.0,38.57,38.61,38.55,38.58,12200.0
2011-02-25 12:40:00,38.59,38.65,38.59,38.61,14800.0,38.59,38.65,38.59,38.61,14800.0
2011-02-25 12:45:00,38.61,38.76,38.6,38.72,25400.0,38.61,38.76,38.6,38.72,25400.0
2011-02-25 12:50:00,38.73,38.74,38.6,38.6,37800.0,38.73,38.74,38.6,38.6,37800.0
2011-02-25 12:55:00,38.56,38.62,38.52,38.56,38400.0,38.56,38.62,38.52,38.56,38400.0
2011-02-25 13:00:00,38.6,38.62,38.58,38.6,4400.0,38.6,38.62,38.58,38.6,4400.0
2011-02-25 13:05:00,38.61,38.75,38.58,38.73,9800.0,38.61,38.75,38.58,38.73,9800.0
2011-02-25 13:10:00,38.75,38.79,38.6,38.77,98200.0,38.75,38.79,38.6,38.77,98200.0
2011-02-25 13:15:00,38.78,38.85,38.77,38.82,25400.0,38.78,38.85,38.77,38.82,25400.0
2011-02-25 13:20:00,38.87,38.88,38.7,38.76,17200.0,38.87,38.88,38.7,38.76,17200.0
2011-02-25 13:25:00,38.73,38.81,38.71,38.75,25200.0,38.73,38.81,38.71,38.75,25200.0
2011-02-25 13:30:00,38.72,38.72,38.65,38.67,20600.0,38.72,38.72,38.65,38.67,20600.0
2011-02-25 13:35:00,38.68,38.68,38.6,38.66,17000.0,38.68,38.68,38.6,38.66,17000.0
2011-02-25 13:40:00,38.66,38.76,38.66,38.7,9000.0,38.66,38.76,38.66,38.7,9000.0
2011-02-25 13:45:00,38.7,38.7,38.6,38.66,21600.0,38.7,38.7,38.6,38.66,21600.0
2011-02-25 13:50:00,38.65,38.66,38.62,38.65,16400.0,38.65,38.66,38.62,38.65,16400.0
2011-02-25 13:55:00,38.64,38.65,38.56,38.57,11800.0,38.64,38.65,38.56,38.57,11800.0
2011-02-25 14:00:00,38.58,38.58,38.48,38.51,27200.0,38.58,38.58,38.48,38.51,27200.0
2011-02-25 14:05:00,38.49,38.52,38.45,38.52,49400.0,38.49,38.52,38.45,38.52,49400.0
2011-02-25 14:10:00,38.52,38.52,38.45,38.49,25200.0,38.52,38.52,38.45,38.49,25200.0
2011-02-25 14:15:00,38.51,38.52,38.4,38.4,28000.0,38.51,38.52,38.4,38.4,28000.0
2011-02-25 14:20:00,38.42,38.47,38.41,38.45,20200.0,38.42,38.47,38.41,38.45,20200.0
2011-02-25 14:25:00,38.48,38.48,38.35,38.4,42600.0,38.48,38.48,38.35,38.4,42600.0
2011-02-25 14:30:00,38.39,38.52,38.38,38.51,52800.0,38.39,38.52,38.38,38.51,52800.0
2011-02-25 14:35:00,38.49,38.49,38.43,38.44,27400.0,38.49,38.49,38.43,38.44,27400.0
2011-02-25 14:40:00,38.45,38.57,38.44,38.57,22400.0,38.45,38.57,38.44,38.57,22400.0
2011-02-25 14:45:00,38.57,38.66,38.57,38.58,22400.0,38.57,38.66,38.57,38.58,22400.0
2011-02-25 14:50:00,38.59,38.65,38.55,38.62,20400.0,38.59,38.65,38.55,38.62,20400.0
2011-02-25 14:55:00,38.62,38.62,38.56,38.6,12800.0,38.62,38.62,38.56,38.6,12800.0
2011-02-25 15:00:00,38.6,38.62,38.56,38.61,18600.0,38.6,38.62,38.56,38.61,18600.0
2011-02-25 15:05:00,38.59,38.68,38.59,38.65,41800.0,38.59,38.68,38.59,38.65,41800.0
2011-02-25 15:10:00,38.66,38.68,38.55,38.55,29800.0,38.66,38.68,38.55,38.55,29800.0
2011-02-25 15:15:00,38.56,38.59,38.52,38.55,26600.0,38.56,38.59,38.52,38.55,26600.0
2011-02-25 15:20:00,38.55,38.55,38.48,38.49,30800.0,38.55,38.55,38.48,38.49,30800.0
2011-02-25 15:25:00,38.48,38.49,38.43,38.45,33200.0,38.48,38.49,38.43,38.45,33200.0
2011-02-25 15:30:00,38.47,38.5,38.42,38.43,33000.0,38.47,38.5,38.42,38.43,33000.0
2011-02-25 15:35:00,38.41,38.46,38.37,38.43,56000.0,38.41,38.46,38.37,38.43,56000.0
2011-02-25 15:40:00,38.42,38.43,38.27,38.3,96400.0,38.42,38.43,38.27,38.3,96400.0
2011-02-25 15:45:00,38.31,38.47,38.31,38.46,47000.0,38.31,38.47,38.31,38.46,47000.0
2011-02-25 15:50:00,38.44,38.48,38.34,38.42,87600.0,38.44,38.48,38.34,38.42,87600.0
2011-02-25 15:55:00,38.43,38.47,38.34,38.41,133400.0,38.43,38.47,38.34,38.41,133400.0
2011-02-28 09:30:00,39.14,39.24,38.81,38.99,101600.0,39.14,39.24,38.81,38.99,101600.0
2011-02-28 09:35:00,38.99,39.25,38.99,39.25,66200.0,38.99,39.25,38.99,39.25,66200.0
2011-02-28 09:40:00,39.24,39.24,38.86,38.87,76600.0,39.24,39.24,38.86,38.87,76600.0
2011-02-28 09:45:00,38.92,38.95,38.8,38.82,49400.0,38.92,38.95,38.8,38.82,49400.0
2011-02-28 09:50:00,38.82,38.93,38.63,38.88,68800.0,38.82,38.93,38.63,38.88,68800.0
2011-02-28 09:55:00,38.87,38.91,38.75,38.79,47000.0,38.87,38.91,38.75,38.79,47000.0
2011-02-28 10:00:00,38.79,38.9,38.77,38.79,31200.0,38.79,38.9,38.77,38.79,31200.0
2011-02-28 10:05:00,38.78,38.84,38.69,38.7,40200.0,38.78,38.84,38.69,38.7,40200.0
2011-02-28 10:10:00,38.72,38.77,38.55,38.61,39400.0,38.72,38.77,38.55,38.61,39400.0
2011-02-28 10:15:00,38.6,38.81,38.6,38.79,18800.0,38.6,38.81,38.6,38.79,18800.0
2011-02-28 10:20:00,38.81,38.9,38.75,38.79,51800.0,38.81,38.9,38.75,38.79,51800.0
2011-02-28 10:25:00,38.78,38.82,38.64,38.71,125000.0,38.78,38.82,38.64,38.71,125000.0
2011-02-28 10:30:00,38.71,38.9,38.67,38.9,24400.0,38.71,38.9,38.67,38.9,24400.0
2011-02-28 10:35:00,38.9,38.93,38.83,38.85,26000.0,38.9,38.93,38.83,38.85,26000.0
2011-02-28 10:40:00,38.87,38.93,38.87,38.93,18400.0,38.87,38.93,38.87,38.93,18400.0
2011-02-28 10:45:00,38.93,38.93,38.64,38.65,20800.0,38.93,38.93,38.64,38.65,20800.0
2011-02-28 10:50:00,38.65,38.79,38.64,38.77,9600.0,38.65,38.79,38.64,38.77,9600.0
2011-02-28 10:55:00,38.8,38.87,38.74,38.77,23000.0,38.8,38.87,38.74,38.77,23000.0
2011-02-28 11:00:00,38.8,38.9,38.77,38.84,9600.0,38.8,38.9,38.77,38.84,9600.0
2011-02-28 11:05:00,38.86,38.88,38.7,38.77,47600.0,38.86,38.88,38.7,38.77,47600.0
2011-02-28 11:10:00,38.78,38.89,38.77,38.89,15400.0,38.78,38.89,38.77,38.89,15400.0
2011-02-28 11:15:00,38.89,38.89,38.74,38.76,12600.0,38.89,38.89,38.74,38.76,12600.0
2011-02-28 11:20:00,38.77,38.85,38.73,38.75,12400.0,38.77,38.85,38.73,38.75,12400.0
2011-02-28 11:25:00,38.74,38.74,38.63,38.63,21400.0,38.74,38.74,38.63,38.63,21400.0
2011-02-28 11:30:00,38.63,38.67,38.59,38.67,14000.0,38.63,38.67,38.59,38.67,14000.0
2011-02-28 11:35:00,38.66,38.69,38.55,38.58,15600.0,38.66,38.69,38.55,38.58,15600.0
2011-02-28 11:40:00,38.57,38.6,38.56,38.56,13800.0,38.57,38.6,38.56,38.56,13800.0
2011-02-28 11:45:00,38.56,38.6,38.53,38.56,37600.0,38.56,38.6,38.53,38.56,37600.0
2011-02-28 11:50:00,38.62,38.69,38.59,38.67,10200.0,38.62,38.69,38.59,38.67,10200.0
2011-02-28 11:55:00,38.69,38.73,38.67,38.67,8400.0,38.69,38.73,38.67,38.67,8400.0
2011-02-28 12:00:00,38.66,38.72,38.65,38.72,9200.0,38.66,38.72,38.65,38.72,9200.0
2011-02-28 12:05:00,38.71,38.71,38.64,38.66,16400.0,38.71,38.71,38.64,38.66,16400.0
2011-02-28 12:10:00,38.68,38.69,38.63,38.67,6800.0,38.68,38.69,38.63,38.67,6800.0
2011-02-28 12:15:00,38.67,38.69,38.58,38.66,13800.0,38.67,38.69,38.58,38.66,13800.0
2011-02-28 12:20:00,38.63,38.65,38.61,38.65,4800.0,38.63,38.65,38.61,38.65,4800.0
2011-02-28 12:25:00,38.66,38.67,38.59,38.62,5800.0,38.66,38.67,38.59,38.62,5800.0
2011-02-28 12:30:00,38.62,38.63,38.6,38.63,9400.0,38.62,38.63,38.6,38.63,9400.0
2011-02-28 12:35:00,38.63,38.71,38.63,38.65,10800.0,38.63,38.71,38.63,38.65,10800.0
2011-02-28 12:40:00,38.63,38.67,38.59,38.59,18400.0,38.63,38.67,38.59,38.59,18400.0
2011-02-28 12:45:00,38.58,38.59,38.48,38.48,27400.0,38.58,38.59,38.48,38.48,27400.0
2011-02-28 12:50:00,38.48,38.6,38.47,38.49,19800.0,38.48,38.6,38.47,38.49,19800.0
2011-02-28 12:55:00,38.49,38.5,38.41,38.41,57400.0,38.49,38.5,38.41,38.41,57400.0
2011-02-28 13:00:00,38.43,38.43,38.23,38.28,51200.0,38.43,38.43,38.23,38.28,51200.0
2011-02-28 13:05:00,38.27,38.3,38.18,38.27,17000.0,38.27,38.3,38.18,38.27,17000.0
2011-02-28 13:10:00,38.27,38.45,38.24,38.43,34000.0,38.27,38.45,38.24,38.43,34000.0
2011-02-28 13:15:00,38.42,38.47,38.35,38.42,20400.0,38.42,38.47,38.35,38.42,20400.0
2011-02-28 13:20:00,38.4,38.43,38.25,38.3,47800.0,38.4,38.43,38.25,38.3,47800.0
2011-02-28 13:25:00,38.31,38.36,38.24,38.34,17400.0,38.31,38.36,38.24,38.34,17400.0
2011-02-28 13:30:00,38.33,38.35,38.27,38.34,22800.0,38.33,38.35,38.27,38.34,22800.0
2011-02-28 13:35:00,38.35,38.39,38.3,38.35,119400.0,38.35,38.39,38.3,38.35,119400.0
2011-02-28 13:40:00,38.36,38.53,38.35,38.53,59600.0,38.36,38.53,38.35,38.53,59600.0
2011-02-28 13:45:00,38.51,38.57,38.49,38.5,16000.0,38.51,38.57,38.49,38.5,16000.0
2011-02-28 13:50:00,38.51,38.52,38.45,38.48,19200.0,38.51,38.52,38.45,38.48,19200.0
2011-02-28 13:55:00,38.49,38.58,38.45,38.45,18400.0,38.49,38.58,38.45,38.45,18400.0
2011-02-28 14:00:00,38.45,38.48,38.29,38.31,36600.0,38.45,38.48,38.29,38.31,36600.0
2011-02-28 14:05:00,38.32,38.37,38.31,38.35,21800.0,38.32,38.37,38.31,38.35,21800.0
2011-02-28 14:10:00,38.35,38.46,38.35,38.37,13000.0,38.35,38.46,38.35,38.37,13000.0
2011-02-28 14:15:00,38.41,38.58,38.41,38.53,16200.0,38.41,38.58,38.41,38.53,16200.0
2011-02-28 14:20:00,38.52,38.55,38.52,38.55,16600.0,38.52,38.55,38.52,38.55,16600.0
2011-02-28 14:25:00,38.55,38.62,38.53,38.58,12800.0,38.55,38.62,38.53,38.58,12800.0
2011-02-28 14:30:00,38.58,38.69,38.58,38.65,27400.0,38.58,38.69,38.58,38.65,27400.0
2011-02-28 14:35:00,38.6,38.68,38.59,38.63,18800.0,38.6,38.68,38.59,38.63,18800.0
2011-02-28 14:40:00,38.65,38.67,38.58,38.6,25800.0,38.65,38.67,38.58,38.6,25800.0
2011-02-28 14:45:00,38.63,38.67,38.57,38.6,14000.0,38.63,38.67,38.57,38.6,14000.0
2011-02-28 14:50:00,38.6,38.67,38.6,38.62,13200.0,38.6,38.67,38.6,38.62,13200.0
2011-02-28 14:55:00,38.63,38.69,38.6,38.67,25800.0,38.63,38.69,38.6,38.67,25800.0
2011-02-28 15:00:00,38.67,38.74,38.66,38.72,48600.0,38.67,38.74,38.66,38.72,48600.0
2011-02-28 15:05:00,38.71,38.76,38.62,38.65,39200.0,38.71,38.76,38.62,38.65,39200.0
2011-02-28 15:10:00,38.65,38.74,38.65,38.72,34400.0,38.65,38.74,38.65,38.72,34400.0
2011-02-28 15:15:00,38.71,38.75,38.68,38.72,33400.0,38.71,38.75,38.68,38.72,33400.0
2011-02-28 15:20:00,38.71,38.76,38.63,38.71,29000.0,38.71,38.76,38.63,38.71,29000.0
2011-02-28 15:25:00,38.69,38.82,38.69,38.8,31400.0,38.69,38.82,38.69,38.8,31400.0
2011-02-28 15:30:00,38.81,38.95,38.78,38.91,53600.0,38.81,38.95,38.78,38.91,53600.0
2011-02-28 15:35:00,38.91,39.02,38.87,38.96,88200.0,38.91,39.02,38.87,38.96,88200.0
2011-02-28 15:40:00,38.95,38.95,38.85,38.91,40200.0,38.95,38.95,38.85,38.91,40200.0
2011-02-28 15:45:00,38.88,38.91,38.82,38.85,66800.0,38.88,38.91,38.82,38.85,66800.0
2011-02-28 15:50:00,38.86,38.9,38.82,38.85,91000.0,38.86,38.9,38.82,38.85,91000.0
2011-02-28 15:55:00,38.85,38.95,38.78,38.8,460000.0,38.85,38.95,38.78,38.8,460000.0
2011-03-01 09:30:00,38.8,38.94,38.63,38.74,70400.0,38.8,38.94,38.63,38.74,70400.0
2011-03-01 09:35:00,38.67,38.69,38.29,38.42,79800.0,38.67,38.69,38.29,38.42,79800.0
2011-03-01 09:40:00,38.42,38.42,38.06,38.11,74600.0,38.42,38.42,38.06,38.11,74600.0
2011-03-01 09:45:00,38.11,38.21,38.1,38.15,52600.0,38.11,38.21,38.1,38.15,52600.0
2011-03-01 09:50:00,38.19,38.25,38.09,38.19,62800.0,38.19,38.25,38.09,38.19,62800.0
2011-03-01 09:55:00,38.17,38.19,38.02,38.02,48400.0,38.17,38.19,38.02,38.02,48400.0
2011-03-01 10:00:00,38.02,38.06,37.91,37.99,183200.0,38.02,38.06,37.91,37.99,183200.0
2011-03-01 10:05:00,37.97,37.99,37.71,37.83,153000.0,37.97,37.99,37.71,37.83,153000.0
2011-03-01 10:10:00,37.77,37.81,37.71,37.77,78400.0,37.77,37.81,37.71,37.77,78400.0
2011-03-01 10:15:00,37.83,38.01,37.83,37.91,88200.0,37.83,38.01,37.83,37.91,88200.0
2011-03-01 10:20:00,37.91,38.0,37.91,37.96,97800.0,37.91,38.0,37.91,37.96,97800.0
2011-03-01 10:25:00,37.99,37.99,37.68,37.77,53000.0,37.99,37.99,37.68,37.77,53000.0
2011-03-01 10:30:00,37.72,37.74,37.63,37.65,134000.0,37.72,37.74,37.63,37.65,134000.0
2011-03-01 10:35:00,37.67,37.67,37.27,37.34,184400.0,37.67,37.67,37.27,37.34,184400.0
2011-03-01 10:40:00,37.32,37.45,37.15,37.45,138800.0,37.32,37.45,37.15,37.45,138800.0
2011-03-01 10:45:00,37.45,37.64,37.37,37.38,128000.0,37.45,37.64,37.37,37.38,128000.0
2011-03-01 10:50:00,37.36,37.54,37.36,37.54,76600.0,37.36,37.54,37.36,37.54,76600.0
2011-03-01 10:55:00,37.53,37.68,37.51,37.6,55400.0,37.53,37.68,37.51,37.6,55400.0
2011-03-01 11:00:00,37.62,37.67,37.47,37.54,55800.0,37.62,37.67,37.47,37.54,55800.0
2011-03-01 11:05:00,37.5,37.58,37.47,37.57,40600.0,37.5,37.58,37.47,37.57,40600.0
2011-03-01 11:10:00,37.54,37.59,37.48,37.51,44200.0,37.54,37.59,37.48,37.51,44200.0
2011-03-01 11:15:00,37.51,37.59,37.43,37.53,57600.0,37.51,37.59,37.43,37.53,57600.0
2011-03-01 11:20:00,37.54,37.57,37.44,37.52,19600.0,37.54,37.57,37.44,37.52,19600.0
2011-03-01 11:25:00,37.52,37.52,37.3,37.34,14000.0,37.52,37.52,37.3,37.34,14000.0
2011-03-01 11:30:00,37.31,37.41,37.27,37.41,40800.0,37.31,37.41,37.27,37.41,40800.0
2011-03-01 11:35:00,37.44,37.44,37.26,37.3,18400.0,37.44,37.44,37.26,37.3,18400.0
2011-03-01 11:40:00,37.3,37.42,37.27,37.39,74800.0,37.3,37.42,37.27,37.39,74800.0
2011-03-01 11:45:00,37.35,37.38,37.11,37.13,51400.0,37.35,37.38,37.11,37.13,51400.0
2011-03-01 11:50:00,37.12,37.23,37.07,37.2,110800.0,37.12,37.23,37.07,37.2,110800.0
2011-03-01 11:55:00,37.2,37.22,37.0,37.04,70000.0,37.2,37.22,37.0,37.04,70000.0
2011-03-01 12:00:00,37.02,37.09,36.95,36.98,112800.0,37.02,37.09,36.95,36.98,112800.0
2011-03-01 12:05:00,36.98,37.08,36.98,37.02,51400.0,36.98,37.08,36.98,37.02,51400.0
2011-03-01 12:10:00,37.03,37.13,37.02,37.05,26400.0,37.03,37.13,37.02,37.05,26400.0
2011-03-01 12:15:00,37.02,37.08,36.97,37.04,53400.0,37.02,37.08,36.97,37.04,53400.0
2011-03-01 12:20:00,37.02,37.02,36.9,36.95,52800.0,37.02,37.02,36.9,36.95,52800.0
2011-03-01 12:25:00,36.92,36.92,36.69,36.74,107800.0,36.92,36.92,36.69,36.74,107800.0
2011-03-01 12:30:00,36.76,36.88,36.71,36.81,83800.0,36.76,36.88,36.71,36.81,83800.0
2011-03-01 12:35:00,36.77,36.81,36.72,36.77,67200.0,36.77,36.81,36.72,36.77,67200.0
2011-03-01 12:40:00,36.77,36.83,36.75,36.83,125200.0,36.77,36.83,36.75,36.83,125200.0
2011-03-01 12:45:00,36.86,36.87,36.79,36.82,73000.0,36.86,36.87,36.79,36.82,73000.0
2011-03-01 12:50:00,36.83,36.99,36.81,36.88,55800.0,36.83,36.99,36.81,36.88,55800.0
2011-03-01 12:55:00,36.91,36.92,36.82,36.84,56400.0,36.91,36.92,36.82,36.84,56400.0
2011-03-01 13:00:00,36.83,36.86,36.77,36.79,35600.0,36.83,36.86,36.77,36.79,35600.0
2011-03-01 13:05:00,36.8,36.81,36.77,36.77,31600.0,36.8,36.81,36.77,36.77,31600.0
2011-03-01 13:10:00,36.77,36.9,36.75,36.86,52000.0,36.77,36.9,36.75,36.86,52000.0
2011-03-01 13:15:00,36.85,36.98,36.82,36.97,45600.0,36.85,36.98,36.82,36.97,45600.0
2011-03-01 13:20:00,36.96,37.02,36.87,36.98,63200.0,36.96,37.02,36.87,36.98,63200.0
2011-03-01 13:25:00,36.99,36.99,36.88,36.98,69800.0,36.99,36.99,36.88,36.98,69800.0
2011-03-01 13:30:00,36.96,36.98,36.91,36.96,37800.0,36.96,36.98,36.91,36.96,37800.0
2011-03-01 13:35:00,36.96,36.98,36.92,36.95,24400.0,36.96,36.98,36.92,36.95,24400.0
2011-03-01 13:40:00,36.94,36.96,36.86,36.89,24800.0,36.94,36.96,36.86,36.89,24800.0
2011-03-01 13:45:00,36.9,36.9,36.81,36.84,43600.0,36.9,36.9,36.81,36.84,43600.0
2011-03-01 13:50:00,36.82,36.87,36.78,36.87,34600.0,36.82,36.87,36.78,36.87,34600.0
2011-03-01 13:55:00,36.85,36.87,36.81,36.81,26600.0,36.85,36.87,36.81,36.81,26600.0
2011-03-01 14:00:00,36.81,36.82,36.75,36.77,47400.0,36.81,36.82,36.75,36.77,47400.0
2011-03-01 14:05:00,36.77,36.8,36.69,36.78,98000.0,36.77,36.8,36.69,36.78,98000.0
2011-03-01 14:10:00,36.78,36.81,36.7,36.71,34200.0,36.78,36.81,36.7,36.71,34200.0
2011-03-01 14:15:00,36.71,36.74,36.65,36.74,70200.0,36.71,36.74,36.65,36.74,70200.0
2011-03-01 14:20:00,36.74,36.75,36.61,36.63,50800.0,36.74,36.75,36.61,36.63,50800.0
2011-03-01 14:25:00,36.63,36.63,36.51,36.53,141200.0,36.63,36.63,36.51,36.53,141200.0
2011-03-01 14:30:00,36.52,36.6,36.51,36.56,55200.0,36.52,36.6,36.51,36.56,55200.0
2011-03-01 14:35:00,36.53,36.56,36.51,36.54,36600.0,36.53,36.56,36.51,36.54,36600.0
2011-03-01 14:40:00,36.54,36.58,36.42,36.46,134000.0,36.54,36.58,36.42,36.46,134000.0
2011-03-01 14:45:00,36.46,36.54,36.43,36.52,75200.0,36.46,36.54,36.43,36.52,75200.0
2011-03-01 14:50:00,36.52,36.58,36.5,36.52,58600.0,36.52,36.58,36.5,36.52,58600.0
2011-03-01 14:55:00,36.52,36.58,36.52,36.52,29200.0,36.52,36.58,36.52,36.52,29200.0
2011-03-01 15:00:00,36.53,36.62,36.53,36.54,49200.0,36.53,36.62,36.53,36.54,49200.0
2011-03-01 15:05:00,36.56,36.61,36.5,36.51,50800.0,36.56,36.61,36.5,36.51,50800.0
2011-03-01 15:10:00,36.54,36.71,36.5,36.66,46600.0,36.54,36.71,36.5,36.66,46600.0
2011-03-01 15:15:00,36.68,36.84,36.65,36.83,50200.0,36.68,36.84,36.65,36.83,50200.0
2011-03-01 15:20:00,36.85,37.0,36.83,36.99,92200.0,36.85,37.0,36.83,36.99,92200.0
2011-03-01 15:25:00,36.99,37.01,36.94,36.96,56400.0,36.99,37.01,36.94,36.96,56400.0
2011-03-01 15:30:00,36.96,37.0,36.88,36.98,70600.0,36.96,37.0,36.88,36.98,70600.0
2011-03-01 15:35:00,36.96,37.02,36.91,36.99,59400.0,36.96,37.02,36.91,36.99,59400.0
2011-03-01 15:40:00,37.0,37.13,36.99,36.99,81400.0,37.0,37.13,36.99,36.99,81400.0
2011-03-01 15:45:00,36.99,37.04,36.93,36.94,99000.0,36.99,37.04,36.93,36.94,99000.0
2011-03-01 15:50:00,36.94,36.99,36.9,36.95,62600.0,36.94,36.99,36.9,36.95,62600.0
2011-03-01 15:55:00,36.95,36.99,36.89,36.91,127400.0,36.95,36.99,36.89,36.91,127400.0
2011-03-02 09:30:00,36.54,36.87,36.4,36.77,141400.0,36.54,36.87,36.4,36.77,141400.0
2011-03-02 09:35:00,36.74,36.77,36.44,36.44,132400.0,36.74,36.77,36.44,36.44,132400.0
2011-03-02 09:40:00,36.43,36.82,36.35,36.72,172200.0,36.43,36.82,36.35,36.72,172200.0
2011-03-02 09:45:00,36.7,36.85,36.58,36.85,55400.0,36.7,36.85,36.58,36.85,55400.0
2011-03-02 09:50:00,36.81,36.85,36.71,36.77,58400.0,36.81,36.85,36.71,36.77,58400.0
2011-03-02 09:55:00,36.82,37.25,36.77,37.24,104400.0,36.82,37.25,36.77,37.24,104400.0
2011-03-02 10:00:00,37.25,37.35,37.08,37.15,84800.0,37.25,37.35,37.08,37.15,84800.0
2011-03-02 10:05:00,37.2,37.34,37.06,37.07,71600.0,37.2,37.34,37.06,37.07,71600.0
2011-03-02 10:10:00,37.09,37.1,36.94,36.99,36000.0,37.09,37.1,36.94,36.99,36000.0
2011-03-02 10:15:00,36.99,37.16,36.98,37.12,37200.0,36.99,37.16,36.98,37.12,37200.0
2011-03-02 10:20:00,37.12,37.27,36.9,36.9,43200.0,37.12,37.27,36.9,36.9,43200.0
2011-03-02 10:25:00,36.9,36.97,36.72,36.75,60600.0,36.9,36.97,36.72,36.75,60600.0
2011-03-02 10:30:00,36.74,37.04,36.73,37.02,45000.0,36.74,37.04,36.73,37.02,45000.0
2011-03-02 10:35:00,37.0,37.26,36.94,37.26,58800.0,37.0,37.26,36.94,37.26,58800.0
2011-03-02 10:40:00,37.28,37.48,37.28,37.48,89200.0,37.28,37.48,37.28,37.48,89200.0
2011-03-02 10:45:00,37.47,37.65,37.47,37.55,101800.0,37.47,37.65,37.47,37.55,101800.0
2011-03-02 10:50:00,37.55,37.58,37.45,37.45,74600.0,37.55,37.58,37.45,37.45,74600.0
2011-03-02 10:55:00,37.45,37.48,37.32,37.38,18400.0,37.45,37.48,37.32,37.38,18400.0
2011-03-02 11:00:00,37.34,37.47,37.32,37.46,30800.0,37.34,37.47,37.32,37.46,30800.0
2011-03-02 11:05:00,37.45,37.58,37.35,37.55,153600.0,37.45,37.58,37.35,37.55,153600.0
2011-03-02 11:10:00,37.57,37.58,37.35,37.38,22600.0,37.57,37.58,37.35,37.38,22600.0
2011-03-02 11:15:00,37.38,37.43,37.2,37.26,80200.0,37.38,37.43,37.2,37.26,80200.0
2011-03-02 11:20:00,37.27,37.3,37.23,37.29,21800.0,37.27,37.3,37.23,37.29,21800.0
2011-03-02 11:25:00,37.32,37.32,37.08,37.12,74800.0,37.32,37.32,37.08,37.12,74800.0
2011-03-02 11:30:00,37.12,37.12,37.0,37.03,20600.0,37.12,37.12,37.0,37.03,20600.0
2011-03-02 11:35:00,37.0,37.02,36.83,36.97,57400.0,37.0,37.02,36.83,36.97,57400.0
2011-03-02 11:40:00,36.94,37.04,36.94,36.96,34000.0,36.94,37.04,36.94,36.96,34000.0
2011-03-02 11:45:00,36.95,36.96,36.8,36.85,51600.0,36.95,36.96,36.8,36.85,51600.0
2011-03-02 11:50:00,36.85,36.91,36.85,36.88,23200.0,36.85,36.91,36.85,36.88,23200.0
2011-03-02 11:55:00,36.87,36.88,36.61,36.67,32600.0,36.87,36.88,36.61,36.67,32600.0
2011-03-02 12:00:00,36.63,36.78,36.59,36.76,40600.0,36.63,36.78,36.59,36.76,40600.0
2011-03-02 12:05:00,36.73,36.82,36.73,36.79,15800.0,36.73,36.82,36.73,36.79,15800.0
2011-03-02 12:10:00,36.78,36.88,36.73,36.73,53400.0,36.78,36.88,36.73,36.73,53400.0
2011-03-02 12:15:00,36.73,36.79,36.65,36.68,21400.0,36.73,36.79,36.65,36.68,21400.0
2011-03-02 12:20:00,36.69,36.89,36.67,36.89,33400.0,36.69,36.89,36.67,36.89,33400.0
2011-03-02 12:25:00,36.9,36.94,36.84,36.84,21400.0,36.9,36.94,36.84,36.84,21400.0
2011-03-02 12:30:00,36.83,36.96,36.8,36.88,23800.0,36.83,36.96,36.8,36.88,23800.0
2011-03-02 12:35:00,36.93,37.04,36.93,37.01,32600.0,36.93,37.04,36.93,37.01,32600.0
2011-03-02 12:40:00,37.0,37.03,36.9,36.95,73600.0,37.0,37.03,36.9,36.95,73600.0
2011-03-02 12:45:00,36.95,37.02,36.95,37.01,15200.0,36.95,37.02,36.95,37.01,15200.0
2011-03-02 12:50:00,37.01,37.04,36.96,37.0,15200.0,37.01,37.04,36.96,37.0,15200.0
2011-03-02 12:55:00,36.99,37.0,36.95,36.97,9400.0,36.99,37.0,36.95,36.97,9400.0
2011-03-02 13:00:00,36.98,37.13,36.92,37.09,46200.0,36.98,37.13,36.92,37.09,46200.0
2011-03-02 13:05:00,37.11,37.13,36.93,36.94,26800.0,37.11,37.13,36.93,36.94,26800.0
2011-03-02 13:10:00,36.91,36.93,36.79,36.9,39200.0,36.91,36.93,36.79,36.9,39200.0
2011-03-02 13:15:00,36.93,37.0,36.88,36.92,92400.0,36.93,37.0,36.88,36.92,92400.0
2011-03-02 13:20:00,36.93,37.06,36.93,36.97,20200.0,36.93,37.06,36.93,36.97,20200.0
2011-03-02 13:25:00,36.99,37.04,36.91,36.96,7400.0,36.99,37.04,36.91,36.96,7400.0
2011-03-02 13:30:00,36.96,36.96,36.88,36.91,52200.0,36.96,36.96,36.88,36.91,52200.0
2011-03-02 13:35:00,36.93,36.93,36.81,36.85,17600.0,36.93,36.93,36.81,36.85,17600.0
2011-03-02 13:40:00,36.87,36.87,36.71,36.76,18400.0,36.87,36.87,36.71,36.76,18400.0
2011-03-02 13:45:00,36.74,36.77,36.7,36.76,28600.0,36.74,36.77,36.7,36.76,28600.0
2011-03-02 13:50:00,36.79,36.88,36.75,36.78,56800.0,36.79,36.88,36.75,36.78,56800.0
2011-03-02 13:55:00,36.76,36.83,36.7,36.8,24600.0,36.76,36.83,36.7,36.8,24600.0
2011-03-02 14:00:00,36.84,36.85,36.65,36.65,26800.0,36.84,36.85,36.65,36.65,26800.0
2011-03-02 14:05:00,36.68,36.99,36.67,36.85,36400.0,36.68,36.99,36.67,36.85,36400.0
2011-03-02 14:10:00,36.89,37.0,36.88,36.95,26800.0,36.89,37.0,36.88,36.95,26800.0
2011-03-02 14:15:00,36.98,36.99,36.85,36.87,20600.0,36.98,36.99,36.85,36.87,20600.0
2011-03-02 14:20:00,36.89,36.96,36.84,36.88,25600.0,36.89,36.96,36.84,36.88,25600.0
2011-03-02 14:25:00,36.88,36.88,36.75,36.83,26000.0,36.88,36.88,36.75,36.83,26000.0
2011-03-02 14:30:00,36.81,36.87,36.75,36.86,40200.0,36.81,36.87,36.75,36.86,40200.0
2011-03-02 14:35:00,36.86,36.99,36.81,36.92,30800.0,36.86,36.99,36.81,36.92,30800.0
2011-03-02 14:40:00,36.87,36.95,36.87,36.95,22600.0,36.87,36.95,36.87,36.95,22600.0
2011-03-02 14:45:00,36.96,37.03,36.95,37.0,49000.0,36.96,37.03,36.95,37.0,49000.0
2011-03-02 14:50:00,37.01,37.04,36.92,36.94,32400.0,37.01,37.04,36.92,36.94,32400.0
2011-03-02 14:55:00,36.93,36.97,36.88,36.97,31000.0,36.93,36.97,36.88,36.97,31000.0
2011-03-02 15:00:00,36.97,37.03,36.94,37.0,34400.0,36.97,37.03,36.94,37.0,34400.0
2011-03-02 15:05:00,37.0,37.05,36.97,37.02,45600.0,37.0,37.05,36.97,37.02,45600.0
2011-03-02 15:10:00,37.02,37.02,36.96,36.98,29600.0,37.02,37.02,36.96,36.98,29600.0
2011-03-02 15:15:00,36.98,36.98,36.93,36.95,21200.0,36.98,36.98,36.93,36.95,21200.0
2011-03-02 15:20:00,36.95,37.02,36.95,36.97,49000.0,36.95,37.02,36.95,36.97,49000.0
2011-03-02 15:25:00,36.97,36.97,36.87,36.87,63600.0,36.97,36.97,36.87,36.87,63600.0
2011-03-02 15:30:00,36.87,36.88,36.72,36.81,76400.0,36.87,36.88,36.72,36.81,76400.0
2011-03-02 15:35:00,36.8,36.87,36.73,36.85,44800.0,36.8,36.87,36.73,36.85,44800.0
2011-03-02 15:40:00,36.85,36.89,36.8,36.88,45000.0,36.85,36.89,36.8,36.88,45000.0
2011-03-02 15:45:00,36.88,36.88,36.79,36.83,58800.0,36.88,36.88,36.79,36.83,58800.0
2011-03-02 15:50:00,36.85,36.85,36.78,36.79,59200.0,36.85,36.85,36.78,36.79,59200.0
2011-03-02 15:55:00,36.8,36.85,36.73,36.8,90800.0,36.8,36.85,36.73,36.8,90800.0
2011-03-03 09:30:00,37.63,37.91,37.63,37.7,163800.0,37.63,37.91,37.63,37.7,163800.0
2011-03-03 09:35:00,37.64,37.64,37.26,37.27,75200.0,37.64,37.64,37.26,37.27,75200.0
2011-03-03 09:40:00,37.32,37.71,37.25,37.66,79000.0,37.32,37.71,37.25,37.66,79000.0
2011-03-03 09:45:00,37.69,37.82,37.6,37.62,64200.0,37.69,37.82,37.6,37.62,64200.0
2011-03-03 09:50:00,37.63,37.66,37.51,37.56,28000.0,37.63,37.66,37.51,37.56,28000.0
2011-03-03 09:55:00,37.54,37.72,37.5,37.67,75000.0,37.54,37.72,37.5,37.67,75000.0
2011-03-03 10:00:00,37.62,37.74,37.55,37.66,83000.0,37.62,37.74,37.55,37.66,83000.0
2011-03-03 10:05:00,37.63,37.66,37.48,37.48,18600.0,37.63,37.66,37.48,37.48,18600.0
2011-03-03 10:10:00,37.48,37.66,37.48,37.52,29800.0,37.48,37.66,37.48,37.52,29800.0
2011-03-03 10:15:00,37.55,37.62,37.51,37.52,49600.0,37.55,37.62,37.51,37.52,49600.0
2011-03-03 10:20:00,37.56,37.56,37.15,37.35,129000.0,37.56,37.56,37.15,37.35,129000.0
2011-03-03 10:25:00,37.4,37.47,37.29,37.31,22000.0,37.4,37.47,37.29,37.31,22000.0
2011-03-03 10:30:00,37.29,37.38,37.19,37.23,21800.0,37.29,37.38,37.19,37.23,21800.0
2011-03-03 10:35:00,37.23,37.35,37.13,37.21,35800.0,37.23,37.35,37.13,37.21,35800.0
2011-03-03 10:40:00,37.22,37.45,37.22,37.37,20200.0,37.22,37.45,37.22,37.37,20200.0
2011-03-03 10:45:00,37.35,37.52,37.34,37.41,22400.0,37.35,37.52,37.34,37.41,22400.0
2011-03-03 10:50:00,37.42,37.59,37.38,37.55,47000.0,37.42,37.59,37.38,37.55,47000.0
2011-03-03 10:55:00,37.59,37.73,37.54,37.71,160600.0,37.59,37.73,37.54,37.71,160600.0
2011-03-03 11:00:00,37.71,37.75,37.63,37.7,35200.0,37.71,37.75,37.63,37.7,35200.0
2011-03-03 11:05:00,37.7,37.8,37.67,37.75,33400.0,37.7,37.8,37.67,37.75,33400.0
2011-03-03 11:10:00,37.77,37.84,37.7,37.7,16600.0,37.77,37.84,37.7,37.7,16600.0
2011-03-03 11:15:00,37.73,37.83,37.7,37.76,98000.0,37.73,37.83,37.7,37.76,98000.0
2011-03-03 11:20:00,37.77,37.84,37.77,37.77,17800.0,37.77,37.84,37.77,37.77,17800.0
2011-03-03 11:25:00,37.75,37.85,37.73,37.73,26400.0,37.75,37.85,37.73,37.73,26400.0
2011-03-03 11:30:00,37.73,37.76,37.65,37.69,49200.0,37.73,37.76,37.65,37.69,49200.0
2011-03-03 11:35:00,37.69,37.7,37.63,37.69,17000.0,37.69,37.7,37.63,37.69,17000.0
2011-03-03 11:40:00,37.71,37.74,37.69,37.71,11800.0,37.71,37.74,37.69,37.71,11800.0
2011-03-03 11:45:00,37.7,37.74,37.64,37.65,9400.0,37.7,37.74,37.64,37.65,9400.0
2011-03-03 11:50:00,37.66,37.81,37.66,37.8,60600.0,37.66,37.81,37.66,37.8,60600.0
2011-03-03 11:55:00,37.8,37.81,37.72,37.73,12800.0,37.8,37.81,37.72,37.73,12800.0
2011-03-03 12:00:00,37.74,37.8,37.73,37.79,20200.0,37.74,37.8,37.73,37.79,20200.0
2011-03-03 12:05:00,37.8,37.83,37.77,37.83,53600.0,37.8,37.83,37.77,37.83,53600.0
2011-03-03 12:10:00,37.83,37.88,37.82,37.85,24800.0,37.83,37.88,37.82,37.85,24800.0
2011-03-03 12:15:00,37.87,38.08,37.86,38.08,101600.0,37.87,38.08,37.86,38.08,101600.0
2011-03-03 12:20:00,38.07,38.16,38.02,38.08,70000.0,38.07,38.16,38.02,38.08,70000.0
2011-03-03 12:25:00,38.1,38.13,38.06,38.09,14000.0,38.1,38.13,38.06,38.09,14000.0
2011-03-03 12:30:00,38.08,38.09,37.99,38.07,32600.0,38.08,38.09,37.99,38.07,32600.0
2011-03-03 12:35:00,38.05,38.05,37.91,37.96,23200.0,38.05,38.05,37.91,37.96,23200.0
2011-03-03 12:40:00,37.96,37.98,37.94,37.96,10800.0,37.96,37.98,37.94,37.96,10800.0
2011-03-03 12:45:00,37.96,38.0,37.85,37.9,32000.0,37.96,38.0,37.85,37.9,32000.0
2011-03-03 12:50:00,37.9,37.94,37.87,37.91,27200.0,37.9,37.94,37.87,37.91,27200.0
2011-03-03 12:55:00,37.91,37.93,37.84,37.85,8600.0,37.91,37.93,37.84,37.85,8600.0
2011-03-03 13:00:00,37.83,37.89,37.81,37.88,24600.0,37.83,37.89,37.81,37.88,24600.0
2011-03-03 13:05:00,37.88,37.88,37.85,37.88,14600.0,37.88,37.88,37.85,37.88,14600.0
2011-03-03 13:10:00,37.88,37.92,37.83,37.84,28600.0,37.88,37.92,37.83,37.84,28600.0
2011-03-03 13:15:00,37.84,37.95,37.83,37.94,12400.0,37.84,37.95,37.83,37.94,12400.0
2011-03-03 13:20:00,37.92,37.93,37.88,37.92,7000.0,37.92,37.93,37.88,37.92,7000.0
2011-03-03 13:25:00,37.93,38.03,37.83,37.83,22600.0,37.93,38.03,37.83,37.83,22600.0
2011-03-03 13:30:00,37.87,38.02,37.87,38.02,18200.0,37.87,38.02,37.87,38.02,18200.0
2011-03-03 13:35:00,38.06,38.06,37.95,37.95,20400.0,38.06,38.06,37.95,37.95,20400.0
2011-03-03 13:40:00,37.95,37.95,37.85,37.85,17600.0,37.95,37.95,37.85,37.85,17600.0
2011-03-03 13:45:00,37.87,37.93,37.84,37.9,19400.0,37.87,37.93,37.84,37.9,19400.0
2011-03-03 13:50:00,37.88,37.88,37.82,37.85,11200.0,37.88,37.88,37.82,37.85,11200.0
2011-03-03 13:55:00,37.83,37.84,37.75,37.77,18400.0,37.83,37.84,37.75,37.77,18400.0
2011-03-03 14:00:00,37.77,37.97,37.75,37.96,28000.0,37.77,37.97,37.75,37.96,28000.0
2011-03-03 14:05:00,37.94,37.97,37.92,37.94,5200.0,37.94,37.97,37.92,37.94,5200.0
2011-03-03 14:10:00,37.94,38.02,37.94,38.02,19200.0,37.94,38.02,37.94,38.02,19200.0
2011-03-03 14:15:00,38.0,38.02,37.99,38.0,14400.0,38.0,38.02,37.99,38.0,14400.0
2011-03-03 14:20:00,38.01,38.01,37.92,37.95,15200.0,38.01,38.01,37.92,37.95,15200.0
2011-03-03 14:25:00,37.93,37.98,37.92,37.98,20000.0,37.93,37.98,37.92,37.98,20000.0
2011-03-03 14:30:00,37.98,37.98,37.85,37.88,24400.0,37.98,37.98,37.85,37.88,24400.0
2011-03-03 14:35:00,37.87,37.89,37.83,37.84,18200.0,37.87,37.89,37.83,37.84,18200.0
2011-03-03 14:40:00,37.83,37.9,37.83,37.88,22000.0,37.83,37.9,37.83,37.88,22000.0
2011-03-03 14:45:00,37.88,37.97,37.88,37.9,31800.0,37.88,37.97,37.88,37.9,31800.0
2011-03-03 14:50:00,37.9,37.95,37.9,37.93,22200.0,37.9,37.95,37.9,37.93,22200.0
2011-03-03 14:55:00,37.94,37.98,37.92,37.94,20200.0,37.94,37.98,37.92,37.94,20200.0
2011-03-03 15:00:00,37.96,37.98,37.9,37.9,15800.0,37.96,37.98,37.9,37.9,15800.0
2011-03-03 15:05:00,37.93,37.97,37.92,37.95,19200.0,37.93,37.97,37.92,37.95,19200.0
2011-03-03 15:10:00,37.96,37.96,37.93,37.93,10200.0,37.96,37.96,37.93,37.93,10200.0
2011-03-03 15:15:00,37.93,37.94,37.9,37.91,13800.0,37.93,37.94,37.9,37.91,13800.0
2011-03-03 15:20:00,37.91,37.94,37.89,37.94,17600.0,37.91,37.94,37.89,37.94,17600.0
2011-03-03 15:25:00,37.93,37.94,37.88,37.9,16200.0,37.93,37.94,37.88,37.9,16200.0
2011-03-03 15:30:00,37.9,37.92,37.87,37.92,44800.0,37.9,37.92,37.87,37.92,44800.0
2011-03-03 15:35:00,37.9,37.9,37.83,37.86,34400.0,37.9,37.9,37.83,37.86,34400.0
2011-03-03 15:40:00,37.85,37.87,37.81,37.84,44800.0,37.85,37.87,37.81,37.84,44800.0
2011-03-03 15:45:00,37.83,37.84,37.8,37.8,33800.0,37.83,37.84,37.8,37.8,33800.0
2011-03-03 15:50:00,37.81,37.84,37.77,37.79,72200.0,37.81,37.84,37.77,37.79,72200.0
2011-03-03 15:55:00,37.79,37.84,37.77,37.84,79400.0,37.79,37.84,37.77,37.84,79400.0
2011-03-04 09:30:00,38.16,38.23,37.88,37.97,120400.0,38.16,38.23,37.88,37.97,120400.0
2011-03-04 09:35:00,37.99,38.08,37.76,37.96,73800.0,37.99,38.08,37.76,37.96,73800.0
2011-03-04 09:40:00,37.96,38.05,37.82,37.85,27800.0,37.96,38.05,37.82,37.85,27800.0
2011-03-04 09:45:00,37.8,37.98,37.8,37.98,34200.0,37.8,37.98,37.8,37.98,34200.0
2011-03-04 09:50:00,37.94,38.09,37.8,38.08,77400.0,37.94,38.09,37.8,38.08,77400.0
2011-03-04 09:55:00,38.09,38.63,38.09,38.46,181000.0,38.09,38.63,38.09,38.46,181000.0
2011-03-04 10:00:00,38.49,38.6,38.25,38.33,99000.0,38.49,38.6,38.25,38.33,99000.0
2011-03-04 10:05:00,38.34,38.35,38.0,38.13,61200.0,38.34,38.35,38.0,38.13,61200.0
2011-03-04 10:10:00,38.15,38.17,37.88,37.97,40400.0,38.15,38.17,37.88,37.97,40400.0
2011-03-04 10:15:00,37.96,38.04,37.88,37.93,42000.0,37.96,38.04,37.88,37.93,42000.0
2011-03-04 10:20:00,37.93,37.99,37.88,37.97,27000.0,37.93,37.99,37.88,37.97,27000.0
2011-03-04 10:25:00,37.97,38.02,37.88,37.99,19200.0,37.97,38.02,37.88,37.99,19200.0
2011-03-04 10:30:00,37.99,38.56,37.99,38.56,108200.0,37.99,38.56,37.99,38.56,108200.0
2011-03-04 10:35:00,38.55,38.66,38.49,38.66,60600.0,38.55,38.66,38.49,38.66,60600.0
2011-03-04 10:40:00,38.67,38.74,38.64,38.69,71400.0,38.67,38.74,38.64,38.69,71400.0
2011-03-04 10:45:00,38.68,38.75,38.58,38.65,67800.0,38.68,38.75,38.58,38.65,67800.0
2011-03-04 10:50:00,38.67,38.7,38.52,38.63,33800.0,38.67,38.7,38.52,38.63,33800.0
2011-03-04 10:55:00,38.69,38.74,38.68,38.71,24200.0,38.69,38.74,38.68,38.71,24200.0
2011-03-04 11:00:00,38.71,38.74,38.7,38.7,25200.0,38.71,38.74,38.7,38.7,25200.0
2011-03-04 11:05:00,38.7,38.73,38.56,38.56,42800.0,38.7,38.73,38.56,38.56,42800.0
2011-03-04 11:10:00,38.52,38.6,38.43,38.58,31000.0,38.52,38.6,38.43,38.58,31000.0
2011-03-04 11:15:00,38.61,38.69,38.52,38.6,72600.0,38.61,38.69,38.52,38.6,72600.0
2011-03-04 11:20:00,38.6,38.63,38.51,38.55,67800.0,38.6,38.63,38.51,38.55,67800.0
2011-03-04 11:25:00,38.57,38.57,38.54,38.55,7200.0,38.57,38.57,38.54,38.55,7200.0
2011-03-04 11:30:00,38.53,38.69,38.52,38.68,41400.0,38.53,38.69,38.52,38.68,41400.0
2011-03-04 11:35:00,38.68,38.69,38.6,38.63,21600.0,38.68,38.69,38.6,38.63,21600.0
2011-03-04 11:40:00,38.59,38.7,38.59,38.67,13000.0,38.59,38.7,38.59,38.67,13000.0
2011-03-04 11:45:00,38.68,38.75,38.64,38.67,46800.0,38.68,38.75,38.64,38.67,46800.0
2011-03-04 11:50:00,38.7,38.7,38.64,38.69,14000.0,38.7,38.7,38.64,38.69,14000.0
2011-03-04 11:55:00,38.67,38.74,38.6,38.6,39400.0,38.67,38.74,38.6,38.6,39400.0
2011-03-04 12:00:00,38.63,38.63,38.56,38.6,23000.0,38.63,38.63,38.56,38.6,23000.0
2011-03-04 12:05:00,38.6,38.6,38.49,38.52,32200.0,38.6,38.6,38.49,38.52,32200.0
2011-03-04 12:10:00,38.51,38.56,38.3,38.3,46400.0,38.51,38.56,38.3,38.3,46400.0
2011-03-04 12:15:00,38.32,38.43,38.21,38.25,70800.0,38.32,38.43,38.21,38.25,70800.0
2011-03-04 12:20:00,38.27,38.32,38.18,38.28,34600.0,38.27,38.32,38.18,38.28,34600.0
2011-03-04 12:25:00,38.27,38.3,38.07,38.13,32000.0,38.27,38.3,38.07,38.13,32000.0
2011-03-04 12:30:00,38.13,38.19,38.13,38.13,23600.0,38.13,38.19,38.13,38.13,23600.0
2011-03-04 12:35:00,38.17,38.25,38.13,38.21,17000.0,38.17,38.25,38.13,38.21,17000.0
2011-03-04 12:40:00,38.2,38.27,38.18,38.22,19000.0,38.2,38.27,38.18,38.22,19000.0
2011-03-04 12:45:00,38.23,38.29,38.13,38.19,104600.0,38.23,38.29,38.13,38.19,104600.0
2011-03-04 12:50:00,38.2,38.24,38.19,38.2,9400.0,38.2,38.24,38.19,38.2,9400.0
2011-03-04 12:55:00,38.24,38.31,38.19,38.27,14000.0,38.24,38.31,38.19,38.27,14000.0
2011-03-04 13:00:00,38.27,38.3,38.26,38.26,7800.0,38.27,38.3,38.26,38.26,7800.0
2011-03-04 13:05:00,38.29,38.33,38.27,38.33,9400.0,38.29,38.33,38.27,38.33,9400.0
2011-03-04 13:10:00,38.34,38.39,38.32,38.32,20400.0,38.34,38.39,38.32,38.32,20400.0
2011-03-04 13:15:00,38.3,38.4,38.29,38.36,6800.0,38.3,38.4,38.29,38.36,6800.0
2011-03-04 13:20:00,38.39,38.48,38.38,38.47,20400.0,38.39,38.48,38.38,38.47,20400.0
2011-03-04 13:25:00,38.48,38.48,38.35,38.4,14000.0,38.48,38.48,38.35,38.4,14000.0
2011-03-04 13:30:00,38.41,38.5,38.41,38.5,18600.0,38.41,38.5,38.41,38.5,18600.0
2011-03-04 13:35:00,38.49,38.58,38.49,38.58,36600.0,38.49,38.58,38.49,38.58,36600.0
2011-03-04 13:40:00,38.58,38.58,38.46,38.49,21000.0,38.58,38.58,38.46,38.49,21000.0
2011-03-04 13:45:00,38.46,38.46,38.38,38.39,23000.0,38.46,38.46,38.38,38.39,23000.0
2011-03-04 13:50:00,38.38,38.4,38.32,38.32,22000.0,38.38,38.4,38.32,38.32,22000.0
2011-03-04 13:55:00,38.3,38.33,38.27,38.33,27200.0,38.3,38.33,38.27,38.33,27200.0
2011-03-04 14:00:00,38.31,38.31,38.26,38.26,3400.0,38.31,38.31,38.26,38.26,3400.0
2011-03-04 14:05:00,38.27,38.34,38.21,38.21,22200.0,38.27,38.34,38.21,38.21,22200.0
2011-03-04 14:10:00,38.21,38.31,38.2,38.31,37600.0,38.21,38.31,38.2,38.31,37600.0
2011-03-04 14:15:00,38.32,38.35,38.27,38.35,17200.0,38.32,38.35,38.27,38.35,17200.0
2011-03-04 14:20:00,38.36,38.41,38.31,38.37,24000.0,38.36,38.41,38.31,38.37,24000.0
2011-03-04 14:25:00,38.39,38.44,38.38,38.4,16600.0,38.39,38.44,38.38,38.4,16600.0
2011-03-04 14:30:00,38.4,38.43,38.37,38.38,28600.0,38.4,38.43,38.37,38.38,28600.0
2011-03-04 14:35:00,38.38,38.38,38.31,38.37,30600.0,38.38,38.38,38.31,38.37,30600.0
2011-03-04 14:40:00,38.37,38.42,38.35,38.35,33800.0,38.37,38.42,38.35,38.35,33800.0
2011-03-04 14:45:00,38.36,38.4,38.3,38.33,24800.0,38.36,38.4,38.3,38.33,24800.0
2011-03-04 14:50:00,38.36,38.36,38.27,38.29,21600.0,38.36,38.36,38.27,38.29,21600.0
2011-03-04 14:55:00,38.29,38.35,38.22,38.35,37800.0,38.29,38.35,38.22,38.35,37800.0
2011-03-04 15:00:00,38.36,38.49,38.36,38.48,35400.0,38.36,38.49,38.36,38.48,35400.0
2011-03-04 15:05:00,38.49,38.57,38.49,38.49,47200.0,38.49,38.57,38.49,38.49,47200.0
2011-03-04 15:10:00,38.49,38.52,38.46,38.46,22800.0,38.49,38.52,38.46,38.46,22800.0
2011-03-04 15:15:00,38.47,38.47,38.38,38.41,18800.0,38.47,38.47,38.38,38.41,18800.0
2011-03-04 15:20:00,38.4,38.4,38.31,38.39,48200.0,38.4,38.4,38.31,38.39,48200.0
2011-03-04 15:25:00,38.36,38.4,38.3,38.35,23200.0,38.36,38.4,38.3,38.35,23200.0
2011-03-04 15:30:00,38.35,38.38,38.27,38.31,56200.0,38.35,38.38,38.27,38.31,56200.0
2011-03-04 15:35:00,38.3,38.48,38.28,38.45,37800.0,38.3,38.48,38.28,38.45,37800.0
2011-03-04 15:40:00,38.46,38.55,38.43,38.55,49200.0,38.46,38.55,38.43,38.55,49200.0
2011-03-04 15:45:00,38.54,38.65,38.52,38.62,78200.0,38.54,38.65,38.52,38.62,78200.0
2011-03-04 15:50:00,38.6,38.65,38.52,38.6,79200.0,38.6,38.65,38.52,38.6,79200.0
2011-03-04 15:55:00,38.62,38.65,38.56,38.63,76000.0,38.62,38.65,38.56,38.63,76000.0
2011-03-07 09:30:00,38.99,39.25,38.93,39.19,120600.0,38.99,39.25,38.93,39.19,120600.0
2011-03-07 09:35:00,39.21,39.29,39.05,39.23,95000.0,39.21,39.29,39.05,39.23,95000.0
2011-03-07 09:40:00,39.23,39.3,39.08,39.15,38400.0,39.23,39.3,39.08,39.15,38400.0
2011-03-07 09:45:00,39.13,39.15,38.93,39.01,38600.0,39.13,39.15,38.93,39.01,38600.0
2011-03-07 09:50:00,38.98,39.12,38.66,38.74,81000.0,38.98,39.12,38.66,38.74,81000.0
2011-03-07 09:55:00,38.76,38.88,38.71,38.85,33600.0,38.76,38.88,38.71,38.85,33600.0
2011-03-07 10:00:00,38.84,38.88,38.55,38.66,147000.0,38.84,38.88,38.55,38.66,147000.0
2011-03-07 10:05:00,38.65,38.66,38.42,38.53,38800.0,38.65,38.66,38.42,38.53,38800.0
2011-03-07 10:10:00,38.52,38.69,38.49,38.69,82400.0,38.52,38.69,38.49,38.69,82400.0
2011-03-07 10:15:00,38.63,38.74,38.6,38.74,40800.0,38.63,38.74,38.6,38.74,40800.0
2011-03-07 10:20:00,38.64,38.98,38.64,38.94,38000.0,38.64,38.98,38.64,38.94,38000.0
2011-03-07 10:25:00,38.97,39.0,38.81,38.88,44400.0,38.97,39.0,38.81,38.88,44400.0
2011-03-07 10:30:00,38.88,38.99,38.78,38.81,41800.0,38.88,38.99,38.78,38.81,41800.0
2011-03-07 10:35:00,38.83,38.87,38.51,38.51,52800.0,38.83,38.87,38.51,38.51,52800.0
2011-03-07 10:40:00,38.55,38.58,38.17,38.19,81800.0,38.55,38.58,38.17,38.19,81800.0
2011-03-07 10:45:00,38.2,38.22,38.02,38.09,60600.0,38.2,38.22,38.02,38.09,60600.0
2011-03-07 10:50:00,38.09,38.3,38.05,38.13,27400.0,38.09,38.3,38.05,38.13,27400.0
2011-03-07 10:55:00,38.16,38.3,38.13,38.18,30200.0,38.16,38.3,38.13,38.18,30200.0
2011-03-07 11:00:00,38.18,38.23,38.0,38.0,41000.0,38.18,38.23,38.0,38.0,41000.0
2011-03-07 11:05:00,38.05,38.05,37.88,37.95,55600.0,38.05,38.05,37.88,37.95,55600.0
2011-03-07 11:10:00,37.97,38.06,37.88,37.9,42600.0,37.97,38.06,37.88,37.9,42600.0
2011-03-07 11:15:00,37.96,38.1,37.88,38.1,27000.0,37.96,38.1,37.88,38.1,27000.0
2011-03-07 11:20:00,38.08,38.11,37.96,38.07,22200.0,38.08,38.11,37.96,38.07,22200.0
2011-03-07 11:25:00,38.0,38.12,37.9,38.07,50200.0,38.0,38.12,37.9,38.07,50200.0
2011-03-07 11:30:00,38.05,38.17,37.92,37.92,49000.0,38.05,38.17,37.92,37.92,49000.0
2011-03-07 11:35:00,37.95,38.01,37.89,37.99,38200.0,37.95,38.01,37.89,37.99,38200.0
2011-03-07 11:40:00,37.98,37.98,37.84,37.84,62400.0,37.98,37.98,37.84,37.84,62400.0
2011-03-07 11:45:00,37.84,37.85,37.63,37.63,52800.0,37.84,37.85,37.63,37.63,52800.0
2011-03-07 11:50:00,37.62,37.65,37.58,37.64,31600.0,37.62,37.65,37.58,37.64,31600.0
2011-03-07 11:55:00,37.64,37.64,37.52,37.56,44600.0,37.64,37.64,37.52,37.56,44600.0
2011-03-07 12:00:00,37.57,37.6,37.52,37.53,32400.0,37.57,37.6,37.52,37.53,32400.0
2011-03-07 12:05:00,37.53,37.58,37.4,37.55,97000.0,37.53,37.58,37.4,37.55,97000.0
2011-03-07 12:10:00,37.56,37.62,37.42,37.62,148600.0,37.56,37.62,37.42,37.62,148600.0
2011-03-07 12:15:00,37.62,37.62,37.51,37.59,56600.0,37.62,37.62,37.51,37.59,56600.0
2011-03-07 12:20:00,37.6,37.6,37.51,37.52,24600.0,37.6,37.6,37.51,37.52,24600.0
2011-03-07 12:25:00,37.55,37.65,37.51,37.51,13800.0,37.55,37.65,37.51,37.51,13800.0
2011-03-07 12:30:00,37.52,37.65,37.48,37.6,25400.0,37.52,37.65,37.48,37.6,25400.0
2011-03-07 12:35:00,37.57,37.57,37.5,37.5,5800.0,37.57,37.57,37.5,37.5,5800.0
2011-03-07 12:40:00,37.5,37.52,37.45,37.45,14200.0,37.5,37.52,37.45,37.45,14200.0
2011-03-07 12:45:00,37.47,37.47,37.38,37.38,9400.0,37.47,37.47,37.38,37.38,9400.0
2011-03-07 12:50:00,37.38,37.38,37.22,37.3,43000.0,37.38,37.38,37.22,37.3,43000.0
2011-03-07 12:55:00,37.3,37.33,37.24,37.24,24400.0,37.3,37.33,37.24,37.24,24400.0
2011-03-07 13:00:00,37.27,37.28,36.96,36.98,74200.0,37.27,37.28,36.96,36.98,74200.0
2011-03-07 13:05:00,36.99,37.05,36.84,36.88,72400.0,36.99,37.05,36.84,36.88,72400.0
2011-03-07 13:10:00,36.87,36.87,36.68,36.8,111200.0,36.87,36.87,36.68,36.8,111200.0
2011-03-07 13:15:00,36.8,37.1,36.8,36.99,49600.0,36.8,37.1,36.8,36.99,49600.0
2011-03-07 13:20:00,36.97,37.01,36.9,36.94,64800.0,36.97,37.01,36.9,36.94,64800.0
2011-03-07 13:25:00,36.94,37.05,36.85,37.02,33800.0,36.94,37.05,36.85,37.02,33800.0
2011-03-07 13:30:00,37.01,37.08,36.87,37.06,30400.0,37.01,37.08,36.87,37.06,30400.0
2011-03-07 13:35:00,37.06,37.2,36.97,37.17,31400.0,37.06,37.2,36.97,37.17,31400.0
2011-03-07 13:40:00,37.16,37.18,37.04,37.05,40800.0,37.16,37.18,37.04,37.05,40800.0
2011-03-07 13:45:00,37.04,37.04,36.96,37.02,54200.0,37.04,37.04,36.96,37.02,54200.0
2011-03-07 13:50:00,37.01,37.02,36.91,37.01,34200.0,37.01,37.02,36.91,37.01,34200.0
2011-03-07 13:55:00,37.0,37.07,36.96,36.97,48600.0,37.0,37.07,36.96,36.97,48600.0
2011-03-07 14:00:00,36.97,37.03,36.97,37.02,36000.0,36.97,37.03,36.97,37.02,36000.0
2011-03-07 14:05:00,37.02,37.1,37.01,37.06,23200.0,37.02,37.1,37.01,37.06,23200.0
2011-03-07 14:10:00,37.06,37.09,36.96,36.96,23400.0,37.06,37.09,36.96,36.96,23400.0
2011-03-07 14:15:00,36.96,37.23,36.95,37.23,34200.0,36.96,37.23,36.95,37.23,34200.0
2011-03-07 14:20:00,37.24,37.24,37.13,37.16,33400.0,37.24,37.24,37.13,37.16,33400.0
2011-03-07 14:25:00,37.16,37.27,37.13,37.24,24000.0,37.16,37.27,37.13,37.24,24000.0
2011-03-07 14:30:00,37.23,37.23,37.16,37.2,13000.0,37.23,37.23,37.16,37.2,13000.0
2011-03-07 14:35:00,37.2,37.32,37.19,37.23,32400.0,37.2,37.32,37.19,37.23,32400.0
2011-03-07 14:40:00,37.21,37.23,37.14,37.18,11200.0,37.21,37.23,37.14,37.18,11200.0
2011-03-07 14:45:00,37.17,37.24,37.13,37.15,28200.0,37.17,37.24,37.13,37.15,28200.0
2011-03-07 14:50:00,37.16,37.21,37.15,37.19,21600.0,37.16,37.21,37.15,37.19,21600.0
2011-03-07 14:55:00,37.2,37.24,37.17,37.2,12400.0,37.2,37.24,37.17,37.2,12400.0
2011-03-07 15:00:00,37.18,37.19,37.12,37.17,34400.0,37.18,37.19,37.12,37.17,34400.0
2011-03-07 15:05:00,37.17,37.27,37.15,37.24,53200.0,37.17,37.27,37.15,37.24,53200.0
2011-03-07 15:10:00,37.27,37.49,37.24,37.42,55400.0,37.27,37.49,37.24,37.42,55400.0
2011-03-07 15:15:00,37.41,37.49,37.38,37.43,30400.0,37.41,37.49,37.38,37.43,30400.0
2011-03-07 15:20:00,37.42,37.47,37.34,37.43,33200.0,37.42,37.47,37.34,37.43,33200.0
2011-03-07 15:25:00,37.4,37.55,37.38,37.55,62200.0,37.4,37.55,37.38,37.55,62200.0
2011-03-07 15:30:00,37.54,37.65,37.5,37.6,50000.0,37.54,37.65,37.5,37.6,50000.0
2011-03-07 15:35:00,37.61,37.73,37.6,37.64,74200.0,37.61,37.73,37.6,37.64,74200.0
2011-03-07 15:40:00,37.64,37.68,37.58,37.62,50600.0,37.64,37.68,37.58,37.62,50600.0
2011-03-07 15:45:00,37.65,37.75,37.62,37.66,86800.0,37.65,37.75,37.62,37.66,86800.0
2011-03-07 15:50:00,37.68,37.68,37.56,37.59,72000.0,37.68,37.68,37.56,37.59,72000.0
2011-03-07 15:55:00,37.59,37.59,37.5,37.59,57600.0,37.59,37.59,37.5,37.59,57600.0
2011-03-08 09:30:00,37.28,37.43,37.08,37.35,61600.0,37.28,37.43,37.08,37.35,61600.0
2011-03-08 09:35:00,37.41,37.42,37.02,37.16,65000.0,37.41,37.42,37.02,37.16,65000.0
2011-03-08 09:40:00,37.19,37.22,37.03,37.1,59800.0,37.19,37.22,37.03,37.1,59800.0
2011-03-08 09:45:00,37.1,37.1,36.78,36.86,101200.0,37.1,37.1,36.78,36.86,101200.0
2011-03-08 09:50:00,36.85,37.22,36.81,37.17,53000.0,36.85,37.22,36.81,37.17,53000.0
2011-03-08 09:55:00,37.16,37.4,37.13,37.4,61000.0,37.16,37.4,37.13,37.4,61000.0
2011-03-08 10:00:00,37.4,37.96,37.38,37.83,102400.0,37.4,37.96,37.38,37.83,102400.0
2011-03-08 10:05:00,37.84,37.96,37.51,37.52,107000.0,37.84,37.96,37.51,37.52,107000.0
2011-03-08 10:10:00,37.52,37.7,37.52,37.68,20600.0,37.52,37.7,37.52,37.68,20600.0
2011-03-08 10:15:00,37.68,37.81,37.68,37.75,61600.0,37.68,37.81,37.68,37.75,61600.0
2011-03-08 10:20:00,37.75,37.88,37.75,37.82,54400.0,37.75,37.88,37.75,37.82,54400.0
2011-03-08 10:25:00,37.72,37.79,37.68,37.79,18600.0,37.72,37.79,37.68,37.79,18600.0
2011-03-08 10:30:00,37.76,37.76,37.54,37.71,49800.0,37.76,37.76,37.54,37.71,49800.0
2011-03-08 10:35:00,37.74,37.8,37.59,37.72,48600.0,37.74,37.8,37.59,37.72,48600.0
2011-03-08 10:40:00,37.73,37.83,37.37,37.42,24800.0,37.73,37.83,37.37,37.42,24800.0
2011-03-08 10:45:00,37.44,37.6,37.44,37.55,9400.0,37.44,37.6,37.44,37.55,9400.0
2011-03-08 10:50:00,37.55,37.72,37.54,37.71,38800.0,37.55,37.72,37.54,37.71,38800.0
2011-03-08 10:55:00,37.71,37.72,37.62,37.63,3600.0,37.71,37.72,37.62,37.63,3600.0
2011-03-08 11:00:00,37.64,37.72,37.63,37.68,45000.0,37.64,37.72,37.63,37.68,45000.0
2011-03-08 11:05:00,37.68,37.81,37.68,37.72,12600.0,37.68,37.81,37.68,37.72,12600.0
2011-03-08 11:10:00,37.72,37.74,37.51,37.6,31400.0,37.72,37.74,37.51,37.6,31400.0
2011-03-08 11:15:00,37.62,37.72,37.59,37.6,15200.0,37.62,37.72,37.59,37.6,15200.0
2011-03-08 11:20:00,37.64,37.77,37.6,37.77,13200.0,37.64,37.77,37.6,37.77,13200.0
2011-03-08 11:25:00,37.76,37.76,37.63,37.73,19200.0,37.76,37.76,37.63,37.73,19200.0
2011-03-08 11:30:00,37.74,37.85,37.69,37.69,18800.0,37.74,37.85,37.69,37.69,18800.0
2011-03-08 11:35:00,37.69,37.69,37.55,37.66,16400.0,37.69,37.69,37.55,37.66,16400.0
2011-03-08 11:40:00,37.66,37.72,37.47,37.66,50600.0,37.66,37.72,37.47,37.66,50600.0
2011-03-08 11:45:00,37.72,37.74,37.67,37.67,6200.0,37.72,37.74,37.67,37.67,6200.0
2011-03-08 11:50:00,37.65,37.72,37.63,37.72,17000.0,37.65,37.72,37.63,37.72,17000.0
2011-03-08 11:55:00,37.67,37.75,37.63,37.64,18800.0,37.67,37.75,37.63,37.64,18800.0
2011-03-08 12:00:00,37.67,37.75,37.65,37.7,9600.0,37.67,37.75,37.65,37.7,9600.0
2011-03-08 12:05:00,37.7,37.72,37.62,37.72,9600.0,37.7,37.72,37.62,37.72,9600.0
2011-03-08 12:10:00,37.66,37.73,37.62,37.65,16600.0,37.66,37.73,37.62,37.65,16600.0
2011-03-08 12:15:00,37.63,37.74,37.6,37.74,32800.0,37.63,37.74,37.6,37.74,32800.0
2011-03-08 12:20:00,37.72,37.85,37.7,37.83,44600.0,37.72,37.85,37.7,37.83,44600.0
2011-03-08 12:25:00,37.78,37.83,37.73,37.82,37200.0,37.78,37.83,37.73,37.82,37200.0
2011-03-08 12:30:00,37.77,37.81,37.73,37.78,8800.0,37.77,37.81,37.73,37.78,8800.0
2011-03-08 12:35:00,37.78,37.83,37.77,37.77,13200.0,37.78,37.83,37.77,37.77,13200.0
2011-03-08 12:40:00,37.79,37.83,37.74,37.77,12200.0,37.79,37.83,37.74,37.77,12200.0
2011-03-08 12:45:00,37.77,37.82,37.76,37.77,13600.0,37.77,37.82,37.76,37.77,13600.0
2011-03-08 12:50:00,37.77,37.77,37.74,37.77,2800.0,37.77,37.77,37.74,37.77,2800.0
2011-03-08 12:55:00,37.78,37.81,37.75,37.76,6200.0,37.78,37.81,37.75,37.76,6200.0
2011-03-08 13:00:00,37.76,37.83,37.74,37.82,13800.0,37.76,37.83,37.74,37.82,13800.0
2011-03-08 13:05:00,37.82,37.83,37.79,37.82,5800.0,37.82,37.83,37.79,37.82,5800.0
2011-03-08 13:10:00,37.81,37.83,37.79,37.82,28400.0,37.81,37.83,37.79,37.82,28400.0
2011-03-08 13:15:00,37.82,37.85,37.77,37.78,17000.0,37.82,37.85,37.77,37.78,17000.0
2011-03-08 13:20:00,37.78,37.84,37.78,37.82,16600.0,37.78,37.84,37.78,37.82,16600.0
2011-03-08 13:25:00,37.82,37.85,37.76,37.77,17400.0,37.82,37.85,37.76,37.77,17400.0
2011-03-08 13:30:00,37.78,37.82,37.76,37.82,16400.0,37.78,37.82,37.76,37.82,16400.0
2011-03-08 13:35:00,37.8,37.84,37.76,37.8,10400.0,37.8,37.84,37.76,37.8,10400.0
2011-03-08 13:40:00,37.8,37.8,37.77,37.77,3800.0,37.8,37.8,37.77,37.77,3800.0
2011-03-08 13:45:00,37.79,37.84,37.74,37.84,33400.0,37.79,37.84,37.74,37.84,33400.0
2011-03-08 13:50:00,37.85,37.85,37.79,37.82,9000.0,37.85,37.85,37.79,37.82,9000.0
2011-03-08 13:55:00,37.85,37.87,37.82,37.87,8600.0,37.85,37.87,37.82,37.87,8600.0
2011-03-08 14:00:00,37.88,37.97,37.83,37.84,47600.0,37.88,37.97,37.83,37.84,47600.0
2011-03-08 14:05:00,37.84,37.87,37.68,37.68,33400.0,37.84,37.87,37.68,37.68,33400.0
2011-03-08 14:10:00,37.69,37.69,37.55,37.58,16800.0,37.69,37.69,37.55,37.58,16800.0
2011-03-08 14:15:00,37.55,37.6,37.48,37.6,15600.0,37.55,37.6,37.48,37.6,15600.0
2011-03-08 14:20:00,37.6,37.66,37.59,37.61,14200.0,37.6,37.66,37.59,37.61,14200.0
2011-03-08 14:25:00,37.6,37.66,37.58,37.63,33200.0,37.6,37.66,37.58,37.63,33200.0
2011-03-08 14:30:00,37.64,37.65,37.51,37.51,21800.0,37.64,37.65,37.51,37.51,21800.0
2011-03-08 14:35:00,37.53,37.67,37.53,37.65,11800.0,37.53,37.67,37.53,37.65,11800.0
2011-03-08 14:40:00,37.68,37.82,37.67,37.8,13200.0,37.68,37.82,37.67,37.8,13200.0
2011-03-08 14:45:00,37.81,37.81,37.75,37.77,4000.0,37.81,37.81,37.75,37.77,4000.0
2011-03-08 14:50:00,37.76,37.77,37.69,37.69,23200.0,37.76,37.77,37.69,37.69,23200.0
2011-03-08 14:55:00,37.69,37.73,37.63,37.73,20400.0,37.69,37.73,37.63,37.73,20400.0
2011-03-08 15:00:00,37.71,37.72,37.6,37.6,13600.0,37.71,37.72,37.6,37.6,13600.0
2011-03-08 15:05:00,37.61,37.79,37.61,37.79,8600.0,37.61,37.79,37.61,37.79,8600.0
2011-03-08 15:10:00,37.78,37.81,37.71,37.81,81000.0,37.78,37.81,37.71,37.81,81000.0
2011-03-08 15:15:00,37.8,37.82,37.74,37.76,28000.0,37.8,37.82,37.74,37.76,28000.0
2011-03-08 15:20:00,37.72,37.8,37.72,37.74,7000.0,37.72,37.8,37.72,37.74,7000.0
2011-03-08 15:25:00,37.74,37.77,37.66,37.76,22200.0,37.74,37.77,37.66,37.76,22200.0
2011-03-08 15:30:00,37.76,37.79,37.69,37.72,14600.0,37.76,37.79,37.69,37.72,14600.0
2011-03-08 15:35:00,37.72,37.77,37.71,37.74,12000.0,37.72,37.77,37.71,37.74,12000.0
2011-03-08 15:40:00,37.76,37.77,37.67,37.72,20400.0,37.76,37.77,37.67,37.72,20400.0
2011-03-08 15:45:00,37.74,37.74,37.59,37.64,59200.0,37.74,37.74,37.59,37.64,59200.0
2011-03-08 15:50:00,37.63,37.68,37.57,37.65,59800.0,37.63,37.68,37.57,37.65,59800.0
2011-03-08 15:55:00,37.64,37.68,37.57,37.6,43600.0,37.64,37.68,37.57,37.6,43600.0
2011-03-09 09:30:00,37.97,38.02,37.35,37.43,91000.0,37.97,38.02,37.35,37.43,91000.0
2011-03-09 09:35:00,37.44,37.53,37.13,37.23,61800.0,37.44,37.53,37.13,37.23,61800.0
2011-03-09 09:40:00,37.23,37.3,37.02,37.29,60200.0,37.23,37.3,37.02,37.29,60200.0
2011-03-09 09:45:00,37.23,37.59,37.08,37.4,43800.0,37.23,37.59,37.08,37.4,43800.0
2011-03-09 09:50:00,37.37,37.63,37.32,37.53,36000.0,37.37,37.63,37.32,37.53,36000.0
2011-03-09 09:55:00,37.52,37.77,37.52,37.69,47800.0,37.52,37.77,37.52,37.69,47800.0
2011-03-09 10:00:00,37.65,37.8,37.57,37.74,47200.0,37.65,37.8,37.57,37.74,47200.0
2011-03-09 10:05:00,37.78,38.14,37.78,38.06,82600.0,37.78,38.14,37.78,38.06,82600.0
2011-03-09 10:10:00,38.07,38.23,38.02,38.05,53600.0,38.07,38.23,38.02,38.05,53600.0
2011-03-09 10:15:00,38.02,38.17,38.02,38.14,28200.0,38.02,38.17,38.02,38.14,28200.0
2011-03-09 10:20:00,38.18,38.44,38.18,38.43,90200.0,38.18,38.44,38.18,38.43,90200.0
2011-03-09 10:25:00,38.45,38.68,38.37,38.63,175400.0,38.45,38.68,38.37,38.63,175400.0
2011-03-09 10:30:00,38.63,38.65,38.4,38.51,104800.0,38.63,38.65,38.4,38.51,104800.0
2011-03-09 10:35:00,38.52,38.64,38.41,38.58,165800.0,38.52,38.64,38.41,38.58,165800.0
2011-03-09 10:40:00,38.58,38.64,38.36,38.41,85600.0,38.58,38.64,38.36,38.41,85600.0
2011-03-09 10:45:00,38.37,38.42,38.24,38.26,41600.0,38.37,38.42,38.24,38.26,41600.0
2011-03-09 10:50:00,38.3,38.3,38.05,38.08,40400.0,38.3,38.3,38.05,38.08,40400.0
2011-03-09 10:55:00,38.08,38.15,37.82,37.94,83200.0,38.08,38.15,37.82,37.94,83200.0
2011-03-09 11:00:00,37.94,38.05,37.87,38.02,32400.0,37.94,38.05,37.87,38.02,32400.0
2011-03-09 11:05:00,38.03,38.22,38.03,38.2,35400.0,38.03,38.22,38.03,38.2,35400.0
2011-03-09 11:10:00,38.13,38.36,38.13,38.17,19000.0,38.13,38.36,38.13,38.17,19000.0
2011-03-09 11:15:00,38.12,38.33,38.12,38.23,15400.0,38.12,38.33,38.12,38.23,15400.0
2011-03-09 11:20:00,38.18,38.25,38.08,38.12,18600.0,38.18,38.25,38.08,38.12,18600.0
2011-03-09 11:25:00,38.13,38.23,38.07,38.13,12600.0,38.13,38.23,38.07,38.13,12600.0
2011-03-09 11:30:00,38.17,38.17,38.0,38.16,17200.0,38.17,38.17,38.0,38.16,17200.0
2011-03-09 11:35:00,38.1,38.31,38.08,38.28,19200.0,38.1,38.31,38.08,38.28,19200.0
2011-03-09 11:40:00,38.29,38.38,38.18,38.26,15200.0,38.29,38.38,38.18,38.26,15200.0
2011-03-09 11:45:00,38.24,38.4,38.24,38.38,15600.0,38.24,38.4,38.24,38.38,15600.0
2011-03-09 11:50:00,38.38,38.4,38.3,38.4,8200.0,38.38,38.4,38.3,38.4,8200.0
2011-03-09 11:55:00,38.38,38.46,38.34,38.34,24400.0,38.38,38.46,38.34,38.34,24400.0
2011-03-09 12:00:00,38.36,38.46,38.33,38.36,9600.0,38.36,38.46,38.33,38.36,9600.0
2011-03-09 12:05:00,38.4,38.43,38.32,38.37,10600.0,38.4,38.43,38.32,38.37,10600.0
2011-03-09 12:10:00,38.35,38.36,38.2,38.21,38200.0,38.35,38.36,38.2,38.21,38200.0
2011-03-09 12:15:00,38.22,38.33,38.22,38.29,6800.0,38.22,38.33,38.22,38.29,6800.0
2011-03-09 12:20:00,38.33,38.38,38.29,38.38,38600.0,38.33,38.38,38.29,38.38,38600.0
2011-03-09 12:25:00,38.34,38.34,38.16,38.19,37800.0,38.34,38.34,38.16,38.19,37800.0
2011-03-09 12:30:00,38.17,38.23,38.17,38.23,2400.0,38.17,38.23,38.17,38.23,2400.0
2011-03-09 12:35:00,38.17,38.32,38.17,38.3,8200.0,38.17,38.32,38.17,38.3,8200.0
2011-03-09 12:40:00,38.35,38.35,38.23,38.25,6400.0,38.35,38.35,38.23,38.25,6400.0
2011-03-09 12:45:00,38.26,38.38,38.24,38.35,8400.0,38.26,38.38,38.24,38.35,8400.0
2011-03-09 12:50:00,38.35,38.43,38.25,38.38,26400.0,38.35,38.43,38.25,38.38,26400.0
2011-03-09 12:55:00,38.35,38.37,38.29,38.32,11200.0,38.35,38.37,38.29,38.32,11200.0
2011-03-09 13:00:00,38.26,38.34,38.15,38.18,20800.0,38.26,38.34,38.15,38.18,20800.0
2011-03-09 13:05:00,38.18,38.24,38.18,38.24,37000.0,38.18,38.24,38.18,38.24,37000.0
2011-03-09 13:10:00,38.22,38.24,38.19,38.23,7200.0,38.22,38.24,38.19,38.23,7200.0
2011-03-09 13:15:00,38.23,38.25,38.2,38.21,8600.0,38.23,38.25,38.2,38.21,8600.0
2011-03-09 13:20:00,38.21,38.25,38.2,38.2,4600.0,38.21,38.25,38.2,38.2,4600.0
2011-03-09 13:25:00,38.22,38.33,38.22,38.23,22600.0,38.22,38.33,38.22,38.23,22600.0
2011-03-09 13:30:00,38.22,38.27,38.2,38.21,4800.0,38.22,38.27,38.2,38.21,4800.0
2011-03-09 13:35:00,38.2,38.27,38.13,38.17,15000.0,38.2,38.27,38.13,38.17,15000.0
2011-03-09 13:40:00,38.16,38.18,38.11,38.13,7200.0,38.16,38.18,38.11,38.13,7200.0
2011-03-09 13:45:00,38.13,38.21,38.1,38.2,16400.0,38.13,38.21,38.1,38.2,16400.0
2011-03-09 13:50:00,38.15,38.18,38.07,38.15,7200.0,38.15,38.18,38.07,38.15,7200.0
2011-03-09 13:55:00,38.15,38.16,38.13,38.13,3600.0,38.15,38.16,38.13,38.13,3600.0
2011-03-09 14:00:00,38.14,38.23,38.13,38.19,8800.0,38.14,38.23,38.13,38.19,8800.0
2011-03-09 14:05:00,38.14,38.17,38.1,38.16,8200.0,38.14,38.17,38.1,38.16,8200.0
2011-03-09 14:10:00,38.17,38.26,38.13,38.24,5200.0,38.17,38.26,38.13,38.24,5200.0
2011-03-09 14:15:00,38.23,38.26,38.16,38.24,18400.0,38.23,38.26,38.16,38.24,18400.0
2011-03-09 14:20:00,38.23,38.23,38.1,38.17,15800.0,38.23,38.23,38.1,38.17,15800.0
2011-03-09 14:25:00,38.16,38.17,38.1,38.11,11200.0,38.16,38.17,38.1,38.11,11200.0
2011-03-09 14:30:00,38.11,38.11,38.01,38.06,14000.0,38.11,38.11,38.01,38.06,14000.0
2011-03-09 14:35:00,38.06,38.06,37.92,37.95,24600.0,38.06,38.06,37.92,37.95,24600.0
2011-03-09 14:40:00,37.97,38.01,37.94,38.01,13800.0,37.97,38.01,37.94,38.01,13800.0
2011-03-09 14:45:00,38.0,38.08,37.96,37.98,14600.0,38.0,38.08,37.96,37.98,14600.0
2011-03-09 14:50:00,38.02,38.18,38.02,38.16,23800.0,38.02,38.18,38.02,38.16,23800.0
2011-03-09 14:55:00,38.18,38.22,38.11,38.11,13800.0,38.18,38.22,38.11,38.11,13800.0
2011-03-09 15:00:00,38.13,38.25,38.1,38.25,12600.0,38.13,38.25,38.1,38.25,12600.0
2011-03-09 15:05:00,38.26,38.26,38.12,38.2,27400.0,38.26,38.26,38.12,38.2,27400.0
2011-03-09 15:10:00,38.24,38.24,38.12,38.14,27200.0,38.24,38.24,38.12,38.14,27200.0
2011-03-09 15:15:00,38.1,38.15,38.08,38.12,16400.0,38.1,38.15,38.08,38.12,16400.0
2011-03-09 15:20:00,38.12,38.14,38.07,38.09,15000.0,38.12,38.14,38.07,38.09,15000.0
2011-03-09 15:25:00,38.06,38.13,38.03,38.09,22200.0,38.06,38.13,38.03,38.09,22200.0
2011-03-09 15:30:00,38.14,38.14,38.03,38.07,21600.0,38.14,38.14,38.03,38.07,21600.0
2011-03-09 15:35:00,38.06,38.07,37.96,37.99,36800.0,38.06,38.07,37.96,37.99,36800.0
2011-03-09 15:40:00,38.02,38.08,37.96,38.01,25600.0,38.02,38.08,37.96,38.01,25600.0
2011-03-09 15:45:00,38.01,38.1,37.95,38.04,44200.0,38.01,38.1,37.95,38.04,44200.0
2011-03-09 15:50:00,38.08,38.1,38.0,38.0,43400.0,38.08,38.1,38.0,38.0,43400.0
2011-03-09 15:55:00,38.01,38.05,38.0,38.02,55800.0,38.01,38.05,38.0,38.02,55800.0
2011-03-10 09:30:00,37.41,37.45,37.07,37.22,108400.0,37.41,37.45,37.07,37.22,108400.0
2011-03-10 09:35:00,37.2,37.55,37.02,37.55,58400.0,37.2,37.55,37.02,37.55,58400.0
2011-03-10 09:40:00,37.55,37.55,37.16,37.31,63000.0,37.55,37.55,37.16,37.31,63000.0
2011-03-10 09:45:00,37.36,37.4,37.26,37.26,89000.0,37.36,37.4,37.26,37.26,89000.0
2011-03-10 09:50:00,37.25,37.38,37.2,37.34,58800.0,37.25,37.38,37.2,37.34,58800.0
2011-03-10 09:55:00,37.36,37.4,37.27,37.34,37800.0,37.36,37.4,37.27,37.34,37800.0
2011-03-10 10:00:00,37.37,37.39,36.86,36.97,112400.0,37.37,37.39,36.86,36.97,112400.0
2011-03-10 10:05:00,36.97,36.99,36.51,36.54,206600.0,36.97,36.99,36.51,36.54,206600.0
2011-03-10 10:10:00,36.54,36.93,36.54,36.85,81000.0,36.54,36.93,36.54,36.85,81000.0
2011-03-10 10:15:00,36.84,36.98,36.79,36.92,62200.0,36.84,36.98,36.79,36.92,62200.0
2011-03-10 10:20:00,36.97,37.04,36.91,37.02,151000.0,36.97,37.04,36.91,37.02,151000.0
2011-03-10 10:25:00,37.0,37.05,36.85,36.85,96400.0,37.0,37.05,36.85,36.85,96400.0
2011-03-10 10:30:00,36.86,36.86,36.65,36.72,103400.0,36.86,36.86,36.65,36.72,103400.0
2011-03-10 10:35:00,36.7,36.74,36.55,36.55,101200.0,36.7,36.74,36.55,36.55,101200.0
2011-03-10 10:40:00,36.55,36.81,36.55,36.8,44600.0,36.55,36.81,36.55,36.8,44600.0
2011-03-10 10:45:00,36.8,36.84,36.72,36.8,43600.0,36.8,36.84,36.72,36.8,43600.0
2011-03-10 10:50:00,36.77,36.9,36.74,36.9,21200.0,36.77,36.9,36.74,36.9,21200.0
2011-03-10 10:55:00,36.9,37.01,36.88,36.96,38400.0,36.9,37.01,36.88,36.96,38400.0
2011-03-10 11:00:00,36.96,37.17,36.95,37.12,37200.0,36.96,37.17,36.95,37.12,37200.0
2011-03-10 11:05:00,37.12,37.2,37.11,37.2,29800.0,37.12,37.2,37.11,37.2,29800.0
2011-03-10 11:10:00,37.16,37.23,37.15,37.19,27000.0,37.16,37.23,37.15,37.19,27000.0
2011-03-10 11:15:00,37.17,37.31,37.15,37.25,23400.0,37.17,37.31,37.15,37.25,23400.0
2011-03-10 11:20:00,37.26,37.3,37.23,37.24,12800.0,37.26,37.3,37.23,37.24,12800.0
2011-03-10 11:25:00,37.25,37.45,37.25,37.35,31000.0,37.25,37.45,37.25,37.35,31000.0
2011-03-10 11:30:00,37.31,37.4,37.25,37.33,26800.0,37.31,37.4,37.25,37.33,26800.0
2011-03-10 11:35:00,37.33,37.4,37.27,37.4,15800.0,37.33,37.4,37.27,37.4,15800.0
2011-03-10 11:40:00,37.4,37.47,37.35,37.38,36000.0,37.4,37.47,37.35,37.38,36000.0
2011-03-10 11:45:00,37.35,37.38,37.29,37.32,6200.0,37.35,37.38,37.29,37.32,6200.0
2011-03-10 11:50:00,37.29,37.35,37.27,37.33,20800.0,37.29,37.35,37.27,37.33,20800.0
2011-03-10 11:55:00,37.34,37.53,37.34,37.49,42200.0,37.34,37.53,37.34,37.49,42200.0
2011-03-10 12:00:00,37.5,37.59,37.48,37.5,16600.0,37.5,37.59,37.48,37.5,16600.0
2011-03-10 12:05:00,37.55,37.55,37.34,37.38,20000.0,37.55,37.55,37.34,37.38,20000.0
2011-03-10 12:10:00,37.38,37.47,37.3,37.42,18000.0,37.38,37.47,37.3,37.42,18000.0
2011-03-10 12:15:00,37.41,37.41,37.3,37.34,9800.0,37.41,37.41,37.3,37.34,9800.0
2011-03-10 12:20:00,37.31,37.37,37.26,37.32,29400.0,37.31,37.37,37.26,37.32,29400.0
2011-03-10 12:25:00,37.31,37.31,37.15,37.19,16400.0,37.31,37.31,37.15,37.19,16400.0
2011-03-10 12:30:00,37.19,37.24,37.04,37.12,18000.0,37.19,37.24,37.04,37.12,18000.0
2011-03-10 12:35:00,37.13,37.26,37.13,37.26,10600.0,37.13,37.26,37.13,37.26,10600.0
2011-03-10 12:40:00,37.24,37.33,37.2,37.31,11200.0,37.24,37.33,37.2,37.31,11200.0
2011-03-10 12:45:00,37.3,37.3,37.22,37.27,17000.0,37.3,37.3,37.22,37.27,17000.0
2011-03-10 12:50:00,37.27,37.52,37.24,37.51,25400.0,37.27,37.52,37.24,37.51,25400.0
2011-03-10 12:55:00,37.51,37.56,37.46,37.51,21600.0,37.51,37.56,37.46,37.51,21600.0
2011-03-10 13:00:00,37.56,37.58,37.46,37.47,14800.0,37.56,37.58,37.46,37.47,14800.0
2011-03-10 13:05:00,37.46,37.59,37.44,37.58,18800.0,37.46,37.59,37.44,37.58,18800.0
2011-03-10 13:10:00,37.58,37.72,37.51,37.72,34200.0,37.58,37.72,37.51,37.72,34200.0
2011-03-10 13:15:00,37.73,37.74,37.66,37.7,10000.0,37.73,37.74,37.66,37.7,10000.0
2011-03-10 13:20:00,37.7,37.74,37.63,37.63,15800.0,37.7,37.74,37.63,37.63,15800.0
2011-03-10 13:25:00,37.62,37.63,37.46,37.49,20000.0,37.62,37.63,37.46,37.49,20000.0
2011-03-10 13:30:00,37.49,37.49,37.26,37.26,56800.0,37.49,37.49,37.26,37.26,56800.0
2011-03-10 13:35:00,37.29,37.42,37.24,37.27,48200.0,37.29,37.42,37.24,37.27,48200.0
2011-03-10 13:40:00,37.24,37.47,37.24,37.31,43600.0,37.24,37.47,37.24,37.31,43600.0
2011-03-10 13:45:00,37.27,37.36,37.26,37.34,18800.0,37.27,37.36,37.26,37.34,18800.0
2011-03-10 13:50:00,37.35,37.49,37.33,37.39,32800.0,37.35,37.49,37.33,37.39,32800.0
2011-03-10 13:55:00,37.38,37.46,37.37,37.46,14600.0,37.38,37.46,37.37,37.46,14600.0
2011-03-10 14:00:00,37.46,37.57,37.43,37.49,24800.0,37.46,37.57,37.43,37.49,24800.0
2011-03-10 14:05:00,37.46,37.6,37.43,37.59,16800.0,37.46,37.6,37.43,37.59,16800.0
2011-03-10 14:10:00,37.59,37.61,37.45,37.52,12400.0,37.59,37.61,37.45,37.52,12400.0
2011-03-10 14:15:00,37.51,37.51,37.39,37.43,11200.0,37.51,37.51,37.39,37.43,11200.0
2011-03-10 14:20:00,37.48,37.56,37.47,37.53,31200.0,37.48,37.56,37.47,37.53,31200.0
2011-03-10 14:25:00,37.56,37.59,37.47,37.47,15800.0,37.56,37.59,37.47,37.47,15800.0
2011-03-10 14:30:00,37.45,37.51,37.42,37.45,17000.0,37.45,37.51,37.42,37.45,17000.0
2011-03-10 14:35:00,37.48,37.53,37.47,37.5,31400.0,37.48,37.53,37.47,37.5,31400.0
2011-03-10 14:40:00,37.5,37.54,37.41,37.41,19800.0,37.5,37.54,37.41,37.41,19800.0
2011-03-10 14:45:00,37.4,37.54,37.39,37.54,22400.0,37.4,37.54,37.39,37.54,22400.0
2011-03-10 14:50:00,37.52,37.57,37.42,37.44,12400.0,37.52,37.57,37.42,37.44,12400.0
2011-03-10 14:55:00,37.45,37.49,37.42,37.44,13800.0,37.45,37.49,37.42,37.44,13800.0
2011-03-10 15:00:00,37.48,37.51,37.32,37.35,55800.0,37.48,37.51,37.32,37.35,55800.0
2011-03-10 15:05:00,37.38,37.48,37.38,37.43,8600.0,37.38,37.48,37.38,37.43,8600.0
2011-03-10 15:10:00,37.39,37.42,37.3,37.33,29600.0,37.39,37.42,37.3,37.33,29600.0
2011-03-10 15:15:00,37.27,37.35,37.26,37.26,29000.0,37.27,37.35,37.26,37.26,29000.0
2011-03-10 15:20:00,37.26,37.34,37.25,37.33,13600.0,37.26,37.34,37.25,37.33,13600.0
2011-03-10 15:25:00,37.32,37.34,37.25,37.31,39000.0,37.32,37.34,37.25,37.31,39000.0
2011-03-10 15:30:00,37.27,37.36,37.27,37.27,24200.0,37.27,37.36,37.27,37.27,24200.0
2011-03-10 15:35:00,37.27,37.42,37.26,37.41,34600.0,37.27,37.42,37.26,37.41,34600.0
2011-03-10 15:40:00,37.4,37.54,37.38,37.49,43000.0,37.4,37.54,37.38,37.49,43000.0
2011-03-10 15:45:00,37.47,37.48,37.37,37.37,40600.0,37.47,37.48,37.37,37.37,40600.0
2011-03-10 15:50:00,37.38,37.43,37.35,37.36,36200.0,37.38,37.43,37.35,37.36,36200.0
2011-03-10 15:55:00,37.36,37.38,37.35,37.38,82400.0,37.36,37.38,37.35,37.38,82400.0
2011-03-11 09:30:00,36.93,37.15,36.88,37.13,51000.0,36.93,37.15,36.88,37.13,51000.0
2011-03-11 09:35:00,37.15,37.31,37.06,37.25,38000.0,37.15,37.31,37.06,37.25,38000.0
2011-03-11 09:40:00,37.28,37.45,37.28,37.43,19400.0,37.28,37.45,37.28,37.43,19400.0
2011-03-11 09:45:00,37.42,37.45,37.15,37.15,35200.0,37.42,37.45,37.15,37.15,35200.0
2011-03-11 09:50:00,37.17,37.34,37.05,37.3,45200.0,37.17,37.34,37.05,37.3,45200.0
2011-03-11 09:55:00,37.3,37.3,37.02,37.09,35600.0,37.3,37.3,37.02,37.09,35600.0
2011-03-11 10:00:00,37.07,37.12,36.93,36.93,71800.0,37.07,37.12,36.93,36.93,71800.0
2011-03-11 10:05:00,36.93,36.95,36.8,36.86,96600.0,36.93,36.95,36.8,36.86,96600.0
2011-03-11 10:10:00,36.88,37.13,36.88,37.1,85800.0,36.88,37.13,36.88,37.1,85800.0
2011-03-11 10:15:00,37.13,37.45,37.13,37.3,48800.0,37.13,37.45,37.13,37.3,48800.0
2011-03-11 10:20:00,37.33,37.48,37.33,37.43,49400.0,37.33,37.48,37.33,37.43,49400.0
2011-03-11 10:25:00,37.44,37.45,37.22,37.27,44000.0,37.44,37.45,37.22,37.27,44000.0
2011-03-11 10:30:00,37.27,37.35,37.2,37.2,15800.0,37.27,37.35,37.2,37.2,15800.0
2011-03-11 10:35:00,37.17,37.24,37.17,37.24,13200.0,37.17,37.24,37.17,37.24,13200.0
2011-03-11 10:40:00,37.3,37.3,37.17,37.18,19400.0,37.3,37.3,37.17,37.18,19400.0
2011-03-11 10:45:00,37.18,37.32,37.17,37.19,18600.0,37.18,37.32,37.17,37.19,18600.0
2011-03-11 10:50:00,37.17,37.33,37.07,37.29,42000.0,37.17,37.33,37.07,37.29,42000.0
2011-03-11 10:55:00,37.26,37.26,37.17,37.24,5800.0,37.26,37.26,37.17,37.24,5800.0
2011-03-11 11:00:00,37.23,37.35,37.2,37.3,18000.0,37.23,37.35,37.2,37.3,18000.0
2011-03-11 11:05:00,37.24,37.32,37.16,37.17,12600.0,37.24,37.32,37.16,37.17,12600.0
2011-03-11 11:10:00,37.17,37.34,37.17,37.27,9200.0,37.17,37.34,37.17,37.27,9200.0
2011-03-11 11:15:00,37.26,37.26,37.12,37.12,16600.0,37.26,37.26,37.12,37.12,16600.0
2011-03-11 11:20:00,37.15,37.28,37.14,37.26,10800.0,37.15,37.28,37.14,37.26,10800.0
2011-03-11 11:25:00,37.26,37.29,37.21,37.21,14000.0,37.26,37.29,37.21,37.21,14000.0
2011-03-11 11:30:00,37.18,37.23,37.13,37.22,9800.0,37.18,37.23,37.13,37.22,9800.0
2011-03-11 11:35:00,37.21,37.43,37.19,37.43,30600.0,37.21,37.43,37.19,37.43,30600.0
2011-03-11 11:40:00,37.44,37.68,37.43,37.65,40000.0,37.44,37.68,37.43,37.65,40000.0
2011-03-11 11:45:00,37.7,37.82,37.66,37.77,20600.0,37.7,37.82,37.66,37.77,20600.0
2011-03-11 11:50:00,37.75,37.85,37.75,37.85,26200.0,37.75,37.85,37.75,37.85,26200.0
2011-03-11 11:55:00,37.83,37.95,37.73,37.79,58200.0,37.83,37.95,37.73,37.79,58200.0
2011-03-11 12:00:00,37.83,37.94,37.81,37.92,13200.0,37.83,37.94,37.81,37.92,13200.0
2011-03-11 12:05:00,37.93,38.03,37.89,38.0,32800.0,37.93,38.03,37.89,38.0,32800.0
2011-03-11 12:10:00,38.0,38.02,37.9,37.96,23600.0,38.0,38.02,37.9,37.96,23600.0
2011-03-11 12:15:00,37.93,38.07,37.92,38.01,56600.0,37.93,38.07,37.92,38.01,56600.0
2011-03-11 12:20:00,38.05,38.19,38.05,38.19,47000.0,38.05,38.19,38.05,38.19,47000.0
2011-03-11 12:25:00,38.18,38.2,38.08,38.2,21200.0,38.18,38.2,38.08,38.2,21200.0
2011-03-11 12:30:00,38.16,38.23,38.13,38.15,21400.0,38.16,38.23,38.13,38.15,21400.0
2011-03-11 12:35:00,38.1,38.2,38.09,38.1,14800.0,38.1,38.2,38.09,38.1,14800.0
2011-03-11 12:40:00,38.13,38.18,38.11,38.17,15800.0,38.13,38.18,38.11,38.17,15800.0
2011-03-11 12:45:00,38.18,38.22,38.07,38.12,44600.0,38.18,38.22,38.07,38.12,44600.0
2011-03-11 12:50:00,38.12,38.2,38.1,38.15,18600.0,38.12,38.2,38.1,38.15,18600.0
2011-03-11 12:55:00,38.19,38.21,38.1,38.18,15000.0,38.19,38.21,38.1,38.18,15000.0
2011-03-11 13:00:00,38.17,38.21,38.1,38.13,15400.0,38.17,38.21,38.1,38.13,15400.0
2011-03-11 13:05:00,38.13,38.2,38.1,38.2,22200.0,38.13,38.2,38.1,38.2,22200.0
2011-03-11 13:10:00,38.2,38.24,38.1,38.11,40400.0,38.2,38.24,38.1,38.11,40400.0
2011-03-11 13:15:00,38.1,38.1,38.0,38.09,25000.0,38.1,38.1,38.0,38.09,25000.0
2011-03-11 13:20:00,38.1,38.13,38.05,38.09,21600.0,38.1,38.13,38.05,38.09,21600.0
2011-03-11 13:25:00,38.12,38.18,38.09,38.15,13200.0,38.12,38.18,38.09,38.15,13200.0
2011-03-11 13:30:00,38.15,38.19,38.07,38.08,23800.0,38.15,38.19,38.07,38.08,23800.0
2011-03-11 13:35:00,38.09,38.18,38.09,38.12,22600.0,38.09,38.18,38.09,38.12,22600.0
2011-03-11 13:40:00,38.1,38.22,38.1,38.17,23400.0,38.1,38.22,38.1,38.17,23400.0
2011-03-11 13:45:00,38.17,38.22,38.16,38.22,5800.0,38.17,38.22,38.16,38.22,5800.0
2011-03-11 13:50:00,38.22,38.23,38.15,38.2,20600.0,38.22,38.23,38.15,38.2,20600.0
2011-03-11 13:55:00,38.2,38.23,38.13,38.13,24400.0,38.2,38.23,38.13,38.13,24400.0
2011-03-11 14:00:00,38.13,38.21,38.1,38.13,26200.0,38.13,38.21,38.1,38.13,26200.0
2011-03-11 14:05:00,38.12,38.18,38.11,38.16,14000.0,38.12,38.18,38.11,38.16,14000.0
2011-03-11 14:10:00,38.16,38.24,38.16,38.24,38800.0,38.16,38.24,38.16,38.24,38800.0
2011-03-11 14:15:00,38.23,38.36,38.21,38.33,54600.0,38.23,38.36,38.21,38.33,54600.0
2011-03-11 14:20:00,38.35,38.38,38.3,38.37,23000.0,38.35,38.38,38.3,38.37,23000.0
2011-03-11 14:25:00,38.38,38.4,38.34,38.34,18000.0,38.38,38.4,38.34,38.34,18000.0
2011-03-11 14:30:00,38.35,38.37,38.34,38.35,17400.0,38.35,38.37,38.34,38.35,17400.0
2011-03-11 14:35:00,38.35,38.38,38.3,38.32,13600.0,38.35,38.38,38.3,38.32,13600.0
2011-03-11 14:40:00,38.33,38.36,38.27,38.29,26400.0,38.33,38.36,38.27,38.29,26400.0
2011-03-11 14:45:00,38.29,38.3,38.19,38.22,16400.0,38.29,38.3,38.19,38.22,16400.0
2011-03-11 14:50:00,38.22,38.25,38.22,38.24,7000.0,38.22,38.25,38.22,38.24,7000.0
2011-03-11 14:55:00,38.24,38.3,38.24,38.27,12800.0,38.24,38.3,38.24,38.27,12800.0
2011-03-11 15:00:00,38.29,38.35,38.27,38.35,15600.0,38.29,38.35,38.27,38.35,15600.0
2011-03-11 15:05:00,38.35,38.38,38.33,38.35,21600.0,38.35,38.38,38.33,38.35,21600.0
2011-03-11 15:10:00,38.35,38.37,38.27,38.31,14400.0,38.35,38.37,38.27,38.31,14400.0
2011-03-11 15:15:00,38.32,38.37,38.31,38.35,26000.0,38.32,38.37,38.31,38.35,26000.0
2011-03-11 15:20:00,38.35,38.39,38.33,38.39,40600.0,38.35,38.39,38.33,38.39,40600.0
2011-03-11 15:25:00,38.39,38.4,38.29,38.35,28400.0,38.39,38.4,38.29,38.35,28400.0
2011-03-11 15:30:00,38.37,38.45,38.22,38.22,52200.0,38.37,38.45,38.22,38.22,52200.0
2011-03-11 15:35:00,38.24,38.33,38.2,38.29,44400.0,38.24,38.33,38.2,38.29,44400.0
2011-03-11 15:40:00,38.29,38.32,38.21,38.3,26800.0,38.29,38.32,38.21,38.3,26800.0
2011-03-11 15:45:00,38.3,38.4,38.24,38.31,105000.0,38.3,38.4,38.24,38.31,105000.0
2011-03-11 15:50:00,38.31,38.35,38.27,38.35,57400.0,38.31,38.35,38.27,38.35,57400.0
2011-03-11 15:55:00,38.32,38.34,38.21,38.25,92800.0,38.32,38.34,38.21,38.25,92800.0
2011-03-14 09:30:00,38.87,39.5,38.85,39.35,296200.0,38.87,39.5,38.85,39.35,296200.0
2011-03-14 09:35:00,39.35,39.8,39.3,39.74,295600.0,39.35,39.8,39.3,39.74,295600.0
2011-03-14 09:40:00,39.7,39.78,39.44,39.61,164800.0,39.7,39.78,39.44,39.61,164800.0
2011-03-14 09:45:00,39.59,39.87,39.54,39.6,232400.0,39.59,39.87,39.54,39.6,232400.0
2011-03-14 09:50:00,39.59,39.8,39.54,39.62,82000.0,39.59,39.8,39.54,39.62,82000.0
2011-03-14 09:55:00,39.6,39.86,39.54,39.74,79200.0,39.6,39.86,39.54,39.74,79200.0
2011-03-14 10:00:00,39.74,39.83,39.68,39.74,53800.0,39.74,39.83,39.68,39.74,53800.0
2011-03-14 10:05:00,39.75,39.85,39.71,39.75,73400.0,39.75,39.85,39.71,39.75,73400.0
2011-03-14 10:10:00,39.75,39.77,39.3,39.43,220200.0,39.75,39.77,39.3,39.43,220200.0
2011-03-14 10:15:00,39.4,39.67,39.34,39.48,65600.0,39.4,39.67,39.34,39.48,65600.0
2011-03-14 10:20:00,39.43,39.65,39.43,39.62,67200.0,39.43,39.65,39.43,39.62,67200.0
2011-03-14 10:25:00,39.62,39.7,39.6,39.67,54600.0,39.62,39.7,39.6,39.67,54600.0
2011-03-14 10:30:00,39.66,39.67,39.49,39.51,83600.0,39.66,39.67,39.49,39.51,83600.0
2011-03-14 10:35:00,39.49,39.53,39.35,39.39,60400.0,39.49,39.53,39.35,39.39,60400.0
2011-03-14 10:40:00,39.37,39.41,39.35,39.4,33400.0,39.37,39.41,39.35,39.4,33400.0
2011-03-14 10:45:00,39.4,39.57,39.38,39.57,50800.0,39.4,39.57,39.38,39.57,50800.0
2011-03-14 10:50:00,39.57,39.62,39.5,39.52,37000.0,39.57,39.62,39.5,39.52,37000.0
2011-03-14 10:55:00,39.54,39.57,39.14,39.19,83800.0,39.54,39.57,39.14,39.19,83800.0
2011-03-14 11:00:00,39.14,39.15,38.93,39.08,80200.0,39.14,39.15,38.93,39.08,80200.0
2011-03-14 11:05:00,39.07,39.17,39.03,39.17,43600.0,39.07,39.17,39.03,39.17,43600.0
2011-03-14 11:10:00,39.18,39.18,38.8,38.88,110400.0,39.18,39.18,38.8,38.88,110400.0
2011-03-14 11:15:00,38.88,38.95,38.44,38.47,121000.0,38.88,38.95,38.44,38.47,121000.0
2011-03-14 11:20:00,38.48,38.85,38.48,38.7,80600.0,38.48,38.85,38.48,38.7,80600.0
2011-03-14 11:25:00,38.77,38.83,38.58,38.58,51400.0,38.77,38.83,38.58,38.58,51400.0
2011-03-14 11:30:00,38.55,38.66,38.4,38.49,64400.0,38.55,38.66,38.4,38.49,64400.0
2011-03-14 11:35:00,38.49,38.54,38.45,38.52,22400.0,38.49,38.54,38.45,38.52,22400.0
2011-03-14 11:40:00,38.48,38.71,38.48,38.63,47800.0,38.48,38.71,38.48,38.63,47800.0
2011-03-14 11:45:00,38.68,38.68,38.48,38.49,36800.0,38.68,38.68,38.48,38.49,36800.0
2011-03-14 11:50:00,38.49,38.6,38.44,38.44,48800.0,38.49,38.6,38.44,38.44,48800.0
2011-03-14 11:55:00,38.42,38.47,38.4,38.47,17800.0,38.42,38.47,38.4,38.47,17800.0
2011-03-14 12:00:00,38.47,38.62,38.45,38.52,40600.0,38.47,38.62,38.45,38.52,40600.0
2011-03-14 12:05:00,38.59,38.7,38.55,38.66,22400.0,38.59,38.7,38.55,38.66,22400.0
2011-03-14 12:10:00,38.65,38.66,38.48,38.48,38800.0,38.65,38.66,38.48,38.48,38800.0
2011-03-14 12:15:00,38.48,38.51,38.4,38.5,30200.0,38.48,38.51,38.4,38.5,30200.0
2011-03-14 12:20:00,38.5,38.5,38.44,38.47,12400.0,38.5,38.5,38.44,38.47,12400.0
2011-03-14 12:25:00,38.46,38.51,38.44,38.45,17400.0,38.46,38.51,38.44,38.45,17400.0
2011-03-14 12:30:00,38.49,38.52,38.45,38.52,15800.0,38.49,38.52,38.45,38.52,15800.0
2011-03-14 12:35:00,38.52,38.52,38.4,38.41,48600.0,38.52,38.52,38.4,38.41,48600.0
2011-03-14 12:40:00,38.41,38.49,38.32,38.43,50800.0,38.41,38.49,38.32,38.43,50800.0
2011-03-14 12:45:00,38.43,38.59,38.43,38.59,23400.0,38.43,38.59,38.43,38.59,23400.0
2011-03-14 12:50:00,38.58,38.63,38.55,38.61,27400.0,38.58,38.63,38.55,38.61,27400.0
2011-03-14 12:55:00,38.61,38.67,38.58,38.67,13200.0,38.61,38.67,38.58,38.67,13200.0
2011-03-14 13:00:00,38.67,38.7,38.6,38.67,29200.0,38.67,38.7,38.6,38.67,29200.0
2011-03-14 13:05:00,38.65,38.8,38.64,38.78,33800.0,38.65,38.8,38.64,38.78,33800.0
2011-03-14 13:10:00,38.77,39.07,38.77,39.07,73000.0,38.77,39.07,38.77,39.07,73000.0
2011-03-14 13:15:00,39.1,39.12,38.97,39.02,52800.0,39.1,39.12,38.97,39.02,52800.0
2011-03-14 13:20:00,39.01,39.02,38.93,38.94,13000.0,39.01,39.02,38.93,38.94,13000.0
2011-03-14 13:25:00,38.92,38.98,38.85,38.95,15400.0,38.92,38.98,38.85,38.95,15400.0
2011-03-14 13:30:00,38.93,38.94,38.81,38.87,22800.0,38.93,38.94,38.81,38.87,22800.0
2011-03-14 13:35:00,38.85,38.91,38.74,38.79,16200.0,38.85,38.91,38.74,38.79,16200.0
2011-03-14 13:40:00,38.76,38.88,38.76,38.87,12200.0,38.76,38.88,38.76,38.87,12200.0
2011-03-14 13:45:00,38.92,38.97,38.85,38.94,29000.0,38.92,38.97,38.85,38.94,29000.0
2011-03-14 13:50:00,38.9,39.12,38.88,39.05,20800.0,38.9,39.12,38.88,39.05,20800.0
2011-03-14 13:55:00,39.05,39.05,38.88,38.94,34600.0,39.05,39.05,38.88,38.94,34600.0
2011-03-14 14:00:00,38.97,38.97,38.91,38.95,12800.0,38.97,38.97,38.91,38.95,12800.0
2011-03-14 14:05:00,38.96,39.18,38.94,39.09,33200.0,38.96,39.18,38.94,39.09,33200.0
2011-03-14 14:10:00,39.08,39.08,38.96,38.96,35400.0,39.08,39.08,38.96,38.96,35400.0
2011-03-14 14:15:00,38.96,38.98,38.83,38.83,20600.0,38.96,38.98,38.83,38.83,20600.0
2011-03-14 14:20:00,38.85,38.97,38.85,38.93,23800.0,38.85,38.97,38.85,38.93,23800.0
2011-03-14 14:25:00,38.9,38.98,38.85,38.98,15200.0,38.9,38.98,38.85,38.98,15200.0
2011-03-14 14:30:00,38.98,38.98,38.81,38.83,32600.0,38.98,38.98,38.81,38.83,32600.0
2011-03-14 14:35:00,38.83,38.88,38.76,38.86,40000.0,38.83,38.88,38.76,38.86,40000.0
2011-03-14 14:40:00,38.79,38.83,38.73,38.77,48000.0,38.79,38.83,38.73,38.77,48000.0
2011-03-14 14:45:00,38.8,38.97,38.8,38.97,26800.0,38.8,38.97,38.8,38.97,26800.0
2011-03-14 14:50:00,38.95,38.98,38.8,38.9,22200.0,38.95,38.98,38.8,38.9,22200.0
2011-03-14 14:55:00,38.88,38.98,38.88,38.91,18600.0,38.88,38.98,38.88,38.91,18600.0
2011-03-14 15:00:00,38.89,38.99,38.88,38.96,21600.0,38.89,38.99,38.88,38.96,21600.0
2011-03-14 15:05:00,38.93,39.09,38.93,39.04,45000.0,38.93,39.09,38.93,39.04,45000.0
2011-03-14 15:10:00,39.02,39.13,38.98,39.12,35200.0,39.02,39.13,38.98,39.12,35200.0
2011-03-14 15:15:00,39.13,39.16,39.06,39.06,38400.0,39.13,39.16,39.06,39.06,38400.0
2011-03-14 15:20:00,39.09,39.1,39.01,39.1,26800.0,39.09,39.1,39.01,39.1,26800.0
2011-03-14 15:25:00,39.1,39.13,38.98,39.09,24400.0,39.1,39.13,38.98,39.09,24400.0
2011-03-14 15:30:00,39.09,39.12,38.96,39.01,42800.0,39.09,39.12,38.96,39.01,42800.0
2011-03-14 15:35:00,38.99,39.05,38.88,39.01,53800.0,38.99,39.05,38.88,39.01,53800.0
2011-03-14 15:40:00,39.02,39.2,39.02,39.17,95600.0,39.02,39.2,39.02,39.17,95600.0
2011-03-14 15:45:00,39.17,39.23,39.13,39.16,71200.0,39.17,39.23,39.13,39.16,71200.0
2011-03-14 15:50:00,39.17,39.22,39.13,39.2,114000.0,39.17,39.22,39.13,39.2,114000.0
2011-03-14 15:55:00,39.2,39.21,39.1,39.12,117000.0,39.2,39.21,39.1,39.12,117000.0
2011-03-15 09:30:00,37.79,37.88,37.3,37.63,239000.0,37.79,37.88,37.3,37.63,239000.0
2011-03-15 09:35:00,37.6,38.05,37.51,37.92,75000.0,37.6,38.05,37.51,37.92,75000.0
2011-03-15 09:40:00,37.88,38.45,37.88,38.37,186400.0,37.88,38.45,37.88,38.37,186400.0
2011-03-15 09:45:00,38.38,38.62,38.16,38.62,107000.0,38.38,38.62,38.16,38.62,107000.0
2011-03-15 09:50:00,38.58,38.72,38.32,38.38,122000.0,38.58,38.72,38.32,38.38,122000.0
2011-03-15 09:55:00,38.35,38.38,38.06,38.18,68800.0,38.35,38.38,38.06,38.18,68800.0
2011-03-15 10:00:00,38.15,38.46,38.13,38.18,73800.0,38.15,38.46,38.13,38.18,73800.0
2011-03-15 10:05:00,38.26,38.38,38.1,38.3,48200.0,38.26,38.38,38.1,38.3,48200.0
2011-03-15 10:10:00,38.31,38.35,38.09,38.31,53800.0,38.31,38.35,38.09,38.31,53800.0
2011-03-15 10:15:00,38.35,38.56,38.34,38.55,53000.0,38.35,38.56,38.34,38.55,53000.0
2011-03-15 10:20:00,38.55,38.77,38.51,38.77,52200.0,38.55,38.77,38.51,38.77,52200.0
2011-03-15 10:25:00,38.81,38.97,38.73,38.93,65000.0,38.81,38.97,38.73,38.93,65000.0
2011-03-15 10:30:00,38.94,38.94,38.69,38.72,28800.0,38.94,38.94,38.69,38.72,28800.0
2011-03-15 10:35:00,38.72,38.95,38.69,38.95,40000.0,38.72,38.95,38.69,38.95,40000.0
2011-03-15 10:40:00,38.91,39.1,38.88,39.09,38800.0,38.91,39.1,38.88,39.09,38800.0
2011-03-15 10:45:00,39.06,39.09,38.87,38.98,62200.0,39.06,39.09,38.87,38.98,62200.0
2011-03-15 10:50:00,38.96,38.99,38.91,38.98,17600.0,38.96,38.99,38.91,38.98,17600.0
2011-03-15 10:55:00,38.94,38.97,38.72,38.84,90400.0,38.94,38.97,38.72,38.84,90400.0
2011-03-15 11:00:00,38.8,38.81,38.63,38.64,22600.0,38.8,38.81,38.63,38.64,22600.0
2011-03-15 11:05:00,38.63,38.68,38.55,38.6,28800.0,38.63,38.68,38.55,38.6,28800.0
2011-03-15 11:10:00,38.63,38.63,38.5,38.59,33800.0,38.63,38.63,38.5,38.59,33800.0
2011-03-15 11:15:00,38.63,38.7,38.58,38.69,30000.0,38.63,38.7,38.58,38.69,30000.0
2011-03-15 11:20:00,38.73,38.73,38.54,38.58,28800.0,38.73,38.73,38.54,38.58,28800.0
2011-03-15 11:25:00,38.54,38.67,38.54,38.67,19200.0,38.54,38.67,38.54,38.67,19200.0
2011-03-15 11:30:00,38.66,38.72,38.59,38.7,65000.0,38.66,38.72,38.59,38.7,65000.0
2011-03-15 11:35:00,38.68,38.75,38.62,38.73,48400.0,38.68,38.75,38.62,38.73,48400.0
2011-03-15 11:40:00,38.69,38.85,38.69,38.83,36600.0,38.69,38.85,38.69,38.83,36600.0
2011-03-15 11:45:00,38.77,38.82,38.71,38.73,17200.0,38.77,38.82,38.71,38.73,17200.0
2011-03-15 11:50:00,38.68,38.68,38.6,38.61,42000.0,38.68,38.68,38.6,38.61,42000.0
2011-03-15 11:55:00,38.61,38.74,38.6,38.65,32800.0,38.61,38.74,38.6,38.65,32800.0
2011-03-15 12:00:00,38.62,38.77,38.62,38.71,27400.0,38.62,38.77,38.62,38.71,27400.0
2011-03-15 12:05:00,38.74,38.78,38.71,38.74,25000.0,38.74,38.78,38.71,38.74,25000.0
2011-03-15 12:10:00,38.74,38.83,38.74,38.8,20200.0,38.74,38.83,38.74,38.8,20200.0
2011-03-15 12:15:00,38.79,38.82,38.72,38.72,31400.0,38.79,38.82,38.72,38.72,31400.0
2011-03-15 12:20:00,38.74,38.8,38.73,38.76,15400.0,38.74,38.8,38.73,38.76,15400.0
2011-03-15 12:25:00,38.77,38.95,38.75,38.92,29200.0,38.77,38.95,38.75,38.92,29200.0
2011-03-15 12:30:00,38.92,38.99,38.84,38.99,43800.0,38.92,38.99,38.84,38.99,43800.0
2011-03-15 12:35:00,38.99,39.19,38.95,39.09,89200.0,38.99,39.19,38.95,39.09,89200.0
2011-03-15 12:40:00,39.09,39.1,38.85,38.89,27000.0,39.09,39.1,38.85,38.89,27000.0
2011-03-15 12:45:00,38.89,38.91,38.79,38.91,38800.0,38.89,38.91,38.79,38.91,38800.0
2011-03-15 12:50:00,38.94,38.97,38.91,38.94,29400.0,38.94,38.97,38.91,38.94,29400.0
2011-03-15 12:55:00,38.94,38.94,38.79,38.88,34600.0,38.94,38.94,38.79,38.88,34600.0
2011-03-15 13:00:00,38.84,38.92,38.79,38.83,39000.0,38.84,38.92,38.79,38.83,39000.0
2011-03-15 13:05:00,38.82,38.85,38.79,38.82,31600.0,38.82,38.85,38.79,38.82,31600.0
2011-03-15 13:10:00,38.83,38.85,38.71,38.8,74800.0,38.83,38.85,38.71,38.8,74800.0
2011-03-15 13:15:00,38.8,38.84,38.65,38.71,32400.0,38.8,38.84,38.65,38.71,32400.0
2011-03-15 13:20:00,38.71,38.81,38.7,38.81,22200.0,38.71,38.81,38.7,38.81,22200.0
2011-03-15 13:25:00,38.82,38.85,38.74,38.75,21600.0,38.82,38.85,38.74,38.75,21600.0
2011-03-15 13:30:00,38.77,38.93,38.75,38.88,18600.0,38.77,38.93,38.75,38.88,18600.0
2011-03-15 13:35:00,38.88,38.97,38.88,38.92,6600.0,38.88,38.97,38.88,38.92,6600.0
2011-03-15 13:40:00,38.94,39.05,38.91,38.96,27600.0,38.94,39.05,38.91,38.96,27600.0
2011-03-15 13:45:00,38.96,38.98,38.83,38.95,15800.0,38.96,38.98,38.83,38.95,15800.0
2011-03-15 13:50:00,38.96,38.99,38.9,38.92,19200.0,38.96,38.99,38.9,38.92,19200.0
2011-03-15 13:55:00,38.93,39.05,38.91,39.0,12800.0,38.93,39.05,38.91,39.0,12800.0
2011-03-15 14:00:00,38.99,39.01,38.9,38.94,17600.0,38.99,39.01,38.9,38.94,17600.0
2011-03-15 14:05:00,38.94,39.02,38.87,38.88,38200.0,38.94,39.02,38.87,38.88,38200.0
2011-03-15 14:10:00,38.89,39.02,38.88,38.88,78400.0,38.89,39.02,38.88,38.88,78400.0
2011-03-15 14:15:00,38.89,38.99,38.84,38.84,26800.0,38.89,38.99,38.84,38.84,26800.0
2011-03-15 14:20:00,38.85,39.1,38.81,39.1,22400.0,38.85,39.1,38.81,39.1,22400.0
2011-03-15 14:25:00,39.09,39.16,38.87,39.13,26000.0,39.09,39.16,38.87,39.13,26000.0
2011-03-15 14:30:00,39.12,39.15,39.04,39.04,27800.0,39.12,39.15,39.04,39.04,27800.0
2011-03-15 14:35:00,39.07,39.18,39.05,39.13,51000.0,39.07,39.18,39.05,39.13,51000.0
2011-03-15 14:40:00,39.13,39.45,39.13,39.45,111800.0,39.13,39.45,39.13,39.45,111800.0
2011-03-15 14:45:00,39.43,39.65,39.37,39.48,119400.0,39.43,39.65,39.37,39.48,119400.0
2011-03-15 14:50:00,39.48,39.6,39.43,39.52,71800.0,39.48,39.6,39.43,39.52,71800.0
2011-03-15 14:55:00,39.5,39.55,39.35,39.35,48000.0,39.5,39.55,39.35,39.35,48000.0
2011-03-15 15:00:00,39.34,39.46,39.34,39.44,27200.0,39.34,39.46,39.34,39.44,27200.0
2011-03-15 15:05:00,39.42,39.56,39.42,39.55,56600.0,39.42,39.56,39.42,39.55,56600.0
2011-03-15 15:10:00,39.53,39.66,39.52,39.66,80600.0,39.53,39.66,39.52,39.66,80600.0
2011-03-15 15:15:00,39.66,39.72,39.58,39.67,57800.0,39.66,39.72,39.58,39.67,57800.0
2011-03-15 15:20:00,39.68,39.86,39.67,39.81,86000.0,39.68,39.86,39.67,39.81,86000.0
2011-03-15 15:25:00,39.81,39.93,39.76,39.77,78200.0,39.81,39.93,39.76,39.77,78200.0
2011-03-15 15:30:00,39.78,39.82,39.7,39.74,61400.0,39.78,39.82,39.7,39.74,61400.0
2011-03-15 15:35:00,39.73,39.77,39.63,39.68,83200.0,39.73,39.77,39.63,39.68,83200.0
2011-03-15 15:40:00,39.71,39.91,39.67,39.84,77600.0,39.71,39.91,39.67,39.84,77600.0
2011-03-15 15:45:00,39.84,39.84,39.64,39.74,94400.0,39.84,39.84,39.64,39.74,94400.0
2011-03-15 15:50:00,39.73,39.74,39.63,39.68,82400.0,39.73,39.74,39.63,39.68,82400.0
2011-03-15 15:55:00,39.68,39.7,39.46,39.52,154600.0,39.68,39.7,39.46,39.52,154600.0
2011-03-16 09:30:00,40.29,40.35,40.02,40.31,156800.0,40.29,40.35,40.02,40.31,156800.0
2011-03-16 09:35:00,40.35,40.66,40.35,40.47,146000.0,40.35,40.66,40.35,40.47,146000.0
2011-03-16 09:40:00,40.44,40.6,40.2,40.58,122000.0,40.44,40.6,40.2,40.58,122000.0
2011-03-16 09:45:00,40.58,40.6,40.25,40.38,118600.0,40.58,40.6,40.25,40.38,118600.0
2011-03-16 09:50:00,40.43,40.54,40.34,40.38,58200.0,40.43,40.54,40.34,40.38,58200.0
2011-03-16 09:55:00,40.37,40.44,40.3,40.36,45200.0,40.37,40.44,40.3,40.36,45200.0
2011-03-16 10:00:00,40.36,40.51,40.31,40.31,65000.0,40.36,40.51,40.31,40.31,65000.0
2011-03-16 10:05:00,40.31,40.47,40.3,40.33,74600.0,40.31,40.47,40.3,40.33,74600.0
2011-03-16 10:10:00,40.32,40.38,40.1,40.1,167600.0,40.32,40.38,40.1,40.1,167600.0
2011-03-16 10:15:00,40.1,40.37,40.1,40.3,75400.0,40.1,40.37,40.1,40.3,75400.0
2011-03-16 10:20:00,40.24,40.31,40.17,40.27,50800.0,40.24,40.31,40.17,40.27,50800.0
2011-03-16 10:25:00,40.26,40.3,40.15,40.2,53400.0,40.26,40.3,40.15,40.2,53400.0
2011-03-16 10:30:00,40.19,40.25,40.05,40.08,56200.0,40.19,40.25,40.05,40.08,56200.0
2011-03-16 10:35:00,40.08,40.08,39.81,40.02,70800.0,40.08,40.08,39.81,40.02,70800.0
2011-03-16 10:40:00,40.02,40.09,39.97,40.03,41400.0,40.02,40.09,39.97,40.03,41400.0
2011-03-16 10:45:00,40.03,40.23,40.02,40.23,36600.0,40.03,40.23,40.02,40.23,36600.0
2011-03-16 10:50:00,40.23,40.23,40.05,40.06,35600.0,40.23,40.23,40.05,40.06,35600.0
2011-03-16 10:55:00,40.08,40.08,39.87,39.87,46600.0,40.08,40.08,39.87,39.87,46600.0
2011-03-16 11:00:00,39.89,39.89,39.51,39.73,97800.0,39.89,39.89,39.51,39.73,97800.0
2011-03-16 11:05:00,39.73,39.93,39.41,39.93,87000.0,39.73,39.93,39.41,39.93,87000.0
2011-03-16 11:10:00,39.94,40.01,39.71,39.93,56000.0,39.94,40.01,39.71,39.93,56000.0
2011-03-16 11:15:00,39.94,39.94,39.77,39.85,24000.0,39.94,39.94,39.77,39.85,24000.0
2011-03-16 11:20:00,39.79,39.8,39.66,39.72,18200.0,39.79,39.8,39.66,39.72,18200.0
2011-03-16 11:25:00,39.7,39.82,39.56,39.69,45600.0,39.7,39.82,39.56,39.69,45600.0
2011-03-16 11:30:00,39.69,39.81,39.66,39.74,31600.0,39.69,39.81,39.66,39.74,31600.0
2011-03-16 11:35:00,39.74,39.79,39.67,39.68,28400.0,39.74,39.79,39.67,39.68,28400.0
2011-03-16 11:40:00,39.74,39.83,39.63,39.71,31200.0,39.74,39.83,39.63,39.71,31200.0
2011-03-16 11:45:00,39.67,39.67,39.41,39.47,98200.0,39.67,39.67,39.41,39.47,98200.0
2011-03-16 11:50:00,39.49,39.54,39.38,39.46,71400.0,39.49,39.54,39.38,39.46,71400.0
2011-03-16 11:55:00,39.47,39.47,39.29,39.36,77400.0,39.47,39.47,39.29,39.36,77400.0
2011-03-16 12:00:00,39.35,39.36,39.06,39.14,85400.0,39.35,39.36,39.06,39.14,85400.0
2011-03-16 12:05:00,39.13,39.13,38.98,39.1,63600.0,39.13,39.13,38.98,39.1,63600.0
2011-03-16 12:10:00,39.16,39.33,39.09,39.12,42000.0,39.16,39.33,39.09,39.12,42000.0
2011-03-16 12:15:00,39.16,39.27,39.13,39.24,54600.0,39.16,39.27,39.13,39.24,54600.0
2011-03-16 12:20:00,39.24,39.39,39.21,39.35,22800.0,39.24,39.39,39.21,39.35,22800.0
2011-03-16 12:25:00,39.39,39.69,39.35,39.6,94800.0,39.39,39.69,39.35,39.6,94800.0
2011-03-16 12:30:00,39.63,39.71,39.51,39.7,49200.0,39.63,39.71,39.51,39.7,49200.0
2011-03-16 12:35:00,39.74,39.83,39.7,39.7,53000.0,39.74,39.83,39.7,39.7,53000.0
2011-03-16 12:40:00,39.74,39.78,39.68,39.68,42000.0,39.74,39.78,39.68,39.68,42000.0
2011-03-16 12:45:00,39.68,39.88,39.65,39.88,72400.0,39.68,39.88,39.65,39.88,72400.0
2011-03-16 12:50:00,39.86,39.98,39.79,39.95,87000.0,39.86,39.98,39.79,39.95,87000.0
2011-03-16 12:55:00,39.89,40.02,39.88,40.01,53800.0,39.89,40.02,39.88,40.01,53800.0
2011-03-16 13:00:00,40.0,40.09,39.87,39.92,44200.0,40.0,40.09,39.87,39.92,44200.0
2011-03-16 13:05:00,39.96,40.02,39.85,39.85,29000.0,39.96,40.02,39.85,39.85,29000.0
2011-03-16 13:10:00,39.87,39.88,39.68,39.84,44400.0,39.87,39.88,39.68,39.84,44400.0
2011-03-16 13:15:00,39.84,39.9,39.76,39.81,27400.0,39.84,39.9,39.76,39.81,27400.0
2011-03-16 13:20:00,39.85,39.91,39.7,39.74,30800.0,39.85,39.91,39.7,39.74,30800.0
2011-03-16 13:25:00,39.71,39.86,39.7,39.78,28800.0,39.71,39.86,39.7,39.78,28800.0
2011-03-16 13:30:00,39.82,39.84,39.6,39.66,52200.0,39.82,39.84,39.6,39.66,52200.0
2011-03-16 13:35:00,39.66,39.67,39.45,39.48,49400.0,39.66,39.67,39.45,39.48,49400.0
2011-03-16 13:40:00,39.47,39.66,39.37,39.58,77800.0,39.47,39.66,39.37,39.58,77800.0
2011-03-16 13:45:00,39.54,39.58,39.49,39.56,21200.0,39.54,39.58,39.49,39.56,21200.0
2011-03-16 13:50:00,39.58,39.62,39.37,39.38,51400.0,39.58,39.62,39.37,39.38,51400.0
2011-03-16 13:55:00,39.37,39.46,39.29,39.29,48600.0,39.37,39.46,39.29,39.29,48600.0
2011-03-16 14:00:00,39.32,39.34,39.08,39.21,94400.0,39.32,39.34,39.08,39.21,94400.0
2011-03-16 14:05:00,39.15,39.19,39.0,39.05,83600.0,39.15,39.19,39.0,39.05,83600.0
2011-03-16 14:10:00,39.03,39.12,38.8,39.1,53200.0,39.03,39.12,38.8,39.1,53200.0
2011-03-16 14:15:00,39.1,39.1,38.75,38.76,68000.0,39.1,39.1,38.75,38.76,68000.0
2011-03-16 14:20:00,38.75,39.23,38.73,39.13,75600.0,38.75,39.23,38.73,39.13,75600.0
2011-03-16 14:25:00,39.1,39.33,39.1,39.1,61000.0,39.1,39.33,39.1,39.1,61000.0
2011-03-16 14:30:00,39.06,39.32,39.06,39.22,45200.0,39.06,39.32,39.06,39.22,45200.0
2011-03-16 14:35:00,39.23,39.35,39.18,39.33,109000.0,39.23,39.35,39.18,39.33,109000.0
2011-03-16 14:40:00,39.27,39.49,39.27,39.33,88000.0,39.27,39.49,39.27,39.33,88000.0
2011-03-16 14:45:00,39.33,39.38,39.06,39.19,98400.0,39.33,39.38,39.06,39.19,98400.0
2011-03-16 14:50:00,39.23,39.37,39.15,39.31,39800.0,39.23,39.37,39.15,39.31,39800.0
2011-03-16 14:55:00,39.27,39.43,39.27,39.35,41600.0,39.27,39.43,39.27,39.35,41600.0
2011-03-16 15:00:00,39.34,39.46,39.25,39.41,73800.0,39.34,39.46,39.25,39.41,73800.0
2011-03-16 15:05:00,39.43,39.48,39.34,39.47,48600.0,39.43,39.48,39.34,39.47,48600.0
2011-03-16 15:10:00,39.44,39.49,39.3,39.35,42000.0,39.44,39.49,39.3,39.35,42000.0
2011-03-16 15:15:00,39.3,39.69,39.26,39.49,87200.0,39.3,39.69,39.26,39.49,87200.0
2011-03-16 15:20:00,39.51,39.59,39.38,39.55,69600.0,39.51,39.59,39.38,39.55,69600.0
2011-03-16 15:25:00,39.48,39.7,39.4,39.58,205200.0,39.48,39.7,39.4,39.58,205200.0
2011-03-16 15:30:00,39.6,39.71,39.45,39.49,162800.0,39.6,39.71,39.45,39.49,162800.0
2011-03-16 15:35:00,39.5,39.6,39.45,39.49,54600.0,39.5,39.6,39.45,39.49,54600.0
2011-03-16 15:40:00,39.42,39.63,39.42,39.6,115800.0,39.42,39.63,39.42,39.6,115800.0
2011-03-16 15:45:00,39.62,39.62,39.35,39.48,114200.0,39.62,39.62,39.35,39.48,114200.0
2011-03-16 15:50:00,39.45,39.58,39.38,39.56,233000.0,39.45,39.58,39.38,39.56,233000.0
2011-03-16 15:55:00,39.54,39.68,39.5,39.68,454800.0,39.54,39.68,39.5,39.68,454800.0
2011-03-17 09:30:00,38.62,40.38,38.15,39.92,1180200.0,38.62,40.38,38.15,39.92,1180200.0
2011-03-17 09:35:00,39.89,39.92,39.0,39.32,587800.0,39.89,39.92,39.0,39.32,587800.0
2011-03-17 09:40:00,39.33,39.37,38.24,38.3,625200.0,39.33,39.37,38.24,38.3,625200.0
2011-03-17 09:45:00,38.31,38.35,37.88,37.88,844000.0,38.31,38.35,37.88,37.88,844000.0
2011-03-17 09:50:00,37.91,38.13,37.7,37.8,612000.0,37.91,38.13,37.7,37.8,612000.0
2011-03-17 09:55:00,37.8,38.08,37.68,37.76,372800.0,37.8,38.08,37.68,37.76,372800.0
2011-03-17 10:00:00,37.78,37.98,37.7,37.77,231000.0,37.78,37.98,37.7,37.77,231000.0
2011-03-17 10:05:00,37.77,38.31,37.63,38.2,515000.0,37.77,38.31,37.63,38.2,515000.0
2011-03-17 10:10:00,38.2,38.35,37.91,37.93,263800.0,38.2,38.35,37.91,37.93,263800.0
2011-03-17 10:15:00,37.93,38.08,37.85,37.96,118600.0,37.93,38.08,37.85,37.96,118600.0
2011-03-17 10:20:00,37.96,37.99,37.75,37.85,200000.0,37.96,37.99,37.75,37.85,200000.0
2011-03-17 10:25:00,37.86,38.02,37.77,37.82,136400.0,37.86,38.02,37.77,37.82,136400.0
2011-03-17 10:30:00,37.81,37.83,37.54,37.6,346600.0,37.81,37.83,37.54,37.6,346600.0
2011-03-17 10:35:00,37.6,37.77,37.52,37.58,205800.0,37.6,37.77,37.52,37.58,205800.0
2011-03-17 10:40:00,37.57,37.63,37.27,37.38,536400.0,37.57,37.63,37.27,37.38,536400.0
2011-03-17 10:45:00,37.38,37.4,37.29,37.37,187600.0,37.38,37.4,37.29,37.37,187600.0
2011-03-17 10:50:00,37.38,37.74,37.35,37.63,415000.0,37.38,37.74,37.35,37.63,415000.0
2011-03-17 10:55:00,37.63,37.91,37.63,37.87,181400.0,37.63,37.91,37.63,37.87,181400.0
2011-03-17 11:00:00,37.86,38.22,37.86,38.21,337600.0,37.86,38.22,37.86,38.21,337600.0
2011-03-17 11:05:00,38.19,38.45,38.13,38.19,294400.0,38.19,38.45,38.13,38.19,294400.0
2011-03-17 11:10:00,38.23,38.23,37.97,37.99,139800.0,38.23,38.23,37.97,37.99,139800.0
2011-03-17 11:15:00,37.99,38.07,37.81,37.88,108200.0,37.99,38.07,37.81,37.88,108200.0
2011-03-17 11:20:00,37.89,37.99,37.8,37.85,111000.0,37.89,37.99,37.8,37.85,111000.0
2011-03-17 11:25:00,37.85,38.09,37.81,37.84,173000.0,37.85,38.09,37.81,37.84,173000.0
2011-03-17 11:30:00,37.88,37.88,37.67,37.7,138200.0,37.88,37.88,37.67,37.7,138200.0
2011-03-17 11:35:00,37.69,37.77,37.65,37.66,67000.0,37.69,37.77,37.65,37.66,67000.0
2011-03-17 11:40:00,37.66,37.68,37.56,37.67,131000.0,37.66,37.68,37.56,37.67,131000.0
2011-03-17 11:45:00,37.65,37.65,37.5,37.56,95600.0,37.65,37.65,37.5,37.56,95600.0
2011-03-17 11:50:00,37.55,37.72,37.43,37.69,104400.0,37.55,37.72,37.43,37.69,104400.0
2011-03-17 11:55:00,37.66,38.09,37.63,37.98,210000.0,37.66,38.09,37.63,37.98,210000.0
2011-03-17 12:00:00,38.01,38.18,37.95,38.09,187600.0,38.01,38.18,37.95,38.09,187600.0
2011-03-17 12:05:00,38.09,38.2,38.02,38.03,127600.0,38.09,38.2,38.02,38.03,127600.0
2011-03-17 12:10:00,38.05,38.08,37.84,37.91,109800.0,38.05,38.08,37.84,37.91,109800.0
2011-03-17 12:15:00,37.9,37.93,37.71,37.74,54400.0,37.9,37.93,37.71,37.74,54400.0
2011-03-17 12:20:00,37.75,37.92,37.75,37.88,79800.0,37.75,37.92,37.75,37.88,79800.0
2011-03-17 12:25:00,37.87,38.04,37.84,37.9,56800.0,37.87,38.04,37.84,37.9,56800.0
2011-03-17 12:30:00,37.87,37.91,37.73,37.73,67600.0,37.87,37.91,37.73,37.73,67600.0
2011-03-17 12:35:00,37.73,37.8,37.58,37.59,92200.0,37.73,37.8,37.58,37.59,92200.0
2011-03-17 12:40:00,37.58,37.71,37.58,37.71,104000.0,37.58,37.71,37.58,37.71,104000.0
2011-03-17 12:45:00,37.7,37.78,37.55,37.67,91600.0,37.7,37.78,37.55,37.67,91600.0
2011-03-17 12:50:00,37.66,37.69,37.6,37.63,40600.0,37.66,37.69,37.6,37.63,40600.0
2011-03-17 12:55:00,37.63,37.84,37.61,37.77,68400.0,37.63,37.84,37.61,37.77,68400.0
2011-03-17 13:00:00,37.77,37.84,37.7,37.77,67000.0,37.77,37.84,37.7,37.77,67000.0
2011-03-17 13:05:00,37.77,37.87,37.74,37.87,69800.0,37.77,37.87,37.74,37.87,69800.0
2011-03-17 13:10:00,37.87,37.98,37.85,37.98,74800.0,37.87,37.98,37.85,37.98,74800.0
2011-03-17 13:15:00,37.99,38.12,37.96,37.96,130000.0,37.99,38.12,37.96,37.96,130000.0
2011-03-17 13:20:00,37.96,38.05,37.95,38.0,60000.0,37.96,38.05,37.95,38.0,60000.0
2011-03-17 13:25:00,37.98,38.07,37.89,37.91,94000.0,37.98,38.07,37.89,37.91,94000.0
2011-03-17 13:30:00,37.92,37.99,37.85,37.95,42600.0,37.92,37.99,37.85,37.95,42600.0
2011-03-17 13:35:00,37.94,38.0,37.92,37.98,64200.0,37.94,38.0,37.92,37.98,64200.0
2011-03-17 13:40:00,37.98,37.99,37.84,37.89,31800.0,37.98,37.99,37.84,37.89,31800.0
2011-03-17 13:45:00,37.85,37.97,37.84,37.91,58800.0,37.85,37.97,37.84,37.91,58800.0
2011-03-17 13:50:00,37.93,37.94,37.86,37.87,64200.0,37.93,37.94,37.86,37.87,64200.0
2011-03-17 13:55:00,37.88,37.98,37.88,37.92,40400.0,37.88,37.98,37.88,37.92,40400.0
2011-03-17 14:00:00,37.91,37.98,37.86,37.93,60000.0,37.91,37.98,37.86,37.93,60000.0
2011-03-17 14:05:00,37.91,37.95,37.83,37.86,61600.0,37.91,37.95,37.83,37.86,61600.0
2011-03-17 14:10:00,37.87,37.92,37.75,37.76,75800.0,37.87,37.92,37.75,37.76,75800.0
2011-03-17 14:15:00,37.76,37.87,37.69,37.77,86000.0,37.76,37.87,37.69,37.77,86000.0
2011-03-17 14:20:00,37.77,37.77,37.65,37.69,44000.0,37.77,37.77,37.65,37.69,44000.0
2011-03-17 14:25:00,37.68,37.8,37.62,37.69,57200.0,37.68,37.8,37.62,37.69,57200.0
2011-03-17 14:30:00,37.7,37.92,37.66,37.85,110000.0,37.7,37.92,37.66,37.85,110000.0
2011-03-17 14:35:00,37.84,38.32,37.77,38.31,383000.0,37.84,38.32,37.77,38.31,383000.0
2011-03-17 14:40:00,38.31,38.58,38.26,38.35,379200.0,38.31,38.58,38.26,38.35,379200.0
2011-03-17 14:45:00,38.34,38.41,38.14,38.16,87600.0,38.34,38.41,38.14,38.16,87600.0
2011-03-17 14:50:00,38.19,38.41,38.15,38.35,68400.0,38.19,38.41,38.15,38.35,68400.0
2011-03-17 14:55:00,38.4,38.55,38.13,38.17,104400.0,38.4,38.55,38.13,38.17,104400.0
2011-03-17 15:00:00,38.19,38.19,37.95,38.02,139000.0,38.19,38.19,37.95,38.02,139000.0
2011-03-17 15:05:00,38.0,38.05,37.88,37.98,188000.0,38.0,38.05,37.88,37.98,188000.0
2011-03-17 15:10:00,37.99,38.05,37.93,38.05,69000.0,37.99,38.05,37.93,38.05,69000.0
2011-03-17 15:15:00,38.02,38.1,37.98,38.07,108000.0,38.02,38.1,37.98,38.07,108000.0
2011-03-17 15:20:00,38.09,38.21,38.07,38.1,86400.0,38.09,38.21,38.07,38.1,86400.0
2011-03-17 15:25:00,38.1,38.17,38.0,38.02,69800.0,38.1,38.17,38.0,38.02,69800.0
2011-03-17 15:30:00,38.02,38.12,38.0,38.06,104000.0,38.02,38.12,38.0,38.06,104000.0
2011-03-17 15:35:00,38.07,38.15,38.01,38.12,141800.0,38.07,38.15,38.01,38.12,141800.0
2011-03-17 15:40:00,38.12,38.26,38.12,38.16,210400.0,38.12,38.26,38.12,38.16,210400.0
2011-03-17 15:45:00,38.17,38.5,38.17,38.4,268200.0,38.17,38.5,38.17,38.4,268200.0
2011-03-17 15:50:00,38.42,38.42,38.16,38.23,222800.0,38.42,38.42,38.16,38.23,222800.0
2011-03-17 15:55:00,38.24,38.27,38.05,38.2,264000.0,38.24,38.27,38.05,38.2,264000.0
2011-03-18 09:30:00,38.51,38.95,38.33,38.67,268800.0,38.51,38.95,38.33,38.67,268800.0
2011-03-18 09:35:00,38.65,38.68,38.48,38.49,172600.0,38.65,38.68,38.48,38.49,172600.0
2011-03-18 09:40:00,38.49,38.62,38.29,38.5,222800.0,38.49,38.62,38.29,38.5,222800.0
2011-03-18 09:45:00,38.54,38.72,38.35,38.38,135000.0,38.54,38.72,38.35,38.38,135000.0
2011-03-18 09:50:00,38.38,38.52,38.26,38.52,138000.0,38.38,38.52,38.26,38.52,138000.0
2011-03-18 09:55:00,38.47,38.53,38.27,38.29,67800.0,38.47,38.53,38.27,38.29,67800.0
2011-03-18 10:00:00,38.27,38.31,37.88,37.94,141200.0,38.27,38.31,37.88,37.94,141200.0
2011-03-18 10:05:00,37.95,38.24,37.95,38.21,144200.0,37.95,38.24,37.95,38.21,144200.0
2011-03-18 10:10:00,38.16,38.17,37.91,37.93,151800.0,38.16,38.17,37.91,37.93,151800.0
2011-03-18 10:15:00,37.94,38.0,37.91,37.98,37400.0,37.94,38.0,37.91,37.98,37400.0
2011-03-18 10:20:00,37.99,37.99,37.92,37.99,54400.0,37.99,37.99,37.92,37.99,54400.0
2011-03-18 10:25:00,37.99,38.05,37.95,37.95,88200.0,37.99,38.05,37.95,37.95,88200.0
2011-03-18 10:30:00,37.99,38.06,37.82,37.91,63200.0,37.99,38.06,37.82,37.91,63200.0
2011-03-18 10:35:00,37.93,37.96,37.84,37.88,35400.0,37.93,37.96,37.84,37.88,35400.0
2011-03-18 10:40:00,37.88,38.04,37.84,38.02,45800.0,37.88,38.04,37.84,38.02,45800.0
2011-03-18 10:45:00,38.02,38.05,37.97,37.98,22800.0,38.02,38.05,37.97,37.98,22800.0
2011-03-18 10:50:00,37.98,38.06,37.96,38.02,30200.0,37.98,38.06,37.96,38.02,30200.0
2011-03-18 10:55:00,38.0,38.04,37.96,37.97,33200.0,38.0,38.04,37.96,37.97,33200.0
2011-03-18 11:00:00,37.98,38.09,37.98,38.02,35200.0,37.98,38.09,37.98,38.02,35200.0
2011-03-18 11:05:00,38.02,38.05,37.94,38.0,120000.0,38.02,38.05,37.94,38.0,120000.0
2011-03-18 11:10:00,37.99,37.99,37.88,37.88,39600.0,37.99,37.99,37.88,37.88,39600.0
2011-03-18 11:15:00,37.91,38.01,37.89,37.99,47000.0,37.91,38.01,37.89,37.99,47000.0
2011-03-18 11:20:00,38.0,38.01,37.94,37.98,29400.0,38.0,38.01,37.94,37.98,29400.0
2011-03-18 11:25:00,37.98,37.98,37.86,37.86,51800.0,37.98,37.98,37.86,37.86,51800.0
2011-03-18 11:30:00,37.87,37.94,37.85,37.89,59200.0,37.87,37.94,37.85,37.89,59200.0
2011-03-18 11:35:00,37.87,38.06,37.85,38.0,29600.0,37.87,38.06,37.85,38.0,29600.0
2011-03-18 11:40:00,37.99,38.06,37.88,37.88,35200.0,37.99,38.06,37.88,37.88,35200.0
2011-03-18 11:45:00,37.88,37.94,37.86,37.92,46600.0,37.88,37.94,37.86,37.92,46600.0
2011-03-18 11:50:00,37.88,37.96,37.85,37.91,45400.0,37.88,37.96,37.85,37.91,45400.0
2011-03-18 11:55:00,37.92,38.02,37.92,37.94,23000.0,37.92,38.02,37.92,37.94,23000.0
2011-03-18 12:00:00,37.93,38.04,37.91,38.02,20000.0,37.93,38.04,37.91,38.02,20000.0
2011-03-18 12:05:00,38.0,38.03,37.85,37.88,67000.0,38.0,38.03,37.85,37.88,67000.0
2011-03-18 12:10:00,37.87,37.87,37.74,37.78,59200.0,37.87,37.87,37.74,37.78,59200.0
2011-03-18 12:15:00,37.78,37.79,37.66,37.67,49000.0,37.78,37.79,37.66,37.67,49000.0
2011-03-18 12:20:00,37.68,37.81,37.68,37.75,25200.0,37.68,37.81,37.68,37.75,25200.0
2011-03-18 12:25:00,37.77,37.77,37.65,37.67,25000.0,37.77,37.77,37.65,37.67,25000.0
2011-03-18 12:30:00,37.67,37.7,37.63,37.7,58800.0,37.67,37.7,37.63,37.7,58800.0
2011-03-18 12:35:00,37.66,37.7,37.51,37.52,94400.0,37.66,37.7,37.51,37.52,94400.0
2011-03-18 12:40:00,37.52,37.61,37.4,37.5,85800.0,37.52,37.61,37.4,37.5,85800.0
2011-03-18 12:45:00,37.52,37.55,37.45,37.54,32600.0,37.52,37.55,37.45,37.54,32600.0
2011-03-18 12:50:00,37.53,37.62,37.52,37.58,25400.0,37.53,37.62,37.52,37.58,25400.0
2011-03-18 12:55:00,37.59,37.63,37.55,37.59,23800.0,37.59,37.63,37.55,37.59,23800.0
2011-03-18 13:00:00,37.6,37.65,37.58,37.58,21000.0,37.6,37.65,37.58,37.58,21000.0
2011-03-18 13:05:00,37.58,37.6,37.52,37.55,12200.0,37.58,37.6,37.52,37.55,12200.0
2011-03-18 13:10:00,37.56,37.63,37.5,37.54,30000.0,37.56,37.63,37.5,37.54,30000.0
2011-03-18 13:15:00,37.54,37.55,37.5,37.5,22800.0,37.54,37.55,37.5,37.5,22800.0
2011-03-18 13:20:00,37.51,37.55,37.49,37.5,48400.0,37.51,37.55,37.49,37.5,48400.0
2011-03-18 13:25:00,37.52,37.52,37.46,37.52,59400.0,37.52,37.52,37.46,37.52,59400.0
2011-03-18 13:30:00,37.55,37.57,37.48,37.5,24600.0,37.55,37.57,37.48,37.5,24600.0
2011-03-18 13:35:00,37.49,37.6,37.49,37.58,38600.0,37.49,37.6,37.49,37.58,38600.0
2011-03-18 13:40:00,37.54,37.57,37.49,37.51,25800.0,37.54,37.57,37.49,37.51,25800.0
2011-03-18 13:45:00,37.51,37.54,37.48,37.52,23000.0,37.51,37.54,37.48,37.52,23000.0
2011-03-18 13:50:00,37.54,37.59,37.52,37.52,42600.0,37.54,37.59,37.52,37.52,42600.0
2011-03-18 13:55:00,37.51,37.57,37.51,37.54,33000.0,37.51,37.57,37.51,37.54,33000.0
2011-03-18 14:00:00,37.54,37.59,37.51,37.58,26600.0,37.54,37.59,37.51,37.58,26600.0
2011-03-18 14:05:00,37.59,37.71,37.56,37.69,93000.0,37.59,37.71,37.56,37.69,93000.0
2011-03-18 14:10:00,37.71,37.73,37.63,37.68,60400.0,37.71,37.73,37.63,37.68,60400.0
2011-03-18 14:15:00,37.66,37.67,37.6,37.67,83600.0,37.66,37.67,37.6,37.67,83600.0
2011-03-18 14:20:00,37.63,37.76,37.63,37.76,49000.0,37.63,37.76,37.63,37.76,49000.0
2011-03-18 14:25:00,37.75,37.81,37.72,37.75,114600.0,37.75,37.81,37.72,37.75,114600.0
2011-03-18 14:30:00,37.76,37.78,37.71,37.71,67000.0,37.76,37.78,37.71,37.71,67000.0
2011-03-18 14:35:00,37.71,37.84,37.71,37.8,70400.0,37.71,37.84,37.71,37.8,70400.0
2011-03-18 14:40:00,37.8,37.83,37.74,37.77,46400.0,37.8,37.83,37.74,37.77,46400.0
2011-03-18 14:45:00,37.75,37.81,37.73,37.73,31800.0,37.75,37.81,37.73,37.73,31800.0
2011-03-18 14:50:00,37.73,37.83,37.7,37.74,50000.0,37.73,37.83,37.7,37.74,50000.0
2011-03-18 14:55:00,37.72,37.87,37.71,37.82,96200.0,37.72,37.87,37.71,37.82,96200.0
2011-03-18 15:00:00,37.83,37.91,37.81,37.82,105200.0,37.83,37.91,37.81,37.82,105200.0
2011-03-18 15:05:00,37.82,37.82,37.68,37.79,80000.0,37.82,37.82,37.68,37.79,80000.0
2011-03-18 15:10:00,37.77,37.81,37.67,37.73,69200.0,37.77,37.81,37.67,37.73,69200.0
2011-03-18 15:15:00,37.73,37.8,37.73,37.75,75000.0,37.73,37.8,37.73,37.75,75000.0
2011-03-18 15:20:00,37.75,37.77,37.71,37.73,111200.0,37.75,37.77,37.71,37.73,111200.0
2011-03-18 15:25:00,37.74,37.8,37.73,37.77,75600.0,37.74,37.8,37.73,37.77,75600.0
2011-03-18 15:30:00,37.77,37.87,37.77,37.81,82000.0,37.77,37.87,37.77,37.81,82000.0
2011-03-18 15:35:00,37.8,37.85,37.77,37.77,79200.0,37.8,37.85,37.77,37.77,79200.0
2011-03-18 15:40:00,37.76,37.82,37.74,37.77,137800.0,37.76,37.82,37.74,37.77,137800.0
2011-03-18 15:45:00,37.78,37.82,37.77,37.81,133200.0,37.78,37.82,37.77,37.81,133200.0
2011-03-18 15:50:00,37.8,37.85,37.77,37.82,205200.0,37.8,37.85,37.77,37.82,205200.0
2011-03-18 15:55:00,37.8,37.82,37.74,37.8,189800.0,37.8,37.82,37.74,37.8,189800.0
2011-03-21 09:30:00,38.18,38.2,37.85,37.97,125400.0,38.18,38.2,37.85,37.97,125400.0
2011-03-21 09:35:00,37.91,37.95,37.65,37.65,95600.0,37.91,37.95,37.65,37.65,95600.0
2011-03-21 09:40:00,37.69,37.7,37.51,37.52,74000.0,37.69,37.7,37.51,37.52,74000.0
2011-03-21 09:45:00,37.52,37.83,37.52,37.65,82400.0,37.52,37.83,37.52,37.65,82400.0
2011-03-21 09:50:00,37.67,37.86,37.67,37.84,69800.0,37.67,37.86,37.67,37.84,69800.0
2011-03-21 09:55:00,37.8,37.87,37.77,37.77,25800.0,37.8,37.87,37.77,37.77,25800.0
2011-03-21 10:00:00,37.78,37.8,37.6,37.79,59800.0,37.78,37.8,37.6,37.79,59800.0
2011-03-21 10:05:00,37.79,37.9,37.72,37.75,59600.0,37.79,37.9,37.72,37.75,59600.0
2011-03-21 10:10:00,37.75,37.82,37.71,37.75,31800.0,37.75,37.82,37.71,37.75,31800.0
2011-03-21 10:15:00,37.75,37.86,37.68,37.84,84200.0,37.75,37.86,37.68,37.84,84200.0
2011-03-21 10:20:00,37.83,37.88,37.77,37.86,67400.0,37.83,37.88,37.77,37.86,67400.0
2011-03-21 10:25:00,37.88,37.92,37.76,37.84,133400.0,37.88,37.92,37.76,37.84,133400.0
2011-03-21 10:30:00,37.85,37.85,37.75,37.78,52000.0,37.85,37.85,37.75,37.78,52000.0
2011-03-21 10:35:00,37.79,37.88,37.76,37.78,82400.0,37.79,37.88,37.76,37.78,82400.0
2011-03-21 10:40:00,37.77,37.87,37.75,37.82,70800.0,37.77,37.87,37.75,37.82,70800.0
2011-03-21 10:45:00,37.83,37.84,37.75,37.79,35800.0,37.83,37.84,37.75,37.79,35800.0
2011-03-21 10:50:00,37.78,37.86,37.76,37.8,40600.0,37.78,37.86,37.76,37.8,40600.0
2011-03-21 10:55:00,37.8,37.9,37.77,37.8,46800.0,37.8,37.9,37.77,37.8,46800.0
2011-03-21 11:00:00,37.8,37.96,37.8,37.88,46200.0,37.8,37.96,37.8,37.88,46200.0
2011-03-21 11:05:00,37.89,37.94,37.85,37.85,46400.0,37.89,37.94,37.85,37.85,46400.0
2011-03-21 11:10:00,37.88,38.04,37.87,37.92,92000.0,37.88,38.04,37.87,37.92,92000.0
2011-03-21 11:15:00,37.93,37.99,37.88,37.98,59200.0,37.93,37.99,37.88,37.98,59200.0
2011-03-21 11:20:00,37.98,38.0,37.85,37.85,20600.0,37.98,38.0,37.85,37.85,20600.0
2011-03-21 11:25:00,37.86,37.9,37.85,37.88,34000.0,37.86,37.9,37.85,37.88,34000.0
2011-03-21 11:30:00,37.88,37.94,37.86,37.91,30200.0,37.88,37.94,37.86,37.91,30200.0
2011-03-21 11:35:00,37.9,37.96,37.87,37.88,29000.0,37.9,37.96,37.87,37.88,29000.0
2011-03-21 11:40:00,37.88,37.97,37.87,37.88,34000.0,37.88,37.97,37.87,37.88,34000.0
2011-03-21 11:45:00,37.88,37.96,37.86,37.91,25400.0,37.88,37.96,37.86,37.91,25400.0
2011-03-21 11:50:00,37.91,37.95,37.88,37.95,127600.0,37.91,37.95,37.88,37.95,127600.0
2011-03-21 11:55:00,37.95,38.08,37.91,38.07,130600.0,37.95,38.08,37.91,38.07,130600.0
2011-03-21 12:00:00,38.08,38.13,38.02,38.12,82400.0,38.08,38.13,38.02,38.12,82400.0
2011-03-21 12:05:00,38.11,38.14,38.08,38.12,66600.0,38.11,38.14,38.08,38.12,66600.0
2011-03-21 12:10:00,38.13,38.23,38.06,38.22,59400.0,38.13,38.23,38.06,38.22,59400.0
2011-03-21 12:15:00,38.22,38.61,38.22,38.53,231200.0,38.22,38.61,38.22,38.53,231200.0
2011-03-21 12:20:00,38.5,38.6,38.45,38.56,84200.0,38.5,38.6,38.45,38.56,84200.0
2011-03-21 12:25:00,38.6,38.67,38.45,38.52,96000.0,38.6,38.67,38.45,38.52,96000.0
2011-03-21 12:30:00,38.52,38.52,38.32,38.34,30800.0,38.52,38.52,38.32,38.34,30800.0
2011-03-21 12:35:00,38.37,38.41,38.21,38.25,32800.0,38.37,38.41,38.21,38.25,32800.0
2011-03-21 12:40:00,38.25,38.35,38.22,38.22,21800.0,38.25,38.35,38.22,38.22,21800.0
2011-03-21 12:45:00,38.22,38.26,38.14,38.18,42800.0,38.22,38.26,38.14,38.18,42800.0
2011-03-21 12:50:00,38.18,38.24,38.13,38.15,19200.0,38.18,38.24,38.13,38.15,19200.0
2011-03-21 12:55:00,38.16,38.2,38.12,38.2,12200.0,38.16,38.2,38.12,38.2,12200.0
2011-03-21 13:00:00,38.18,38.2,38.12,38.13,13800.0,38.18,38.2,38.12,38.13,13800.0
2011-03-21 13:05:00,38.13,38.18,38.1,38.17,9000.0,38.13,38.18,38.1,38.17,9000.0
2011-03-21 13:10:00,38.17,38.23,38.17,38.21,22200.0,38.17,38.23,38.17,38.21,22200.0
2011-03-21 13:15:00,38.2,38.25,38.19,38.25,26400.0,38.2,38.25,38.19,38.25,26400.0
2011-03-21 13:20:00,38.25,38.3,38.24,38.25,24000.0,38.25,38.3,38.24,38.25,24000.0
2011-03-21 13:25:00,38.24,38.24,38.13,38.19,59600.0,38.24,38.24,38.13,38.19,59600.0
2011-03-21 13:30:00,38.19,38.21,38.18,38.2,34600.0,38.19,38.21,38.18,38.2,34600.0
2011-03-21 13:35:00,38.21,38.35,38.21,38.35,55200.0,38.21,38.35,38.21,38.35,55200.0
2011-03-21 13:40:00,38.34,38.34,38.24,38.26,21000.0,38.34,38.34,38.24,38.26,21000.0
2011-03-21 13:45:00,38.26,38.41,38.24,38.34,43600.0,38.26,38.41,38.24,38.34,43600.0
2011-03-21 13:50:00,38.32,38.37,38.24,38.35,51600.0,38.32,38.37,38.24,38.35,51600.0
2011-03-21 13:55:00,38.35,38.42,38.34,38.4,41000.0,38.35,38.42,38.34,38.4,41000.0
2011-03-21 14:00:00,38.42,38.49,38.41,38.43,16800.0,38.42,38.49,38.41,38.43,16800.0
2011-03-21 14:05:00,38.42,38.44,38.34,38.35,24800.0,38.42,38.44,38.34,38.35,24800.0
2011-03-21 14:10:00,38.35,38.4,38.31,38.4,25200.0,38.35,38.4,38.31,38.4,25200.0
2011-03-21 14:15:00,38.37,38.4,38.35,38.37,14400.0,38.37,38.4,38.35,38.37,14400.0
2011-03-21 14:20:00,38.38,38.43,38.33,38.35,14400.0,38.38,38.43,38.33,38.35,14400.0
2011-03-21 14:25:00,38.35,38.4,38.33,38.36,32400.0,38.35,38.4,38.33,38.36,32400.0
2011-03-21 14:30:00,38.36,38.4,38.32,38.35,44600.0,38.36,38.4,38.32,38.35,44600.0
2011-03-21 14:35:00,38.35,38.4,38.34,38.4,24400.0,38.35,38.4,38.34,38.4,24400.0
2011-03-21 14:40:00,38.39,38.4,38.28,38.31,32600.0,38.39,38.4,38.28,38.31,32600.0
2011-03-21 14:45:00,38.29,38.35,38.27,38.28,26400.0,38.29,38.35,38.27,38.28,26400.0
2011-03-21 14:50:00,38.3,38.35,38.25,38.35,49400.0,38.3,38.35,38.25,38.35,49400.0
2011-03-21 14:55:00,38.35,38.41,38.33,38.35,33400.0,38.35,38.41,38.33,38.35,33400.0
2011-03-21 15:00:00,38.35,38.45,38.35,38.39,21400.0,38.35,38.45,38.35,38.39,21400.0
2011-03-21 15:05:00,38.42,38.45,38.37,38.44,23000.0,38.42,38.45,38.37,38.44,23000.0
2011-03-21 15:10:00,38.44,38.45,38.35,38.35,28600.0,38.44,38.45,38.35,38.35,28600.0
2011-03-21 15:15:00,38.37,38.45,38.36,38.41,66200.0,38.37,38.45,38.36,38.41,66200.0
2011-03-21 15:20:00,38.39,38.43,38.32,38.37,29200.0,38.39,38.43,38.32,38.37,29200.0
2011-03-21 15:25:00,38.38,38.45,38.34,38.43,67600.0,38.38,38.45,38.34,38.43,67600.0
2011-03-21 15:30:00,38.45,38.48,38.38,38.48,64800.0,38.45,38.48,38.38,38.48,64800.0
2011-03-21 15:35:00,38.48,38.5,38.42,38.46,35400.0,38.48,38.5,38.42,38.46,35400.0
2011-03-21 15:40:00,38.46,38.46,38.38,38.44,40600.0,38.46,38.46,38.38,38.44,40600.0
2011-03-21 15:45:00,38.44,38.46,38.4,38.43,51800.0,38.44,38.46,38.4,38.43,51800.0
2011-03-21 15:50:00,38.44,38.47,38.38,38.41,92000.0,38.44,38.47,38.38,38.41,92000.0
2011-03-21 15:55:00,38.42,38.48,38.32,38.45,161600.0,38.42,38.48,38.32,38.45,161600.0
2011-03-22 09:30:00,38.4,38.54,38.2,38.49,63000.0,38.4,38.54,38.2,38.49,63000.0
2011-03-22 09:35:00,38.49,38.49,38.25,38.3,29600.0,38.49,38.49,38.25,38.3,29600.0
2011-03-22 09:40:00,38.3,38.35,38.25,38.27,22600.0,38.3,38.35,38.25,38.27,22600.0
2011-03-22 09:45:00,38.27,38.3,38.2,38.24,93600.0,38.27,38.3,38.2,38.24,93600.0
2011-03-22 09:50:00,38.24,38.39,38.24,38.34,40000.0,38.24,38.39,38.24,38.34,40000.0
2011-03-22 09:55:00,38.33,38.45,38.2,38.24,34200.0,38.33,38.45,38.2,38.24,34200.0
2011-03-22 10:00:00,38.2,38.38,38.2,38.38,34200.0,38.2,38.38,38.2,38.38,34200.0
2011-03-22 10:05:00,38.35,38.4,38.27,38.4,32600.0,38.35,38.4,38.27,38.4,32600.0
2011-03-22 10:10:00,38.41,38.41,38.21,38.26,31600.0,38.41,38.41,38.21,38.26,31600.0
2011-03-22 10:15:00,38.23,38.28,38.18,38.28,30000.0,38.23,38.28,38.18,38.28,30000.0
2011-03-22 10:20:00,38.28,38.34,38.24,38.33,18400.0,38.28,38.34,38.24,38.33,18400.0
2011-03-22 10:25:00,38.34,38.5,38.34,38.49,28800.0,38.34,38.5,38.34,38.49,28800.0
2011-03-22 10:30:00,38.51,38.52,38.37,38.43,23800.0,38.51,38.52,38.37,38.43,23800.0
2011-03-22 10:35:00,38.4,38.53,38.4,38.52,17400.0,38.4,38.53,38.4,38.52,17400.0
2011-03-22 10:40:00,38.52,38.59,38.5,38.54,36000.0,38.52,38.59,38.5,38.54,36000.0
2011-03-22 10:45:00,38.54,38.57,38.51,38.51,20000.0,38.54,38.57,38.51,38.51,20000.0
2011-03-22 10:50:00,38.51,38.58,38.51,38.54,93400.0,38.51,38.58,38.51,38.54,93400.0
2011-03-22 10:55:00,38.52,38.55,38.51,38.51,39400.0,38.52,38.55,38.51,38.51,39400.0
2011-03-22 11:00:00,38.51,38.59,38.51,38.52,76600.0,38.51,38.59,38.51,38.52,76600.0
2011-03-22 11:05:00,38.52,38.57,38.51,38.51,39800.0,38.52,38.57,38.51,38.51,39800.0
2011-03-22 11:10:00,38.52,38.55,38.5,38.51,22200.0,38.52,38.55,38.5,38.51,22200.0
2011-03-22 11:15:00,38.51,38.55,38.51,38.52,23200.0,38.51,38.55,38.51,38.52,23200.0
2011-03-22 11:20:00,38.52,38.58,38.51,38.57,27800.0,38.52,38.58,38.51,38.57,27800.0
2011-03-22 11:25:00,38.6,38.6,38.52,38.57,21800.0,38.6,38.6,38.52,38.57,21800.0
2011-03-22 11:30:00,38.58,38.58,38.52,38.54,13600.0,38.58,38.58,38.52,38.54,13600.0
2011-03-22 11:35:00,38.56,38.69,38.56,38.66,54400.0,38.56,38.69,38.56,38.66,54400.0
2011-03-22 11:40:00,38.66,38.72,38.65,38.69,25000.0,38.66,38.72,38.65,38.69,25000.0
2011-03-22 11:45:00,38.7,38.72,38.65,38.7,18800.0,38.7,38.72,38.65,38.7,18800.0
2011-03-22 11:50:00,38.72,38.91,38.7,38.9,118200.0,38.72,38.91,38.7,38.9,118200.0
2011-03-22 11:55:00,38.88,38.91,38.83,38.87,31600.0,38.88,38.91,38.83,38.87,31600.0
2011-03-22 12:00:00,38.87,38.87,38.7,38.72,27800.0,38.87,38.87,38.7,38.72,27800.0
2011-03-22 12:05:00,38.74,38.77,38.72,38.73,26000.0,38.74,38.77,38.72,38.73,26000.0
2011-03-22 12:10:00,38.74,38.8,38.73,38.79,13000.0,38.74,38.8,38.73,38.79,13000.0
2011-03-22 12:15:00,38.79,38.87,38.79,38.81,39600.0,38.79,38.87,38.79,38.81,39600.0
2011-03-22 12:20:00,38.81,38.87,38.8,38.83,35600.0,38.81,38.87,38.8,38.83,35600.0
2011-03-22 12:25:00,38.84,38.88,38.8,38.82,18400.0,38.84,38.88,38.8,38.82,18400.0
2011-03-22 12:30:00,38.83,38.83,38.77,38.77,17200.0,38.83,38.83,38.77,38.77,17200.0
2011-03-22 12:35:00,38.78,38.82,38.71,38.72,12200.0,38.78,38.82,38.71,38.72,12200.0
2011-03-22 12:40:00,38.72,38.73,38.59,38.64,27000.0,38.72,38.73,38.59,38.64,27000.0
2011-03-22 12:45:00,38.65,38.68,38.63,38.66,8000.0,38.65,38.68,38.63,38.66,8000.0
2011-03-22 12:50:00,38.68,38.7,38.59,38.63,18800.0,38.68,38.7,38.59,38.63,18800.0
2011-03-22 12:55:00,38.63,38.66,38.6,38.63,21000.0,38.63,38.66,38.6,38.63,21000.0
2011-03-22 13:00:00,38.63,38.66,38.57,38.58,23600.0,38.63,38.66,38.57,38.58,23600.0
2011-03-22 13:05:00,38.57,38.59,38.53,38.53,12200.0,38.57,38.59,38.53,38.53,12200.0
2011-03-22 13:10:00,38.54,38.59,38.52,38.52,17800.0,38.54,38.59,38.52,38.52,17800.0
2011-03-22 13:15:00,38.52,38.55,38.5,38.54,19800.0,38.52,38.55,38.5,38.54,19800.0
2011-03-22 13:20:00,38.54,38.56,38.5,38.56,13800.0,38.54,38.56,38.5,38.56,13800.0
2011-03-22 13:25:00,38.56,38.57,38.51,38.57,9200.0,38.56,38.57,38.51,38.57,9200.0
2011-03-22 13:30:00,38.57,38.63,38.55,38.62,18400.0,38.57,38.63,38.55,38.62,18400.0
2011-03-22 13:35:00,38.62,38.66,38.53,38.55,16200.0,38.62,38.66,38.53,38.55,16200.0
2011-03-22 13:40:00,38.58,38.67,38.56,38.65,8800.0,38.58,38.67,38.56,38.65,8800.0
2011-03-22 13:45:00,38.66,38.74,38.62,38.73,20000.0,38.66,38.74,38.62,38.73,20000.0
2011-03-22 13:50:00,38.74,38.8,38.74,38.77,34400.0,38.74,38.8,38.74,38.77,34400.0
2011-03-22 13:55:00,38.76,38.84,38.75,38.8,70400.0,38.76,38.84,38.75,38.8,70400.0
2011-03-22 14:00:00,38.78,38.82,38.75,38.77,35800.0,38.78,38.82,38.75,38.77,35800.0
2011-03-22 14:05:00,38.77,38.77,38.6,38.6,22800.0,38.77,38.77,38.6,38.6,22800.0
2011-03-22 14:10:00,38.62,38.64,38.58,38.59,34000.0,38.62,38.64,38.58,38.59,34000.0
2011-03-22 14:15:00,38.59,38.63,38.57,38.63,29000.0,38.59,38.63,38.57,38.63,29000.0
2011-03-22 14:20:00,38.63,38.63,38.57,38.6,12400.0,38.63,38.63,38.57,38.6,12400.0
2011-03-22 14:25:00,38.62,38.63,38.58,38.58,11400.0,38.62,38.63,38.58,38.58,11400.0
2011-03-22 14:30:00,38.58,38.68,38.57,38.68,23800.0,38.58,38.68,38.57,38.68,23800.0
2011-03-22 14:35:00,38.68,38.7,38.59,38.63,15600.0,38.68,38.7,38.59,38.63,15600.0
2011-03-22 14:40:00,38.63,38.7,38.61,38.68,58800.0,38.63,38.7,38.61,38.68,58800.0
2011-03-22 14:45:00,38.68,38.72,38.65,38.71,24400.0,38.68,38.72,38.65,38.71,24400.0
2011-03-22 14:50:00,38.71,38.74,38.67,38.74,41800.0,38.71,38.74,38.67,38.74,41800.0
2011-03-22 14:55:00,38.73,38.75,38.67,38.72,21600.0,38.73,38.75,38.67,38.72,21600.0
2011-03-22 15:00:00,38.72,38.75,38.6,38.63,42200.0,38.72,38.75,38.6,38.63,42200.0
2011-03-22 15:05:00,38.63,38.67,38.62,38.65,53000.0,38.63,38.67,38.62,38.65,53000.0
2011-03-22 15:10:00,38.65,38.68,38.62,38.63,49600.0,38.65,38.68,38.62,38.63,49600.0
2011-03-22 15:15:00,38.63,38.65,38.6,38.63,31600.0,38.63,38.65,38.6,38.63,31600.0
2011-03-22 15:20:00,38.62,38.69,38.6,38.67,60400.0,38.62,38.69,38.6,38.67,60400.0
2011-03-22 15:25:00,38.67,38.71,38.63,38.65,43200.0,38.67,38.71,38.63,38.65,43200.0
2011-03-22 15:30:00,38.64,38.68,38.63,38.67,52600.0,38.64,38.68,38.63,38.67,52600.0
2011-03-22 15:35:00,38.66,38.69,38.63,38.68,52400.0,38.66,38.69,38.63,38.68,52400.0
2011-03-22 15:40:00,38.68,38.77,38.67,38.76,77800.0,38.68,38.77,38.67,38.76,77800.0
2011-03-22 15:45:00,38.74,38.74,38.7,38.7,30600.0,38.74,38.74,38.7,38.7,30600.0
2011-03-22 15:50:00,38.7,38.73,38.63,38.65,82600.0,38.7,38.73,38.63,38.65,82600.0
2011-03-22 15:55:00,38.65,38.74,38.59,38.6,141200.0,38.65,38.74,38.59,38.6,141200.0
2011-03-23 09:30:00,38.65,38.78,38.33,38.45,48200.0,38.65,38.78,38.33,38.45,48200.0
2011-03-23 09:35:00,38.43,38.62,38.37,38.51,25400.0,38.43,38.62,38.37,38.51,25400.0
2011-03-23 09:40:00,38.46,38.47,38.2,38.46,52800.0,38.46,38.47,38.2,38.46,52800.0
2011-03-23 09:45:00,38.39,38.79,38.32,38.73,59000.0,38.39,38.79,38.32,38.73,59000.0
2011-03-23 09:50:00,38.72,38.76,38.55,38.66,33800.0,38.72,38.76,38.55,38.66,33800.0
2011-03-23 09:55:00,38.73,38.87,38.69,38.69,33200.0,38.73,38.87,38.69,38.69,33200.0
2011-03-23 10:00:00,38.65,38.65,38.43,38.54,50600.0,38.65,38.65,38.43,38.54,50600.0
2011-03-23 10:05:00,38.57,38.64,38.44,38.47,28200.0,38.57,38.64,38.44,38.47,28200.0
2011-03-23 10:10:00,38.46,38.68,38.41,38.68,30600.0,38.46,38.68,38.41,38.68,30600.0
2011-03-23 10:15:00,38.68,38.76,38.61,38.67,34400.0,38.68,38.76,38.61,38.67,34400.0
2011-03-23 10:20:00,38.66,38.75,38.59,38.72,25600.0,38.66,38.75,38.59,38.72,25600.0
2011-03-23 10:25:00,38.73,38.76,38.68,38.76,18000.0,38.73,38.76,38.68,38.76,18000.0
2011-03-23 10:30:00,38.77,38.85,38.74,38.74,32800.0,38.77,38.85,38.74,38.74,32800.0
2011-03-23 10:35:00,38.74,38.8,38.68,38.79,26600.0,38.74,38.8,38.68,38.79,26600.0
2011-03-23 10:40:00,38.79,38.79,38.57,38.6,39000.0,38.79,38.79,38.57,38.6,39000.0
2011-03-23 10:45:00,38.59,38.63,38.44,38.57,41600.0,38.59,38.63,38.44,38.57,41600.0
2011-03-23 10:50:00,38.54,38.63,38.49,38.63,22400.0,38.54,38.63,38.49,38.63,22400.0
2011-03-23 10:55:00,38.62,38.68,38.47,38.58,31400.0,38.62,38.68,38.47,38.58,31400.0
2011-03-23 11:00:00,38.59,38.62,38.47,38.55,36200.0,38.59,38.62,38.47,38.55,36200.0
2011-03-23 11:05:00,38.58,38.74,38.51,38.72,25600.0,38.58,38.74,38.51,38.72,25600.0
2011-03-23 11:10:00,38.74,38.83,38.73,38.83,38800.0,38.74,38.83,38.73,38.83,38800.0
2011-03-23 11:15:00,38.8,38.82,38.73,38.73,9000.0,38.8,38.82,38.73,38.73,9000.0
2011-03-23 11:20:00,38.73,38.77,38.67,38.77,41400.0,38.73,38.77,38.67,38.77,41400.0
2011-03-23 11:25:00,38.8,38.85,38.76,38.8,17600.0,38.8,38.85,38.76,38.8,17600.0
2011-03-23 11:30:00,38.82,39.09,38.82,39.09,117200.0,38.82,39.09,38.82,39.09,117200.0
2011-03-23 11:35:00,39.06,39.18,39.06,39.11,55400.0,39.06,39.18,39.06,39.11,55400.0
2011-03-23 11:40:00,39.13,39.21,39.13,39.16,25800.0,39.13,39.21,39.13,39.16,25800.0
2011-03-23 11:45:00,39.18,39.34,39.15,39.23,68000.0,39.18,39.34,39.15,39.23,68000.0
2011-03-23 11:50:00,39.21,39.27,39.15,39.15,29200.0,39.21,39.27,39.15,39.15,29200.0
2011-03-23 11:55:00,39.17,39.17,39.04,39.04,27000.0,39.17,39.17,39.04,39.04,27000.0
2011-03-23 12:00:00,39.05,39.18,39.05,39.16,30400.0,39.05,39.18,39.05,39.16,30400.0
2011-03-23 12:05:00,39.17,39.24,39.01,39.06,25400.0,39.17,39.24,39.01,39.06,25400.0
2011-03-23 12:10:00,39.01,39.13,39.01,39.09,33000.0,39.01,39.13,39.01,39.09,33000.0
2011-03-23 12:15:00,39.08,39.1,39.04,39.08,19400.0,39.08,39.1,39.04,39.08,19400.0
2011-03-23 12:20:00,39.09,39.26,39.09,39.26,36800.0,39.09,39.26,39.09,39.26,36800.0
2011-03-23 12:25:00,39.27,39.35,39.23,39.31,36200.0,39.27,39.35,39.23,39.31,36200.0
2011-03-23 12:30:00,39.32,39.42,39.32,39.35,36200.0,39.32,39.42,39.32,39.35,36200.0
2011-03-23 12:35:00,39.35,39.45,39.3,39.34,47000.0,39.35,39.45,39.3,39.34,47000.0
2011-03-23 12:40:00,39.33,39.36,39.18,39.24,69200.0,39.33,39.36,39.18,39.24,69200.0
2011-03-23 12:45:00,39.21,39.26,39.13,39.2,47200.0,39.21,39.26,39.13,39.2,47200.0
2011-03-23 12:50:00,39.19,39.27,39.19,39.21,31000.0,39.19,39.27,39.19,39.21,31000.0
2011-03-23 12:55:00,39.21,39.23,39.2,39.21,37000.0,39.21,39.23,39.2,39.21,37000.0
2011-03-23 13:00:00,39.2,39.22,39.04,39.05,31000.0,39.2,39.22,39.04,39.05,31000.0
2011-03-23 13:05:00,39.02,39.12,39.02,39.06,40000.0,39.02,39.12,39.02,39.06,40000.0
2011-03-23 13:10:00,39.07,39.15,39.05,39.06,24400.0,39.07,39.15,39.05,39.06,24400.0
2011-03-23 13:15:00,39.08,39.2,39.08,39.17,24000.0,39.08,39.2,39.08,39.17,24000.0
2011-03-23 13:20:00,39.16,39.2,39.1,39.12,51800.0,39.16,39.2,39.1,39.12,51800.0
2011-03-23 13:25:00,39.12,39.15,39.06,39.13,41800.0,39.12,39.15,39.06,39.13,41800.0
2011-03-23 13:30:00,39.12,39.35,39.12,39.32,28800.0,39.12,39.35,39.12,39.32,28800.0
2011-03-23 13:35:00,39.33,39.33,39.24,39.26,12200.0,39.33,39.33,39.24,39.26,12200.0
2011-03-23 13:40:00,39.26,39.31,39.19,39.31,9600.0,39.26,39.31,39.19,39.31,9600.0
2011-03-23 13:45:00,39.34,39.34,39.29,39.33,23800.0,39.34,39.34,39.29,39.33,23800.0
2011-03-23 13:50:00,39.33,39.41,39.33,39.4,58800.0,39.33,39.41,39.33,39.4,58800.0
2011-03-23 13:55:00,39.4,39.45,39.34,39.42,82800.0,39.4,39.45,39.34,39.42,82800.0
2011-03-23 14:00:00,39.41,39.44,39.34,39.38,83000.0,39.41,39.44,39.34,39.38,83000.0
2011-03-23 14:05:00,39.4,39.63,39.34,39.62,131000.0,39.4,39.63,39.34,39.62,131000.0
2011-03-23 14:10:00,39.62,39.63,39.54,39.6,33000.0,39.62,39.63,39.54,39.6,33000.0
2011-03-23 14:15:00,39.62,39.63,39.56,39.58,25200.0,39.62,39.63,39.56,39.58,25200.0
2011-03-23 14:20:00,39.59,39.62,39.56,39.56,24800.0,39.59,39.62,39.56,39.56,24800.0
2011-03-23 14:25:00,39.58,39.62,39.53,39.6,32200.0,39.58,39.62,39.53,39.6,32200.0
2011-03-23 14:30:00,39.58,39.59,39.54,39.54,75600.0,39.58,39.59,39.54,39.54,75600.0
2011-03-23 14:35:00,39.54,39.59,39.49,39.52,25200.0,39.54,39.59,39.49,39.52,25200.0
2011-03-23 14:40:00,39.52,39.56,39.49,39.53,26800.0,39.52,39.56,39.49,39.53,26800.0
2011-03-23 14:45:00,39.53,39.57,39.49,39.56,50400.0,39.53,39.57,39.49,39.56,50400.0
2011-03-23 14:50:00,39.55,39.76,39.55,39.76,148800.0,39.55,39.76,39.55,39.76,148800.0
2011-03-23 14:55:00,39.73,39.77,39.66,39.73,33800.0,39.73,39.77,39.66,39.73,33800.0
2011-03-23 15:00:00,39.72,39.75,39.7,39.7,11800.0,39.72,39.75,39.7,39.7,11800.0
2011-03-23 15:05:00,39.7,39.7,39.62,39.69,21000.0,39.7,39.7,39.62,39.69,21000.0
2011-03-23 15:10:00,39.67,39.73,39.67,39.72,25600.0,39.67,39.73,39.67,39.72,25600.0
2011-03-23 15:15:00,39.73,39.8,39.68,39.77,95800.0,39.73,39.8,39.68,39.77,95800.0
2011-03-23 15:20:00,39.77,39.79,39.71,39.75,32800.0,39.77,39.79,39.71,39.75,32800.0
2011-03-23 15:25:00,39.75,39.8,39.73,39.78,32400.0,39.75,39.8,39.73,39.78,32400.0
2011-03-23 15:30:00,39.78,39.79,39.73,39.76,43000.0,39.78,39.79,39.73,39.76,43000.0
2011-03-23 15:35:00,39.73,39.87,39.73,39.87,110600.0,39.73,39.87,39.73,39.87,110600.0
2011-03-23 15:40:00,39.86,39.88,39.81,39.85,49800.0,39.86,39.88,39.81,39.85,49800.0
2011-03-23 15:45:00,39.84,39.87,39.8,39.83,100800.0,39.84,39.87,39.8,39.83,100800.0
2011-03-23 15:50:00,39.83,39.84,39.76,39.76,139600.0,39.83,39.84,39.76,39.76,139600.0
2011-03-23 15:55:00,39.76,39.76,39.61,39.66,115000.0,39.76,39.76,39.61,39.66,115000.0
2011-03-24 09:30:00,40.0,40.25,40.0,40.13,114000.0,40.0,40.25,40.0,40.13,114000.0
2011-03-24 09:35:00,40.2,40.3,40.1,40.18,98400.0,40.2,40.3,40.1,40.18,98400.0
2011-03-24 09:40:00,40.16,40.19,39.83,39.93,79600.0,40.16,40.19,39.83,39.93,79600.0
2011-03-24 09:45:00,39.96,40.15,39.9,40.02,53400.0,39.96,40.15,39.9,40.02,53400.0
2011-03-24 09:50:00,40.05,40.13,39.94,40.13,36800.0,40.05,40.13,39.94,40.13,36800.0
2011-03-24 09:55:00,40.13,40.22,40.05,40.07,32600.0,40.13,40.22,40.05,40.07,32600.0
2011-03-24 10:00:00,40.05,40.27,40.02,40.27,35600.0,40.05,40.27,40.02,40.27,35600.0
2011-03-24 10:05:00,40.26,40.49,40.09,40.17,126600.0,40.26,40.49,40.09,40.17,126600.0
2011-03-24 10:10:00,40.17,40.17,39.88,40.04,96800.0,40.17,40.17,39.88,40.04,96800.0
2011-03-24 10:15:00,40.01,40.02,39.88,39.98,27800.0,40.01,40.02,39.88,39.98,27800.0
2011-03-24 10:20:00,39.92,40.01,39.85,39.85,25200.0,39.92,40.01,39.85,39.85,25200.0
2011-03-24 10:25:00,39.85,39.99,39.85,39.94,31800.0,39.85,39.99,39.85,39.94,31800.0
2011-03-24 10:30:00,39.94,39.99,39.84,39.93,57600.0,39.94,39.99,39.84,39.93,57600.0
2011-03-24 10:35:00,39.94,39.99,39.89,39.96,16000.0,39.94,39.99,39.89,39.96,16000.0
2011-03-24 10:40:00,39.96,39.98,39.88,39.9,16800.0,39.96,39.98,39.88,39.9,16800.0
2011-03-24 10:45:00,39.92,39.95,39.38,39.43,158000.0,39.92,39.95,39.38,39.43,158000.0
2011-03-24 10:50:00,39.47,39.74,39.42,39.69,91000.0,39.47,39.74,39.42,39.69,91000.0
2011-03-24 10:55:00,39.68,39.79,39.68,39.74,48600.0,39.68,39.79,39.68,39.74,48600.0
2011-03-24 11:00:00,39.74,39.89,39.74,39.85,38200.0,39.74,39.89,39.74,39.85,38200.0
2011-03-24 11:05:00,39.88,39.89,39.79,39.81,37800.0,39.88,39.89,39.79,39.81,37800.0
2011-03-24 11:10:00,39.85,40.08,39.83,40.07,60200.0,39.85,40.08,39.83,40.07,60200.0
2011-03-24 11:15:00,40.05,40.1,39.93,39.97,29000.0,40.05,40.1,39.93,39.97,29000.0
2011-03-24 11:20:00,39.94,40.13,39.94,39.98,58000.0,39.94,40.13,39.94,39.98,58000.0
2011-03-24 11:25:00,39.96,40.15,39.89,40.09,47400.0,39.96,40.15,39.89,40.09,47400.0
2011-03-24 11:30:00,40.1,40.19,40.05,40.18,18400.0,40.1,40.19,40.05,40.18,18400.0
2011-03-24 11:35:00,40.19,40.25,40.16,40.25,62400.0,40.19,40.25,40.16,40.25,62400.0
2011-03-24 11:40:00,40.25,40.33,40.23,40.27,51800.0,40.25,40.33,40.23,40.27,51800.0
2011-03-24 11:45:00,40.27,40.35,40.26,40.34,33000.0,40.27,40.35,40.26,40.34,33000.0
2011-03-24 11:50:00,40.34,40.38,40.27,40.33,36400.0,40.34,40.38,40.27,40.33,36400.0
2011-03-24 11:55:00,40.32,40.32,40.22,40.22,46400.0,40.32,40.32,40.22,40.22,46400.0
2011-03-24 12:00:00,40.23,40.32,40.21,40.31,23800.0,40.23,40.32,40.21,40.31,23800.0
2011-03-24 12:05:00,40.33,40.37,40.3,40.35,25200.0,40.33,40.37,40.3,40.35,25200.0
2011-03-24 12:10:00,40.36,40.37,40.27,40.3,9400.0,40.36,40.37,40.27,40.3,9400.0
2011-03-24 12:15:00,40.29,40.32,40.25,40.26,34600.0,40.29,40.32,40.25,40.26,34600.0
2011-03-24 12:20:00,40.26,40.28,40.12,40.2,41800.0,40.26,40.28,40.12,40.2,41800.0
2011-03-24 12:25:00,40.22,40.31,40.17,40.24,40600.0,40.22,40.31,40.17,40.24,40600.0
2011-03-24 12:30:00,40.24,40.27,40.17,40.22,25600.0,40.24,40.27,40.17,40.22,25600.0
2011-03-24 12:35:00,40.19,40.24,40.14,40.14,11400.0,40.19,40.24,40.14,40.14,11400.0
2011-03-24 12:40:00,40.14,40.14,40.07,40.07,33600.0,40.14,40.14,40.07,40.07,33600.0
2011-03-24 12:45:00,40.09,40.09,40.02,40.05,16200.0,40.09,40.09,40.02,40.05,16200.0
2011-03-24 12:50:00,40.03,40.05,39.85,39.89,54200.0,40.03,40.05,39.85,39.89,54200.0
2011-03-24 12:55:00,39.87,39.91,39.77,39.87,43400.0,39.87,39.91,39.77,39.87,43400.0
2011-03-24 13:00:00,39.83,39.88,39.8,39.85,14400.0,39.83,39.88,39.8,39.85,14400.0
2011-03-24 13:05:00,39.85,39.88,39.8,39.84,25800.0,39.85,39.88,39.8,39.84,25800.0
2011-03-24 13:10:00,39.84,39.88,39.81,39.82,22000.0,39.84,39.88,39.81,39.82,22000.0
2011-03-24 13:15:00,39.84,39.88,39.82,39.83,10800.0,39.84,39.88,39.82,39.83,10800.0
2011-03-24 13:20:00,39.82,39.88,39.82,39.87,23000.0,39.82,39.88,39.82,39.87,23000.0
2011-03-24 13:25:00,39.88,39.88,39.8,39.83,65800.0,39.88,39.88,39.8,39.83,65800.0
2011-03-24 13:30:00,39.83,39.83,39.8,39.82,24200.0,39.83,39.83,39.8,39.82,24200.0
2011-03-24 13:35:00,39.82,39.82,39.73,39.74,54600.0,39.82,39.82,39.73,39.74,54600.0
2011-03-24 13:40:00,39.73,39.73,39.65,39.65,46400.0,39.73,39.73,39.65,39.65,46400.0
2011-03-24 13:45:00,39.66,39.66,39.52,39.59,41800.0,39.66,39.66,39.52,39.59,41800.0
2011-03-24 13:50:00,39.57,39.61,39.55,39.58,39000.0,39.57,39.61,39.55,39.58,39000.0
2011-03-24 13:55:00,39.57,39.62,39.56,39.6,49400.0,39.57,39.62,39.56,39.6,49400.0
2011-03-24 14:00:00,39.6,39.6,39.5,39.56,43200.0,39.6,39.6,39.5,39.56,43200.0
2011-03-24 14:05:00,39.53,39.59,39.51,39.58,42400.0,39.53,39.59,39.51,39.58,42400.0
2011-03-24 14:10:00,39.57,39.61,39.56,39.56,32400.0,39.57,39.61,39.56,39.56,32400.0
2011-03-24 14:15:00,39.56,39.63,39.56,39.59,41600.0,39.56,39.63,39.56,39.59,41600.0
2011-03-24 14:20:00,39.6,39.6,39.51,39.57,28400.0,39.6,39.6,39.51,39.57,28400.0
2011-03-24 14:25:00,39.56,39.58,39.54,39.56,13800.0,39.56,39.58,39.54,39.56,13800.0
2011-03-24 14:30:00,39.56,39.58,39.52,39.55,59800.0,39.56,39.58,39.52,39.55,59800.0
2011-03-24 14:35:00,39.55,39.59,39.52,39.56,37600.0,39.55,39.59,39.52,39.56,37600.0
2011-03-24 14:40:00,39.56,39.63,39.56,39.59,30600.0,39.56,39.63,39.56,39.59,30600.0
2011-03-24 14:45:00,39.6,39.67,39.56,39.57,41000.0,39.6,39.67,39.56,39.57,41000.0
2011-03-24 14:50:00,39.58,39.62,39.51,39.52,62000.0,39.58,39.62,39.51,39.52,62000.0
2011-03-24 14:55:00,39.54,39.55,39.51,39.55,13200.0,39.54,39.55,39.51,39.55,13200.0
2011-03-24 15:00:00,39.54,39.55,39.51,39.52,15800.0,39.54,39.55,39.51,39.52,15800.0
2011-03-24 15:05:00,39.52,39.55,39.51,39.52,23400.0,39.52,39.55,39.51,39.52,23400.0
2011-03-24 15:10:00,39.55,39.56,39.51,39.54,37200.0,39.55,39.56,39.51,39.54,37200.0
2011-03-24 15:15:00,39.54,39.6,39.54,39.58,55400.0,39.54,39.6,39.54,39.58,55400.0
2011-03-24 15:20:00,39.58,39.66,39.56,39.63,50400.0,39.58,39.66,39.56,39.63,50400.0
2011-03-24 15:25:00,39.63,39.67,39.58,39.6,50600.0,39.63,39.67,39.58,39.6,50600.0
2011-03-24 15:30:00,39.62,39.66,39.6,39.61,29600.0,39.62,39.66,39.6,39.61,29600.0
2011-03-24 15:35:00,39.6,39.61,39.52,39.52,57800.0,39.6,39.61,39.52,39.52,57800.0
2011-03-24 15:40:00,39.52,39.54,39.47,39.54,127400.0,39.52,39.54,39.47,39.54,127400.0
2011-03-24 15:45:00,39.54,39.54,39.45,39.49,104000.0,39.54,39.54,39.45,39.49,104000.0
2011-03-24 15:50:00,39.49,39.5,39.45,39.46,58400.0,39.49,39.5,39.45,39.46,58400.0
2011-03-24 15:55:00,39.46,39.48,39.38,39.4,150000.0,39.46,39.48,39.38,39.4,150000.0
2011-03-25 09:30:00,39.56,39.71,39.29,39.44,57800.0,39.56,39.71,39.29,39.44,57800.0
2011-03-25 09:35:00,39.44,39.54,39.35,39.54,93000.0,39.44,39.54,39.35,39.54,93000.0
2011-03-25 09:40:00,39.54,39.61,39.42,39.42,77800.0,39.54,39.61,39.42,39.42,77800.0
2011-03-25 09:45:00,39.43,39.57,39.43,39.54,38200.0,39.43,39.57,39.43,39.54,38200.0
2011-03-25 09:50:00,39.56,39.56,39.41,39.46,49000.0,39.56,39.56,39.41,39.46,49000.0
2011-03-25 09:55:00,39.46,39.55,39.38,39.52,40000.0,39.46,39.55,39.38,39.52,40000.0
2011-03-25 10:00:00,39.54,39.74,39.51,39.74,112400.0,39.54,39.74,39.51,39.74,112400.0
2011-03-25 10:05:00,39.73,39.74,39.62,39.72,39400.0,39.73,39.74,39.62,39.72,39400.0
2011-03-25 10:10:00,39.73,39.74,39.68,39.68,28200.0,39.73,39.74,39.68,39.68,28200.0
2011-03-25 10:15:00,39.68,39.69,39.53,39.56,84000.0,39.68,39.69,39.53,39.56,84000.0
2011-03-25 10:20:00,39.55,39.67,39.55,39.63,32800.0,39.55,39.67,39.55,39.63,32800.0
2011-03-25 10:25:00,39.63,39.78,39.63,39.75,52000.0,39.63,39.78,39.63,39.75,52000.0
2011-03-25 10:30:00,39.73,39.92,39.73,39.92,105400.0,39.73,39.92,39.73,39.92,105400.0
2011-03-25 10:35:00,39.92,39.96,39.81,39.91,42600.0,39.92,39.96,39.81,39.91,42600.0
2011-03-25 10:40:00,39.91,39.97,39.79,39.87,90800.0,39.91,39.97,39.79,39.87,90800.0
2011-03-25 10:45:00,39.88,39.96,39.83,39.9,75200.0,39.88,39.96,39.83,39.9,75200.0
2011-03-25 10:50:00,39.88,40.02,39.85,40.02,84400.0,39.88,40.02,39.85,40.02,84400.0
2011-03-25 10:55:00,40.01,40.03,39.94,40.0,144800.0,40.01,40.03,39.94,40.0,144800.0
2011-03-25 11:00:00,40.02,40.02,39.92,39.94,78400.0,40.02,40.02,39.92,39.94,78400.0
2011-03-25 11:05:00,39.92,39.97,39.9,39.92,118200.0,39.92,39.97,39.9,39.92,118200.0
2011-03-25 11:10:00,39.93,39.95,39.8,39.82,54200.0,39.93,39.95,39.8,39.82,54200.0
2011-03-25 11:15:00,39.81,39.81,39.6,39.6,97200.0,39.81,39.81,39.6,39.6,97200.0
2011-03-25 11:20:00,39.62,39.66,39.5,39.63,60200.0,39.62,39.66,39.5,39.63,60200.0
2011-03-25 11:25:00,39.63,39.63,39.5,39.56,23000.0,39.63,39.63,39.5,39.56,23000.0
2011-03-25 11:30:00,39.56,39.67,39.56,39.63,62600.0,39.56,39.67,39.56,39.63,62600.0
2011-03-25 11:35:00,39.62,39.73,39.62,39.73,25800.0,39.62,39.73,39.62,39.73,25800.0
2011-03-25 11:40:00,39.69,39.74,39.63,39.67,27800.0,39.69,39.74,39.63,39.67,27800.0
2011-03-25 11:45:00,39.66,39.76,39.66,39.74,73800.0,39.66,39.76,39.66,39.74,73800.0
2011-03-25 11:50:00,39.74,39.76,39.69,39.74,16200.0,39.74,39.76,39.69,39.74,16200.0
2011-03-25 11:55:00,39.74,39.75,39.68,39.74,21000.0,39.74,39.75,39.68,39.74,21000.0
2011-03-25 12:00:00,39.74,39.79,39.7,39.74,20400.0,39.74,39.79,39.7,39.74,20400.0
2011-03-25 12:05:00,39.78,39.81,39.69,39.74,118800.0,39.78,39.81,39.69,39.74,118800.0
2011-03-25 12:10:00,39.74,39.75,39.6,39.6,41800.0,39.74,39.75,39.6,39.6,41800.0
2011-03-25 12:15:00,39.65,39.74,39.65,39.74,14600.0,39.65,39.74,39.65,39.74,14600.0
2011-03-25 12:20:00,39.75,39.75,39.68,39.72,18200.0,39.75,39.75,39.68,39.72,18200.0
2011-03-25 12:25:00,39.72,39.74,39.68,39.7,24400.0,39.72,39.74,39.68,39.7,24400.0
2011-03-25 12:30:00,39.71,39.74,39.69,39.7,46000.0,39.71,39.74,39.69,39.7,46000.0
2011-03-25 12:35:00,39.69,39.7,39.53,39.53,53400.0,39.69,39.7,39.53,39.53,53400.0
2011-03-25 12:40:00,39.56,39.59,39.48,39.48,63600.0,39.56,39.59,39.48,39.48,63600.0
2011-03-25 12:45:00,39.48,39.52,39.47,39.52,26400.0,39.48,39.52,39.47,39.52,26400.0
2011-03-25 12:50:00,39.52,39.52,39.45,39.47,23800.0,39.52,39.52,39.45,39.47,23800.0
2011-03-25 12:55:00,39.48,39.49,39.38,39.39,24600.0,39.48,39.49,39.38,39.39,24600.0
2011-03-25 13:00:00,39.38,39.45,39.38,39.39,20800.0,39.38,39.45,39.38,39.39,20800.0
2011-03-25 13:05:00,39.39,39.45,39.37,39.42,9600.0,39.39,39.45,39.37,39.42,9600.0
2011-03-25 13:10:00,39.41,39.45,39.37,39.37,19000.0,39.41,39.45,39.37,39.37,19000.0
2011-03-25 13:15:00,39.37,39.38,39.26,39.31,64200.0,39.37,39.38,39.26,39.31,64200.0
2011-03-25 13:20:00,39.33,39.4,39.33,39.38,11800.0,39.33,39.4,39.33,39.38,11800.0
2011-03-25 13:25:00,39.38,39.47,39.38,39.47,16800.0,39.38,39.47,39.38,39.47,16800.0
2011-03-25 13:30:00,39.47,39.49,39.41,39.46,24800.0,39.47,39.49,39.41,39.46,24800.0
2011-03-25 13:35:00,39.45,39.52,39.43,39.51,56600.0,39.45,39.52,39.43,39.51,56600.0
2011-03-25 13:40:00,39.49,39.54,39.48,39.52,40800.0,39.49,39.54,39.48,39.52,40800.0
2011-03-25 13:45:00,39.52,39.54,39.52,39.52,32800.0,39.52,39.54,39.52,39.52,32800.0
2011-03-25 13:50:00,39.53,39.57,39.49,39.54,90600.0,39.53,39.57,39.49,39.54,90600.0
2011-03-25 13:55:00,39.55,39.56,39.38,39.4,42600.0,39.55,39.56,39.38,39.4,42600.0
2011-03-25 14:00:00,39.4,39.49,39.38,39.44,48000.0,39.4,39.49,39.38,39.44,48000.0
2011-03-25 14:05:00,39.44,39.49,39.44,39.48,24200.0,39.44,39.49,39.44,39.48,24200.0
2011-03-25 14:10:00,39.47,39.52,39.46,39.48,22800.0,39.47,39.52,39.46,39.48,22800.0
2011-03-25 14:15:00,39.48,39.54,39.41,39.42,22600.0,39.48,39.54,39.41,39.42,22600.0
2011-03-25 14:20:00,39.43,39.44,39.36,39.36,18000.0,39.43,39.44,39.36,39.36,18000.0
2011-03-25 14:25:00,39.36,39.38,39.25,39.35,65000.0,39.36,39.38,39.25,39.35,65000.0
2011-03-25 14:30:00,39.34,39.37,39.3,39.32,20000.0,39.34,39.37,39.3,39.32,20000.0
2011-03-25 14:35:00,39.33,39.36,39.32,39.36,20800.0,39.33,39.36,39.32,39.36,20800.0
2011-03-25 14:40:00,39.37,39.38,39.3,39.32,38400.0,39.37,39.38,39.3,39.32,38400.0
2011-03-25 14:45:00,39.33,39.41,39.33,39.37,34600.0,39.33,39.41,39.33,39.37,34600.0
2011-03-25 14:50:00,39.38,39.45,39.38,39.4,18000.0,39.38,39.45,39.38,39.4,18000.0
2011-03-25 14:55:00,39.4,39.43,39.38,39.4,28000.0,39.4,39.43,39.38,39.4,28000.0
2011-03-25 15:00:00,39.42,39.43,39.35,39.36,9600.0,39.42,39.43,39.35,39.36,9600.0
2011-03-25 15:05:00,39.38,39.4,39.34,39.4,24000.0,39.38,39.4,39.34,39.4,24000.0
2011-03-25 15:10:00,39.38,39.56,39.35,39.55,55000.0,39.38,39.56,39.35,39.55,55000.0
2011-03-25 15:15:00,39.54,39.54,39.47,39.49,40600.0,39.54,39.54,39.47,39.49,40600.0
2011-03-25 15:20:00,39.51,39.53,39.42,39.44,22200.0,39.51,39.53,39.42,39.44,22200.0
2011-03-25 15:25:00,39.44,39.44,39.37,39.38,42800.0,39.44,39.44,39.37,39.38,42800.0
2011-03-25 15:30:00,39.38,39.45,39.37,39.38,29600.0,39.38,39.45,39.37,39.38,29600.0
2011-03-25 15:35:00,39.38,39.48,39.38,39.48,32400.0,39.38,39.48,39.38,39.48,32400.0
2011-03-25 15:40:00,39.48,39.51,39.42,39.46,49600.0,39.48,39.51,39.42,39.46,49600.0
2011-03-25 15:45:00,39.46,39.46,39.35,39.37,79800.0,39.46,39.46,39.35,39.37,79800.0
2011-03-25 15:50:00,39.37,39.39,39.29,39.31,76200.0,39.37,39.39,39.29,39.31,76200.0
2011-03-25 15:55:00,39.34,39.35,39.3,39.35,50400.0,39.34,39.35,39.3,39.35,50400.0
2011-03-28 09:30:00,39.8,40.08,39.74,40.06,117800.0,39.8,40.08,39.74,40.06,117800.0
2011-03-28 09:35:00,40.08,41.07,40.07,40.99,693600.0,40.08,41.07,40.07,40.99,693600.0
2011-03-28 09:40:00,40.99,41.25,40.79,41.16,383600.0,40.99,41.25,40.79,41.16,383600.0
2011-03-28 09:45:00,41.18,41.45,41.16,41.33,317800.0,41.18,41.45,41.16,41.33,317800.0
2011-03-28 09:50:00,41.31,41.6,41.25,41.51,274800.0,41.31,41.6,41.25,41.51,274800.0
2011-03-28 09:55:00,41.51,41.67,41.31,41.38,309800.0,41.51,41.67,41.31,41.38,309800.0
2011-03-28 10:00:00,41.38,41.59,41.35,41.41,138400.0,41.38,41.59,41.35,41.41,138400.0
2011-03-28 10:05:00,41.42,41.52,41.33,41.51,156000.0,41.42,41.52,41.33,41.51,156000.0
2011-03-28 10:10:00,41.49,41.55,41.36,41.49,145400.0,41.49,41.55,41.36,41.49,145400.0
2011-03-28 10:15:00,41.51,41.7,41.49,41.57,186600.0,41.51,41.7,41.49,41.57,186600.0
2011-03-28 10:20:00,41.55,41.59,41.25,41.29,174400.0,41.55,41.59,41.25,41.29,174400.0
2011-03-28 10:25:00,41.3,41.44,41.19,41.38,88600.0,41.3,41.44,41.19,41.38,88600.0
2011-03-28 10:30:00,41.38,41.45,41.24,41.43,114800.0,41.38,41.45,41.24,41.43,114800.0
2011-03-28 10:35:00,41.43,41.5,41.27,41.32,83600.0,41.43,41.5,41.27,41.32,83600.0
2011-03-28 10:40:00,41.32,41.38,41.24,41.35,61400.0,41.32,41.38,41.24,41.35,61400.0
2011-03-28 10:45:00,41.38,41.44,41.3,41.35,42200.0,41.38,41.44,41.3,41.35,42200.0
2011-03-28 10:50:00,41.35,41.37,41.2,41.21,73800.0,41.35,41.37,41.2,41.21,73800.0
2011-03-28 10:55:00,41.21,41.27,41.13,41.21,76400.0,41.21,41.27,41.13,41.21,76400.0
2011-03-28 11:00:00,41.22,41.28,41.15,41.26,67200.0,41.22,41.28,41.15,41.26,67200.0
2011-03-28 11:05:00,41.26,41.38,41.21,41.33,72400.0,41.26,41.38,41.21,41.33,72400.0
2011-03-28 11:10:00,41.3,41.35,41.22,41.34,50200.0,41.3,41.35,41.22,41.34,50200.0
2011-03-28 11:15:00,41.32,41.48,41.3,41.44,72200.0,41.32,41.48,41.3,41.44,72200.0
2011-03-28 11:20:00,41.47,41.66,41.46,41.58,204400.0,41.47,41.66,41.46,41.58,204400.0
2011-03-28 11:25:00,41.57,41.83,41.56,41.77,164600.0,41.57,41.83,41.56,41.77,164600.0
2011-03-28 11:30:00,41.77,42.0,41.77,41.86,195400.0,41.77,42.0,41.77,41.86,195400.0
2011-03-28 11:35:00,41.83,41.92,41.74,41.85,87000.0,41.83,41.92,41.74,41.85,87000.0
2011-03-28 11:40:00,41.85,41.88,41.69,41.85,90200.0,41.85,41.88,41.69,41.85,90200.0
2011-03-28 11:45:00,41.85,42.08,41.85,42.08,206800.0,41.85,42.08,41.85,42.08,206800.0
2011-03-28 11:50:00,42.08,42.25,42.05,42.21,211800.0,42.08,42.25,42.05,42.21,211800.0
2011-03-28 11:55:00,42.23,42.31,42.08,42.16,115200.0,42.23,42.31,42.08,42.16,115200.0
2011-03-28 12:00:00,42.17,42.23,42.1,42.1,79000.0,42.17,42.23,42.1,42.1,79000.0
2011-03-28 12:05:00,42.12,42.16,42.02,42.16,73200.0,42.12,42.16,42.02,42.16,73200.0
2011-03-28 12:10:00,42.14,42.16,42.02,42.11,71800.0,42.14,42.16,42.02,42.11,71800.0
2011-03-28 12:15:00,42.12,42.14,42.07,42.1,37200.0,42.12,42.14,42.07,42.1,37200.0
2011-03-28 12:20:00,42.09,42.23,42.09,42.22,76400.0,42.09,42.23,42.09,42.22,76400.0
2011-03-28 12:25:00,42.22,42.48,42.19,42.48,245000.0,42.22,42.48,42.19,42.48,245000.0
2011-03-28 12:30:00,42.48,42.59,42.4,42.47,265800.0,42.48,42.59,42.4,42.47,265800.0
2011-03-28 12:35:00,42.43,42.52,42.34,42.49,161400.0,42.43,42.52,42.34,42.49,161400.0
2011-03-28 12:40:00,42.47,42.63,42.44,42.6,172200.0,42.47,42.63,42.44,42.6,172200.0
2011-03-28 12:45:00,42.63,42.76,42.57,42.72,346400.0,42.63,42.76,42.57,42.72,346400.0
2011-03-28 12:50:00,42.71,42.75,42.65,42.71,149000.0,42.71,42.75,42.65,42.71,149000.0
2011-03-28 12:55:00,42.71,42.75,42.65,42.69,83800.0,42.71,42.75,42.65,42.69,83800.0
2011-03-28 13:00:00,42.7,42.75,42.63,42.75,82600.0,42.7,42.75,42.63,42.75,82600.0
2011-03-28 13:05:00,42.75,43.0,42.74,42.92,204600.0,42.75,43.0,42.74,42.92,204600.0
2011-03-28 13:10:00,42.92,43.0,42.77,42.81,246400.0,42.92,43.0,42.77,42.81,246400.0
2011-03-28 13:15:00,42.81,42.91,42.8,42.87,136600.0,42.81,42.91,42.8,42.87,136600.0
2011-03-28 13:20:00,42.87,42.98,42.86,42.92,94600.0,42.87,42.98,42.86,42.92,94600.0
2011-03-28 13:25:00,42.95,42.95,42.91,42.94,72200.0,42.95,42.95,42.91,42.94,72200.0
2011-03-28 13:30:00,42.93,42.95,42.7,42.77,185200.0,42.93,42.95,42.7,42.77,185200.0
2011-03-28 13:35:00,42.77,42.9,42.74,42.85,124000.0,42.77,42.9,42.74,42.85,124000.0
2011-03-28 13:40:00,42.83,42.98,42.83,42.96,101600.0,42.83,42.98,42.83,42.96,101600.0
2011-03-28 13:45:00,42.96,43.0,42.88,42.93,115000.0,42.96,43.0,42.88,42.93,115000.0
2011-03-28 13:50:00,42.94,42.98,42.86,42.94,109400.0,42.94,42.98,42.86,42.94,109400.0
2011-03-28 13:55:00,42.95,43.0,42.9,42.97,118800.0,42.95,43.0,42.9,42.97,118800.0
2011-03-28 14:00:00,42.97,42.97,42.77,42.8,129200.0,42.97,42.97,42.77,42.8,129200.0
2011-03-28 14:05:00,42.83,42.88,42.76,42.8,71000.0,42.83,42.88,42.76,42.8,71000.0
2011-03-28 14:10:00,42.8,42.91,42.79,42.88,107000.0,42.8,42.91,42.79,42.88,107000.0
2011-03-28 14:15:00,42.87,42.88,42.84,42.86,77000.0,42.87,42.88,42.84,42.86,77000.0
2011-03-28 14:20:00,42.87,42.96,42.84,42.91,100800.0,42.87,42.96,42.84,42.91,100800.0
2011-03-28 14:25:00,42.91,42.95,42.9,42.9,70200.0,42.91,42.95,42.9,42.9,70200.0
2011-03-28 14:30:00,42.9,42.92,42.85,42.88,70600.0,42.9,42.92,42.85,42.88,70600.0
2011-03-28 14:35:00,42.88,42.96,42.87,42.95,69000.0,42.88,42.96,42.87,42.95,69000.0
2011-03-28 14:40:00,42.95,42.96,42.85,42.85,129800.0,42.95,42.96,42.85,42.85,129800.0
2011-03-28 14:45:00,42.85,42.9,42.72,42.74,139000.0,42.85,42.9,42.72,42.74,139000.0
2011-03-28 14:50:00,42.77,42.79,42.63,42.72,159800.0,42.77,42.79,42.63,42.72,159800.0
2011-03-28 14:55:00,42.74,42.79,42.7,42.77,77600.0,42.74,42.79,42.7,42.77,77600.0
2011-03-28 15:00:00,42.76,42.83,42.7,42.79,105800.0,42.76,42.83,42.7,42.79,105800.0
2011-03-28 15:05:00,42.79,42.79,42.66,42.68,66400.0,42.79,42.79,42.66,42.68,66400.0
2011-03-28 15:10:00,42.67,42.74,42.64,42.74,84400.0,42.67,42.74,42.64,42.74,84400.0
2011-03-28 15:15:00,42.74,42.82,42.7,42.79,194600.0,42.74,42.82,42.7,42.79,194600.0
2011-03-28 15:20:00,42.8,42.9,42.8,42.87,124400.0,42.8,42.9,42.8,42.87,124400.0
2011-03-28 15:25:00,42.86,42.88,42.75,42.76,85000.0,42.86,42.88,42.75,42.76,85000.0
2011-03-28 15:30:00,42.75,42.83,42.74,42.81,153000.0,42.75,42.83,42.74,42.81,153000.0
2011-03-28 15:35:00,42.81,42.81,42.7,42.73,102400.0,42.81,42.81,42.7,42.73,102400.0
2011-03-28 15:40:00,42.72,42.74,42.66,42.69,184800.0,42.72,42.74,42.66,42.69,184800.0
2011-03-28 15:45:00,42.69,42.72,42.42,42.51,367600.0,42.69,42.72,42.42,42.51,367600.0
2011-03-28 15:50:00,42.52,42.74,42.5,42.66,367800.0,42.52,42.74,42.5,42.66,367800.0
2011-03-28 15:55:00,42.66,42.66,42.56,42.65,314600.0,42.66,42.66,42.56,42.65,314600.0
2011-03-29 09:30:00,43.52,43.97,43.5,43.84,789400.0,43.52,43.97,43.5,43.84,789400.0
2011-03-29 09:35:00,43.84,44.02,43.68,44.0,507200.0,43.84,44.02,43.68,44.0,507200.0
2011-03-29 09:40:00,43.97,44.0,43.36,43.39,620800.0,43.97,44.0,43.36,43.39,620800.0
2011-03-29 09:45:00,43.4,43.48,43.06,43.2,502800.0,43.4,43.48,43.06,43.2,502800.0
2011-03-29 09:50:00,43.18,43.6,43.16,43.35,258400.0,43.18,43.6,43.16,43.35,258400.0
2011-03-29 09:55:00,43.38,43.7,43.3,43.53,202200.0,43.38,43.7,43.3,43.53,202200.0
2011-03-29 10:00:00,43.55,43.7,43.33,43.59,118600.0,43.55,43.7,43.33,43.59,118600.0
2011-03-29 10:05:00,43.63,43.68,43.46,43.58,152000.0,43.63,43.68,43.46,43.58,152000.0
2011-03-29 10:10:00,43.59,43.73,43.45,43.66,242200.0,43.59,43.73,43.45,43.66,242200.0
2011-03-29 10:15:00,43.64,43.98,43.57,43.96,307600.0,43.64,43.98,43.57,43.96,307600.0
2011-03-29 10:20:00,43.98,44.2,43.96,44.08,412000.0,43.98,44.2,43.96,44.08,412000.0
2011-03-29 10:25:00,44.08,44.13,43.87,43.94,157800.0,44.08,44.13,43.87,43.94,157800.0
2011-03-29 10:30:00,43.95,44.15,43.95,44.05,172600.0,43.95,44.15,43.95,44.05,172600.0
2011-03-29 10:35:00,44.07,44.13,44.01,44.07,146600.0,44.07,44.13,44.01,44.07,146600.0
2011-03-29 10:40:00,44.07,44.12,44.0,44.07,76200.0,44.07,44.12,44.0,44.07,76200.0
2011-03-29 10:45:00,44.08,44.23,43.96,44.21,202800.0,44.08,44.23,43.96,44.21,202800.0
2011-03-29 10:50:00,44.22,44.25,44.08,44.17,211200.0,44.22,44.25,44.08,44.17,211200.0
2011-03-29 10:55:00,44.15,44.35,44.1,44.24,266200.0,44.15,44.35,44.1,44.24,266200.0
2011-03-29 11:00:00,44.27,44.4,44.2,44.32,188600.0,44.27,44.4,44.2,44.32,188600.0
2011-03-29 11:05:00,44.3,44.38,44.25,44.36,116400.0,44.3,44.38,44.25,44.36,116400.0
2011-03-29 11:10:00,44.35,44.36,44.27,44.28,100000.0,44.35,44.36,44.27,44.28,100000.0
2011-03-29 11:15:00,44.27,44.32,44.03,44.1,171200.0,44.27,44.32,44.03,44.1,171200.0
2011-03-29 11:20:00,44.08,44.24,44.02,44.22,133600.0,44.08,44.24,44.02,44.22,133600.0
2011-03-29 11:25:00,44.21,44.4,44.17,44.34,145000.0,44.21,44.4,44.17,44.34,145000.0
2011-03-29 11:30:00,44.34,44.35,44.09,44.13,120400.0,44.34,44.35,44.09,44.13,120400.0
2011-03-29 11:35:00,44.16,44.17,43.95,43.98,136200.0,44.16,44.17,43.95,43.98,136200.0
2011-03-29 11:40:00,43.99,44.09,43.88,43.98,142800.0,43.99,44.09,43.88,43.98,142800.0
2011-03-29 11:45:00,43.97,43.99,43.92,43.98,47600.0,43.97,43.99,43.92,43.98,47600.0
2011-03-29 11:50:00,43.97,44.15,43.96,44.1,70600.0,43.97,44.15,43.96,44.1,70600.0
2011-03-29 11:55:00,44.07,44.18,44.07,44.1,95800.0,44.07,44.18,44.07,44.1,95800.0
2011-03-29 12:00:00,44.12,44.13,44.02,44.05,120200.0,44.12,44.13,44.02,44.05,120200.0
2011-03-29 12:05:00,44.05,44.07,43.94,44.02,77000.0,44.05,44.07,43.94,44.02,77000.0
2011-03-29 12:10:00,44.01,44.07,43.97,44.01,41600.0,44.01,44.07,43.97,44.01,41600.0
2011-03-29 12:15:00,44.01,44.05,43.98,44.0,31600.0,44.01,44.05,43.98,44.0,31600.0
2011-03-29 12:20:00,44.0,44.03,43.97,44.01,37000.0,44.0,44.03,43.97,44.01,37000.0
2011-03-29 12:25:00,43.99,44.01,43.97,43.99,22000.0,43.99,44.01,43.97,43.99,22000.0
2011-03-29 12:30:00,43.98,44.02,43.96,44.0,45600.0,43.98,44.02,43.96,44.0,45600.0
2011-03-29 12:35:00,44.0,44.01,43.79,43.83,168800.0,44.0,44.01,43.79,43.83,168800.0
2011-03-29 12:40:00,43.81,43.87,43.8,43.87,100400.0,43.81,43.87,43.8,43.87,100400.0
2011-03-29 12:45:00,43.88,43.94,43.75,43.9,112200.0,43.88,43.94,43.75,43.9,112200.0
2011-03-29 12:50:00,43.9,43.99,43.84,43.85,124800.0,43.9,43.99,43.84,43.85,124800.0
2011-03-29 12:55:00,43.85,43.92,43.83,43.91,34400.0,43.85,43.92,43.83,43.91,34400.0
2011-03-29 13:00:00,43.9,43.97,43.88,43.94,28400.0,43.9,43.97,43.88,43.94,28400.0
2011-03-29 13:05:00,43.93,43.97,43.9,43.95,88400.0,43.93,43.97,43.9,43.95,88400.0
2011-03-29 13:10:00,43.95,43.97,43.9,43.95,100000.0,43.95,43.97,43.9,43.95,100000.0
2011-03-29 13:15:00,43.95,43.98,43.93,43.98,43600.0,43.95,43.98,43.93,43.98,43600.0
2011-03-29 13:20:00,43.97,43.99,43.9,43.9,44200.0,43.97,43.99,43.9,43.9,44200.0
2011-03-29 13:25:00,43.91,43.94,43.8,43.8,81600.0,43.91,43.94,43.8,43.8,81600.0
2011-03-29 13:30:00,43.81,43.93,43.81,43.91,56800.0,43.81,43.93,43.81,43.91,56800.0
2011-03-29 13:35:00,43.9,43.99,43.88,43.94,87000.0,43.9,43.99,43.88,43.94,87000.0
2011-03-29 13:40:00,43.96,44.02,43.92,43.99,58800.0,43.96,44.02,43.92,43.99,58800.0
2011-03-29 13:45:00,44.0,44.1,43.99,44.08,72800.0,44.0,44.1,43.99,44.08,72800.0
2011-03-29 13:50:00,44.1,44.24,44.08,44.18,142800.0,44.1,44.24,44.08,44.18,142800.0
2011-03-29 13:55:00,44.19,44.2,44.06,44.19,59600.0,44.19,44.2,44.06,44.19,59600.0
2011-03-29 14:00:00,44.15,44.28,44.13,44.26,87000.0,44.15,44.28,44.13,44.26,87000.0
2011-03-29 14:05:00,44.26,44.34,44.25,44.34,71600.0,44.26,44.34,44.25,44.34,71600.0
2011-03-29 14:10:00,44.34,44.38,44.33,44.37,50800.0,44.34,44.38,44.33,44.37,50800.0
2011-03-29 14:15:00,44.35,44.45,44.34,44.42,161600.0,44.35,44.45,44.34,44.42,161600.0
2011-03-29 14:20:00,44.42,44.45,44.38,44.45,67400.0,44.42,44.45,44.38,44.45,67400.0
2011-03-29 14:25:00,44.44,44.45,44.28,44.33,79200.0,44.44,44.45,44.28,44.33,79200.0
2011-03-29 14:30:00,44.32,44.45,44.26,44.38,223200.0,44.32,44.45,44.26,44.38,223200.0
2011-03-29 14:35:00,44.37,44.42,44.32,44.32,89400.0,44.37,44.42,44.32,44.32,89400.0
2011-03-29 14:40:00,44.35,44.42,44.33,44.36,111400.0,44.35,44.42,44.33,44.36,111400.0
2011-03-29 14:45:00,44.34,44.35,44.22,44.29,184800.0,44.34,44.35,44.22,44.29,184800.0
2011-03-29 14:50:00,44.28,44.3,44.24,44.29,57400.0,44.28,44.3,44.24,44.29,57400.0
2011-03-29 14:55:00,44.3,44.34,44.28,44.32,53600.0,44.3,44.34,44.28,44.32,53600.0
2011-03-29 15:00:00,44.32,44.35,44.29,44.32,52800.0,44.32,44.35,44.29,44.32,52800.0
2011-03-29 15:05:00,44.33,44.36,44.32,44.35,69000.0,44.33,44.36,44.32,44.35,69000.0
2011-03-29 15:10:00,44.35,44.41,44.33,44.38,103400.0,44.35,44.41,44.33,44.38,103400.0
2011-03-29 15:15:00,44.38,44.52,44.36,44.48,229000.0,44.38,44.52,44.36,44.48,229000.0
2011-03-29 15:20:00,44.49,44.49,44.26,44.29,164200.0,44.49,44.49,44.26,44.29,164200.0
2011-03-29 15:25:00,44.29,44.42,44.29,44.38,59600.0,44.29,44.42,44.29,44.38,59600.0
2011-03-29 15:30:00,44.38,44.4,44.34,44.35,56400.0,44.38,44.4,44.34,44.35,56400.0
2011-03-29 15:35:00,44.35,44.42,44.33,44.41,55800.0,44.35,44.42,44.33,44.41,55800.0
2011-03-29 15:40:00,44.41,44.45,44.38,44.43,72600.0,44.41,44.45,44.38,44.43,72600.0
2011-03-29 15:45:00,44.44,44.54,44.43,44.54,172000.0,44.44,44.54,44.43,44.54,172000.0
2011-03-29 15:50:00,44.54,44.63,44.53,44.58,317600.0,44.54,44.63,44.53,44.58,317600.0
2011-03-29 15:55:00,44.59,44.59,44.47,44.58,222600.0,44.59,44.59,44.47,44.58,222600.0
2011-03-30 09:30:00,45.07,45.25,44.84,44.84,444800.0,45.07,45.25,44.84,44.84,444800.0
2011-03-30 09:35:00,44.87,45.49,44.84,45.23,344600.0,44.87,45.49,44.84,45.23,344600.0
2011-03-30 09:40:00,45.24,45.31,45.04,45.06,161600.0,45.24,45.31,45.04,45.06,161600.0
2011-03-30 09:45:00,45.06,45.22,45.0,45.09,125200.0,45.06,45.22,45.0,45.09,125200.0
2011-03-30 09:50:00,45.09,45.22,45.07,45.16,82200.0,45.09,45.22,45.07,45.16,82200.0
2011-03-30 09:55:00,45.17,45.44,45.14,45.35,178800.0,45.17,45.44,45.14,45.35,178800.0
2011-03-30 10:00:00,45.36,45.4,45.22,45.32,106000.0,45.36,45.4,45.22,45.32,106000.0
2011-03-30 10:05:00,45.32,45.32,45.01,45.04,130600.0,45.32,45.32,45.01,45.04,130600.0
2011-03-30 10:10:00,45.01,45.02,44.71,44.75,259800.0,45.01,45.02,44.71,44.75,259800.0
2011-03-30 10:15:00,44.76,44.85,44.63,44.63,229800.0,44.76,44.85,44.63,44.63,229800.0
2011-03-30 10:20:00,44.63,44.88,44.6,44.77,174600.0,44.63,44.88,44.6,44.77,174600.0
2011-03-30 10:25:00,44.76,44.82,44.71,44.73,77200.0,44.76,44.82,44.71,44.73,77200.0
2011-03-30 10:30:00,44.73,44.9,44.72,44.8,98200.0,44.73,44.9,44.72,44.8,98200.0
2011-03-30 10:35:00,44.83,44.87,44.76,44.83,88200.0,44.83,44.87,44.76,44.83,88200.0
2011-03-30 10:40:00,44.81,45.13,44.77,45.06,110000.0,44.81,45.13,44.77,45.06,110000.0
2011-03-30 10:45:00,45.05,45.09,44.99,45.07,55200.0,45.05,45.09,44.99,45.07,55200.0
2011-03-30 10:50:00,45.08,45.14,45.05,45.11,60800.0,45.08,45.14,45.05,45.11,60800.0
2011-03-30 10:55:00,45.11,45.34,45.09,45.24,95200.0,45.11,45.34,45.09,45.24,95200.0
2011-03-30 11:00:00,45.24,45.29,45.09,45.13,76800.0,45.24,45.29,45.09,45.13,76800.0
2011-03-30 11:05:00,45.13,45.16,44.91,45.01,66400.0,45.13,45.16,44.91,45.01,66400.0
2011-03-30 11:10:00,44.98,44.98,44.85,44.88,74200.0,44.98,44.98,44.85,44.88,74200.0
2011-03-30 11:15:00,44.85,45.0,44.85,44.97,53600.0,44.85,45.0,44.85,44.97,53600.0
2011-03-30 11:20:00,44.99,45.0,44.91,44.92,22200.0,44.99,45.0,44.91,44.92,22200.0
2011-03-30 11:25:00,44.91,44.94,44.85,44.85,38600.0,44.91,44.94,44.85,44.85,38600.0
2011-03-30 11:30:00,44.85,44.96,44.85,44.93,32000.0,44.85,44.96,44.85,44.93,32000.0
2011-03-30 11:35:00,44.92,44.97,44.91,44.94,22800.0,44.92,44.97,44.91,44.94,22800.0
2011-03-30 11:40:00,44.94,45.07,44.9,45.03,42800.0,44.94,45.07,44.9,45.03,42800.0
2011-03-30 11:45:00,45.01,45.07,44.96,44.96,21200.0,45.01,45.07,44.96,44.96,21200.0
2011-03-30 11:50:00,44.99,45.02,44.91,44.95,51200.0,44.99,45.02,44.91,44.95,51200.0
2011-03-30 11:55:00,44.95,45.03,44.92,45.02,29200.0,44.95,45.03,44.92,45.02,29200.0
2011-03-30 12:00:00,45.03,45.12,45.01,45.08,26800.0,45.03,45.12,45.01,45.08,26800.0
2011-03-30 12:05:00,45.07,45.08,45.0,45.05,35000.0,45.07,45.08,45.0,45.05,35000.0
2011-03-30 12:10:00,45.04,45.1,45.0,45.06,59000.0,45.04,45.1,45.0,45.06,59000.0
2011-03-30 12:15:00,45.06,45.15,45.0,45.02,66600.0,45.06,45.15,45.0,45.02,66600.0
2011-03-30 12:20:00,45.04,45.1,45.0,45.01,36400.0,45.04,45.1,45.0,45.01,36400.0
2011-03-30 12:25:00,45.01,45.08,45.0,45.02,24200.0,45.01,45.08,45.0,45.02,24200.0
2011-03-30 12:30:00,45.02,45.1,45.0,45.1,20000.0,45.02,45.1,45.0,45.1,20000.0
2011-03-30 12:35:00,45.09,45.1,45.02,45.05,28000.0,45.09,45.1,45.02,45.05,28000.0
2011-03-30 12:40:00,45.05,45.09,45.02,45.05,16000.0,45.05,45.09,45.02,45.05,16000.0
2011-03-30 12:45:00,45.06,45.1,45.05,45.08,17800.0,45.06,45.1,45.05,45.08,17800.0
2011-03-30 12:50:00,45.1,45.1,45.05,45.06,28800.0,45.1,45.1,45.05,45.06,28800.0
2011-03-30 12:55:00,45.08,45.09,45.01,45.07,44000.0,45.08,45.09,45.01,45.07,44000.0
2011-03-30 13:00:00,45.07,45.08,45.05,45.06,28400.0,45.07,45.08,45.05,45.06,28400.0
2011-03-30 13:05:00,45.08,45.09,45.04,45.05,35600.0,45.08,45.09,45.04,45.05,35600.0
2011-03-30 13:10:00,45.06,45.08,45.04,45.07,26000.0,45.06,45.08,45.04,45.07,26000.0
2011-03-30 13:15:00,45.07,45.08,45.01,45.04,18600.0,45.07,45.08,45.01,45.04,18600.0
2011-03-30 13:20:00,45.05,45.07,44.99,45.07,33400.0,45.05,45.07,44.99,45.07,33400.0
2011-03-30 13:25:00,45.07,45.07,45.02,45.04,25000.0,45.07,45.07,45.02,45.04,25000.0
2011-03-30 13:30:00,45.05,45.07,44.96,44.97,18600.0,45.05,45.07,44.96,44.97,18600.0
2011-03-30 13:35:00,44.98,45.05,44.98,45.01,14800.0,44.98,45.05,44.98,45.01,14800.0
2011-03-30 13:40:00,45.02,45.03,44.97,45.01,21000.0,45.02,45.03,44.97,45.01,21000.0
2011-03-30 13:45:00,44.99,45.0,44.88,44.88,48800.0,44.99,45.0,44.88,44.88,48800.0
2011-03-30 13:50:00,44.91,44.91,44.83,44.85,32600.0,44.91,44.91,44.83,44.85,32600.0
2011-03-30 13:55:00,44.85,44.88,44.77,44.79,57400.0,44.85,44.88,44.77,44.79,57400.0
2011-03-30 14:00:00,44.79,44.92,44.78,44.91,42200.0,44.79,44.92,44.78,44.91,42200.0
2011-03-30 14:05:00,44.91,44.91,44.87,44.91,25200.0,44.91,44.91,44.87,44.91,25200.0
2011-03-30 14:10:00,44.91,44.95,44.88,44.92,26800.0,44.91,44.95,44.88,44.92,26800.0
2011-03-30 14:15:00,44.9,44.94,44.88,44.92,16400.0,44.9,44.94,44.88,44.92,16400.0
2011-03-30 14:20:00,44.92,44.98,44.9,44.96,27000.0,44.92,44.98,44.9,44.96,27000.0
2011-03-30 14:25:00,44.97,45.0,44.93,45.0,51600.0,44.97,45.0,44.93,45.0,51600.0
2011-03-30 14:30:00,45.0,45.1,44.99,45.05,61400.0,45.0,45.1,44.99,45.05,61400.0
2011-03-30 14:35:00,45.06,45.09,45.0,45.06,25600.0,45.06,45.09,45.0,45.06,25600.0
2011-03-30 14:40:00,45.07,45.09,45.04,45.05,19200.0,45.07,45.09,45.04,45.05,19200.0
2011-03-30 14:45:00,45.02,45.03,44.88,44.93,78600.0,45.02,45.03,44.88,44.93,78600.0
2011-03-30 14:50:00,44.92,44.93,44.87,44.88,50800.0,44.92,44.93,44.87,44.88,50800.0
2011-03-30 14:55:00,44.85,44.92,44.85,44.9,63800.0,44.85,44.92,44.85,44.9,63800.0
2011-03-30 15:00:00,44.9,44.99,44.88,44.99,71000.0,44.9,44.99,44.88,44.99,71000.0
2011-03-30 15:05:00,44.98,45.09,44.97,45.04,92200.0,44.98,45.09,44.97,45.04,92200.0
2011-03-30 15:10:00,45.02,45.06,45.01,45.04,52400.0,45.02,45.06,45.01,45.04,52400.0
2011-03-30 15:15:00,45.04,45.1,45.01,45.07,92800.0,45.04,45.1,45.01,45.07,92800.0
2011-03-30 15:20:00,45.09,45.1,45.06,45.1,48000.0,45.09,45.1,45.06,45.1,48000.0
2011-03-30 15:25:00,45.1,45.1,45.02,45.02,52400.0,45.1,45.1,45.02,45.02,52400.0
2011-03-30 15:30:00,45.02,45.1,45.01,45.07,84800.0,45.02,45.1,45.01,45.07,84800.0
2011-03-30 15:35:00,45.08,45.19,45.07,45.13,118400.0,45.08,45.19,45.07,45.13,118400.0
2011-03-30 15:40:00,45.13,45.19,45.1,45.1,80200.0,45.13,45.19,45.1,45.1,80200.0
2011-03-30 15:45:00,45.1,45.14,44.99,44.99,167800.0,45.1,45.14,44.99,44.99,167800.0
2011-03-30 15:50:00,45.0,45.06,44.93,44.99,142600.0,45.0,45.06,44.93,44.99,142600.0
2011-03-30 15:55:00,44.99,44.99,44.88,44.94,218800.0,44.99,44.99,44.88,44.94,218800.0
2011-03-31 09:30:00,44.84,44.85,44.33,44.52,197400.0,44.84,44.85,44.33,44.52,197400.0
2011-03-31 09:35:00,44.52,44.72,44.47,44.68,55600.0,44.52,44.72,44.47,44.68,55600.0
2011-03-31 09:40:00,44.63,44.83,44.63,44.69,45000.0,44.63,44.83,44.63,44.69,45000.0
2011-03-31 09:45:00,44.69,44.69,44.47,44.52,59600.0,44.69,44.69,44.47,44.52,59600.0
2011-03-31 09:50:00,44.58,44.65,44.2,44.35,169800.0,44.58,44.65,44.2,44.35,169800.0
2011-03-31 09:55:00,44.38,44.41,44.28,44.34,85600.0,44.38,44.41,44.28,44.34,85600.0
2011-03-31 10:00:00,44.35,44.49,44.25,44.26,69400.0,44.35,44.49,44.25,44.26,69400.0
2011-03-31 10:05:00,44.27,44.31,44.24,44.29,78000.0,44.27,44.31,44.24,44.29,78000.0
2011-03-31 10:10:00,44.29,44.32,44.24,44.3,50400.0,44.29,44.32,44.24,44.3,50400.0
2011-03-31 10:15:00,44.32,44.42,44.29,44.32,55600.0,44.32,44.42,44.29,44.32,55600.0
2011-03-31 10:20:00,44.31,44.38,44.26,44.28,86200.0,44.31,44.38,44.26,44.28,86200.0
2011-03-31 10:25:00,44.28,44.3,44.09,44.09,105600.0,44.28,44.3,44.09,44.09,105600.0
2011-03-31 10:30:00,44.1,44.41,44.08,44.41,83600.0,44.1,44.41,44.08,44.41,83600.0
2011-03-31 10:35:00,44.4,44.44,44.37,44.41,47400.0,44.4,44.44,44.37,44.41,47400.0
2011-03-31 10:40:00,44.43,44.5,44.4,44.48,73400.0,44.43,44.5,44.4,44.48,73400.0
2011-03-31 10:45:00,44.48,44.49,44.35,44.38,49800.0,44.48,44.49,44.35,44.38,49800.0
2011-03-31 10:50:00,44.36,44.36,44.2,44.3,36600.0,44.36,44.36,44.2,44.3,36600.0
2011-03-31 10:55:00,44.3,44.4,44.28,44.38,33800.0,44.3,44.4,44.28,44.38,33800.0
2011-03-31 11:00:00,44.38,44.4,44.3,44.3,14400.0,44.38,44.4,44.3,44.3,14400.0
2011-03-31 11:05:00,44.32,44.32,44.22,44.27,40800.0,44.32,44.32,44.22,44.27,40800.0
2011-03-31 11:10:00,44.27,44.35,44.25,44.29,36400.0,44.27,44.35,44.25,44.29,36400.0
2011-03-31 11:15:00,44.27,44.35,44.27,44.31,13400.0,44.27,44.35,44.27,44.31,13400.0
2011-03-31 11:20:00,44.3,44.3,44.23,44.23,20000.0,44.3,44.3,44.23,44.23,20000.0
2011-03-31 11:25:00,44.24,44.35,44.22,44.33,19400.0,44.24,44.35,44.22,44.33,19400.0
2011-03-31 11:30:00,44.31,44.32,44.21,44.21,29600.0,44.31,44.32,44.21,44.21,29600.0
2011-03-31 11:35:00,44.21,44.22,44.1,44.13,96200.0,44.21,44.22,44.1,44.13,96200.0
2011-03-31 11:40:00,44.13,44.23,44.12,44.21,34200.0,44.13,44.23,44.12,44.21,34200.0
2011-03-31 11:45:00,44.22,44.41,44.22,44.35,61800.0,44.22,44.41,44.22,44.35,61800.0
2011-03-31 11:50:00,44.4,44.42,44.33,44.37,34200.0,44.4,44.42,44.33,44.37,34200.0
2011-03-31 11:55:00,44.36,44.4,44.35,44.35,27200.0,44.36,44.4,44.35,44.35,27200.0
2011-03-31 12:00:00,44.35,44.37,44.29,44.29,30800.0,44.35,44.37,44.29,44.29,30800.0
2011-03-31 12:05:00,44.32,44.37,44.3,44.34,22200.0,44.32,44.37,44.3,44.34,22200.0
2011-03-31 12:10:00,44.35,44.4,44.3,44.34,75000.0,44.35,44.4,44.3,44.34,75000.0
2011-03-31 12:15:00,44.35,44.35,44.29,44.3,33400.0,44.35,44.35,44.29,44.3,33400.0
2011-03-31 12:20:00,44.3,44.33,44.27,44.3,47200.0,44.3,44.33,44.27,44.3,47200.0
2011-03-31 12:25:00,44.33,44.33,44.29,44.31,84000.0,44.33,44.33,44.29,44.31,84000.0
2011-03-31 12:30:00,44.3,44.32,44.29,44.31,32400.0,44.3,44.32,44.29,44.31,32400.0
2011-03-31 12:35:00,44.31,44.32,44.27,44.31,12800.0,44.31,44.32,44.27,44.31,12800.0
2011-03-31 12:40:00,44.32,44.33,44.3,44.32,49000.0,44.32,44.33,44.3,44.32,49000.0
2011-03-31 12:45:00,44.32,44.44,44.3,44.4,123800.0,44.32,44.44,44.3,44.4,123800.0
2011-03-31 12:50:00,44.4,44.45,44.36,44.43,34800.0,44.4,44.45,44.36,44.43,34800.0
2011-03-31 12:55:00,44.43,44.49,44.33,44.34,69600.0,44.43,44.49,44.33,44.34,69600.0
2011-03-31 13:00:00,44.35,44.45,44.35,44.39,10400.0,44.35,44.45,44.35,44.39,10400.0
2011-03-31 13:05:00,44.38,44.39,44.36,44.39,4800.0,44.38,44.39,44.36,44.39,4800.0
2011-03-31 13:10:00,44.39,44.41,44.37,44.41,20800.0,44.39,44.41,44.37,44.41,20800.0
2011-03-31 13:15:00,44.39,44.41,44.35,44.38,16400.0,44.39,44.41,44.35,44.38,16400.0
2011-03-31 13:20:00,44.38,44.38,44.35,44.37,27000.0,44.38,44.38,44.35,44.37,27000.0
2011-03-31 13:25:00,44.38,44.38,44.35,44.38,6600.0,44.38,44.38,44.35,44.38,6600.0
2011-03-31 13:30:00,44.37,44.4,44.35,44.37,15400.0,44.37,44.4,44.35,44.37,15400.0
2011-03-31 13:35:00,44.36,44.38,44.34,44.34,85200.0,44.36,44.38,44.34,44.34,85200.0
2011-03-31 13:40:00,44.35,44.4,44.35,44.38,26800.0,44.35,44.4,44.35,44.38,26800.0
2011-03-31 13:45:00,44.38,44.41,44.38,44.4,3200.0,44.38,44.41,44.38,44.4,3200.0
2011-03-31 13:50:00,44.39,44.46,44.38,44.45,16600.0,44.39,44.46,44.38,44.45,16600.0
2011-03-31 13:55:00,44.43,44.44,44.38,44.41,14200.0,44.43,44.44,44.38,44.41,14200.0
2011-03-31 14:00:00,44.41,44.41,44.39,44.39,28400.0,44.41,44.41,44.39,44.39,28400.0
2011-03-31 14:05:00,44.41,44.41,44.37,44.4,22400.0,44.41,44.41,44.37,44.4,22400.0
2011-03-31 14:10:00,44.4,44.44,44.39,44.43,87000.0,44.4,44.44,44.39,44.43,87000.0
2011-03-31 14:15:00,44.43,44.67,44.43,44.58,71800.0,44.43,44.67,44.43,44.58,71800.0
2011-03-31 14:20:00,44.6,44.6,44.52,44.55,97400.0,44.6,44.6,44.52,44.55,97400.0
2011-03-31 14:25:00,44.55,44.58,44.38,44.4,46600.0,44.55,44.58,44.38,44.4,46600.0
2011-03-31 14:30:00,44.41,44.55,44.41,44.52,16600.0,44.41,44.55,44.41,44.52,16600.0
2011-03-31 14:35:00,44.55,44.55,44.46,44.51,31000.0,44.55,44.55,44.46,44.51,31000.0
2011-03-31 14:40:00,44.51,44.52,44.5,44.51,12400.0,44.51,44.52,44.5,44.51,12400.0
2011-03-31 14:45:00,44.52,44.58,44.49,44.54,52200.0,44.52,44.58,44.49,44.54,52200.0
2011-03-31 14:50:00,44.55,44.63,44.54,44.63,25800.0,44.55,44.63,44.54,44.63,25800.0
2011-03-31 14:55:00,44.63,44.77,44.63,44.77,50600.0,44.63,44.77,44.63,44.77,50600.0
2011-03-31 15:00:00,44.74,44.76,44.66,44.67,41400.0,44.74,44.76,44.66,44.67,41400.0
2011-03-31 15:05:00,44.66,44.7,44.59,44.59,30600.0,44.66,44.7,44.59,44.59,30600.0
2011-03-31 15:10:00,44.58,44.63,44.56,44.6,45800.0,44.58,44.63,44.56,44.6,45800.0
2011-03-31 15:15:00,44.57,44.63,44.55,44.6,41200.0,44.57,44.63,44.55,44.6,41200.0
2011-03-31 15:20:00,44.59,44.63,44.56,44.57,20400.0,44.59,44.63,44.56,44.57,20400.0
2011-03-31 15:25:00,44.57,44.59,44.51,44.55,120000.0,44.57,44.59,44.51,44.55,120000.0
2011-03-31 15:30:00,44.55,44.58,44.45,44.47,122600.0,44.55,44.58,44.45,44.47,122600.0
2011-03-31 15:35:00,44.48,44.51,44.47,44.49,21600.0,44.48,44.51,44.47,44.49,21600.0
2011-03-31 15:40:00,44.49,44.55,44.48,44.55,73400.0,44.49,44.55,44.48,44.55,73400.0
2011-03-31 15:45:00,44.55,44.55,44.47,44.54,81200.0,44.55,44.55,44.47,44.54,81200.0
2011-03-31 15:50:00,44.54,44.55,44.52,44.54,65400.0,44.54,44.55,44.52,44.54,65400.0
2011-03-31 15:55:00,44.55,44.55,44.5,44.5,115200.0,44.55,44.55,44.5,44.5,115200.0
2011-04-01 09:30:00,44.78,44.85,44.38,44.46,171600.0,44.78,44.85,44.38,44.46,171600.0
2011-04-01 09:35:00,44.49,44.85,44.49,44.77,61400.0,44.49,44.85,44.49,44.77,61400.0
2011-04-01 09:40:00,44.77,44.85,44.63,44.76,61200.0,44.77,44.85,44.63,44.76,61200.0
2011-04-01 09:45:00,44.75,44.84,44.68,44.72,56600.0,44.75,44.84,44.68,44.72,56600.0
2011-04-01 09:50:00,44.71,44.72,44.56,44.67,30000.0,44.71,44.72,44.56,44.67,30000.0
2011-04-01 09:55:00,44.67,44.76,44.63,44.75,21400.0,44.67,44.76,44.63,44.75,21400.0
2011-04-01 10:00:00,44.72,44.85,44.72,44.8,20600.0,44.72,44.85,44.72,44.8,20600.0
2011-04-01 10:05:00,44.85,44.99,44.79,44.93,69200.0,44.85,44.99,44.79,44.93,69200.0
2011-04-01 10:10:00,44.98,45.01,44.91,44.94,93600.0,44.98,45.01,44.91,44.94,93600.0
2011-04-01 10:15:00,44.93,45.19,44.93,45.19,108600.0,44.93,45.19,44.93,45.19,108600.0
2011-04-01 10:20:00,45.2,45.26,45.17,45.18,92200.0,45.2,45.26,45.17,45.18,92200.0
2011-04-01 10:25:00,45.2,45.24,45.07,45.08,44200.0,45.2,45.24,45.07,45.08,44200.0
2011-04-01 10:30:00,45.08,45.26,45.08,45.24,50200.0,45.08,45.26,45.08,45.24,50200.0
2011-04-01 10:35:00,45.22,45.25,45.06,45.07,41000.0,45.22,45.25,45.06,45.07,41000.0
2011-04-01 10:40:00,45.07,45.07,44.91,44.97,57000.0,45.07,45.07,44.91,44.97,57000.0
2011-04-01 10:45:00,44.99,45.06,44.88,44.95,42000.0,44.99,45.06,44.88,44.95,42000.0
2011-04-01 10:50:00,44.92,44.98,44.89,44.98,37200.0,44.92,44.98,44.89,44.98,37200.0
2011-04-01 10:55:00,44.93,45.06,44.92,45.05,32400.0,44.93,45.06,44.92,45.05,32400.0
2011-04-01 11:00:00,45.07,45.12,45.05,45.12,6600.0,45.07,45.12,45.05,45.12,6600.0
2011-04-01 11:05:00,45.16,45.19,45.09,45.13,21600.0,45.16,45.19,45.09,45.13,21600.0
2011-04-01 11:10:00,45.13,45.14,45.05,45.13,26000.0,45.13,45.14,45.05,45.13,26000.0
2011-04-01 11:15:00,45.16,45.23,45.15,45.19,30600.0,45.16,45.23,45.15,45.19,30600.0
2011-04-01 11:20:00,45.22,45.47,45.19,45.41,138600.0,45.22,45.47,45.19,45.41,138600.0
2011-04-01 11:25:00,45.42,45.43,45.26,45.26,13800.0,45.42,45.43,45.26,45.26,13800.0
2011-04-01 11:30:00,45.28,45.41,45.25,45.41,20600.0,45.28,45.41,45.25,45.41,20600.0
2011-04-01 11:35:00,45.36,45.38,45.3,45.32,19400.0,45.36,45.38,45.3,45.32,19400.0
2011-04-01 11:40:00,45.32,45.35,45.25,45.3,38000.0,45.32,45.35,45.25,45.3,38000.0
2011-04-01 11:45:00,45.3,45.3,45.09,45.15,32200.0,45.3,45.3,45.09,45.15,32200.0
2011-04-01 11:50:00,45.13,45.17,45.08,45.1,49000.0,45.13,45.17,45.08,45.1,49000.0
2011-04-01 11:55:00,45.08,45.3,45.08,45.3,20000.0,45.08,45.3,45.08,45.3,20000.0
2011-04-01 12:00:00,45.28,45.3,45.24,45.29,19200.0,45.28,45.3,45.24,45.29,19200.0
2011-04-01 12:05:00,45.3,45.41,45.29,45.41,31200.0,45.3,45.41,45.29,45.41,31200.0
2011-04-01 12:10:00,45.38,45.41,45.3,45.32,16800.0,45.38,45.41,45.3,45.32,16800.0
2011-04-01 12:15:00,45.32,45.36,45.29,45.32,28000.0,45.32,45.36,45.29,45.32,28000.0
2011-04-01 12:20:00,45.3,45.35,45.3,45.33,13000.0,45.3,45.35,45.3,45.33,13000.0
2011-04-01 12:25:00,45.33,45.34,45.31,45.32,11400.0,45.33,45.34,45.31,45.32,11400.0
2011-04-01 12:30:00,45.32,45.32,45.21,45.21,22200.0,45.32,45.32,45.21,45.21,22200.0
2011-04-01 12:35:00,45.22,45.27,45.19,45.26,22200.0,45.22,45.27,45.19,45.26,22200.0
2011-04-01 12:40:00,45.26,45.27,45.2,45.2,7800.0,45.26,45.27,45.2,45.2,7800.0
2011-04-01 12:45:00,45.19,45.2,45.1,45.12,28600.0,45.19,45.2,45.1,45.12,28600.0
2011-04-01 12:50:00,45.12,45.2,45.11,45.19,27400.0,45.12,45.2,45.11,45.19,27400.0
2011-04-01 12:55:00,45.18,45.21,45.14,45.15,19200.0,45.18,45.21,45.14,45.15,19200.0
2011-04-01 13:00:00,45.13,45.13,45.01,45.08,42200.0,45.13,45.13,45.01,45.08,42200.0
2011-04-01 13:05:00,45.09,45.1,45.05,45.06,54000.0,45.09,45.1,45.05,45.06,54000.0
2011-04-01 13:10:00,45.06,45.07,45.01,45.02,66800.0,45.06,45.07,45.01,45.02,66800.0
2011-04-01 13:15:00,45.04,45.08,45.01,45.06,83200.0,45.04,45.08,45.01,45.06,83200.0
2011-04-01 13:20:00,45.07,45.1,45.05,45.09,21400.0,45.07,45.1,45.05,45.09,21400.0
2011-04-01 13:25:00,45.1,45.12,45.05,45.06,13400.0,45.1,45.12,45.05,45.06,13400.0
2011-04-01 13:30:00,45.05,45.12,45.05,45.1,18800.0,45.05,45.12,45.05,45.1,18800.0
2011-04-01 13:35:00,45.1,45.12,45.07,45.1,29200.0,45.1,45.12,45.07,45.1,29200.0
2011-04-01 13:40:00,45.1,45.12,45.07,45.1,26200.0,45.1,45.12,45.07,45.1,26200.0
2011-04-01 13:45:00,45.1,45.13,45.08,45.08,20400.0,45.1,45.13,45.08,45.08,20400.0
2011-04-01 13:50:00,45.08,45.1,45.02,45.02,27600.0,45.08,45.1,45.02,45.02,27600.0
2011-04-01 13:55:00,45.02,45.04,45.01,45.02,26200.0,45.02,45.04,45.01,45.02,26200.0
2011-04-01 14:00:00,45.03,45.05,44.99,44.99,29600.0,45.03,45.05,44.99,44.99,29600.0
2011-04-01 14:05:00,44.99,44.99,44.95,44.97,57200.0,44.99,44.99,44.95,44.97,57200.0
2011-04-01 14:10:00,44.99,45.02,44.98,44.98,26600.0,44.99,45.02,44.98,44.98,26600.0
2011-04-01 14:15:00,44.99,44.99,44.91,44.92,30000.0,44.99,44.99,44.91,44.92,30000.0
2011-04-01 14:20:00,44.92,44.98,44.92,44.94,140200.0,44.92,44.98,44.92,44.94,140200.0
2011-04-01 14:25:00,44.93,44.99,44.92,44.97,18200.0,44.93,44.99,44.92,44.97,18200.0
2011-04-01 14:30:00,44.96,44.97,44.91,44.91,53400.0,44.96,44.97,44.91,44.91,53400.0
2011-04-01 14:35:00,44.92,44.94,44.85,44.86,34000.0,44.92,44.94,44.85,44.86,34000.0
2011-04-01 14:40:00,44.86,44.86,44.77,44.77,49600.0,44.86,44.86,44.77,44.77,49600.0
2011-04-01 14:45:00,44.77,44.79,44.55,44.59,89600.0,44.77,44.79,44.55,44.59,89600.0
2011-04-01 14:50:00,44.6,44.66,44.55,44.57,35400.0,44.6,44.66,44.55,44.57,35400.0
2011-04-01 14:55:00,44.59,44.62,44.54,44.62,18400.0,44.59,44.62,44.54,44.62,18400.0
2011-04-01 15:00:00,44.61,44.61,44.48,44.5,70600.0,44.61,44.61,44.48,44.5,70600.0
2011-04-01 15:05:00,44.52,44.55,44.45,44.48,44800.0,44.52,44.55,44.45,44.48,44800.0
2011-04-01 15:10:00,44.49,44.52,44.35,44.35,78000.0,44.49,44.52,44.35,44.35,78000.0
2011-04-01 15:15:00,44.35,44.37,44.29,44.32,75200.0,44.35,44.37,44.29,44.32,75200.0
2011-04-01 15:20:00,44.32,44.38,44.27,44.34,65600.0,44.32,44.38,44.27,44.34,65600.0
2011-04-01 15:25:00,44.33,44.52,44.31,44.48,136400.0,44.33,44.52,44.31,44.48,136400.0
2011-04-01 15:30:00,44.49,44.58,44.49,44.52,34000.0,44.49,44.58,44.49,44.52,34000.0
2011-04-01 15:35:00,44.53,44.56,44.49,44.55,40800.0,44.53,44.56,44.49,44.55,40800.0
2011-04-01 15:40:00,44.56,44.63,44.52,44.62,57800.0,44.56,44.63,44.52,44.62,57800.0
2011-04-01 15:45:00,44.62,44.68,44.52,44.55,63400.0,44.62,44.68,44.52,44.55,63400.0
2011-04-01 15:50:00,44.54,44.59,44.46,44.54,115400.0,44.54,44.59,44.46,44.54,115400.0
2011-04-01 15:55:00,44.53,44.63,44.47,44.58,135000.0,44.53,44.63,44.47,44.58,135000.0
2011-04-04 09:30:00,45.04,45.05,44.81,44.88,76000.0,45.04,45.05,44.81,44.88,76000.0
2011-04-04 09:35:00,44.9,45.07,44.85,44.99,76400.0,44.9,45.07,44.85,44.99,76400.0
2011-04-04 09:40:00,44.97,44.99,44.77,44.84,86200.0,44.97,44.99,44.77,44.84,86200.0
2011-04-04 09:45:00,44.82,44.87,44.74,44.82,75600.0,44.82,44.87,44.74,44.82,75600.0
2011-04-04 09:50:00,44.79,44.84,44.64,44.66,51400.0,44.79,44.84,44.64,44.66,51400.0
2011-04-04 09:55:00,44.69,44.72,44.66,44.72,52600.0,44.69,44.72,44.66,44.72,52600.0
2011-04-04 10:00:00,44.72,44.82,44.69,44.71,45400.0,44.72,44.82,44.69,44.71,45400.0
2011-04-04 10:05:00,44.7,44.75,44.54,44.56,41200.0,44.7,44.75,44.54,44.56,41200.0
2011-04-04 10:10:00,44.54,44.55,44.5,44.54,32800.0,44.54,44.55,44.5,44.54,32800.0
2011-04-04 10:15:00,44.52,44.6,44.52,44.6,27800.0,44.52,44.6,44.52,44.6,27800.0
2011-04-04 10:20:00,44.6,44.86,44.6,44.84,36400.0,44.6,44.86,44.6,44.84,36400.0
2011-04-04 10:25:00,44.83,44.98,44.81,44.9,48400.0,44.83,44.98,44.81,44.9,48400.0
2011-04-04 10:30:00,44.87,44.99,44.86,44.96,28200.0,44.87,44.99,44.86,44.96,28200.0
2011-04-04 10:35:00,44.99,45.23,44.94,45.19,118000.0,44.99,45.23,44.94,45.19,118000.0
2011-04-04 10:40:00,45.19,45.19,44.96,44.96,32800.0,45.19,45.19,44.96,44.96,32800.0
2011-04-04 10:45:00,44.96,45.0,44.9,44.99,14000.0,44.96,45.0,44.9,44.99,14000.0
2011-04-04 10:50:00,44.99,44.99,44.91,44.93,12600.0,44.99,44.99,44.91,44.93,12600.0
2011-04-04 10:55:00,44.93,44.95,44.72,44.8,39800.0,44.93,44.95,44.72,44.8,39800.0
2011-04-04 11:00:00,44.8,44.87,44.76,44.76,32400.0,44.8,44.87,44.76,44.76,32400.0
2011-04-04 11:05:00,44.77,44.86,44.77,44.81,82600.0,44.77,44.86,44.77,44.81,82600.0
2011-04-04 11:10:00,44.81,44.83,44.76,44.8,24000.0,44.81,44.83,44.76,44.8,24000.0
2011-04-04 11:15:00,44.8,44.88,44.8,44.88,20800.0,44.8,44.88,44.8,44.88,20800.0
2011-04-04 11:20:00,44.91,45.02,44.89,44.95,69600.0,44.91,45.02,44.89,44.95,69600.0
2011-04-04 11:25:00,44.94,44.99,44.93,44.95,36000.0,44.94,44.99,44.93,44.95,36000.0
2011-04-04 11:30:00,44.96,44.98,44.93,44.96,23400.0,44.96,44.98,44.93,44.96,23400.0
2011-04-04 11:35:00,44.98,44.98,44.87,44.93,18200.0,44.98,44.98,44.87,44.93,18200.0
2011-04-04 11:40:00,44.94,45.0,44.92,45.0,14000.0,44.94,45.0,44.92,45.0,14000.0
2011-04-04 11:45:00,44.99,45.05,44.97,45.05,19000.0,44.99,45.05,44.97,45.05,19000.0
2011-04-04 11:50:00,45.02,45.05,44.97,44.99,19600.0,45.02,45.05,44.97,44.99,19600.0
2011-04-04 11:55:00,45.0,45.05,44.95,44.95,17000.0,45.0,45.05,44.95,44.95,17000.0
2011-04-04 12:00:00,44.97,45.0,44.94,44.97,27600.0,44.97,45.0,44.94,44.97,27600.0
2011-04-04 12:05:00,44.99,45.05,44.99,45.02,23000.0,44.99,45.05,44.99,45.02,23000.0
2011-04-04 12:10:00,45.02,45.09,45.0,45.06,54400.0,45.02,45.09,45.0,45.06,54400.0
2011-04-04 12:15:00,45.06,45.13,45.05,45.1,34200.0,45.06,45.13,45.05,45.1,34200.0
2011-04-04 12:20:00,45.1,45.19,45.08,45.18,33400.0,45.1,45.19,45.08,45.18,33400.0
2011-04-04 12:25:00,45.17,45.35,45.15,45.33,64400.0,45.17,45.35,45.15,45.33,64400.0
2011-04-04 12:30:00,45.33,45.49,45.31,45.36,136400.0,45.33,45.49,45.31,45.36,136400.0
2011-04-04 12:35:00,45.37,45.42,45.24,45.27,78800.0,45.37,45.42,45.24,45.27,78800.0
2011-04-04 12:40:00,45.25,45.3,45.09,45.27,57800.0,45.25,45.3,45.09,45.27,57800.0
2011-04-04 12:45:00,45.26,45.28,45.2,45.2,41200.0,45.26,45.28,45.2,45.2,41200.0
2011-04-04 12:50:00,45.22,45.24,45.13,45.13,43200.0,45.22,45.24,45.13,45.13,43200.0
2011-04-04 12:55:00,45.14,45.2,45.14,45.17,29200.0,45.14,45.2,45.14,45.17,29200.0
2011-04-04 13:00:00,45.17,45.19,45.15,45.19,11400.0,45.17,45.19,45.15,45.19,11400.0
2011-04-04 13:05:00,45.2,45.25,45.14,45.24,34800.0,45.2,45.25,45.14,45.24,34800.0
2011-04-04 13:10:00,45.24,45.35,45.22,45.26,38200.0,45.24,45.35,45.22,45.26,38200.0
2011-04-04 13:15:00,45.28,45.38,45.26,45.38,21000.0,45.28,45.38,45.26,45.38,21000.0
2011-04-04 13:20:00,45.38,45.39,45.35,45.37,11200.0,45.38,45.39,45.35,45.37,11200.0
2011-04-04 13:25:00,45.37,45.39,45.31,45.37,21400.0,45.37,45.39,45.31,45.37,21400.0
2011-04-04 13:30:00,45.34,45.35,45.22,45.26,18400.0,45.34,45.35,45.22,45.26,18400.0
2011-04-04 13:35:00,45.27,45.33,45.23,45.33,19000.0,45.27,45.33,45.23,45.33,19000.0
2011-04-04 13:40:00,45.31,45.36,45.26,45.33,20200.0,45.31,45.36,45.26,45.33,20200.0
2011-04-04 13:45:00,45.34,45.34,45.23,45.24,34000.0,45.34,45.34,45.23,45.24,34000.0
2011-04-04 13:50:00,45.24,45.24,45.09,45.18,28800.0,45.24,45.24,45.09,45.18,28800.0
2011-04-04 13:55:00,45.16,45.28,45.14,45.19,27200.0,45.16,45.28,45.14,45.19,27200.0
2011-04-04 14:00:00,45.19,45.21,45.0,45.12,50600.0,45.19,45.21,45.0,45.12,50600.0
2011-04-04 14:05:00,45.08,45.23,45.06,45.11,20400.0,45.08,45.23,45.06,45.11,20400.0
2011-04-04 14:10:00,45.1,45.19,45.09,45.12,22200.0,45.1,45.19,45.09,45.12,22200.0
2011-04-04 14:15:00,45.12,45.13,45.06,45.1,31200.0,45.12,45.13,45.06,45.1,31200.0
2011-04-04 14:20:00,45.1,45.13,45.1,45.13,35800.0,45.1,45.13,45.1,45.13,35800.0
2011-04-04 14:25:00,45.13,45.13,45.08,45.09,48000.0,45.13,45.13,45.08,45.09,48000.0
2011-04-04 14:30:00,45.09,45.13,45.07,45.07,38200.0,45.09,45.13,45.07,45.07,38200.0
2011-04-04 14:35:00,45.07,45.17,45.07,45.15,31600.0,45.07,45.17,45.07,45.15,31600.0
2011-04-04 14:40:00,45.16,45.21,45.13,45.18,33400.0,45.16,45.21,45.13,45.18,33400.0
2011-04-04 14:45:00,45.18,45.21,45.13,45.18,14600.0,45.18,45.21,45.13,45.18,14600.0
2011-04-04 14:50:00,45.18,45.23,45.15,45.18,23000.0,45.18,45.23,45.15,45.18,23000.0
2011-04-04 14:55:00,45.2,45.24,45.17,45.22,24400.0,45.2,45.24,45.17,45.22,24400.0
2011-04-04 15:00:00,45.21,45.25,45.17,45.21,24200.0,45.21,45.25,45.17,45.21,24200.0
2011-04-04 15:05:00,45.19,45.23,45.14,45.16,36800.0,45.19,45.23,45.14,45.16,36800.0
2011-04-04 15:10:00,45.16,45.19,45.1,45.14,39400.0,45.16,45.19,45.1,45.14,39400.0
2011-04-04 15:15:00,45.12,45.24,45.11,45.22,41400.0,45.12,45.24,45.11,45.22,41400.0
2011-04-04 15:20:00,45.24,45.27,45.19,45.27,25400.0,45.24,45.27,45.19,45.27,25400.0
2011-04-04 15:25:00,45.26,45.4,45.22,45.39,73400.0,45.26,45.4,45.22,45.39,73400.0
2011-04-04 15:30:00,45.37,45.4,45.33,45.35,74800.0,45.37,45.4,45.33,45.35,74800.0
2011-04-04 15:35:00,45.35,45.42,45.33,45.41,45200.0,45.35,45.42,45.33,45.41,45200.0
2011-04-04 15:40:00,45.42,45.42,45.37,45.4,57000.0,45.42,45.42,45.37,45.4,57000.0
2011-04-04 15:45:00,45.4,45.47,45.4,45.45,73400.0,45.4,45.47,45.4,45.45,73400.0
2011-04-04 15:50:00,45.45,45.5,45.39,45.42,135800.0,45.45,45.5,45.39,45.42,135800.0
2011-04-04 15:55:00,45.42,45.49,45.41,45.49,111800.0,45.42,45.49,45.41,45.49,111800.0
2011-04-05 09:30:00,45.48,45.91,45.36,45.88,206200.0,45.48,45.91,45.36,45.88,206200.0
2011-04-05 09:35:00,45.87,46.19,45.75,46.19,280600.0,45.87,46.19,45.75,46.19,280600.0
2011-04-05 09:40:00,46.11,46.46,46.05,46.4,229600.0,46.11,46.46,46.05,46.4,229600.0
2011-04-05 09:45:00,46.35,46.5,46.26,46.32,218600.0,46.35,46.5,46.26,46.32,218600.0
2011-04-05 09:50:00,46.32,46.42,46.2,46.35,171800.0,46.32,46.42,46.2,46.35,171800.0
2011-04-05 09:55:00,46.37,46.47,46.32,46.39,75600.0,46.37,46.47,46.32,46.39,75600.0
2011-04-05 10:00:00,46.38,46.47,46.32,46.42,127400.0,46.38,46.47,46.32,46.42,127400.0
2011-04-05 10:05:00,46.44,46.67,46.34,46.67,283000.0,46.44,46.67,46.34,46.67,283000.0
2011-04-05 10:10:00,46.63,47.0,46.63,46.92,271800.0,46.63,47.0,46.63,46.92,271800.0
2011-04-05 10:15:00,46.93,46.98,46.77,46.94,151400.0,46.93,46.98,46.77,46.94,151400.0
2011-04-05 10:20:00,46.95,46.95,46.77,46.93,72600.0,46.95,46.95,46.77,46.93,72600.0
2011-04-05 10:25:00,46.94,47.0,46.86,46.9,135200.0,46.94,47.0,46.86,46.9,135200.0
2011-04-05 10:30:00,46.9,47.11,46.9,47.09,208600.0,46.9,47.11,46.9,47.09,208600.0
2011-04-05 10:35:00,47.11,47.15,46.85,46.85,183400.0,47.11,47.15,46.85,46.85,183400.0
2011-04-05 10:40:00,46.85,46.9,46.75,46.84,84600.0,46.85,46.9,46.75,46.84,84600.0
2011-04-05 10:45:00,46.85,46.91,46.81,46.86,74200.0,46.85,46.91,46.81,46.86,74200.0
2011-04-05 10:50:00,46.85,46.9,46.81,46.88,35200.0,46.85,46.9,46.81,46.88,35200.0
2011-04-05 10:55:00,46.88,46.93,46.82,46.9,60200.0,46.88,46.93,46.82,46.9,60200.0
2011-04-05 11:00:00,46.9,47.05,46.9,47.04,58800.0,46.9,47.05,46.9,47.04,58800.0
2011-04-05 11:05:00,47.01,47.09,46.85,46.85,77400.0,47.01,47.09,46.85,46.85,77400.0
2011-04-05 11:10:00,46.85,46.86,46.63,46.67,164000.0,46.85,46.86,46.63,46.67,164000.0
2011-04-05 11:15:00,46.69,46.73,46.52,46.66,44800.0,46.69,46.73,46.52,46.66,44800.0
2011-04-05 11:20:00,46.58,46.72,46.58,46.63,58800.0,46.58,46.72,46.58,46.63,58800.0
2011-04-05 11:25:00,46.65,46.68,46.57,46.58,16600.0,46.65,46.68,46.57,46.58,16600.0
2011-04-05 11:30:00,46.6,46.68,46.55,46.65,100800.0,46.6,46.68,46.55,46.65,100800.0
2011-04-05 11:35:00,46.63,46.65,46.57,46.62,42200.0,46.63,46.65,46.57,46.62,42200.0
2011-04-05 11:40:00,46.65,46.69,46.55,46.6,60200.0,46.65,46.69,46.55,46.6,60200.0
2011-04-05 11:45:00,46.6,46.63,46.55,46.61,55600.0,46.6,46.63,46.55,46.61,55600.0
2011-04-05 11:50:00,46.58,46.65,46.57,46.64,25200.0,46.58,46.65,46.57,46.64,25200.0
2011-04-05 11:55:00,46.64,46.84,46.64,46.83,47000.0,46.64,46.84,46.64,46.83,47000.0
2011-04-05 12:00:00,46.81,46.85,46.78,46.85,17200.0,46.81,46.85,46.78,46.85,17200.0
2011-04-05 12:05:00,46.85,46.85,46.65,46.71,39600.0,46.85,46.85,46.65,46.71,39600.0
2011-04-05 12:10:00,46.66,46.8,46.66,46.74,20600.0,46.66,46.8,46.66,46.74,20600.0
2011-04-05 12:15:00,46.79,46.8,46.76,46.78,18200.0,46.79,46.8,46.76,46.78,18200.0
2011-04-05 12:20:00,46.8,46.82,46.77,46.81,31800.0,46.8,46.82,46.77,46.81,31800.0
2011-04-05 12:25:00,46.81,46.91,46.81,46.91,13800.0,46.81,46.91,46.81,46.91,13800.0
2011-04-05 12:30:00,46.9,46.96,46.84,46.86,41000.0,46.9,46.96,46.84,46.86,41000.0
2011-04-05 12:35:00,46.88,46.92,46.7,46.71,51400.0,46.88,46.92,46.7,46.71,51400.0
2011-04-05 12:40:00,46.71,46.79,46.71,46.77,20400.0,46.71,46.79,46.71,46.77,20400.0
2011-04-05 12:45:00,46.79,46.95,46.79,46.94,41000.0,46.79,46.95,46.79,46.94,41000.0
2011-04-05 12:50:00,46.92,46.95,46.82,46.85,25000.0,46.92,46.95,46.82,46.85,25000.0
2011-04-05 12:55:00,46.85,46.87,46.79,46.82,17600.0,46.85,46.87,46.79,46.82,17600.0
2011-04-05 13:00:00,46.79,46.85,46.76,46.84,15600.0,46.79,46.85,46.76,46.84,15600.0
2011-04-05 13:05:00,46.86,46.93,46.86,46.9,10400.0,46.86,46.93,46.86,46.9,10400.0
2011-04-05 13:10:00,46.92,46.95,46.9,46.95,28800.0,46.92,46.95,46.9,46.95,28800.0
2011-04-05 13:15:00,46.95,46.95,46.85,46.9,14200.0,46.95,46.95,46.85,46.9,14200.0
2011-04-05 13:20:00,46.87,46.9,46.8,46.9,12600.0,46.87,46.9,46.8,46.9,12600.0
2011-04-05 13:25:00,46.88,46.91,46.83,46.9,17000.0,46.88,46.91,46.83,46.9,17000.0
2011-04-05 13:30:00,46.9,46.9,46.82,46.85,28000.0,46.9,46.9,46.82,46.85,28000.0
2011-04-05 13:35:00,46.85,46.87,46.84,46.86,10400.0,46.85,46.87,46.84,46.86,10400.0
2011-04-05 13:40:00,46.83,46.84,46.79,46.82,22000.0,46.83,46.84,46.79,46.82,22000.0
2011-04-05 13:45:00,46.82,46.82,46.7,46.75,27600.0,46.82,46.82,46.7,46.75,27600.0
2011-04-05 13:50:00,46.74,46.75,46.72,46.75,17600.0,46.74,46.75,46.72,46.75,17600.0
2011-04-05 13:55:00,46.77,46.85,46.77,46.8,12400.0,46.77,46.85,46.77,46.8,12400.0
2011-04-05 14:00:00,46.75,46.79,46.63,46.63,34800.0,46.75,46.79,46.63,46.63,34800.0
2011-04-05 14:05:00,46.63,46.76,46.62,46.75,23200.0,46.63,46.76,46.62,46.75,23200.0
2011-04-05 14:10:00,46.73,46.86,46.72,46.85,27800.0,46.73,46.86,46.72,46.85,27800.0
2011-04-05 14:15:00,46.86,46.86,46.78,46.85,27200.0,46.86,46.86,46.78,46.85,27200.0
2011-04-05 14:20:00,46.85,46.9,46.85,46.89,41200.0,46.85,46.9,46.85,46.89,41200.0
2011-04-05 14:25:00,46.88,46.93,46.82,46.85,48600.0,46.88,46.93,46.82,46.85,48600.0
2011-04-05 14:30:00,46.87,46.88,46.75,46.75,11200.0,46.87,46.88,46.75,46.75,11200.0
2011-04-05 14:35:00,46.76,46.77,46.73,46.76,19800.0,46.76,46.77,46.73,46.76,19800.0
2011-04-05 14:40:00,46.76,46.78,46.69,46.69,44800.0,46.76,46.78,46.69,46.69,44800.0
2011-04-05 14:45:00,46.69,46.79,46.69,46.75,23400.0,46.69,46.79,46.69,46.75,23400.0
2011-04-05 14:50:00,46.75,46.81,46.74,46.81,62800.0,46.75,46.81,46.74,46.81,62800.0
2011-04-05 14:55:00,46.81,46.84,46.74,46.8,29200.0,46.81,46.84,46.74,46.8,29200.0
2011-04-05 15:00:00,46.81,46.87,46.79,46.81,31600.0,46.81,46.87,46.79,46.81,31600.0
2011-04-05 15:05:00,46.82,46.86,46.72,46.73,58000.0,46.82,46.86,46.72,46.73,58000.0
2011-04-05 15:10:00,46.73,46.74,46.68,46.7,68600.0,46.73,46.74,46.68,46.7,68600.0
2011-04-05 15:15:00,46.69,46.75,46.63,46.73,50000.0,46.69,46.75,46.63,46.73,50000.0
2011-04-05 15:20:00,46.73,46.82,46.71,46.8,42800.0,46.73,46.82,46.71,46.8,42800.0
2011-04-05 15:25:00,46.8,46.89,46.79,46.83,80000.0,46.8,46.89,46.79,46.83,80000.0
2011-04-05 15:30:00,46.83,46.85,46.74,46.77,50800.0,46.83,46.85,46.74,46.77,50800.0
2011-04-05 15:35:00,46.77,46.86,46.73,46.82,74600.0,46.77,46.86,46.73,46.82,74600.0
2011-04-05 15:40:00,46.82,46.9,46.81,46.87,81800.0,46.82,46.9,46.81,46.87,81800.0
2011-04-05 15:45:00,46.85,46.87,46.81,46.83,73000.0,46.85,46.87,46.81,46.83,73000.0
2011-04-05 15:50:00,46.82,46.82,46.7,46.75,120800.0,46.82,46.82,46.7,46.75,120800.0
2011-04-05 15:55:00,46.74,46.79,46.72,46.74,116800.0,46.74,46.79,46.72,46.74,116800.0
2011-04-06 09:30:00,47.09,47.24,46.94,47.09,119600.0,47.09,47.24,46.94,47.09,119600.0
2011-04-06 09:35:00,47.14,47.49,47.08,47.38,121800.0,47.14,47.49,47.08,47.38,121800.0
2011-04-06 09:40:00,47.42,47.49,47.28,47.3,113400.0,47.42,47.49,47.28,47.3,113400.0
2011-04-06 09:45:00,47.27,47.33,47.15,47.19,92200.0,47.27,47.33,47.15,47.19,92200.0
2011-04-06 09:50:00,47.15,47.2,46.95,46.96,81800.0,47.15,47.2,46.95,46.96,81800.0
2011-04-06 09:55:00,46.97,47.02,46.84,46.93,117400.0,46.97,47.02,46.84,46.93,117400.0
2011-04-06 10:00:00,46.91,46.99,46.85,46.94,60000.0,46.91,46.99,46.85,46.94,60000.0
2011-04-06 10:05:00,46.94,46.95,46.59,46.63,110200.0,46.94,46.95,46.59,46.63,110200.0
2011-04-06 10:10:00,46.63,46.71,46.48,46.5,140400.0,46.63,46.71,46.48,46.5,140400.0
2011-04-06 10:15:00,46.5,46.52,46.29,46.48,133200.0,46.5,46.52,46.29,46.48,133200.0
2011-04-06 10:20:00,46.48,46.59,46.41,46.55,57800.0,46.48,46.59,46.41,46.55,57800.0
2011-04-06 10:25:00,46.62,46.65,46.51,46.54,42800.0,46.62,46.65,46.51,46.54,42800.0
2011-04-06 10:30:00,46.57,46.64,46.48,46.54,41200.0,46.57,46.64,46.48,46.54,41200.0
2011-04-06 10:35:00,46.53,46.57,46.21,46.25,114800.0,46.53,46.57,46.21,46.25,114800.0
2011-04-06 10:40:00,46.27,46.29,46.11,46.26,70800.0,46.27,46.29,46.11,46.26,70800.0
2011-04-06 10:45:00,46.26,46.41,46.16,46.37,22400.0,46.26,46.41,46.16,46.37,22400.0
2011-04-06 10:50:00,46.35,46.36,46.17,46.19,16800.0,46.35,46.36,46.17,46.19,16800.0
2011-04-06 10:55:00,46.22,46.26,45.89,45.94,179400.0,46.22,46.26,45.89,45.94,179400.0
2011-04-06 11:00:00,45.9,46.13,45.88,46.04,59400.0,45.9,46.13,45.88,46.04,59400.0
2011-04-06 11:05:00,46.05,46.08,45.94,45.96,92600.0,46.05,46.08,45.94,45.96,92600.0
2011-04-06 11:10:00,45.96,45.96,45.58,45.67,182000.0,45.96,45.96,45.58,45.67,182000.0
2011-04-06 11:15:00,45.67,45.7,45.55,45.58,162200.0,45.67,45.7,45.55,45.58,162200.0
2011-04-06 11:20:00,45.57,45.82,45.55,45.77,80800.0,45.57,45.82,45.55,45.77,80800.0
2011-04-06 11:25:00,45.81,45.96,45.79,45.95,62200.0,45.81,45.96,45.79,45.95,62200.0
2011-04-06 11:30:00,45.97,46.16,45.93,45.97,72400.0,45.97,46.16,45.93,45.97,72400.0
2011-04-06 11:35:00,45.95,45.95,45.62,45.65,70200.0,45.95,45.95,45.62,45.65,70200.0
2011-04-06 11:40:00,45.62,45.69,45.36,45.45,150400.0,45.62,45.69,45.36,45.45,150400.0
2011-04-06 11:45:00,45.48,45.69,45.45,45.68,79600.0,45.48,45.69,45.45,45.68,79600.0
2011-04-06 11:50:00,45.68,45.76,45.65,45.74,53000.0,45.68,45.76,45.65,45.74,53000.0
2011-04-06 11:55:00,45.75,45.77,45.64,45.64,30600.0,45.75,45.77,45.64,45.64,30600.0
2011-04-06 12:00:00,45.64,45.66,45.38,45.38,88000.0,45.64,45.66,45.38,45.38,88000.0
2011-04-06 12:05:00,45.43,45.6,45.38,45.5,94800.0,45.43,45.6,45.38,45.5,94800.0
2011-04-06 12:10:00,45.5,45.63,45.49,45.55,37200.0,45.5,45.63,45.49,45.55,37200.0
2011-04-06 12:15:00,45.55,45.68,45.52,45.65,73600.0,45.55,45.68,45.52,45.65,73600.0
2011-04-06 12:20:00,45.65,45.95,45.62,45.95,48400.0,45.65,45.95,45.62,45.95,48400.0
2011-04-06 12:25:00,45.94,45.97,45.85,45.91,46800.0,45.94,45.97,45.85,45.91,46800.0
2011-04-06 12:30:00,45.91,45.93,45.76,45.79,25600.0,45.91,45.93,45.76,45.79,25600.0
2011-04-06 12:35:00,45.76,45.76,45.63,45.68,30000.0,45.76,45.76,45.63,45.68,30000.0
2011-04-06 12:40:00,45.67,45.94,45.66,45.82,89600.0,45.67,45.94,45.66,45.82,89600.0
2011-04-06 12:45:00,45.81,45.94,45.77,45.89,21800.0,45.81,45.94,45.77,45.89,21800.0
2011-04-06 12:50:00,45.91,45.96,45.84,45.91,56800.0,45.91,45.96,45.84,45.91,56800.0
2011-04-06 12:55:00,45.91,45.99,45.85,45.96,43200.0,45.91,45.99,45.85,45.96,43200.0
2011-04-06 13:00:00,45.96,45.98,45.93,45.97,14000.0,45.96,45.98,45.93,45.97,14000.0
2011-04-06 13:05:00,45.98,45.99,45.88,45.92,25400.0,45.98,45.99,45.88,45.92,25400.0
2011-04-06 13:10:00,45.94,45.97,45.88,45.95,20000.0,45.94,45.97,45.88,45.95,20000.0
2011-04-06 13:15:00,45.96,46.22,45.94,46.2,84600.0,45.96,46.22,45.94,46.2,84600.0
2011-04-06 13:20:00,46.19,46.21,46.13,46.16,38400.0,46.19,46.21,46.13,46.16,38400.0
2011-04-06 13:25:00,46.15,46.2,46.1,46.12,19800.0,46.15,46.2,46.1,46.12,19800.0
2011-04-06 13:30:00,46.13,46.16,46.02,46.04,18600.0,46.13,46.16,46.02,46.04,18600.0
2011-04-06 13:35:00,46.05,46.17,46.05,46.17,15000.0,46.05,46.17,46.05,46.17,15000.0
2011-04-06 13:40:00,46.16,46.18,46.11,46.18,14000.0,46.16,46.18,46.11,46.18,14000.0
2011-04-06 13:45:00,46.19,46.2,46.16,46.18,11600.0,46.19,46.2,46.16,46.18,11600.0
2011-04-06 13:50:00,46.19,46.22,46.16,46.16,14800.0,46.19,46.22,46.16,46.16,14800.0
2011-04-06 13:55:00,46.17,46.22,46.15,46.2,13800.0,46.17,46.22,46.15,46.2,13800.0
2011-04-06 14:00:00,46.18,46.25,46.17,46.24,19800.0,46.18,46.25,46.17,46.24,19800.0
2011-04-06 14:05:00,46.24,46.37,46.22,46.37,28400.0,46.24,46.37,46.22,46.37,28400.0
2011-04-06 14:10:00,46.37,46.44,46.3,46.44,29800.0,46.37,46.44,46.3,46.44,29800.0
2011-04-06 14:15:00,46.42,46.45,46.35,46.4,19600.0,46.42,46.45,46.35,46.4,19600.0
2011-04-06 14:20:00,46.38,46.47,46.35,46.36,33200.0,46.38,46.47,46.35,46.36,33200.0
2011-04-06 14:25:00,46.34,46.42,46.3,46.4,35400.0,46.34,46.42,46.3,46.4,35400.0
2011-04-06 14:30:00,46.4,46.43,46.37,46.38,31600.0,46.4,46.43,46.37,46.38,31600.0
2011-04-06 14:35:00,46.38,46.39,46.32,46.34,37600.0,46.38,46.39,46.32,46.34,37600.0
2011-04-06 14:40:00,46.35,46.37,46.27,46.32,35400.0,46.35,46.37,46.27,46.32,35400.0
2011-04-06 14:45:00,46.3,46.35,46.3,46.35,40200.0,46.3,46.35,46.3,46.35,40200.0
2011-04-06 14:50:00,46.35,46.38,46.32,46.33,16800.0,46.35,46.38,46.32,46.33,16800.0
2011-04-06 14:55:00,46.32,46.33,46.26,46.26,31600.0,46.32,46.33,46.26,46.26,31600.0
2011-04-06 15:00:00,46.26,46.29,46.18,46.2,35400.0,46.26,46.29,46.18,46.2,35400.0
2011-04-06 15:05:00,46.21,46.22,46.09,46.12,46800.0,46.21,46.22,46.09,46.12,46800.0
2011-04-06 15:10:00,46.11,46.19,46.06,46.16,35000.0,46.11,46.19,46.06,46.16,35000.0
2011-04-06 15:15:00,46.16,46.2,46.11,46.13,26200.0,46.16,46.2,46.11,46.13,26200.0
2011-04-06 15:20:00,46.13,46.13,45.96,45.98,49800.0,46.13,46.13,45.96,45.98,49800.0
2011-04-06 15:25:00,45.98,46.05,45.98,46.01,28200.0,45.98,46.05,45.98,46.01,28200.0
2011-04-06 15:30:00,46.0,46.09,45.98,46.07,27200.0,46.0,46.09,45.98,46.07,27200.0
2011-04-06 15:35:00,46.07,46.07,45.99,46.06,31600.0,46.07,46.07,45.99,46.06,31600.0
2011-04-06 15:40:00,46.06,46.1,46.01,46.05,39800.0,46.06,46.1,46.01,46.05,39800.0
2011-04-06 15:45:00,46.04,46.07,45.94,46.02,64200.0,46.04,46.07,45.94,46.02,64200.0
2011-04-06 15:50:00,46.02,46.07,45.97,45.99,52400.0,46.02,46.07,45.97,45.99,52400.0
2011-04-06 15:55:00,45.99,46.08,45.99,46.05,95600.0,45.99,46.08,45.99,46.05,95600.0
2011-04-07 09:30:00,45.58,45.93,45.33,45.79,200200.0,45.58,45.93,45.33,45.79,200200.0
2011-04-07 09:35:00,45.79,45.95,45.69,45.83,44600.0,45.79,45.95,45.69,45.83,44600.0
2011-04-07 09:40:00,45.83,45.99,45.8,45.98,36400.0,45.83,45.99,45.8,45.98,36400.0
2011-04-07 09:45:00,45.98,46.0,45.87,45.88,36200.0,45.98,46.0,45.87,45.88,36200.0
2011-04-07 09:50:00,45.91,46.06,45.83,45.92,55800.0,45.91,46.06,45.83,45.92,55800.0
2011-04-07 09:55:00,45.91,45.96,45.7,45.72,59200.0,45.91,45.96,45.7,45.72,59200.0
2011-04-07 10:00:00,45.72,45.88,45.72,45.88,46000.0,45.72,45.88,45.72,45.88,46000.0
2011-04-07 10:05:00,45.85,45.88,45.76,45.8,36400.0,45.85,45.88,45.76,45.8,36400.0
2011-04-07 10:10:00,45.81,45.9,45.81,45.9,37400.0,45.81,45.9,45.81,45.9,37400.0
2011-04-07 10:15:00,45.9,45.9,45.76,45.76,40800.0,45.9,45.9,45.76,45.76,40800.0
2011-04-07 10:20:00,45.8,45.84,45.59,45.59,16000.0,45.8,45.84,45.59,45.59,16000.0
2011-04-07 10:25:00,45.62,45.66,45.43,45.45,56800.0,45.62,45.66,45.43,45.45,56800.0
2011-04-07 10:30:00,45.45,45.48,45.37,45.44,57600.0,45.45,45.48,45.37,45.44,57600.0
2011-04-07 10:35:00,45.45,45.45,45.25,45.26,174000.0,45.45,45.45,45.25,45.26,174000.0
2011-04-07 10:40:00,45.25,45.29,44.62,44.69,482800.0,45.25,45.29,44.62,44.69,482800.0
2011-04-07 10:45:00,44.67,45.25,44.61,45.17,141800.0,44.67,45.25,44.61,45.17,141800.0
2011-04-07 10:50:00,45.2,45.34,45.12,45.3,82600.0,45.2,45.34,45.12,45.3,82600.0
2011-04-07 10:55:00,45.29,45.35,45.22,45.23,95600.0,45.29,45.35,45.22,45.23,95600.0
2011-04-07 11:00:00,45.23,45.25,45.02,45.05,64800.0,45.23,45.25,45.02,45.05,64800.0
2011-04-07 11:05:00,45.06,45.35,45.05,45.27,58800.0,45.06,45.35,45.05,45.27,58800.0
2011-04-07 11:10:00,45.27,45.41,45.21,45.21,49600.0,45.27,45.41,45.21,45.21,49600.0
2011-04-07 11:15:00,45.22,45.24,45.07,45.08,67200.0,45.22,45.24,45.07,45.08,67200.0
2011-04-07 11:20:00,45.1,45.19,45.05,45.05,83600.0,45.1,45.19,45.05,45.05,83600.0
2011-04-07 11:25:00,45.05,45.07,44.95,44.96,85200.0,45.05,45.07,44.95,44.96,85200.0
2011-04-07 11:30:00,44.96,44.99,44.88,44.88,71800.0,44.96,44.99,44.88,44.88,71800.0
2011-04-07 11:35:00,44.9,44.95,44.77,44.8,77400.0,44.9,44.95,44.77,44.8,77400.0
2011-04-07 11:40:00,44.81,44.83,44.75,44.79,55600.0,44.81,44.83,44.75,44.79,55600.0
2011-04-07 11:45:00,44.77,44.78,44.7,44.76,75200.0,44.77,44.78,44.7,44.76,75200.0
2011-04-07 11:50:00,44.76,44.77,44.68,44.7,49600.0,44.76,44.77,44.68,44.7,49600.0
2011-04-07 11:55:00,44.72,44.95,44.71,44.95,110800.0,44.72,44.95,44.71,44.95,110800.0
2011-04-07 12:00:00,44.92,44.98,44.89,44.95,38400.0,44.92,44.98,44.89,44.95,38400.0
2011-04-07 12:05:00,44.95,45.09,44.93,45.09,54200.0,44.95,45.09,44.93,45.09,54200.0
2011-04-07 12:10:00,45.07,45.23,45.02,45.22,67600.0,45.07,45.23,45.02,45.22,67600.0
2011-04-07 12:15:00,45.19,45.3,45.17,45.24,49200.0,45.19,45.3,45.17,45.24,49200.0
2011-04-07 12:20:00,45.21,45.31,45.16,45.2,42600.0,45.21,45.31,45.16,45.2,42600.0
2011-04-07 12:25:00,45.2,45.32,45.2,45.31,18200.0,45.2,45.32,45.2,45.31,18200.0
2011-04-07 12:30:00,45.27,45.37,45.27,45.32,47800.0,45.27,45.37,45.27,45.32,47800.0
2011-04-07 12:35:00,45.33,45.41,45.32,45.37,45800.0,45.33,45.41,45.32,45.37,45800.0
2011-04-07 12:40:00,45.37,45.39,45.27,45.32,63000.0,45.37,45.39,45.27,45.32,63000.0
2011-04-07 12:45:00,45.3,45.36,45.27,45.33,18600.0,45.3,45.36,45.27,45.33,18600.0
2011-04-07 12:50:00,45.33,45.34,45.28,45.31,13600.0,45.33,45.34,45.28,45.31,13600.0
2011-04-07 12:55:00,45.3,45.31,45.28,45.31,8000.0,45.3,45.31,45.28,45.31,8000.0
2011-04-07 13:00:00,45.32,45.35,45.22,45.27,34600.0,45.32,45.35,45.22,45.27,34600.0
2011-04-07 13:05:00,45.27,45.31,45.16,45.24,35200.0,45.27,45.31,45.16,45.24,35200.0
2011-04-07 13:10:00,45.25,45.25,45.05,45.05,53400.0,45.25,45.25,45.05,45.05,53400.0
2011-04-07 13:15:00,45.04,45.04,44.98,45.02,26000.0,45.04,45.04,44.98,45.02,26000.0
2011-04-07 13:20:00,45.02,45.09,44.96,45.05,15400.0,45.02,45.09,44.96,45.05,15400.0
2011-04-07 13:25:00,45.06,45.13,44.98,45.03,41000.0,45.06,45.13,44.98,45.03,41000.0
2011-04-07 13:30:00,45.02,45.02,44.96,44.99,17600.0,45.02,45.02,44.96,44.99,17600.0
2011-04-07 13:35:00,45.0,45.08,44.98,44.99,19600.0,45.0,45.08,44.98,44.99,19600.0
2011-04-07 13:40:00,44.99,45.04,44.88,44.9,53200.0,44.99,45.04,44.88,44.9,53200.0
2011-04-07 13:45:00,44.89,44.9,44.81,44.9,28200.0,44.89,44.9,44.81,44.9,28200.0
2011-04-07 13:50:00,44.88,45.01,44.87,44.96,51800.0,44.88,45.01,44.87,44.96,51800.0
2011-04-07 13:55:00,44.99,45.07,44.98,45.03,43200.0,44.99,45.07,44.98,45.03,43200.0
2011-04-07 14:00:00,45.04,45.13,45.04,45.1,15400.0,45.04,45.13,45.04,45.1,15400.0
2011-04-07 14:05:00,45.1,45.11,45.05,45.08,23800.0,45.1,45.11,45.05,45.08,23800.0
2011-04-07 14:10:00,45.06,45.13,45.06,45.1,18200.0,45.06,45.13,45.06,45.1,18200.0
2011-04-07 14:15:00,45.07,45.15,45.07,45.13,12600.0,45.07,45.15,45.07,45.13,12600.0
2011-04-07 14:20:00,45.12,45.13,45.08,45.12,10600.0,45.12,45.13,45.08,45.12,10600.0
2011-04-07 14:25:00,45.1,45.13,45.06,45.06,24600.0,45.1,45.13,45.06,45.06,24600.0
2011-04-07 14:30:00,45.05,45.1,45.02,45.03,21800.0,45.05,45.1,45.02,45.03,21800.0
2011-04-07 14:35:00,45.06,45.22,45.06,45.12,31000.0,45.06,45.22,45.06,45.12,31000.0
2011-04-07 14:40:00,45.12,45.26,45.11,45.25,25200.0,45.12,45.26,45.11,45.25,25200.0
2011-04-07 14:45:00,45.27,45.37,45.21,45.35,93800.0,45.27,45.37,45.21,45.35,93800.0
2011-04-07 14:50:00,45.35,45.56,45.35,45.49,163000.0,45.35,45.56,45.35,45.49,163000.0
2011-04-07 14:55:00,45.49,45.6,45.47,45.58,84000.0,45.49,45.6,45.47,45.58,84000.0
2011-04-07 15:00:00,45.58,45.71,45.56,45.71,124600.0,45.58,45.71,45.56,45.71,124600.0
2011-04-07 15:05:00,45.7,45.8,45.67,45.77,83400.0,45.7,45.8,45.67,45.77,83400.0
2011-04-07 15:10:00,45.77,45.8,45.74,45.74,113200.0,45.77,45.8,45.74,45.74,113200.0
2011-04-07 15:15:00,45.74,45.77,45.7,45.77,76600.0,45.74,45.77,45.7,45.77,76600.0
2011-04-07 15:20:00,45.79,45.8,45.71,45.72,87800.0,45.79,45.8,45.71,45.72,87800.0
2011-04-07 15:25:00,45.72,45.88,45.71,45.86,79400.0,45.72,45.88,45.71,45.86,79400.0
2011-04-07 15:30:00,45.87,45.98,45.86,45.98,131000.0,45.87,45.98,45.86,45.98,131000.0
2011-04-07 15:35:00,45.97,46.0,45.96,45.98,68800.0,45.97,46.0,45.96,45.98,68800.0
2011-04-07 15:40:00,45.97,46.02,45.91,45.93,85200.0,45.97,46.02,45.91,45.93,85200.0
2011-04-07 15:45:00,45.94,45.95,45.85,45.9,94600.0,45.94,45.95,45.85,45.9,94600.0
2011-04-07 15:50:00,45.89,45.91,45.85,45.88,110600.0,45.89,45.91,45.85,45.88,110600.0
2011-04-07 15:55:00,45.88,45.89,45.76,45.76,145400.0,45.88,45.89,45.76,45.76,145400.0
2011-04-08 09:30:00,45.99,45.99,45.73,45.74,36800.0,45.99,45.99,45.73,45.74,36800.0
2011-04-08 09:35:00,45.72,45.72,45.46,45.55,38000.0,45.72,45.72,45.46,45.55,38000.0
2011-04-08 09:40:00,45.5,45.59,45.3,45.49,45600.0,45.5,45.59,45.3,45.49,45600.0
2011-04-08 09:45:00,45.51,45.59,45.33,45.42,27400.0,45.51,45.59,45.33,45.42,27400.0
2011-04-08 09:50:00,45.4,45.49,45.17,45.27,39200.0,45.4,45.49,45.17,45.27,39200.0
2011-04-08 09:55:00,45.33,45.52,45.3,45.46,27400.0,45.33,45.52,45.3,45.46,27400.0
2011-04-08 10:00:00,45.54,45.75,45.52,45.71,31600.0,45.54,45.75,45.52,45.71,31600.0
2011-04-08 10:05:00,45.74,45.74,45.6,45.63,35800.0,45.74,45.74,45.6,45.63,35800.0
2011-04-08 10:10:00,45.62,45.88,45.6,45.85,54800.0,45.62,45.88,45.6,45.85,54800.0
2011-04-08 10:15:00,45.84,46.07,45.72,45.8,109400.0,45.84,46.07,45.72,45.8,109400.0
2011-04-08 10:20:00,45.8,45.84,45.68,45.83,51000.0,45.8,45.84,45.68,45.83,51000.0
2011-04-08 10:25:00,45.85,45.92,45.68,45.73,27400.0,45.85,45.92,45.68,45.73,27400.0
2011-04-08 10:30:00,45.74,45.85,45.69,45.78,19600.0,45.74,45.85,45.69,45.78,19600.0
2011-04-08 10:35:00,45.78,45.98,45.78,45.96,149800.0,45.78,45.98,45.78,45.96,149800.0
2011-04-08 10:40:00,45.99,46.28,45.96,46.24,227400.0,45.99,46.28,45.96,46.24,227400.0
2011-04-08 10:45:00,46.24,46.24,46.12,46.15,18600.0,46.24,46.24,46.12,46.15,18600.0
2011-04-08 10:50:00,46.16,46.22,45.98,46.16,138800.0,46.16,46.22,45.98,46.16,138800.0
2011-04-08 10:55:00,46.16,46.2,46.06,46.06,22600.0,46.16,46.2,46.06,46.06,22600.0
2011-04-08 11:00:00,46.08,46.08,45.83,45.89,140800.0,46.08,46.08,45.83,45.89,140800.0
2011-04-08 11:05:00,45.88,45.96,45.69,45.79,96000.0,45.88,45.96,45.69,45.79,96000.0
2011-04-08 11:10:00,45.8,45.84,45.71,45.84,11000.0,45.8,45.84,45.71,45.84,11000.0
2011-04-08 11:15:00,45.76,45.9,45.76,45.85,42600.0,45.76,45.9,45.76,45.85,42600.0
2011-04-08 11:20:00,45.87,45.9,45.79,45.84,42400.0,45.87,45.9,45.79,45.84,42400.0
2011-04-08 11:25:00,45.84,45.91,45.81,45.84,33400.0,45.84,45.91,45.81,45.84,33400.0
2011-04-08 11:30:00,45.82,45.87,45.81,45.84,38800.0,45.82,45.87,45.81,45.84,38800.0
2011-04-08 11:35:00,45.84,45.87,45.76,45.81,37000.0,45.84,45.87,45.76,45.81,37000.0
2011-04-08 11:40:00,45.82,45.91,45.81,45.87,26400.0,45.82,45.91,45.81,45.87,26400.0
2011-04-08 11:45:00,45.84,45.87,45.82,45.85,23800.0,45.84,45.87,45.82,45.85,23800.0
2011-04-08 11:50:00,45.84,45.88,45.8,45.84,28000.0,45.84,45.88,45.8,45.84,28000.0
2011-04-08 11:55:00,45.84,45.92,45.82,45.92,19600.0,45.84,45.92,45.82,45.92,19600.0
2011-04-08 12:00:00,45.88,45.99,45.85,45.96,30400.0,45.88,45.99,45.85,45.96,30400.0
2011-04-08 12:05:00,45.95,45.98,45.92,45.95,22400.0,45.95,45.98,45.92,45.95,22400.0
2011-04-08 12:10:00,45.94,45.99,45.92,45.97,21200.0,45.94,45.99,45.92,45.97,21200.0
2011-04-08 12:15:00,45.94,45.99,45.92,45.95,31800.0,45.94,45.99,45.92,45.95,31800.0
2011-04-08 12:20:00,45.95,45.98,45.93,45.93,19000.0,45.95,45.98,45.93,45.93,19000.0
2011-04-08 12:25:00,45.94,45.99,45.9,45.9,46200.0,45.94,45.99,45.9,45.9,46200.0
2011-04-08 12:30:00,45.92,45.96,45.84,45.89,39400.0,45.92,45.96,45.84,45.89,39400.0
2011-04-08 12:35:00,45.88,45.97,45.88,45.91,21200.0,45.88,45.97,45.88,45.91,21200.0
2011-04-08 12:40:00,45.92,45.93,45.85,45.88,16000.0,45.92,45.93,45.85,45.88,16000.0
2011-04-08 12:45:00,45.87,45.91,45.84,45.89,23800.0,45.87,45.91,45.84,45.89,23800.0
2011-04-08 12:50:00,45.89,45.92,45.84,45.85,25200.0,45.89,45.92,45.84,45.85,25200.0
2011-04-08 12:55:00,45.87,45.9,45.82,45.89,25200.0,45.87,45.9,45.82,45.89,25200.0
2011-04-08 13:00:00,45.88,45.89,45.83,45.88,18000.0,45.88,45.89,45.83,45.88,18000.0
2011-04-08 13:05:00,45.88,45.93,45.85,45.93,33000.0,45.88,45.93,45.85,45.93,33000.0
2011-04-08 13:10:00,45.93,45.95,45.88,45.95,24800.0,45.93,45.95,45.88,45.95,24800.0
2011-04-08 13:15:00,45.93,45.95,45.9,45.92,25600.0,45.93,45.95,45.9,45.92,25600.0
2011-04-08 13:20:00,45.93,45.99,45.93,45.97,40800.0,45.93,45.99,45.93,45.97,40800.0
2011-04-08 13:25:00,45.98,46.13,45.98,46.13,46800.0,45.98,46.13,45.98,46.13,46800.0
2011-04-08 13:30:00,46.1,46.15,46.09,46.11,21800.0,46.1,46.15,46.09,46.11,21800.0
2011-04-08 13:35:00,46.1,46.12,46.08,46.08,10000.0,46.1,46.12,46.08,46.08,10000.0
2011-04-08 13:40:00,46.08,46.08,45.97,45.98,18000.0,46.08,46.08,45.97,45.98,18000.0
2011-04-08 13:45:00,45.96,45.97,45.8,45.85,23400.0,45.96,45.97,45.8,45.85,23400.0
2011-04-08 13:50:00,45.85,45.9,45.85,45.9,13200.0,45.85,45.9,45.85,45.9,13200.0
2011-04-08 13:55:00,45.9,45.9,45.79,45.84,4800.0,45.9,45.9,45.79,45.84,4800.0
2011-04-08 14:00:00,45.82,45.84,45.76,45.76,14800.0,45.82,45.84,45.76,45.76,14800.0
2011-04-08 14:05:00,45.76,45.78,45.73,45.73,18400.0,45.76,45.78,45.73,45.73,18400.0
2011-04-08 14:10:00,45.73,45.77,45.58,45.58,31800.0,45.73,45.77,45.58,45.58,31800.0
2011-04-08 14:15:00,45.58,45.6,45.55,45.55,11600.0,45.58,45.6,45.55,45.55,11600.0
2011-04-08 14:20:00,45.53,45.55,45.47,45.47,20600.0,45.53,45.55,45.47,45.47,20600.0
2011-04-08 14:25:00,45.46,45.47,45.41,45.41,6800.0,45.46,45.47,45.41,45.41,6800.0
2011-04-08 14:30:00,45.4,45.42,45.18,45.23,96800.0,45.4,45.42,45.18,45.23,96800.0
2011-04-08 14:35:00,45.24,45.24,45.15,45.19,30800.0,45.24,45.24,45.15,45.19,30800.0
2011-04-08 14:40:00,45.19,45.27,45.09,45.09,39200.0,45.19,45.27,45.09,45.09,39200.0
2011-04-08 14:45:00,45.09,45.1,45.02,45.02,26400.0,45.09,45.1,45.02,45.02,26400.0
2011-04-08 14:50:00,45.02,45.05,44.93,45.01,74200.0,45.02,45.05,44.93,45.01,74200.0
2011-04-08 14:55:00,45.01,45.09,44.84,44.9,114000.0,45.01,45.09,44.84,44.9,114000.0
2011-04-08 15:00:00,44.88,44.99,44.82,44.95,59000.0,44.88,44.99,44.82,44.95,59000.0
2011-04-08 15:05:00,44.96,45.18,44.94,45.13,50600.0,44.96,45.18,44.94,45.13,50600.0
2011-04-08 15:10:00,45.13,45.23,45.13,45.19,21200.0,45.13,45.23,45.13,45.19,21200.0
2011-04-08 15:15:00,45.21,45.22,45.1,45.16,37800.0,45.21,45.22,45.1,45.16,37800.0
2011-04-08 15:20:00,45.17,45.2,45.05,45.06,24400.0,45.17,45.2,45.05,45.06,24400.0
2011-04-08 15:25:00,45.06,45.08,45.02,45.07,27000.0,45.06,45.08,45.02,45.07,27000.0
2011-04-08 15:30:00,45.08,45.18,45.06,45.18,28000.0,45.08,45.18,45.06,45.18,28000.0
2011-04-08 15:35:00,45.17,45.19,45.09,45.09,21200.0,45.17,45.19,45.09,45.09,21200.0
2011-04-08 15:40:00,45.11,45.17,45.07,45.13,23000.0,45.11,45.17,45.07,45.13,23000.0
2011-04-08 15:45:00,45.15,45.16,45.11,45.13,45400.0,45.15,45.16,45.11,45.13,45400.0
2011-04-08 15:50:00,45.13,45.15,45.1,45.13,68000.0,45.13,45.15,45.1,45.13,68000.0
2011-04-08 15:55:00,45.13,45.24,45.1,45.13,105800.0,45.13,45.24,45.1,45.13,105800.0
2011-04-11 09:30:00,45.32,45.46,45.16,45.26,67000.0,45.32,45.46,45.16,45.26,67000.0
2011-04-11 09:35:00,45.33,45.34,45.06,45.19,31800.0,45.33,45.34,45.06,45.19,31800.0
2011-04-11 09:40:00,45.14,45.19,44.91,45.08,57600.0,45.14,45.19,44.91,45.08,57600.0
2011-04-11 09:45:00,45.1,45.13,45.02,45.13,27800.0,45.1,45.13,45.02,45.13,27800.0
2011-04-11 09:50:00,45.13,45.2,44.88,45.08,97800.0,45.13,45.2,44.88,45.08,97800.0
2011-04-11 09:55:00,45.08,45.12,44.94,44.94,66600.0,45.08,45.12,44.94,44.94,66600.0
2011-04-11 10:00:00,44.94,45.1,44.94,45.02,19800.0,44.94,45.1,44.94,45.02,19800.0
2011-04-11 10:05:00,45.04,45.04,44.59,44.59,64000.0,45.04,45.04,44.59,44.59,64000.0
2011-04-11 10:10:00,44.59,44.62,44.44,44.51,102200.0,44.59,44.62,44.44,44.51,102200.0
2011-04-11 10:15:00,44.53,44.63,44.41,44.43,53400.0,44.53,44.63,44.41,44.43,53400.0
2011-04-11 10:20:00,44.42,44.52,44.34,44.5,54200.0,44.42,44.52,44.34,44.5,54200.0
2011-04-11 10:25:00,44.5,44.7,44.43,44.63,67200.0,44.5,44.7,44.43,44.63,67200.0
2011-04-11 10:30:00,44.6,44.7,44.49,44.63,36000.0,44.6,44.7,44.49,44.63,36000.0
2011-04-11 10:35:00,44.68,44.79,44.63,44.74,32000.0,44.68,44.79,44.63,44.74,32000.0
2011-04-11 10:40:00,44.77,44.77,44.69,44.74,28600.0,44.77,44.77,44.69,44.74,28600.0
2011-04-11 10:45:00,44.74,44.9,44.73,44.9,43800.0,44.74,44.9,44.73,44.9,43800.0
2011-04-11 10:50:00,44.93,44.99,44.91,44.97,26000.0,44.93,44.99,44.91,44.97,26000.0
2011-04-11 10:55:00,44.96,45.02,44.89,44.9,24200.0,44.96,45.02,44.89,44.9,24200.0
2011-04-11 11:00:00,44.9,44.93,44.81,44.81,45200.0,44.9,44.93,44.81,44.81,45200.0
2011-04-11 11:05:00,44.84,44.84,44.76,44.8,51000.0,44.84,44.84,44.76,44.8,51000.0
2011-04-11 11:10:00,44.79,44.88,44.78,44.88,38200.0,44.79,44.88,44.78,44.88,38200.0
2011-04-11 11:15:00,44.88,44.96,44.82,44.96,51000.0,44.88,44.96,44.82,44.96,51000.0
2011-04-11 11:20:00,44.96,44.98,44.87,44.87,16000.0,44.96,44.98,44.87,44.87,16000.0
2011-04-11 11:25:00,44.87,44.96,44.87,44.89,10800.0,44.87,44.96,44.87,44.89,10800.0
2011-04-11 11:30:00,44.89,44.9,44.76,44.76,16800.0,44.89,44.9,44.76,44.76,16800.0
2011-04-11 11:35:00,44.77,44.8,44.6,44.63,36200.0,44.77,44.8,44.6,44.63,36200.0
2011-04-11 11:40:00,44.63,44.67,44.58,44.58,22200.0,44.63,44.67,44.58,44.58,22200.0
2011-04-11 11:45:00,44.57,44.62,44.56,44.62,31400.0,44.57,44.62,44.56,44.62,31400.0
2011-04-11 11:50:00,44.63,44.67,44.62,44.67,9800.0,44.63,44.67,44.62,44.67,9800.0
2011-04-11 11:55:00,44.66,44.79,44.63,44.65,131800.0,44.66,44.79,44.63,44.65,131800.0
2011-04-11 12:00:00,44.63,44.7,44.52,44.56,64800.0,44.63,44.7,44.52,44.56,64800.0
2011-04-11 12:05:00,44.59,44.59,44.27,44.3,107000.0,44.59,44.59,44.27,44.3,107000.0
2011-04-11 12:10:00,44.3,44.35,44.24,44.26,43000.0,44.3,44.35,44.24,44.26,43000.0
2011-04-11 12:15:00,44.23,44.3,44.13,44.24,60800.0,44.23,44.3,44.13,44.24,60800.0
2011-04-11 12:20:00,44.25,44.3,44.23,44.3,74000.0,44.25,44.3,44.23,44.3,74000.0
2011-04-11 12:25:00,44.3,44.33,44.26,44.28,48400.0,44.3,44.33,44.26,44.28,48400.0
2011-04-11 12:30:00,44.27,44.33,44.26,44.32,34200.0,44.27,44.33,44.26,44.32,34200.0
2011-04-11 12:35:00,44.33,44.33,44.18,44.22,39600.0,44.33,44.33,44.18,44.22,39600.0
2011-04-11 12:40:00,44.2,44.29,44.16,44.24,64600.0,44.2,44.29,44.16,44.24,64600.0
2011-04-11 12:45:00,44.26,44.31,44.22,44.22,10000.0,44.26,44.31,44.22,44.22,10000.0
2011-04-11 12:50:00,44.23,44.31,44.22,44.31,23000.0,44.23,44.31,44.22,44.31,23000.0
2011-04-11 12:55:00,44.33,44.33,44.25,44.25,6400.0,44.33,44.33,44.25,44.25,6400.0
2011-04-11 13:00:00,44.27,44.38,44.17,44.37,44400.0,44.27,44.38,44.17,44.37,44400.0
2011-04-11 13:05:00,44.38,44.42,44.33,44.34,29200.0,44.38,44.42,44.33,44.34,29200.0
2011-04-11 13:10:00,44.34,44.39,44.31,44.39,16800.0,44.34,44.39,44.31,44.39,16800.0
2011-04-11 13:15:00,44.4,44.4,44.34,44.35,15000.0,44.4,44.4,44.34,44.35,15000.0
2011-04-11 13:20:00,44.35,44.38,44.32,44.33,19400.0,44.35,44.38,44.32,44.33,19400.0
2011-04-11 13:25:00,44.35,44.38,44.34,44.37,20400.0,44.35,44.38,44.34,44.37,20400.0
2011-04-11 13:30:00,44.35,44.39,44.31,44.37,9600.0,44.35,44.39,44.31,44.37,9600.0
2011-04-11 13:35:00,44.35,44.4,44.35,44.4,15600.0,44.35,44.4,44.35,44.4,15600.0
2011-04-11 13:40:00,44.38,44.4,44.35,44.38,80200.0,44.38,44.4,44.35,44.38,80200.0
2011-04-11 13:45:00,44.38,44.39,44.29,44.29,8000.0,44.38,44.39,44.29,44.29,8000.0
2011-04-11 13:50:00,44.27,44.38,44.27,44.36,37200.0,44.27,44.38,44.27,44.36,37200.0
2011-04-11 13:55:00,44.37,44.4,44.35,44.37,10400.0,44.37,44.4,44.35,44.37,10400.0
2011-04-11 14:00:00,44.38,44.43,44.37,44.4,24400.0,44.38,44.43,44.37,44.4,24400.0
2011-04-11 14:05:00,44.38,44.46,44.35,44.44,30800.0,44.38,44.46,44.35,44.44,30800.0
2011-04-11 14:10:00,44.46,44.46,44.42,44.44,15200.0,44.46,44.46,44.42,44.44,15200.0
2011-04-11 14:15:00,44.44,44.49,44.42,44.48,22600.0,44.44,44.49,44.42,44.48,22600.0
2011-04-11 14:20:00,44.47,44.55,44.46,44.48,21000.0,44.47,44.55,44.46,44.48,21000.0
2011-04-11 14:25:00,44.5,44.5,44.47,44.49,21600.0,44.5,44.5,44.47,44.49,21600.0
2011-04-11 14:30:00,44.47,44.5,44.38,44.41,24600.0,44.47,44.5,44.38,44.41,24600.0
2011-04-11 14:35:00,44.41,44.41,44.32,44.35,22200.0,44.41,44.41,44.32,44.35,22200.0
2011-04-11 14:40:00,44.33,44.35,44.32,44.33,19000.0,44.33,44.35,44.32,44.33,19000.0
2011-04-11 14:45:00,44.33,44.35,44.29,44.33,19000.0,44.33,44.35,44.29,44.33,19000.0
2011-04-11 14:50:00,44.3,44.38,44.3,44.34,11000.0,44.3,44.38,44.3,44.34,11000.0
2011-04-11 14:55:00,44.34,44.34,44.22,44.24,27200.0,44.34,44.34,44.22,44.24,27200.0
2011-04-11 15:00:00,44.25,44.27,44.2,44.21,15000.0,44.25,44.27,44.2,44.21,15000.0
2011-04-11 15:05:00,44.23,44.25,44.18,44.2,22000.0,44.23,44.25,44.18,44.2,22000.0
2011-04-11 15:10:00,44.2,44.2,44.13,44.15,31000.0,44.2,44.2,44.13,44.15,31000.0
2011-04-11 15:15:00,44.13,44.19,44.04,44.19,68400.0,44.13,44.19,44.04,44.19,68400.0
2011-04-11 15:20:00,44.2,44.27,44.18,44.24,17600.0,44.2,44.27,44.18,44.24,17600.0
2011-04-11 15:25:00,44.27,44.3,44.2,44.2,34400.0,44.27,44.3,44.2,44.2,34400.0
2011-04-11 15:30:00,44.22,44.35,44.22,44.27,24800.0,44.22,44.35,44.22,44.27,24800.0
2011-04-11 15:35:00,44.24,44.32,44.15,44.24,47400.0,44.24,44.32,44.15,44.24,47400.0
2011-04-11 15:40:00,44.24,44.27,44.22,44.24,36600.0,44.24,44.27,44.22,44.24,36600.0
2011-04-11 15:45:00,44.25,44.3,44.24,44.28,78200.0,44.25,44.3,44.24,44.28,78200.0
2011-04-11 15:50:00,44.3,44.34,44.29,44.31,66600.0,44.3,44.34,44.29,44.31,66600.0
2011-04-11 15:55:00,44.3,44.35,44.29,44.35,92400.0,44.3,44.35,44.29,44.35,92400.0
2011-04-12 09:30:00,43.63,43.65,43.23,43.4,318600.0,43.63,43.65,43.23,43.4,318600.0
2011-04-12 09:35:00,43.4,43.85,43.35,43.79,208800.0,43.4,43.85,43.35,43.79,208800.0
2011-04-12 09:40:00,43.79,44.25,43.74,44.13,164200.0,43.79,44.25,43.74,44.13,164200.0
2011-04-12 09:45:00,44.1,44.58,44.1,44.33,128200.0,44.1,44.58,44.1,44.33,128200.0
2011-04-12 09:50:00,44.32,44.37,44.01,44.18,151800.0,44.32,44.37,44.01,44.18,151800.0
2011-04-12 09:55:00,44.19,44.19,43.9,44.04,87400.0,44.19,44.19,43.9,44.04,87400.0
2011-04-12 10:00:00,44.02,44.24,43.96,44.15,57000.0,44.02,44.24,43.96,44.15,57000.0
2011-04-12 10:05:00,44.15,44.15,43.76,43.85,121800.0,44.15,44.15,43.76,43.85,121800.0
2011-04-12 10:10:00,43.83,44.0,43.67,43.97,75200.0,43.83,44.0,43.67,43.97,75200.0
2011-04-12 10:15:00,43.97,44.13,43.95,44.09,44000.0,43.97,44.13,43.95,44.09,44000.0
2011-04-12 10:20:00,44.12,44.13,43.98,43.98,25200.0,44.12,44.13,43.98,43.98,25200.0
2011-04-12 10:25:00,43.95,44.08,43.87,43.98,61400.0,43.95,44.08,43.87,43.98,61400.0
2011-04-12 10:30:00,44.0,44.05,43.9,43.97,51400.0,44.0,44.05,43.9,43.97,51400.0
2011-04-12 10:35:00,43.95,44.02,43.93,44.02,25400.0,43.95,44.02,43.93,44.02,25400.0
2011-04-12 10:40:00,44.05,44.26,44.02,44.16,66600.0,44.05,44.26,44.02,44.16,66600.0
2011-04-12 10:45:00,44.14,44.14,43.8,43.89,39800.0,44.14,44.14,43.8,43.89,39800.0
2011-04-12 10:50:00,43.92,43.96,43.77,43.77,20800.0,43.92,43.96,43.77,43.77,20800.0
2011-04-12 10:55:00,43.79,43.85,43.77,43.82,16200.0,43.79,43.85,43.77,43.82,16200.0
2011-04-12 11:00:00,43.8,44.02,43.8,43.94,21600.0,43.8,44.02,43.8,43.94,21600.0
2011-04-12 11:05:00,43.93,44.01,43.92,43.94,22200.0,43.93,44.01,43.92,43.94,22200.0
2011-04-12 11:10:00,43.93,44.0,43.83,43.83,35000.0,43.93,44.0,43.83,43.83,35000.0
2011-04-12 11:15:00,43.83,43.83,43.67,43.76,44800.0,43.83,43.83,43.67,43.76,44800.0
2011-04-12 11:20:00,43.76,43.77,43.64,43.75,22200.0,43.76,43.77,43.64,43.75,22200.0
2011-04-12 11:25:00,43.72,43.95,43.72,43.95,27800.0,43.72,43.95,43.72,43.95,27800.0
2011-04-12 11:30:00,43.94,44.14,43.86,44.09,37800.0,43.94,44.14,43.86,44.09,37800.0
2011-04-12 11:35:00,44.11,44.24,44.09,44.09,52600.0,44.11,44.24,44.09,44.09,52600.0
2011-04-12 11:40:00,44.1,44.15,44.01,44.11,17000.0,44.1,44.15,44.01,44.11,17000.0
2011-04-12 11:45:00,44.15,44.29,44.15,44.26,18200.0,44.15,44.29,44.15,44.26,18200.0
2011-04-12 11:50:00,44.24,44.25,44.07,44.1,17200.0,44.24,44.25,44.07,44.1,17200.0
2011-04-12 11:55:00,44.09,44.15,44.08,44.15,11800.0,44.09,44.15,44.08,44.15,11800.0
2011-04-12 12:00:00,44.15,44.29,44.15,44.26,11000.0,44.15,44.29,44.15,44.26,11000.0
2011-04-12 12:05:00,44.22,44.26,44.13,44.23,31400.0,44.22,44.26,44.13,44.23,31400.0
2011-04-12 12:10:00,44.23,44.33,44.2,44.32,31000.0,44.23,44.33,44.2,44.32,31000.0
2011-04-12 12:15:00,44.32,44.55,44.32,44.51,67000.0,44.32,44.55,44.32,44.51,67000.0
2011-04-12 12:20:00,44.52,44.65,44.52,44.61,41800.0,44.52,44.65,44.52,44.61,41800.0
2011-04-12 12:25:00,44.61,44.63,44.52,44.55,33800.0,44.61,44.63,44.52,44.55,33800.0
2011-04-12 12:30:00,44.55,44.6,44.47,44.48,24000.0,44.55,44.6,44.47,44.48,24000.0
2011-04-12 12:35:00,44.54,44.54,44.47,44.5,17600.0,44.54,44.54,44.47,44.5,17600.0
2011-04-12 12:40:00,44.51,44.66,44.51,44.64,26600.0,44.51,44.66,44.51,44.64,26600.0
2011-04-12 12:45:00,44.67,44.74,44.62,44.73,47200.0,44.67,44.74,44.62,44.73,47200.0
2011-04-12 12:50:00,44.73,44.77,44.63,44.64,29000.0,44.73,44.77,44.63,44.64,29000.0
2011-04-12 12:55:00,44.66,44.7,44.62,44.7,12200.0,44.66,44.7,44.62,44.7,12200.0
2011-04-12 13:00:00,44.69,44.7,44.53,44.68,41000.0,44.69,44.7,44.53,44.68,41000.0
2011-04-12 13:05:00,44.68,44.68,44.61,44.63,31400.0,44.68,44.68,44.61,44.63,31400.0
2011-04-12 13:10:00,44.63,44.65,44.58,44.59,30400.0,44.63,44.65,44.58,44.59,30400.0
2011-04-12 13:15:00,44.6,44.63,44.51,44.51,14200.0,44.6,44.63,44.51,44.51,14200.0
2011-04-12 13:20:00,44.55,44.62,44.51,44.62,12600.0,44.55,44.62,44.51,44.62,12600.0
2011-04-12 13:25:00,44.58,44.7,44.58,44.7,10600.0,44.58,44.7,44.58,44.7,10600.0
2011-04-12 13:30:00,44.71,44.76,44.67,44.7,36800.0,44.71,44.76,44.67,44.7,36800.0
2011-04-12 13:35:00,44.74,44.74,44.66,44.7,14200.0,44.74,44.74,44.66,44.7,14200.0
2011-04-12 13:40:00,44.68,44.7,44.63,44.64,11400.0,44.68,44.7,44.63,44.64,11400.0
2011-04-12 13:45:00,44.65,44.7,44.65,44.66,11200.0,44.65,44.7,44.65,44.66,11200.0
2011-04-12 13:50:00,44.65,44.85,44.62,44.85,37200.0,44.65,44.85,44.62,44.85,37200.0
2011-04-12 13:55:00,44.84,44.9,44.83,44.85,57800.0,44.84,44.9,44.83,44.85,57800.0
2011-04-12 14:00:00,44.85,44.89,44.82,44.88,14200.0,44.85,44.89,44.82,44.88,14200.0
2011-04-12 14:05:00,44.85,44.99,44.79,44.96,63600.0,44.85,44.99,44.79,44.96,63600.0
2011-04-12 14:10:00,44.97,44.99,44.91,44.95,21400.0,44.97,44.99,44.91,44.95,21400.0
2011-04-12 14:15:00,44.96,44.99,44.88,44.91,16000.0,44.96,44.99,44.88,44.91,16000.0
2011-04-12 14:20:00,44.94,45.0,44.92,44.99,26800.0,44.94,45.0,44.92,44.99,26800.0
2011-04-12 14:25:00,44.96,45.07,44.95,45.04,69400.0,44.96,45.07,44.95,45.04,69400.0
2011-04-12 14:30:00,45.03,45.05,44.93,45.02,76000.0,45.03,45.05,44.93,45.02,76000.0
2011-04-12 14:35:00,45.01,45.05,44.93,44.97,34400.0,45.01,45.05,44.93,44.97,34400.0
2011-04-12 14:40:00,44.95,45.0,44.94,44.94,14800.0,44.95,45.0,44.94,44.94,14800.0
2011-04-12 14:45:00,44.95,44.96,44.81,44.87,42600.0,44.95,44.96,44.81,44.87,42600.0
2011-04-12 14:50:00,44.85,44.96,44.82,44.92,16400.0,44.85,44.96,44.82,44.92,16400.0
2011-04-12 14:55:00,44.92,44.93,44.85,44.89,14200.0,44.92,44.93,44.85,44.89,14200.0
2011-04-12 15:00:00,44.9,44.93,44.87,44.93,14200.0,44.9,44.93,44.87,44.93,14200.0
2011-04-12 15:05:00,44.91,44.95,44.88,44.95,19000.0,44.91,44.95,44.88,44.95,19000.0
2011-04-12 15:10:00,44.92,44.98,44.92,44.95,33400.0,44.92,44.98,44.92,44.95,33400.0
2011-04-12 15:15:00,44.95,44.98,44.9,44.91,40000.0,44.95,44.98,44.9,44.91,40000.0
2011-04-12 15:20:00,44.9,44.91,44.5,44.6,156000.0,44.9,44.91,44.5,44.6,156000.0
2011-04-12 15:25:00,44.6,44.63,44.5,44.52,74600.0,44.6,44.63,44.5,44.52,74600.0
2011-04-12 15:30:00,44.54,44.57,44.42,44.5,77400.0,44.54,44.57,44.42,44.5,77400.0
2011-04-12 15:35:00,44.51,44.62,44.48,44.58,34200.0,44.51,44.62,44.48,44.58,34200.0
2011-04-12 15:40:00,44.59,44.59,44.43,44.51,60200.0,44.59,44.59,44.43,44.51,60200.0
2011-04-12 15:45:00,44.51,44.58,44.45,44.56,72200.0,44.51,44.58,44.45,44.56,72200.0
2011-04-12 15:50:00,44.57,44.6,44.55,44.6,65400.0,44.57,44.6,44.55,44.6,65400.0
2011-04-12 15:55:00,44.6,44.64,44.58,44.64,88000.0,44.6,44.64,44.58,44.64,88000.0
2011-04-13 09:30:00,45.17,45.24,45.07,45.1,84400.0,45.17,45.24,45.07,45.1,84400.0
2011-04-13 09:35:00,45.13,45.37,45.1,45.3,71000.0,45.13,45.37,45.1,45.3,71000.0
2011-04-13 09:40:00,45.29,45.47,45.23,45.25,69800.0,45.29,45.47,45.23,45.25,69800.0
2011-04-13 09:45:00,45.26,45.4,45.15,45.35,60000.0,45.26,45.4,45.15,45.35,60000.0
2011-04-13 09:50:00,45.39,45.52,45.38,45.47,73400.0,45.39,45.52,45.38,45.47,73400.0
2011-04-13 09:55:00,45.48,45.49,45.0,45.0,91000.0,45.48,45.49,45.0,45.0,91000.0
2011-04-13 10:00:00,45.0,45.46,44.9,45.38,119600.0,45.0,45.46,44.9,45.38,119600.0
2011-04-13 10:05:00,45.35,45.37,45.1,45.1,28400.0,45.35,45.37,45.1,45.1,28400.0
2011-04-13 10:10:00,45.1,45.33,45.07,45.3,36200.0,45.1,45.33,45.07,45.3,36200.0
2011-04-13 10:15:00,45.31,45.35,45.18,45.27,31800.0,45.31,45.35,45.18,45.27,31800.0
2011-04-13 10:20:00,45.27,45.4,45.2,45.35,21400.0,45.27,45.4,45.2,45.35,21400.0
2011-04-13 10:25:00,45.35,45.49,45.33,45.43,93000.0,45.35,45.49,45.33,45.43,93000.0
2011-04-13 10:30:00,45.47,45.69,45.44,45.53,73000.0,45.47,45.69,45.44,45.53,73000.0
2011-04-13 10:35:00,45.59,45.65,45.38,45.62,59800.0,45.59,45.65,45.38,45.62,59800.0
2011-04-13 10:40:00,45.6,45.87,45.6,45.85,81200.0,45.6,45.87,45.6,45.85,81200.0
2011-04-13 10:45:00,45.82,45.94,45.76,45.87,76200.0,45.82,45.94,45.76,45.87,76200.0
2011-04-13 10:50:00,45.88,45.93,45.82,45.85,35000.0,45.88,45.93,45.82,45.85,35000.0
2011-04-13 10:55:00,45.82,45.97,45.82,45.97,43600.0,45.82,45.97,45.82,45.97,43600.0
2011-04-13 11:00:00,45.95,46.04,45.94,45.98,66000.0,45.95,46.04,45.94,45.98,66000.0
2011-04-13 11:05:00,45.98,45.98,45.88,45.93,54800.0,45.98,45.98,45.88,45.93,54800.0
2011-04-13 11:10:00,45.88,45.91,45.81,45.82,36800.0,45.88,45.91,45.81,45.82,36800.0
2011-04-13 11:15:00,45.75,45.87,45.66,45.87,56800.0,45.75,45.87,45.66,45.87,56800.0
2011-04-13 11:20:00,45.84,45.86,45.77,45.77,8000.0,45.84,45.86,45.77,45.77,8000.0
2011-04-13 11:25:00,45.73,45.77,45.63,45.74,27200.0,45.73,45.77,45.63,45.74,27200.0
2011-04-13 11:30:00,45.77,45.88,45.77,45.84,12400.0,45.77,45.88,45.77,45.84,12400.0
2011-04-13 11:35:00,45.87,45.87,45.65,45.66,20800.0,45.87,45.87,45.65,45.66,20800.0
2011-04-13 11:40:00,45.64,45.71,45.63,45.71,22200.0,45.64,45.71,45.63,45.71,22200.0
2011-04-13 11:45:00,45.71,45.87,45.71,45.87,18800.0,45.71,45.87,45.71,45.87,18800.0
2011-04-13 11:50:00,45.87,45.93,45.86,45.91,28800.0,45.87,45.93,45.86,45.91,28800.0
2011-04-13 11:55:00,45.9,45.9,45.67,45.67,62800.0,45.9,45.9,45.67,45.67,62800.0
2011-04-13 12:00:00,45.67,45.85,45.65,45.77,41000.0,45.67,45.85,45.65,45.77,41000.0
2011-04-13 12:05:00,45.77,45.8,45.65,45.77,27000.0,45.77,45.8,45.65,45.77,27000.0
2011-04-13 12:10:00,45.8,45.85,45.77,45.84,11800.0,45.8,45.85,45.77,45.84,11800.0
2011-04-13 12:15:00,45.83,45.83,45.74,45.75,11600.0,45.83,45.83,45.74,45.75,11600.0
2011-04-13 12:20:00,45.76,45.76,45.62,45.63,15400.0,45.76,45.76,45.62,45.63,15400.0
2011-04-13 12:25:00,45.63,45.69,45.44,45.67,64600.0,45.63,45.69,45.44,45.67,64600.0
2011-04-13 12:30:00,45.66,45.66,45.45,45.6,68400.0,45.66,45.66,45.45,45.6,68400.0
2011-04-13 12:35:00,45.61,45.62,45.38,45.38,35200.0,45.61,45.62,45.38,45.38,35200.0
2011-04-13 12:40:00,45.44,45.59,45.44,45.57,13400.0,45.44,45.59,45.44,45.57,13400.0
2011-04-13 12:45:00,45.57,45.65,45.41,45.59,17200.0,45.57,45.65,45.41,45.59,17200.0
2011-04-13 12:50:00,45.58,45.6,45.51,45.58,12800.0,45.58,45.6,45.51,45.58,12800.0
2011-04-13 12:55:00,45.58,45.58,45.49,45.49,7600.0,45.58,45.58,45.49,45.49,7600.0
2011-04-13 13:00:00,45.52,45.65,45.51,45.65,14000.0,45.52,45.65,45.51,45.65,14000.0
2011-04-13 13:05:00,45.64,45.66,45.57,45.6,10800.0,45.64,45.66,45.57,45.6,10800.0
2011-04-13 13:10:00,45.63,45.63,45.46,45.49,7800.0,45.63,45.63,45.46,45.49,7800.0
2011-04-13 13:15:00,45.49,45.6,45.49,45.55,12000.0,45.49,45.6,45.49,45.55,12000.0
2011-04-13 13:20:00,45.54,45.63,45.54,45.6,8400.0,45.54,45.63,45.54,45.6,8400.0
2011-04-13 13:25:00,45.58,45.59,45.48,45.52,12400.0,45.58,45.59,45.48,45.52,12400.0
2011-04-13 13:30:00,45.53,45.63,45.5,45.6,14800.0,45.53,45.63,45.5,45.6,14800.0
2011-04-13 13:35:00,45.6,45.62,45.49,45.57,14000.0,45.6,45.62,45.49,45.57,14000.0
2011-04-13 13:40:00,45.57,45.66,45.52,45.6,18600.0,45.57,45.66,45.52,45.6,18600.0
2011-04-13 13:45:00,45.6,45.6,45.51,45.55,7400.0,45.6,45.6,45.51,45.55,7400.0
2011-04-13 13:50:00,45.54,45.55,45.48,45.51,9800.0,45.54,45.55,45.48,45.51,9800.0
2011-04-13 13:55:00,45.51,45.58,45.49,45.52,23000.0,45.51,45.58,45.49,45.52,23000.0
2011-04-13 14:00:00,45.61,45.66,45.57,45.62,20000.0,45.61,45.66,45.57,45.62,20000.0
2011-04-13 14:05:00,45.63,45.72,45.6,45.7,15800.0,45.63,45.72,45.6,45.7,15800.0
2011-04-13 14:10:00,45.71,45.74,45.66,45.66,19200.0,45.71,45.74,45.66,45.66,19200.0
2011-04-13 14:15:00,45.66,45.7,45.55,45.7,21400.0,45.66,45.7,45.55,45.7,21400.0
2011-04-13 14:20:00,45.69,45.76,45.63,45.74,22800.0,45.69,45.76,45.63,45.74,22800.0
2011-04-13 14:25:00,45.75,45.8,45.69,45.78,114800.0,45.75,45.8,45.69,45.78,114800.0
2011-04-13 14:30:00,45.79,45.85,45.72,45.76,25000.0,45.79,45.85,45.72,45.76,25000.0
2011-04-13 14:35:00,45.76,45.8,45.65,45.67,47200.0,45.76,45.8,45.65,45.67,47200.0
2011-04-13 14:40:00,45.69,45.85,45.69,45.82,14800.0,45.69,45.85,45.69,45.82,14800.0
2011-04-13 14:45:00,45.82,45.91,45.79,45.84,25600.0,45.82,45.91,45.79,45.84,25600.0
2011-04-13 14:50:00,45.86,45.92,45.8,45.82,29200.0,45.86,45.92,45.8,45.82,29200.0
2011-04-13 14:55:00,45.83,45.91,45.83,45.85,11600.0,45.83,45.91,45.83,45.85,11600.0
2011-04-13 15:00:00,45.87,46.0,45.87,45.96,41000.0,45.87,46.0,45.87,45.96,41000.0
2011-04-13 15:05:00,45.93,45.97,45.88,45.95,22800.0,45.93,45.97,45.88,45.95,22800.0
2011-04-13 15:10:00,45.93,45.99,45.91,45.93,19600.0,45.93,45.99,45.91,45.93,19600.0
2011-04-13 15:15:00,45.91,46.12,45.9,46.11,151400.0,45.91,46.12,45.9,46.11,151400.0
2011-04-13 15:20:00,46.1,46.12,45.98,46.05,41600.0,46.1,46.12,45.98,46.05,41600.0
2011-04-13 15:25:00,46.05,46.18,46.04,46.12,48200.0,46.05,46.18,46.04,46.12,48200.0
2011-04-13 15:30:00,46.11,46.14,46.02,46.02,46400.0,46.11,46.14,46.02,46.02,46400.0
2011-04-13 15:35:00,46.08,46.17,46.02,46.13,30800.0,46.08,46.17,46.02,46.13,30800.0
2011-04-13 15:40:00,46.13,46.13,46.02,46.02,40600.0,46.13,46.13,46.02,46.02,40600.0
2011-04-13 15:45:00,46.02,46.08,45.98,46.02,72800.0,46.02,46.08,45.98,46.02,72800.0
2011-04-13 15:50:00,46.02,46.08,45.97,46.01,69400.0,46.02,46.08,45.97,46.01,69400.0
2011-04-13 15:55:00,46.02,46.09,45.97,46.07,106800.0,46.02,46.09,45.97,46.07,106800.0
2011-04-14 09:30:00,45.8,45.97,45.58,45.95,73600.0,45.8,45.97,45.58,45.95,73600.0
2011-04-14 09:35:00,45.96,46.13,45.91,46.05,49800.0,45.96,46.13,45.91,46.05,49800.0
2011-04-14 09:40:00,46.04,46.1,45.6,45.68,63000.0,46.04,46.1,45.6,45.68,63000.0
2011-04-14 09:45:00,45.7,45.7,45.38,45.38,80400.0,45.7,45.7,45.38,45.38,80400.0
2011-04-14 09:50:00,45.38,45.67,45.27,45.6,49000.0,45.38,45.67,45.27,45.6,49000.0
2011-04-14 09:55:00,45.6,45.88,45.55,45.8,32800.0,45.6,45.88,45.55,45.8,32800.0
2011-04-14 10:00:00,45.81,46.1,45.77,46.05,38800.0,45.81,46.1,45.77,46.05,38800.0
2011-04-14 10:05:00,46.01,46.05,45.86,45.97,50000.0,46.01,46.05,45.86,45.97,50000.0
2011-04-14 10:10:00,45.98,46.01,45.81,45.85,31600.0,45.98,46.01,45.81,45.85,31600.0
2011-04-14 10:15:00,45.85,45.95,45.85,45.92,32200.0,45.85,45.95,45.85,45.92,32200.0
2011-04-14 10:20:00,45.92,45.97,45.77,45.8,48800.0,45.92,45.97,45.77,45.8,48800.0
2011-04-14 10:25:00,45.82,45.99,45.75,45.86,34800.0,45.82,45.99,45.75,45.86,34800.0
2011-04-14 10:30:00,45.84,45.88,45.7,45.71,27400.0,45.84,45.88,45.7,45.71,27400.0
2011-04-14 10:35:00,45.74,45.79,45.65,45.67,50800.0,45.74,45.79,45.65,45.67,50800.0
2011-04-14 10:40:00,45.67,45.71,45.62,45.63,23800.0,45.67,45.71,45.62,45.63,23800.0
2011-04-14 10:45:00,45.61,45.61,45.52,45.59,22000.0,45.61,45.61,45.52,45.59,22000.0
2011-04-14 10:50:00,45.59,45.63,45.52,45.58,35200.0,45.59,45.63,45.52,45.58,35200.0
2011-04-14 10:55:00,45.58,45.66,45.57,45.59,31600.0,45.58,45.66,45.57,45.59,31600.0
2011-04-14 11:00:00,45.58,45.7,45.57,45.63,33200.0,45.58,45.7,45.57,45.63,33200.0
2011-04-14 11:05:00,45.63,45.73,45.6,45.66,40200.0,45.63,45.73,45.6,45.66,40200.0
2011-04-14 11:10:00,45.69,45.7,45.6,45.62,22800.0,45.69,45.7,45.6,45.62,22800.0
2011-04-14 11:15:00,45.63,45.64,45.56,45.62,17000.0,45.63,45.64,45.56,45.62,17000.0
2011-04-14 11:20:00,45.64,45.67,45.55,45.65,79600.0,45.64,45.67,45.55,45.65,79600.0
2011-04-14 11:25:00,45.65,45.65,45.53,45.57,39400.0,45.65,45.65,45.53,45.57,39400.0
2011-04-14 11:30:00,45.55,45.62,45.52,45.55,76200.0,45.55,45.62,45.52,45.55,76200.0
2011-04-14 11:35:00,45.52,45.6,45.51,45.56,59800.0,45.52,45.6,45.51,45.56,59800.0
2011-04-14 11:40:00,45.54,45.6,45.41,45.47,67400.0,45.54,45.6,45.41,45.47,67400.0
2011-04-14 11:45:00,45.46,45.56,45.44,45.47,11000.0,45.46,45.56,45.44,45.47,11000.0
2011-04-14 11:50:00,45.49,45.49,45.41,45.44,15800.0,45.49,45.49,45.41,45.44,15800.0
2011-04-14 11:55:00,45.45,45.48,45.41,45.46,13400.0,45.45,45.48,45.41,45.46,13400.0
2011-04-14 12:00:00,45.45,45.58,45.45,45.58,18600.0,45.45,45.58,45.45,45.58,18600.0
2011-04-14 12:05:00,45.63,45.63,45.52,45.52,6200.0,45.63,45.63,45.52,45.52,6200.0
2011-04-14 12:10:00,45.52,45.71,45.52,45.68,26800.0,45.52,45.71,45.52,45.68,26800.0
2011-04-14 12:15:00,45.68,45.73,45.52,45.59,53800.0,45.68,45.73,45.52,45.59,53800.0
2011-04-14 12:20:00,45.59,45.6,45.54,45.56,20200.0,45.59,45.6,45.54,45.56,20200.0
2011-04-14 12:25:00,45.57,45.57,45.43,45.53,31800.0,45.57,45.57,45.43,45.53,31800.0
2011-04-14 12:30:00,45.53,45.59,45.51,45.58,12800.0,45.53,45.59,45.51,45.58,12800.0
2011-04-14 12:35:00,45.55,45.57,45.5,45.52,26400.0,45.55,45.57,45.5,45.52,26400.0
2011-04-14 12:40:00,45.52,45.56,45.5,45.56,7200.0,45.52,45.56,45.5,45.56,7200.0
2011-04-14 12:45:00,45.56,45.58,45.52,45.54,4800.0,45.56,45.58,45.52,45.54,4800.0
2011-04-14 12:50:00,45.57,45.6,45.52,45.6,11600.0,45.57,45.6,45.52,45.6,11600.0
2011-04-14 12:55:00,45.66,45.69,45.65,45.66,8800.0,45.66,45.69,45.65,45.66,8800.0
2011-04-14 13:00:00,45.66,45.74,45.64,45.68,13600.0,45.66,45.74,45.64,45.68,13600.0
2011-04-14 13:05:00,45.67,45.69,45.65,45.66,9800.0,45.67,45.69,45.65,45.66,9800.0
2011-04-14 13:10:00,45.68,45.73,45.68,45.71,15800.0,45.68,45.73,45.68,45.71,15800.0
2011-04-14 13:15:00,45.71,45.74,45.59,45.6,15800.0,45.71,45.74,45.59,45.6,15800.0
2011-04-14 13:20:00,45.58,45.58,45.52,45.53,14400.0,45.58,45.58,45.52,45.53,14400.0
2011-04-14 13:25:00,45.52,45.6,45.52,45.55,8400.0,45.52,45.6,45.52,45.55,8400.0
2011-04-14 13:30:00,45.55,45.58,45.53,45.55,7000.0,45.55,45.58,45.53,45.55,7000.0
2011-04-14 13:35:00,45.55,45.56,45.5,45.5,18200.0,45.55,45.56,45.5,45.5,18200.0
2011-04-14 13:40:00,45.51,45.51,45.41,45.43,37200.0,45.51,45.51,45.41,45.43,37200.0
2011-04-14 13:45:00,45.41,45.48,45.41,45.47,10000.0,45.41,45.48,45.41,45.47,10000.0
2011-04-14 13:50:00,45.46,45.46,45.37,45.38,17200.0,45.46,45.46,45.37,45.38,17200.0
2011-04-14 13:55:00,45.38,45.42,45.38,45.41,9400.0,45.38,45.42,45.38,45.41,9400.0
2011-04-14 14:00:00,45.38,45.47,45.38,45.45,47800.0,45.38,45.47,45.38,45.45,47800.0
2011-04-14 14:05:00,45.46,45.59,45.46,45.59,10400.0,45.46,45.59,45.46,45.59,10400.0
2011-04-14 14:10:00,45.57,45.57,45.52,45.56,8200.0,45.57,45.57,45.52,45.56,8200.0
2011-04-14 14:15:00,45.56,45.56,45.45,45.49,27200.0,45.56,45.56,45.45,45.49,27200.0
2011-04-14 14:20:00,45.5,45.55,45.4,45.44,32800.0,45.5,45.55,45.4,45.44,32800.0
2011-04-14 14:25:00,45.44,45.51,45.43,45.48,57800.0,45.44,45.51,45.43,45.48,57800.0
2011-04-14 14:30:00,45.52,45.59,45.51,45.59,23200.0,45.52,45.59,45.51,45.59,23200.0
2011-04-14 14:35:00,45.6,45.66,45.57,45.61,20600.0,45.6,45.66,45.57,45.61,20600.0
2011-04-14 14:40:00,45.6,45.61,45.5,45.52,20600.0,45.6,45.61,45.5,45.52,20600.0
2011-04-14 14:45:00,45.52,45.62,45.48,45.62,50200.0,45.52,45.62,45.48,45.62,50200.0
2011-04-14 14:50:00,45.62,45.76,45.62,45.71,27000.0,45.62,45.76,45.62,45.71,27000.0
2011-04-14 14:55:00,45.69,45.7,45.65,45.66,8600.0,45.69,45.7,45.65,45.66,8600.0
2011-04-14 15:00:00,45.65,45.87,45.62,45.83,40600.0,45.65,45.87,45.62,45.83,40600.0
2011-04-14 15:05:00,45.83,45.85,45.74,45.83,65400.0,45.83,45.85,45.74,45.83,65400.0
2011-04-14 15:10:00,45.82,45.98,45.79,45.92,64800.0,45.82,45.98,45.79,45.92,64800.0
2011-04-14 15:15:00,45.94,46.02,45.91,46.01,44800.0,45.94,46.02,45.91,46.01,44800.0
2011-04-14 15:20:00,46.0,46.05,46.0,46.0,49800.0,46.0,46.05,46.0,46.0,49800.0
2011-04-14 15:25:00,46.0,46.05,46.0,46.05,41600.0,46.0,46.05,46.0,46.05,41600.0
2011-04-14 15:30:00,46.05,46.12,46.04,46.12,137200.0,46.05,46.12,46.04,46.12,137200.0
2011-04-14 15:35:00,46.11,46.19,46.1,46.1,122000.0,46.11,46.19,46.1,46.1,122000.0
2011-04-14 15:40:00,46.1,46.1,46.01,46.01,43000.0,46.1,46.1,46.01,46.01,43000.0
2011-04-14 15:45:00,46.01,46.08,46.0,46.02,52000.0,46.01,46.08,46.0,46.02,52000.0
2011-04-14 15:50:00,46.02,46.05,45.99,46.01,42800.0,46.02,46.05,45.99,46.01,42800.0
2011-04-14 15:55:00,46.01,46.06,46.0,46.02,55200.0,46.01,46.06,46.0,46.02,55200.0
2011-04-15 09:30:00,45.76,46.0,45.74,45.85,66600.0,45.76,46.0,45.74,45.85,66600.0
2011-04-15 09:35:00,45.85,46.24,45.75,46.16,91600.0,45.85,46.24,45.75,46.16,91600.0
2011-04-15 09:40:00,46.15,46.16,45.93,45.94,35000.0,46.15,46.16,45.93,45.94,35000.0
2011-04-15 09:45:00,45.92,46.06,45.9,46.01,82200.0,45.92,46.06,45.9,46.01,82200.0
2011-04-15 09:50:00,46.01,46.1,45.93,46.05,82600.0,46.01,46.1,45.93,46.05,82600.0
2011-04-15 09:55:00,46.05,46.4,46.05,46.38,114600.0,46.05,46.4,46.05,46.38,114600.0
2011-04-15 10:00:00,46.38,46.62,46.38,46.59,87000.0,46.38,46.62,46.38,46.59,87000.0
2011-04-15 10:05:00,46.56,46.84,46.56,46.82,149000.0,46.56,46.84,46.56,46.82,149000.0
2011-04-15 10:10:00,46.82,46.97,46.66,46.7,214800.0,46.82,46.97,46.66,46.7,214800.0
2011-04-15 10:15:00,46.69,46.71,46.41,46.52,84600.0,46.69,46.71,46.41,46.52,84600.0
2011-04-15 10:20:00,46.5,46.7,46.45,46.67,81000.0,46.5,46.7,46.45,46.67,81000.0
2011-04-15 10:25:00,46.64,46.71,46.46,46.47,37000.0,46.64,46.71,46.46,46.47,37000.0
2011-04-15 10:30:00,46.47,46.65,46.29,46.43,72000.0,46.47,46.65,46.29,46.43,72000.0
2011-04-15 10:35:00,46.4,46.44,46.11,46.29,101800.0,46.4,46.44,46.11,46.29,101800.0
2011-04-15 10:40:00,46.25,46.36,46.18,46.27,35000.0,46.25,46.36,46.18,46.27,35000.0
2011-04-15 10:45:00,46.24,46.29,46.15,46.19,28200.0,46.24,46.29,46.15,46.19,28200.0
2011-04-15 10:50:00,46.2,46.45,46.2,46.41,19200.0,46.2,46.45,46.2,46.41,19200.0
2011-04-15 10:55:00,46.43,46.53,46.38,46.46,25000.0,46.43,46.53,46.38,46.46,25000.0
2011-04-15 11:00:00,46.46,46.63,46.45,46.62,27800.0,46.46,46.63,46.45,46.62,27800.0
2011-04-15 11:05:00,46.59,46.62,46.43,46.49,19200.0,46.59,46.62,46.43,46.49,19200.0
2011-04-15 11:10:00,46.55,46.55,46.41,46.49,30600.0,46.55,46.55,46.41,46.49,30600.0
2011-04-15 11:15:00,46.49,46.57,46.48,46.48,15600.0,46.49,46.57,46.48,46.48,15600.0
2011-04-15 11:20:00,46.48,46.65,46.46,46.49,35200.0,46.48,46.65,46.46,46.49,35200.0
2011-04-15 11:25:00,46.54,46.69,46.52,46.69,47800.0,46.54,46.69,46.52,46.69,47800.0
2011-04-15 11:30:00,46.65,46.69,46.59,46.66,40200.0,46.65,46.69,46.59,46.66,40200.0
2011-04-15 11:35:00,46.65,46.74,46.63,46.66,27400.0,46.65,46.74,46.63,46.66,27400.0
2011-04-15 11:40:00,46.65,46.67,46.58,46.58,27200.0,46.65,46.67,46.58,46.58,27200.0
2011-04-15 11:45:00,46.6,46.63,46.59,46.63,4800.0,46.6,46.63,46.59,46.63,4800.0
2011-04-15 11:50:00,46.63,46.64,46.58,46.62,8400.0,46.63,46.64,46.58,46.62,8400.0
2011-04-15 11:55:00,46.65,46.72,46.65,46.68,19400.0,46.65,46.72,46.65,46.68,19400.0
2011-04-15 12:00:00,46.66,46.71,46.63,46.67,21200.0,46.66,46.71,46.63,46.67,21200.0
2011-04-15 12:05:00,46.69,46.79,46.68,46.77,31400.0,46.69,46.79,46.68,46.77,31400.0
2011-04-15 12:10:00,46.79,46.92,46.79,46.87,48600.0,46.79,46.92,46.79,46.87,48600.0
2011-04-15 12:15:00,46.88,46.91,46.82,46.83,9600.0,46.88,46.91,46.82,46.83,9600.0
2011-04-15 12:20:00,46.84,46.84,46.65,46.68,26200.0,46.84,46.84,46.65,46.68,26200.0
2011-04-15 12:25:00,46.68,46.7,46.66,46.69,6600.0,46.68,46.7,46.66,46.69,6600.0
2011-04-15 12:30:00,46.67,46.68,46.65,46.67,7200.0,46.67,46.68,46.65,46.67,7200.0
2011-04-15 12:35:00,46.68,46.8,46.68,46.73,13200.0,46.68,46.8,46.68,46.73,13200.0
2011-04-15 12:40:00,46.74,46.74,46.67,46.67,15800.0,46.74,46.74,46.67,46.67,15800.0
2011-04-15 12:45:00,46.7,46.77,46.69,46.75,19200.0,46.7,46.77,46.69,46.75,19200.0
2011-04-15 12:50:00,46.74,46.78,46.69,46.72,14000.0,46.74,46.78,46.69,46.72,14000.0
2011-04-15 12:55:00,46.73,46.74,46.66,46.72,11400.0,46.73,46.74,46.66,46.72,11400.0
2011-04-15 13:00:00,46.72,46.74,46.63,46.65,14200.0,46.72,46.74,46.63,46.65,14200.0
2011-04-15 13:05:00,46.67,46.67,46.54,46.6,27600.0,46.67,46.67,46.54,46.6,27600.0
2011-04-15 13:10:00,46.59,46.6,46.54,46.55,8600.0,46.59,46.6,46.54,46.55,8600.0
2011-04-15 13:15:00,46.56,46.68,46.56,46.63,6600.0,46.56,46.68,46.56,46.63,6600.0
2011-04-15 13:20:00,46.68,46.68,46.48,46.48,10800.0,46.68,46.68,46.48,46.48,10800.0
2011-04-15 13:25:00,46.47,46.58,46.47,46.52,18000.0,46.47,46.58,46.47,46.52,18000.0
2011-04-15 13:30:00,46.52,46.71,46.52,46.67,17000.0,46.52,46.71,46.52,46.67,17000.0
2011-04-15 13:35:00,46.67,46.68,46.65,46.67,6200.0,46.67,46.68,46.65,46.67,6200.0
2011-04-15 13:40:00,46.65,46.67,46.64,46.65,7000.0,46.65,46.67,46.64,46.65,7000.0
2011-04-15 13:45:00,46.66,46.72,46.65,46.69,14400.0,46.66,46.72,46.65,46.69,14400.0
2011-04-15 13:50:00,46.71,46.72,46.63,46.68,46200.0,46.71,46.72,46.63,46.68,46200.0
2011-04-15 13:55:00,46.67,46.71,46.6,46.63,16000.0,46.67,46.71,46.6,46.63,16000.0
2011-04-15 14:00:00,46.63,46.68,46.61,46.68,16800.0,46.63,46.68,46.61,46.68,16800.0
2011-04-15 14:05:00,46.65,46.66,46.6,46.6,13000.0,46.65,46.66,46.6,46.6,13000.0
2011-04-15 14:10:00,46.62,46.65,46.61,46.65,17400.0,46.62,46.65,46.61,46.65,17400.0
2011-04-15 14:15:00,46.64,46.7,46.63,46.7,15200.0,46.64,46.7,46.63,46.7,15200.0
2011-04-15 14:20:00,46.67,46.7,46.65,46.7,9000.0,46.67,46.7,46.65,46.7,9000.0
2011-04-15 14:25:00,46.7,46.73,46.65,46.65,16800.0,46.7,46.73,46.65,46.65,16800.0
2011-04-15 14:30:00,46.66,46.76,46.66,46.76,23600.0,46.66,46.76,46.66,46.76,23600.0
2011-04-15 14:35:00,46.76,46.77,46.72,46.72,11400.0,46.76,46.77,46.72,46.72,11400.0
2011-04-15 14:40:00,46.72,46.74,46.7,46.7,8600.0,46.72,46.74,46.7,46.7,8600.0
2011-04-15 14:45:00,46.71,46.73,46.68,46.7,20000.0,46.71,46.73,46.68,46.7,20000.0
2011-04-15 14:50:00,46.68,46.72,46.67,46.7,28400.0,46.68,46.72,46.67,46.7,28400.0
2011-04-15 14:55:00,46.7,46.71,46.65,46.68,26200.0,46.7,46.71,46.65,46.68,26200.0
2011-04-15 15:00:00,46.68,46.71,46.66,46.69,33800.0,46.68,46.71,46.66,46.69,33800.0
2011-04-15 15:05:00,46.68,46.72,46.68,46.71,31400.0,46.68,46.72,46.68,46.71,31400.0
2011-04-15 15:10:00,46.7,46.73,46.59,46.63,36400.0,46.7,46.73,46.59,46.63,36400.0
2011-04-15 15:15:00,46.6,46.61,46.54,46.59,26600.0,46.6,46.61,46.54,46.59,26600.0
2011-04-15 15:20:00,46.59,46.59,46.49,46.52,30200.0,46.59,46.59,46.49,46.52,30200.0
2011-04-15 15:25:00,46.52,46.6,46.51,46.56,18200.0,46.52,46.6,46.51,46.56,18200.0
2011-04-15 15:30:00,46.54,46.6,46.52,46.58,34600.0,46.54,46.6,46.52,46.58,34600.0
2011-04-15 15:35:00,46.6,46.63,46.53,46.57,57200.0,46.6,46.63,46.53,46.57,57200.0
2011-04-15 15:40:00,46.56,46.61,46.55,46.57,40200.0,46.56,46.61,46.55,46.57,40200.0
2011-04-15 15:45:00,46.57,46.63,46.54,46.59,50800.0,46.57,46.63,46.54,46.59,50800.0
2011-04-15 15:50:00,46.59,46.67,46.57,46.65,65600.0,46.59,46.67,46.57,46.65,65600.0
2011-04-15 15:55:00,46.66,46.68,46.6,46.65,161800.0,46.66,46.68,46.6,46.65,161800.0
2011-04-18 09:30:00,45.97,46.16,45.83,45.85,127000.0,45.97,46.16,45.83,45.85,127000.0
2011-04-18 09:35:00,45.86,46.62,45.86,46.62,186400.0,45.86,46.62,45.86,46.62,186400.0
2011-04-18 09:40:00,46.62,46.84,46.43,46.72,115200.0,46.62,46.84,46.43,46.72,115200.0
2011-04-18 09:45:00,46.71,47.13,46.7,47.1,132200.0,46.71,47.13,46.7,47.1,132200.0
2011-04-18 09:50:00,47.09,47.09,46.77,46.89,121200.0,47.09,47.09,46.77,46.89,121200.0
2011-04-18 09:55:00,46.87,46.92,46.6,46.67,114000.0,46.87,46.92,46.6,46.67,114000.0
2011-04-18 10:00:00,46.65,46.66,46.25,46.6,212000.0,46.65,46.66,46.25,46.6,212000.0
2011-04-18 10:05:00,46.61,46.63,46.2,46.34,158000.0,46.61,46.63,46.2,46.34,158000.0
2011-04-18 10:10:00,46.34,46.49,46.21,46.44,112800.0,46.34,46.49,46.21,46.44,112800.0
2011-04-18 10:15:00,46.44,46.8,46.4,46.63,123800.0,46.44,46.8,46.4,46.63,123800.0
2011-04-18 10:20:00,46.58,46.91,46.58,46.85,46800.0,46.58,46.91,46.58,46.85,46800.0
2011-04-18 10:25:00,46.84,46.88,46.7,46.83,49400.0,46.84,46.88,46.7,46.83,49400.0
2011-04-18 10:30:00,46.82,47.24,46.82,47.13,91200.0,46.82,47.24,46.82,47.13,91200.0
2011-04-18 10:35:00,47.15,47.35,47.15,47.23,128000.0,47.15,47.35,47.15,47.23,128000.0
2011-04-18 10:40:00,47.21,47.29,47.13,47.29,98000.0,47.21,47.29,47.13,47.29,98000.0
2011-04-18 10:45:00,47.21,47.33,47.03,47.22,78200.0,47.21,47.33,47.03,47.22,78200.0
2011-04-18 10:50:00,47.22,47.23,46.93,46.99,76200.0,47.22,47.23,46.93,46.99,76200.0
2011-04-18 10:55:00,47.0,47.03,46.6,46.68,73000.0,47.0,47.03,46.6,46.68,73000.0
2011-04-18 11:00:00,46.66,46.92,46.52,46.7,73400.0,46.66,46.92,46.52,46.7,73400.0
2011-04-18 11:05:00,46.73,46.87,46.65,46.75,51200.0,46.73,46.87,46.65,46.75,51200.0
2011-04-18 11:10:00,46.77,47.16,46.73,47.04,98800.0,46.77,47.16,46.73,47.04,98800.0
2011-04-18 11:15:00,47.04,47.18,46.96,47.16,56200.0,47.04,47.18,46.96,47.16,56200.0
2011-04-18 11:20:00,47.15,47.22,47.13,47.21,56400.0,47.15,47.22,47.13,47.21,56400.0
2011-04-18 11:25:00,47.19,47.24,46.99,47.06,72200.0,47.19,47.24,46.99,47.06,72200.0
2011-04-18 11:30:00,47.04,47.1,46.96,47.08,18800.0,47.04,47.1,46.96,47.08,18800.0
2011-04-18 11:35:00,47.07,47.24,47.02,47.21,40600.0,47.07,47.24,47.02,47.21,40600.0
2011-04-18 11:40:00,47.21,47.23,47.07,47.09,23200.0,47.21,47.23,47.07,47.09,23200.0
2011-04-18 11:45:00,47.13,47.21,47.03,47.09,51000.0,47.13,47.21,47.03,47.09,51000.0
2011-04-18 11:50:00,47.09,47.2,47.09,47.14,16800.0,47.09,47.2,47.09,47.14,16800.0
2011-04-18 11:55:00,47.15,47.19,47.05,47.06,13000.0,47.15,47.19,47.05,47.06,13000.0
2011-04-18 12:00:00,47.08,47.15,47.06,47.09,56200.0,47.08,47.15,47.06,47.09,56200.0
2011-04-18 12:05:00,47.1,47.16,47.08,47.15,25000.0,47.1,47.16,47.08,47.15,25000.0
2011-04-18 12:10:00,47.13,47.18,47.07,47.13,47400.0,47.13,47.18,47.07,47.13,47400.0
2011-04-18 12:15:00,47.13,47.17,47.09,47.12,15000.0,47.13,47.17,47.09,47.12,15000.0
2011-04-18 12:20:00,47.13,47.14,47.08,47.09,23800.0,47.13,47.14,47.08,47.09,23800.0
2011-04-18 12:25:00,47.1,47.15,47.07,47.12,42400.0,47.1,47.15,47.07,47.12,42400.0
2011-04-18 12:30:00,47.13,47.2,47.08,47.16,37800.0,47.13,47.2,47.08,47.16,37800.0
2011-04-18 12:35:00,47.12,47.14,47.05,47.07,38000.0,47.12,47.14,47.05,47.07,38000.0
2011-04-18 12:40:00,47.07,47.1,47.01,47.01,54600.0,47.07,47.1,47.01,47.01,54600.0
2011-04-18 12:45:00,47.01,47.06,47.0,47.01,60000.0,47.01,47.06,47.0,47.01,60000.0
2011-04-18 12:50:00,47.02,47.02,46.86,46.88,83200.0,47.02,47.02,46.86,46.88,83200.0
2011-04-18 12:55:00,46.87,46.91,46.79,46.85,27800.0,46.87,46.91,46.79,46.85,27800.0
2011-04-18 13:00:00,46.84,46.93,46.82,46.88,24200.0,46.84,46.93,46.82,46.88,24200.0
2011-04-18 13:05:00,46.88,46.9,46.85,46.87,14600.0,46.88,46.9,46.85,46.87,14600.0
2011-04-18 13:10:00,46.85,46.88,46.81,46.85,40600.0,46.85,46.88,46.81,46.85,40600.0
2011-04-18 13:15:00,46.84,46.92,46.77,46.92,55000.0,46.84,46.92,46.77,46.92,55000.0
2011-04-18 13:20:00,46.91,47.04,46.89,47.0,67200.0,46.91,47.04,46.89,47.0,67200.0
2011-04-18 13:25:00,47.0,47.02,46.97,46.99,13000.0,47.0,47.02,46.97,46.99,13000.0
2011-04-18 13:30:00,46.99,47.02,46.9,47.02,33600.0,46.99,47.02,46.9,47.02,33600.0
2011-04-18 13:35:00,47.01,47.02,46.95,46.96,13000.0,47.01,47.02,46.95,46.96,13000.0
2011-04-18 13:40:00,46.93,47.05,46.91,47.02,19600.0,46.93,47.05,46.91,47.02,19600.0
2011-04-18 13:45:00,47.02,47.05,46.96,46.99,44400.0,47.02,47.05,46.96,46.99,44400.0
2011-04-18 13:50:00,47.01,47.07,46.94,47.02,82200.0,47.01,47.07,46.94,47.02,82200.0
2011-04-18 13:55:00,47.06,47.12,47.02,47.1,20200.0,47.06,47.12,47.02,47.1,20200.0
2011-04-18 14:00:00,47.09,47.12,47.02,47.05,26000.0,47.09,47.12,47.02,47.05,26000.0
2011-04-18 14:05:00,47.04,47.17,47.03,47.14,59400.0,47.04,47.17,47.03,47.14,59400.0
2011-04-18 14:10:00,47.14,47.29,47.11,47.28,80800.0,47.14,47.29,47.11,47.28,80800.0
2011-04-18 14:15:00,47.29,47.59,47.27,47.54,187800.0,47.29,47.59,47.27,47.54,187800.0
2011-04-18 14:20:00,47.54,47.96,47.46,47.9,330400.0,47.54,47.96,47.46,47.9,330400.0
2011-04-18 14:25:00,47.9,47.93,47.74,47.77,101600.0,47.9,47.93,47.74,47.77,101600.0
2011-04-18 14:30:00,47.75,47.96,47.75,47.81,113000.0,47.75,47.96,47.75,47.81,113000.0
2011-04-18 14:35:00,47.81,48.12,47.8,48.1,139600.0,47.81,48.12,47.8,48.1,139600.0
2011-04-18 14:40:00,48.13,48.17,47.99,48.05,93000.0,48.13,48.17,47.99,48.05,93000.0
2011-04-18 14:45:00,48.05,48.16,47.91,48.01,86400.0,48.05,48.16,47.91,48.01,86400.0
2011-04-18 14:50:00,48.02,48.1,47.98,48.07,62000.0,48.02,48.1,47.98,48.07,62000.0
2011-04-18 14:55:00,48.06,48.24,48.04,48.15,92000.0,48.06,48.24,48.04,48.15,92000.0
2011-04-18 15:00:00,48.15,48.2,48.08,48.08,58800.0,48.15,48.2,48.08,48.08,58800.0
2011-04-18 15:05:00,48.1,48.16,48.02,48.09,72000.0,48.1,48.16,48.02,48.09,72000.0
2011-04-18 15:10:00,48.09,48.19,48.09,48.13,46400.0,48.09,48.19,48.09,48.13,46400.0
2011-04-18 15:15:00,48.13,48.35,48.1,48.32,115600.0,48.13,48.35,48.1,48.32,115600.0
2011-04-18 15:20:00,48.3,48.35,48.11,48.23,94200.0,48.3,48.35,48.11,48.23,94200.0
2011-04-18 15:25:00,48.23,48.24,48.12,48.17,36600.0,48.23,48.24,48.12,48.17,36600.0
2011-04-18 15:30:00,48.18,48.23,48.14,48.18,48600.0,48.18,48.23,48.14,48.18,48600.0
2011-04-18 15:35:00,48.14,48.17,47.96,48.01,85200.0,48.14,48.17,47.96,48.01,85200.0
2011-04-18 15:40:00,48.02,48.15,48.01,48.06,96000.0,48.02,48.15,48.01,48.06,96000.0
2011-04-18 15:45:00,48.04,48.16,47.99,48.14,90400.0,48.04,48.16,47.99,48.14,90400.0
2011-04-18 15:50:00,48.13,48.25,48.1,48.24,146000.0,48.13,48.25,48.1,48.24,146000.0
2011-04-18 15:55:00,48.25,48.5,48.24,48.48,229600.0,48.25,48.5,48.24,48.48,229600.0
2011-04-19 09:30:00,48.85,49.3,48.58,49.29,269600.0,48.85,49.3,48.58,49.29,269600.0
2011-04-19 09:35:00,49.24,49.7,49.24,49.66,411600.0,49.24,49.7,49.24,49.66,411600.0
2011-04-19 09:40:00,49.66,49.93,49.58,49.92,415600.0,49.66,49.93,49.58,49.92,415600.0
2011-04-19 09:45:00,49.88,49.99,49.76,49.84,296000.0,49.88,49.99,49.76,49.84,296000.0
2011-04-19 09:50:00,49.82,49.94,49.7,49.88,232600.0,49.82,49.94,49.7,49.88,232600.0
2011-04-19 09:55:00,49.85,50.56,49.85,50.1,280000.0,49.85,50.56,49.85,50.1,280000.0
2011-04-19 10:00:00,50.12,50.17,49.97,50.09,259000.0,50.12,50.17,49.97,50.09,259000.0
2011-04-19 10:05:00,50.1,50.34,50.03,50.3,321000.0,50.1,50.34,50.03,50.3,321000.0
2011-04-19 10:10:00,50.3,50.4,50.25,50.35,128400.0,50.3,50.4,50.25,50.35,128400.0
2011-04-19 10:15:00,50.37,50.7,50.37,50.5,291600.0,50.37,50.7,50.37,50.5,291600.0
2011-04-19 10:20:00,50.5,50.58,50.35,50.42,174400.0,50.5,50.58,50.35,50.42,174400.0
2011-04-19 10:25:00,50.38,50.52,50.38,50.5,119200.0,50.38,50.52,50.38,50.5,119200.0
2011-04-19 10:30:00,50.5,50.55,50.13,50.15,228800.0,50.5,50.55,50.13,50.15,228800.0
2011-04-19 10:35:00,50.15,50.15,49.7,49.71,293200.0,50.15,50.15,49.7,49.71,293200.0
2011-04-19 10:40:00,49.73,49.95,49.54,49.91,233800.0,49.73,49.95,49.54,49.91,233800.0
2011-04-19 10:45:00,49.89,49.93,49.61,49.61,93400.0,49.89,49.93,49.61,49.61,93400.0
2011-04-19 10:50:00,49.65,49.71,49.55,49.67,87400.0,49.65,49.71,49.55,49.67,87400.0
2011-04-19 10:55:00,49.68,49.87,49.62,49.82,67200.0,49.68,49.87,49.62,49.82,67200.0
2011-04-19 11:00:00,49.8,49.8,49.57,49.62,64600.0,49.8,49.8,49.57,49.62,64600.0
2011-04-19 11:05:00,49.62,49.65,49.5,49.53,118800.0,49.62,49.65,49.5,49.53,118800.0
2011-04-19 11:10:00,49.55,49.62,49.38,49.42,97000.0,49.55,49.62,49.38,49.42,97000.0
2011-04-19 11:15:00,49.42,49.43,49.1,49.13,134600.0,49.42,49.43,49.1,49.13,134600.0
2011-04-19 11:20:00,49.18,49.21,49.08,49.13,68800.0,49.18,49.21,49.08,49.13,68800.0
2011-04-19 11:25:00,49.14,49.16,49.02,49.15,69000.0,49.14,49.16,49.02,49.15,69000.0
2011-04-19 11:30:00,49.15,49.51,49.13,49.4,80800.0,49.15,49.51,49.13,49.4,80800.0
2011-04-19 11:35:00,49.35,49.62,49.33,49.52,89000.0,49.35,49.62,49.33,49.52,89000.0
2011-04-19 11:40:00,49.52,49.63,49.5,49.55,43600.0,49.52,49.63,49.5,49.55,43600.0
2011-04-19 11:45:00,49.56,49.69,49.43,49.63,103800.0,49.56,49.69,49.43,49.63,103800.0
2011-04-19 11:50:00,49.63,49.7,49.53,49.62,79600.0,49.63,49.7,49.53,49.62,79600.0
2011-04-19 11:55:00,49.6,49.76,49.59,49.76,62200.0,49.6,49.76,49.59,49.76,62200.0
2011-04-19 12:00:00,49.74,49.74,49.66,49.71,56200.0,49.74,49.74,49.66,49.71,56200.0
2011-04-19 12:05:00,49.7,49.83,49.68,49.83,41400.0,49.7,49.83,49.68,49.83,41400.0
2011-04-19 12:10:00,49.82,49.99,49.79,49.98,44600.0,49.82,49.99,49.79,49.98,44600.0
2011-04-19 12:15:00,49.98,50.08,49.91,49.97,141400.0,49.98,50.08,49.91,49.97,141400.0
2011-04-19 12:20:00,49.97,49.99,49.8,49.8,66400.0,49.97,49.99,49.8,49.8,66400.0
2011-04-19 12:25:00,49.8,49.91,49.73,49.88,69800.0,49.8,49.91,49.73,49.88,69800.0
2011-04-19 12:30:00,49.82,49.96,49.82,49.96,34600.0,49.82,49.96,49.82,49.96,34600.0
2011-04-19 12:35:00,49.95,49.95,49.84,49.92,20600.0,49.95,49.95,49.84,49.92,20600.0
2011-04-19 12:40:00,49.94,49.99,49.92,49.94,53800.0,49.94,49.99,49.92,49.94,53800.0
2011-04-19 12:45:00,49.93,50.04,49.93,49.99,69000.0,49.93,50.04,49.93,49.99,69000.0
2011-04-19 12:50:00,50.02,50.21,49.97,50.21,71000.0,50.02,50.21,49.97,50.21,71000.0
2011-04-19 12:55:00,50.22,50.23,50.04,50.07,48800.0,50.22,50.23,50.04,50.07,48800.0
2011-04-19 13:00:00,50.04,50.15,49.99,50.15,92600.0,50.04,50.15,49.99,50.15,92600.0
2011-04-19 13:05:00,50.15,50.23,50.09,50.17,92000.0,50.15,50.23,50.09,50.17,92000.0
2011-04-19 13:10:00,50.17,50.19,50.06,50.13,64200.0,50.17,50.19,50.06,50.13,64200.0
2011-04-19 13:15:00,50.13,50.24,50.06,50.1,89200.0,50.13,50.24,50.06,50.1,89200.0
2011-04-19 13:20:00,50.1,50.19,50.01,50.1,70000.0,50.1,50.19,50.01,50.1,70000.0
2011-04-19 13:25:00,50.1,50.1,49.85,49.9,57000.0,50.1,50.1,49.85,49.9,57000.0
2011-04-19 13:30:00,49.91,49.93,49.81,49.83,37800.0,49.91,49.93,49.81,49.83,37800.0
2011-04-19 13:35:00,49.85,49.89,49.82,49.82,33000.0,49.85,49.89,49.82,49.82,33000.0
2011-04-19 13:40:00,49.83,50.01,49.83,49.97,27400.0,49.83,50.01,49.83,49.97,27400.0
2011-04-19 13:45:00,49.98,49.99,49.75,49.78,65600.0,49.98,49.99,49.75,49.78,65600.0
2011-04-19 13:50:00,49.81,49.86,49.77,49.84,27600.0,49.81,49.86,49.77,49.84,27600.0
2011-04-19 13:55:00,49.84,49.85,49.75,49.78,35800.0,49.84,49.85,49.75,49.78,35800.0
2011-04-19 14:00:00,49.76,49.86,49.76,49.84,42000.0,49.76,49.86,49.76,49.84,42000.0
2011-04-19 14:05:00,49.85,49.85,49.77,49.8,38200.0,49.85,49.85,49.77,49.8,38200.0
2011-04-19 14:10:00,49.82,49.87,49.78,49.81,23200.0,49.82,49.87,49.78,49.81,23200.0
2011-04-19 14:15:00,49.8,50.0,49.8,49.98,41800.0,49.8,50.0,49.8,49.98,41800.0
2011-04-19 14:20:00,49.99,49.99,49.87,49.87,46600.0,49.99,49.99,49.87,49.87,46600.0
2011-04-19 14:25:00,49.87,49.94,49.87,49.91,21000.0,49.87,49.94,49.87,49.91,21000.0
2011-04-19 14:30:00,49.9,49.91,49.77,49.8,64800.0,49.9,49.91,49.77,49.8,64800.0
2011-04-19 14:35:00,49.83,49.83,49.74,49.82,26600.0,49.83,49.83,49.74,49.82,26600.0
2011-04-19 14:40:00,49.8,49.87,49.79,49.85,91200.0,49.8,49.87,49.79,49.85,91200.0
2011-04-19 14:45:00,49.84,49.85,49.67,49.67,57600.0,49.84,49.85,49.67,49.67,57600.0
2011-04-19 14:50:00,49.67,49.74,49.6,49.68,49200.0,49.67,49.74,49.6,49.68,49200.0
2011-04-19 14:55:00,49.67,49.8,49.65,49.77,29000.0,49.67,49.8,49.65,49.77,29000.0
2011-04-19 15:00:00,49.78,49.8,49.74,49.75,34800.0,49.78,49.8,49.74,49.75,34800.0
2011-04-19 15:05:00,49.77,50.0,49.77,50.0,92400.0,49.77,50.0,49.77,50.0,92400.0
2011-04-19 15:10:00,50.0,50.19,49.95,50.19,102000.0,50.0,50.19,49.95,50.19,102000.0
2011-04-19 15:15:00,50.18,50.25,50.16,50.23,114600.0,50.18,50.25,50.16,50.23,114600.0
2011-04-19 15:20:00,50.21,50.23,50.12,50.12,72000.0,50.21,50.23,50.12,50.12,72000.0
2011-04-19 15:25:00,50.15,50.16,50.08,50.1,67800.0,50.15,50.16,50.08,50.1,67800.0
2011-04-19 15:30:00,50.08,50.14,50.04,50.07,93200.0,50.08,50.14,50.04,50.07,93200.0
2011-04-19 15:35:00,50.06,50.12,49.94,49.96,80200.0,50.06,50.12,49.94,49.96,80200.0
2011-04-19 15:40:00,49.97,49.98,49.88,49.92,45200.0,49.97,49.98,49.88,49.92,45200.0
2011-04-19 15:45:00,49.95,50.04,49.91,49.99,87000.0,49.95,50.04,49.91,49.99,87000.0
2011-04-19 15:50:00,50.01,50.13,50.0,50.07,125800.0,50.01,50.13,50.0,50.07,125800.0
2011-04-19 15:55:00,50.08,50.13,50.0,50.13,217200.0,50.08,50.13,50.0,50.13,217200.0
2011-04-20 09:30:00,50.98,50.99,50.62,50.76,198800.0,50.98,50.99,50.62,50.76,198800.0
2011-04-20 09:35:00,50.79,50.8,50.19,50.49,163800.0,50.79,50.8,50.19,50.49,163800.0
2011-04-20 09:40:00,50.49,50.58,50.27,50.33,65000.0,50.49,50.58,50.27,50.33,65000.0
2011-04-20 09:45:00,50.31,50.38,50.0,50.05,116200.0,50.31,50.38,50.0,50.05,116200.0
2011-04-20 09:50:00,50.08,50.17,49.91,49.98,160000.0,50.08,50.17,49.91,49.98,160000.0
2011-04-20 09:55:00,49.98,50.06,49.8,49.9,99000.0,49.98,50.06,49.8,49.9,99000.0
2011-04-20 10:00:00,49.93,50.02,49.8,49.9,104200.0,49.93,50.02,49.8,49.9,104200.0
2011-04-20 10:05:00,49.93,50.1,49.91,49.99,58200.0,49.93,50.1,49.91,49.99,58200.0
2011-04-20 10:10:00,50.0,50.32,50.0,50.23,95400.0,50.0,50.32,50.0,50.23,95400.0
2011-04-20 10:15:00,50.22,50.3,50.1,50.14,46200.0,50.22,50.3,50.1,50.14,46200.0
2011-04-20 10:20:00,50.12,50.13,49.95,50.02,66800.0,50.12,50.13,49.95,50.02,66800.0
2011-04-20 10:25:00,50.01,50.08,49.82,49.86,60800.0,50.01,50.08,49.82,49.86,60800.0
2011-04-20 10:30:00,49.87,49.95,49.84,49.92,63200.0,49.87,49.95,49.84,49.92,63200.0
2011-04-20 10:35:00,49.94,49.94,49.63,49.76,132000.0,49.94,49.94,49.63,49.76,132000.0
2011-04-20 10:40:00,49.76,49.77,49.63,49.74,56400.0,49.76,49.77,49.63,49.74,56400.0
2011-04-20 10:45:00,49.73,49.88,49.73,49.83,67400.0,49.73,49.88,49.73,49.83,67400.0
2011-04-20 10:50:00,49.82,49.83,49.76,49.77,34400.0,49.82,49.83,49.76,49.77,34400.0
2011-04-20 10:55:00,49.77,49.83,49.65,49.7,105200.0,49.77,49.83,49.65,49.7,105200.0
2011-04-20 11:00:00,49.68,49.98,49.67,49.98,151200.0,49.68,49.98,49.67,49.98,151200.0
2011-04-20 11:05:00,49.99,50.2,49.99,50.06,119400.0,49.99,50.2,49.99,50.06,119400.0
2011-04-20 11:10:00,50.1,50.12,49.84,49.9,60800.0,50.1,50.12,49.84,49.9,60800.0
2011-04-20 11:15:00,49.92,49.99,49.8,49.85,39600.0,49.92,49.99,49.8,49.85,39600.0
2011-04-20 11:20:00,49.85,49.85,49.55,49.57,84600.0,49.85,49.85,49.55,49.57,84600.0
2011-04-20 11:25:00,49.6,49.67,49.51,49.67,51400.0,49.6,49.67,49.51,49.67,51400.0
2011-04-20 11:30:00,49.67,49.76,49.4,49.65,92600.0,49.67,49.76,49.4,49.65,92600.0
2011-04-20 11:35:00,49.63,49.63,49.51,49.55,18000.0,49.63,49.63,49.51,49.55,18000.0
2011-04-20 11:40:00,49.54,49.61,49.52,49.61,19000.0,49.54,49.61,49.52,49.61,19000.0
2011-04-20 11:45:00,49.59,49.6,49.55,49.6,19600.0,49.59,49.6,49.55,49.6,19600.0
2011-04-20 11:50:00,49.6,49.66,49.54,49.57,41800.0,49.6,49.66,49.54,49.57,41800.0
2011-04-20 11:55:00,49.54,49.67,49.54,49.63,25400.0,49.54,49.67,49.54,49.63,25400.0
2011-04-20 12:00:00,49.63,49.63,49.43,49.51,70600.0,49.63,49.63,49.43,49.51,70600.0
2011-04-20 12:05:00,49.5,49.6,49.4,49.55,60800.0,49.5,49.6,49.4,49.55,60800.0
2011-04-20 12:10:00,49.52,49.69,49.41,49.53,166600.0,49.52,49.69,49.41,49.53,166600.0
2011-04-20 12:15:00,49.49,49.73,49.48,49.69,37400.0,49.49,49.73,49.48,49.69,37400.0
2011-04-20 12:20:00,49.7,49.75,49.68,49.71,21600.0,49.7,49.75,49.68,49.71,21600.0
2011-04-20 12:25:00,49.7,49.81,49.69,49.77,20800.0,49.7,49.81,49.69,49.77,20800.0
2011-04-20 12:30:00,49.73,49.77,49.69,49.73,15000.0,49.73,49.77,49.69,49.73,15000.0
2011-04-20 12:35:00,49.73,49.73,49.66,49.71,30400.0,49.73,49.73,49.66,49.71,30400.0
2011-04-20 12:40:00,49.68,49.71,49.63,49.64,43200.0,49.68,49.71,49.63,49.64,43200.0
2011-04-20 12:45:00,49.64,49.67,49.55,49.55,14000.0,49.64,49.67,49.55,49.55,14000.0
2011-04-20 12:50:00,49.56,49.73,49.52,49.7,42000.0,49.56,49.73,49.52,49.7,42000.0
2011-04-20 12:55:00,49.66,49.74,49.54,49.58,64600.0,49.66,49.74,49.54,49.58,64600.0
2011-04-20 13:00:00,49.6,49.67,49.52,49.63,26800.0,49.6,49.67,49.52,49.63,26800.0
2011-04-20 13:05:00,49.63,49.69,49.59,49.6,76000.0,49.63,49.69,49.59,49.6,76000.0
2011-04-20 13:10:00,49.59,49.65,49.5,49.55,56400.0,49.59,49.65,49.5,49.55,56400.0
2011-04-20 13:15:00,49.61,49.63,49.52,49.52,31200.0,49.61,49.63,49.52,49.52,31200.0
2011-04-20 13:20:00,49.52,49.59,49.46,49.48,25800.0,49.52,49.59,49.46,49.48,25800.0
2011-04-20 13:25:00,49.45,49.6,49.43,49.55,36400.0,49.45,49.6,49.43,49.55,36400.0
2011-04-20 13:30:00,49.52,49.61,49.5,49.56,55000.0,49.52,49.61,49.5,49.56,55000.0
2011-04-20 13:35:00,49.54,49.59,49.51,49.59,13400.0,49.54,49.59,49.51,49.59,13400.0
2011-04-20 13:40:00,49.56,49.63,49.56,49.62,15400.0,49.56,49.63,49.56,49.62,15400.0
2011-04-20 13:45:00,49.63,49.66,49.58,49.63,26800.0,49.63,49.66,49.58,49.63,26800.0
2011-04-20 13:50:00,49.63,49.67,49.63,49.63,22800.0,49.63,49.67,49.63,49.63,22800.0
2011-04-20 13:55:00,49.63,49.68,49.58,49.62,12200.0,49.63,49.68,49.58,49.62,12200.0
2011-04-20 14:00:00,49.58,49.59,49.54,49.58,18000.0,49.58,49.59,49.54,49.58,18000.0
2011-04-20 14:05:00,49.58,49.67,49.54,49.67,42600.0,49.58,49.67,49.54,49.67,42600.0
2011-04-20 14:10:00,49.68,49.69,49.6,49.62,11600.0,49.68,49.69,49.6,49.62,11600.0
2011-04-20 14:15:00,49.62,49.77,49.62,49.77,16000.0,49.62,49.77,49.62,49.77,16000.0
2011-04-20 14:20:00,49.74,49.77,49.72,49.74,9200.0,49.74,49.77,49.72,49.74,9200.0
2011-04-20 14:25:00,49.73,49.77,49.7,49.73,17800.0,49.73,49.77,49.7,49.73,17800.0
2011-04-20 14:30:00,49.74,49.74,49.67,49.67,12000.0,49.74,49.74,49.67,49.67,12000.0
2011-04-20 14:35:00,49.69,49.72,49.67,49.67,11400.0,49.69,49.72,49.67,49.67,11400.0
2011-04-20 14:40:00,49.68,49.71,49.65,49.65,21200.0,49.68,49.71,49.65,49.65,21200.0
2011-04-20 14:45:00,49.65,49.7,49.65,49.69,12800.0,49.65,49.7,49.65,49.69,12800.0
2011-04-20 14:50:00,49.67,49.73,49.64,49.72,18400.0,49.67,49.73,49.64,49.72,18400.0
2011-04-20 14:55:00,49.72,49.85,49.72,49.77,52200.0,49.72,49.85,49.72,49.77,52200.0
2011-04-20 15:00:00,49.77,49.77,49.67,49.72,28200.0,49.77,49.77,49.67,49.72,28200.0
2011-04-20 15:05:00,49.72,49.77,49.7,49.76,14000.0,49.72,49.77,49.7,49.76,14000.0
2011-04-20 15:10:00,49.74,49.77,49.69,49.74,57200.0,49.74,49.77,49.69,49.74,57200.0
2011-04-20 15:15:00,49.74,49.77,49.64,49.64,18000.0,49.74,49.77,49.64,49.64,18000.0
2011-04-20 15:20:00,49.66,49.76,49.62,49.75,22200.0,49.66,49.76,49.62,49.75,22200.0
2011-04-20 15:25:00,49.76,49.8,49.71,49.79,33600.0,49.76,49.8,49.71,49.79,33600.0
2011-04-20 15:30:00,49.81,49.93,49.78,49.92,58000.0,49.81,49.93,49.78,49.92,58000.0
2011-04-20 15:35:00,49.93,50.02,49.91,50.01,62600.0,49.93,50.02,49.91,50.01,62600.0
2011-04-20 15:40:00,50.02,50.05,49.88,49.93,77000.0,50.02,50.05,49.88,49.93,77000.0
2011-04-20 15:45:00,49.94,49.94,49.85,49.85,56200.0,49.94,49.94,49.85,49.85,56200.0
2011-04-20 15:50:00,49.86,49.87,49.8,49.81,68400.0,49.86,49.87,49.8,49.81,68400.0
2011-04-20 15:55:00,49.83,49.88,49.79,49.87,109400.0,49.83,49.88,49.79,49.87,109400.0
2011-04-21 09:30:00,49.73,50.08,49.65,50.05,74600.0,49.73,50.08,49.65,50.05,74600.0
2011-04-21 09:35:00,50.02,50.1,49.84,50.05,60400.0,50.02,50.1,49.84,50.05,60400.0
2011-04-21 09:40:00,50.01,50.1,49.95,50.09,58600.0,50.01,50.1,49.95,50.09,58600.0
2011-04-21 09:45:00,50.05,50.35,50.02,50.31,93800.0,50.05,50.35,50.02,50.31,93800.0
2011-04-21 09:50:00,50.24,50.5,50.24,50.31,78200.0,50.24,50.5,50.24,50.31,78200.0
2011-04-21 09:55:00,50.29,50.38,50.12,50.15,63200.0,50.29,50.38,50.12,50.15,63200.0
2011-04-21 10:00:00,50.18,50.19,49.82,49.97,91000.0,50.18,50.19,49.82,49.97,91000.0
2011-04-21 10:05:00,49.98,50.05,49.88,50.01,80000.0,49.98,50.05,49.88,50.01,80000.0
2011-04-21 10:10:00,50.0,50.01,49.65,49.76,69800.0,50.0,50.01,49.65,49.76,69800.0
2011-04-21 10:15:00,49.75,49.87,49.63,49.85,45800.0,49.75,49.87,49.63,49.85,45800.0
2011-04-21 10:20:00,49.88,50.04,49.88,49.93,103600.0,49.88,50.04,49.88,49.93,103600.0
2011-04-21 10:25:00,49.93,50.02,49.83,49.92,49600.0,49.93,50.02,49.83,49.92,49600.0
2011-04-21 10:30:00,49.92,49.99,49.81,49.93,73400.0,49.92,49.99,49.81,49.93,73400.0
2011-04-21 10:35:00,49.92,49.96,49.79,49.96,89000.0,49.92,49.96,49.79,49.96,89000.0
2011-04-21 10:40:00,49.94,50.04,49.83,50.02,54800.0,49.94,50.04,49.83,50.02,54800.0
2011-04-21 10:45:00,50.02,50.24,50.01,50.24,51200.0,50.02,50.24,50.01,50.24,51200.0
2011-04-21 10:50:00,50.25,50.25,50.04,50.13,41200.0,50.25,50.25,50.04,50.13,41200.0
2011-04-21 10:55:00,50.15,50.25,50.15,50.24,29800.0,50.15,50.25,50.15,50.24,29800.0
2011-04-21 11:00:00,50.25,50.35,50.21,50.21,40800.0,50.25,50.35,50.21,50.21,40800.0
2011-04-21 11:05:00,50.24,50.33,50.18,50.32,60200.0,50.24,50.33,50.18,50.32,60200.0
2011-04-21 11:10:00,50.3,50.58,50.3,50.55,72800.0,50.3,50.58,50.3,50.55,72800.0
2011-04-21 11:15:00,50.57,50.63,50.49,50.55,35200.0,50.57,50.63,50.49,50.55,35200.0
2011-04-21 11:20:00,50.55,50.63,50.54,50.63,23400.0,50.55,50.63,50.54,50.63,23400.0
2011-04-21 11:25:00,50.6,50.68,50.59,50.68,32200.0,50.6,50.68,50.59,50.68,32200.0
2011-04-21 11:30:00,50.68,50.79,50.68,50.75,23800.0,50.68,50.79,50.68,50.75,23800.0
2011-04-21 11:35:00,50.77,50.87,50.76,50.87,50000.0,50.77,50.87,50.76,50.87,50000.0
2011-04-21 11:40:00,50.87,50.95,50.84,50.85,40400.0,50.87,50.95,50.84,50.85,40400.0
2011-04-21 11:45:00,50.85,50.95,50.85,50.92,23600.0,50.85,50.95,50.85,50.92,23600.0
2011-04-21 11:50:00,50.93,50.98,50.91,50.93,38200.0,50.93,50.98,50.91,50.93,38200.0
2011-04-21 11:55:00,50.93,50.93,50.74,50.74,30000.0,50.93,50.93,50.74,50.74,30000.0
2011-04-21 12:00:00,50.77,50.77,50.71,50.76,17600.0,50.77,50.77,50.71,50.76,17600.0
2011-04-21 12:05:00,50.76,50.88,50.76,50.87,19000.0,50.76,50.88,50.76,50.87,19000.0
2011-04-21 12:10:00,50.83,50.98,50.83,50.98,16200.0,50.83,50.98,50.83,50.98,16200.0
2011-04-21 12:15:00,50.95,50.99,50.87,50.87,38200.0,50.95,50.99,50.87,50.87,38200.0
2011-04-21 12:20:00,50.87,50.88,50.74,50.84,60800.0,50.87,50.88,50.74,50.84,60800.0
2011-04-21 12:25:00,50.84,50.94,50.84,50.94,10000.0,50.84,50.94,50.84,50.94,10000.0
2011-04-21 12:30:00,50.93,50.93,50.88,50.91,9800.0,50.93,50.93,50.88,50.91,9800.0
2011-04-21 12:35:00,50.91,50.91,50.71,50.74,23600.0,50.91,50.91,50.71,50.74,23600.0
2011-04-21 12:40:00,50.74,50.76,50.6,50.69,37400.0,50.74,50.76,50.6,50.69,37400.0
2011-04-21 12:45:00,50.71,50.72,50.66,50.71,14400.0,50.71,50.72,50.66,50.71,14400.0
2011-04-21 12:50:00,50.71,50.83,50.71,50.79,52400.0,50.71,50.83,50.71,50.79,52400.0
2011-04-21 12:55:00,50.82,50.86,50.77,50.84,20400.0,50.82,50.86,50.77,50.84,20400.0
2011-04-21 13:00:00,50.85,50.97,50.83,50.95,21000.0,50.85,50.97,50.83,50.95,21000.0
2011-04-21 13:05:00,50.95,50.97,50.86,50.86,13000.0,50.95,50.97,50.86,50.86,13000.0
2011-04-21 13:10:00,50.85,50.95,50.83,50.95,10600.0,50.85,50.95,50.83,50.95,10600.0
2011-04-21 13:15:00,50.94,50.97,50.91,50.92,14600.0,50.94,50.97,50.91,50.92,14600.0
2011-04-21 13:20:00,50.92,50.92,50.88,50.91,11200.0,50.92,50.92,50.88,50.91,11200.0
2011-04-21 13:25:00,50.92,51.0,50.91,50.98,44800.0,50.92,51.0,50.91,50.98,44800.0
2011-04-21 13:30:00,50.98,50.99,50.82,50.82,26800.0,50.98,50.99,50.82,50.82,26800.0
2011-04-21 13:35:00,50.8,50.83,50.77,50.82,10400.0,50.8,50.83,50.77,50.82,10400.0
2011-04-21 13:40:00,50.83,50.87,50.82,50.85,13200.0,50.83,50.87,50.82,50.85,13200.0
2011-04-21 13:45:00,50.84,50.88,50.81,50.82,11000.0,50.84,50.88,50.81,50.82,11000.0
2011-04-21 13:50:00,50.84,50.92,50.83,50.92,8200.0,50.84,50.92,50.83,50.92,8200.0
2011-04-21 13:55:00,50.93,50.99,50.88,50.9,26800.0,50.93,50.99,50.88,50.9,26800.0
2011-04-21 14:00:00,50.92,50.93,50.81,50.81,43000.0,50.92,50.93,50.81,50.81,43000.0
2011-04-21 14:05:00,50.83,50.84,50.76,50.79,35200.0,50.83,50.84,50.76,50.79,35200.0
2011-04-21 14:10:00,50.77,50.84,50.76,50.8,44400.0,50.77,50.84,50.76,50.8,44400.0
2011-04-21 14:15:00,50.8,50.8,50.77,50.77,2600.0,50.8,50.8,50.77,50.77,2600.0
2011-04-21 14:20:00,50.8,50.85,50.8,50.82,7800.0,50.8,50.85,50.8,50.82,7800.0
2011-04-21 14:25:00,50.82,50.96,50.82,50.9,12400.0,50.82,50.96,50.82,50.9,12400.0
2011-04-21 14:30:00,50.88,50.93,50.85,50.91,23000.0,50.88,50.93,50.85,50.91,23000.0
2011-04-21 14:35:00,50.91,50.99,50.91,50.98,41800.0,50.91,50.99,50.91,50.98,41800.0
2011-04-21 14:40:00,50.99,51.13,50.96,51.1,109000.0,50.99,51.13,50.96,51.1,109000.0
2011-04-21 14:45:00,51.1,51.35,51.1,51.3,163000.0,51.1,51.35,51.1,51.3,163000.0
2011-04-21 14:50:00,51.3,51.42,51.27,51.3,95000.0,51.3,51.42,51.27,51.3,95000.0
2011-04-21 14:55:00,51.29,51.3,51.07,51.07,62800.0,51.29,51.3,51.07,51.07,62800.0
2011-04-21 15:00:00,51.09,51.27,51.09,51.22,31200.0,51.09,51.27,51.09,51.22,31200.0
2011-04-21 15:05:00,51.22,51.29,51.19,51.21,16600.0,51.22,51.29,51.19,51.21,16600.0
2011-04-21 15:10:00,51.22,51.23,51.04,51.06,46000.0,51.22,51.23,51.04,51.06,46000.0
2011-04-21 15:15:00,51.06,51.09,50.97,51.02,52600.0,51.06,51.09,50.97,51.02,52600.0
2011-04-21 15:20:00,50.99,51.08,50.97,51.04,16800.0,50.99,51.08,50.97,51.04,16800.0
2011-04-21 15:25:00,51.04,51.07,50.99,51.05,21600.0,51.04,51.07,50.99,51.05,21600.0
2011-04-21 15:30:00,51.05,51.27,51.01,51.25,55200.0,51.05,51.27,51.01,51.25,55200.0
2011-04-21 15:35:00,51.27,51.27,51.14,51.18,45000.0,51.27,51.27,51.14,51.18,45000.0
2011-04-21 15:40:00,51.19,51.23,51.1,51.15,47600.0,51.19,51.23,51.1,51.15,47600.0
2011-04-21 15:45:00,51.18,51.18,51.06,51.16,65400.0,51.18,51.18,51.06,51.16,65400.0
2011-04-21 15:50:00,51.16,51.21,51.13,51.14,55200.0,51.16,51.21,51.13,51.14,55200.0
2011-04-21 15:55:00,51.13,51.15,51.08,51.1,86400.0,51.13,51.15,51.08,51.1,86400.0
2011-04-25 09:30:00,51.24,51.27,51.02,51.09,54800.0,51.24,51.27,51.02,51.09,54800.0
2011-04-25 09:35:00,51.08,51.13,50.7,50.77,56000.0,51.08,51.13,50.7,50.77,56000.0
2011-04-25 09:40:00,50.77,50.91,50.73,50.85,26000.0,50.77,50.91,50.73,50.85,26000.0
2011-04-25 09:45:00,50.83,51.05,50.72,50.76,38200.0,50.83,51.05,50.72,50.76,38200.0
2011-04-25 09:50:00,50.75,50.8,50.68,50.7,27400.0,50.75,50.8,50.68,50.7,27400.0
2011-04-25 09:55:00,50.7,50.78,50.63,50.75,18600.0,50.7,50.78,50.63,50.75,18600.0
2011-04-25 10:00:00,50.75,50.96,50.63,50.64,26800.0,50.75,50.96,50.63,50.64,26800.0
2011-04-25 10:05:00,50.69,50.69,50.37,50.6,63400.0,50.69,50.69,50.37,50.6,63400.0
2011-04-25 10:10:00,50.6,50.81,50.57,50.75,28400.0,50.6,50.81,50.57,50.75,28400.0
2011-04-25 10:15:00,50.73,50.79,50.63,50.68,17600.0,50.73,50.79,50.63,50.68,17600.0
2011-04-25 10:20:00,50.61,50.68,50.48,50.64,21400.0,50.61,50.68,50.48,50.64,21400.0
2011-04-25 10:25:00,50.64,50.64,50.52,50.52,12000.0,50.64,50.64,50.52,50.52,12000.0
2011-04-25 10:30:00,50.5,50.58,50.45,50.45,15800.0,50.5,50.58,50.45,50.45,15800.0
2011-04-25 10:35:00,50.48,50.55,50.45,50.49,13600.0,50.48,50.55,50.45,50.49,13600.0
2011-04-25 10:40:00,50.52,50.52,50.38,50.4,17400.0,50.52,50.52,50.38,50.4,17400.0
2011-04-25 10:45:00,50.39,50.43,50.29,50.35,28200.0,50.39,50.43,50.29,50.35,28200.0
2011-04-25 10:50:00,50.32,50.44,50.28,50.38,28000.0,50.32,50.44,50.28,50.38,28000.0
2011-04-25 10:55:00,50.38,50.39,50.27,50.3,14000.0,50.38,50.39,50.27,50.3,14000.0
2011-04-25 11:00:00,50.3,50.3,50.2,50.21,11000.0,50.3,50.3,50.2,50.21,11000.0
2011-04-25 11:05:00,50.21,50.23,50.05,50.08,36600.0,50.21,50.23,50.05,50.08,36600.0
2011-04-25 11:10:00,50.1,50.29,50.09,50.19,49600.0,50.1,50.29,50.09,50.19,49600.0
2011-04-25 11:15:00,50.23,50.34,50.15,50.34,59800.0,50.23,50.34,50.15,50.34,59800.0
2011-04-25 11:20:00,50.29,50.44,50.29,50.41,17800.0,50.29,50.44,50.29,50.41,17800.0
2011-04-25 11:25:00,50.42,50.49,50.38,50.48,19800.0,50.42,50.49,50.38,50.48,19800.0
2011-04-25 11:30:00,50.49,50.55,50.49,50.55,4800.0,50.49,50.55,50.49,50.55,4800.0
2011-04-25 11:35:00,50.55,50.66,50.54,50.6,13000.0,50.55,50.66,50.54,50.6,13000.0
2011-04-25 11:40:00,50.63,50.71,50.53,50.54,32000.0,50.63,50.71,50.53,50.54,32000.0
2011-04-25 11:45:00,50.53,50.56,50.45,50.49,11400.0,50.53,50.56,50.45,50.49,11400.0
2011-04-25 11:50:00,50.46,50.49,50.4,50.46,17400.0,50.46,50.49,50.4,50.46,17400.0
2011-04-25 11:55:00,50.45,50.55,50.39,50.5,10600.0,50.45,50.55,50.39,50.5,10600.0
2011-04-25 12:00:00,50.54,50.56,50.4,50.55,41800.0,50.54,50.56,50.4,50.55,41800.0
2011-04-25 12:05:00,50.53,50.53,50.43,50.51,9000.0,50.53,50.53,50.43,50.51,9000.0
2011-04-25 12:10:00,50.53,50.55,50.48,50.52,16200.0,50.53,50.55,50.48,50.52,16200.0
2011-04-25 12:15:00,50.51,50.58,50.51,50.52,8600.0,50.51,50.58,50.51,50.52,8600.0
2011-04-25 12:20:00,50.52,50.57,50.52,50.55,8200.0,50.52,50.57,50.52,50.55,8200.0
2011-04-25 12:25:00,50.55,50.56,50.47,50.51,39600.0,50.55,50.56,50.47,50.51,39600.0
2011-04-25 12:30:00,50.54,50.54,50.47,50.47,11800.0,50.54,50.54,50.47,50.47,11800.0
2011-04-25 12:35:00,50.47,50.53,50.44,50.5,37800.0,50.47,50.53,50.44,50.5,37800.0
2011-04-25 12:40:00,50.51,50.52,50.43,50.46,16600.0,50.51,50.52,50.43,50.46,16600.0
2011-04-25 12:45:00,50.48,50.51,50.44,50.47,17600.0,50.48,50.51,50.44,50.47,17600.0
2011-04-25 12:50:00,50.49,50.5,50.47,50.47,3800.0,50.49,50.5,50.47,50.47,3800.0
2011-04-25 12:55:00,50.48,50.5,50.38,50.44,20400.0,50.48,50.5,50.38,50.44,20400.0
2011-04-25 13:00:00,50.44,50.48,50.43,50.46,10000.0,50.44,50.48,50.43,50.46,10000.0
2011-04-25 13:05:00,50.48,50.49,50.46,50.48,6200.0,50.48,50.49,50.46,50.48,6200.0
2011-04-25 13:10:00,50.47,50.49,50.45,50.47,6400.0,50.47,50.49,50.45,50.47,6400.0
2011-04-25 13:15:00,50.47,50.57,50.47,50.56,9000.0,50.47,50.57,50.47,50.56,9000.0
2011-04-25 13:20:00,50.57,50.58,50.51,50.52,13000.0,50.57,50.58,50.51,50.52,13000.0
2011-04-25 13:25:00,50.54,50.55,50.49,50.52,4400.0,50.54,50.55,50.49,50.52,4400.0
2011-04-25 13:30:00,50.54,50.57,50.53,50.55,8000.0,50.54,50.57,50.53,50.55,8000.0
2011-04-25 13:35:00,50.56,50.63,50.54,50.62,15000.0,50.56,50.63,50.54,50.62,15000.0
2011-04-25 13:40:00,50.6,50.63,50.58,50.61,12000.0,50.6,50.63,50.58,50.61,12000.0
2011-04-25 13:45:00,50.62,50.63,50.6,50.6,2200.0,50.62,50.63,50.6,50.6,2200.0
2011-04-25 13:50:00,50.63,50.63,50.57,50.63,7400.0,50.63,50.63,50.57,50.63,7400.0
2011-04-25 13:55:00,50.62,50.63,50.6,50.63,6600.0,50.62,50.63,50.6,50.63,6600.0
2011-04-25 14:00:00,50.63,50.7,50.63,50.66,16600.0,50.63,50.7,50.63,50.66,16600.0
2011-04-25 14:05:00,50.7,50.75,50.67,50.72,12000.0,50.7,50.75,50.67,50.72,12000.0
2011-04-25 14:10:00,50.7,50.74,50.64,50.72,27400.0,50.7,50.74,50.64,50.72,27400.0
2011-04-25 14:15:00,50.7,50.73,50.68,50.72,17400.0,50.7,50.73,50.68,50.72,17400.0
2011-04-25 14:20:00,50.71,50.76,50.67,50.76,31800.0,50.71,50.76,50.67,50.76,31800.0
2011-04-25 14:25:00,50.74,50.77,50.74,50.77,6400.0,50.74,50.77,50.74,50.77,6400.0
2011-04-25 14:30:00,50.77,50.83,50.76,50.82,14400.0,50.77,50.83,50.76,50.82,14400.0
2011-04-25 14:35:00,50.82,50.83,50.78,50.83,7200.0,50.82,50.83,50.78,50.83,7200.0
2011-04-25 14:40:00,50.82,50.91,50.79,50.9,33800.0,50.82,50.91,50.79,50.9,33800.0
2011-04-25 14:45:00,50.88,50.91,50.84,50.89,25600.0,50.88,50.91,50.84,50.89,25600.0
2011-04-25 14:50:00,50.88,50.98,50.84,50.98,15000.0,50.88,50.98,50.84,50.98,15000.0
2011-04-25 14:55:00,50.96,51.09,50.95,51.01,23600.0,50.96,51.09,50.95,51.01,23600.0
2011-04-25 15:00:00,50.98,51.03,50.96,50.98,17000.0,50.98,51.03,50.96,50.98,17000.0
2011-04-25 15:05:00,51.01,51.05,50.94,50.94,12600.0,51.01,51.05,50.94,50.94,12600.0
2011-04-25 15:10:00,50.94,50.94,50.87,50.87,20800.0,50.94,50.94,50.87,50.87,20800.0
2011-04-25 15:15:00,50.88,50.93,50.79,50.83,22400.0,50.88,50.93,50.79,50.83,22400.0
2011-04-25 15:20:00,50.85,50.85,50.68,50.69,32400.0,50.85,50.85,50.68,50.69,32400.0
2011-04-25 15:25:00,50.68,50.72,50.65,50.72,32600.0,50.68,50.72,50.65,50.72,32600.0
2011-04-25 15:30:00,50.72,50.77,50.69,50.74,18400.0,50.72,50.77,50.69,50.74,18400.0
2011-04-25 15:35:00,50.71,50.82,50.71,50.74,14200.0,50.71,50.82,50.71,50.74,14200.0
2011-04-25 15:40:00,50.72,50.76,50.71,50.71,16400.0,50.72,50.76,50.71,50.71,16400.0
2011-04-25 15:45:00,50.71,50.73,50.64,50.69,35800.0,50.71,50.73,50.64,50.69,35800.0
2011-04-25 15:50:00,50.69,50.72,50.6,50.62,60800.0,50.69,50.72,50.6,50.62,60800.0
2011-04-25 15:55:00,50.62,50.66,50.6,50.66,51000.0,50.62,50.66,50.6,50.66,51000.0
2011-04-26 09:30:00,50.13,50.56,49.83,50.42,161400.0,50.13,50.56,49.83,50.42,161400.0
2011-04-26 09:35:00,50.43,50.49,49.92,50.08,110400.0,50.43,50.49,49.92,50.08,110400.0
2011-04-26 09:40:00,50.1,50.34,50.02,50.05,53200.0,50.1,50.34,50.02,50.05,53200.0
2011-04-26 09:45:00,50.11,50.62,50.11,50.45,84000.0,50.11,50.62,50.11,50.45,84000.0
2011-04-26 09:50:00,50.51,50.84,50.48,50.7,106800.0,50.51,50.84,50.48,50.7,106800.0
2011-04-26 09:55:00,50.7,50.73,50.4,50.55,44800.0,50.7,50.73,50.4,50.55,44800.0
2011-04-26 10:00:00,50.54,50.54,50.3,50.38,22600.0,50.54,50.54,50.3,50.38,22600.0
2011-04-26 10:05:00,50.38,50.41,50.26,50.32,19200.0,50.38,50.41,50.26,50.32,19200.0
2011-04-26 10:10:00,50.31,50.44,50.27,50.35,34400.0,50.31,50.44,50.27,50.35,34400.0
2011-04-26 10:15:00,50.35,50.47,50.26,50.35,46000.0,50.35,50.47,50.26,50.35,46000.0
2011-04-26 10:20:00,50.31,50.43,50.31,50.42,31000.0,50.31,50.43,50.31,50.42,31000.0
2011-04-26 10:25:00,50.39,50.42,50.34,50.37,19800.0,50.39,50.42,50.34,50.37,19800.0
2011-04-26 10:30:00,50.37,50.42,50.34,50.38,15000.0,50.37,50.42,50.34,50.38,15000.0
2011-04-26 10:35:00,50.4,50.49,50.38,50.47,22800.0,50.4,50.49,50.38,50.47,22800.0
2011-04-26 10:40:00,50.43,50.49,50.42,50.48,21000.0,50.43,50.49,50.42,50.48,21000.0
2011-04-26 10:45:00,50.49,50.49,50.27,50.32,58800.0,50.49,50.49,50.27,50.32,58800.0
2011-04-26 10:50:00,50.3,50.32,50.24,50.26,33800.0,50.3,50.32,50.24,50.26,33800.0
2011-04-26 10:55:00,50.27,50.37,50.14,50.37,43600.0,50.27,50.37,50.14,50.37,43600.0
2011-04-26 11:00:00,50.43,50.43,50.26,50.26,17600.0,50.43,50.43,50.26,50.26,17600.0
2011-04-26 11:05:00,50.27,50.3,50.21,50.24,8400.0,50.27,50.3,50.21,50.24,8400.0
2011-04-26 11:10:00,50.21,50.23,50.18,50.2,26200.0,50.21,50.23,50.18,50.2,26200.0
2011-04-26 11:15:00,50.22,50.23,50.15,50.19,18400.0,50.22,50.23,50.15,50.19,18400.0
2011-04-26 11:20:00,50.19,50.26,50.15,50.26,35400.0,50.19,50.26,50.15,50.26,35400.0
2011-04-26 11:25:00,50.22,50.25,50.1,50.13,25800.0,50.22,50.25,50.1,50.13,25800.0
2011-04-26 11:30:00,50.13,50.26,50.13,50.26,11400.0,50.13,50.26,50.13,50.26,11400.0
2011-04-26 11:35:00,50.26,50.35,50.22,50.35,16800.0,50.26,50.35,50.22,50.35,16800.0
2011-04-26 11:40:00,50.3,50.34,50.14,50.19,30600.0,50.3,50.34,50.14,50.19,30600.0
2011-04-26 11:45:00,50.17,50.29,50.13,50.25,26200.0,50.17,50.29,50.13,50.25,26200.0
2011-04-26 11:50:00,50.27,50.3,50.24,50.24,39000.0,50.27,50.3,50.24,50.24,39000.0
2011-04-26 11:55:00,50.23,50.27,50.21,50.23,27000.0,50.23,50.27,50.21,50.23,27000.0
2011-04-26 12:00:00,50.24,50.3,50.19,50.3,13800.0,50.24,50.3,50.19,50.3,13800.0
2011-04-26 12:05:00,50.3,50.3,50.21,50.26,23600.0,50.3,50.3,50.21,50.26,23600.0
2011-04-26 12:10:00,50.27,50.3,50.21,50.26,32200.0,50.27,50.3,50.21,50.26,32200.0
2011-04-26 12:15:00,50.3,50.3,50.23,50.27,15600.0,50.3,50.3,50.23,50.27,15600.0
2011-04-26 12:20:00,50.27,50.27,50.2,50.21,6400.0,50.27,50.27,50.2,50.21,6400.0
2011-04-26 12:25:00,50.2,50.2,50.05,50.07,37200.0,50.2,50.2,50.05,50.07,37200.0
2011-04-26 12:30:00,50.08,50.08,50.0,50.02,37200.0,50.08,50.08,50.0,50.02,37200.0
2011-04-26 12:35:00,50.02,50.02,49.98,49.99,16400.0,50.02,50.02,49.98,49.99,16400.0
2011-04-26 12:40:00,50.0,50.03,49.89,49.92,36000.0,50.0,50.03,49.89,49.92,36000.0
2011-04-26 12:45:00,49.93,49.93,49.59,49.59,87200.0,49.93,49.93,49.59,49.59,87200.0
2011-04-26 12:50:00,49.6,49.69,49.42,49.52,137600.0,49.6,49.69,49.42,49.52,137600.0
2011-04-26 12:55:00,49.52,49.55,49.4,49.45,60000.0,49.52,49.55,49.4,49.45,60000.0
2011-04-26 13:00:00,49.45,49.51,49.41,49.44,32000.0,49.45,49.51,49.41,49.44,32000.0
2011-04-26 13:05:00,49.45,49.56,49.42,49.56,53600.0,49.45,49.56,49.42,49.56,53600.0
2011-04-26 13:10:00,49.54,49.72,49.49,49.69,32600.0,49.54,49.72,49.49,49.69,32600.0
2011-04-26 13:15:00,49.69,49.72,49.69,49.7,9800.0,49.69,49.72,49.69,49.7,9800.0
2011-04-26 13:20:00,49.74,49.76,49.69,49.7,23800.0,49.74,49.76,49.69,49.7,23800.0
2011-04-26 13:25:00,49.69,49.69,49.57,49.64,19200.0,49.69,49.69,49.57,49.64,19200.0
2011-04-26 13:30:00,49.65,49.66,49.5,49.5,32800.0,49.65,49.66,49.5,49.5,32800.0
2011-04-26 13:35:00,49.49,49.52,49.45,49.46,16400.0,49.49,49.52,49.45,49.46,16400.0
2011-04-26 13:40:00,49.49,49.5,49.41,49.45,30600.0,49.49,49.5,49.41,49.45,30600.0
2011-04-26 13:45:00,49.45,49.47,49.26,49.33,87400.0,49.45,49.47,49.26,49.33,87400.0
2011-04-26 13:50:00,49.29,49.41,49.27,49.41,26800.0,49.29,49.41,49.27,49.41,26800.0
2011-04-26 13:55:00,49.38,49.43,49.27,49.27,22400.0,49.38,49.43,49.27,49.27,22400.0
2011-04-26 14:00:00,49.29,49.35,49.19,49.21,38200.0,49.29,49.35,49.19,49.21,38200.0
2011-04-26 14:05:00,49.19,49.34,49.14,49.33,28800.0,49.19,49.34,49.14,49.33,28800.0
2011-04-26 14:10:00,49.33,49.35,49.29,49.33,32400.0,49.33,49.35,49.29,49.33,32400.0
2011-04-26 14:15:00,49.33,49.5,49.3,49.48,42200.0,49.33,49.5,49.3,49.48,42200.0
2011-04-26 14:20:00,49.47,49.54,49.43,49.5,19200.0,49.47,49.54,49.43,49.5,19200.0
2011-04-26 14:25:00,49.5,49.52,49.43,49.45,23600.0,49.5,49.52,49.43,49.45,23600.0
2011-04-26 14:30:00,49.46,49.48,49.43,49.43,18400.0,49.46,49.48,49.43,49.43,18400.0
2011-04-26 14:35:00,49.44,49.47,49.34,49.34,21200.0,49.44,49.47,49.34,49.34,21200.0
2011-04-26 14:40:00,49.35,49.38,49.25,49.32,32200.0,49.35,49.38,49.25,49.32,32200.0
2011-04-26 14:45:00,49.26,49.37,49.26,49.33,25800.0,49.26,49.37,49.26,49.33,25800.0
2011-04-26 14:50:00,49.35,49.46,49.35,49.46,19600.0,49.35,49.46,49.35,49.46,19600.0
2011-04-26 14:55:00,49.45,49.56,49.44,49.49,45000.0,49.45,49.56,49.44,49.49,45000.0
2011-04-26 15:00:00,49.5,49.52,49.45,49.49,23600.0,49.5,49.52,49.45,49.49,23600.0
2011-04-26 15:05:00,49.49,49.51,49.46,49.49,28800.0,49.49,49.51,49.46,49.49,28800.0
2011-04-26 15:10:00,49.49,49.55,49.48,49.52,30600.0,49.49,49.55,49.48,49.52,30600.0
2011-04-26 15:15:00,49.51,49.52,49.45,49.46,48000.0,49.51,49.52,49.45,49.46,48000.0
2011-04-26 15:20:00,49.49,49.49,49.37,49.38,41800.0,49.49,49.49,49.37,49.38,41800.0
2011-04-26 15:25:00,49.39,49.41,49.34,49.38,27800.0,49.39,49.41,49.34,49.38,27800.0
2011-04-26 15:30:00,49.38,49.39,49.33,49.35,21800.0,49.38,49.39,49.33,49.35,21800.0
2011-04-26 15:35:00,49.36,49.38,49.32,49.33,38600.0,49.36,49.38,49.32,49.33,38600.0
2011-04-26 15:40:00,49.34,49.37,49.3,49.35,46200.0,49.34,49.37,49.3,49.35,46200.0
2011-04-26 15:45:00,49.35,49.37,49.19,49.25,106000.0,49.35,49.37,49.19,49.25,106000.0
2011-04-26 15:50:00,49.25,49.3,49.22,49.25,144200.0,49.25,49.3,49.22,49.25,144200.0
2011-04-26 15:55:00,49.24,49.36,49.24,49.31,175000.0,49.24,49.36,49.24,49.31,175000.0
2011-04-27 09:30:00,48.97,49.47,48.89,49.47,137200.0,48.97,49.47,48.89,49.47,137200.0
2011-04-27 09:35:00,49.47,49.6,49.27,49.31,72200.0,49.47,49.6,49.27,49.31,72200.0
2011-04-27 09:40:00,49.29,49.48,49.29,49.35,52600.0,49.29,49.48,49.29,49.35,52600.0
2011-04-27 09:45:00,49.35,49.79,49.32,49.75,85600.0,49.35,49.79,49.32,49.75,85600.0
2011-04-27 09:50:00,49.72,49.74,49.48,49.74,34000.0,49.72,49.74,49.48,49.74,34000.0
2011-04-27 09:55:00,49.74,49.77,49.52,49.53,48600.0,49.74,49.77,49.52,49.53,48600.0
2011-04-27 10:00:00,49.55,49.55,49.17,49.17,42600.0,49.55,49.55,49.17,49.17,42600.0
2011-04-27 10:05:00,49.15,49.18,48.95,48.97,88800.0,49.15,49.18,48.95,48.97,88800.0
2011-04-27 10:10:00,48.99,48.99,48.66,48.87,133200.0,48.99,48.99,48.66,48.87,133200.0
2011-04-27 10:15:00,48.8,48.85,48.62,48.62,58000.0,48.8,48.85,48.62,48.62,58000.0
2011-04-27 10:20:00,48.66,48.73,48.6,48.67,65800.0,48.66,48.73,48.6,48.67,65800.0
2011-04-27 10:25:00,48.65,48.74,48.62,48.74,63400.0,48.65,48.74,48.62,48.74,63400.0
2011-04-27 10:30:00,48.69,48.85,48.69,48.76,63800.0,48.69,48.85,48.69,48.76,63800.0
2011-04-27 10:35:00,48.75,48.85,48.71,48.81,37000.0,48.75,48.85,48.71,48.81,37000.0
2011-04-27 10:40:00,48.83,48.85,48.63,48.63,66800.0,48.83,48.85,48.63,48.63,66800.0
2011-04-27 10:45:00,48.63,48.79,48.61,48.78,39000.0,48.63,48.79,48.61,48.78,39000.0
2011-04-27 10:50:00,48.78,48.99,48.77,48.96,40200.0,48.78,48.99,48.77,48.96,40200.0
2011-04-27 10:55:00,48.99,48.99,48.91,48.97,22400.0,48.99,48.99,48.91,48.97,22400.0
2011-04-27 11:00:00,49.0,49.08,48.95,48.97,46800.0,49.0,49.08,48.95,48.97,46800.0
2011-04-27 11:05:00,48.97,49.06,48.95,49.02,35600.0,48.97,49.06,48.95,49.02,35600.0
2011-04-27 11:10:00,49.05,49.05,48.88,48.97,32000.0,49.05,49.05,48.88,48.97,32000.0
2011-04-27 11:15:00,48.97,48.99,48.88,48.96,27600.0,48.97,48.99,48.88,48.96,27600.0
2011-04-27 11:20:00,48.97,49.1,48.96,49.01,28400.0,48.97,49.1,48.96,49.01,28400.0
2011-04-27 11:25:00,49.02,49.05,48.96,49.0,45800.0,49.02,49.05,48.96,49.0,45800.0
2011-04-27 11:30:00,48.99,49.05,48.95,48.98,27000.0,48.99,49.05,48.95,48.98,27000.0
2011-04-27 11:35:00,48.97,49.12,48.97,49.09,36200.0,48.97,49.12,48.97,49.09,36200.0
2011-04-27 11:40:00,49.07,49.3,49.07,49.24,48800.0,49.07,49.3,49.07,49.24,48800.0
2011-04-27 11:45:00,49.24,49.35,49.22,49.35,47000.0,49.24,49.35,49.22,49.35,47000.0
2011-04-27 11:50:00,49.35,49.52,49.34,49.52,42600.0,49.35,49.52,49.34,49.52,42600.0
2011-04-27 11:55:00,49.49,49.55,49.46,49.54,23000.0,49.49,49.55,49.46,49.54,23000.0
2011-04-27 12:00:00,49.53,49.54,49.41,49.41,23800.0,49.53,49.54,49.41,49.41,23800.0
2011-04-27 12:05:00,49.4,49.4,49.29,49.36,24400.0,49.4,49.4,49.29,49.36,24400.0
2011-04-27 12:10:00,49.33,49.33,49.11,49.15,33400.0,49.33,49.33,49.11,49.15,33400.0
2011-04-27 12:15:00,49.2,49.24,49.15,49.19,52400.0,49.2,49.24,49.15,49.19,52400.0
2011-04-27 12:20:00,49.21,49.28,49.2,49.24,20000.0,49.21,49.28,49.2,49.24,20000.0
2011-04-27 12:25:00,49.24,49.34,49.2,49.25,28200.0,49.24,49.34,49.2,49.25,28200.0
2011-04-27 12:30:00,49.28,49.35,49.23,49.23,13600.0,49.28,49.35,49.23,49.23,13600.0
2011-04-27 12:35:00,49.24,49.52,49.2,49.49,34000.0,49.24,49.52,49.2,49.49,34000.0
2011-04-27 12:40:00,49.48,49.6,49.4,49.57,58600.0,49.48,49.6,49.4,49.57,58600.0
2011-04-27 12:45:00,49.58,49.59,49.46,49.52,45000.0,49.58,49.59,49.46,49.52,45000.0
2011-04-27 12:50:00,49.6,49.63,49.53,49.62,14600.0,49.6,49.63,49.53,49.62,14600.0
2011-04-27 12:55:00,49.63,49.65,49.6,49.63,9400.0,49.63,49.65,49.6,49.63,9400.0
2011-04-27 13:00:00,49.62,49.72,49.56,49.71,59000.0,49.62,49.72,49.56,49.71,59000.0
2011-04-27 13:05:00,49.71,49.84,49.71,49.77,54400.0,49.71,49.84,49.71,49.77,54400.0
2011-04-27 13:10:00,49.76,49.8,49.71,49.76,22400.0,49.76,49.8,49.71,49.76,22400.0
2011-04-27 13:15:00,49.77,49.8,49.74,49.77,17800.0,49.77,49.8,49.74,49.77,17800.0
2011-04-27 13:20:00,49.77,49.77,49.72,49.77,18000.0,49.77,49.77,49.72,49.77,18000.0
2011-04-27 13:25:00,49.77,49.77,49.67,49.68,11400.0,49.77,49.77,49.67,49.68,11400.0
2011-04-27 13:30:00,49.66,49.73,49.63,49.69,37200.0,49.66,49.73,49.63,49.69,37200.0
2011-04-27 13:35:00,49.7,49.76,49.7,49.72,13000.0,49.7,49.76,49.7,49.72,13000.0
2011-04-27 13:40:00,49.74,49.79,49.74,49.77,14000.0,49.74,49.79,49.74,49.77,14000.0
2011-04-27 13:45:00,49.77,49.78,49.72,49.77,18400.0,49.77,49.78,49.72,49.77,18400.0
2011-04-27 13:50:00,49.79,49.79,49.71,49.77,65200.0,49.79,49.79,49.71,49.77,65200.0
2011-04-27 13:55:00,49.79,49.79,49.74,49.74,22600.0,49.79,49.79,49.74,49.74,22600.0
2011-04-27 14:00:00,49.75,49.79,49.74,49.74,71600.0,49.75,49.79,49.74,49.74,71600.0
2011-04-27 14:05:00,49.76,49.79,49.74,49.74,28000.0,49.76,49.79,49.74,49.74,28000.0
2011-04-27 14:10:00,49.74,49.77,49.7,49.72,13000.0,49.74,49.77,49.7,49.72,13000.0
2011-04-27 14:15:00,49.71,49.72,49.55,49.59,59400.0,49.71,49.72,49.55,49.59,59400.0
2011-04-27 14:20:00,49.59,49.66,49.53,49.58,39400.0,49.59,49.66,49.53,49.58,39400.0
2011-04-27 14:25:00,49.6,49.63,49.5,49.5,19800.0,49.6,49.63,49.5,49.5,19800.0
2011-04-27 14:30:00,49.49,49.56,49.45,49.51,13400.0,49.49,49.56,49.45,49.51,13400.0
2011-04-27 14:35:00,49.52,49.63,49.52,49.62,13800.0,49.52,49.63,49.52,49.62,13800.0
2011-04-27 14:40:00,49.61,49.7,49.6,49.67,16000.0,49.61,49.7,49.6,49.67,16000.0
2011-04-27 14:45:00,49.65,49.78,49.64,49.74,18600.0,49.65,49.78,49.64,49.74,18600.0
2011-04-27 14:50:00,49.72,50.17,49.72,50.17,118600.0,49.72,50.17,49.72,50.17,118600.0
2011-04-27 14:55:00,50.17,50.25,50.13,50.21,119000.0,50.17,50.25,50.13,50.21,119000.0
2011-04-27 15:00:00,50.23,50.25,50.13,50.16,68200.0,50.23,50.25,50.13,50.16,68200.0
2011-04-27 15:05:00,50.12,50.24,50.1,50.23,16800.0,50.12,50.24,50.1,50.23,16800.0
2011-04-27 15:10:00,50.22,50.24,50.13,50.21,22600.0,50.22,50.24,50.13,50.21,22600.0
2011-04-27 15:15:00,50.21,50.24,50.16,50.19,22600.0,50.21,50.24,50.16,50.19,22600.0
2011-04-27 15:20:00,50.2,50.24,50.18,50.23,40200.0,50.2,50.24,50.18,50.23,40200.0
2011-04-27 15:25:00,50.25,50.31,50.2,50.24,49800.0,50.25,50.31,50.2,50.24,49800.0
2011-04-27 15:30:00,50.24,50.31,50.16,50.25,62600.0,50.24,50.31,50.16,50.25,62600.0
2011-04-27 15:35:00,50.26,50.4,50.2,50.38,109200.0,50.26,50.4,50.2,50.38,109200.0
2011-04-27 15:40:00,50.38,50.43,50.27,50.27,75800.0,50.38,50.43,50.27,50.27,75800.0
2011-04-27 15:45:00,50.29,50.38,50.27,50.32,143600.0,50.29,50.38,50.27,50.32,143600.0
2011-04-27 15:50:00,50.33,50.37,50.24,50.28,89200.0,50.33,50.37,50.24,50.28,89200.0
2011-04-27 15:55:00,50.28,50.29,50.22,50.24,96400.0,50.28,50.29,50.22,50.24,96400.0
2011-04-28 09:30:00,50.09,50.09,49.8,49.99,35200.0,50.09,50.09,49.8,49.99,35200.0
2011-04-28 09:35:00,50.0,50.02,49.85,49.98,21800.0,50.0,50.02,49.85,49.98,21800.0
2011-04-28 09:40:00,49.98,50.08,49.98,50.08,12800.0,49.98,50.08,49.98,50.08,12800.0
2011-04-28 09:45:00,50.09,50.3,50.08,50.16,52600.0,50.09,50.3,50.08,50.16,52600.0
2011-04-28 09:50:00,50.21,50.5,50.18,50.49,55800.0,50.21,50.5,50.18,50.49,55800.0
2011-04-28 09:55:00,50.49,50.63,50.42,50.42,33800.0,50.49,50.63,50.42,50.42,33800.0
2011-04-28 10:00:00,50.46,50.52,50.33,50.49,32200.0,50.46,50.52,50.33,50.49,32200.0
2011-04-28 10:05:00,50.48,50.68,50.35,50.67,107000.0,50.48,50.68,50.35,50.67,107000.0
2011-04-28 10:10:00,50.68,50.7,50.46,50.52,39800.0,50.68,50.7,50.46,50.52,39800.0
2011-04-28 10:15:00,50.55,50.75,50.48,50.74,52000.0,50.55,50.75,50.48,50.74,52000.0
2011-04-28 10:20:00,50.75,50.83,50.69,50.76,51200.0,50.75,50.83,50.69,50.76,51200.0
2011-04-28 10:25:00,50.74,50.96,50.74,50.85,46200.0,50.74,50.96,50.74,50.85,46200.0
2011-04-28 10:30:00,50.85,50.85,50.64,50.71,23800.0,50.85,50.85,50.64,50.71,23800.0
2011-04-28 10:35:00,50.71,50.81,50.64,50.72,29800.0,50.71,50.81,50.64,50.72,29800.0
2011-04-28 10:40:00,50.72,50.77,50.65,50.65,8400.0,50.72,50.77,50.65,50.65,8400.0
2011-04-28 10:45:00,50.67,50.71,50.64,50.68,9400.0,50.67,50.71,50.64,50.68,9400.0
2011-04-28 10:50:00,50.69,50.71,50.63,50.63,23800.0,50.69,50.71,50.63,50.63,23800.0
2011-04-28 10:55:00,50.63,50.68,50.44,50.44,36400.0,50.63,50.68,50.44,50.44,36400.0
2011-04-28 11:00:00,50.45,50.66,50.45,50.65,41200.0,50.45,50.66,50.45,50.65,41200.0
2011-04-28 11:05:00,50.63,50.74,50.6,50.73,20000.0,50.63,50.74,50.6,50.73,20000.0
2011-04-28 11:10:00,50.74,50.74,50.68,50.71,13200.0,50.74,50.74,50.68,50.71,13200.0
2011-04-28 11:15:00,50.7,50.7,50.52,50.56,4800.0,50.7,50.7,50.52,50.56,4800.0
2011-04-28 11:20:00,50.53,50.66,50.52,50.62,16200.0,50.53,50.66,50.52,50.62,16200.0
2011-04-28 11:25:00,50.62,50.66,50.55,50.6,27800.0,50.62,50.66,50.55,50.6,27800.0
2011-04-28 11:30:00,50.6,50.68,50.6,50.63,5800.0,50.6,50.68,50.6,50.63,5800.0
2011-04-28 11:35:00,50.63,50.63,50.29,50.33,44000.0,50.63,50.63,50.29,50.33,44000.0
2011-04-28 11:40:00,50.3,50.38,50.3,50.31,7400.0,50.3,50.38,50.3,50.31,7400.0
2011-04-28 11:45:00,50.31,50.34,49.8,49.81,141400.0,50.31,50.34,49.8,49.81,141400.0
2011-04-28 11:50:00,49.82,49.83,49.62,49.7,86800.0,49.82,49.83,49.62,49.7,86800.0
2011-04-28 11:55:00,49.7,49.88,49.66,49.85,43000.0,49.7,49.88,49.66,49.85,43000.0
2011-04-28 12:00:00,49.88,49.88,49.71,49.77,28400.0,49.88,49.88,49.71,49.77,28400.0
2011-04-28 12:05:00,49.81,49.83,49.69,49.76,26600.0,49.81,49.83,49.69,49.76,26600.0
2011-04-28 12:10:00,49.74,49.77,49.72,49.77,19600.0,49.74,49.77,49.72,49.77,19600.0
2011-04-28 12:15:00,49.77,49.77,49.71,49.77,30400.0,49.77,49.77,49.71,49.77,30400.0
2011-04-28 12:20:00,49.77,49.8,49.73,49.76,17000.0,49.77,49.8,49.73,49.76,17000.0
2011-04-28 12:25:00,49.76,49.99,49.74,49.99,29000.0,49.76,49.99,49.74,49.99,29000.0
2011-04-28 12:30:00,49.95,49.99,49.9,49.95,18200.0,49.95,49.99,49.9,49.95,18200.0
2011-04-28 12:35:00,49.93,49.97,49.93,49.95,7800.0,49.93,49.97,49.93,49.95,7800.0
2011-04-28 12:40:00,49.97,50.13,49.95,50.01,17000.0,49.97,50.13,49.95,50.01,17000.0
2011-04-28 12:45:00,50.01,50.07,50.01,50.04,20200.0,50.01,50.07,50.01,50.04,20200.0
2011-04-28 12:50:00,50.01,50.03,49.76,49.8,20200.0,50.01,50.03,49.76,49.8,20200.0
2011-04-28 12:55:00,49.78,49.9,49.78,49.87,12400.0,49.78,49.9,49.78,49.87,12400.0
2011-04-28 13:00:00,49.87,49.9,49.82,49.85,15000.0,49.87,49.9,49.82,49.85,15000.0
2011-04-28 13:05:00,49.86,49.89,49.72,49.75,26800.0,49.86,49.89,49.72,49.75,26800.0
2011-04-28 13:10:00,49.73,49.73,49.58,49.58,23600.0,49.73,49.73,49.58,49.58,23600.0
2011-04-28 13:15:00,49.59,49.63,49.51,49.59,15000.0,49.59,49.63,49.51,49.59,15000.0
2011-04-28 13:20:00,49.57,49.63,49.54,49.56,22200.0,49.57,49.63,49.54,49.56,22200.0
2011-04-28 13:25:00,49.57,49.65,49.55,49.63,20200.0,49.57,49.65,49.55,49.63,20200.0
2011-04-28 13:30:00,49.62,49.78,49.61,49.77,8800.0,49.62,49.78,49.61,49.77,8800.0
2011-04-28 13:35:00,49.76,49.77,49.62,49.69,7200.0,49.76,49.77,49.62,49.69,7200.0
2011-04-28 13:40:00,49.65,49.68,49.6,49.67,13200.0,49.65,49.68,49.6,49.67,13200.0
2011-04-28 13:45:00,49.71,49.71,49.6,49.6,7000.0,49.71,49.71,49.6,49.6,7000.0
2011-04-28 13:50:00,49.6,49.67,49.6,49.63,6600.0,49.6,49.67,49.6,49.63,6600.0
2011-04-28 13:55:00,49.63,49.7,49.62,49.62,8200.0,49.63,49.7,49.62,49.62,8200.0
2011-04-28 14:00:00,49.63,49.63,49.6,49.63,8000.0,49.63,49.63,49.6,49.63,8000.0
2011-04-28 14:05:00,49.61,49.73,49.56,49.73,13000.0,49.61,49.73,49.56,49.73,13000.0
2011-04-28 14:10:00,49.72,49.72,49.65,49.67,6400.0,49.72,49.72,49.65,49.67,6400.0
2011-04-28 14:15:00,49.67,49.79,49.67,49.79,8800.0,49.67,49.79,49.67,49.79,8800.0
2011-04-28 14:20:00,49.77,49.8,49.73,49.74,20400.0,49.77,49.8,49.73,49.74,20400.0
2011-04-28 14:25:00,49.74,49.77,49.72,49.72,12800.0,49.74,49.77,49.72,49.72,12800.0
2011-04-28 14:30:00,49.69,49.77,49.69,49.72,16000.0,49.69,49.77,49.69,49.72,16000.0
2011-04-28 14:35:00,49.75,49.8,49.72,49.78,6600.0,49.75,49.8,49.72,49.78,6600.0
2011-04-28 14:40:00,49.78,49.8,49.67,49.69,8600.0,49.78,49.8,49.67,49.69,8600.0
2011-04-28 14:45:00,49.7,49.76,49.63,49.63,26400.0,49.7,49.76,49.63,49.63,26400.0
2011-04-28 14:50:00,49.63,49.7,49.63,49.67,34200.0,49.63,49.7,49.63,49.67,34200.0
2011-04-28 14:55:00,49.68,49.71,49.66,49.66,27000.0,49.68,49.71,49.66,49.66,27000.0
2011-04-28 15:00:00,49.68,49.7,49.63,49.65,22800.0,49.68,49.7,49.63,49.65,22800.0
2011-04-28 15:05:00,49.66,49.72,49.66,49.7,19400.0,49.66,49.72,49.66,49.7,19400.0
2011-04-28 15:10:00,49.7,49.73,49.65,49.65,71400.0,49.7,49.73,49.65,49.65,71400.0
2011-04-28 15:15:00,49.67,49.74,49.67,49.71,40800.0,49.67,49.74,49.67,49.71,40800.0
2011-04-28 15:20:00,49.71,49.73,49.65,49.67,26200.0,49.71,49.73,49.65,49.67,26200.0
2011-04-28 15:25:00,49.67,49.7,49.65,49.65,40000.0,49.67,49.7,49.65,49.65,40000.0
2011-04-28 15:30:00,49.65,49.73,49.63,49.7,74000.0,49.65,49.73,49.63,49.7,74000.0
2011-04-28 15:35:00,49.69,49.74,49.65,49.73,84200.0,49.69,49.74,49.65,49.73,84200.0
2011-04-28 15:40:00,49.73,49.99,49.72,49.88,123600.0,49.73,49.99,49.72,49.88,123600.0
2011-04-28 15:45:00,49.87,49.92,49.85,49.87,34600.0,49.87,49.92,49.85,49.87,34600.0
2011-04-28 15:50:00,49.85,49.87,49.63,49.69,80000.0,49.85,49.87,49.63,49.69,80000.0
2011-04-28 15:55:00,49.69,49.71,49.6,49.63,96800.0,49.69,49.71,49.6,49.63,96800.0
2011-04-29 09:30:00,49.51,49.72,49.38,49.38,43600.0,49.51,49.72,49.38,49.38,43600.0
2011-04-29 09:35:00,49.42,49.47,49.34,49.38,29800.0,49.42,49.47,49.34,49.38,29800.0
2011-04-29 09:40:00,49.41,49.58,49.37,49.46,26200.0,49.41,49.58,49.37,49.46,26200.0
2011-04-29 09:45:00,49.48,49.84,49.44,49.68,41400.0,49.48,49.84,49.44,49.68,41400.0
2011-04-29 09:50:00,49.67,49.85,49.63,49.7,53800.0,49.67,49.85,49.63,49.7,53800.0
2011-04-29 09:55:00,49.72,49.79,49.63,49.63,30800.0,49.72,49.79,49.63,49.63,30800.0
2011-04-29 10:00:00,49.63,49.75,49.52,49.6,36600.0,49.63,49.75,49.52,49.6,36600.0
2011-04-29 10:05:00,49.56,49.7,49.51,49.63,47000.0,49.56,49.7,49.51,49.63,47000.0
2011-04-29 10:10:00,49.6,49.63,49.47,49.5,51800.0,49.6,49.63,49.47,49.5,51800.0
2011-04-29 10:15:00,49.5,49.57,49.32,49.39,100000.0,49.5,49.57,49.32,49.39,100000.0
2011-04-29 10:20:00,49.37,49.45,49.3,49.4,12000.0,49.37,49.45,49.3,49.4,12000.0
2011-04-29 10:25:00,49.43,49.5,49.31,49.38,55400.0,49.43,49.5,49.31,49.38,55400.0
2011-04-29 10:30:00,49.41,49.57,49.33,49.52,75000.0,49.41,49.57,49.33,49.52,75000.0
2011-04-29 10:35:00,49.51,49.63,49.45,49.47,24800.0,49.51,49.63,49.45,49.47,24800.0
2011-04-29 10:40:00,49.45,49.51,49.36,49.49,16400.0,49.45,49.51,49.36,49.49,16400.0
2011-04-29 10:45:00,49.47,49.7,49.44,49.68,19600.0,49.47,49.7,49.44,49.68,19600.0
2011-04-29 10:50:00,49.68,49.69,49.59,49.67,17600.0,49.68,49.69,49.59,49.67,17600.0
2011-04-29 10:55:00,49.68,49.79,49.67,49.77,39000.0,49.68,49.79,49.67,49.77,39000.0
2011-04-29 11:00:00,49.77,49.82,49.77,49.77,6400.0,49.77,49.82,49.77,49.77,6400.0
2011-04-29 11:05:00,49.74,49.85,49.73,49.84,28200.0,49.74,49.85,49.73,49.84,28200.0
2011-04-29 11:10:00,49.85,49.85,49.77,49.79,11200.0,49.85,49.85,49.77,49.79,11200.0
2011-04-29 11:15:00,49.75,49.77,49.72,49.72,4600.0,49.75,49.77,49.72,49.72,4600.0
2011-04-29 11:20:00,49.72,49.84,49.72,49.77,51800.0,49.72,49.84,49.72,49.77,51800.0
2011-04-29 11:25:00,49.8,49.8,49.75,49.8,6200.0,49.8,49.8,49.75,49.8,6200.0
2011-04-29 11:30:00,49.79,49.82,49.74,49.81,7800.0,49.79,49.82,49.74,49.81,7800.0
2011-04-29 11:35:00,49.82,49.83,49.74,49.78,21200.0,49.82,49.83,49.74,49.78,21200.0
2011-04-29 11:40:00,49.77,49.82,49.77,49.81,7400.0,49.77,49.82,49.77,49.81,7400.0
2011-04-29 11:45:00,49.81,49.99,49.79,49.97,33400.0,49.81,49.99,49.79,49.97,33400.0
2011-04-29 11:50:00,49.95,49.99,49.92,49.99,14600.0,49.95,49.99,49.92,49.99,14600.0
2011-04-29 11:55:00,49.99,50.02,49.98,49.99,21800.0,49.99,50.02,49.98,49.99,21800.0
2011-04-29 12:00:00,49.99,50.31,49.99,50.15,65200.0,49.99,50.31,49.99,50.15,65200.0
2011-04-29 12:05:00,50.15,50.31,50.13,50.25,25600.0,50.15,50.31,50.13,50.25,25600.0
2011-04-29 12:10:00,50.3,50.34,50.22,50.26,28200.0,50.3,50.34,50.22,50.26,28200.0
2011-04-29 12:15:00,50.26,50.29,50.18,50.2,27600.0,50.26,50.29,50.18,50.2,27600.0
2011-04-29 12:20:00,50.2,50.24,50.09,50.11,16400.0,50.2,50.24,50.09,50.11,16400.0
2011-04-29 12:25:00,50.12,50.17,50.12,50.13,7600.0,50.12,50.17,50.12,50.13,7600.0
2011-04-29 12:30:00,50.11,50.12,49.98,50.02,22800.0,50.11,50.12,49.98,50.02,22800.0
2011-04-29 12:35:00,50.02,50.08,50.0,50.0,19800.0,50.02,50.08,50.0,50.0,19800.0
2011-04-29 12:40:00,50.02,50.02,49.94,49.98,33600.0,50.02,50.02,49.94,49.98,33600.0
2011-04-29 12:45:00,49.99,50.02,49.98,50.0,11600.0,49.99,50.02,49.98,50.0,11600.0
2011-04-29 12:50:00,50.02,50.07,50.0,50.07,9000.0,50.02,50.07,50.0,50.07,9000.0
2011-04-29 12:55:00,50.07,50.19,50.07,50.18,6000.0,50.07,50.19,50.07,50.18,6000.0
2011-04-29 13:00:00,50.18,50.3,50.18,50.26,35800.0,50.18,50.3,50.18,50.26,35800.0
2011-04-29 13:05:00,50.26,50.3,50.24,50.26,13800.0,50.26,50.3,50.24,50.26,13800.0
2011-04-29 13:10:00,50.24,50.3,50.17,50.26,37400.0,50.24,50.3,50.17,50.26,37400.0
2011-04-29 13:15:00,50.24,50.24,50.17,50.2,21400.0,50.24,50.24,50.17,50.2,21400.0
2011-04-29 13:20:00,50.19,50.19,50.12,50.13,12200.0,50.19,50.19,50.12,50.13,12200.0
2011-04-29 13:25:00,50.09,50.2,50.08,50.2,10200.0,50.09,50.2,50.08,50.2,10200.0
2011-04-29 13:30:00,50.22,50.26,50.2,50.22,13200.0,50.22,50.26,50.2,50.22,13200.0
2011-04-29 13:35:00,50.22,50.26,50.22,50.24,7400.0,50.22,50.26,50.22,50.24,7400.0
2011-04-29 13:40:00,50.24,50.27,50.22,50.23,22000.0,50.24,50.27,50.22,50.23,22000.0
2011-04-29 13:45:00,50.24,50.24,50.16,50.16,40200.0,50.24,50.24,50.16,50.16,40200.0
2011-04-29 13:50:00,50.15,50.22,50.15,50.18,15800.0,50.15,50.22,50.15,50.18,15800.0
2011-04-29 13:55:00,50.18,50.24,50.18,50.21,11000.0,50.18,50.24,50.18,50.21,11000.0
2011-04-29 14:00:00,50.2,50.2,50.1,50.15,11800.0,50.2,50.2,50.1,50.15,11800.0
2011-04-29 14:05:00,50.16,50.17,50.15,50.17,3600.0,50.16,50.17,50.15,50.17,3600.0
2011-04-29 14:10:00,50.18,50.19,50.04,50.05,23600.0,50.18,50.19,50.04,50.05,23600.0
2011-04-29 14:15:00,50.05,50.1,50.01,50.01,25200.0,50.05,50.1,50.01,50.01,25200.0
2011-04-29 14:20:00,50.01,50.05,50.01,50.02,12600.0,50.01,50.05,50.01,50.02,12600.0
2011-04-29 14:25:00,50.02,50.06,49.99,49.99,17200.0,50.02,50.06,49.99,49.99,17200.0
2011-04-29 14:30:00,50.01,50.04,49.98,50.0,3800.0,50.01,50.04,49.98,50.0,3800.0
2011-04-29 14:35:00,50.01,50.11,49.99,50.05,22000.0,50.01,50.11,49.99,50.05,22000.0
2011-04-29 14:40:00,50.05,50.06,50.0,50.02,5000.0,50.05,50.06,50.0,50.02,5000.0
2011-04-29 14:45:00,50.02,50.09,50.01,50.06,10200.0,50.02,50.09,50.01,50.06,10200.0
2011-04-29 14:50:00,50.06,50.06,49.99,50.04,8800.0,50.06,50.06,49.99,50.04,8800.0
2011-04-29 14:55:00,50.05,50.05,49.99,49.99,7200.0,50.05,50.05,49.99,49.99,7200.0
2011-04-29 15:00:00,50.0,50.02,49.94,49.99,11600.0,50.0,50.02,49.94,49.99,11600.0
2011-04-29 15:05:00,49.98,50.01,49.96,50.01,9200.0,49.98,50.01,49.96,50.01,9200.0
2011-04-29 15:10:00,49.99,49.99,49.94,49.97,11600.0,49.99,49.99,49.94,49.97,11600.0
2011-04-29 15:15:00,49.98,49.98,49.85,49.89,16400.0,49.98,49.98,49.85,49.89,16400.0
2011-04-29 15:20:00,49.88,49.93,49.88,49.91,6000.0,49.88,49.93,49.88,49.91,6000.0
2011-04-29 15:25:00,49.93,49.94,49.9,49.94,6200.0,49.93,49.94,49.9,49.94,6200.0
2011-04-29 15:30:00,49.94,49.97,49.93,49.96,18200.0,49.94,49.97,49.93,49.96,18200.0
2011-04-29 15:35:00,49.95,50.04,49.94,50.02,26800.0,49.95,50.04,49.94,50.02,26800.0
2011-04-29 15:40:00,50.02,50.02,49.97,50.01,23600.0,50.02,50.02,49.97,50.01,23600.0
2011-04-29 15:45:00,50.02,50.1,50.01,50.04,61200.0,50.02,50.1,50.01,50.04,61200.0
2011-04-29 15:50:00,50.03,50.06,49.96,50.02,58800.0,50.03,50.06,49.96,50.02,58800.0
2011-04-29 15:55:00,50.02,50.09,49.98,50.02,94200.0,50.02,50.09,49.98,50.02,94200.0
2011-05-02 09:30:00,50.13,50.32,49.97,50.13,91200.0,50.13,50.32,49.97,50.13,91200.0
2011-05-02 09:35:00,50.13,50.13,49.95,49.95,61000.0,50.13,50.13,49.95,49.95,61000.0
2011-05-02 09:40:00,49.96,49.96,49.71,49.73,27800.0,49.96,49.96,49.71,49.73,27800.0
2011-05-02 09:45:00,49.68,49.73,49.62,49.66,17800.0,49.68,49.73,49.62,49.66,17800.0
2011-05-02 09:50:00,49.7,49.7,49.32,49.45,71000.0,49.7,49.7,49.32,49.45,71000.0
2011-05-02 09:55:00,49.49,49.57,49.44,49.56,16600.0,49.49,49.57,49.44,49.56,16600.0
2011-05-02 10:00:00,49.54,49.63,49.46,49.52,26000.0,49.54,49.63,49.46,49.52,26000.0
2011-05-02 10:05:00,49.48,49.48,49.1,49.13,71400.0,49.48,49.48,49.1,49.13,71400.0
2011-05-02 10:10:00,49.23,49.31,49.07,49.26,44600.0,49.23,49.31,49.07,49.26,44600.0
2011-05-02 10:15:00,49.27,49.58,49.27,49.48,22400.0,49.27,49.58,49.27,49.48,22400.0
2011-05-02 10:20:00,49.46,49.52,49.3,49.3,14200.0,49.46,49.52,49.3,49.3,14200.0
2011-05-02 10:25:00,49.31,49.45,49.3,49.32,35800.0,49.31,49.45,49.3,49.32,35800.0
2011-05-02 10:30:00,49.33,49.35,49.19,49.25,33800.0,49.33,49.35,49.19,49.25,33800.0
2011-05-02 10:35:00,49.24,49.26,49.2,49.21,22000.0,49.24,49.26,49.2,49.21,22000.0
2011-05-02 10:40:00,49.21,49.21,49.13,49.15,14800.0,49.21,49.21,49.13,49.15,14800.0
2011-05-02 10:45:00,49.15,49.24,49.14,49.2,37800.0,49.15,49.24,49.14,49.2,37800.0
2011-05-02 10:50:00,49.22,49.26,49.16,49.24,21400.0,49.22,49.26,49.16,49.24,21400.0
2011-05-02 10:55:00,49.24,49.24,49.17,49.18,6400.0,49.24,49.24,49.17,49.18,6400.0
2011-05-02 11:00:00,49.18,49.26,49.13,49.21,21600.0,49.18,49.26,49.13,49.21,21600.0
2011-05-02 11:05:00,49.23,49.24,49.02,49.07,30600.0,49.23,49.24,49.02,49.07,30600.0
2011-05-02 11:10:00,49.04,49.05,48.8,48.94,98000.0,49.04,49.05,48.8,48.94,98000.0
2011-05-02 11:15:00,48.92,48.99,48.85,48.88,32800.0,48.92,48.99,48.85,48.88,32800.0
2011-05-02 11:20:00,48.92,48.98,48.81,48.82,111800.0,48.92,48.98,48.81,48.82,111800.0
2011-05-02 11:25:00,48.83,48.9,48.76,48.86,93200.0,48.83,48.9,48.76,48.86,93200.0
2011-05-02 11:30:00,48.83,48.87,48.68,48.68,75800.0,48.83,48.87,48.68,48.68,75800.0
2011-05-02 11:35:00,48.7,48.79,48.68,48.71,29000.0,48.7,48.79,48.68,48.71,29000.0
2011-05-02 11:40:00,48.7,48.96,48.7,48.92,41600.0,48.7,48.96,48.7,48.92,41600.0
2011-05-02 11:45:00,48.91,49.03,48.84,48.85,50800.0,48.91,49.03,48.84,48.85,50800.0
2011-05-02 11:50:00,48.8,48.81,48.68,48.72,28000.0,48.8,48.81,48.68,48.72,28000.0
2011-05-02 11:55:00,48.71,48.77,48.67,48.76,24200.0,48.71,48.77,48.67,48.76,24200.0
2011-05-02 12:00:00,48.77,48.87,48.75,48.83,29800.0,48.77,48.87,48.75,48.83,29800.0
2011-05-02 12:05:00,48.81,48.81,48.52,48.59,66800.0,48.81,48.81,48.52,48.59,66800.0
2011-05-02 12:10:00,48.58,48.7,48.55,48.65,20800.0,48.58,48.7,48.55,48.65,20800.0
2011-05-02 12:15:00,48.64,48.69,48.6,48.6,18400.0,48.64,48.69,48.6,48.6,18400.0
2011-05-02 12:20:00,48.63,48.69,48.51,48.53,39600.0,48.63,48.69,48.51,48.53,39600.0
2011-05-02 12:25:00,48.55,48.55,48.25,48.35,92800.0,48.55,48.55,48.25,48.35,92800.0
2011-05-02 12:30:00,48.34,48.44,48.24,48.44,34200.0,48.34,48.44,48.24,48.44,34200.0
2011-05-02 12:35:00,48.41,48.48,48.33,48.48,35000.0,48.41,48.48,48.33,48.48,35000.0
2011-05-02 12:40:00,48.49,48.49,48.27,48.38,82200.0,48.49,48.49,48.27,48.38,82200.0
2011-05-02 12:45:00,48.38,48.4,48.21,48.4,80600.0,48.38,48.4,48.21,48.4,80600.0
2011-05-02 12:50:00,48.4,48.45,48.33,48.34,55000.0,48.4,48.45,48.33,48.34,55000.0
2011-05-02 12:55:00,48.36,48.38,48.3,48.3,49800.0,48.36,48.38,48.3,48.3,49800.0
2011-05-02 13:00:00,48.31,48.38,48.28,48.28,63400.0,48.31,48.38,48.28,48.28,63400.0
2011-05-02 13:05:00,48.29,48.39,48.27,48.39,27600.0,48.29,48.39,48.27,48.39,27600.0
2011-05-02 13:10:00,48.37,48.4,48.28,48.4,46400.0,48.37,48.4,48.28,48.4,46400.0
2011-05-02 13:15:00,48.38,48.4,48.33,48.38,59200.0,48.38,48.4,48.33,48.38,59200.0
2011-05-02 13:20:00,48.35,48.42,48.32,48.34,48800.0,48.35,48.42,48.32,48.34,48800.0
2011-05-02 13:25:00,48.38,48.49,48.35,48.47,82800.0,48.38,48.49,48.35,48.47,82800.0
2011-05-02 13:30:00,48.46,48.46,48.41,48.43,23600.0,48.46,48.46,48.41,48.43,23600.0
2011-05-02 13:35:00,48.43,48.44,48.4,48.41,40800.0,48.43,48.44,48.4,48.41,40800.0
2011-05-02 13:40:00,48.43,48.47,48.37,48.47,17400.0,48.43,48.47,48.37,48.47,17400.0
2011-05-02 13:45:00,48.47,48.47,48.35,48.38,53200.0,48.47,48.47,48.35,48.38,53200.0
2011-05-02 13:50:00,48.35,48.4,48.24,48.35,97200.0,48.35,48.4,48.24,48.35,97200.0
2011-05-02 13:55:00,48.37,48.38,48.31,48.34,36400.0,48.37,48.38,48.31,48.34,36400.0
2011-05-02 14:00:00,48.35,48.4,48.3,48.38,31600.0,48.35,48.4,48.3,48.38,31600.0
2011-05-02 14:05:00,48.38,48.38,48.35,48.35,14400.0,48.38,48.38,48.35,48.35,14400.0
2011-05-02 14:10:00,48.35,48.4,48.34,48.37,40000.0,48.35,48.4,48.34,48.37,40000.0
2011-05-02 14:15:00,48.38,48.4,48.35,48.36,33200.0,48.38,48.4,48.35,48.36,33200.0
2011-05-02 14:20:00,48.35,48.38,48.33,48.35,35600.0,48.35,48.38,48.33,48.35,35600.0
2011-05-02 14:25:00,48.34,48.37,48.25,48.27,48400.0,48.34,48.37,48.25,48.27,48400.0
2011-05-02 14:30:00,48.27,48.27,48.18,48.26,84200.0,48.27,48.27,48.18,48.26,84200.0
2011-05-02 14:35:00,48.26,48.35,48.21,48.33,25800.0,48.26,48.35,48.21,48.33,25800.0
2011-05-02 14:40:00,48.33,48.37,48.29,48.32,25400.0,48.33,48.37,48.29,48.32,25400.0
2011-05-02 14:45:00,48.35,48.37,48.29,48.35,13800.0,48.35,48.37,48.29,48.35,13800.0
2011-05-02 14:50:00,48.35,48.35,48.27,48.34,17200.0,48.35,48.35,48.27,48.34,17200.0
2011-05-02 14:55:00,48.32,48.35,48.29,48.3,24200.0,48.32,48.35,48.29,48.3,24200.0
2011-05-02 15:00:00,48.29,48.38,48.27,48.3,24800.0,48.29,48.38,48.27,48.3,24800.0
2011-05-02 15:05:00,48.32,48.38,48.3,48.3,57800.0,48.32,48.38,48.3,48.3,57800.0
2011-05-02 15:10:00,48.32,48.32,48.15,48.15,35200.0,48.32,48.32,48.15,48.15,35200.0
2011-05-02 15:15:00,48.16,48.22,48.05,48.12,125600.0,48.16,48.22,48.05,48.12,125600.0
2011-05-02 15:20:00,48.13,48.2,48.09,48.18,48600.0,48.13,48.2,48.09,48.18,48600.0
2011-05-02 15:25:00,48.19,48.19,48.05,48.13,77400.0,48.19,48.19,48.05,48.13,77400.0
2011-05-02 15:30:00,48.17,48.17,48.05,48.12,145000.0,48.17,48.17,48.05,48.12,145000.0
2011-05-02 15:35:00,48.12,48.15,48.09,48.14,71600.0,48.12,48.15,48.09,48.14,71600.0
2011-05-02 15:40:00,48.13,48.13,48.0,48.0,90000.0,48.13,48.13,48.0,48.0,90000.0
2011-05-02 15:45:00,48.02,48.2,48.02,48.17,69400.0,48.02,48.2,48.02,48.17,69400.0
2011-05-02 15:50:00,48.16,48.18,48.1,48.13,69000.0,48.16,48.18,48.1,48.13,69000.0
2011-05-02 15:55:00,48.13,48.2,48.12,48.18,96000.0,48.13,48.2,48.12,48.18,96000.0
2011-05-03 09:30:00,47.79,47.79,46.46,47.2,506800.0,47.79,47.79,46.46,47.2,506800.0
2011-05-03 09:35:00,47.18,47.38,47.04,47.18,84400.0,47.18,47.38,47.04,47.18,84400.0
2011-05-03 09:40:00,47.16,47.3,46.83,47.02,125200.0,47.16,47.3,46.83,47.02,125200.0
2011-05-03 09:45:00,47.01,47.29,46.96,47.13,137200.0,47.01,47.29,46.96,47.13,137200.0
2011-05-03 09:50:00,47.13,47.2,46.99,47.11,76800.0,47.13,47.2,46.99,47.11,76800.0
2011-05-03 09:55:00,47.11,47.15,47.01,47.09,129000.0,47.11,47.15,47.01,47.09,129000.0
2011-05-03 10:00:00,47.12,47.35,47.12,47.27,95200.0,47.12,47.35,47.12,47.27,95200.0
2011-05-03 10:05:00,47.25,47.34,47.12,47.2,104000.0,47.25,47.34,47.12,47.2,104000.0
2011-05-03 10:10:00,47.2,47.2,46.97,47.05,78400.0,47.2,47.2,46.97,47.05,78400.0
2011-05-03 10:15:00,47.02,47.25,46.97,46.99,68000.0,47.02,47.25,46.97,46.99,68000.0
2011-05-03 10:20:00,46.99,46.99,46.76,46.83,83200.0,46.99,46.99,46.76,46.83,83200.0
2011-05-03 10:25:00,46.79,46.84,46.71,46.79,39600.0,46.79,46.84,46.71,46.79,39600.0
2011-05-03 10:30:00,46.79,46.87,46.71,46.73,90400.0,46.79,46.87,46.71,46.73,90400.0
2011-05-03 10:35:00,46.74,46.74,46.3,46.3,182000.0,46.74,46.74,46.3,46.3,182000.0
2011-05-03 10:40:00,46.3,46.44,46.3,46.31,75800.0,46.3,46.44,46.3,46.31,75800.0
2011-05-03 10:45:00,46.3,46.34,46.1,46.24,160600.0,46.3,46.34,46.1,46.24,160600.0
2011-05-03 10:50:00,46.2,46.3,46.1,46.21,58400.0,46.2,46.3,46.1,46.21,58400.0
2011-05-03 10:55:00,46.19,46.36,46.08,46.36,94400.0,46.19,46.36,46.08,46.36,94400.0
2011-05-03 11:00:00,46.35,46.67,46.28,46.67,78000.0,46.35,46.67,46.28,46.67,78000.0
2011-05-03 11:05:00,46.63,46.75,46.63,46.71,76200.0,46.63,46.75,46.63,46.71,76200.0
2011-05-03 11:10:00,46.66,46.75,46.63,46.67,34000.0,46.66,46.75,46.63,46.67,34000.0
2011-05-03 11:15:00,46.65,46.67,46.5,46.5,59000.0,46.65,46.67,46.5,46.5,59000.0
2011-05-03 11:20:00,46.54,46.87,46.5,46.84,44600.0,46.54,46.87,46.5,46.84,44600.0
2011-05-03 11:25:00,46.83,46.85,46.68,46.82,39200.0,46.83,46.85,46.68,46.82,39200.0
2011-05-03 11:30:00,46.79,47.0,46.79,46.93,40600.0,46.79,47.0,46.79,46.93,40600.0
2011-05-03 11:35:00,46.96,47.03,46.77,47.03,37200.0,46.96,47.03,46.77,47.03,37200.0
2011-05-03 11:40:00,47.04,47.05,46.91,47.01,21200.0,47.04,47.05,46.91,47.01,21200.0
2011-05-03 11:45:00,47.02,47.09,46.98,47.01,30600.0,47.02,47.09,46.98,47.01,30600.0
2011-05-03 11:50:00,47.01,47.09,46.98,47.02,34600.0,47.01,47.09,46.98,47.02,34600.0
2011-05-03 11:55:00,47.02,47.09,46.98,47.04,63400.0,47.02,47.09,46.98,47.04,63400.0
2011-05-03 12:00:00,47.02,47.12,46.93,46.94,35000.0,47.02,47.12,46.93,46.94,35000.0
2011-05-03 12:05:00,46.96,47.07,46.93,47.02,31800.0,46.96,47.07,46.93,47.02,31800.0
2011-05-03 12:10:00,47.02,47.06,47.0,47.02,16800.0,47.02,47.06,47.0,47.02,16800.0
2011-05-03 12:15:00,47.02,47.02,46.95,46.97,20800.0,47.02,47.02,46.95,46.97,20800.0
2011-05-03 12:20:00,46.95,46.97,46.85,46.91,56000.0,46.95,46.97,46.85,46.91,56000.0
2011-05-03 12:25:00,46.89,46.9,46.77,46.8,12600.0,46.89,46.9,46.77,46.8,12600.0
2011-05-03 12:30:00,46.78,46.85,46.77,46.77,14200.0,46.78,46.85,46.77,46.77,14200.0
2011-05-03 12:35:00,46.81,46.81,46.56,46.58,32600.0,46.81,46.81,46.56,46.58,32600.0
2011-05-03 12:40:00,46.58,46.59,46.42,46.52,76400.0,46.58,46.59,46.42,46.52,76400.0
2011-05-03 12:45:00,46.49,46.56,46.46,46.48,36800.0,46.49,46.56,46.46,46.48,36800.0
2011-05-03 12:50:00,46.49,46.52,46.35,46.37,31600.0,46.49,46.52,46.35,46.37,31600.0
2011-05-03 12:55:00,46.38,46.38,46.31,46.32,18800.0,46.38,46.38,46.31,46.32,18800.0
2011-05-03 13:00:00,46.32,46.42,46.26,46.41,44800.0,46.32,46.42,46.26,46.41,44800.0
2011-05-03 13:05:00,46.38,46.48,46.34,46.47,41600.0,46.38,46.48,46.34,46.47,41600.0
2011-05-03 13:10:00,46.48,46.63,46.48,46.59,22200.0,46.48,46.63,46.48,46.59,22200.0
2011-05-03 13:15:00,46.6,46.64,46.55,46.58,38200.0,46.6,46.64,46.55,46.58,38200.0
2011-05-03 13:20:00,46.58,46.58,46.34,46.38,45400.0,46.58,46.58,46.34,46.38,45400.0
2011-05-03 13:25:00,46.38,46.38,46.16,46.19,28000.0,46.38,46.38,46.16,46.19,28000.0
2011-05-03 13:30:00,46.17,46.35,46.13,46.35,31000.0,46.17,46.35,46.13,46.35,31000.0
2011-05-03 13:35:00,46.36,46.4,46.33,46.38,21800.0,46.36,46.4,46.33,46.38,21800.0
2011-05-03 13:40:00,46.39,46.47,46.32,46.4,31400.0,46.39,46.47,46.32,46.4,31400.0
2011-05-03 13:45:00,46.37,46.44,46.33,46.43,31400.0,46.37,46.44,46.33,46.43,31400.0
2011-05-03 13:50:00,46.42,46.49,46.32,46.47,33200.0,46.42,46.49,46.32,46.47,33200.0
2011-05-03 13:55:00,46.48,46.56,46.41,46.56,33800.0,46.48,46.56,46.41,46.56,33800.0
2011-05-03 14:00:00,46.58,46.6,46.49,46.49,49200.0,46.58,46.6,46.49,46.49,49200.0
2011-05-03 14:05:00,46.48,46.53,46.41,46.44,18000.0,46.48,46.53,46.41,46.44,18000.0
2011-05-03 14:10:00,46.45,46.46,46.29,46.4,30200.0,46.45,46.46,46.29,46.4,30200.0
2011-05-03 14:15:00,46.4,46.45,46.33,46.36,43200.0,46.4,46.45,46.33,46.36,43200.0
2011-05-03 14:20:00,46.36,46.39,46.31,46.35,22000.0,46.36,46.39,46.31,46.35,22000.0
2011-05-03 14:25:00,46.35,46.49,46.35,46.49,19400.0,46.35,46.49,46.35,46.49,19400.0
2011-05-03 14:30:00,46.49,46.57,46.42,46.54,44000.0,46.49,46.57,46.42,46.54,44000.0
2011-05-03 14:35:00,46.54,46.62,46.46,46.46,82400.0,46.54,46.62,46.46,46.46,82400.0
2011-05-03 14:40:00,46.49,46.6,46.47,46.52,71600.0,46.49,46.6,46.47,46.52,71600.0
2011-05-03 14:45:00,46.59,46.67,46.56,46.62,61400.0,46.59,46.67,46.56,46.62,61400.0
2011-05-03 14:50:00,46.65,46.66,46.51,46.51,49800.0,46.65,46.66,46.51,46.51,49800.0
2011-05-03 14:55:00,46.54,46.54,46.48,46.48,32200.0,46.54,46.54,46.48,46.48,32200.0
2011-05-03 15:00:00,46.49,46.67,46.49,46.66,95600.0,46.49,46.67,46.49,46.66,95600.0
2011-05-03 15:05:00,46.67,46.67,46.49,46.49,33000.0,46.67,46.67,46.49,46.49,33000.0
2011-05-03 15:10:00,46.49,46.54,46.43,46.51,56400.0,46.49,46.54,46.43,46.51,56400.0
2011-05-03 15:15:00,46.52,46.52,46.45,46.47,44400.0,46.52,46.52,46.45,46.47,44400.0
2011-05-03 15:20:00,46.47,46.57,46.46,46.56,68400.0,46.47,46.57,46.46,46.56,68400.0
2011-05-03 15:25:00,46.55,46.65,46.51,46.62,44000.0,46.55,46.65,46.51,46.62,44000.0
2011-05-03 15:30:00,46.61,46.73,46.61,46.71,57400.0,46.61,46.73,46.61,46.71,57400.0
2011-05-03 15:35:00,46.69,46.69,46.45,46.49,59200.0,46.69,46.69,46.45,46.49,59200.0
2011-05-03 15:40:00,46.5,46.69,46.49,46.67,64600.0,46.5,46.69,46.49,46.67,64600.0
2011-05-03 15:45:00,46.69,46.7,46.6,46.61,68400.0,46.69,46.7,46.6,46.61,68400.0
2011-05-03 15:50:00,46.61,46.74,46.61,46.73,71800.0,46.61,46.74,46.61,46.73,71800.0
2011-05-03 15:55:00,46.72,46.73,46.63,46.66,97600.0,46.72,46.73,46.63,46.66,97600.0
2011-05-04 09:30:00,46.42,46.49,45.92,46.35,66400.0,46.42,46.49,45.92,46.35,66400.0
2011-05-04 09:35:00,46.39,46.87,46.35,46.86,50200.0,46.39,46.87,46.35,46.86,50200.0
2011-05-04 09:40:00,46.88,46.9,46.77,46.85,29200.0,46.88,46.9,46.77,46.85,29200.0
2011-05-04 09:45:00,46.83,47.3,46.83,47.29,75400.0,46.83,47.3,46.83,47.29,75400.0
2011-05-04 09:50:00,47.27,47.37,47.24,47.3,82200.0,47.27,47.37,47.24,47.3,82200.0
2011-05-04 09:55:00,47.33,47.47,46.86,46.9,102400.0,47.33,47.47,46.86,46.9,102400.0
2011-05-04 10:00:00,46.9,46.91,46.38,46.69,88200.0,46.9,46.91,46.38,46.69,88200.0
2011-05-04 10:05:00,46.7,46.76,46.44,46.45,53000.0,46.7,46.76,46.44,46.45,53000.0
2011-05-04 10:10:00,46.49,46.57,46.43,46.53,35200.0,46.49,46.57,46.43,46.53,35200.0
2011-05-04 10:15:00,46.52,46.55,46.45,46.45,39800.0,46.52,46.55,46.45,46.45,39800.0
2011-05-04 10:20:00,46.5,46.5,46.4,46.49,31000.0,46.5,46.5,46.4,46.49,31000.0
2011-05-04 10:25:00,46.49,46.56,46.32,46.35,32800.0,46.49,46.56,46.32,46.35,32800.0
2011-05-04 10:30:00,46.31,46.45,46.27,46.45,10800.0,46.31,46.45,46.27,46.45,10800.0
2011-05-04 10:35:00,46.41,46.42,46.26,46.3,32200.0,46.41,46.42,46.26,46.3,32200.0
2011-05-04 10:40:00,46.27,46.29,45.72,45.75,111800.0,46.27,46.29,45.72,45.75,111800.0
2011-05-04 10:45:00,45.76,45.82,45.46,45.64,117200.0,45.76,45.82,45.46,45.64,117200.0
2011-05-04 10:50:00,45.7,45.77,45.66,45.72,35600.0,45.7,45.77,45.66,45.72,35600.0
2011-05-04 10:55:00,45.72,45.76,45.67,45.72,144000.0,45.72,45.76,45.67,45.72,144000.0
2011-05-04 11:00:00,45.73,45.76,45.66,45.68,69200.0,45.73,45.76,45.66,45.68,69200.0
2011-05-04 11:05:00,45.72,45.8,45.68,45.68,75600.0,45.72,45.8,45.68,45.68,75600.0
2011-05-04 11:10:00,45.68,45.72,45.51,45.54,20600.0,45.68,45.72,45.51,45.54,20600.0
2011-05-04 11:15:00,45.56,45.56,45.37,45.41,50000.0,45.56,45.56,45.37,45.41,50000.0
2011-05-04 11:20:00,45.47,45.62,45.42,45.62,27200.0,45.47,45.62,45.42,45.62,27200.0
2011-05-04 11:25:00,45.62,45.62,45.39,45.49,41200.0,45.62,45.62,45.39,45.49,41200.0
2011-05-04 11:30:00,45.47,45.49,45.39,45.41,43200.0,45.47,45.49,45.39,45.41,43200.0
2011-05-04 11:35:00,45.42,45.42,45.3,45.35,67600.0,45.42,45.42,45.3,45.35,67600.0
2011-05-04 11:40:00,45.32,45.35,45.15,45.18,106200.0,45.32,45.35,45.15,45.18,106200.0
2011-05-04 11:45:00,45.21,45.22,45.13,45.18,64400.0,45.21,45.22,45.13,45.18,64400.0
2011-05-04 11:50:00,45.19,45.4,45.09,45.38,55200.0,45.19,45.4,45.09,45.38,55200.0
2011-05-04 11:55:00,45.36,45.56,45.33,45.51,33800.0,45.36,45.56,45.33,45.51,33800.0
2011-05-04 12:00:00,45.5,45.72,45.49,45.72,50200.0,45.5,45.72,45.49,45.72,50200.0
2011-05-04 12:05:00,45.72,45.73,45.68,45.72,32600.0,45.72,45.73,45.68,45.72,32600.0
2011-05-04 12:10:00,45.72,45.73,45.68,45.72,41000.0,45.72,45.73,45.68,45.72,41000.0
2011-05-04 12:15:00,45.72,45.73,45.69,45.72,46600.0,45.72,45.73,45.69,45.72,46600.0
2011-05-04 12:20:00,45.7,45.73,45.59,45.67,58200.0,45.7,45.73,45.59,45.67,58200.0
2011-05-04 12:25:00,45.65,45.72,45.6,45.71,35600.0,45.65,45.72,45.6,45.71,35600.0
2011-05-04 12:30:00,45.72,45.92,45.72,45.92,39400.0,45.72,45.92,45.72,45.92,39400.0
2011-05-04 12:35:00,45.92,46.0,45.87,45.92,30000.0,45.92,46.0,45.87,45.92,30000.0
2011-05-04 12:40:00,45.93,45.99,45.72,45.77,34600.0,45.93,45.99,45.72,45.77,34600.0
2011-05-04 12:45:00,45.77,45.83,45.75,45.8,10400.0,45.77,45.83,45.75,45.8,10400.0
2011-05-04 12:50:00,45.83,45.9,45.77,45.9,12800.0,45.83,45.9,45.77,45.9,12800.0
2011-05-04 12:55:00,45.9,45.92,45.83,45.88,8200.0,45.9,45.92,45.83,45.88,8200.0
2011-05-04 13:00:00,45.9,45.97,45.86,45.91,20000.0,45.9,45.97,45.86,45.91,20000.0
2011-05-04 13:05:00,45.92,45.97,45.83,45.84,28400.0,45.92,45.97,45.83,45.84,28400.0
2011-05-04 13:10:00,45.83,45.88,45.83,45.87,9600.0,45.83,45.88,45.83,45.87,9600.0
2011-05-04 13:15:00,45.84,45.87,45.77,45.85,13600.0,45.84,45.87,45.77,45.85,13600.0
2011-05-04 13:20:00,45.84,45.85,45.74,45.82,11800.0,45.84,45.85,45.74,45.82,11800.0
2011-05-04 13:25:00,45.82,45.91,45.76,45.8,24600.0,45.82,45.91,45.76,45.8,24600.0
2011-05-04 13:30:00,45.76,45.85,45.76,45.85,4400.0,45.76,45.85,45.76,45.85,4400.0
2011-05-04 13:35:00,45.85,46.13,45.85,46.1,35000.0,45.85,46.13,45.85,46.1,35000.0
2011-05-04 13:40:00,46.08,46.13,46.07,46.13,9800.0,46.08,46.13,46.07,46.13,9800.0
2011-05-04 13:45:00,46.12,46.18,46.12,46.17,10600.0,46.12,46.18,46.12,46.17,10600.0
2011-05-04 13:50:00,46.14,46.22,46.13,46.21,17200.0,46.14,46.22,46.13,46.21,17200.0
2011-05-04 13:55:00,46.23,46.41,46.22,46.38,16000.0,46.23,46.41,46.22,46.38,16000.0
2011-05-04 14:00:00,46.37,46.4,46.17,46.24,28800.0,46.37,46.4,46.17,46.24,28800.0
2011-05-04 14:05:00,46.24,46.28,46.14,46.2,14400.0,46.24,46.28,46.14,46.2,14400.0
2011-05-04 14:10:00,46.17,46.3,46.13,46.3,12400.0,46.17,46.3,46.13,46.3,12400.0
2011-05-04 14:15:00,46.27,46.43,46.22,46.43,22200.0,46.27,46.43,46.22,46.43,22200.0
2011-05-04 14:20:00,46.44,46.47,46.34,46.44,20000.0,46.44,46.47,46.34,46.44,20000.0
2011-05-04 14:25:00,46.42,46.5,46.38,46.49,38600.0,46.42,46.5,46.38,46.49,38600.0
2011-05-04 14:30:00,46.49,46.76,46.49,46.73,51000.0,46.49,46.76,46.49,46.73,51000.0
2011-05-04 14:35:00,46.74,46.9,46.74,46.9,36800.0,46.74,46.9,46.74,46.9,36800.0
2011-05-04 14:40:00,46.9,46.98,46.82,46.87,27000.0,46.9,46.98,46.82,46.87,27000.0
2011-05-04 14:45:00,46.87,46.87,46.74,46.8,25800.0,46.87,46.87,46.74,46.8,25800.0
2011-05-04 14:50:00,46.79,46.97,46.79,46.97,12600.0,46.79,46.97,46.79,46.97,12600.0
2011-05-04 14:55:00,46.97,46.98,46.83,46.84,16600.0,46.97,46.98,46.83,46.84,16600.0
2011-05-04 15:00:00,46.84,46.9,46.8,46.82,28000.0,46.84,46.9,46.8,46.82,28000.0
2011-05-04 15:05:00,46.8,46.81,46.75,46.77,11600.0,46.8,46.81,46.75,46.77,11600.0
2011-05-04 15:10:00,46.77,46.81,46.75,46.81,14800.0,46.77,46.81,46.75,46.81,14800.0
2011-05-04 15:15:00,46.8,46.92,46.78,46.91,22800.0,46.8,46.92,46.78,46.91,22800.0
2011-05-04 15:20:00,46.9,46.92,46.85,46.92,16200.0,46.9,46.92,46.85,46.92,16200.0
2011-05-04 15:25:00,46.91,47.11,46.9,47.11,53400.0,46.91,47.11,46.9,47.11,53400.0
2011-05-04 15:30:00,47.12,47.12,46.92,46.92,34000.0,47.12,47.12,46.92,46.92,34000.0
2011-05-04 15:35:00,46.88,47.0,46.87,46.99,68800.0,46.88,47.0,46.87,46.99,68800.0
2011-05-04 15:40:00,46.99,47.04,46.94,46.94,32200.0,46.99,47.04,46.94,46.94,32200.0
2011-05-04 15:45:00,46.95,46.98,46.77,46.77,59400.0,46.95,46.98,46.77,46.77,59400.0
2011-05-04 15:50:00,46.78,46.85,46.56,46.6,157000.0,46.78,46.85,46.56,46.6,157000.0
2011-05-04 15:55:00,46.6,46.65,46.54,46.56,93200.0,46.6,46.65,46.54,46.56,93200.0
2011-05-05 09:30:00,45.96,46.16,45.76,46.16,57400.0,45.96,46.16,45.76,46.16,57400.0
2011-05-05 09:35:00,46.16,46.33,46.02,46.19,41800.0,46.16,46.33,46.02,46.19,41800.0
2011-05-05 09:40:00,46.19,46.62,46.19,46.62,59800.0,46.19,46.62,46.19,46.62,59800.0
2011-05-05 09:45:00,46.59,46.94,46.59,46.81,132200.0,46.59,46.94,46.59,46.81,132200.0
2011-05-05 09:50:00,46.85,47.16,46.81,47.12,80400.0,46.85,47.16,46.81,47.12,80400.0
2011-05-05 09:55:00,47.08,47.48,47.08,47.44,83400.0,47.08,47.48,47.08,47.44,83400.0
2011-05-05 10:00:00,47.44,47.81,47.42,47.62,117200.0,47.44,47.81,47.42,47.62,117200.0
2011-05-05 10:05:00,47.62,47.99,47.6,47.83,65000.0,47.62,47.99,47.6,47.83,65000.0
2011-05-05 10:10:00,47.76,47.76,47.42,47.42,70000.0,47.76,47.76,47.42,47.42,70000.0
2011-05-05 10:15:00,47.42,47.56,47.4,47.47,49400.0,47.42,47.56,47.4,47.47,49400.0
2011-05-05 10:20:00,47.47,47.49,47.25,47.35,48000.0,47.47,47.49,47.25,47.35,48000.0
2011-05-05 10:25:00,47.34,47.35,47.19,47.21,38400.0,47.34,47.35,47.19,47.21,38400.0
2011-05-05 10:30:00,47.21,47.21,47.02,47.1,63000.0,47.21,47.21,47.02,47.1,63000.0
2011-05-05 10:35:00,47.12,47.2,47.06,47.13,32400.0,47.12,47.2,47.06,47.13,32400.0
2011-05-05 10:40:00,47.13,47.13,47.02,47.02,56400.0,47.13,47.13,47.02,47.02,56400.0
2011-05-05 10:45:00,47.07,47.13,47.0,47.07,41000.0,47.07,47.13,47.0,47.07,41000.0
2011-05-05 10:50:00,47.1,47.13,46.98,47.0,42400.0,47.1,47.13,46.98,47.0,42400.0
2011-05-05 10:55:00,46.98,47.1,46.98,47.08,38200.0,46.98,47.1,46.98,47.08,38200.0
2011-05-05 11:00:00,47.05,47.23,47.02,47.19,63200.0,47.05,47.23,47.02,47.19,63200.0
2011-05-05 11:05:00,47.22,47.22,46.77,46.77,55400.0,47.22,47.22,46.77,46.77,55400.0
2011-05-05 11:10:00,46.83,46.87,46.74,46.77,38000.0,46.83,46.87,46.74,46.77,38000.0
2011-05-05 11:15:00,46.73,46.83,46.69,46.79,26200.0,46.73,46.83,46.69,46.79,26200.0
2011-05-05 11:20:00,46.79,47.0,46.79,46.93,27800.0,46.79,47.0,46.79,46.93,27800.0
2011-05-05 11:25:00,46.93,47.05,46.92,47.02,14400.0,46.93,47.05,46.92,47.02,14400.0
2011-05-05 11:30:00,47.02,47.11,46.97,47.07,25400.0,47.02,47.11,46.97,47.07,25400.0
2011-05-05 11:35:00,47.07,47.13,47.06,47.07,35400.0,47.07,47.13,47.06,47.07,35400.0
2011-05-05 11:40:00,47.07,47.23,47.07,47.12,18600.0,47.07,47.23,47.07,47.12,18600.0
2011-05-05 11:45:00,47.13,47.35,47.1,47.3,69000.0,47.13,47.35,47.1,47.3,69000.0
2011-05-05 11:50:00,47.3,47.33,47.21,47.33,40200.0,47.3,47.33,47.21,47.33,40200.0
2011-05-05 11:55:00,47.35,47.5,47.35,47.42,29200.0,47.35,47.5,47.35,47.42,29200.0
2011-05-05 12:00:00,47.4,47.5,47.33,47.45,83600.0,47.4,47.5,47.33,47.45,83600.0
2011-05-05 12:05:00,47.51,47.51,47.41,47.41,23600.0,47.51,47.51,47.41,47.41,23600.0
2011-05-05 12:10:00,47.41,47.45,47.31,47.31,13800.0,47.41,47.45,47.31,47.31,13800.0
2011-05-05 12:15:00,47.31,47.33,47.24,47.29,11600.0,47.31,47.33,47.24,47.29,11600.0
2011-05-05 12:20:00,47.27,47.29,47.21,47.24,10400.0,47.27,47.29,47.21,47.24,10400.0
2011-05-05 12:25:00,47.25,47.27,47.17,47.23,44800.0,47.25,47.27,47.17,47.23,44800.0
2011-05-05 12:30:00,47.23,47.23,47.11,47.14,23200.0,47.23,47.23,47.11,47.14,23200.0
2011-05-05 12:35:00,47.14,47.2,47.06,47.09,38400.0,47.14,47.2,47.06,47.09,38400.0
2011-05-05 12:40:00,47.07,47.17,47.03,47.11,17400.0,47.07,47.17,47.03,47.11,17400.0
2011-05-05 12:45:00,47.09,47.2,47.06,47.13,38000.0,47.09,47.2,47.06,47.13,38000.0
2011-05-05 12:50:00,47.1,47.17,47.1,47.14,16600.0,47.1,47.17,47.1,47.14,16600.0
2011-05-05 12:55:00,47.13,47.19,47.1,47.18,12200.0,47.13,47.19,47.1,47.18,12200.0
2011-05-05 13:00:00,47.17,47.17,47.1,47.14,31400.0,47.17,47.17,47.1,47.14,31400.0
2011-05-05 13:05:00,47.15,47.18,47.1,47.12,42200.0,47.15,47.18,47.1,47.12,42200.0
2011-05-05 13:10:00,47.13,47.18,47.12,47.17,7600.0,47.13,47.18,47.12,47.17,7600.0
2011-05-05 13:15:00,47.17,47.26,47.17,47.17,16600.0,47.17,47.26,47.17,47.17,16600.0
2011-05-05 13:20:00,47.17,47.24,47.15,47.19,11800.0,47.17,47.24,47.15,47.19,11800.0
2011-05-05 13:25:00,47.19,47.23,47.18,47.18,12000.0,47.19,47.23,47.18,47.18,12000.0
2011-05-05 13:30:00,47.18,47.18,47.07,47.07,15000.0,47.18,47.18,47.07,47.07,15000.0
2011-05-05 13:35:00,47.09,47.12,47.05,47.09,13000.0,47.09,47.12,47.05,47.09,13000.0
2011-05-05 13:40:00,47.09,47.09,47.0,47.05,8200.0,47.09,47.09,47.0,47.05,8200.0
2011-05-05 13:45:00,47.03,47.08,47.02,47.07,5400.0,47.03,47.08,47.02,47.07,5400.0
2011-05-05 13:50:00,47.1,47.14,47.08,47.1,10800.0,47.1,47.14,47.08,47.1,10800.0
2011-05-05 13:55:00,47.11,47.2,47.09,47.18,13800.0,47.11,47.2,47.09,47.18,13800.0
2011-05-05 14:00:00,47.2,47.2,47.08,47.1,6800.0,47.2,47.2,47.08,47.1,6800.0
2011-05-05 14:05:00,47.11,47.14,47.04,47.1,13400.0,47.11,47.14,47.04,47.1,13400.0
2011-05-05 14:10:00,47.08,47.09,47.04,47.08,11600.0,47.08,47.09,47.04,47.08,11600.0
2011-05-05 14:15:00,47.09,47.09,47.03,47.09,14000.0,47.09,47.09,47.03,47.09,14000.0
2011-05-05 14:20:00,47.1,47.34,47.1,47.3,26600.0,47.1,47.34,47.1,47.3,26600.0
2011-05-05 14:25:00,47.3,47.33,47.26,47.32,9200.0,47.3,47.33,47.26,47.32,9200.0
2011-05-05 14:30:00,47.32,47.35,47.3,47.34,17600.0,47.32,47.35,47.3,47.34,17600.0
2011-05-05 14:35:00,47.35,47.46,47.34,47.36,23000.0,47.35,47.46,47.34,47.36,23000.0
2011-05-05 14:40:00,47.37,47.37,47.28,47.28,16000.0,47.37,47.37,47.28,47.28,16000.0
2011-05-05 14:45:00,47.3,47.31,47.2,47.27,17200.0,47.3,47.31,47.2,47.27,17200.0
2011-05-05 14:50:00,47.27,47.32,47.2,47.22,24600.0,47.27,47.32,47.2,47.22,24600.0
2011-05-05 14:55:00,47.21,47.33,47.19,47.31,16800.0,47.21,47.33,47.19,47.31,16800.0
2011-05-05 15:00:00,47.31,47.31,47.23,47.24,23400.0,47.31,47.31,47.23,47.24,23400.0
2011-05-05 15:05:00,47.23,47.27,47.18,47.23,31200.0,47.23,47.27,47.18,47.23,31200.0
2011-05-05 15:10:00,47.22,47.22,47.01,47.06,48200.0,47.22,47.22,47.01,47.06,48200.0
2011-05-05 15:15:00,47.07,47.08,46.79,46.81,36200.0,47.07,47.08,46.79,46.81,36200.0
2011-05-05 15:20:00,46.84,46.88,46.69,46.69,28400.0,46.84,46.88,46.69,46.69,28400.0
2011-05-05 15:25:00,46.71,46.95,46.63,46.64,30400.0,46.71,46.95,46.63,46.64,30400.0
2011-05-05 15:30:00,46.65,46.89,46.64,46.84,46400.0,46.65,46.89,46.64,46.84,46400.0
2011-05-05 15:35:00,46.83,46.94,46.81,46.89,42400.0,46.83,46.94,46.81,46.89,42400.0
2011-05-05 15:40:00,46.87,46.99,46.8,46.98,42600.0,46.87,46.99,46.8,46.98,42600.0
2011-05-05 15:45:00,47.04,47.07,46.9,47.03,43400.0,47.04,47.07,46.9,47.03,43400.0
2011-05-05 15:50:00,47.04,47.07,46.93,47.0,40800.0,47.04,47.07,46.93,47.0,40800.0
2011-05-05 15:55:00,46.98,47.08,46.93,46.99,68000.0,46.98,47.08,46.93,46.99,68000.0
2011-05-06 09:30:00,47.68,47.95,47.66,47.88,105000.0,47.68,47.95,47.66,47.88,105000.0
2011-05-06 09:35:00,47.89,47.89,47.56,47.63,80400.0,47.89,47.89,47.56,47.63,80400.0
2011-05-06 09:40:00,47.59,47.67,47.31,47.48,36000.0,47.59,47.67,47.31,47.48,36000.0
2011-05-06 09:45:00,47.49,47.61,47.37,47.44,30800.0,47.49,47.61,47.37,47.44,30800.0
2011-05-06 09:50:00,47.48,47.72,47.43,47.72,32800.0,47.48,47.72,47.43,47.72,32800.0
2011-05-06 09:55:00,47.7,47.82,47.63,47.65,31000.0,47.7,47.82,47.63,47.65,31000.0
2011-05-06 10:00:00,47.66,47.74,47.55,47.72,37200.0,47.66,47.74,47.55,47.72,37200.0
2011-05-06 10:05:00,47.71,47.76,47.58,47.6,30200.0,47.71,47.76,47.58,47.6,30200.0
2011-05-06 10:10:00,47.63,47.76,47.6,47.76,18200.0,47.63,47.76,47.6,47.76,18200.0
2011-05-06 10:15:00,47.74,47.74,47.59,47.6,14200.0,47.74,47.74,47.59,47.6,14200.0
2011-05-06 10:20:00,47.56,47.73,47.55,47.69,18800.0,47.56,47.73,47.55,47.69,18800.0
2011-05-06 10:25:00,47.68,47.69,47.52,47.52,20600.0,47.68,47.69,47.52,47.52,20600.0
2011-05-06 10:30:00,47.56,47.56,47.44,47.5,14400.0,47.56,47.56,47.44,47.5,14400.0
2011-05-06 10:35:00,47.49,47.7,47.45,47.7,26200.0,47.49,47.7,47.45,47.7,26200.0
2011-05-06 10:40:00,47.7,47.82,47.54,47.8,24800.0,47.7,47.82,47.54,47.8,24800.0
2011-05-06 10:45:00,47.8,47.97,47.79,47.92,32600.0,47.8,47.97,47.79,47.92,32600.0
2011-05-06 10:50:00,47.92,48.0,47.92,48.0,52000.0,47.92,48.0,47.92,48.0,52000.0
2011-05-06 10:55:00,48.0,48.18,47.99,48.1,38000.0,48.0,48.18,47.99,48.1,38000.0
2011-05-06 11:00:00,48.09,48.15,48.02,48.08,20400.0,48.09,48.15,48.02,48.08,20400.0
2011-05-06 11:05:00,48.05,48.07,48.02,48.03,11600.0,48.05,48.07,48.02,48.03,11600.0
2011-05-06 11:10:00,48.05,48.18,48.04,48.16,31800.0,48.05,48.18,48.04,48.16,31800.0
2011-05-06 11:15:00,48.16,48.35,48.13,48.33,36000.0,48.16,48.35,48.13,48.33,36000.0
2011-05-06 11:20:00,48.32,48.39,48.27,48.39,24600.0,48.32,48.39,48.27,48.39,24600.0
2011-05-06 11:25:00,48.41,48.44,48.35,48.41,25800.0,48.41,48.44,48.35,48.41,25800.0
2011-05-06 11:30:00,48.41,48.47,48.36,48.36,27400.0,48.41,48.47,48.36,48.36,27400.0
2011-05-06 11:35:00,48.36,48.4,48.06,48.08,26800.0,48.36,48.4,48.06,48.08,26800.0
2011-05-06 11:40:00,48.1,48.24,48.1,48.16,33400.0,48.1,48.24,48.1,48.16,33400.0
2011-05-06 11:45:00,48.17,48.4,48.16,48.4,33800.0,48.17,48.4,48.16,48.4,33800.0
2011-05-06 11:50:00,48.38,48.43,48.3,48.37,21200.0,48.38,48.43,48.3,48.37,21200.0
2011-05-06 11:55:00,48.38,48.4,48.12,48.24,23800.0,48.38,48.4,48.12,48.24,23800.0
2011-05-06 12:00:00,48.24,48.28,48.18,48.23,22400.0,48.24,48.28,48.18,48.23,22400.0
2011-05-06 12:05:00,48.23,48.26,48.1,48.1,34400.0,48.23,48.26,48.1,48.1,34400.0
2011-05-06 12:10:00,48.11,48.28,48.08,48.22,10200.0,48.11,48.28,48.08,48.22,10200.0
2011-05-06 12:15:00,48.19,48.27,48.1,48.11,8200.0,48.19,48.27,48.1,48.11,8200.0
2011-05-06 12:20:00,48.06,48.1,48.02,48.08,26400.0,48.06,48.1,48.02,48.08,26400.0
2011-05-06 12:25:00,48.1,48.21,48.05,48.07,18400.0,48.1,48.21,48.05,48.07,18400.0
2011-05-06 12:30:00,48.02,48.17,47.95,48.12,34400.0,48.02,48.17,47.95,48.12,34400.0
2011-05-06 12:35:00,48.11,48.2,48.1,48.15,5800.0,48.11,48.2,48.1,48.15,5800.0
2011-05-06 12:40:00,48.15,48.17,47.9,47.94,19400.0,48.15,48.17,47.9,47.94,19400.0
2011-05-06 12:45:00,47.91,47.99,47.9,47.95,10400.0,47.91,47.99,47.9,47.95,10400.0
2011-05-06 12:50:00,47.92,47.93,47.7,47.8,42800.0,47.92,47.93,47.7,47.8,42800.0
2011-05-06 12:55:00,47.77,47.77,47.69,47.74,16200.0,47.77,47.77,47.69,47.74,16200.0
2011-05-06 13:00:00,47.74,47.86,47.72,47.8,12400.0,47.74,47.86,47.72,47.8,12400.0
2011-05-06 13:05:00,47.81,48.08,47.74,48.08,13600.0,47.81,48.08,47.74,48.08,13600.0
2011-05-06 13:10:00,48.04,48.09,47.92,47.96,5000.0,48.04,48.09,47.92,47.96,5000.0
2011-05-06 13:15:00,47.94,47.96,47.75,47.81,9400.0,47.94,47.96,47.75,47.81,9400.0
2011-05-06 13:20:00,47.79,47.85,47.75,47.81,8200.0,47.79,47.85,47.75,47.81,8200.0
2011-05-06 13:25:00,47.84,47.84,47.67,47.77,11800.0,47.84,47.84,47.67,47.77,11800.0
2011-05-06 13:30:00,47.78,47.93,47.77,47.93,14000.0,47.78,47.93,47.77,47.93,14000.0
2011-05-06 13:35:00,47.94,47.94,47.85,47.92,7000.0,47.94,47.94,47.85,47.92,7000.0
2011-05-06 13:40:00,47.95,47.99,47.88,47.91,18600.0,47.95,47.99,47.88,47.91,18600.0
2011-05-06 13:45:00,47.84,47.92,47.84,47.88,9800.0,47.84,47.92,47.84,47.88,9800.0
2011-05-06 13:50:00,47.84,47.91,47.77,47.82,6800.0,47.84,47.91,47.77,47.82,6800.0
2011-05-06 13:55:00,47.8,47.82,47.74,47.78,10800.0,47.8,47.82,47.74,47.78,10800.0
2011-05-06 14:00:00,47.77,47.81,47.74,47.77,14600.0,47.77,47.81,47.74,47.77,14600.0
2011-05-06 14:05:00,47.8,47.82,47.78,47.78,6400.0,47.8,47.82,47.78,47.78,6400.0
2011-05-06 14:10:00,47.8,47.9,47.8,47.81,11400.0,47.8,47.9,47.8,47.81,11400.0
2011-05-06 14:15:00,47.79,47.81,47.72,47.77,11400.0,47.79,47.81,47.72,47.77,11400.0
2011-05-06 14:20:00,47.77,47.77,47.56,47.7,18400.0,47.77,47.77,47.56,47.7,18400.0
2011-05-06 14:25:00,47.66,47.66,47.52,47.56,14200.0,47.66,47.66,47.52,47.56,14200.0
2011-05-06 14:30:00,47.52,47.52,47.11,47.13,65400.0,47.52,47.52,47.11,47.13,65400.0
2011-05-06 14:35:00,47.12,47.24,47.04,47.1,48800.0,47.12,47.24,47.04,47.1,48800.0
2011-05-06 14:40:00,47.15,47.24,47.1,47.21,13000.0,47.15,47.24,47.1,47.21,13000.0
2011-05-06 14:45:00,47.23,47.25,47.12,47.2,13000.0,47.23,47.25,47.12,47.2,13000.0
2011-05-06 14:50:00,47.2,47.31,47.2,47.2,16800.0,47.2,47.31,47.2,47.2,16800.0
2011-05-06 14:55:00,47.15,47.33,47.15,47.27,16800.0,47.15,47.33,47.15,47.27,16800.0
2011-05-06 15:00:00,47.26,47.54,47.26,47.54,32400.0,47.26,47.54,47.26,47.54,32400.0
2011-05-06 15:05:00,47.51,47.54,47.36,47.54,18000.0,47.51,47.54,47.36,47.54,18000.0
2011-05-06 15:10:00,47.52,47.73,47.52,47.62,27200.0,47.52,47.73,47.52,47.62,27200.0
2011-05-06 15:15:00,47.62,47.63,47.56,47.57,5200.0,47.62,47.63,47.56,47.57,5200.0
2011-05-06 15:20:00,47.59,47.59,47.48,47.49,10600.0,47.59,47.59,47.48,47.49,10600.0
2011-05-06 15:25:00,47.5,47.51,47.38,47.41,10400.0,47.5,47.51,47.38,47.41,10400.0
2011-05-06 15:30:00,47.42,47.5,47.37,47.49,16000.0,47.42,47.5,47.37,47.49,16000.0
2011-05-06 15:35:00,47.48,47.52,47.38,47.4,28600.0,47.48,47.52,47.38,47.4,28600.0
2011-05-06 15:40:00,47.43,47.53,47.4,47.52,21800.0,47.43,47.53,47.4,47.52,21800.0
2011-05-06 15:45:00,47.52,47.59,47.5,47.52,21600.0,47.52,47.59,47.5,47.52,21600.0
2011-05-06 15:50:00,47.55,47.61,47.47,47.53,33200.0,47.55,47.61,47.47,47.53,33200.0
2011-05-06 15:55:00,47.51,47.56,47.49,47.5,34600.0,47.51,47.56,47.49,47.5,34600.0
2011-05-09 09:30:00,47.7,47.84,47.6,47.62,36800.0,47.7,47.84,47.6,47.62,36800.0
2011-05-09 09:35:00,47.72,47.72,47.23,47.24,51400.0,47.72,47.72,47.23,47.24,51400.0
2011-05-09 09:40:00,47.26,47.31,47.07,47.23,47000.0,47.26,47.31,47.07,47.23,47000.0
2011-05-09 09:45:00,47.21,47.79,47.21,47.71,51800.0,47.21,47.79,47.21,47.71,51800.0
2011-05-09 09:50:00,47.72,47.97,47.67,47.67,64000.0,47.72,47.97,47.67,47.67,64000.0
2011-05-09 09:55:00,47.73,47.83,47.38,47.43,30400.0,47.73,47.83,47.38,47.43,30400.0
2011-05-09 10:00:00,47.38,47.63,47.35,47.39,35400.0,47.38,47.63,47.35,47.39,35400.0
2011-05-09 10:05:00,47.39,47.82,47.38,47.7,69600.0,47.39,47.82,47.38,47.7,69600.0
2011-05-09 10:10:00,47.7,47.88,47.64,47.82,60200.0,47.7,47.88,47.64,47.82,60200.0
2011-05-09 10:15:00,47.81,47.87,47.74,47.74,56600.0,47.81,47.87,47.74,47.74,56600.0
2011-05-09 10:20:00,47.77,47.85,47.63,47.85,25800.0,47.77,47.85,47.63,47.85,25800.0
2011-05-09 10:25:00,47.78,47.87,47.74,47.8,11800.0,47.78,47.87,47.74,47.8,11800.0
2011-05-09 10:30:00,47.76,47.85,47.75,47.83,13600.0,47.76,47.85,47.75,47.83,13600.0
2011-05-09 10:35:00,47.83,47.85,47.72,47.79,12000.0,47.83,47.85,47.72,47.79,12000.0
2011-05-09 10:40:00,47.77,47.82,47.66,47.82,13400.0,47.77,47.82,47.66,47.82,13400.0
2011-05-09 10:45:00,47.83,47.83,47.68,47.83,9000.0,47.83,47.83,47.68,47.83,9000.0
2011-05-09 10:50:00,47.75,48.01,47.75,48.01,30600.0,47.75,48.01,47.75,48.01,30600.0
2011-05-09 10:55:00,48.02,48.21,47.94,48.1,46600.0,48.02,48.21,47.94,48.1,46600.0
2011-05-09 11:00:00,48.11,48.17,48.03,48.08,15200.0,48.11,48.17,48.03,48.08,15200.0
2011-05-09 11:05:00,48.04,48.1,48.03,48.06,3600.0,48.04,48.1,48.03,48.06,3600.0
2011-05-09 11:10:00,48.1,48.16,48.02,48.13,24000.0,48.1,48.16,48.02,48.13,24000.0
2011-05-09 11:15:00,48.1,48.35,48.1,48.28,31800.0,48.1,48.35,48.1,48.28,31800.0
2011-05-09 11:20:00,48.29,48.33,48.24,48.27,17600.0,48.29,48.33,48.24,48.27,17600.0
2011-05-09 11:25:00,48.21,48.31,48.21,48.26,16400.0,48.21,48.31,48.21,48.26,16400.0
2011-05-09 11:30:00,48.27,48.27,48.18,48.24,17400.0,48.27,48.27,48.18,48.24,17400.0
2011-05-09 11:35:00,48.22,48.25,48.18,48.25,17000.0,48.22,48.25,48.18,48.25,17000.0
2011-05-09 11:40:00,48.24,48.25,48.1,48.1,18800.0,48.24,48.25,48.1,48.1,18800.0
2011-05-09 11:45:00,48.06,48.21,48.05,48.18,23000.0,48.06,48.21,48.05,48.18,23000.0
2011-05-09 11:50:00,48.2,48.31,48.17,48.25,32800.0,48.2,48.31,48.17,48.25,32800.0
2011-05-09 11:55:00,48.28,48.28,48.26,48.28,12600.0,48.28,48.28,48.26,48.28,12600.0
2011-05-09 12:00:00,48.27,48.49,48.23,48.49,40000.0,48.27,48.49,48.23,48.49,40000.0
2011-05-09 12:05:00,48.5,48.5,48.43,48.47,30200.0,48.5,48.5,48.43,48.47,30200.0
2011-05-09 12:10:00,48.44,48.5,48.44,48.5,15200.0,48.44,48.5,48.44,48.5,15200.0
2011-05-09 12:15:00,48.5,48.64,48.5,48.6,52600.0,48.5,48.64,48.5,48.6,52600.0
2011-05-09 12:20:00,48.6,48.6,48.48,48.48,14200.0,48.6,48.6,48.48,48.48,14200.0
2011-05-09 12:25:00,48.37,48.38,48.33,48.36,20600.0,48.37,48.38,48.33,48.36,20600.0
2011-05-09 12:30:00,48.36,48.52,48.36,48.51,15800.0,48.36,48.52,48.36,48.51,15800.0
2011-05-09 12:35:00,48.49,48.55,48.47,48.52,17200.0,48.49,48.55,48.47,48.52,17200.0
2011-05-09 12:40:00,48.55,48.62,48.55,48.56,9000.0,48.55,48.62,48.55,48.56,9000.0
2011-05-09 12:45:00,48.59,48.6,48.55,48.57,14000.0,48.59,48.6,48.55,48.57,14000.0
2011-05-09 12:50:00,48.6,48.62,48.49,48.49,14200.0,48.6,48.62,48.49,48.49,14200.0
2011-05-09 12:55:00,48.47,48.52,48.47,48.5,6600.0,48.47,48.52,48.47,48.5,6600.0
2011-05-09 13:00:00,48.47,48.54,48.47,48.54,13200.0,48.47,48.54,48.47,48.54,13200.0
2011-05-09 13:05:00,48.55,48.6,48.5,48.58,7200.0,48.55,48.6,48.5,48.58,7200.0
2011-05-09 13:10:00,48.58,48.62,48.55,48.59,14000.0,48.58,48.62,48.55,48.59,14000.0
2011-05-09 13:15:00,48.6,48.66,48.56,48.66,19200.0,48.6,48.66,48.56,48.66,19200.0
2011-05-09 13:20:00,48.63,48.66,48.58,48.62,7200.0,48.63,48.66,48.58,48.62,7200.0
2011-05-09 13:25:00,48.6,48.73,48.56,48.68,19400.0,48.6,48.73,48.56,48.68,19400.0
2011-05-09 13:30:00,48.68,48.73,48.67,48.71,10400.0,48.68,48.73,48.67,48.71,10400.0
2011-05-09 13:35:00,48.67,48.71,48.67,48.69,5000.0,48.67,48.71,48.67,48.69,5000.0
2011-05-09 13:40:00,48.71,48.75,48.67,48.74,10800.0,48.71,48.75,48.67,48.74,10800.0
2011-05-09 13:45:00,48.74,48.84,48.71,48.81,51200.0,48.74,48.84,48.71,48.81,51200.0
2011-05-09 13:50:00,48.81,48.94,48.81,48.92,18200.0,48.81,48.94,48.81,48.92,18200.0
2011-05-09 13:55:00,48.92,48.94,48.88,48.88,28600.0,48.92,48.94,48.88,48.88,28600.0
2011-05-09 14:00:00,48.86,48.89,48.75,48.83,78600.0,48.86,48.89,48.75,48.83,78600.0
2011-05-09 14:05:00,48.84,48.85,48.8,48.81,8600.0,48.84,48.85,48.8,48.81,8600.0
2011-05-09 14:10:00,48.8,48.81,48.7,48.79,28800.0,48.8,48.81,48.7,48.79,28800.0
2011-05-09 14:15:00,48.77,48.85,48.73,48.8,29600.0,48.77,48.85,48.73,48.8,29600.0
2011-05-09 14:20:00,48.83,48.83,48.76,48.83,25400.0,48.83,48.83,48.76,48.83,25400.0
2011-05-09 14:25:00,48.83,48.9,48.81,48.88,19600.0,48.83,48.9,48.81,48.88,19600.0
2011-05-09 14:30:00,48.85,48.9,48.85,48.9,22600.0,48.85,48.9,48.85,48.9,22600.0
2011-05-09 14:35:00,48.9,49.02,48.9,49.02,41600.0,48.9,49.02,48.9,49.02,41600.0
2011-05-09 14:40:00,49.02,49.16,49.02,49.13,77200.0,49.02,49.16,49.02,49.13,77200.0
2011-05-09 14:45:00,49.12,49.22,49.07,49.18,75000.0,49.12,49.22,49.07,49.18,75000.0
2011-05-09 14:50:00,49.17,49.3,49.17,49.25,71200.0,49.17,49.3,49.17,49.25,71200.0
2011-05-09 14:55:00,49.26,49.33,49.22,49.22,53400.0,49.26,49.33,49.22,49.22,53400.0
2011-05-09 15:00:00,49.23,49.34,49.23,49.3,62600.0,49.23,49.34,49.23,49.3,62600.0
2011-05-09 15:05:00,49.3,49.43,49.3,49.43,94600.0,49.3,49.43,49.3,49.43,94600.0
2011-05-09 15:10:00,49.43,49.48,49.34,49.34,82000.0,49.43,49.48,49.34,49.34,82000.0
2011-05-09 15:15:00,49.34,49.41,49.33,49.37,54800.0,49.34,49.41,49.33,49.37,54800.0
2011-05-09 15:20:00,49.35,49.44,49.35,49.43,39800.0,49.35,49.44,49.35,49.43,39800.0
2011-05-09 15:25:00,49.45,49.48,49.33,49.36,61000.0,49.45,49.48,49.33,49.36,61000.0
2011-05-09 15:30:00,49.34,49.39,49.22,49.24,73800.0,49.34,49.39,49.22,49.24,73800.0
2011-05-09 15:35:00,49.24,49.35,49.22,49.33,62600.0,49.24,49.35,49.22,49.33,62600.0
2011-05-09 15:40:00,49.34,49.36,49.29,49.34,69000.0,49.34,49.36,49.29,49.34,69000.0
2011-05-09 15:45:00,49.35,49.48,49.33,49.45,88000.0,49.35,49.48,49.33,49.45,88000.0
2011-05-09 15:50:00,49.45,49.5,49.44,49.47,129000.0,49.45,49.5,49.44,49.47,129000.0
2011-05-09 15:55:00,49.48,49.5,49.43,49.49,138600.0,49.48,49.5,49.43,49.49,138600.0
2011-05-10 09:30:00,49.7,50.15,49.59,50.0,139800.0,49.7,50.15,49.59,50.0,139800.0
2011-05-10 09:35:00,50.06,50.57,49.97,50.52,207600.0,50.06,50.57,49.97,50.52,207600.0
2011-05-10 09:40:00,50.46,50.57,50.26,50.51,116400.0,50.46,50.57,50.26,50.51,116400.0
2011-05-10 09:45:00,50.54,50.55,50.35,50.37,68200.0,50.54,50.55,50.35,50.37,68200.0
2011-05-10 09:50:00,50.45,50.45,50.17,50.28,71600.0,50.45,50.45,50.17,50.28,71600.0
2011-05-10 09:55:00,50.28,50.33,50.23,50.26,47000.0,50.28,50.33,50.23,50.26,47000.0
2011-05-10 10:00:00,50.25,50.27,49.9,49.9,117200.0,50.25,50.27,49.9,49.9,117200.0
2011-05-10 10:05:00,49.93,50.16,49.83,49.97,45400.0,49.93,50.16,49.83,49.97,45400.0
2011-05-10 10:10:00,49.99,50.01,49.73,49.87,69400.0,49.99,50.01,49.73,49.87,69400.0
2011-05-10 10:15:00,49.88,49.89,49.65,49.67,41000.0,49.88,49.89,49.65,49.67,41000.0
2011-05-10 10:20:00,49.7,49.71,49.42,49.63,129000.0,49.7,49.71,49.42,49.63,129000.0
2011-05-10 10:25:00,49.66,49.71,49.51,49.56,32000.0,49.66,49.71,49.51,49.56,32000.0
2011-05-10 10:30:00,49.57,49.88,49.57,49.69,52600.0,49.57,49.88,49.57,49.69,52600.0
2011-05-10 10:35:00,49.74,49.79,49.68,49.68,19400.0,49.74,49.79,49.68,49.68,19400.0
2011-05-10 10:40:00,49.68,49.69,49.03,49.25,132800.0,49.68,49.69,49.03,49.25,132800.0
2011-05-10 10:45:00,49.25,49.25,49.0,49.13,54600.0,49.25,49.25,49.0,49.13,54600.0
2011-05-10 10:50:00,49.14,49.26,49.13,49.23,17600.0,49.14,49.26,49.13,49.23,17600.0
2011-05-10 10:55:00,49.26,49.27,49.19,49.21,12000.0,49.26,49.27,49.19,49.21,12000.0
2011-05-10 11:00:00,49.19,49.28,49.16,49.24,31200.0,49.19,49.28,49.16,49.24,31200.0
2011-05-10 11:05:00,49.23,49.29,49.2,49.25,18000.0,49.23,49.29,49.2,49.25,18000.0
2011-05-10 11:10:00,49.24,49.27,49.18,49.21,16400.0,49.24,49.27,49.18,49.21,16400.0
2011-05-10 11:15:00,49.24,49.26,49.05,49.06,30400.0,49.24,49.26,49.05,49.06,30400.0
2011-05-10 11:20:00,49.07,49.07,48.8,48.87,63400.0,49.07,49.07,48.8,48.87,63400.0
2011-05-10 11:25:00,48.86,48.98,48.77,48.96,52000.0,48.86,48.98,48.77,48.96,52000.0
2011-05-10 11:30:00,48.95,48.96,48.9,48.94,13600.0,48.95,48.96,48.9,48.94,13600.0
2011-05-10 11:35:00,48.93,49.04,48.92,49.01,16600.0,48.93,49.04,48.92,49.01,16600.0
2011-05-10 11:40:00,49.01,49.15,48.99,49.13,21600.0,49.01,49.15,48.99,49.13,21600.0
2011-05-10 11:45:00,49.15,49.31,49.11,49.13,51400.0,49.15,49.31,49.11,49.13,51400.0
2011-05-10 11:50:00,49.15,49.29,49.11,49.29,15600.0,49.15,49.29,49.11,49.29,15600.0
2011-05-10 11:55:00,49.31,49.35,49.12,49.12,11400.0,49.31,49.35,49.12,49.12,11400.0
2011-05-10 12:00:00,49.1,49.25,49.1,49.22,9400.0,49.1,49.25,49.1,49.22,9400.0
2011-05-10 12:05:00,49.17,49.22,49.17,49.19,7400.0,49.17,49.22,49.17,49.19,7400.0
2011-05-10 12:10:00,49.18,49.24,49.17,49.17,11200.0,49.18,49.24,49.17,49.17,11200.0
2011-05-10 12:15:00,49.19,49.26,49.17,49.23,11200.0,49.19,49.26,49.17,49.23,11200.0
2011-05-10 12:20:00,49.24,49.27,49.2,49.2,9800.0,49.24,49.27,49.2,49.2,9800.0
2011-05-10 12:25:00,49.2,49.2,49.06,49.1,10000.0,49.2,49.2,49.06,49.1,10000.0
2011-05-10 12:30:00,49.12,49.14,49.06,49.14,12800.0,49.12,49.14,49.06,49.14,12800.0
2011-05-10 12:35:00,49.14,49.19,49.13,49.19,6000.0,49.14,49.19,49.13,49.19,6000.0
2011-05-10 12:40:00,49.16,49.22,49.15,49.2,14400.0,49.16,49.22,49.15,49.2,14400.0
2011-05-10 12:45:00,49.2,49.2,49.12,49.16,12800.0,49.2,49.2,49.12,49.16,12800.0
2011-05-10 12:50:00,49.16,49.24,49.15,49.18,16800.0,49.16,49.24,49.15,49.18,16800.0
2011-05-10 12:55:00,49.15,49.18,49.14,49.16,7200.0,49.15,49.18,49.14,49.16,7200.0
2011-05-10 13:00:00,49.13,49.13,49.08,49.09,8600.0,49.13,49.13,49.08,49.09,8600.0
2011-05-10 13:05:00,49.11,49.12,49.05,49.05,8400.0,49.11,49.12,49.05,49.05,8400.0
2011-05-10 13:10:00,49.05,49.11,49.05,49.11,13800.0,49.05,49.11,49.05,49.11,13800.0
2011-05-10 13:15:00,49.08,49.11,49.06,49.1,6200.0,49.08,49.11,49.06,49.1,6200.0
2011-05-10 13:20:00,49.13,49.16,49.09,49.12,13800.0,49.13,49.16,49.09,49.12,13800.0
2011-05-10 13:25:00,49.1,49.1,49.07,49.07,8400.0,49.1,49.1,49.07,49.07,8400.0
2011-05-10 13:30:00,49.09,49.19,49.05,49.16,20200.0,49.09,49.19,49.05,49.16,20200.0
2011-05-10 13:35:00,49.18,49.3,49.15,49.29,19000.0,49.18,49.3,49.15,49.29,19000.0
2011-05-10 13:40:00,49.32,49.43,49.31,49.42,27000.0,49.32,49.43,49.31,49.42,27000.0
2011-05-10 13:45:00,49.43,49.43,49.33,49.38,15800.0,49.43,49.43,49.33,49.38,15800.0
2011-05-10 13:50:00,49.36,49.37,49.26,49.29,12000.0,49.36,49.37,49.26,49.29,12000.0
2011-05-10 13:55:00,49.27,49.31,49.16,49.3,8800.0,49.27,49.31,49.16,49.3,8800.0
2011-05-10 14:00:00,49.31,49.33,49.22,49.24,5800.0,49.31,49.33,49.22,49.24,5800.0
2011-05-10 14:05:00,49.24,49.27,49.24,49.26,5600.0,49.24,49.27,49.24,49.26,5600.0
2011-05-10 14:10:00,49.25,49.33,49.25,49.29,6400.0,49.25,49.33,49.25,49.29,6400.0
2011-05-10 14:15:00,49.3,49.3,49.16,49.18,12400.0,49.3,49.3,49.16,49.18,12400.0
2011-05-10 14:20:00,49.17,49.24,49.13,49.13,7800.0,49.17,49.24,49.13,49.13,7800.0
2011-05-10 14:25:00,49.13,49.27,49.12,49.27,13400.0,49.13,49.27,49.12,49.27,13400.0
2011-05-10 14:30:00,49.24,49.24,49.18,49.23,9800.0,49.24,49.24,49.18,49.23,9800.0
2011-05-10 14:35:00,49.24,49.4,49.24,49.38,15000.0,49.24,49.4,49.24,49.38,15000.0
2011-05-10 14:40:00,49.38,49.48,49.38,49.45,27400.0,49.38,49.48,49.38,49.45,27400.0
2011-05-10 14:45:00,49.44,49.58,49.44,49.46,59000.0,49.44,49.58,49.44,49.46,59000.0
2011-05-10 14:50:00,49.46,49.53,49.44,49.48,21400.0,49.46,49.53,49.44,49.48,21400.0
2011-05-10 14:55:00,49.45,49.56,49.45,49.52,14600.0,49.45,49.56,49.45,49.52,14600.0
2011-05-10 15:00:00,49.54,49.54,49.45,49.49,11400.0,49.54,49.54,49.45,49.49,11400.0
2011-05-10 15:05:00,49.49,49.51,49.45,49.51,17400.0,49.49,49.51,49.45,49.51,17400.0
2011-05-10 15:10:00,49.51,49.52,49.36,49.45,24800.0,49.51,49.52,49.36,49.45,24800.0
2011-05-10 15:15:00,49.46,49.48,49.42,49.44,13200.0,49.46,49.48,49.42,49.44,13200.0
2011-05-10 15:20:00,49.44,49.45,49.35,49.43,17800.0,49.44,49.45,49.35,49.43,17800.0
2011-05-10 15:25:00,49.43,49.49,49.38,49.46,12000.0,49.43,49.49,49.38,49.46,12000.0
2011-05-10 15:30:00,49.48,49.49,49.43,49.45,17800.0,49.48,49.49,49.43,49.45,17800.0
2011-05-10 15:35:00,49.44,49.5,49.41,49.42,19000.0,49.44,49.5,49.41,49.42,19000.0
2011-05-10 15:40:00,49.42,49.51,49.41,49.51,25200.0,49.42,49.51,49.41,49.51,25200.0
2011-05-10 15:45:00,49.49,49.49,49.44,49.46,31200.0,49.49,49.49,49.44,49.46,31200.0
2011-05-10 15:50:00,49.46,49.47,49.4,49.43,40400.0,49.46,49.47,49.4,49.43,40400.0
2011-05-10 15:55:00,49.42,49.46,49.35,49.44,70000.0,49.42,49.46,49.35,49.44,70000.0
2011-05-11 09:30:00,49.48,49.59,49.31,49.32,26600.0,49.48,49.59,49.31,49.32,26600.0
2011-05-11 09:35:00,49.32,49.37,49.12,49.15,29600.0,49.32,49.37,49.12,49.15,29600.0
2011-05-11 09:40:00,49.15,49.42,49.15,49.29,11800.0,49.15,49.42,49.15,49.29,11800.0
2011-05-11 09:45:00,49.34,49.45,49.27,49.29,16000.0,49.34,49.45,49.27,49.29,16000.0
2011-05-11 09:50:00,49.31,49.35,49.27,49.27,15600.0,49.31,49.35,49.27,49.27,15600.0
2011-05-11 09:55:00,49.24,49.24,49.02,49.12,24000.0,49.24,49.24,49.02,49.12,24000.0
2011-05-11 10:00:00,49.08,49.09,49.0,49.0,27400.0,49.08,49.09,49.0,49.0,27400.0
2011-05-11 10:05:00,49.0,49.0,48.75,48.78,58000.0,49.0,49.0,48.75,48.78,58000.0
2011-05-11 10:10:00,48.75,48.88,48.63,48.88,40400.0,48.75,48.88,48.63,48.88,40400.0
2011-05-11 10:15:00,48.84,49.13,48.83,49.1,38200.0,48.84,49.13,48.83,49.1,38200.0
2011-05-11 10:20:00,49.1,49.16,48.98,49.04,32400.0,49.1,49.16,48.98,49.04,32400.0
2011-05-11 10:25:00,49.02,49.02,48.91,48.94,29000.0,49.02,49.02,48.91,48.94,29000.0
2011-05-11 10:30:00,48.92,48.99,48.75,48.8,47600.0,48.92,48.99,48.75,48.8,47600.0
2011-05-11 10:35:00,48.8,48.8,48.58,48.59,27800.0,48.8,48.8,48.58,48.59,27800.0
2011-05-11 10:40:00,48.58,48.73,48.56,48.65,14600.0,48.58,48.73,48.56,48.65,14600.0
2011-05-11 10:45:00,48.69,48.81,48.67,48.79,22200.0,48.69,48.81,48.67,48.79,22200.0
2011-05-11 10:50:00,48.8,48.81,48.74,48.76,12400.0,48.8,48.81,48.74,48.76,12400.0
2011-05-11 10:55:00,48.77,48.79,48.73,48.76,11600.0,48.77,48.79,48.73,48.76,11600.0
2011-05-11 11:00:00,48.78,48.82,48.67,48.74,25200.0,48.78,48.82,48.67,48.74,25200.0
2011-05-11 11:05:00,48.75,48.75,48.66,48.71,10400.0,48.75,48.75,48.66,48.71,10400.0
2011-05-11 11:10:00,48.72,48.72,48.63,48.65,7600.0,48.72,48.72,48.63,48.65,7600.0
2011-05-11 11:15:00,48.66,48.77,48.66,48.74,12800.0,48.66,48.77,48.66,48.74,12800.0
2011-05-11 11:20:00,48.74,48.77,48.68,48.68,5600.0,48.74,48.77,48.68,48.68,5600.0
2011-05-11 11:25:00,48.68,48.77,48.67,48.74,16200.0,48.68,48.77,48.67,48.74,16200.0
2011-05-11 11:30:00,48.75,48.78,48.66,48.68,18600.0,48.75,48.78,48.66,48.68,18600.0
2011-05-11 11:35:00,48.69,48.7,48.63,48.66,10200.0,48.69,48.7,48.63,48.66,10200.0
2011-05-11 11:40:00,48.63,48.69,48.62,48.63,11200.0,48.63,48.69,48.62,48.63,11200.0
2011-05-11 11:45:00,48.63,48.72,48.62,48.68,13600.0,48.63,48.72,48.62,48.68,13600.0
2011-05-11 11:50:00,48.71,48.75,48.71,48.75,11400.0,48.71,48.75,48.71,48.75,11400.0
2011-05-11 11:55:00,48.73,48.74,48.5,48.54,45800.0,48.73,48.74,48.5,48.54,45800.0
2011-05-11 12:00:00,48.52,48.52,48.31,48.34,34200.0,48.52,48.52,48.31,48.34,34200.0
2011-05-11 12:05:00,48.35,48.35,48.19,48.19,27400.0,48.35,48.35,48.19,48.19,27400.0
2011-05-11 12:10:00,48.19,48.24,48.09,48.12,45000.0,48.19,48.24,48.09,48.12,45000.0
2011-05-11 12:15:00,48.13,48.17,47.9,48.05,55400.0,48.13,48.17,47.9,48.05,55400.0
2011-05-11 12:20:00,48.03,48.17,47.96,48.17,46200.0,48.03,48.17,47.96,48.17,46200.0
2011-05-11 12:25:00,48.13,48.32,48.13,48.24,23800.0,48.13,48.32,48.13,48.24,23800.0
2011-05-11 12:30:00,48.22,48.26,48.22,48.24,6400.0,48.22,48.26,48.22,48.24,6400.0
2011-05-11 12:35:00,48.27,48.54,48.27,48.48,24800.0,48.27,48.54,48.27,48.48,24800.0
2011-05-11 12:40:00,48.48,48.6,48.44,48.45,20400.0,48.48,48.6,48.44,48.45,20400.0
2011-05-11 12:45:00,48.45,48.49,48.24,48.29,19600.0,48.45,48.49,48.24,48.29,19600.0
2011-05-11 12:50:00,48.27,48.27,48.1,48.15,23400.0,48.27,48.27,48.1,48.15,23400.0
2011-05-11 12:55:00,48.24,48.31,48.22,48.27,36400.0,48.24,48.31,48.22,48.27,36400.0
2011-05-11 13:00:00,48.3,48.36,48.28,48.28,20800.0,48.3,48.36,48.28,48.28,20800.0
2011-05-11 13:05:00,48.3,48.32,48.24,48.26,14000.0,48.3,48.32,48.24,48.26,14000.0
2011-05-11 13:10:00,48.26,48.31,48.21,48.24,19600.0,48.26,48.31,48.21,48.24,19600.0
2011-05-11 13:15:00,48.23,48.25,48.1,48.12,38800.0,48.23,48.25,48.1,48.12,38800.0
2011-05-11 13:20:00,48.12,48.16,48.06,48.15,14400.0,48.12,48.16,48.06,48.15,14400.0
2011-05-11 13:25:00,48.15,48.19,47.85,47.92,48000.0,48.15,48.19,47.85,47.92,48000.0
2011-05-11 13:30:00,47.91,47.91,47.76,47.76,57600.0,47.91,47.91,47.76,47.76,57600.0
2011-05-11 13:35:00,47.76,47.8,47.58,47.8,102200.0,47.76,47.8,47.58,47.8,102200.0
2011-05-11 13:40:00,47.81,47.93,47.74,47.88,36400.0,47.81,47.93,47.74,47.88,36400.0
2011-05-11 13:45:00,47.91,47.97,47.83,47.83,24800.0,47.91,47.97,47.83,47.83,24800.0
2011-05-11 13:50:00,47.84,47.88,47.81,47.85,10200.0,47.84,47.88,47.81,47.85,10200.0
2011-05-11 13:55:00,47.85,47.9,47.74,47.85,9200.0,47.85,47.9,47.74,47.85,9200.0
2011-05-11 14:00:00,47.85,47.99,47.85,47.99,15800.0,47.85,47.99,47.85,47.99,15800.0
2011-05-11 14:05:00,47.95,48.02,47.9,47.94,19000.0,47.95,48.02,47.9,47.94,19000.0
2011-05-11 14:10:00,47.93,47.93,47.86,47.87,14600.0,47.93,47.93,47.86,47.87,14600.0
2011-05-11 14:15:00,47.87,47.88,47.82,47.87,11200.0,47.87,47.88,47.82,47.87,11200.0
2011-05-11 14:20:00,47.88,47.89,47.83,47.85,7200.0,47.88,47.89,47.83,47.85,7200.0
2011-05-11 14:25:00,47.85,47.85,47.65,47.66,42800.0,47.85,47.85,47.65,47.66,42800.0
2011-05-11 14:30:00,47.66,47.93,47.63,47.93,22600.0,47.66,47.93,47.63,47.93,22600.0
2011-05-11 14:35:00,47.88,48.06,47.77,48.01,28400.0,47.88,48.06,47.77,48.01,28400.0
2011-05-11 14:40:00,48.01,48.08,47.99,48.0,21000.0,48.01,48.08,47.99,48.0,21000.0
2011-05-11 14:45:00,47.99,48.02,47.92,47.92,30200.0,47.99,48.02,47.92,47.92,30200.0
2011-05-11 14:50:00,47.94,48.05,47.94,47.95,29800.0,47.94,48.05,47.94,47.95,29800.0
2011-05-11 14:55:00,47.96,48.05,47.96,48.03,29800.0,47.96,48.05,47.96,48.03,29800.0
2011-05-11 15:00:00,48.0,48.05,47.99,47.99,45600.0,48.0,48.05,47.99,47.99,45600.0
2011-05-11 15:05:00,48.01,48.12,47.99,48.06,11400.0,48.01,48.12,47.99,48.06,11400.0
2011-05-11 15:10:00,48.07,48.15,48.01,48.13,13400.0,48.07,48.15,48.01,48.13,13400.0
2011-05-11 15:15:00,48.13,48.2,48.06,48.17,23600.0,48.13,48.2,48.06,48.17,23600.0
2011-05-11 15:20:00,48.2,48.4,48.19,48.37,18600.0,48.2,48.4,48.19,48.37,18600.0
2011-05-11 15:25:00,48.37,48.43,48.35,48.37,20800.0,48.37,48.43,48.35,48.37,20800.0
2011-05-11 15:30:00,48.33,48.34,48.23,48.23,27400.0,48.33,48.34,48.23,48.23,27400.0
2011-05-11 15:35:00,48.22,48.23,48.09,48.12,52000.0,48.22,48.23,48.09,48.12,52000.0
2011-05-11 15:40:00,48.13,48.19,48.05,48.19,30400.0,48.13,48.19,48.05,48.19,30400.0
2011-05-11 15:45:00,48.2,48.29,48.14,48.21,34200.0,48.2,48.29,48.14,48.21,34200.0
2011-05-11 15:50:00,48.19,48.35,48.19,48.3,32200.0,48.19,48.35,48.19,48.3,32200.0
2011-05-11 15:55:00,48.3,48.37,48.26,48.32,51000.0,48.3,48.37,48.26,48.32,51000.0
2011-05-12 09:30:00,48.0,48.13,47.69,47.76,36800.0,48.0,48.13,47.69,47.76,36800.0
2011-05-12 09:35:00,47.82,47.97,47.62,47.77,40200.0,47.82,47.97,47.62,47.77,40200.0
2011-05-12 09:40:00,47.78,47.82,47.34,47.4,52000.0,47.78,47.82,47.34,47.4,52000.0
2011-05-12 09:45:00,47.34,47.77,47.34,47.77,37000.0,47.34,47.77,47.34,47.77,37000.0
2011-05-12 09:50:00,47.76,47.83,47.65,47.82,23800.0,47.76,47.83,47.65,47.82,23800.0
2011-05-12 09:55:00,47.84,48.05,47.84,47.92,34200.0,47.84,48.05,47.84,47.92,34200.0
2011-05-12 10:00:00,47.92,48.24,47.85,47.87,36200.0,47.92,48.24,47.85,47.87,36200.0
2011-05-12 10:05:00,47.89,48.35,47.85,48.35,39800.0,47.89,48.35,47.85,48.35,39800.0
2011-05-12 10:10:00,48.38,48.5,48.32,48.43,68600.0,48.38,48.5,48.32,48.43,68600.0
2011-05-12 10:15:00,48.47,48.62,48.35,48.52,51000.0,48.47,48.62,48.35,48.52,51000.0
2011-05-12 10:20:00,48.55,48.74,48.49,48.73,59200.0,48.55,48.74,48.49,48.73,59200.0
2011-05-12 10:25:00,48.73,48.79,48.7,48.75,58800.0,48.73,48.79,48.7,48.75,58800.0
2011-05-12 10:30:00,48.77,48.82,48.6,48.7,27000.0,48.77,48.82,48.6,48.7,27000.0
2011-05-12 10:35:00,48.72,48.73,48.52,48.65,30800.0,48.72,48.73,48.52,48.65,30800.0
2011-05-12 10:40:00,48.61,48.62,48.25,48.3,27000.0,48.61,48.62,48.25,48.3,27000.0
2011-05-12 10:45:00,48.26,48.33,48.17,48.33,16800.0,48.26,48.33,48.17,48.33,16800.0
2011-05-12 10:50:00,48.35,48.36,48.26,48.35,21000.0,48.35,48.36,48.26,48.35,21000.0
2011-05-12 10:55:00,48.4,48.55,48.4,48.51,16800.0,48.4,48.55,48.4,48.51,16800.0
2011-05-12 11:00:00,48.49,48.57,48.35,48.54,32200.0,48.49,48.57,48.35,48.54,32200.0
2011-05-12 11:05:00,48.54,48.62,48.34,48.58,52600.0,48.54,48.62,48.34,48.58,52600.0
2011-05-12 11:10:00,48.58,48.64,48.55,48.63,8000.0,48.58,48.64,48.55,48.63,8000.0
2011-05-12 11:15:00,48.63,48.65,48.54,48.62,18400.0,48.63,48.65,48.54,48.62,18400.0
2011-05-12 11:20:00,48.63,48.64,48.48,48.53,15800.0,48.63,48.64,48.48,48.53,15800.0
2011-05-12 11:25:00,48.55,48.79,48.55,48.77,46000.0,48.55,48.79,48.55,48.77,46000.0
2011-05-12 11:30:00,48.79,49.0,48.79,48.9,34400.0,48.79,49.0,48.79,48.9,34400.0
2011-05-12 11:35:00,48.88,48.92,48.85,48.85,6800.0,48.88,48.92,48.85,48.85,6800.0
2011-05-12 11:40:00,48.9,48.99,48.9,48.95,22000.0,48.9,48.99,48.9,48.95,22000.0
2011-05-12 11:45:00,48.95,48.95,48.84,48.95,11600.0,48.95,48.95,48.84,48.95,11600.0
2011-05-12 11:50:00,48.92,48.99,48.92,48.98,4800.0,48.92,48.99,48.92,48.98,4800.0
2011-05-12 11:55:00,48.96,48.99,48.85,48.86,10000.0,48.96,48.99,48.85,48.86,10000.0
2011-05-12 12:00:00,48.86,48.93,48.84,48.89,11400.0,48.86,48.93,48.84,48.89,11400.0
2011-05-12 12:05:00,48.87,48.87,48.74,48.8,10000.0,48.87,48.87,48.74,48.8,10000.0
2011-05-12 12:10:00,48.79,48.79,48.73,48.77,6000.0,48.79,48.79,48.73,48.77,6000.0
2011-05-12 12:15:00,48.73,48.74,48.7,48.73,4400.0,48.73,48.74,48.7,48.73,4400.0
2011-05-12 12:20:00,48.71,48.78,48.69,48.78,9200.0,48.71,48.78,48.69,48.78,9200.0
2011-05-12 12:25:00,48.79,48.82,48.78,48.81,2400.0,48.79,48.82,48.78,48.81,2400.0
2011-05-12 12:30:00,48.79,48.83,48.79,48.82,6600.0,48.79,48.83,48.79,48.82,6600.0
2011-05-12 12:35:00,48.85,48.87,48.78,48.87,6200.0,48.85,48.87,48.78,48.87,6200.0
2011-05-12 12:40:00,48.87,48.88,48.71,48.74,14000.0,48.87,48.88,48.71,48.74,14000.0
2011-05-12 12:45:00,48.76,48.8,48.73,48.74,4800.0,48.76,48.8,48.73,48.74,4800.0
2011-05-12 12:50:00,48.78,48.84,48.76,48.8,4600.0,48.78,48.84,48.76,48.8,4600.0
2011-05-12 12:55:00,48.83,48.89,48.83,48.88,7000.0,48.83,48.89,48.83,48.88,7000.0
2011-05-12 13:00:00,48.84,48.93,48.84,48.91,14400.0,48.84,48.93,48.84,48.91,14400.0
2011-05-12 13:05:00,48.87,48.92,48.84,48.87,5400.0,48.87,48.92,48.84,48.87,5400.0
2011-05-12 13:10:00,48.87,48.94,48.87,48.93,1000.0,48.87,48.94,48.87,48.93,1000.0
2011-05-12 13:15:00,48.95,48.99,48.88,48.88,20000.0,48.95,48.99,48.88,48.88,20000.0
2011-05-12 13:20:00,48.87,48.96,48.86,48.96,5000.0,48.87,48.96,48.86,48.96,5000.0
2011-05-12 13:25:00,48.98,48.98,48.92,48.92,6000.0,48.98,48.98,48.92,48.92,6000.0
2011-05-12 13:30:00,48.93,48.96,48.91,48.92,7200.0,48.93,48.96,48.91,48.92,7200.0
2011-05-12 13:35:00,48.9,48.95,48.87,48.93,7000.0,48.9,48.95,48.87,48.93,7000.0
2011-05-12 13:40:00,48.89,48.89,48.84,48.86,9800.0,48.89,48.89,48.84,48.86,9800.0
2011-05-12 13:45:00,48.85,48.91,48.82,48.87,11200.0,48.85,48.91,48.82,48.87,11200.0
2011-05-12 13:50:00,48.87,48.88,48.85,48.88,13400.0,48.87,48.88,48.85,48.88,13400.0
2011-05-12 13:55:00,48.87,48.88,48.81,48.87,9400.0,48.87,48.88,48.81,48.87,9400.0
2011-05-12 14:00:00,48.87,48.88,48.81,48.85,11400.0,48.87,48.88,48.81,48.85,11400.0
2011-05-12 14:05:00,48.85,48.88,48.84,48.88,7400.0,48.85,48.88,48.84,48.88,7400.0
2011-05-12 14:10:00,48.86,48.88,48.83,48.83,7000.0,48.86,48.88,48.83,48.83,7000.0
2011-05-12 14:15:00,48.81,48.85,48.76,48.8,14400.0,48.81,48.85,48.76,48.8,14400.0
2011-05-12 14:20:00,48.8,48.82,48.72,48.72,8400.0,48.8,48.82,48.72,48.72,8400.0
2011-05-12 14:25:00,48.74,48.77,48.72,48.77,14200.0,48.74,48.77,48.72,48.77,14200.0
2011-05-12 14:30:00,48.74,48.75,48.65,48.73,17400.0,48.74,48.75,48.65,48.73,17400.0
2011-05-12 14:35:00,48.73,48.74,48.69,48.7,18400.0,48.73,48.74,48.69,48.7,18400.0
2011-05-12 14:40:00,48.72,48.73,48.7,48.73,9400.0,48.72,48.73,48.7,48.73,9400.0
2011-05-12 14:45:00,48.73,48.75,48.69,48.7,24800.0,48.73,48.75,48.69,48.7,24800.0
2011-05-12 14:50:00,48.7,48.72,48.63,48.63,13200.0,48.7,48.72,48.63,48.63,13200.0
2011-05-12 14:55:00,48.66,48.69,48.62,48.65,13600.0,48.66,48.69,48.62,48.65,13600.0
2011-05-12 15:00:00,48.65,48.65,48.56,48.57,25800.0,48.65,48.65,48.56,48.57,25800.0
2011-05-12 15:05:00,48.57,48.62,48.51,48.62,27000.0,48.57,48.62,48.51,48.62,27000.0
2011-05-12 15:10:00,48.59,48.6,48.52,48.53,9400.0,48.59,48.6,48.52,48.53,9400.0
2011-05-12 15:15:00,48.56,48.62,48.54,48.57,28600.0,48.56,48.62,48.54,48.57,28600.0
2011-05-12 15:20:00,48.57,48.62,48.51,48.52,14800.0,48.57,48.62,48.51,48.52,14800.0
2011-05-12 15:25:00,48.52,48.6,48.47,48.56,32200.0,48.52,48.6,48.47,48.56,32200.0
2011-05-12 15:30:00,48.56,48.61,48.47,48.51,33400.0,48.56,48.61,48.47,48.51,33400.0
2011-05-12 15:35:00,48.49,48.52,48.45,48.52,22200.0,48.49,48.52,48.45,48.52,22200.0
2011-05-12 15:40:00,48.52,48.55,48.46,48.47,25400.0,48.52,48.55,48.46,48.47,25400.0
2011-05-12 15:45:00,48.48,48.54,48.45,48.52,44400.0,48.48,48.54,48.45,48.52,44400.0
2011-05-12 15:50:00,48.52,48.53,48.48,48.5,39000.0,48.52,48.53,48.48,48.5,39000.0
2011-05-12 15:55:00,48.5,48.54,48.44,48.49,81200.0,48.5,48.54,48.44,48.49,81200.0
2011-05-13 09:30:00,48.5,48.55,48.27,48.38,20200.0,48.5,48.55,48.27,48.38,20200.0
2011-05-13 09:35:00,48.37,48.37,48.12,48.23,26600.0,48.37,48.37,48.12,48.23,26600.0
2011-05-13 09:40:00,48.28,48.31,48.08,48.08,25800.0,48.28,48.31,48.08,48.08,25800.0
2011-05-13 09:45:00,48.07,48.24,48.06,48.15,33200.0,48.07,48.24,48.06,48.15,33200.0
2011-05-13 09:50:00,48.09,48.09,47.94,48.07,22600.0,48.09,48.09,47.94,48.07,22600.0
2011-05-13 09:55:00,48.07,48.25,47.99,47.99,34400.0,48.07,48.25,47.99,47.99,34400.0
2011-05-13 10:00:00,48.0,48.1,47.85,47.93,48800.0,48.0,48.1,47.85,47.93,48800.0
2011-05-13 10:05:00,47.9,47.91,47.76,47.83,33400.0,47.9,47.91,47.76,47.83,33400.0
2011-05-13 10:10:00,47.87,48.04,47.78,48.04,31800.0,47.87,48.04,47.78,48.04,31800.0
2011-05-13 10:15:00,48.06,48.1,47.99,48.09,23200.0,48.06,48.1,47.99,48.09,23200.0
2011-05-13 10:20:00,48.1,48.1,47.95,48.02,28600.0,48.1,48.1,47.95,48.02,28600.0
2011-05-13 10:25:00,47.97,48.21,47.97,48.14,39800.0,47.97,48.21,47.97,48.14,39800.0
2011-05-13 10:30:00,48.13,48.23,48.1,48.2,45400.0,48.13,48.23,48.1,48.2,45400.0
2011-05-13 10:35:00,48.2,48.26,48.1,48.24,30400.0,48.2,48.26,48.1,48.24,30400.0
2011-05-13 10:40:00,48.26,48.42,48.23,48.27,24800.0,48.26,48.42,48.23,48.27,24800.0
2011-05-13 10:45:00,48.22,48.24,48.16,48.24,24600.0,48.22,48.24,48.16,48.24,24600.0
2011-05-13 10:50:00,48.22,48.24,48.13,48.13,17200.0,48.22,48.24,48.13,48.13,17200.0
2011-05-13 10:55:00,48.13,48.13,48.02,48.1,9400.0,48.13,48.13,48.02,48.1,9400.0
2011-05-13 11:00:00,48.1,48.1,47.9,47.92,17400.0,48.1,48.1,47.9,47.92,17400.0
2011-05-13 11:05:00,47.92,47.96,47.85,47.92,11800.0,47.92,47.96,47.85,47.92,11800.0
2011-05-13 11:10:00,47.93,47.97,47.88,47.97,11800.0,47.93,47.97,47.88,47.97,11800.0
2011-05-13 11:15:00,47.95,48.0,47.87,47.9,19400.0,47.95,48.0,47.87,47.9,19400.0
2011-05-13 11:20:00,47.88,47.88,47.79,47.82,20400.0,47.88,47.88,47.79,47.82,20400.0
2011-05-13 11:25:00,47.85,47.85,47.81,47.83,18600.0,47.85,47.85,47.81,47.83,18600.0
2011-05-13 11:30:00,47.87,47.96,47.86,47.92,12400.0,47.87,47.96,47.86,47.92,12400.0
2011-05-13 11:35:00,47.94,48.03,47.94,47.99,16400.0,47.94,48.03,47.94,47.99,16400.0
2011-05-13 11:40:00,47.98,48.0,47.86,47.88,18800.0,47.98,48.0,47.86,47.88,18800.0
2011-05-13 11:45:00,47.88,47.88,47.8,47.83,22000.0,47.88,47.88,47.8,47.83,22000.0
2011-05-13 11:50:00,47.83,47.93,47.8,47.82,42200.0,47.83,47.93,47.8,47.82,42200.0
2011-05-13 11:55:00,47.87,47.88,47.76,47.81,45200.0,47.87,47.88,47.76,47.81,45200.0
2011-05-13 12:00:00,47.83,47.85,47.76,47.76,48400.0,47.83,47.85,47.76,47.76,48400.0
2011-05-13 12:05:00,47.78,47.82,47.63,47.63,59200.0,47.78,47.82,47.63,47.63,59200.0
2011-05-13 12:10:00,47.62,47.62,47.49,47.49,66200.0,47.62,47.62,47.49,47.49,66200.0
2011-05-13 12:15:00,47.51,47.58,47.48,47.55,39800.0,47.51,47.58,47.48,47.55,39800.0
2011-05-13 12:20:00,47.52,47.55,47.48,47.5,23800.0,47.52,47.55,47.48,47.5,23800.0
2011-05-13 12:25:00,47.51,47.55,47.49,47.55,13200.0,47.51,47.55,47.49,47.55,13200.0
2011-05-13 12:30:00,47.55,47.7,47.54,47.7,18800.0,47.55,47.7,47.54,47.7,18800.0
2011-05-13 12:35:00,47.69,47.77,47.67,47.67,20600.0,47.69,47.77,47.67,47.67,20600.0
2011-05-13 12:40:00,47.63,47.66,47.62,47.65,11800.0,47.63,47.66,47.62,47.65,11800.0
2011-05-13 12:45:00,47.65,47.68,47.6,47.68,18400.0,47.65,47.68,47.6,47.68,18400.0
2011-05-13 12:50:00,47.69,47.69,47.6,47.64,20400.0,47.69,47.69,47.6,47.64,20400.0
2011-05-13 12:55:00,47.63,47.68,47.57,47.6,6800.0,47.63,47.68,47.57,47.6,6800.0
2011-05-13 13:00:00,47.63,47.7,47.6,47.65,6400.0,47.63,47.7,47.6,47.65,6400.0
2011-05-13 13:05:00,47.63,47.69,47.62,47.66,18800.0,47.63,47.69,47.62,47.66,18800.0
2011-05-13 13:10:00,47.66,47.7,47.62,47.68,10400.0,47.66,47.7,47.62,47.68,10400.0
2011-05-13 13:15:00,47.68,47.69,47.65,47.65,12400.0,47.68,47.69,47.65,47.65,12400.0
2011-05-13 13:20:00,47.65,47.69,47.57,47.59,14200.0,47.65,47.69,47.57,47.59,14200.0
2011-05-13 13:25:00,47.59,47.59,47.52,47.56,10000.0,47.59,47.59,47.52,47.56,10000.0
2011-05-13 13:30:00,47.57,47.63,47.55,47.63,21400.0,47.57,47.63,47.55,47.63,21400.0
2011-05-13 13:35:00,47.63,47.63,47.57,47.58,10200.0,47.63,47.63,47.57,47.58,10200.0
2011-05-13 13:40:00,47.57,47.57,47.5,47.5,32800.0,47.57,47.57,47.5,47.5,32800.0
2011-05-13 13:45:00,47.5,47.54,47.49,47.53,25200.0,47.5,47.54,47.49,47.53,25200.0
2011-05-13 13:50:00,47.55,47.55,47.49,47.49,9600.0,47.55,47.55,47.49,47.49,9600.0
2011-05-13 13:55:00,47.51,47.54,47.49,47.51,30600.0,47.51,47.54,47.49,47.51,30600.0
2011-05-13 14:00:00,47.52,47.59,47.5,47.56,30200.0,47.52,47.59,47.5,47.56,30200.0
2011-05-13 14:05:00,47.57,47.65,47.56,47.65,17800.0,47.57,47.65,47.56,47.65,17800.0
2011-05-13 14:10:00,47.63,47.72,47.59,47.67,24200.0,47.63,47.72,47.59,47.67,24200.0
2011-05-13 14:15:00,47.67,47.7,47.6,47.68,48200.0,47.67,47.7,47.6,47.68,48200.0
2011-05-13 14:20:00,47.69,47.75,47.65,47.74,54000.0,47.69,47.75,47.65,47.74,54000.0
2011-05-13 14:25:00,47.74,47.75,47.69,47.75,8800.0,47.74,47.75,47.69,47.75,8800.0
2011-05-13 14:30:00,47.74,47.75,47.69,47.69,14000.0,47.74,47.75,47.69,47.69,14000.0
2011-05-13 14:35:00,47.69,47.74,47.65,47.74,13800.0,47.69,47.74,47.65,47.74,13800.0
2011-05-13 14:40:00,47.74,47.74,47.67,47.69,6400.0,47.74,47.74,47.67,47.69,6400.0
2011-05-13 14:45:00,47.67,47.69,47.57,47.57,49800.0,47.67,47.69,47.57,47.57,49800.0
2011-05-13 14:50:00,47.57,47.6,47.54,47.57,29600.0,47.57,47.6,47.54,47.57,29600.0
2011-05-13 14:55:00,47.55,47.58,47.52,47.55,14200.0,47.55,47.58,47.52,47.55,14200.0
2011-05-13 15:00:00,47.54,47.57,47.51,47.57,12800.0,47.54,47.57,47.51,47.57,12800.0
2011-05-13 15:05:00,47.54,47.65,47.54,47.65,19400.0,47.54,47.65,47.54,47.65,19400.0
2011-05-13 15:10:00,47.65,47.68,47.6,47.63,30600.0,47.65,47.68,47.6,47.63,30600.0
2011-05-13 15:15:00,47.63,47.64,47.6,47.61,21000.0,47.63,47.64,47.6,47.61,21000.0
2011-05-13 15:20:00,47.61,47.64,47.55,47.61,35200.0,47.61,47.64,47.55,47.61,35200.0
2011-05-13 15:25:00,47.62,47.63,47.51,47.51,56200.0,47.62,47.63,47.51,47.51,56200.0
2011-05-13 15:30:00,47.51,47.57,47.51,47.57,45000.0,47.51,47.57,47.51,47.57,45000.0
2011-05-13 15:35:00,47.56,47.64,47.53,47.6,27400.0,47.56,47.64,47.53,47.6,27400.0
2011-05-13 15:40:00,47.62,47.68,47.6,47.6,84800.0,47.62,47.68,47.6,47.6,84800.0
2011-05-13 15:45:00,47.6,47.64,47.55,47.56,56200.0,47.6,47.64,47.55,47.56,56200.0
2011-05-13 15:50:00,47.58,47.65,47.56,47.58,89400.0,47.58,47.65,47.56,47.58,89400.0
2011-05-13 15:55:00,47.56,47.66,47.56,47.6,144400.0,47.56,47.66,47.56,47.6,144400.0
2011-05-16 09:30:00,47.72,47.72,47.03,47.18,106800.0,47.72,47.72,47.03,47.18,106800.0
2011-05-16 09:35:00,47.21,47.47,47.19,47.41,24400.0,47.21,47.47,47.19,47.41,24400.0
2011-05-16 09:40:00,47.39,47.5,47.34,47.35,19400.0,47.39,47.5,47.34,47.35,19400.0
2011-05-16 09:45:00,47.35,47.35,46.83,47.0,66000.0,47.35,47.35,46.83,47.0,66000.0
2011-05-16 09:50:00,47.0,47.13,46.85,46.98,49400.0,47.0,47.13,46.85,46.98,49400.0
2011-05-16 09:55:00,46.98,47.1,46.94,47.09,14200.0,46.98,47.1,46.94,47.09,14200.0
2011-05-16 10:00:00,47.04,47.27,47.0,47.2,63400.0,47.04,47.27,47.0,47.2,63400.0
2011-05-16 10:05:00,47.17,47.35,47.1,47.13,57000.0,47.17,47.35,47.1,47.13,57000.0
2011-05-16 10:10:00,47.16,47.3,47.06,47.1,18000.0,47.16,47.3,47.06,47.1,18000.0
2011-05-16 10:15:00,47.11,47.47,47.07,47.43,42600.0,47.11,47.47,47.07,47.43,42600.0
2011-05-16 10:20:00,47.46,47.54,47.24,47.29,36400.0,47.46,47.54,47.24,47.29,36400.0
2011-05-16 10:25:00,47.3,47.47,47.3,47.33,26000.0,47.3,47.47,47.3,47.33,26000.0
2011-05-16 10:30:00,47.37,47.43,47.29,47.4,14800.0,47.37,47.43,47.29,47.4,14800.0
2011-05-16 10:35:00,47.48,47.5,47.39,47.39,10600.0,47.48,47.5,47.39,47.39,10600.0
2011-05-16 10:40:00,47.38,47.5,47.38,47.5,11400.0,47.38,47.5,47.38,47.5,11400.0
2011-05-16 10:45:00,47.5,47.51,47.4,47.43,11000.0,47.5,47.51,47.4,47.43,11000.0
2011-05-16 10:50:00,47.44,47.5,47.27,47.27,24200.0,47.44,47.5,47.27,47.27,24200.0
2011-05-16 10:55:00,47.27,47.32,47.18,47.31,16800.0,47.27,47.32,47.18,47.31,16800.0
2011-05-16 11:00:00,47.36,47.5,47.36,47.5,23000.0,47.36,47.5,47.36,47.5,23000.0
2011-05-16 11:05:00,47.5,47.65,47.5,47.55,20400.0,47.5,47.65,47.5,47.55,20400.0
2011-05-16 11:10:00,47.54,47.55,47.4,47.45,9400.0,47.54,47.55,47.4,47.45,9400.0
2011-05-16 11:15:00,47.38,47.52,47.38,47.52,8000.0,47.38,47.52,47.38,47.52,8000.0
2011-05-16 11:20:00,47.5,47.54,47.38,47.4,7000.0,47.5,47.54,47.38,47.4,7000.0
2011-05-16 11:25:00,47.42,47.43,47.32,47.36,10400.0,47.42,47.43,47.32,47.36,10400.0
2011-05-16 11:30:00,47.37,47.38,47.24,47.26,9200.0,47.37,47.38,47.24,47.26,9200.0
2011-05-16 11:35:00,47.3,47.33,47.24,47.26,7600.0,47.3,47.33,47.24,47.26,7600.0
2011-05-16 11:40:00,47.27,47.27,47.1,47.15,19400.0,47.27,47.27,47.1,47.15,19400.0
2011-05-16 11:45:00,47.1,47.1,47.01,47.05,15600.0,47.1,47.1,47.01,47.05,15600.0
2011-05-16 11:50:00,47.07,47.12,47.01,47.02,22600.0,47.07,47.12,47.01,47.02,22600.0
2011-05-16 11:55:00,47.01,47.12,47.0,47.07,12400.0,47.01,47.12,47.0,47.07,12400.0
2011-05-16 12:00:00,47.05,47.08,47.03,47.04,11800.0,47.05,47.08,47.03,47.04,11800.0
2011-05-16 12:05:00,47.04,47.09,46.94,47.08,42800.0,47.04,47.09,46.94,47.08,42800.0
2011-05-16 12:10:00,47.08,47.1,46.99,47.1,8600.0,47.08,47.1,46.99,47.1,8600.0
2011-05-16 12:15:00,47.08,47.18,47.02,47.16,17200.0,47.08,47.18,47.02,47.16,17200.0
2011-05-16 12:20:00,47.19,47.24,47.16,47.22,10000.0,47.19,47.24,47.16,47.22,10000.0
2011-05-16 12:25:00,47.23,47.24,47.18,47.18,12200.0,47.23,47.24,47.18,47.18,12200.0
2011-05-16 12:30:00,47.18,47.25,47.16,47.21,6200.0,47.18,47.25,47.16,47.21,6200.0
2011-05-16 12:35:00,47.21,47.26,47.15,47.19,4200.0,47.21,47.26,47.15,47.19,4200.0
2011-05-16 12:40:00,47.25,47.3,47.13,47.13,10200.0,47.25,47.3,47.13,47.13,10200.0
2011-05-16 12:45:00,47.12,47.17,47.09,47.1,6000.0,47.12,47.17,47.09,47.1,6000.0
2011-05-16 12:50:00,47.1,47.1,46.93,46.97,13600.0,47.1,47.1,46.93,46.97,13600.0
2011-05-16 12:55:00,46.97,46.98,46.88,46.88,19600.0,46.97,46.98,46.88,46.88,19600.0
2011-05-16 13:00:00,46.88,46.88,46.79,46.83,67800.0,46.88,46.88,46.79,46.83,67800.0
2011-05-16 13:05:00,46.84,46.85,46.65,46.71,48000.0,46.84,46.85,46.65,46.71,48000.0
2011-05-16 13:10:00,46.7,46.8,46.7,46.77,19000.0,46.7,46.8,46.7,46.77,19000.0
2011-05-16 13:15:00,46.79,46.97,46.79,46.97,12200.0,46.79,46.97,46.79,46.97,12200.0
2011-05-16 13:20:00,46.99,46.99,46.94,46.97,13000.0,46.99,46.99,46.94,46.97,13000.0
2011-05-16 13:25:00,46.97,46.97,46.88,46.92,9200.0,46.97,46.97,46.88,46.92,9200.0
2011-05-16 13:30:00,46.92,47.06,46.91,47.05,16600.0,46.92,47.06,46.91,47.05,16600.0
2011-05-16 13:35:00,47.01,47.17,47.01,47.16,9400.0,47.01,47.17,47.01,47.16,9400.0
2011-05-16 13:40:00,47.15,47.24,47.1,47.21,16800.0,47.15,47.24,47.1,47.21,16800.0
2011-05-16 13:45:00,47.21,47.24,47.15,47.21,15400.0,47.21,47.24,47.15,47.21,15400.0
2011-05-16 13:50:00,47.22,47.23,47.18,47.21,5200.0,47.22,47.23,47.18,47.21,5200.0
2011-05-16 13:55:00,47.2,47.24,47.18,47.2,16000.0,47.2,47.24,47.18,47.2,16000.0
2011-05-16 14:00:00,47.19,47.24,47.1,47.19,19600.0,47.19,47.24,47.1,47.19,19600.0
2011-05-16 14:05:00,47.19,47.32,47.19,47.32,24600.0,47.19,47.32,47.19,47.32,24600.0
2011-05-16 14:10:00,47.3,47.34,47.25,47.25,19800.0,47.3,47.34,47.25,47.25,19800.0
2011-05-16 14:15:00,47.25,47.31,47.16,47.22,20800.0,47.25,47.31,47.16,47.22,20800.0
2011-05-16 14:20:00,47.22,47.27,47.06,47.15,26200.0,47.22,47.27,47.06,47.15,26200.0
2011-05-16 14:25:00,47.11,47.12,47.0,47.01,22800.0,47.11,47.12,47.0,47.01,22800.0
2011-05-16 14:30:00,46.98,47.08,46.94,46.97,21000.0,46.98,47.08,46.94,46.97,21000.0
2011-05-16 14:35:00,46.93,46.96,46.76,46.87,40200.0,46.93,46.96,46.76,46.87,40200.0
2011-05-16 14:40:00,46.87,46.9,46.8,46.87,33200.0,46.87,46.9,46.8,46.87,33200.0
2011-05-16 14:45:00,46.84,47.03,46.83,47.02,33800.0,46.84,47.03,46.83,47.02,33800.0
2011-05-16 14:50:00,47.0,47.01,46.9,46.95,17800.0,47.0,47.01,46.9,46.95,17800.0
2011-05-16 14:55:00,46.93,47.06,46.93,47.02,21600.0,46.93,47.06,46.93,47.02,21600.0
2011-05-16 15:00:00,47.02,47.1,47.01,47.1,34400.0,47.02,47.1,47.01,47.1,34400.0
2011-05-16 15:05:00,47.12,47.21,47.09,47.12,32800.0,47.12,47.21,47.09,47.12,32800.0
2011-05-16 15:10:00,47.09,47.11,46.93,47.0,29400.0,47.09,47.11,46.93,47.0,29400.0
2011-05-16 15:15:00,47.02,47.1,46.97,47.01,40200.0,47.02,47.1,46.97,47.01,40200.0
2011-05-16 15:20:00,46.99,47.18,46.97,47.13,41400.0,46.99,47.18,46.97,47.13,41400.0
2011-05-16 15:25:00,47.13,47.17,47.05,47.07,42400.0,47.13,47.17,47.05,47.07,42400.0
2011-05-16 15:30:00,47.07,47.15,47.05,47.12,47600.0,47.07,47.15,47.05,47.12,47600.0
2011-05-16 15:35:00,47.11,47.17,47.02,47.13,55800.0,47.11,47.17,47.02,47.13,55800.0
2011-05-16 15:40:00,47.13,47.14,46.96,46.99,59200.0,47.13,47.14,46.96,46.99,59200.0
2011-05-16 15:45:00,46.99,47.03,46.93,47.0,73200.0,46.99,47.03,46.93,47.0,73200.0
2011-05-16 15:50:00,47.0,47.07,46.96,47.04,90400.0,47.0,47.07,46.96,47.04,90400.0
2011-05-16 15:55:00,47.04,47.09,46.97,47.02,78800.0,47.04,47.09,46.97,47.02,78800.0
2011-05-17 09:30:00,46.57,46.7,46.33,46.57,75600.0,46.57,46.7,46.33,46.57,75600.0
2011-05-17 09:35:00,46.57,46.6,46.15,46.31,88000.0,46.57,46.6,46.15,46.31,88000.0
2011-05-17 09:40:00,46.27,46.49,46.13,46.43,64000.0,46.27,46.49,46.13,46.43,64000.0
2011-05-17 09:45:00,46.42,46.73,46.42,46.52,53600.0,46.42,46.73,46.42,46.52,53600.0
2011-05-17 09:50:00,46.51,46.6,46.37,46.59,29200.0,46.51,46.6,46.37,46.59,29200.0
2011-05-17 09:55:00,46.59,46.63,46.48,46.48,34200.0,46.59,46.63,46.48,46.48,34200.0
2011-05-17 10:00:00,46.48,46.48,46.2,46.38,84400.0,46.48,46.48,46.2,46.38,84400.0
2011-05-17 10:05:00,46.39,46.69,46.27,46.6,63400.0,46.39,46.69,46.27,46.6,63400.0
2011-05-17 10:10:00,46.63,46.88,46.56,46.88,54000.0,46.63,46.88,46.56,46.88,54000.0
2011-05-17 10:15:00,46.88,46.89,46.84,46.88,71600.0,46.88,46.89,46.84,46.88,71600.0
2011-05-17 10:20:00,46.87,46.97,46.83,46.95,39400.0,46.87,46.97,46.83,46.95,39400.0
2011-05-17 10:25:00,46.95,47.23,46.95,47.15,57400.0,46.95,47.23,46.95,47.15,57400.0
2011-05-17 10:30:00,47.17,47.29,47.13,47.23,29600.0,47.17,47.29,47.13,47.23,29600.0
2011-05-17 10:35:00,47.23,47.3,47.15,47.19,56200.0,47.23,47.3,47.15,47.19,56200.0
2011-05-17 10:40:00,47.2,47.27,47.15,47.23,33200.0,47.2,47.27,47.15,47.23,33200.0
2011-05-17 10:45:00,47.23,47.23,46.88,46.92,45400.0,47.23,47.23,46.88,46.92,45400.0
2011-05-17 10:50:00,46.88,46.96,46.78,46.95,43000.0,46.88,46.96,46.78,46.95,43000.0
2011-05-17 10:55:00,46.96,47.02,46.85,46.88,35600.0,46.96,47.02,46.85,46.88,35600.0
2011-05-17 11:00:00,46.9,46.9,46.6,46.68,39800.0,46.9,46.9,46.6,46.68,39800.0
2011-05-17 11:05:00,46.68,46.68,46.47,46.53,49000.0,46.68,46.68,46.47,46.53,49000.0
2011-05-17 11:10:00,46.59,46.66,46.46,46.47,60600.0,46.59,46.66,46.46,46.47,60600.0
2011-05-17 11:15:00,46.47,46.56,46.35,46.52,40000.0,46.47,46.56,46.35,46.52,40000.0
2011-05-17 11:20:00,46.49,46.67,46.49,46.65,42800.0,46.49,46.67,46.49,46.65,42800.0
2011-05-17 11:25:00,46.65,46.71,46.55,46.63,27800.0,46.65,46.71,46.55,46.63,27800.0
2011-05-17 11:30:00,46.63,46.7,46.43,46.43,24800.0,46.63,46.7,46.43,46.43,24800.0
2011-05-17 11:35:00,46.43,46.63,46.32,46.54,45000.0,46.43,46.63,46.32,46.54,45000.0
2011-05-17 11:40:00,46.55,46.76,46.52,46.73,24600.0,46.55,46.76,46.52,46.73,24600.0
2011-05-17 11:45:00,46.73,46.99,46.73,46.95,39200.0,46.73,46.99,46.73,46.95,39200.0
2011-05-17 11:50:00,46.99,46.99,46.85,46.87,20800.0,46.99,46.99,46.85,46.87,20800.0
2011-05-17 11:55:00,46.88,46.98,46.85,46.98,21400.0,46.88,46.98,46.85,46.98,21400.0
2011-05-17 12:00:00,46.96,46.98,46.8,46.85,23600.0,46.96,46.98,46.8,46.85,23600.0
2011-05-17 12:05:00,46.85,46.91,46.82,46.84,12200.0,46.85,46.91,46.82,46.84,12200.0
2011-05-17 12:10:00,46.87,47.1,46.87,47.1,20200.0,46.87,47.1,46.87,47.1,20200.0
2011-05-17 12:15:00,47.06,47.07,46.95,46.98,19400.0,47.06,47.07,46.95,46.98,19400.0
2011-05-17 12:20:00,46.96,47.08,46.96,47.08,16800.0,46.96,47.08,46.96,47.08,16800.0
2011-05-17 12:25:00,47.07,47.09,47.01,47.08,16800.0,47.07,47.09,47.01,47.08,16800.0
2011-05-17 12:30:00,47.04,47.16,47.01,47.09,27800.0,47.04,47.16,47.01,47.09,27800.0
2011-05-17 12:35:00,47.09,47.1,47.02,47.02,11400.0,47.09,47.1,47.02,47.02,11400.0
2011-05-17 12:40:00,47.03,47.35,47.03,47.33,25200.0,47.03,47.35,47.03,47.33,25200.0
2011-05-17 12:45:00,47.34,47.36,47.14,47.18,23600.0,47.34,47.36,47.14,47.18,23600.0
2011-05-17 12:50:00,47.16,47.17,47.02,47.07,16400.0,47.16,47.17,47.02,47.07,16400.0
2011-05-17 12:55:00,47.06,47.1,47.0,47.05,21400.0,47.06,47.1,47.0,47.05,21400.0
2011-05-17 13:00:00,47.08,47.14,47.0,47.0,14400.0,47.08,47.14,47.0,47.0,14400.0
2011-05-17 13:05:00,47.0,47.06,46.93,47.02,24400.0,47.0,47.06,46.93,47.02,24400.0
2011-05-17 13:10:00,47.0,47.02,46.94,47.0,28800.0,47.0,47.02,46.94,47.0,28800.0
2011-05-17 13:15:00,46.99,47.09,46.99,47.0,14200.0,46.99,47.09,46.99,47.0,14200.0
2011-05-17 13:20:00,46.99,47.01,46.93,46.99,9600.0,46.99,47.01,46.93,46.99,9600.0
2011-05-17 13:25:00,47.01,47.04,46.97,46.99,19800.0,47.01,47.04,46.97,46.99,19800.0
2011-05-17 13:30:00,46.99,47.02,46.94,46.98,14200.0,46.99,47.02,46.94,46.98,14200.0
2011-05-17 13:35:00,46.98,47.05,46.92,46.94,26200.0,46.98,47.05,46.92,46.94,26200.0
2011-05-17 13:40:00,46.98,47.01,46.96,46.99,12400.0,46.98,47.01,46.96,46.99,12400.0
2011-05-17 13:45:00,47.02,47.18,47.02,47.06,30000.0,47.02,47.18,47.02,47.06,30000.0
2011-05-17 13:50:00,47.06,47.07,46.94,46.95,28600.0,47.06,47.07,46.94,46.95,28600.0
2011-05-17 13:55:00,46.94,47.04,46.92,46.99,21400.0,46.94,47.04,46.92,46.99,21400.0
2011-05-17 14:00:00,46.99,47.07,46.97,46.98,37800.0,46.99,47.07,46.97,46.98,37800.0
2011-05-17 14:05:00,46.99,47.02,46.87,46.93,18200.0,46.99,47.02,46.87,46.93,18200.0
2011-05-17 14:10:00,46.9,46.92,46.82,46.9,17600.0,46.9,46.92,46.82,46.9,17600.0
2011-05-17 14:15:00,46.87,46.91,46.77,46.81,26200.0,46.87,46.91,46.77,46.81,26200.0
2011-05-17 14:20:00,46.81,46.87,46.77,46.77,20000.0,46.81,46.87,46.77,46.77,20000.0
2011-05-17 14:25:00,46.74,46.8,46.72,46.79,33800.0,46.74,46.8,46.72,46.79,33800.0
2011-05-17 14:30:00,46.77,46.87,46.76,46.83,14800.0,46.77,46.87,46.76,46.83,14800.0
2011-05-17 14:35:00,46.82,46.91,46.81,46.91,18200.0,46.82,46.91,46.81,46.91,18200.0
2011-05-17 14:40:00,46.91,46.93,46.76,46.76,24000.0,46.91,46.93,46.76,46.76,24000.0
2011-05-17 14:45:00,46.75,47.01,46.73,46.95,22800.0,46.75,47.01,46.73,46.95,22800.0
2011-05-17 14:50:00,46.96,47.11,46.96,47.08,23600.0,46.96,47.11,46.96,47.08,23600.0
2011-05-17 14:55:00,47.06,47.25,47.06,47.22,23200.0,47.06,47.25,47.06,47.22,23200.0
2011-05-17 15:00:00,47.21,47.33,47.17,47.28,24600.0,47.21,47.33,47.17,47.28,24600.0
2011-05-17 15:05:00,47.32,47.33,47.21,47.33,38000.0,47.32,47.33,47.21,47.33,38000.0
2011-05-17 15:10:00,47.33,47.42,47.32,47.38,24800.0,47.33,47.42,47.32,47.38,24800.0
2011-05-17 15:15:00,47.38,47.4,47.22,47.24,38400.0,47.38,47.4,47.22,47.24,38400.0
2011-05-17 15:20:00,47.24,47.35,47.18,47.2,26400.0,47.24,47.35,47.18,47.2,26400.0
2011-05-17 15:25:00,47.18,47.21,47.13,47.17,19800.0,47.18,47.21,47.13,47.17,19800.0
2011-05-17 15:30:00,47.17,47.24,47.13,47.16,23000.0,47.17,47.24,47.13,47.16,23000.0
2011-05-17 15:35:00,47.17,47.21,47.12,47.15,58600.0,47.17,47.21,47.12,47.15,58600.0
2011-05-17 15:40:00,47.19,47.23,47.11,47.18,35800.0,47.19,47.23,47.11,47.18,35800.0
2011-05-17 15:45:00,47.18,47.43,47.18,47.38,107600.0,47.18,47.43,47.18,47.38,107600.0
2011-05-17 15:50:00,47.38,47.43,47.3,47.4,77400.0,47.38,47.43,47.3,47.4,77400.0
2011-05-17 15:55:00,47.38,47.49,47.36,47.46,133200.0,47.38,47.49,47.36,47.46,133200.0
2011-05-18 09:30:00,47.62,47.7,47.53,47.62,37600.0,47.62,47.7,47.53,47.62,37600.0
2011-05-18 09:35:00,47.65,47.88,47.57,47.83,53200.0,47.65,47.88,47.57,47.83,53200.0
2011-05-18 09:40:00,47.87,48.34,47.86,48.31,81000.0,47.87,48.34,47.86,48.31,81000.0
2011-05-18 09:45:00,48.33,48.49,48.29,48.32,71400.0,48.33,48.49,48.29,48.32,71400.0
2011-05-18 09:50:00,48.37,48.44,48.27,48.42,69400.0,48.37,48.44,48.27,48.42,69400.0
2011-05-18 09:55:00,48.42,48.61,48.4,48.52,99600.0,48.42,48.61,48.4,48.52,99600.0
2011-05-18 10:00:00,48.52,48.73,48.48,48.73,65400.0,48.52,48.73,48.48,48.73,65400.0
2011-05-18 10:05:00,48.72,48.85,48.62,48.63,125800.0,48.72,48.85,48.62,48.63,125800.0
2011-05-18 10:10:00,48.62,48.67,48.56,48.67,38000.0,48.62,48.67,48.56,48.67,38000.0
2011-05-18 10:15:00,48.68,48.77,48.53,48.76,65800.0,48.68,48.77,48.53,48.76,65800.0
2011-05-18 10:20:00,48.77,48.77,48.51,48.59,86600.0,48.77,48.77,48.51,48.59,86600.0
2011-05-18 10:25:00,48.59,48.63,48.46,48.63,50600.0,48.59,48.63,48.46,48.63,50600.0
2011-05-18 10:30:00,48.64,48.74,48.6,48.7,49600.0,48.64,48.74,48.6,48.7,49600.0
2011-05-18 10:35:00,48.7,48.72,48.65,48.68,15000.0,48.7,48.72,48.65,48.68,15000.0
2011-05-18 10:40:00,48.68,48.7,48.61,48.63,14600.0,48.68,48.7,48.61,48.63,14600.0
2011-05-18 10:45:00,48.63,48.73,48.62,48.71,14800.0,48.63,48.73,48.62,48.71,14800.0
2011-05-18 10:50:00,48.74,48.85,48.71,48.77,35400.0,48.74,48.85,48.71,48.77,35400.0
2011-05-18 10:55:00,48.77,48.77,48.67,48.71,23600.0,48.77,48.77,48.67,48.71,23600.0
2011-05-18 11:00:00,48.7,48.74,48.67,48.71,14000.0,48.7,48.74,48.67,48.71,14000.0
2011-05-18 11:05:00,48.71,48.76,48.63,48.7,18400.0,48.71,48.76,48.63,48.7,18400.0
2011-05-18 11:10:00,48.72,48.82,48.66,48.77,25400.0,48.72,48.82,48.66,48.77,25400.0
2011-05-18 11:15:00,48.78,48.82,48.76,48.82,12400.0,48.78,48.82,48.76,48.82,12400.0
2011-05-18 11:20:00,48.8,48.8,48.5,48.58,22800.0,48.8,48.8,48.5,48.58,22800.0
2011-05-18 11:25:00,48.6,48.62,48.55,48.55,14000.0,48.6,48.62,48.55,48.55,14000.0
2011-05-18 11:30:00,48.55,48.58,48.41,48.47,33000.0,48.55,48.58,48.41,48.47,33000.0
2011-05-18 11:35:00,48.46,48.49,48.41,48.43,14000.0,48.46,48.49,48.41,48.43,14000.0
2011-05-18 11:40:00,48.42,48.57,48.42,48.5,14200.0,48.42,48.57,48.42,48.5,14200.0
2011-05-18 11:45:00,48.49,48.63,48.49,48.62,14000.0,48.49,48.63,48.49,48.62,14000.0
2011-05-18 11:50:00,48.6,48.66,48.6,48.63,11800.0,48.6,48.66,48.6,48.63,11800.0
2011-05-18 11:55:00,48.66,48.8,48.63,48.8,17200.0,48.66,48.8,48.63,48.8,17200.0
2011-05-18 12:00:00,48.8,48.97,48.8,48.91,52200.0,48.8,48.97,48.8,48.91,52200.0
2011-05-18 12:05:00,48.89,48.9,48.67,48.67,32600.0,48.89,48.9,48.67,48.67,32600.0
2011-05-18 12:10:00,48.68,48.9,48.67,48.87,16000.0,48.68,48.9,48.67,48.87,16000.0
2011-05-18 12:15:00,48.9,48.9,48.84,48.84,9800.0,48.9,48.9,48.84,48.84,9800.0
2011-05-18 12:20:00,48.86,48.89,48.82,48.85,13400.0,48.86,48.89,48.82,48.85,13400.0
2011-05-18 12:25:00,48.87,48.94,48.84,48.94,16400.0,48.87,48.94,48.84,48.94,16400.0
2011-05-18 12:30:00,48.95,49.0,48.94,48.95,28400.0,48.95,49.0,48.94,48.95,28400.0
2011-05-18 12:35:00,48.97,48.99,48.95,48.95,14600.0,48.97,48.99,48.95,48.95,14600.0
2011-05-18 12:40:00,48.98,49.0,48.94,49.0,17800.0,48.98,49.0,48.94,49.0,17800.0
2011-05-18 12:45:00,49.0,49.08,48.99,48.99,29400.0,49.0,49.08,48.99,48.99,29400.0
2011-05-18 12:50:00,48.99,49.01,48.92,48.96,15800.0,48.99,49.01,48.92,48.96,15800.0
2011-05-18 12:55:00,48.92,48.97,48.92,48.93,4600.0,48.92,48.97,48.92,48.93,4600.0
2011-05-18 13:00:00,48.93,48.99,48.88,48.98,14000.0,48.93,48.99,48.88,48.98,14000.0
2011-05-18 13:05:00,48.99,49.06,48.95,49.06,22800.0,48.99,49.06,48.95,49.06,22800.0
2011-05-18 13:10:00,49.06,49.09,49.0,49.0,42200.0,49.06,49.09,49.0,49.0,42200.0
2011-05-18 13:15:00,49.04,49.04,48.96,48.98,17800.0,49.04,49.04,48.96,48.98,17800.0
2011-05-18 13:20:00,48.97,48.98,48.85,48.9,23200.0,48.97,48.98,48.85,48.9,23200.0
2011-05-18 13:25:00,48.87,48.88,48.84,48.85,19800.0,48.87,48.88,48.84,48.85,19800.0
2011-05-18 13:30:00,48.85,48.86,48.81,48.83,9200.0,48.85,48.86,48.81,48.83,9200.0
2011-05-18 13:35:00,48.8,48.86,48.8,48.84,11800.0,48.8,48.86,48.8,48.84,11800.0
2011-05-18 13:40:00,48.83,48.88,48.81,48.88,8800.0,48.83,48.88,48.81,48.88,8800.0
2011-05-18 13:45:00,48.86,48.89,48.84,48.89,9400.0,48.86,48.89,48.84,48.89,9400.0
2011-05-18 13:50:00,48.88,49.0,48.87,48.96,15600.0,48.88,49.0,48.87,48.96,15600.0
2011-05-18 13:55:00,48.99,49.06,48.98,49.0,21000.0,48.99,49.06,48.98,49.0,21000.0
2011-05-18 14:00:00,48.97,48.99,48.93,48.94,22400.0,48.97,48.99,48.93,48.94,22400.0
2011-05-18 14:05:00,48.96,49.07,48.95,49.06,20600.0,48.96,49.07,48.95,49.06,20600.0
2011-05-18 14:10:00,49.07,49.08,48.95,48.98,8200.0,49.07,49.08,48.95,48.98,8200.0
2011-05-18 14:15:00,48.98,49.09,48.97,49.09,19600.0,48.98,49.09,48.97,49.09,19600.0
2011-05-18 14:20:00,49.09,49.12,49.02,49.02,26600.0,49.09,49.12,49.02,49.02,26600.0
2011-05-18 14:25:00,49.02,49.1,49.02,49.08,19000.0,49.02,49.1,49.02,49.08,19000.0
2011-05-18 14:30:00,49.08,49.13,49.04,49.12,19200.0,49.08,49.13,49.04,49.12,19200.0
2011-05-18 14:35:00,49.1,49.13,48.99,48.99,16000.0,49.1,49.13,48.99,48.99,16000.0
2011-05-18 14:40:00,49.02,49.12,49.02,49.02,13200.0,49.02,49.12,49.02,49.02,13200.0
2011-05-18 14:45:00,49.03,49.06,48.95,48.97,17000.0,49.03,49.06,48.95,48.97,17000.0
2011-05-18 14:50:00,48.97,48.97,48.9,48.9,13400.0,48.97,48.97,48.9,48.9,13400.0
2011-05-18 14:55:00,48.87,48.91,48.85,48.89,26600.0,48.87,48.91,48.85,48.89,26600.0
2011-05-18 15:00:00,48.88,48.94,48.85,48.94,23600.0,48.88,48.94,48.85,48.94,23600.0
2011-05-18 15:05:00,48.95,48.98,48.91,48.92,11600.0,48.95,48.98,48.91,48.92,11600.0
2011-05-18 15:10:00,48.92,48.97,48.88,48.91,17800.0,48.92,48.97,48.88,48.91,17800.0
2011-05-18 15:15:00,48.96,48.98,48.92,48.97,15200.0,48.96,48.98,48.92,48.97,15200.0
2011-05-18 15:20:00,48.94,48.98,48.92,48.94,12600.0,48.94,48.98,48.92,48.94,12600.0
2011-05-18 15:25:00,48.93,48.97,48.92,48.97,20200.0,48.93,48.97,48.92,48.97,20200.0
2011-05-18 15:30:00,48.95,48.99,48.9,48.92,24400.0,48.95,48.99,48.9,48.92,24400.0
2011-05-18 15:35:00,48.88,48.93,48.85,48.88,48000.0,48.88,48.93,48.85,48.88,48000.0
2011-05-18 15:40:00,48.92,49.06,48.92,49.06,35000.0,48.92,49.06,48.92,49.06,35000.0
2011-05-18 15:45:00,49.06,49.1,49.01,49.05,61600.0,49.06,49.1,49.01,49.05,61600.0
2011-05-18 15:50:00,49.05,49.07,48.99,49.01,46200.0,49.05,49.07,48.99,49.01,46200.0
2011-05-18 15:55:00,49.04,49.08,49.01,49.08,85600.0,49.04,49.08,49.01,49.08,85600.0
2011-05-19 09:30:00,49.5,49.5,48.84,48.93,142200.0,49.5,49.5,48.84,48.93,142200.0
2011-05-19 09:35:00,48.9,49.22,48.9,49.1,36600.0,48.9,49.22,48.9,49.1,36600.0
2011-05-19 09:40:00,49.09,49.09,48.83,48.92,37600.0,49.09,49.09,48.83,48.92,37600.0
2011-05-19 09:45:00,48.92,49.23,48.92,49.1,32200.0,48.92,49.23,48.92,49.1,32200.0
2011-05-19 09:50:00,49.13,49.13,48.9,48.94,35400.0,49.13,49.13,48.9,48.94,35400.0
2011-05-19 09:55:00,48.97,49.04,48.83,48.88,29600.0,48.97,49.04,48.83,48.88,29600.0
2011-05-19 10:00:00,48.87,48.92,48.63,48.91,61400.0,48.87,48.92,48.63,48.91,61400.0
2011-05-19 10:05:00,48.93,48.93,48.63,48.63,53800.0,48.93,48.93,48.63,48.63,53800.0
2011-05-19 10:10:00,48.65,48.72,48.45,48.55,51800.0,48.65,48.72,48.45,48.55,51800.0
2011-05-19 10:15:00,48.54,48.57,48.45,48.57,16800.0,48.54,48.57,48.45,48.57,16800.0
2011-05-19 10:20:00,48.56,48.88,48.56,48.72,30400.0,48.56,48.88,48.56,48.72,30400.0
2011-05-19 10:25:00,48.68,48.79,48.65,48.79,9200.0,48.68,48.79,48.65,48.79,9200.0
2011-05-19 10:30:00,48.79,48.83,48.68,48.73,17600.0,48.79,48.83,48.68,48.73,17600.0
2011-05-19 10:35:00,48.72,48.83,48.59,48.62,20800.0,48.72,48.83,48.59,48.62,20800.0
2011-05-19 10:40:00,48.65,48.65,48.3,48.3,33000.0,48.65,48.65,48.3,48.3,33000.0
2011-05-19 10:45:00,48.29,48.39,48.26,48.35,16800.0,48.29,48.39,48.26,48.35,16800.0
2011-05-19 10:50:00,48.35,48.35,48.3,48.33,9000.0,48.35,48.35,48.3,48.33,9000.0
2011-05-19 10:55:00,48.32,48.45,48.27,48.37,29200.0,48.32,48.45,48.27,48.37,29200.0
2011-05-19 11:00:00,48.34,48.65,48.33,48.63,19200.0,48.34,48.65,48.33,48.63,19200.0
2011-05-19 11:05:00,48.63,48.66,48.51,48.51,16400.0,48.63,48.66,48.51,48.51,16400.0
2011-05-19 11:10:00,48.5,48.57,48.42,48.5,13200.0,48.5,48.57,48.42,48.5,13200.0
2011-05-19 11:15:00,48.49,48.66,48.49,48.54,14400.0,48.49,48.66,48.49,48.54,14400.0
2011-05-19 11:20:00,48.55,48.59,48.5,48.5,11400.0,48.55,48.59,48.5,48.5,11400.0
2011-05-19 11:25:00,48.54,48.65,48.5,48.59,14000.0,48.54,48.65,48.5,48.59,14000.0
2011-05-19 11:30:00,48.63,48.63,48.5,48.52,11000.0,48.63,48.63,48.5,48.52,11000.0
2011-05-19 11:35:00,48.5,48.62,48.49,48.55,16000.0,48.5,48.62,48.49,48.55,16000.0
2011-05-19 11:40:00,48.49,48.56,48.46,48.5,18200.0,48.49,48.56,48.46,48.5,18200.0
2011-05-19 11:45:00,48.49,48.49,48.41,48.43,15200.0,48.49,48.49,48.41,48.43,15200.0
2011-05-19 11:50:00,48.46,48.57,48.46,48.48,11600.0,48.46,48.57,48.46,48.48,11600.0
2011-05-19 11:55:00,48.48,48.49,48.41,48.43,8800.0,48.48,48.49,48.41,48.43,8800.0
2011-05-19 12:00:00,48.42,48.51,48.41,48.5,15000.0,48.42,48.51,48.41,48.5,15000.0
2011-05-19 12:05:00,48.51,48.62,48.48,48.59,24800.0,48.51,48.62,48.48,48.59,24800.0
2011-05-19 12:10:00,48.6,48.72,48.59,48.68,25600.0,48.6,48.72,48.59,48.68,25600.0
2011-05-19 12:15:00,48.71,48.83,48.71,48.72,29600.0,48.71,48.83,48.71,48.72,29600.0
2011-05-19 12:20:00,48.7,48.74,48.66,48.66,3600.0,48.7,48.74,48.66,48.66,3600.0
2011-05-19 12:25:00,48.66,48.77,48.65,48.75,13800.0,48.66,48.77,48.65,48.75,13800.0
2011-05-19 12:30:00,48.77,48.82,48.63,48.73,13000.0,48.77,48.82,48.63,48.73,13000.0
2011-05-19 12:35:00,48.72,48.82,48.68,48.82,6400.0,48.72,48.82,48.68,48.82,6400.0
2011-05-19 12:40:00,48.76,48.83,48.67,48.69,11600.0,48.76,48.83,48.67,48.69,11600.0
2011-05-19 12:45:00,48.68,48.71,48.58,48.71,17800.0,48.68,48.71,48.58,48.71,17800.0
2011-05-19 12:50:00,48.72,48.72,48.66,48.66,4400.0,48.72,48.72,48.66,48.66,4400.0
2011-05-19 12:55:00,48.69,48.76,48.69,48.74,9600.0,48.69,48.76,48.69,48.74,9600.0
2011-05-19 13:00:00,48.75,48.82,48.69,48.69,7200.0,48.75,48.82,48.69,48.69,7200.0
2011-05-19 13:05:00,48.72,48.85,48.72,48.83,12600.0,48.72,48.85,48.72,48.83,12600.0
2011-05-19 13:10:00,48.84,48.85,48.8,48.8,12000.0,48.84,48.85,48.8,48.8,12000.0
2011-05-19 13:15:00,48.83,48.87,48.74,48.87,25600.0,48.83,48.87,48.74,48.87,25600.0
2011-05-19 13:20:00,48.87,48.88,48.76,48.81,18000.0,48.87,48.88,48.76,48.81,18000.0
2011-05-19 13:25:00,48.77,48.78,48.7,48.7,7200.0,48.77,48.78,48.7,48.7,7200.0
2011-05-19 13:30:00,48.71,48.81,48.69,48.81,19400.0,48.71,48.81,48.69,48.81,19400.0
2011-05-19 13:35:00,48.8,48.8,48.68,48.7,10000.0,48.8,48.8,48.68,48.7,10000.0
2011-05-19 13:40:00,48.67,48.71,48.64,48.64,8200.0,48.67,48.71,48.64,48.64,8200.0
2011-05-19 13:45:00,48.68,48.72,48.68,48.72,4200.0,48.68,48.72,48.68,48.72,4200.0
2011-05-19 13:50:00,48.7,48.74,48.69,48.72,3200.0,48.7,48.74,48.69,48.72,3200.0
2011-05-19 13:55:00,48.68,48.76,48.67,48.74,15800.0,48.68,48.76,48.67,48.74,15800.0
2011-05-19 14:00:00,48.75,48.83,48.75,48.77,11000.0,48.75,48.83,48.75,48.77,11000.0
2011-05-19 14:05:00,48.78,48.8,48.69,48.71,13600.0,48.78,48.8,48.69,48.71,13600.0
2011-05-19 14:10:00,48.72,48.76,48.66,48.72,15400.0,48.72,48.76,48.66,48.72,15400.0
2011-05-19 14:15:00,48.71,48.77,48.67,48.7,12600.0,48.71,48.77,48.67,48.7,12600.0
2011-05-19 14:20:00,48.7,48.74,48.67,48.67,16200.0,48.7,48.74,48.67,48.67,16200.0
2011-05-19 14:25:00,48.66,48.69,48.53,48.62,21200.0,48.66,48.69,48.53,48.62,21200.0
2011-05-19 14:30:00,48.6,48.65,48.54,48.61,11800.0,48.6,48.65,48.54,48.61,11800.0
2011-05-19 14:35:00,48.61,48.64,48.5,48.52,25200.0,48.61,48.64,48.5,48.52,25200.0
2011-05-19 14:40:00,48.54,48.54,48.41,48.48,37600.0,48.54,48.54,48.41,48.48,37600.0
2011-05-19 14:45:00,48.46,48.52,48.41,48.44,18800.0,48.46,48.52,48.41,48.44,18800.0
2011-05-19 14:50:00,48.44,48.56,48.43,48.49,27400.0,48.44,48.56,48.43,48.49,27400.0
2011-05-19 14:55:00,48.49,48.55,48.47,48.51,11000.0,48.49,48.55,48.47,48.51,11000.0
2011-05-19 15:00:00,48.52,48.62,48.52,48.55,21800.0,48.52,48.62,48.52,48.55,21800.0
2011-05-19 15:05:00,48.56,48.6,48.45,48.45,19600.0,48.56,48.6,48.45,48.45,19600.0
2011-05-19 15:10:00,48.47,48.56,48.46,48.47,11800.0,48.47,48.56,48.46,48.47,11800.0
2011-05-19 15:15:00,48.46,48.48,48.43,48.48,9000.0,48.46,48.48,48.43,48.48,9000.0
2011-05-19 15:20:00,48.49,48.54,48.48,48.5,13800.0,48.49,48.54,48.48,48.5,13800.0
2011-05-19 15:25:00,48.49,48.55,48.47,48.51,12000.0,48.49,48.55,48.47,48.51,12000.0
2011-05-19 15:30:00,48.52,48.55,48.49,48.5,27800.0,48.52,48.55,48.49,48.5,27800.0
2011-05-19 15:35:00,48.52,48.55,48.42,48.52,45800.0,48.52,48.55,48.42,48.52,45800.0
2011-05-19 15:40:00,48.51,48.53,48.47,48.52,25600.0,48.51,48.53,48.47,48.52,25600.0
2011-05-19 15:45:00,48.52,48.56,48.46,48.49,74600.0,48.52,48.56,48.46,48.49,74600.0
2011-05-19 15:50:00,48.5,48.64,48.49,48.57,121600.0,48.5,48.64,48.49,48.57,121600.0
2011-05-19 15:55:00,48.57,48.63,48.48,48.62,175600.0,48.57,48.63,48.48,48.62,175600.0
2011-05-20 09:30:00,48.24,48.25,47.72,47.75,89400.0,48.24,48.25,47.72,47.75,89400.0
2011-05-20 09:35:00,47.74,47.87,47.69,47.8,56800.0,47.74,47.87,47.69,47.8,56800.0
2011-05-20 09:40:00,47.82,47.85,47.73,47.76,52400.0,47.82,47.85,47.73,47.76,52400.0
2011-05-20 09:45:00,47.8,47.85,47.71,47.83,64800.0,47.8,47.85,47.71,47.83,64800.0
2011-05-20 09:50:00,47.83,47.95,47.79,47.87,74600.0,47.83,47.95,47.79,47.87,74600.0
2011-05-20 09:55:00,47.84,47.88,47.55,47.61,88000.0,47.84,47.88,47.55,47.61,88000.0
2011-05-20 10:00:00,47.6,47.85,47.54,47.81,62000.0,47.6,47.85,47.54,47.81,62000.0
2011-05-20 10:05:00,47.77,47.81,47.58,47.62,25200.0,47.77,47.81,47.58,47.62,25200.0
2011-05-20 10:10:00,47.62,47.88,47.59,47.65,54200.0,47.62,47.88,47.59,47.65,54200.0
2011-05-20 10:15:00,47.66,47.79,47.63,47.74,34000.0,47.66,47.79,47.63,47.74,34000.0
2011-05-20 10:20:00,47.74,47.85,47.69,47.84,33800.0,47.74,47.85,47.69,47.84,33800.0
2011-05-20 10:25:00,47.85,47.9,47.83,47.9,25600.0,47.85,47.9,47.83,47.9,25600.0
2011-05-20 10:30:00,47.92,47.93,47.81,47.87,29800.0,47.92,47.93,47.81,47.87,29800.0
2011-05-20 10:35:00,47.9,47.98,47.88,47.93,28600.0,47.9,47.98,47.88,47.93,28600.0
2011-05-20 10:40:00,47.94,47.94,47.79,47.82,62800.0,47.94,47.94,47.79,47.82,62800.0
2011-05-20 10:45:00,47.8,47.82,47.68,47.68,54800.0,47.8,47.82,47.68,47.68,54800.0
2011-05-20 10:50:00,47.68,47.72,47.64,47.64,16400.0,47.68,47.72,47.64,47.64,16400.0
2011-05-20 10:55:00,47.65,47.67,47.59,47.67,41200.0,47.65,47.67,47.59,47.67,41200.0
2011-05-20 11:00:00,47.65,47.66,47.61,47.61,12400.0,47.65,47.66,47.61,47.61,12400.0
2011-05-20 11:05:00,47.63,47.65,47.59,47.62,22200.0,47.63,47.65,47.59,47.62,22200.0
2011-05-20 11:10:00,47.67,47.85,47.67,47.8,17200.0,47.67,47.85,47.67,47.8,17200.0
2011-05-20 11:15:00,47.77,47.84,47.75,47.75,24400.0,47.77,47.84,47.75,47.75,24400.0
2011-05-20 11:20:00,47.77,47.77,47.6,47.6,26400.0,47.77,47.77,47.6,47.6,26400.0
2011-05-20 11:25:00,47.6,47.65,47.52,47.65,37800.0,47.6,47.65,47.52,47.65,37800.0
2011-05-20 11:30:00,47.67,47.75,47.63,47.72,19000.0,47.67,47.75,47.63,47.72,19000.0
2011-05-20 11:35:00,47.7,47.82,47.67,47.68,23600.0,47.7,47.82,47.67,47.68,23600.0
2011-05-20 11:40:00,47.7,47.7,47.58,47.62,26000.0,47.7,47.7,47.58,47.62,26000.0
2011-05-20 11:45:00,47.6,47.65,47.56,47.56,23400.0,47.6,47.65,47.56,47.56,23400.0
2011-05-20 11:50:00,47.56,47.65,47.56,47.6,23200.0,47.56,47.65,47.56,47.6,23200.0
2011-05-20 11:55:00,47.6,47.67,47.57,47.64,35600.0,47.6,47.67,47.57,47.64,35600.0
2011-05-20 12:00:00,47.66,47.88,47.66,47.8,27800.0,47.66,47.88,47.66,47.8,27800.0
2011-05-20 12:05:00,47.83,47.94,47.83,47.92,26200.0,47.83,47.94,47.83,47.92,26200.0
2011-05-20 12:10:00,47.9,48.16,47.9,48.13,36200.0,47.9,48.16,47.9,48.13,36200.0
2011-05-20 12:15:00,48.13,48.19,48.12,48.18,22400.0,48.13,48.19,48.12,48.18,22400.0
2011-05-20 12:20:00,48.19,48.33,48.14,48.3,47800.0,48.19,48.33,48.14,48.3,47800.0
2011-05-20 12:25:00,48.3,48.35,48.3,48.32,35400.0,48.3,48.35,48.3,48.32,35400.0
2011-05-20 12:30:00,48.32,48.35,48.2,48.26,26000.0,48.32,48.35,48.2,48.26,26000.0
2011-05-20 12:35:00,48.24,48.29,48.24,48.29,11600.0,48.24,48.29,48.24,48.29,11600.0
2011-05-20 12:40:00,48.27,48.29,48.06,48.06,31400.0,48.27,48.29,48.06,48.06,31400.0
2011-05-20 12:45:00,48.05,48.1,48.05,48.09,11400.0,48.05,48.1,48.05,48.09,11400.0
2011-05-20 12:50:00,48.06,48.1,48.04,48.07,29000.0,48.06,48.1,48.04,48.07,29000.0
2011-05-20 12:55:00,48.08,48.17,48.06,48.14,13000.0,48.08,48.17,48.06,48.14,13000.0
2011-05-20 13:00:00,48.13,48.18,48.12,48.16,10200.0,48.13,48.18,48.12,48.16,10200.0
2011-05-20 13:05:00,48.17,48.32,48.16,48.29,25800.0,48.17,48.32,48.16,48.29,25800.0
2011-05-20 13:10:00,48.31,48.31,48.25,48.29,12600.0,48.31,48.31,48.25,48.29,12600.0
2011-05-20 13:15:00,48.28,48.29,48.24,48.27,8600.0,48.28,48.29,48.24,48.27,8600.0
2011-05-20 13:20:00,48.27,48.33,48.23,48.32,16000.0,48.27,48.33,48.23,48.32,16000.0
2011-05-20 13:25:00,48.33,48.34,48.27,48.3,5400.0,48.33,48.34,48.27,48.3,5400.0
2011-05-20 13:30:00,48.32,48.4,48.31,48.4,20800.0,48.32,48.4,48.31,48.4,20800.0
2011-05-20 13:35:00,48.39,48.4,48.32,48.35,9400.0,48.39,48.4,48.32,48.35,9400.0
2011-05-20 13:40:00,48.35,48.37,48.29,48.32,8000.0,48.35,48.37,48.29,48.32,8000.0
2011-05-20 13:45:00,48.3,48.3,48.23,48.24,3600.0,48.3,48.3,48.23,48.24,3600.0
2011-05-20 13:50:00,48.24,48.24,48.14,48.15,12200.0,48.24,48.24,48.14,48.15,12200.0
2011-05-20 13:55:00,48.15,48.15,48.07,48.13,22600.0,48.15,48.15,48.07,48.13,22600.0
2011-05-20 14:00:00,48.18,48.18,48.08,48.08,6800.0,48.18,48.18,48.08,48.08,6800.0
2011-05-20 14:05:00,48.11,48.16,48.07,48.09,21000.0,48.11,48.16,48.07,48.09,21000.0
2011-05-20 14:10:00,48.09,48.1,48.04,48.06,5800.0,48.09,48.1,48.04,48.06,5800.0
2011-05-20 14:15:00,48.09,48.09,48.03,48.05,9600.0,48.09,48.09,48.03,48.05,9600.0
2011-05-20 14:20:00,48.05,48.15,48.04,48.13,31200.0,48.05,48.15,48.04,48.13,31200.0
2011-05-20 14:25:00,48.13,48.19,48.13,48.13,9400.0,48.13,48.19,48.13,48.13,9400.0
2011-05-20 14:30:00,48.12,48.15,48.1,48.1,10600.0,48.12,48.15,48.1,48.1,10600.0
2011-05-20 14:35:00,48.1,48.1,48.05,48.07,8400.0,48.1,48.1,48.05,48.07,8400.0
2011-05-20 14:40:00,48.07,48.16,48.06,48.11,13200.0,48.07,48.16,48.06,48.11,13200.0
2011-05-20 14:45:00,48.15,48.15,48.1,48.11,7200.0,48.15,48.15,48.1,48.11,7200.0
2011-05-20 14:50:00,48.1,48.15,48.1,48.14,8400.0,48.1,48.15,48.1,48.14,8400.0
2011-05-20 14:55:00,48.12,48.13,48.05,48.09,15600.0,48.12,48.13,48.05,48.09,15600.0
2011-05-20 15:00:00,48.07,48.1,47.87,47.96,56200.0,48.07,48.1,47.87,47.96,56200.0
2011-05-20 15:05:00,47.96,48.14,47.94,48.13,24000.0,47.96,48.14,47.94,48.13,24000.0
2011-05-20 15:10:00,48.13,48.18,48.09,48.15,25200.0,48.13,48.18,48.09,48.15,25200.0
2011-05-20 15:15:00,48.14,48.18,48.13,48.15,22800.0,48.14,48.18,48.13,48.15,22800.0
2011-05-20 15:20:00,48.15,48.15,48.09,48.13,37600.0,48.15,48.15,48.09,48.13,37600.0
2011-05-20 15:25:00,48.12,48.13,48.07,48.1,15600.0,48.12,48.13,48.07,48.1,15600.0
2011-05-20 15:30:00,48.1,48.16,48.07,48.16,22800.0,48.1,48.16,48.07,48.16,22800.0
2011-05-20 15:35:00,48.15,48.17,48.1,48.17,17200.0,48.15,48.17,48.1,48.17,17200.0
2011-05-20 15:40:00,48.17,48.24,48.14,48.17,34000.0,48.17,48.24,48.14,48.17,34000.0
2011-05-20 15:45:00,48.17,48.21,48.1,48.21,46200.0,48.17,48.21,48.1,48.21,46200.0
2011-05-20 15:50:00,48.21,48.28,48.11,48.11,105200.0,48.21,48.28,48.11,48.11,105200.0
2011-05-20 15:55:00,48.12,48.21,48.12,48.15,90200.0,48.12,48.21,48.12,48.15,90200.0
2011-05-23 09:30:00,46.96,47.37,46.96,47.34,80200.0,46.96,47.37,46.96,47.34,80200.0
2011-05-23 09:35:00,47.28,47.76,47.23,47.69,81600.0,47.28,47.76,47.23,47.69,81600.0
2011-05-23 09:40:00,47.66,47.85,47.65,47.65,32800.0,47.66,47.85,47.65,47.65,32800.0
2011-05-23 09:45:00,47.66,47.68,47.48,47.65,48000.0,47.66,47.68,47.48,47.65,48000.0
2011-05-23 09:50:00,47.62,47.67,47.5,47.6,73000.0,47.62,47.67,47.5,47.6,73000.0
2011-05-23 09:55:00,47.6,47.74,47.6,47.67,15000.0,47.6,47.74,47.6,47.67,15000.0
2011-05-23 10:00:00,47.66,47.99,47.66,47.93,47800.0,47.66,47.99,47.66,47.93,47800.0
2011-05-23 10:05:00,47.98,47.98,47.87,47.88,40600.0,47.98,47.98,47.87,47.88,40600.0
2011-05-23 10:10:00,47.88,47.96,47.82,47.85,25800.0,47.88,47.96,47.82,47.85,25800.0
2011-05-23 10:15:00,47.85,47.85,47.69,47.69,18200.0,47.85,47.85,47.69,47.69,18200.0
2011-05-23 10:20:00,47.68,47.74,47.62,47.7,20000.0,47.68,47.74,47.62,47.7,20000.0
2011-05-23 10:25:00,47.67,47.67,47.49,47.52,42800.0,47.67,47.67,47.49,47.52,42800.0
2011-05-23 10:30:00,47.52,47.83,47.52,47.83,33400.0,47.52,47.83,47.52,47.83,33400.0
2011-05-23 10:35:00,47.83,47.94,47.74,47.91,10400.0,47.83,47.94,47.74,47.91,10400.0
2011-05-23 10:40:00,47.88,47.91,47.72,47.84,17400.0,47.88,47.91,47.72,47.84,17400.0
2011-05-23 10:45:00,47.84,47.87,47.74,47.84,15200.0,47.84,47.87,47.74,47.84,15200.0
2011-05-23 10:50:00,47.83,47.99,47.74,47.93,21000.0,47.83,47.99,47.74,47.93,21000.0
2011-05-23 10:55:00,47.93,47.97,47.8,47.85,39600.0,47.93,47.97,47.8,47.85,39600.0
2011-05-23 11:00:00,47.82,47.97,47.82,47.96,7800.0,47.82,47.97,47.82,47.96,7800.0
2011-05-23 11:05:00,47.98,47.99,47.84,47.95,21800.0,47.98,47.99,47.84,47.95,21800.0
2011-05-23 11:10:00,47.97,47.98,47.91,47.91,9000.0,47.97,47.98,47.91,47.91,9000.0
2011-05-23 11:15:00,47.9,47.93,47.66,47.79,35000.0,47.9,47.93,47.66,47.79,35000.0
2011-05-23 11:20:00,47.79,47.81,47.69,47.81,11600.0,47.79,47.81,47.69,47.81,11600.0
2011-05-23 11:25:00,47.79,47.82,47.62,47.68,37800.0,47.79,47.82,47.62,47.68,37800.0
2011-05-23 11:30:00,47.73,47.74,47.62,47.62,14400.0,47.73,47.74,47.62,47.62,14400.0
2011-05-23 11:35:00,47.6,47.63,47.49,47.63,17600.0,47.6,47.63,47.49,47.63,17600.0
2011-05-23 11:40:00,47.73,47.76,47.68,47.76,8600.0,47.73,47.76,47.68,47.76,8600.0
2011-05-23 11:45:00,47.76,47.77,47.64,47.66,13000.0,47.76,47.77,47.64,47.66,13000.0
2011-05-23 11:50:00,47.65,47.83,47.65,47.73,27000.0,47.65,47.83,47.65,47.73,27000.0
2011-05-23 11:55:00,47.79,47.88,47.77,47.83,21400.0,47.79,47.88,47.77,47.83,21400.0
2011-05-23 12:00:00,47.83,47.85,47.76,47.77,6800.0,47.83,47.85,47.76,47.77,6800.0
2011-05-23 12:05:00,47.79,47.79,47.7,47.77,17800.0,47.79,47.79,47.7,47.77,17800.0
2011-05-23 12:10:00,47.76,47.77,47.59,47.72,24800.0,47.76,47.77,47.59,47.72,24800.0
2011-05-23 12:15:00,47.72,47.72,47.65,47.71,14000.0,47.72,47.72,47.65,47.71,14000.0
2011-05-23 12:20:00,47.74,47.81,47.72,47.77,8400.0,47.74,47.81,47.72,47.77,8400.0
2011-05-23 12:25:00,47.79,47.85,47.76,47.82,8000.0,47.79,47.85,47.76,47.82,8000.0
2011-05-23 12:30:00,47.83,47.88,47.76,47.88,42600.0,47.83,47.88,47.76,47.88,42600.0
2011-05-23 12:35:00,47.87,47.88,47.8,47.88,12400.0,47.87,47.88,47.8,47.88,12400.0
2011-05-23 12:40:00,47.84,47.88,47.84,47.85,7200.0,47.84,47.88,47.84,47.85,7200.0
2011-05-23 12:45:00,47.88,47.93,47.88,47.89,24400.0,47.88,47.93,47.88,47.89,24400.0
2011-05-23 12:50:00,47.88,47.94,47.88,47.94,21000.0,47.88,47.94,47.88,47.94,21000.0
2011-05-23 12:55:00,47.94,48.0,47.93,47.98,31200.0,47.94,48.0,47.93,47.98,31200.0
2011-05-23 13:00:00,47.98,47.98,47.85,47.85,21600.0,47.98,47.98,47.85,47.85,21600.0
2011-05-23 13:05:00,47.84,47.84,47.77,47.83,8600.0,47.84,47.84,47.77,47.83,8600.0
2011-05-23 13:10:00,47.82,47.85,47.8,47.81,12400.0,47.82,47.85,47.8,47.81,12400.0
2011-05-23 13:15:00,47.79,47.83,47.78,47.82,10800.0,47.79,47.83,47.78,47.82,10800.0
2011-05-23 13:20:00,47.8,47.92,47.8,47.92,8400.0,47.8,47.92,47.8,47.92,8400.0
2011-05-23 13:25:00,47.92,47.92,47.81,47.81,9000.0,47.92,47.92,47.81,47.81,9000.0
2011-05-23 13:30:00,47.83,47.87,47.77,47.78,16800.0,47.83,47.87,47.77,47.78,16800.0
2011-05-23 13:35:00,47.81,47.87,47.75,47.8,6800.0,47.81,47.87,47.75,47.8,6800.0
2011-05-23 13:40:00,47.81,47.93,47.81,47.93,26400.0,47.81,47.93,47.81,47.93,26400.0
2011-05-23 13:45:00,47.9,48.27,47.9,48.27,139800.0,47.9,48.27,47.9,48.27,139800.0
2011-05-23 13:50:00,48.27,48.3,48.15,48.26,35400.0,48.27,48.3,48.15,48.26,35400.0
2011-05-23 13:55:00,48.24,48.41,48.24,48.34,66000.0,48.24,48.41,48.24,48.34,66000.0
2011-05-23 14:00:00,48.35,48.36,48.26,48.29,41800.0,48.35,48.36,48.26,48.29,41800.0
2011-05-23 14:05:00,48.29,48.43,48.25,48.41,38000.0,48.29,48.43,48.25,48.41,38000.0
2011-05-23 14:10:00,48.41,48.45,48.35,48.38,37800.0,48.41,48.45,48.35,48.38,37800.0
2011-05-23 14:15:00,48.38,48.4,48.26,48.27,19200.0,48.38,48.4,48.26,48.27,19200.0
2011-05-23 14:20:00,48.27,48.43,48.27,48.41,34400.0,48.27,48.43,48.27,48.41,34400.0
2011-05-23 14:25:00,48.42,48.54,48.38,48.54,52200.0,48.42,48.54,48.38,48.54,52200.0
2011-05-23 14:30:00,48.51,48.61,48.49,48.49,92200.0,48.51,48.61,48.49,48.49,92200.0
2011-05-23 14:35:00,48.49,48.6,48.49,48.52,34000.0,48.49,48.6,48.49,48.52,34000.0
2011-05-23 14:40:00,48.52,48.59,48.47,48.56,53400.0,48.52,48.59,48.47,48.56,53400.0
2011-05-23 14:45:00,48.57,48.58,48.51,48.55,18600.0,48.57,48.58,48.51,48.55,18600.0
2011-05-23 14:50:00,48.55,48.63,48.49,48.52,36800.0,48.55,48.63,48.49,48.52,36800.0
2011-05-23 14:55:00,48.51,48.59,48.45,48.49,22400.0,48.51,48.59,48.45,48.49,22400.0
2011-05-23 15:00:00,48.49,48.52,48.49,48.49,14400.0,48.49,48.52,48.49,48.49,14400.0
2011-05-23 15:05:00,48.52,48.54,48.47,48.51,13400.0,48.52,48.54,48.47,48.51,13400.0
2011-05-23 15:10:00,48.49,48.55,48.49,48.5,46400.0,48.49,48.55,48.49,48.5,46400.0
2011-05-23 15:15:00,48.48,48.51,48.38,48.51,40400.0,48.48,48.51,48.38,48.51,40400.0
2011-05-23 15:20:00,48.49,48.51,48.43,48.44,28000.0,48.49,48.51,48.43,48.44,28000.0
2011-05-23 15:25:00,48.43,48.44,48.38,48.41,18800.0,48.43,48.44,48.38,48.41,18800.0
2011-05-23 15:30:00,48.42,48.52,48.41,48.47,27000.0,48.42,48.52,48.41,48.47,27000.0
2011-05-23 15:35:00,48.48,48.48,48.29,48.3,37200.0,48.48,48.48,48.29,48.3,37200.0
2011-05-23 15:40:00,48.29,48.37,48.21,48.23,31600.0,48.29,48.37,48.21,48.23,31600.0
2011-05-23 15:45:00,48.21,48.33,48.14,48.21,47400.0,48.21,48.33,48.14,48.21,47400.0
2011-05-23 15:50:00,48.24,48.29,48.16,48.17,44800.0,48.24,48.29,48.16,48.17,44800.0
2011-05-23 15:55:00,48.18,48.3,48.17,48.24,43200.0,48.18,48.3,48.17,48.24,43200.0
2011-05-24 09:30:00,48.71,48.74,48.38,48.43,72800.0,48.71,48.74,48.38,48.43,72800.0
2011-05-24 09:35:00,48.46,48.65,48.44,48.65,36400.0,48.46,48.65,48.44,48.65,36400.0
2011-05-24 09:40:00,48.61,48.66,48.43,48.44,68200.0,48.61,48.66,48.43,48.44,68200.0
2011-05-24 09:45:00,48.43,48.62,48.27,48.28,53000.0,48.43,48.62,48.27,48.28,53000.0
2011-05-24 09:50:00,48.31,48.65,48.28,48.53,33800.0,48.31,48.65,48.28,48.53,33800.0
2011-05-24 09:55:00,48.49,48.6,48.46,48.56,14800.0,48.49,48.6,48.46,48.56,14800.0
2011-05-24 10:00:00,48.56,48.86,48.35,48.45,71200.0,48.56,48.86,48.35,48.45,71200.0
2011-05-24 10:05:00,48.43,48.56,48.32,48.44,45800.0,48.43,48.56,48.32,48.44,45800.0
2011-05-24 10:10:00,48.49,48.81,48.44,48.76,27800.0,48.49,48.81,48.44,48.76,27800.0
2011-05-24 10:15:00,48.76,48.77,48.62,48.72,23000.0,48.76,48.77,48.62,48.72,23000.0
2011-05-24 10:20:00,48.72,48.85,48.66,48.84,52000.0,48.72,48.85,48.66,48.84,52000.0
2011-05-24 10:25:00,48.84,48.95,48.73,48.77,41200.0,48.84,48.95,48.73,48.77,41200.0
2011-05-24 10:30:00,48.76,48.8,48.69,48.77,37800.0,48.76,48.8,48.69,48.77,37800.0
2011-05-24 10:35:00,48.79,48.8,48.13,48.14,72600.0,48.79,48.8,48.13,48.14,72600.0
2011-05-24 10:40:00,48.13,48.19,47.96,48.12,74800.0,48.13,48.19,47.96,48.12,74800.0
2011-05-24 10:45:00,48.15,48.3,48.1,48.27,16200.0,48.15,48.3,48.1,48.27,16200.0
2011-05-24 10:50:00,48.29,48.37,48.26,48.32,19000.0,48.29,48.37,48.26,48.32,19000.0
2011-05-24 10:55:00,48.32,48.32,48.14,48.24,36400.0,48.32,48.32,48.14,48.24,36400.0
2011-05-24 11:00:00,48.26,48.49,48.26,48.38,21400.0,48.26,48.49,48.26,48.38,21400.0
2011-05-24 11:05:00,48.36,48.52,48.35,48.5,11400.0,48.36,48.52,48.35,48.5,11400.0
2011-05-24 11:10:00,48.53,48.6,48.49,48.59,21000.0,48.53,48.6,48.49,48.59,21000.0
2011-05-24 11:15:00,48.6,48.64,48.56,48.6,15800.0,48.6,48.64,48.56,48.6,15800.0
2011-05-24 11:20:00,48.57,48.61,48.44,48.49,16400.0,48.57,48.61,48.44,48.49,16400.0
2011-05-24 11:25:00,48.47,48.52,48.46,48.46,11800.0,48.47,48.52,48.46,48.46,11800.0
2011-05-24 11:30:00,48.48,48.52,48.46,48.48,25600.0,48.48,48.52,48.46,48.48,25600.0
2011-05-24 11:35:00,48.49,48.54,48.44,48.45,18200.0,48.49,48.54,48.44,48.45,18200.0
2011-05-24 11:40:00,48.45,48.47,48.38,48.41,18000.0,48.45,48.47,48.38,48.41,18000.0
2011-05-24 11:45:00,48.41,48.45,48.24,48.24,21400.0,48.41,48.45,48.24,48.24,21400.0
2011-05-24 11:50:00,48.25,48.34,48.17,48.31,37000.0,48.25,48.34,48.17,48.31,37000.0
2011-05-24 11:55:00,48.32,48.33,48.24,48.3,8200.0,48.32,48.33,48.24,48.3,8200.0
2011-05-24 12:00:00,48.29,48.29,48.23,48.23,15800.0,48.29,48.29,48.23,48.23,15800.0
2011-05-24 12:05:00,48.23,48.29,48.17,48.18,27000.0,48.23,48.29,48.17,48.18,27000.0
2011-05-24 12:10:00,48.2,48.27,48.18,48.23,19800.0,48.2,48.27,48.18,48.23,19800.0
2011-05-24 12:15:00,48.21,48.23,48.18,48.19,20600.0,48.21,48.23,48.18,48.19,20600.0
2011-05-24 12:20:00,48.2,48.24,48.17,48.2,39000.0,48.2,48.24,48.17,48.2,39000.0
2011-05-24 12:25:00,48.19,48.34,48.18,48.27,9000.0,48.19,48.34,48.18,48.27,9000.0
2011-05-24 12:30:00,48.28,48.28,48.13,48.21,22800.0,48.28,48.28,48.13,48.21,22800.0
2011-05-24 12:35:00,48.21,48.38,48.21,48.35,17400.0,48.21,48.38,48.21,48.35,17400.0
2011-05-24 12:40:00,48.35,48.47,48.35,48.46,14800.0,48.35,48.47,48.35,48.46,14800.0
2011-05-24 12:45:00,48.46,48.47,48.29,48.35,30800.0,48.46,48.47,48.29,48.35,30800.0
2011-05-24 12:50:00,48.36,48.46,48.35,48.4,14000.0,48.36,48.46,48.35,48.4,14000.0
2011-05-24 12:55:00,48.42,48.42,48.35,48.38,23000.0,48.42,48.42,48.35,48.38,23000.0
2011-05-24 13:00:00,48.38,48.43,48.35,48.4,21600.0,48.38,48.43,48.35,48.4,21600.0
2011-05-24 13:05:00,48.4,48.44,48.35,48.35,6800.0,48.4,48.44,48.35,48.35,6800.0
2011-05-24 13:10:00,48.35,48.36,48.26,48.29,11000.0,48.35,48.36,48.26,48.29,11000.0
2011-05-24 13:15:00,48.27,48.29,48.18,48.18,16800.0,48.27,48.29,48.18,48.18,16800.0
2011-05-24 13:20:00,48.18,48.18,48.13,48.15,16000.0,48.18,48.18,48.13,48.15,16000.0
2011-05-24 13:25:00,48.17,48.21,48.13,48.17,8800.0,48.17,48.21,48.13,48.17,8800.0
2011-05-24 13:30:00,48.16,48.19,48.1,48.1,29400.0,48.16,48.19,48.1,48.1,29400.0
2011-05-24 13:35:00,48.09,48.17,48.05,48.09,14800.0,48.09,48.17,48.05,48.09,14800.0
2011-05-24 13:40:00,48.08,48.13,48.04,48.13,21200.0,48.08,48.13,48.04,48.13,21200.0
2011-05-24 13:45:00,48.13,48.13,48.08,48.09,11400.0,48.13,48.13,48.08,48.09,11400.0
2011-05-24 13:50:00,48.09,48.35,48.07,48.34,22000.0,48.09,48.35,48.07,48.34,22000.0
2011-05-24 13:55:00,48.34,48.34,48.27,48.31,10200.0,48.34,48.34,48.27,48.31,10200.0
2011-05-24 14:00:00,48.31,48.38,48.31,48.38,28800.0,48.31,48.38,48.31,48.38,28800.0
2011-05-24 14:05:00,48.39,48.45,48.37,48.43,21600.0,48.39,48.45,48.37,48.43,21600.0
2011-05-24 14:10:00,48.43,48.55,48.38,48.49,20400.0,48.43,48.55,48.38,48.49,20400.0
2011-05-24 14:15:00,48.49,48.59,48.49,48.59,12600.0,48.49,48.59,48.49,48.59,12600.0
2011-05-24 14:20:00,48.59,48.63,48.54,48.62,37200.0,48.59,48.63,48.54,48.62,37200.0
2011-05-24 14:25:00,48.62,48.65,48.57,48.63,22800.0,48.62,48.65,48.57,48.63,22800.0
2011-05-24 14:30:00,48.62,48.69,48.62,48.65,18800.0,48.62,48.69,48.62,48.65,18800.0
2011-05-24 14:35:00,48.65,48.74,48.63,48.66,20600.0,48.65,48.74,48.63,48.66,20600.0
2011-05-24 14:40:00,48.66,48.66,48.58,48.6,18400.0,48.66,48.66,48.58,48.6,18400.0
2011-05-24 14:45:00,48.6,48.68,48.57,48.63,20600.0,48.6,48.68,48.57,48.63,20600.0
2011-05-24 14:50:00,48.62,48.62,48.52,48.6,11000.0,48.62,48.62,48.52,48.6,11000.0
2011-05-24 14:55:00,48.6,48.64,48.59,48.61,10600.0,48.6,48.64,48.59,48.61,10600.0
2011-05-24 15:00:00,48.62,48.71,48.59,48.7,24200.0,48.62,48.71,48.59,48.7,24200.0
2011-05-24 15:05:00,48.69,48.75,48.66,48.71,29200.0,48.69,48.75,48.66,48.71,29200.0
2011-05-24 15:10:00,48.71,48.73,48.63,48.73,11200.0,48.71,48.73,48.63,48.73,11200.0
2011-05-24 15:15:00,48.71,48.72,48.65,48.66,19800.0,48.71,48.72,48.65,48.66,19800.0
2011-05-24 15:20:00,48.67,48.71,48.66,48.68,18200.0,48.67,48.71,48.66,48.68,18200.0
2011-05-24 15:25:00,48.69,48.69,48.59,48.6,27000.0,48.69,48.69,48.59,48.6,27000.0
2011-05-24 15:30:00,48.6,48.62,48.56,48.6,34600.0,48.6,48.62,48.56,48.6,34600.0
2011-05-24 15:35:00,48.6,48.6,48.5,48.52,46800.0,48.6,48.6,48.5,48.52,46800.0
2011-05-24 15:40:00,48.52,48.54,48.37,48.37,45400.0,48.52,48.54,48.37,48.37,45400.0
2011-05-24 15:45:00,48.37,48.42,48.32,48.35,56000.0,48.37,48.42,48.32,48.35,56000.0
2011-05-24 15:50:00,48.37,48.58,48.37,48.41,113400.0,48.37,48.58,48.37,48.41,113400.0
2011-05-24 15:55:00,48.41,48.62,48.38,48.62,197000.0,48.41,48.62,48.38,48.62,197000.0
2011-05-25 09:30:00,48.0,48.38,47.9,48.22,90800.0,48.0,48.38,47.9,48.22,90800.0
2011-05-25 09:35:00,48.22,48.55,48.16,48.51,65200.0,48.22,48.55,48.16,48.51,65200.0
2011-05-25 09:40:00,48.55,48.85,48.38,48.42,64600.0,48.55,48.85,48.38,48.42,64600.0
2011-05-25 09:45:00,48.37,48.67,48.3,48.67,32200.0,48.37,48.67,48.3,48.67,32200.0
2011-05-25 09:50:00,48.68,48.69,48.49,48.49,31400.0,48.68,48.69,48.49,48.49,31400.0
2011-05-25 09:55:00,48.49,48.72,48.49,48.59,34800.0,48.49,48.72,48.49,48.59,34800.0
2011-05-25 10:00:00,48.59,48.72,48.49,48.51,28600.0,48.59,48.72,48.49,48.51,28600.0
2011-05-25 10:05:00,48.51,48.55,48.4,48.41,46800.0,48.51,48.55,48.4,48.41,46800.0
2011-05-25 10:10:00,48.4,48.42,48.13,48.27,54400.0,48.4,48.42,48.13,48.27,54400.0
2011-05-25 10:15:00,48.26,48.29,48.09,48.1,47600.0,48.26,48.29,48.09,48.1,47600.0
2011-05-25 10:20:00,48.1,48.2,48.07,48.15,45200.0,48.1,48.2,48.07,48.15,45200.0
2011-05-25 10:25:00,48.18,48.34,48.18,48.21,62800.0,48.18,48.34,48.18,48.21,62800.0
2011-05-25 10:30:00,48.21,48.33,48.12,48.27,28600.0,48.21,48.33,48.12,48.27,28600.0
2011-05-25 10:35:00,48.27,48.46,48.26,48.37,34400.0,48.27,48.46,48.26,48.37,34400.0
2011-05-25 10:40:00,48.37,48.44,48.32,48.39,21600.0,48.37,48.44,48.32,48.39,21600.0
2011-05-25 10:45:00,48.39,48.42,48.2,48.27,33800.0,48.39,48.42,48.2,48.27,33800.0
2011-05-25 10:50:00,48.24,48.3,48.22,48.23,24200.0,48.24,48.3,48.22,48.23,24200.0
2011-05-25 10:55:00,48.24,48.33,48.18,48.22,49800.0,48.24,48.33,48.18,48.22,49800.0
2011-05-25 11:00:00,48.2,48.35,48.2,48.31,16600.0,48.2,48.35,48.2,48.31,16600.0
2011-05-25 11:05:00,48.31,48.44,48.31,48.32,33200.0,48.31,48.44,48.31,48.32,33200.0
2011-05-25 11:10:00,48.3,48.31,48.21,48.28,25400.0,48.3,48.31,48.21,48.28,25400.0
2011-05-25 11:15:00,48.27,48.37,48.25,48.3,26400.0,48.27,48.37,48.25,48.3,26400.0
2011-05-25 11:20:00,48.29,48.37,48.24,48.24,22200.0,48.29,48.37,48.24,48.24,22200.0
2011-05-25 11:25:00,48.26,48.37,48.22,48.3,18800.0,48.26,48.37,48.22,48.3,18800.0
2011-05-25 11:30:00,48.31,48.37,48.23,48.23,17400.0,48.31,48.37,48.23,48.23,17400.0
2011-05-25 11:35:00,48.22,48.4,48.22,48.4,18800.0,48.22,48.4,48.22,48.4,18800.0
2011-05-25 11:40:00,48.4,48.45,48.31,48.45,22200.0,48.4,48.45,48.31,48.45,22200.0
2011-05-25 11:45:00,48.48,48.52,48.41,48.41,17400.0,48.48,48.52,48.41,48.41,17400.0
2011-05-25 11:50:00,48.41,48.45,48.35,48.41,12000.0,48.41,48.45,48.35,48.41,12000.0
2011-05-25 11:55:00,48.41,48.45,48.36,48.39,12000.0,48.41,48.45,48.36,48.39,12000.0
2011-05-25 12:00:00,48.4,48.45,48.38,48.41,15800.0,48.4,48.45,48.38,48.41,15800.0
2011-05-25 12:05:00,48.42,48.49,48.34,48.38,16000.0,48.42,48.49,48.34,48.38,16000.0
2011-05-25 12:10:00,48.35,48.42,48.35,48.37,9800.0,48.35,48.42,48.35,48.37,9800.0
2011-05-25 12:15:00,48.37,48.37,48.25,48.27,16800.0,48.37,48.37,48.25,48.27,16800.0
2011-05-25 12:20:00,48.25,48.3,48.17,48.21,38000.0,48.25,48.3,48.17,48.21,38000.0
2011-05-25 12:25:00,48.22,48.34,48.2,48.34,11200.0,48.22,48.34,48.2,48.34,11200.0
2011-05-25 12:30:00,48.34,48.4,48.3,48.34,19600.0,48.34,48.4,48.3,48.34,19600.0
2011-05-25 12:35:00,48.35,48.45,48.31,48.45,11600.0,48.35,48.45,48.31,48.45,11600.0
2011-05-25 12:40:00,48.43,48.45,48.36,48.38,10200.0,48.43,48.45,48.36,48.38,10200.0
2011-05-25 12:45:00,48.38,48.43,48.38,48.38,5400.0,48.38,48.43,48.38,48.38,5400.0
2011-05-25 12:50:00,48.4,48.41,48.37,48.37,5400.0,48.4,48.41,48.37,48.37,5400.0
2011-05-25 12:55:00,48.37,48.7,48.37,48.66,34600.0,48.37,48.7,48.37,48.66,34600.0
2011-05-25 13:00:00,48.66,48.66,48.54,48.65,21400.0,48.66,48.66,48.54,48.65,21400.0
2011-05-25 13:05:00,48.64,48.64,48.58,48.59,12200.0,48.64,48.64,48.58,48.59,12200.0
2011-05-25 13:10:00,48.57,48.58,48.45,48.49,20800.0,48.57,48.58,48.45,48.49,20800.0
2011-05-25 13:15:00,48.49,48.6,48.45,48.55,9400.0,48.49,48.6,48.45,48.55,9400.0
2011-05-25 13:20:00,48.54,48.56,48.47,48.47,7200.0,48.54,48.56,48.47,48.47,7200.0
2011-05-25 13:25:00,48.48,48.54,48.48,48.54,8400.0,48.48,48.54,48.48,48.54,8400.0
2011-05-25 13:30:00,48.54,48.62,48.52,48.56,15200.0,48.54,48.62,48.52,48.56,15200.0
2011-05-25 13:35:00,48.58,48.62,48.55,48.57,13400.0,48.58,48.62,48.55,48.57,13400.0
2011-05-25 13:40:00,48.56,48.62,48.52,48.6,19000.0,48.56,48.62,48.52,48.6,19000.0
2011-05-25 13:45:00,48.62,48.67,48.6,48.65,17200.0,48.62,48.67,48.6,48.65,17200.0
2011-05-25 13:50:00,48.65,48.75,48.62,48.74,24000.0,48.65,48.75,48.62,48.74,24000.0
2011-05-25 13:55:00,48.74,48.8,48.69,48.72,32600.0,48.74,48.8,48.69,48.72,32600.0
2011-05-25 14:00:00,48.73,48.8,48.65,48.68,25000.0,48.73,48.8,48.65,48.68,25000.0
2011-05-25 14:05:00,48.71,48.81,48.69,48.79,36200.0,48.71,48.81,48.69,48.79,36200.0
2011-05-25 14:10:00,48.79,49.03,48.75,48.96,103800.0,48.79,49.03,48.75,48.96,103800.0
2011-05-25 14:15:00,48.97,49.15,48.94,48.97,163200.0,48.97,49.15,48.94,48.97,163200.0
2011-05-25 14:20:00,48.92,48.95,48.78,48.87,41200.0,48.92,48.95,48.78,48.87,41200.0
2011-05-25 14:25:00,48.85,48.99,48.82,48.99,17200.0,48.85,48.99,48.82,48.99,17200.0
2011-05-25 14:30:00,48.98,48.99,48.9,48.91,19800.0,48.98,48.99,48.9,48.91,19800.0
2011-05-25 14:35:00,48.9,48.91,48.82,48.84,24000.0,48.9,48.91,48.82,48.84,24000.0
2011-05-25 14:40:00,48.83,48.84,48.68,48.71,66200.0,48.83,48.84,48.68,48.71,66200.0
2011-05-25 14:45:00,48.7,48.78,48.63,48.7,40800.0,48.7,48.78,48.63,48.7,40800.0
2011-05-25 14:50:00,48.7,48.83,48.68,48.68,21400.0,48.7,48.83,48.68,48.68,21400.0
2011-05-25 14:55:00,48.68,48.82,48.64,48.81,24200.0,48.68,48.82,48.64,48.81,24200.0
2011-05-25 15:00:00,48.79,48.83,48.7,48.81,23200.0,48.79,48.83,48.7,48.81,23200.0
2011-05-25 15:05:00,48.8,48.92,48.79,48.83,18000.0,48.8,48.92,48.79,48.83,18000.0
2011-05-25 15:10:00,48.82,48.94,48.81,48.94,34400.0,48.82,48.94,48.81,48.94,34400.0
2011-05-25 15:15:00,48.93,48.97,48.86,48.9,50000.0,48.93,48.97,48.86,48.9,50000.0
2011-05-25 15:20:00,48.92,48.94,48.8,48.8,21600.0,48.92,48.94,48.8,48.8,21600.0
2011-05-25 15:25:00,48.79,48.86,48.74,48.84,28600.0,48.79,48.86,48.74,48.84,28600.0
2011-05-25 15:30:00,48.84,48.91,48.84,48.89,36000.0,48.84,48.91,48.84,48.89,36000.0
2011-05-25 15:35:00,48.88,48.96,48.88,48.9,35000.0,48.88,48.96,48.88,48.9,35000.0
2011-05-25 15:40:00,48.88,48.89,48.65,48.67,54400.0,48.88,48.89,48.65,48.67,54400.0
2011-05-25 15:45:00,48.66,48.73,48.62,48.65,43600.0,48.66,48.73,48.62,48.65,43600.0
2011-05-25 15:50:00,48.65,48.91,48.65,48.72,113000.0,48.65,48.91,48.65,48.72,113000.0
2011-05-25 15:55:00,48.72,48.82,48.71,48.78,87800.0,48.72,48.82,48.71,48.78,87800.0
2011-05-26 09:30:00,47.71,48.0,47.5,47.97,215200.0,47.71,48.0,47.5,47.97,215200.0
2011-05-26 09:35:00,47.94,48.2,47.87,47.91,124800.0,47.94,48.2,47.87,47.91,124800.0
2011-05-26 09:40:00,47.91,48.2,47.87,48.01,68200.0,47.91,48.2,47.87,48.01,68200.0
2011-05-26 09:45:00,48.01,48.01,47.42,47.65,280800.0,48.01,48.01,47.42,47.65,280800.0
2011-05-26 09:50:00,47.65,47.69,47.45,47.49,93000.0,47.65,47.69,47.45,47.49,93000.0
2011-05-26 09:55:00,47.49,47.65,47.24,47.31,183200.0,47.49,47.65,47.24,47.31,183200.0
2011-05-26 10:00:00,47.29,47.59,47.15,47.52,182800.0,47.29,47.59,47.15,47.52,182800.0
2011-05-26 10:05:00,47.52,47.62,47.35,47.45,130400.0,47.52,47.62,47.35,47.45,130400.0
2011-05-26 10:10:00,47.46,47.55,47.27,47.38,103400.0,47.46,47.55,47.27,47.38,103400.0
2011-05-26 10:15:00,47.38,47.55,47.35,47.43,66200.0,47.38,47.55,47.35,47.43,66200.0
2011-05-26 10:20:00,47.43,47.6,47.35,47.52,112000.0,47.43,47.6,47.35,47.52,112000.0
2011-05-26 10:25:00,47.53,47.55,47.38,47.55,89200.0,47.53,47.55,47.38,47.55,89200.0
2011-05-26 10:30:00,47.53,47.67,47.49,47.6,65200.0,47.53,47.67,47.49,47.6,65200.0
2011-05-26 10:35:00,47.6,47.75,47.52,47.69,33200.0,47.6,47.75,47.52,47.69,33200.0
2011-05-26 10:40:00,47.69,47.69,47.51,47.53,44400.0,47.69,47.69,47.51,47.53,44400.0
2011-05-26 10:45:00,47.52,47.65,47.51,47.59,20200.0,47.52,47.65,47.51,47.59,20200.0
2011-05-26 10:50:00,47.59,47.66,47.5,47.56,28800.0,47.59,47.66,47.5,47.56,28800.0
2011-05-26 10:55:00,47.54,47.6,47.51,47.56,20600.0,47.54,47.6,47.51,47.56,20600.0
2011-05-26 11:00:00,47.55,47.56,47.43,47.47,59400.0,47.55,47.56,47.43,47.47,59400.0
2011-05-26 11:05:00,47.45,47.62,47.4,47.58,35200.0,47.45,47.62,47.4,47.58,35200.0
2011-05-26 11:10:00,47.58,47.63,47.52,47.53,30600.0,47.58,47.63,47.52,47.53,30600.0
2011-05-26 11:15:00,47.53,47.77,47.51,47.71,48000.0,47.53,47.77,47.51,47.71,48000.0
2011-05-26 11:20:00,47.71,47.71,47.5,47.52,43600.0,47.71,47.71,47.5,47.52,43600.0
2011-05-26 11:25:00,47.52,47.54,47.48,47.52,34200.0,47.52,47.54,47.48,47.52,34200.0
2011-05-26 11:30:00,47.53,47.58,47.49,47.55,39800.0,47.53,47.58,47.49,47.55,39800.0
2011-05-26 11:35:00,47.56,47.58,47.47,47.52,29800.0,47.56,47.58,47.47,47.52,29800.0
2011-05-26 11:40:00,47.51,47.55,47.5,47.5,29200.0,47.51,47.55,47.5,47.5,29200.0
2011-05-26 11:45:00,47.51,47.55,47.45,47.51,32800.0,47.51,47.55,47.45,47.51,32800.0
2011-05-26 11:50:00,47.51,47.55,47.49,47.5,24200.0,47.51,47.55,47.49,47.5,24200.0
2011-05-26 11:55:00,47.49,47.52,47.38,47.38,67600.0,47.49,47.52,47.38,47.38,67600.0
2011-05-26 12:00:00,47.38,47.39,47.28,47.29,52200.0,47.38,47.39,47.28,47.29,52200.0
2011-05-26 12:05:00,47.28,47.3,47.18,47.24,101200.0,47.28,47.3,47.18,47.24,101200.0
2011-05-26 12:10:00,47.24,47.27,47.17,47.19,61400.0,47.24,47.27,47.17,47.19,61400.0
2011-05-26 12:15:00,47.19,47.27,47.16,47.27,126200.0,47.19,47.27,47.16,47.27,126200.0
2011-05-26 12:20:00,47.31,47.37,47.3,47.3,30200.0,47.31,47.37,47.3,47.3,30200.0
2011-05-26 12:25:00,47.29,47.32,47.26,47.28,55200.0,47.29,47.32,47.26,47.28,55200.0
2011-05-26 12:30:00,47.28,47.29,47.19,47.19,31400.0,47.28,47.29,47.19,47.19,31400.0
2011-05-26 12:35:00,47.19,47.21,47.17,47.18,50800.0,47.19,47.21,47.17,47.18,50800.0
2011-05-26 12:40:00,47.18,47.22,47.15,47.17,40200.0,47.18,47.22,47.15,47.17,40200.0
2011-05-26 12:45:00,47.16,47.19,47.1,47.12,50600.0,47.16,47.19,47.1,47.12,50600.0
2011-05-26 12:50:00,47.12,47.13,46.95,46.96,125600.0,47.12,47.13,46.95,46.96,125600.0
2011-05-26 12:55:00,46.98,47.0,46.8,46.81,146800.0,46.98,47.0,46.8,46.81,146800.0
2011-05-26 13:00:00,46.83,46.88,46.74,46.78,132200.0,46.83,46.88,46.74,46.78,132200.0
2011-05-26 13:05:00,46.77,46.8,46.72,46.74,85400.0,46.77,46.8,46.72,46.74,85400.0
2011-05-26 13:10:00,46.74,46.88,46.73,46.88,122000.0,46.74,46.88,46.73,46.88,122000.0
2011-05-26 13:15:00,46.88,46.99,46.87,46.91,59400.0,46.88,46.99,46.87,46.91,59400.0
2011-05-26 13:20:00,46.92,47.0,46.9,46.99,75000.0,46.92,47.0,46.9,46.99,75000.0
2011-05-26 13:25:00,46.97,47.0,46.86,46.91,27000.0,46.97,47.0,46.86,46.91,27000.0
2011-05-26 13:30:00,46.93,46.95,46.88,46.93,19400.0,46.93,46.95,46.88,46.93,19400.0
2011-05-26 13:35:00,46.93,46.93,46.74,46.76,67400.0,46.93,46.93,46.74,46.76,67400.0
2011-05-26 13:40:00,46.77,46.88,46.75,46.86,51800.0,46.77,46.88,46.75,46.86,51800.0
2011-05-26 13:45:00,46.86,46.9,46.78,46.79,52200.0,46.86,46.9,46.78,46.79,52200.0
2011-05-26 13:50:00,46.78,46.86,46.63,46.72,77800.0,46.78,46.86,46.63,46.72,77800.0
2011-05-26 13:55:00,46.7,46.81,46.68,46.68,64800.0,46.7,46.81,46.68,46.68,64800.0
2011-05-26 14:00:00,46.7,46.71,46.62,46.62,37200.0,46.7,46.71,46.62,46.62,37200.0
2011-05-26 14:05:00,46.63,46.77,46.63,46.69,23800.0,46.63,46.77,46.63,46.69,23800.0
2011-05-26 14:10:00,46.7,46.88,46.69,46.82,73800.0,46.7,46.88,46.69,46.82,73800.0
2011-05-26 14:15:00,46.82,46.91,46.73,46.8,101800.0,46.82,46.91,46.73,46.8,101800.0
2011-05-26 14:20:00,46.82,46.82,46.75,46.77,32400.0,46.82,46.82,46.75,46.77,32400.0
2011-05-26 14:25:00,46.76,46.84,46.75,46.79,23600.0,46.76,46.84,46.75,46.79,23600.0
2011-05-26 14:30:00,46.77,46.83,46.76,46.81,52800.0,46.77,46.83,46.76,46.81,52800.0
2011-05-26 14:35:00,46.81,46.82,46.77,46.77,29800.0,46.81,46.82,46.77,46.77,29800.0
2011-05-26 14:40:00,46.76,46.84,46.76,46.79,35000.0,46.76,46.84,46.76,46.79,35000.0
2011-05-26 14:45:00,46.79,46.8,46.74,46.76,71000.0,46.79,46.8,46.74,46.76,71000.0
2011-05-26 14:50:00,46.75,46.77,46.51,46.54,102600.0,46.75,46.77,46.51,46.54,102600.0
2011-05-26 14:55:00,46.55,46.68,46.52,46.52,72600.0,46.55,46.68,46.52,46.52,72600.0
2011-05-26 15:00:00,46.51,46.55,46.43,46.52,134400.0,46.51,46.55,46.43,46.52,134400.0
2011-05-26 15:05:00,46.53,46.55,46.26,46.3,186200.0,46.53,46.55,46.26,46.3,186200.0
2011-05-26 15:10:00,46.34,46.35,46.02,46.09,250600.0,46.34,46.35,46.02,46.09,250600.0
2011-05-26 15:15:00,46.06,46.2,45.92,45.95,170400.0,46.06,46.2,45.92,45.95,170400.0
2011-05-26 15:20:00,45.94,46.07,45.83,45.93,200200.0,45.94,46.07,45.83,45.93,200200.0
2011-05-26 15:25:00,45.93,46.01,45.83,45.98,120800.0,45.93,46.01,45.83,45.98,120800.0
2011-05-26 15:30:00,45.97,46.05,45.92,45.98,111400.0,45.97,46.05,45.92,45.98,111400.0
2011-05-26 15:35:00,45.98,45.98,45.88,45.9,127000.0,45.98,45.98,45.88,45.9,127000.0
2011-05-26 15:40:00,45.9,45.9,45.63,45.64,242000.0,45.9,45.9,45.63,45.64,242000.0
2011-05-26 15:45:00,45.64,45.66,45.53,45.58,235400.0,45.64,45.66,45.53,45.58,235400.0
2011-05-26 15:50:00,45.67,45.87,45.59,45.77,278400.0,45.67,45.87,45.59,45.77,278400.0
2011-05-26 15:55:00,45.76,45.94,45.76,45.88,294400.0,45.76,45.94,45.76,45.88,294400.0
2011-05-27 09:30:00,45.58,45.83,45.04,45.37,343600.0,45.58,45.83,45.04,45.37,343600.0
2011-05-27 09:35:00,45.35,45.45,44.3,44.7,475600.0,45.35,45.45,44.3,44.7,475600.0
2011-05-27 09:40:00,44.66,44.89,44.43,44.49,228000.0,44.66,44.89,44.43,44.49,228000.0
2011-05-27 09:45:00,44.49,44.93,44.41,44.85,203600.0,44.49,44.93,44.41,44.85,203600.0
2011-05-27 09:50:00,44.85,45.0,44.8,44.99,170800.0,44.85,45.0,44.8,44.99,170800.0
2011-05-27 09:55:00,44.98,45.29,44.83,44.87,214800.0,44.98,45.29,44.83,44.87,214800.0
2011-05-27 10:00:00,44.85,45.09,44.63,44.63,167000.0,44.85,45.09,44.63,44.63,167000.0
2011-05-27 10:05:00,44.63,44.67,44.45,44.56,144000.0,44.63,44.67,44.45,44.56,144000.0
2011-05-27 10:10:00,44.58,44.9,44.55,44.6,86200.0,44.58,44.9,44.55,44.6,86200.0
2011-05-27 10:15:00,44.63,44.8,44.6,44.8,69000.0,44.63,44.8,44.6,44.8,69000.0
2011-05-27 10:20:00,44.77,44.85,44.71,44.72,45800.0,44.77,44.85,44.71,44.72,45800.0
2011-05-27 10:25:00,44.74,44.88,44.72,44.82,45600.0,44.74,44.88,44.72,44.82,45600.0
2011-05-27 10:30:00,44.84,44.86,44.76,44.76,41800.0,44.84,44.86,44.76,44.76,41800.0
2011-05-27 10:35:00,44.76,44.76,44.48,44.52,142600.0,44.76,44.76,44.48,44.52,142600.0
2011-05-27 10:40:00,44.52,44.62,44.4,44.44,123800.0,44.52,44.62,44.4,44.44,123800.0
2011-05-27 10:45:00,44.46,44.59,44.45,44.49,49800.0,44.46,44.59,44.45,44.49,49800.0
2011-05-27 10:50:00,44.49,44.49,44.38,44.47,66600.0,44.49,44.49,44.38,44.47,66600.0
2011-05-27 10:55:00,44.45,44.5,44.43,44.47,63000.0,44.45,44.5,44.43,44.47,63000.0
2011-05-27 11:00:00,44.47,44.74,44.47,44.72,89800.0,44.47,44.74,44.47,44.72,89800.0
2011-05-27 11:05:00,44.68,44.88,44.62,44.79,98600.0,44.68,44.88,44.62,44.79,98600.0
2011-05-27 11:10:00,44.77,44.94,44.75,44.93,101200.0,44.77,44.94,44.75,44.93,101200.0
2011-05-27 11:15:00,44.93,44.96,44.77,44.8,55000.0,44.93,44.96,44.77,44.8,55000.0
2011-05-27 11:20:00,44.82,44.83,44.75,44.76,35400.0,44.82,44.83,44.75,44.76,35400.0
2011-05-27 11:25:00,44.79,44.82,44.54,44.63,43800.0,44.79,44.82,44.54,44.63,43800.0
2011-05-27 11:30:00,44.63,44.71,44.6,44.66,39400.0,44.63,44.71,44.6,44.66,39400.0
2011-05-27 11:35:00,44.62,44.74,44.6,44.64,31000.0,44.62,44.74,44.6,44.64,31000.0
2011-05-27 11:40:00,44.63,44.7,44.59,44.65,31000.0,44.63,44.7,44.59,44.65,31000.0
2011-05-27 11:45:00,44.67,44.73,44.58,44.59,25200.0,44.67,44.73,44.58,44.59,25200.0
2011-05-27 11:50:00,44.58,44.59,44.26,44.31,114800.0,44.58,44.59,44.26,44.31,114800.0
2011-05-27 11:55:00,44.35,44.38,44.15,44.3,99200.0,44.35,44.38,44.15,44.3,99200.0
2011-05-27 12:00:00,44.33,44.34,44.16,44.17,103600.0,44.33,44.34,44.16,44.17,103600.0
2011-05-27 12:05:00,44.17,44.38,44.16,44.26,73200.0,44.17,44.38,44.16,44.26,73200.0
2011-05-27 12:10:00,44.26,44.3,44.16,44.23,140200.0,44.26,44.3,44.16,44.23,140200.0
2011-05-27 12:15:00,44.24,44.24,44.11,44.17,64800.0,44.24,44.24,44.11,44.17,64800.0
2011-05-27 12:20:00,44.16,44.17,44.02,44.06,90800.0,44.16,44.17,44.02,44.06,90800.0
2011-05-27 12:25:00,44.07,44.3,44.04,44.09,57200.0,44.07,44.3,44.04,44.09,57200.0
2011-05-27 12:30:00,44.08,44.24,44.06,44.19,54800.0,44.08,44.24,44.06,44.19,54800.0
2011-05-27 12:35:00,44.21,44.41,44.21,44.36,105800.0,44.21,44.41,44.21,44.36,105800.0
2011-05-27 12:40:00,44.36,44.4,44.24,44.38,45000.0,44.36,44.4,44.24,44.38,45000.0
2011-05-27 12:45:00,44.38,44.4,44.25,44.37,54600.0,44.38,44.4,44.25,44.37,54600.0
2011-05-27 12:50:00,44.34,44.4,44.26,44.31,63600.0,44.34,44.4,44.26,44.31,63600.0
2011-05-27 12:55:00,44.27,44.29,44.15,44.17,46000.0,44.27,44.29,44.15,44.17,46000.0
2011-05-27 13:00:00,44.16,44.28,44.16,44.21,50800.0,44.16,44.28,44.16,44.21,50800.0
2011-05-27 13:05:00,44.21,44.27,44.17,44.25,113800.0,44.21,44.27,44.17,44.25,113800.0
2011-05-27 13:10:00,44.24,44.25,44.19,44.19,27200.0,44.24,44.25,44.19,44.19,27200.0
2011-05-27 13:15:00,44.2,44.25,44.15,44.23,33800.0,44.2,44.25,44.15,44.23,33800.0
2011-05-27 13:20:00,44.24,44.25,44.21,44.25,21400.0,44.24,44.25,44.21,44.25,21400.0
2011-05-27 13:25:00,44.24,44.25,44.22,44.24,28200.0,44.24,44.25,44.22,44.24,28200.0
2011-05-27 13:30:00,44.24,44.27,44.24,44.25,27800.0,44.24,44.27,44.24,44.25,27800.0
2011-05-27 13:35:00,44.27,44.55,44.27,44.47,118800.0,44.27,44.55,44.27,44.47,118800.0
2011-05-27 13:40:00,44.45,44.54,44.39,44.52,85000.0,44.45,44.54,44.39,44.52,85000.0
2011-05-27 13:45:00,44.49,44.55,44.4,44.49,57200.0,44.49,44.55,44.4,44.49,57200.0
2011-05-27 13:50:00,44.51,44.64,44.44,44.59,71200.0,44.51,44.64,44.44,44.59,71200.0
2011-05-27 13:55:00,44.61,44.67,44.58,44.6,44200.0,44.61,44.67,44.58,44.6,44200.0
2011-05-27 14:00:00,44.6,44.63,44.52,44.55,36200.0,44.6,44.63,44.52,44.55,36200.0
2011-05-27 14:05:00,44.55,44.63,44.54,44.54,39800.0,44.55,44.63,44.54,44.54,39800.0
2011-05-27 14:10:00,44.57,44.7,44.57,44.66,30000.0,44.57,44.7,44.57,44.66,30000.0
2011-05-27 14:15:00,44.66,44.67,44.5,44.54,69600.0,44.66,44.67,44.5,44.54,69600.0
2011-05-27 14:20:00,44.54,44.74,44.54,44.63,41800.0,44.54,44.74,44.54,44.63,41800.0
2011-05-27 14:25:00,44.65,44.7,44.62,44.69,18400.0,44.65,44.7,44.62,44.69,18400.0
2011-05-27 14:30:00,44.66,44.83,44.66,44.83,43400.0,44.66,44.83,44.66,44.83,43400.0
2011-05-27 14:35:00,44.82,44.87,44.82,44.87,36200.0,44.82,44.87,44.82,44.87,36200.0
2011-05-27 14:40:00,44.85,44.93,44.79,44.82,73800.0,44.85,44.93,44.79,44.82,73800.0
2011-05-27 14:45:00,44.82,44.85,44.6,44.62,104600.0,44.82,44.85,44.6,44.62,104600.0
2011-05-27 14:50:00,44.63,44.8,44.6,44.74,90800.0,44.63,44.8,44.6,44.74,90800.0
2011-05-27 14:55:00,44.75,44.83,44.73,44.75,65800.0,44.75,44.83,44.73,44.75,65800.0
2011-05-27 15:00:00,44.77,44.77,44.71,44.71,36600.0,44.77,44.77,44.71,44.71,36600.0
2011-05-27 15:05:00,44.72,44.84,44.71,44.79,43400.0,44.72,44.84,44.71,44.79,43400.0
2011-05-27 15:10:00,44.8,44.95,44.8,44.94,61600.0,44.8,44.95,44.8,44.94,61600.0
2011-05-27 15:15:00,44.94,44.95,44.91,44.94,38800.0,44.94,44.95,44.91,44.94,38800.0
2011-05-27 15:20:00,44.94,44.95,44.85,44.94,43200.0,44.94,44.95,44.85,44.94,43200.0
2011-05-27 15:25:00,44.94,44.99,44.92,44.93,57600.0,44.94,44.99,44.92,44.93,57600.0
2011-05-27 15:30:00,44.95,45.03,44.94,45.0,81600.0,44.95,45.03,44.94,45.0,81600.0
2011-05-27 15:35:00,45.0,45.02,44.97,45.01,61800.0,45.0,45.02,44.97,45.01,61800.0
2011-05-27 15:40:00,45.0,45.08,44.98,45.08,58400.0,45.0,45.08,44.98,45.08,58400.0
2011-05-27 15:45:00,45.06,45.12,45.04,45.1,88000.0,45.06,45.12,45.04,45.1,88000.0
2011-05-27 15:50:00,45.1,45.1,44.99,45.08,139200.0,45.1,45.1,44.99,45.08,139200.0
2011-05-27 15:55:00,45.07,45.08,45.02,45.06,156000.0,45.07,45.08,45.02,45.06,156000.0
2011-05-31 09:30:00,45.94,45.98,45.29,45.43,238200.0,45.94,45.98,45.29,45.43,238200.0
2011-05-31 09:35:00,45.45,45.59,45.27,45.48,117600.0,45.45,45.59,45.27,45.48,117600.0
2011-05-31 09:40:00,45.49,45.55,45.27,45.45,52800.0,45.49,45.55,45.27,45.45,52800.0
2011-05-31 09:45:00,45.46,45.52,45.29,45.33,62800.0,45.46,45.52,45.29,45.33,62800.0
2011-05-31 09:50:00,45.34,45.47,45.3,45.33,55200.0,45.34,45.47,45.3,45.33,55200.0
2011-05-31 09:55:00,45.31,45.31,45.04,45.05,77600.0,45.31,45.31,45.04,45.05,77600.0
2011-05-31 10:00:00,45.04,45.08,44.75,44.8,162200.0,45.04,45.08,44.75,44.8,162200.0
2011-05-31 10:05:00,44.82,44.82,44.56,44.71,102600.0,44.82,44.82,44.56,44.71,102600.0
2011-05-31 10:10:00,44.73,44.79,44.66,44.69,60600.0,44.73,44.79,44.66,44.69,60600.0
2011-05-31 10:15:00,44.67,44.71,44.5,44.56,90600.0,44.67,44.71,44.5,44.56,90600.0
2011-05-31 10:20:00,44.56,44.74,44.5,44.66,60600.0,44.56,44.74,44.5,44.66,60600.0
2011-05-31 10:25:00,44.66,44.88,44.64,44.74,66800.0,44.66,44.88,44.64,44.74,66800.0
2011-05-31 10:30:00,44.73,44.75,44.68,44.72,49200.0,44.73,44.75,44.68,44.72,49200.0
2011-05-31 10:35:00,44.73,44.73,44.6,44.6,42600.0,44.73,44.73,44.6,44.6,42600.0
2011-05-31 10:40:00,44.62,44.85,44.62,44.75,45000.0,44.62,44.85,44.62,44.75,45000.0
2011-05-31 10:45:00,44.75,44.9,44.75,44.88,37000.0,44.75,44.9,44.75,44.88,37000.0
2011-05-31 10:50:00,44.88,44.89,44.76,44.77,65000.0,44.88,44.89,44.76,44.77,65000.0
2011-05-31 10:55:00,44.77,44.81,44.74,44.76,94800.0,44.77,44.81,44.74,44.76,94800.0
2011-05-31 11:00:00,44.75,44.8,44.67,44.75,85200.0,44.75,44.8,44.67,44.75,85200.0
2011-05-31 11:05:00,44.74,44.75,44.65,44.65,54600.0,44.74,44.75,44.65,44.65,54600.0
2011-05-31 11:10:00,44.65,44.75,44.63,44.72,52200.0,44.65,44.75,44.63,44.72,52200.0
2011-05-31 11:15:00,44.71,44.83,44.7,44.8,48600.0,44.71,44.83,44.7,44.8,48600.0
2011-05-31 11:20:00,44.8,44.8,44.71,44.74,19000.0,44.8,44.8,44.71,44.74,19000.0
2011-05-31 11:25:00,44.76,44.81,44.69,44.81,23200.0,44.76,44.81,44.69,44.81,23200.0
2011-05-31 11:30:00,44.79,44.9,44.77,44.85,67400.0,44.79,44.9,44.77,44.85,67400.0
2011-05-31 11:35:00,44.86,44.86,44.7,44.74,67200.0,44.86,44.86,44.7,44.74,67200.0
2011-05-31 11:40:00,44.74,44.83,44.73,44.76,43000.0,44.74,44.83,44.73,44.76,43000.0
2011-05-31 11:45:00,44.74,44.77,44.69,44.76,18000.0,44.74,44.77,44.69,44.76,18000.0
2011-05-31 11:50:00,44.76,44.82,44.75,44.77,17200.0,44.76,44.82,44.75,44.77,17200.0
2011-05-31 11:55:00,44.74,44.83,44.72,44.75,50000.0,44.74,44.83,44.72,44.75,50000.0
2011-05-31 12:00:00,44.74,44.79,44.65,44.65,33400.0,44.74,44.79,44.65,44.65,33400.0
2011-05-31 12:05:00,44.65,44.7,44.56,44.63,54000.0,44.65,44.7,44.56,44.63,54000.0
2011-05-31 12:10:00,44.63,44.66,44.61,44.65,20800.0,44.63,44.66,44.61,44.65,20800.0
2011-05-31 12:15:00,44.63,44.69,44.58,44.67,30000.0,44.63,44.69,44.58,44.67,30000.0
2011-05-31 12:20:00,44.69,44.77,44.69,44.76,65800.0,44.69,44.77,44.69,44.76,65800.0
2011-05-31 12:25:00,44.74,44.79,44.74,44.75,32600.0,44.74,44.79,44.74,44.75,32600.0
2011-05-31 12:30:00,44.74,44.77,44.71,44.71,67400.0,44.74,44.77,44.71,44.71,67400.0
2011-05-31 12:35:00,44.72,44.81,44.72,44.81,27200.0,44.72,44.81,44.72,44.81,27200.0
2011-05-31 12:40:00,44.82,44.9,44.77,44.8,45200.0,44.82,44.9,44.77,44.8,45200.0
2011-05-31 12:45:00,44.81,44.9,44.8,44.86,31600.0,44.81,44.9,44.8,44.86,31600.0
2011-05-31 12:50:00,44.85,45.05,44.83,45.03,45200.0,44.85,45.05,44.83,45.03,45200.0
2011-05-31 12:55:00,45.04,45.06,45.0,45.01,29600.0,45.04,45.06,45.0,45.01,29600.0
2011-05-31 13:00:00,45.02,45.12,44.99,45.1,37800.0,45.02,45.12,44.99,45.1,37800.0
2011-05-31 13:05:00,45.1,45.2,45.1,45.18,61600.0,45.1,45.2,45.1,45.18,61600.0
2011-05-31 13:10:00,45.18,45.32,45.18,45.3,35600.0,45.18,45.32,45.18,45.3,35600.0
2011-05-31 13:15:00,45.3,45.3,45.17,45.24,48400.0,45.3,45.3,45.17,45.24,48400.0
2011-05-31 13:20:00,45.25,45.34,45.22,45.24,26200.0,45.25,45.34,45.22,45.24,26200.0
2011-05-31 13:25:00,45.25,45.27,45.21,45.23,22600.0,45.25,45.27,45.21,45.23,22600.0
2011-05-31 13:30:00,45.23,45.24,45.12,45.18,35000.0,45.23,45.24,45.12,45.18,35000.0
2011-05-31 13:35:00,45.18,45.31,45.18,45.3,20800.0,45.18,45.31,45.18,45.3,20800.0
2011-05-31 13:40:00,45.3,45.37,45.3,45.34,40000.0,45.3,45.37,45.3,45.34,40000.0
2011-05-31 13:45:00,45.34,45.43,45.3,45.39,39600.0,45.34,45.43,45.3,45.39,39600.0
2011-05-31 13:50:00,45.4,45.46,45.38,45.44,24200.0,45.4,45.46,45.38,45.44,24200.0
2011-05-31 13:55:00,45.43,45.49,45.42,45.49,19400.0,45.43,45.49,45.42,45.49,19400.0
2011-05-31 14:00:00,45.5,45.5,45.41,45.42,41600.0,45.5,45.5,45.41,45.42,41600.0
2011-05-31 14:05:00,45.41,45.45,45.39,45.45,58200.0,45.41,45.45,45.39,45.45,58200.0
2011-05-31 14:10:00,45.45,45.48,45.43,45.48,24200.0,45.45,45.48,45.43,45.48,24200.0
2011-05-31 14:15:00,45.47,45.5,45.45,45.49,34800.0,45.47,45.5,45.45,45.49,34800.0
2011-05-31 14:20:00,45.49,45.55,45.45,45.51,69000.0,45.49,45.55,45.45,45.51,69000.0
2011-05-31 14:25:00,45.51,45.55,45.5,45.55,46600.0,45.51,45.55,45.5,45.55,46600.0
2011-05-31 14:30:00,45.54,45.55,45.43,45.49,31000.0,45.54,45.55,45.43,45.49,31000.0
2011-05-31 14:35:00,45.49,45.5,45.47,45.48,19400.0,45.49,45.5,45.47,45.48,19400.0
2011-05-31 14:40:00,45.48,45.54,45.45,45.52,25800.0,45.48,45.54,45.45,45.52,25800.0
2011-05-31 14:45:00,45.52,45.55,45.46,45.46,33800.0,45.52,45.55,45.46,45.46,33800.0
2011-05-31 14:50:00,45.47,45.48,45.42,45.44,47400.0,45.47,45.48,45.42,45.44,47400.0
2011-05-31 14:55:00,45.44,45.44,45.28,45.31,98200.0,45.44,45.44,45.28,45.31,98200.0
2011-05-31 15:00:00,45.3,45.41,45.3,45.41,61600.0,45.3,45.41,45.3,45.41,61600.0
2011-05-31 15:05:00,45.39,45.45,45.39,45.41,31000.0,45.39,45.45,45.39,45.41,31000.0
2011-05-31 15:10:00,45.4,45.52,45.4,45.5,56000.0,45.4,45.52,45.4,45.5,56000.0
2011-05-31 15:15:00,45.51,45.55,45.49,45.52,36800.0,45.51,45.55,45.49,45.52,36800.0
2011-05-31 15:20:00,45.53,45.56,45.5,45.55,58800.0,45.53,45.56,45.5,45.55,58800.0
2011-05-31 15:25:00,45.55,45.68,45.55,45.63,57800.0,45.55,45.68,45.55,45.63,57800.0
2011-05-31 15:30:00,45.63,45.7,45.6,45.7,57800.0,45.63,45.7,45.6,45.7,57800.0
2011-05-31 15:35:00,45.7,45.78,45.68,45.75,85200.0,45.7,45.78,45.68,45.75,85200.0
2011-05-31 15:40:00,45.75,45.89,45.75,45.85,97200.0,45.75,45.89,45.75,45.85,97200.0
2011-05-31 15:45:00,45.85,45.93,45.85,45.92,133600.0,45.85,45.93,45.85,45.92,133600.0
2011-05-31 15:50:00,45.91,45.91,45.43,45.53,402400.0,45.91,45.91,45.43,45.53,402400.0
2011-05-31 15:55:00,45.53,45.55,45.29,45.49,460000.0,45.53,45.55,45.29,45.49,460000.0
2011-06-01 09:30:00,45.08,45.2,44.91,44.98,220000.0,45.08,45.2,44.91,44.98,220000.0
2011-06-01 09:35:00,45.02,45.17,44.94,44.94,120800.0,45.02,45.17,44.94,44.94,120800.0
2011-06-01 09:40:00,44.94,45.02,44.62,44.66,134800.0,44.94,45.02,44.62,44.66,134800.0
2011-06-01 09:45:00,44.68,44.8,44.57,44.6,124200.0,44.68,44.8,44.57,44.6,124200.0
2011-06-01 09:50:00,44.6,44.79,44.57,44.64,64800.0,44.6,44.79,44.57,44.64,64800.0
2011-06-01 09:55:00,44.65,44.7,44.59,44.69,82600.0,44.65,44.7,44.59,44.69,82600.0
2011-06-01 10:00:00,44.66,44.89,44.58,44.8,114400.0,44.66,44.89,44.58,44.8,114400.0
2011-06-01 10:05:00,44.8,44.81,44.6,44.6,84000.0,44.8,44.81,44.6,44.6,84000.0
2011-06-01 10:10:00,44.6,44.63,44.38,44.55,156800.0,44.6,44.63,44.38,44.55,156800.0
2011-06-01 10:15:00,44.53,44.71,44.5,44.71,55000.0,44.53,44.71,44.5,44.71,55000.0
2011-06-01 10:20:00,44.73,44.91,44.67,44.67,65800.0,44.73,44.91,44.67,44.67,65800.0
2011-06-01 10:25:00,44.72,44.78,44.62,44.71,36200.0,44.72,44.78,44.62,44.71,36200.0
2011-06-01 10:30:00,44.67,44.74,44.63,44.72,26000.0,44.67,44.74,44.63,44.72,26000.0
2011-06-01 10:35:00,44.7,44.72,44.55,44.62,39200.0,44.7,44.72,44.55,44.62,39200.0
2011-06-01 10:40:00,44.61,44.73,44.58,44.64,22800.0,44.61,44.73,44.58,44.64,22800.0
2011-06-01 10:45:00,44.64,44.65,44.4,44.41,31800.0,44.64,44.65,44.4,44.41,31800.0
2011-06-01 10:50:00,44.42,44.52,44.41,44.5,33200.0,44.42,44.52,44.41,44.5,33200.0
2011-06-01 10:55:00,44.49,44.52,44.32,44.38,54600.0,44.49,44.52,44.32,44.38,54600.0
2011-06-01 11:00:00,44.38,44.43,44.34,44.4,62800.0,44.38,44.43,44.34,44.4,62800.0
2011-06-01 11:05:00,44.43,44.6,44.42,44.58,62000.0,44.43,44.6,44.42,44.58,62000.0
2011-06-01 11:10:00,44.6,44.66,44.54,44.55,28400.0,44.6,44.66,44.54,44.55,28400.0
2011-06-01 11:15:00,44.56,44.69,44.49,44.63,47200.0,44.56,44.69,44.49,44.63,47200.0
2011-06-01 11:20:00,44.65,44.76,44.63,44.76,27400.0,44.65,44.76,44.63,44.76,27400.0
2011-06-01 11:25:00,44.74,44.79,44.69,44.79,36600.0,44.74,44.79,44.69,44.79,36600.0
2011-06-01 11:30:00,44.79,44.82,44.7,44.74,22400.0,44.79,44.82,44.7,44.74,22400.0
2011-06-01 11:35:00,44.72,44.74,44.66,44.69,11400.0,44.72,44.74,44.66,44.69,11400.0
2011-06-01 11:40:00,44.69,44.88,44.67,44.85,20000.0,44.69,44.88,44.67,44.85,20000.0
2011-06-01 11:45:00,44.87,44.91,44.76,44.86,21600.0,44.87,44.91,44.76,44.86,21600.0
2011-06-01 11:50:00,44.84,44.88,44.62,44.63,27600.0,44.84,44.88,44.62,44.63,27600.0
2011-06-01 11:55:00,44.63,44.67,44.49,44.59,25400.0,44.63,44.67,44.49,44.59,25400.0
2011-06-01 12:00:00,44.62,44.72,44.62,44.63,11800.0,44.62,44.72,44.62,44.63,11800.0
2011-06-01 12:05:00,44.66,44.68,44.4,44.47,55600.0,44.66,44.68,44.4,44.47,55600.0
2011-06-01 12:10:00,44.49,44.49,44.35,44.37,32600.0,44.49,44.49,44.35,44.37,32600.0
2011-06-01 12:15:00,44.35,44.41,44.32,44.38,29200.0,44.35,44.41,44.32,44.38,29200.0
2011-06-01 12:20:00,44.37,44.53,44.34,44.52,39800.0,44.37,44.53,44.34,44.52,39800.0
2011-06-01 12:25:00,44.52,44.53,44.46,44.46,11200.0,44.52,44.53,44.46,44.46,11200.0
2011-06-01 12:30:00,44.49,44.54,44.46,44.47,9200.0,44.49,44.54,44.46,44.47,9200.0
2011-06-01 12:35:00,44.46,44.59,44.43,44.57,18800.0,44.46,44.59,44.43,44.57,18800.0
2011-06-01 12:40:00,44.57,44.65,44.56,44.63,32400.0,44.57,44.65,44.56,44.63,32400.0
2011-06-01 12:45:00,44.64,44.78,44.61,44.77,42600.0,44.64,44.78,44.61,44.77,42600.0
2011-06-01 12:50:00,44.76,44.77,44.7,44.72,15800.0,44.76,44.77,44.7,44.72,15800.0
2011-06-01 12:55:00,44.7,44.7,44.6,44.61,25200.0,44.7,44.7,44.6,44.61,25200.0
2011-06-01 13:00:00,44.65,44.78,44.65,44.76,16200.0,44.65,44.78,44.65,44.76,16200.0
2011-06-01 13:05:00,44.72,44.77,44.68,44.75,18600.0,44.72,44.77,44.68,44.75,18600.0
2011-06-01 13:10:00,44.76,44.77,44.6,44.6,21800.0,44.76,44.77,44.6,44.6,21800.0
2011-06-01 13:15:00,44.6,44.71,44.58,44.71,21200.0,44.6,44.71,44.58,44.71,21200.0
2011-06-01 13:20:00,44.7,44.72,44.57,44.58,25200.0,44.7,44.72,44.57,44.58,25200.0
2011-06-01 13:25:00,44.58,44.6,44.38,44.46,46800.0,44.58,44.6,44.38,44.46,46800.0
2011-06-01 13:30:00,44.41,44.52,44.41,44.48,21200.0,44.41,44.52,44.41,44.48,21200.0
2011-06-01 13:35:00,44.49,44.53,44.43,44.52,44800.0,44.49,44.53,44.43,44.52,44800.0
2011-06-01 13:40:00,44.52,44.55,44.49,44.52,19000.0,44.52,44.55,44.49,44.52,19000.0
2011-06-01 13:45:00,44.55,44.56,44.47,44.5,29200.0,44.55,44.56,44.47,44.5,29200.0
2011-06-01 13:50:00,44.51,44.55,44.48,44.5,52800.0,44.51,44.55,44.48,44.5,52800.0
2011-06-01 13:55:00,44.51,44.57,44.5,44.55,17600.0,44.51,44.57,44.5,44.55,17600.0
2011-06-01 14:00:00,44.55,44.6,44.52,44.58,24800.0,44.55,44.6,44.52,44.58,24800.0
2011-06-01 14:05:00,44.58,44.58,44.52,44.54,28000.0,44.58,44.58,44.52,44.54,28000.0
2011-06-01 14:10:00,44.53,44.55,44.45,44.49,20800.0,44.53,44.55,44.45,44.49,20800.0
2011-06-01 14:15:00,44.49,44.55,44.48,44.49,18800.0,44.49,44.55,44.48,44.49,18800.0
2011-06-01 14:20:00,44.51,44.54,44.47,44.52,54600.0,44.51,44.54,44.47,44.52,54600.0
2011-06-01 14:25:00,44.51,44.52,44.4,44.4,46400.0,44.51,44.52,44.4,44.4,46400.0
2011-06-01 14:30:00,44.4,44.42,44.3,44.35,53200.0,44.4,44.42,44.3,44.35,53200.0
2011-06-01 14:35:00,44.37,44.38,44.31,44.38,26000.0,44.37,44.38,44.31,44.38,26000.0
2011-06-01 14:40:00,44.35,44.35,44.26,44.3,29000.0,44.35,44.35,44.26,44.3,29000.0
2011-06-01 14:45:00,44.3,44.4,44.3,44.37,53400.0,44.3,44.4,44.3,44.37,53400.0
2011-06-01 14:50:00,44.35,44.49,44.35,44.44,50800.0,44.35,44.49,44.35,44.44,50800.0
2011-06-01 14:55:00,44.44,44.44,44.35,44.39,42200.0,44.44,44.44,44.35,44.39,42200.0
2011-06-01 15:00:00,44.37,44.45,44.32,44.45,30400.0,44.37,44.45,44.32,44.45,30400.0
2011-06-01 15:05:00,44.44,44.55,44.44,44.49,35200.0,44.44,44.55,44.44,44.49,35200.0
2011-06-01 15:10:00,44.49,44.49,44.4,44.4,34200.0,44.49,44.49,44.4,44.4,34200.0
2011-06-01 15:15:00,44.4,44.48,44.38,44.45,43600.0,44.4,44.48,44.38,44.45,43600.0
2011-06-01 15:20:00,44.47,44.49,44.4,44.4,46200.0,44.47,44.49,44.4,44.4,46200.0
2011-06-01 15:25:00,44.4,44.41,44.3,44.34,69400.0,44.4,44.41,44.3,44.34,69400.0
2011-06-01 15:30:00,44.31,44.32,44.26,44.27,59600.0,44.31,44.32,44.26,44.27,59600.0
2011-06-01 15:35:00,44.3,44.3,44.21,44.23,76200.0,44.3,44.3,44.21,44.23,76200.0
2011-06-01 15:40:00,44.24,44.25,44.17,44.18,73000.0,44.24,44.25,44.17,44.18,73000.0
2011-06-01 15:45:00,44.18,44.19,43.88,43.99,144800.0,44.18,44.19,43.88,43.99,144800.0
2011-06-01 15:50:00,43.99,44.07,43.83,44.05,145600.0,43.99,44.07,43.83,44.05,145600.0
2011-06-01 15:55:00,44.07,44.07,43.95,43.97,142400.0,44.07,44.07,43.95,43.97,142400.0
2011-06-02 09:30:00,43.96,44.25,43.95,44.2,68400.0,43.96,44.25,43.95,44.2,68400.0
2011-06-02 09:35:00,44.22,44.39,44.07,44.1,78000.0,44.22,44.39,44.07,44.1,78000.0
2011-06-02 09:40:00,44.1,44.15,43.88,43.95,68400.0,44.1,44.15,43.88,43.95,68400.0
2011-06-02 09:45:00,43.94,44.0,43.87,43.88,79400.0,43.94,44.0,43.87,43.88,79400.0
2011-06-02 09:50:00,43.88,43.98,43.6,43.88,88200.0,43.88,43.98,43.6,43.88,88200.0
2011-06-02 09:55:00,43.88,44.0,43.63,43.68,63200.0,43.88,44.0,43.63,43.68,63200.0
2011-06-02 10:00:00,43.66,43.8,43.43,43.77,123800.0,43.66,43.8,43.43,43.77,123800.0
2011-06-02 10:05:00,43.8,43.84,43.44,43.44,57600.0,43.8,43.84,43.44,43.44,57600.0
2011-06-02 10:10:00,43.44,43.63,43.25,43.34,82400.0,43.44,43.63,43.25,43.34,82400.0
2011-06-02 10:15:00,43.35,43.45,43.26,43.26,71400.0,43.35,43.45,43.26,43.26,71400.0
2011-06-02 10:20:00,43.26,43.3,43.02,43.13,133200.0,43.26,43.3,43.02,43.13,133200.0
2011-06-02 10:25:00,43.11,43.26,43.08,43.23,63600.0,43.11,43.26,43.08,43.23,63600.0
2011-06-02 10:30:00,43.21,43.63,43.15,43.63,76000.0,43.21,43.63,43.15,43.63,76000.0
2011-06-02 10:35:00,43.63,43.84,43.6,43.84,70600.0,43.63,43.84,43.6,43.84,70600.0
2011-06-02 10:40:00,43.81,43.93,43.58,43.63,72600.0,43.81,43.93,43.58,43.63,72600.0
2011-06-02 10:45:00,43.63,43.79,43.63,43.7,10400.0,43.63,43.79,43.63,43.7,10400.0
2011-06-02 10:50:00,43.7,43.79,43.61,43.69,16400.0,43.7,43.79,43.61,43.69,16400.0
2011-06-02 10:55:00,43.69,43.71,43.46,43.55,30000.0,43.69,43.71,43.46,43.55,30000.0
2011-06-02 11:00:00,43.54,43.58,43.45,43.51,25600.0,43.54,43.58,43.45,43.51,25600.0
2011-06-02 11:05:00,43.48,43.52,43.38,43.39,13800.0,43.48,43.52,43.38,43.39,13800.0
2011-06-02 11:10:00,43.47,43.47,43.36,43.38,22800.0,43.47,43.47,43.36,43.38,22800.0
2011-06-02 11:15:00,43.4,43.4,43.35,43.35,13000.0,43.4,43.4,43.35,43.35,13000.0
2011-06-02 11:20:00,43.35,43.38,43.2,43.31,39600.0,43.35,43.38,43.2,43.31,39600.0
2011-06-02 11:25:00,43.32,43.32,43.17,43.17,35400.0,43.32,43.32,43.17,43.17,35400.0
2011-06-02 11:30:00,43.17,43.17,42.85,42.87,108200.0,43.17,43.17,42.85,42.87,108200.0
2011-06-02 11:35:00,42.87,42.97,42.83,42.85,90400.0,42.87,42.97,42.83,42.85,90400.0
2011-06-02 11:40:00,42.91,42.91,42.77,42.85,62000.0,42.91,42.91,42.77,42.85,62000.0
2011-06-02 11:45:00,42.84,43.05,42.77,42.99,135000.0,42.84,43.05,42.77,42.99,135000.0
2011-06-02 11:50:00,42.99,43.32,42.99,43.2,95600.0,42.99,43.32,42.99,43.2,95600.0
2011-06-02 11:55:00,43.2,43.35,43.18,43.3,41400.0,43.2,43.35,43.18,43.3,41400.0
2011-06-02 12:00:00,43.29,43.33,43.2,43.2,19600.0,43.29,43.33,43.2,43.2,19600.0
2011-06-02 12:05:00,43.2,43.24,43.12,43.17,19200.0,43.2,43.24,43.12,43.17,19200.0
2011-06-02 12:10:00,43.16,43.19,43.1,43.19,30000.0,43.16,43.19,43.1,43.19,30000.0
2011-06-02 12:15:00,43.2,43.35,43.19,43.35,15000.0,43.2,43.35,43.19,43.35,15000.0
2011-06-02 12:20:00,43.42,43.47,43.34,43.34,27800.0,43.42,43.47,43.34,43.34,27800.0
2011-06-02 12:25:00,43.35,43.35,43.25,43.29,17600.0,43.35,43.35,43.25,43.29,17600.0
2011-06-02 12:30:00,43.3,43.31,43.23,43.25,13400.0,43.3,43.31,43.23,43.25,13400.0
2011-06-02 12:35:00,43.26,43.31,43.13,43.23,21400.0,43.26,43.31,43.13,43.23,21400.0
2011-06-02 12:40:00,43.24,43.31,43.13,43.31,12400.0,43.24,43.31,43.13,43.31,12400.0
2011-06-02 12:45:00,43.31,43.35,43.28,43.32,34400.0,43.31,43.35,43.28,43.32,34400.0
2011-06-02 12:50:00,43.34,43.49,43.34,43.49,33400.0,43.34,43.49,43.34,43.49,33400.0
2011-06-02 12:55:00,43.48,43.48,43.35,43.38,13400.0,43.48,43.48,43.35,43.38,13400.0
2011-06-02 13:00:00,43.38,43.57,43.38,43.57,24200.0,43.38,43.57,43.38,43.57,24200.0
2011-06-02 13:05:00,43.54,43.62,43.48,43.52,21800.0,43.54,43.62,43.48,43.52,21800.0
2011-06-02 13:10:00,43.51,43.52,43.45,43.5,17400.0,43.51,43.52,43.45,43.5,17400.0
2011-06-02 13:15:00,43.47,43.59,43.47,43.59,17200.0,43.47,43.59,43.47,43.59,17200.0
2011-06-02 13:20:00,43.58,43.6,43.51,43.51,16000.0,43.58,43.6,43.51,43.51,16000.0
2011-06-02 13:25:00,43.54,43.66,43.54,43.58,31200.0,43.54,43.66,43.54,43.58,31200.0
2011-06-02 13:30:00,43.58,43.62,43.47,43.58,41800.0,43.58,43.62,43.47,43.58,41800.0
2011-06-02 13:35:00,43.58,43.6,43.51,43.51,18600.0,43.58,43.6,43.51,43.51,18600.0
2011-06-02 13:40:00,43.52,43.58,43.52,43.57,7200.0,43.52,43.58,43.52,43.57,7200.0
2011-06-02 13:45:00,43.57,43.58,43.55,43.57,10800.0,43.57,43.58,43.55,43.57,10800.0
2011-06-02 13:50:00,43.57,43.71,43.53,43.68,39400.0,43.57,43.71,43.53,43.68,39400.0
2011-06-02 13:55:00,43.69,43.88,43.69,43.85,52200.0,43.69,43.88,43.69,43.85,52200.0
2011-06-02 14:00:00,43.85,43.96,43.81,43.85,43400.0,43.85,43.96,43.81,43.85,43400.0
2011-06-02 14:05:00,43.84,43.86,43.8,43.85,45400.0,43.84,43.86,43.8,43.85,45400.0
2011-06-02 14:10:00,43.85,43.93,43.85,43.93,34600.0,43.85,43.93,43.85,43.93,34600.0
2011-06-02 14:15:00,43.92,43.95,43.6,43.62,46200.0,43.92,43.95,43.6,43.62,46200.0
2011-06-02 14:20:00,43.64,43.65,43.55,43.58,32400.0,43.64,43.65,43.55,43.58,32400.0
2011-06-02 14:25:00,43.58,43.76,43.56,43.7,35800.0,43.58,43.76,43.56,43.7,35800.0
2011-06-02 14:30:00,43.69,43.8,43.59,43.8,32800.0,43.69,43.8,43.59,43.8,32800.0
2011-06-02 14:35:00,43.79,43.81,43.77,43.79,8400.0,43.79,43.81,43.77,43.79,8400.0
2011-06-02 14:40:00,43.77,43.8,43.73,43.74,16800.0,43.77,43.8,43.73,43.74,16800.0
2011-06-02 14:45:00,43.76,43.86,43.74,43.85,15600.0,43.76,43.86,43.74,43.85,15600.0
2011-06-02 14:50:00,43.85,43.88,43.75,43.78,21200.0,43.85,43.88,43.75,43.78,21200.0
2011-06-02 14:55:00,43.78,43.84,43.75,43.84,18000.0,43.78,43.84,43.75,43.84,18000.0
2011-06-02 15:00:00,43.84,43.9,43.76,43.79,36600.0,43.84,43.9,43.76,43.79,36600.0
2011-06-02 15:05:00,43.82,43.88,43.79,43.85,20600.0,43.82,43.88,43.79,43.85,20600.0
2011-06-02 15:10:00,43.83,43.88,43.78,43.8,38600.0,43.83,43.88,43.78,43.8,38600.0
2011-06-02 15:15:00,43.77,43.83,43.76,43.77,18000.0,43.77,43.83,43.76,43.77,18000.0
2011-06-02 15:20:00,43.79,43.82,43.76,43.79,15800.0,43.79,43.82,43.76,43.79,15800.0
2011-06-02 15:25:00,43.76,43.76,43.59,43.65,50600.0,43.76,43.76,43.59,43.65,50600.0
2011-06-02 15:30:00,43.65,43.66,43.56,43.63,29200.0,43.65,43.66,43.56,43.63,29200.0
2011-06-02 15:35:00,43.63,43.66,43.5,43.5,37000.0,43.63,43.66,43.5,43.5,37000.0
2011-06-02 15:40:00,43.51,43.58,43.5,43.52,31000.0,43.51,43.58,43.5,43.52,31000.0
2011-06-02 15:45:00,43.54,43.6,43.52,43.56,61600.0,43.54,43.6,43.52,43.56,61600.0
2011-06-02 15:50:00,43.57,43.67,43.52,43.56,87400.0,43.57,43.67,43.52,43.56,87400.0
2011-06-02 15:55:00,43.55,43.69,43.55,43.63,137000.0,43.55,43.69,43.55,43.63,137000.0
2011-06-03 09:30:00,42.84,43.01,42.81,42.97,91000.0,42.84,43.01,42.81,42.97,91000.0
2011-06-03 09:35:00,42.97,43.23,42.94,43.15,74600.0,42.97,43.23,42.94,43.15,74600.0
2011-06-03 09:40:00,43.15,43.42,43.1,43.36,33400.0,43.15,43.42,43.1,43.36,33400.0
2011-06-03 09:45:00,43.41,43.58,43.25,43.3,52800.0,43.41,43.58,43.25,43.3,52800.0
2011-06-03 09:50:00,43.32,43.4,43.1,43.13,34600.0,43.32,43.4,43.1,43.13,34600.0
2011-06-03 09:55:00,43.1,43.55,43.08,43.49,46200.0,43.1,43.55,43.08,43.49,46200.0
2011-06-03 10:00:00,43.49,43.85,43.49,43.83,93600.0,43.49,43.85,43.49,43.83,93600.0
2011-06-03 10:05:00,43.84,43.85,43.68,43.74,64200.0,43.84,43.85,43.68,43.74,64200.0
2011-06-03 10:10:00,43.76,44.13,43.76,44.0,104400.0,43.76,44.13,43.76,44.0,104400.0
2011-06-03 10:15:00,44.0,44.2,43.95,44.1,115400.0,44.0,44.2,43.95,44.1,115400.0
2011-06-03 10:20:00,44.15,44.18,43.96,44.06,49800.0,44.15,44.18,43.96,44.06,49800.0
2011-06-03 10:25:00,44.06,44.37,44.06,44.26,74000.0,44.06,44.37,44.06,44.26,74000.0
2011-06-03 10:30:00,44.26,44.46,44.26,44.27,75600.0,44.26,44.46,44.26,44.27,75600.0
2011-06-03 10:35:00,44.34,44.35,44.12,44.35,41600.0,44.34,44.35,44.12,44.35,41600.0
2011-06-03 10:40:00,44.34,44.48,44.27,44.44,55400.0,44.34,44.48,44.27,44.44,55400.0
2011-06-03 10:45:00,44.45,44.46,44.3,44.3,51400.0,44.45,44.46,44.3,44.3,51400.0
2011-06-03 10:50:00,44.33,44.35,44.15,44.24,59000.0,44.33,44.35,44.15,44.24,59000.0
2011-06-03 10:55:00,44.25,44.27,44.13,44.27,26400.0,44.25,44.27,44.13,44.27,26400.0
2011-06-03 11:00:00,44.27,44.27,44.15,44.21,59400.0,44.27,44.27,44.15,44.21,59400.0
2011-06-03 11:05:00,44.18,44.21,44.13,44.17,43800.0,44.18,44.21,44.13,44.17,43800.0
2011-06-03 11:10:00,44.21,44.23,44.17,44.23,41600.0,44.21,44.23,44.17,44.23,41600.0
2011-06-03 11:15:00,44.22,44.23,44.16,44.18,68200.0,44.22,44.23,44.16,44.18,68200.0
2011-06-03 11:20:00,44.22,44.24,44.16,44.22,31800.0,44.22,44.24,44.16,44.22,31800.0
2011-06-03 11:25:00,44.22,44.22,43.96,43.98,31800.0,44.22,44.22,43.96,43.98,31800.0
2011-06-03 11:30:00,43.97,44.03,43.79,43.79,39400.0,43.97,44.03,43.79,43.79,39400.0
2011-06-03 11:35:00,43.81,43.83,43.71,43.8,39200.0,43.81,43.83,43.71,43.8,39200.0
2011-06-03 11:40:00,43.8,44.04,43.79,44.03,40400.0,43.8,44.04,43.79,44.03,40400.0
2011-06-03 11:45:00,43.99,44.05,43.94,44.01,35000.0,43.99,44.05,43.94,44.01,35000.0
2011-06-03 11:50:00,44.02,44.2,43.99,44.13,52000.0,44.02,44.2,43.99,44.13,52000.0
2011-06-03 11:55:00,44.14,44.34,44.12,44.34,37000.0,44.14,44.34,44.12,44.34,37000.0
2011-06-03 12:00:00,44.34,44.35,44.17,44.19,47800.0,44.34,44.35,44.17,44.19,47800.0
2011-06-03 12:05:00,44.19,44.24,44.02,44.05,56800.0,44.19,44.24,44.02,44.05,56800.0
2011-06-03 12:10:00,44.03,44.19,44.0,44.1,19400.0,44.03,44.19,44.0,44.1,19400.0
2011-06-03 12:15:00,44.1,44.1,44.05,44.1,11200.0,44.1,44.1,44.05,44.1,11200.0
2011-06-03 12:20:00,44.09,44.1,43.97,43.99,38600.0,44.09,44.1,43.97,43.99,38600.0
2011-06-03 12:25:00,43.97,44.04,43.96,44.03,15000.0,43.97,44.04,43.96,44.03,15000.0
2011-06-03 12:30:00,44.04,44.04,43.99,44.02,11600.0,44.04,44.04,43.99,44.02,11600.0
2011-06-03 12:35:00,44.02,44.05,43.95,44.02,32000.0,44.02,44.05,43.95,44.02,32000.0
2011-06-03 12:40:00,44.02,44.03,43.95,43.99,10600.0,44.02,44.03,43.95,43.99,10600.0
2011-06-03 12:45:00,43.98,44.06,43.98,44.04,15400.0,43.98,44.06,43.98,44.04,15400.0
2011-06-03 12:50:00,44.05,44.09,43.99,43.99,15400.0,44.05,44.09,43.99,43.99,15400.0
2011-06-03 12:55:00,43.99,44.02,43.93,43.97,14600.0,43.99,44.02,43.93,43.97,14600.0
2011-06-03 13:00:00,43.95,43.98,43.92,43.92,11400.0,43.95,43.98,43.92,43.92,11400.0
2011-06-03 13:05:00,43.93,43.99,43.92,43.93,19000.0,43.93,43.99,43.92,43.93,19000.0
2011-06-03 13:10:00,43.92,43.94,43.84,43.87,22000.0,43.92,43.94,43.84,43.87,22000.0
2011-06-03 13:15:00,43.85,43.89,43.85,43.86,11400.0,43.85,43.89,43.85,43.86,11400.0
2011-06-03 13:20:00,43.88,43.88,43.82,43.85,14000.0,43.88,43.88,43.82,43.85,14000.0
2011-06-03 13:25:00,43.83,43.85,43.79,43.79,20800.0,43.83,43.85,43.79,43.79,20800.0
2011-06-03 13:30:00,43.79,43.81,43.71,43.74,31600.0,43.79,43.81,43.71,43.74,31600.0
2011-06-03 13:35:00,43.72,43.74,43.7,43.7,15600.0,43.72,43.74,43.7,43.7,15600.0
2011-06-03 13:40:00,43.71,43.79,43.71,43.76,30600.0,43.71,43.79,43.71,43.76,30600.0
2011-06-03 13:45:00,43.77,43.83,43.75,43.83,10800.0,43.77,43.83,43.75,43.83,10800.0
2011-06-03 13:50:00,43.83,43.93,43.8,43.92,28000.0,43.83,43.93,43.8,43.92,28000.0
2011-06-03 13:55:00,43.88,43.95,43.8,43.85,31000.0,43.88,43.95,43.8,43.85,31000.0
2011-06-03 14:00:00,43.85,43.86,43.7,43.76,34000.0,43.85,43.86,43.7,43.76,34000.0
2011-06-03 14:05:00,43.74,43.81,43.68,43.68,16000.0,43.74,43.81,43.68,43.68,16000.0
2011-06-03 14:10:00,43.71,43.71,43.57,43.6,22200.0,43.71,43.71,43.57,43.6,22200.0
2011-06-03 14:15:00,43.6,43.7,43.6,43.67,10000.0,43.6,43.7,43.6,43.67,10000.0
2011-06-03 14:20:00,43.67,43.68,43.59,43.63,13200.0,43.67,43.68,43.59,43.63,13200.0
2011-06-03 14:25:00,43.65,43.66,43.61,43.63,10000.0,43.65,43.66,43.61,43.63,10000.0
2011-06-03 14:30:00,43.63,43.63,43.54,43.54,19800.0,43.63,43.63,43.54,43.54,19800.0
2011-06-03 14:35:00,43.54,43.6,43.54,43.6,13800.0,43.54,43.6,43.54,43.6,13800.0
2011-06-03 14:40:00,43.59,43.63,43.58,43.6,9000.0,43.59,43.63,43.58,43.6,9000.0
2011-06-03 14:45:00,43.61,43.67,43.6,43.66,13400.0,43.61,43.67,43.6,43.66,13400.0
2011-06-03 14:50:00,43.65,43.66,43.6,43.6,18600.0,43.65,43.66,43.6,43.6,18600.0
2011-06-03 14:55:00,43.6,43.6,43.46,43.46,16000.0,43.6,43.6,43.46,43.46,16000.0
2011-06-03 15:00:00,43.46,43.5,43.36,43.48,33800.0,43.46,43.5,43.36,43.48,33800.0
2011-06-03 15:05:00,43.45,43.45,43.38,43.39,20800.0,43.45,43.45,43.38,43.39,20800.0
2011-06-03 15:10:00,43.39,43.4,43.3,43.34,30000.0,43.39,43.4,43.3,43.34,30000.0
2011-06-03 15:15:00,43.33,43.35,43.27,43.27,44600.0,43.33,43.35,43.27,43.27,44600.0
2011-06-03 15:20:00,43.27,43.35,43.27,43.35,45200.0,43.27,43.35,43.27,43.35,45200.0
2011-06-03 15:25:00,43.35,43.37,43.3,43.37,32600.0,43.35,43.37,43.3,43.37,32600.0
2011-06-03 15:30:00,43.36,43.45,43.33,43.4,84200.0,43.36,43.45,43.33,43.4,84200.0
2011-06-03 15:35:00,43.4,43.51,43.4,43.51,53800.0,43.4,43.51,43.4,43.51,53800.0
2011-06-03 15:40:00,43.51,43.58,43.47,43.58,103200.0,43.51,43.58,43.47,43.58,103200.0
2011-06-03 15:45:00,43.57,43.58,43.41,43.48,69800.0,43.57,43.58,43.41,43.48,69800.0
2011-06-03 15:50:00,43.47,43.5,43.28,43.3,64400.0,43.47,43.5,43.28,43.3,64400.0
2011-06-03 15:55:00,43.31,43.38,43.29,43.34,97600.0,43.31,43.38,43.29,43.34,97600.0
2011-06-06 09:30:00,43.21,43.49,43.05,43.18,137000.0,43.21,43.49,43.05,43.18,137000.0
2011-06-06 09:35:00,43.18,43.68,43.18,43.68,79400.0,43.18,43.68,43.18,43.68,79400.0
2011-06-06 09:40:00,43.61,43.7,43.25,43.37,60000.0,43.61,43.7,43.25,43.37,60000.0
2011-06-06 09:45:00,43.34,43.37,43.19,43.25,49800.0,43.34,43.37,43.19,43.25,49800.0
2011-06-06 09:50:00,43.22,43.26,43.03,43.14,69800.0,43.22,43.26,43.03,43.14,69800.0
2011-06-06 09:55:00,43.14,43.34,43.12,43.34,107200.0,43.14,43.34,43.12,43.34,107200.0
2011-06-06 10:00:00,43.37,43.37,43.06,43.06,75600.0,43.37,43.37,43.06,43.06,75600.0
2011-06-06 10:05:00,43.08,43.13,42.95,42.97,107200.0,43.08,43.13,42.95,42.97,107200.0
2011-06-06 10:10:00,42.98,42.99,42.71,42.77,84200.0,42.98,42.99,42.71,42.77,84200.0
2011-06-06 10:15:00,42.81,42.89,42.74,42.76,47600.0,42.81,42.89,42.74,42.76,47600.0
2011-06-06 10:20:00,42.74,43.02,42.66,43.02,79200.0,42.74,43.02,42.66,43.02,79200.0
2011-06-06 10:25:00,43.07,43.21,43.05,43.21,45400.0,43.07,43.21,43.05,43.21,45400.0
2011-06-06 10:30:00,43.2,43.25,43.13,43.13,45000.0,43.2,43.25,43.13,43.13,45000.0
2011-06-06 10:35:00,43.12,43.12,42.86,42.87,30200.0,43.12,43.12,42.86,42.87,30200.0
2011-06-06 10:40:00,42.89,42.96,42.35,42.37,160800.0,42.89,42.96,42.35,42.37,160800.0
2011-06-06 10:45:00,42.41,42.45,42.13,42.44,159200.0,42.41,42.45,42.13,42.44,159200.0
2011-06-06 10:50:00,42.44,42.6,42.4,42.42,48600.0,42.44,42.6,42.4,42.42,48600.0
2011-06-06 10:55:00,42.43,42.47,42.22,42.26,36600.0,42.43,42.47,42.22,42.26,36600.0
2011-06-06 11:00:00,42.28,42.56,42.26,42.56,36000.0,42.28,42.56,42.26,42.56,36000.0
2011-06-06 11:05:00,42.56,42.8,42.56,42.77,82400.0,42.56,42.8,42.56,42.77,82400.0
2011-06-06 11:10:00,42.76,42.83,42.58,42.71,55400.0,42.76,42.83,42.58,42.71,55400.0
2011-06-06 11:15:00,42.68,42.69,42.57,42.57,32400.0,42.68,42.69,42.57,42.57,32400.0
2011-06-06 11:20:00,42.61,42.92,42.58,42.92,31400.0,42.61,42.92,42.58,42.92,31400.0
2011-06-06 11:25:00,42.92,42.93,42.74,42.75,30800.0,42.92,42.93,42.74,42.75,30800.0
2011-06-06 11:30:00,42.74,42.8,42.67,42.77,37400.0,42.74,42.8,42.67,42.77,37400.0
2011-06-06 11:35:00,42.79,42.99,42.79,42.92,40400.0,42.79,42.99,42.79,42.92,40400.0
2011-06-06 11:40:00,42.92,42.97,42.73,42.77,30400.0,42.92,42.97,42.73,42.77,30400.0
2011-06-06 11:45:00,42.74,42.74,42.52,42.52,40600.0,42.74,42.74,42.52,42.52,40600.0
2011-06-06 11:50:00,42.57,42.69,42.56,42.69,22000.0,42.57,42.69,42.56,42.69,22000.0
2011-06-06 11:55:00,42.66,42.81,42.66,42.72,21200.0,42.66,42.81,42.66,42.72,21200.0
2011-06-06 12:00:00,42.72,42.72,42.5,42.52,29200.0,42.72,42.72,42.5,42.52,29200.0
2011-06-06 12:05:00,42.49,42.76,42.49,42.75,38600.0,42.49,42.76,42.49,42.75,38600.0
2011-06-06 12:10:00,42.77,42.79,42.6,42.67,14000.0,42.77,42.79,42.6,42.67,14000.0
2011-06-06 12:15:00,42.65,42.72,42.63,42.71,16600.0,42.65,42.72,42.63,42.71,16600.0
2011-06-06 12:20:00,42.69,42.79,42.63,42.63,19000.0,42.69,42.79,42.63,42.63,19000.0
2011-06-06 12:25:00,42.63,42.74,42.63,42.72,14600.0,42.63,42.74,42.63,42.72,14600.0
2011-06-06 12:30:00,42.74,42.89,42.71,42.84,36600.0,42.74,42.89,42.71,42.84,36600.0
2011-06-06 12:35:00,42.84,42.85,42.77,42.79,13600.0,42.84,42.85,42.77,42.79,13600.0
2011-06-06 12:40:00,42.8,42.8,42.66,42.66,23200.0,42.8,42.8,42.66,42.66,23200.0
2011-06-06 12:45:00,42.67,42.67,42.57,42.62,18800.0,42.67,42.67,42.57,42.62,18800.0
2011-06-06 12:50:00,42.62,42.7,42.6,42.69,22800.0,42.62,42.7,42.6,42.69,22800.0
2011-06-06 12:55:00,42.71,42.73,42.63,42.73,14600.0,42.71,42.73,42.63,42.73,14600.0
2011-06-06 13:00:00,42.71,42.71,42.6,42.68,28000.0,42.71,42.71,42.6,42.68,28000.0
2011-06-06 13:05:00,42.7,42.91,42.7,42.88,40600.0,42.7,42.91,42.7,42.88,40600.0
2011-06-06 13:10:00,42.87,43.04,42.87,43.01,37000.0,42.87,43.04,42.87,43.01,37000.0
2011-06-06 13:15:00,43.05,43.17,42.97,42.97,46400.0,43.05,43.17,42.97,42.97,46400.0
2011-06-06 13:20:00,43.0,43.07,42.99,43.01,26000.0,43.0,43.07,42.99,43.01,26000.0
2011-06-06 13:25:00,43.0,43.04,42.99,43.01,36400.0,43.0,43.04,42.99,43.01,36400.0
2011-06-06 13:30:00,42.98,43.02,42.97,42.97,48000.0,42.98,43.02,42.97,42.97,48000.0
2011-06-06 13:35:00,43.0,43.02,42.93,42.99,32400.0,43.0,43.02,42.93,42.99,32400.0
2011-06-06 13:40:00,42.99,43.05,42.92,42.95,53600.0,42.99,43.05,42.92,42.95,53600.0
2011-06-06 13:45:00,42.92,43.01,42.88,43.0,31600.0,42.92,43.01,42.88,43.0,31600.0
2011-06-06 13:50:00,42.98,43.05,42.93,42.94,29800.0,42.98,43.05,42.93,42.94,29800.0
2011-06-06 13:55:00,42.94,42.95,42.77,42.81,17200.0,42.94,42.95,42.77,42.81,17200.0
2011-06-06 14:00:00,42.81,42.85,42.62,42.62,40600.0,42.81,42.85,42.62,42.62,40600.0
2011-06-06 14:05:00,42.66,42.66,42.56,42.62,42000.0,42.66,42.66,42.56,42.62,42000.0
2011-06-06 14:10:00,42.59,42.64,42.53,42.54,51800.0,42.59,42.64,42.53,42.54,51800.0
2011-06-06 14:15:00,42.56,42.61,42.5,42.56,34400.0,42.56,42.61,42.5,42.56,34400.0
2011-06-06 14:20:00,42.57,42.6,42.52,42.58,83800.0,42.57,42.6,42.52,42.58,83800.0
2011-06-06 14:25:00,42.57,42.61,42.52,42.55,38400.0,42.57,42.61,42.52,42.55,38400.0
2011-06-06 14:30:00,42.53,42.61,42.49,42.55,43400.0,42.53,42.61,42.49,42.55,43400.0
2011-06-06 14:35:00,42.54,42.59,42.45,42.46,32000.0,42.54,42.59,42.45,42.46,32000.0
2011-06-06 14:40:00,42.46,42.49,42.35,42.35,47000.0,42.46,42.49,42.35,42.35,47000.0
2011-06-06 14:45:00,42.35,42.4,42.32,42.35,111200.0,42.35,42.4,42.32,42.35,111200.0
2011-06-06 14:50:00,42.37,42.4,42.27,42.31,47400.0,42.37,42.4,42.27,42.31,47400.0
2011-06-06 14:55:00,42.31,42.35,42.23,42.23,55800.0,42.31,42.35,42.23,42.23,55800.0
2011-06-06 15:00:00,42.24,42.29,42.14,42.17,73600.0,42.24,42.29,42.14,42.17,73600.0
2011-06-06 15:05:00,42.17,42.28,42.09,42.26,67800.0,42.17,42.28,42.09,42.26,67800.0
2011-06-06 15:10:00,42.26,42.27,42.05,42.06,81000.0,42.26,42.27,42.05,42.06,81000.0
2011-06-06 15:15:00,42.06,42.06,41.78,41.98,141800.0,42.06,42.06,41.78,41.98,141800.0
2011-06-06 15:20:00,41.98,42.0,41.89,41.97,71600.0,41.98,42.0,41.89,41.97,71600.0
2011-06-06 15:25:00,41.95,42.02,41.95,42.02,54200.0,41.95,42.02,41.95,42.02,54200.0
2011-06-06 15:30:00,42.02,42.12,42.02,42.05,86400.0,42.02,42.12,42.02,42.05,86400.0
2011-06-06 15:35:00,42.05,42.05,41.96,41.96,91400.0,42.05,42.05,41.96,41.96,91400.0
2011-06-06 15:40:00,41.98,42.01,41.96,41.99,72600.0,41.98,42.01,41.96,41.99,72600.0
2011-06-06 15:45:00,41.98,42.04,41.97,41.99,138400.0,41.98,42.04,41.97,41.99,138400.0
2011-06-06 15:50:00,41.99,42.0,41.88,41.9,156400.0,41.99,42.0,41.88,41.9,156400.0
2011-06-06 15:55:00,41.91,41.96,41.87,41.94,224600.0,41.91,41.96,41.87,41.94,224600.0
2011-06-07 09:30:00,42.21,42.35,42.09,42.32,64400.0,42.21,42.35,42.09,42.32,64400.0
2011-06-07 09:35:00,42.32,42.59,42.17,42.47,57200.0,42.32,42.59,42.17,42.47,57200.0
2011-06-07 09:40:00,42.49,42.5,42.31,42.31,68600.0,42.49,42.5,42.31,42.31,68600.0
2011-06-07 09:45:00,42.31,42.31,41.9,41.91,105200.0,42.31,42.31,41.9,41.91,105200.0
2011-06-07 09:50:00,41.9,41.9,41.8,41.85,34800.0,41.9,41.9,41.8,41.85,34800.0
2011-06-07 09:55:00,41.85,41.85,41.56,41.56,106800.0,41.85,41.85,41.56,41.56,106800.0
2011-06-07 10:00:00,41.59,41.66,41.45,41.48,168400.0,41.59,41.66,41.45,41.48,168400.0
2011-06-07 10:05:00,41.46,41.65,41.39,41.6,207200.0,41.46,41.65,41.39,41.6,207200.0
2011-06-07 10:10:00,41.58,41.59,41.35,41.47,74000.0,41.58,41.59,41.35,41.47,74000.0
2011-06-07 10:15:00,41.46,41.77,41.46,41.62,165000.0,41.46,41.77,41.46,41.62,165000.0
2011-06-07 10:20:00,41.62,41.69,41.55,41.69,51400.0,41.62,41.69,41.55,41.69,51400.0
2011-06-07 10:25:00,41.69,41.69,41.18,41.41,97000.0,41.69,41.69,41.18,41.41,97000.0
2011-06-07 10:30:00,41.44,41.58,41.4,41.52,42400.0,41.44,41.58,41.4,41.52,42400.0
2011-06-07 10:35:00,41.52,41.97,41.52,41.95,177800.0,41.52,41.97,41.52,41.95,177800.0
2011-06-07 10:40:00,41.9,41.94,41.52,41.53,48600.0,41.9,41.94,41.52,41.53,48600.0
2011-06-07 10:45:00,41.59,41.84,41.58,41.79,61800.0,41.59,41.84,41.58,41.79,61800.0
2011-06-07 10:50:00,41.81,41.99,41.79,41.97,172000.0,41.81,41.99,41.79,41.97,172000.0
2011-06-07 10:55:00,41.94,42.02,41.87,42.0,167600.0,41.94,42.02,41.87,42.0,167600.0
2011-06-07 11:00:00,41.99,42.07,41.79,41.85,85600.0,41.99,42.07,41.79,41.85,85600.0
2011-06-07 11:05:00,41.85,41.93,41.79,41.93,26200.0,41.85,41.93,41.79,41.93,26200.0
2011-06-07 11:10:00,41.92,41.99,41.9,41.93,18000.0,41.92,41.99,41.9,41.93,18000.0
2011-06-07 11:15:00,41.93,41.93,41.83,41.9,29200.0,41.93,41.93,41.83,41.9,29200.0
2011-06-07 11:20:00,41.93,41.96,41.83,41.83,29600.0,41.93,41.96,41.83,41.83,29600.0
2011-06-07 11:25:00,41.85,41.94,41.83,41.87,20400.0,41.85,41.94,41.83,41.87,20400.0
2011-06-07 11:30:00,41.87,41.88,41.8,41.82,29400.0,41.87,41.88,41.8,41.82,29400.0
2011-06-07 11:35:00,41.82,41.88,41.8,41.84,42800.0,41.82,41.88,41.8,41.84,42800.0
2011-06-07 11:40:00,41.84,41.94,41.83,41.88,51800.0,41.84,41.94,41.83,41.88,51800.0
2011-06-07 11:45:00,41.9,41.93,41.85,41.89,22200.0,41.9,41.93,41.85,41.89,22200.0
2011-06-07 11:50:00,41.9,41.92,41.85,41.85,12000.0,41.9,41.92,41.85,41.85,12000.0
2011-06-07 11:55:00,41.85,41.85,41.75,41.84,39000.0,41.85,41.85,41.75,41.84,39000.0
2011-06-07 12:00:00,41.83,41.91,41.79,41.91,22000.0,41.83,41.91,41.79,41.91,22000.0
2011-06-07 12:05:00,41.91,41.98,41.87,41.92,57200.0,41.91,41.98,41.87,41.92,57200.0
2011-06-07 12:10:00,41.92,42.04,41.91,41.94,111800.0,41.92,42.04,41.91,41.94,111800.0
2011-06-07 12:15:00,41.94,41.98,41.86,41.94,48600.0,41.94,41.98,41.86,41.94,48600.0
2011-06-07 12:20:00,41.91,41.94,41.87,41.93,24800.0,41.91,41.94,41.87,41.93,24800.0
2011-06-07 12:25:00,41.92,42.02,41.88,41.92,32800.0,41.92,42.02,41.88,41.92,32800.0
2011-06-07 12:30:00,41.92,41.94,41.86,41.88,36800.0,41.92,41.94,41.86,41.88,36800.0
2011-06-07 12:35:00,41.87,41.91,41.81,41.83,35000.0,41.87,41.91,41.81,41.83,35000.0
2011-06-07 12:40:00,41.85,41.85,41.77,41.81,25400.0,41.85,41.85,41.77,41.81,25400.0
2011-06-07 12:45:00,41.82,41.91,41.81,41.84,45800.0,41.82,41.91,41.81,41.84,45800.0
2011-06-07 12:50:00,41.88,42.05,41.87,42.04,126200.0,41.88,42.05,41.87,42.04,126200.0
2011-06-07 12:55:00,42.03,42.07,41.97,41.97,57800.0,42.03,42.07,41.97,41.97,57800.0
2011-06-07 13:00:00,41.97,42.11,41.92,42.1,32600.0,41.97,42.11,41.92,42.1,32600.0
2011-06-07 13:05:00,42.1,42.28,42.06,42.17,177200.0,42.1,42.28,42.06,42.17,177200.0
2011-06-07 13:10:00,42.15,42.24,42.11,42.13,67000.0,42.15,42.24,42.11,42.13,67000.0
2011-06-07 13:15:00,42.11,42.12,41.99,42.04,55800.0,42.11,42.12,41.99,42.04,55800.0
2011-06-07 13:20:00,42.04,42.08,42.01,42.05,35200.0,42.04,42.08,42.01,42.05,35200.0
2011-06-07 13:25:00,42.07,42.1,42.02,42.06,81200.0,42.07,42.1,42.02,42.06,81200.0
2011-06-07 13:30:00,42.06,42.13,42.02,42.05,62400.0,42.06,42.13,42.02,42.05,62400.0
2011-06-07 13:35:00,42.05,42.16,42.02,42.16,104400.0,42.05,42.16,42.02,42.16,104400.0
2011-06-07 13:40:00,42.16,42.16,42.05,42.07,52000.0,42.16,42.16,42.05,42.07,52000.0
2011-06-07 13:45:00,42.06,42.08,42.01,42.01,51800.0,42.06,42.08,42.01,42.01,51800.0
2011-06-07 13:50:00,42.0,42.17,41.99,42.12,93400.0,42.0,42.17,41.99,42.12,93400.0
2011-06-07 13:55:00,42.13,42.13,42.07,42.12,13800.0,42.13,42.13,42.07,42.12,13800.0
2011-06-07 14:00:00,42.12,42.15,41.96,41.99,65800.0,42.12,42.15,41.96,41.99,65800.0
2011-06-07 14:05:00,41.99,42.04,41.99,42.02,50400.0,41.99,42.04,41.99,42.02,50400.0
2011-06-07 14:10:00,42.02,42.09,42.01,42.03,45000.0,42.02,42.09,42.01,42.03,45000.0
2011-06-07 14:15:00,42.04,42.04,41.97,41.99,37400.0,42.04,42.04,41.97,41.99,37400.0
2011-06-07 14:20:00,41.99,42.02,41.96,41.98,31400.0,41.99,42.02,41.96,41.98,31400.0
2011-06-07 14:25:00,41.97,42.03,41.95,42.03,15800.0,41.97,42.03,41.95,42.03,15800.0
2011-06-07 14:30:00,42.04,42.04,41.8,41.91,67200.0,42.04,42.04,41.8,41.91,67200.0
2011-06-07 14:35:00,41.9,41.9,41.78,41.81,57000.0,41.9,41.9,41.78,41.81,57000.0
2011-06-07 14:40:00,41.82,41.82,41.74,41.79,33200.0,41.82,41.82,41.74,41.79,33200.0
2011-06-07 14:45:00,41.81,41.85,41.8,41.84,31200.0,41.81,41.85,41.8,41.84,31200.0
2011-06-07 14:50:00,41.85,41.85,41.8,41.85,38400.0,41.85,41.85,41.8,41.85,38400.0
2011-06-07 14:55:00,41.85,41.93,41.81,41.9,39200.0,41.85,41.93,41.81,41.9,39200.0
2011-06-07 15:00:00,41.91,41.94,41.79,41.83,39800.0,41.91,41.94,41.79,41.83,39800.0
2011-06-07 15:05:00,41.82,41.83,41.6,41.71,102200.0,41.82,41.83,41.6,41.71,102200.0
2011-06-07 15:10:00,41.71,41.87,41.67,41.85,74200.0,41.71,41.87,41.67,41.85,74200.0
2011-06-07 15:15:00,41.84,41.85,41.66,41.71,34200.0,41.84,41.85,41.66,41.71,34200.0
2011-06-07 15:20:00,41.7,41.71,41.54,41.56,103600.0,41.7,41.71,41.54,41.56,103600.0
2011-06-07 15:25:00,41.58,41.8,41.55,41.7,38600.0,41.58,41.8,41.55,41.7,38600.0
2011-06-07 15:30:00,41.7,41.7,41.58,41.63,56400.0,41.7,41.7,41.58,41.63,56400.0
2011-06-07 15:35:00,41.62,41.67,41.58,41.63,40400.0,41.62,41.67,41.58,41.63,40400.0
2011-06-07 15:40:00,41.6,41.66,41.52,41.57,84000.0,41.6,41.66,41.52,41.57,84000.0
2011-06-07 15:45:00,41.56,41.68,41.52,41.63,126000.0,41.56,41.68,41.52,41.63,126000.0
2011-06-07 15:50:00,41.62,41.65,41.53,41.6,86400.0,41.62,41.65,41.53,41.6,86400.0
2011-06-07 15:55:00,41.6,41.64,41.55,41.55,90200.0,41.6,41.64,41.55,41.55,90200.0
2011-06-08 09:30:00,41.55,41.84,41.41,41.63,125200.0,41.55,41.84,41.41,41.63,125200.0
2011-06-08 09:35:00,41.63,41.88,41.52,41.85,83000.0,41.63,41.88,41.52,41.85,83000.0
2011-06-08 09:40:00,41.85,42.08,41.84,42.01,132200.0,41.85,42.08,41.84,42.01,132200.0
2011-06-08 09:45:00,41.98,42.26,41.97,42.1,165800.0,41.98,42.26,41.97,42.1,165800.0
2011-06-08 09:50:00,42.1,42.1,41.85,41.85,105200.0,42.1,42.1,41.85,41.85,105200.0
2011-06-08 09:55:00,41.85,41.89,41.75,41.77,56400.0,41.85,41.89,41.75,41.77,56400.0
2011-06-08 10:00:00,41.8,41.94,41.74,41.93,62000.0,41.8,41.94,41.74,41.93,62000.0
2011-06-08 10:05:00,41.88,41.99,41.81,41.92,45400.0,41.88,41.99,41.81,41.92,45400.0
2011-06-08 10:10:00,41.89,42.06,41.85,42.04,56000.0,41.89,42.06,41.85,42.04,56000.0
2011-06-08 10:15:00,42.05,42.32,42.04,42.15,117800.0,42.05,42.32,42.04,42.15,117800.0
2011-06-08 10:20:00,42.17,42.32,42.15,42.27,70000.0,42.17,42.32,42.15,42.27,70000.0
2011-06-08 10:25:00,42.27,42.47,42.16,42.46,94200.0,42.27,42.47,42.16,42.46,94200.0
2011-06-08 10:30:00,42.47,42.53,42.34,42.35,101000.0,42.47,42.53,42.34,42.35,101000.0
2011-06-08 10:35:00,42.39,42.49,42.38,42.48,62800.0,42.39,42.49,42.38,42.48,62800.0
2011-06-08 10:40:00,42.46,42.75,42.38,42.63,147400.0,42.46,42.75,42.38,42.63,147400.0
2011-06-08 10:45:00,42.66,42.81,42.63,42.7,106400.0,42.66,42.81,42.63,42.7,106400.0
2011-06-08 10:50:00,42.71,42.71,42.52,42.59,51600.0,42.71,42.71,42.52,42.59,51600.0
2011-06-08 10:55:00,42.62,42.62,42.51,42.54,39800.0,42.62,42.62,42.51,42.54,39800.0
2011-06-08 11:00:00,42.55,42.7,42.51,42.69,32200.0,42.55,42.7,42.51,42.69,32200.0
2011-06-08 11:05:00,42.7,42.76,42.63,42.74,86000.0,42.7,42.76,42.63,42.74,86000.0
2011-06-08 11:10:00,42.71,42.72,42.51,42.52,42400.0,42.71,42.72,42.51,42.52,42400.0
2011-06-08 11:15:00,42.51,42.51,42.24,42.38,95200.0,42.51,42.51,42.24,42.38,95200.0
2011-06-08 11:20:00,42.38,42.46,42.24,42.27,55400.0,42.38,42.46,42.24,42.27,55400.0
2011-06-08 11:25:00,42.27,42.33,42.1,42.13,55600.0,42.27,42.33,42.1,42.13,55600.0
2011-06-08 11:30:00,42.16,42.35,42.11,42.34,43000.0,42.16,42.35,42.11,42.34,43000.0
2011-06-08 11:35:00,42.34,42.46,42.34,42.38,50600.0,42.34,42.46,42.34,42.38,50600.0
2011-06-08 11:40:00,42.41,42.42,42.26,42.33,21800.0,42.41,42.42,42.26,42.33,21800.0
2011-06-08 11:45:00,42.31,42.49,42.31,42.47,30600.0,42.31,42.49,42.31,42.47,30600.0
2011-06-08 11:50:00,42.42,42.5,42.35,42.47,33000.0,42.42,42.5,42.35,42.47,33000.0
2011-06-08 11:55:00,42.5,42.7,42.5,42.7,72400.0,42.5,42.7,42.5,42.7,72400.0
2011-06-08 12:00:00,42.7,42.73,42.67,42.73,71200.0,42.7,42.73,42.67,42.73,71200.0
2011-06-08 12:05:00,42.73,42.85,42.7,42.84,102000.0,42.73,42.85,42.7,42.84,102000.0
2011-06-08 12:10:00,42.83,42.85,42.8,42.83,46600.0,42.83,42.85,42.8,42.83,46600.0
2011-06-08 12:15:00,42.83,42.83,42.7,42.7,58800.0,42.83,42.83,42.7,42.7,58800.0
2011-06-08 12:20:00,42.7,42.76,42.7,42.71,43200.0,42.7,42.76,42.7,42.71,43200.0
2011-06-08 12:25:00,42.71,42.72,42.64,42.67,115000.0,42.71,42.72,42.64,42.67,115000.0
2011-06-08 12:30:00,42.67,42.68,42.54,42.54,75400.0,42.67,42.68,42.54,42.54,75400.0
2011-06-08 12:35:00,42.54,42.6,42.5,42.6,26200.0,42.54,42.6,42.5,42.6,26200.0
2011-06-08 12:40:00,42.6,42.62,42.48,42.54,13800.0,42.6,42.62,42.48,42.54,13800.0
2011-06-08 12:45:00,42.55,42.62,42.47,42.52,19400.0,42.55,42.62,42.47,42.52,19400.0
2011-06-08 12:50:00,42.51,42.65,42.51,42.59,29800.0,42.51,42.65,42.51,42.59,29800.0
2011-06-08 12:55:00,42.57,42.68,42.55,42.68,23800.0,42.57,42.68,42.55,42.68,23800.0
2011-06-08 13:00:00,42.66,42.66,42.57,42.63,28200.0,42.66,42.66,42.57,42.63,28200.0
2011-06-08 13:05:00,42.63,42.74,42.63,42.64,33000.0,42.63,42.74,42.63,42.64,33000.0
2011-06-08 13:10:00,42.67,42.67,42.57,42.59,15400.0,42.67,42.67,42.57,42.59,15400.0
2011-06-08 13:15:00,42.59,42.6,42.55,42.6,9000.0,42.59,42.6,42.55,42.6,9000.0
2011-06-08 13:20:00,42.59,42.63,42.54,42.57,18800.0,42.59,42.63,42.54,42.57,18800.0
2011-06-08 13:25:00,42.57,42.58,42.51,42.53,19600.0,42.57,42.58,42.51,42.53,19600.0
2011-06-08 13:30:00,42.51,42.52,42.32,42.38,23000.0,42.51,42.52,42.32,42.38,23000.0
2011-06-08 13:35:00,42.38,42.38,42.25,42.25,21000.0,42.38,42.38,42.25,42.25,21000.0
2011-06-08 13:40:00,42.24,42.27,42.14,42.21,35200.0,42.24,42.27,42.14,42.21,35200.0
2011-06-08 13:45:00,42.21,42.26,42.19,42.22,20600.0,42.21,42.26,42.19,42.22,20600.0
2011-06-08 13:50:00,42.22,42.22,42.1,42.1,18000.0,42.22,42.22,42.1,42.1,18000.0
2011-06-08 13:55:00,42.1,42.1,41.95,42.05,30400.0,42.1,42.1,41.95,42.05,30400.0
2011-06-08 14:00:00,42.05,42.37,42.0,42.27,90000.0,42.05,42.37,42.0,42.27,90000.0
2011-06-08 14:05:00,42.23,42.36,42.23,42.28,36200.0,42.23,42.36,42.23,42.28,36200.0
2011-06-08 14:10:00,42.23,42.33,42.2,42.33,35000.0,42.23,42.33,42.2,42.33,35000.0
2011-06-08 14:15:00,42.29,42.32,42.22,42.24,17800.0,42.29,42.32,42.22,42.24,17800.0
2011-06-08 14:20:00,42.25,42.25,42.05,42.12,38600.0,42.25,42.25,42.05,42.12,38600.0
2011-06-08 14:25:00,42.16,42.17,42.04,42.04,33200.0,42.16,42.17,42.04,42.04,33200.0
2011-06-08 14:30:00,42.09,42.38,42.09,42.32,53600.0,42.09,42.38,42.09,42.32,53600.0
2011-06-08 14:35:00,42.33,42.54,42.32,42.35,74600.0,42.33,42.54,42.32,42.35,74600.0
2011-06-08 14:40:00,42.35,42.4,42.25,42.28,30400.0,42.35,42.4,42.25,42.28,30400.0
2011-06-08 14:45:00,42.28,42.32,42.02,42.08,60200.0,42.28,42.32,42.02,42.08,60200.0
2011-06-08 14:50:00,42.06,42.1,41.98,42.1,30400.0,42.06,42.1,41.98,42.1,30400.0
2011-06-08 14:55:00,42.08,42.18,42.03,42.12,23800.0,42.08,42.18,42.03,42.12,23800.0
2011-06-08 15:00:00,42.09,42.09,41.98,42.08,24800.0,42.09,42.09,41.98,42.08,24800.0
2011-06-08 15:05:00,42.08,42.13,41.99,42.1,28600.0,42.08,42.13,41.99,42.1,28600.0
2011-06-08 15:10:00,42.12,42.2,42.1,42.17,26600.0,42.12,42.2,42.1,42.17,26600.0
2011-06-08 15:15:00,42.2,42.24,42.09,42.2,48000.0,42.2,42.24,42.09,42.2,48000.0
2011-06-08 15:20:00,42.18,42.23,42.13,42.18,40800.0,42.18,42.23,42.13,42.18,40800.0
2011-06-08 15:25:00,42.18,42.24,42.1,42.2,38600.0,42.18,42.24,42.1,42.2,38600.0
2011-06-08 15:30:00,42.2,42.25,42.11,42.13,59600.0,42.2,42.25,42.11,42.13,59600.0
2011-06-08 15:35:00,42.13,42.23,42.09,42.13,82200.0,42.13,42.23,42.09,42.13,82200.0
2011-06-08 15:40:00,42.13,42.2,42.07,42.11,53000.0,42.13,42.2,42.07,42.11,53000.0
2011-06-08 15:45:00,42.09,42.23,42.09,42.17,49000.0,42.09,42.23,42.09,42.17,49000.0
2011-06-08 15:50:00,42.16,42.21,42.12,42.15,46000.0,42.16,42.21,42.12,42.15,46000.0
2011-06-08 15:55:00,42.13,42.21,42.13,42.19,93600.0,42.13,42.21,42.13,42.19,93600.0
2011-06-09 09:30:00,43.03,43.03,42.65,42.83,141200.0,43.03,43.03,42.65,42.83,141200.0
2011-06-09 09:35:00,42.81,42.88,42.53,42.56,77800.0,42.81,42.88,42.53,42.56,77800.0
2011-06-09 09:40:00,42.58,42.58,42.29,42.56,117000.0,42.58,42.58,42.29,42.56,117000.0
2011-06-09 09:45:00,42.54,42.59,42.21,42.43,72400.0,42.54,42.59,42.21,42.43,72400.0
2011-06-09 09:50:00,42.43,42.71,42.4,42.62,92400.0,42.43,42.71,42.4,42.62,92400.0
2011-06-09 09:55:00,42.62,42.74,42.46,42.52,67000.0,42.62,42.74,42.46,42.52,67000.0
2011-06-09 10:00:00,42.55,42.6,42.32,42.5,57200.0,42.55,42.6,42.32,42.5,57200.0
2011-06-09 10:05:00,42.49,42.56,42.38,42.41,38600.0,42.49,42.56,42.38,42.41,38600.0
2011-06-09 10:10:00,42.41,42.55,42.4,42.45,41200.0,42.41,42.55,42.4,42.45,41200.0
2011-06-09 10:15:00,42.42,42.52,42.4,42.43,36200.0,42.42,42.52,42.4,42.43,36200.0
2011-06-09 10:20:00,42.43,42.47,42.27,42.36,45800.0,42.43,42.47,42.27,42.36,45800.0
2011-06-09 10:25:00,42.34,42.38,42.18,42.3,34600.0,42.34,42.38,42.18,42.3,34600.0
2011-06-09 10:30:00,42.27,42.49,42.24,42.49,49800.0,42.27,42.49,42.24,42.49,49800.0
2011-06-09 10:35:00,42.48,42.6,42.4,42.4,99800.0,42.48,42.6,42.4,42.4,99800.0
2011-06-09 10:40:00,42.4,42.52,42.3,42.3,38200.0,42.4,42.52,42.3,42.3,38200.0
2011-06-09 10:45:00,42.3,42.49,42.26,42.45,41200.0,42.3,42.49,42.26,42.45,41200.0
2011-06-09 10:50:00,42.49,42.58,42.35,42.36,38000.0,42.49,42.58,42.35,42.36,38000.0
2011-06-09 10:55:00,42.36,42.37,42.25,42.25,32400.0,42.36,42.37,42.25,42.25,32400.0
2011-06-09 11:00:00,42.25,42.41,42.25,42.34,32000.0,42.25,42.41,42.25,42.34,32000.0
2011-06-09 11:05:00,42.33,42.4,42.25,42.29,35600.0,42.33,42.4,42.25,42.29,35600.0
2011-06-09 11:10:00,42.29,42.37,42.24,42.25,40000.0,42.29,42.37,42.24,42.25,40000.0
2011-06-09 11:15:00,42.25,42.36,42.16,42.26,93200.0,42.25,42.36,42.16,42.26,93200.0
2011-06-09 11:20:00,42.27,42.33,42.22,42.27,31000.0,42.27,42.33,42.22,42.27,31000.0
2011-06-09 11:25:00,42.22,42.25,42.13,42.21,42600.0,42.22,42.25,42.13,42.21,42600.0
2011-06-09 11:30:00,42.19,42.37,42.18,42.24,31800.0,42.19,42.37,42.18,42.24,31800.0
2011-06-09 11:35:00,42.21,42.27,42.18,42.18,18400.0,42.21,42.27,42.18,42.18,18400.0
2011-06-09 11:40:00,42.16,42.16,42.03,42.1,62200.0,42.16,42.16,42.03,42.1,62200.0
2011-06-09 11:45:00,42.1,42.16,42.09,42.16,24400.0,42.1,42.16,42.09,42.16,24400.0
2011-06-09 11:50:00,42.14,42.41,42.13,42.39,42200.0,42.14,42.41,42.13,42.39,42200.0
2011-06-09 11:55:00,42.39,42.47,42.32,42.35,30800.0,42.39,42.47,42.32,42.35,30800.0
2011-06-09 12:00:00,42.35,42.45,42.35,42.39,31600.0,42.35,42.45,42.35,42.39,31600.0
2011-06-09 12:05:00,42.4,42.44,42.38,42.44,34600.0,42.4,42.44,42.38,42.44,34600.0
2011-06-09 12:10:00,42.44,42.7,42.43,42.64,65600.0,42.44,42.7,42.43,42.64,65600.0
2011-06-09 12:15:00,42.63,42.73,42.63,42.73,45600.0,42.63,42.73,42.63,42.73,45600.0
2011-06-09 12:20:00,42.68,42.7,42.63,42.69,44000.0,42.68,42.7,42.63,42.69,44000.0
2011-06-09 12:25:00,42.69,42.71,42.63,42.63,42600.0,42.69,42.71,42.63,42.63,42600.0
2011-06-09 12:30:00,42.63,42.63,42.45,42.52,54000.0,42.63,42.63,42.45,42.52,54000.0
2011-06-09 12:35:00,42.52,42.62,42.48,42.58,48800.0,42.52,42.62,42.48,42.58,48800.0
2011-06-09 12:40:00,42.6,42.65,42.58,42.62,27200.0,42.6,42.65,42.58,42.62,27200.0
2011-06-09 12:45:00,42.61,42.7,42.59,42.6,23000.0,42.61,42.7,42.59,42.6,23000.0
2011-06-09 12:50:00,42.62,42.7,42.6,42.66,25800.0,42.62,42.7,42.6,42.66,25800.0
2011-06-09 12:55:00,42.68,42.7,42.65,42.69,24800.0,42.68,42.7,42.65,42.69,24800.0
2011-06-09 13:00:00,42.66,42.7,42.59,42.6,66000.0,42.66,42.7,42.59,42.6,66000.0
2011-06-09 13:05:00,42.6,42.73,42.6,42.68,46000.0,42.6,42.73,42.6,42.68,46000.0
2011-06-09 13:10:00,42.7,42.72,42.66,42.71,31200.0,42.7,42.72,42.66,42.71,31200.0
2011-06-09 13:15:00,42.71,42.95,42.71,42.94,81000.0,42.71,42.95,42.71,42.94,81000.0
2011-06-09 13:20:00,42.95,42.95,42.88,42.89,13800.0,42.95,42.95,42.88,42.89,13800.0
2011-06-09 13:25:00,42.89,42.95,42.84,42.93,51000.0,42.89,42.95,42.84,42.93,51000.0
2011-06-09 13:30:00,42.93,42.97,42.88,42.95,24200.0,42.93,42.97,42.88,42.95,24200.0
2011-06-09 13:35:00,42.95,42.97,42.88,42.91,37600.0,42.95,42.97,42.88,42.91,37600.0
2011-06-09 13:40:00,42.91,42.94,42.86,42.92,49000.0,42.91,42.94,42.86,42.92,49000.0
2011-06-09 13:45:00,42.9,42.92,42.85,42.88,32600.0,42.9,42.92,42.85,42.88,32600.0
2011-06-09 13:50:00,42.89,43.13,42.89,43.09,102800.0,42.89,43.13,42.89,43.09,102800.0
2011-06-09 13:55:00,43.13,43.24,43.12,43.19,97800.0,43.13,43.24,43.12,43.19,97800.0
2011-06-09 14:00:00,43.18,43.2,42.94,42.96,93600.0,43.18,43.2,42.94,42.96,93600.0
2011-06-09 14:05:00,42.95,42.95,42.85,42.9,39400.0,42.95,42.95,42.85,42.9,39400.0
2011-06-09 14:10:00,42.92,43.0,42.88,43.0,29200.0,42.92,43.0,42.88,43.0,29200.0
2011-06-09 14:15:00,42.99,43.09,42.96,43.05,39600.0,42.99,43.09,42.96,43.05,39600.0
2011-06-09 14:20:00,43.06,43.17,43.06,43.07,45600.0,43.06,43.17,43.06,43.07,45600.0
2011-06-09 14:25:00,43.09,43.18,43.06,43.17,45800.0,43.09,43.18,43.06,43.17,45800.0
2011-06-09 14:30:00,43.17,43.2,43.06,43.08,42800.0,43.17,43.2,43.06,43.08,42800.0
2011-06-09 14:35:00,43.06,43.16,43.06,43.14,55200.0,43.06,43.16,43.06,43.14,55200.0
2011-06-09 14:40:00,43.15,43.19,43.1,43.11,55000.0,43.15,43.19,43.1,43.11,55000.0
2011-06-09 14:45:00,43.12,43.27,43.1,43.27,32000.0,43.12,43.27,43.1,43.27,32000.0
2011-06-09 14:50:00,43.27,43.44,43.26,43.42,141600.0,43.27,43.44,43.26,43.42,141600.0
2011-06-09 14:55:00,43.42,43.46,43.33,43.38,70200.0,43.42,43.46,43.33,43.38,70200.0
2011-06-09 15:00:00,43.41,43.47,43.35,43.41,45800.0,43.41,43.47,43.35,43.41,45800.0
2011-06-09 15:05:00,43.41,43.44,43.38,43.39,28800.0,43.41,43.44,43.38,43.39,28800.0
2011-06-09 15:10:00,43.39,43.47,43.38,43.44,39800.0,43.39,43.47,43.38,43.44,39800.0
2011-06-09 15:15:00,43.45,43.45,43.37,43.38,74400.0,43.45,43.45,43.37,43.38,74400.0
2011-06-09 15:20:00,43.38,43.43,43.33,43.36,82800.0,43.38,43.43,43.33,43.36,82800.0
2011-06-09 15:25:00,43.35,43.38,43.25,43.25,132600.0,43.35,43.38,43.25,43.25,132600.0
2011-06-09 15:30:00,43.27,43.3,43.24,43.26,80000.0,43.27,43.3,43.24,43.26,80000.0
2011-06-09 15:35:00,43.24,43.35,43.24,43.26,59000.0,43.24,43.35,43.24,43.26,59000.0
2011-06-09 15:40:00,43.26,43.3,43.18,43.21,89000.0,43.26,43.3,43.18,43.21,89000.0
2011-06-09 15:45:00,43.2,43.2,42.98,43.02,86200.0,43.2,43.2,42.98,43.02,86200.0
2011-06-09 15:50:00,43.03,43.09,42.99,43.06,152200.0,43.03,43.09,42.99,43.06,152200.0
2011-06-09 15:55:00,43.06,43.14,43.03,43.07,257000.0,43.06,43.14,43.03,43.07,257000.0
2011-06-10 09:30:00,46.08,46.62,45.5,45.7,1321800.0,46.08,46.62,45.5,45.7,1321800.0
2011-06-10 09:35:00,45.71,46.2,45.64,45.69,793600.0,45.71,46.2,45.64,45.69,793600.0
2011-06-10 09:40:00,45.67,45.83,45.37,45.55,564800.0,45.67,45.83,45.37,45.55,564800.0
2011-06-10 09:45:00,45.56,46.2,45.44,45.82,650800.0,45.56,46.2,45.44,45.82,650800.0
2011-06-10 09:50:00,45.79,45.81,45.12,45.56,633600.0,45.79,45.81,45.12,45.56,633600.0
2011-06-10 09:55:00,45.6,45.91,45.46,45.84,267200.0,45.6,45.91,45.46,45.84,267200.0
2011-06-10 10:00:00,45.84,46.0,45.46,45.57,286800.0,45.84,46.0,45.46,45.57,286800.0
2011-06-10 10:05:00,45.59,45.64,45.16,45.46,346000.0,45.59,45.64,45.16,45.46,346000.0
2011-06-10 10:10:00,45.45,45.69,45.34,45.49,238400.0,45.45,45.69,45.34,45.49,238400.0
2011-06-10 10:15:00,45.49,45.81,45.47,45.79,151600.0,45.49,45.81,45.47,45.79,151600.0
2011-06-10 10:20:00,45.78,45.88,45.35,45.35,184800.0,45.78,45.88,45.35,45.35,184800.0
2011-06-10 10:25:00,45.34,45.64,45.28,45.62,257000.0,45.34,45.64,45.28,45.62,257000.0
2011-06-10 10:30:00,45.63,45.68,45.33,45.49,114600.0,45.63,45.68,45.33,45.49,114600.0
2011-06-10 10:35:00,45.5,45.5,45.18,45.19,154000.0,45.5,45.5,45.18,45.19,154000.0
2011-06-10 10:40:00,45.19,45.24,44.86,45.24,311000.0,45.19,45.24,44.86,45.24,311000.0
2011-06-10 10:45:00,45.24,45.24,45.0,45.08,115400.0,45.24,45.24,45.0,45.08,115400.0
2011-06-10 10:50:00,45.08,45.17,45.0,45.02,98000.0,45.08,45.17,45.0,45.02,98000.0
2011-06-10 10:55:00,45.02,45.02,44.84,44.97,129600.0,45.02,45.02,44.84,44.97,129600.0
2011-06-10 11:00:00,44.96,45.02,44.77,44.78,124400.0,44.96,45.02,44.77,44.78,124400.0
2011-06-10 11:05:00,44.78,44.8,44.52,44.79,198600.0,44.78,44.8,44.52,44.79,198600.0
2011-06-10 11:10:00,44.8,45.05,44.76,44.97,162800.0,44.8,45.05,44.76,44.97,162800.0
2011-06-10 11:15:00,45.01,45.1,44.76,45.1,119400.0,45.01,45.1,44.76,45.1,119400.0
2011-06-10 11:20:00,45.1,45.24,45.05,45.18,117800.0,45.1,45.24,45.05,45.18,117800.0
2011-06-10 11:25:00,45.18,45.21,45.07,45.11,101000.0,45.18,45.21,45.07,45.11,101000.0
2011-06-10 11:30:00,45.12,45.13,44.97,45.02,115000.0,45.12,45.13,44.97,45.02,115000.0
2011-06-10 11:35:00,45.04,45.12,44.83,44.9,90800.0,45.04,45.12,44.83,44.9,90800.0
2011-06-10 11:40:00,44.88,45.01,44.82,45.0,63600.0,44.88,45.01,44.82,45.0,63600.0
2011-06-10 11:45:00,44.98,44.99,44.83,44.97,44600.0,44.98,44.99,44.83,44.97,44600.0
2011-06-10 11:50:00,44.97,45.06,44.97,45.01,41200.0,44.97,45.06,44.97,45.01,41200.0
2011-06-10 11:55:00,45.03,45.03,44.85,44.88,60800.0,45.03,45.03,44.85,44.88,60800.0
2011-06-10 12:00:00,44.88,44.98,44.85,44.88,46000.0,44.88,44.98,44.85,44.88,46000.0
2011-06-10 12:05:00,44.87,44.91,44.69,44.79,88200.0,44.87,44.91,44.69,44.79,88200.0
2011-06-10 12:10:00,44.78,44.78,44.53,44.62,77600.0,44.78,44.78,44.53,44.62,77600.0
2011-06-10 12:15:00,44.62,44.93,44.62,44.88,81400.0,44.62,44.93,44.62,44.88,81400.0
2011-06-10 12:20:00,44.85,44.95,44.76,44.77,46200.0,44.85,44.95,44.76,44.77,46200.0
2011-06-10 12:25:00,44.77,44.8,44.69,44.69,54200.0,44.77,44.8,44.69,44.69,54200.0
2011-06-10 12:30:00,44.71,44.92,44.66,44.85,52800.0,44.71,44.92,44.66,44.85,52800.0
2011-06-10 12:35:00,44.84,45.08,44.82,44.99,111000.0,44.84,45.08,44.82,44.99,111000.0
2011-06-10 12:40:00,44.99,45.0,44.9,44.98,50200.0,44.99,45.0,44.9,44.98,50200.0
2011-06-10 12:45:00,44.98,45.29,44.98,45.2,125000.0,44.98,45.29,44.98,45.2,125000.0
2011-06-10 12:50:00,45.2,45.21,45.13,45.18,44000.0,45.2,45.21,45.13,45.18,44000.0
2011-06-10 12:55:00,45.15,45.22,45.02,45.07,58200.0,45.15,45.22,45.02,45.07,58200.0
2011-06-10 13:00:00,45.05,45.07,44.8,45.06,110600.0,45.05,45.07,44.8,45.06,110600.0
2011-06-10 13:05:00,45.02,45.13,44.95,45.07,57000.0,45.02,45.13,44.95,45.07,57000.0
2011-06-10 13:10:00,45.08,45.1,44.99,45.04,51600.0,45.08,45.1,44.99,45.04,51600.0
2011-06-10 13:15:00,45.02,45.05,44.99,45.04,19600.0,45.02,45.05,44.99,45.04,19600.0
2011-06-10 13:20:00,45.06,45.15,44.93,44.93,102400.0,45.06,45.15,44.93,44.93,102400.0
2011-06-10 13:25:00,44.97,45.13,44.91,45.08,55800.0,44.97,45.13,44.91,45.08,55800.0
2011-06-10 13:30:00,45.07,45.34,45.06,45.27,71000.0,45.07,45.34,45.06,45.27,71000.0
2011-06-10 13:35:00,45.25,45.29,45.01,45.09,100400.0,45.25,45.29,45.01,45.09,100400.0
2011-06-10 13:40:00,45.08,45.12,45.02,45.05,35000.0,45.08,45.12,45.02,45.05,35000.0
2011-06-10 13:45:00,45.05,45.1,44.95,45.05,63800.0,45.05,45.1,44.95,45.05,63800.0
2011-06-10 13:50:00,45.05,45.33,45.02,45.22,96200.0,45.05,45.33,45.02,45.22,96200.0
2011-06-10 13:55:00,45.22,45.29,45.16,45.19,61200.0,45.22,45.29,45.16,45.19,61200.0
2011-06-10 14:00:00,45.17,45.4,45.16,45.35,137000.0,45.17,45.4,45.16,45.35,137000.0
2011-06-10 14:05:00,45.35,45.44,45.15,45.34,200800.0,45.35,45.44,45.15,45.34,200800.0
2011-06-10 14:10:00,45.33,45.41,45.15,45.29,180400.0,45.33,45.41,45.15,45.29,180400.0
2011-06-10 14:15:00,45.3,45.59,45.3,45.54,136000.0,45.3,45.59,45.3,45.54,136000.0
2011-06-10 14:20:00,45.52,45.6,45.26,45.38,147800.0,45.52,45.6,45.26,45.38,147800.0
2011-06-10 14:25:00,45.38,45.44,45.33,45.34,59200.0,45.38,45.44,45.33,45.34,59200.0
2011-06-10 14:30:00,45.34,45.47,45.23,45.27,122800.0,45.34,45.47,45.23,45.27,122800.0
2011-06-10 14:35:00,45.27,45.32,45.1,45.1,160800.0,45.27,45.32,45.1,45.1,160800.0
2011-06-10 14:40:00,45.1,45.27,45.1,45.27,77400.0,45.1,45.27,45.1,45.27,77400.0
2011-06-10 14:45:00,45.24,45.34,45.24,45.3,40200.0,45.24,45.34,45.24,45.3,40200.0
2011-06-10 14:50:00,45.3,45.49,45.3,45.45,89400.0,45.3,45.49,45.3,45.45,89400.0
2011-06-10 14:55:00,45.45,45.7,45.41,45.63,92200.0,45.45,45.7,45.41,45.63,92200.0
2011-06-10 15:00:00,45.64,45.66,45.18,45.26,157000.0,45.64,45.66,45.18,45.26,157000.0
2011-06-10 15:05:00,45.27,45.33,45.12,45.26,105200.0,45.27,45.33,45.12,45.26,105200.0
2011-06-10 15:10:00,45.24,45.4,45.24,45.27,60000.0,45.24,45.4,45.24,45.27,60000.0
2011-06-10 15:15:00,45.24,45.41,45.24,45.26,60400.0,45.24,45.41,45.24,45.26,60400.0
2011-06-10 15:20:00,45.26,45.35,45.18,45.27,67200.0,45.26,45.35,45.18,45.27,67200.0
2011-06-10 15:25:00,45.27,45.34,45.15,45.18,64800.0,45.27,45.34,45.15,45.18,64800.0
2011-06-10 15:30:00,45.17,45.33,45.17,45.33,84000.0,45.17,45.33,45.17,45.33,84000.0
2011-06-10 15:35:00,45.33,45.37,45.19,45.24,129800.0,45.33,45.37,45.19,45.24,129800.0
2011-06-10 15:40:00,45.24,45.33,45.15,45.17,135200.0,45.24,45.33,45.15,45.17,135200.0
2011-06-10 15:45:00,45.17,45.17,44.8,44.94,223600.0,45.17,45.17,44.8,44.94,223600.0
2011-06-10 15:50:00,44.95,45.04,44.82,44.93,184200.0,44.95,45.04,44.82,44.93,184200.0
2011-06-10 15:55:00,44.92,45.0,44.82,44.96,225800.0,44.92,45.0,44.82,44.96,225800.0
2011-06-13 09:30:00,45.48,45.5,45.08,45.08,245800.0,45.48,45.5,45.08,45.08,245800.0
2011-06-13 09:35:00,45.1,45.58,45.02,45.44,168800.0,45.1,45.58,45.02,45.44,168800.0
2011-06-13 09:40:00,45.47,45.7,45.45,45.65,155000.0,45.47,45.7,45.45,45.65,155000.0
2011-06-13 09:45:00,45.63,45.75,45.4,45.4,118800.0,45.63,45.75,45.4,45.4,118800.0
2011-06-13 09:50:00,45.4,45.46,45.26,45.32,128400.0,45.4,45.46,45.26,45.32,128400.0
2011-06-13 09:55:00,45.31,45.43,45.06,45.09,106000.0,45.31,45.43,45.06,45.09,106000.0
2011-06-13 10:00:00,45.09,45.2,44.79,44.85,167200.0,45.09,45.2,44.79,44.85,167200.0
2011-06-13 10:05:00,44.83,45.19,44.83,44.97,164600.0,44.83,45.19,44.83,44.97,164600.0
2011-06-13 10:10:00,44.96,44.98,44.65,44.66,123000.0,44.96,44.98,44.65,44.66,123000.0
2011-06-13 10:15:00,44.66,44.71,44.27,44.49,275200.0,44.66,44.71,44.27,44.49,275200.0
2011-06-13 10:20:00,44.49,44.5,44.31,44.38,121000.0,44.49,44.5,44.31,44.38,121000.0
2011-06-13 10:25:00,44.38,44.58,44.35,44.58,80400.0,44.38,44.58,44.35,44.58,80400.0
2011-06-13 10:30:00,44.6,44.62,44.04,44.11,212200.0,44.6,44.62,44.04,44.11,212200.0
2011-06-13 10:35:00,44.12,44.35,44.12,44.33,88200.0,44.12,44.35,44.12,44.33,88200.0
2011-06-13 10:40:00,44.34,44.35,44.15,44.17,107200.0,44.34,44.35,44.15,44.17,107200.0
2011-06-13 10:45:00,44.13,44.24,44.0,44.12,86400.0,44.13,44.24,44.0,44.12,86400.0
2011-06-13 10:50:00,44.16,44.35,44.11,44.26,78200.0,44.16,44.35,44.11,44.26,78200.0
2011-06-13 10:55:00,44.28,44.35,44.14,44.24,72200.0,44.28,44.35,44.14,44.24,72200.0
2011-06-13 11:00:00,44.23,44.24,43.92,43.92,80000.0,44.23,44.24,43.92,43.92,80000.0
2011-06-13 11:05:00,43.92,43.93,43.7,43.75,108200.0,43.92,43.93,43.7,43.75,108200.0
2011-06-13 11:10:00,43.8,43.81,43.69,43.74,59400.0,43.8,43.81,43.69,43.74,59400.0
2011-06-13 11:15:00,43.73,44.0,43.63,44.0,97400.0,43.73,44.0,43.63,44.0,97400.0
2011-06-13 11:20:00,43.99,44.05,43.85,43.99,97000.0,43.99,44.05,43.85,43.99,97000.0
2011-06-13 11:25:00,43.97,44.15,43.96,43.96,53000.0,43.97,44.15,43.96,43.96,53000.0
2011-06-13 11:30:00,43.96,44.0,43.85,43.9,53200.0,43.96,44.0,43.85,43.9,53200.0
2011-06-13 11:35:00,43.87,43.87,43.67,43.67,43600.0,43.87,43.87,43.67,43.67,43600.0
2011-06-13 11:40:00,43.67,43.91,43.6,43.88,50800.0,43.67,43.91,43.6,43.88,50800.0
2011-06-13 11:45:00,43.88,43.88,43.67,43.73,38800.0,43.88,43.88,43.67,43.73,38800.0
2011-06-13 11:50:00,43.7,43.71,43.6,43.65,51200.0,43.7,43.71,43.6,43.65,51200.0
2011-06-13 11:55:00,43.65,43.67,43.52,43.62,52000.0,43.65,43.67,43.52,43.62,52000.0
2011-06-13 12:00:00,43.63,43.68,43.56,43.68,47600.0,43.63,43.68,43.56,43.68,47600.0
2011-06-13 12:05:00,43.68,43.81,43.67,43.69,41200.0,43.68,43.81,43.67,43.69,41200.0
2011-06-13 12:10:00,43.69,43.85,43.65,43.83,31400.0,43.69,43.85,43.65,43.83,31400.0
2011-06-13 12:15:00,43.82,43.88,43.68,43.74,35000.0,43.82,43.88,43.68,43.74,35000.0
2011-06-13 12:20:00,43.77,43.95,43.77,43.87,38000.0,43.77,43.95,43.77,43.87,38000.0
2011-06-13 12:25:00,43.9,43.98,43.83,43.92,41000.0,43.9,43.98,43.83,43.92,41000.0
2011-06-13 12:30:00,43.93,44.08,43.87,44.02,30400.0,43.93,44.08,43.87,44.02,30400.0
2011-06-13 12:35:00,44.04,44.05,43.87,43.98,48400.0,44.04,44.05,43.87,43.98,48400.0
2011-06-13 12:40:00,43.95,43.97,43.68,43.74,48800.0,43.95,43.97,43.68,43.74,48800.0
2011-06-13 12:45:00,43.74,43.74,43.63,43.63,40400.0,43.74,43.74,43.63,43.63,40400.0
2011-06-13 12:50:00,43.63,43.66,43.55,43.63,38600.0,43.63,43.66,43.55,43.63,38600.0
2011-06-13 12:55:00,43.62,43.65,43.56,43.65,49200.0,43.62,43.65,43.56,43.65,49200.0
2011-06-13 13:00:00,43.63,43.63,43.38,43.4,78200.0,43.63,43.63,43.38,43.4,78200.0
2011-06-13 13:05:00,43.38,43.38,43.21,43.27,72800.0,43.38,43.38,43.21,43.27,72800.0
2011-06-13 13:10:00,43.3,43.44,43.25,43.43,43200.0,43.3,43.44,43.25,43.43,43200.0
2011-06-13 13:15:00,43.45,43.76,43.42,43.73,72400.0,43.45,43.76,43.42,43.73,72400.0
2011-06-13 13:20:00,43.73,43.79,43.59,43.7,60400.0,43.73,43.79,43.59,43.7,60400.0
2011-06-13 13:25:00,43.71,43.74,43.63,43.74,27800.0,43.71,43.74,43.63,43.74,27800.0
2011-06-13 13:30:00,43.74,43.77,43.66,43.68,18800.0,43.74,43.77,43.66,43.68,18800.0
2011-06-13 13:35:00,43.66,43.77,43.63,43.67,27800.0,43.66,43.77,43.63,43.67,27800.0
2011-06-13 13:40:00,43.7,43.87,43.7,43.84,63000.0,43.7,43.87,43.7,43.84,63000.0
2011-06-13 13:45:00,43.81,43.9,43.8,43.86,52400.0,43.81,43.9,43.8,43.86,52400.0
2011-06-13 13:50:00,43.85,44.0,43.82,43.98,57000.0,43.85,44.0,43.82,43.98,57000.0
2011-06-13 13:55:00,43.98,44.29,43.95,44.29,71800.0,43.98,44.29,43.95,44.29,71800.0
2011-06-13 14:00:00,44.27,44.29,44.09,44.15,63800.0,44.27,44.29,44.09,44.15,63800.0
2011-06-13 14:05:00,44.18,44.28,44.13,44.21,90800.0,44.18,44.28,44.13,44.21,90800.0
2011-06-13 14:10:00,44.19,44.21,43.96,43.96,84400.0,44.19,44.21,43.96,43.96,84400.0
2011-06-13 14:15:00,43.99,43.99,43.8,43.9,57400.0,43.99,43.99,43.8,43.9,57400.0
2011-06-13 14:20:00,43.92,44.06,43.85,44.06,57400.0,43.92,44.06,43.85,44.06,57400.0
2011-06-13 14:25:00,44.05,44.08,43.87,43.87,40400.0,44.05,44.08,43.87,43.87,40400.0
2011-06-13 14:30:00,43.87,43.96,43.74,43.76,47400.0,43.87,43.96,43.74,43.76,47400.0
2011-06-13 14:35:00,43.77,43.91,43.73,43.86,45400.0,43.77,43.91,43.73,43.86,45400.0
2011-06-13 14:40:00,43.85,43.9,43.77,43.88,32200.0,43.85,43.9,43.77,43.88,32200.0
2011-06-13 14:45:00,43.87,43.9,43.75,43.81,59200.0,43.87,43.9,43.75,43.81,59200.0
2011-06-13 14:50:00,43.84,43.88,43.76,43.79,46400.0,43.84,43.88,43.76,43.79,46400.0
2011-06-13 14:55:00,43.77,44.01,43.77,43.9,65200.0,43.77,44.01,43.77,43.9,65200.0
2011-06-13 15:00:00,43.88,43.97,43.85,43.91,37200.0,43.88,43.97,43.85,43.91,37200.0
2011-06-13 15:05:00,43.92,44.1,43.92,44.09,79600.0,43.92,44.1,43.92,44.09,79600.0
2011-06-13 15:10:00,44.04,44.04,43.9,43.91,64000.0,44.04,44.04,43.9,43.91,64000.0
2011-06-13 15:15:00,43.91,43.99,43.85,43.92,66400.0,43.91,43.99,43.85,43.92,66400.0
2011-06-13 15:20:00,43.92,43.94,43.8,43.82,51200.0,43.92,43.94,43.8,43.82,51200.0
2011-06-13 15:25:00,43.8,43.89,43.75,43.85,66200.0,43.8,43.89,43.75,43.85,66200.0
2011-06-13 15:30:00,43.85,43.88,43.71,43.8,77600.0,43.85,43.88,43.71,43.8,77600.0
2011-06-13 15:35:00,43.79,43.88,43.72,43.79,78400.0,43.79,43.88,43.72,43.79,78400.0
2011-06-13 15:40:00,43.78,43.92,43.73,43.92,107600.0,43.78,43.92,43.73,43.92,107600.0
2011-06-13 15:45:00,43.88,43.95,43.77,43.94,128400.0,43.88,43.95,43.77,43.94,128400.0
2011-06-13 15:50:00,43.92,44.03,43.87,44.01,207000.0,43.92,44.03,43.87,44.01,207000.0
2011-06-13 15:55:00,44.0,44.06,43.9,43.95,177200.0,44.0,44.06,43.9,43.95,177200.0
2011-06-14 09:30:00,44.6,44.99,44.41,44.96,104600.0,44.6,44.99,44.41,44.96,104600.0
2011-06-14 09:35:00,44.95,45.17,44.68,44.68,134800.0,44.95,45.17,44.68,44.68,134800.0
2011-06-14 09:40:00,44.73,44.95,44.6,44.8,73200.0,44.73,44.95,44.6,44.8,73200.0
2011-06-14 09:45:00,44.83,45.07,44.8,45.03,68200.0,44.83,45.07,44.8,45.03,68200.0
2011-06-14 09:50:00,45.04,45.15,44.93,44.98,69600.0,45.04,45.15,44.93,44.98,69600.0
2011-06-14 09:55:00,44.99,45.02,44.77,44.93,76000.0,44.99,45.02,44.77,44.93,76000.0
2011-06-14 10:00:00,44.92,45.01,44.91,45.01,44400.0,44.92,45.01,44.91,45.01,44400.0
2011-06-14 10:05:00,45.0,45.25,44.97,45.25,91800.0,45.0,45.25,44.97,45.25,91800.0
2011-06-14 10:10:00,45.24,45.43,45.24,45.3,89400.0,45.24,45.43,45.24,45.3,89400.0
2011-06-14 10:15:00,45.27,45.39,45.27,45.35,45600.0,45.27,45.39,45.27,45.35,45600.0
2011-06-14 10:20:00,45.32,45.32,45.13,45.22,40600.0,45.32,45.32,45.13,45.22,40600.0
2011-06-14 10:25:00,45.22,45.6,45.21,45.55,140200.0,45.22,45.6,45.21,45.55,140200.0
2011-06-14 10:30:00,45.49,45.7,45.49,45.59,65600.0,45.49,45.7,45.49,45.59,65600.0
2011-06-14 10:35:00,45.59,45.59,45.41,45.41,54000.0,45.59,45.59,45.41,45.41,54000.0
2011-06-14 10:40:00,45.41,45.49,45.27,45.32,69600.0,45.41,45.49,45.27,45.32,69600.0
2011-06-14 10:45:00,45.32,45.32,45.15,45.18,28000.0,45.32,45.32,45.15,45.18,28000.0
2011-06-14 10:50:00,45.2,45.23,45.02,45.04,33200.0,45.2,45.23,45.02,45.04,33200.0
2011-06-14 10:55:00,45.05,45.06,44.9,45.04,47000.0,45.05,45.06,44.9,45.04,47000.0
2011-06-14 11:00:00,45.04,45.1,44.87,44.91,53000.0,45.04,45.1,44.87,44.91,53000.0
2011-06-14 11:05:00,44.95,45.08,44.88,45.03,35000.0,44.95,45.08,44.88,45.03,35000.0
2011-06-14 11:10:00,45.02,45.22,45.02,45.19,35600.0,45.02,45.22,45.02,45.19,35600.0
2011-06-14 11:15:00,45.21,45.26,45.12,45.12,40600.0,45.21,45.26,45.12,45.12,40600.0
2011-06-14 11:20:00,45.1,45.24,45.1,45.13,16600.0,45.1,45.24,45.1,45.13,16600.0
2011-06-14 11:25:00,45.13,45.14,45.08,45.14,10400.0,45.13,45.14,45.08,45.14,10400.0
2011-06-14 11:30:00,45.14,45.23,45.03,45.16,24600.0,45.14,45.23,45.03,45.16,24600.0
2011-06-14 11:35:00,45.1,45.2,45.1,45.2,11800.0,45.1,45.2,45.1,45.2,11800.0
2011-06-14 11:40:00,45.2,45.34,45.17,45.29,50000.0,45.2,45.34,45.17,45.29,50000.0
2011-06-14 11:45:00,45.3,45.57,45.23,45.57,65400.0,45.3,45.57,45.23,45.57,65400.0
2011-06-14 11:50:00,45.54,45.6,45.49,45.55,37800.0,45.54,45.6,45.49,45.55,37800.0
2011-06-14 11:55:00,45.55,45.63,45.55,45.56,36600.0,45.55,45.63,45.55,45.56,36600.0
2011-06-14 12:00:00,45.56,45.6,45.56,45.6,51000.0,45.56,45.6,45.56,45.6,51000.0
2011-06-14 12:05:00,45.6,45.63,45.55,45.6,59000.0,45.6,45.63,45.55,45.6,59000.0
2011-06-14 12:10:00,45.6,45.61,45.5,45.52,38800.0,45.6,45.61,45.5,45.52,38800.0
2011-06-14 12:15:00,45.52,45.68,45.52,45.6,99600.0,45.52,45.68,45.52,45.6,99600.0
2011-06-14 12:20:00,45.6,45.71,45.6,45.71,48200.0,45.6,45.71,45.6,45.71,48200.0
2011-06-14 12:25:00,45.7,45.81,45.67,45.71,76600.0,45.7,45.81,45.67,45.71,76600.0
2011-06-14 12:30:00,45.72,45.75,45.42,45.47,33800.0,45.72,45.75,45.42,45.47,33800.0
2011-06-14 12:35:00,45.48,45.6,45.48,45.55,21800.0,45.48,45.6,45.48,45.55,21800.0
2011-06-14 12:40:00,45.49,45.52,45.49,45.52,13000.0,45.49,45.52,45.49,45.52,13000.0
2011-06-14 12:45:00,45.5,45.58,45.44,45.58,27800.0,45.5,45.58,45.44,45.58,27800.0
2011-06-14 12:50:00,45.54,45.58,45.5,45.52,15400.0,45.54,45.58,45.5,45.52,15400.0
2011-06-14 12:55:00,45.52,45.55,45.45,45.5,19600.0,45.52,45.55,45.45,45.5,19600.0
2011-06-14 13:00:00,45.46,45.49,45.34,45.4,44200.0,45.46,45.49,45.34,45.4,44200.0
2011-06-14 13:05:00,45.38,45.45,45.37,45.42,11400.0,45.38,45.45,45.37,45.42,11400.0
2011-06-14 13:10:00,45.42,45.45,45.35,45.38,14400.0,45.42,45.45,45.35,45.38,14400.0
2011-06-14 13:15:00,45.38,45.44,45.35,45.38,12600.0,45.38,45.44,45.35,45.38,12600.0
2011-06-14 13:20:00,45.36,45.37,45.25,45.35,23400.0,45.36,45.37,45.25,45.35,23400.0
2011-06-14 13:25:00,45.36,45.48,45.29,45.3,34400.0,45.36,45.48,45.29,45.3,34400.0
2011-06-14 13:30:00,45.33,45.54,45.33,45.42,29200.0,45.33,45.54,45.33,45.42,29200.0
2011-06-14 13:35:00,45.43,45.51,45.38,45.42,46000.0,45.43,45.51,45.38,45.42,46000.0
2011-06-14 13:40:00,45.38,45.4,45.33,45.33,21600.0,45.38,45.4,45.33,45.33,21600.0
2011-06-14 13:45:00,45.33,45.35,45.21,45.25,21200.0,45.33,45.35,45.21,45.25,21200.0
2011-06-14 13:50:00,45.26,45.39,45.23,45.31,22400.0,45.26,45.39,45.23,45.31,22400.0
2011-06-14 13:55:00,45.3,45.4,45.3,45.32,22600.0,45.3,45.4,45.3,45.32,22600.0
2011-06-14 14:00:00,45.35,45.45,45.3,45.41,32000.0,45.35,45.45,45.3,45.41,32000.0
2011-06-14 14:05:00,45.37,45.4,45.3,45.38,18000.0,45.37,45.4,45.3,45.38,18000.0
2011-06-14 14:10:00,45.4,45.44,45.38,45.42,17400.0,45.4,45.44,45.38,45.42,17400.0
2011-06-14 14:15:00,45.41,45.48,45.4,45.48,13200.0,45.41,45.48,45.4,45.48,13200.0
2011-06-14 14:20:00,45.44,45.67,45.44,45.56,64600.0,45.44,45.67,45.44,45.56,64600.0
2011-06-14 14:25:00,45.57,45.66,45.52,45.54,40600.0,45.57,45.66,45.52,45.54,40600.0
2011-06-14 14:30:00,45.53,45.65,45.52,45.61,29800.0,45.53,45.65,45.52,45.61,29800.0
2011-06-14 14:35:00,45.62,45.72,45.61,45.71,26800.0,45.62,45.72,45.61,45.71,26800.0
2011-06-14 14:40:00,45.68,45.72,45.59,45.67,20400.0,45.68,45.72,45.59,45.67,20400.0
2011-06-14 14:45:00,45.64,45.71,45.62,45.69,37000.0,45.64,45.71,45.62,45.69,37000.0
2011-06-14 14:50:00,45.7,45.7,45.61,45.61,12400.0,45.7,45.7,45.61,45.61,12400.0
2011-06-14 14:55:00,45.59,45.61,45.55,45.56,14600.0,45.59,45.61,45.55,45.56,14600.0
2011-06-14 15:00:00,45.54,45.69,45.54,45.66,37000.0,45.54,45.69,45.54,45.66,37000.0
2011-06-14 15:05:00,45.66,45.67,45.42,45.49,54800.0,45.66,45.67,45.42,45.49,54800.0
2011-06-14 15:10:00,45.45,45.55,45.45,45.5,16200.0,45.45,45.55,45.45,45.5,16200.0
2011-06-14 15:15:00,45.48,45.67,45.48,45.59,42000.0,45.48,45.67,45.48,45.59,42000.0
2011-06-14 15:20:00,45.59,45.68,45.59,45.62,44800.0,45.59,45.68,45.59,45.62,44800.0
2011-06-14 15:25:00,45.64,45.72,45.62,45.72,65000.0,45.64,45.72,45.62,45.72,65000.0
2011-06-14 15:30:00,45.71,45.72,45.59,45.67,48400.0,45.71,45.72,45.59,45.67,48400.0
2011-06-14 15:35:00,45.64,45.67,45.58,45.6,49800.0,45.64,45.67,45.58,45.6,49800.0
2011-06-14 15:40:00,45.58,45.75,45.57,45.7,80400.0,45.58,45.75,45.57,45.7,80400.0
2011-06-14 15:45:00,45.68,45.74,45.63,45.71,89800.0,45.68,45.74,45.63,45.71,89800.0
2011-06-14 15:50:00,45.71,45.73,45.69,45.71,92400.0,45.71,45.73,45.69,45.71,92400.0
2011-06-14 15:55:00,45.71,45.77,45.68,45.74,164200.0,45.71,45.77,45.68,45.74,164200.0
2011-06-15 09:30:00,45.4,45.57,45.15,45.53,101400.0,45.4,45.57,45.15,45.53,101400.0
2011-06-15 09:35:00,45.52,45.52,45.34,45.41,47200.0,45.52,45.52,45.34,45.41,47200.0
2011-06-15 09:40:00,45.38,46.08,45.35,46.08,112200.0,45.38,46.08,45.35,46.08,112200.0
2011-06-15 09:45:00,46.08,46.13,45.88,46.1,127800.0,46.08,46.13,45.88,46.1,127800.0
2011-06-15 09:50:00,46.1,46.35,46.02,46.33,125800.0,46.1,46.35,46.02,46.33,125800.0
2011-06-15 09:55:00,46.35,46.55,46.19,46.34,199600.0,46.35,46.55,46.19,46.34,199600.0
2011-06-15 10:00:00,46.31,46.57,46.11,46.43,89200.0,46.31,46.57,46.11,46.43,89200.0
2011-06-15 10:05:00,46.44,46.73,46.4,46.68,115000.0,46.44,46.73,46.4,46.68,115000.0
2011-06-15 10:10:00,46.67,46.75,46.5,46.73,101400.0,46.67,46.75,46.5,46.73,101400.0
2011-06-15 10:15:00,46.74,46.8,46.63,46.63,97800.0,46.74,46.8,46.63,46.63,97800.0
2011-06-15 10:20:00,46.63,46.67,46.51,46.64,45600.0,46.63,46.67,46.51,46.64,45600.0
2011-06-15 10:25:00,46.62,46.68,46.44,46.5,51400.0,46.62,46.68,46.44,46.5,51400.0
2011-06-15 10:30:00,46.46,46.58,46.17,46.25,71400.0,46.46,46.58,46.17,46.25,71400.0
2011-06-15 10:35:00,46.25,46.26,46.02,46.22,50800.0,46.25,46.26,46.02,46.22,50800.0
2011-06-15 10:40:00,46.22,46.45,46.21,46.4,71600.0,46.22,46.45,46.21,46.4,71600.0
2011-06-15 10:45:00,46.43,46.55,46.42,46.49,42600.0,46.43,46.55,46.42,46.49,42600.0
2011-06-15 10:50:00,46.5,46.59,46.37,46.37,34400.0,46.5,46.59,46.37,46.37,34400.0
2011-06-15 10:55:00,46.32,46.52,46.3,46.43,14200.0,46.32,46.52,46.3,46.43,14200.0
2011-06-15 11:00:00,46.4,46.47,46.35,46.38,29800.0,46.4,46.47,46.35,46.38,29800.0
2011-06-15 11:05:00,46.4,46.41,46.23,46.32,51800.0,46.4,46.41,46.23,46.32,51800.0
2011-06-15 11:10:00,46.31,46.37,46.25,46.32,34000.0,46.31,46.37,46.25,46.32,34000.0
2011-06-15 11:15:00,46.32,46.34,46.23,46.34,28800.0,46.32,46.34,46.23,46.34,28800.0
2011-06-15 11:20:00,46.34,46.42,46.23,46.34,16400.0,46.34,46.42,46.23,46.34,16400.0
2011-06-15 11:25:00,46.33,46.33,46.22,46.25,9000.0,46.33,46.33,46.22,46.25,9000.0
2011-06-15 11:30:00,46.26,46.28,46.06,46.2,60000.0,46.26,46.28,46.06,46.2,60000.0
2011-06-15 11:35:00,46.24,46.26,46.06,46.16,36800.0,46.24,46.26,46.06,46.16,36800.0
2011-06-15 11:40:00,46.12,46.14,46.01,46.1,23400.0,46.12,46.14,46.01,46.1,23400.0
2011-06-15 11:45:00,46.09,46.23,46.02,46.13,33200.0,46.09,46.23,46.02,46.13,33200.0
2011-06-15 11:50:00,46.1,46.16,46.02,46.1,28200.0,46.1,46.16,46.02,46.1,28200.0
2011-06-15 11:55:00,46.07,46.12,46.02,46.05,28600.0,46.07,46.12,46.02,46.05,28600.0
2011-06-15 12:00:00,46.07,46.09,45.87,45.9,84200.0,46.07,46.09,45.87,45.9,84200.0
2011-06-15 12:05:00,45.94,46.09,45.92,46.09,29800.0,45.94,46.09,45.92,46.09,29800.0
2011-06-15 12:10:00,46.06,46.1,45.99,45.99,19200.0,46.06,46.1,45.99,45.99,19200.0
2011-06-15 12:15:00,46.0,46.0,45.72,45.8,63600.0,46.0,46.0,45.72,45.8,63600.0
2011-06-15 12:20:00,45.82,45.88,45.55,45.68,88200.0,45.82,45.88,45.55,45.68,88200.0
2011-06-15 12:25:00,45.62,45.88,45.5,45.84,64800.0,45.62,45.88,45.5,45.84,64800.0
2011-06-15 12:30:00,45.8,45.85,45.71,45.77,15800.0,45.8,45.85,45.71,45.77,15800.0
2011-06-15 12:35:00,45.75,45.77,45.67,45.72,26800.0,45.75,45.77,45.67,45.72,26800.0
2011-06-15 12:40:00,45.68,46.1,45.68,45.85,61400.0,45.68,46.1,45.68,45.85,61400.0
2011-06-15 12:45:00,45.85,45.97,45.81,45.97,29200.0,45.85,45.97,45.81,45.97,29200.0
2011-06-15 12:50:00,45.95,46.05,45.87,45.87,27600.0,45.95,46.05,45.87,45.87,27600.0
2011-06-15 12:55:00,45.86,45.91,45.79,45.84,18000.0,45.86,45.91,45.79,45.84,18000.0
2011-06-15 13:00:00,45.83,45.9,45.77,45.86,18000.0,45.83,45.9,45.77,45.86,18000.0
2011-06-15 13:05:00,45.86,45.95,45.78,45.78,12000.0,45.86,45.95,45.78,45.78,12000.0
2011-06-15 13:10:00,45.79,45.9,45.75,45.9,23400.0,45.79,45.9,45.75,45.9,23400.0
2011-06-15 13:15:00,45.88,45.91,45.8,45.8,23600.0,45.88,45.91,45.8,45.8,23600.0
2011-06-15 13:20:00,45.77,45.79,45.63,45.75,32400.0,45.77,45.79,45.63,45.75,32400.0
2011-06-15 13:25:00,45.75,45.84,45.74,45.83,21800.0,45.75,45.84,45.74,45.83,21800.0
2011-06-15 13:30:00,45.84,45.92,45.8,45.9,33000.0,45.84,45.92,45.8,45.9,33000.0
2011-06-15 13:35:00,45.85,45.93,45.84,45.9,35400.0,45.85,45.93,45.84,45.9,35400.0
2011-06-15 13:40:00,45.91,46.13,45.84,46.08,91600.0,45.91,46.13,45.84,46.08,91600.0
2011-06-15 13:45:00,46.09,46.1,45.9,46.01,42000.0,46.09,46.1,45.9,46.01,42000.0
2011-06-15 13:50:00,45.99,46.23,45.97,46.12,91800.0,45.99,46.23,45.97,46.12,91800.0
2011-06-15 13:55:00,46.12,46.24,46.11,46.18,39200.0,46.12,46.24,46.11,46.18,39200.0
2011-06-15 14:00:00,46.18,46.32,46.15,46.3,52200.0,46.18,46.32,46.15,46.3,52200.0
2011-06-15 14:05:00,46.33,46.38,46.07,46.07,61400.0,46.33,46.38,46.07,46.07,61400.0
2011-06-15 14:10:00,46.03,46.09,46.02,46.03,18000.0,46.03,46.09,46.02,46.03,18000.0
2011-06-15 14:15:00,46.06,46.06,45.87,45.87,29800.0,46.06,46.06,45.87,45.87,29800.0
2011-06-15 14:20:00,45.85,45.98,45.76,45.79,50800.0,45.85,45.98,45.76,45.79,50800.0
2011-06-15 14:25:00,45.8,45.9,45.66,45.76,52600.0,45.8,45.9,45.66,45.76,52600.0
2011-06-15 14:30:00,45.79,45.98,45.77,45.98,45000.0,45.79,45.98,45.77,45.98,45000.0
2011-06-15 14:35:00,45.97,45.97,45.8,45.88,24400.0,45.97,45.97,45.8,45.88,24400.0
2011-06-15 14:40:00,45.89,45.89,45.76,45.83,22000.0,45.89,45.89,45.76,45.83,22000.0
2011-06-15 14:45:00,45.81,45.93,45.66,45.86,34200.0,45.81,45.93,45.66,45.86,34200.0
2011-06-15 14:50:00,45.82,45.82,45.65,45.8,28000.0,45.82,45.82,45.65,45.8,28000.0
2011-06-15 14:55:00,45.71,45.82,45.7,45.7,12400.0,45.71,45.82,45.7,45.7,12400.0
2011-06-15 15:00:00,45.67,45.77,45.59,45.71,32200.0,45.67,45.77,45.59,45.71,32200.0
2011-06-15 15:05:00,45.69,45.75,45.57,45.66,44800.0,45.69,45.75,45.57,45.66,44800.0
2011-06-15 15:10:00,45.63,45.72,45.54,45.68,32400.0,45.63,45.72,45.54,45.68,32400.0
2011-06-15 15:15:00,45.66,45.7,45.58,45.68,30000.0,45.66,45.7,45.58,45.68,30000.0
2011-06-15 15:20:00,45.69,45.81,45.6,45.72,46600.0,45.69,45.81,45.6,45.72,46600.0
2011-06-15 15:25:00,45.75,45.85,45.65,45.77,40000.0,45.75,45.85,45.65,45.77,40000.0
2011-06-15 15:30:00,45.79,45.8,45.6,45.66,52200.0,45.79,45.8,45.6,45.66,52200.0
2011-06-15 15:35:00,45.62,45.71,45.6,45.66,61200.0,45.62,45.71,45.6,45.66,61200.0
2011-06-15 15:40:00,45.66,45.79,45.6,45.76,65000.0,45.66,45.79,45.6,45.76,65000.0
2011-06-15 15:45:00,45.77,45.85,45.69,45.7,75400.0,45.77,45.85,45.69,45.7,75400.0
2011-06-15 15:50:00,45.71,45.75,45.63,45.75,105000.0,45.71,45.75,45.63,45.75,105000.0
2011-06-15 15:55:00,45.75,45.75,45.65,45.66,103200.0,45.75,45.75,45.65,45.66,103200.0
2011-06-16 09:30:00,45.74,45.76,45.27,45.43,104800.0,45.74,45.76,45.27,45.43,104800.0
2011-06-16 09:35:00,45.4,45.88,45.3,45.75,73000.0,45.4,45.88,45.3,45.75,73000.0
2011-06-16 09:40:00,45.73,45.83,45.43,45.56,63000.0,45.73,45.83,45.43,45.56,63000.0
2011-06-16 09:45:00,45.55,45.55,45.17,45.21,60000.0,45.55,45.55,45.17,45.21,60000.0
2011-06-16 09:50:00,45.17,45.19,44.8,44.8,116600.0,45.17,45.19,44.8,44.8,116600.0
2011-06-16 09:55:00,44.79,44.88,44.67,44.86,78600.0,44.79,44.88,44.67,44.86,78600.0
2011-06-16 10:00:00,44.88,44.95,44.55,44.95,113200.0,44.88,44.95,44.55,44.95,113200.0
2011-06-16 10:05:00,44.89,45.09,44.88,45.02,68000.0,44.89,45.09,44.88,45.02,68000.0
2011-06-16 10:10:00,45.09,45.46,45.06,45.43,85200.0,45.09,45.46,45.06,45.43,85200.0
2011-06-16 10:15:00,45.43,45.52,45.12,45.26,68800.0,45.43,45.52,45.12,45.26,68800.0
2011-06-16 10:20:00,45.26,45.27,45.11,45.26,30200.0,45.26,45.27,45.11,45.26,30200.0
2011-06-16 10:25:00,45.28,45.28,44.95,45.02,34000.0,45.28,45.28,44.95,45.02,34000.0
2011-06-16 10:30:00,45.02,45.02,44.89,44.98,36600.0,45.02,45.02,44.89,44.98,36600.0
2011-06-16 10:35:00,44.99,45.14,44.93,45.1,27600.0,44.99,45.14,44.93,45.1,27600.0
2011-06-16 10:40:00,45.12,45.28,45.12,45.21,27000.0,45.12,45.28,45.12,45.21,27000.0
2011-06-16 10:45:00,45.22,45.34,45.2,45.31,34000.0,45.22,45.34,45.2,45.31,34000.0
2011-06-16 10:50:00,45.35,45.46,45.31,45.37,19600.0,45.35,45.46,45.31,45.37,19600.0
2011-06-16 10:55:00,45.32,45.32,45.16,45.16,22000.0,45.32,45.32,45.16,45.16,22000.0
2011-06-16 11:00:00,45.17,45.21,44.88,45.01,55200.0,45.17,45.21,44.88,45.01,55200.0
2011-06-16 11:05:00,45.0,45.04,44.92,45.02,50400.0,45.0,45.04,44.92,45.02,50400.0
2011-06-16 11:10:00,44.99,45.1,44.95,45.1,37400.0,44.99,45.1,44.95,45.1,37400.0
2011-06-16 11:15:00,45.02,45.09,45.0,45.05,26200.0,45.02,45.09,45.0,45.05,26200.0
2011-06-16 11:20:00,45.05,45.25,45.02,45.2,44400.0,45.05,45.25,45.02,45.2,44400.0
2011-06-16 11:25:00,45.17,45.33,45.17,45.27,9200.0,45.17,45.33,45.17,45.27,9200.0
2011-06-16 11:30:00,45.26,45.33,45.23,45.32,37600.0,45.26,45.33,45.23,45.32,37600.0
2011-06-16 11:35:00,45.33,45.48,45.33,45.46,37400.0,45.33,45.48,45.33,45.46,37400.0
2011-06-16 11:40:00,45.45,45.6,45.41,45.47,23800.0,45.45,45.6,45.41,45.47,23800.0
2011-06-16 11:45:00,45.43,45.54,45.4,45.43,46200.0,45.43,45.54,45.4,45.43,46200.0
2011-06-16 11:50:00,45.43,45.53,45.43,45.49,22200.0,45.43,45.53,45.43,45.49,22200.0
2011-06-16 11:55:00,45.5,45.54,45.46,45.5,22400.0,45.5,45.54,45.46,45.5,22400.0
2011-06-16 12:00:00,45.5,45.52,45.47,45.5,20400.0,45.5,45.52,45.47,45.5,20400.0
2011-06-16 12:05:00,45.5,45.51,45.44,45.44,18200.0,45.5,45.51,45.44,45.44,18200.0
2011-06-16 12:10:00,45.44,45.54,45.44,45.49,15600.0,45.44,45.54,45.44,45.49,15600.0
2011-06-16 12:15:00,45.52,45.55,45.46,45.52,12200.0,45.52,45.55,45.46,45.52,12200.0
2011-06-16 12:20:00,45.49,45.52,45.41,45.48,9200.0,45.49,45.52,45.41,45.48,9200.0
2011-06-16 12:25:00,45.42,45.44,45.3,45.41,14000.0,45.42,45.44,45.3,45.41,14000.0
2011-06-16 12:30:00,45.42,45.42,45.3,45.33,8400.0,45.42,45.42,45.3,45.33,8400.0
2011-06-16 12:35:00,45.3,45.35,45.19,45.24,16400.0,45.3,45.35,45.19,45.24,16400.0
2011-06-16 12:40:00,45.27,45.3,45.25,45.27,8800.0,45.27,45.3,45.25,45.27,8800.0
2011-06-16 12:45:00,45.26,45.3,45.23,45.27,13800.0,45.26,45.3,45.23,45.27,13800.0
2011-06-16 12:50:00,45.26,45.37,45.23,45.33,23200.0,45.26,45.37,45.23,45.33,23200.0
2011-06-16 12:55:00,45.32,45.36,45.21,45.21,10200.0,45.32,45.36,45.21,45.21,10200.0
2011-06-16 13:00:00,45.22,45.24,45.13,45.18,10800.0,45.22,45.24,45.13,45.18,10800.0
2011-06-16 13:05:00,45.17,45.2,45.12,45.18,15000.0,45.17,45.2,45.12,45.18,15000.0
2011-06-16 13:10:00,45.15,45.16,45.06,45.09,21200.0,45.15,45.16,45.06,45.09,21200.0
2011-06-16 13:15:00,45.06,45.18,45.01,45.15,25400.0,45.06,45.18,45.01,45.15,25400.0
2011-06-16 13:20:00,45.15,45.17,45.05,45.17,15200.0,45.15,45.17,45.05,45.17,15200.0
2011-06-16 13:25:00,45.19,45.19,45.08,45.09,9800.0,45.19,45.19,45.08,45.09,9800.0
2011-06-16 13:30:00,45.09,45.15,45.06,45.12,33000.0,45.09,45.15,45.06,45.12,33000.0
2011-06-16 13:35:00,45.17,45.18,45.08,45.08,19600.0,45.17,45.18,45.08,45.08,19600.0
2011-06-16 13:40:00,45.08,45.12,45.01,45.02,31600.0,45.08,45.12,45.01,45.02,31600.0
2011-06-16 13:45:00,45.04,45.09,44.98,45.09,16400.0,45.04,45.09,44.98,45.09,16400.0
2011-06-16 13:50:00,45.05,45.12,45.01,45.07,41400.0,45.05,45.12,45.01,45.07,41400.0
2011-06-16 13:55:00,45.04,45.12,44.99,45.08,41000.0,45.04,45.12,44.99,45.08,41000.0
2011-06-16 14:00:00,45.07,45.09,44.95,45.0,48000.0,45.07,45.09,44.95,45.0,48000.0
2011-06-16 14:05:00,45.01,45.02,44.88,44.89,32400.0,45.01,45.02,44.88,44.89,32400.0
2011-06-16 14:10:00,44.89,44.95,44.82,44.82,84400.0,44.89,44.95,44.82,44.82,84400.0
2011-06-16 14:15:00,44.82,44.87,44.76,44.84,57200.0,44.82,44.87,44.76,44.84,57200.0
2011-06-16 14:20:00,44.84,44.95,44.8,44.9,47800.0,44.84,44.95,44.8,44.9,47800.0
2011-06-16 14:25:00,44.89,44.99,44.85,44.97,46600.0,44.89,44.99,44.85,44.97,46600.0
2011-06-16 14:30:00,44.96,45.04,44.91,44.99,47600.0,44.96,45.04,44.91,44.99,47600.0
2011-06-16 14:35:00,44.98,44.99,44.76,44.76,49400.0,44.98,44.99,44.76,44.76,49400.0
2011-06-16 14:40:00,44.77,44.88,44.76,44.76,60000.0,44.77,44.88,44.76,44.76,60000.0
2011-06-16 14:45:00,44.79,44.82,44.68,44.68,105000.0,44.79,44.82,44.68,44.68,105000.0
2011-06-16 14:50:00,44.66,44.8,44.57,44.77,90400.0,44.66,44.8,44.57,44.77,90400.0
2011-06-16 14:55:00,44.77,44.85,44.7,44.84,56800.0,44.77,44.85,44.7,44.84,56800.0
2011-06-16 15:00:00,44.83,44.89,44.77,44.88,38600.0,44.83,44.89,44.77,44.88,38600.0
2011-06-16 15:05:00,44.89,45.08,44.89,45.05,36000.0,44.89,45.08,44.89,45.05,36000.0
2011-06-16 15:10:00,45.05,45.22,45.04,45.18,54200.0,45.05,45.22,45.04,45.18,54200.0
2011-06-16 15:15:00,45.18,45.19,45.04,45.05,25800.0,45.18,45.19,45.04,45.05,25800.0
2011-06-16 15:20:00,45.04,45.15,45.04,45.06,30600.0,45.04,45.15,45.04,45.06,30600.0
2011-06-16 15:25:00,45.05,45.13,45.04,45.05,35000.0,45.05,45.13,45.04,45.05,35000.0
2011-06-16 15:30:00,45.04,45.2,45.0,45.2,39200.0,45.04,45.2,45.0,45.2,39200.0
2011-06-16 15:35:00,45.2,45.37,45.2,45.3,41400.0,45.2,45.37,45.2,45.3,41400.0
2011-06-16 15:40:00,45.3,45.44,45.29,45.38,82200.0,45.3,45.44,45.29,45.38,82200.0
2011-06-16 15:45:00,45.38,45.49,45.35,45.44,80800.0,45.38,45.49,45.35,45.44,80800.0
2011-06-16 15:50:00,45.44,45.52,45.41,45.51,108600.0,45.44,45.52,45.41,45.51,108600.0
2011-06-16 15:55:00,45.51,45.55,45.44,45.49,86800.0,45.51,45.55,45.44,45.49,86800.0
2011-06-17 09:30:00,46.1,46.2,46.0,46.16,97800.0,46.1,46.2,46.0,46.16,97800.0
2011-06-17 09:35:00,46.13,46.37,45.9,46.19,162600.0,46.13,46.37,45.9,46.19,162600.0
2011-06-17 09:40:00,46.18,46.45,46.1,46.23,66200.0,46.18,46.45,46.1,46.23,66200.0
2011-06-17 09:45:00,46.22,46.31,46.15,46.25,86400.0,46.22,46.31,46.15,46.25,86400.0
2011-06-17 09:50:00,46.23,46.31,45.91,45.92,99000.0,46.23,46.31,45.91,45.92,99000.0
2011-06-17 09:55:00,45.91,46.1,45.85,45.99,69000.0,45.91,46.1,45.85,45.99,69000.0
2011-06-17 10:00:00,45.99,46.34,45.99,46.34,84800.0,45.99,46.34,45.99,46.34,84800.0
2011-06-17 10:05:00,46.34,46.34,46.09,46.18,39600.0,46.34,46.34,46.09,46.18,39600.0
2011-06-17 10:10:00,46.2,46.5,46.2,46.4,85000.0,46.2,46.5,46.2,46.4,85000.0
2011-06-17 10:15:00,46.4,46.46,46.27,46.37,61400.0,46.4,46.46,46.27,46.37,61400.0
2011-06-17 10:20:00,46.35,46.44,46.28,46.37,41600.0,46.35,46.44,46.28,46.37,41600.0
2011-06-17 10:25:00,46.33,46.43,46.25,46.33,52400.0,46.33,46.43,46.25,46.33,52400.0
2011-06-17 10:30:00,46.31,46.41,46.19,46.21,70000.0,46.31,46.41,46.19,46.21,70000.0
2011-06-17 10:35:00,46.21,46.4,46.19,46.32,27600.0,46.21,46.4,46.19,46.32,27600.0
2011-06-17 10:40:00,46.36,46.43,46.33,46.38,36000.0,46.36,46.43,46.33,46.38,36000.0
2011-06-17 10:45:00,46.38,46.58,46.38,46.52,88200.0,46.38,46.58,46.38,46.52,88200.0
2011-06-17 10:50:00,46.55,46.6,46.47,46.51,34200.0,46.55,46.6,46.47,46.51,34200.0
2011-06-17 10:55:00,46.51,46.52,46.42,46.42,31800.0,46.51,46.52,46.42,46.42,31800.0
2011-06-17 11:00:00,46.42,46.48,46.35,46.45,47400.0,46.42,46.48,46.35,46.45,47400.0
2011-06-17 11:05:00,46.45,46.47,46.35,46.38,23800.0,46.45,46.47,46.35,46.38,23800.0
2011-06-17 11:10:00,46.35,46.44,46.35,46.38,22200.0,46.35,46.44,46.35,46.38,22200.0
2011-06-17 11:15:00,46.41,46.52,46.4,46.47,51200.0,46.41,46.52,46.4,46.47,51200.0
2011-06-17 11:20:00,46.45,46.55,46.45,46.49,31800.0,46.45,46.55,46.45,46.49,31800.0
2011-06-17 11:25:00,46.49,46.55,46.42,46.51,19600.0,46.49,46.55,46.42,46.51,19600.0
2011-06-17 11:30:00,46.49,46.55,46.44,46.52,50200.0,46.49,46.55,46.44,46.52,50200.0
2011-06-17 11:35:00,46.54,46.54,46.34,46.34,19800.0,46.54,46.54,46.34,46.34,19800.0
2011-06-17 11:40:00,46.33,46.45,46.28,46.38,51200.0,46.33,46.45,46.28,46.38,51200.0
2011-06-17 11:45:00,46.38,46.56,46.38,46.54,40600.0,46.38,46.56,46.38,46.54,40600.0
2011-06-17 11:50:00,46.52,46.65,46.52,46.59,79800.0,46.52,46.65,46.52,46.59,79800.0
2011-06-17 11:55:00,46.6,46.65,46.54,46.63,27400.0,46.6,46.65,46.54,46.63,27400.0
2011-06-17 12:00:00,46.63,46.63,46.52,46.55,29000.0,46.63,46.63,46.52,46.55,29000.0
2011-06-17 12:05:00,46.54,46.76,46.54,46.72,81800.0,46.54,46.76,46.54,46.72,81800.0
2011-06-17 12:10:00,46.72,46.81,46.69,46.77,34600.0,46.72,46.81,46.69,46.77,34600.0
2011-06-17 12:15:00,46.78,47.0,46.73,46.74,107400.0,46.78,47.0,46.73,46.74,107400.0
2011-06-17 12:20:00,46.71,46.79,46.59,46.66,33400.0,46.71,46.79,46.59,46.66,33400.0
2011-06-17 12:25:00,46.59,46.73,46.59,46.7,22800.0,46.59,46.73,46.59,46.7,22800.0
2011-06-17 12:30:00,46.7,46.81,46.7,46.75,39400.0,46.7,46.81,46.7,46.75,39400.0
2011-06-17 12:35:00,46.75,46.84,46.7,46.74,21400.0,46.75,46.84,46.7,46.74,21400.0
2011-06-17 12:40:00,46.74,46.76,46.6,46.6,21000.0,46.74,46.76,46.6,46.6,21000.0
2011-06-17 12:45:00,46.65,46.75,46.61,46.72,25600.0,46.65,46.75,46.61,46.72,25600.0
2011-06-17 12:50:00,46.72,46.8,46.68,46.73,43000.0,46.72,46.8,46.68,46.73,43000.0
2011-06-17 12:55:00,46.72,46.74,46.6,46.71,36400.0,46.72,46.74,46.6,46.71,36400.0
2011-06-17 13:00:00,46.71,46.72,46.5,46.54,39400.0,46.71,46.72,46.5,46.54,39400.0
2011-06-17 13:05:00,46.54,46.62,46.46,46.56,56600.0,46.54,46.62,46.46,46.56,56600.0
2011-06-17 13:10:00,46.6,46.61,46.52,46.55,25000.0,46.6,46.61,46.52,46.55,25000.0
2011-06-17 13:15:00,46.55,46.59,46.49,46.51,57000.0,46.55,46.59,46.49,46.51,57000.0
2011-06-17 13:20:00,46.51,46.53,46.4,46.48,66800.0,46.51,46.53,46.4,46.48,66800.0
2011-06-17 13:25:00,46.47,46.64,46.47,46.63,37400.0,46.47,46.64,46.47,46.63,37400.0
2011-06-17 13:30:00,46.59,46.72,46.57,46.71,26400.0,46.59,46.72,46.57,46.71,26400.0
2011-06-17 13:35:00,46.68,46.78,46.68,46.73,30000.0,46.68,46.78,46.68,46.73,30000.0
2011-06-17 13:40:00,46.72,46.72,46.55,46.59,33000.0,46.72,46.72,46.55,46.59,33000.0
2011-06-17 13:45:00,46.55,46.63,46.55,46.61,22200.0,46.55,46.63,46.55,46.61,22200.0
2011-06-17 13:50:00,46.59,46.59,46.54,46.56,27600.0,46.59,46.59,46.54,46.56,27600.0
2011-06-17 13:55:00,46.56,46.58,46.46,46.55,21000.0,46.56,46.58,46.46,46.55,21000.0
2011-06-17 14:00:00,46.51,46.63,46.51,46.52,20400.0,46.51,46.63,46.51,46.52,20400.0
2011-06-17 14:05:00,46.59,46.63,46.51,46.54,14400.0,46.59,46.63,46.51,46.54,14400.0
2011-06-17 14:10:00,46.54,46.58,46.51,46.58,8000.0,46.54,46.58,46.51,46.58,8000.0
2011-06-17 14:15:00,46.58,46.72,46.52,46.66,40200.0,46.58,46.72,46.52,46.66,40200.0
2011-06-17 14:20:00,46.67,46.72,46.6,46.6,15000.0,46.67,46.72,46.6,46.6,15000.0
2011-06-17 14:25:00,46.59,46.8,46.58,46.75,19200.0,46.59,46.8,46.58,46.75,19200.0
2011-06-17 14:30:00,46.75,46.77,46.66,46.77,23400.0,46.75,46.77,46.66,46.77,23400.0
2011-06-17 14:35:00,46.75,46.77,46.54,46.62,33400.0,46.75,46.77,46.54,46.62,33400.0
2011-06-17 14:40:00,46.61,46.66,46.53,46.58,34000.0,46.61,46.66,46.53,46.58,34000.0
2011-06-17 14:45:00,46.55,46.63,46.53,46.59,17800.0,46.55,46.63,46.53,46.59,17800.0
2011-06-17 14:50:00,46.58,46.6,46.53,46.55,8400.0,46.58,46.6,46.53,46.55,8400.0
2011-06-17 14:55:00,46.54,46.62,46.53,46.58,27800.0,46.54,46.62,46.53,46.58,27800.0
2011-06-17 15:00:00,46.58,46.61,46.53,46.6,34000.0,46.58,46.61,46.53,46.6,34000.0
2011-06-17 15:05:00,46.6,46.63,46.57,46.6,27400.0,46.6,46.63,46.57,46.6,27400.0
2011-06-17 15:10:00,46.6,46.63,46.52,46.59,48200.0,46.6,46.63,46.52,46.59,48200.0
2011-06-17 15:15:00,46.58,46.58,46.48,46.56,96000.0,46.58,46.58,46.48,46.56,96000.0
2011-06-17 15:20:00,46.53,46.6,46.51,46.57,46400.0,46.53,46.6,46.51,46.57,46400.0
2011-06-17 15:25:00,46.57,46.6,46.51,46.54,35600.0,46.57,46.6,46.51,46.54,35600.0
2011-06-17 15:30:00,46.54,46.58,46.48,46.51,51200.0,46.54,46.58,46.48,46.51,51200.0
2011-06-17 15:35:00,46.51,46.63,46.48,46.53,46600.0,46.51,46.63,46.48,46.53,46600.0
2011-06-17 15:40:00,46.53,46.77,46.51,46.77,105800.0,46.53,46.77,46.51,46.77,105800.0
2011-06-17 15:45:00,46.77,46.86,46.72,46.82,110000.0,46.77,46.86,46.72,46.82,110000.0
2011-06-17 15:50:00,46.8,46.84,46.73,46.84,133800.0,46.8,46.84,46.73,46.84,133800.0
2011-06-17 15:55:00,46.82,46.83,46.62,46.71,239800.0,46.82,46.83,46.62,46.71,239800.0
2011-06-20 09:30:00,46.44,46.64,46.37,46.59,49600.0,46.44,46.64,46.37,46.59,49600.0
2011-06-20 09:35:00,46.59,47.24,46.49,47.0,155800.0,46.59,47.24,46.49,47.0,155800.0
2011-06-20 09:40:00,47.07,47.48,46.92,47.4,131800.0,47.07,47.48,46.92,47.4,131800.0
2011-06-20 09:45:00,47.4,47.83,47.31,47.69,180600.0,47.4,47.83,47.31,47.69,180600.0
2011-06-20 09:50:00,47.73,47.88,47.62,47.68,86200.0,47.73,47.88,47.62,47.68,86200.0
2011-06-20 09:55:00,47.68,47.85,47.6,47.85,61200.0,47.68,47.85,47.6,47.85,61200.0
2011-06-20 10:00:00,47.85,47.95,47.7,47.81,82200.0,47.85,47.95,47.7,47.81,82200.0
2011-06-20 10:05:00,47.77,47.99,47.73,47.77,57600.0,47.77,47.99,47.73,47.77,57600.0
2011-06-20 10:10:00,47.77,47.83,47.6,47.6,38200.0,47.77,47.83,47.6,47.6,38200.0
2011-06-20 10:15:00,47.6,47.7,47.37,47.61,62200.0,47.6,47.7,47.37,47.61,62200.0
2011-06-20 10:20:00,47.56,47.85,47.52,47.74,45000.0,47.56,47.85,47.52,47.74,45000.0
2011-06-20 10:25:00,47.78,47.95,47.75,47.85,61800.0,47.78,47.95,47.75,47.85,61800.0
2011-06-20 10:30:00,47.86,47.87,47.65,47.75,40600.0,47.86,47.87,47.65,47.75,40600.0
2011-06-20 10:35:00,47.71,47.82,47.68,47.77,41600.0,47.71,47.82,47.68,47.77,41600.0
2011-06-20 10:40:00,47.77,47.99,47.76,47.93,91000.0,47.77,47.99,47.76,47.93,91000.0
2011-06-20 10:45:00,47.93,47.93,47.81,47.85,44000.0,47.93,47.93,47.81,47.85,44000.0
2011-06-20 10:50:00,47.86,47.93,47.83,47.87,14000.0,47.86,47.93,47.83,47.87,14000.0
2011-06-20 10:55:00,47.86,47.92,47.77,47.85,25600.0,47.86,47.92,47.77,47.85,25600.0
2011-06-20 11:00:00,47.82,47.94,47.82,47.94,34600.0,47.82,47.94,47.82,47.94,34600.0
2011-06-20 11:05:00,47.94,47.98,47.83,47.94,35400.0,47.94,47.98,47.83,47.94,35400.0
2011-06-20 11:10:00,47.92,47.92,47.77,47.85,37800.0,47.92,47.92,47.77,47.85,37800.0
2011-06-20 11:15:00,47.85,47.88,47.82,47.88,21200.0,47.85,47.88,47.82,47.88,21200.0
2011-06-20 11:20:00,47.87,48.24,47.87,48.19,127600.0,47.87,48.24,47.87,48.19,127600.0
2011-06-20 11:25:00,48.19,48.32,48.1,48.3,112000.0,48.19,48.32,48.1,48.3,112000.0
2011-06-20 11:30:00,48.26,48.31,48.1,48.14,56800.0,48.26,48.31,48.1,48.14,56800.0
2011-06-20 11:35:00,48.16,48.32,48.1,48.32,31400.0,48.16,48.32,48.1,48.32,31400.0
2011-06-20 11:40:00,48.28,48.37,48.21,48.37,50400.0,48.28,48.37,48.21,48.37,50400.0
2011-06-20 11:45:00,48.38,48.53,48.36,48.44,112200.0,48.38,48.53,48.36,48.44,112200.0
2011-06-20 11:50:00,48.47,48.52,48.24,48.4,72400.0,48.47,48.52,48.24,48.4,72400.0
2011-06-20 11:55:00,48.44,48.52,48.38,48.49,20000.0,48.44,48.52,48.38,48.49,20000.0
2011-06-20 12:00:00,48.47,48.57,48.4,48.47,57400.0,48.47,48.57,48.4,48.47,57400.0
2011-06-20 12:05:00,48.43,48.58,48.43,48.56,24400.0,48.43,48.58,48.43,48.56,24400.0
2011-06-20 12:10:00,48.56,48.59,48.44,48.48,39000.0,48.56,48.59,48.44,48.48,39000.0
2011-06-20 12:15:00,48.47,48.49,48.37,48.4,18800.0,48.47,48.49,48.37,48.4,18800.0
2011-06-20 12:20:00,48.38,48.38,48.31,48.31,23200.0,48.38,48.38,48.31,48.31,23200.0
2011-06-20 12:25:00,48.32,48.54,48.31,48.54,39600.0,48.32,48.54,48.31,48.54,39600.0
2011-06-20 12:30:00,48.55,48.6,48.47,48.52,57000.0,48.55,48.6,48.47,48.52,57000.0
2011-06-20 12:35:00,48.51,48.6,48.49,48.58,26600.0,48.51,48.6,48.49,48.58,26600.0
2011-06-20 12:40:00,48.57,48.63,48.55,48.61,10600.0,48.57,48.63,48.55,48.61,10600.0
2011-06-20 12:45:00,48.61,48.7,48.59,48.7,43000.0,48.61,48.7,48.59,48.7,43000.0
2011-06-20 12:50:00,48.71,48.75,48.62,48.7,72400.0,48.71,48.75,48.62,48.7,72400.0
2011-06-20 12:55:00,48.71,48.87,48.68,48.77,71400.0,48.71,48.87,48.68,48.77,71400.0
2011-06-20 13:00:00,48.76,48.86,48.76,48.82,41000.0,48.76,48.86,48.76,48.82,41000.0
2011-06-20 13:05:00,48.79,48.85,48.69,48.85,51000.0,48.79,48.85,48.69,48.85,51000.0
2011-06-20 13:10:00,48.85,48.85,48.78,48.78,24200.0,48.85,48.85,48.78,48.78,24200.0
2011-06-20 13:15:00,48.77,48.81,48.71,48.81,26800.0,48.77,48.81,48.71,48.81,26800.0
2011-06-20 13:20:00,48.77,48.82,48.77,48.81,20000.0,48.77,48.82,48.77,48.81,20000.0
2011-06-20 13:25:00,48.79,48.85,48.77,48.85,20400.0,48.79,48.85,48.77,48.85,20400.0
2011-06-20 13:30:00,48.85,48.93,48.75,48.77,38800.0,48.85,48.93,48.75,48.77,38800.0
2011-06-20 13:35:00,48.77,48.89,48.76,48.82,60200.0,48.77,48.89,48.76,48.82,60200.0
2011-06-20 13:40:00,48.84,48.84,48.68,48.68,29800.0,48.84,48.84,48.68,48.68,29800.0
2011-06-20 13:45:00,48.71,48.8,48.62,48.62,79400.0,48.71,48.8,48.62,48.62,79400.0
2011-06-20 13:50:00,48.62,48.63,48.52,48.63,40800.0,48.62,48.63,48.52,48.63,40800.0
2011-06-20 13:55:00,48.63,48.83,48.61,48.72,43200.0,48.63,48.83,48.61,48.72,43200.0
2011-06-20 14:00:00,48.75,48.75,48.63,48.7,29000.0,48.75,48.75,48.63,48.7,29000.0
2011-06-20 14:05:00,48.72,48.79,48.69,48.71,13200.0,48.72,48.79,48.69,48.71,13200.0
2011-06-20 14:10:00,48.71,48.77,48.66,48.68,21000.0,48.71,48.77,48.66,48.68,21000.0
2011-06-20 14:15:00,48.69,48.81,48.67,48.81,37800.0,48.69,48.81,48.67,48.81,37800.0
2011-06-20 14:20:00,48.82,48.82,48.67,48.77,25400.0,48.82,48.82,48.67,48.77,25400.0
2011-06-20 14:25:00,48.77,48.77,48.54,48.55,84800.0,48.77,48.77,48.54,48.55,84800.0
2011-06-20 14:30:00,48.52,48.72,48.52,48.7,42200.0,48.52,48.72,48.52,48.7,42200.0
2011-06-20 14:35:00,48.7,48.84,48.63,48.66,32200.0,48.7,48.84,48.63,48.66,32200.0
2011-06-20 14:40:00,48.67,48.75,48.63,48.74,18000.0,48.67,48.75,48.63,48.74,18000.0
2011-06-20 14:45:00,48.74,48.84,48.73,48.74,26400.0,48.74,48.84,48.73,48.74,26400.0
2011-06-20 14:50:00,48.73,48.81,48.72,48.74,25400.0,48.73,48.81,48.72,48.74,25400.0
2011-06-20 14:55:00,48.74,48.88,48.74,48.88,32400.0,48.74,48.88,48.74,48.88,32400.0
2011-06-20 15:00:00,48.85,48.85,48.79,48.79,29200.0,48.85,48.85,48.79,48.79,29200.0
2011-06-20 15:05:00,48.79,48.82,48.63,48.63,20000.0,48.79,48.82,48.63,48.63,20000.0
2011-06-20 15:10:00,48.63,48.66,48.58,48.62,25600.0,48.63,48.66,48.58,48.62,25600.0
2011-06-20 15:15:00,48.62,48.73,48.57,48.6,56200.0,48.62,48.73,48.57,48.6,56200.0
2011-06-20 15:20:00,48.6,48.72,48.54,48.72,32200.0,48.6,48.72,48.54,48.72,32200.0
2011-06-20 15:25:00,48.72,48.73,48.6,48.6,42200.0,48.72,48.73,48.6,48.6,42200.0
2011-06-20 15:30:00,48.6,48.71,48.57,48.69,39000.0,48.6,48.71,48.57,48.69,39000.0
2011-06-20 15:35:00,48.71,48.75,48.65,48.73,65000.0,48.71,48.75,48.65,48.73,65000.0
2011-06-20 15:40:00,48.73,48.86,48.7,48.76,65000.0,48.73,48.86,48.7,48.76,65000.0
2011-06-20 15:45:00,48.77,48.88,48.77,48.84,72800.0,48.77,48.88,48.77,48.84,72800.0
2011-06-20 15:50:00,48.84,48.88,48.77,48.88,109800.0,48.84,48.88,48.77,48.88,109800.0
2011-06-20 15:55:00,48.85,48.94,48.82,48.9,144000.0,48.85,48.94,48.82,48.9,144000.0
2011-06-21 09:30:00,49.37,49.53,49.22,49.35,188200.0,49.37,49.53,49.22,49.35,188200.0
2011-06-21 09:35:00,49.4,49.69,49.27,49.66,219200.0,49.4,49.69,49.27,49.66,219200.0
2011-06-21 09:40:00,49.66,50.19,49.62,50.1,243000.0,49.66,50.19,49.62,50.1,243000.0
2011-06-21 09:45:00,50.07,50.22,49.93,50.05,169000.0,50.07,50.22,49.93,50.05,169000.0
2011-06-21 09:50:00,50.04,50.57,50.01,50.52,222800.0,50.04,50.57,50.01,50.52,222800.0
2011-06-21 09:55:00,50.52,50.75,50.48,50.68,183800.0,50.52,50.75,50.48,50.68,183800.0
2011-06-21 10:00:00,50.69,50.88,50.59,50.61,185600.0,50.69,50.88,50.59,50.61,185600.0
2011-06-21 10:05:00,50.6,50.78,50.38,50.64,178600.0,50.6,50.78,50.38,50.64,178600.0
2011-06-21 10:10:00,50.62,50.75,50.57,50.58,47600.0,50.62,50.75,50.57,50.58,47600.0
2011-06-21 10:15:00,50.55,50.7,50.53,50.65,54000.0,50.55,50.7,50.53,50.65,54000.0
2011-06-21 10:20:00,50.64,50.81,50.58,50.73,68000.0,50.64,50.81,50.58,50.73,68000.0
2011-06-21 10:25:00,50.74,50.85,50.67,50.76,67000.0,50.74,50.85,50.67,50.76,67000.0
2011-06-21 10:30:00,50.77,50.92,50.67,50.7,61200.0,50.77,50.92,50.67,50.7,61200.0
2011-06-21 10:35:00,50.7,50.84,50.58,50.84,38400.0,50.7,50.84,50.58,50.84,38400.0
2011-06-21 10:40:00,50.84,50.9,50.77,50.84,71800.0,50.84,50.9,50.77,50.84,71800.0
2011-06-21 10:45:00,50.88,51.4,50.84,51.3,248600.0,50.88,51.4,50.84,51.3,248600.0
2011-06-21 10:50:00,51.31,51.67,51.16,51.56,241200.0,51.31,51.67,51.16,51.56,241200.0
2011-06-21 10:55:00,51.55,51.63,51.41,51.52,162200.0,51.55,51.63,51.41,51.52,162200.0
2011-06-21 11:00:00,51.53,51.53,51.38,51.42,71600.0,51.53,51.53,51.38,51.42,71600.0
2011-06-21 11:05:00,51.42,51.46,51.09,51.2,76600.0,51.42,51.46,51.09,51.2,76600.0
2011-06-21 11:10:00,51.2,51.2,50.85,50.99,96600.0,51.2,51.2,50.85,50.99,96600.0
2011-06-21 11:15:00,50.99,50.99,50.75,50.97,135000.0,50.99,50.99,50.75,50.97,135000.0
2011-06-21 11:20:00,50.99,51.0,50.83,51.0,145200.0,50.99,51.0,50.83,51.0,145200.0
2011-06-21 11:25:00,51.0,51.25,50.96,51.24,155000.0,51.0,51.25,50.96,51.24,155000.0
2011-06-21 11:30:00,51.24,51.48,51.21,51.41,167600.0,51.24,51.48,51.21,51.41,167600.0
2011-06-21 11:35:00,51.44,51.73,51.41,51.71,159000.0,51.44,51.73,51.41,51.71,159000.0
2011-06-21 11:40:00,51.73,51.73,51.53,51.54,74800.0,51.73,51.73,51.53,51.54,74800.0
2011-06-21 11:45:00,51.55,51.57,51.42,51.44,57600.0,51.55,51.57,51.42,51.44,57600.0
2011-06-21 11:50:00,51.46,51.48,51.38,51.47,35000.0,51.46,51.48,51.38,51.47,35000.0
2011-06-21 11:55:00,51.45,51.5,51.42,51.44,39600.0,51.45,51.5,51.42,51.44,39600.0
2011-06-21 12:00:00,51.45,51.47,51.21,51.23,58400.0,51.45,51.47,51.21,51.23,58400.0
2011-06-21 12:05:00,51.23,51.6,51.17,51.58,61000.0,51.23,51.6,51.17,51.58,61000.0
2011-06-21 12:10:00,51.55,51.57,51.41,51.45,14400.0,51.55,51.57,51.41,51.45,14400.0
2011-06-21 12:15:00,51.42,51.43,51.33,51.38,32600.0,51.42,51.43,51.33,51.38,32600.0
2011-06-21 12:20:00,51.38,51.56,51.37,51.51,25200.0,51.38,51.56,51.37,51.51,25200.0
2011-06-21 12:25:00,51.51,51.51,51.38,51.47,14600.0,51.51,51.51,51.38,51.47,14600.0
2011-06-21 12:30:00,51.47,51.6,51.42,51.57,48800.0,51.47,51.6,51.42,51.57,48800.0
2011-06-21 12:35:00,51.58,51.6,51.45,51.54,39400.0,51.58,51.6,51.45,51.54,39400.0
2011-06-21 12:40:00,51.54,51.67,51.51,51.53,51200.0,51.54,51.67,51.51,51.53,51200.0
2011-06-21 12:45:00,51.52,51.55,51.44,51.49,54200.0,51.52,51.55,51.44,51.49,54200.0
2011-06-21 12:50:00,51.49,51.56,51.47,51.5,40400.0,51.49,51.56,51.47,51.5,40400.0
2011-06-21 12:55:00,51.5,51.63,51.48,51.6,34200.0,51.5,51.63,51.48,51.6,34200.0
2011-06-21 13:00:00,51.6,51.62,51.53,51.56,40600.0,51.6,51.62,51.53,51.56,40600.0
2011-06-21 13:05:00,51.56,51.63,51.27,51.27,75600.0,51.56,51.63,51.27,51.27,75600.0
2011-06-21 13:10:00,51.24,51.38,51.23,51.32,57800.0,51.24,51.38,51.23,51.32,57800.0
2011-06-21 13:15:00,51.29,51.47,51.23,51.31,53600.0,51.29,51.47,51.23,51.31,53600.0
2011-06-21 13:20:00,51.33,51.43,51.33,51.35,26400.0,51.33,51.43,51.33,51.35,26400.0
2011-06-21 13:25:00,51.37,51.37,51.19,51.26,37800.0,51.37,51.37,51.19,51.26,37800.0
2011-06-21 13:30:00,51.26,51.28,51.15,51.18,45600.0,51.26,51.28,51.15,51.18,45600.0
2011-06-21 13:35:00,51.16,51.27,51.16,51.23,20000.0,51.16,51.27,51.16,51.23,20000.0
2011-06-21 13:40:00,51.23,51.25,51.16,51.24,18200.0,51.23,51.25,51.16,51.24,18200.0
2011-06-21 13:45:00,51.21,51.27,51.17,51.27,30000.0,51.21,51.27,51.17,51.27,30000.0
2011-06-21 13:50:00,51.27,51.27,51.15,51.18,30600.0,51.27,51.27,51.15,51.18,30600.0
2011-06-21 13:55:00,51.16,51.19,51.06,51.12,38600.0,51.16,51.19,51.06,51.12,38600.0
2011-06-21 14:00:00,51.14,51.26,51.1,51.19,44400.0,51.14,51.26,51.1,51.19,44400.0
2011-06-21 14:05:00,51.21,51.3,51.2,51.24,22000.0,51.21,51.3,51.2,51.24,22000.0
2011-06-21 14:10:00,51.26,51.3,51.2,51.22,45200.0,51.26,51.3,51.2,51.22,45200.0
2011-06-21 14:15:00,51.21,51.23,51.13,51.17,34600.0,51.21,51.23,51.13,51.17,34600.0
2011-06-21 14:20:00,51.21,51.24,51.11,51.24,50400.0,51.21,51.24,51.11,51.24,50400.0
2011-06-21 14:25:00,51.24,51.27,51.2,51.24,25000.0,51.24,51.27,51.2,51.24,25000.0
2011-06-21 14:30:00,51.22,51.27,51.18,51.26,27200.0,51.22,51.27,51.18,51.26,27200.0
2011-06-21 14:35:00,51.23,51.26,51.15,51.16,82400.0,51.23,51.26,51.15,51.16,82400.0
2011-06-21 14:40:00,51.18,51.4,51.18,51.35,50000.0,51.18,51.4,51.18,51.35,50000.0
2011-06-21 14:45:00,51.35,51.45,51.24,51.43,43800.0,51.35,51.45,51.24,51.43,43800.0
2011-06-21 14:50:00,51.45,51.45,51.23,51.28,47600.0,51.45,51.45,51.23,51.28,47600.0
2011-06-21 14:55:00,51.3,51.37,51.3,51.32,29600.0,51.3,51.37,51.3,51.32,29600.0
2011-06-21 15:00:00,51.32,51.38,51.24,51.26,32000.0,51.32,51.38,51.24,51.26,32000.0
2011-06-21 15:05:00,51.31,51.54,51.29,51.54,65000.0,51.31,51.54,51.29,51.54,65000.0
2011-06-21 15:10:00,51.51,51.59,51.46,51.54,59400.0,51.51,51.59,51.46,51.54,59400.0
2011-06-21 15:15:00,51.52,51.58,51.52,51.53,53400.0,51.52,51.58,51.52,51.53,53400.0
2011-06-21 15:20:00,51.54,51.56,51.46,51.54,71000.0,51.54,51.56,51.46,51.54,71000.0
2011-06-21 15:25:00,51.54,51.57,51.43,51.48,49200.0,51.54,51.57,51.43,51.48,49200.0
2011-06-21 15:30:00,51.49,51.55,51.34,51.37,107400.0,51.49,51.55,51.34,51.37,107400.0
2011-06-21 15:35:00,51.36,51.4,51.29,51.32,76200.0,51.36,51.4,51.29,51.32,76200.0
2011-06-21 15:40:00,51.33,51.38,51.15,51.26,102800.0,51.33,51.38,51.15,51.26,102800.0
2011-06-21 15:45:00,51.21,51.37,51.18,51.33,77400.0,51.21,51.37,51.18,51.33,77400.0
2011-06-21 15:50:00,51.34,51.48,51.33,51.46,127400.0,51.34,51.48,51.33,51.46,127400.0
2011-06-21 15:55:00,51.46,51.49,51.38,51.42,143400.0,51.46,51.49,51.38,51.42,143400.0
2011-06-22 09:30:00,51.31,51.97,51.16,51.7,199000.0,51.31,51.97,51.16,51.7,199000.0
2011-06-22 09:35:00,51.74,52.1,51.51,51.92,173400.0,51.74,52.1,51.51,51.92,173400.0
2011-06-22 09:40:00,51.9,52.29,51.9,52.18,166600.0,51.9,52.29,51.9,52.18,166600.0
2011-06-22 09:45:00,52.25,52.46,52.1,52.36,136400.0,52.25,52.46,52.1,52.36,136400.0
2011-06-22 09:50:00,52.35,52.41,51.77,51.95,145600.0,52.35,52.41,51.77,51.95,145600.0
2011-06-22 09:55:00,51.99,52.03,51.85,51.87,65400.0,51.99,52.03,51.85,51.87,65400.0
2011-06-22 10:00:00,51.87,51.91,51.45,51.76,141600.0,51.87,51.91,51.45,51.76,141600.0
2011-06-22 10:05:00,51.79,52.0,51.75,51.76,59800.0,51.79,52.0,51.75,51.76,59800.0
2011-06-22 10:10:00,51.79,51.83,51.26,51.26,100400.0,51.79,51.83,51.26,51.26,100400.0
2011-06-22 10:15:00,51.26,51.31,51.12,51.12,98800.0,51.26,51.31,51.12,51.12,98800.0
2011-06-22 10:20:00,51.13,51.41,51.12,51.41,75800.0,51.13,51.41,51.12,51.41,75800.0
2011-06-22 10:25:00,51.41,51.47,51.25,51.42,23400.0,51.41,51.47,51.25,51.42,23400.0
2011-06-22 10:30:00,51.41,51.63,51.41,51.48,42000.0,51.41,51.63,51.41,51.48,42000.0
2011-06-22 10:35:00,51.49,51.49,51.23,51.23,22000.0,51.49,51.49,51.23,51.23,22000.0
2011-06-22 10:40:00,51.26,51.75,51.26,51.75,70800.0,51.26,51.75,51.26,51.75,70800.0
2011-06-22 10:45:00,51.74,52.01,51.6,51.9,65000.0,51.74,52.01,51.6,51.9,65000.0
2011-06-22 10:50:00,51.9,52.12,51.84,52.11,42000.0,51.9,52.12,51.84,52.11,42000.0
2011-06-22 10:55:00,52.06,52.21,52.01,52.13,57200.0,52.06,52.21,52.01,52.13,57200.0
2011-06-22 11:00:00,52.17,52.32,52.12,52.23,62200.0,52.17,52.32,52.12,52.23,62200.0
2011-06-22 11:05:00,52.28,52.28,52.07,52.15,60000.0,52.28,52.28,52.07,52.15,60000.0
2011-06-22 11:10:00,52.15,52.21,52.1,52.16,31800.0,52.15,52.21,52.1,52.16,31800.0
2011-06-22 11:15:00,52.13,52.23,52.09,52.2,27200.0,52.13,52.23,52.09,52.2,27200.0
2011-06-22 11:20:00,52.2,52.2,52.02,52.08,32400.0,52.2,52.2,52.02,52.08,32400.0
2011-06-22 11:25:00,52.07,52.17,52.07,52.15,20400.0,52.07,52.17,52.07,52.15,20400.0
2011-06-22 11:30:00,52.15,52.15,51.9,52.02,21400.0,52.15,52.15,51.9,52.02,21400.0
2011-06-22 11:35:00,52.02,52.15,51.95,52.1,27200.0,52.02,52.15,51.95,52.1,27200.0
2011-06-22 11:40:00,52.11,52.11,51.96,52.01,17600.0,52.11,52.11,51.96,52.01,17600.0
2011-06-22 11:45:00,52.0,52.07,51.98,52.0,10200.0,52.0,52.07,51.98,52.0,10200.0
2011-06-22 11:50:00,52.01,52.15,51.99,52.1,32400.0,52.01,52.15,51.99,52.1,32400.0
2011-06-22 11:55:00,52.07,52.13,51.95,51.96,21000.0,52.07,52.13,51.95,51.96,21000.0
2011-06-22 12:00:00,51.95,52.04,51.81,51.97,32800.0,51.95,52.04,51.81,51.97,32800.0
2011-06-22 12:05:00,51.96,52.1,51.88,52.08,21200.0,51.96,52.1,51.88,52.08,21200.0
2011-06-22 12:10:00,52.09,52.09,51.96,52.05,13200.0,52.09,52.09,51.96,52.05,13200.0
2011-06-22 12:15:00,52.01,52.1,51.96,52.01,15000.0,52.01,52.1,51.96,52.01,15000.0
2011-06-22 12:20:00,51.97,52.09,51.9,52.04,23800.0,51.97,52.09,51.9,52.04,23800.0
2011-06-22 12:25:00,52.07,52.17,52.0,52.16,25000.0,52.07,52.17,52.0,52.16,25000.0
2011-06-22 12:30:00,52.13,52.18,51.94,51.99,45400.0,52.13,52.18,51.94,51.99,45400.0
2011-06-22 12:35:00,51.95,52.02,51.87,51.96,43000.0,51.95,52.02,51.87,51.96,43000.0
2011-06-22 12:40:00,51.97,52.12,51.91,52.08,25000.0,51.97,52.12,51.91,52.08,25000.0
2011-06-22 12:45:00,52.12,52.12,52.02,52.08,17600.0,52.12,52.12,52.02,52.08,17600.0
2011-06-22 12:50:00,52.06,52.15,52.06,52.1,12800.0,52.06,52.15,52.06,52.1,12800.0
2011-06-22 12:55:00,52.11,52.24,52.06,52.13,29400.0,52.11,52.24,52.06,52.13,29400.0
2011-06-22 13:00:00,52.15,52.15,52.02,52.1,16400.0,52.15,52.15,52.02,52.1,16400.0
2011-06-22 13:05:00,52.08,52.13,52.04,52.1,13400.0,52.08,52.13,52.04,52.1,13400.0
2011-06-22 13:10:00,52.14,52.14,52.04,52.06,14800.0,52.14,52.14,52.04,52.06,14800.0
2011-06-22 13:15:00,52.08,52.12,52.07,52.09,10400.0,52.08,52.12,52.07,52.09,10400.0
2011-06-22 13:20:00,52.08,52.15,52.05,52.05,13000.0,52.08,52.15,52.05,52.05,13000.0
2011-06-22 13:25:00,52.06,52.13,52.04,52.12,8400.0,52.06,52.13,52.04,52.12,8400.0
2011-06-22 13:30:00,52.13,52.23,52.1,52.2,32400.0,52.13,52.23,52.1,52.2,32400.0
2011-06-22 13:35:00,52.2,52.2,52.11,52.13,19400.0,52.2,52.2,52.11,52.13,19400.0
2011-06-22 13:40:00,52.13,52.18,52.01,52.07,40800.0,52.13,52.18,52.01,52.07,40800.0
2011-06-22 13:45:00,52.1,52.1,51.99,52.04,20600.0,52.1,52.1,51.99,52.04,20600.0
2011-06-22 13:50:00,52.03,52.06,52.0,52.02,22400.0,52.03,52.06,52.0,52.02,22400.0
2011-06-22 13:55:00,52.02,52.06,52.01,52.03,21200.0,52.02,52.06,52.01,52.03,21200.0
2011-06-22 14:00:00,52.02,52.05,51.85,51.9,40600.0,52.02,52.05,51.85,51.9,40600.0
2011-06-22 14:05:00,51.88,51.9,51.65,51.87,63600.0,51.88,51.9,51.65,51.87,63600.0
2011-06-22 14:10:00,51.88,51.88,51.69,51.73,20600.0,51.88,51.88,51.69,51.73,20600.0
2011-06-22 14:15:00,51.73,51.82,51.68,51.7,14000.0,51.73,51.82,51.68,51.7,14000.0
2011-06-22 14:20:00,51.7,51.93,51.7,51.77,31400.0,51.7,51.93,51.7,51.77,31400.0
2011-06-22 14:25:00,51.83,51.94,51.74,51.77,17600.0,51.83,51.94,51.74,51.77,17600.0
2011-06-22 14:30:00,51.81,51.83,51.63,51.74,26200.0,51.81,51.83,51.63,51.74,26200.0
2011-06-22 14:35:00,51.73,51.77,51.56,51.6,28600.0,51.73,51.77,51.56,51.6,28600.0
2011-06-22 14:40:00,51.6,51.7,51.5,51.55,41800.0,51.6,51.7,51.5,51.55,41800.0
2011-06-22 14:45:00,51.56,51.76,51.56,51.75,39600.0,51.56,51.76,51.56,51.75,39600.0
2011-06-22 14:50:00,51.76,51.81,51.44,51.44,52800.0,51.76,51.81,51.44,51.44,52800.0
2011-06-22 14:55:00,51.44,51.5,51.33,51.37,53000.0,51.44,51.5,51.33,51.37,53000.0
2011-06-22 15:00:00,51.35,51.45,51.33,51.35,50800.0,51.35,51.45,51.33,51.35,50800.0
2011-06-22 15:05:00,51.34,51.45,51.31,51.44,32000.0,51.34,51.45,51.31,51.44,32000.0
2011-06-22 15:10:00,51.44,51.48,51.22,51.23,101000.0,51.44,51.48,51.22,51.23,101000.0
2011-06-22 15:15:00,51.22,51.23,50.91,51.08,184800.0,51.22,51.23,50.91,51.08,184800.0
2011-06-22 15:20:00,51.08,51.19,50.99,51.06,50200.0,51.08,51.19,50.99,51.06,50200.0
2011-06-22 15:25:00,51.04,51.13,50.99,51.1,33000.0,51.04,51.13,50.99,51.1,33000.0
2011-06-22 15:30:00,51.1,51.1,50.8,50.88,90000.0,51.1,51.1,50.8,50.88,90000.0
2011-06-22 15:35:00,50.88,50.99,50.81,50.84,90400.0,50.88,50.99,50.81,50.84,90400.0
2011-06-22 15:40:00,50.83,50.87,50.65,50.78,100800.0,50.83,50.87,50.65,50.78,100800.0
2011-06-22 15:45:00,50.77,50.88,50.71,50.82,79600.0,50.77,50.88,50.71,50.82,79600.0
2011-06-22 15:50:00,50.81,50.88,50.71,50.77,72400.0,50.81,50.88,50.71,50.77,72400.0
2011-06-22 15:55:00,50.76,50.79,50.65,50.69,142200.0,50.76,50.79,50.65,50.69,142200.0
2011-06-23 09:30:00,49.99,50.16,49.55,49.71,254200.0,49.99,50.16,49.55,49.71,254200.0
2011-06-23 09:35:00,49.76,50.64,49.71,50.63,210800.0,49.76,50.64,49.71,50.63,210800.0
2011-06-23 09:40:00,50.63,50.64,49.88,49.99,183000.0,50.63,50.64,49.88,49.99,183000.0
2011-06-23 09:45:00,49.99,50.12,49.91,50.12,119000.0,49.99,50.12,49.91,50.12,119000.0
2011-06-23 09:50:00,50.18,50.22,49.81,49.81,124000.0,50.18,50.22,49.81,49.81,124000.0
2011-06-23 09:55:00,49.84,50.13,49.82,50.07,87200.0,49.84,50.13,49.82,50.07,87200.0
2011-06-23 10:00:00,50.1,50.8,49.89,50.79,157800.0,50.1,50.8,49.89,50.79,157800.0
2011-06-23 10:05:00,50.76,50.93,50.67,50.85,147000.0,50.76,50.93,50.67,50.85,147000.0
2011-06-23 10:10:00,50.85,51.05,50.8,50.91,87200.0,50.85,51.05,50.8,50.91,87200.0
2011-06-23 10:15:00,50.92,50.96,50.8,50.84,71400.0,50.92,50.96,50.8,50.84,71400.0
2011-06-23 10:20:00,50.85,50.91,50.42,50.48,108000.0,50.85,50.91,50.42,50.48,108000.0
2011-06-23 10:25:00,50.43,50.58,50.13,50.52,158000.0,50.43,50.58,50.13,50.52,158000.0
2011-06-23 10:30:00,50.49,50.49,50.21,50.25,71600.0,50.49,50.49,50.21,50.25,71600.0
2011-06-23 10:35:00,50.22,50.44,50.1,50.38,111600.0,50.22,50.44,50.1,50.38,111600.0
2011-06-23 10:40:00,50.31,50.34,50.13,50.22,27600.0,50.31,50.34,50.13,50.22,27600.0
2011-06-23 10:45:00,50.18,50.21,50.02,50.1,78400.0,50.18,50.21,50.02,50.1,78400.0
2011-06-23 10:50:00,50.1,50.38,50.02,50.33,45000.0,50.1,50.38,50.02,50.33,45000.0
2011-06-23 10:55:00,50.34,50.46,50.21,50.38,30000.0,50.34,50.46,50.21,50.38,30000.0
2011-06-23 11:00:00,50.38,50.52,50.38,50.52,41600.0,50.38,50.52,50.38,50.52,41600.0
2011-06-23 11:05:00,50.56,50.87,50.54,50.85,91600.0,50.56,50.87,50.54,50.85,91600.0
2011-06-23 11:10:00,50.85,50.89,50.52,50.64,54000.0,50.85,50.89,50.52,50.64,54000.0
2011-06-23 11:15:00,50.61,50.85,50.58,50.83,31800.0,50.61,50.85,50.58,50.83,31800.0
2011-06-23 11:20:00,50.85,51.17,50.85,51.1,153200.0,50.85,51.17,50.85,51.1,153200.0
2011-06-23 11:25:00,51.08,51.47,51.01,51.38,57000.0,51.08,51.47,51.01,51.38,57000.0
2011-06-23 11:30:00,51.41,51.61,51.29,51.52,101400.0,51.41,51.61,51.29,51.52,101400.0
2011-06-23 11:35:00,51.55,51.69,51.48,51.48,71200.0,51.55,51.69,51.48,51.48,71200.0
2011-06-23 11:40:00,51.48,51.56,51.4,51.46,44400.0,51.48,51.56,51.4,51.46,44400.0
2011-06-23 11:45:00,51.45,51.45,51.15,51.35,39400.0,51.45,51.45,51.15,51.35,39400.0
2011-06-23 11:50:00,51.35,51.44,51.22,51.24,28200.0,51.35,51.44,51.22,51.24,28200.0
2011-06-23 11:55:00,51.22,51.38,51.16,51.33,34000.0,51.22,51.38,51.16,51.33,34000.0
2011-06-23 12:00:00,51.35,51.59,51.34,51.59,52600.0,51.35,51.59,51.34,51.59,52600.0
2011-06-23 12:05:00,51.59,51.71,51.4,51.48,40000.0,51.59,51.71,51.4,51.48,40000.0
2011-06-23 12:10:00,51.46,51.49,51.35,51.42,19200.0,51.46,51.49,51.35,51.42,19200.0
2011-06-23 12:15:00,51.43,51.45,51.3,51.44,17600.0,51.43,51.45,51.3,51.44,17600.0
2011-06-23 12:20:00,51.44,51.49,51.38,51.44,12000.0,51.44,51.49,51.38,51.44,12000.0
2011-06-23 12:25:00,51.41,51.47,51.29,51.37,33000.0,51.41,51.47,51.29,51.37,33000.0
2011-06-23 12:30:00,51.34,51.47,51.3,51.4,18000.0,51.34,51.47,51.3,51.4,18000.0
2011-06-23 12:35:00,51.45,51.62,51.44,51.62,23200.0,51.45,51.62,51.44,51.62,23200.0
2011-06-23 12:40:00,51.59,51.75,51.59,51.74,65000.0,51.59,51.75,51.59,51.74,65000.0
2011-06-23 12:45:00,51.74,51.88,51.72,51.79,40000.0,51.74,51.88,51.72,51.79,40000.0
2011-06-23 12:50:00,51.8,51.9,51.67,51.8,48800.0,51.8,51.9,51.67,51.8,48800.0
2011-06-23 12:55:00,51.76,51.94,51.76,51.9,36200.0,51.76,51.94,51.76,51.9,36200.0
2011-06-23 13:00:00,51.92,51.99,51.83,51.99,35600.0,51.92,51.99,51.83,51.99,35600.0
2011-06-23 13:05:00,51.99,52.05,51.85,51.89,37200.0,51.99,52.05,51.85,51.89,37200.0
2011-06-23 13:10:00,51.86,51.91,51.81,51.89,17000.0,51.86,51.91,51.81,51.89,17000.0
2011-06-23 13:15:00,51.91,51.95,51.83,51.95,40400.0,51.91,51.95,51.83,51.95,40400.0
2011-06-23 13:20:00,51.93,52.02,51.9,51.95,38200.0,51.93,52.02,51.9,51.95,38200.0
2011-06-23 13:25:00,51.93,52.02,51.9,51.99,52000.0,51.93,52.02,51.9,51.99,52000.0
2011-06-23 13:30:00,51.99,52.25,51.95,52.23,128800.0,51.99,52.25,51.95,52.23,128800.0
2011-06-23 13:35:00,52.24,52.32,52.12,52.25,102800.0,52.24,52.32,52.12,52.25,102800.0
2011-06-23 13:40:00,52.27,52.27,52.12,52.12,46400.0,52.27,52.27,52.12,52.12,46400.0
2011-06-23 13:45:00,52.12,52.25,52.1,52.23,33600.0,52.12,52.25,52.1,52.23,33600.0
2011-06-23 13:50:00,52.21,52.21,51.98,52.01,33000.0,52.21,52.21,51.98,52.01,33000.0
2011-06-23 13:55:00,51.99,52.06,51.88,51.98,43400.0,51.99,52.06,51.88,51.98,43400.0
2011-06-23 14:00:00,51.97,51.98,51.73,51.77,70000.0,51.97,51.98,51.73,51.77,70000.0
2011-06-23 14:05:00,51.77,51.91,51.76,51.87,37200.0,51.77,51.91,51.76,51.87,37200.0
2011-06-23 14:10:00,51.85,52.01,51.74,51.81,49400.0,51.85,52.01,51.74,51.81,49400.0
2011-06-23 14:15:00,51.8,51.84,51.66,51.77,53400.0,51.8,51.84,51.66,51.77,53400.0
2011-06-23 14:20:00,51.82,51.95,51.77,51.95,40000.0,51.82,51.95,51.77,51.95,40000.0
2011-06-23 14:25:00,51.95,51.98,51.82,51.92,22200.0,51.95,51.98,51.82,51.92,22200.0
2011-06-23 14:30:00,51.92,52.0,51.88,51.89,37400.0,51.92,52.0,51.88,51.89,37400.0
2011-06-23 14:35:00,51.96,51.96,51.75,51.75,29600.0,51.96,51.96,51.75,51.75,29600.0
2011-06-23 14:40:00,51.74,51.79,51.6,51.7,57400.0,51.74,51.79,51.6,51.7,57400.0
2011-06-23 14:45:00,51.69,51.7,51.52,51.67,36200.0,51.69,51.7,51.52,51.67,36200.0
2011-06-23 14:50:00,51.69,51.7,51.54,51.6,34600.0,51.69,51.7,51.54,51.6,34600.0
2011-06-23 14:55:00,51.6,52.29,51.6,52.26,111200.0,51.6,52.29,51.6,52.26,111200.0
2011-06-23 15:00:00,52.29,52.3,51.85,51.89,77400.0,52.29,52.3,51.85,51.89,77400.0
2011-06-23 15:05:00,51.93,52.15,51.83,52.13,43400.0,51.93,52.15,51.83,52.13,43400.0
2011-06-23 15:10:00,52.12,52.38,52.01,52.28,70400.0,52.12,52.38,52.01,52.28,70400.0
2011-06-23 15:15:00,52.3,52.5,52.3,52.35,78200.0,52.3,52.5,52.3,52.35,78200.0
2011-06-23 15:20:00,52.34,52.6,52.24,52.52,112000.0,52.34,52.6,52.24,52.52,112000.0
2011-06-23 15:25:00,52.52,52.65,52.49,52.58,152000.0,52.52,52.65,52.49,52.58,152000.0
2011-06-23 15:30:00,52.58,52.84,52.57,52.6,245000.0,52.58,52.84,52.57,52.6,245000.0
2011-06-23 15:35:00,52.61,52.93,52.6,52.73,125400.0,52.61,52.93,52.6,52.73,125400.0
2011-06-23 15:40:00,52.73,52.9,52.72,52.73,78600.0,52.73,52.9,52.72,52.73,78600.0
2011-06-23 15:45:00,52.75,52.95,52.7,52.89,94800.0,52.75,52.95,52.7,52.89,94800.0
2011-06-23 15:50:00,52.89,53.21,52.89,53.16,291600.0,52.89,53.21,52.89,53.16,291600.0
2011-06-23 15:55:00,53.19,53.38,53.16,53.35,279800.0,53.19,53.38,53.16,53.35,279800.0
2011-06-24 09:30:00,53.08,53.24,52.86,53.13,130800.0,53.08,53.24,52.86,53.13,130800.0
2011-06-24 09:35:00,53.19,53.19,52.63,52.82,152800.0,53.19,53.19,52.63,52.82,152800.0
2011-06-24 09:40:00,52.82,52.93,52.46,52.46,92600.0,52.82,52.93,52.46,52.46,92600.0
2011-06-24 09:45:00,52.46,52.58,52.13,52.35,138000.0,52.46,52.58,52.13,52.35,138000.0
2011-06-24 09:50:00,52.35,52.41,52.15,52.24,108200.0,52.35,52.41,52.15,52.24,108200.0
2011-06-24 09:55:00,52.25,52.34,52.15,52.3,98600.0,52.25,52.34,52.15,52.3,98600.0
2011-06-24 10:00:00,52.33,52.33,51.97,52.0,131000.0,52.33,52.33,51.97,52.0,131000.0
2011-06-24 10:05:00,51.97,52.05,51.8,52.05,120200.0,51.97,52.05,51.8,52.05,120200.0
2011-06-24 10:10:00,52.05,52.05,51.64,51.83,115600.0,52.05,52.05,51.64,51.83,115600.0
2011-06-24 10:15:00,51.82,52.08,51.77,52.0,64000.0,51.82,52.08,51.77,52.0,64000.0
2011-06-24 10:20:00,52.02,52.05,51.8,51.98,47800.0,52.02,52.05,51.8,51.98,47800.0
2011-06-24 10:25:00,51.95,52.06,51.7,51.97,61600.0,51.95,52.06,51.7,51.97,61600.0
2011-06-24 10:30:00,51.93,52.25,51.88,52.19,80800.0,51.93,52.25,51.88,52.19,80800.0
2011-06-24 10:35:00,52.18,52.43,52.18,52.24,100200.0,52.18,52.43,52.18,52.24,100200.0
2011-06-24 10:40:00,52.21,52.24,52.02,52.02,31800.0,52.21,52.24,52.02,52.02,31800.0
2011-06-24 10:45:00,52.04,52.22,52.01,52.18,70400.0,52.04,52.22,52.01,52.18,70400.0
2011-06-24 10:50:00,52.13,52.26,52.08,52.26,28200.0,52.13,52.26,52.08,52.26,28200.0
2011-06-24 10:55:00,52.29,52.34,52.16,52.3,45600.0,52.29,52.34,52.16,52.3,45600.0
2011-06-24 11:00:00,52.33,52.43,52.25,52.43,50200.0,52.33,52.43,52.25,52.43,50200.0
2011-06-24 11:05:00,52.45,52.45,52.28,52.38,67000.0,52.45,52.45,52.28,52.38,67000.0
2011-06-24 11:10:00,52.38,52.39,52.2,52.35,41200.0,52.38,52.39,52.2,52.35,41200.0
2011-06-24 11:15:00,52.35,52.35,52.25,52.34,45400.0,52.35,52.35,52.25,52.34,45400.0
2011-06-24 11:20:00,52.33,52.35,52.24,52.35,25400.0,52.33,52.35,52.24,52.35,25400.0
2011-06-24 11:25:00,52.34,52.39,52.27,52.35,68600.0,52.34,52.39,52.27,52.35,68600.0
2011-06-24 11:30:00,52.35,52.48,52.33,52.43,31400.0,52.35,52.48,52.33,52.43,31400.0
2011-06-24 11:35:00,52.45,52.66,52.4,52.59,87000.0,52.45,52.66,52.4,52.59,87000.0
2011-06-24 11:40:00,52.6,52.75,52.54,52.74,67400.0,52.6,52.75,52.54,52.74,67400.0
2011-06-24 11:45:00,52.74,52.74,52.5,52.63,78600.0,52.74,52.74,52.5,52.63,78600.0
2011-06-24 11:50:00,52.66,52.68,52.62,52.63,62800.0,52.66,52.68,52.62,52.63,62800.0
2011-06-24 11:55:00,52.63,52.65,52.52,52.58,29200.0,52.63,52.65,52.52,52.58,29200.0
2011-06-24 12:00:00,52.54,52.68,52.54,52.65,32400.0,52.54,52.68,52.54,52.65,32400.0
2011-06-24 12:05:00,52.66,52.68,52.6,52.66,36600.0,52.66,52.68,52.6,52.66,36600.0
2011-06-24 12:10:00,52.63,52.67,52.55,52.62,20000.0,52.63,52.67,52.55,52.62,20000.0
2011-06-24 12:15:00,52.62,52.68,52.57,52.66,28400.0,52.62,52.68,52.57,52.66,28400.0
2011-06-24 12:20:00,52.67,52.72,52.63,52.64,20600.0,52.67,52.72,52.63,52.64,20600.0
2011-06-24 12:25:00,52.66,52.77,52.63,52.74,21800.0,52.66,52.77,52.63,52.74,21800.0
2011-06-24 12:30:00,52.74,52.8,52.68,52.72,44000.0,52.74,52.8,52.68,52.72,44000.0
2011-06-24 12:35:00,52.74,52.77,52.7,52.73,16600.0,52.74,52.77,52.7,52.73,16600.0
2011-06-24 12:40:00,52.73,52.73,52.58,52.66,42000.0,52.73,52.73,52.58,52.66,42000.0
2011-06-24 12:45:00,52.66,52.66,52.41,52.45,81600.0,52.66,52.66,52.41,52.45,81600.0
2011-06-24 12:50:00,52.49,52.56,52.36,52.41,25400.0,52.49,52.56,52.36,52.41,25400.0
2011-06-24 12:55:00,52.41,52.55,52.4,52.48,21200.0,52.41,52.55,52.4,52.48,21200.0
2011-06-24 13:00:00,52.45,52.45,52.24,52.41,40600.0,52.45,52.45,52.24,52.41,40600.0
2011-06-24 13:05:00,52.37,52.47,52.29,52.46,20400.0,52.37,52.47,52.29,52.46,20400.0
2011-06-24 13:10:00,52.46,52.65,52.43,52.63,29800.0,52.46,52.65,52.43,52.63,29800.0
2011-06-24 13:15:00,52.61,52.68,52.59,52.6,30200.0,52.61,52.68,52.59,52.6,30200.0
2011-06-24 13:20:00,52.6,52.62,52.5,52.62,25200.0,52.6,52.62,52.5,52.62,25200.0
2011-06-24 13:25:00,52.58,52.58,52.52,52.52,5400.0,52.58,52.58,52.52,52.52,5400.0
2011-06-24 13:30:00,52.52,52.55,52.42,52.49,11400.0,52.52,52.55,52.42,52.49,11400.0
2011-06-24 13:35:00,52.46,52.6,52.4,52.55,20200.0,52.46,52.6,52.4,52.55,20200.0
2011-06-24 13:40:00,52.58,52.61,52.42,52.54,29000.0,52.58,52.61,52.42,52.54,29000.0
2011-06-24 13:45:00,52.51,52.6,52.48,52.5,20000.0,52.51,52.6,52.48,52.5,20000.0
2011-06-24 13:50:00,52.5,52.52,52.42,52.42,25400.0,52.5,52.52,52.42,52.42,25400.0
2011-06-24 13:55:00,52.42,52.43,52.31,52.42,24400.0,52.42,52.43,52.31,52.42,24400.0
2011-06-24 14:00:00,52.43,52.44,52.3,52.38,24000.0,52.43,52.44,52.3,52.38,24000.0
2011-06-24 14:05:00,52.4,52.43,52.29,52.32,26800.0,52.4,52.43,52.29,52.32,26800.0
2011-06-24 14:10:00,52.35,52.44,52.32,52.42,40200.0,52.35,52.44,52.32,52.42,40200.0
2011-06-24 14:15:00,52.41,52.5,52.4,52.5,25400.0,52.41,52.5,52.4,52.5,25400.0
2011-06-24 14:20:00,52.5,52.6,52.48,52.59,39400.0,52.5,52.6,52.48,52.59,39400.0
2011-06-24 14:25:00,52.62,52.65,52.46,52.52,16000.0,52.62,52.65,52.46,52.52,16000.0
2011-06-24 14:30:00,52.54,52.59,52.49,52.49,21200.0,52.54,52.59,52.49,52.49,21200.0
2011-06-24 14:35:00,52.5,52.5,52.34,52.45,37200.0,52.5,52.5,52.34,52.45,37200.0
2011-06-24 14:40:00,52.47,52.6,52.44,52.55,12400.0,52.47,52.6,52.44,52.55,12400.0
2011-06-24 14:45:00,52.56,52.68,52.52,52.6,35000.0,52.56,52.68,52.52,52.6,35000.0
2011-06-24 14:50:00,52.56,52.73,52.52,52.64,33800.0,52.56,52.73,52.52,52.64,33800.0
2011-06-24 14:55:00,52.65,52.65,52.53,52.63,17400.0,52.65,52.65,52.53,52.63,17400.0
2011-06-24 15:00:00,52.65,52.68,52.37,52.52,45800.0,52.65,52.68,52.37,52.52,45800.0
2011-06-24 15:05:00,52.52,52.56,52.41,52.48,20000.0,52.52,52.56,52.41,52.48,20000.0
2011-06-24 15:10:00,52.51,52.56,52.44,52.52,38000.0,52.51,52.56,52.44,52.52,38000.0
2011-06-24 15:15:00,52.52,52.52,52.46,52.49,27600.0,52.52,52.52,52.46,52.49,27600.0
2011-06-24 15:20:00,52.51,52.51,52.08,52.23,119800.0,52.51,52.51,52.08,52.23,119800.0
2011-06-24 15:25:00,52.21,52.31,52.13,52.27,83800.0,52.21,52.31,52.13,52.27,83800.0
2011-06-24 15:30:00,52.32,52.47,52.27,52.45,72000.0,52.32,52.47,52.27,52.45,72000.0
2011-06-24 15:35:00,52.47,52.52,52.29,52.33,116600.0,52.47,52.52,52.29,52.33,116600.0
2011-06-24 15:40:00,52.36,52.36,52.21,52.23,49200.0,52.36,52.36,52.21,52.23,49200.0
2011-06-24 15:45:00,52.24,52.31,52.18,52.2,80800.0,52.24,52.31,52.18,52.2,80800.0
2011-06-24 15:50:00,52.15,52.24,51.92,52.02,239400.0,52.15,52.24,51.92,52.02,239400.0
2011-06-24 15:55:00,52.01,52.23,51.96,52.19,161600.0,52.01,52.23,51.96,52.19,161600.0
2011-06-27 09:30:00,51.99,52.21,51.49,51.85,130400.0,51.99,52.21,51.49,51.85,130400.0
2011-06-27 09:35:00,51.79,51.8,51.08,51.48,153800.0,51.79,51.8,51.08,51.48,153800.0
2011-06-27 09:40:00,51.44,52.15,51.38,52.1,85400.0,51.44,52.15,51.38,52.1,85400.0
2011-06-27 09:45:00,52.1,52.47,52.1,52.38,98800.0,52.1,52.47,52.1,52.38,98800.0
2011-06-27 09:50:00,52.45,52.56,52.28,52.37,85000.0,52.45,52.56,52.28,52.37,85000.0
2011-06-27 09:55:00,52.34,52.47,51.98,52.05,55000.0,52.34,52.47,51.98,52.05,55000.0
2011-06-27 10:00:00,52.02,52.36,51.95,52.27,28800.0,52.02,52.36,51.95,52.27,28800.0
2011-06-27 10:05:00,52.32,52.35,52.08,52.1,24000.0,52.32,52.35,52.08,52.1,24000.0
2011-06-27 10:10:00,52.12,52.65,52.1,52.65,61800.0,52.12,52.65,52.1,52.65,61800.0
2011-06-27 10:15:00,52.65,52.96,52.6,52.94,78400.0,52.65,52.96,52.6,52.94,78400.0
2011-06-27 10:20:00,52.96,53.0,52.83,52.92,42400.0,52.96,53.0,52.83,52.92,42400.0
2011-06-27 10:25:00,52.96,52.98,52.76,52.86,41800.0,52.96,52.98,52.76,52.86,41800.0
2011-06-27 10:30:00,52.89,52.99,52.84,52.93,74400.0,52.89,52.99,52.84,52.93,74400.0
2011-06-27 10:35:00,52.9,52.93,52.69,52.82,48200.0,52.9,52.93,52.69,52.82,48200.0
2011-06-27 10:40:00,52.85,53.13,52.81,53.13,90000.0,52.85,53.13,52.81,53.13,90000.0
2011-06-27 10:45:00,53.12,53.22,53.04,53.1,72400.0,53.12,53.22,53.04,53.1,72400.0
2011-06-27 10:50:00,53.11,53.2,52.99,53.09,32400.0,53.11,53.2,52.99,53.09,32400.0
2011-06-27 10:55:00,53.06,53.1,52.99,53.05,22200.0,53.06,53.1,52.99,53.05,22200.0
2011-06-27 11:00:00,53.05,53.13,52.98,53.0,56000.0,53.05,53.13,52.98,53.0,56000.0
2011-06-27 11:05:00,53.0,53.06,52.96,53.0,66800.0,53.0,53.06,52.96,53.0,66800.0
2011-06-27 11:10:00,53.02,53.29,52.99,53.25,76200.0,53.02,53.29,52.99,53.25,76200.0
2011-06-27 11:15:00,53.26,53.32,52.97,53.24,133800.0,53.26,53.32,52.97,53.24,133800.0
2011-06-27 11:20:00,53.24,53.3,53.17,53.17,45600.0,53.24,53.3,53.17,53.17,45600.0
2011-06-27 11:25:00,53.17,53.56,53.17,53.44,100600.0,53.17,53.56,53.17,53.44,100600.0
2011-06-27 11:30:00,53.45,53.68,53.4,53.68,79200.0,53.45,53.68,53.4,53.68,79200.0
2011-06-27 11:35:00,53.64,53.75,53.58,53.63,83600.0,53.64,53.75,53.58,53.63,83600.0
2011-06-27 11:40:00,53.66,53.68,53.27,53.27,67600.0,53.66,53.68,53.27,53.27,67600.0
2011-06-27 11:45:00,53.27,53.49,53.27,53.49,26400.0,53.27,53.49,53.27,53.49,26400.0
2011-06-27 11:50:00,53.48,53.65,53.46,53.63,38200.0,53.48,53.65,53.46,53.63,38200.0
2011-06-27 11:55:00,53.63,53.7,53.52,53.66,27400.0,53.63,53.7,53.52,53.66,27400.0
2011-06-27 12:00:00,53.69,53.9,53.64,53.85,74400.0,53.69,53.9,53.64,53.85,74400.0
2011-06-27 12:05:00,53.83,54.19,53.8,54.08,147000.0,53.83,54.19,53.8,54.08,147000.0
2011-06-27 12:10:00,54.08,54.18,54.04,54.1,57200.0,54.08,54.18,54.04,54.1,57200.0
2011-06-27 12:15:00,54.05,54.11,53.78,53.83,93600.0,54.05,54.11,53.78,53.83,93600.0
2011-06-27 12:20:00,53.79,53.99,53.79,53.95,22600.0,53.79,53.99,53.79,53.95,22600.0
2011-06-27 12:25:00,53.94,53.99,53.88,53.91,18600.0,53.94,53.99,53.88,53.91,18600.0
2011-06-27 12:30:00,53.92,53.92,53.8,53.81,30200.0,53.92,53.92,53.8,53.81,30200.0
2011-06-27 12:35:00,53.81,53.95,53.81,53.93,20400.0,53.81,53.95,53.81,53.93,20400.0
2011-06-27 12:40:00,53.92,53.98,53.88,53.95,36400.0,53.92,53.98,53.88,53.95,36400.0
2011-06-27 12:45:00,53.95,54.13,53.94,54.05,67000.0,53.95,54.13,53.94,54.05,67000.0
2011-06-27 12:50:00,54.05,54.15,54.03,54.15,48600.0,54.05,54.15,54.03,54.15,48600.0
2011-06-27 12:55:00,54.13,54.18,53.89,53.99,45200.0,54.13,54.18,53.89,53.99,45200.0
2011-06-27 13:00:00,53.97,54.12,53.93,53.93,38200.0,53.97,54.12,53.93,53.93,38200.0
2011-06-27 13:05:00,53.99,53.99,53.89,53.9,17800.0,53.99,53.99,53.89,53.9,17800.0
2011-06-27 13:10:00,53.9,53.95,53.77,53.95,36800.0,53.9,53.95,53.77,53.95,36800.0
2011-06-27 13:15:00,53.91,54.0,53.91,53.96,37800.0,53.91,54.0,53.91,53.96,37800.0
2011-06-27 13:20:00,53.99,53.99,53.83,53.84,46600.0,53.99,53.99,53.83,53.84,46600.0
2011-06-27 13:25:00,53.87,53.87,53.77,53.79,26600.0,53.87,53.87,53.77,53.79,26600.0
2011-06-27 13:30:00,53.79,53.79,53.63,53.7,43400.0,53.79,53.79,53.63,53.7,43400.0
2011-06-27 13:35:00,53.7,53.71,53.63,53.69,10400.0,53.7,53.71,53.63,53.69,10400.0
2011-06-27 13:40:00,53.69,53.82,53.63,53.82,24400.0,53.69,53.82,53.63,53.82,24400.0
2011-06-27 13:45:00,53.76,53.81,53.74,53.8,14800.0,53.76,53.81,53.74,53.8,14800.0
2011-06-27 13:50:00,53.81,54.05,53.76,54.01,49600.0,53.81,54.05,53.76,54.01,49600.0
2011-06-27 13:55:00,53.99,54.03,53.97,53.98,25600.0,53.99,54.03,53.97,53.98,25600.0
2011-06-27 14:00:00,53.99,54.1,53.99,54.07,52000.0,53.99,54.1,53.99,54.07,52000.0
2011-06-27 14:05:00,54.06,54.14,54.05,54.08,47800.0,54.06,54.14,54.05,54.08,47800.0
2011-06-27 14:10:00,54.09,54.15,54.04,54.11,47600.0,54.09,54.15,54.04,54.11,47600.0
2011-06-27 14:15:00,54.1,54.23,54.08,54.12,65600.0,54.1,54.23,54.08,54.12,65600.0
2011-06-27 14:20:00,54.12,54.12,53.9,53.95,46200.0,54.12,54.12,53.9,53.95,46200.0
2011-06-27 14:25:00,53.94,53.95,53.83,53.88,35800.0,53.94,53.95,53.83,53.88,35800.0
2011-06-27 14:30:00,53.87,54.09,53.83,54.03,44600.0,53.87,54.09,53.83,54.03,44600.0
2011-06-27 14:35:00,54.02,54.08,54.0,54.05,20800.0,54.02,54.08,54.0,54.05,20800.0
2011-06-27 14:40:00,54.06,54.21,54.02,54.08,64600.0,54.06,54.21,54.02,54.08,64600.0
2011-06-27 14:45:00,54.09,54.18,54.05,54.13,22800.0,54.09,54.18,54.05,54.13,22800.0
2011-06-27 14:50:00,54.13,54.15,54.0,54.05,27600.0,54.13,54.15,54.0,54.05,27600.0
2011-06-27 14:55:00,54.06,54.15,54.01,54.14,30800.0,54.06,54.15,54.01,54.14,30800.0
2011-06-27 15:00:00,54.14,54.23,54.12,54.17,38600.0,54.14,54.23,54.12,54.17,38600.0
2011-06-27 15:05:00,54.2,54.2,54.1,54.1,24600.0,54.2,54.2,54.1,54.1,24600.0
2011-06-27 15:10:00,54.12,54.37,54.07,54.37,89800.0,54.12,54.37,54.07,54.37,89800.0
2011-06-27 15:15:00,54.36,54.36,54.23,54.32,31400.0,54.36,54.36,54.23,54.32,31400.0
2011-06-27 15:20:00,54.3,54.45,54.3,54.44,65000.0,54.3,54.45,54.3,54.44,65000.0
2011-06-27 15:25:00,54.41,54.43,54.18,54.26,63800.0,54.41,54.43,54.18,54.26,63800.0
2011-06-27 15:30:00,54.27,54.42,54.27,54.39,67800.0,54.27,54.42,54.27,54.39,67800.0
2011-06-27 15:35:00,54.4,54.47,54.36,54.42,92600.0,54.4,54.47,54.36,54.42,92600.0
2011-06-27 15:40:00,54.41,54.49,54.4,54.48,70200.0,54.41,54.49,54.4,54.48,70200.0
2011-06-27 15:45:00,54.47,54.49,54.42,54.47,96600.0,54.47,54.49,54.42,54.47,96600.0
2011-06-27 15:50:00,54.45,54.48,54.27,54.35,160800.0,54.45,54.48,54.27,54.35,160800.0
2011-06-27 15:55:00,54.37,54.48,54.25,54.3,157800.0,54.37,54.48,54.25,54.3,157800.0
2011-06-28 09:30:00,54.68,55.49,54.66,55.24,340800.0,54.68,55.49,54.66,55.24,340800.0
2011-06-28 09:35:00,55.23,55.71,55.05,55.62,161200.0,55.23,55.71,55.05,55.62,161200.0
2011-06-28 09:40:00,55.71,55.95,55.55,55.84,246200.0,55.71,55.95,55.55,55.84,246200.0
2011-06-28 09:45:00,55.84,55.98,55.62,55.68,147600.0,55.84,55.98,55.62,55.68,147600.0
2011-06-28 09:50:00,55.68,55.82,55.63,55.79,73600.0,55.68,55.82,55.63,55.79,73600.0
2011-06-28 09:55:00,55.76,55.8,55.5,55.52,121800.0,55.76,55.8,55.5,55.52,121800.0
2011-06-28 10:00:00,55.54,55.57,55.4,55.47,145800.0,55.54,55.57,55.4,55.47,145800.0
2011-06-28 10:05:00,55.49,55.56,55.41,55.54,104200.0,55.49,55.56,55.41,55.54,104200.0
2011-06-28 10:10:00,55.56,55.73,55.48,55.65,83800.0,55.56,55.73,55.48,55.65,83800.0
2011-06-28 10:15:00,55.61,55.65,55.46,55.5,76000.0,55.61,55.65,55.46,55.5,76000.0
2011-06-28 10:20:00,55.5,55.65,55.47,55.65,39800.0,55.5,55.65,55.47,55.65,39800.0
2011-06-28 10:25:00,55.65,55.7,55.5,55.68,30000.0,55.65,55.7,55.5,55.68,30000.0
2011-06-28 10:30:00,55.68,55.74,55.56,55.61,80800.0,55.68,55.74,55.56,55.61,80800.0
2011-06-28 10:35:00,55.59,55.73,55.55,55.63,32600.0,55.59,55.73,55.55,55.63,32600.0
2011-06-28 10:40:00,55.64,55.75,55.62,55.7,40400.0,55.64,55.75,55.62,55.7,40400.0
2011-06-28 10:45:00,55.74,55.75,55.63,55.63,27800.0,55.74,55.75,55.63,55.63,27800.0
2011-06-28 10:50:00,55.63,55.7,55.6,55.62,36600.0,55.63,55.7,55.6,55.62,36600.0
2011-06-28 10:55:00,55.62,55.87,55.57,55.58,105400.0,55.62,55.87,55.57,55.58,105400.0
2011-06-28 11:00:00,55.55,55.66,55.53,55.65,48800.0,55.55,55.66,55.53,55.65,48800.0
2011-06-28 11:05:00,55.62,55.83,55.61,55.79,41000.0,55.62,55.83,55.61,55.79,41000.0
2011-06-28 11:10:00,55.79,55.97,55.73,55.96,42600.0,55.79,55.97,55.73,55.96,42600.0
2011-06-28 11:15:00,55.95,56.08,55.89,55.93,91400.0,55.95,56.08,55.89,55.93,91400.0
2011-06-28 11:20:00,55.95,56.01,55.9,55.9,32800.0,55.95,56.01,55.9,55.9,32800.0
2011-06-28 11:25:00,55.95,55.96,55.88,55.92,17800.0,55.95,55.96,55.88,55.92,17800.0
2011-06-28 11:30:00,55.93,55.98,55.88,55.94,49000.0,55.93,55.98,55.88,55.94,49000.0
2011-06-28 11:35:00,55.95,55.98,55.92,55.95,21000.0,55.95,55.98,55.92,55.95,21000.0
2011-06-28 11:40:00,55.95,55.99,55.92,55.93,35400.0,55.95,55.99,55.92,55.93,35400.0
2011-06-28 11:45:00,55.95,56.06,55.88,55.93,64200.0,55.95,56.06,55.88,55.93,64200.0
2011-06-28 11:50:00,55.93,56.01,55.93,55.99,15400.0,55.93,56.01,55.93,55.99,15400.0
2011-06-28 11:55:00,55.97,56.02,55.9,55.98,25000.0,55.97,56.02,55.9,55.98,25000.0
2011-06-28 12:00:00,56.0,56.15,55.93,56.15,41400.0,56.0,56.15,55.93,56.15,41400.0
2011-06-28 12:05:00,56.15,56.27,56.1,56.21,51200.0,56.15,56.27,56.1,56.21,51200.0
2011-06-28 12:10:00,56.18,56.21,56.13,56.21,37600.0,56.18,56.21,56.13,56.21,37600.0
2011-06-28 12:15:00,56.19,56.21,56.07,56.12,38200.0,56.19,56.21,56.07,56.12,38200.0
2011-06-28 12:20:00,56.09,56.2,56.09,56.19,17800.0,56.09,56.2,56.09,56.19,17800.0
2011-06-28 12:25:00,56.17,56.2,56.15,56.15,31600.0,56.17,56.2,56.15,56.15,31600.0
2011-06-28 12:30:00,56.14,56.19,56.02,56.02,42200.0,56.14,56.19,56.02,56.02,42200.0
2011-06-28 12:35:00,56.06,56.13,56.04,56.07,15200.0,56.06,56.13,56.04,56.07,15200.0
2011-06-28 12:40:00,56.05,56.13,55.97,56.0,25200.0,56.05,56.13,55.97,56.0,25200.0
2011-06-28 12:45:00,56.02,56.06,55.98,56.05,18200.0,56.02,56.06,55.98,56.05,18200.0
2011-06-28 12:50:00,56.02,56.02,55.89,55.95,44600.0,56.02,56.02,55.89,55.95,44600.0
2011-06-28 12:55:00,55.95,55.98,55.9,55.9,40800.0,55.95,55.98,55.9,55.9,40800.0
2011-06-28 13:00:00,55.89,55.99,55.88,55.99,37200.0,55.89,55.99,55.88,55.99,37200.0
2011-06-28 13:05:00,55.97,56.07,55.94,56.02,42800.0,55.97,56.07,55.94,56.02,42800.0
2011-06-28 13:10:00,56.03,56.07,55.99,56.06,17600.0,56.03,56.07,55.99,56.06,17600.0
2011-06-28 13:15:00,56.06,56.11,56.05,56.1,14000.0,56.06,56.11,56.05,56.1,14000.0
2011-06-28 13:20:00,56.09,56.22,56.09,56.19,15800.0,56.09,56.22,56.09,56.19,15800.0
2011-06-28 13:25:00,56.19,56.23,56.19,56.21,12800.0,56.19,56.23,56.19,56.21,12800.0
2011-06-28 13:30:00,56.19,56.25,56.19,56.21,88000.0,56.19,56.25,56.19,56.21,88000.0
2011-06-28 13:35:00,56.2,56.28,56.19,56.27,47400.0,56.2,56.28,56.19,56.27,47400.0
2011-06-28 13:40:00,56.27,56.3,56.24,56.27,32000.0,56.27,56.3,56.24,56.27,32000.0
2011-06-28 13:45:00,56.27,56.31,56.23,56.29,45000.0,56.27,56.31,56.23,56.29,45000.0
2011-06-28 13:50:00,56.27,56.3,56.24,56.29,37600.0,56.27,56.3,56.24,56.29,37600.0
2011-06-28 13:55:00,56.29,56.38,56.25,56.37,54000.0,56.29,56.38,56.25,56.37,54000.0
2011-06-28 14:00:00,56.38,56.54,56.31,56.51,80200.0,56.38,56.54,56.31,56.51,80200.0
2011-06-28 14:05:00,56.51,56.56,56.45,56.54,59600.0,56.51,56.56,56.45,56.54,59600.0
2011-06-28 14:10:00,56.55,56.62,56.52,56.56,67400.0,56.55,56.62,56.52,56.56,67400.0
2011-06-28 14:15:00,56.53,56.62,56.52,56.61,27000.0,56.53,56.62,56.52,56.61,27000.0
2011-06-28 14:20:00,56.6,56.65,56.5,56.51,54200.0,56.6,56.65,56.5,56.51,54200.0
2011-06-28 14:25:00,56.53,56.57,56.43,56.57,57200.0,56.53,56.57,56.43,56.57,57200.0
2011-06-28 14:30:00,56.56,56.57,56.49,56.52,22600.0,56.56,56.57,56.49,56.52,22600.0
2011-06-28 14:35:00,56.51,56.57,56.45,56.46,36000.0,56.51,56.57,56.45,56.46,36000.0
2011-06-28 14:40:00,56.49,56.53,56.48,56.49,34000.0,56.49,56.53,56.48,56.49,34000.0
2011-06-28 14:45:00,56.51,56.57,56.48,56.52,32400.0,56.51,56.57,56.48,56.52,32400.0
2011-06-28 14:50:00,56.55,56.56,56.48,56.55,29000.0,56.55,56.56,56.48,56.55,29000.0
2011-06-28 14:55:00,56.55,56.7,56.52,56.69,70000.0,56.55,56.7,56.52,56.69,70000.0
2011-06-28 15:00:00,56.67,56.75,56.55,56.58,67800.0,56.67,56.75,56.55,56.58,67800.0
2011-06-28 15:05:00,56.6,56.67,56.57,56.6,30000.0,56.6,56.67,56.57,56.6,30000.0
2011-06-28 15:10:00,56.59,56.65,56.49,56.5,57200.0,56.59,56.65,56.49,56.5,57200.0
2011-06-28 15:15:00,56.49,56.57,56.45,56.52,68800.0,56.49,56.57,56.45,56.52,68800.0
2011-06-28 15:20:00,56.56,56.56,56.43,56.49,56200.0,56.56,56.56,56.43,56.49,56200.0
2011-06-28 15:25:00,56.45,56.48,56.41,56.45,41400.0,56.45,56.48,56.41,56.45,41400.0
2011-06-28 15:30:00,56.46,56.48,56.35,56.38,94400.0,56.46,56.48,56.35,56.38,94400.0
2011-06-28 15:35:00,56.38,56.4,56.25,56.27,113600.0,56.38,56.4,56.25,56.27,113600.0
2011-06-28 15:40:00,56.27,56.38,56.24,56.33,77200.0,56.27,56.38,56.24,56.33,77200.0
2011-06-28 15:45:00,56.35,56.51,56.34,56.44,83800.0,56.35,56.51,56.34,56.44,83800.0
2011-06-28 15:50:00,56.43,56.55,56.43,56.55,95800.0,56.43,56.55,56.43,56.55,95800.0
2011-06-28 15:55:00,56.53,56.6,56.51,56.55,120400.0,56.53,56.6,56.51,56.55,120400.0
2011-06-29 09:30:00,56.95,57.1,56.4,56.56,206400.0,56.95,57.1,56.4,56.56,206400.0
2011-06-29 09:35:00,56.55,56.55,56.03,56.12,177800.0,56.55,56.55,56.03,56.12,177800.0
2011-06-29 09:40:00,56.13,56.21,55.84,56.1,90600.0,56.13,56.21,55.84,56.1,90600.0
2011-06-29 09:45:00,56.07,56.38,56.05,56.16,81400.0,56.07,56.38,56.05,56.16,81400.0
2011-06-29 09:50:00,56.13,56.26,56.0,56.07,100600.0,56.13,56.26,56.0,56.07,100600.0
2011-06-29 09:55:00,56.04,56.09,55.81,55.97,100800.0,56.04,56.09,55.81,55.97,100800.0
2011-06-29 10:00:00,55.97,56.13,55.8,55.97,93800.0,55.97,56.13,55.8,55.97,93800.0
2011-06-29 10:05:00,55.9,55.92,55.58,55.81,86600.0,55.9,55.92,55.58,55.81,86600.0
2011-06-29 10:10:00,55.83,56.24,55.79,56.24,53600.0,55.83,56.24,55.79,56.24,53600.0
2011-06-29 10:15:00,56.24,56.34,55.88,55.98,67200.0,56.24,56.34,55.88,55.98,67200.0
2011-06-29 10:20:00,55.96,56.28,55.9,56.02,73400.0,55.96,56.28,55.9,56.02,73400.0
2011-06-29 10:25:00,56.02,56.26,56.02,56.26,29800.0,56.02,56.26,56.02,56.26,29800.0
2011-06-29 10:30:00,56.27,56.27,55.99,56.04,55000.0,56.27,56.27,55.99,56.04,55000.0
2011-06-29 10:35:00,56.07,56.07,55.83,56.05,46600.0,56.07,56.07,55.83,56.05,46600.0
2011-06-29 10:40:00,56.04,56.25,56.02,56.24,37000.0,56.04,56.25,56.02,56.24,37000.0
2011-06-29 10:45:00,56.21,56.23,56.07,56.17,34200.0,56.21,56.23,56.07,56.17,34200.0
2011-06-29 10:50:00,56.17,56.24,56.13,56.17,42600.0,56.17,56.24,56.13,56.17,42600.0
2011-06-29 10:55:00,56.17,56.35,56.16,56.3,111000.0,56.17,56.35,56.16,56.3,111000.0
2011-06-29 11:00:00,56.33,56.5,56.27,56.35,84600.0,56.33,56.5,56.27,56.35,84600.0
2011-06-29 11:05:00,56.42,56.5,56.31,56.45,34800.0,56.42,56.5,56.31,56.45,34800.0
2011-06-29 11:10:00,56.45,56.46,56.28,56.35,33600.0,56.45,56.46,56.28,56.35,33600.0
2011-06-29 11:15:00,56.33,56.41,56.26,56.4,32600.0,56.33,56.41,56.26,56.4,32600.0
2011-06-29 11:20:00,56.35,56.41,56.3,56.38,28000.0,56.35,56.41,56.3,56.38,28000.0
2011-06-29 11:25:00,56.38,56.53,56.38,56.49,62000.0,56.38,56.53,56.38,56.49,62000.0
2011-06-29 11:30:00,56.48,56.62,56.43,56.47,33800.0,56.48,56.62,56.43,56.47,33800.0
2011-06-29 11:35:00,56.47,56.5,56.35,56.4,28600.0,56.47,56.5,56.35,56.4,28600.0
2011-06-29 11:40:00,56.46,56.46,56.39,56.43,11600.0,56.46,56.46,56.39,56.43,11600.0
2011-06-29 11:45:00,56.42,56.43,56.3,56.35,20600.0,56.42,56.43,56.3,56.35,20600.0
2011-06-29 11:50:00,56.33,56.35,56.25,56.33,11400.0,56.33,56.35,56.25,56.33,11400.0
2011-06-29 11:55:00,56.27,56.41,56.25,56.27,23400.0,56.27,56.41,56.25,56.27,23400.0
2011-06-29 12:00:00,56.3,56.43,56.25,56.43,41600.0,56.3,56.43,56.25,56.43,41600.0
2011-06-29 12:05:00,56.43,56.45,56.31,56.34,17000.0,56.43,56.45,56.31,56.34,17000.0
2011-06-29 12:10:00,56.32,56.35,56.25,56.26,19400.0,56.32,56.35,56.25,56.26,19400.0
2011-06-29 12:15:00,56.31,56.35,56.26,56.35,13200.0,56.31,56.35,56.26,56.35,13200.0
2011-06-29 12:20:00,56.33,56.44,56.31,56.31,27800.0,56.33,56.44,56.31,56.31,27800.0
2011-06-29 12:25:00,56.32,56.35,56.16,56.21,23800.0,56.32,56.35,56.16,56.21,23800.0
2011-06-29 12:30:00,56.2,56.21,56.08,56.19,25800.0,56.2,56.21,56.08,56.19,25800.0
2011-06-29 12:35:00,56.2,56.26,56.17,56.22,9000.0,56.2,56.26,56.17,56.22,9000.0
2011-06-29 12:40:00,56.22,56.31,56.17,56.23,14200.0,56.22,56.31,56.17,56.23,14200.0
2011-06-29 12:45:00,56.22,56.22,56.13,56.13,14800.0,56.22,56.22,56.13,56.13,14800.0
2011-06-29 12:50:00,56.2,56.27,56.19,56.24,20000.0,56.2,56.27,56.19,56.24,20000.0
2011-06-29 12:55:00,56.23,56.27,56.21,56.23,5200.0,56.23,56.27,56.21,56.23,5200.0
2011-06-29 13:00:00,56.25,56.34,56.23,56.29,24200.0,56.25,56.34,56.23,56.29,24200.0
2011-06-29 13:05:00,56.33,56.49,56.26,56.46,28600.0,56.33,56.49,56.26,56.46,28600.0
2011-06-29 13:10:00,56.49,56.6,56.27,56.54,86400.0,56.49,56.6,56.27,56.54,86400.0
2011-06-29 13:15:00,56.54,56.54,56.42,56.47,19600.0,56.54,56.54,56.42,56.47,19600.0
2011-06-29 13:20:00,56.46,56.57,56.45,56.54,21600.0,56.46,56.57,56.45,56.54,21600.0
2011-06-29 13:25:00,56.54,56.59,56.48,56.52,32000.0,56.54,56.59,56.48,56.52,32000.0
2011-06-29 13:30:00,56.52,56.6,56.51,56.57,28400.0,56.52,56.6,56.51,56.57,28400.0
2011-06-29 13:35:00,56.56,56.59,56.38,56.52,41400.0,56.56,56.59,56.38,56.52,41400.0
2011-06-29 13:40:00,56.52,56.52,56.38,56.38,18200.0,56.52,56.52,56.38,56.38,18200.0
2011-06-29 13:45:00,56.38,56.41,56.27,56.31,25200.0,56.38,56.41,56.27,56.31,25200.0
2011-06-29 13:50:00,56.29,56.34,56.23,56.33,35000.0,56.29,56.34,56.23,56.33,35000.0
2011-06-29 13:55:00,56.33,56.46,56.26,56.41,39000.0,56.33,56.46,56.26,56.41,39000.0
2011-06-29 14:00:00,56.41,56.52,56.32,56.48,21400.0,56.41,56.52,56.32,56.48,21400.0
2011-06-29 14:05:00,56.44,56.45,56.23,56.31,29800.0,56.44,56.45,56.23,56.31,29800.0
2011-06-29 14:10:00,56.31,56.31,56.13,56.19,42800.0,56.31,56.31,56.13,56.19,42800.0
2011-06-29 14:15:00,56.19,56.22,56.08,56.09,72400.0,56.19,56.22,56.08,56.09,72400.0
2011-06-29 14:20:00,56.13,56.15,55.93,56.04,70200.0,56.13,56.15,55.93,56.04,70200.0
2011-06-29 14:25:00,55.96,55.99,55.85,55.93,48000.0,55.96,55.99,55.85,55.93,48000.0
2011-06-29 14:30:00,55.91,56.08,55.88,56.08,18200.0,55.91,56.08,55.88,56.08,18200.0
2011-06-29 14:35:00,56.05,56.12,55.86,55.86,32200.0,56.05,56.12,55.86,55.86,32200.0
2011-06-29 14:40:00,55.88,55.92,55.68,55.74,54200.0,55.88,55.92,55.68,55.74,54200.0
2011-06-29 14:45:00,55.77,55.91,55.74,55.75,44400.0,55.77,55.91,55.74,55.75,44400.0
2011-06-29 14:50:00,55.75,55.94,55.75,55.84,63800.0,55.75,55.94,55.75,55.84,63800.0
2011-06-29 14:55:00,55.82,55.92,55.77,55.91,36800.0,55.82,55.92,55.77,55.91,36800.0
2011-06-29 15:00:00,55.91,55.93,55.84,55.9,25000.0,55.91,55.93,55.84,55.9,25000.0
2011-06-29 15:05:00,55.88,55.88,55.79,55.83,33200.0,55.88,55.88,55.79,55.83,33200.0
2011-06-29 15:10:00,55.85,56.1,55.85,55.93,50200.0,55.85,56.1,55.85,55.93,50200.0
2011-06-29 15:15:00,55.88,55.9,55.75,55.84,63200.0,55.88,55.9,55.75,55.84,63200.0
2011-06-29 15:20:00,55.88,55.88,55.73,55.82,56400.0,55.88,55.88,55.73,55.82,56400.0
2011-06-29 15:25:00,55.86,55.99,55.86,55.92,73400.0,55.86,55.99,55.86,55.92,73400.0
2011-06-29 15:30:00,55.91,55.96,55.81,55.93,35800.0,55.91,55.96,55.81,55.93,35800.0
2011-06-29 15:35:00,55.98,56.04,55.88,55.97,74600.0,55.98,56.04,55.88,55.97,74600.0
2011-06-29 15:40:00,55.97,56.08,55.85,55.9,34400.0,55.97,56.08,55.85,55.9,34400.0
2011-06-29 15:45:00,55.88,55.95,55.8,55.8,81400.0,55.88,55.95,55.8,55.8,81400.0
2011-06-29 15:50:00,55.8,55.91,55.75,55.87,91200.0,55.8,55.91,55.75,55.87,91200.0
2011-06-29 15:55:00,55.87,55.87,55.8,55.84,115000.0,55.87,55.87,55.8,55.84,115000.0
2011-06-30 09:30:00,55.02,55.25,54.87,55.22,171200.0,55.02,55.25,54.87,55.22,171200.0
2011-06-30 09:35:00,55.22,55.44,55.12,55.37,89800.0,55.22,55.44,55.12,55.37,89800.0
2011-06-30 09:40:00,55.37,55.8,55.18,55.65,122400.0,55.37,55.8,55.18,55.65,122400.0
2011-06-30 09:45:00,55.64,56.11,55.64,55.85,149600.0,55.64,56.11,55.64,55.85,149600.0
2011-06-30 09:50:00,55.84,55.92,55.52,55.69,74600.0,55.84,55.92,55.52,55.69,74600.0
2011-06-30 09:55:00,55.69,55.75,55.38,55.49,63400.0,55.69,55.75,55.38,55.49,63400.0
2011-06-30 10:00:00,55.55,55.6,55.38,55.56,50800.0,55.55,55.6,55.38,55.56,50800.0
2011-06-30 10:05:00,55.53,55.63,55.46,55.52,44000.0,55.53,55.63,55.46,55.52,44000.0
2011-06-30 10:10:00,55.58,55.63,55.47,55.6,37200.0,55.58,55.63,55.47,55.6,37200.0
2011-06-30 10:15:00,55.6,55.75,55.57,55.64,51800.0,55.6,55.75,55.57,55.64,51800.0
2011-06-30 10:20:00,55.64,55.79,55.63,55.71,54800.0,55.64,55.79,55.63,55.71,54800.0
2011-06-30 10:25:00,55.75,55.76,55.43,55.52,64200.0,55.75,55.76,55.43,55.52,64200.0
2011-06-30 10:30:00,55.52,55.6,55.49,55.56,23800.0,55.52,55.6,55.49,55.56,23800.0
2011-06-30 10:35:00,55.56,55.63,55.53,55.6,34800.0,55.56,55.63,55.53,55.6,34800.0
2011-06-30 10:40:00,55.56,55.65,55.34,55.35,32000.0,55.56,55.65,55.34,55.35,32000.0
2011-06-30 10:45:00,55.35,55.38,55.06,55.22,107000.0,55.35,55.38,55.06,55.22,107000.0
2011-06-30 10:50:00,55.22,55.38,55.2,55.34,38800.0,55.22,55.38,55.2,55.34,38800.0
2011-06-30 10:55:00,55.32,55.49,55.32,55.42,53400.0,55.32,55.49,55.32,55.42,53400.0
2011-06-30 11:00:00,55.44,55.63,55.38,55.53,72400.0,55.44,55.63,55.38,55.53,72400.0
2011-06-30 11:05:00,55.57,55.57,55.45,55.46,28600.0,55.57,55.57,55.45,55.46,28600.0
2011-06-30 11:10:00,55.47,55.63,55.47,55.51,42800.0,55.47,55.63,55.47,55.51,42800.0
2011-06-30 11:15:00,55.52,55.74,55.51,55.72,36400.0,55.52,55.74,55.51,55.72,36400.0
2011-06-30 11:20:00,55.74,55.81,55.68,55.8,42600.0,55.74,55.81,55.68,55.8,42600.0
2011-06-30 11:25:00,55.8,55.85,55.71,55.84,27400.0,55.8,55.85,55.71,55.84,27400.0
2011-06-30 11:30:00,55.85,56.0,55.85,55.99,76800.0,55.85,56.0,55.85,55.99,76800.0
2011-06-30 11:35:00,55.99,56.13,55.95,56.07,61400.0,55.99,56.13,55.95,56.07,61400.0
2011-06-30 11:40:00,56.08,56.22,56.05,56.2,45400.0,56.08,56.22,56.05,56.2,45400.0
2011-06-30 11:45:00,56.2,56.3,56.16,56.27,53800.0,56.2,56.3,56.16,56.27,53800.0
2011-06-30 11:50:00,56.26,56.34,56.13,56.18,51200.0,56.26,56.34,56.13,56.18,51200.0
2011-06-30 11:55:00,56.2,56.4,56.2,56.36,60200.0,56.2,56.4,56.2,56.36,60200.0
2011-06-30 12:00:00,56.37,56.63,56.37,56.44,127200.0,56.37,56.63,56.37,56.44,127200.0
2011-06-30 12:05:00,56.47,56.47,56.3,56.46,46200.0,56.47,56.47,56.3,56.46,46200.0
2011-06-30 12:10:00,56.43,56.43,56.23,56.26,20800.0,56.43,56.43,56.23,56.26,20800.0
2011-06-30 12:15:00,56.29,56.4,56.29,56.34,19600.0,56.29,56.4,56.29,56.34,19600.0
2011-06-30 12:20:00,56.38,56.4,56.35,56.37,11000.0,56.38,56.4,56.35,56.37,11000.0
2011-06-30 12:25:00,56.4,56.46,56.34,56.45,27400.0,56.4,56.46,56.34,56.45,27400.0
2011-06-30 12:30:00,56.45,56.52,56.38,56.41,27800.0,56.45,56.52,56.38,56.41,27800.0
2011-06-30 12:35:00,56.41,56.41,56.33,56.4,22600.0,56.41,56.41,56.33,56.4,22600.0
2011-06-30 12:40:00,56.41,56.48,56.4,56.46,27400.0,56.41,56.48,56.4,56.46,27400.0
2011-06-30 12:45:00,56.47,56.52,56.38,56.41,44400.0,56.47,56.52,56.38,56.41,44400.0
2011-06-30 12:50:00,56.41,56.47,56.41,56.43,19600.0,56.41,56.47,56.41,56.43,19600.0
2011-06-30 12:55:00,56.42,56.47,56.41,56.46,12600.0,56.42,56.47,56.41,56.46,12600.0
2011-06-30 13:00:00,56.48,56.52,56.46,56.51,23200.0,56.48,56.52,56.46,56.51,23200.0
2011-06-30 13:05:00,56.47,56.51,56.42,56.45,23000.0,56.47,56.51,56.42,56.45,23000.0
2011-06-30 13:10:00,56.43,56.44,56.25,56.27,18400.0,56.43,56.44,56.25,56.27,18400.0
2011-06-30 13:15:00,56.28,56.3,56.16,56.27,30400.0,56.28,56.3,56.16,56.27,30400.0
2011-06-30 13:20:00,56.25,56.35,56.24,56.29,21200.0,56.25,56.35,56.24,56.29,21200.0
2011-06-30 13:25:00,56.29,56.32,56.24,56.26,18000.0,56.29,56.32,56.24,56.26,18000.0
2011-06-30 13:30:00,56.25,56.34,56.24,56.29,14600.0,56.25,56.34,56.24,56.29,14600.0
2011-06-30 13:35:00,56.29,56.32,56.23,56.26,20200.0,56.29,56.32,56.23,56.26,20200.0
2011-06-30 13:40:00,56.29,56.3,56.24,56.28,13600.0,56.29,56.3,56.24,56.28,13600.0
2011-06-30 13:45:00,56.29,56.29,56.22,56.26,25200.0,56.29,56.29,56.22,56.26,25200.0
2011-06-30 13:50:00,56.26,56.26,56.2,56.25,22800.0,56.26,56.26,56.2,56.25,22800.0
2011-06-30 13:55:00,56.27,56.44,56.24,56.37,49200.0,56.27,56.44,56.24,56.37,49200.0
2011-06-30 14:00:00,56.4,56.51,56.4,56.46,29800.0,56.4,56.51,56.4,56.46,29800.0
2011-06-30 14:05:00,56.46,56.6,56.44,56.52,42000.0,56.46,56.6,56.44,56.52,42000.0
2011-06-30 14:10:00,56.55,56.55,56.46,56.5,17400.0,56.55,56.55,56.46,56.5,17400.0
2011-06-30 14:15:00,56.47,56.55,56.43,56.49,27000.0,56.47,56.55,56.43,56.49,27000.0
2011-06-30 14:20:00,56.48,56.52,56.46,56.51,29600.0,56.48,56.52,56.46,56.51,29600.0
2011-06-30 14:25:00,56.5,56.5,56.37,56.38,24200.0,56.5,56.5,56.37,56.38,24200.0
2011-06-30 14:30:00,56.35,56.46,56.35,56.46,14000.0,56.35,56.46,56.35,56.46,14000.0
2011-06-30 14:35:00,56.45,56.48,56.24,56.29,30000.0,56.45,56.48,56.24,56.29,30000.0
2011-06-30 14:40:00,56.29,56.48,56.29,56.41,20400.0,56.29,56.48,56.29,56.41,20400.0
2011-06-30 14:45:00,56.41,56.48,56.35,56.41,33600.0,56.41,56.48,56.35,56.41,33600.0
2011-06-30 14:50:00,56.38,56.52,56.36,56.38,46200.0,56.38,56.52,56.36,56.38,46200.0
2011-06-30 14:55:00,56.41,56.46,56.29,56.29,30000.0,56.41,56.46,56.29,56.29,30000.0
2011-06-30 15:00:00,56.31,56.31,56.18,56.18,20200.0,56.31,56.31,56.18,56.18,20200.0
2011-06-30 15:05:00,56.18,56.32,56.18,56.24,19200.0,56.18,56.32,56.18,56.24,19200.0
2011-06-30 15:10:00,56.24,56.27,56.16,56.16,18800.0,56.24,56.27,56.16,56.16,18800.0
2011-06-30 15:15:00,56.19,56.26,56.18,56.22,18200.0,56.19,56.26,56.18,56.22,18200.0
2011-06-30 15:20:00,56.22,56.33,56.17,56.21,50600.0,56.22,56.33,56.17,56.21,50600.0
2011-06-30 15:25:00,56.21,56.22,56.05,56.05,79600.0,56.21,56.22,56.05,56.05,79600.0
2011-06-30 15:30:00,56.04,56.12,56.0,56.09,67000.0,56.04,56.12,56.0,56.09,67000.0
2011-06-30 15:35:00,56.1,56.1,56.01,56.08,86000.0,56.1,56.1,56.01,56.08,86000.0
2011-06-30 15:40:00,56.05,56.07,56.0,56.06,60800.0,56.05,56.07,56.0,56.06,60800.0
2011-06-30 15:45:00,56.05,56.07,55.91,56.01,111200.0,56.05,56.07,55.91,56.01,111200.0
2011-06-30 15:50:00,55.98,56.01,55.91,55.98,94400.0,55.98,56.01,55.91,55.98,94400.0
2011-06-30 15:55:00,55.98,56.02,55.87,55.88,160800.0,55.98,56.02,55.87,55.88,160800.0
2011-07-01 09:30:00,55.81,55.99,55.67,55.77,90800.0,55.81,55.99,55.67,55.77,90800.0
2011-07-01 09:35:00,55.7,55.95,55.58,55.85,63200.0,55.7,55.95,55.58,55.85,63200.0
2011-07-01 09:40:00,55.86,56.24,55.84,56.18,72800.0,55.86,56.24,55.84,56.18,72800.0
2011-07-01 09:45:00,56.18,56.57,56.17,56.35,83600.0,56.18,56.57,56.17,56.35,83600.0
2011-07-01 09:50:00,56.42,56.44,56.06,56.33,51400.0,56.42,56.44,56.06,56.33,51400.0
2011-07-01 09:55:00,56.33,56.43,56.19,56.23,20200.0,56.33,56.43,56.19,56.23,20200.0
2011-07-01 10:00:00,56.24,56.54,56.24,56.45,79200.0,56.24,56.54,56.24,56.45,79200.0
2011-07-01 10:05:00,56.49,56.5,56.37,56.38,23800.0,56.49,56.5,56.37,56.38,23800.0
2011-07-01 10:10:00,56.4,56.55,56.38,56.52,34600.0,56.4,56.55,56.38,56.52,34600.0
2011-07-01 10:15:00,56.55,56.55,56.38,56.44,68800.0,56.55,56.55,56.38,56.44,68800.0
2011-07-01 10:20:00,56.44,56.56,56.41,56.42,61200.0,56.44,56.56,56.41,56.42,61200.0
2011-07-01 10:25:00,56.47,56.59,56.41,56.5,48400.0,56.47,56.59,56.41,56.5,48400.0
2011-07-01 10:30:00,56.5,56.57,56.4,56.49,28200.0,56.5,56.57,56.4,56.49,28200.0
2011-07-01 10:35:00,56.51,56.62,56.47,56.51,48600.0,56.51,56.62,56.47,56.51,48600.0
2011-07-01 10:40:00,56.53,56.53,56.39,56.49,31600.0,56.53,56.53,56.39,56.49,31600.0
2011-07-01 10:45:00,56.46,56.52,56.38,56.4,20200.0,56.46,56.52,56.38,56.4,20200.0
2011-07-01 10:50:00,56.42,56.43,56.27,56.29,36600.0,56.42,56.43,56.27,56.29,36600.0
2011-07-01 10:55:00,56.29,56.39,56.27,56.33,9000.0,56.29,56.39,56.27,56.33,9000.0
2011-07-01 11:00:00,56.33,56.47,56.33,56.45,35200.0,56.33,56.47,56.33,56.45,35200.0
2011-07-01 11:05:00,56.47,56.5,56.43,56.49,29600.0,56.47,56.5,56.43,56.49,29600.0
2011-07-01 11:10:00,56.49,56.51,56.42,56.51,20800.0,56.49,56.51,56.42,56.51,20800.0
2011-07-01 11:15:00,56.5,56.53,56.48,56.5,54200.0,56.5,56.53,56.48,56.5,54200.0
2011-07-01 11:20:00,56.52,56.9,56.52,56.88,143400.0,56.52,56.9,56.52,56.88,143400.0
2011-07-01 11:25:00,56.9,57.0,56.88,56.98,76200.0,56.9,57.0,56.88,56.98,76200.0
2011-07-01 11:30:00,56.97,57.13,56.97,57.08,87400.0,56.97,57.13,56.97,57.08,87400.0
2011-07-01 11:35:00,57.05,57.09,56.93,56.95,29800.0,57.05,57.09,56.93,56.95,29800.0
2011-07-01 11:40:00,56.97,56.97,56.85,56.89,16200.0,56.97,56.97,56.85,56.89,16200.0
2011-07-01 11:45:00,56.93,56.95,56.75,56.75,17600.0,56.93,56.95,56.75,56.75,17600.0
2011-07-01 11:50:00,56.75,56.8,56.67,56.75,24400.0,56.75,56.8,56.67,56.75,24400.0
2011-07-01 11:55:00,56.75,57.0,56.74,57.0,24600.0,56.75,57.0,56.74,57.0,24600.0
2011-07-01 12:00:00,56.99,57.04,56.87,56.91,31800.0,56.99,57.04,56.87,56.91,31800.0
2011-07-01 12:05:00,56.95,56.95,56.9,56.9,10000.0,56.95,56.95,56.9,56.9,10000.0
2011-07-01 12:10:00,56.93,56.96,56.88,56.92,11000.0,56.93,56.96,56.88,56.92,11000.0
2011-07-01 12:15:00,56.89,56.94,56.8,56.88,10600.0,56.89,56.94,56.8,56.88,10600.0
2011-07-01 12:20:00,56.87,57.01,56.85,56.98,24000.0,56.87,57.01,56.85,56.98,24000.0
2011-07-01 12:25:00,56.99,57.0,56.89,56.98,11400.0,56.99,57.0,56.89,56.98,11400.0
2011-07-01 12:30:00,56.98,57.0,56.85,56.94,12600.0,56.98,57.0,56.85,56.94,12600.0
2011-07-01 12:35:00,56.9,56.98,56.85,56.98,10200.0,56.9,56.98,56.85,56.98,10200.0
2011-07-01 12:40:00,56.97,57.04,56.91,56.91,20800.0,56.97,57.04,56.91,56.91,20800.0
2011-07-01 12:45:00,56.96,57.04,56.9,56.96,20800.0,56.96,57.04,56.9,56.96,20800.0
2011-07-01 12:50:00,56.99,57.07,56.96,57.02,28400.0,56.99,57.07,56.96,57.02,28400.0
2011-07-01 12:55:00,57.05,57.05,56.95,56.98,12000.0,57.05,57.05,56.95,56.98,12000.0
2011-07-01 13:00:00,56.93,57.03,56.84,56.84,18000.0,56.93,57.03,56.84,56.84,18000.0
2011-07-01 13:05:00,56.88,56.99,56.87,56.98,12800.0,56.88,56.99,56.87,56.98,12800.0
2011-07-01 13:10:00,56.94,56.98,56.91,56.93,10200.0,56.94,56.98,56.91,56.93,10200.0
2011-07-01 13:15:00,56.95,56.99,56.88,56.88,25000.0,56.95,56.99,56.88,56.88,25000.0
2011-07-01 13:20:00,56.88,57.01,56.87,57.01,36400.0,56.88,57.01,56.87,57.01,36400.0
2011-07-01 13:25:00,57.01,57.01,56.94,56.99,12200.0,57.01,57.01,56.94,56.99,12200.0
2011-07-01 13:30:00,56.99,57.16,56.99,57.13,50400.0,56.99,57.16,56.99,57.13,50400.0
2011-07-01 13:35:00,57.13,57.17,57.04,57.12,35600.0,57.13,57.17,57.04,57.12,35600.0
2011-07-01 13:40:00,57.12,57.13,57.04,57.08,14200.0,57.12,57.13,57.04,57.08,14200.0
2011-07-01 13:45:00,57.16,57.16,57.05,57.11,17600.0,57.16,57.16,57.05,57.11,17600.0
2011-07-01 13:50:00,57.08,57.16,57.08,57.09,18000.0,57.08,57.16,57.08,57.09,18000.0
2011-07-01 13:55:00,57.13,57.16,57.07,57.13,8000.0,57.13,57.16,57.07,57.13,8000.0
2011-07-01 14:00:00,57.12,57.18,57.11,57.15,18200.0,57.12,57.18,57.11,57.15,18200.0
2011-07-01 14:05:00,57.18,57.18,57.1,57.1,15600.0,57.18,57.18,57.1,57.1,15600.0
2011-07-01 14:10:00,57.13,57.17,57.09,57.17,10600.0,57.13,57.17,57.09,57.17,10600.0
2011-07-01 14:15:00,57.2,57.23,57.15,57.2,10800.0,57.2,57.23,57.15,57.2,10800.0
2011-07-01 14:20:00,57.2,57.45,57.2,57.3,81600.0,57.2,57.45,57.2,57.3,81600.0
2011-07-01 14:25:00,57.33,57.47,57.31,57.45,33200.0,57.33,57.47,57.31,57.45,33200.0
2011-07-01 14:30:00,57.42,57.54,57.41,57.5,59000.0,57.42,57.54,57.41,57.5,59000.0
2011-07-01 14:35:00,57.5,57.5,57.45,57.5,31000.0,57.5,57.5,57.45,57.5,31000.0
2011-07-01 14:40:00,57.49,57.5,57.43,57.46,48600.0,57.49,57.5,57.43,57.46,48600.0
2011-07-01 14:45:00,57.45,57.46,57.38,57.41,34600.0,57.45,57.46,57.38,57.41,34600.0
2011-07-01 14:50:00,57.42,57.5,57.42,57.49,42400.0,57.42,57.5,57.42,57.49,42400.0
2011-07-01 14:55:00,57.5,57.55,57.48,57.53,34200.0,57.5,57.55,57.48,57.53,34200.0
2011-07-01 15:00:00,57.52,57.54,57.35,57.38,25400.0,57.52,57.54,57.35,57.38,25400.0
2011-07-01 15:05:00,57.38,57.43,57.35,57.41,27600.0,57.38,57.43,57.35,57.41,27600.0
2011-07-01 15:10:00,57.4,57.65,57.39,57.62,36400.0,57.4,57.65,57.39,57.62,36400.0
2011-07-01 15:15:00,57.62,57.62,57.47,57.49,27200.0,57.62,57.62,57.47,57.49,27200.0
2011-07-01 15:20:00,57.49,57.52,57.38,57.43,26400.0,57.49,57.52,57.38,57.43,26400.0
2011-07-01 15:25:00,57.42,57.55,57.4,57.51,42200.0,57.42,57.55,57.4,57.51,42200.0
2011-07-01 15:30:00,57.52,57.63,57.49,57.62,31600.0,57.52,57.63,57.49,57.62,31600.0
2011-07-01 15:35:00,57.61,57.68,57.55,57.66,57000.0,57.61,57.68,57.55,57.66,57000.0
2011-07-01 15:40:00,57.67,57.9,57.66,57.85,72800.0,57.67,57.9,57.66,57.85,72800.0
2011-07-01 15:45:00,57.87,57.94,57.78,57.81,87800.0,57.87,57.94,57.78,57.81,87800.0
2011-07-01 15:50:00,57.79,57.97,57.75,57.75,136800.0,57.79,57.97,57.75,57.75,136800.0
2011-07-01 15:55:00,57.76,57.85,57.76,57.83,106400.0,57.76,57.85,57.76,57.83,106400.0
2011-07-05 09:30:00,57.81,58.37,57.73,58.24,215400.0,57.81,58.37,57.73,58.24,215400.0
2011-07-05 09:35:00,58.19,58.5,57.93,58.08,194400.0,58.19,58.5,57.93,58.08,194400.0
2011-07-05 09:40:00,58.15,58.21,57.8,58.1,76400.0,58.15,58.21,57.8,58.1,76400.0
2011-07-05 09:45:00,58.14,58.33,58.1,58.16,55000.0,58.14,58.33,58.1,58.16,55000.0
2011-07-05 09:50:00,58.17,58.21,58.06,58.13,26600.0,58.17,58.21,58.06,58.13,26600.0
2011-07-05 09:55:00,58.19,58.25,58.11,58.25,31000.0,58.19,58.25,58.11,58.25,31000.0
2011-07-05 10:00:00,58.25,58.49,58.19,58.48,88800.0,58.25,58.49,58.19,58.48,88800.0
2011-07-05 10:05:00,58.48,58.5,58.39,58.39,108600.0,58.48,58.5,58.39,58.39,108600.0
2011-07-05 10:10:00,58.45,58.68,58.35,58.48,98800.0,58.45,58.68,58.35,58.48,98800.0
2011-07-05 10:15:00,58.49,58.49,58.1,58.24,66400.0,58.49,58.49,58.1,58.24,66400.0
2011-07-05 10:20:00,58.23,58.31,58.1,58.1,29000.0,58.23,58.31,58.1,58.1,29000.0
2011-07-05 10:25:00,58.1,58.4,58.1,58.4,18200.0,58.1,58.4,58.1,58.4,18200.0
2011-07-05 10:30:00,58.37,58.4,58.29,58.33,18400.0,58.37,58.4,58.29,58.33,18400.0
2011-07-05 10:35:00,58.3,58.4,58.3,58.35,22400.0,58.3,58.4,58.3,58.35,22400.0
2011-07-05 10:40:00,58.35,58.49,58.29,58.38,30400.0,58.35,58.49,58.29,58.38,30400.0
2011-07-05 10:45:00,58.35,58.49,58.31,58.31,18400.0,58.35,58.49,58.31,58.31,18400.0
2011-07-05 10:50:00,58.32,58.48,58.3,58.48,28200.0,58.32,58.48,58.3,58.48,28200.0
2011-07-05 10:55:00,58.49,58.76,58.44,58.73,89600.0,58.49,58.76,58.44,58.73,89600.0
2011-07-05 11:00:00,58.71,58.73,58.49,58.56,44200.0,58.71,58.73,58.49,58.56,44200.0
2011-07-05 11:05:00,58.54,58.72,58.51,58.67,26200.0,58.54,58.72,58.51,58.67,26200.0
2011-07-05 11:10:00,58.64,58.91,58.63,58.89,41800.0,58.64,58.91,58.63,58.89,41800.0
2011-07-05 11:15:00,58.88,58.96,58.8,58.94,68600.0,58.88,58.96,58.8,58.94,68600.0
2011-07-05 11:20:00,58.93,59.0,58.9,58.9,36600.0,58.93,59.0,58.9,58.9,36600.0
2011-07-05 11:25:00,58.94,59.0,58.84,58.97,60800.0,58.94,59.0,58.84,58.97,60800.0
2011-07-05 11:30:00,58.94,59.0,58.92,58.92,53800.0,58.94,59.0,58.92,58.92,53800.0
2011-07-05 11:35:00,58.92,59.0,58.9,58.95,33400.0,58.92,59.0,58.9,58.95,33400.0
2011-07-05 11:40:00,58.92,58.96,58.77,58.77,51800.0,58.92,58.96,58.77,58.77,51800.0
2011-07-05 11:45:00,58.77,58.89,58.75,58.84,31400.0,58.77,58.89,58.75,58.84,31400.0
2011-07-05 11:50:00,58.81,58.87,58.79,58.85,20000.0,58.81,58.87,58.79,58.85,20000.0
2011-07-05 11:55:00,58.87,58.94,58.84,58.94,35200.0,58.87,58.94,58.84,58.94,35200.0
2011-07-05 12:00:00,58.93,59.0,58.75,58.75,33800.0,58.93,59.0,58.75,58.75,33800.0
2011-07-05 12:05:00,58.76,58.77,58.65,58.77,37200.0,58.76,58.77,58.65,58.77,37200.0
2011-07-05 12:10:00,58.77,58.78,58.69,58.73,19400.0,58.77,58.78,58.69,58.73,19400.0
2011-07-05 12:15:00,58.71,58.73,58.65,58.66,25400.0,58.71,58.73,58.65,58.66,25400.0
2011-07-05 12:20:00,58.68,58.87,58.65,58.87,21800.0,58.68,58.87,58.65,58.87,21800.0
2011-07-05 12:25:00,58.83,58.93,58.82,58.9,20600.0,58.83,58.93,58.82,58.9,20600.0
2011-07-05 12:30:00,58.91,58.95,58.83,58.89,31400.0,58.91,58.95,58.83,58.89,31400.0
2011-07-05 12:35:00,58.87,58.98,58.85,58.98,19800.0,58.87,58.98,58.85,58.98,19800.0
2011-07-05 12:40:00,58.95,59.0,58.93,58.96,50800.0,58.95,59.0,58.93,58.96,50800.0
2011-07-05 12:45:00,58.95,59.3,58.95,59.25,94400.0,58.95,59.3,58.95,59.25,94400.0
2011-07-05 12:50:00,59.25,59.35,59.2,59.26,43200.0,59.25,59.35,59.2,59.26,43200.0
2011-07-05 12:55:00,59.27,59.41,59.25,59.41,38400.0,59.27,59.41,59.25,59.41,38400.0
2011-07-05 13:00:00,59.37,59.46,59.34,59.46,31400.0,59.37,59.46,59.34,59.46,31400.0
2011-07-05 13:05:00,59.46,59.46,59.3,59.33,29400.0,59.46,59.46,59.3,59.33,29400.0
2011-07-05 13:10:00,59.34,59.36,59.24,59.32,97200.0,59.34,59.36,59.24,59.32,97200.0
2011-07-05 13:15:00,59.28,59.46,59.28,59.45,49600.0,59.28,59.46,59.28,59.45,49600.0
2011-07-05 13:20:00,59.46,59.6,59.45,59.6,73800.0,59.46,59.6,59.45,59.6,73800.0
2011-07-05 13:25:00,59.57,59.6,59.5,59.5,37800.0,59.57,59.6,59.5,59.5,37800.0
2011-07-05 13:30:00,59.54,59.59,59.47,59.58,35600.0,59.54,59.59,59.47,59.58,35600.0
2011-07-05 13:35:00,59.59,59.67,59.56,59.66,41000.0,59.59,59.67,59.56,59.66,41000.0
2011-07-05 13:40:00,59.63,59.92,59.62,59.83,57600.0,59.63,59.92,59.62,59.83,57600.0
2011-07-05 13:45:00,59.83,59.93,59.76,59.92,58600.0,59.83,59.93,59.76,59.92,58600.0
2011-07-05 13:50:00,59.93,59.93,59.75,59.75,82000.0,59.93,59.93,59.75,59.75,82000.0
2011-07-05 13:55:00,59.82,59.94,59.76,59.86,41000.0,59.82,59.94,59.76,59.86,41000.0
2011-07-05 14:00:00,59.86,59.92,59.5,59.51,146800.0,59.86,59.92,59.5,59.51,146800.0
2011-07-05 14:05:00,59.5,59.52,59.37,59.49,111200.0,59.5,59.52,59.37,59.49,111200.0
2011-07-05 14:10:00,59.5,59.5,59.4,59.46,62600.0,59.5,59.5,59.4,59.46,62600.0
2011-07-05 14:15:00,59.45,59.5,59.35,59.38,54800.0,59.45,59.5,59.35,59.38,54800.0
2011-07-05 14:20:00,59.35,59.38,59.19,59.33,78000.0,59.35,59.38,59.19,59.33,78000.0
2011-07-05 14:25:00,59.34,59.34,58.99,58.99,85000.0,59.34,59.34,58.99,58.99,85000.0
2011-07-05 14:30:00,58.99,59.02,58.75,58.95,82000.0,58.99,59.02,58.75,58.95,82000.0
2011-07-05 14:35:00,58.95,59.37,58.93,59.34,56000.0,58.95,59.37,58.93,59.34,56000.0
2011-07-05 14:40:00,59.32,59.34,59.22,59.25,26400.0,59.32,59.34,59.22,59.25,26400.0
2011-07-05 14:45:00,59.25,59.25,59.16,59.19,9800.0,59.25,59.25,59.16,59.19,9800.0
2011-07-05 14:50:00,59.2,59.21,59.1,59.11,21800.0,59.2,59.21,59.1,59.11,21800.0
2011-07-05 14:55:00,59.11,59.16,58.95,59.02,71600.0,59.11,59.16,58.95,59.02,71600.0
2011-07-05 15:00:00,59.02,59.22,58.9,59.22,72800.0,59.02,59.22,58.9,59.22,72800.0
2011-07-05 15:05:00,59.2,59.41,59.19,59.34,54000.0,59.2,59.41,59.19,59.34,54000.0
2011-07-05 15:10:00,59.37,59.39,59.24,59.34,42400.0,59.37,59.39,59.24,59.34,42400.0
2011-07-05 15:15:00,59.34,59.34,59.23,59.28,45800.0,59.34,59.34,59.23,59.28,45800.0
2011-07-05 15:20:00,59.27,59.65,59.25,59.61,79800.0,59.27,59.65,59.25,59.61,79800.0
2011-07-05 15:25:00,59.63,59.63,59.55,59.61,62000.0,59.63,59.63,59.55,59.61,62000.0
2011-07-05 15:30:00,59.6,59.64,59.57,59.62,73800.0,59.6,59.64,59.57,59.62,73800.0
2011-07-05 15:35:00,59.62,59.71,59.54,59.69,51000.0,59.62,59.71,59.54,59.69,51000.0
2011-07-05 15:40:00,59.65,59.67,59.53,59.57,58600.0,59.65,59.67,59.53,59.57,58600.0
2011-07-05 15:45:00,59.54,59.6,59.45,59.47,92600.0,59.54,59.6,59.45,59.47,92600.0
2011-07-05 15:50:00,59.47,59.59,59.37,59.44,79400.0,59.47,59.59,59.37,59.44,79400.0
2011-07-05 15:55:00,59.44,59.46,59.34,59.38,176000.0,59.44,59.46,59.34,59.38,176000.0
2011-07-06 09:30:00,59.31,59.36,59.08,59.32,70600.0,59.31,59.36,59.08,59.32,70600.0
2011-07-06 09:35:00,59.27,59.73,59.27,59.46,110000.0,59.27,59.73,59.27,59.46,110000.0
2011-07-06 09:40:00,59.46,59.57,59.26,59.44,59800.0,59.46,59.57,59.26,59.44,59800.0
2011-07-06 09:45:00,59.42,59.65,59.42,59.5,58000.0,59.42,59.65,59.42,59.5,58000.0
2011-07-06 09:50:00,59.52,59.55,59.26,59.36,55000.0,59.52,59.55,59.26,59.36,55000.0
2011-07-06 09:55:00,59.35,59.36,59.1,59.22,71800.0,59.35,59.36,59.1,59.22,71800.0
2011-07-06 10:00:00,59.22,59.42,59.05,59.2,104800.0,59.22,59.42,59.05,59.2,104800.0
2011-07-06 10:05:00,59.13,59.43,59.07,59.35,87400.0,59.13,59.43,59.07,59.35,87400.0
2011-07-06 10:10:00,59.35,59.68,59.34,59.34,74600.0,59.35,59.68,59.34,59.34,74600.0
2011-07-06 10:15:00,59.35,59.5,59.33,59.4,28600.0,59.35,59.5,59.33,59.4,28600.0
2011-07-06 10:20:00,59.42,59.49,59.38,59.49,22000.0,59.42,59.49,59.38,59.49,22000.0
2011-07-06 10:25:00,59.49,59.69,59.4,59.63,109800.0,59.49,59.69,59.4,59.63,109800.0
2011-07-06 10:30:00,59.63,59.95,59.62,59.95,100600.0,59.63,59.95,59.62,59.95,100600.0
2011-07-06 10:35:00,59.95,60.21,59.82,60.18,126800.0,59.95,60.21,59.82,60.18,126800.0
2011-07-06 10:40:00,60.18,60.3,60.09,60.2,142800.0,60.18,60.3,60.09,60.2,142800.0
2011-07-06 10:45:00,60.22,60.22,59.87,59.97,78800.0,60.22,60.22,59.87,59.97,78800.0
2011-07-06 10:50:00,60.0,60.21,59.97,60.09,60800.0,60.0,60.21,59.97,60.09,60800.0
2011-07-06 10:55:00,60.11,60.13,59.93,59.98,50800.0,60.11,60.13,59.93,59.98,50800.0
2011-07-06 11:00:00,59.96,60.05,59.9,60.02,32000.0,59.96,60.05,59.9,60.02,32000.0
2011-07-06 11:05:00,60.02,60.03,59.77,59.81,110600.0,60.02,60.03,59.77,59.81,110600.0
2011-07-06 11:10:00,59.81,59.99,59.77,59.79,75400.0,59.81,59.99,59.77,59.79,75400.0
2011-07-06 11:15:00,59.78,59.78,59.48,59.66,68800.0,59.78,59.78,59.48,59.66,68800.0
2011-07-06 11:20:00,59.69,59.91,59.67,59.82,30600.0,59.69,59.91,59.67,59.82,30600.0
2011-07-06 11:25:00,59.84,59.96,59.75,59.93,31000.0,59.84,59.96,59.75,59.93,31000.0
2011-07-06 11:30:00,59.93,60.0,59.91,59.91,58600.0,59.93,60.0,59.91,59.91,58600.0
2011-07-06 11:35:00,59.9,59.9,59.66,59.73,65000.0,59.9,59.9,59.66,59.73,65000.0
2011-07-06 11:40:00,59.75,59.86,59.69,59.78,23200.0,59.75,59.86,59.69,59.78,23200.0
2011-07-06 11:45:00,59.77,59.86,59.77,59.85,15600.0,59.77,59.86,59.77,59.85,15600.0
2011-07-06 11:50:00,59.84,59.9,59.82,59.9,10600.0,59.84,59.9,59.82,59.9,10600.0
2011-07-06 11:55:00,59.9,59.97,59.89,59.92,23400.0,59.9,59.97,59.89,59.92,23400.0
2011-07-06 12:00:00,59.93,59.98,59.84,59.84,19400.0,59.93,59.98,59.84,59.84,19400.0
2011-07-06 12:05:00,59.9,59.91,59.77,59.91,29800.0,59.9,59.91,59.77,59.91,29800.0
2011-07-06 12:10:00,59.88,59.95,59.88,59.95,17600.0,59.88,59.95,59.88,59.95,17600.0
2011-07-06 12:15:00,59.95,60.09,59.91,60.09,24200.0,59.95,60.09,59.91,60.09,24200.0
2011-07-06 12:20:00,60.09,60.18,60.06,60.1,44000.0,60.09,60.18,60.06,60.1,44000.0
2011-07-06 12:25:00,60.1,60.29,60.06,60.29,38400.0,60.1,60.29,60.06,60.29,38400.0
2011-07-06 12:30:00,60.29,60.45,60.25,60.43,86600.0,60.29,60.45,60.25,60.43,86600.0
2011-07-06 12:35:00,60.42,60.42,60.23,60.23,54200.0,60.42,60.42,60.23,60.23,54200.0
2011-07-06 12:40:00,60.24,60.31,60.17,60.24,18400.0,60.24,60.31,60.17,60.24,18400.0
2011-07-06 12:45:00,60.22,60.26,60.19,60.24,23600.0,60.22,60.26,60.19,60.24,23600.0
2011-07-06 12:50:00,60.19,60.28,60.1,60.14,38000.0,60.19,60.28,60.1,60.14,38000.0
2011-07-06 12:55:00,60.11,60.18,60.09,60.12,26600.0,60.11,60.18,60.09,60.12,26600.0
2011-07-06 13:00:00,60.12,60.21,60.1,60.2,16400.0,60.12,60.21,60.1,60.2,16400.0
2011-07-06 13:05:00,60.21,60.21,60.04,60.04,15000.0,60.21,60.21,60.04,60.04,15000.0
2011-07-06 13:10:00,60.03,60.13,59.98,60.06,46000.0,60.03,60.13,59.98,60.06,46000.0
2011-07-06 13:15:00,60.09,60.29,60.05,60.2,34600.0,60.09,60.29,60.05,60.2,34600.0
2011-07-06 13:20:00,60.2,60.24,60.08,60.17,15200.0,60.2,60.24,60.08,60.17,15200.0
2011-07-06 13:25:00,60.16,60.19,60.11,60.11,18200.0,60.16,60.19,60.11,60.11,18200.0
2011-07-06 13:30:00,60.12,60.19,60.09,60.19,24200.0,60.12,60.19,60.09,60.19,24200.0
2011-07-06 13:35:00,60.19,60.31,60.18,60.31,22600.0,60.19,60.31,60.18,60.31,22600.0
2011-07-06 13:40:00,60.3,60.44,60.26,60.44,19400.0,60.3,60.44,60.26,60.44,19400.0
2011-07-06 13:45:00,60.44,60.59,60.41,60.54,64000.0,60.44,60.59,60.41,60.54,64000.0
2011-07-06 13:50:00,60.52,60.52,60.43,60.47,43200.0,60.52,60.52,60.43,60.47,43200.0
2011-07-06 13:55:00,60.47,60.74,60.46,60.65,65200.0,60.47,60.74,60.46,60.65,65200.0
2011-07-06 14:00:00,60.59,60.62,60.5,60.56,31400.0,60.59,60.62,60.5,60.56,31400.0
2011-07-06 14:05:00,60.57,60.58,60.44,60.45,71400.0,60.57,60.58,60.44,60.45,71400.0
2011-07-06 14:10:00,60.45,60.52,60.42,60.52,61200.0,60.45,60.52,60.42,60.52,61200.0
2011-07-06 14:15:00,60.52,60.63,60.46,60.6,30600.0,60.52,60.63,60.46,60.6,30600.0
2011-07-06 14:20:00,60.62,60.63,60.35,60.55,85000.0,60.62,60.63,60.35,60.55,85000.0
2011-07-06 14:25:00,60.56,60.62,60.55,60.62,19200.0,60.56,60.62,60.55,60.62,19200.0
2011-07-06 14:30:00,60.63,60.64,60.37,60.37,81800.0,60.63,60.64,60.37,60.37,81800.0
2011-07-06 14:35:00,60.36,60.61,60.35,60.44,88000.0,60.36,60.61,60.35,60.44,88000.0
2011-07-06 14:40:00,60.47,60.54,60.42,60.52,28600.0,60.47,60.54,60.42,60.52,28600.0
2011-07-06 14:45:00,60.47,60.6,60.44,60.49,46800.0,60.47,60.6,60.44,60.49,46800.0
2011-07-06 14:50:00,60.49,60.64,60.46,60.6,24600.0,60.49,60.64,60.46,60.6,24600.0
2011-07-06 14:55:00,60.6,60.63,60.55,60.55,51800.0,60.6,60.63,60.55,60.55,51800.0
2011-07-06 15:00:00,60.55,60.6,60.34,60.38,81200.0,60.55,60.6,60.34,60.38,81200.0
2011-07-06 15:05:00,60.39,60.41,60.3,60.38,51400.0,60.39,60.41,60.3,60.38,51400.0
2011-07-06 15:10:00,60.41,60.5,60.34,60.35,40800.0,60.41,60.5,60.34,60.35,40800.0
2011-07-06 15:15:00,60.32,60.57,60.26,60.56,108800.0,60.32,60.57,60.26,60.56,108800.0
2011-07-06 15:20:00,60.56,60.58,60.46,60.51,66600.0,60.56,60.58,60.46,60.51,66600.0
2011-07-06 15:25:00,60.51,60.54,60.45,60.53,51200.0,60.51,60.54,60.45,60.53,51200.0
2011-07-06 15:30:00,60.52,60.7,60.51,60.66,79600.0,60.52,60.7,60.51,60.66,79600.0
2011-07-06 15:35:00,60.67,60.71,60.56,60.59,67000.0,60.67,60.71,60.56,60.59,67000.0
2011-07-06 15:40:00,60.6,60.88,60.6,60.74,143800.0,60.6,60.88,60.6,60.74,143800.0
2011-07-06 15:45:00,60.75,60.8,60.67,60.68,67800.0,60.75,60.8,60.67,60.68,67800.0
2011-07-06 15:50:00,60.7,60.73,60.54,60.66,116400.0,60.7,60.73,60.54,60.66,116400.0
2011-07-06 15:55:00,60.69,60.69,60.52,60.66,102000.0,60.69,60.69,60.52,60.66,102000.0
2011-07-07 09:30:00,61.28,61.48,61.02,61.44,206200.0,61.28,61.48,61.02,61.44,206200.0
2011-07-07 09:35:00,61.44,61.75,61.41,61.65,174000.0,61.44,61.75,61.41,61.65,174000.0
2011-07-07 09:40:00,61.65,61.73,61.27,61.38,209400.0,61.65,61.73,61.27,61.38,209400.0
2011-07-07 09:45:00,61.36,61.38,60.81,60.94,255400.0,61.36,61.38,60.81,60.94,255400.0
2011-07-07 09:50:00,60.9,61.2,60.65,60.66,195600.0,60.9,61.2,60.65,60.66,195600.0
2011-07-07 09:55:00,60.67,60.86,60.5,60.6,175000.0,60.67,60.86,60.5,60.6,175000.0
2011-07-07 10:00:00,60.6,60.68,60.28,60.3,265200.0,60.6,60.68,60.28,60.3,265200.0
2011-07-07 10:05:00,60.3,60.53,60.17,60.41,181600.0,60.3,60.53,60.17,60.41,181600.0
2011-07-07 10:10:00,60.42,60.84,60.38,60.62,144200.0,60.42,60.84,60.38,60.62,144200.0
2011-07-07 10:15:00,60.7,61.04,60.6,60.88,115200.0,60.7,61.04,60.6,60.88,115200.0
2011-07-07 10:20:00,60.88,60.95,60.62,60.8,79000.0,60.88,60.95,60.62,60.8,79000.0
2011-07-07 10:25:00,60.85,61.08,60.75,60.99,35600.0,60.85,61.08,60.75,60.99,35600.0
2011-07-07 10:30:00,61.0,61.2,60.87,60.91,64200.0,61.0,61.2,60.87,60.91,64200.0
2011-07-07 10:35:00,60.9,61.1,60.83,60.9,41000.0,60.9,61.1,60.83,60.9,41000.0
2011-07-07 10:40:00,60.92,61.18,60.92,61.1,35800.0,60.92,61.18,60.92,61.1,35800.0
2011-07-07 10:45:00,61.12,61.15,60.86,60.96,37800.0,61.12,61.15,60.86,60.96,37800.0
2011-07-07 10:50:00,60.99,61.13,60.98,61.11,20400.0,60.99,61.13,60.98,61.11,20400.0
2011-07-07 10:55:00,61.1,61.2,61.06,61.2,45600.0,61.1,61.2,61.06,61.2,45600.0
2011-07-07 11:00:00,61.15,61.2,61.03,61.19,40800.0,61.15,61.2,61.03,61.19,40800.0
2011-07-07 11:05:00,61.19,61.23,61.1,61.21,33000.0,61.19,61.23,61.1,61.21,33000.0
2011-07-07 11:10:00,61.21,61.4,61.13,61.19,88600.0,61.21,61.4,61.13,61.19,88600.0
2011-07-07 11:15:00,61.19,61.34,61.17,61.21,17400.0,61.19,61.34,61.17,61.21,17400.0
2011-07-07 11:20:00,61.21,61.28,61.15,61.24,20200.0,61.21,61.28,61.15,61.24,20200.0
2011-07-07 11:25:00,61.24,61.33,61.23,61.32,26200.0,61.24,61.33,61.23,61.32,26200.0
2011-07-07 11:30:00,61.33,61.33,61.23,61.27,20000.0,61.33,61.33,61.23,61.27,20000.0
2011-07-07 11:35:00,61.26,61.27,61.08,61.15,43400.0,61.26,61.27,61.08,61.15,43400.0
2011-07-07 11:40:00,61.18,61.18,61.1,61.11,9000.0,61.18,61.18,61.1,61.11,9000.0
2011-07-07 11:45:00,61.11,61.13,60.95,60.99,41600.0,61.11,61.13,60.95,60.99,41600.0
2011-07-07 11:50:00,60.96,61.02,60.85,60.93,27400.0,60.96,61.02,60.85,60.93,27400.0
2011-07-07 11:55:00,60.98,61.07,60.95,61.0,26000.0,60.98,61.07,60.95,61.0,26000.0
2011-07-07 12:00:00,61.02,61.1,61.01,61.09,10000.0,61.02,61.1,61.01,61.09,10000.0
2011-07-07 12:05:00,61.1,61.13,61.09,61.12,6400.0,61.1,61.13,61.09,61.12,6400.0
2011-07-07 12:10:00,61.12,61.23,61.12,61.2,23000.0,61.12,61.23,61.12,61.2,23000.0
2011-07-07 12:15:00,61.21,61.23,61.13,61.13,11000.0,61.21,61.23,61.13,61.13,11000.0
2011-07-07 12:20:00,61.18,61.33,61.18,61.33,28200.0,61.18,61.33,61.18,61.33,28200.0
2011-07-07 12:25:00,61.27,61.33,61.17,61.17,16400.0,61.27,61.33,61.17,61.17,16400.0
2011-07-07 12:30:00,61.18,61.29,61.18,61.29,18600.0,61.18,61.29,61.18,61.29,18600.0
2011-07-07 12:35:00,61.29,61.29,61.17,61.22,7200.0,61.29,61.29,61.17,61.22,7200.0
2011-07-07 12:40:00,61.23,61.31,61.2,61.27,10400.0,61.23,61.31,61.2,61.27,10400.0
2011-07-07 12:45:00,61.27,61.44,61.27,61.41,46800.0,61.27,61.44,61.27,61.41,46800.0
2011-07-07 12:50:00,61.42,61.47,61.38,61.4,24400.0,61.42,61.47,61.38,61.4,24400.0
2011-07-07 12:55:00,61.43,61.45,61.34,61.41,20600.0,61.43,61.45,61.34,61.41,20600.0
2011-07-07 13:00:00,61.41,61.41,61.28,61.31,21000.0,61.41,61.41,61.28,61.31,21000.0
2011-07-07 13:05:00,61.31,61.43,61.3,61.42,17800.0,61.31,61.43,61.3,61.42,17800.0
2011-07-07 13:10:00,61.44,61.49,61.42,61.45,13400.0,61.44,61.49,61.42,61.45,13400.0
2011-07-07 13:15:00,61.47,61.58,61.46,61.57,31400.0,61.47,61.58,61.46,61.57,31400.0
2011-07-07 13:20:00,61.58,61.92,61.55,61.69,149200.0,61.58,61.92,61.55,61.69,149200.0
2011-07-07 13:25:00,61.71,61.74,61.65,61.71,13800.0,61.71,61.74,61.65,61.71,13800.0
2011-07-07 13:30:00,61.7,61.71,61.55,61.59,37600.0,61.7,61.71,61.55,61.59,37600.0
2011-07-07 13:35:00,61.55,61.71,61.55,61.6,13200.0,61.55,61.71,61.55,61.6,13200.0
2011-07-07 13:40:00,61.61,61.71,61.61,61.71,23400.0,61.61,61.71,61.61,61.71,23400.0
2011-07-07 13:45:00,61.67,61.7,61.62,61.62,12600.0,61.67,61.7,61.62,61.62,12600.0
2011-07-07 13:50:00,61.62,61.68,61.6,61.62,14600.0,61.62,61.68,61.6,61.62,14600.0
2011-07-07 13:55:00,61.62,61.62,61.38,61.47,50800.0,61.62,61.62,61.38,61.47,50800.0
2011-07-07 14:00:00,61.47,61.56,61.4,61.41,17400.0,61.47,61.56,61.4,61.41,17400.0
2011-07-07 14:05:00,61.45,61.51,61.4,61.44,23800.0,61.45,61.51,61.4,61.44,23800.0
2011-07-07 14:10:00,61.5,61.62,61.43,61.47,51800.0,61.5,61.62,61.43,61.47,51800.0
2011-07-07 14:15:00,61.47,61.62,61.47,61.62,37000.0,61.47,61.62,61.47,61.62,37000.0
2011-07-07 14:20:00,61.62,61.62,61.42,61.46,58400.0,61.62,61.62,61.42,61.46,58400.0
2011-07-07 14:25:00,61.46,61.55,61.4,61.48,23800.0,61.46,61.55,61.4,61.48,23800.0
2011-07-07 14:30:00,61.49,61.52,61.43,61.48,18600.0,61.49,61.52,61.43,61.48,18600.0
2011-07-07 14:35:00,61.48,61.5,61.38,61.42,21000.0,61.48,61.5,61.38,61.42,21000.0
2011-07-07 14:40:00,61.4,61.4,61.14,61.18,81600.0,61.4,61.4,61.14,61.18,81600.0
2011-07-07 14:45:00,61.13,61.33,61.13,61.23,34800.0,61.13,61.33,61.13,61.23,34800.0
2011-07-07 14:50:00,61.25,61.33,61.18,61.25,17800.0,61.25,61.33,61.18,61.25,17800.0
2011-07-07 14:55:00,61.24,61.34,61.21,61.3,25400.0,61.24,61.34,61.21,61.3,25400.0
2011-07-07 15:00:00,61.27,61.3,61.17,61.24,35200.0,61.27,61.3,61.17,61.24,35200.0
2011-07-07 15:05:00,61.21,61.26,61.18,61.2,15800.0,61.21,61.26,61.18,61.2,15800.0
2011-07-07 15:10:00,61.18,61.19,61.06,61.1,58200.0,61.18,61.19,61.06,61.1,58200.0
2011-07-07 15:15:00,61.08,61.36,61.08,61.3,55200.0,61.08,61.36,61.08,61.3,55200.0
2011-07-07 15:20:00,61.29,61.38,61.26,61.29,30400.0,61.29,61.38,61.26,61.29,30400.0
2011-07-07 15:25:00,61.29,61.33,61.17,61.26,47800.0,61.29,61.33,61.17,61.26,47800.0
2011-07-07 15:30:00,61.22,61.25,61.09,61.19,41200.0,61.22,61.25,61.09,61.19,41200.0
2011-07-07 15:35:00,61.2,61.3,61.18,61.2,38800.0,61.2,61.3,61.18,61.2,38800.0
2011-07-07 15:40:00,61.19,61.28,61.17,61.2,43800.0,61.19,61.28,61.17,61.2,43800.0
2011-07-07 15:45:00,61.2,61.22,60.92,60.96,111400.0,61.2,61.22,60.92,60.96,111400.0
2011-07-07 15:50:00,60.96,60.98,60.8,60.85,112800.0,60.96,60.98,60.8,60.85,112800.0
2011-07-07 15:55:00,60.87,60.92,60.77,60.85,133600.0,60.87,60.92,60.77,60.85,133600.0
2011-07-08 09:30:00,59.88,59.88,59.33,59.62,431800.0,59.88,59.88,59.33,59.62,431800.0
2011-07-08 09:35:00,59.67,60.13,59.52,60.1,130200.0,59.67,60.13,59.52,60.1,130200.0
2011-07-08 09:40:00,60.1,60.49,59.9,60.44,110200.0,60.1,60.49,59.9,60.44,110200.0
2011-07-08 09:45:00,60.48,60.48,59.91,59.98,115800.0,60.48,60.48,59.91,59.98,115800.0
2011-07-08 09:50:00,59.99,60.38,59.98,60.26,55200.0,59.99,60.38,59.98,60.26,55200.0
2011-07-08 09:55:00,60.24,60.32,60.03,60.06,47800.0,60.24,60.32,60.03,60.06,47800.0
2011-07-08 10:00:00,60.06,60.14,59.81,59.9,71400.0,60.06,60.14,59.81,59.9,71400.0
2011-07-08 10:05:00,59.86,60.05,59.77,59.96,60200.0,59.86,60.05,59.77,59.96,60200.0
2011-07-08 10:10:00,59.9,59.9,59.41,59.52,141400.0,59.9,59.9,59.41,59.52,141400.0
2011-07-08 10:15:00,59.58,59.66,59.41,59.59,62800.0,59.58,59.66,59.41,59.59,62800.0
2011-07-08 10:20:00,59.6,59.88,59.52,59.88,37800.0,59.6,59.88,59.52,59.88,37800.0
2011-07-08 10:25:00,59.8,59.83,59.57,59.62,69800.0,59.8,59.83,59.57,59.62,69800.0
2011-07-08 10:30:00,59.61,59.63,59.3,59.35,126800.0,59.61,59.63,59.3,59.35,126800.0
2011-07-08 10:35:00,59.38,59.68,59.3,59.59,60000.0,59.38,59.68,59.3,59.59,60000.0
2011-07-08 10:40:00,59.62,59.7,59.55,59.56,31600.0,59.62,59.7,59.55,59.56,31600.0
2011-07-08 10:45:00,59.54,59.6,59.38,59.38,52200.0,59.54,59.6,59.38,59.38,52200.0
2011-07-08 10:50:00,59.44,59.47,59.18,59.23,97200.0,59.44,59.47,59.18,59.23,97200.0
2011-07-08 10:55:00,59.23,59.48,59.18,59.38,82200.0,59.23,59.48,59.18,59.38,82200.0
2011-07-08 11:00:00,59.35,59.4,59.1,59.1,85200.0,59.35,59.4,59.1,59.1,85200.0
2011-07-08 11:05:00,59.1,59.21,59.08,59.21,48600.0,59.1,59.21,59.08,59.21,48600.0
2011-07-08 11:10:00,59.23,59.28,59.01,59.04,87800.0,59.23,59.28,59.01,59.04,87800.0
2011-07-08 11:15:00,59.07,59.34,58.96,59.34,96000.0,59.07,59.34,58.96,59.34,96000.0
2011-07-08 11:20:00,59.36,59.57,59.29,59.57,63000.0,59.36,59.57,59.29,59.57,63000.0
2011-07-08 11:25:00,59.57,59.75,59.57,59.57,49000.0,59.57,59.75,59.57,59.57,49000.0
2011-07-08 11:30:00,59.55,59.61,59.46,59.58,31400.0,59.55,59.61,59.46,59.58,31400.0
2011-07-08 11:35:00,59.59,59.63,59.51,59.53,45000.0,59.59,59.63,59.51,59.53,45000.0
2011-07-08 11:40:00,59.51,59.6,59.46,59.59,51800.0,59.51,59.6,59.46,59.59,51800.0
2011-07-08 11:45:00,59.59,59.67,59.46,59.66,55000.0,59.59,59.67,59.46,59.66,55000.0
2011-07-08 11:50:00,59.63,59.8,59.63,59.8,55000.0,59.63,59.8,59.63,59.8,55000.0
2011-07-08 11:55:00,59.76,59.9,59.73,59.9,54400.0,59.76,59.9,59.73,59.9,54400.0
2011-07-08 12:00:00,59.87,60.06,59.87,59.95,49200.0,59.87,60.06,59.87,59.95,49200.0
2011-07-08 12:05:00,59.95,60.13,59.93,60.01,51000.0,59.95,60.13,59.93,60.01,51000.0
2011-07-08 12:10:00,60.02,60.04,59.88,59.88,37800.0,60.02,60.04,59.88,59.88,37800.0
2011-07-08 12:15:00,59.88,59.9,59.7,59.87,19800.0,59.88,59.9,59.7,59.87,19800.0
2011-07-08 12:20:00,59.87,59.97,59.79,59.79,19400.0,59.87,59.97,59.79,59.79,19400.0
2011-07-08 12:25:00,59.83,59.9,59.78,59.88,16800.0,59.83,59.9,59.78,59.88,16800.0
2011-07-08 12:30:00,59.92,60.02,59.88,60.02,18600.0,59.92,60.02,59.88,60.02,18600.0
2011-07-08 12:35:00,60.02,60.08,59.89,60.08,41200.0,60.02,60.08,59.89,60.08,41200.0
2011-07-08 12:40:00,60.09,60.25,60.09,60.13,25400.0,60.09,60.25,60.09,60.13,25400.0
2011-07-08 12:45:00,60.13,60.24,60.1,60.22,70600.0,60.13,60.24,60.1,60.22,70600.0
2011-07-08 12:50:00,60.24,60.28,60.13,60.22,31600.0,60.24,60.28,60.13,60.22,31600.0
2011-07-08 12:55:00,60.21,60.22,60.06,60.1,38000.0,60.21,60.22,60.06,60.1,38000.0
2011-07-08 13:00:00,60.07,60.14,60.05,60.1,24200.0,60.07,60.14,60.05,60.1,24200.0
2011-07-08 13:05:00,60.08,60.15,60.08,60.15,19400.0,60.08,60.15,60.08,60.15,19400.0
2011-07-08 13:10:00,60.12,60.17,60.06,60.08,23400.0,60.12,60.17,60.06,60.08,23400.0
2011-07-08 13:15:00,60.08,60.11,59.95,60.06,91600.0,60.08,60.11,59.95,60.06,91600.0
2011-07-08 13:20:00,60.05,60.13,60.04,60.1,83400.0,60.05,60.13,60.04,60.1,83400.0
2011-07-08 13:25:00,60.1,60.13,60.03,60.13,102600.0,60.1,60.13,60.03,60.13,102600.0
2011-07-08 13:30:00,60.13,60.18,60.08,60.18,140000.0,60.13,60.18,60.08,60.18,140000.0
2011-07-08 13:35:00,60.16,60.3,60.16,60.23,33800.0,60.16,60.3,60.16,60.23,33800.0
2011-07-08 13:40:00,60.23,60.38,60.23,60.32,59000.0,60.23,60.38,60.23,60.32,59000.0
2011-07-08 13:45:00,60.3,60.35,60.05,60.05,57000.0,60.3,60.35,60.05,60.05,57000.0
2011-07-08 13:50:00,60.07,60.15,60.04,60.07,17600.0,60.07,60.15,60.04,60.07,17600.0
2011-07-08 13:55:00,60.04,60.13,60.04,60.12,10400.0,60.04,60.13,60.04,60.12,10400.0
2011-07-08 14:00:00,60.06,60.08,59.93,59.96,24800.0,60.06,60.08,59.93,59.96,24800.0
2011-07-08 14:05:00,59.95,60.12,59.95,60.1,16200.0,59.95,60.12,59.95,60.1,16200.0
2011-07-08 14:10:00,60.1,60.12,60.02,60.06,14000.0,60.1,60.12,60.02,60.06,14000.0
2011-07-08 14:15:00,60.04,60.05,59.84,59.96,26400.0,60.04,60.05,59.84,59.96,26400.0
2011-07-08 14:20:00,59.98,60.03,59.97,59.99,10200.0,59.98,60.03,59.97,59.99,10200.0
2011-07-08 14:25:00,59.99,60.03,59.94,60.03,17000.0,59.99,60.03,59.94,60.03,17000.0
2011-07-08 14:30:00,60.03,60.15,60.03,60.12,65200.0,60.03,60.15,60.03,60.12,65200.0
2011-07-08 14:35:00,60.12,60.13,59.97,60.04,27000.0,60.12,60.13,59.97,60.04,27000.0
2011-07-08 14:40:00,60.06,60.08,59.97,60.01,32000.0,60.06,60.08,59.97,60.01,32000.0
2011-07-08 14:45:00,60.02,60.08,59.96,60.0,18600.0,60.02,60.08,59.96,60.0,18600.0
2011-07-08 14:50:00,60.0,60.0,59.94,60.0,21200.0,60.0,60.0,59.94,60.0,21200.0
2011-07-08 14:55:00,60.0,60.0,59.94,60.0,15000.0,60.0,60.0,59.94,60.0,15000.0
2011-07-08 15:00:00,60.0,60.03,59.88,59.96,43800.0,60.0,60.03,59.88,59.96,43800.0
2011-07-08 15:05:00,59.96,60.01,59.91,59.95,25000.0,59.96,60.01,59.91,59.95,25000.0
2011-07-08 15:10:00,59.95,60.01,59.89,59.93,28600.0,59.95,60.01,59.89,59.93,28600.0
2011-07-08 15:15:00,59.93,60.0,59.92,59.93,35400.0,59.93,60.0,59.92,59.93,35400.0
2011-07-08 15:20:00,59.95,60.01,59.94,59.97,27600.0,59.95,60.01,59.94,59.97,27600.0
2011-07-08 15:25:00,60.01,60.01,59.96,59.98,50000.0,60.01,60.01,59.96,59.98,50000.0
2011-07-08 15:30:00,59.96,60.03,59.92,60.01,118000.0,59.96,60.03,59.92,60.01,118000.0
2011-07-08 15:35:00,60.02,60.08,59.97,60.08,82800.0,60.02,60.08,59.97,60.08,82800.0
2011-07-08 15:40:00,60.09,60.16,60.05,60.11,71400.0,60.09,60.16,60.05,60.11,71400.0
2011-07-08 15:45:00,60.12,60.12,60.01,60.04,75000.0,60.12,60.12,60.01,60.04,75000.0
2011-07-08 15:50:00,60.07,60.15,60.02,60.09,95800.0,60.07,60.15,60.02,60.09,95800.0
2011-07-08 15:55:00,60.1,60.13,60.02,60.12,120800.0,60.1,60.13,60.02,60.12,120800.0
2011-07-11 09:30:00,59.41,59.79,59.27,59.77,131400.0,59.41,59.79,59.27,59.77,131400.0
2011-07-11 09:35:00,59.77,60.0,59.74,59.94,86600.0,59.77,60.0,59.74,59.94,86600.0
2011-07-11 09:40:00,59.94,60.29,59.81,60.26,63600.0,59.94,60.29,59.81,60.26,63600.0
2011-07-11 09:45:00,60.19,60.29,60.05,60.05,70200.0,60.19,60.29,60.05,60.05,70200.0
2011-07-11 09:50:00,60.01,60.24,59.92,60.02,92600.0,60.01,60.24,59.92,60.02,92600.0
2011-07-11 09:55:00,60.04,60.08,59.82,59.94,54400.0,60.04,60.08,59.82,59.94,54400.0
2011-07-11 10:00:00,59.94,60.04,59.88,59.92,46800.0,59.94,60.04,59.88,59.92,46800.0
2011-07-11 10:05:00,59.91,59.99,59.71,59.73,60400.0,59.91,59.99,59.71,59.73,60400.0
2011-07-11 10:10:00,59.72,59.74,59.42,59.45,49600.0,59.72,59.74,59.42,59.45,49600.0
2011-07-11 10:15:00,59.44,59.49,59.2,59.22,54200.0,59.44,59.49,59.2,59.22,54200.0
2011-07-11 10:20:00,59.21,59.24,59.1,59.13,60400.0,59.21,59.24,59.1,59.13,60400.0
2011-07-11 10:25:00,59.14,59.19,59.05,59.05,44800.0,59.14,59.19,59.05,59.05,44800.0
2011-07-11 10:30:00,59.06,59.37,59.06,59.23,29600.0,59.06,59.37,59.06,59.23,29600.0
2011-07-11 10:35:00,59.17,59.27,59.12,59.16,16800.0,59.17,59.27,59.12,59.16,16800.0
2011-07-11 10:40:00,59.16,59.21,59.1,59.13,18000.0,59.16,59.21,59.1,59.13,18000.0
2011-07-11 10:45:00,59.11,59.29,59.06,59.22,20800.0,59.11,59.29,59.06,59.22,20800.0
2011-07-11 10:50:00,59.2,59.23,58.99,59.06,31800.0,59.2,59.23,58.99,59.06,31800.0
2011-07-11 10:55:00,59.02,59.03,58.66,58.66,78600.0,59.02,59.03,58.66,58.66,78600.0
2011-07-11 11:00:00,58.66,58.67,58.3,58.31,110600.0,58.66,58.67,58.3,58.31,110600.0
2011-07-11 11:05:00,58.31,58.85,58.31,58.77,78000.0,58.31,58.85,58.31,58.77,78000.0
2011-07-11 11:10:00,58.75,59.07,58.75,58.96,46800.0,58.75,59.07,58.75,58.96,46800.0
2011-07-11 11:15:00,58.96,58.96,58.87,58.9,12800.0,58.96,58.96,58.87,58.9,12800.0
2011-07-11 11:20:00,58.88,59.49,58.88,59.3,80200.0,58.88,59.49,58.88,59.3,80200.0
2011-07-11 11:25:00,59.35,59.35,59.23,59.31,21000.0,59.35,59.35,59.23,59.31,21000.0
2011-07-11 11:30:00,59.29,59.56,59.28,59.44,54600.0,59.29,59.56,59.28,59.44,54600.0
2011-07-11 11:35:00,59.43,59.65,59.41,59.44,43000.0,59.43,59.65,59.41,59.44,43000.0
2011-07-11 11:40:00,59.41,59.63,59.4,59.63,32600.0,59.41,59.63,59.4,59.63,32600.0
2011-07-11 11:45:00,59.6,59.71,59.54,59.71,24000.0,59.6,59.71,59.54,59.71,24000.0
2011-07-11 11:50:00,59.66,59.79,59.66,59.74,44600.0,59.66,59.79,59.66,59.74,44600.0
2011-07-11 11:55:00,59.73,59.9,59.73,59.83,21800.0,59.73,59.9,59.73,59.83,21800.0
2011-07-11 12:00:00,59.81,59.81,59.54,59.55,25200.0,59.81,59.81,59.54,59.55,25200.0
2011-07-11 12:05:00,59.55,59.58,59.44,59.49,18800.0,59.55,59.58,59.44,59.49,18800.0
2011-07-11 12:10:00,59.52,59.62,59.48,59.49,3800.0,59.52,59.62,59.48,59.49,3800.0
2011-07-11 12:15:00,59.46,59.6,59.46,59.6,6000.0,59.46,59.6,59.46,59.6,6000.0
2011-07-11 12:20:00,59.56,59.59,59.45,59.46,6800.0,59.56,59.59,59.45,59.46,6800.0
2011-07-11 12:25:00,59.47,59.55,59.42,59.53,6800.0,59.47,59.55,59.42,59.53,6800.0
2011-07-11 12:30:00,59.56,59.6,59.31,59.35,13800.0,59.56,59.6,59.31,59.35,13800.0
2011-07-11 12:35:00,59.32,59.5,59.32,59.5,19000.0,59.32,59.5,59.32,59.5,19000.0
2011-07-11 12:40:00,59.52,59.58,59.42,59.49,35600.0,59.52,59.58,59.42,59.49,35600.0
2011-07-11 12:45:00,59.49,59.49,59.34,59.37,9600.0,59.49,59.49,59.34,59.37,9600.0
2011-07-11 12:50:00,59.34,59.38,59.33,59.35,12000.0,59.34,59.38,59.33,59.35,12000.0
2011-07-11 12:55:00,59.39,59.44,59.33,59.33,9000.0,59.39,59.44,59.33,59.33,9000.0
2011-07-11 13:00:00,59.39,59.47,59.38,59.4,13000.0,59.39,59.47,59.38,59.4,13000.0
2011-07-11 13:05:00,59.39,59.4,59.33,59.33,17800.0,59.39,59.4,59.33,59.33,17800.0
2011-07-11 13:10:00,59.34,59.34,59.07,59.12,40400.0,59.34,59.34,59.07,59.12,40400.0
2011-07-11 13:15:00,59.11,59.11,58.81,58.82,56400.0,59.11,59.11,58.81,58.82,56400.0
2011-07-11 13:20:00,58.85,59.18,58.84,59.18,43200.0,58.85,59.18,58.84,59.18,43200.0
2011-07-11 13:25:00,59.18,59.18,58.93,58.97,15600.0,59.18,59.18,58.93,58.97,15600.0
2011-07-11 13:30:00,58.92,59.05,58.88,59.0,22200.0,58.92,59.05,58.88,59.0,22200.0
2011-07-11 13:35:00,58.95,58.96,58.88,58.94,9600.0,58.95,58.96,58.88,58.94,9600.0
2011-07-11 13:40:00,58.93,59.08,58.91,59.08,17800.0,58.93,59.08,58.91,59.08,17800.0
2011-07-11 13:45:00,59.05,59.12,58.95,59.07,27400.0,59.05,59.12,58.95,59.07,27400.0
2011-07-11 13:50:00,59.07,59.07,58.96,59.05,14800.0,59.07,59.07,58.96,59.05,14800.0
2011-07-11 13:55:00,59.07,59.18,59.07,59.09,26200.0,59.07,59.18,59.07,59.09,26200.0
2011-07-11 14:00:00,59.09,59.09,58.99,59.04,22600.0,59.09,59.09,58.99,59.04,22600.0
2011-07-11 14:05:00,59.01,59.05,58.99,59.0,6400.0,59.01,59.05,58.99,59.0,6400.0
2011-07-11 14:10:00,59.02,59.02,58.94,58.94,11600.0,59.02,59.02,58.94,58.94,11600.0
2011-07-11 14:15:00,58.93,58.93,58.68,58.72,44600.0,58.93,58.93,58.68,58.72,44600.0
2011-07-11 14:20:00,58.73,58.83,58.7,58.79,19400.0,58.73,58.83,58.7,58.79,19400.0
2011-07-11 14:25:00,58.76,58.83,58.71,58.76,12200.0,58.76,58.83,58.71,58.76,12200.0
2011-07-11 14:30:00,58.74,58.74,58.58,58.71,22400.0,58.74,58.74,58.58,58.71,22400.0
2011-07-11 14:35:00,58.69,58.96,58.68,58.96,19600.0,58.69,58.96,58.68,58.96,19600.0
2011-07-11 14:40:00,58.93,58.95,58.71,58.76,31800.0,58.93,58.95,58.71,58.76,31800.0
2011-07-11 14:45:00,58.74,58.77,58.65,58.68,14400.0,58.74,58.77,58.65,58.68,14400.0
2011-07-11 14:50:00,58.65,58.8,58.63,58.79,22600.0,58.65,58.8,58.63,58.79,22600.0
2011-07-11 14:55:00,58.77,58.81,58.71,58.78,11400.0,58.77,58.81,58.71,58.78,11400.0
2011-07-11 15:00:00,58.81,58.9,58.74,58.74,30800.0,58.81,58.9,58.74,58.74,30800.0
2011-07-11 15:05:00,58.74,58.74,58.52,58.54,49400.0,58.74,58.74,58.52,58.54,49400.0
2011-07-11 15:10:00,58.53,58.59,58.49,58.56,38400.0,58.53,58.59,58.49,58.56,38400.0
2011-07-11 15:15:00,58.56,58.62,58.49,58.51,23000.0,58.56,58.62,58.49,58.51,23000.0
2011-07-11 15:20:00,58.54,58.72,58.51,58.53,49400.0,58.54,58.72,58.51,58.53,49400.0
2011-07-11 15:25:00,58.5,58.66,58.45,58.63,24000.0,58.5,58.66,58.45,58.63,24000.0
2011-07-11 15:30:00,58.63,58.68,58.61,58.63,69400.0,58.63,58.68,58.61,58.63,69400.0
2011-07-11 15:35:00,58.65,58.75,58.63,58.75,37000.0,58.65,58.75,58.63,58.75,37000.0
2011-07-11 15:40:00,58.75,58.88,58.74,58.86,87400.0,58.75,58.88,58.74,58.86,87400.0
2011-07-11 15:45:00,58.82,58.88,58.8,58.85,36600.0,58.82,58.88,58.8,58.85,36600.0
2011-07-11 15:50:00,58.85,58.9,58.62,58.78,124600.0,58.85,58.9,58.62,58.78,124600.0
2011-07-11 15:55:00,58.78,58.98,58.78,58.88,105800.0,58.78,58.98,58.78,58.88,105800.0
2011-07-12 09:30:00,58.75,59.8,58.6,59.64,182400.0,58.75,59.8,58.6,59.64,182400.0
2011-07-12 09:35:00,59.66,59.9,58.8,59.21,134300.0,59.66,59.9,58.8,59.21,134300.0
2011-07-12 09:40:00,59.21,59.7,59.03,59.64,86700.0,59.21,59.7,59.03,59.64,86700.0
2011-07-12 09:45:00,59.7,59.75,59.31,59.45,94000.0,59.7,59.75,59.31,59.45,94000.0
2011-07-12 09:50:00,59.45,59.54,59.05,59.05,61500.0,59.45,59.54,59.05,59.05,61500.0
2011-07-12 09:55:00,59.03,59.3,58.85,59.29,54900.0,59.03,59.3,58.85,59.29,54900.0
2011-07-12 10:00:00,59.29,59.68,59.12,59.68,64400.0,59.29,59.68,59.12,59.68,64400.0
2011-07-12 10:05:00,59.65,59.75,59.21,59.35,55000.0,59.65,59.75,59.21,59.35,55000.0
2011-07-12 10:10:00,59.41,59.74,59.37,59.61,57500.0,59.41,59.74,59.37,59.61,57500.0
2011-07-12 10:15:00,59.6,60.38,59.57,60.25,137200.0,59.6,60.38,59.57,60.25,137200.0
2011-07-12 10:20:00,60.25,60.4,60.18,60.29,109800.0,60.25,60.4,60.18,60.29,109800.0
2011-07-12 10:25:00,60.3,60.32,60.01,60.25,49700.0,60.3,60.32,60.01,60.25,49700.0
2011-07-12 10:30:00,60.22,60.34,60.06,60.31,72800.0,60.22,60.34,60.06,60.31,72800.0
2011-07-12 10:35:00,60.29,60.4,60.09,60.3,51700.0,60.29,60.4,60.09,60.3,51700.0
2011-07-12 10:40:00,60.3,60.58,60.2,60.31,103400.0,60.3,60.58,60.2,60.31,103400.0
2011-07-12 10:45:00,60.31,60.37,60.02,60.14,47200.0,60.31,60.37,60.02,60.14,47200.0
2011-07-12 10:50:00,60.14,60.17,59.75,59.8,59400.0,60.14,60.17,59.75,59.8,59400.0
2011-07-12 10:55:00,59.87,59.99,59.55,59.96,48700.0,59.87,59.99,59.55,59.96,48700.0
2011-07-12 11:00:00,59.94,60.24,59.82,60.16,32500.0,59.94,60.24,59.82,60.16,32500.0
2011-07-12 11:05:00,60.08,60.23,59.95,60.14,25600.0,60.08,60.23,59.95,60.14,25600.0
2011-07-12 11:10:00,60.15,60.19,60.04,60.13,35300.0,60.15,60.19,60.04,60.13,35300.0
2011-07-12 11:15:00,60.14,60.22,59.8,59.8,66200.0,60.14,60.22,59.8,59.8,66200.0
2011-07-12 11:20:00,59.86,59.96,59.81,59.96,25700.0,59.86,59.96,59.81,59.96,25700.0
2011-07-12 11:25:00,59.92,60.0,59.81,59.9,32300.0,59.92,60.0,59.81,59.9,32300.0
2011-07-12 11:30:00,59.82,59.95,59.77,59.81,50500.0,59.82,59.95,59.77,59.81,50500.0
2011-07-12 11:35:00,59.77,59.88,59.63,59.65,22300.0,59.77,59.88,59.63,59.65,22300.0
2011-07-12 11:40:00,59.65,60.07,59.63,59.97,22600.0,59.65,60.07,59.63,59.97,22600.0
2011-07-12 11:45:00,60.0,60.0,59.8,59.86,20500.0,60.0,60.0,59.8,59.86,20500.0
2011-07-12 11:50:00,59.81,60.11,59.81,60.05,22200.0,59.81,60.11,59.81,60.05,22200.0
2011-07-12 11:55:00,60.07,60.2,60.07,60.2,20100.0,60.07,60.2,60.07,60.2,20100.0
2011-07-12 12:00:00,60.18,60.2,60.06,60.16,32100.0,60.18,60.2,60.06,60.16,32100.0
2011-07-12 12:05:00,60.15,60.24,60.09,60.22,28100.0,60.15,60.24,60.09,60.22,28100.0
2011-07-12 12:10:00,60.23,60.35,60.11,60.15,25400.0,60.23,60.35,60.11,60.15,25400.0
2011-07-12 12:15:00,60.16,60.27,60.04,60.27,15800.0,60.16,60.27,60.04,60.27,15800.0
2011-07-12 12:20:00,60.25,60.39,60.16,60.19,26000.0,60.25,60.39,60.16,60.19,26000.0
2011-07-12 12:25:00,60.17,60.19,59.95,59.98,32800.0,60.17,60.19,59.95,59.98,32800.0
2011-07-12 12:30:00,60.02,60.12,59.98,60.11,15200.0,60.02,60.12,59.98,60.11,15200.0
2011-07-12 12:35:00,60.1,60.17,60.0,60.01,16300.0,60.1,60.17,60.0,60.01,16300.0
2011-07-12 12:40:00,60.01,60.06,59.8,59.89,31200.0,60.01,60.06,59.8,59.89,31200.0
2011-07-12 12:45:00,59.88,59.92,59.74,59.77,27200.0,59.88,59.92,59.74,59.77,27200.0
2011-07-12 12:50:00,59.78,59.87,59.75,59.83,13500.0,59.78,59.87,59.75,59.83,13500.0
2011-07-12 12:55:00,59.85,60.0,59.84,59.96,13300.0,59.85,60.0,59.84,59.96,13300.0
2011-07-12 13:00:00,59.93,59.95,59.87,59.95,5200.0,59.93,59.95,59.87,59.95,5200.0
2011-07-12 13:05:00,59.96,60.02,59.91,59.93,19500.0,59.96,60.02,59.91,59.93,19500.0
2011-07-12 13:10:00,59.98,60.05,59.91,59.99,8100.0,59.98,60.05,59.91,59.99,8100.0
2011-07-12 13:15:00,59.96,60.02,59.75,60.02,15400.0,59.96,60.02,59.75,60.02,15400.0
2011-07-12 13:20:00,60.0,60.09,59.96,59.99,20400.0,60.0,60.09,59.96,59.99,20400.0
2011-07-12 13:25:00,60.01,60.01,59.76,59.82,14100.0,60.01,60.01,59.76,59.82,14100.0
2011-07-12 13:30:00,59.81,60.14,59.78,60.08,43600.0,59.81,60.14,59.78,60.08,43600.0
2011-07-12 13:35:00,60.1,60.14,60.01,60.14,10800.0,60.1,60.14,60.01,60.14,10800.0
2011-07-12 13:40:00,60.14,60.15,60.03,60.1,8100.0,60.14,60.15,60.03,60.1,8100.0
2011-07-12 13:45:00,60.09,60.18,60.0,60.18,20200.0,60.09,60.18,60.0,60.18,20200.0
2011-07-12 13:50:00,60.18,60.2,60.06,60.12,19600.0,60.18,60.2,60.06,60.12,19600.0
2011-07-12 13:55:00,60.09,60.2,60.04,60.17,13500.0,60.09,60.2,60.04,60.17,13500.0
2011-07-12 14:00:00,60.15,60.3,60.0,60.27,23900.0,60.15,60.3,60.0,60.27,23900.0
2011-07-12 14:05:00,60.27,60.48,60.18,60.45,27000.0,60.27,60.48,60.18,60.45,27000.0
2011-07-12 14:10:00,60.44,60.7,60.4,60.57,80500.0,60.44,60.7,60.4,60.57,80500.0
2011-07-12 14:15:00,60.58,60.58,60.48,60.5,40200.0,60.58,60.58,60.48,60.5,40200.0
2011-07-12 14:20:00,60.53,60.57,60.5,60.54,39300.0,60.53,60.57,60.5,60.54,39300.0
2011-07-12 14:25:00,60.54,60.57,60.44,60.57,33600.0,60.54,60.57,60.44,60.57,33600.0
2011-07-12 14:30:00,60.57,60.6,60.32,60.4,44200.0,60.57,60.6,60.32,60.4,44200.0
2011-07-12 14:35:00,60.43,60.59,60.35,60.42,20100.0,60.43,60.59,60.35,60.42,20100.0
2011-07-12 14:40:00,60.44,60.56,60.36,60.43,36100.0,60.44,60.56,60.36,60.43,36100.0
2011-07-12 14:45:00,60.44,60.5,60.3,60.46,41500.0,60.44,60.5,60.3,60.46,41500.0
2011-07-12 14:50:00,60.46,60.51,60.34,60.41,21000.0,60.46,60.51,60.34,60.41,21000.0
2011-07-12 14:55:00,60.41,60.45,60.31,60.38,22000.0,60.41,60.45,60.31,60.38,22000.0
2011-07-12 15:00:00,60.38,60.38,60.15,60.18,41200.0,60.38,60.38,60.15,60.18,41200.0
2011-07-12 15:05:00,60.19,60.24,60.06,60.12,28600.0,60.19,60.24,60.06,60.12,28600.0
2011-07-12 15:10:00,60.09,60.24,60.0,60.05,38200.0,60.09,60.24,60.0,60.05,38200.0
2011-07-12 15:15:00,60.08,60.4,60.07,60.28,34100.0,60.08,60.4,60.07,60.28,34100.0
2011-07-12 15:20:00,60.3,60.33,60.08,60.19,27700.0,60.3,60.33,60.08,60.19,27700.0
2011-07-12 15:25:00,60.18,60.25,60.03,60.15,38400.0,60.18,60.25,60.03,60.15,38400.0
2011-07-12 15:30:00,60.15,60.17,60.0,60.11,51200.0,60.15,60.17,60.0,60.11,51200.0
2011-07-12 15:35:00,60.06,60.18,60.04,60.15,61200.0,60.06,60.18,60.04,60.15,61200.0
2011-07-12 15:40:00,60.15,60.19,60.05,60.1,31100.0,60.15,60.19,60.05,60.1,31100.0
2011-07-12 15:45:00,60.06,60.15,60.0,60.01,56400.0,60.06,60.15,60.0,60.01,56400.0
2011-07-12 15:50:00,60.0,60.0,59.71,59.76,80000.0,60.0,60.0,59.71,59.76,80000.0
2011-07-12 15:55:00,59.8,59.96,59.71,59.89,73800.0,59.8,59.96,59.71,59.89,73800.0
2011-07-13 09:30:00,60.9,61.13,60.65,61.01,134200.0,60.9,61.13,60.65,61.01,134200.0
2011-07-13 09:35:00,61.07,61.45,61.05,61.28,147800.0,61.07,61.45,61.05,61.28,147800.0
2011-07-13 09:40:00,61.25,61.5,61.2,61.47,66100.0,61.25,61.5,61.2,61.47,66100.0
2011-07-13 09:45:00,61.47,61.69,61.43,61.64,114800.0,61.47,61.69,61.43,61.64,114800.0
2011-07-13 09:50:00,61.65,61.7,61.54,61.67,109900.0,61.65,61.7,61.54,61.67,109900.0
2011-07-13 09:55:00,61.64,61.68,61.21,61.44,110900.0,61.64,61.68,61.21,61.44,110900.0
2011-07-13 10:00:00,61.44,61.84,61.44,61.73,94400.0,61.44,61.84,61.44,61.73,94400.0
2011-07-13 10:05:00,61.76,62.0,61.6,61.6,117000.0,61.76,62.0,61.6,61.6,117000.0
2011-07-13 10:10:00,61.6,62.2,61.38,62.02,139400.0,61.6,62.2,61.38,62.02,139400.0
2011-07-13 10:15:00,62.0,62.43,62.0,62.39,97000.0,62.0,62.43,62.0,62.39,97000.0
2011-07-13 10:20:00,62.39,62.41,62.06,62.36,51600.0,62.39,62.41,62.06,62.36,51600.0
2011-07-13 10:25:00,62.31,62.39,61.99,62.08,85900.0,62.31,62.39,61.99,62.08,85900.0
2011-07-13 10:30:00,62.08,62.26,61.9,62.26,52800.0,62.08,62.26,61.9,62.26,52800.0
2011-07-13 10:35:00,62.26,62.45,62.12,62.25,57800.0,62.26,62.45,62.12,62.25,57800.0
2011-07-13 10:40:00,62.22,62.25,62.11,62.21,27200.0,62.22,62.25,62.11,62.21,27200.0
2011-07-13 10:45:00,62.21,62.3,62.19,62.22,45100.0,62.21,62.3,62.19,62.22,45100.0
2011-07-13 10:50:00,62.27,62.27,62.0,62.1,28500.0,62.27,62.27,62.0,62.1,28500.0
2011-07-13 10:55:00,62.12,62.24,62.08,62.24,13700.0,62.12,62.24,62.08,62.24,13700.0
2011-07-13 11:00:00,62.19,62.29,62.11,62.2,25800.0,62.19,62.29,62.11,62.2,25800.0
2011-07-13 11:05:00,62.2,62.25,62.12,62.2,20200.0,62.2,62.25,62.12,62.2,20200.0
2011-07-13 11:10:00,62.22,62.29,62.11,62.23,23000.0,62.22,62.29,62.11,62.23,23000.0
2011-07-13 11:15:00,62.23,62.5,62.21,62.5,42100.0,62.23,62.5,62.21,62.5,42100.0
2011-07-13 11:20:00,62.5,62.86,62.48,62.74,91400.0,62.5,62.86,62.48,62.74,91400.0
2011-07-13 11:25:00,62.79,62.79,62.6,62.7,43800.0,62.79,62.79,62.6,62.7,43800.0
2011-07-13 11:30:00,62.64,62.68,62.32,62.5,41200.0,62.64,62.68,62.32,62.5,41200.0
2011-07-13 11:35:00,62.51,62.52,62.4,62.42,25500.0,62.51,62.52,62.4,62.42,25500.0
2011-07-13 11:40:00,62.44,62.66,62.41,62.54,36200.0,62.44,62.66,62.41,62.54,36200.0
2011-07-13 11:45:00,62.53,62.6,62.26,62.31,34000.0,62.53,62.6,62.26,62.31,34000.0
2011-07-13 11:50:00,62.33,62.33,62.15,62.32,42900.0,62.33,62.33,62.15,62.32,42900.0
2011-07-13 11:55:00,62.29,62.44,62.29,62.37,30700.0,62.29,62.44,62.29,62.37,30700.0
2011-07-13 12:00:00,62.38,62.4,62.17,62.31,45300.0,62.38,62.4,62.17,62.31,45300.0
2011-07-13 12:05:00,62.28,62.34,62.15,62.26,16900.0,62.28,62.34,62.15,62.26,16900.0
2011-07-13 12:10:00,62.29,62.35,62.25,62.32,19600.0,62.29,62.35,62.25,62.32,19600.0
2011-07-13 12:15:00,62.33,62.52,62.3,62.52,22000.0,62.33,62.52,62.3,62.52,22000.0
2011-07-13 12:20:00,62.47,62.64,62.47,62.63,53300.0,62.47,62.64,62.47,62.63,53300.0
2011-07-13 12:25:00,62.65,62.74,62.55,62.58,44800.0,62.65,62.74,62.55,62.58,44800.0
2011-07-13 12:30:00,62.57,62.57,62.43,62.46,21300.0,62.57,62.57,62.43,62.46,21300.0
2011-07-13 12:35:00,62.43,62.47,62.23,62.31,29100.0,62.43,62.47,62.23,62.31,29100.0
2011-07-13 12:40:00,62.31,62.41,62.28,62.41,18000.0,62.31,62.41,62.28,62.41,18000.0
2011-07-13 12:45:00,62.39,62.55,62.31,62.48,20900.0,62.39,62.55,62.31,62.48,20900.0
2011-07-13 12:50:00,62.5,62.5,62.38,62.46,14100.0,62.5,62.5,62.38,62.46,14100.0
2011-07-13 12:55:00,62.44,62.47,62.36,62.4,8100.0,62.44,62.47,62.36,62.4,8100.0
2011-07-13 13:00:00,62.4,62.43,62.25,62.28,19100.0,62.4,62.43,62.25,62.28,19100.0
2011-07-13 13:05:00,62.3,62.39,62.27,62.38,16300.0,62.3,62.39,62.27,62.38,16300.0
2011-07-13 13:10:00,62.39,62.39,62.26,62.28,16800.0,62.39,62.39,62.26,62.28,16800.0
2011-07-13 13:15:00,62.32,62.32,62.08,62.18,26900.0,62.32,62.32,62.08,62.18,26900.0
2011-07-13 13:20:00,62.14,62.29,62.06,62.23,14600.0,62.14,62.29,62.06,62.23,14600.0
2011-07-13 13:25:00,62.17,62.25,62.16,62.16,17400.0,62.17,62.25,62.16,62.16,17400.0
2011-07-13 13:30:00,62.18,62.3,62.17,62.26,12000.0,62.18,62.3,62.17,62.26,12000.0
2011-07-13 13:35:00,62.22,62.33,62.19,62.3,15300.0,62.22,62.33,62.19,62.3,15300.0
2011-07-13 13:40:00,62.29,62.31,62.24,62.25,10400.0,62.29,62.31,62.24,62.25,10400.0
2011-07-13 13:45:00,62.24,62.27,62.19,62.21,13700.0,62.24,62.27,62.19,62.21,13700.0
2011-07-13 13:50:00,62.18,62.28,62.1,62.13,17000.0,62.18,62.28,62.1,62.13,17000.0
2011-07-13 13:55:00,62.13,62.17,62.08,62.11,7700.0,62.13,62.17,62.08,62.11,7700.0
2011-07-13 14:00:00,62.15,62.15,62.02,62.15,18400.0,62.15,62.15,62.02,62.15,18400.0
2011-07-13 14:05:00,62.16,62.33,62.13,62.2,20200.0,62.16,62.33,62.13,62.2,20200.0
2011-07-13 14:10:00,62.2,62.31,62.01,62.08,41000.0,62.2,62.31,62.01,62.08,41000.0
2011-07-13 14:15:00,62.09,62.1,61.9,61.92,58300.0,62.09,62.1,61.9,61.92,58300.0
2011-07-13 14:20:00,61.91,61.95,61.7,61.72,37700.0,61.91,61.95,61.7,61.72,37700.0
2011-07-13 14:25:00,61.77,61.82,61.58,61.67,42800.0,61.77,61.82,61.58,61.67,42800.0
2011-07-13 14:30:00,61.67,61.73,61.6,61.63,51900.0,61.67,61.73,61.6,61.63,51900.0
2011-07-13 14:35:00,61.64,61.69,61.56,61.63,35700.0,61.64,61.69,61.56,61.63,35700.0
2011-07-13 14:40:00,61.61,61.62,61.45,61.51,42000.0,61.61,61.62,61.45,61.51,42000.0
2011-07-13 14:45:00,61.47,61.64,61.44,61.6,63000.0,61.47,61.64,61.44,61.6,63000.0
2011-07-13 14:50:00,61.55,61.6,61.5,61.54,45800.0,61.55,61.6,61.5,61.54,45800.0
2011-07-13 14:55:00,61.55,61.58,61.47,61.55,38300.0,61.55,61.58,61.47,61.55,38300.0
2011-07-13 15:00:00,61.57,61.61,61.46,61.56,64500.0,61.57,61.61,61.46,61.56,64500.0
2011-07-13 15:05:00,61.53,61.55,61.23,61.29,88400.0,61.53,61.55,61.23,61.29,88400.0
2011-07-13 15:10:00,61.36,61.39,60.85,60.92,146000.0,61.36,61.39,60.85,60.92,146000.0
2011-07-13 15:15:00,60.92,61.22,60.81,60.88,68600.0,60.92,61.22,60.81,60.88,68600.0
2011-07-13 15:20:00,60.87,60.99,60.75,60.77,65900.0,60.87,60.99,60.75,60.77,65900.0
2011-07-13 15:25:00,60.78,60.93,60.61,60.7,122200.0,60.78,60.93,60.61,60.7,122200.0
2011-07-13 15:30:00,60.71,60.71,60.44,60.62,112500.0,60.71,60.71,60.44,60.62,112500.0
2011-07-13 15:35:00,60.63,60.73,60.61,60.65,52000.0,60.63,60.73,60.61,60.65,52000.0
2011-07-13 15:40:00,60.65,60.73,60.26,60.49,133500.0,60.65,60.73,60.26,60.49,133500.0
2011-07-13 15:45:00,60.49,60.6,60.38,60.59,63500.0,60.49,60.6,60.38,60.59,63500.0
2011-07-13 15:50:00,60.54,60.73,60.51,60.69,109600.0,60.54,60.73,60.51,60.69,109600.0
2011-07-13 15:55:00,60.69,60.73,60.55,60.64,118000.0,60.69,60.73,60.55,60.64,118000.0
2011-07-14 09:30:00,61.9,62.19,61.35,61.35,231200.0,61.9,62.19,61.35,61.35,231200.0
2011-07-14 09:35:00,61.41,61.41,61.06,61.35,91000.0,61.41,61.41,61.06,61.35,91000.0
2011-07-14 09:40:00,61.35,61.5,61.1,61.31,98900.0,61.35,61.5,61.1,61.31,98900.0
2011-07-14 09:45:00,61.32,61.5,61.13,61.48,83500.0,61.32,61.5,61.13,61.48,83500.0
2011-07-14 09:50:00,61.47,61.91,61.4,61.5,94600.0,61.47,61.91,61.4,61.5,94600.0
2011-07-14 09:55:00,61.5,61.63,61.35,61.49,50600.0,61.5,61.63,61.35,61.49,50600.0
2011-07-14 10:00:00,61.5,61.54,61.25,61.5,64800.0,61.5,61.54,61.25,61.5,64800.0
2011-07-14 10:05:00,61.49,61.75,61.42,61.64,70600.0,61.49,61.75,61.42,61.64,70600.0
2011-07-14 10:10:00,61.65,61.7,61.32,61.56,40400.0,61.65,61.7,61.32,61.56,40400.0
2011-07-14 10:15:00,61.56,61.67,61.44,61.65,29500.0,61.56,61.67,61.44,61.65,29500.0
2011-07-14 10:20:00,61.62,61.65,61.47,61.5,28700.0,61.62,61.65,61.47,61.5,28700.0
2011-07-14 10:25:00,61.53,61.69,61.5,61.62,27100.0,61.53,61.69,61.5,61.62,27100.0
2011-07-14 10:30:00,61.64,61.66,61.32,61.41,39300.0,61.64,61.66,61.32,61.41,39300.0
2011-07-14 10:35:00,61.41,61.45,61.13,61.27,78500.0,61.41,61.45,61.13,61.27,78500.0
2011-07-14 10:40:00,61.28,61.28,61.0,61.08,75800.0,61.28,61.28,61.0,61.08,75800.0
2011-07-14 10:45:00,61.03,61.13,60.91,60.97,82000.0,61.03,61.13,60.91,60.97,82000.0
2011-07-14 10:50:00,60.97,60.97,60.55,60.76,109700.0,60.97,60.97,60.55,60.76,109700.0
2011-07-14 10:55:00,60.8,60.81,60.57,60.63,41000.0,60.8,60.81,60.57,60.63,41000.0
2011-07-14 11:00:00,60.64,60.78,60.57,60.62,38700.0,60.64,60.78,60.57,60.62,38700.0
2011-07-14 11:05:00,60.65,60.76,60.5,60.57,68100.0,60.65,60.76,60.5,60.57,68100.0
2011-07-14 11:10:00,60.55,60.59,60.43,60.48,60400.0,60.55,60.59,60.43,60.48,60400.0
2011-07-14 11:15:00,60.49,60.6,60.44,60.57,45300.0,60.49,60.6,60.44,60.57,45300.0
2011-07-14 11:20:00,60.57,60.6,60.44,60.53,37500.0,60.57,60.6,60.44,60.53,37500.0
2011-07-14 11:25:00,60.55,60.69,60.5,60.69,36200.0,60.55,60.69,60.5,60.69,36200.0
2011-07-14 11:30:00,60.67,60.79,60.62,60.76,39100.0,60.67,60.79,60.62,60.76,39100.0
2011-07-14 11:35:00,60.78,60.79,60.53,60.62,53400.0,60.78,60.79,60.53,60.62,53400.0
2011-07-14 11:40:00,60.55,61.0,60.55,60.92,60900.0,60.55,61.0,60.55,60.92,60900.0
2011-07-14 11:45:00,60.9,61.1,60.89,60.97,40400.0,60.9,61.1,60.89,60.97,40400.0
2011-07-14 11:50:00,60.97,61.0,60.84,60.91,20200.0,60.97,61.0,60.84,60.91,20200.0
2011-07-14 11:55:00,60.84,60.96,60.78,60.82,19400.0,60.84,60.96,60.78,60.82,19400.0
2011-07-14 12:00:00,60.82,60.89,60.76,60.76,15400.0,60.82,60.89,60.76,60.76,15400.0
2011-07-14 12:05:00,60.76,60.85,60.51,60.58,24300.0,60.76,60.85,60.51,60.58,24300.0
2011-07-14 12:10:00,60.59,60.75,60.55,60.6,43700.0,60.59,60.75,60.55,60.6,43700.0
2011-07-14 12:15:00,60.59,60.6,60.26,60.33,56700.0,60.59,60.6,60.26,60.33,56700.0
2011-07-14 12:20:00,60.3,60.44,60.23,60.38,42400.0,60.3,60.44,60.23,60.38,42400.0
2011-07-14 12:25:00,60.41,60.5,60.17,60.33,61000.0,60.41,60.5,60.17,60.33,61000.0
2011-07-14 12:30:00,60.34,60.38,60.15,60.22,28000.0,60.34,60.38,60.15,60.22,28000.0
2011-07-14 12:35:00,60.2,60.53,60.13,60.37,30500.0,60.2,60.53,60.13,60.37,30500.0
2011-07-14 12:40:00,60.36,60.45,60.27,60.32,30700.0,60.36,60.45,60.27,60.32,30700.0
2011-07-14 12:45:00,60.27,60.35,60.19,60.3,21800.0,60.27,60.35,60.19,60.3,21800.0
2011-07-14 12:50:00,60.29,60.3,60.02,60.05,41400.0,60.29,60.3,60.02,60.05,41400.0
2011-07-14 12:55:00,60.05,60.07,59.93,60.02,47100.0,60.05,60.07,59.93,60.02,47100.0
2011-07-14 13:00:00,60.01,60.1,59.82,59.89,62300.0,60.01,60.1,59.82,59.89,62300.0
2011-07-14 13:05:00,59.89,60.07,59.87,60.0,39000.0,59.89,60.07,59.87,60.0,39000.0
2011-07-14 13:10:00,59.95,59.97,59.71,59.76,32900.0,59.95,59.97,59.71,59.76,32900.0
2011-07-14 13:15:00,59.73,59.79,59.41,59.48,96400.0,59.73,59.79,59.41,59.48,96400.0
2011-07-14 13:20:00,59.49,59.55,59.35,59.51,50400.0,59.49,59.55,59.35,59.51,50400.0
2011-07-14 13:25:00,59.52,59.57,59.29,59.56,57600.0,59.52,59.57,59.29,59.56,57600.0
2011-07-14 13:30:00,59.57,60.14,59.52,60.03,106200.0,59.57,60.14,59.52,60.03,106200.0
2011-07-14 13:35:00,60.03,60.09,59.76,59.83,47300.0,60.03,60.09,59.76,59.83,47300.0
2011-07-14 13:40:00,59.85,59.95,59.75,59.84,29600.0,59.85,59.95,59.75,59.84,29600.0
2011-07-14 13:45:00,59.84,59.87,59.63,59.71,27100.0,59.84,59.87,59.63,59.71,27100.0
2011-07-14 13:50:00,59.72,59.74,59.57,59.72,18500.0,59.72,59.74,59.57,59.72,18500.0
2011-07-14 13:55:00,59.69,59.95,59.61,59.93,33400.0,59.69,59.95,59.61,59.93,33400.0
2011-07-14 14:00:00,59.94,59.95,59.65,59.7,26200.0,59.94,59.95,59.65,59.7,26200.0
2011-07-14 14:05:00,59.77,59.81,59.65,59.81,10400.0,59.77,59.81,59.65,59.81,10400.0
2011-07-14 14:10:00,59.8,60.0,59.8,59.96,22900.0,59.8,60.0,59.8,59.96,22900.0
2011-07-14 14:15:00,59.92,60.01,59.82,59.85,37500.0,59.92,60.01,59.82,59.85,37500.0
2011-07-14 14:20:00,59.85,59.91,59.61,59.62,25400.0,59.85,59.91,59.61,59.62,25400.0
2011-07-14 14:25:00,59.61,59.7,59.5,59.61,37200.0,59.61,59.7,59.5,59.61,37200.0
2011-07-14 14:30:00,59.59,59.64,59.5,59.62,28000.0,59.59,59.64,59.5,59.62,28000.0
2011-07-14 14:35:00,59.6,59.62,59.44,59.57,29800.0,59.6,59.62,59.44,59.57,29800.0
2011-07-14 14:40:00,59.58,59.68,59.55,59.63,26300.0,59.58,59.68,59.55,59.63,26300.0
2011-07-14 14:45:00,59.62,59.63,59.46,59.46,38600.0,59.62,59.63,59.46,59.46,38600.0
2011-07-14 14:50:00,59.45,59.5,59.42,59.47,16200.0,59.45,59.5,59.42,59.47,16200.0
2011-07-14 14:55:00,59.47,59.5,59.42,59.5,19400.0,59.47,59.5,59.42,59.5,19400.0
2011-07-14 15:00:00,59.5,59.6,59.47,59.57,21700.0,59.5,59.6,59.47,59.57,21700.0
2011-07-14 15:05:00,59.52,59.57,59.35,59.41,27600.0,59.52,59.57,59.35,59.41,27600.0
2011-07-14 15:10:00,59.39,59.5,59.35,59.5,31600.0,59.39,59.5,59.35,59.5,31600.0
2011-07-14 15:15:00,59.5,59.55,59.4,59.55,37100.0,59.5,59.55,59.4,59.55,37100.0
2011-07-14 15:20:00,59.55,59.68,59.46,59.51,61600.0,59.55,59.68,59.46,59.51,61600.0
2011-07-14 15:25:00,59.52,59.64,59.46,59.61,29800.0,59.52,59.64,59.46,59.61,29800.0
2011-07-14 15:30:00,59.59,59.87,59.58,59.7,48500.0,59.59,59.87,59.58,59.7,48500.0
2011-07-14 15:35:00,59.72,59.88,59.67,59.82,67700.0,59.72,59.88,59.67,59.82,67700.0
2011-07-14 15:40:00,59.8,59.82,59.63,59.65,51800.0,59.8,59.82,59.63,59.65,51800.0
2011-07-14 15:45:00,59.64,59.65,59.5,59.55,66200.0,59.64,59.65,59.5,59.55,66200.0
2011-07-14 15:50:00,59.57,59.66,59.52,59.66,71400.0,59.57,59.66,59.52,59.66,71400.0
2011-07-14 15:55:00,59.66,59.84,59.6,59.75,82200.0,59.66,59.84,59.6,59.75,82200.0
2011-07-15 09:30:00,60.75,60.78,60.6,60.62,136500.0,60.75,60.78,60.6,60.62,136500.0
2011-07-15 09:35:00,60.63,60.68,60.21,60.24,85200.0,60.63,60.68,60.21,60.24,85200.0
2011-07-15 09:40:00,60.3,60.33,60.04,60.13,47700.0,60.3,60.33,60.04,60.13,47700.0
2011-07-15 09:45:00,60.14,60.5,60.06,60.4,40600.0,60.14,60.5,60.06,60.4,40600.0
2011-07-15 09:50:00,60.4,60.44,60.11,60.23,42800.0,60.4,60.44,60.11,60.23,42800.0
2011-07-15 09:55:00,60.26,60.26,59.82,59.94,82200.0,60.26,60.26,59.82,59.94,82200.0
2011-07-15 10:00:00,59.98,60.13,59.89,59.91,56600.0,59.98,60.13,59.89,59.91,56600.0
2011-07-15 10:05:00,59.93,60.01,59.52,59.79,63000.0,59.93,60.01,59.52,59.79,63000.0
2011-07-15 10:10:00,59.73,59.95,59.6,59.86,31700.0,59.73,59.95,59.6,59.86,31700.0
2011-07-15 10:15:00,59.94,59.95,59.64,59.65,44300.0,59.94,59.95,59.64,59.65,44300.0
2011-07-15 10:20:00,59.62,59.76,59.55,59.75,40700.0,59.62,59.76,59.55,59.75,40700.0
2011-07-15 10:25:00,59.75,59.75,59.6,59.71,63300.0,59.75,59.75,59.6,59.71,63300.0
2011-07-15 10:30:00,59.75,59.92,59.62,59.74,46800.0,59.75,59.92,59.62,59.74,46800.0
2011-07-15 10:35:00,59.76,59.95,59.73,59.8,30000.0,59.76,59.95,59.73,59.8,30000.0
2011-07-15 10:40:00,59.79,59.98,59.7,59.98,41500.0,59.79,59.98,59.7,59.98,41500.0
2011-07-15 10:45:00,59.98,60.08,59.84,59.98,35500.0,59.98,60.08,59.84,59.98,35500.0
2011-07-15 10:50:00,59.99,60.1,59.94,60.04,42000.0,59.99,60.1,59.94,60.04,42000.0
2011-07-15 10:55:00,60.09,60.11,59.67,59.95,36700.0,60.09,60.11,59.67,59.95,36700.0
2011-07-15 11:00:00,59.94,60.1,59.93,60.1,37100.0,59.94,60.1,59.93,60.1,37100.0
2011-07-15 11:05:00,60.11,60.11,59.88,60.01,35000.0,60.11,60.11,59.88,60.01,35000.0
2011-07-15 11:10:00,59.94,60.04,59.92,59.99,19000.0,59.94,60.04,59.92,59.99,19000.0
2011-07-15 11:15:00,60.02,60.08,59.9,59.98,29900.0,60.02,60.08,59.9,59.98,29900.0
2011-07-15 11:20:00,60.0,60.04,59.97,60.04,25400.0,60.0,60.04,59.97,60.04,25400.0
2011-07-15 11:25:00,60.04,60.09,59.96,60.03,18700.0,60.04,60.09,59.96,60.03,18700.0
2011-07-15 11:30:00,60.09,60.14,60.05,60.1,20500.0,60.09,60.14,60.05,60.1,20500.0
2011-07-15 11:35:00,60.11,60.19,60.04,60.09,24000.0,60.11,60.19,60.04,60.09,24000.0
2011-07-15 11:40:00,60.09,60.12,59.92,59.95,15800.0,60.09,60.12,59.92,59.95,15800.0
2011-07-15 11:45:00,59.95,59.98,59.85,59.95,17700.0,59.95,59.98,59.85,59.95,17700.0
2011-07-15 11:50:00,59.96,60.03,59.88,59.98,40900.0,59.96,60.03,59.88,59.98,40900.0
2011-07-15 11:55:00,59.97,60.1,59.96,60.0,16000.0,59.97,60.1,59.96,60.0,16000.0
2011-07-15 12:00:00,60.02,60.32,59.97,60.3,39300.0,60.02,60.32,59.97,60.3,39300.0
2011-07-15 12:05:00,60.32,60.49,60.14,60.24,36800.0,60.32,60.49,60.14,60.24,36800.0
2011-07-15 12:10:00,60.25,60.36,60.22,60.36,14500.0,60.25,60.36,60.22,60.36,14500.0
2011-07-15 12:15:00,60.36,60.46,60.06,60.09,32900.0,60.36,60.46,60.06,60.09,32900.0
2011-07-15 12:20:00,60.04,60.1,59.94,60.05,47400.0,60.04,60.1,59.94,60.05,47400.0
2011-07-15 12:25:00,60.01,60.08,59.95,60.0,9900.0,60.01,60.08,59.95,60.0,9900.0
2011-07-15 12:30:00,60.06,60.09,59.95,60.03,14400.0,60.06,60.09,59.95,60.03,14400.0
2011-07-15 12:35:00,59.98,60.03,59.91,59.95,13800.0,59.98,60.03,59.91,59.95,13800.0
2011-07-15 12:40:00,59.92,60.06,59.77,59.82,21300.0,59.92,60.06,59.77,59.82,21300.0
2011-07-15 12:45:00,59.84,60.07,59.84,59.99,12200.0,59.84,60.07,59.84,59.99,12200.0
2011-07-15 12:50:00,59.98,60.07,59.96,60.02,23700.0,59.98,60.07,59.96,60.02,23700.0
2011-07-15 12:55:00,60.01,60.15,60.01,60.08,26100.0,60.01,60.15,60.01,60.08,26100.0
2011-07-15 13:00:00,60.08,60.14,60.03,60.1,12300.0,60.08,60.14,60.03,60.1,12300.0
2011-07-15 13:05:00,60.11,60.35,60.11,60.28,34800.0,60.11,60.35,60.11,60.28,34800.0
2011-07-15 13:10:00,60.27,60.34,60.17,60.27,19800.0,60.27,60.34,60.17,60.27,19800.0
2011-07-15 13:15:00,60.21,60.4,60.21,60.3,14700.0,60.21,60.4,60.21,60.3,14700.0
2011-07-15 13:20:00,60.3,60.45,60.29,60.4,17500.0,60.3,60.45,60.29,60.4,17500.0
2011-07-15 13:25:00,60.4,60.4,60.3,60.3,20300.0,60.4,60.4,60.3,60.3,20300.0
2011-07-15 13:30:00,60.28,60.36,60.18,60.33,15100.0,60.28,60.36,60.18,60.33,15100.0
2011-07-15 13:35:00,60.32,60.38,60.26,60.26,13900.0,60.32,60.38,60.26,60.26,13900.0
2011-07-15 13:40:00,60.29,60.36,60.22,60.36,9100.0,60.29,60.36,60.22,60.36,9100.0
2011-07-15 13:45:00,60.32,60.36,60.3,60.34,6800.0,60.32,60.36,60.3,60.34,6800.0
2011-07-15 13:50:00,60.32,60.36,60.24,60.34,13400.0,60.32,60.36,60.24,60.34,13400.0
2011-07-15 13:55:00,60.31,60.35,60.21,60.28,15800.0,60.31,60.35,60.21,60.28,15800.0
2011-07-15 14:00:00,60.26,60.33,60.21,60.29,23700.0,60.26,60.33,60.21,60.29,23700.0
2011-07-15 14:05:00,60.25,60.35,60.25,60.28,39800.0,60.25,60.35,60.25,60.28,39800.0
2011-07-15 14:10:00,60.28,60.34,60.18,60.27,12600.0,60.28,60.34,60.18,60.27,12600.0
2011-07-15 14:15:00,60.27,60.35,60.18,60.25,33100.0,60.27,60.35,60.18,60.25,33100.0
2011-07-15 14:20:00,60.25,60.25,60.0,60.02,24100.0,60.25,60.25,60.0,60.02,24100.0
2011-07-15 14:25:00,60.04,60.1,59.97,60.04,27300.0,60.04,60.1,59.97,60.04,27300.0
2011-07-15 14:30:00,60.03,60.12,60.0,60.1,15700.0,60.03,60.12,60.0,60.1,15700.0
2011-07-15 14:35:00,60.09,60.2,60.02,60.18,11700.0,60.09,60.2,60.02,60.18,11700.0
2011-07-15 14:40:00,60.18,60.21,60.1,60.16,17000.0,60.18,60.21,60.1,60.16,17000.0
2011-07-15 14:45:00,60.18,60.28,60.05,60.1,17500.0,60.18,60.28,60.05,60.1,17500.0
2011-07-15 14:50:00,60.11,60.18,60.0,60.02,28100.0,60.11,60.18,60.0,60.02,28100.0
2011-07-15 14:55:00,60.06,60.11,60.0,60.03,16400.0,60.06,60.11,60.0,60.03,16400.0
2011-07-15 15:00:00,60.02,60.09,60.0,60.0,22000.0,60.02,60.09,60.0,60.0,22000.0
2011-07-15 15:05:00,60.02,60.13,59.95,60.11,25800.0,60.02,60.13,59.95,60.11,25800.0
2011-07-15 15:10:00,60.15,60.16,60.04,60.12,24300.0,60.15,60.16,60.04,60.12,24300.0
2011-07-15 15:15:00,60.09,60.16,60.05,60.05,15200.0,60.09,60.16,60.05,60.05,15200.0
2011-07-15 15:20:00,60.08,60.21,60.08,60.14,22500.0,60.08,60.21,60.08,60.14,22500.0
2011-07-15 15:25:00,60.16,60.28,60.15,60.26,32800.0,60.16,60.28,60.15,60.26,32800.0
2011-07-15 15:30:00,60.24,60.31,60.15,60.24,53500.0,60.24,60.31,60.15,60.24,53500.0
2011-07-15 15:35:00,60.25,60.37,60.22,60.35,60600.0,60.25,60.37,60.22,60.35,60600.0
2011-07-15 15:40:00,60.37,60.38,60.29,60.36,68300.0,60.37,60.38,60.29,60.36,68300.0
2011-07-15 15:45:00,60.36,60.53,60.3,60.52,72200.0,60.36,60.53,60.3,60.52,72200.0
2011-07-15 15:50:00,60.5,60.53,60.36,60.47,113600.0,60.5,60.53,60.36,60.47,113600.0
2011-07-15 15:55:00,60.46,60.55,60.39,60.53,141100.0,60.46,60.55,60.39,60.53,141100.0
2011-07-18 09:30:00,60.38,60.41,59.81,60.12,93300.0,60.38,60.41,59.81,60.12,93300.0
2011-07-18 09:35:00,60.05,61.0,60.05,60.9,86200.0,60.05,61.0,60.05,60.9,86200.0
2011-07-18 09:40:00,60.89,60.99,60.37,60.37,53900.0,60.89,60.99,60.37,60.37,53900.0
2011-07-18 09:45:00,60.32,60.39,60.1,60.15,38300.0,60.32,60.39,60.1,60.15,38300.0
2011-07-18 09:50:00,60.23,60.3,59.93,60.11,45500.0,60.23,60.3,59.93,60.11,45500.0
2011-07-18 09:55:00,60.11,60.14,59.86,60.08,44400.0,60.11,60.14,59.86,60.08,44400.0
2011-07-18 10:00:00,60.08,60.25,59.91,60.01,40000.0,60.08,60.25,59.91,60.01,40000.0
2011-07-18 10:05:00,60.0,60.11,59.83,59.98,65500.0,60.0,60.11,59.83,59.98,65500.0
2011-07-18 10:10:00,59.94,60.02,59.85,59.99,31600.0,59.94,60.02,59.85,59.99,31600.0
2011-07-18 10:15:00,59.99,60.21,59.81,60.15,29500.0,59.99,60.21,59.81,60.15,29500.0
2011-07-18 10:20:00,60.15,60.25,60.09,60.17,15300.0,60.15,60.25,60.09,60.17,15300.0
2011-07-18 10:25:00,60.18,60.18,60.03,60.04,33200.0,60.18,60.18,60.03,60.04,33200.0
2011-07-18 10:30:00,60.04,60.05,59.76,59.87,42300.0,60.04,60.05,59.76,59.87,42300.0
2011-07-18 10:35:00,59.95,60.2,59.87,60.01,40000.0,59.95,60.2,59.87,60.01,40000.0
2011-07-18 10:40:00,60.0,60.16,59.91,60.14,17400.0,60.0,60.16,59.91,60.14,17400.0
2011-07-18 10:45:00,60.13,60.25,60.0,60.04,25900.0,60.13,60.25,60.0,60.04,25900.0
2011-07-18 10:50:00,60.02,60.15,59.85,59.85,20700.0,60.02,60.15,59.85,59.85,20700.0
2011-07-18 10:55:00,59.84,60.0,59.8,59.88,19600.0,59.84,60.0,59.8,59.88,19600.0
2011-07-18 11:00:00,59.87,59.91,59.73,59.79,28300.0,59.87,59.91,59.73,59.79,28300.0
2011-07-18 11:05:00,59.75,60.0,59.75,60.0,32400.0,59.75,60.0,59.75,60.0,32400.0
2011-07-18 11:10:00,59.93,60.25,59.93,60.14,38600.0,59.93,60.25,59.93,60.14,38600.0
2011-07-18 11:15:00,60.14,60.36,60.1,60.34,14600.0,60.14,60.36,60.1,60.34,14600.0
2011-07-18 11:20:00,60.33,60.38,60.1,60.16,20900.0,60.33,60.38,60.1,60.16,20900.0
2011-07-18 11:25:00,60.22,60.48,60.22,60.39,25800.0,60.22,60.48,60.22,60.39,25800.0
2011-07-18 11:30:00,60.35,60.35,60.13,60.25,12000.0,60.35,60.35,60.13,60.25,12000.0
2011-07-18 11:35:00,60.16,60.25,60.08,60.24,10600.0,60.16,60.25,60.08,60.24,10600.0
2011-07-18 11:40:00,60.18,60.22,60.0,60.15,19800.0,60.18,60.22,60.0,60.15,19800.0
2011-07-18 11:45:00,60.16,60.25,60.03,60.12,11900.0,60.16,60.25,60.03,60.12,11900.0
2011-07-18 11:50:00,60.11,60.15,60.0,60.14,17000.0,60.11,60.15,60.0,60.14,17000.0
2011-07-18 11:55:00,60.14,60.15,59.98,59.98,20200.0,60.14,60.15,59.98,59.98,20200.0
2011-07-18 12:00:00,60.0,60.07,59.9,60.0,15200.0,60.0,60.07,59.9,60.0,15200.0
2011-07-18 12:05:00,59.97,60.04,59.85,60.02,20200.0,59.97,60.04,59.85,60.02,20200.0
2011-07-18 12:10:00,60.02,60.09,59.99,60.0,13700.0,60.02,60.09,59.99,60.0,13700.0
2011-07-18 12:15:00,60.0,60.1,60.0,60.06,5200.0,60.0,60.1,60.0,60.06,5200.0
2011-07-18 12:20:00,60.02,60.09,60.01,60.05,7400.0,60.02,60.09,60.01,60.05,7400.0
2011-07-18 12:25:00,60.07,60.17,60.07,60.12,19000.0,60.07,60.17,60.07,60.12,19000.0
2011-07-18 12:30:00,60.12,60.14,60.03,60.1,5700.0,60.12,60.14,60.03,60.1,5700.0
2011-07-18 12:35:00,60.1,60.15,60.05,60.12,14100.0,60.1,60.15,60.05,60.12,14100.0
2011-07-18 12:40:00,60.12,60.18,60.07,60.16,9900.0,60.12,60.18,60.07,60.16,9900.0
2011-07-18 12:45:00,60.13,60.15,60.03,60.03,5000.0,60.13,60.15,60.03,60.03,5000.0
2011-07-18 12:50:00,60.05,60.07,60.0,60.04,3400.0,60.05,60.07,60.0,60.04,3400.0
2011-07-18 12:55:00,60.0,60.17,60.0,60.11,9800.0,60.0,60.17,60.0,60.11,9800.0
2011-07-18 13:00:00,60.11,60.12,59.98,59.99,9000.0,60.11,60.12,59.98,59.99,9000.0
2011-07-18 13:05:00,60.0,60.07,59.97,59.99,7500.0,60.0,60.07,59.97,59.99,7500.0
2011-07-18 13:10:00,60.0,60.01,59.96,59.99,7300.0,60.0,60.01,59.96,59.99,7300.0
2011-07-18 13:15:00,60.02,60.02,59.88,59.95,7800.0,60.02,60.02,59.88,59.95,7800.0
2011-07-18 13:20:00,59.89,60.04,59.88,59.9,24700.0,59.89,60.04,59.88,59.9,24700.0
2011-07-18 13:25:00,59.92,59.96,59.86,59.86,27800.0,59.92,59.96,59.86,59.86,27800.0
2011-07-18 13:30:00,59.89,60.05,59.87,59.99,22200.0,59.89,60.05,59.87,59.99,22200.0
2011-07-18 13:35:00,59.99,60.46,59.97,60.32,55600.0,59.99,60.46,59.97,60.32,55600.0
2011-07-18 13:40:00,60.32,60.32,60.15,60.16,11700.0,60.32,60.32,60.15,60.16,11700.0
2011-07-18 13:45:00,60.15,60.25,60.09,60.18,13400.0,60.15,60.25,60.09,60.18,13400.0
2011-07-18 13:50:00,60.18,60.21,60.1,60.18,13100.0,60.18,60.21,60.1,60.18,13100.0
2011-07-18 13:55:00,60.16,60.3,60.12,60.26,19200.0,60.16,60.3,60.12,60.26,19200.0
2011-07-18 14:00:00,60.28,60.28,60.1,60.1,8200.0,60.28,60.28,60.1,60.1,8200.0
2011-07-18 14:05:00,60.13,60.34,60.13,60.33,12200.0,60.13,60.34,60.13,60.33,12200.0
2011-07-18 14:10:00,60.3,60.34,60.19,60.28,8800.0,60.3,60.34,60.19,60.28,8800.0
2011-07-18 14:15:00,60.32,60.41,60.23,60.35,18800.0,60.32,60.41,60.23,60.35,18800.0
2011-07-18 14:20:00,60.32,60.39,60.25,60.26,14200.0,60.32,60.39,60.25,60.26,14200.0
2011-07-18 14:25:00,60.3,60.3,60.2,60.24,12500.0,60.3,60.3,60.2,60.24,12500.0
2011-07-18 14:30:00,60.27,60.28,60.1,60.14,12800.0,60.27,60.28,60.1,60.14,12800.0
2011-07-18 14:35:00,60.14,60.18,60.1,60.12,13800.0,60.14,60.18,60.1,60.12,13800.0
2011-07-18 14:40:00,60.12,60.15,60.1,60.14,21600.0,60.12,60.15,60.1,60.14,21600.0
2011-07-18 14:45:00,60.12,60.17,60.1,60.16,26700.0,60.12,60.17,60.1,60.16,26700.0
2011-07-18 14:50:00,60.15,60.17,60.1,60.15,22800.0,60.15,60.17,60.1,60.15,22800.0
2011-07-18 14:55:00,60.17,60.32,60.09,60.32,16600.0,60.17,60.32,60.09,60.32,16600.0
2011-07-18 15:00:00,60.32,60.45,60.32,60.38,26800.0,60.32,60.45,60.32,60.38,26800.0
2011-07-18 15:05:00,60.37,60.39,60.28,60.35,16800.0,60.37,60.39,60.28,60.35,16800.0
2011-07-18 15:10:00,60.35,60.38,60.26,60.31,13700.0,60.35,60.38,60.26,60.31,13700.0
2011-07-18 15:15:00,60.29,60.36,60.29,60.31,13900.0,60.29,60.36,60.29,60.31,13900.0
2011-07-18 15:20:00,60.32,60.34,60.27,60.33,15600.0,60.32,60.34,60.27,60.33,15600.0
2011-07-18 15:25:00,60.34,60.38,60.28,60.37,28000.0,60.34,60.38,60.28,60.37,28000.0
2011-07-18 15:30:00,60.37,60.55,60.37,60.43,45000.0,60.37,60.55,60.37,60.43,45000.0
2011-07-18 15:35:00,60.44,60.55,60.35,60.52,66300.0,60.44,60.55,60.35,60.52,66300.0
2011-07-18 15:40:00,60.53,60.57,60.45,60.5,62400.0,60.53,60.57,60.45,60.5,62400.0
2011-07-18 15:45:00,60.48,60.6,60.45,60.58,39400.0,60.48,60.6,60.45,60.58,39400.0
2011-07-18 15:50:00,60.58,60.58,60.49,60.5,57700.0,60.58,60.58,60.49,60.5,57700.0
2011-07-18 15:55:00,60.52,60.55,60.46,60.51,94000.0,60.52,60.55,60.46,60.51,94000.0
2011-07-19 09:30:00,61.41,61.43,60.87,61.1,83500.0,61.41,61.43,60.87,61.1,83500.0
2011-07-19 09:35:00,61.1,61.5,61.0,61.47,63500.0,61.1,61.5,61.0,61.47,63500.0
2011-07-19 09:40:00,61.5,61.6,61.16,61.48,60800.0,61.5,61.6,61.16,61.48,60800.0
2011-07-19 09:45:00,61.47,61.47,61.05,61.27,28200.0,61.47,61.47,61.05,61.27,28200.0
2011-07-19 09:50:00,61.18,61.48,61.18,61.47,33400.0,61.18,61.48,61.18,61.47,33400.0
2011-07-19 09:55:00,61.44,61.5,61.21,61.34,26600.0,61.44,61.5,61.21,61.34,26600.0
2011-07-19 10:00:00,61.33,61.82,61.31,61.72,67100.0,61.33,61.82,61.31,61.72,67100.0
2011-07-19 10:05:00,61.73,61.73,61.57,61.66,37600.0,61.73,61.73,61.57,61.66,37600.0
2011-07-19 10:10:00,61.69,61.7,61.6,61.65,20700.0,61.69,61.7,61.6,61.65,20700.0
2011-07-19 10:15:00,61.65,61.76,61.61,61.71,42700.0,61.65,61.76,61.61,61.71,42700.0
2011-07-19 10:20:00,61.71,61.73,61.38,61.55,33900.0,61.71,61.73,61.38,61.55,33900.0
2011-07-19 10:25:00,61.55,61.59,61.42,61.54,40700.0,61.55,61.59,61.42,61.54,40700.0
2011-07-19 10:30:00,61.53,61.66,61.52,61.65,27800.0,61.53,61.66,61.52,61.65,27800.0
2011-07-19 10:35:00,61.64,61.65,61.49,61.51,17600.0,61.64,61.65,61.49,61.51,17600.0
2011-07-19 10:40:00,61.56,61.75,61.55,61.71,36300.0,61.56,61.75,61.55,61.71,36300.0
2011-07-19 10:45:00,61.74,61.85,61.69,61.85,72900.0,61.74,61.85,61.69,61.85,72900.0
2011-07-19 10:50:00,61.85,61.89,61.77,61.8,35300.0,61.85,61.89,61.77,61.8,35300.0
2011-07-19 10:55:00,61.8,61.9,61.77,61.84,22800.0,61.8,61.9,61.77,61.84,22800.0
2011-07-19 11:00:00,61.86,61.89,61.77,61.83,13000.0,61.86,61.89,61.77,61.83,13000.0
2011-07-19 11:05:00,61.85,61.88,61.75,61.88,13000.0,61.85,61.88,61.75,61.88,13000.0
2011-07-19 11:10:00,61.85,62.09,61.85,62.04,95700.0,61.85,62.09,61.85,62.04,95700.0
2011-07-19 11:15:00,62.09,62.29,62.08,62.2,93000.0,62.09,62.29,62.08,62.2,93000.0
2011-07-19 11:20:00,62.18,62.22,62.1,62.2,45900.0,62.18,62.22,62.1,62.2,45900.0
2011-07-19 11:25:00,62.22,62.28,62.17,62.21,47400.0,62.22,62.28,62.17,62.21,47400.0
2011-07-19 11:30:00,62.22,62.28,62.06,62.07,26000.0,62.22,62.28,62.06,62.07,26000.0
2011-07-19 11:35:00,62.06,62.11,61.7,61.8,87600.0,62.06,62.11,61.7,61.8,87600.0
2011-07-19 11:40:00,61.81,61.83,61.55,61.83,43900.0,61.81,61.83,61.55,61.83,43900.0
2011-07-19 11:45:00,61.83,61.84,61.6,61.65,39400.0,61.83,61.84,61.6,61.65,39400.0
2011-07-19 11:50:00,61.67,61.92,61.67,61.89,26000.0,61.67,61.92,61.67,61.89,26000.0
2011-07-19 11:55:00,61.88,62.19,61.88,62.13,86500.0,61.88,62.19,61.88,62.13,86500.0
2011-07-19 12:00:00,62.13,62.2,62.0,62.15,53500.0,62.13,62.2,62.0,62.15,53500.0
2011-07-19 12:05:00,62.2,62.2,62.0,62.0,13500.0,62.2,62.2,62.0,62.0,13500.0
2011-07-19 12:10:00,62.06,62.09,62.02,62.06,8400.0,62.06,62.09,62.02,62.06,8400.0
2011-07-19 12:15:00,62.08,62.1,62.01,62.01,9800.0,62.08,62.1,62.01,62.01,9800.0
2011-07-19 12:20:00,62.06,62.11,62.0,62.0,20800.0,62.06,62.11,62.0,62.0,20800.0
2011-07-19 12:25:00,62.01,62.02,61.82,61.84,82500.0,62.01,62.02,61.82,61.84,82500.0
2011-07-19 12:30:00,61.83,62.13,61.81,62.08,26200.0,61.83,62.13,61.81,62.08,26200.0
2011-07-19 12:35:00,62.08,62.1,61.98,61.99,12600.0,62.08,62.1,61.98,61.99,12600.0
2011-07-19 12:40:00,61.98,62.1,61.95,62.09,18400.0,61.98,62.1,61.95,62.09,18400.0
2011-07-19 12:45:00,62.05,62.09,62.0,62.08,11500.0,62.05,62.09,62.0,62.08,11500.0
2011-07-19 12:50:00,62.04,62.17,62.03,62.17,10600.0,62.04,62.17,62.03,62.17,10600.0
2011-07-19 12:55:00,62.13,62.19,62.11,62.16,13600.0,62.13,62.19,62.11,62.16,13600.0
2011-07-19 13:00:00,62.15,62.18,62.1,62.11,10400.0,62.15,62.18,62.1,62.11,10400.0
2011-07-19 13:05:00,62.15,62.15,62.01,62.02,5000.0,62.15,62.15,62.01,62.02,5000.0
2011-07-19 13:10:00,62.01,62.15,61.99,62.09,20200.0,62.01,62.15,61.99,62.09,20200.0
2011-07-19 13:15:00,62.12,62.19,62.07,62.17,12400.0,62.12,62.19,62.07,62.17,12400.0
2011-07-19 13:20:00,62.18,62.19,62.08,62.1,7900.0,62.18,62.19,62.08,62.1,7900.0
2011-07-19 13:25:00,62.16,62.34,62.13,62.33,30600.0,62.16,62.34,62.13,62.33,30600.0
2011-07-19 13:30:00,62.33,62.69,62.31,62.62,100600.0,62.33,62.69,62.31,62.62,100600.0
2011-07-19 13:35:00,62.67,62.98,62.47,62.93,76300.0,62.67,62.98,62.47,62.93,76300.0
2011-07-19 13:40:00,62.94,63.31,62.83,63.29,139500.0,62.94,63.31,62.83,63.29,139500.0
2011-07-19 13:45:00,63.28,63.34,63.13,63.25,116700.0,63.28,63.34,63.13,63.25,116700.0
2011-07-19 13:50:00,63.24,63.67,63.23,63.32,174800.0,63.24,63.67,63.23,63.32,174800.0
2011-07-19 13:55:00,63.39,63.4,63.23,63.27,39700.0,63.39,63.4,63.23,63.27,39700.0
2011-07-19 14:00:00,63.28,63.37,63.2,63.37,60700.0,63.28,63.37,63.2,63.37,60700.0
2011-07-19 14:05:00,63.37,63.67,63.3,63.38,30500.0,63.37,63.67,63.3,63.38,30500.0
2011-07-19 14:10:00,63.39,63.43,63.27,63.35,40500.0,63.39,63.43,63.27,63.35,40500.0
2011-07-19 14:15:00,63.31,63.39,63.2,63.27,25200.0,63.31,63.39,63.2,63.27,25200.0
2011-07-19 14:20:00,63.26,63.34,63.21,63.26,36000.0,63.26,63.34,63.21,63.26,36000.0
2011-07-19 14:25:00,63.28,63.39,63.23,63.35,42700.0,63.28,63.39,63.23,63.35,42700.0
2011-07-19 14:30:00,63.3,63.35,63.24,63.3,18100.0,63.3,63.35,63.24,63.3,18100.0
2011-07-19 14:35:00,63.32,63.39,63.25,63.3,30200.0,63.32,63.39,63.25,63.3,30200.0
2011-07-19 14:40:00,63.3,63.4,63.28,63.4,52900.0,63.3,63.4,63.28,63.4,52900.0
2011-07-19 14:45:00,63.38,63.52,63.31,63.37,50600.0,63.38,63.52,63.31,63.37,50600.0
2011-07-19 14:50:00,63.33,63.5,63.32,63.4,33200.0,63.33,63.5,63.32,63.4,33200.0
2011-07-19 14:55:00,63.44,63.45,63.35,63.37,27400.0,63.44,63.45,63.35,63.37,27400.0
2011-07-19 15:00:00,63.38,63.9,63.35,63.83,95500.0,63.38,63.9,63.35,63.83,95500.0
2011-07-19 15:05:00,63.85,63.93,63.6,63.64,44000.0,63.85,63.93,63.6,63.64,44000.0
2011-07-19 15:10:00,63.66,63.92,63.61,63.92,50300.0,63.66,63.92,63.61,63.92,50300.0
2011-07-19 15:15:00,63.92,63.96,63.65,63.67,34800.0,63.92,63.96,63.65,63.67,34800.0
2011-07-19 15:20:00,63.64,63.79,63.63,63.67,41500.0,63.64,63.79,63.63,63.67,41500.0
2011-07-19 15:25:00,63.69,63.7,63.43,63.52,58200.0,63.69,63.7,63.43,63.52,58200.0
2011-07-19 15:30:00,63.5,63.68,63.43,63.56,78900.0,63.5,63.68,63.43,63.56,78900.0
2011-07-19 15:35:00,63.56,63.6,63.44,63.5,65100.0,63.56,63.6,63.44,63.5,65100.0
2011-07-19 15:40:00,63.5,63.55,63.48,63.52,55600.0,63.5,63.55,63.48,63.52,55600.0
2011-07-19 15:45:00,63.51,63.54,63.45,63.51,60300.0,63.51,63.54,63.45,63.51,60300.0
2011-07-19 15:50:00,63.5,63.54,63.49,63.52,69500.0,63.5,63.54,63.49,63.52,69500.0
2011-07-19 15:55:00,63.51,63.55,63.5,63.51,87000.0,63.51,63.55,63.5,63.51,87000.0
2011-07-20 09:30:00,63.9,64.49,63.9,64.22,168100.0,63.9,64.49,63.9,64.22,168100.0
2011-07-20 09:35:00,64.2,64.39,64.1,64.33,94400.0,64.2,64.39,64.1,64.33,94400.0
2011-07-20 09:40:00,64.33,64.33,63.6,63.77,93700.0,64.33,64.33,63.6,63.77,93700.0
2011-07-20 09:45:00,63.74,63.8,63.3,63.67,86100.0,63.74,63.8,63.3,63.67,86100.0
2011-07-20 09:50:00,63.69,63.83,63.44,63.66,64800.0,63.69,63.83,63.44,63.66,64800.0
2011-07-20 09:55:00,63.75,63.95,63.61,63.95,48600.0,63.75,63.95,63.61,63.95,48600.0
2011-07-20 10:00:00,63.89,63.97,63.48,63.55,54600.0,63.89,63.97,63.48,63.55,54600.0
2011-07-20 10:05:00,63.53,63.85,63.15,63.77,83400.0,63.53,63.85,63.15,63.77,83400.0
2011-07-20 10:10:00,63.77,63.98,63.46,63.68,56100.0,63.77,63.98,63.46,63.68,56100.0
2011-07-20 10:15:00,63.69,63.75,63.5,63.72,46600.0,63.69,63.75,63.5,63.72,46600.0
2011-07-20 10:20:00,63.67,63.9,63.63,63.75,34700.0,63.67,63.9,63.63,63.75,34700.0
2011-07-20 10:25:00,63.75,63.95,63.63,63.89,33300.0,63.75,63.95,63.63,63.89,33300.0
2011-07-20 10:30:00,63.88,64.32,63.79,64.23,56300.0,63.88,64.32,63.79,64.23,56300.0
2011-07-20 10:35:00,64.18,64.25,63.91,64.16,25400.0,64.18,64.25,63.91,64.16,25400.0
2011-07-20 10:40:00,64.09,64.18,63.98,64.12,24200.0,64.09,64.18,63.98,64.12,24200.0
2011-07-20 10:45:00,64.1,64.14,63.98,64.01,13600.0,64.1,64.14,63.98,64.01,13600.0
2011-07-20 10:50:00,64.03,64.06,63.95,64.06,11900.0,64.03,64.06,63.95,64.06,11900.0
2011-07-20 10:55:00,64.07,64.2,64.01,64.14,19900.0,64.07,64.2,64.01,64.14,19900.0
2011-07-20 11:00:00,64.07,64.12,63.86,63.86,28600.0,64.07,64.12,63.86,63.86,28600.0
2011-07-20 11:05:00,63.9,63.96,63.72,63.82,24900.0,63.9,63.96,63.72,63.82,24900.0
2011-07-20 11:10:00,63.86,64.0,63.75,63.83,17800.0,63.86,64.0,63.75,63.83,17800.0
2011-07-20 11:15:00,63.82,63.93,63.68,63.93,29100.0,63.82,63.93,63.68,63.93,29100.0
2011-07-20 11:20:00,63.96,64.0,63.62,63.76,24900.0,63.96,64.0,63.62,63.76,24900.0
2011-07-20 11:25:00,63.76,63.78,63.5,63.51,36700.0,63.76,63.78,63.5,63.51,36700.0
2011-07-20 11:30:00,63.51,63.56,63.44,63.52,52900.0,63.51,63.56,63.44,63.52,52900.0
2011-07-20 11:35:00,63.5,63.55,63.41,63.41,27900.0,63.5,63.55,63.41,63.41,27900.0
2011-07-20 11:40:00,63.44,63.53,63.41,63.52,16900.0,63.44,63.53,63.41,63.52,16900.0
2011-07-20 11:45:00,63.52,63.52,63.35,63.36,49100.0,63.52,63.52,63.35,63.36,49100.0
2011-07-20 11:50:00,63.39,63.5,63.34,63.47,22100.0,63.39,63.5,63.34,63.47,22100.0
2011-07-20 11:55:00,63.47,63.57,63.41,63.49,38200.0,63.47,63.57,63.41,63.49,38200.0
2011-07-20 12:00:00,63.49,63.5,63.31,63.31,16600.0,63.49,63.5,63.31,63.31,16600.0
2011-07-20 12:05:00,63.3,63.34,63.17,63.27,30400.0,63.3,63.34,63.17,63.27,30400.0
2011-07-20 12:10:00,63.3,63.55,63.2,63.5,23900.0,63.3,63.55,63.2,63.5,23900.0
2011-07-20 12:15:00,63.52,63.6,63.4,63.44,22200.0,63.52,63.6,63.4,63.44,22200.0
2011-07-20 12:20:00,63.44,63.46,63.35,63.42,14200.0,63.44,63.46,63.35,63.42,14200.0
2011-07-20 12:25:00,63.41,63.48,63.39,63.46,33400.0,63.41,63.48,63.39,63.46,33400.0
2011-07-20 12:30:00,63.46,63.58,63.46,63.56,19300.0,63.46,63.58,63.46,63.56,19300.0
2011-07-20 12:35:00,63.56,63.56,63.45,63.5,20300.0,63.56,63.56,63.45,63.5,20300.0
2011-07-20 12:40:00,63.5,63.54,63.42,63.42,12900.0,63.5,63.54,63.42,63.42,12900.0
2011-07-20 12:45:00,63.43,63.49,63.4,63.44,47100.0,63.43,63.49,63.4,63.44,47100.0
2011-07-20 12:50:00,63.44,63.51,63.41,63.5,45100.0,63.44,63.51,63.41,63.5,45100.0
2011-07-20 12:55:00,63.51,63.51,63.43,63.45,9200.0,63.51,63.51,63.43,63.45,9200.0
2011-07-20 13:00:00,63.46,63.55,63.43,63.54,6800.0,63.46,63.55,63.43,63.54,6800.0
2011-07-20 13:05:00,63.55,63.55,63.39,63.48,19600.0,63.55,63.55,63.39,63.48,19600.0
2011-07-20 13:10:00,63.48,63.55,63.41,63.44,15700.0,63.48,63.55,63.41,63.44,15700.0
2011-07-20 13:15:00,63.44,63.47,63.3,63.36,26100.0,63.44,63.47,63.3,63.36,26100.0
2011-07-20 13:20:00,63.37,63.56,63.36,63.56,18000.0,63.37,63.56,63.36,63.56,18000.0
2011-07-20 13:25:00,63.51,63.73,63.51,63.59,18500.0,63.51,63.73,63.51,63.59,18500.0
2011-07-20 13:30:00,63.56,63.63,63.38,63.4,22000.0,63.56,63.63,63.38,63.4,22000.0
2011-07-20 13:35:00,63.44,63.52,63.36,63.43,26500.0,63.44,63.52,63.36,63.43,26500.0
2011-07-20 13:40:00,63.45,63.5,63.4,63.42,22300.0,63.45,63.5,63.4,63.42,22300.0
2011-07-20 13:45:00,63.42,63.52,63.42,63.45,23000.0,63.42,63.52,63.42,63.45,23000.0
2011-07-20 13:50:00,63.44,63.5,63.38,63.39,20700.0,63.44,63.5,63.38,63.39,20700.0
2011-07-20 13:55:00,63.39,63.45,63.38,63.44,16900.0,63.39,63.45,63.38,63.44,16900.0
2011-07-20 14:00:00,63.43,63.53,63.42,63.5,16400.0,63.43,63.53,63.42,63.5,16400.0
2011-07-20 14:05:00,63.49,63.51,63.46,63.48,9400.0,63.49,63.51,63.46,63.48,9400.0
2011-07-20 14:10:00,63.5,63.51,63.35,63.44,14600.0,63.5,63.51,63.35,63.44,14600.0
2011-07-20 14:15:00,63.41,63.42,63.35,63.41,11700.0,63.41,63.42,63.35,63.41,11700.0
2011-07-20 14:20:00,63.42,63.46,63.37,63.43,11600.0,63.42,63.46,63.37,63.43,11600.0
2011-07-20 14:25:00,63.46,63.46,63.4,63.42,36100.0,63.46,63.46,63.4,63.42,36100.0
2011-07-20 14:30:00,63.42,63.47,63.4,63.42,11100.0,63.42,63.47,63.4,63.42,11100.0
2011-07-20 14:35:00,63.42,63.53,63.41,63.49,9000.0,63.42,63.53,63.41,63.49,9000.0
2011-07-20 14:40:00,63.5,63.67,63.48,63.52,13800.0,63.5,63.67,63.48,63.52,13800.0
2011-07-20 14:45:00,63.54,63.54,63.37,63.39,16700.0,63.54,63.54,63.37,63.39,16700.0
2011-07-20 14:50:00,63.43,63.54,63.4,63.5,22500.0,63.43,63.54,63.4,63.5,22500.0
2011-07-20 14:55:00,63.53,63.6,63.45,63.6,10700.0,63.53,63.6,63.45,63.6,10700.0
2011-07-20 15:00:00,63.56,63.63,63.52,63.57,9900.0,63.56,63.63,63.52,63.57,9900.0
2011-07-20 15:05:00,63.57,63.64,63.53,63.61,17500.0,63.57,63.64,63.53,63.61,17500.0
2011-07-20 15:10:00,63.62,63.8,63.58,63.79,16600.0,63.62,63.8,63.58,63.79,16600.0
2011-07-20 15:15:00,63.74,63.87,63.74,63.8,17800.0,63.74,63.87,63.74,63.8,17800.0
2011-07-20 15:20:00,63.79,63.88,63.63,63.68,34900.0,63.79,63.88,63.63,63.68,34900.0
2011-07-20 15:25:00,63.65,63.83,63.65,63.73,14100.0,63.65,63.83,63.65,63.73,14100.0
2011-07-20 15:30:00,63.74,63.85,63.71,63.78,27000.0,63.74,63.85,63.71,63.78,27000.0
2011-07-20 15:35:00,63.78,63.88,63.75,63.88,27200.0,63.78,63.88,63.75,63.88,27200.0
2011-07-20 15:40:00,63.88,63.95,63.77,63.79,32100.0,63.88,63.95,63.77,63.79,32100.0
2011-07-20 15:45:00,63.79,63.82,63.69,63.69,42900.0,63.79,63.82,63.69,63.69,42900.0
2011-07-20 15:50:00,63.73,63.78,63.66,63.75,35400.0,63.73,63.78,63.66,63.75,35400.0
2011-07-20 15:55:00,63.73,63.78,63.66,63.75,49800.0,63.73,63.78,63.66,63.75,49800.0
2011-07-21 09:30:00,64.18,64.18,63.68,63.69,40400.0,64.18,64.18,63.68,63.69,40400.0
2011-07-21 09:35:00,63.7,63.74,63.22,63.5,64800.0,63.7,63.74,63.22,63.5,64800.0
2011-07-21 09:40:00,63.55,64.08,63.46,63.89,30300.0,63.55,64.08,63.46,63.89,30300.0
2011-07-21 09:45:00,63.88,64.2,63.77,64.02,38200.0,63.88,64.2,63.77,64.02,38200.0
2011-07-21 09:50:00,64.02,64.16,63.47,63.72,50800.0,64.02,64.16,63.47,63.72,50800.0
2011-07-21 09:55:00,63.77,63.84,63.54,63.63,12300.0,63.77,63.84,63.54,63.63,12300.0
2011-07-21 10:00:00,63.56,63.91,63.5,63.83,25200.0,63.56,63.91,63.5,63.83,25200.0
2011-07-21 10:05:00,63.83,64.03,63.83,63.93,35300.0,63.83,64.03,63.83,63.93,35300.0
2011-07-21 10:10:00,63.92,64.04,63.87,63.93,24800.0,63.92,64.04,63.87,63.93,24800.0
2011-07-21 10:15:00,63.92,63.97,63.58,63.69,32100.0,63.92,63.97,63.58,63.69,32100.0
2011-07-21 10:20:00,63.7,63.93,63.7,63.88,10900.0,63.7,63.93,63.7,63.88,10900.0
2011-07-21 10:25:00,63.88,64.1,63.88,64.09,54500.0,63.88,64.1,63.88,64.09,54500.0
2011-07-21 10:30:00,64.07,64.1,63.92,64.1,24500.0,64.07,64.1,63.92,64.1,24500.0
2011-07-21 10:35:00,64.13,64.13,63.94,63.96,17000.0,64.13,64.13,63.94,63.96,17000.0
2011-07-21 10:40:00,63.93,63.98,63.69,63.77,19600.0,63.93,63.98,63.69,63.77,19600.0
2011-07-21 10:45:00,63.76,63.84,63.71,63.78,17800.0,63.76,63.84,63.71,63.78,17800.0
2011-07-21 10:50:00,63.77,63.86,63.75,63.81,16400.0,63.77,63.86,63.75,63.81,16400.0
2011-07-21 10:55:00,63.8,63.86,63.71,63.77,10000.0,63.8,63.86,63.71,63.77,10000.0
2011-07-21 11:00:00,63.77,63.85,63.73,63.82,14800.0,63.77,63.85,63.73,63.82,14800.0
2011-07-21 11:05:00,63.77,63.77,63.7,63.74,10600.0,63.77,63.77,63.7,63.74,10600.0
2011-07-21 11:10:00,63.7,63.78,63.65,63.76,24300.0,63.7,63.78,63.65,63.76,24300.0
2011-07-21 11:15:00,63.78,63.8,63.61,63.62,11100.0,63.78,63.8,63.61,63.62,11100.0
2011-07-21 11:20:00,63.67,63.67,63.47,63.53,38800.0,63.67,63.67,63.47,63.53,38800.0
2011-07-21 11:25:00,63.53,63.66,63.46,63.55,31600.0,63.53,63.66,63.46,63.55,31600.0
2011-07-21 11:30:00,63.51,63.56,63.4,63.4,20800.0,63.51,63.56,63.4,63.4,20800.0
2011-07-21 11:35:00,63.47,63.51,63.37,63.38,12000.0,63.47,63.51,63.37,63.38,12000.0
2011-07-21 11:40:00,63.38,63.38,62.86,62.96,84400.0,63.38,63.38,62.86,62.96,84400.0
2011-07-21 11:45:00,62.97,63.01,62.65,62.65,80300.0,62.97,63.01,62.65,62.65,80300.0
2011-07-21 11:50:00,62.73,62.73,62.3,62.54,100400.0,62.73,62.73,62.3,62.54,100400.0
2011-07-21 11:55:00,62.64,62.73,62.54,62.64,10300.0,62.64,62.73,62.54,62.64,10300.0
2011-07-21 12:00:00,62.63,62.79,62.58,62.78,21000.0,62.63,62.79,62.58,62.78,21000.0
2011-07-21 12:05:00,62.79,62.84,62.6,62.6,16500.0,62.79,62.84,62.6,62.6,16500.0
2011-07-21 12:10:00,62.58,62.74,62.54,62.66,12300.0,62.58,62.74,62.54,62.66,12300.0
2011-07-21 12:15:00,62.73,62.76,62.64,62.73,15500.0,62.73,62.76,62.64,62.73,15500.0
2011-07-21 12:20:00,62.7,62.87,62.7,62.83,13500.0,62.7,62.87,62.7,62.83,13500.0
2011-07-21 12:25:00,62.78,62.88,62.75,62.8,11500.0,62.78,62.88,62.75,62.8,11500.0
2011-07-21 12:30:00,62.86,62.87,62.71,62.71,9000.0,62.86,62.87,62.71,62.71,9000.0
2011-07-21 12:35:00,62.71,62.9,62.68,62.83,12800.0,62.71,62.9,62.68,62.83,12800.0
2011-07-21 12:40:00,62.87,63.13,62.82,63.07,25100.0,62.87,63.13,62.82,63.07,25100.0
2011-07-21 12:45:00,63.09,63.37,63.01,63.21,48500.0,63.09,63.37,63.01,63.21,48500.0
2011-07-21 12:50:00,63.28,63.36,62.89,63.17,41800.0,63.28,63.36,62.89,63.17,41800.0
2011-07-21 12:55:00,63.13,63.2,62.95,63.09,15200.0,63.13,63.2,62.95,63.09,15200.0
2011-07-21 13:00:00,63.13,63.15,62.95,63.02,15600.0,63.13,63.15,62.95,63.02,15600.0
2011-07-21 13:05:00,63.06,63.06,62.68,62.71,34300.0,63.06,63.06,62.68,62.71,34300.0
2011-07-21 13:10:00,62.68,62.72,62.57,62.57,22900.0,62.68,62.72,62.57,62.57,22900.0
2011-07-21 13:15:00,62.61,62.68,62.53,62.56,24200.0,62.61,62.68,62.53,62.56,24200.0
2011-07-21 13:20:00,62.6,62.6,62.5,62.53,33200.0,62.6,62.6,62.5,62.53,33200.0
2011-07-21 13:25:00,62.5,62.6,62.43,62.6,28600.0,62.5,62.6,62.43,62.6,28600.0
2011-07-21 13:30:00,62.58,62.6,62.48,62.55,13800.0,62.58,62.6,62.48,62.55,13800.0
2011-07-21 13:35:00,62.56,62.72,62.54,62.7,15600.0,62.56,62.72,62.54,62.7,15600.0
2011-07-21 13:40:00,62.67,62.78,62.65,62.74,19600.0,62.67,62.78,62.65,62.74,19600.0
2011-07-21 13:45:00,62.72,62.74,62.63,62.7,11600.0,62.72,62.74,62.63,62.7,11600.0
2011-07-21 13:50:00,62.71,62.74,62.64,62.66,7700.0,62.71,62.74,62.64,62.66,7700.0
2011-07-21 13:55:00,62.66,62.67,62.57,62.65,9800.0,62.66,62.67,62.57,62.65,9800.0
2011-07-21 14:00:00,62.67,62.74,62.65,62.68,8100.0,62.67,62.74,62.65,62.68,8100.0
2011-07-21 14:05:00,62.66,62.66,62.51,62.57,13800.0,62.66,62.66,62.51,62.57,13800.0
2011-07-21 14:10:00,62.57,62.6,62.5,62.6,22600.0,62.57,62.6,62.5,62.6,22600.0
2011-07-21 14:15:00,62.6,62.61,62.51,62.52,10500.0,62.6,62.61,62.51,62.52,10500.0
2011-07-21 14:20:00,62.51,62.61,62.51,62.55,10000.0,62.51,62.61,62.51,62.55,10000.0
2011-07-21 14:25:00,62.55,62.62,62.51,62.59,12400.0,62.55,62.62,62.51,62.59,12400.0
2011-07-21 14:30:00,62.58,62.72,62.54,62.66,68200.0,62.58,62.72,62.54,62.66,68200.0
2011-07-21 14:35:00,62.7,62.82,62.69,62.82,17100.0,62.7,62.82,62.69,62.82,17100.0
2011-07-21 14:40:00,62.8,62.98,62.78,62.98,36600.0,62.8,62.98,62.78,62.98,36600.0
2011-07-21 14:45:00,62.98,62.99,62.81,62.82,10600.0,62.98,62.99,62.81,62.82,10600.0
2011-07-21 14:50:00,62.83,62.92,62.71,62.76,17300.0,62.83,62.92,62.71,62.76,17300.0
2011-07-21 14:55:00,62.78,62.92,62.71,62.79,16000.0,62.78,62.92,62.71,62.79,16000.0
2011-07-21 15:00:00,62.76,62.87,62.66,62.77,22000.0,62.76,62.87,62.66,62.77,22000.0
2011-07-21 15:05:00,62.74,62.93,62.67,62.67,18500.0,62.74,62.93,62.67,62.67,18500.0
2011-07-21 15:10:00,62.67,62.82,62.63,62.74,18400.0,62.67,62.82,62.63,62.74,18400.0
2011-07-21 15:15:00,62.73,62.93,62.73,62.88,15400.0,62.73,62.93,62.73,62.88,15400.0
2011-07-21 15:20:00,62.9,62.92,62.73,62.81,19900.0,62.9,62.92,62.73,62.81,19900.0
2011-07-21 15:25:00,62.81,62.92,62.76,62.84,20600.0,62.81,62.92,62.76,62.84,20600.0
2011-07-21 15:30:00,62.81,62.88,62.8,62.83,24000.0,62.81,62.88,62.8,62.83,24000.0
2011-07-21 15:35:00,62.83,62.88,62.7,62.7,26200.0,62.83,62.88,62.7,62.7,26200.0
2011-07-21 15:40:00,62.7,62.85,62.7,62.84,30000.0,62.7,62.85,62.7,62.84,30000.0
2011-07-21 15:45:00,62.86,62.99,62.81,62.85,38300.0,62.86,62.99,62.81,62.85,38300.0
2011-07-21 15:50:00,62.86,63.02,62.85,62.89,47700.0,62.86,63.02,62.85,62.89,47700.0
2011-07-21 15:55:00,62.91,63.02,62.9,63.0,115300.0,62.91,63.02,62.9,63.0,115300.0
2011-07-22 09:30:00,62.63,63.27,62.63,63.13,43200.0,62.63,63.27,62.63,63.13,43200.0
2011-07-22 09:35:00,63.18,63.46,63.1,63.28,50000.0,63.18,63.46,63.1,63.28,50000.0
2011-07-22 09:40:00,63.29,63.45,63.0,63.23,26500.0,63.29,63.45,63.0,63.23,26500.0
2011-07-22 09:45:00,63.19,63.25,62.85,63.18,29800.0,63.19,63.25,62.85,63.18,29800.0
2011-07-22 09:50:00,63.2,63.2,62.93,63.13,31000.0,63.2,63.2,62.93,63.13,31000.0
2011-07-22 09:55:00,63.14,63.16,62.8,62.88,39600.0,63.14,63.16,62.8,62.88,39600.0
2011-07-22 10:00:00,62.9,62.98,62.58,62.88,42300.0,62.9,62.98,62.58,62.88,42300.0
2011-07-22 10:05:00,62.89,63.11,62.85,62.89,13100.0,62.89,63.11,62.85,62.89,13100.0
2011-07-22 10:10:00,62.9,63.04,62.83,62.83,11200.0,62.9,63.04,62.83,62.83,11200.0
2011-07-22 10:15:00,62.84,63.0,62.66,62.81,28800.0,62.84,63.0,62.66,62.81,28800.0
2011-07-22 10:20:00,62.79,62.89,62.7,62.75,18200.0,62.79,62.89,62.7,62.75,18200.0
2011-07-22 10:25:00,62.75,62.85,62.6,62.76,23300.0,62.75,62.85,62.6,62.76,23300.0
2011-07-22 10:30:00,62.77,63.0,62.73,62.93,18100.0,62.77,63.0,62.73,62.93,18100.0
2011-07-22 10:35:00,62.95,63.0,62.81,62.85,15500.0,62.95,63.0,62.81,62.85,15500.0
2011-07-22 10:40:00,62.9,63.0,62.83,62.9,31100.0,62.9,63.0,62.83,62.9,31100.0
2011-07-22 10:45:00,62.9,63.05,62.84,63.02,27900.0,62.9,63.05,62.84,63.02,27900.0
2011-07-22 10:50:00,63.02,63.05,62.9,63.05,8400.0,63.02,63.05,62.9,63.05,8400.0
2011-07-22 10:55:00,63.05,63.46,63.0,63.42,34600.0,63.05,63.46,63.0,63.42,34600.0
2011-07-22 11:00:00,63.43,63.54,63.26,63.48,27700.0,63.43,63.54,63.26,63.48,27700.0
2011-07-22 11:05:00,63.51,63.7,63.5,63.62,31900.0,63.51,63.7,63.5,63.62,31900.0
2011-07-22 11:10:00,63.69,63.84,63.56,63.62,21400.0,63.69,63.84,63.56,63.62,21400.0
2011-07-22 11:15:00,63.58,63.71,63.58,63.63,26200.0,63.58,63.71,63.58,63.63,26200.0
2011-07-22 11:20:00,63.64,63.64,63.49,63.64,13100.0,63.64,63.64,63.49,63.64,13100.0
2011-07-22 11:25:00,63.64,63.64,63.41,63.45,12700.0,63.64,63.64,63.41,63.45,12700.0
2011-07-22 11:30:00,63.49,63.53,63.37,63.48,17600.0,63.49,63.53,63.37,63.48,17600.0
2011-07-22 11:35:00,63.44,63.64,63.39,63.52,28500.0,63.44,63.64,63.39,63.52,28500.0
2011-07-22 11:40:00,63.53,63.59,63.39,63.59,17800.0,63.53,63.59,63.39,63.59,17800.0
2011-07-22 11:45:00,63.6,63.6,63.4,63.47,14500.0,63.6,63.6,63.4,63.47,14500.0
2011-07-22 11:50:00,63.49,63.49,63.35,63.48,11400.0,63.49,63.49,63.35,63.48,11400.0
2011-07-22 11:55:00,63.47,63.59,63.44,63.55,15700.0,63.47,63.59,63.44,63.55,15700.0
2011-07-22 12:00:00,63.52,63.6,63.5,63.6,14000.0,63.52,63.6,63.5,63.6,14000.0
2011-07-22 12:05:00,63.56,63.69,63.54,63.61,19700.0,63.56,63.69,63.54,63.61,19700.0
2011-07-22 12:10:00,63.6,63.69,63.57,63.63,22700.0,63.6,63.69,63.57,63.63,22700.0
2011-07-22 12:15:00,63.62,63.69,63.5,63.52,13100.0,63.62,63.69,63.5,63.52,13100.0
2011-07-22 12:20:00,63.52,63.57,63.3,63.32,21900.0,63.52,63.57,63.3,63.32,21900.0
2011-07-22 12:25:00,63.26,63.47,63.26,63.41,15600.0,63.26,63.47,63.26,63.41,15600.0
2011-07-22 12:30:00,63.41,63.51,63.39,63.48,5400.0,63.41,63.51,63.39,63.48,5400.0
2011-07-22 12:35:00,63.51,63.52,63.35,63.37,35300.0,63.51,63.52,63.35,63.37,35300.0
2011-07-22 12:40:00,63.39,63.45,63.31,63.4,20100.0,63.39,63.45,63.31,63.4,20100.0
2011-07-22 12:45:00,63.36,63.51,63.36,63.45,7900.0,63.36,63.51,63.36,63.45,7900.0
2011-07-22 12:50:00,63.45,63.58,63.45,63.57,5700.0,63.45,63.58,63.45,63.57,5700.0
2011-07-22 12:55:00,63.58,63.62,63.44,63.55,38900.0,63.58,63.62,63.44,63.55,38900.0
2011-07-22 13:00:00,63.54,63.62,63.51,63.52,36800.0,63.54,63.62,63.51,63.52,36800.0
2011-07-22 13:05:00,63.52,63.6,63.5,63.6,10700.0,63.52,63.6,63.5,63.6,10700.0
2011-07-22 13:10:00,63.56,63.59,63.51,63.53,28800.0,63.56,63.59,63.51,63.53,28800.0
2011-07-22 13:15:00,63.59,63.66,63.54,63.66,6800.0,63.59,63.66,63.54,63.66,6800.0
2011-07-22 13:20:00,63.68,63.68,63.57,63.62,30500.0,63.68,63.68,63.57,63.62,30500.0
2011-07-22 13:25:00,63.61,63.7,63.55,63.67,6600.0,63.61,63.7,63.55,63.67,6600.0
2011-07-22 13:30:00,63.69,63.7,63.61,63.64,16000.0,63.69,63.7,63.61,63.64,16000.0
2011-07-22 13:35:00,63.64,63.69,63.6,63.68,3800.0,63.64,63.69,63.6,63.68,3800.0
2011-07-22 13:40:00,63.68,63.71,63.6,63.64,17700.0,63.68,63.71,63.6,63.64,17700.0
2011-07-22 13:45:00,63.67,63.69,63.57,63.62,17600.0,63.67,63.69,63.57,63.62,17600.0
2011-07-22 13:50:00,63.64,63.7,63.62,63.67,5800.0,63.64,63.7,63.62,63.67,5800.0
2011-07-22 13:55:00,63.65,63.73,63.61,63.7,16200.0,63.65,63.73,63.61,63.7,16200.0
2011-07-22 14:00:00,63.73,63.75,63.64,63.66,13300.0,63.73,63.75,63.64,63.66,13300.0
2011-07-22 14:05:00,63.63,63.78,63.63,63.77,22800.0,63.63,63.78,63.63,63.77,22800.0
2011-07-22 14:10:00,63.77,63.78,63.61,63.71,13300.0,63.77,63.78,63.61,63.71,13300.0
2011-07-22 14:15:00,63.7,63.74,63.65,63.73,8900.0,63.7,63.74,63.65,63.73,8900.0
2011-07-22 14:20:00,63.71,63.74,63.67,63.73,8100.0,63.71,63.74,63.67,63.73,8100.0
2011-07-22 14:25:00,63.73,63.75,63.68,63.73,6000.0,63.73,63.75,63.68,63.73,6000.0
2011-07-22 14:30:00,63.73,63.75,63.66,63.69,8800.0,63.73,63.75,63.66,63.69,8800.0
2011-07-22 14:35:00,63.69,63.74,63.64,63.68,11700.0,63.69,63.74,63.64,63.68,11700.0
2011-07-22 14:40:00,63.68,63.75,63.64,63.64,3700.0,63.68,63.75,63.64,63.64,3700.0
2011-07-22 14:45:00,63.68,63.75,63.68,63.71,11000.0,63.68,63.75,63.68,63.71,11000.0
2011-07-22 14:50:00,63.67,63.75,63.66,63.72,5600.0,63.67,63.75,63.66,63.72,5600.0
2011-07-22 14:55:00,63.72,63.75,63.65,63.68,9700.0,63.72,63.75,63.65,63.68,9700.0
2011-07-22 15:00:00,63.65,63.78,63.65,63.76,11700.0,63.65,63.78,63.65,63.76,11700.0
2011-07-22 15:05:00,63.75,63.78,63.72,63.74,9300.0,63.75,63.78,63.72,63.74,9300.0
2011-07-22 15:10:00,63.77,63.78,63.66,63.67,10900.0,63.77,63.78,63.66,63.67,10900.0
2011-07-22 15:15:00,63.66,63.72,63.65,63.66,27900.0,63.66,63.72,63.65,63.66,27900.0
2011-07-22 15:20:00,63.67,63.67,63.53,63.56,18100.0,63.67,63.67,63.53,63.56,18100.0
2011-07-22 15:25:00,63.58,63.6,63.47,63.49,23100.0,63.58,63.6,63.47,63.49,23100.0
2011-07-22 15:30:00,63.53,63.58,63.45,63.47,8000.0,63.53,63.58,63.45,63.47,8000.0
2011-07-22 15:35:00,63.45,63.52,63.41,63.42,16700.0,63.45,63.52,63.41,63.42,16700.0
2011-07-22 15:40:00,63.41,63.43,63.31,63.35,22200.0,63.41,63.43,63.31,63.35,22200.0
2011-07-22 15:45:00,63.35,63.43,63.32,63.38,26100.0,63.35,63.43,63.32,63.38,26100.0
2011-07-22 15:50:00,63.37,63.38,63.23,63.26,37800.0,63.37,63.38,63.23,63.26,37800.0
2011-07-22 15:55:00,63.29,63.46,63.26,63.4,38900.0,63.29,63.46,63.26,63.4,38900.0
2011-07-25 09:30:00,62.78,62.96,62.5,62.92,86600.0,62.78,62.96,62.5,62.92,86600.0
2011-07-25 09:35:00,62.92,63.0,62.5,62.7,54000.0,62.92,63.0,62.5,62.7,54000.0
2011-07-25 09:40:00,62.62,62.66,62.36,62.59,68300.0,62.62,62.66,62.36,62.59,68300.0
2011-07-25 09:45:00,62.54,62.91,62.4,62.4,64100.0,62.54,62.91,62.4,62.4,64100.0
2011-07-25 09:50:00,62.46,62.77,62.4,62.64,30800.0,62.46,62.77,62.4,62.64,30800.0
2011-07-25 09:55:00,62.6,62.91,62.55,62.83,30700.0,62.6,62.91,62.55,62.83,30700.0
2011-07-25 10:00:00,62.85,62.93,62.7,62.71,19500.0,62.85,62.93,62.7,62.71,19500.0
2011-07-25 10:05:00,62.7,62.9,62.7,62.9,20600.0,62.7,62.9,62.7,62.9,20600.0
2011-07-25 10:10:00,62.84,62.9,62.75,62.75,11300.0,62.84,62.9,62.75,62.75,11300.0
2011-07-25 10:15:00,62.76,62.95,62.74,62.84,29500.0,62.76,62.95,62.74,62.84,29500.0
2011-07-25 10:20:00,62.83,62.89,62.63,62.71,41500.0,62.83,62.89,62.63,62.71,41500.0
2011-07-25 10:25:00,62.69,62.69,62.55,62.67,40100.0,62.69,62.69,62.55,62.67,40100.0
2011-07-25 10:30:00,62.69,62.73,62.32,62.4,64700.0,62.69,62.73,62.32,62.4,64700.0
2011-07-25 10:35:00,62.37,62.46,62.3,62.33,31600.0,62.37,62.46,62.3,62.33,31600.0
2011-07-25 10:40:00,62.35,62.61,62.32,62.4,33600.0,62.35,62.61,62.32,62.4,33600.0
2011-07-25 10:45:00,62.4,62.45,62.12,62.18,67100.0,62.4,62.45,62.12,62.18,67100.0
2011-07-25 10:50:00,62.21,62.36,62.1,62.34,32600.0,62.21,62.36,62.1,62.34,32600.0
2011-07-25 10:55:00,62.3,62.55,62.25,62.55,18200.0,62.3,62.55,62.25,62.55,18200.0
2011-07-25 11:00:00,62.58,62.58,62.36,62.42,17200.0,62.58,62.58,62.36,62.42,17200.0
2011-07-25 11:05:00,62.38,62.6,62.38,62.44,20300.0,62.38,62.6,62.38,62.44,20300.0
2011-07-25 11:10:00,62.45,62.77,62.45,62.65,26100.0,62.45,62.77,62.45,62.65,26100.0
2011-07-25 11:15:00,62.65,62.94,62.59,62.85,20500.0,62.65,62.94,62.59,62.85,20500.0
2011-07-25 11:20:00,62.86,62.95,62.81,62.81,23200.0,62.86,62.95,62.81,62.81,23200.0
2011-07-25 11:25:00,62.86,62.87,62.77,62.82,11300.0,62.86,62.87,62.77,62.82,11300.0
2011-07-25 11:30:00,62.83,62.85,62.72,62.77,19200.0,62.83,62.85,62.72,62.77,19200.0
2011-07-25 11:35:00,62.76,62.85,62.73,62.81,9600.0,62.76,62.85,62.73,62.81,9600.0
2011-07-25 11:40:00,62.8,62.85,62.61,62.78,6100.0,62.8,62.85,62.61,62.78,6100.0
2011-07-25 11:45:00,62.84,62.85,62.75,62.75,12100.0,62.84,62.85,62.75,62.75,12100.0
2011-07-25 11:50:00,62.74,62.8,62.66,62.68,9800.0,62.74,62.8,62.66,62.68,9800.0
2011-07-25 11:55:00,62.68,62.79,62.67,62.79,5300.0,62.68,62.79,62.67,62.79,5300.0
2011-07-25 12:00:00,62.77,62.82,62.72,62.72,18900.0,62.77,62.82,62.72,62.72,18900.0
2011-07-25 12:05:00,62.72,62.82,62.67,62.78,6900.0,62.72,62.82,62.67,62.78,6900.0
2011-07-25 12:10:00,62.79,62.8,62.71,62.75,4400.0,62.79,62.8,62.71,62.75,4400.0
2011-07-25 12:15:00,62.72,62.83,62.54,62.61,21400.0,62.72,62.83,62.54,62.61,21400.0
2011-07-25 12:20:00,62.61,62.64,62.54,62.55,19500.0,62.61,62.64,62.54,62.55,19500.0
2011-07-25 12:25:00,62.59,62.66,62.53,62.56,11100.0,62.59,62.66,62.53,62.56,11100.0
2011-07-25 12:30:00,62.6,62.61,62.5,62.53,21100.0,62.6,62.61,62.5,62.53,21100.0
2011-07-25 12:35:00,62.52,62.55,62.38,62.43,13400.0,62.52,62.55,62.38,62.43,13400.0
2011-07-25 12:40:00,62.43,62.52,62.38,62.52,13000.0,62.43,62.52,62.38,62.52,13000.0
2011-07-25 12:45:00,62.5,62.54,62.4,62.44,12500.0,62.5,62.54,62.4,62.44,12500.0
2011-07-25 12:50:00,62.47,62.48,62.41,62.42,11000.0,62.47,62.48,62.41,62.42,11000.0
2011-07-25 12:55:00,62.43,62.47,62.39,62.42,7300.0,62.43,62.47,62.39,62.42,7300.0
2011-07-25 13:00:00,62.46,62.48,62.38,62.46,8700.0,62.46,62.48,62.38,62.46,8700.0
2011-07-25 13:05:00,62.49,62.53,62.42,62.52,8700.0,62.49,62.53,62.42,62.52,8700.0
2011-07-25 13:10:00,62.48,62.55,62.47,62.55,5000.0,62.48,62.55,62.47,62.55,5000.0
2011-07-25 13:15:00,62.55,62.59,62.52,62.59,5100.0,62.55,62.59,62.52,62.59,5100.0
2011-07-25 13:20:00,62.6,62.6,62.5,62.52,4800.0,62.6,62.6,62.5,62.52,4800.0
2011-07-25 13:25:00,62.53,62.57,62.51,62.56,3100.0,62.53,62.57,62.51,62.56,3100.0
2011-07-25 13:30:00,62.56,62.59,62.55,62.55,4500.0,62.56,62.59,62.55,62.55,4500.0
2011-07-25 13:35:00,62.57,62.59,62.5,62.52,5500.0,62.57,62.59,62.5,62.52,5500.0
2011-07-25 13:40:00,62.48,62.48,62.4,62.46,3800.0,62.48,62.48,62.4,62.46,3800.0
2011-07-25 13:45:00,62.46,62.5,62.37,62.4,19100.0,62.46,62.5,62.37,62.4,19100.0
2011-07-25 13:50:00,62.4,62.41,62.34,62.34,5100.0,62.4,62.41,62.34,62.34,5100.0
2011-07-25 13:55:00,62.37,62.41,62.32,62.33,19900.0,62.37,62.41,62.32,62.33,19900.0
2011-07-25 14:00:00,62.33,62.37,62.31,62.33,17400.0,62.33,62.37,62.31,62.33,17400.0
2011-07-25 14:05:00,62.33,62.36,62.26,62.33,25300.0,62.33,62.36,62.26,62.33,25300.0
2011-07-25 14:10:00,62.31,62.34,62.27,62.28,11400.0,62.31,62.34,62.27,62.28,11400.0
2011-07-25 14:15:00,62.29,62.32,62.23,62.23,19500.0,62.29,62.32,62.23,62.23,19500.0
2011-07-25 14:20:00,62.22,62.3,62.2,62.26,12400.0,62.22,62.3,62.2,62.26,12400.0
2011-07-25 14:25:00,62.26,62.32,62.2,62.25,20600.0,62.26,62.32,62.2,62.25,20600.0
2011-07-25 14:30:00,62.29,62.29,62.15,62.23,38000.0,62.29,62.29,62.15,62.23,38000.0
2011-07-25 14:35:00,62.23,62.28,62.18,62.18,37000.0,62.23,62.28,62.18,62.18,37000.0
2011-07-25 14:40:00,62.18,62.3,62.14,62.28,19500.0,62.18,62.3,62.14,62.28,19500.0
2011-07-25 14:45:00,62.25,62.28,62.2,62.25,10900.0,62.25,62.28,62.2,62.25,10900.0
2011-07-25 14:50:00,62.23,62.3,62.2,62.3,11200.0,62.23,62.3,62.2,62.3,11200.0
2011-07-25 14:55:00,62.27,62.36,62.26,62.3,9500.0,62.27,62.36,62.26,62.3,9500.0
2011-07-25 15:00:00,62.27,62.31,62.17,62.19,20200.0,62.27,62.31,62.17,62.19,20200.0
2011-07-25 15:05:00,62.18,62.18,61.9,61.99,131400.0,62.18,62.18,61.9,61.99,131400.0
2011-07-25 15:10:00,61.98,62.09,61.93,62.06,26300.0,61.98,62.09,61.93,62.06,26300.0
2011-07-25 15:15:00,62.02,62.06,61.9,61.94,34200.0,62.02,62.06,61.9,61.94,34200.0
2011-07-25 15:20:00,61.93,61.95,61.8,61.84,23200.0,61.93,61.95,61.8,61.84,23200.0
2011-07-25 15:25:00,61.81,61.93,61.74,61.87,38300.0,61.81,61.93,61.74,61.87,38300.0
2011-07-25 15:30:00,61.86,62.01,61.8,62.01,28900.0,61.86,62.01,61.8,62.01,28900.0
2011-07-25 15:35:00,62.01,62.01,61.9,61.96,28100.0,62.01,62.01,61.9,61.96,28100.0
2011-07-25 15:40:00,61.94,62.0,61.88,61.91,34000.0,61.94,62.0,61.88,61.91,34000.0
2011-07-25 15:45:00,61.9,61.92,61.75,61.86,47300.0,61.9,61.92,61.75,61.86,47300.0
2011-07-25 15:50:00,61.85,61.95,61.75,61.91,56200.0,61.85,61.95,61.75,61.91,56200.0
2011-07-25 15:55:00,61.91,61.97,61.75,61.9,68300.0,61.91,61.97,61.75,61.9,68300.0
2011-07-26 09:30:00,61.87,61.92,61.51,61.62,54300.0,61.87,61.92,61.51,61.62,54300.0
2011-07-26 09:35:00,61.55,62.09,61.51,62.02,50500.0,61.55,62.09,61.51,62.02,50500.0
2011-07-26 09:40:00,62.02,62.45,61.97,61.97,61100.0,62.02,62.45,61.97,61.97,61100.0
2011-07-26 09:45:00,61.95,62.27,61.92,62.13,24600.0,61.95,62.27,61.92,62.13,24600.0
2011-07-26 09:50:00,62.15,62.21,61.97,61.97,18600.0,62.15,62.21,61.97,61.97,18600.0
2011-07-26 09:55:00,61.98,62.01,61.18,61.35,62600.0,61.98,62.01,61.18,61.35,62600.0
2011-07-26 10:00:00,61.35,61.6,61.34,61.35,30000.0,61.35,61.6,61.34,61.35,30000.0
2011-07-26 10:05:00,61.39,61.45,61.15,61.32,35700.0,61.39,61.45,61.15,61.32,35700.0
2011-07-26 10:10:00,61.32,61.59,61.31,61.33,20100.0,61.32,61.59,61.31,61.33,20100.0
2011-07-26 10:15:00,61.33,61.46,61.21,61.21,17500.0,61.33,61.46,61.21,61.21,17500.0
2011-07-26 10:20:00,61.21,61.56,61.2,61.52,22900.0,61.21,61.56,61.2,61.52,22900.0
2011-07-26 10:25:00,61.46,61.54,61.35,61.45,13900.0,61.46,61.54,61.35,61.45,13900.0
2011-07-26 10:30:00,61.42,61.43,61.11,61.24,37900.0,61.42,61.43,61.11,61.24,37900.0
2011-07-26 10:35:00,61.29,61.34,61.18,61.23,33100.0,61.29,61.34,61.18,61.23,33100.0
2011-07-26 10:40:00,61.25,61.42,61.16,61.34,56900.0,61.25,61.42,61.16,61.34,56900.0
2011-07-26 10:45:00,61.33,61.57,61.3,61.5,30400.0,61.33,61.57,61.3,61.5,30400.0
2011-07-26 10:50:00,61.54,61.88,61.49,61.71,37900.0,61.54,61.88,61.49,61.71,37900.0
2011-07-26 10:55:00,61.73,61.93,61.68,61.9,21700.0,61.73,61.93,61.68,61.9,21700.0
2011-07-26 11:00:00,61.94,62.14,61.89,62.1,35000.0,61.94,62.14,61.89,62.1,35000.0
2011-07-26 11:05:00,62.11,62.6,62.11,62.49,59300.0,62.11,62.6,62.11,62.49,59300.0
2011-07-26 11:10:00,62.5,62.74,62.35,62.35,50700.0,62.5,62.74,62.35,62.35,50700.0
2011-07-26 11:15:00,62.41,62.65,62.36,62.64,19200.0,62.41,62.65,62.36,62.64,19200.0
2011-07-26 11:20:00,62.64,62.66,62.31,62.49,31000.0,62.64,62.66,62.31,62.49,31000.0
2011-07-26 11:25:00,62.44,62.51,62.36,62.42,17800.0,62.44,62.51,62.36,62.42,17800.0
2011-07-26 11:30:00,62.45,62.46,62.22,62.27,7500.0,62.45,62.46,62.22,62.27,7500.0
2011-07-26 11:35:00,62.27,62.29,62.04,62.15,16500.0,62.27,62.29,62.04,62.15,16500.0
2011-07-26 11:40:00,62.15,62.23,62.11,62.23,14200.0,62.15,62.23,62.11,62.23,14200.0
2011-07-26 11:45:00,62.2,62.3,62.15,62.27,11200.0,62.2,62.3,62.15,62.27,11200.0
2011-07-26 11:50:00,62.23,62.44,62.2,62.43,24100.0,62.23,62.44,62.2,62.43,24100.0
2011-07-26 11:55:00,62.39,62.55,62.39,62.51,8900.0,62.39,62.55,62.39,62.51,8900.0
2011-07-26 12:00:00,62.48,62.58,62.43,62.45,18800.0,62.48,62.58,62.43,62.45,18800.0
2011-07-26 12:05:00,62.45,62.6,62.45,62.52,35800.0,62.45,62.6,62.45,62.52,35800.0
2011-07-26 12:10:00,62.5,62.6,62.47,62.55,22300.0,62.5,62.6,62.47,62.55,22300.0
2011-07-26 12:15:00,62.58,62.58,62.48,62.5,13600.0,62.58,62.58,62.48,62.5,13600.0
2011-07-26 12:20:00,62.52,62.54,62.46,62.53,8800.0,62.52,62.54,62.46,62.53,8800.0
2011-07-26 12:25:00,62.53,62.57,62.5,62.53,2700.0,62.53,62.57,62.5,62.53,2700.0
2011-07-26 12:30:00,62.5,62.54,62.47,62.49,9200.0,62.5,62.54,62.47,62.49,9200.0
2011-07-26 12:35:00,62.49,62.59,62.49,62.59,10500.0,62.49,62.59,62.49,62.59,10500.0
2011-07-26 12:40:00,62.56,62.63,62.56,62.6,6500.0,62.56,62.63,62.56,62.6,6500.0
2011-07-26 12:45:00,62.63,62.63,62.44,62.46,13700.0,62.63,62.63,62.44,62.46,13700.0
2011-07-26 12:50:00,62.44,62.47,62.29,62.38,12700.0,62.44,62.47,62.29,62.38,12700.0
2011-07-26 12:55:00,62.4,62.56,62.4,62.56,7000.0,62.4,62.56,62.4,62.56,7000.0
2011-07-26 13:00:00,62.59,62.62,62.5,62.5,11200.0,62.59,62.62,62.5,62.5,11200.0
2011-07-26 13:05:00,62.5,62.57,62.5,62.52,9400.0,62.5,62.57,62.5,62.52,9400.0
2011-07-26 13:10:00,62.5,62.63,62.48,62.6,16700.0,62.5,62.63,62.48,62.6,16700.0
2011-07-26 13:15:00,62.62,62.68,62.6,62.63,12000.0,62.62,62.68,62.6,62.63,12000.0
2011-07-26 13:20:00,62.62,62.62,62.45,62.57,10600.0,62.62,62.62,62.45,62.57,10600.0
2011-07-26 13:25:00,62.55,62.7,62.55,62.67,9000.0,62.55,62.7,62.55,62.67,9000.0
2011-07-26 13:30:00,62.66,62.69,62.6,62.63,11200.0,62.66,62.69,62.6,62.63,11200.0
2011-07-26 13:35:00,62.62,62.65,62.55,62.56,4300.0,62.62,62.65,62.55,62.56,4300.0
2011-07-26 13:40:00,62.56,62.61,62.54,62.61,3100.0,62.56,62.61,62.54,62.61,3100.0
2011-07-26 13:45:00,62.58,62.64,62.57,62.63,15100.0,62.58,62.64,62.57,62.63,15100.0
2011-07-26 13:50:00,62.64,62.67,62.59,62.63,12200.0,62.64,62.67,62.59,62.63,12200.0
2011-07-26 13:55:00,62.64,62.67,62.59,62.67,4000.0,62.64,62.67,62.59,62.67,4000.0
2011-07-26 14:00:00,62.66,62.9,62.63,62.74,39800.0,62.66,62.9,62.63,62.74,39800.0
2011-07-26 14:05:00,62.74,62.79,62.7,62.7,7200.0,62.74,62.79,62.7,62.7,7200.0
2011-07-26 14:10:00,62.72,62.93,62.72,62.88,39300.0,62.72,62.93,62.72,62.88,39300.0
2011-07-26 14:15:00,62.91,62.97,62.86,62.97,14100.0,62.91,62.97,62.86,62.97,14100.0
2011-07-26 14:20:00,62.93,63.0,62.91,62.95,25900.0,62.93,63.0,62.91,62.95,25900.0
2011-07-26 14:25:00,62.95,63.07,62.93,63.06,30000.0,62.95,63.07,62.93,63.06,30000.0
2011-07-26 14:30:00,63.07,63.11,62.95,63.05,34000.0,63.07,63.11,62.95,63.05,34000.0
2011-07-26 14:35:00,63.09,63.12,62.85,62.85,31000.0,63.09,63.12,62.85,62.85,31000.0
2011-07-26 14:40:00,62.84,62.9,62.79,62.89,10300.0,62.84,62.9,62.79,62.89,10300.0
2011-07-26 14:45:00,62.91,62.93,62.78,62.88,11400.0,62.91,62.93,62.78,62.88,11400.0
2011-07-26 14:50:00,62.89,62.97,62.71,62.71,13400.0,62.89,62.97,62.71,62.71,13400.0
2011-07-26 14:55:00,62.77,62.89,62.71,62.8,8900.0,62.77,62.89,62.71,62.8,8900.0
2011-07-26 15:00:00,62.76,62.92,62.76,62.86,16700.0,62.76,62.92,62.76,62.86,16700.0
2011-07-26 15:05:00,62.85,62.95,62.78,62.9,17200.0,62.85,62.95,62.78,62.9,17200.0
2011-07-26 15:10:00,62.95,62.97,62.85,62.89,15900.0,62.95,62.97,62.85,62.89,15900.0
2011-07-26 15:15:00,62.93,63.07,62.89,63.05,29900.0,62.93,63.07,62.89,63.05,29900.0
2011-07-26 15:20:00,63.03,63.16,63.03,63.12,48200.0,63.03,63.16,63.03,63.12,48200.0
2011-07-26 15:25:00,63.1,63.12,63.0,63.1,14200.0,63.1,63.12,63.0,63.1,14200.0
2011-07-26 15:30:00,63.08,63.1,63.01,63.05,27600.0,63.08,63.1,63.01,63.05,27600.0
2011-07-26 15:35:00,63.03,63.15,62.95,63.11,41100.0,63.03,63.15,62.95,63.11,41100.0
2011-07-26 15:40:00,63.06,63.15,62.94,62.96,79600.0,63.06,63.15,62.94,62.96,79600.0
2011-07-26 15:45:00,62.96,62.96,62.67,62.78,77600.0,62.96,62.96,62.67,62.78,77600.0
2011-07-26 15:50:00,62.79,62.84,62.72,62.8,107500.0,62.79,62.84,62.72,62.8,107500.0
2011-07-26 15:55:00,62.79,62.96,62.62,62.86,86000.0,62.79,62.96,62.62,62.86,86000.0
2011-07-27 09:30:00,62.31,62.33,62.0,62.25,82600.0,62.31,62.33,62.0,62.25,82600.0
2011-07-27 09:35:00,62.22,62.45,62.14,62.41,30300.0,62.22,62.45,62.14,62.41,30300.0
2011-07-27 09:40:00,62.36,62.4,62.2,62.2,29100.0,62.36,62.4,62.2,62.2,29100.0
2011-07-27 09:45:00,62.2,62.29,62.1,62.2,38600.0,62.2,62.29,62.1,62.2,38600.0
2011-07-27 09:50:00,62.16,62.25,62.0,62.0,49400.0,62.16,62.25,62.0,62.0,49400.0
2011-07-27 09:55:00,62.0,62.0,61.53,61.85,49000.0,62.0,62.0,61.53,61.85,49000.0
2011-07-27 10:00:00,61.79,61.89,61.5,61.53,60800.0,61.79,61.89,61.5,61.53,60800.0
2011-07-27 10:05:00,61.53,61.57,61.16,61.23,99000.0,61.53,61.57,61.16,61.23,99000.0
2011-07-27 10:10:00,61.22,61.39,61.14,61.21,72600.0,61.22,61.39,61.14,61.21,72600.0
2011-07-27 10:15:00,61.23,61.36,61.16,61.3,54700.0,61.23,61.36,61.16,61.3,54700.0
2011-07-27 10:20:00,61.27,61.38,61.0,61.02,73500.0,61.27,61.38,61.0,61.02,73500.0
2011-07-27 10:25:00,61.02,61.08,60.82,60.97,57500.0,61.02,61.08,60.82,60.97,57500.0
2011-07-27 10:30:00,60.92,60.98,60.39,60.77,148200.0,60.92,60.98,60.39,60.77,148200.0
2011-07-27 10:35:00,60.82,61.29,60.7,61.28,71900.0,60.82,61.29,60.7,61.28,71900.0
2011-07-27 10:40:00,61.28,61.39,61.11,61.39,54900.0,61.28,61.39,61.11,61.39,54900.0
2011-07-27 10:45:00,61.37,61.37,61.17,61.19,33600.0,61.37,61.37,61.17,61.19,33600.0
2011-07-27 10:50:00,61.2,61.48,61.17,61.44,33400.0,61.2,61.48,61.17,61.44,33400.0
2011-07-27 10:55:00,61.47,61.87,61.32,61.83,86600.0,61.47,61.87,61.32,61.83,86600.0
2011-07-27 11:00:00,61.79,61.79,61.21,61.22,27700.0,61.79,61.79,61.21,61.22,27700.0
2011-07-27 11:05:00,61.24,61.42,61.21,61.29,26800.0,61.24,61.42,61.21,61.29,26800.0
2011-07-27 11:10:00,61.32,61.35,61.21,61.32,22000.0,61.32,61.35,61.21,61.32,22000.0
2011-07-27 11:15:00,61.33,61.67,61.33,61.61,21700.0,61.33,61.67,61.33,61.61,21700.0
2011-07-27 11:20:00,61.6,61.6,61.34,61.42,33800.0,61.6,61.6,61.34,61.42,33800.0
2011-07-27 11:25:00,61.4,61.67,61.4,61.63,8200.0,61.4,61.67,61.4,61.63,8200.0
2011-07-27 11:30:00,61.65,61.9,61.64,61.68,53500.0,61.65,61.9,61.64,61.68,53500.0
2011-07-27 11:35:00,61.7,61.71,61.42,61.55,25800.0,61.7,61.71,61.42,61.55,25800.0
2011-07-27 11:40:00,61.55,61.88,61.53,61.67,7800.0,61.55,61.88,61.53,61.67,7800.0
2011-07-27 11:45:00,61.7,61.85,61.62,61.79,48500.0,61.7,61.85,61.62,61.79,48500.0
2011-07-27 11:50:00,61.8,61.83,61.61,61.69,21700.0,61.8,61.83,61.61,61.69,21700.0
2011-07-27 11:55:00,61.71,61.85,61.71,61.82,34200.0,61.71,61.85,61.71,61.82,34200.0
2011-07-27 12:00:00,61.81,61.81,61.75,61.8,9800.0,61.81,61.81,61.75,61.8,9800.0
2011-07-27 12:05:00,61.8,61.8,61.52,61.52,27100.0,61.8,61.8,61.52,61.52,27100.0
2011-07-27 12:10:00,61.5,61.82,61.5,61.77,11800.0,61.5,61.82,61.5,61.77,11800.0
2011-07-27 12:15:00,61.81,61.81,61.65,61.66,5400.0,61.81,61.81,61.65,61.66,5400.0
2011-07-27 12:20:00,61.64,61.7,61.36,61.5,22100.0,61.64,61.7,61.36,61.5,22100.0
2011-07-27 12:25:00,61.5,61.59,61.48,61.55,11200.0,61.5,61.59,61.48,61.55,11200.0
2011-07-27 12:30:00,61.53,61.57,61.44,61.5,12900.0,61.53,61.57,61.44,61.5,12900.0
2011-07-27 12:35:00,61.51,61.52,61.4,61.4,13000.0,61.51,61.52,61.4,61.4,13000.0
2011-07-27 12:40:00,61.38,61.42,61.27,61.27,8600.0,61.38,61.42,61.27,61.27,8600.0
2011-07-27 12:45:00,61.25,61.35,61.21,61.28,19600.0,61.25,61.35,61.21,61.28,19600.0
2011-07-27 12:50:00,61.32,61.35,61.22,61.24,29400.0,61.32,61.35,61.22,61.24,29400.0
2011-07-27 12:55:00,61.24,61.33,61.2,61.26,37300.0,61.24,61.33,61.2,61.26,37300.0
2011-07-27 13:00:00,61.25,61.32,61.2,61.2,26700.0,61.25,61.32,61.2,61.2,26700.0
2011-07-27 13:05:00,61.2,61.37,61.17,61.3,15300.0,61.2,61.37,61.17,61.3,15300.0
2011-07-27 13:10:00,61.3,61.36,61.23,61.23,21800.0,61.3,61.36,61.23,61.23,21800.0
2011-07-27 13:15:00,61.21,61.32,61.17,61.3,12500.0,61.21,61.32,61.17,61.3,12500.0
2011-07-27 13:20:00,61.3,61.3,61.03,61.07,21000.0,61.3,61.3,61.03,61.07,21000.0
2011-07-27 13:25:00,61.07,61.18,61.07,61.1,7000.0,61.07,61.18,61.07,61.1,7000.0
2011-07-27 13:30:00,61.08,61.15,61.07,61.12,7100.0,61.08,61.15,61.07,61.12,7100.0
2011-07-27 13:35:00,61.14,61.14,61.07,61.1,7300.0,61.14,61.14,61.07,61.1,7300.0
2011-07-27 13:40:00,61.04,61.25,61.04,61.21,10700.0,61.04,61.25,61.04,61.21,10700.0
2011-07-27 13:45:00,61.15,61.27,61.13,61.19,14000.0,61.15,61.27,61.13,61.19,14000.0
2011-07-27 13:50:00,61.2,61.3,61.2,61.28,4400.0,61.2,61.3,61.2,61.28,4400.0
2011-07-27 13:55:00,61.31,61.45,61.31,61.4,31500.0,61.31,61.45,61.31,61.4,31500.0
2011-07-27 14:00:00,61.4,61.47,61.32,61.44,14900.0,61.4,61.47,61.32,61.44,14900.0
2011-07-27 14:05:00,61.4,61.47,61.29,61.4,7800.0,61.4,61.47,61.29,61.4,7800.0
2011-07-27 14:10:00,61.37,61.38,61.21,61.27,18000.0,61.37,61.38,61.21,61.27,18000.0
2011-07-27 14:15:00,61.24,61.25,61.08,61.15,41200.0,61.24,61.25,61.08,61.15,41200.0
2011-07-27 14:20:00,61.15,61.29,61.15,61.29,14800.0,61.15,61.29,61.15,61.29,14800.0
2011-07-27 14:25:00,61.3,61.3,61.05,61.14,24300.0,61.3,61.3,61.05,61.14,24300.0
2011-07-27 14:30:00,61.14,61.14,61.0,61.06,34300.0,61.14,61.14,61.0,61.06,34300.0
2011-07-27 14:35:00,61.05,61.15,60.9,61.11,50500.0,61.05,61.15,60.9,61.11,50500.0
2011-07-27 14:40:00,61.1,61.13,60.98,60.98,28500.0,61.1,61.13,60.98,60.98,28500.0
2011-07-27 14:45:00,60.98,61.12,60.98,61.05,20800.0,60.98,61.12,60.98,61.05,20800.0
2011-07-27 14:50:00,61.07,61.07,61.0,61.02,15100.0,61.07,61.07,61.0,61.02,15100.0
2011-07-27 14:55:00,61.0,61.18,60.96,61.16,32800.0,61.0,61.18,60.96,61.16,32800.0
2011-07-27 15:00:00,61.15,61.19,61.0,61.0,16900.0,61.15,61.19,61.0,61.0,16900.0
2011-07-27 15:05:00,61.0,61.07,60.93,61.04,30200.0,61.0,61.07,60.93,61.04,30200.0
2011-07-27 15:10:00,61.06,61.06,60.9,60.96,38400.0,61.06,61.06,60.9,60.96,38400.0
2011-07-27 15:15:00,60.92,60.93,60.7,60.76,34000.0,60.92,60.93,60.7,60.76,34000.0
2011-07-27 15:20:00,60.73,60.81,60.69,60.7,40700.0,60.73,60.81,60.69,60.7,40700.0
2011-07-27 15:25:00,60.71,60.96,60.71,60.92,16200.0,60.71,60.96,60.71,60.92,16200.0
2011-07-27 15:30:00,60.9,61.22,60.87,61.15,27000.0,60.9,61.22,60.87,61.15,27000.0
2011-07-27 15:35:00,61.14,61.27,61.04,61.24,31700.0,61.14,61.27,61.04,61.24,31700.0
2011-07-27 15:40:00,61.22,61.28,61.11,61.19,32900.0,61.22,61.28,61.11,61.19,32900.0
2011-07-27 15:45:00,61.15,61.17,60.78,60.85,58300.0,61.15,61.17,60.78,60.85,58300.0
2011-07-27 15:50:00,60.82,60.94,60.75,60.93,65200.0,60.82,60.94,60.75,60.93,65200.0
2011-07-27 15:55:00,60.93,61.01,60.88,60.98,84100.0,60.93,61.01,60.88,60.98,84100.0
2011-07-28 09:30:00,61.04,61.75,61.02,61.72,64900.0,61.04,61.75,61.02,61.72,64900.0
2011-07-28 09:35:00,61.72,62.56,61.68,62.27,123600.0,61.72,62.56,61.68,62.27,123600.0
2011-07-28 09:40:00,62.24,62.25,61.96,62.12,112300.0,62.24,62.25,61.96,62.12,112300.0
2011-07-28 09:45:00,62.12,62.31,62.0,62.06,68400.0,62.12,62.31,62.0,62.06,68400.0
2011-07-28 09:50:00,62.01,62.16,61.87,61.97,44200.0,62.01,62.16,61.87,61.97,44200.0
2011-07-28 09:55:00,61.99,62.11,61.91,62.03,22800.0,61.99,62.11,61.91,62.03,22800.0
2011-07-28 10:00:00,62.06,62.5,61.94,62.45,72200.0,62.06,62.5,61.94,62.45,72200.0
2011-07-28 10:05:00,62.45,62.5,62.28,62.31,39200.0,62.45,62.5,62.28,62.31,39200.0
2011-07-28 10:10:00,62.28,62.53,62.28,62.51,148500.0,62.28,62.53,62.28,62.51,148500.0
2011-07-28 10:15:00,62.5,62.62,62.48,62.56,80000.0,62.5,62.62,62.48,62.56,80000.0
2011-07-28 10:20:00,62.53,62.6,62.46,62.54,42600.0,62.53,62.6,62.46,62.54,42600.0
2011-07-28 10:25:00,62.52,62.79,62.51,62.73,54200.0,62.52,62.79,62.51,62.73,54200.0
2011-07-28 10:30:00,62.77,63.0,62.72,62.8,71200.0,62.77,63.0,62.72,62.8,71200.0
2011-07-28 10:35:00,62.81,62.95,62.71,62.71,34600.0,62.81,62.95,62.71,62.71,34600.0
2011-07-28 10:40:00,62.75,62.78,62.64,62.68,18400.0,62.75,62.78,62.64,62.68,18400.0
2011-07-28 10:45:00,62.73,63.07,62.73,63.02,52500.0,62.73,63.07,62.73,63.02,52500.0
2011-07-28 10:50:00,63.05,63.13,62.96,63.0,44700.0,63.05,63.13,62.96,63.0,44700.0
2011-07-28 10:55:00,62.99,63.0,62.88,62.89,33700.0,62.99,63.0,62.88,62.89,33700.0
2011-07-28 11:00:00,62.88,62.9,62.51,62.63,26900.0,62.88,62.9,62.51,62.63,26900.0
2011-07-28 11:05:00,62.66,62.9,62.58,62.9,17700.0,62.66,62.9,62.58,62.9,17700.0
2011-07-28 11:10:00,62.9,62.92,62.78,62.85,14200.0,62.9,62.92,62.78,62.85,14200.0
2011-07-28 11:15:00,62.84,62.98,62.84,62.98,18900.0,62.84,62.98,62.84,62.98,18900.0
2011-07-28 11:20:00,62.98,63.05,62.94,62.94,24900.0,62.98,63.05,62.94,62.94,24900.0
2011-07-28 11:25:00,62.99,63.08,62.92,63.01,31100.0,62.99,63.08,62.92,63.01,31100.0
2011-07-28 11:30:00,62.97,63.14,62.97,63.02,24800.0,62.97,63.14,62.97,63.02,24800.0
2011-07-28 11:35:00,62.96,62.96,62.74,62.75,9100.0,62.96,62.96,62.74,62.75,9100.0
2011-07-28 11:40:00,62.76,62.91,62.73,62.83,8900.0,62.76,62.91,62.73,62.83,8900.0
2011-07-28 11:45:00,62.84,62.95,62.83,62.89,42500.0,62.84,62.95,62.83,62.89,42500.0
2011-07-28 11:50:00,62.87,63.06,62.87,63.06,23000.0,62.87,63.06,62.87,63.06,23000.0
2011-07-28 11:55:00,63.03,63.05,62.94,63.05,9800.0,63.03,63.05,62.94,63.05,9800.0
2011-07-28 12:00:00,63.04,63.11,62.96,63.01,15900.0,63.04,63.11,62.96,63.01,15900.0
2011-07-28 12:05:00,63.0,63.0,62.82,62.84,12700.0,63.0,63.0,62.82,62.84,12700.0
2011-07-28 12:10:00,62.85,62.86,62.75,62.75,18900.0,62.85,62.86,62.75,62.75,18900.0
2011-07-28 12:15:00,62.75,62.77,62.72,62.74,10100.0,62.75,62.77,62.72,62.74,10100.0
2011-07-28 12:20:00,62.75,62.85,62.74,62.81,9100.0,62.75,62.85,62.74,62.81,9100.0
2011-07-28 12:25:00,62.81,62.85,62.75,62.84,10600.0,62.81,62.85,62.75,62.84,10600.0
2011-07-28 12:30:00,62.85,63.06,62.81,63.02,16100.0,62.85,63.06,62.81,63.02,16100.0
2011-07-28 12:35:00,63.0,63.05,62.87,62.91,10800.0,63.0,63.05,62.87,62.91,10800.0
2011-07-28 12:40:00,62.89,63.0,62.82,62.94,13100.0,62.89,63.0,62.82,62.94,13100.0
2011-07-28 12:45:00,62.95,62.99,62.9,62.94,9400.0,62.95,62.99,62.9,62.94,9400.0
2011-07-28 12:50:00,62.95,62.98,62.75,62.78,8500.0,62.95,62.98,62.75,62.78,8500.0
2011-07-28 12:55:00,62.81,62.83,62.74,62.74,8800.0,62.81,62.83,62.74,62.74,8800.0
2011-07-28 13:00:00,62.74,62.77,62.71,62.76,24400.0,62.74,62.77,62.71,62.76,24400.0
2011-07-28 13:05:00,62.76,62.81,62.7,62.73,9900.0,62.76,62.81,62.7,62.73,9900.0
2011-07-28 13:10:00,62.73,62.85,62.7,62.72,9000.0,62.73,62.85,62.7,62.72,9000.0
2011-07-28 13:15:00,62.73,62.78,62.55,62.6,15800.0,62.73,62.78,62.55,62.6,15800.0
2011-07-28 13:20:00,62.6,62.63,62.41,62.44,38900.0,62.6,62.63,62.41,62.44,38900.0
2011-07-28 13:25:00,62.4,62.6,62.4,62.55,11200.0,62.4,62.6,62.4,62.55,11200.0
2011-07-28 13:30:00,62.55,62.6,62.46,62.48,16800.0,62.55,62.6,62.46,62.48,16800.0
2011-07-28 13:35:00,62.48,62.61,62.46,62.46,9200.0,62.48,62.61,62.46,62.46,9200.0
2011-07-28 13:40:00,62.58,62.64,62.42,62.45,26100.0,62.58,62.64,62.42,62.45,26100.0
2011-07-28 13:45:00,62.45,62.46,62.36,62.36,10100.0,62.45,62.46,62.36,62.36,10100.0
2011-07-28 13:50:00,62.4,62.51,62.4,62.49,10100.0,62.4,62.51,62.4,62.49,10100.0
2011-07-28 13:55:00,62.46,62.5,62.4,62.48,10000.0,62.46,62.5,62.4,62.48,10000.0
2011-07-28 14:00:00,62.5,62.5,62.45,62.45,11000.0,62.5,62.5,62.45,62.45,11000.0
2011-07-28 14:05:00,62.45,62.47,62.3,62.32,9000.0,62.45,62.47,62.3,62.32,9000.0
2011-07-28 14:10:00,62.34,62.39,62.2,62.34,25700.0,62.34,62.39,62.2,62.34,25700.0
2011-07-28 14:15:00,62.39,62.41,62.2,62.2,12400.0,62.39,62.41,62.2,62.2,12400.0
2011-07-28 14:20:00,62.22,62.25,61.97,62.16,61500.0,62.22,62.25,61.97,62.16,61500.0
2011-07-28 14:25:00,62.16,62.16,61.99,62.01,14900.0,62.16,62.16,61.99,62.01,14900.0
2011-07-28 14:30:00,62.0,62.14,61.93,62.12,22800.0,62.0,62.14,61.93,62.12,22800.0
2011-07-28 14:35:00,62.12,62.12,61.8,61.85,54300.0,62.12,62.12,61.8,61.85,54300.0
2011-07-28 14:40:00,61.82,61.92,61.77,61.91,15800.0,61.82,61.92,61.77,61.91,15800.0
2011-07-28 14:45:00,61.91,62.01,61.9,61.99,13700.0,61.91,62.01,61.9,61.99,13700.0
2011-07-28 14:50:00,62.0,62.23,61.99,62.17,20200.0,62.0,62.23,61.99,62.17,20200.0
2011-07-28 14:55:00,62.19,62.4,62.01,62.34,23600.0,62.19,62.4,62.01,62.34,23600.0
2011-07-28 15:00:00,62.33,62.33,62.13,62.15,11800.0,62.33,62.33,62.13,62.15,11800.0
2011-07-28 15:05:00,62.18,62.32,62.09,62.19,9600.0,62.18,62.32,62.09,62.19,9600.0
2011-07-28 15:10:00,62.21,62.21,62.14,62.15,5700.0,62.21,62.21,62.14,62.15,5700.0
2011-07-28 15:15:00,62.16,62.29,62.15,62.29,12000.0,62.16,62.29,62.15,62.29,12000.0
2011-07-28 15:20:00,62.29,62.29,61.95,61.99,27100.0,62.29,62.29,61.95,61.99,27100.0
2011-07-28 15:25:00,62.0,62.07,61.8,61.8,23300.0,62.0,62.07,61.8,61.8,23300.0
2011-07-28 15:30:00,61.8,61.82,61.7,61.73,27900.0,61.8,61.82,61.7,61.73,27900.0
2011-07-28 15:35:00,61.73,61.95,61.73,61.8,20400.0,61.73,61.95,61.73,61.8,20400.0
2011-07-28 15:40:00,61.78,61.78,61.59,61.63,26500.0,61.78,61.78,61.59,61.63,26500.0
2011-07-28 15:45:00,61.62,61.7,61.44,61.68,50600.0,61.62,61.7,61.44,61.68,50600.0
2011-07-28 15:50:00,61.68,61.72,61.48,61.72,45300.0,61.68,61.72,61.48,61.72,45300.0
2011-07-28 15:55:00,61.72,61.74,61.66,61.72,65500.0,61.72,61.74,61.66,61.72,65500.0
2011-07-29 09:30:00,60.43,60.83,60.35,60.57,76200.0,60.43,60.83,60.35,60.57,76200.0
2011-07-29 09:35:00,60.61,60.86,60.03,60.23,72300.0,60.61,60.86,60.03,60.23,72300.0
2011-07-29 09:40:00,60.25,60.25,58.53,59.11,282800.0,60.25,60.25,58.53,59.11,282800.0
2011-07-29 09:45:00,59.05,59.72,59.0,59.64,47700.0,59.05,59.72,59.0,59.64,47700.0
2011-07-29 09:50:00,59.63,60.36,59.58,59.84,58100.0,59.63,60.36,59.58,59.84,58100.0
2011-07-29 09:55:00,59.75,60.5,59.75,59.96,68400.0,59.75,60.5,59.75,59.96,68400.0
2011-07-29 10:00:00,59.95,59.96,59.7,59.75,60200.0,59.95,59.96,59.7,59.75,60200.0
2011-07-29 10:05:00,59.73,60.08,59.7,59.93,53100.0,59.73,60.08,59.7,59.93,53100.0
2011-07-29 10:10:00,59.91,60.12,59.78,59.91,31900.0,59.91,60.12,59.78,59.91,31900.0
2011-07-29 10:15:00,59.87,59.93,59.64,59.73,25900.0,59.87,59.93,59.64,59.73,25900.0
2011-07-29 10:20:00,59.73,60.09,59.68,60.07,16500.0,59.73,60.09,59.68,60.07,16500.0
2011-07-29 10:25:00,60.06,60.08,59.85,60.08,19500.0,60.06,60.08,59.85,60.08,19500.0
2011-07-29 10:30:00,60.02,60.24,59.88,60.14,26000.0,60.02,60.24,59.88,60.14,26000.0
2011-07-29 10:35:00,60.15,60.18,59.76,59.87,64500.0,60.15,60.18,59.76,59.87,64500.0
2011-07-29 10:40:00,59.9,60.02,59.77,60.02,18000.0,59.9,60.02,59.77,60.02,18000.0
2011-07-29 10:45:00,60.03,60.15,59.85,60.12,29800.0,60.03,60.15,59.85,60.12,29800.0
2011-07-29 10:50:00,60.1,60.8,60.1,60.75,43100.0,60.1,60.8,60.1,60.75,43100.0
2011-07-29 10:55:00,60.82,61.1,60.8,60.83,38100.0,60.82,61.1,60.8,60.83,38100.0
2011-07-29 11:00:00,60.87,60.87,60.44,60.64,24100.0,60.87,60.87,60.44,60.64,24100.0
2011-07-29 11:05:00,60.6,60.75,60.5,60.57,66700.0,60.6,60.75,60.5,60.57,66700.0
2011-07-29 11:10:00,60.57,60.97,60.57,60.88,58900.0,60.57,60.97,60.57,60.88,58900.0
2011-07-29 11:15:00,60.86,61.2,60.83,61.14,30100.0,60.86,61.2,60.83,61.14,30100.0
2011-07-29 11:20:00,61.14,61.21,61.0,61.1,34800.0,61.14,61.21,61.0,61.1,34800.0
2011-07-29 11:25:00,61.08,61.1,60.86,60.89,37300.0,61.08,61.1,60.86,60.89,37300.0
2011-07-29 11:30:00,60.88,60.91,60.46,60.7,31600.0,60.88,60.91,60.46,60.7,31600.0
2011-07-29 11:35:00,60.7,60.73,60.52,60.6,13200.0,60.7,60.73,60.52,60.6,13200.0
2011-07-29 11:40:00,60.54,60.71,60.48,60.71,16500.0,60.54,60.71,60.48,60.71,16500.0
2011-07-29 11:45:00,60.75,60.84,60.39,60.48,13700.0,60.75,60.84,60.39,60.48,13700.0
2011-07-29 11:50:00,60.46,60.75,60.46,60.55,7800.0,60.46,60.75,60.46,60.55,7800.0
2011-07-29 11:55:00,60.55,60.67,60.44,60.59,16000.0,60.55,60.67,60.44,60.59,16000.0
2011-07-29 12:00:00,60.63,60.66,60.44,60.54,63100.0,60.63,60.66,60.44,60.54,63100.0
2011-07-29 12:05:00,60.54,60.58,60.43,60.55,22900.0,60.54,60.58,60.43,60.55,22900.0
2011-07-29 12:10:00,60.59,60.61,60.29,60.33,18000.0,60.59,60.61,60.29,60.33,18000.0
2011-07-29 12:15:00,60.31,60.42,60.3,60.42,5600.0,60.31,60.42,60.3,60.42,5600.0
2011-07-29 12:20:00,60.42,60.56,60.35,60.56,6800.0,60.42,60.56,60.35,60.56,6800.0
2011-07-29 12:25:00,60.51,60.51,60.35,60.4,5200.0,60.51,60.51,60.35,60.4,5200.0
2011-07-29 12:30:00,60.4,60.44,60.25,60.25,25600.0,60.4,60.44,60.25,60.25,25600.0
2011-07-29 12:35:00,60.32,60.54,60.27,60.49,28100.0,60.32,60.54,60.27,60.49,28100.0
2011-07-29 12:40:00,60.46,60.47,60.28,60.32,14100.0,60.46,60.47,60.28,60.32,14100.0
2011-07-29 12:45:00,60.31,60.32,60.17,60.17,13100.0,60.31,60.32,60.17,60.17,13100.0
2011-07-29 12:50:00,60.19,60.24,60.1,60.14,14700.0,60.19,60.24,60.1,60.14,14700.0
2011-07-29 12:55:00,60.11,60.36,60.1,60.27,12400.0,60.11,60.36,60.1,60.27,12400.0
2011-07-29 13:00:00,60.24,60.4,60.21,60.3,14600.0,60.24,60.4,60.21,60.3,14600.0
2011-07-29 13:05:00,60.3,60.45,60.3,60.45,8300.0,60.3,60.45,60.3,60.45,8300.0
2011-07-29 13:10:00,60.43,60.43,60.37,60.42,10600.0,60.43,60.43,60.37,60.42,10600.0
2011-07-29 13:15:00,60.43,60.54,60.39,60.54,11600.0,60.43,60.54,60.39,60.54,11600.0
2011-07-29 13:20:00,60.54,60.7,60.54,60.69,9300.0,60.54,60.7,60.54,60.69,9300.0
2011-07-29 13:25:00,60.74,60.74,60.57,60.62,10900.0,60.74,60.74,60.57,60.62,10900.0
2011-07-29 13:30:00,60.59,60.65,60.51,60.64,6100.0,60.59,60.65,60.51,60.64,6100.0
2011-07-29 13:35:00,60.67,60.75,60.57,60.73,10700.0,60.67,60.75,60.57,60.73,10700.0
2011-07-29 13:40:00,60.71,60.83,60.68,60.82,15600.0,60.71,60.83,60.68,60.82,15600.0
2011-07-29 13:45:00,60.84,61.06,60.83,61.05,11700.0,60.84,61.06,60.83,61.05,11700.0
2011-07-29 13:50:00,61.02,61.07,60.92,60.93,9300.0,61.02,61.07,60.92,60.93,9300.0
2011-07-29 13:55:00,60.89,61.02,60.8,60.97,9000.0,60.89,61.02,60.8,60.97,9000.0
2011-07-29 14:00:00,60.99,61.02,60.81,60.97,8800.0,60.99,61.02,60.81,60.97,8800.0
2011-07-29 14:05:00,61.0,61.17,60.97,61.14,17100.0,61.0,61.17,60.97,61.14,17100.0
2011-07-29 14:10:00,61.12,61.2,61.07,61.15,15300.0,61.12,61.2,61.07,61.15,15300.0
2011-07-29 14:15:00,61.09,61.18,60.95,60.96,16700.0,61.09,61.18,60.95,60.96,16700.0
2011-07-29 14:20:00,60.97,60.98,60.89,60.91,10200.0,60.97,60.98,60.89,60.91,10200.0
2011-07-29 14:25:00,60.89,60.94,60.85,60.93,6600.0,60.89,60.94,60.85,60.93,6600.0
2011-07-29 14:30:00,60.94,60.94,60.71,60.81,11400.0,60.94,60.94,60.71,60.81,11400.0
2011-07-29 14:35:00,60.79,60.94,60.75,60.92,12600.0,60.79,60.94,60.75,60.92,12600.0
2011-07-29 14:40:00,60.94,60.98,60.74,60.74,10100.0,60.94,60.98,60.74,60.74,10100.0
2011-07-29 14:45:00,60.73,60.8,60.65,60.68,6100.0,60.73,60.8,60.65,60.68,6100.0
2011-07-29 14:50:00,60.73,60.78,60.66,60.76,8600.0,60.73,60.78,60.66,60.76,8600.0
2011-07-29 14:55:00,60.76,60.78,60.6,60.6,10200.0,60.76,60.78,60.6,60.6,10200.0
2011-07-29 15:00:00,60.6,60.6,60.4,60.56,19100.0,60.6,60.6,60.4,60.56,19100.0
2011-07-29 15:05:00,60.57,60.71,60.56,60.56,13500.0,60.57,60.71,60.56,60.56,13500.0
2011-07-29 15:10:00,60.57,60.6,60.47,60.58,18500.0,60.57,60.6,60.47,60.58,18500.0
2011-07-29 15:15:00,60.57,60.61,60.39,60.48,25200.0,60.57,60.61,60.39,60.48,25200.0
2011-07-29 15:20:00,60.52,60.52,60.32,60.45,14000.0,60.52,60.52,60.32,60.45,14000.0
2011-07-29 15:25:00,60.43,60.44,60.32,60.39,15500.0,60.43,60.44,60.32,60.39,15500.0
2011-07-29 15:30:00,60.36,60.47,60.36,60.45,12700.0,60.36,60.47,60.36,60.45,12700.0
2011-07-29 15:35:00,60.46,60.59,60.42,60.47,19400.0,60.46,60.59,60.42,60.47,19400.0
2011-07-29 15:40:00,60.53,60.74,60.53,60.72,27700.0,60.53,60.74,60.53,60.72,27700.0
2011-07-29 15:45:00,60.69,60.69,60.36,60.49,28900.0,60.69,60.69,60.36,60.49,28900.0
2011-07-29 15:50:00,60.43,60.62,60.36,60.6,33400.0,60.43,60.62,60.36,60.6,33400.0
2011-07-29 15:55:00,60.57,60.64,60.51,60.55,48800.0,60.57,60.64,60.51,60.55,48800.0
2011-08-01 09:30:00,62.62,62.75,62.15,62.72,208500.0,62.62,62.75,62.15,62.72,208500.0
2011-08-01 09:35:00,62.67,62.75,62.05,62.25,93300.0,62.67,62.75,62.05,62.25,93300.0
2011-08-01 09:40:00,62.38,62.43,62.09,62.2,87500.0,62.38,62.43,62.09,62.2,87500.0
2011-08-01 09:45:00,62.2,62.2,61.72,61.77,58200.0,62.2,62.2,61.72,61.77,58200.0
2011-08-01 09:50:00,61.72,62.07,61.71,61.79,37400.0,61.72,62.07,61.71,61.79,37400.0
2011-08-01 09:55:00,61.75,61.9,61.7,61.88,33500.0,61.75,61.9,61.7,61.88,33500.0
2011-08-01 10:00:00,61.81,61.81,60.75,60.81,82500.0,61.81,61.81,60.75,60.81,82500.0
2011-08-01 10:05:00,60.83,61.45,60.74,61.12,56900.0,60.83,61.45,60.74,61.12,56900.0
2011-08-01 10:10:00,61.03,61.28,60.85,61.03,48900.0,61.03,61.28,60.85,61.03,48900.0
2011-08-01 10:15:00,61.0,61.88,61.0,61.73,37400.0,61.0,61.88,61.0,61.73,37400.0
2011-08-01 10:20:00,61.76,62.03,61.68,61.81,29300.0,61.76,62.03,61.68,61.81,29300.0
2011-08-01 10:25:00,61.75,61.87,61.6,61.62,9800.0,61.75,61.87,61.6,61.62,9800.0
2011-08-01 10:30:00,61.62,61.67,61.25,61.45,16900.0,61.62,61.67,61.25,61.45,16900.0
2011-08-01 10:35:00,61.4,61.57,61.4,61.52,11100.0,61.4,61.57,61.4,61.52,11100.0
2011-08-01 10:40:00,61.5,61.58,61.38,61.43,12100.0,61.5,61.58,61.38,61.43,12100.0
2011-08-01 10:45:00,61.46,61.6,61.4,61.5,20700.0,61.46,61.6,61.4,61.5,20700.0
2011-08-01 10:50:00,61.58,61.58,61.43,61.5,21400.0,61.58,61.58,61.43,61.5,21400.0
2011-08-01 10:55:00,61.5,61.91,61.47,61.69,29500.0,61.5,61.91,61.47,61.69,29500.0
2011-08-01 11:00:00,61.68,61.77,61.18,61.19,24200.0,61.68,61.77,61.18,61.19,24200.0
2011-08-01 11:05:00,61.28,61.39,61.1,61.39,15900.0,61.28,61.39,61.1,61.39,15900.0
2011-08-01 11:10:00,61.35,61.46,61.07,61.29,14500.0,61.35,61.46,61.07,61.29,14500.0
2011-08-01 11:15:00,61.34,61.52,61.34,61.47,11800.0,61.34,61.52,61.34,61.47,11800.0
2011-08-01 11:20:00,61.46,61.54,61.4,61.41,9500.0,61.46,61.54,61.4,61.41,9500.0
2011-08-01 11:25:00,61.39,61.72,61.36,61.65,11900.0,61.39,61.72,61.36,61.65,11900.0
2011-08-01 11:30:00,61.68,61.68,61.18,61.18,10600.0,61.68,61.68,61.18,61.18,10600.0
2011-08-01 11:35:00,61.18,61.21,60.7,60.77,64300.0,61.18,61.21,60.7,60.77,64300.0
2011-08-01 11:40:00,60.72,60.82,60.7,60.8,27000.0,60.72,60.82,60.7,60.8,27000.0
2011-08-01 11:45:00,60.77,60.89,60.66,60.77,54600.0,60.77,60.89,60.66,60.77,54600.0
2011-08-01 11:50:00,60.77,60.95,60.67,60.77,54000.0,60.77,60.95,60.67,60.77,54000.0
2011-08-01 11:55:00,60.82,60.93,60.74,60.8,17900.0,60.82,60.93,60.74,60.8,17900.0
2011-08-01 12:00:00,60.82,60.85,60.5,60.72,44900.0,60.82,60.85,60.5,60.72,44900.0
2011-08-01 12:05:00,60.71,60.71,60.42,60.65,25000.0,60.71,60.71,60.42,60.65,25000.0
2011-08-01 12:10:00,60.62,60.62,60.38,60.55,39400.0,60.62,60.62,60.38,60.55,39400.0
2011-08-01 12:15:00,60.55,60.73,60.53,60.65,18500.0,60.55,60.73,60.53,60.65,18500.0
2011-08-01 12:20:00,60.66,60.86,60.65,60.75,34200.0,60.66,60.86,60.65,60.75,34200.0
2011-08-01 12:25:00,60.69,61.27,60.69,61.25,23200.0,60.69,61.27,60.69,61.25,23200.0
2011-08-01 12:30:00,61.23,61.4,61.18,61.31,30400.0,61.23,61.4,61.18,61.31,30400.0
2011-08-01 12:35:00,61.35,61.48,61.34,61.48,10700.0,61.35,61.48,61.34,61.48,10700.0
2011-08-01 12:40:00,61.47,61.55,61.26,61.34,23000.0,61.47,61.55,61.26,61.34,23000.0
2011-08-01 12:45:00,61.27,61.33,61.2,61.25,13900.0,61.27,61.33,61.2,61.25,13900.0
2011-08-01 12:50:00,61.3,61.35,61.26,61.3,8400.0,61.3,61.35,61.26,61.3,8400.0
2011-08-01 12:55:00,61.27,61.3,61.2,61.28,13200.0,61.27,61.3,61.2,61.28,13200.0
2011-08-01 13:00:00,61.23,61.46,61.23,61.46,15800.0,61.23,61.46,61.23,61.46,15800.0
2011-08-01 13:05:00,61.4,61.42,61.21,61.25,15000.0,61.4,61.42,61.21,61.25,15000.0
2011-08-01 13:10:00,61.25,61.31,61.21,61.24,7700.0,61.25,61.31,61.21,61.24,7700.0
2011-08-01 13:15:00,61.25,61.51,61.22,61.5,12900.0,61.25,61.51,61.22,61.5,12900.0
2011-08-01 13:20:00,61.49,61.51,61.33,61.47,21500.0,61.49,61.51,61.33,61.47,21500.0
2011-08-01 13:25:00,61.47,61.54,61.44,61.52,14200.0,61.47,61.54,61.44,61.52,14200.0
2011-08-01 13:30:00,61.53,61.71,61.53,61.56,12100.0,61.53,61.71,61.53,61.56,12100.0
2011-08-01 13:35:00,61.56,61.58,61.49,61.58,12700.0,61.56,61.58,61.49,61.58,12700.0
2011-08-01 13:40:00,61.55,61.58,61.47,61.57,15800.0,61.55,61.58,61.47,61.57,15800.0
2011-08-01 13:45:00,61.55,61.7,61.51,61.68,29300.0,61.55,61.7,61.51,61.68,29300.0
2011-08-01 13:50:00,61.67,61.84,61.62,61.82,24800.0,61.67,61.84,61.62,61.82,24800.0
2011-08-01 13:55:00,61.78,61.91,61.74,61.91,19200.0,61.78,61.91,61.74,61.91,19200.0
2011-08-01 14:00:00,61.89,61.89,61.7,61.84,16900.0,61.89,61.89,61.7,61.84,16900.0
2011-08-01 14:05:00,61.84,61.86,61.66,61.72,30800.0,61.84,61.86,61.66,61.72,30800.0
2011-08-01 14:10:00,61.72,61.75,61.57,61.66,33500.0,61.72,61.75,61.57,61.66,33500.0
2011-08-01 14:15:00,61.67,61.85,61.62,61.8,10700.0,61.67,61.85,61.62,61.8,10700.0
2011-08-01 14:20:00,61.78,61.78,61.61,61.69,16300.0,61.78,61.78,61.61,61.69,16300.0
2011-08-01 14:25:00,61.7,61.7,61.55,61.59,15000.0,61.7,61.7,61.55,61.59,15000.0
2011-08-01 14:30:00,61.62,61.89,61.58,61.88,19400.0,61.62,61.89,61.58,61.88,19400.0
2011-08-01 14:35:00,61.88,61.92,61.69,61.91,18200.0,61.88,61.92,61.69,61.91,18200.0
2011-08-01 14:40:00,61.92,61.99,61.86,61.86,15800.0,61.92,61.99,61.86,61.86,15800.0
2011-08-01 14:45:00,61.9,62.05,61.88,61.95,31200.0,61.9,62.05,61.88,61.95,31200.0
2011-08-01 14:50:00,61.96,62.37,61.92,62.12,58200.0,61.96,62.37,61.92,62.12,58200.0
2011-08-01 14:55:00,62.12,62.13,62.01,62.04,23400.0,62.12,62.13,62.01,62.04,23400.0
2011-08-01 15:00:00,62.03,62.06,61.92,61.92,33100.0,62.03,62.06,61.92,61.92,33100.0
2011-08-01 15:05:00,61.94,61.97,61.72,61.93,33100.0,61.94,61.97,61.72,61.93,33100.0
2011-08-01 15:10:00,61.93,62.04,61.75,62.0,27100.0,61.93,62.04,61.75,62.0,27100.0
2011-08-01 15:15:00,62.0,62.03,61.9,61.99,12300.0,62.0,62.03,61.9,61.99,12300.0
2011-08-01 15:20:00,61.98,62.04,61.9,61.97,32600.0,61.98,62.04,61.9,61.97,32600.0
2011-08-01 15:25:00,61.99,62.05,61.96,62.01,34100.0,61.99,62.05,61.96,62.01,34100.0
2011-08-01 15:30:00,62.04,62.05,61.8,61.86,24000.0,62.04,62.05,61.8,61.86,24000.0
2011-08-01 15:35:00,61.87,62.11,61.71,62.09,27600.0,61.87,62.11,61.71,62.09,27600.0
2011-08-01 15:40:00,62.11,62.19,62.03,62.08,53100.0,62.11,62.19,62.03,62.08,53100.0
2011-08-01 15:45:00,62.07,62.13,61.97,62.03,47900.0,62.07,62.13,61.97,62.03,47900.0
2011-08-01 15:50:00,62.04,62.15,62.03,62.06,68600.0,62.04,62.15,62.03,62.06,68600.0
2011-08-01 15:55:00,62.07,62.24,62.0,62.17,85700.0,62.07,62.24,62.0,62.17,85700.0
2011-08-02 09:30:00,61.88,62.17,61.23,61.93,66500.0,61.88,62.17,61.23,61.93,66500.0
2011-08-02 09:35:00,61.98,62.38,61.8,62.32,104300.0,61.98,62.38,61.8,62.32,104300.0
2011-08-02 09:40:00,62.32,62.32,62.05,62.21,52600.0,62.32,62.32,62.05,62.21,52600.0
2011-08-02 09:45:00,62.16,62.7,62.16,62.57,86000.0,62.16,62.7,62.16,62.57,86000.0
2011-08-02 09:50:00,62.51,62.62,62.15,62.25,37100.0,62.51,62.62,62.15,62.25,37100.0
2011-08-02 09:55:00,62.2,62.52,62.15,62.52,23800.0,62.2,62.52,62.15,62.52,23800.0
2011-08-02 10:00:00,62.44,62.62,62.36,62.61,24700.0,62.44,62.62,62.36,62.61,24700.0
2011-08-02 10:05:00,62.61,62.63,62.25,62.31,30100.0,62.61,62.63,62.25,62.31,30100.0
2011-08-02 10:10:00,62.36,62.49,62.21,62.27,21400.0,62.36,62.49,62.21,62.27,21400.0
2011-08-02 10:15:00,62.3,62.36,62.06,62.12,21700.0,62.3,62.36,62.06,62.12,21700.0
2011-08-02 10:20:00,62.13,62.22,62.02,62.11,21600.0,62.13,62.22,62.02,62.11,21600.0
2011-08-02 10:25:00,62.14,62.29,62.02,62.06,20900.0,62.14,62.29,62.02,62.06,20900.0
2011-08-02 10:30:00,62.04,62.22,62.04,62.09,12600.0,62.04,62.22,62.04,62.09,12600.0
2011-08-02 10:35:00,62.07,62.26,62.07,62.21,23200.0,62.07,62.26,62.07,62.21,23200.0
2011-08-02 10:40:00,62.19,62.49,62.17,62.31,22500.0,62.19,62.49,62.17,62.31,22500.0
2011-08-02 10:45:00,62.32,62.32,61.9,61.92,31700.0,62.32,62.32,61.9,61.92,31700.0
2011-08-02 10:50:00,61.92,61.97,61.53,61.59,26300.0,61.92,61.97,61.53,61.59,26300.0
2011-08-02 10:55:00,61.59,61.76,61.42,61.42,33700.0,61.59,61.76,61.42,61.42,33700.0
2011-08-02 11:00:00,61.42,61.63,61.4,61.57,34300.0,61.42,61.63,61.4,61.57,34300.0
2011-08-02 11:05:00,61.57,61.86,61.54,61.62,25500.0,61.57,61.86,61.54,61.62,25500.0
2011-08-02 11:10:00,61.56,61.67,61.43,61.49,32400.0,61.56,61.67,61.43,61.49,32400.0
2011-08-02 11:15:00,61.45,61.72,61.42,61.69,19800.0,61.45,61.72,61.42,61.69,19800.0
2011-08-02 11:20:00,61.66,61.68,61.5,61.56,24900.0,61.66,61.68,61.5,61.56,24900.0
2011-08-02 11:25:00,61.58,61.71,61.53,61.62,31800.0,61.58,61.71,61.53,61.62,31800.0
2011-08-02 11:30:00,61.6,61.71,61.55,61.6,13600.0,61.6,61.71,61.55,61.6,13600.0
2011-08-02 11:35:00,61.64,61.64,61.45,61.5,35600.0,61.64,61.64,61.45,61.5,35600.0
2011-08-02 11:40:00,61.5,61.53,61.39,61.44,22500.0,61.5,61.53,61.39,61.44,22500.0
2011-08-02 11:45:00,61.44,61.5,61.27,61.37,45700.0,61.44,61.5,61.27,61.37,45700.0
2011-08-02 11:50:00,61.37,61.5,61.34,61.42,35200.0,61.37,61.5,61.34,61.42,35200.0
2011-08-02 11:55:00,61.46,61.49,61.32,61.41,32200.0,61.46,61.49,61.32,61.41,32200.0
2011-08-02 12:00:00,61.43,61.48,61.31,61.32,20800.0,61.43,61.48,61.31,61.32,20800.0
2011-08-02 12:05:00,61.35,61.42,61.25,61.28,33900.0,61.35,61.42,61.25,61.28,33900.0
2011-08-02 12:10:00,61.26,61.3,61.18,61.26,31200.0,61.26,61.3,61.18,61.26,31200.0
2011-08-02 12:15:00,61.25,61.41,61.23,61.37,28700.0,61.25,61.41,61.23,61.37,28700.0
2011-08-02 12:20:00,61.37,61.61,61.37,61.56,40900.0,61.37,61.61,61.37,61.56,40900.0
2011-08-02 12:25:00,61.56,61.6,61.33,61.46,17700.0,61.56,61.6,61.33,61.46,17700.0
2011-08-02 12:30:00,61.38,61.38,61.06,61.11,44200.0,61.38,61.38,61.06,61.11,44200.0
2011-08-02 12:35:00,61.13,61.14,60.69,60.76,70100.0,61.13,61.14,60.69,60.76,70100.0
2011-08-02 12:40:00,60.77,60.94,60.7,60.7,84500.0,60.77,60.94,60.7,60.7,84500.0
2011-08-02 12:45:00,60.7,60.72,60.43,60.51,92900.0,60.7,60.72,60.43,60.51,92900.0
2011-08-02 12:50:00,60.53,60.78,60.43,60.62,45500.0,60.53,60.78,60.43,60.62,45500.0
2011-08-02 12:55:00,60.63,60.8,60.54,60.58,28800.0,60.63,60.8,60.54,60.58,28800.0
2011-08-02 13:00:00,60.59,60.88,60.59,60.71,22000.0,60.59,60.88,60.59,60.71,22000.0
2011-08-02 13:05:00,60.75,60.81,60.51,60.78,12300.0,60.75,60.81,60.51,60.78,12300.0
2011-08-02 13:10:00,60.76,61.0,60.74,60.79,30400.0,60.76,61.0,60.74,60.79,30400.0
2011-08-02 13:15:00,60.78,61.02,60.77,60.93,37500.0,60.78,61.02,60.77,60.93,37500.0
2011-08-02 13:20:00,60.94,61.0,60.85,60.85,7600.0,60.94,61.0,60.85,60.85,7600.0
2011-08-02 13:25:00,60.87,60.93,60.77,60.81,13800.0,60.87,60.93,60.77,60.81,13800.0
2011-08-02 13:30:00,60.79,60.89,60.74,60.79,18000.0,60.79,60.89,60.74,60.79,18000.0
2011-08-02 13:35:00,60.77,60.79,60.59,60.65,44000.0,60.77,60.79,60.59,60.65,44000.0
2011-08-02 13:40:00,60.63,60.68,60.56,60.58,48000.0,60.63,60.68,60.56,60.58,48000.0
2011-08-02 13:45:00,60.59,60.6,60.22,60.41,64000.0,60.59,60.6,60.22,60.41,64000.0
2011-08-02 13:50:00,60.33,60.37,60.1,60.11,29400.0,60.33,60.37,60.1,60.11,29400.0
2011-08-02 13:55:00,60.1,60.13,59.74,60.02,79600.0,60.1,60.13,59.74,60.02,79600.0
2011-08-02 14:00:00,59.95,60.09,59.86,60.06,21400.0,59.95,60.09,59.86,60.06,21400.0
2011-08-02 14:05:00,60.06,60.35,60.03,60.15,21200.0,60.06,60.35,60.03,60.15,21200.0
2011-08-02 14:10:00,60.18,60.37,60.17,60.32,13700.0,60.18,60.37,60.17,60.32,13700.0
2011-08-02 14:15:00,60.32,60.36,60.14,60.35,26400.0,60.32,60.36,60.14,60.35,26400.0
2011-08-02 14:20:00,60.36,60.5,60.22,60.22,30500.0,60.36,60.5,60.22,60.22,30500.0
2011-08-02 14:25:00,60.22,60.27,60.09,60.2,17000.0,60.22,60.27,60.09,60.2,17000.0
2011-08-02 14:30:00,60.2,60.34,60.01,60.1,23700.0,60.2,60.34,60.01,60.1,23700.0
2011-08-02 14:35:00,60.06,60.2,60.0,60.02,12800.0,60.06,60.2,60.0,60.02,12800.0
2011-08-02 14:40:00,60.03,60.12,59.83,59.91,18800.0,60.03,60.12,59.83,59.91,18800.0
2011-08-02 14:45:00,59.92,60.07,59.75,60.04,23100.0,59.92,60.07,59.75,60.04,23100.0
2011-08-02 14:50:00,60.05,60.19,59.92,60.02,31100.0,60.05,60.19,59.92,60.02,31100.0
2011-08-02 14:55:00,60.03,60.27,60.03,60.18,34800.0,60.03,60.27,60.03,60.18,34800.0
2011-08-02 15:00:00,60.19,60.29,60.02,60.03,20500.0,60.19,60.29,60.02,60.03,20500.0
2011-08-02 15:05:00,60.04,60.23,60.04,60.18,13900.0,60.04,60.23,60.04,60.18,13900.0
2011-08-02 15:10:00,60.15,60.26,60.03,60.1,23700.0,60.15,60.26,60.03,60.1,23700.0
2011-08-02 15:15:00,60.06,60.19,59.96,60.06,21800.0,60.06,60.19,59.96,60.06,21800.0
2011-08-02 15:20:00,60.13,60.13,59.75,59.8,39900.0,60.13,60.13,59.75,59.8,39900.0
2011-08-02 15:25:00,59.76,59.81,59.6,59.63,55200.0,59.76,59.81,59.6,59.63,55200.0
2011-08-02 15:30:00,59.63,59.64,59.5,59.61,57600.0,59.63,59.64,59.5,59.61,57600.0
2011-08-02 15:35:00,59.62,59.76,59.57,59.7,37400.0,59.62,59.76,59.57,59.7,37400.0
2011-08-02 15:40:00,59.68,59.68,59.4,59.55,72300.0,59.68,59.68,59.4,59.55,72300.0
2011-08-02 15:45:00,59.49,59.53,59.26,59.27,85900.0,59.49,59.53,59.26,59.27,85900.0
2011-08-02 15:50:00,59.28,59.38,59.17,59.26,68700.0,59.28,59.38,59.17,59.26,68700.0
2011-08-02 15:55:00,59.25,59.4,59.22,59.29,104800.0,59.25,59.4,59.22,59.29,104800.0
2011-08-03 09:30:00,59.59,60.41,59.39,60.23,79200.0,59.59,60.41,59.39,60.23,79200.0
2011-08-03 09:35:00,60.09,60.11,59.5,59.71,56400.0,60.09,60.11,59.5,59.71,56400.0
2011-08-03 09:40:00,59.72,60.08,59.58,59.58,32400.0,59.72,60.08,59.58,59.58,32400.0
2011-08-03 09:45:00,59.58,59.65,59.22,59.61,57100.0,59.58,59.65,59.22,59.61,57100.0
2011-08-03 09:50:00,59.5,59.98,59.38,59.9,61400.0,59.5,59.98,59.38,59.9,61400.0
2011-08-03 09:55:00,59.84,60.12,59.76,60.02,30100.0,59.84,60.12,59.76,60.02,30100.0
2011-08-03 10:00:00,60.02,60.44,59.9,60.03,60300.0,60.02,60.44,59.9,60.03,60300.0
2011-08-03 10:05:00,59.94,60.08,59.55,60.0,27100.0,59.94,60.08,59.55,60.0,27100.0
2011-08-03 10:10:00,60.0,60.19,59.75,59.93,29500.0,60.0,60.19,59.75,59.93,29500.0
2011-08-03 10:15:00,59.93,59.95,59.5,59.52,34800.0,59.93,59.95,59.5,59.52,34800.0
2011-08-03 10:20:00,59.53,59.59,58.8,59.01,90900.0,59.53,59.59,58.8,59.01,90900.0
2011-08-03 10:25:00,59.01,59.36,58.9,59.12,59400.0,59.01,59.36,58.9,59.12,59400.0
2011-08-03 10:30:00,59.12,59.12,58.09,58.12,134900.0,59.12,59.12,58.09,58.12,134900.0
2011-08-03 10:35:00,58.12,58.16,57.24,57.73,256900.0,58.12,58.16,57.24,57.73,256900.0
2011-08-03 10:40:00,57.68,58.0,57.62,57.92,111100.0,57.68,58.0,57.62,57.92,111100.0
2011-08-03 10:45:00,57.89,58.02,57.82,57.84,65000.0,57.89,58.02,57.82,57.84,65000.0
2011-08-03 10:50:00,57.83,58.34,57.7,58.25,116500.0,57.83,58.34,57.7,58.25,116500.0
2011-08-03 10:55:00,58.24,58.58,58.05,58.4,102500.0,58.24,58.58,58.05,58.4,102500.0
2011-08-03 11:00:00,58.39,59.0,58.38,58.82,32100.0,58.39,59.0,58.38,58.82,32100.0
2011-08-03 11:05:00,58.77,58.99,58.27,58.51,56500.0,58.77,58.99,58.27,58.51,56500.0
2011-08-03 11:10:00,58.47,59.0,58.25,59.0,46700.0,58.47,59.0,58.25,59.0,46700.0
2011-08-03 11:15:00,58.96,59.21,58.96,59.04,59900.0,58.96,59.21,58.96,59.04,59900.0
2011-08-03 11:20:00,59.04,59.2,58.87,59.06,55600.0,59.04,59.2,58.87,59.06,55600.0
2011-08-03 11:25:00,59.0,59.04,58.6,58.91,50900.0,59.0,59.04,58.6,58.91,50900.0
2011-08-03 11:30:00,59.01,59.37,59.01,59.13,27700.0,59.01,59.37,59.01,59.13,27700.0
2011-08-03 11:35:00,59.12,59.52,59.05,59.5,28200.0,59.12,59.52,59.05,59.5,28200.0
2011-08-03 11:40:00,59.54,59.54,59.05,59.06,31600.0,59.54,59.54,59.05,59.06,31600.0
2011-08-03 11:45:00,59.11,59.39,59.11,59.39,18300.0,59.11,59.39,59.11,59.39,18300.0
2011-08-03 11:50:00,59.4,59.49,59.19,59.47,15400.0,59.4,59.49,59.19,59.47,15400.0
2011-08-03 11:55:00,59.49,59.7,59.36,59.36,13300.0,59.49,59.7,59.36,59.36,13300.0
2011-08-03 12:00:00,59.36,59.36,59.0,59.13,25100.0,59.36,59.36,59.0,59.13,25100.0
2011-08-03 12:05:00,59.12,59.28,59.01,59.14,10700.0,59.12,59.28,59.01,59.14,10700.0
2011-08-03 12:10:00,59.16,59.16,59.0,59.07,8300.0,59.16,59.16,59.0,59.07,8300.0
2011-08-03 12:15:00,59.02,59.02,58.53,58.65,22700.0,59.02,59.02,58.53,58.65,22700.0
2011-08-03 12:20:00,58.65,58.68,58.41,58.6,13000.0,58.65,58.68,58.41,58.6,13000.0
2011-08-03 12:25:00,58.6,58.69,58.45,58.66,18300.0,58.6,58.69,58.45,58.66,18300.0
2011-08-03 12:30:00,58.68,58.7,58.55,58.7,13400.0,58.68,58.7,58.55,58.7,13400.0
2011-08-03 12:35:00,58.68,59.1,58.65,59.03,15400.0,58.68,59.1,58.65,59.03,15400.0
2011-08-03 12:40:00,59.09,59.1,58.81,59.02,16900.0,59.09,59.1,58.81,59.02,16900.0
2011-08-03 12:45:00,59.02,59.08,58.9,59.02,7600.0,59.02,59.08,58.9,59.02,7600.0
2011-08-03 12:50:00,59.02,59.22,59.02,59.03,10600.0,59.02,59.22,59.02,59.03,10600.0
2011-08-03 12:55:00,59.02,59.02,58.8,58.88,16300.0,59.02,59.02,58.8,58.88,16300.0
2011-08-03 13:00:00,58.86,58.91,58.75,58.75,7400.0,58.86,58.91,58.75,58.75,7400.0
2011-08-03 13:05:00,58.75,58.79,58.66,58.69,18800.0,58.75,58.79,58.66,58.69,18800.0
2011-08-03 13:10:00,58.7,58.89,58.62,58.81,10700.0,58.7,58.89,58.62,58.81,10700.0
2011-08-03 13:15:00,58.79,58.84,58.68,58.7,8800.0,58.79,58.84,58.68,58.7,8800.0
2011-08-03 13:20:00,58.73,58.98,58.67,58.97,12000.0,58.73,58.98,58.67,58.97,12000.0
2011-08-03 13:25:00,58.97,58.97,58.69,58.91,14200.0,58.97,58.97,58.69,58.91,14200.0
2011-08-03 13:30:00,58.97,59.25,58.91,59.23,20000.0,58.97,59.25,58.91,59.23,20000.0
2011-08-03 13:35:00,59.28,59.44,59.12,59.42,13600.0,59.28,59.44,59.12,59.42,13600.0
2011-08-03 13:40:00,59.42,59.57,59.35,59.47,45100.0,59.42,59.57,59.35,59.47,45100.0
2011-08-03 13:45:00,59.55,59.65,59.4,59.61,38000.0,59.55,59.65,59.4,59.61,38000.0
2011-08-03 13:50:00,59.59,59.59,59.22,59.4,18300.0,59.59,59.59,59.22,59.4,18300.0
2011-08-03 13:55:00,59.41,59.52,59.23,59.41,16100.0,59.41,59.52,59.23,59.41,16100.0
2011-08-03 14:00:00,59.44,59.69,59.38,59.68,15600.0,59.44,59.69,59.38,59.68,15600.0
2011-08-03 14:05:00,59.7,59.75,59.35,59.49,60800.0,59.7,59.75,59.35,59.49,60800.0
2011-08-03 14:10:00,59.5,59.61,59.37,59.58,28300.0,59.5,59.61,59.37,59.58,28300.0
2011-08-03 14:15:00,59.58,59.72,59.42,59.52,26100.0,59.58,59.72,59.42,59.52,26100.0
2011-08-03 14:20:00,59.52,59.6,59.36,59.38,29100.0,59.52,59.6,59.36,59.38,29100.0
2011-08-03 14:25:00,59.42,59.48,59.25,59.27,12500.0,59.42,59.48,59.25,59.27,12500.0
2011-08-03 14:30:00,59.33,59.52,59.31,59.37,12300.0,59.33,59.52,59.31,59.37,12300.0
2011-08-03 14:35:00,59.41,59.49,59.29,59.49,20700.0,59.41,59.49,59.29,59.49,20700.0
2011-08-03 14:40:00,59.49,59.57,59.44,59.46,24800.0,59.49,59.57,59.44,59.46,24800.0
2011-08-03 14:45:00,59.53,59.67,59.4,59.63,26500.0,59.53,59.67,59.4,59.63,26500.0
2011-08-03 14:50:00,59.67,59.67,59.42,59.54,15100.0,59.67,59.67,59.42,59.54,15100.0
2011-08-03 14:55:00,59.52,59.73,59.42,59.66,31000.0,59.52,59.73,59.42,59.66,31000.0
2011-08-03 15:00:00,59.71,59.95,59.71,59.88,24900.0,59.71,59.95,59.71,59.88,24900.0
2011-08-03 15:05:00,59.89,59.89,59.64,59.71,13100.0,59.89,59.89,59.64,59.71,13100.0
2011-08-03 15:10:00,59.66,59.84,59.6,59.68,12200.0,59.66,59.84,59.6,59.68,12200.0
2011-08-03 15:15:00,59.67,60.0,59.61,59.95,37300.0,59.67,60.0,59.61,59.95,37300.0
2011-08-03 15:20:00,59.98,60.29,59.94,60.2,41600.0,59.98,60.29,59.94,60.2,41600.0
2011-08-03 15:25:00,60.22,60.3,60.14,60.16,21800.0,60.22,60.3,60.14,60.16,21800.0
2011-08-03 15:30:00,60.12,60.25,59.98,60.08,55800.0,60.12,60.25,59.98,60.08,55800.0
2011-08-03 15:35:00,60.08,60.22,60.01,60.17,12900.0,60.08,60.22,60.01,60.17,12900.0
2011-08-03 15:40:00,60.17,60.29,60.08,60.08,41500.0,60.17,60.29,60.08,60.08,41500.0
2011-08-03 15:45:00,60.12,60.3,60.12,60.21,28800.0,60.12,60.3,60.12,60.21,28800.0
2011-08-03 15:50:00,60.25,60.48,60.24,60.3,56800.0,60.25,60.48,60.24,60.3,56800.0
2011-08-03 15:55:00,60.31,60.49,60.31,60.47,77400.0,60.31,60.49,60.31,60.47,77400.0
2011-08-04 09:30:00,59.67,59.69,59.06,59.32,40000.0,59.67,59.69,59.06,59.32,40000.0
2011-08-04 09:35:00,59.34,59.65,59.07,59.2,38300.0,59.34,59.65,59.07,59.2,38300.0
2011-08-04 09:40:00,59.12,59.99,59.0,59.52,46400.0,59.12,59.99,59.0,59.52,46400.0
2011-08-04 09:45:00,59.51,59.91,59.12,59.21,35300.0,59.51,59.91,59.12,59.21,35300.0
2011-08-04 09:50:00,59.11,59.37,58.83,59.09,33000.0,59.11,59.37,58.83,59.09,33000.0
2011-08-04 09:55:00,59.12,59.41,59.0,59.22,29800.0,59.12,59.41,59.0,59.22,29800.0
2011-08-04 10:00:00,59.3,59.34,58.64,58.64,50700.0,59.3,59.34,58.64,58.64,50700.0
2011-08-04 10:05:00,58.62,58.8,58.51,58.63,37600.0,58.62,58.8,58.51,58.63,37600.0
2011-08-04 10:10:00,58.6,58.64,58.18,58.63,65900.0,58.6,58.64,58.18,58.63,65900.0
2011-08-04 10:15:00,58.63,58.65,57.87,58.14,138100.0,58.63,58.65,57.87,58.14,138100.0
2011-08-04 10:20:00,58.05,58.48,58.05,58.3,22700.0,58.05,58.48,58.05,58.3,22700.0
2011-08-04 10:25:00,58.3,58.79,58.3,58.64,34400.0,58.3,58.79,58.3,58.64,34400.0
2011-08-04 10:30:00,58.65,58.99,58.63,58.67,30800.0,58.65,58.99,58.63,58.67,30800.0
2011-08-04 10:35:00,58.67,58.76,58.33,58.46,36100.0,58.67,58.76,58.33,58.46,36100.0
2011-08-04 10:40:00,58.47,58.5,58.2,58.32,22700.0,58.47,58.5,58.2,58.32,22700.0
2011-08-04 10:45:00,58.28,58.41,58.12,58.39,36500.0,58.28,58.41,58.12,58.39,36500.0
2011-08-04 10:50:00,58.41,58.41,57.84,57.93,68600.0,58.41,58.41,57.84,57.93,68600.0
2011-08-04 10:55:00,58.0,58.35,58.0,58.34,71300.0,58.0,58.35,58.0,58.34,71300.0
2011-08-04 11:00:00,58.28,58.28,58.02,58.09,56800.0,58.28,58.28,58.02,58.09,56800.0
2011-08-04 11:05:00,58.1,58.38,58.06,58.2,39000.0,58.1,58.38,58.06,58.2,39000.0
2011-08-04 11:10:00,58.2,58.54,58.11,58.5,51400.0,58.2,58.54,58.11,58.5,51400.0
2011-08-04 11:15:00,58.51,58.91,58.48,58.87,45600.0,58.51,58.91,58.48,58.87,45600.0
2011-08-04 11:20:00,58.84,59.04,58.55,58.55,60600.0,58.84,59.04,58.55,58.55,60600.0
2011-08-04 11:25:00,58.56,58.72,58.0,58.02,53400.0,58.56,58.72,58.0,58.02,53400.0
2011-08-04 11:30:00,58.0,58.23,58.0,58.17,67000.0,58.0,58.23,58.0,58.17,67000.0
2011-08-04 11:35:00,58.16,58.16,57.92,58.02,40500.0,58.16,58.16,57.92,58.02,40500.0
2011-08-04 11:40:00,57.99,58.05,57.77,57.79,65500.0,57.99,58.05,57.77,57.79,65500.0
2011-08-04 11:45:00,57.79,57.81,57.53,57.53,123200.0,57.79,57.81,57.53,57.53,123200.0
2011-08-04 11:50:00,57.52,57.63,57.5,57.57,45500.0,57.52,57.63,57.5,57.57,45500.0
2011-08-04 11:55:00,57.62,57.93,57.57,57.81,52200.0,57.62,57.93,57.57,57.81,52200.0
2011-08-04 12:00:00,57.87,58.25,57.85,58.16,40600.0,57.87,58.25,57.85,58.16,40600.0
2011-08-04 12:05:00,58.16,58.27,57.98,58.14,27600.0,58.16,58.27,57.98,58.14,27600.0
2011-08-04 12:10:00,58.15,58.34,58.11,58.27,23600.0,58.15,58.34,58.11,58.27,23600.0
2011-08-04 12:15:00,58.25,58.25,57.77,57.81,61700.0,58.25,58.25,57.77,57.81,61700.0
2011-08-04 12:20:00,57.81,57.9,57.77,57.86,45100.0,57.81,57.9,57.77,57.86,45100.0
2011-08-04 12:25:00,57.89,58.0,57.77,57.94,16500.0,57.89,58.0,57.77,57.94,16500.0
2011-08-04 12:30:00,57.96,58.27,57.96,58.25,48200.0,57.96,58.27,57.96,58.25,48200.0
2011-08-04 12:35:00,58.24,58.26,58.02,58.1,38000.0,58.24,58.26,58.02,58.1,38000.0
2011-08-04 12:40:00,58.13,58.19,57.98,58.17,46100.0,58.13,58.19,57.98,58.17,46100.0
2011-08-04 12:45:00,58.19,58.58,58.18,58.55,12100.0,58.19,58.58,58.18,58.55,12100.0
2011-08-04 12:50:00,58.51,58.62,58.43,58.56,23800.0,58.51,58.62,58.43,58.56,23800.0
2011-08-04 12:55:00,58.6,58.61,58.2,58.2,23100.0,58.6,58.61,58.2,58.2,23100.0
2011-08-04 13:00:00,58.23,58.44,58.21,58.22,26300.0,58.23,58.44,58.21,58.22,26300.0
2011-08-04 13:05:00,58.2,58.29,58.16,58.21,10500.0,58.2,58.29,58.16,58.21,10500.0
2011-08-04 13:10:00,58.18,58.22,57.9,57.9,34100.0,58.18,58.22,57.9,57.9,34100.0
2011-08-04 13:15:00,57.9,58.14,57.81,58.14,28700.0,57.9,58.14,57.81,58.14,28700.0
2011-08-04 13:20:00,58.1,58.32,58.1,58.24,58900.0,58.1,58.32,58.1,58.24,58900.0
2011-08-04 13:25:00,58.23,58.49,58.23,58.34,31100.0,58.23,58.49,58.23,58.34,31100.0
2011-08-04 13:30:00,58.33,58.33,57.97,58.02,19500.0,58.33,58.33,57.97,58.02,19500.0
2011-08-04 13:35:00,58.03,58.12,57.99,58.04,18800.0,58.03,58.12,57.99,58.04,18800.0
2011-08-04 13:40:00,58.05,58.1,57.7,57.74,42300.0,58.05,58.1,57.7,57.74,42300.0
2011-08-04 13:45:00,57.7,57.76,57.4,57.4,195800.0,57.7,57.76,57.4,57.4,195800.0
2011-08-04 13:50:00,57.4,57.61,57.36,57.51,38600.0,57.4,57.61,57.36,57.51,38600.0
2011-08-04 13:55:00,57.47,57.73,57.38,57.58,50400.0,57.47,57.73,57.38,57.58,50400.0
2011-08-04 14:00:00,57.63,57.74,57.34,57.4,63900.0,57.63,57.74,57.34,57.4,63900.0
2011-08-04 14:05:00,57.39,57.4,57.03,57.17,49900.0,57.39,57.4,57.03,57.17,49900.0
2011-08-04 14:10:00,57.17,57.24,56.6,56.72,117300.0,57.17,57.24,56.6,56.72,117300.0
2011-08-04 14:15:00,56.69,56.97,56.69,56.89,33300.0,56.69,56.97,56.69,56.89,33300.0
2011-08-04 14:20:00,56.83,57.0,56.63,56.64,60400.0,56.83,57.0,56.63,56.64,60400.0
2011-08-04 14:25:00,56.67,56.67,56.16,56.46,84900.0,56.67,56.67,56.16,56.46,84900.0
2011-08-04 14:30:00,56.48,56.61,56.25,56.55,99600.0,56.48,56.61,56.25,56.55,99600.0
2011-08-04 14:35:00,56.6,57.07,56.6,56.89,44500.0,56.6,57.07,56.6,56.89,44500.0
2011-08-04 14:40:00,56.88,57.35,56.88,57.07,48400.0,56.88,57.35,56.88,57.07,48400.0
2011-08-04 14:45:00,57.07,57.34,56.98,57.21,31800.0,57.07,57.34,56.98,57.21,31800.0
2011-08-04 14:50:00,57.21,57.3,56.92,57.22,29000.0,57.21,57.3,56.92,57.22,29000.0
2011-08-04 14:55:00,57.24,57.25,56.87,56.87,34100.0,57.24,57.25,56.87,56.87,34100.0
2011-08-04 15:00:00,56.85,56.89,56.66,56.75,45500.0,56.85,56.89,56.66,56.75,45500.0
2011-08-04 15:05:00,56.75,57.25,56.74,57.0,44300.0,56.75,57.25,56.74,57.0,44300.0
2011-08-04 15:10:00,56.97,57.08,56.7,56.7,52300.0,56.97,57.08,56.7,56.7,52300.0
2011-08-04 15:15:00,56.7,56.93,56.69,56.72,75800.0,56.7,56.93,56.69,56.72,75800.0
2011-08-04 15:20:00,56.7,56.77,56.42,56.55,47600.0,56.7,56.77,56.42,56.55,47600.0
2011-08-04 15:25:00,56.52,56.7,56.34,56.34,62000.0,56.52,56.7,56.34,56.34,62000.0
2011-08-04 15:30:00,56.32,56.33,56.01,56.05,91200.0,56.32,56.33,56.01,56.05,91200.0
2011-08-04 15:35:00,56.05,56.42,55.91,56.39,135300.0,56.05,56.42,55.91,56.39,135300.0
2011-08-04 15:40:00,56.38,56.4,56.05,56.22,52000.0,56.38,56.4,56.05,56.22,52000.0
2011-08-04 15:45:00,56.17,56.3,56.06,56.21,77700.0,56.17,56.3,56.06,56.21,77700.0
2011-08-04 15:50:00,56.17,56.23,55.92,56.08,81100.0,56.17,56.23,55.92,56.08,81100.0
2011-08-04 15:55:00,56.08,56.15,55.97,55.97,130500.0,56.08,56.15,55.97,55.97,130500.0
2011-08-05 09:30:00,57.04,57.41,56.83,57.0,146100.0,57.04,57.41,56.83,57.0,146100.0
2011-08-05 09:35:00,56.99,57.04,56.24,56.63,81000.0,56.99,57.04,56.24,56.63,81000.0
2011-08-05 09:40:00,56.52,56.73,55.05,55.14,202200.0,56.52,56.73,55.05,55.14,202200.0
2011-08-05 09:45:00,55.13,55.33,54.36,54.63,238300.0,55.13,55.33,54.36,54.63,238300.0
2011-08-05 09:50:00,54.66,54.85,53.7,53.9,258400.0,54.66,54.85,53.7,53.9,258400.0
2011-08-05 09:55:00,53.9,54.44,53.9,54.0,250500.0,53.9,54.44,53.9,54.0,250500.0
2011-08-05 10:00:00,54.0,54.45,53.94,54.28,162200.0,54.0,54.45,53.94,54.28,162200.0
2011-08-05 10:05:00,54.31,55.15,54.31,55.15,69600.0,54.31,55.15,54.31,55.15,69600.0
2011-08-05 10:10:00,55.12,55.46,54.81,54.89,77700.0,55.12,55.46,54.81,54.89,77700.0
2011-08-05 10:15:00,54.89,55.48,54.85,55.47,96300.0,54.89,55.48,54.85,55.47,96300.0
2011-08-05 10:20:00,55.43,55.84,55.29,55.69,54500.0,55.43,55.84,55.29,55.69,54500.0
2011-08-05 10:25:00,55.77,56.15,55.65,55.7,87500.0,55.77,56.15,55.65,55.7,87500.0
2011-08-05 10:30:00,55.62,55.78,55.37,55.53,46000.0,55.62,55.78,55.37,55.53,46000.0
2011-08-05 10:35:00,55.46,55.56,54.89,55.21,44200.0,55.46,55.56,54.89,55.21,44200.0
2011-08-05 10:40:00,55.14,55.17,54.7,54.9,66500.0,55.14,55.17,54.7,54.9,66500.0
2011-08-05 10:45:00,54.86,54.89,54.53,54.77,46000.0,54.86,54.89,54.53,54.77,46000.0
2011-08-05 10:50:00,54.8,54.95,54.56,54.77,56700.0,54.8,54.95,54.56,54.77,56700.0
2011-08-05 10:55:00,54.81,55.09,54.61,55.07,63200.0,54.81,55.09,54.61,55.07,63200.0
2011-08-05 11:00:00,55.06,55.06,54.59,54.92,49300.0,55.06,55.06,54.59,54.92,49300.0
2011-08-05 11:05:00,54.91,55.01,54.67,54.71,45900.0,54.91,55.01,54.67,54.71,45900.0
2011-08-05 11:10:00,54.71,54.82,54.27,54.28,64700.0,54.71,54.82,54.27,54.28,64700.0
2011-08-05 11:15:00,54.26,54.29,53.9,53.91,84500.0,54.26,54.29,53.9,53.91,84500.0
2011-08-05 11:20:00,53.95,54.01,53.89,53.97,91000.0,53.95,54.01,53.89,53.97,91000.0
2011-08-05 11:25:00,53.96,54.46,53.8,54.07,146200.0,53.96,54.46,53.8,54.07,146200.0
2011-08-05 11:30:00,54.08,54.41,53.73,54.07,157700.0,54.08,54.41,53.73,54.07,157700.0
2011-08-05 11:35:00,54.04,54.09,53.38,53.44,119700.0,54.04,54.09,53.38,53.44,119700.0
2011-08-05 11:40:00,53.4,53.5,53.11,53.29,101400.0,53.4,53.5,53.11,53.29,101400.0
2011-08-05 11:45:00,53.26,53.26,52.31,52.32,151500.0,53.26,53.26,52.31,52.32,151500.0
2011-08-05 11:50:00,52.29,52.49,51.69,51.99,211300.0,52.29,52.49,51.69,51.99,211300.0
2011-08-05 11:55:00,51.99,52.09,51.04,51.27,168900.0,51.99,52.09,51.04,51.27,168900.0
2011-08-05 12:00:00,51.23,51.61,51.0,51.17,239700.0,51.23,51.61,51.0,51.17,239700.0
2011-08-05 12:05:00,51.17,51.73,51.06,51.56,197800.0,51.17,51.73,51.06,51.56,197800.0
2011-08-05 12:10:00,51.49,52.47,51.49,52.44,189400.0,51.49,52.47,51.49,52.44,189400.0
2011-08-05 12:15:00,52.46,52.46,52.14,52.18,128300.0,52.46,52.46,52.14,52.18,128300.0
2011-08-05 12:20:00,52.14,52.44,51.94,52.38,98000.0,52.14,52.44,51.94,52.38,98000.0
2011-08-05 12:25:00,52.43,53.21,52.33,52.87,171000.0,52.43,53.21,52.33,52.87,171000.0
2011-08-05 12:30:00,52.86,52.91,52.67,52.78,89100.0,52.86,52.91,52.67,52.78,89100.0
2011-08-05 12:35:00,52.78,53.16,52.69,53.08,154400.0,52.78,53.16,52.69,53.08,154400.0
2011-08-05 12:40:00,53.06,53.46,52.9,53.41,85600.0,53.06,53.46,52.9,53.41,85600.0
2011-08-05 12:45:00,53.35,53.92,53.06,53.78,120500.0,53.35,53.92,53.06,53.78,120500.0
2011-08-05 12:50:00,53.72,54.33,53.6,53.76,130800.0,53.72,54.33,53.6,53.76,130800.0
2011-08-05 12:55:00,53.8,53.94,53.5,53.71,69000.0,53.8,53.94,53.5,53.71,69000.0
2011-08-05 13:00:00,53.66,53.91,52.91,52.94,114800.0,53.66,53.91,52.91,52.94,114800.0
2011-08-05 13:05:00,52.94,53.5,52.86,53.43,80100.0,52.94,53.5,52.86,53.43,80100.0
2011-08-05 13:10:00,53.44,53.71,53.29,53.44,78100.0,53.44,53.71,53.29,53.44,78100.0
2011-08-05 13:15:00,53.52,53.86,53.45,53.67,98100.0,53.52,53.86,53.45,53.67,98100.0
2011-08-05 13:20:00,53.73,53.84,53.52,53.61,75800.0,53.73,53.84,53.52,53.61,75800.0
2011-08-05 13:25:00,53.55,53.63,53.12,53.43,125500.0,53.55,53.63,53.12,53.43,125500.0
2011-08-05 13:30:00,53.44,53.49,52.87,53.04,127600.0,53.44,53.49,52.87,53.04,127600.0
2011-08-05 13:35:00,53.14,53.21,52.89,53.06,97000.0,53.14,53.21,52.89,53.06,97000.0
2011-08-05 13:40:00,53.07,53.21,52.91,53.02,94400.0,53.07,53.21,52.91,53.02,94400.0
2011-08-05 13:45:00,53.02,53.06,52.72,53.04,63300.0,53.02,53.06,52.72,53.04,63300.0
2011-08-05 13:50:00,53.04,53.35,52.97,53.23,91300.0,53.04,53.35,52.97,53.23,91300.0
2011-08-05 13:55:00,53.26,53.27,53.01,53.2,58300.0,53.26,53.27,53.01,53.2,58300.0
2011-08-05 14:00:00,53.2,53.32,53.02,53.08,67300.0,53.2,53.32,53.02,53.08,67300.0
2011-08-05 14:05:00,53.12,53.29,52.96,53.12,51100.0,53.12,53.29,52.96,53.12,51100.0
2011-08-05 14:10:00,53.05,53.28,52.95,53.23,61600.0,53.05,53.28,52.95,53.23,61600.0
2011-08-05 14:15:00,53.23,53.39,53.07,53.38,42900.0,53.23,53.39,53.07,53.38,42900.0
2011-08-05 14:20:00,53.39,53.62,53.35,53.53,40000.0,53.39,53.62,53.35,53.53,40000.0
2011-08-05 14:25:00,53.54,53.57,53.27,53.37,26800.0,53.54,53.57,53.27,53.37,26800.0
2011-08-05 14:30:00,53.35,53.47,53.25,53.32,27000.0,53.35,53.47,53.25,53.32,27000.0
2011-08-05 14:35:00,53.29,53.59,53.22,53.5,48800.0,53.29,53.59,53.22,53.5,48800.0
2011-08-05 14:40:00,53.5,53.53,53.23,53.49,32600.0,53.5,53.53,53.23,53.49,32600.0
2011-08-05 14:45:00,53.53,53.58,53.47,53.5,77400.0,53.53,53.58,53.47,53.5,77400.0
2011-08-05 14:50:00,53.5,53.57,53.38,53.53,97500.0,53.5,53.57,53.38,53.53,97500.0
2011-08-05 14:55:00,53.53,53.67,53.46,53.67,95900.0,53.53,53.67,53.46,53.67,95900.0
2011-08-05 15:00:00,53.62,53.88,53.45,53.51,95700.0,53.62,53.88,53.45,53.51,95700.0
2011-08-05 15:05:00,53.53,53.53,53.0,53.0,73000.0,53.53,53.53,53.0,53.0,73000.0
2011-08-05 15:10:00,53.06,53.5,52.91,53.25,53800.0,53.06,53.5,52.91,53.25,53800.0
2011-08-05 15:15:00,53.31,53.49,53.15,53.24,60800.0,53.31,53.49,53.15,53.24,60800.0
2011-08-05 15:20:00,53.23,53.65,53.2,53.41,52200.0,53.23,53.65,53.2,53.41,52200.0
2011-08-05 15:25:00,53.44,53.56,53.11,53.15,56000.0,53.44,53.56,53.11,53.15,56000.0
2011-08-05 15:30:00,53.15,53.53,53.15,53.4,94700.0,53.15,53.53,53.15,53.4,94700.0
2011-08-05 15:35:00,53.34,53.8,53.28,53.74,63400.0,53.34,53.8,53.28,53.74,63400.0
2011-08-05 15:40:00,53.72,54.0,53.63,53.94,86200.0,53.72,54.0,53.63,53.94,86200.0
2011-08-05 15:45:00,53.89,53.91,53.46,53.53,70800.0,53.89,53.91,53.46,53.53,70800.0
2011-08-05 15:50:00,53.53,53.65,53.35,53.53,97700.0,53.53,53.65,53.35,53.53,97700.0
2011-08-05 15:55:00,53.56,53.74,53.51,53.55,93000.0,53.56,53.74,53.51,53.55,93000.0
2011-08-08 09:30:00,50.01,50.22,48.0,49.26,539400.0,50.01,50.22,48.0,49.26,539400.0
2011-08-08 09:35:00,49.34,50.84,49.21,50.76,267000.0,49.34,50.84,49.21,50.76,267000.0
2011-08-08 09:40:00,50.66,51.06,50.19,51.0,160800.0,50.66,51.06,50.19,51.0,160800.0
2011-08-08 09:45:00,50.98,50.98,50.62,50.69,114100.0,50.98,50.98,50.62,50.69,114100.0
2011-08-08 09:50:00,50.68,50.77,50.5,50.65,136300.0,50.68,50.77,50.5,50.65,136300.0
2011-08-08 09:55:00,50.65,51.18,50.58,50.99,121500.0,50.65,51.18,50.58,50.99,121500.0
2011-08-08 10:00:00,51.0,51.45,50.99,51.23,95300.0,51.0,51.45,50.99,51.23,95300.0
2011-08-08 10:05:00,51.22,51.32,50.99,51.29,56700.0,51.22,51.32,50.99,51.29,56700.0
2011-08-08 10:10:00,51.28,51.34,51.07,51.13,57800.0,51.28,51.34,51.07,51.13,57800.0
2011-08-08 10:15:00,51.11,51.22,50.72,50.85,100000.0,51.11,51.22,50.72,50.85,100000.0
2011-08-08 10:20:00,50.85,50.85,50.66,50.8,58300.0,50.85,50.85,50.66,50.8,58300.0
2011-08-08 10:25:00,50.82,50.89,50.58,50.85,127600.0,50.82,50.89,50.58,50.85,127600.0
2011-08-08 10:30:00,50.85,51.08,50.13,50.34,114600.0,50.85,51.08,50.13,50.34,114600.0
2011-08-08 10:35:00,50.38,50.38,49.98,50.3,78200.0,50.38,50.38,49.98,50.3,78200.0
2011-08-08 10:40:00,50.35,50.74,50.19,50.3,124400.0,50.35,50.74,50.19,50.3,124400.0
2011-08-08 10:45:00,50.3,50.5,50.18,50.36,65700.0,50.3,50.5,50.18,50.36,65700.0
2011-08-08 10:50:00,50.37,50.43,50.29,50.33,45400.0,50.37,50.43,50.29,50.33,45400.0
2011-08-08 10:55:00,50.36,50.37,50.02,50.19,51000.0,50.36,50.37,50.02,50.19,51000.0
2011-08-08 11:00:00,50.13,50.35,50.06,50.31,53500.0,50.13,50.35,50.06,50.31,53500.0
2011-08-08 11:05:00,50.36,51.0,50.28,51.0,45700.0,50.36,51.0,50.28,51.0,45700.0
2011-08-08 11:10:00,51.0,51.25,50.81,51.18,65000.0,51.0,51.25,50.81,51.18,65000.0
2011-08-08 11:15:00,51.18,51.28,51.03,51.26,42000.0,51.18,51.28,51.03,51.26,42000.0
2011-08-08 11:20:00,51.19,51.27,51.03,51.12,60000.0,51.19,51.27,51.03,51.12,60000.0
2011-08-08 11:25:00,51.12,51.29,51.0,51.0,49200.0,51.12,51.29,51.0,51.0,49200.0
2011-08-08 11:30:00,50.99,50.99,50.37,50.47,44600.0,50.99,50.99,50.37,50.47,44600.0
2011-08-08 11:35:00,50.47,50.47,50.25,50.25,44900.0,50.47,50.47,50.25,50.25,44900.0
2011-08-08 11:40:00,50.28,50.62,50.25,50.27,60500.0,50.28,50.62,50.25,50.27,60500.0
2011-08-08 11:45:00,50.27,50.74,50.25,50.74,26000.0,50.27,50.74,50.25,50.74,26000.0
2011-08-08 11:50:00,50.67,50.77,50.11,50.43,38700.0,50.67,50.77,50.11,50.43,38700.0
2011-08-08 11:55:00,50.48,50.65,50.3,50.3,55000.0,50.48,50.65,50.3,50.3,55000.0
2011-08-08 12:00:00,50.36,50.48,50.3,50.3,22200.0,50.36,50.48,50.3,50.3,22200.0
2011-08-08 12:05:00,50.3,50.37,50.09,50.23,23200.0,50.3,50.37,50.09,50.23,23200.0
2011-08-08 12:10:00,50.24,50.59,50.23,50.3,27500.0,50.24,50.59,50.23,50.3,27500.0
2011-08-08 12:15:00,50.26,50.37,50.05,50.15,28000.0,50.26,50.37,50.05,50.15,28000.0
2011-08-08 12:20:00,50.11,50.39,50.08,50.25,30300.0,50.11,50.39,50.08,50.25,30300.0
2011-08-08 12:25:00,50.26,50.29,49.99,50.01,51800.0,50.26,50.29,49.99,50.01,51800.0
2011-08-08 12:30:00,50.02,50.07,49.99,50.07,23300.0,50.02,50.07,49.99,50.07,23300.0
2011-08-08 12:35:00,50.07,50.13,49.75,49.8,60200.0,50.07,50.13,49.75,49.8,60200.0
2011-08-08 12:40:00,49.79,50.13,49.78,49.92,52600.0,49.79,50.13,49.78,49.92,52600.0
2011-08-08 12:45:00,49.94,50.32,49.91,50.17,43600.0,49.94,50.32,49.91,50.17,43600.0
2011-08-08 12:50:00,50.14,50.19,50.04,50.19,31700.0,50.14,50.19,50.04,50.19,31700.0
2011-08-08 12:55:00,50.18,50.33,50.06,50.09,46900.0,50.18,50.33,50.06,50.09,46900.0
2011-08-08 13:00:00,50.09,50.23,50.0,50.01,27200.0,50.09,50.23,50.0,50.01,27200.0
2011-08-08 13:05:00,50.01,50.05,49.99,50.01,51800.0,50.01,50.05,49.99,50.01,51800.0
2011-08-08 13:10:00,50.01,50.07,49.91,49.91,56500.0,50.01,50.07,49.91,49.91,56500.0
2011-08-08 13:15:00,49.91,50.07,49.9,49.91,54900.0,49.91,50.07,49.9,49.91,54900.0
2011-08-08 13:20:00,49.91,50.13,49.91,50.07,32800.0,49.91,50.13,49.91,50.07,32800.0
2011-08-08 13:25:00,50.12,50.12,49.96,50.0,19900.0,50.12,50.12,49.96,50.0,19900.0
2011-08-08 13:30:00,50.0,50.01,49.77,49.91,38100.0,50.0,50.01,49.77,49.91,38100.0
2011-08-08 13:35:00,49.89,49.93,49.5,49.5,46900.0,49.89,49.93,49.5,49.5,46900.0
2011-08-08 13:40:00,49.54,49.65,49.31,49.32,34800.0,49.54,49.65,49.31,49.32,34800.0
2011-08-08 13:45:00,49.31,49.33,49.06,49.13,63800.0,49.31,49.33,49.06,49.13,63800.0
2011-08-08 13:50:00,49.23,49.59,49.05,49.28,32000.0,49.23,49.59,49.05,49.28,32000.0
2011-08-08 13:55:00,49.29,49.33,49.05,49.05,9300.0,49.29,49.33,49.05,49.05,9300.0
2011-08-08 14:00:00,49.07,49.28,49.0,49.28,34300.0,49.07,49.28,49.0,49.28,34300.0
2011-08-08 14:05:00,49.21,49.32,49.01,49.05,30000.0,49.21,49.32,49.01,49.05,30000.0
2011-08-08 14:10:00,49.05,49.19,48.5,48.55,58300.0,49.05,49.19,48.5,48.55,58300.0
2011-08-08 14:15:00,48.55,48.58,48.25,48.31,59700.0,48.55,48.58,48.25,48.31,59700.0
2011-08-08 14:20:00,48.27,48.37,48.02,48.05,75000.0,48.27,48.37,48.02,48.05,75000.0
2011-08-08 14:25:00,48.02,48.22,47.9,48.09,112700.0,48.02,48.22,47.9,48.09,112700.0
2011-08-08 14:30:00,48.05,48.48,47.91,48.44,54100.0,48.05,48.48,47.91,48.44,54100.0
2011-08-08 14:35:00,48.5,48.83,48.44,48.8,65300.0,48.5,48.83,48.44,48.8,65300.0
2011-08-08 14:40:00,48.78,49.14,48.77,49.1,43300.0,48.78,49.14,48.77,49.1,43300.0
2011-08-08 14:45:00,49.06,49.07,48.5,48.68,47000.0,49.06,49.07,48.5,48.68,47000.0
2011-08-08 14:50:00,48.68,48.94,48.67,48.84,36600.0,48.68,48.94,48.67,48.84,36600.0
2011-08-08 14:55:00,48.84,48.84,48.5,48.66,34200.0,48.84,48.84,48.5,48.66,34200.0
2011-08-08 15:00:00,48.61,48.73,48.53,48.67,25900.0,48.61,48.73,48.53,48.67,25900.0
2011-08-08 15:05:00,48.68,49.07,48.53,49.07,43000.0,48.68,49.07,48.53,49.07,43000.0
2011-08-08 15:10:00,49.05,49.48,49.02,49.46,53400.0,49.05,49.48,49.02,49.46,53400.0
2011-08-08 15:15:00,49.42,50.0,49.37,49.94,67900.0,49.42,50.0,49.37,49.94,67900.0
2011-08-08 15:20:00,49.92,49.98,49.71,49.97,48900.0,49.92,49.98,49.71,49.97,48900.0
2011-08-08 15:25:00,49.93,49.93,49.4,49.52,56000.0,49.93,49.93,49.4,49.52,56000.0
2011-08-08 15:30:00,49.53,49.59,49.24,49.3,33900.0,49.53,49.59,49.24,49.3,33900.0
2011-08-08 15:35:00,49.31,49.56,49.2,49.56,42400.0,49.31,49.56,49.2,49.56,42400.0
2011-08-08 15:40:00,49.56,49.62,49.16,49.29,83900.0,49.56,49.62,49.16,49.29,83900.0
2011-08-08 15:45:00,49.27,49.27,48.77,48.88,79000.0,49.27,49.27,48.77,48.88,79000.0
2011-08-08 15:50:00,48.88,49.27,48.78,48.87,110100.0,48.88,49.27,48.78,48.87,110100.0
2011-08-08 15:55:00,48.87,48.88,48.69,48.76,63800.0,48.87,48.88,48.69,48.76,63800.0
2011-08-09 09:30:00,50.07,50.4,49.8,50.02,217100.0,50.07,50.4,49.8,50.02,217100.0
2011-08-09 09:35:00,50.02,50.25,49.91,49.91,116300.0,50.02,50.25,49.91,49.91,116300.0
2011-08-09 09:40:00,49.91,49.91,48.41,48.54,91700.0,49.91,49.91,48.41,48.54,91700.0
2011-08-09 09:45:00,48.47,49.19,48.43,48.68,152500.0,48.47,49.19,48.43,48.68,152500.0
2011-08-09 09:50:00,48.66,49.22,48.58,48.71,102300.0,48.66,49.22,48.58,48.71,102300.0
2011-08-09 09:55:00,48.67,49.19,48.1,49.14,164000.0,48.67,49.19,48.1,49.14,164000.0
2011-08-09 10:00:00,49.15,49.75,49.14,49.66,87000.0,49.15,49.75,49.14,49.66,87000.0
2011-08-09 10:05:00,49.67,50.2,49.66,50.19,119200.0,49.67,50.2,49.66,50.19,119200.0
2011-08-09 10:10:00,50.18,50.62,49.86,50.62,111500.0,50.18,50.62,49.86,50.62,111500.0
2011-08-09 10:15:00,50.59,50.65,50.18,50.54,71800.0,50.59,50.65,50.18,50.54,71800.0
2011-08-09 10:20:00,50.54,50.6,50.39,50.44,67300.0,50.54,50.6,50.39,50.44,67300.0
2011-08-09 10:25:00,50.42,50.5,50.02,50.36,70800.0,50.42,50.5,50.02,50.36,70800.0
2011-08-09 10:30:00,50.36,50.89,50.35,50.89,89400.0,50.36,50.89,50.35,50.89,89400.0
2011-08-09 10:35:00,50.89,51.19,50.8,50.92,109500.0,50.89,51.19,50.8,50.92,109500.0
2011-08-09 10:40:00,50.91,50.91,50.14,50.25,57800.0,50.91,50.91,50.14,50.25,57800.0
2011-08-09 10:45:00,50.24,50.55,50.22,50.54,80900.0,50.24,50.55,50.22,50.54,80900.0
2011-08-09 10:50:00,50.55,50.83,50.53,50.71,67500.0,50.55,50.83,50.53,50.71,67500.0
2011-08-09 10:55:00,50.72,51.0,50.48,50.5,66200.0,50.72,51.0,50.48,50.5,66200.0
2011-08-09 11:00:00,50.49,50.5,50.05,50.08,48800.0,50.49,50.5,50.05,50.08,48800.0
2011-08-09 11:05:00,50.08,50.32,50.06,50.1,46800.0,50.08,50.32,50.06,50.1,46800.0
2011-08-09 11:10:00,50.1,50.12,49.77,49.84,65100.0,50.1,50.12,49.77,49.84,65100.0
2011-08-09 11:15:00,49.84,49.92,49.79,49.92,55100.0,49.84,49.92,49.79,49.92,55100.0
2011-08-09 11:20:00,49.92,50.29,49.9,50.21,55700.0,49.92,50.29,49.9,50.21,55700.0
2011-08-09 11:25:00,50.21,50.62,50.18,50.62,38700.0,50.21,50.62,50.18,50.62,38700.0
2011-08-09 11:30:00,50.62,50.66,50.3,50.42,58400.0,50.62,50.66,50.3,50.42,58400.0
2011-08-09 11:35:00,50.43,50.7,50.4,50.4,40300.0,50.43,50.7,50.4,50.4,40300.0
2011-08-09 11:40:00,50.38,50.54,50.23,50.3,26000.0,50.38,50.54,50.23,50.3,26000.0
2011-08-09 11:45:00,50.31,50.42,50.18,50.18,28200.0,50.31,50.42,50.18,50.18,28200.0
2011-08-09 11:50:00,50.18,50.49,50.18,50.41,28200.0,50.18,50.49,50.18,50.41,28200.0
2011-08-09 11:55:00,50.45,50.75,50.45,50.62,20100.0,50.45,50.75,50.45,50.62,20100.0
2011-08-09 12:00:00,50.62,50.72,50.51,50.55,58600.0,50.62,50.72,50.51,50.55,58600.0
2011-08-09 12:05:00,50.56,50.56,50.27,50.37,43400.0,50.56,50.56,50.27,50.37,43400.0
2011-08-09 12:10:00,50.37,50.41,50.16,50.29,28100.0,50.37,50.41,50.16,50.29,28100.0
2011-08-09 12:15:00,50.29,50.35,50.23,50.35,16600.0,50.29,50.35,50.23,50.35,16600.0
2011-08-09 12:20:00,50.34,50.62,50.3,50.58,20800.0,50.34,50.62,50.3,50.58,20800.0
2011-08-09 12:25:00,50.57,50.58,50.4,50.43,60800.0,50.57,50.58,50.4,50.43,60800.0
2011-08-09 12:30:00,50.43,50.5,50.34,50.38,39800.0,50.43,50.5,50.34,50.38,39800.0
2011-08-09 12:35:00,50.35,50.61,50.35,50.46,25000.0,50.35,50.61,50.35,50.46,25000.0
2011-08-09 12:40:00,50.46,50.49,50.3,50.36,19000.0,50.46,50.49,50.3,50.36,19000.0
2011-08-09 12:45:00,50.33,50.36,50.24,50.26,28700.0,50.33,50.36,50.24,50.26,28700.0
2011-08-09 12:50:00,50.25,50.35,50.1,50.35,39100.0,50.25,50.35,50.1,50.35,39100.0
2011-08-09 12:55:00,50.35,50.35,50.16,50.2,34700.0,50.35,50.35,50.16,50.2,34700.0
2011-08-09 13:00:00,50.17,50.3,50.12,50.24,56200.0,50.17,50.3,50.12,50.24,56200.0
2011-08-09 13:05:00,50.24,50.33,50.13,50.27,34300.0,50.24,50.33,50.13,50.27,34300.0
2011-08-09 13:10:00,50.27,50.3,50.2,50.3,20100.0,50.27,50.3,50.2,50.3,20100.0
2011-08-09 13:15:00,50.3,50.41,50.2,50.37,23200.0,50.3,50.41,50.2,50.37,23200.0
2011-08-09 13:20:00,50.39,50.46,50.21,50.42,23100.0,50.39,50.46,50.21,50.42,23100.0
2011-08-09 13:25:00,50.45,50.58,50.39,50.4,35100.0,50.45,50.58,50.39,50.4,35100.0
2011-08-09 13:30:00,50.38,50.4,50.19,50.22,39100.0,50.38,50.4,50.19,50.22,39100.0
2011-08-09 13:35:00,50.22,50.3,50.16,50.19,28500.0,50.22,50.3,50.16,50.19,28500.0
2011-08-09 13:40:00,50.19,50.19,50.07,50.16,38000.0,50.19,50.19,50.07,50.16,38000.0
2011-08-09 13:45:00,50.15,50.15,49.97,50.05,51900.0,50.15,50.15,49.97,50.05,51900.0
2011-08-09 13:50:00,50.04,50.09,49.73,49.73,34300.0,50.04,50.09,49.73,49.73,34300.0
2011-08-09 13:55:00,49.73,49.74,49.53,49.55,47500.0,49.73,49.74,49.53,49.55,47500.0
2011-08-09 14:00:00,49.55,49.56,49.39,49.39,80100.0,49.55,49.56,49.39,49.39,80100.0
2011-08-09 14:05:00,49.41,49.5,49.27,49.47,33800.0,49.41,49.5,49.27,49.47,33800.0
2011-08-09 14:10:00,49.5,49.51,49.38,49.5,20500.0,49.5,49.51,49.38,49.5,20500.0
2011-08-09 14:15:00,49.54,50.0,49.4,49.45,82600.0,49.54,50.0,49.4,49.45,82600.0
2011-08-09 14:20:00,49.47,49.51,48.45,48.75,79200.0,49.47,49.51,48.45,48.75,79200.0
2011-08-09 14:25:00,48.77,49.66,48.77,49.46,47000.0,48.77,49.66,48.77,49.46,47000.0
2011-08-09 14:30:00,49.49,49.49,48.61,48.75,53900.0,49.49,49.49,48.61,48.75,53900.0
2011-08-09 14:35:00,48.79,48.9,48.11,48.12,62400.0,48.79,48.9,48.11,48.12,62400.0
2011-08-09 14:40:00,48.12,48.12,47.16,47.31,191600.0,48.12,48.12,47.16,47.31,191600.0
2011-08-09 14:45:00,47.31,47.91,47.24,47.7,98200.0,47.31,47.91,47.24,47.7,98200.0
2011-08-09 14:50:00,47.77,48.64,47.75,48.39,96800.0,47.77,48.64,47.75,48.39,96800.0
2011-08-09 14:55:00,48.36,48.36,47.92,47.92,77200.0,48.36,48.36,47.92,47.92,77200.0
2011-08-09 15:00:00,47.99,48.3,47.83,48.3,93700.0,47.99,48.3,47.83,48.3,93700.0
2011-08-09 15:05:00,48.25,48.4,48.0,48.32,74900.0,48.25,48.4,48.0,48.32,74900.0
2011-08-09 15:10:00,48.3,48.64,48.3,48.59,77400.0,48.3,48.64,48.3,48.59,77400.0
2011-08-09 15:15:00,48.62,49.04,48.56,48.85,68500.0,48.62,49.04,48.56,48.85,68500.0
2011-08-09 15:20:00,48.81,48.81,48.43,48.68,99800.0,48.81,48.81,48.43,48.68,99800.0
2011-08-09 15:25:00,48.68,48.97,48.4,48.9,72900.0,48.68,48.97,48.4,48.9,72900.0
2011-08-09 15:30:00,48.87,49.17,48.85,49.03,80200.0,48.87,49.17,48.85,49.03,80200.0
2011-08-09 15:35:00,49.02,49.03,48.73,48.98,110600.0,49.02,49.03,48.73,48.98,110600.0
2011-08-09 15:40:00,49.0,49.24,48.99,49.06,149400.0,49.0,49.24,48.99,49.06,149400.0
2011-08-09 15:45:00,49.06,49.73,49.05,49.73,185500.0,49.06,49.73,49.05,49.73,185500.0
2011-08-09 15:50:00,49.75,50.37,49.75,50.37,148500.0,49.75,50.37,49.75,50.37,148500.0
2011-08-09 15:55:00,50.36,50.72,50.19,50.43,202900.0,50.36,50.72,50.19,50.43,202900.0
2011-08-10 09:30:00,49.79,50.03,48.1,48.25,198400.0,49.79,50.03,48.1,48.25,198400.0
2011-08-10 09:35:00,48.24,48.5,47.74,48.48,102200.0,48.24,48.5,47.74,48.48,102200.0
2011-08-10 09:40:00,48.39,49.35,48.22,49.33,93100.0,48.39,49.35,48.22,49.33,93100.0
2011-08-10 09:45:00,49.33,50.13,49.09,50.0,103300.0,49.33,50.13,49.09,50.0,103300.0
2011-08-10 09:50:00,50.01,50.37,49.41,49.67,100500.0,50.01,50.37,49.41,49.67,100500.0
2011-08-10 09:55:00,49.67,49.87,49.4,49.44,41400.0,49.67,49.87,49.4,49.44,41400.0
2011-08-10 10:00:00,49.4,49.74,49.08,49.3,43700.0,49.4,49.74,49.08,49.3,43700.0
2011-08-10 10:05:00,49.3,49.99,49.24,49.71,54300.0,49.3,49.99,49.24,49.71,54300.0
2011-08-10 10:10:00,49.72,49.72,49.05,49.36,33000.0,49.72,49.72,49.05,49.36,33000.0
2011-08-10 10:15:00,49.35,49.67,49.2,49.6,26000.0,49.35,49.67,49.2,49.6,26000.0
2011-08-10 10:20:00,49.46,49.67,49.3,49.44,38200.0,49.46,49.67,49.3,49.44,38200.0
2011-08-10 10:25:00,49.38,49.76,49.31,49.4,50400.0,49.38,49.76,49.31,49.4,50400.0
2011-08-10 10:30:00,49.4,50.36,49.32,50.01,87300.0,49.4,50.36,49.32,50.01,87300.0
2011-08-10 10:35:00,49.93,50.11,49.37,49.7,28200.0,49.93,50.11,49.37,49.7,28200.0
2011-08-10 10:40:00,49.7,50.21,49.7,49.96,48500.0,49.7,50.21,49.7,49.96,48500.0
2011-08-10 10:45:00,50.01,50.25,49.84,50.16,42100.0,50.01,50.25,49.84,50.16,42100.0
2011-08-10 10:50:00,50.11,50.25,49.81,49.96,69000.0,50.11,50.25,49.81,49.96,69000.0
2011-08-10 10:55:00,49.96,50.27,49.91,50.06,69700.0,49.96,50.27,49.91,50.06,69700.0
2011-08-10 11:00:00,50.01,50.32,49.93,50.0,63700.0,50.01,50.32,49.93,50.0,63700.0
2011-08-10 11:05:00,49.99,50.37,49.97,50.37,35400.0,49.99,50.37,49.97,50.37,35400.0
2011-08-10 11:10:00,50.32,50.5,50.08,50.12,64200.0,50.32,50.5,50.08,50.12,64200.0
2011-08-10 11:15:00,50.12,50.48,50.0,50.19,43800.0,50.12,50.48,50.0,50.19,43800.0
2011-08-10 11:20:00,50.15,50.25,49.72,50.0,43200.0,50.15,50.25,49.72,50.0,43200.0
2011-08-10 11:25:00,49.97,50.22,49.78,50.0,23300.0,49.97,50.22,49.78,50.0,23300.0
2011-08-10 11:30:00,50.0,50.32,49.94,50.27,28400.0,50.0,50.32,49.94,50.27,28400.0
2011-08-10 11:35:00,50.3,50.56,50.17,50.22,62300.0,50.3,50.56,50.17,50.22,62300.0
2011-08-10 11:40:00,50.12,50.61,49.83,50.44,75300.0,50.12,50.61,49.83,50.44,75300.0
2011-08-10 11:45:00,50.46,50.46,50.24,50.24,15100.0,50.46,50.46,50.24,50.24,15100.0
2011-08-10 11:50:00,50.32,50.8,50.32,50.74,73400.0,50.32,50.8,50.32,50.74,73400.0
2011-08-10 11:55:00,50.69,51.35,50.69,50.87,97100.0,50.69,51.35,50.69,50.87,97100.0
2011-08-10 12:00:00,50.87,51.12,50.57,50.89,51500.0,50.87,51.12,50.57,50.89,51500.0
2011-08-10 12:05:00,51.01,51.35,50.99,51.1,47400.0,51.01,51.35,50.99,51.1,47400.0
2011-08-10 12:10:00,51.1,51.35,51.0,51.23,40500.0,51.1,51.35,51.0,51.23,40500.0
2011-08-10 12:15:00,51.24,51.25,50.88,51.22,45600.0,51.24,51.25,50.88,51.22,45600.0
2011-08-10 12:20:00,51.22,51.68,51.22,51.55,93600.0,51.22,51.68,51.22,51.55,93600.0
2011-08-10 12:25:00,51.55,51.59,51.01,51.04,50500.0,51.55,51.59,51.01,51.04,50500.0
2011-08-10 12:30:00,51.03,51.03,50.6,50.78,55700.0,51.03,51.03,50.6,50.78,55700.0
2011-08-10 12:35:00,50.79,50.83,50.33,50.58,31400.0,50.79,50.83,50.33,50.58,31400.0
2011-08-10 12:40:00,50.62,50.76,50.33,50.71,24500.0,50.62,50.76,50.33,50.71,24500.0
2011-08-10 12:45:00,50.7,51.06,50.66,50.8,37200.0,50.7,51.06,50.66,50.8,37200.0
2011-08-10 12:50:00,50.74,51.38,50.74,51.36,55000.0,50.74,51.38,50.74,51.36,55000.0
2011-08-10 12:55:00,51.37,51.37,51.04,51.09,33400.0,51.37,51.37,51.04,51.09,33400.0
2011-08-10 13:00:00,51.09,51.24,50.78,51.24,30800.0,51.09,51.24,50.78,51.24,30800.0
2011-08-10 13:05:00,51.21,51.32,51.04,51.31,28100.0,51.21,51.32,51.04,51.31,28100.0
2011-08-10 13:10:00,51.32,51.41,51.05,51.2,24600.0,51.32,51.41,51.05,51.2,24600.0
2011-08-10 13:15:00,51.15,51.23,50.66,50.79,36300.0,51.15,51.23,50.66,50.79,36300.0
2011-08-10 13:20:00,50.76,50.92,50.5,50.75,19400.0,50.76,50.92,50.5,50.75,19400.0
2011-08-10 13:25:00,50.75,51.32,50.75,51.18,28000.0,50.75,51.32,50.75,51.18,28000.0
2011-08-10 13:30:00,51.19,51.4,51.08,51.33,49900.0,51.19,51.4,51.08,51.33,49900.0
2011-08-10 13:35:00,51.31,51.48,51.17,51.41,48100.0,51.31,51.48,51.17,51.41,48100.0
2011-08-10 13:40:00,51.41,51.5,51.29,51.34,35300.0,51.41,51.5,51.29,51.34,35300.0
2011-08-10 13:45:00,51.33,52.0,51.33,51.8,62800.0,51.33,52.0,51.33,51.8,62800.0
2011-08-10 13:50:00,51.8,52.6,51.74,52.59,91800.0,51.8,52.6,51.74,52.59,91800.0
2011-08-10 13:55:00,52.58,52.61,52.06,52.47,63800.0,52.58,52.61,52.06,52.47,63800.0
2011-08-10 14:00:00,52.44,52.56,52.19,52.4,39000.0,52.44,52.56,52.19,52.4,39000.0
2011-08-10 14:05:00,52.35,52.95,52.32,52.74,59100.0,52.35,52.95,52.32,52.74,59100.0
2011-08-10 14:10:00,52.74,53.35,52.65,53.06,94600.0,52.74,53.35,52.65,53.06,94600.0
2011-08-10 14:15:00,53.11,53.32,52.5,52.62,68100.0,53.11,53.32,52.5,52.62,68100.0
2011-08-10 14:20:00,52.64,53.31,52.61,53.2,43600.0,52.64,53.31,52.61,53.2,43600.0
2011-08-10 14:25:00,53.24,53.31,52.86,53.01,48600.0,53.24,53.31,52.86,53.01,48600.0
2011-08-10 14:30:00,53.02,53.16,52.89,52.95,36500.0,53.02,53.16,52.89,52.95,36500.0
2011-08-10 14:35:00,52.91,53.15,52.57,52.65,53600.0,52.91,53.15,52.57,52.65,53600.0
2011-08-10 14:40:00,52.66,52.84,52.3,52.35,46800.0,52.66,52.84,52.3,52.35,46800.0
2011-08-10 14:45:00,52.36,52.86,52.26,52.51,52300.0,52.36,52.86,52.26,52.51,52300.0
2011-08-10 14:50:00,52.51,52.52,51.97,52.02,50100.0,52.51,52.52,51.97,52.02,50100.0
2011-08-10 14:55:00,52.04,52.3,51.91,52.0,36200.0,52.04,52.3,51.91,52.0,36200.0
2011-08-10 15:00:00,51.99,52.23,51.57,51.95,73200.0,51.99,52.23,51.57,51.95,73200.0
2011-08-10 15:05:00,51.97,52.48,51.63,51.85,72300.0,51.97,52.48,51.63,51.85,72300.0
2011-08-10 15:10:00,51.82,51.99,51.63,51.7,39700.0,51.82,51.99,51.63,51.7,39700.0
2011-08-10 15:15:00,51.7,52.28,51.61,52.0,54200.0,51.7,52.28,51.61,52.0,54200.0
2011-08-10 15:20:00,52.03,52.33,51.91,52.13,37900.0,52.03,52.33,51.91,52.13,37900.0
2011-08-10 15:25:00,52.22,52.66,51.95,52.07,47000.0,52.22,52.66,51.95,52.07,47000.0
2011-08-10 15:30:00,52.0,52.07,51.64,51.7,44900.0,52.0,52.07,51.64,51.7,44900.0
2011-08-10 15:35:00,51.64,51.93,51.6,51.87,45600.0,51.64,51.93,51.6,51.87,45600.0
2011-08-10 15:40:00,51.87,52.17,51.7,51.95,58000.0,51.87,52.17,51.7,51.95,58000.0
2011-08-10 15:45:00,51.95,51.95,51.63,51.81,58200.0,51.95,51.95,51.63,51.81,58200.0
2011-08-10 15:50:00,51.74,51.81,51.49,51.51,153500.0,51.74,51.81,51.49,51.51,153500.0
2011-08-10 15:55:00,51.51,51.55,51.21,51.29,156200.0,51.51,51.55,51.21,51.29,156200.0
2011-08-11 09:30:00,51.7,53.33,51.7,53.0,124400.0,51.7,53.33,51.7,53.0,124400.0
2011-08-11 09:35:00,52.95,53.17,52.15,52.28,72200.0,52.95,53.17,52.15,52.28,72200.0
2011-08-11 09:40:00,52.23,52.62,51.4,51.5,51900.0,52.23,52.62,51.4,51.5,51900.0
2011-08-11 09:45:00,51.4,52.47,51.4,51.66,76000.0,51.4,52.47,51.4,51.66,76000.0
2011-08-11 09:50:00,51.65,51.89,51.25,51.53,53300.0,51.65,51.89,51.25,51.53,53300.0
2011-08-11 09:55:00,51.54,52.23,51.34,52.12,80100.0,51.54,52.23,51.34,52.12,80100.0
2011-08-11 10:00:00,52.17,52.19,51.85,51.97,57900.0,52.17,52.19,51.85,51.97,57900.0
2011-08-11 10:05:00,51.99,52.03,51.76,51.98,52000.0,51.99,52.03,51.76,51.98,52000.0
2011-08-11 10:10:00,51.92,52.25,51.76,52.25,31400.0,51.92,52.25,51.76,52.25,31400.0
2011-08-11 10:15:00,52.25,52.5,52.13,52.14,78700.0,52.25,52.5,52.13,52.14,78700.0
2011-08-11 10:20:00,52.12,52.76,51.92,52.74,109200.0,52.12,52.76,51.92,52.74,109200.0
2011-08-11 10:25:00,52.71,52.91,52.44,52.52,34500.0,52.71,52.91,52.44,52.52,34500.0
2011-08-11 10:30:00,52.58,53.19,52.58,53.06,61000.0,52.58,53.19,52.58,53.06,61000.0
2011-08-11 10:35:00,53.05,53.16,52.66,52.96,30700.0,53.05,53.16,52.66,52.96,30700.0
2011-08-11 10:40:00,52.94,53.11,52.62,53.11,22100.0,52.94,53.11,52.62,53.11,22100.0
2011-08-11 10:45:00,53.12,53.3,52.95,53.25,32100.0,53.12,53.3,52.95,53.25,32100.0
2011-08-11 10:50:00,53.34,53.35,53.05,53.15,41400.0,53.34,53.35,53.05,53.15,41400.0
2011-08-11 10:55:00,53.22,53.3,52.92,52.95,41400.0,53.22,53.3,52.92,52.95,41400.0
2011-08-11 11:00:00,52.92,52.97,52.58,52.8,20300.0,52.92,52.97,52.58,52.8,20300.0
2011-08-11 11:05:00,52.86,52.95,52.75,52.76,30300.0,52.86,52.95,52.75,52.76,30300.0
2011-08-11 11:10:00,52.8,53.05,52.75,52.99,22700.0,52.8,53.05,52.75,52.99,22700.0
2011-08-11 11:15:00,52.98,53.0,52.66,52.8,29700.0,52.98,53.0,52.66,52.8,29700.0
2011-08-11 11:20:00,52.87,52.92,52.64,52.74,17800.0,52.87,52.92,52.64,52.74,17800.0
2011-08-11 11:25:00,52.7,52.79,52.25,52.44,42200.0,52.7,52.79,52.25,52.44,42200.0
2011-08-11 11:30:00,52.36,52.88,52.36,52.81,17700.0,52.36,52.88,52.36,52.81,17700.0
2011-08-11 11:35:00,52.8,52.89,52.42,52.85,45700.0,52.8,52.89,52.42,52.85,45700.0
2011-08-11 11:40:00,52.81,53.18,52.67,53.18,18500.0,52.81,53.18,52.67,53.18,18500.0
2011-08-11 11:45:00,53.18,53.23,52.96,53.05,38400.0,53.18,53.23,52.96,53.05,38400.0
2011-08-11 11:50:00,52.98,53.36,52.98,53.36,20700.0,52.98,53.36,52.98,53.36,20700.0
2011-08-11 11:55:00,53.3,53.48,53.17,53.17,32400.0,53.3,53.48,53.17,53.17,32400.0
2011-08-11 12:00:00,53.19,53.33,52.87,53.15,19500.0,53.19,53.33,52.87,53.15,19500.0
2011-08-11 12:05:00,53.13,53.5,53.13,53.37,20000.0,53.13,53.5,53.13,53.37,20000.0
2011-08-11 12:10:00,53.34,53.45,53.0,53.3,22600.0,53.34,53.45,53.0,53.3,22600.0
2011-08-11 12:15:00,53.3,53.46,53.1,53.45,31400.0,53.3,53.46,53.1,53.45,31400.0
2011-08-11 12:20:00,53.45,53.5,53.22,53.39,25000.0,53.45,53.5,53.22,53.39,25000.0
2011-08-11 12:25:00,53.39,53.4,53.0,53.32,21200.0,53.39,53.4,53.0,53.32,21200.0
2011-08-11 12:30:00,53.28,53.59,53.26,53.49,31800.0,53.28,53.59,53.26,53.49,31800.0
2011-08-11 12:35:00,53.5,53.69,53.49,53.68,23400.0,53.5,53.69,53.49,53.68,23400.0
2011-08-11 12:40:00,53.7,53.91,53.6,53.87,31000.0,53.7,53.91,53.6,53.87,31000.0
2011-08-11 12:45:00,53.89,54.12,53.78,53.8,33500.0,53.89,54.12,53.78,53.8,33500.0
2011-08-11 12:50:00,53.77,54.21,53.77,54.21,29800.0,53.77,54.21,53.77,54.21,29800.0
2011-08-11 12:55:00,54.22,54.55,54.2,54.33,49900.0,54.22,54.55,54.2,54.33,49900.0
2011-08-11 13:00:00,54.34,54.35,53.93,53.96,43600.0,54.34,54.35,53.93,53.96,43600.0
2011-08-11 13:05:00,54.0,54.0,53.66,53.94,23600.0,54.0,54.0,53.66,53.94,23600.0
2011-08-11 13:10:00,53.89,54.25,53.88,54.1,20600.0,53.89,54.25,53.88,54.1,20600.0
2011-08-11 13:15:00,54.09,54.22,53.97,54.04,18100.0,54.09,54.22,53.97,54.04,18100.0
2011-08-11 13:20:00,54.03,54.15,53.75,54.08,36300.0,54.03,54.15,53.75,54.08,36300.0
2011-08-11 13:25:00,54.1,54.32,54.0,54.19,16500.0,54.1,54.32,54.0,54.19,16500.0
2011-08-11 13:30:00,54.12,54.37,54.0,54.29,17900.0,54.12,54.37,54.0,54.29,17900.0
2011-08-11 13:35:00,54.38,54.38,53.93,54.06,15800.0,54.38,54.38,53.93,54.06,15800.0
2011-08-11 13:40:00,54.06,54.06,53.57,53.63,22800.0,54.06,54.06,53.57,53.63,22800.0
2011-08-11 13:45:00,53.65,53.95,53.65,53.65,26000.0,53.65,53.95,53.65,53.65,26000.0
2011-08-11 13:50:00,53.7,53.98,53.64,53.73,28500.0,53.7,53.98,53.64,53.73,28500.0
2011-08-11 13:55:00,53.77,54.0,53.7,54.0,46200.0,53.77,54.0,53.7,54.0,46200.0
2011-08-11 14:00:00,54.03,54.03,53.73,53.89,19400.0,54.03,54.03,53.73,53.89,19400.0
2011-08-11 14:05:00,53.93,54.03,53.86,54.03,11600.0,53.93,54.03,53.86,54.03,11600.0
2011-08-11 14:10:00,53.99,54.39,53.99,54.35,33300.0,53.99,54.39,53.99,54.35,33300.0
2011-08-11 14:15:00,54.35,54.74,54.35,54.6,72000.0,54.35,54.74,54.35,54.6,72000.0
2011-08-11 14:20:00,54.6,54.74,54.52,54.69,36000.0,54.6,54.74,54.52,54.69,36000.0
2011-08-11 14:25:00,54.68,54.74,54.43,54.46,38400.0,54.68,54.74,54.43,54.46,38400.0
2011-08-11 14:30:00,54.46,54.46,54.03,54.05,31900.0,54.46,54.46,54.03,54.05,31900.0
2011-08-11 14:35:00,54.05,54.16,53.83,53.99,43700.0,54.05,54.16,53.83,53.99,43700.0
2011-08-11 14:40:00,53.99,54.04,53.82,54.03,36100.0,53.99,54.04,53.82,54.03,36100.0
2011-08-11 14:45:00,54.04,54.19,53.92,53.95,37700.0,54.04,54.19,53.92,53.95,37700.0
2011-08-11 14:50:00,53.91,54.17,53.82,54.07,43700.0,53.91,54.17,53.82,54.07,43700.0
2011-08-11 14:55:00,54.09,54.4,54.03,54.31,35100.0,54.09,54.4,54.03,54.31,35100.0
2011-08-11 15:00:00,54.31,54.6,54.29,54.5,36800.0,54.31,54.6,54.29,54.5,36800.0
2011-08-11 15:05:00,54.54,54.74,54.5,54.6,32000.0,54.54,54.74,54.5,54.6,32000.0
2011-08-11 15:10:00,54.6,54.86,54.6,54.85,49900.0,54.6,54.86,54.6,54.85,49900.0
2011-08-11 15:15:00,54.86,54.86,54.47,54.5,94200.0,54.86,54.86,54.47,54.5,94200.0
2011-08-11 15:20:00,54.48,54.63,54.32,54.58,49900.0,54.48,54.63,54.32,54.58,49900.0
2011-08-11 15:25:00,54.56,54.74,54.07,54.34,55000.0,54.56,54.74,54.07,54.34,55000.0
2011-08-11 15:30:00,54.34,54.7,54.28,54.68,42400.0,54.34,54.7,54.28,54.68,42400.0
2011-08-11 15:35:00,54.65,54.73,54.33,54.42,71700.0,54.65,54.73,54.33,54.42,71700.0
2011-08-11 15:40:00,54.4,54.74,54.32,54.66,72300.0,54.4,54.74,54.32,54.66,72300.0
2011-08-11 15:45:00,54.66,54.7,54.23,54.24,123300.0,54.66,54.7,54.23,54.24,123300.0
2011-08-11 15:50:00,54.32,54.33,53.91,54.02,120800.0,54.32,54.33,53.91,54.02,120800.0
2011-08-11 15:55:00,54.03,54.19,53.66,53.81,134500.0,54.03,54.19,53.66,53.81,134500.0
2011-08-12 09:30:00,55.5,56.4,55.18,56.18,178500.0,55.5,56.4,55.18,56.18,178500.0
2011-08-12 09:35:00,56.16,56.28,55.82,55.93,167200.0,56.16,56.28,55.82,55.93,167200.0
2011-08-12 09:40:00,55.93,55.95,55.38,55.68,80100.0,55.93,55.95,55.38,55.68,80100.0
2011-08-12 09:45:00,55.65,56.2,55.62,56.18,90700.0,55.65,56.2,55.62,56.18,90700.0
2011-08-12 09:50:00,56.17,56.28,55.85,55.91,67400.0,56.17,56.28,55.85,55.91,67400.0
2011-08-12 09:55:00,55.93,56.26,55.5,56.1,108000.0,55.93,56.26,55.5,56.1,108000.0
2011-08-12 10:00:00,56.04,56.24,55.82,56.05,104900.0,56.04,56.24,55.82,56.05,104900.0
2011-08-12 10:05:00,56.04,56.19,55.84,55.96,88400.0,56.04,56.19,55.84,55.96,88400.0
2011-08-12 10:10:00,56.0,57.07,55.99,57.03,167900.0,56.0,57.07,55.99,57.03,167900.0
2011-08-12 10:15:00,57.03,57.35,57.0,57.16,103500.0,57.03,57.35,57.0,57.16,103500.0
2011-08-12 10:20:00,57.14,57.21,56.69,56.99,60600.0,57.14,57.21,56.69,56.99,60600.0
2011-08-12 10:25:00,56.96,57.01,56.85,56.94,107600.0,56.96,57.01,56.85,56.94,107600.0
2011-08-12 10:30:00,56.95,57.2,56.91,57.2,74100.0,56.95,57.2,56.91,57.2,74100.0
2011-08-12 10:35:00,57.2,58.09,57.12,58.02,151400.0,57.2,58.09,57.12,58.02,151400.0
2011-08-12 10:40:00,58.08,58.16,57.5,57.62,141200.0,58.08,58.16,57.5,57.62,141200.0
2011-08-12 10:45:00,57.56,57.87,57.4,57.75,86800.0,57.56,57.87,57.4,57.75,86800.0
2011-08-12 10:50:00,57.73,57.8,57.32,57.8,75900.0,57.73,57.8,57.32,57.8,75900.0
2011-08-12 10:55:00,57.8,58.07,57.65,57.72,66200.0,57.8,58.07,57.65,57.72,66200.0
2011-08-12 11:00:00,57.77,57.87,57.41,57.43,56400.0,57.77,57.87,57.41,57.43,56400.0
2011-08-12 11:05:00,57.43,57.8,57.39,57.69,29400.0,57.43,57.8,57.39,57.69,29400.0
2011-08-12 11:10:00,57.69,57.75,57.4,57.56,77400.0,57.69,57.75,57.4,57.56,77400.0
2011-08-12 11:15:00,57.58,57.77,57.45,57.68,47300.0,57.58,57.77,57.45,57.68,47300.0
2011-08-12 11:20:00,57.68,57.71,57.41,57.55,66900.0,57.68,57.71,57.41,57.55,66900.0
2011-08-12 11:25:00,57.55,57.66,57.42,57.55,79700.0,57.55,57.66,57.42,57.55,79700.0
2011-08-12 11:30:00,57.42,57.56,57.2,57.39,58800.0,57.42,57.56,57.2,57.39,58800.0
2011-08-12 11:35:00,57.4,57.61,57.39,57.4,37900.0,57.4,57.61,57.39,57.4,37900.0
2011-08-12 11:40:00,57.5,57.68,57.32,57.66,20300.0,57.5,57.68,57.32,57.66,20300.0
2011-08-12 11:45:00,57.7,57.94,57.63,57.73,44100.0,57.7,57.94,57.63,57.73,44100.0
2011-08-12 11:50:00,57.74,57.92,57.59,57.9,35500.0,57.74,57.92,57.59,57.9,35500.0
2011-08-12 11:55:00,57.9,58.0,57.7,57.75,52100.0,57.9,58.0,57.7,57.75,52100.0
2011-08-12 12:00:00,57.8,58.0,57.76,57.96,26700.0,57.8,58.0,57.76,57.96,26700.0
2011-08-12 12:05:00,57.94,57.99,57.76,57.85,36500.0,57.94,57.99,57.76,57.85,36500.0
2011-08-12 12:10:00,57.86,57.91,57.5,57.5,28300.0,57.86,57.91,57.5,57.5,28300.0
2011-08-12 12:15:00,57.52,57.88,57.52,57.78,22200.0,57.52,57.88,57.52,57.78,22200.0
2011-08-12 12:20:00,57.77,57.96,57.7,57.96,30300.0,57.77,57.96,57.7,57.96,30300.0
2011-08-12 12:25:00,57.95,58.04,57.66,57.95,53800.0,57.95,58.04,57.66,57.95,53800.0
2011-08-12 12:30:00,57.95,58.0,57.72,57.97,44300.0,57.95,58.0,57.72,57.97,44300.0
2011-08-12 12:35:00,57.99,57.99,57.65,57.76,39700.0,57.99,57.99,57.65,57.76,39700.0
2011-08-12 12:40:00,57.71,58.01,57.71,57.98,30100.0,57.71,58.01,57.71,57.98,30100.0
2011-08-12 12:45:00,58.0,58.0,57.67,57.67,35100.0,58.0,58.0,57.67,57.67,35100.0
2011-08-12 12:50:00,57.65,57.97,57.55,57.95,37400.0,57.65,57.97,57.55,57.95,37400.0
2011-08-12 12:55:00,57.95,58.04,57.86,57.95,51000.0,57.95,58.04,57.86,57.95,51000.0
2011-08-12 13:00:00,57.95,58.0,57.78,57.78,23500.0,57.95,58.0,57.78,57.78,23500.0
2011-08-12 13:05:00,57.82,58.0,57.73,57.79,18700.0,57.82,58.0,57.73,57.79,18700.0
2011-08-12 13:10:00,57.79,57.96,57.75,57.83,12600.0,57.79,57.96,57.75,57.83,12600.0
2011-08-12 13:15:00,57.87,57.97,57.79,57.86,47800.0,57.87,57.97,57.79,57.86,47800.0
2011-08-12 13:20:00,57.9,57.96,57.67,57.79,41100.0,57.9,57.96,57.67,57.79,41100.0
2011-08-12 13:25:00,57.8,57.97,57.69,57.93,19100.0,57.8,57.97,57.69,57.93,19100.0
2011-08-12 13:30:00,57.91,57.95,57.77,57.86,14900.0,57.91,57.95,57.77,57.86,14900.0
2011-08-12 13:35:00,57.88,58.19,57.84,58.09,72000.0,57.88,58.19,57.84,58.09,72000.0
2011-08-12 13:40:00,58.09,58.33,58.03,58.23,44300.0,58.09,58.33,58.03,58.23,44300.0
2011-08-12 13:45:00,58.23,58.3,58.11,58.15,22500.0,58.23,58.3,58.11,58.15,22500.0
2011-08-12 13:50:00,58.12,58.3,58.05,58.2,18300.0,58.12,58.3,58.05,58.2,18300.0
2011-08-12 13:55:00,58.2,58.48,58.19,58.47,40900.0,58.2,58.48,58.19,58.47,40900.0
2011-08-12 14:00:00,58.46,58.72,58.45,58.57,75300.0,58.46,58.72,58.45,58.57,75300.0
2011-08-12 14:05:00,58.61,58.67,58.59,58.65,26900.0,58.61,58.67,58.59,58.65,26900.0
2011-08-12 14:10:00,58.62,58.64,58.07,58.44,59200.0,58.62,58.64,58.07,58.44,59200.0
2011-08-12 14:15:00,58.43,58.54,57.9,58.0,50600.0,58.43,58.54,57.9,58.0,50600.0
2011-08-12 14:20:00,57.95,58.0,57.57,57.73,34600.0,57.95,58.0,57.57,57.73,34600.0
2011-08-12 14:25:00,57.73,57.94,57.59,57.61,26600.0,57.73,57.94,57.59,57.61,26600.0
2011-08-12 14:30:00,57.6,57.76,57.36,57.38,45900.0,57.6,57.76,57.36,57.38,45900.0
2011-08-12 14:35:00,57.38,57.48,57.29,57.39,25300.0,57.38,57.48,57.29,57.39,25300.0
2011-08-12 14:40:00,57.35,57.94,57.33,57.94,29700.0,57.35,57.94,57.33,57.94,29700.0
2011-08-12 14:45:00,57.93,58.28,57.89,58.21,57300.0,57.93,58.28,57.89,58.21,57300.0
2011-08-12 14:50:00,58.19,58.32,58.1,58.3,42800.0,58.19,58.32,58.1,58.3,42800.0
2011-08-12 14:55:00,58.32,58.35,58.01,58.02,46500.0,58.32,58.35,58.01,58.02,46500.0
2011-08-12 15:00:00,58.02,58.23,57.81,58.13,49800.0,58.02,58.23,57.81,58.13,49800.0
2011-08-12 15:05:00,58.14,58.36,57.98,58.01,32700.0,58.14,58.36,57.98,58.01,32700.0
2011-08-12 15:10:00,57.99,58.24,57.87,57.98,29000.0,57.99,58.24,57.87,57.98,29000.0
2011-08-12 15:15:00,58.0,58.11,57.93,58.0,31900.0,58.0,58.11,57.93,58.0,31900.0
2011-08-12 15:20:00,57.99,58.19,57.9,58.13,33500.0,57.99,58.19,57.9,58.13,33500.0
2011-08-12 15:25:00,58.05,58.14,57.97,58.14,42500.0,58.05,58.14,57.97,58.14,42500.0
2011-08-12 15:30:00,58.15,58.18,57.66,57.78,58900.0,58.15,58.18,57.66,57.78,58900.0
2011-08-12 15:35:00,57.82,58.08,57.72,58.06,44300.0,57.82,58.08,57.72,58.06,44300.0
2011-08-12 15:40:00,58.03,58.28,57.97,58.13,73500.0,58.03,58.28,57.97,58.13,73500.0
2011-08-12 15:45:00,58.12,58.28,57.96,58.08,54800.0,58.12,58.28,57.96,58.08,54800.0
2011-08-12 15:50:00,58.08,58.17,57.94,57.94,75700.0,58.08,58.17,57.94,57.94,75700.0
2011-08-12 15:55:00,57.97,58.19,57.97,58.08,109200.0,57.97,58.19,57.97,58.08,109200.0
2011-08-15 09:30:00,59.26,59.45,58.86,58.98,171800.0,59.26,59.45,58.86,58.98,171800.0
2011-08-15 09:35:00,58.98,59.33,58.76,59.22,104000.0,58.98,59.33,58.76,59.22,104000.0
2011-08-15 09:40:00,59.33,59.72,59.23,59.65,90500.0,59.33,59.72,59.23,59.65,90500.0
2011-08-15 09:45:00,59.69,59.75,58.9,59.09,105400.0,59.69,59.75,58.9,59.09,105400.0
2011-08-15 09:50:00,59.09,59.33,59.09,59.15,86500.0,59.09,59.33,59.09,59.15,86500.0
2011-08-15 09:55:00,59.24,59.49,59.05,59.42,85300.0,59.24,59.49,59.05,59.42,85300.0
2011-08-15 10:00:00,59.48,59.48,59.01,59.04,75000.0,59.48,59.48,59.01,59.04,75000.0
2011-08-15 10:05:00,59.04,59.16,58.8,58.98,94500.0,59.04,59.16,58.8,58.98,94500.0
2011-08-15 10:10:00,59.03,59.25,58.78,58.79,60900.0,59.03,59.25,58.78,58.79,60900.0
2011-08-15 10:15:00,58.8,58.93,58.78,58.91,61500.0,58.8,58.93,58.78,58.91,61500.0
2011-08-15 10:20:00,58.82,59.2,58.5,59.09,88100.0,58.82,59.2,58.5,59.09,88100.0
2011-08-15 10:25:00,59.09,59.24,58.88,58.95,41800.0,59.09,59.24,58.88,58.95,41800.0
2011-08-15 10:30:00,58.91,59.05,58.9,58.98,45700.0,58.91,59.05,58.9,58.98,45700.0
2011-08-15 10:35:00,58.98,58.99,58.78,58.81,47600.0,58.98,58.99,58.78,58.81,47600.0
2011-08-15 10:40:00,58.82,58.95,58.7,58.71,59800.0,58.82,58.95,58.7,58.71,59800.0
2011-08-15 10:45:00,58.76,58.82,58.4,58.55,59600.0,58.76,58.82,58.4,58.55,59600.0
2011-08-15 10:50:00,58.55,58.64,58.39,58.47,63200.0,58.55,58.64,58.39,58.47,63200.0
2011-08-15 10:55:00,58.5,58.51,58.2,58.27,45500.0,58.5,58.51,58.2,58.27,45500.0
2011-08-15 11:00:00,58.23,58.54,58.23,58.46,23100.0,58.23,58.54,58.23,58.46,23100.0
2011-08-15 11:05:00,58.47,58.7,58.45,58.49,42400.0,58.47,58.7,58.45,58.49,42400.0
2011-08-15 11:10:00,58.5,58.5,58.1,58.32,37100.0,58.5,58.5,58.1,58.32,37100.0
2011-08-15 11:15:00,58.32,58.32,57.55,57.58,114600.0,58.32,58.32,57.55,57.58,114600.0
2011-08-15 11:20:00,57.6,57.73,57.45,57.6,70500.0,57.6,57.73,57.45,57.6,70500.0
2011-08-15 11:25:00,57.6,57.6,57.33,57.44,38100.0,57.6,57.6,57.33,57.44,38100.0
2011-08-15 11:30:00,57.42,57.43,57.17,57.27,50700.0,57.42,57.43,57.17,57.27,50700.0
2011-08-15 11:35:00,57.31,57.43,57.17,57.26,52200.0,57.31,57.43,57.17,57.26,52200.0
2011-08-15 11:40:00,57.27,57.43,57.2,57.33,52700.0,57.27,57.43,57.2,57.33,52700.0
2011-08-15 11:45:00,57.33,57.42,57.23,57.28,46300.0,57.33,57.42,57.23,57.28,46300.0
2011-08-15 11:50:00,57.27,57.44,57.24,57.3,21100.0,57.27,57.44,57.24,57.3,21100.0
2011-08-15 11:55:00,57.36,57.46,57.3,57.45,13500.0,57.36,57.46,57.3,57.45,13500.0
2011-08-15 12:00:00,57.41,57.88,57.41,57.87,46000.0,57.41,57.88,57.41,57.87,46000.0
2011-08-15 12:05:00,57.88,57.89,57.52,57.63,28000.0,57.88,57.89,57.52,57.63,28000.0
2011-08-15 12:10:00,57.62,57.75,57.57,57.75,17000.0,57.62,57.75,57.57,57.75,17000.0
2011-08-15 12:15:00,57.71,58.1,57.71,58.03,61000.0,57.71,58.1,57.71,58.03,61000.0
2011-08-15 12:20:00,57.99,58.09,57.89,57.91,31200.0,57.99,58.09,57.89,57.91,31200.0
2011-08-15 12:25:00,57.9,58.08,57.9,58.06,17500.0,57.9,58.08,57.9,58.06,17500.0
2011-08-15 12:30:00,58.05,58.05,57.73,57.78,19600.0,58.05,58.05,57.73,57.78,19600.0
2011-08-15 12:35:00,57.78,57.93,57.66,57.9,21200.0,57.78,57.93,57.66,57.9,21200.0
2011-08-15 12:40:00,57.9,58.2,57.87,58.15,27200.0,57.9,58.2,57.87,58.15,27200.0
2011-08-15 12:45:00,58.15,58.25,57.98,58.05,18400.0,58.15,58.25,57.98,58.05,18400.0
2011-08-15 12:50:00,58.06,58.33,58.06,58.13,25400.0,58.06,58.33,58.06,58.13,25400.0
2011-08-15 12:55:00,58.08,58.13,58.02,58.09,15800.0,58.08,58.13,58.02,58.09,15800.0
2011-08-15 13:00:00,58.09,58.17,57.79,57.91,26000.0,58.09,58.17,57.79,57.91,26000.0
2011-08-15 13:05:00,57.94,57.94,57.73,57.84,14800.0,57.94,57.94,57.73,57.84,14800.0
2011-08-15 13:10:00,57.87,57.9,57.55,57.69,20400.0,57.87,57.9,57.55,57.69,20400.0
2011-08-15 13:15:00,57.72,57.87,57.7,57.77,15700.0,57.72,57.87,57.7,57.77,15700.0
2011-08-15 13:20:00,57.77,57.87,57.66,57.84,22600.0,57.77,57.87,57.66,57.84,22600.0
2011-08-15 13:25:00,57.84,57.98,57.69,57.69,24500.0,57.84,57.98,57.69,57.69,24500.0
2011-08-15 13:30:00,57.66,57.88,57.66,57.75,22400.0,57.66,57.88,57.66,57.75,22400.0
2011-08-15 13:35:00,57.75,57.9,57.69,57.7,46000.0,57.75,57.9,57.69,57.7,46000.0
2011-08-15 13:40:00,57.73,57.75,57.62,57.7,25200.0,57.73,57.75,57.62,57.7,25200.0
2011-08-15 13:45:00,57.7,57.75,57.53,57.55,27000.0,57.7,57.75,57.53,57.55,27000.0
2011-08-15 13:50:00,57.54,57.62,57.5,57.53,24500.0,57.54,57.62,57.5,57.53,24500.0
2011-08-15 13:55:00,57.54,57.6,57.45,57.53,28900.0,57.54,57.6,57.45,57.53,28900.0
2011-08-15 14:00:00,57.54,57.56,57.46,57.53,48600.0,57.54,57.56,57.46,57.53,48600.0
2011-08-15 14:05:00,57.52,57.54,57.39,57.53,25100.0,57.52,57.54,57.39,57.53,25100.0
2011-08-15 14:10:00,57.5,57.51,57.38,57.51,34500.0,57.5,57.51,57.38,57.51,34500.0
2011-08-15 14:15:00,57.51,57.61,57.31,57.43,41400.0,57.51,57.61,57.31,57.43,41400.0
2011-08-15 14:20:00,57.44,57.56,57.35,57.53,37800.0,57.44,57.56,57.35,57.53,37800.0
2011-08-15 14:25:00,57.46,57.7,57.45,57.7,31100.0,57.46,57.7,57.45,57.7,31100.0
2011-08-15 14:30:00,57.7,57.8,57.63,57.64,38000.0,57.7,57.8,57.63,57.64,38000.0
2011-08-15 14:35:00,57.63,57.64,57.36,57.47,41500.0,57.63,57.64,57.36,57.47,41500.0
2011-08-15 14:40:00,57.47,58.06,57.47,57.87,69800.0,57.47,58.06,57.47,57.87,69800.0
2011-08-15 14:45:00,57.84,58.19,57.84,58.19,31900.0,57.84,58.19,57.84,58.19,31900.0
2011-08-15 14:50:00,58.17,58.18,57.8,57.85,26500.0,58.17,58.18,57.8,57.85,26500.0
2011-08-15 14:55:00,57.85,58.08,57.85,58.08,20400.0,57.85,58.08,57.85,58.08,20400.0
2011-08-15 15:00:00,58.08,58.12,57.95,58.1,28100.0,58.08,58.12,57.95,58.1,28100.0
2011-08-15 15:05:00,58.13,58.19,58.05,58.1,30600.0,58.13,58.19,58.05,58.1,30600.0
2011-08-15 15:10:00,58.09,58.12,58.0,58.02,40100.0,58.09,58.12,58.0,58.02,40100.0
2011-08-15 15:15:00,58.01,58.01,57.85,57.98,37800.0,58.01,58.01,57.85,57.98,37800.0
2011-08-15 15:20:00,57.98,58.23,57.9,57.94,29100.0,57.98,58.23,57.9,57.94,29100.0
2011-08-15 15:25:00,57.9,58.03,57.86,57.99,25700.0,57.9,58.03,57.86,57.99,25700.0
2011-08-15 15:30:00,58.01,58.3,58.01,58.19,38900.0,58.01,58.3,58.01,58.19,38900.0
2011-08-15 15:35:00,58.22,58.29,58.18,58.21,41100.0,58.22,58.29,58.18,58.21,41100.0
2011-08-15 15:40:00,58.24,58.4,58.21,58.38,41100.0,58.24,58.4,58.21,58.38,41100.0
2011-08-15 15:45:00,58.4,58.56,58.39,58.45,91600.0,58.4,58.56,58.39,58.45,91600.0
2011-08-15 15:50:00,58.48,58.54,58.33,58.46,53900.0,58.48,58.54,58.33,58.46,53900.0
2011-08-15 15:55:00,58.46,58.59,58.4,58.59,64800.0,58.46,58.59,58.4,58.59,64800.0
2011-08-16 09:30:00,57.75,57.76,56.28,56.52,233100.0,57.75,57.76,56.28,56.52,233100.0
2011-08-16 09:35:00,56.6,57.23,56.5,57.04,114300.0,56.6,57.23,56.5,57.04,114300.0
2011-08-16 09:40:00,57.1,57.1,56.62,56.74,57900.0,57.1,57.1,56.62,56.74,57900.0
2011-08-16 09:45:00,56.74,56.77,56.38,56.5,48400.0,56.74,56.77,56.38,56.5,48400.0
2011-08-16 09:50:00,56.5,56.55,56.2,56.31,93300.0,56.5,56.55,56.2,56.31,93300.0
2011-08-16 09:55:00,56.36,56.65,56.22,56.47,38300.0,56.36,56.65,56.22,56.47,38300.0
2011-08-16 10:00:00,56.41,56.65,56.28,56.42,36300.0,56.41,56.65,56.28,56.42,36300.0
2011-08-16 10:05:00,56.44,56.51,56.12,56.18,43600.0,56.44,56.51,56.12,56.18,43600.0
2011-08-16 10:10:00,56.19,56.26,55.79,55.92,82400.0,56.19,56.26,55.79,55.92,82400.0
2011-08-16 10:15:00,55.88,56.04,55.83,56.01,69300.0,55.88,56.04,55.83,56.01,69300.0
2011-08-16 10:20:00,55.95,56.32,55.92,56.25,78200.0,55.95,56.32,55.92,56.25,78200.0
2011-08-16 10:25:00,56.25,56.55,56.18,56.31,55100.0,56.25,56.55,56.18,56.31,55100.0
2011-08-16 10:30:00,56.31,56.36,55.75,55.75,47000.0,56.31,56.36,55.75,55.75,47000.0
2011-08-16 10:35:00,55.76,55.95,55.52,55.95,101500.0,55.76,55.95,55.52,55.95,101500.0
2011-08-16 10:40:00,55.88,55.96,55.67,55.8,47700.0,55.88,55.96,55.67,55.8,47700.0
2011-08-16 10:45:00,55.81,56.07,55.73,56.0,45500.0,55.81,56.07,55.73,56.0,45500.0
2011-08-16 10:50:00,55.99,56.4,55.99,56.24,42300.0,55.99,56.4,55.99,56.24,42300.0
2011-08-16 10:55:00,56.24,56.35,56.0,56.01,52600.0,56.24,56.35,56.0,56.01,52600.0
2011-08-16 11:00:00,56.03,56.08,55.7,55.71,28000.0,56.03,56.08,55.7,55.71,28000.0
2011-08-16 11:05:00,55.78,56.01,55.69,55.77,28500.0,55.78,56.01,55.69,55.77,28500.0
2011-08-16 11:10:00,55.7,55.96,55.66,55.76,35700.0,55.7,55.96,55.66,55.76,35700.0
2011-08-16 11:15:00,55.79,55.88,55.72,55.88,13900.0,55.79,55.88,55.72,55.88,13900.0
2011-08-16 11:20:00,55.9,56.12,55.9,56.09,24400.0,55.9,56.12,55.9,56.09,24400.0
2011-08-16 11:25:00,56.15,56.2,55.94,56.08,19700.0,56.15,56.2,55.94,56.08,19700.0
2011-08-16 11:30:00,56.09,56.23,55.74,55.82,22400.0,56.09,56.23,55.74,55.82,22400.0
2011-08-16 11:35:00,55.82,56.0,55.78,55.93,25000.0,55.82,56.0,55.78,55.93,25000.0
2011-08-16 11:40:00,55.88,56.26,55.83,56.25,12100.0,55.88,56.26,55.83,56.25,12100.0
2011-08-16 11:45:00,56.27,56.43,56.13,56.28,24900.0,56.27,56.43,56.13,56.28,24900.0
2011-08-16 11:50:00,56.36,56.36,56.02,56.03,25800.0,56.36,56.36,56.02,56.03,25800.0
2011-08-16 11:55:00,56.02,56.06,55.81,55.94,20200.0,56.02,56.06,55.81,55.94,20200.0
2011-08-16 12:00:00,55.87,56.03,55.81,55.89,13700.0,55.87,56.03,55.81,55.89,13700.0
2011-08-16 12:05:00,55.85,56.29,55.78,56.29,11500.0,55.85,56.29,55.78,56.29,11500.0
2011-08-16 12:10:00,56.29,56.42,55.66,56.13,42200.0,56.29,56.42,55.66,56.13,42200.0
2011-08-16 12:15:00,56.2,56.24,55.78,56.14,30300.0,56.2,56.24,55.78,56.14,30300.0
2011-08-16 12:20:00,56.1,56.13,55.55,55.67,31900.0,56.1,56.13,55.55,55.67,31900.0
2011-08-16 12:25:00,55.58,55.68,55.3,55.47,95300.0,55.58,55.68,55.3,55.47,95300.0
2011-08-16 12:30:00,55.46,55.71,55.3,55.71,30200.0,55.46,55.71,55.3,55.71,30200.0
2011-08-16 12:35:00,55.56,55.73,55.55,55.66,14100.0,55.56,55.73,55.55,55.66,14100.0
2011-08-16 12:40:00,55.59,55.74,55.53,55.55,14900.0,55.59,55.74,55.53,55.55,14900.0
2011-08-16 12:45:00,55.6,55.62,55.3,55.38,64500.0,55.6,55.62,55.3,55.38,64500.0
2011-08-16 12:50:00,55.41,55.64,55.41,55.45,15500.0,55.41,55.64,55.41,55.45,15500.0
2011-08-16 12:55:00,55.4,55.55,55.33,55.43,23200.0,55.4,55.55,55.33,55.43,23200.0
2011-08-16 13:00:00,55.37,55.4,54.63,54.71,139500.0,55.37,55.4,54.63,54.71,139500.0
2011-08-16 13:05:00,54.71,54.94,54.63,54.93,34900.0,54.71,54.94,54.63,54.93,34900.0
2011-08-16 13:10:00,54.88,54.93,54.65,54.69,20900.0,54.88,54.93,54.65,54.69,20900.0
2011-08-16 13:15:00,54.76,54.93,54.7,54.84,17400.0,54.76,54.93,54.7,54.84,17400.0
2011-08-16 13:20:00,54.8,54.85,54.4,54.76,62800.0,54.8,54.85,54.4,54.76,62800.0
2011-08-16 13:25:00,54.75,54.86,54.6,54.84,16200.0,54.75,54.86,54.6,54.84,16200.0
2011-08-16 13:30:00,54.84,55.0,54.61,54.67,39000.0,54.84,55.0,54.61,54.67,39000.0
2011-08-16 13:35:00,54.71,54.74,54.55,54.62,31600.0,54.71,54.74,54.55,54.62,31600.0
2011-08-16 13:40:00,54.59,54.65,54.15,54.32,71600.0,54.59,54.65,54.15,54.32,71600.0
2011-08-16 13:45:00,54.3,54.3,54.09,54.12,65300.0,54.3,54.3,54.09,54.12,65300.0
2011-08-16 13:50:00,54.14,54.6,54.13,54.5,39100.0,54.14,54.6,54.13,54.5,39100.0
2011-08-16 13:55:00,54.52,54.66,54.42,54.42,32300.0,54.52,54.66,54.42,54.42,32300.0
2011-08-16 14:00:00,54.49,54.75,54.47,54.66,30400.0,54.49,54.75,54.47,54.66,30400.0
2011-08-16 14:05:00,54.71,54.92,54.64,54.86,40300.0,54.71,54.92,54.64,54.86,40300.0
2011-08-16 14:10:00,54.89,55.34,54.88,55.22,49700.0,54.89,55.34,54.88,55.22,49700.0
2011-08-16 14:15:00,55.25,55.4,55.01,55.13,28000.0,55.25,55.4,55.01,55.13,28000.0
2011-08-16 14:20:00,55.03,55.23,54.76,54.76,23500.0,55.03,55.23,54.76,54.76,23500.0
2011-08-16 14:25:00,54.76,54.91,54.7,54.88,17500.0,54.76,54.91,54.7,54.88,17500.0
2011-08-16 14:30:00,54.85,54.97,54.83,54.94,16500.0,54.85,54.97,54.83,54.94,16500.0
2011-08-16 14:35:00,54.93,55.02,54.69,54.81,28900.0,54.93,55.02,54.69,54.81,28900.0
2011-08-16 14:40:00,54.78,54.85,54.72,54.79,23000.0,54.78,54.85,54.72,54.79,23000.0
2011-08-16 14:45:00,54.8,54.84,54.54,54.59,30000.0,54.8,54.84,54.54,54.59,30000.0
2011-08-16 14:50:00,54.6,54.74,54.52,54.74,45800.0,54.6,54.74,54.52,54.74,45800.0
2011-08-16 14:55:00,54.77,54.83,54.52,54.52,19700.0,54.77,54.83,54.52,54.52,19700.0
2011-08-16 15:00:00,54.55,54.6,54.5,54.5,22100.0,54.55,54.6,54.5,54.5,22100.0
2011-08-16 15:05:00,54.51,54.72,54.4,54.52,57200.0,54.51,54.72,54.4,54.52,57200.0
2011-08-16 15:10:00,54.52,54.62,54.41,54.55,35800.0,54.52,54.62,54.41,54.55,35800.0
2011-08-16 15:15:00,54.51,54.58,54.45,54.54,30000.0,54.51,54.58,54.45,54.54,30000.0
2011-08-16 15:20:00,54.53,54.57,54.42,54.5,52600.0,54.53,54.57,54.42,54.5,52600.0
2011-08-16 15:25:00,54.49,54.62,54.41,54.47,148900.0,54.49,54.62,54.41,54.47,148900.0
2011-08-16 15:30:00,54.49,54.64,54.45,54.61,113500.0,54.49,54.64,54.45,54.61,113500.0
2011-08-16 15:35:00,54.63,54.69,54.49,54.5,58400.0,54.63,54.69,54.49,54.5,58400.0
2011-08-16 15:40:00,54.54,54.6,54.48,54.54,84800.0,54.54,54.6,54.48,54.54,84800.0
2011-08-16 15:45:00,54.56,54.6,54.36,54.4,102200.0,54.56,54.6,54.36,54.4,102200.0
2011-08-16 15:50:00,54.4,54.47,54.2,54.21,160100.0,54.4,54.47,54.2,54.21,160100.0
2011-08-16 15:55:00,54.21,54.31,54.14,54.18,173400.0,54.21,54.31,54.14,54.18,173400.0
2011-08-17 09:30:00,55.37,55.38,54.56,55.07,85800.0,55.37,55.38,54.56,55.07,85800.0
2011-08-17 09:35:00,55.1,55.1,54.6,54.75,38500.0,55.1,55.1,54.6,54.75,38500.0
2011-08-17 09:40:00,54.82,54.85,54.24,54.3,67400.0,54.82,54.85,54.24,54.3,67400.0
2011-08-17 09:45:00,54.27,55.28,54.27,55.13,63200.0,54.27,55.28,54.27,55.13,63200.0
2011-08-17 09:50:00,55.18,55.5,55.0,55.38,54400.0,55.18,55.5,55.0,55.38,54400.0
2011-08-17 09:55:00,55.39,55.44,54.88,54.95,36800.0,55.39,55.44,54.88,54.95,36800.0
2011-08-17 10:00:00,54.95,55.32,54.9,55.23,57900.0,54.95,55.32,54.9,55.23,57900.0
2011-08-17 10:05:00,55.28,55.37,55.17,55.32,49000.0,55.28,55.37,55.17,55.32,49000.0
2011-08-17 10:10:00,55.37,55.43,55.32,55.4,32300.0,55.37,55.43,55.32,55.4,32300.0
2011-08-17 10:15:00,55.41,55.8,55.36,55.75,62200.0,55.41,55.8,55.36,55.75,62200.0
2011-08-17 10:20:00,55.79,56.0,55.65,55.71,49800.0,55.79,56.0,55.65,55.71,49800.0
2011-08-17 10:25:00,55.71,55.9,55.71,55.75,19900.0,55.71,55.9,55.71,55.75,19900.0
2011-08-17 10:30:00,55.73,55.8,55.46,55.63,32600.0,55.73,55.8,55.46,55.63,32600.0
2011-08-17 10:35:00,55.69,55.69,55.24,55.4,24500.0,55.69,55.69,55.24,55.4,24500.0
2011-08-17 10:40:00,55.39,55.43,55.25,55.25,21000.0,55.39,55.43,55.25,55.25,21000.0
2011-08-17 10:45:00,55.25,55.25,55.02,55.23,28700.0,55.25,55.25,55.02,55.23,28700.0
2011-08-17 10:50:00,55.22,55.32,55.1,55.23,24700.0,55.22,55.32,55.1,55.23,24700.0
2011-08-17 10:55:00,55.25,55.25,54.55,54.56,55700.0,55.25,55.25,54.55,54.56,55700.0
2011-08-17 11:00:00,54.51,54.73,54.43,54.72,56600.0,54.51,54.73,54.43,54.72,56600.0
2011-08-17 11:05:00,54.75,54.88,54.68,54.72,18400.0,54.75,54.88,54.68,54.72,18400.0
2011-08-17 11:10:00,54.7,54.89,54.7,54.84,16400.0,54.7,54.89,54.7,54.84,16400.0
2011-08-17 11:15:00,54.84,54.84,54.61,54.69,15800.0,54.84,54.84,54.61,54.69,15800.0
2011-08-17 11:20:00,54.64,54.64,54.47,54.51,20000.0,54.64,54.64,54.47,54.51,20000.0
2011-08-17 11:25:00,54.52,54.52,54.0,54.11,59900.0,54.52,54.52,54.0,54.11,59900.0
2011-08-17 11:30:00,54.13,54.24,54.0,54.0,36700.0,54.13,54.24,54.0,54.0,36700.0
2011-08-17 11:35:00,54.0,54.0,53.29,53.42,134600.0,54.0,54.0,53.29,53.42,134600.0
2011-08-17 11:40:00,53.4,53.56,53.15,53.33,63700.0,53.4,53.56,53.15,53.33,63700.0
2011-08-17 11:45:00,53.26,53.31,52.75,53.13,110000.0,53.26,53.31,52.75,53.13,110000.0
2011-08-17 11:50:00,53.05,53.2,52.83,52.98,54800.0,53.05,53.2,52.83,52.98,54800.0
2011-08-17 11:55:00,52.91,52.91,52.3,52.57,93700.0,52.91,52.91,52.3,52.57,93700.0
2011-08-17 12:00:00,52.57,52.75,52.49,52.62,38300.0,52.57,52.75,52.49,52.62,38300.0
2011-08-17 12:05:00,52.65,52.75,52.46,52.46,33100.0,52.65,52.75,52.46,52.46,33100.0
2011-08-17 12:10:00,52.5,52.5,51.92,52.01,181100.0,52.5,52.5,51.92,52.01,181100.0
2011-08-17 12:15:00,52.0,52.28,52.0,52.2,44200.0,52.0,52.28,52.0,52.2,44200.0
2011-08-17 12:20:00,52.12,52.2,51.98,52.18,63700.0,52.12,52.2,51.98,52.18,63700.0
2011-08-17 12:25:00,52.21,52.42,52.19,52.34,48300.0,52.21,52.42,52.19,52.34,48300.0
2011-08-17 12:30:00,52.37,52.67,52.33,52.66,64100.0,52.37,52.67,52.33,52.66,64100.0
2011-08-17 12:35:00,52.65,52.91,52.64,52.88,60000.0,52.65,52.91,52.64,52.88,60000.0
2011-08-17 12:40:00,52.91,53.06,52.86,52.95,44200.0,52.91,53.06,52.86,52.95,44200.0
2011-08-17 12:45:00,52.92,52.92,52.66,52.83,36200.0,52.92,52.92,52.66,52.83,36200.0
2011-08-17 12:50:00,52.84,53.0,52.58,52.64,32400.0,52.84,53.0,52.58,52.64,32400.0
2011-08-17 12:55:00,52.65,52.65,52.23,52.34,28400.0,52.65,52.65,52.23,52.34,28400.0
2011-08-17 13:00:00,52.35,52.5,52.27,52.46,22600.0,52.35,52.5,52.27,52.46,22600.0
2011-08-17 13:05:00,52.48,52.76,52.37,52.76,22600.0,52.48,52.76,52.37,52.76,22600.0
2011-08-17 13:10:00,52.75,52.8,52.44,52.52,24600.0,52.75,52.8,52.44,52.52,24600.0
2011-08-17 13:15:00,52.52,52.68,52.51,52.62,11300.0,52.52,52.68,52.51,52.62,11300.0
2011-08-17 13:20:00,52.63,52.77,52.39,52.39,51600.0,52.63,52.77,52.39,52.39,51600.0
2011-08-17 13:25:00,52.45,52.46,52.23,52.37,12000.0,52.45,52.46,52.23,52.37,12000.0
2011-08-17 13:30:00,52.41,52.51,52.32,52.36,15700.0,52.41,52.51,52.32,52.36,15700.0
2011-08-17 13:35:00,52.34,52.4,52.27,52.36,16300.0,52.34,52.4,52.27,52.36,16300.0
2011-08-17 13:40:00,52.36,52.36,52.11,52.18,28900.0,52.36,52.36,52.11,52.18,28900.0
2011-08-17 13:45:00,52.14,52.28,52.14,52.19,19200.0,52.14,52.28,52.14,52.19,19200.0
2011-08-17 13:50:00,52.17,52.4,52.1,52.4,15300.0,52.17,52.4,52.1,52.4,15300.0
2011-08-17 13:55:00,52.39,52.39,52.11,52.11,18000.0,52.39,52.39,52.11,52.11,18000.0
2011-08-17 14:00:00,52.14,52.45,52.14,52.29,20900.0,52.14,52.45,52.14,52.29,20900.0
2011-08-17 14:05:00,52.29,52.33,52.23,52.3,19600.0,52.29,52.33,52.23,52.3,19600.0
2011-08-17 14:10:00,52.32,52.61,52.28,52.51,25600.0,52.32,52.61,52.28,52.51,25600.0
2011-08-17 14:15:00,52.56,52.65,52.37,52.65,24200.0,52.56,52.65,52.37,52.65,24200.0
2011-08-17 14:20:00,52.62,52.7,52.48,52.61,28700.0,52.62,52.7,52.48,52.61,28700.0
2011-08-17 14:25:00,52.58,52.62,52.31,52.31,41100.0,52.58,52.62,52.31,52.31,41100.0
2011-08-17 14:30:00,52.38,52.46,52.22,52.24,19300.0,52.38,52.46,52.22,52.24,19300.0
2011-08-17 14:35:00,52.24,52.24,52.12,52.15,20100.0,52.24,52.24,52.12,52.15,20100.0
2011-08-17 14:40:00,52.15,52.38,52.12,52.28,24900.0,52.15,52.38,52.12,52.28,24900.0
2011-08-17 14:45:00,52.25,52.33,52.15,52.33,16300.0,52.25,52.33,52.15,52.33,16300.0
2011-08-17 14:50:00,52.3,52.33,52.18,52.33,20500.0,52.3,52.33,52.18,52.33,20500.0
2011-08-17 14:55:00,52.33,52.51,52.29,52.47,16600.0,52.33,52.51,52.29,52.47,16600.0
2011-08-17 15:00:00,52.42,52.49,52.29,52.42,22700.0,52.42,52.49,52.29,52.42,22700.0
2011-08-17 15:05:00,52.45,52.52,52.23,52.48,25400.0,52.45,52.52,52.23,52.48,25400.0
2011-08-17 15:10:00,52.46,52.7,52.38,52.47,28500.0,52.46,52.7,52.38,52.47,28500.0
2011-08-17 15:15:00,52.47,52.7,52.29,52.7,33800.0,52.47,52.7,52.29,52.7,33800.0
2011-08-17 15:20:00,52.66,52.74,52.54,52.59,58000.0,52.66,52.74,52.54,52.59,58000.0
2011-08-17 15:25:00,52.62,52.73,52.4,52.4,25100.0,52.62,52.73,52.4,52.4,25100.0
2011-08-17 15:30:00,52.4,52.58,52.38,52.51,32800.0,52.4,52.58,52.38,52.51,32800.0
2011-08-17 15:35:00,52.51,52.61,52.42,52.46,47000.0,52.51,52.61,52.42,52.46,47000.0
2011-08-17 15:40:00,52.51,52.53,52.29,52.48,39400.0,52.51,52.53,52.29,52.48,39400.0
2011-08-17 15:45:00,52.47,52.63,52.42,52.59,36200.0,52.47,52.63,52.42,52.59,36200.0
2011-08-17 15:50:00,52.63,52.73,52.48,52.58,79800.0,52.63,52.73,52.48,52.58,79800.0
2011-08-17 15:55:00,52.6,52.6,52.45,52.54,74700.0,52.6,52.6,52.45,52.54,74700.0
2011-08-18 09:30:00,49.94,50.05,49.18,49.56,323200.0,49.94,50.05,49.18,49.56,323200.0
2011-08-18 09:35:00,49.51,49.77,49.15,49.66,99800.0,49.51,49.77,49.15,49.66,99800.0
2011-08-18 09:40:00,49.67,49.71,48.87,48.88,103700.0,49.67,49.71,48.87,48.88,103700.0
2011-08-18 09:45:00,48.92,49.27,48.82,49.13,67600.0,48.92,49.27,48.82,49.13,67600.0
2011-08-18 09:50:00,49.13,49.9,49.07,49.73,87900.0,49.13,49.9,49.07,49.73,87900.0
2011-08-18 09:55:00,49.7,49.86,49.53,49.67,54000.0,49.7,49.86,49.53,49.67,54000.0
2011-08-18 10:00:00,49.64,49.64,48.8,48.93,106900.0,49.64,49.64,48.8,48.93,106900.0
2011-08-18 10:05:00,48.97,48.99,48.43,48.91,141200.0,48.97,48.99,48.43,48.91,141200.0
2011-08-18 10:10:00,48.97,48.97,48.5,48.7,85200.0,48.97,48.97,48.5,48.7,85200.0
2011-08-18 10:15:00,48.7,49.01,48.64,48.94,92400.0,48.7,49.01,48.64,48.94,92400.0
2011-08-18 10:20:00,48.93,49.07,48.76,48.99,66100.0,48.93,49.07,48.76,48.99,66100.0
2011-08-18 10:25:00,48.96,49.17,48.8,48.89,117400.0,48.96,49.17,48.8,48.89,117400.0
2011-08-18 10:30:00,48.91,49.03,48.69,48.7,98200.0,48.91,49.03,48.69,48.7,98200.0
2011-08-18 10:35:00,48.74,48.91,48.55,48.73,50900.0,48.74,48.91,48.55,48.73,50900.0
2011-08-18 10:40:00,48.73,48.73,48.4,48.46,61000.0,48.73,48.73,48.4,48.46,61000.0
2011-08-18 10:45:00,48.51,48.66,48.4,48.63,56300.0,48.51,48.66,48.4,48.63,56300.0
2011-08-18 10:50:00,48.7,48.92,48.62,48.78,84600.0,48.7,48.92,48.62,48.78,84600.0
2011-08-18 10:55:00,48.81,49.3,48.71,49.23,46700.0,48.81,49.3,48.71,49.23,46700.0
2011-08-18 11:00:00,49.23,49.23,48.86,48.86,66600.0,49.23,49.23,48.86,48.86,66600.0
2011-08-18 11:05:00,48.86,49.08,48.7,48.72,47300.0,48.86,49.08,48.7,48.72,47300.0
2011-08-18 11:10:00,48.8,49.01,48.76,48.86,29900.0,48.8,49.01,48.76,48.86,29900.0
2011-08-18 11:15:00,48.82,48.9,48.51,48.53,49100.0,48.82,48.9,48.51,48.53,49100.0
2011-08-18 11:20:00,48.55,48.73,48.44,48.63,56900.0,48.55,48.73,48.44,48.63,56900.0
2011-08-18 11:25:00,48.57,48.83,48.57,48.62,28100.0,48.57,48.83,48.57,48.62,28100.0
2011-08-18 11:30:00,48.64,48.73,48.46,48.57,76300.0,48.64,48.73,48.46,48.57,76300.0
2011-08-18 11:35:00,48.58,49.0,48.55,48.97,31700.0,48.58,49.0,48.55,48.97,31700.0
2011-08-18 11:40:00,48.96,48.98,48.57,48.81,27900.0,48.96,48.98,48.57,48.81,27900.0
2011-08-18 11:45:00,48.74,49.09,48.74,49.08,32400.0,48.74,49.09,48.74,49.08,32400.0
2011-08-18 11:50:00,49.08,49.08,48.77,48.96,36000.0,49.08,49.08,48.77,48.96,36000.0
2011-08-18 11:55:00,48.95,49.0,48.85,48.92,37400.0,48.95,49.0,48.85,48.92,37400.0
2011-08-18 12:00:00,48.92,48.96,48.53,48.58,46900.0,48.92,48.96,48.53,48.58,46900.0
2011-08-18 12:05:00,48.58,48.65,48.53,48.63,35700.0,48.58,48.65,48.53,48.63,35700.0
2011-08-18 12:10:00,48.59,48.76,48.5,48.5,60600.0,48.59,48.76,48.5,48.5,60600.0
2011-08-18 12:15:00,48.51,48.77,48.5,48.71,40800.0,48.51,48.77,48.5,48.71,40800.0
2011-08-18 12:20:00,48.75,48.83,48.63,48.69,41100.0,48.75,48.83,48.63,48.69,41100.0
2011-08-18 12:25:00,48.73,48.76,48.55,48.7,51200.0,48.73,48.76,48.55,48.7,51200.0
2011-08-18 12:30:00,48.76,48.94,48.66,48.74,26700.0,48.76,48.94,48.66,48.74,26700.0
2011-08-18 12:35:00,48.84,48.84,48.53,48.57,21500.0,48.84,48.84,48.53,48.57,21500.0
2011-08-18 12:40:00,48.55,48.7,48.51,48.65,12200.0,48.55,48.7,48.51,48.65,12200.0
2011-08-18 12:45:00,48.69,48.74,48.5,48.62,17100.0,48.69,48.74,48.5,48.62,17100.0
2011-08-18 12:50:00,48.61,48.67,48.55,48.62,9000.0,48.61,48.67,48.55,48.62,9000.0
2011-08-18 12:55:00,48.59,48.64,48.54,48.59,24700.0,48.59,48.64,48.54,48.59,24700.0
2011-08-18 13:00:00,48.56,48.57,48.45,48.45,29200.0,48.56,48.57,48.45,48.45,29200.0
2011-08-18 13:05:00,48.47,48.48,48.27,48.48,81000.0,48.47,48.48,48.27,48.48,81000.0
2011-08-18 13:10:00,48.4,48.57,48.37,48.54,36400.0,48.4,48.57,48.37,48.54,36400.0
2011-08-18 13:15:00,48.49,48.56,48.31,48.39,58700.0,48.49,48.56,48.31,48.39,58700.0
2011-08-18 13:20:00,48.36,48.51,48.31,48.45,23300.0,48.36,48.51,48.31,48.45,23300.0
2011-08-18 13:25:00,48.41,48.47,48.3,48.4,15600.0,48.41,48.47,48.3,48.4,15600.0
2011-08-18 13:30:00,48.34,48.46,48.2,48.2,24500.0,48.34,48.46,48.2,48.2,24500.0
2011-08-18 13:35:00,48.2,48.42,48.05,48.08,31400.0,48.2,48.42,48.05,48.08,31400.0
2011-08-18 13:40:00,48.11,48.32,48.08,48.18,17200.0,48.11,48.32,48.08,48.18,17200.0
2011-08-18 13:45:00,48.18,48.41,48.17,48.4,14700.0,48.18,48.41,48.17,48.4,14700.0
2011-08-18 13:50:00,48.4,48.57,48.33,48.33,27700.0,48.4,48.57,48.33,48.33,27700.0
2011-08-18 13:55:00,48.34,48.42,48.22,48.42,34700.0,48.34,48.42,48.22,48.42,34700.0
2011-08-18 14:00:00,48.43,48.6,48.31,48.5,75200.0,48.43,48.6,48.31,48.5,75200.0
2011-08-18 14:05:00,48.52,48.52,48.35,48.48,47600.0,48.52,48.52,48.35,48.48,47600.0
2011-08-18 14:10:00,48.42,48.5,48.34,48.37,44500.0,48.42,48.5,48.34,48.37,44500.0
2011-08-18 14:15:00,48.4,48.48,48.28,48.42,47600.0,48.4,48.48,48.28,48.42,47600.0
2011-08-18 14:20:00,48.44,48.47,48.27,48.37,42100.0,48.44,48.47,48.27,48.37,42100.0
2011-08-18 14:25:00,48.37,48.42,48.23,48.28,25400.0,48.37,48.42,48.23,48.28,25400.0
2011-08-18 14:30:00,48.26,48.31,48.12,48.25,34000.0,48.26,48.31,48.12,48.25,34000.0
2011-08-18 14:35:00,48.27,48.4,48.21,48.31,32200.0,48.27,48.4,48.21,48.31,32200.0
2011-08-18 14:40:00,48.31,48.4,48.25,48.34,27300.0,48.31,48.4,48.25,48.34,27300.0
2011-08-18 14:45:00,48.34,48.4,48.12,48.21,39600.0,48.34,48.4,48.12,48.21,39600.0
2011-08-18 14:50:00,48.2,48.22,47.9,47.94,72700.0,48.2,48.22,47.9,47.94,72700.0
2011-08-18 14:55:00,47.94,48.04,47.75,47.77,46900.0,47.94,48.04,47.75,47.77,46900.0
2011-08-18 15:00:00,47.75,47.8,47.51,47.51,56500.0,47.75,47.8,47.51,47.51,56500.0
2011-08-18 15:05:00,47.5,47.66,47.23,47.45,127800.0,47.5,47.66,47.23,47.45,127800.0
2011-08-18 15:10:00,47.46,47.68,47.44,47.59,40700.0,47.46,47.68,47.44,47.59,40700.0
2011-08-18 15:15:00,47.58,47.64,47.45,47.45,41000.0,47.58,47.64,47.45,47.45,41000.0
2011-08-18 15:20:00,47.46,47.46,47.41,47.44,74700.0,47.46,47.46,47.41,47.44,74700.0
2011-08-18 15:25:00,47.45,47.51,47.41,47.5,68700.0,47.45,47.51,47.41,47.5,68700.0
2011-08-18 15:30:00,47.51,47.57,47.49,47.53,48300.0,47.51,47.57,47.49,47.53,48300.0
2011-08-18 15:35:00,47.53,47.63,47.49,47.6,70200.0,47.53,47.63,47.49,47.6,70200.0
2011-08-18 15:40:00,47.6,47.67,47.5,47.51,57500.0,47.6,47.67,47.5,47.51,57500.0
2011-08-18 15:45:00,47.52,47.67,47.5,47.63,89700.0,47.52,47.67,47.5,47.63,89700.0
2011-08-18 15:50:00,47.62,48.07,47.62,48.02,109700.0,47.62,48.07,47.62,48.02,109700.0
2011-08-18 15:55:00,48.01,48.11,47.98,48.02,116000.0,48.01,48.11,47.98,48.02,116000.0
2011-08-19 09:30:00,47.1,47.24,46.6,46.96,192100.0,47.1,47.24,46.6,46.96,192100.0
2011-08-19 09:35:00,47.02,48.39,46.96,48.29,96100.0,47.02,48.39,46.96,48.29,96100.0
2011-08-19 09:40:00,48.3,48.83,48.3,48.83,102000.0,48.3,48.83,48.3,48.83,102000.0
2011-08-19 09:45:00,48.83,48.87,47.91,47.92,81900.0,48.83,48.87,47.91,47.92,81900.0
2011-08-19 09:50:00,47.91,48.45,47.64,48.37,73600.0,47.91,48.45,47.64,48.37,73600.0
2011-08-19 09:55:00,48.37,48.85,48.36,48.7,91700.0,48.37,48.85,48.36,48.7,91700.0
2011-08-19 10:00:00,48.7,49.13,48.57,49.07,127600.0,48.7,49.13,48.57,49.07,127600.0
2011-08-19 10:05:00,49.05,49.23,48.46,48.83,75200.0,49.05,49.23,48.46,48.83,75200.0
2011-08-19 10:10:00,48.83,48.95,48.63,48.63,42000.0,48.83,48.95,48.63,48.63,42000.0
2011-08-19 10:15:00,48.63,49.35,48.61,49.27,66900.0,48.63,49.35,48.61,49.27,66900.0
2011-08-19 10:20:00,49.3,49.5,49.16,49.4,50300.0,49.3,49.5,49.16,49.4,50300.0
2011-08-19 10:25:00,49.39,49.6,49.34,49.58,39400.0,49.39,49.6,49.34,49.58,39400.0
2011-08-19 10:30:00,49.57,49.77,49.57,49.72,52200.0,49.57,49.77,49.57,49.72,52200.0
2011-08-19 10:35:00,49.74,49.75,49.2,49.2,74800.0,49.74,49.75,49.2,49.2,74800.0
2011-08-19 10:40:00,49.19,49.27,48.75,48.8,64900.0,49.19,49.27,48.75,48.8,64900.0
2011-08-19 10:45:00,48.8,48.8,48.35,48.75,62500.0,48.8,48.8,48.35,48.75,62500.0
2011-08-19 10:50:00,48.82,48.95,48.63,48.86,84500.0,48.82,48.95,48.63,48.86,84500.0
2011-08-19 10:55:00,48.86,49.0,48.82,48.87,97500.0,48.86,49.0,48.82,48.87,97500.0
2011-08-19 11:00:00,48.86,48.9,48.71,48.75,34300.0,48.86,48.9,48.71,48.75,34300.0
2011-08-19 11:05:00,48.71,48.71,48.38,48.43,19300.0,48.71,48.71,48.38,48.43,19300.0
2011-08-19 11:10:00,48.43,48.43,48.0,48.0,45300.0,48.43,48.43,48.0,48.0,45300.0
2011-08-19 11:15:00,48.0,48.0,47.68,47.92,72400.0,48.0,48.0,47.68,47.92,72400.0
2011-08-19 11:20:00,47.89,48.35,47.81,48.28,45500.0,47.89,48.35,47.81,48.28,45500.0
2011-08-19 11:25:00,48.29,48.29,47.84,47.9,37900.0,48.29,48.29,47.84,47.9,37900.0
2011-08-19 11:30:00,47.86,48.28,47.86,48.04,36300.0,47.86,48.28,47.86,48.04,36300.0
2011-08-19 11:35:00,48.01,48.06,47.88,48.0,22400.0,48.01,48.06,47.88,48.0,22400.0
2011-08-19 11:40:00,48.0,48.31,47.99,48.31,21100.0,48.0,48.31,47.99,48.31,21100.0
2011-08-19 11:45:00,48.31,48.31,47.92,47.97,20600.0,48.31,48.31,47.92,47.97,20600.0
2011-08-19 11:50:00,47.97,48.19,47.97,48.16,10900.0,47.97,48.19,47.97,48.16,10900.0
2011-08-19 11:55:00,48.16,48.36,48.04,48.32,19600.0,48.16,48.36,48.04,48.32,19600.0
2011-08-19 12:00:00,48.31,48.35,48.13,48.14,10100.0,48.31,48.35,48.13,48.14,10100.0
2011-08-19 12:05:00,48.2,48.31,48.12,48.2,11800.0,48.2,48.31,48.12,48.2,11800.0
2011-08-19 12:10:00,48.19,48.32,48.02,48.32,40600.0,48.19,48.32,48.02,48.32,40600.0
2011-08-19 12:15:00,48.35,48.45,48.32,48.35,27900.0,48.35,48.45,48.32,48.35,27900.0
2011-08-19 12:20:00,48.34,48.4,48.2,48.34,19000.0,48.34,48.4,48.2,48.34,19000.0
2011-08-19 12:25:00,48.34,48.49,48.34,48.45,21100.0,48.34,48.49,48.34,48.45,21100.0
2011-08-19 12:30:00,48.42,48.58,48.39,48.57,24700.0,48.42,48.58,48.39,48.57,24700.0
2011-08-19 12:35:00,48.57,48.69,48.4,48.52,30000.0,48.57,48.69,48.4,48.52,30000.0
2011-08-19 12:40:00,48.52,48.75,48.48,48.66,15800.0,48.52,48.75,48.48,48.66,15800.0
2011-08-19 12:45:00,48.63,48.74,48.58,48.69,34400.0,48.63,48.74,48.58,48.69,34400.0
2011-08-19 12:50:00,48.7,48.77,48.54,48.68,27000.0,48.7,48.77,48.54,48.68,27000.0
2011-08-19 12:55:00,48.7,48.7,48.26,48.3,20200.0,48.7,48.7,48.26,48.3,20200.0
2011-08-19 13:00:00,48.28,48.28,48.08,48.16,35500.0,48.28,48.28,48.08,48.16,35500.0
2011-08-19 13:05:00,48.17,48.33,48.07,48.29,19300.0,48.17,48.33,48.07,48.29,19300.0
2011-08-19 13:10:00,48.31,48.33,48.23,48.28,14400.0,48.31,48.33,48.23,48.28,14400.0
2011-08-19 13:15:00,48.25,48.27,48.08,48.15,11400.0,48.25,48.27,48.08,48.15,11400.0
2011-08-19 13:20:00,48.12,48.17,48.06,48.07,17300.0,48.12,48.17,48.06,48.07,17300.0
2011-08-19 13:25:00,48.05,48.05,47.85,47.96,25600.0,48.05,48.05,47.85,47.96,25600.0
2011-08-19 13:30:00,47.96,48.0,47.67,47.68,24100.0,47.96,48.0,47.67,47.68,24100.0
2011-08-19 13:35:00,47.69,47.87,47.67,47.7,35000.0,47.69,47.87,47.67,47.7,35000.0
2011-08-19 13:40:00,47.7,47.71,47.45,47.54,40600.0,47.7,47.71,47.45,47.54,40600.0
2011-08-19 13:45:00,47.53,47.9,47.53,47.88,15700.0,47.53,47.9,47.53,47.88,15700.0
2011-08-19 13:50:00,47.95,47.98,47.75,47.75,18500.0,47.95,47.98,47.75,47.75,18500.0
2011-08-19 13:55:00,47.76,47.8,47.7,47.72,13800.0,47.76,47.8,47.7,47.72,13800.0
2011-08-19 14:00:00,47.7,47.78,47.56,47.56,23300.0,47.7,47.78,47.56,47.56,23300.0
2011-08-19 14:05:00,47.54,47.58,47.41,47.57,32500.0,47.54,47.58,47.41,47.57,32500.0
2011-08-19 14:10:00,47.56,47.6,47.5,47.56,23300.0,47.56,47.6,47.5,47.56,23300.0
2011-08-19 14:15:00,47.59,47.59,47.31,47.31,20900.0,47.59,47.59,47.31,47.31,20900.0
2011-08-19 14:20:00,47.35,47.36,47.11,47.13,28900.0,47.35,47.36,47.11,47.13,28900.0
2011-08-19 14:25:00,47.12,47.13,47.0,47.05,36300.0,47.12,47.13,47.0,47.05,36300.0
2011-08-19 14:30:00,47.06,47.08,46.74,46.74,55400.0,47.06,47.08,46.74,46.74,55400.0
2011-08-19 14:35:00,46.75,46.75,46.13,46.15,249500.0,46.75,46.75,46.13,46.15,249500.0
2011-08-19 14:40:00,46.15,46.53,46.03,46.49,166200.0,46.15,46.53,46.03,46.49,166200.0
2011-08-19 14:45:00,46.48,46.53,46.15,46.29,55100.0,46.48,46.53,46.15,46.29,55100.0
2011-08-19 14:50:00,46.28,46.49,46.07,46.19,41600.0,46.28,46.49,46.07,46.19,41600.0
2011-08-19 14:55:00,46.19,46.45,46.15,46.27,45800.0,46.19,46.45,46.15,46.27,45800.0
2011-08-19 15:00:00,46.29,46.29,46.0,46.09,114300.0,46.29,46.29,46.0,46.09,114300.0
2011-08-19 15:05:00,46.07,46.19,45.87,45.9,81600.0,46.07,46.19,45.87,45.9,81600.0
2011-08-19 15:10:00,45.9,45.97,45.89,45.9,50700.0,45.9,45.97,45.89,45.9,50700.0
2011-08-19 15:15:00,45.9,45.93,45.61,45.92,83000.0,45.9,45.93,45.61,45.92,83000.0
2011-08-19 15:20:00,45.94,46.35,45.93,46.12,53200.0,45.94,46.35,45.93,46.12,53200.0
2011-08-19 15:25:00,46.15,46.31,46.12,46.2,33000.0,46.15,46.31,46.12,46.2,33000.0
2011-08-19 15:30:00,46.2,46.2,46.0,46.12,47300.0,46.2,46.2,46.0,46.12,47300.0
2011-08-19 15:35:00,46.16,46.25,46.0,46.17,93400.0,46.16,46.25,46.0,46.17,93400.0
2011-08-19 15:40:00,46.17,46.2,45.97,46.14,85000.0,46.17,46.2,45.97,46.14,85000.0
2011-08-19 15:45:00,46.11,46.32,46.02,46.3,66600.0,46.11,46.32,46.02,46.3,66600.0
2011-08-19 15:50:00,46.29,46.45,46.16,46.21,73600.0,46.29,46.45,46.16,46.21,73600.0
2011-08-19 15:55:00,46.19,46.21,45.91,45.97,148300.0,46.19,46.21,45.91,45.97,148300.0
2011-08-22 09:30:00,47.06,47.59,46.69,47.4,270500.0,47.06,47.59,46.69,47.4,270500.0
2011-08-22 09:35:00,47.42,47.53,47.02,47.16,99100.0,47.42,47.53,47.02,47.16,99100.0
2011-08-22 09:40:00,47.19,47.47,45.64,45.72,181900.0,47.19,47.47,45.64,45.72,181900.0
2011-08-22 09:45:00,45.69,45.71,44.6,44.94,345700.0,45.69,45.71,44.6,44.94,345700.0
2011-08-22 09:50:00,44.93,45.77,44.91,45.47,207900.0,44.93,45.77,44.91,45.47,207900.0
2011-08-22 09:55:00,45.44,45.91,45.27,45.39,93800.0,45.44,45.91,45.27,45.39,93800.0
2011-08-22 10:00:00,45.44,45.75,45.3,45.47,64300.0,45.44,45.75,45.3,45.47,64300.0
2011-08-22 10:05:00,45.5,45.5,44.74,44.75,129400.0,45.5,45.5,44.74,44.75,129400.0
2011-08-22 10:10:00,44.75,45.39,44.73,45.27,125800.0,44.75,45.39,44.73,45.27,125800.0
2011-08-22 10:15:00,45.28,45.62,45.11,45.44,141300.0,45.28,45.62,45.11,45.44,141300.0
2011-08-22 10:20:00,45.42,45.94,45.42,45.78,132600.0,45.42,45.94,45.42,45.78,132600.0
2011-08-22 10:25:00,45.75,46.42,45.75,46.28,142300.0,45.75,46.42,45.75,46.28,142300.0
2011-08-22 10:30:00,46.27,46.58,46.17,46.23,72100.0,46.27,46.58,46.17,46.23,72100.0
2011-08-22 10:35:00,46.23,46.31,45.92,46.07,87400.0,46.23,46.31,45.92,46.07,87400.0
2011-08-22 10:40:00,46.13,46.21,45.79,45.92,64000.0,46.13,46.21,45.79,45.92,64000.0
2011-08-22 10:45:00,45.97,46.19,45.71,46.05,77400.0,45.97,46.19,45.71,46.05,77400.0
2011-08-22 10:50:00,46.04,46.27,45.71,45.72,62400.0,46.04,46.27,45.71,45.72,62400.0
2011-08-22 10:55:00,45.73,45.75,45.39,45.39,81700.0,45.73,45.75,45.39,45.39,81700.0
2011-08-22 11:00:00,45.39,45.68,45.33,45.39,62800.0,45.39,45.68,45.33,45.39,62800.0
2011-08-22 11:05:00,45.43,45.46,45.03,45.17,59900.0,45.43,45.46,45.03,45.17,59900.0
2011-08-22 11:10:00,45.13,45.33,45.06,45.13,38400.0,45.13,45.33,45.06,45.13,38400.0
2011-08-22 11:15:00,45.12,45.45,44.95,45.25,37800.0,45.12,45.45,44.95,45.25,37800.0
2011-08-22 11:20:00,45.2,45.22,44.75,44.76,45800.0,45.2,45.22,44.75,44.76,45800.0
2011-08-22 11:25:00,44.77,44.95,44.64,44.95,51200.0,44.77,44.95,44.64,44.95,51200.0
2011-08-22 11:30:00,44.97,45.07,44.9,44.98,28200.0,44.97,45.07,44.9,44.98,28200.0
2011-08-22 11:35:00,44.91,44.93,44.6,44.76,37500.0,44.91,44.93,44.6,44.76,37500.0
2011-08-22 11:40:00,44.7,44.94,44.45,44.45,41300.0,44.7,44.94,44.45,44.45,41300.0
2011-08-22 11:45:00,44.51,44.9,44.49,44.9,32300.0,44.51,44.9,44.49,44.9,32300.0
2011-08-22 11:50:00,44.94,44.94,44.38,44.4,45400.0,44.94,44.94,44.38,44.4,45400.0
2011-08-22 11:55:00,44.44,44.84,44.27,44.7,32600.0,44.44,44.84,44.27,44.7,32600.0
2011-08-22 12:00:00,44.64,44.77,44.58,44.66,31200.0,44.64,44.77,44.58,44.66,31200.0
2011-08-22 12:05:00,44.65,45.13,44.61,45.12,34200.0,44.65,45.13,44.61,45.12,34200.0
2011-08-22 12:10:00,45.13,45.32,45.02,45.28,30700.0,45.13,45.32,45.02,45.28,30700.0
2011-08-22 12:15:00,45.28,45.59,45.02,45.58,65100.0,45.28,45.59,45.02,45.58,65100.0
2011-08-22 12:20:00,45.6,45.81,45.23,45.24,45400.0,45.6,45.81,45.23,45.24,45400.0
2011-08-22 12:25:00,45.23,45.6,45.07,45.08,29200.0,45.23,45.6,45.07,45.08,29200.0
2011-08-22 12:30:00,45.08,45.24,44.74,44.74,58300.0,45.08,45.24,44.74,44.74,58300.0
2011-08-22 12:35:00,44.76,44.94,44.61,44.83,22100.0,44.76,44.94,44.61,44.83,22100.0
2011-08-22 12:40:00,44.88,45.1,44.81,45.08,19800.0,44.88,45.1,44.81,45.08,19800.0
2011-08-22 12:45:00,45.13,45.62,45.07,45.55,35300.0,45.13,45.62,45.07,45.55,35300.0
2011-08-22 12:50:00,45.59,45.79,45.39,45.79,32100.0,45.59,45.79,45.39,45.79,32100.0
2011-08-22 12:55:00,45.79,46.09,45.74,46.08,41600.0,45.79,46.09,45.74,46.08,41600.0
2011-08-22 13:00:00,46.03,46.34,45.82,46.3,49600.0,46.03,46.34,45.82,46.3,49600.0
2011-08-22 13:05:00,46.3,46.36,46.13,46.21,27000.0,46.3,46.36,46.13,46.21,27000.0
2011-08-22 13:10:00,46.18,46.19,45.84,45.94,25200.0,46.18,46.19,45.84,45.94,25200.0
2011-08-22 13:15:00,45.87,46.32,45.85,46.3,75100.0,45.87,46.32,45.85,46.3,75100.0
2011-08-22 13:20:00,46.32,46.75,46.28,46.48,59500.0,46.32,46.75,46.28,46.48,59500.0
2011-08-22 13:25:00,46.42,46.56,46.19,46.19,33200.0,46.42,46.56,46.19,46.19,33200.0
2011-08-22 13:30:00,46.19,46.35,45.98,46.06,11500.0,46.19,46.35,45.98,46.06,11500.0
2011-08-22 13:35:00,46.06,46.2,45.93,46.19,36800.0,46.06,46.2,45.93,46.19,36800.0
2011-08-22 13:40:00,46.16,46.31,46.06,46.1,14200.0,46.16,46.31,46.06,46.1,14200.0
2011-08-22 13:45:00,46.04,46.05,45.84,45.9,21600.0,46.04,46.05,45.84,45.9,21600.0
2011-08-22 13:50:00,45.88,45.96,45.7,45.79,24100.0,45.88,45.96,45.7,45.79,24100.0
2011-08-22 13:55:00,45.83,46.12,45.8,46.01,23500.0,45.83,46.12,45.8,46.01,23500.0
2011-08-22 14:00:00,46.07,46.22,45.89,46.06,28200.0,46.07,46.22,45.89,46.06,28200.0
2011-08-22 14:05:00,46.07,46.45,46.02,46.19,29000.0,46.07,46.45,46.02,46.19,29000.0
2011-08-22 14:10:00,46.23,46.37,46.14,46.28,28600.0,46.23,46.37,46.14,46.28,28600.0
2011-08-22 14:15:00,46.24,46.5,46.07,46.13,46600.0,46.24,46.5,46.07,46.13,46600.0
2011-08-22 14:20:00,46.18,46.4,46.07,46.23,26400.0,46.18,46.4,46.07,46.23,26400.0
2011-08-22 14:25:00,46.29,46.32,46.11,46.13,12400.0,46.29,46.32,46.11,46.13,12400.0
2011-08-22 14:30:00,46.13,46.24,45.93,46.14,30500.0,46.13,46.24,45.93,46.14,30500.0
2011-08-22 14:35:00,46.13,46.15,45.7,45.84,31700.0,46.13,46.15,45.7,45.84,31700.0
2011-08-22 14:40:00,45.88,46.2,45.88,45.99,16500.0,45.88,46.2,45.88,45.99,16500.0
2011-08-22 14:45:00,45.96,46.14,45.93,46.05,11300.0,45.96,46.14,45.93,46.05,11300.0
2011-08-22 14:50:00,46.06,46.2,45.82,45.91,28900.0,46.06,46.2,45.82,45.91,28900.0
2011-08-22 14:55:00,45.88,45.92,45.57,45.6,26900.0,45.88,45.92,45.57,45.6,26900.0
2011-08-22 15:00:00,45.58,45.87,45.58,45.76,32100.0,45.58,45.87,45.58,45.76,32100.0
2011-08-22 15:05:00,45.76,46.03,45.75,45.78,35300.0,45.76,46.03,45.75,45.78,35300.0
2011-08-22 15:10:00,45.76,45.98,45.76,45.85,21300.0,45.76,45.98,45.76,45.85,21300.0
2011-08-22 15:15:00,45.87,45.95,45.78,45.83,19500.0,45.87,45.95,45.78,45.83,19500.0
2011-08-22 15:20:00,45.83,45.89,45.7,45.82,23500.0,45.83,45.89,45.7,45.82,23500.0
2011-08-22 15:25:00,45.83,46.02,45.81,46.0,34600.0,45.83,46.02,45.81,46.0,34600.0
2011-08-22 15:30:00,46.0,46.01,45.57,45.57,45400.0,46.0,46.01,45.57,45.57,45400.0
2011-08-22 15:35:00,45.57,45.69,45.41,45.42,31400.0,45.57,45.69,45.41,45.42,31400.0
2011-08-22 15:40:00,45.43,45.66,45.34,45.66,48500.0,45.43,45.66,45.34,45.66,48500.0
2011-08-22 15:45:00,45.65,45.72,45.34,45.4,60700.0,45.65,45.72,45.34,45.4,60700.0
2011-08-22 15:50:00,45.4,45.55,45.17,45.28,78000.0,45.4,45.55,45.17,45.28,78000.0
2011-08-22 15:55:00,45.32,45.47,45.23,45.45,89100.0,45.32,45.47,45.23,45.45,89100.0
2011-08-23 09:30:00,46.14,46.25,45.51,45.63,80700.0,46.14,46.25,45.51,45.63,80700.0
2011-08-23 09:35:00,45.68,45.95,45.5,45.56,24400.0,45.68,45.95,45.5,45.56,24400.0
2011-08-23 09:40:00,45.53,46.0,45.33,45.79,34400.0,45.53,46.0,45.33,45.79,34400.0
2011-08-23 09:45:00,45.76,46.83,45.73,46.79,79600.0,45.76,46.83,45.73,46.79,79600.0
2011-08-23 09:50:00,46.78,46.94,46.24,46.76,80900.0,46.78,46.94,46.24,46.76,80900.0
2011-08-23 09:55:00,46.88,46.99,46.74,46.8,42300.0,46.88,46.99,46.74,46.8,42300.0
2011-08-23 10:00:00,46.8,47.45,46.75,47.25,116300.0,46.8,47.45,46.75,47.25,116300.0
2011-08-23 10:05:00,47.28,47.88,47.16,47.64,98800.0,47.28,47.88,47.16,47.64,98800.0
2011-08-23 10:10:00,47.61,48.19,47.5,47.6,130000.0,47.61,48.19,47.5,47.6,130000.0
2011-08-23 10:15:00,47.61,47.85,47.59,47.61,26500.0,47.61,47.85,47.59,47.61,26500.0
2011-08-23 10:20:00,47.6,48.06,47.56,47.75,47200.0,47.6,48.06,47.56,47.75,47200.0
2011-08-23 10:25:00,47.79,48.09,47.68,48.03,35500.0,47.79,48.09,47.68,48.03,35500.0
2011-08-23 10:30:00,48.07,48.09,47.63,47.71,19000.0,48.07,48.09,47.63,47.71,19000.0
2011-08-23 10:35:00,47.68,47.91,47.55,47.9,31100.0,47.68,47.91,47.55,47.9,31100.0
2011-08-23 10:40:00,47.97,48.0,47.72,47.91,23200.0,47.97,48.0,47.72,47.91,23200.0
2011-08-23 10:45:00,47.96,48.59,47.96,48.41,144800.0,47.96,48.59,47.96,48.41,144800.0
2011-08-23 10:50:00,48.48,48.48,47.79,47.79,40500.0,48.48,48.48,47.79,47.79,40500.0
2011-08-23 10:55:00,47.79,48.08,47.55,47.59,43200.0,47.79,48.08,47.55,47.59,43200.0
2011-08-23 11:00:00,47.59,47.9,47.5,47.63,44200.0,47.59,47.9,47.5,47.63,44200.0
2011-08-23 11:05:00,47.65,47.77,47.42,47.54,32800.0,47.65,47.77,47.42,47.54,32800.0
2011-08-23 11:10:00,47.53,47.55,47.24,47.5,50700.0,47.53,47.55,47.24,47.5,50700.0
2011-08-23 11:15:00,47.5,47.61,47.34,47.41,31000.0,47.5,47.61,47.34,47.41,31000.0
2011-08-23 11:20:00,47.41,47.53,47.3,47.4,34200.0,47.41,47.53,47.3,47.4,34200.0
2011-08-23 11:25:00,47.36,47.97,47.36,47.94,27400.0,47.36,47.97,47.36,47.94,27400.0
2011-08-23 11:30:00,47.93,48.16,47.88,47.95,33900.0,47.93,48.16,47.88,47.95,33900.0
2011-08-23 11:35:00,47.98,48.37,47.98,48.33,16600.0,47.98,48.37,47.98,48.33,16600.0
2011-08-23 11:40:00,48.29,48.39,48.11,48.33,14200.0,48.29,48.39,48.11,48.33,14200.0
2011-08-23 11:45:00,48.38,48.47,48.15,48.19,22500.0,48.38,48.47,48.15,48.19,22500.0
2011-08-23 11:50:00,48.15,48.46,48.15,48.31,26800.0,48.15,48.46,48.15,48.31,26800.0
2011-08-23 11:55:00,48.32,48.61,48.32,48.54,53300.0,48.32,48.61,48.32,48.54,53300.0
2011-08-23 12:00:00,48.55,48.68,48.49,48.57,35900.0,48.55,48.68,48.49,48.57,35900.0
2011-08-23 12:05:00,48.54,48.68,48.46,48.68,22200.0,48.54,48.68,48.46,48.68,22200.0
2011-08-23 12:10:00,48.66,48.75,48.42,48.44,17300.0,48.66,48.75,48.42,48.44,17300.0
2011-08-23 12:15:00,48.48,48.6,48.4,48.45,21900.0,48.48,48.6,48.4,48.45,21900.0
2011-08-23 12:20:00,48.47,48.63,48.44,48.5,17700.0,48.47,48.63,48.44,48.5,17700.0
2011-08-23 12:25:00,48.5,48.68,48.45,48.5,17200.0,48.5,48.68,48.45,48.5,17200.0
2011-08-23 12:30:00,48.52,48.71,48.51,48.61,18500.0,48.52,48.71,48.51,48.61,18500.0
2011-08-23 12:35:00,48.62,48.9,48.59,48.85,49500.0,48.62,48.9,48.59,48.85,49500.0
2011-08-23 12:40:00,48.87,49.25,48.84,49.21,43100.0,48.87,49.25,48.84,49.21,43100.0
2011-08-23 12:45:00,49.15,49.37,49.03,49.19,72300.0,49.15,49.37,49.03,49.19,72300.0
2011-08-23 12:50:00,49.19,49.47,49.17,49.43,32400.0,49.19,49.47,49.17,49.43,32400.0
2011-08-23 12:55:00,49.43,49.48,49.2,49.36,36600.0,49.43,49.48,49.2,49.36,36600.0
2011-08-23 13:00:00,49.33,49.64,49.33,49.64,45800.0,49.33,49.64,49.33,49.64,45800.0
2011-08-23 13:05:00,49.64,49.73,49.47,49.55,56000.0,49.64,49.73,49.47,49.55,56000.0
2011-08-23 13:10:00,49.57,49.73,49.47,49.63,54900.0,49.57,49.73,49.47,49.63,54900.0
2011-08-23 13:15:00,49.6,49.73,49.45,49.5,45100.0,49.6,49.73,49.45,49.5,45100.0
2011-08-23 13:20:00,49.46,49.7,49.46,49.62,45300.0,49.46,49.7,49.46,49.62,45300.0
2011-08-23 13:25:00,49.59,49.73,49.46,49.46,44500.0,49.59,49.73,49.46,49.46,44500.0
2011-08-23 13:30:00,49.52,49.73,49.47,49.5,37300.0,49.52,49.73,49.47,49.5,37300.0
2011-08-23 13:35:00,49.5,49.71,49.45,49.68,32000.0,49.5,49.71,49.45,49.68,32000.0
2011-08-23 13:40:00,49.71,49.71,49.54,49.59,23700.0,49.71,49.71,49.54,49.59,23700.0
2011-08-23 13:45:00,49.66,50.08,49.66,50.0,101600.0,49.66,50.08,49.66,50.0,101600.0
2011-08-23 13:50:00,50.05,50.29,49.59,50.06,148700.0,50.05,50.29,49.59,50.06,148700.0
2011-08-23 13:55:00,50.05,50.26,49.74,50.25,64300.0,50.05,50.26,49.74,50.25,64300.0
2011-08-23 14:00:00,50.25,50.29,49.84,50.15,64900.0,50.25,50.29,49.84,50.15,64900.0
2011-08-23 14:05:00,50.26,50.41,50.06,50.23,91000.0,50.26,50.41,50.06,50.23,91000.0
2011-08-23 14:10:00,50.27,50.37,49.9,49.96,95900.0,50.27,50.37,49.9,49.96,95900.0
2011-08-23 14:15:00,49.96,50.32,49.96,50.24,46400.0,49.96,50.32,49.96,50.24,46400.0
2011-08-23 14:20:00,50.25,50.25,49.97,50.07,80200.0,50.25,50.25,49.97,50.07,80200.0
2011-08-23 14:25:00,50.05,50.54,49.94,50.53,101200.0,50.05,50.54,49.94,50.53,101200.0
2011-08-23 14:30:00,50.53,51.09,50.2,50.82,149100.0,50.53,51.09,50.2,50.82,149100.0
2011-08-23 14:35:00,50.83,51.0,50.66,50.77,66800.0,50.83,51.0,50.66,50.77,66800.0
2011-08-23 14:40:00,50.75,50.8,50.62,50.78,84400.0,50.75,50.8,50.62,50.78,84400.0
2011-08-23 14:45:00,50.79,50.97,50.68,50.82,60100.0,50.79,50.97,50.68,50.82,60100.0
2011-08-23 14:50:00,50.82,50.84,50.55,50.58,54200.0,50.82,50.84,50.55,50.58,54200.0
2011-08-23 14:55:00,50.55,50.65,50.21,50.34,102400.0,50.55,50.65,50.21,50.34,102400.0
2011-08-23 15:00:00,50.33,50.96,50.33,50.94,88300.0,50.33,50.96,50.33,50.94,88300.0
2011-08-23 15:05:00,50.94,51.18,50.85,51.1,128400.0,50.94,51.18,50.85,51.1,128400.0
2011-08-23 15:10:00,51.15,51.25,50.8,50.9,78900.0,51.15,51.25,50.8,50.9,78900.0
2011-08-23 15:15:00,50.96,51.05,50.64,50.72,83100.0,50.96,51.05,50.64,50.72,83100.0
2011-08-23 15:20:00,50.67,50.85,50.6,50.71,61500.0,50.67,50.85,50.6,50.71,61500.0
2011-08-23 15:25:00,50.7,50.83,50.26,50.38,84000.0,50.7,50.83,50.26,50.38,84000.0
2011-08-23 15:30:00,50.42,50.7,50.39,50.45,116800.0,50.42,50.7,50.39,50.45,116800.0
2011-08-23 15:35:00,50.45,50.7,50.45,50.65,62200.0,50.45,50.7,50.45,50.65,62200.0
2011-08-23 15:40:00,50.69,50.74,50.33,50.53,83300.0,50.69,50.74,50.33,50.53,83300.0
2011-08-23 15:45:00,50.54,50.68,50.36,50.44,68100.0,50.54,50.68,50.36,50.44,68100.0
2011-08-23 15:50:00,50.42,50.64,50.28,50.37,114600.0,50.42,50.64,50.28,50.37,114600.0
2011-08-23 15:55:00,50.4,50.73,50.35,50.63,131900.0,50.4,50.73,50.35,50.63,131900.0
2011-08-24 09:30:00,51.15,51.17,50.6,50.66,93300.0,51.15,51.17,50.6,50.66,93300.0
2011-08-24 09:35:00,50.66,50.84,50.11,50.11,122000.0,50.66,50.84,50.11,50.11,122000.0
2011-08-24 09:40:00,50.12,51.44,49.96,51.3,124100.0,50.12,51.44,49.96,51.3,124100.0
2011-08-24 09:45:00,51.3,51.58,50.96,51.42,94700.0,51.3,51.58,50.96,51.42,94700.0
2011-08-24 09:50:00,51.41,52.19,51.37,52.07,119300.0,51.41,52.19,51.37,52.07,119300.0
2011-08-24 09:55:00,52.04,52.74,51.78,52.74,181200.0,52.04,52.74,51.78,52.74,181200.0
2011-08-24 10:00:00,52.68,52.84,52.38,52.6,114300.0,52.68,52.84,52.38,52.6,114300.0
2011-08-24 10:05:00,52.65,52.75,52.03,52.19,101700.0,52.65,52.75,52.03,52.19,101700.0
2011-08-24 10:10:00,52.19,52.42,51.8,51.9,91400.0,52.19,52.42,51.8,51.9,91400.0
2011-08-24 10:15:00,51.84,52.0,51.51,51.8,94100.0,51.84,52.0,51.51,51.8,94100.0
2011-08-24 10:20:00,51.83,51.86,50.69,51.18,142700.0,51.83,51.86,50.69,51.18,142700.0
2011-08-24 10:25:00,51.18,51.55,51.05,51.49,42900.0,51.18,51.55,51.05,51.49,42900.0
2011-08-24 10:30:00,51.48,51.56,50.65,50.83,90200.0,51.48,51.56,50.65,50.83,90200.0
2011-08-24 10:35:00,50.82,51.57,50.77,51.55,79000.0,50.82,51.57,50.77,51.55,79000.0
2011-08-24 10:40:00,51.46,52.01,51.25,51.76,80000.0,51.46,52.01,51.25,51.76,80000.0
2011-08-24 10:45:00,51.8,51.8,51.11,51.15,63100.0,51.8,51.8,51.11,51.15,63100.0
2011-08-24 10:50:00,51.15,51.48,51.1,51.26,43800.0,51.15,51.48,51.1,51.26,43800.0
2011-08-24 10:55:00,51.27,51.39,50.92,50.94,31700.0,51.27,51.39,50.92,50.94,31700.0
2011-08-24 11:00:00,50.91,50.91,50.35,50.48,105900.0,50.91,50.91,50.35,50.48,105900.0
2011-08-24 11:05:00,50.52,51.0,50.37,50.98,94300.0,50.52,51.0,50.37,50.98,94300.0
2011-08-24 11:10:00,50.83,50.99,50.8,50.85,32300.0,50.83,50.99,50.8,50.85,32300.0
2011-08-24 11:15:00,50.8,50.8,50.18,50.5,70800.0,50.8,50.8,50.18,50.5,70800.0
2011-08-24 11:20:00,50.51,50.7,50.39,50.53,30800.0,50.51,50.7,50.39,50.53,30800.0
2011-08-24 11:25:00,50.61,51.08,50.61,50.9,32100.0,50.61,51.08,50.61,50.9,32100.0
2011-08-24 11:30:00,50.96,51.06,50.52,50.89,30600.0,50.96,51.06,50.52,50.89,30600.0
2011-08-24 11:35:00,50.85,51.1,50.79,50.95,23500.0,50.85,51.1,50.79,50.95,23500.0
2011-08-24 11:40:00,50.99,51.03,50.66,50.7,25100.0,50.99,51.03,50.66,50.7,25100.0
2011-08-24 11:45:00,50.67,50.68,50.38,50.62,23300.0,50.67,50.68,50.38,50.62,23300.0
2011-08-24 11:50:00,50.59,50.7,50.18,50.27,33300.0,50.59,50.7,50.18,50.27,33300.0
2011-08-24 11:55:00,50.32,50.5,50.11,50.18,15100.0,50.32,50.5,50.11,50.18,15100.0
2011-08-24 12:00:00,50.15,50.16,49.61,49.83,99600.0,50.15,50.16,49.61,49.83,99600.0
2011-08-24 12:05:00,49.82,50.09,49.74,49.83,36100.0,49.82,50.09,49.74,49.83,36100.0
2011-08-24 12:10:00,49.87,49.92,49.62,49.86,30100.0,49.87,49.92,49.62,49.86,30100.0
2011-08-24 12:15:00,49.86,50.18,49.74,50.05,41500.0,49.86,50.18,49.74,50.05,41500.0
2011-08-24 12:20:00,50.01,50.18,49.9,50.18,45800.0,50.01,50.18,49.9,50.18,45800.0
2011-08-24 12:25:00,50.17,50.5,50.14,50.3,48900.0,50.17,50.5,50.14,50.3,48900.0
2011-08-24 12:30:00,50.33,50.42,50.23,50.3,18400.0,50.33,50.42,50.23,50.3,18400.0
2011-08-24 12:35:00,50.3,50.34,50.08,50.25,20800.0,50.3,50.34,50.08,50.25,20800.0
2011-08-24 12:40:00,50.24,50.28,49.95,50.28,24200.0,50.24,50.28,49.95,50.28,24200.0
2011-08-24 12:45:00,50.25,50.27,49.87,49.94,19600.0,50.25,50.27,49.87,49.94,19600.0
2011-08-24 12:50:00,49.93,50.13,49.92,50.08,18300.0,49.93,50.13,49.92,50.08,18300.0
2011-08-24 12:55:00,50.14,50.29,49.92,50.2,42600.0,50.14,50.29,49.92,50.2,42600.0
2011-08-24 13:00:00,50.21,50.49,50.04,50.38,41100.0,50.21,50.49,50.04,50.38,41100.0
2011-08-24 13:05:00,50.38,50.47,49.98,49.98,47100.0,50.38,50.47,49.98,49.98,47100.0
2011-08-24 13:10:00,49.96,50.23,49.9,50.23,22600.0,49.96,50.23,49.9,50.23,22600.0
2011-08-24 13:15:00,50.24,50.34,50.04,50.2,21500.0,50.24,50.34,50.04,50.2,21500.0
2011-08-24 13:20:00,50.22,50.75,50.2,50.66,32700.0,50.22,50.75,50.2,50.66,32700.0
2011-08-24 13:25:00,50.7,50.75,50.53,50.72,24900.0,50.7,50.75,50.53,50.72,24900.0
2011-08-24 13:30:00,50.74,50.74,50.49,50.64,36500.0,50.74,50.74,50.49,50.64,36500.0
2011-08-24 13:35:00,50.67,50.89,50.46,50.51,62300.0,50.67,50.89,50.46,50.51,62300.0
2011-08-24 13:40:00,50.47,50.51,50.24,50.4,20800.0,50.47,50.51,50.24,50.4,20800.0
2011-08-24 13:45:00,50.39,50.65,50.25,50.65,23100.0,50.39,50.65,50.25,50.65,23100.0
2011-08-24 13:50:00,50.63,50.64,50.35,50.47,11100.0,50.63,50.64,50.35,50.47,11100.0
2011-08-24 13:55:00,50.49,50.98,50.39,50.98,56400.0,50.49,50.98,50.39,50.98,56400.0
2011-08-24 14:00:00,50.97,50.97,50.59,50.68,52600.0,50.97,50.97,50.59,50.68,52600.0
2011-08-24 14:05:00,50.66,50.74,50.46,50.63,21800.0,50.66,50.74,50.46,50.63,21800.0
2011-08-24 14:10:00,50.63,50.79,50.54,50.71,10300.0,50.63,50.79,50.54,50.71,10300.0
2011-08-24 14:15:00,50.65,50.75,50.5,50.53,30200.0,50.65,50.75,50.5,50.53,30200.0
2011-08-24 14:20:00,50.62,50.63,50.3,50.51,22000.0,50.62,50.63,50.3,50.51,22000.0
2011-08-24 14:25:00,50.48,50.58,50.15,50.41,22900.0,50.48,50.58,50.15,50.41,22900.0
2011-08-24 14:30:00,50.47,50.53,50.17,50.37,35800.0,50.47,50.53,50.17,50.37,35800.0
2011-08-24 14:35:00,50.39,50.56,50.38,50.52,29300.0,50.39,50.56,50.38,50.52,29300.0
2011-08-24 14:40:00,50.51,50.66,50.5,50.58,27400.0,50.51,50.66,50.5,50.58,27400.0
2011-08-24 14:45:00,50.59,50.72,50.54,50.58,15000.0,50.59,50.72,50.54,50.58,15000.0
2011-08-24 14:50:00,50.55,50.65,50.45,50.65,18400.0,50.55,50.65,50.45,50.65,18400.0
2011-08-24 14:55:00,50.69,50.8,50.5,50.8,19700.0,50.69,50.8,50.5,50.8,19700.0
2011-08-24 15:00:00,50.8,50.9,50.64,50.83,26800.0,50.8,50.9,50.64,50.83,26800.0
2011-08-24 15:05:00,50.84,50.9,50.65,50.67,11600.0,50.84,50.9,50.65,50.67,11600.0
2011-08-24 15:10:00,50.72,50.78,50.59,50.78,17200.0,50.72,50.78,50.59,50.78,17200.0
2011-08-24 15:15:00,50.81,51.06,50.81,51.06,34500.0,50.81,51.06,50.81,51.06,34500.0
2011-08-24 15:20:00,51.06,51.46,50.96,51.32,62800.0,51.06,51.46,50.96,51.32,62800.0
2011-08-24 15:25:00,51.3,51.43,50.99,51.2,55100.0,51.3,51.43,50.99,51.2,55100.0
2011-08-24 15:30:00,51.19,51.36,51.06,51.19,26400.0,51.19,51.36,51.06,51.19,26400.0
2011-08-24 15:35:00,51.25,51.46,51.12,51.3,34700.0,51.25,51.46,51.12,51.3,34700.0
2011-08-24 15:40:00,51.34,51.39,51.19,51.28,26300.0,51.34,51.39,51.19,51.28,26300.0
2011-08-24 15:45:00,51.32,51.33,51.05,51.11,48600.0,51.32,51.33,51.05,51.11,48600.0
2011-08-24 15:50:00,51.07,51.13,50.9,51.03,84700.0,51.07,51.13,50.9,51.03,84700.0
2011-08-24 15:55:00,51.06,51.13,50.85,50.93,151300.0,51.06,51.13,50.85,50.93,151300.0
2011-08-25 09:30:00,51.75,52.3,51.37,51.95,96800.0,51.75,52.3,51.37,51.95,96800.0
2011-08-25 09:35:00,51.91,51.93,51.35,51.38,56200.0,51.91,51.93,51.35,51.38,56200.0
2011-08-25 09:40:00,51.35,51.39,50.46,50.95,85500.0,51.35,51.39,50.46,50.95,85500.0
2011-08-25 09:45:00,51.04,51.35,50.43,50.75,65800.0,51.04,51.35,50.43,50.75,65800.0
2011-08-25 09:50:00,50.75,51.23,50.58,50.7,37100.0,50.75,51.23,50.58,50.7,37100.0
2011-08-25 09:55:00,50.79,50.79,50.25,50.33,61500.0,50.79,50.79,50.25,50.33,61500.0
2011-08-25 10:00:00,50.41,50.41,49.61,50.15,115600.0,50.41,50.41,49.61,50.15,115600.0
2011-08-25 10:05:00,50.07,50.3,49.76,50.29,63300.0,50.07,50.3,49.76,50.29,63300.0
2011-08-25 10:10:00,50.2,50.44,50.08,50.33,47500.0,50.2,50.44,50.08,50.33,47500.0
2011-08-25 10:15:00,50.28,50.38,50.1,50.26,44900.0,50.28,50.38,50.1,50.26,44900.0
2011-08-25 10:20:00,50.24,50.25,49.73,50.0,43500.0,50.24,50.25,49.73,50.0,43500.0
2011-08-25 10:25:00,49.98,50.19,49.71,50.07,37700.0,49.98,50.19,49.71,50.07,37700.0
2011-08-25 10:30:00,50.1,50.29,49.81,50.17,52800.0,50.1,50.29,49.81,50.17,52800.0
2011-08-25 10:35:00,50.24,50.44,49.76,49.85,79400.0,50.24,50.44,49.76,49.85,79400.0
2011-08-25 10:40:00,49.83,50.12,49.75,49.81,20500.0,49.83,50.12,49.75,49.81,20500.0
2011-08-25 10:45:00,49.8,49.81,49.11,49.34,95500.0,49.8,49.81,49.11,49.34,95500.0
2011-08-25 10:50:00,49.37,49.91,49.18,49.59,36800.0,49.37,49.91,49.18,49.59,36800.0
2011-08-25 10:55:00,49.6,49.88,49.6,49.87,7000.0,49.6,49.88,49.6,49.87,7000.0
2011-08-25 11:00:00,49.85,50.18,49.84,50.04,24200.0,49.85,50.18,49.84,50.04,24200.0
2011-08-25 11:05:00,50.02,50.07,49.77,49.96,48900.0,50.02,50.07,49.77,49.96,48900.0
2011-08-25 11:10:00,49.9,50.16,49.87,50.04,17000.0,49.9,50.16,49.87,50.04,17000.0
2011-08-25 11:15:00,50.04,50.5,50.04,50.41,22200.0,50.04,50.5,50.04,50.41,22200.0
2011-08-25 11:20:00,50.41,50.59,50.25,50.59,25600.0,50.41,50.59,50.25,50.59,25600.0
2011-08-25 11:25:00,50.51,50.76,50.48,50.75,26700.0,50.51,50.76,50.48,50.75,26700.0
2011-08-25 11:30:00,50.7,50.88,50.65,50.77,21200.0,50.7,50.88,50.65,50.77,21200.0
2011-08-25 11:35:00,50.73,50.74,50.15,50.27,16800.0,50.73,50.74,50.15,50.27,16800.0
2011-08-25 11:40:00,50.29,50.39,50.15,50.32,13900.0,50.29,50.39,50.15,50.32,13900.0
2011-08-25 11:45:00,50.24,50.41,50.09,50.41,13800.0,50.24,50.41,50.09,50.41,13800.0
2011-08-25 11:50:00,50.34,50.48,50.27,50.45,9300.0,50.34,50.48,50.27,50.45,9300.0
2011-08-25 11:55:00,50.48,50.64,50.35,50.48,12700.0,50.48,50.64,50.35,50.48,12700.0
2011-08-25 12:00:00,50.48,50.49,50.25,50.25,7700.0,50.48,50.49,50.25,50.25,7700.0
2011-08-25 12:05:00,50.19,50.27,50.04,50.04,10100.0,50.19,50.27,50.04,50.04,10100.0
2011-08-25 12:10:00,50.04,50.2,50.01,50.17,13300.0,50.04,50.2,50.01,50.17,13300.0
2011-08-25 12:15:00,50.14,50.17,49.91,49.99,27000.0,50.14,50.17,49.91,49.99,27000.0
2011-08-25 12:20:00,49.92,50.0,49.77,49.98,18000.0,49.92,50.0,49.77,49.98,18000.0
2011-08-25 12:25:00,50.01,50.21,50.01,50.17,6700.0,50.01,50.21,50.01,50.17,6700.0
2011-08-25 12:30:00,50.16,50.18,49.91,49.92,36700.0,50.16,50.18,49.91,49.92,36700.0
2011-08-25 12:35:00,49.94,49.95,49.67,49.76,13400.0,49.94,49.95,49.67,49.76,13400.0
2011-08-25 12:40:00,49.84,49.95,49.51,49.6,15500.0,49.84,49.95,49.51,49.6,15500.0
2011-08-25 12:45:00,49.6,49.76,49.43,49.62,30400.0,49.6,49.76,49.43,49.62,30400.0
2011-08-25 12:50:00,49.62,49.75,49.44,49.68,13400.0,49.62,49.75,49.44,49.68,13400.0
2011-08-25 12:55:00,49.68,49.74,49.48,49.59,16300.0,49.68,49.74,49.48,49.59,16300.0
2011-08-25 13:00:00,49.66,49.86,49.64,49.8,17800.0,49.66,49.86,49.64,49.8,17800.0
2011-08-25 13:05:00,49.86,49.99,49.58,49.61,12600.0,49.86,49.99,49.58,49.61,12600.0
2011-08-25 13:10:00,49.61,49.82,49.6,49.72,14000.0,49.61,49.82,49.6,49.72,14000.0
2011-08-25 13:15:00,49.77,49.91,49.59,49.89,13200.0,49.77,49.91,49.59,49.89,13200.0
2011-08-25 13:20:00,49.87,50.12,49.83,49.84,11000.0,49.87,50.12,49.83,49.84,11000.0
2011-08-25 13:25:00,49.81,50.04,49.71,50.03,11700.0,49.81,50.04,49.71,50.03,11700.0
2011-08-25 13:30:00,50.02,50.07,49.86,49.97,21700.0,50.02,50.07,49.86,49.97,21700.0
2011-08-25 13:35:00,49.95,50.22,49.86,50.22,8900.0,49.95,50.22,49.86,50.22,8900.0
2011-08-25 13:40:00,50.21,50.21,50.0,50.13,13100.0,50.21,50.21,50.0,50.13,13100.0
2011-08-25 13:45:00,50.14,50.19,49.74,49.79,16600.0,50.14,50.19,49.74,49.79,16600.0
2011-08-25 13:50:00,49.76,50.0,49.73,49.93,9200.0,49.76,50.0,49.73,49.93,9200.0
2011-08-25 13:55:00,49.93,50.1,49.85,50.04,7600.0,49.93,50.1,49.85,50.04,7600.0
2011-08-25 14:00:00,50.07,50.09,49.85,49.95,7200.0,50.07,50.09,49.85,49.95,7200.0
2011-08-25 14:05:00,49.92,49.93,49.7,49.85,11400.0,49.92,49.93,49.7,49.85,11400.0
2011-08-25 14:10:00,49.88,49.98,49.8,49.94,10000.0,49.88,49.98,49.8,49.94,10000.0
2011-08-25 14:15:00,49.93,50.06,49.8,49.91,39300.0,49.93,50.06,49.8,49.91,39300.0
2011-08-25 14:20:00,49.97,49.99,49.63,49.69,24500.0,49.97,49.99,49.63,49.69,24500.0
2011-08-25 14:25:00,49.67,49.72,49.5,49.6,23400.0,49.67,49.72,49.5,49.6,23400.0
2011-08-25 14:30:00,49.64,49.84,49.62,49.77,29600.0,49.64,49.84,49.62,49.77,29600.0
2011-08-25 14:35:00,49.74,49.91,49.6,49.79,38400.0,49.74,49.91,49.6,49.79,38400.0
2011-08-25 14:40:00,49.86,49.86,49.64,49.67,15500.0,49.86,49.86,49.64,49.67,15500.0
2011-08-25 14:45:00,49.74,49.8,49.48,49.48,25000.0,49.74,49.8,49.48,49.48,25000.0
2011-08-25 14:50:00,49.51,49.68,49.49,49.53,27400.0,49.51,49.68,49.49,49.53,27400.0
2011-08-25 14:55:00,49.58,49.59,49.38,49.43,46000.0,49.58,49.59,49.38,49.43,46000.0
2011-08-25 15:00:00,49.43,49.47,49.15,49.27,28000.0,49.43,49.47,49.15,49.27,28000.0
2011-08-25 15:05:00,49.27,49.61,49.27,49.61,27000.0,49.27,49.61,49.27,49.61,27000.0
2011-08-25 15:10:00,49.56,49.62,49.4,49.51,19800.0,49.56,49.62,49.4,49.51,19800.0
2011-08-25 15:15:00,49.47,49.6,49.38,49.53,25900.0,49.47,49.6,49.38,49.53,25900.0
2011-08-25 15:20:00,49.6,49.6,49.35,49.48,49000.0,49.6,49.6,49.35,49.48,49000.0
2011-08-25 15:25:00,49.52,49.58,49.34,49.39,30300.0,49.52,49.58,49.34,49.39,30300.0
2011-08-25 15:30:00,49.41,49.56,49.29,49.29,25900.0,49.41,49.56,49.29,49.29,25900.0
2011-08-25 15:35:00,49.3,49.41,49.18,49.41,59000.0,49.3,49.41,49.18,49.41,59000.0
2011-08-25 15:40:00,49.39,49.4,48.95,49.02,85500.0,49.39,49.4,48.95,49.02,85500.0
2011-08-25 15:45:00,49.02,49.28,48.94,49.24,75100.0,49.02,49.28,48.94,49.24,75100.0
2011-08-25 15:50:00,49.28,49.3,49.08,49.18,101900.0,49.28,49.3,49.08,49.18,101900.0
2011-08-25 15:55:00,49.17,49.2,49.02,49.12,115500.0,49.17,49.2,49.02,49.12,115500.0
2011-08-26 09:30:00,48.55,49.08,48.5,49.01,38700.0,48.55,49.08,48.5,49.01,38700.0
2011-08-26 09:35:00,49.02,49.22,48.31,48.37,52000.0,49.02,49.22,48.31,48.37,52000.0
2011-08-26 09:40:00,48.38,48.71,48.18,48.37,41300.0,48.38,48.71,48.18,48.37,41300.0
2011-08-26 09:45:00,48.38,48.52,48.0,48.34,50700.0,48.38,48.52,48.0,48.34,50700.0
2011-08-26 09:50:00,48.43,48.62,48.13,48.2,25000.0,48.43,48.62,48.13,48.2,25000.0
2011-08-26 09:55:00,48.24,48.88,48.2,48.65,20400.0,48.24,48.88,48.2,48.65,20400.0
2011-08-26 10:00:00,48.61,48.71,48.17,48.26,40500.0,48.61,48.71,48.17,48.26,40500.0
2011-08-26 10:05:00,48.33,48.44,48.01,48.43,24200.0,48.33,48.44,48.01,48.43,24200.0
2011-08-26 10:10:00,48.49,48.63,48.02,48.33,61600.0,48.49,48.63,48.02,48.33,61600.0
2011-08-26 10:15:00,48.33,49.12,48.29,48.86,42900.0,48.33,49.12,48.29,48.86,42900.0
2011-08-26 10:20:00,48.88,49.57,48.8,49.38,76600.0,48.88,49.57,48.8,49.38,76600.0
2011-08-26 10:25:00,49.39,49.86,49.07,49.2,73900.0,49.39,49.86,49.07,49.2,73900.0
2011-08-26 10:30:00,49.14,49.4,48.68,48.73,77600.0,49.14,49.4,48.68,48.73,77600.0
2011-08-26 10:35:00,48.72,49.31,48.68,49.01,48800.0,48.72,49.31,48.68,49.01,48800.0
2011-08-26 10:40:00,48.94,49.79,48.89,49.79,35100.0,48.94,49.79,48.89,49.79,35100.0
2011-08-26 10:45:00,49.78,50.48,49.55,50.08,93300.0,49.78,50.48,49.55,50.08,93300.0
2011-08-26 10:50:00,50.07,50.28,49.82,50.01,73700.0,50.07,50.28,49.82,50.01,73700.0
2011-08-26 10:55:00,49.95,50.15,49.52,49.58,20100.0,49.95,50.15,49.52,49.58,20100.0
2011-08-26 11:00:00,49.56,50.11,49.5,50.01,52500.0,49.56,50.11,49.5,50.01,52500.0
2011-08-26 11:05:00,50.0,50.1,49.84,50.02,57100.0,50.0,50.1,49.84,50.02,57100.0
2011-08-26 11:10:00,49.99,50.71,49.95,50.53,43900.0,49.99,50.71,49.95,50.53,43900.0
2011-08-26 11:15:00,50.62,50.9,50.43,50.47,67400.0,50.62,50.9,50.43,50.47,67400.0
2011-08-26 11:20:00,50.44,50.84,50.44,50.72,100100.0,50.44,50.84,50.44,50.72,100100.0
2011-08-26 11:25:00,50.74,50.77,50.33,50.38,35100.0,50.74,50.77,50.33,50.38,35100.0
2011-08-26 11:30:00,50.36,50.6,50.33,50.56,24300.0,50.36,50.6,50.33,50.56,24300.0
2011-08-26 11:35:00,50.6,50.87,50.6,50.64,16300.0,50.6,50.87,50.6,50.64,16300.0
2011-08-26 11:40:00,50.6,50.85,50.5,50.67,25700.0,50.6,50.85,50.5,50.67,25700.0
2011-08-26 11:45:00,50.67,50.99,50.5,50.77,43700.0,50.67,50.99,50.5,50.77,43700.0
2011-08-26 11:50:00,50.68,50.98,50.66,50.92,22500.0,50.68,50.98,50.66,50.92,22500.0
2011-08-26 11:55:00,50.94,51.0,50.86,50.94,25600.0,50.94,51.0,50.86,50.94,25600.0
2011-08-26 12:00:00,50.98,51.62,50.91,51.57,86600.0,50.98,51.62,50.91,51.57,86600.0
2011-08-26 12:05:00,51.61,51.9,51.56,51.83,56000.0,51.61,51.9,51.56,51.83,56000.0
2011-08-26 12:10:00,51.84,52.0,51.79,51.82,107300.0,51.84,52.0,51.79,51.82,107300.0
2011-08-26 12:15:00,51.86,51.95,51.67,51.8,53900.0,51.86,51.95,51.67,51.8,53900.0
2011-08-26 12:20:00,51.8,51.88,51.68,51.74,42700.0,51.8,51.88,51.68,51.74,42700.0
2011-08-26 12:25:00,51.74,52.01,51.62,51.95,73700.0,51.74,52.01,51.62,51.95,73700.0
2011-08-26 12:30:00,51.97,52.0,51.67,51.8,36100.0,51.97,52.0,51.67,51.8,36100.0
2011-08-26 12:35:00,51.78,51.91,51.62,51.67,34800.0,51.78,51.91,51.62,51.67,34800.0
2011-08-26 12:40:00,51.67,51.77,51.36,51.39,41100.0,51.67,51.77,51.36,51.39,41100.0
2011-08-26 12:45:00,51.38,51.62,51.33,51.51,80300.0,51.38,51.62,51.33,51.51,80300.0
2011-08-26 12:50:00,51.47,51.71,51.4,51.65,27500.0,51.47,51.71,51.4,51.65,27500.0
2011-08-26 12:55:00,51.64,51.84,51.63,51.78,32900.0,51.64,51.84,51.63,51.78,32900.0
2011-08-26 13:00:00,51.81,51.81,51.36,51.37,44900.0,51.81,51.81,51.36,51.37,44900.0
2011-08-26 13:05:00,51.45,51.83,51.38,51.39,26000.0,51.45,51.83,51.38,51.39,26000.0
2011-08-26 13:10:00,51.47,51.76,51.37,51.7,19600.0,51.47,51.76,51.37,51.7,19600.0
2011-08-26 13:15:00,51.69,51.86,51.66,51.73,16400.0,51.69,51.86,51.66,51.73,16400.0
2011-08-26 13:20:00,51.71,51.86,51.61,51.8,21700.0,51.71,51.86,51.61,51.8,21700.0
2011-08-26 13:25:00,51.83,51.9,51.77,51.88,32800.0,51.83,51.9,51.77,51.88,32800.0
2011-08-26 13:30:00,51.82,52.0,51.78,51.94,33000.0,51.82,52.0,51.78,51.94,33000.0
2011-08-26 13:35:00,51.98,52.08,51.89,51.99,59300.0,51.98,52.08,51.89,51.99,59300.0
2011-08-26 13:40:00,51.99,52.3,51.99,52.2,44400.0,51.99,52.3,51.99,52.2,44400.0
2011-08-26 13:45:00,52.25,52.5,52.19,52.35,58900.0,52.25,52.5,52.19,52.35,58900.0
2011-08-26 13:50:00,52.38,52.38,52.1,52.29,37700.0,52.38,52.38,52.1,52.29,37700.0
2011-08-26 13:55:00,52.22,52.36,51.79,51.83,55200.0,52.22,52.36,51.79,51.83,55200.0
2011-08-26 14:00:00,51.91,52.25,51.91,52.09,30200.0,51.91,52.25,51.91,52.09,30200.0
2011-08-26 14:05:00,52.04,52.09,51.85,51.97,17900.0,52.04,52.09,51.85,51.97,17900.0
2011-08-26 14:10:00,51.94,52.0,51.77,51.99,44200.0,51.94,52.0,51.77,51.99,44200.0
2011-08-26 14:15:00,52.0,52.15,51.84,52.08,29200.0,52.0,52.15,51.84,52.08,29200.0
2011-08-26 14:20:00,52.04,52.18,51.98,52.08,26300.0,52.04,52.18,51.98,52.08,26300.0
2011-08-26 14:25:00,52.08,52.16,51.88,52.03,36100.0,52.08,52.16,51.88,52.03,36100.0
2011-08-26 14:30:00,52.02,52.12,51.94,52.1,28500.0,52.02,52.12,51.94,52.1,28500.0
2011-08-26 14:35:00,52.13,52.25,52.02,52.2,28300.0,52.13,52.25,52.02,52.2,28300.0
2011-08-26 14:40:00,52.12,52.5,52.11,52.37,33500.0,52.12,52.5,52.11,52.37,33500.0
2011-08-26 14:45:00,52.39,52.59,52.39,52.58,45400.0,52.39,52.59,52.39,52.58,45400.0
2011-08-26 14:50:00,52.6,52.71,52.35,52.35,31600.0,52.6,52.71,52.35,52.35,31600.0
2011-08-26 14:55:00,52.33,52.46,52.32,52.44,10600.0,52.33,52.46,52.32,52.44,10600.0
2011-08-26 15:00:00,52.45,52.47,52.08,52.26,35400.0,52.45,52.47,52.08,52.26,35400.0
2011-08-26 15:05:00,52.26,52.29,52.02,52.04,17800.0,52.26,52.29,52.02,52.04,17800.0
2011-08-26 15:10:00,52.04,52.18,52.0,52.13,28200.0,52.04,52.18,52.0,52.13,28200.0
2011-08-26 15:15:00,52.16,52.16,51.79,51.85,25000.0,52.16,52.16,51.79,51.85,25000.0
2011-08-26 15:20:00,51.87,52.02,51.76,51.95,50000.0,51.87,52.02,51.76,51.95,50000.0
2011-08-26 15:25:00,51.96,52.07,51.87,52.03,49500.0,51.96,52.07,51.87,52.03,49500.0
2011-08-26 15:30:00,52.03,52.18,51.93,52.18,42700.0,52.03,52.18,51.93,52.18,42700.0
2011-08-26 15:35:00,52.17,52.21,51.94,52.17,57800.0,52.17,52.21,51.94,52.17,57800.0
2011-08-26 15:40:00,52.16,52.28,52.05,52.21,42400.0,52.16,52.28,52.05,52.21,42400.0
2011-08-26 15:45:00,52.19,52.4,52.11,52.14,51700.0,52.19,52.4,52.11,52.14,51700.0
2011-08-26 15:50:00,52.17,52.29,52.1,52.25,60100.0,52.17,52.29,52.1,52.25,60100.0
2011-08-26 15:55:00,52.25,52.35,52.17,52.31,240100.0,52.25,52.35,52.17,52.31,240100.0
2011-08-29 09:30:00,54.05,54.45,53.75,54.36,182600.0,54.05,54.45,53.75,54.36,182600.0
2011-08-29 09:35:00,54.4,54.73,54.2,54.29,127100.0,54.4,54.73,54.2,54.29,127100.0
2011-08-29 09:40:00,54.24,54.64,53.91,54.33,92800.0,54.24,54.64,53.91,54.33,92800.0
2011-08-29 09:45:00,54.33,54.75,54.3,54.66,53000.0,54.33,54.75,54.3,54.66,53000.0
2011-08-29 09:50:00,54.66,54.66,54.05,54.26,93900.0,54.66,54.66,54.05,54.26,93900.0
2011-08-29 09:55:00,54.29,54.38,53.81,54.29,54700.0,54.29,54.38,53.81,54.29,54700.0
2011-08-29 10:00:00,54.19,54.3,53.55,53.65,72500.0,54.19,54.3,53.55,53.65,72500.0
2011-08-29 10:05:00,53.66,54.0,53.66,53.96,36500.0,53.66,54.0,53.66,53.96,36500.0
2011-08-29 10:10:00,53.98,54.25,53.82,54.25,70200.0,53.98,54.25,53.82,54.25,70200.0
2011-08-29 10:15:00,54.16,54.5,54.1,54.42,41700.0,54.16,54.5,54.1,54.42,41700.0
2011-08-29 10:20:00,54.46,54.84,54.4,54.76,76500.0,54.46,54.84,54.4,54.76,76500.0
2011-08-29 10:25:00,54.79,54.84,54.18,54.34,36300.0,54.79,54.84,54.18,54.34,36300.0
2011-08-29 10:30:00,54.3,54.66,54.25,54.46,35200.0,54.3,54.66,54.25,54.46,35200.0
2011-08-29 10:35:00,54.46,54.6,54.25,54.46,20800.0,54.46,54.6,54.25,54.46,20800.0
2011-08-29 10:40:00,54.48,54.55,54.35,54.42,26600.0,54.48,54.55,54.35,54.42,26600.0
2011-08-29 10:45:00,54.48,54.54,54.31,54.45,28200.0,54.48,54.54,54.31,54.45,28200.0
2011-08-29 10:50:00,54.37,54.55,54.29,54.37,48300.0,54.37,54.55,54.29,54.37,48300.0
2011-08-29 10:55:00,54.41,54.55,54.25,54.45,57600.0,54.41,54.55,54.25,54.45,57600.0
2011-08-29 11:00:00,54.51,54.55,54.2,54.34,29800.0,54.51,54.55,54.2,54.34,29800.0
2011-08-29 11:05:00,54.28,54.33,54.0,54.0,31500.0,54.28,54.33,54.0,54.0,31500.0
2011-08-29 11:10:00,54.0,54.15,53.9,54.05,32300.0,54.0,54.15,53.9,54.05,32300.0
2011-08-29 11:15:00,54.07,54.24,53.93,54.18,43700.0,54.07,54.24,53.93,54.18,43700.0
2011-08-29 11:20:00,54.23,54.48,54.22,54.26,46000.0,54.23,54.48,54.22,54.26,46000.0
2011-08-29 11:25:00,54.22,54.61,54.22,54.38,31000.0,54.22,54.61,54.22,54.38,31000.0
2011-08-29 11:30:00,54.41,54.52,54.32,54.5,17300.0,54.41,54.52,54.32,54.5,17300.0
2011-08-29 11:35:00,54.47,54.9,54.39,54.75,56900.0,54.47,54.9,54.39,54.75,56900.0
2011-08-29 11:40:00,54.72,54.92,54.67,54.67,27300.0,54.72,54.92,54.67,54.67,27300.0
2011-08-29 11:45:00,54.65,54.98,54.65,54.96,27700.0,54.65,54.98,54.65,54.96,27700.0
2011-08-29 11:50:00,54.92,55.09,54.81,54.93,58900.0,54.92,55.09,54.81,54.93,58900.0
2011-08-29 11:55:00,55.01,55.01,54.8,54.92,21400.0,55.01,55.01,54.8,54.92,21400.0
2011-08-29 12:00:00,54.91,55.18,54.9,55.15,35100.0,54.91,55.18,54.9,55.15,35100.0
2011-08-29 12:05:00,55.14,55.18,54.95,54.98,17100.0,55.14,55.18,54.95,54.98,17100.0
2011-08-29 12:10:00,54.97,55.05,54.78,54.78,19100.0,54.97,55.05,54.78,54.78,19100.0
2011-08-29 12:15:00,54.81,54.82,54.71,54.82,12500.0,54.81,54.82,54.71,54.82,12500.0
2011-08-29 12:20:00,54.81,54.92,54.73,54.92,16200.0,54.81,54.92,54.73,54.92,16200.0
2011-08-29 12:25:00,54.92,54.94,54.76,54.9,10400.0,54.92,54.94,54.76,54.9,10400.0
2011-08-29 12:30:00,54.88,54.88,54.72,54.72,11500.0,54.88,54.88,54.72,54.72,11500.0
2011-08-29 12:35:00,54.77,54.88,54.64,54.7,18800.0,54.77,54.88,54.64,54.7,18800.0
2011-08-29 12:40:00,54.71,54.93,54.67,54.93,22200.0,54.71,54.93,54.67,54.93,22200.0
2011-08-29 12:45:00,54.89,54.99,54.84,54.91,37700.0,54.89,54.99,54.84,54.91,37700.0
2011-08-29 12:50:00,54.87,54.99,54.85,54.93,14300.0,54.87,54.99,54.85,54.93,14300.0
2011-08-29 12:55:00,54.99,54.99,54.72,54.75,27600.0,54.99,54.99,54.72,54.75,27600.0
2011-08-29 13:00:00,54.72,54.88,54.7,54.77,36100.0,54.72,54.88,54.7,54.77,36100.0
2011-08-29 13:05:00,54.78,54.99,54.72,54.84,59500.0,54.78,54.99,54.72,54.84,59500.0
2011-08-29 13:10:00,54.89,55.05,54.86,54.89,33700.0,54.89,55.05,54.86,54.89,33700.0
2011-08-29 13:15:00,54.91,54.94,54.71,54.85,21700.0,54.91,54.94,54.71,54.85,21700.0
2011-08-29 13:20:00,54.87,54.95,54.72,54.75,22800.0,54.87,54.95,54.72,54.75,22800.0
2011-08-29 13:25:00,54.81,54.87,54.72,54.78,24700.0,54.81,54.87,54.72,54.78,24700.0
2011-08-29 13:30:00,54.8,54.83,54.72,54.72,33000.0,54.8,54.83,54.72,54.72,33000.0
2011-08-29 13:35:00,54.77,54.79,54.59,54.69,25900.0,54.77,54.79,54.59,54.69,25900.0
2011-08-29 13:40:00,54.69,54.75,54.61,54.69,35200.0,54.69,54.75,54.61,54.69,35200.0
2011-08-29 13:45:00,54.69,54.81,54.5,54.66,45700.0,54.69,54.81,54.5,54.66,45700.0
2011-08-29 13:50:00,54.65,54.82,54.52,54.72,26300.0,54.65,54.82,54.52,54.72,26300.0
2011-08-29 13:55:00,54.72,54.79,54.65,54.71,48100.0,54.72,54.79,54.65,54.71,48100.0
2011-08-29 14:00:00,54.7,54.78,54.63,54.72,55500.0,54.7,54.78,54.63,54.72,55500.0
2011-08-29 14:05:00,54.74,54.8,54.68,54.7,23300.0,54.74,54.8,54.68,54.7,23300.0
2011-08-29 14:10:00,54.72,54.79,54.69,54.75,22600.0,54.72,54.79,54.69,54.75,22600.0
2011-08-29 14:15:00,54.77,54.9,54.72,54.72,109600.0,54.77,54.9,54.72,54.72,109600.0
2011-08-29 14:20:00,54.73,54.84,54.7,54.72,19100.0,54.73,54.84,54.7,54.72,19100.0
2011-08-29 14:25:00,54.72,54.85,54.71,54.76,19900.0,54.72,54.85,54.71,54.76,19900.0
2011-08-29 14:30:00,54.79,54.85,54.72,54.79,20200.0,54.79,54.85,54.72,54.79,20200.0
2011-08-29 14:35:00,54.82,54.84,54.69,54.7,40200.0,54.82,54.84,54.69,54.7,40200.0
2011-08-29 14:40:00,54.7,54.81,54.67,54.7,37600.0,54.7,54.81,54.67,54.7,37600.0
2011-08-29 14:45:00,54.69,54.76,54.59,54.72,19500.0,54.69,54.76,54.59,54.72,19500.0
2011-08-29 14:50:00,54.75,54.81,54.61,54.71,28600.0,54.75,54.81,54.61,54.71,28600.0
2011-08-29 14:55:00,54.7,54.78,54.62,54.78,22500.0,54.7,54.78,54.62,54.78,22500.0
2011-08-29 15:00:00,54.78,54.83,54.75,54.75,21500.0,54.78,54.83,54.75,54.75,21500.0
2011-08-29 15:05:00,54.77,54.84,54.65,54.66,21000.0,54.77,54.84,54.65,54.66,21000.0
2011-08-29 15:10:00,54.68,54.75,54.65,54.7,16300.0,54.68,54.75,54.65,54.7,16300.0
2011-08-29 15:15:00,54.72,55.0,54.72,54.83,48500.0,54.72,55.0,54.72,54.83,48500.0
2011-08-29 15:20:00,54.83,55.08,54.79,55.0,62100.0,54.83,55.08,54.79,55.0,62100.0
2011-08-29 15:25:00,55.01,55.06,54.99,55.04,21000.0,55.01,55.06,54.99,55.04,21000.0
2011-08-29 15:30:00,55.04,55.08,54.95,55.04,93700.0,55.04,55.08,54.95,55.04,93700.0
2011-08-29 15:35:00,55.05,55.13,54.96,55.1,64900.0,55.05,55.13,54.96,55.1,64900.0
2011-08-29 15:40:00,55.11,55.2,55.05,55.2,98700.0,55.11,55.2,55.05,55.2,98700.0
2011-08-29 15:45:00,55.2,55.32,55.18,55.25,68600.0,55.2,55.32,55.18,55.25,68600.0
2011-08-29 15:50:00,55.22,55.32,55.12,55.3,58700.0,55.22,55.32,55.12,55.3,58700.0
2011-08-29 15:55:00,55.26,55.35,55.2,55.22,71500.0,55.26,55.35,55.2,55.22,71500.0
2011-08-30 09:30:00,54.58,55.04,54.3,55.02,46100.0,54.58,55.04,54.3,55.02,46100.0
2011-08-30 09:35:00,55.01,55.77,54.91,55.47,142900.0,55.01,55.77,54.91,55.47,142900.0
2011-08-30 09:40:00,55.51,55.75,55.12,55.49,67800.0,55.51,55.75,55.12,55.49,67800.0
2011-08-30 09:45:00,55.5,55.8,55.36,55.47,41200.0,55.5,55.8,55.36,55.47,41200.0
2011-08-30 09:50:00,55.42,55.93,55.4,55.62,58200.0,55.42,55.93,55.4,55.62,58200.0
2011-08-30 09:55:00,55.64,55.64,55.07,55.33,36000.0,55.64,55.64,55.07,55.33,36000.0
2011-08-30 10:00:00,55.28,55.28,54.3,54.32,139400.0,55.28,55.28,54.3,54.32,139400.0
2011-08-30 10:05:00,54.31,55.03,54.31,54.92,43700.0,54.31,55.03,54.31,54.92,43700.0
2011-08-30 10:10:00,54.93,55.07,54.5,54.98,32900.0,54.93,55.07,54.5,54.98,32900.0
2011-08-30 10:15:00,54.95,55.17,54.9,54.96,26000.0,54.95,55.17,54.9,54.96,26000.0
2011-08-30 10:20:00,55.0,55.33,54.99,55.2,41000.0,55.0,55.33,54.99,55.2,41000.0
2011-08-30 10:25:00,55.23,55.4,55.1,55.12,38700.0,55.23,55.4,55.1,55.12,38700.0
2011-08-30 10:30:00,55.24,55.39,55.1,55.33,33000.0,55.24,55.39,55.1,55.33,33000.0
2011-08-30 10:35:00,55.34,55.4,55.1,55.3,32700.0,55.34,55.4,55.1,55.3,32700.0
2011-08-30 10:40:00,55.31,55.4,55.11,55.11,30000.0,55.31,55.4,55.11,55.11,30000.0
2011-08-30 10:45:00,55.2,55.26,55.06,55.06,24400.0,55.2,55.26,55.06,55.06,24400.0
2011-08-30 10:50:00,55.08,55.23,55.03,55.04,18500.0,55.08,55.23,55.03,55.04,18500.0
2011-08-30 10:55:00,55.04,55.36,55.04,55.16,18500.0,55.04,55.36,55.04,55.16,18500.0
2011-08-30 11:00:00,55.19,55.42,55.07,55.37,79000.0,55.19,55.42,55.07,55.37,79000.0
2011-08-30 11:05:00,55.37,55.49,55.31,55.46,21500.0,55.37,55.49,55.31,55.46,21500.0
2011-08-30 11:10:00,55.42,55.6,55.33,55.54,18500.0,55.42,55.6,55.33,55.54,18500.0
2011-08-30 11:15:00,55.52,55.63,55.33,55.33,14100.0,55.52,55.63,55.33,55.33,14100.0
2011-08-30 11:20:00,55.42,55.56,55.35,55.5,21400.0,55.42,55.56,55.35,55.5,21400.0
2011-08-30 11:25:00,55.48,55.67,55.42,55.64,42300.0,55.48,55.67,55.42,55.64,42300.0
2011-08-30 11:30:00,55.56,55.69,55.4,55.66,27200.0,55.56,55.69,55.4,55.66,27200.0
2011-08-30 11:35:00,55.62,55.98,55.62,55.92,38700.0,55.62,55.98,55.62,55.92,38700.0
2011-08-30 11:40:00,55.92,56.3,55.92,56.22,58500.0,55.92,56.3,55.92,56.22,58500.0
2011-08-30 11:45:00,56.18,56.24,55.93,55.99,19400.0,56.18,56.24,55.93,55.99,19400.0
2011-08-30 11:50:00,56.0,56.11,55.89,56.02,15500.0,56.0,56.11,55.89,56.02,15500.0
2011-08-30 11:55:00,55.98,56.25,55.98,56.16,16400.0,55.98,56.25,55.98,56.16,16400.0
2011-08-30 12:00:00,56.19,56.27,55.84,55.89,17800.0,56.19,56.27,55.84,55.89,17800.0
2011-08-30 12:05:00,55.83,55.97,55.69,55.77,37000.0,55.83,55.97,55.69,55.77,37000.0
2011-08-30 12:10:00,55.7,55.81,55.57,55.75,25100.0,55.7,55.81,55.57,55.75,25100.0
2011-08-30 12:15:00,55.8,55.99,55.56,55.96,44500.0,55.8,55.99,55.56,55.96,44500.0
2011-08-30 12:20:00,55.99,55.99,55.82,55.94,29600.0,55.99,55.99,55.82,55.94,29600.0
2011-08-30 12:25:00,55.94,56.0,55.73,55.77,16600.0,55.94,56.0,55.73,55.77,16600.0
2011-08-30 12:30:00,55.75,56.06,55.73,55.99,30200.0,55.75,56.06,55.73,55.99,30200.0
2011-08-30 12:35:00,56.03,56.06,55.84,55.9,63200.0,56.03,56.06,55.84,55.9,63200.0
2011-08-30 12:40:00,55.83,55.83,55.38,55.43,34700.0,55.83,55.83,55.38,55.43,34700.0
2011-08-30 12:45:00,55.39,55.58,55.36,55.52,34400.0,55.39,55.58,55.36,55.52,34400.0
2011-08-30 12:50:00,55.52,55.67,55.41,55.45,37800.0,55.52,55.67,55.41,55.45,37800.0
2011-08-30 12:55:00,55.45,55.48,55.15,55.35,19600.0,55.45,55.48,55.15,55.35,19600.0
2011-08-30 13:00:00,55.39,55.44,55.08,55.09,28800.0,55.39,55.44,55.08,55.09,28800.0
2011-08-30 13:05:00,55.09,55.34,55.04,55.33,41500.0,55.09,55.34,55.04,55.33,41500.0
2011-08-30 13:10:00,55.32,55.59,55.28,55.51,28800.0,55.32,55.59,55.28,55.51,28800.0
2011-08-30 13:15:00,55.53,55.53,55.31,55.37,10400.0,55.53,55.53,55.31,55.37,10400.0
2011-08-30 13:20:00,55.41,55.59,55.39,55.55,10800.0,55.41,55.59,55.39,55.55,10800.0
2011-08-30 13:25:00,55.58,55.58,55.34,55.46,14500.0,55.58,55.58,55.34,55.46,14500.0
2011-08-30 13:30:00,55.51,55.59,55.27,55.41,37600.0,55.51,55.59,55.27,55.41,37600.0
2011-08-30 13:35:00,55.37,55.39,55.22,55.33,13600.0,55.37,55.39,55.22,55.33,13600.0
2011-08-30 13:40:00,55.33,55.47,55.29,55.31,15800.0,55.33,55.47,55.29,55.31,15800.0
2011-08-30 13:45:00,55.32,55.53,55.3,55.4,19400.0,55.32,55.53,55.3,55.4,19400.0
2011-08-30 13:50:00,55.41,55.5,55.35,55.43,22000.0,55.41,55.5,55.35,55.43,22000.0
2011-08-30 13:55:00,55.46,55.64,55.44,55.48,25800.0,55.46,55.64,55.44,55.48,25800.0
2011-08-30 14:00:00,55.51,55.72,55.33,55.4,45100.0,55.51,55.72,55.33,55.4,45100.0
2011-08-30 14:05:00,55.4,55.62,55.26,55.62,15800.0,55.4,55.62,55.26,55.62,15800.0
2011-08-30 14:10:00,55.66,55.95,55.43,55.88,46200.0,55.66,55.95,55.43,55.88,46200.0
2011-08-30 14:15:00,55.88,55.98,55.72,55.85,52800.0,55.88,55.98,55.72,55.85,52800.0
2011-08-30 14:20:00,55.85,55.91,55.73,55.8,20800.0,55.85,55.91,55.73,55.8,20800.0
2011-08-30 14:25:00,55.8,56.04,55.74,56.04,59000.0,55.8,56.04,55.74,56.04,59000.0
2011-08-30 14:30:00,56.0,56.07,55.9,56.06,26400.0,56.0,56.07,55.9,56.06,26400.0
2011-08-30 14:35:00,56.07,56.08,55.92,56.02,30400.0,56.07,56.08,55.92,56.02,30400.0
2011-08-30 14:40:00,56.04,56.04,55.73,55.86,23900.0,56.04,56.04,55.73,55.86,23900.0
2011-08-30 14:45:00,55.86,55.89,55.7,55.77,16900.0,55.86,55.89,55.7,55.77,16900.0
2011-08-30 14:50:00,55.74,55.87,55.52,55.65,18800.0,55.74,55.87,55.52,55.65,18800.0
2011-08-30 14:55:00,55.63,56.06,55.6,56.02,40700.0,55.63,56.06,55.6,56.02,40700.0
2011-08-30 15:00:00,56.0,56.05,55.77,55.97,38600.0,56.0,56.05,55.77,55.97,38600.0
2011-08-30 15:05:00,55.94,56.24,55.86,56.15,63100.0,55.94,56.24,55.86,56.15,63100.0
2011-08-30 15:10:00,56.18,56.21,55.95,56.04,26600.0,56.18,56.21,55.95,56.04,26600.0
2011-08-30 15:15:00,56.04,56.14,55.95,56.13,20700.0,56.04,56.14,55.95,56.13,20700.0
2011-08-30 15:20:00,56.11,56.11,55.95,56.09,25400.0,56.11,56.11,55.95,56.09,25400.0
2011-08-30 15:25:00,56.1,56.24,55.95,56.24,38800.0,56.1,56.24,55.95,56.24,38800.0
2011-08-30 15:30:00,56.25,56.4,56.17,56.28,67200.0,56.25,56.4,56.17,56.28,67200.0
2011-08-30 15:35:00,56.29,56.4,56.2,56.38,54700.0,56.29,56.4,56.2,56.38,54700.0
2011-08-30 15:40:00,56.39,56.45,56.27,56.39,56800.0,56.39,56.45,56.27,56.39,56800.0
2011-08-30 15:45:00,56.4,56.41,56.1,56.21,43700.0,56.4,56.41,56.1,56.21,43700.0
2011-08-30 15:50:00,56.22,56.27,55.85,55.96,63500.0,56.22,56.27,55.85,55.96,63500.0
2011-08-30 15:55:00,55.93,56.16,55.82,56.09,189300.0,55.93,56.16,55.82,56.09,189300.0
2011-08-31 09:30:00,57.15,57.75,56.95,57.41,123000.0,57.15,57.75,56.95,57.41,123000.0
2011-08-31 09:35:00,57.48,57.72,57.23,57.31,92200.0,57.48,57.72,57.23,57.31,92200.0
2011-08-31 09:40:00,57.31,57.72,56.89,57.62,65000.0,57.31,57.72,56.89,57.62,65000.0
2011-08-31 09:45:00,57.61,57.61,56.82,57.48,82900.0,57.61,57.61,56.82,57.48,82900.0
2011-08-31 09:50:00,57.49,57.86,57.48,57.65,76200.0,57.49,57.86,57.48,57.65,76200.0
2011-08-31 09:55:00,57.65,57.7,57.01,57.01,36800.0,57.65,57.7,57.01,57.01,36800.0
2011-08-31 10:00:00,57.13,57.46,57.0,57.17,28300.0,57.13,57.46,57.0,57.17,28300.0
2011-08-31 10:05:00,57.07,57.25,57.0,57.21,46300.0,57.07,57.25,57.0,57.21,46300.0
2011-08-31 10:10:00,57.23,57.69,57.14,57.6,28000.0,57.23,57.69,57.14,57.6,28000.0
2011-08-31 10:15:00,57.6,57.84,57.6,57.84,66600.0,57.6,57.84,57.6,57.84,66600.0
2011-08-31 10:20:00,57.84,57.9,57.45,57.55,58800.0,57.84,57.9,57.45,57.55,58800.0
2011-08-31 10:25:00,57.59,57.59,57.16,57.43,58200.0,57.59,57.59,57.16,57.43,58200.0
2011-08-31 10:30:00,57.4,57.71,57.21,57.33,42400.0,57.4,57.71,57.21,57.33,42400.0
2011-08-31 10:35:00,57.32,57.33,57.14,57.33,33700.0,57.32,57.33,57.14,57.33,33700.0
2011-08-31 10:40:00,57.32,57.32,57.1,57.12,63100.0,57.32,57.32,57.1,57.12,63100.0
2011-08-31 10:45:00,57.15,57.27,56.9,57.02,85800.0,57.15,57.27,56.9,57.02,85800.0
2011-08-31 10:50:00,56.97,57.19,56.9,57.05,50600.0,56.97,57.19,56.9,57.05,50600.0
2011-08-31 10:55:00,56.99,57.09,56.78,57.03,42300.0,56.99,57.09,56.78,57.03,42300.0
2011-08-31 11:00:00,57.01,57.08,56.92,57.01,28300.0,57.01,57.08,56.92,57.01,28300.0
2011-08-31 11:05:00,57.01,57.18,56.83,57.08,39000.0,57.01,57.18,56.83,57.08,39000.0
2011-08-31 11:10:00,57.08,57.33,57.06,57.12,32800.0,57.08,57.33,57.06,57.12,32800.0
2011-08-31 11:15:00,57.12,57.18,56.9,56.91,56600.0,57.12,57.18,56.9,56.91,56600.0
2011-08-31 11:20:00,56.9,56.95,56.78,56.82,69900.0,56.9,56.95,56.78,56.82,69900.0
2011-08-31 11:25:00,56.86,56.92,56.54,56.84,57500.0,56.86,56.92,56.54,56.84,57500.0
2011-08-31 11:30:00,56.85,56.93,56.7,56.72,26600.0,56.85,56.93,56.7,56.72,26600.0
2011-08-31 11:35:00,56.72,56.95,56.5,56.52,60100.0,56.72,56.95,56.5,56.52,60100.0
2011-08-31 11:40:00,56.57,56.86,56.57,56.64,52300.0,56.57,56.86,56.57,56.64,52300.0
2011-08-31 11:45:00,56.73,56.73,56.43,56.45,23700.0,56.73,56.73,56.43,56.45,23700.0
2011-08-31 11:50:00,56.44,56.6,56.27,56.4,46800.0,56.44,56.6,56.27,56.4,46800.0
2011-08-31 11:55:00,56.4,56.42,55.91,56.02,77100.0,56.4,56.42,55.91,56.02,77100.0
2011-08-31 12:00:00,55.99,56.36,55.95,56.26,46300.0,55.99,56.36,55.95,56.26,46300.0
2011-08-31 12:05:00,56.24,56.55,56.24,56.37,28000.0,56.24,56.55,56.24,56.37,28000.0
2011-08-31 12:10:00,56.39,56.58,56.22,56.31,24800.0,56.39,56.58,56.22,56.31,24800.0
2011-08-31 12:15:00,56.34,56.43,56.19,56.26,61500.0,56.34,56.43,56.19,56.26,61500.0
2011-08-31 12:20:00,56.24,56.55,56.24,56.36,34000.0,56.24,56.55,56.24,56.36,34000.0
2011-08-31 12:25:00,56.36,56.5,56.26,56.33,22200.0,56.36,56.5,56.26,56.33,22200.0
2011-08-31 12:30:00,56.33,56.54,56.33,56.46,20600.0,56.33,56.54,56.33,56.46,20600.0
2011-08-31 12:35:00,56.48,56.59,56.2,56.25,38500.0,56.48,56.59,56.2,56.25,38500.0
2011-08-31 12:40:00,56.26,56.32,56.15,56.15,48200.0,56.26,56.32,56.15,56.15,48200.0
2011-08-31 12:45:00,56.16,56.26,56.1,56.16,39600.0,56.16,56.26,56.1,56.16,39600.0
2011-08-31 12:50:00,56.21,56.56,56.21,56.47,28300.0,56.21,56.56,56.21,56.47,28300.0
2011-08-31 12:55:00,56.47,56.58,56.41,56.57,21300.0,56.47,56.58,56.41,56.57,21300.0
2011-08-31 13:00:00,56.58,56.63,56.43,56.43,34000.0,56.58,56.63,56.43,56.43,34000.0
2011-08-31 13:05:00,56.47,56.57,56.38,56.42,38800.0,56.47,56.57,56.38,56.42,38800.0
2011-08-31 13:10:00,56.45,56.51,56.25,56.25,39700.0,56.45,56.51,56.25,56.25,39700.0
2011-08-31 13:15:00,56.3,56.3,55.74,55.95,62900.0,56.3,56.3,55.74,55.95,62900.0
2011-08-31 13:20:00,55.96,56.06,55.66,55.66,20800.0,55.96,56.06,55.66,55.66,20800.0
2011-08-31 13:25:00,55.66,55.81,55.51,55.68,20900.0,55.66,55.81,55.51,55.68,20900.0
2011-08-31 13:30:00,55.68,55.75,55.45,55.66,26200.0,55.68,55.75,55.45,55.66,26200.0
2011-08-31 13:35:00,55.63,55.72,55.52,55.57,19500.0,55.63,55.72,55.52,55.57,19500.0
2011-08-31 13:40:00,55.59,55.73,55.3,55.31,33600.0,55.59,55.73,55.3,55.31,33600.0
2011-08-31 13:45:00,55.31,55.34,55.1,55.15,40700.0,55.31,55.34,55.1,55.15,40700.0
2011-08-31 13:50:00,55.15,55.2,54.97,55.02,30200.0,55.15,55.2,54.97,55.02,30200.0
2011-08-31 13:55:00,55.01,55.01,54.85,54.9,39300.0,55.01,55.01,54.85,54.9,39300.0
2011-08-31 14:00:00,54.87,55.21,54.86,55.11,56700.0,54.87,55.21,54.86,55.11,56700.0
2011-08-31 14:05:00,55.06,55.12,54.66,54.84,52600.0,55.06,55.12,54.66,54.84,52600.0
2011-08-31 14:10:00,54.86,55.15,54.74,54.81,70700.0,54.86,55.15,54.74,54.81,70700.0
2011-08-31 14:15:00,54.81,54.95,54.74,54.78,23600.0,54.81,54.95,54.74,54.78,23600.0
2011-08-31 14:20:00,54.81,55.07,54.76,54.9,29000.0,54.81,55.07,54.76,54.9,29000.0
2011-08-31 14:25:00,54.91,54.94,54.77,54.91,18800.0,54.91,54.94,54.77,54.91,18800.0
2011-08-31 14:30:00,54.89,54.9,54.35,54.35,54100.0,54.89,54.9,54.35,54.35,54100.0
2011-08-31 14:35:00,54.36,54.47,54.04,54.18,72300.0,54.36,54.47,54.04,54.18,72300.0
2011-08-31 14:40:00,54.2,54.21,53.58,53.63,67200.0,54.2,54.21,53.58,53.63,67200.0
2011-08-31 14:45:00,53.63,54.18,53.63,54.16,42900.0,53.63,54.18,53.63,54.16,42900.0
2011-08-31 14:50:00,54.17,54.25,53.8,53.8,43600.0,54.17,54.25,53.8,53.8,43600.0
2011-08-31 14:55:00,53.83,54.19,53.83,54.1,56200.0,53.83,54.19,53.83,54.1,56200.0
2011-08-31 15:00:00,54.15,54.47,54.0,54.4,40800.0,54.15,54.47,54.0,54.4,40800.0
2011-08-31 15:05:00,54.41,54.71,54.37,54.5,42900.0,54.41,54.71,54.37,54.5,42900.0
2011-08-31 15:10:00,54.48,54.48,54.16,54.26,42300.0,54.48,54.48,54.16,54.26,42300.0
2011-08-31 15:15:00,54.21,54.26,53.92,54.03,41600.0,54.21,54.26,53.92,54.03,41600.0
2011-08-31 15:20:00,54.03,54.39,53.97,54.27,37100.0,54.03,54.39,53.97,54.27,37100.0
2011-08-31 15:25:00,54.31,54.32,54.09,54.27,37100.0,54.31,54.32,54.09,54.27,37100.0
2011-08-31 15:30:00,54.32,54.36,54.0,54.0,62500.0,54.32,54.36,54.0,54.0,62500.0
2011-08-31 15:35:00,54.03,54.49,54.0,54.26,93500.0,54.03,54.49,54.0,54.26,93500.0
2011-08-31 15:40:00,54.3,54.61,54.25,54.55,81800.0,54.3,54.61,54.25,54.55,81800.0
2011-08-31 15:45:00,54.55,54.87,54.41,54.73,91300.0,54.55,54.87,54.41,54.73,91300.0
2011-08-31 15:50:00,54.73,54.95,54.62,54.82,108500.0,54.73,54.95,54.62,54.82,108500.0
2011-08-31 15:55:00,54.79,54.85,54.6,54.72,106800.0,54.79,54.85,54.6,54.72,106800.0
2011-09-01 09:30:00,54.63,55.14,54.05,54.4,81100.0,54.63,55.14,54.05,54.4,81100.0
2011-09-01 09:35:00,54.46,55.43,54.37,55.01,56000.0,54.46,55.43,54.37,55.01,56000.0
2011-09-01 09:40:00,55.05,55.6,54.82,54.82,64400.0,55.05,55.6,54.82,54.82,64400.0
2011-09-01 09:45:00,54.94,55.23,54.83,55.14,97100.0,54.94,55.23,54.83,55.14,97100.0
2011-09-01 09:50:00,55.17,55.56,55.1,55.18,59200.0,55.17,55.56,55.1,55.18,59200.0
2011-09-01 09:55:00,55.2,55.68,55.16,55.63,42700.0,55.2,55.68,55.16,55.63,42700.0
2011-09-01 10:00:00,55.6,56.45,55.6,55.88,92300.0,55.6,56.45,55.6,55.88,92300.0
2011-09-01 10:05:00,55.88,56.29,55.86,56.16,34600.0,55.88,56.29,55.86,56.16,34600.0
2011-09-01 10:10:00,56.16,56.16,55.3,55.44,41800.0,56.16,56.16,55.3,55.44,41800.0
2011-09-01 10:15:00,55.37,55.84,55.22,55.77,44200.0,55.37,55.84,55.22,55.77,44200.0
2011-09-01 10:20:00,55.78,55.93,55.6,55.9,16800.0,55.78,55.93,55.6,55.9,16800.0
2011-09-01 10:25:00,55.9,56.07,55.56,55.63,17100.0,55.9,56.07,55.56,55.63,17100.0
2011-09-01 10:30:00,55.66,55.73,55.15,55.33,42500.0,55.66,55.73,55.15,55.33,42500.0
2011-09-01 10:35:00,55.27,55.67,55.05,55.67,32100.0,55.27,55.67,55.05,55.67,32100.0
2011-09-01 10:40:00,55.61,55.79,55.37,55.63,23100.0,55.61,55.79,55.37,55.63,23100.0
2011-09-01 10:45:00,55.64,55.64,55.11,55.25,34100.0,55.64,55.64,55.11,55.25,34100.0
2011-09-01 10:50:00,55.21,55.75,55.21,55.51,24300.0,55.21,55.75,55.21,55.51,24300.0
2011-09-01 10:55:00,55.48,55.5,55.25,55.4,15300.0,55.48,55.5,55.25,55.4,15300.0
2011-09-01 11:00:00,55.36,55.5,55.15,55.37,34900.0,55.36,55.5,55.15,55.37,34900.0
2011-09-01 11:05:00,55.46,55.51,55.21,55.48,27000.0,55.46,55.51,55.21,55.48,27000.0
2011-09-01 11:10:00,55.41,55.5,55.33,55.38,21200.0,55.41,55.5,55.33,55.38,21200.0
2011-09-01 11:15:00,55.43,55.5,55.36,55.47,15600.0,55.43,55.5,55.36,55.47,15600.0
2011-09-01 11:20:00,55.47,55.48,55.24,55.24,16000.0,55.47,55.48,55.24,55.24,16000.0
2011-09-01 11:25:00,55.33,55.5,55.18,55.5,20800.0,55.33,55.5,55.18,55.5,20800.0
2011-09-01 11:30:00,55.55,55.71,55.41,55.7,20500.0,55.55,55.71,55.41,55.7,20500.0
2011-09-01 11:35:00,55.7,55.7,55.52,55.52,7600.0,55.7,55.7,55.52,55.52,7600.0
2011-09-01 11:40:00,55.56,55.65,55.21,55.38,20100.0,55.56,55.65,55.21,55.38,20100.0
2011-09-01 11:45:00,55.42,55.72,55.42,55.6,22700.0,55.42,55.72,55.42,55.6,22700.0
2011-09-01 11:50:00,55.57,55.8,55.46,55.71,35400.0,55.57,55.8,55.46,55.71,35400.0
2011-09-01 11:55:00,55.71,56.0,55.69,55.87,23000.0,55.71,56.0,55.69,55.87,23000.0
2011-09-01 12:00:00,55.9,55.9,55.4,55.53,21900.0,55.9,55.9,55.4,55.53,21900.0
2011-09-01 12:05:00,55.53,55.73,55.4,55.64,9300.0,55.53,55.73,55.4,55.64,9300.0
2011-09-01 12:10:00,55.64,55.64,55.39,55.57,11400.0,55.64,55.64,55.39,55.57,11400.0
2011-09-01 12:15:00,55.53,55.66,55.32,55.66,24000.0,55.53,55.66,55.32,55.66,24000.0
2011-09-01 12:20:00,55.65,55.73,55.57,55.6,11600.0,55.65,55.73,55.57,55.6,11600.0
2011-09-01 12:25:00,55.57,55.57,55.37,55.48,11500.0,55.57,55.57,55.37,55.48,11500.0
2011-09-01 12:30:00,55.5,55.57,55.48,55.57,3000.0,55.5,55.57,55.48,55.57,3000.0
2011-09-01 12:35:00,55.52,55.55,55.31,55.33,14100.0,55.52,55.55,55.31,55.33,14100.0
2011-09-01 12:40:00,55.37,55.48,55.21,55.21,12300.0,55.37,55.48,55.21,55.21,12300.0
2011-09-01 12:45:00,55.21,55.37,55.18,55.25,11300.0,55.21,55.37,55.18,55.25,11300.0
2011-09-01 12:50:00,55.27,55.33,55.18,55.18,17600.0,55.27,55.33,55.18,55.18,17600.0
2011-09-01 12:55:00,55.16,55.36,55.16,55.25,14500.0,55.16,55.36,55.16,55.25,14500.0
2011-09-01 13:00:00,55.21,55.25,54.89,55.09,32000.0,55.21,55.25,54.89,55.09,32000.0
2011-09-01 13:05:00,55.07,55.07,54.78,54.85,13000.0,55.07,55.07,54.78,54.85,13000.0
2011-09-01 13:10:00,54.87,54.97,54.73,54.97,25200.0,54.87,54.97,54.73,54.97,25200.0
2011-09-01 13:15:00,54.95,55.08,54.81,55.0,22800.0,54.95,55.08,54.81,55.0,22800.0
2011-09-01 13:20:00,55.04,55.12,54.64,54.65,35100.0,55.04,55.12,54.64,54.65,35100.0
2011-09-01 13:25:00,54.61,54.97,54.5,54.69,33000.0,54.61,54.97,54.5,54.69,33000.0
2011-09-01 13:30:00,54.68,54.79,54.55,54.78,14900.0,54.68,54.79,54.55,54.78,14900.0
2011-09-01 13:35:00,54.79,54.79,54.5,54.69,18200.0,54.79,54.79,54.5,54.69,18200.0
2011-09-01 13:40:00,54.65,54.69,54.34,54.69,34700.0,54.65,54.69,54.34,54.69,34700.0
2011-09-01 13:45:00,54.67,54.75,54.44,54.53,30700.0,54.67,54.75,54.44,54.53,30700.0
2011-09-01 13:50:00,54.54,54.56,54.17,54.28,23000.0,54.54,54.56,54.17,54.28,23000.0
2011-09-01 13:55:00,54.28,54.58,54.21,54.3,18200.0,54.28,54.58,54.21,54.3,18200.0
2011-09-01 14:00:00,54.32,54.65,54.3,54.35,31400.0,54.32,54.65,54.3,54.35,31400.0
2011-09-01 14:05:00,54.37,54.54,54.29,54.45,16400.0,54.37,54.54,54.29,54.45,16400.0
2011-09-01 14:10:00,54.4,54.52,54.34,54.52,12300.0,54.4,54.52,54.34,54.52,12300.0
2011-09-01 14:15:00,54.48,54.6,54.15,54.16,22300.0,54.48,54.6,54.15,54.16,22300.0
2011-09-01 14:20:00,54.17,54.33,54.08,54.28,22500.0,54.17,54.33,54.08,54.28,22500.0
2011-09-01 14:25:00,54.32,54.44,54.14,54.42,27000.0,54.32,54.44,54.14,54.42,27000.0
2011-09-01 14:30:00,54.43,54.68,54.4,54.58,12900.0,54.43,54.68,54.4,54.58,12900.0
2011-09-01 14:35:00,54.62,54.62,54.45,54.49,13900.0,54.62,54.62,54.45,54.49,13900.0
2011-09-01 14:40:00,54.5,54.7,54.39,54.6,33800.0,54.5,54.7,54.39,54.6,33800.0
2011-09-01 14:45:00,54.59,54.68,54.41,54.63,36000.0,54.59,54.68,54.41,54.63,36000.0
2011-09-01 14:50:00,54.6,54.68,54.36,54.68,17100.0,54.6,54.68,54.36,54.68,17100.0
2011-09-01 14:55:00,54.67,54.67,54.41,54.55,29200.0,54.67,54.67,54.41,54.55,29200.0
2011-09-01 15:00:00,54.51,54.57,54.35,54.47,18500.0,54.51,54.57,54.35,54.47,18500.0
2011-09-01 15:05:00,54.4,54.54,54.32,54.53,28100.0,54.4,54.54,54.32,54.53,28100.0
2011-09-01 15:10:00,54.49,54.66,54.4,54.47,23000.0,54.49,54.66,54.4,54.47,23000.0
2011-09-01 15:15:00,54.46,54.52,54.34,54.39,21500.0,54.46,54.52,54.34,54.39,21500.0
2011-09-01 15:20:00,54.42,54.67,54.4,54.64,25500.0,54.42,54.67,54.4,54.64,25500.0
2011-09-01 15:25:00,54.59,54.72,54.49,54.64,18700.0,54.59,54.72,54.49,54.64,18700.0
2011-09-01 15:30:00,54.65,54.67,54.35,54.45,26500.0,54.65,54.67,54.35,54.45,26500.0
2011-09-01 15:35:00,54.5,54.58,54.3,54.35,44800.0,54.5,54.58,54.3,54.35,44800.0
2011-09-01 15:40:00,54.32,54.5,54.21,54.42,40000.0,54.32,54.5,54.21,54.42,40000.0
2011-09-01 15:45:00,54.43,54.62,54.25,54.59,24100.0,54.43,54.62,54.25,54.59,24100.0
2011-09-01 15:50:00,54.63,54.8,54.45,54.62,59400.0,54.63,54.8,54.45,54.62,59400.0
2011-09-01 15:55:00,54.62,54.64,54.37,54.49,86000.0,54.62,54.64,54.37,54.49,86000.0
2011-09-02 09:30:00,53.02,53.37,52.06,52.85,189200.0,53.02,53.37,52.06,52.85,189200.0
2011-09-02 09:35:00,52.83,53.0,52.33,52.52,107600.0,52.83,53.0,52.33,52.52,107600.0
2011-09-02 09:40:00,52.48,53.18,52.25,53.17,98500.0,52.48,53.18,52.25,53.17,98500.0
2011-09-02 09:45:00,53.14,53.95,52.84,53.83,82800.0,53.14,53.95,52.84,53.83,82800.0
2011-09-02 09:50:00,53.8,53.94,53.3,53.3,56400.0,53.8,53.94,53.3,53.3,56400.0
2011-09-02 09:55:00,53.23,54.17,53.23,54.17,60700.0,53.23,54.17,53.23,54.17,60700.0
2011-09-02 10:00:00,54.06,54.35,53.77,53.77,54500.0,54.06,54.35,53.77,53.77,54500.0
2011-09-02 10:05:00,53.88,54.43,53.6,54.29,58500.0,53.88,54.43,53.6,54.29,58500.0
2011-09-02 10:10:00,54.29,54.48,54.0,54.14,31500.0,54.29,54.48,54.0,54.14,31500.0
2011-09-02 10:15:00,54.1,54.37,53.9,54.37,34000.0,54.1,54.37,53.9,54.37,34000.0
2011-09-02 10:20:00,54.32,54.32,53.91,53.94,27000.0,54.32,54.32,53.91,53.94,27000.0
2011-09-02 10:25:00,54.06,54.24,53.8,53.81,19800.0,54.06,54.24,53.8,53.81,19800.0
2011-09-02 10:30:00,53.8,53.93,53.54,53.89,32300.0,53.8,53.93,53.54,53.89,32300.0
2011-09-02 10:35:00,53.83,53.99,53.67,53.82,18800.0,53.83,53.99,53.67,53.82,18800.0
2011-09-02 10:40:00,53.84,54.07,53.62,53.71,33700.0,53.84,54.07,53.62,53.71,33700.0
2011-09-02 10:45:00,53.71,53.93,53.44,53.84,18900.0,53.71,53.93,53.44,53.84,18900.0
2011-09-02 10:50:00,53.86,53.94,53.64,53.68,16600.0,53.86,53.94,53.64,53.68,16600.0
2011-09-02 10:55:00,53.67,53.8,53.47,53.78,34200.0,53.67,53.8,53.47,53.78,34200.0
2011-09-02 11:00:00,53.78,53.87,53.56,53.65,29500.0,53.78,53.87,53.56,53.65,29500.0
2011-09-02 11:05:00,53.68,53.8,53.42,53.46,35300.0,53.68,53.8,53.42,53.46,35300.0
2011-09-02 11:10:00,53.44,53.91,53.44,53.75,58800.0,53.44,53.91,53.44,53.75,58800.0
2011-09-02 11:15:00,53.73,53.85,53.53,53.79,28800.0,53.73,53.85,53.53,53.79,28800.0
2011-09-02 11:20:00,53.82,54.01,53.79,53.91,18600.0,53.82,54.01,53.79,53.91,18600.0
2011-09-02 11:25:00,53.93,54.04,53.61,53.65,28900.0,53.93,54.04,53.61,53.65,28900.0
2011-09-02 11:30:00,53.61,53.68,53.38,53.38,51900.0,53.61,53.68,53.38,53.38,51900.0
2011-09-02 11:35:00,53.43,53.78,53.41,53.78,49100.0,53.43,53.78,53.41,53.78,49100.0
2011-09-02 11:40:00,53.78,53.98,53.69,53.93,24700.0,53.78,53.98,53.69,53.93,24700.0
2011-09-02 11:45:00,53.9,53.93,53.81,53.81,29000.0,53.9,53.93,53.81,53.81,29000.0
2011-09-02 11:50:00,53.84,53.91,53.74,53.76,14600.0,53.84,53.91,53.74,53.76,14600.0
2011-09-02 11:55:00,53.76,53.81,53.51,53.7,12400.0,53.76,53.81,53.51,53.7,12400.0
2011-09-02 12:00:00,53.73,53.92,53.51,53.67,10900.0,53.73,53.92,53.51,53.67,10900.0
2011-09-02 12:05:00,53.75,53.93,53.66,53.66,9500.0,53.75,53.93,53.66,53.66,9500.0
2011-09-02 12:10:00,53.65,53.82,53.63,53.77,3400.0,53.65,53.82,53.63,53.77,3400.0
2011-09-02 12:15:00,53.88,53.88,53.66,53.69,3800.0,53.88,53.88,53.66,53.69,3800.0
2011-09-02 12:20:00,53.74,53.81,53.55,53.55,13000.0,53.74,53.81,53.55,53.55,13000.0
2011-09-02 12:25:00,53.62,53.64,53.51,53.6,23600.0,53.62,53.64,53.51,53.6,23600.0
2011-09-02 12:30:00,53.6,53.63,53.5,53.53,6300.0,53.6,53.63,53.5,53.53,6300.0
2011-09-02 12:35:00,53.52,53.67,53.49,53.6,12000.0,53.52,53.67,53.49,53.6,12000.0
2011-09-02 12:40:00,53.59,53.64,53.45,53.54,16900.0,53.59,53.64,53.45,53.54,16900.0
2011-09-02 12:45:00,53.56,53.63,53.33,53.57,20300.0,53.56,53.63,53.33,53.57,20300.0
2011-09-02 12:50:00,53.54,53.63,53.45,53.5,18600.0,53.54,53.63,53.45,53.5,18600.0
2011-09-02 12:55:00,53.53,53.58,53.4,53.45,8600.0,53.53,53.58,53.4,53.45,8600.0
2011-09-02 13:00:00,53.48,53.61,53.25,53.4,16800.0,53.48,53.61,53.25,53.4,16800.0
2011-09-02 13:05:00,53.42,53.48,53.22,53.24,16200.0,53.42,53.48,53.22,53.24,16200.0
2011-09-02 13:10:00,53.23,53.29,53.02,53.06,33400.0,53.23,53.29,53.02,53.06,33400.0
2011-09-02 13:15:00,53.04,53.16,53.0,53.05,32000.0,53.04,53.16,53.0,53.05,32000.0
2011-09-02 13:20:00,53.06,53.17,53.01,53.07,12600.0,53.06,53.17,53.01,53.07,12600.0
2011-09-02 13:25:00,53.05,53.12,52.98,53.06,20700.0,53.05,53.12,52.98,53.06,20700.0
2011-09-02 13:30:00,53.09,53.14,52.96,52.97,20400.0,53.09,53.14,52.96,52.97,20400.0
2011-09-02 13:35:00,52.96,53.02,52.69,52.79,16400.0,52.96,53.02,52.69,52.79,16400.0
2011-09-02 13:40:00,52.79,52.8,52.53,52.56,18400.0,52.79,52.8,52.53,52.56,18400.0
2011-09-02 13:45:00,52.53,52.88,52.53,52.88,9000.0,52.53,52.88,52.53,52.88,9000.0
2011-09-02 13:50:00,52.84,52.95,52.64,52.66,12700.0,52.84,52.95,52.64,52.66,12700.0
2011-09-02 13:55:00,52.67,53.02,52.67,52.99,8400.0,52.67,53.02,52.67,52.99,8400.0
2011-09-02 14:00:00,52.96,52.97,52.73,52.76,11700.0,52.96,52.97,52.73,52.76,11700.0
2011-09-02 14:05:00,52.77,52.95,52.75,52.75,12800.0,52.77,52.95,52.75,52.75,12800.0
2011-09-02 14:10:00,52.77,52.91,52.65,52.81,35200.0,52.77,52.91,52.65,52.81,35200.0
2011-09-02 14:15:00,52.79,52.79,52.6,52.65,21300.0,52.79,52.79,52.6,52.65,21300.0
2011-09-02 14:20:00,52.69,52.71,52.46,52.6,22500.0,52.69,52.71,52.46,52.6,22500.0
2011-09-02 14:25:00,52.61,52.66,52.43,52.55,16900.0,52.61,52.66,52.43,52.55,16900.0
2011-09-02 14:30:00,52.5,52.61,52.21,52.44,22300.0,52.5,52.61,52.21,52.44,22300.0
2011-09-02 14:35:00,52.44,52.66,52.34,52.48,16800.0,52.44,52.66,52.34,52.48,16800.0
2011-09-02 14:40:00,52.51,52.71,52.45,52.46,18800.0,52.51,52.71,52.45,52.46,18800.0
2011-09-02 14:45:00,52.5,52.66,52.35,52.36,11000.0,52.5,52.66,52.35,52.36,11000.0
2011-09-02 14:50:00,52.34,52.65,52.34,52.58,16500.0,52.34,52.65,52.34,52.58,16500.0
2011-09-02 14:55:00,52.54,52.58,52.39,52.46,7600.0,52.54,52.58,52.39,52.46,7600.0
2011-09-02 15:00:00,52.46,52.57,52.45,52.51,11400.0,52.46,52.57,52.45,52.51,11400.0
2011-09-02 15:05:00,52.49,52.58,52.42,52.54,21200.0,52.49,52.58,52.42,52.54,21200.0
2011-09-02 15:10:00,52.54,52.56,52.42,52.55,19500.0,52.54,52.56,52.42,52.55,19500.0
2011-09-02 15:15:00,52.52,52.52,52.4,52.42,36100.0,52.52,52.52,52.4,52.42,36100.0
2011-09-02 15:20:00,52.42,52.82,52.42,52.8,31100.0,52.42,52.82,52.42,52.8,31100.0
2011-09-02 15:25:00,52.75,52.9,52.7,52.83,20300.0,52.75,52.9,52.7,52.83,20300.0
2011-09-02 15:30:00,52.86,53.05,52.74,53.03,23800.0,52.86,53.05,52.74,53.03,23800.0
2011-09-02 15:35:00,53.04,53.18,52.83,53.06,35000.0,53.04,53.18,52.83,53.06,35000.0
2011-09-02 15:40:00,53.06,53.25,52.96,53.2,42800.0,53.06,53.25,52.96,53.2,42800.0
2011-09-02 15:45:00,53.2,53.24,52.95,53.02,42400.0,53.2,53.24,52.95,53.02,42400.0
2011-09-02 15:50:00,52.99,53.28,52.95,53.26,95900.0,52.99,53.28,52.95,53.26,95900.0
2011-09-02 15:55:00,53.24,53.33,53.06,53.2,88900.0,53.24,53.33,53.06,53.2,88900.0
2011-09-06 09:30:00,51.44,52.15,51.03,51.93,124300.0,51.44,52.15,51.03,51.93,124300.0
2011-09-06 09:35:00,51.92,52.3,51.78,51.84,69500.0,51.92,52.3,51.78,51.84,69500.0
2011-09-06 09:40:00,51.88,52.4,51.86,52.39,47200.0,51.88,52.4,51.86,52.39,47200.0
2011-09-06 09:45:00,52.39,52.91,52.39,52.6,107100.0,52.39,52.91,52.39,52.6,107100.0
2011-09-06 09:50:00,52.57,53.14,52.48,53.05,65400.0,52.57,53.14,52.48,53.05,65400.0
2011-09-06 09:55:00,53.04,53.07,52.52,52.7,63800.0,53.04,53.07,52.52,52.7,63800.0
2011-09-06 10:00:00,52.73,53.34,52.72,52.97,49200.0,52.73,53.34,52.72,52.97,49200.0
2011-09-06 10:05:00,52.98,53.1,52.47,52.68,46600.0,52.98,53.1,52.47,52.68,46600.0
2011-09-06 10:10:00,52.63,52.79,52.23,52.23,37300.0,52.63,52.79,52.23,52.23,37300.0
2011-09-06 10:15:00,52.28,52.46,51.96,52.0,38300.0,52.28,52.46,51.96,52.0,38300.0
2011-09-06 10:20:00,52.0,52.15,51.6,51.6,59200.0,52.0,52.15,51.6,51.6,59200.0
2011-09-06 10:25:00,51.7,51.85,51.5,51.53,30000.0,51.7,51.85,51.5,51.53,30000.0
2011-09-06 10:30:00,51.53,51.65,51.36,51.58,41500.0,51.53,51.65,51.36,51.58,41500.0
2011-09-06 10:35:00,51.59,51.7,51.26,51.3,35900.0,51.59,51.7,51.26,51.3,35900.0
2011-09-06 10:40:00,51.28,51.44,51.14,51.2,58700.0,51.28,51.44,51.14,51.2,58700.0
2011-09-06 10:45:00,51.21,51.3,51.08,51.26,43300.0,51.21,51.3,51.08,51.26,43300.0
2011-09-06 10:50:00,51.3,51.61,51.22,51.61,64800.0,51.3,51.61,51.22,51.61,64800.0
2011-09-06 10:55:00,51.62,51.82,51.44,51.66,28500.0,51.62,51.82,51.44,51.66,28500.0
2011-09-06 11:00:00,51.81,51.81,51.49,51.63,25300.0,51.81,51.81,51.49,51.63,25300.0
2011-09-06 11:05:00,51.62,51.78,51.38,51.46,30200.0,51.62,51.78,51.38,51.46,30200.0
2011-09-06 11:10:00,51.46,51.72,51.3,51.66,52600.0,51.46,51.72,51.3,51.66,52600.0
2011-09-06 11:15:00,51.66,52.21,51.65,52.03,61500.0,51.66,52.21,51.65,52.03,61500.0
2011-09-06 11:20:00,51.97,52.23,51.97,52.11,31900.0,51.97,52.23,51.97,52.11,31900.0
2011-09-06 11:25:00,52.06,52.14,51.86,52.13,16400.0,52.06,52.14,51.86,52.13,16400.0
2011-09-06 11:30:00,52.13,52.58,52.13,52.52,23700.0,52.13,52.58,52.13,52.52,23700.0
2011-09-06 11:35:00,52.57,52.66,52.4,52.4,26000.0,52.57,52.66,52.4,52.4,26000.0
2011-09-06 11:40:00,52.48,52.48,52.2,52.38,7700.0,52.48,52.48,52.2,52.38,7700.0
2011-09-06 11:45:00,52.4,52.4,51.98,52.09,12600.0,52.4,52.4,51.98,52.09,12600.0
2011-09-06 11:50:00,52.09,52.26,52.01,52.06,13100.0,52.09,52.26,52.01,52.06,13100.0
2011-09-06 11:55:00,52.18,52.44,52.13,52.13,22600.0,52.18,52.44,52.13,52.13,22600.0
2011-09-06 12:00:00,52.22,52.37,52.11,52.2,13200.0,52.22,52.37,52.11,52.2,13200.0
2011-09-06 12:05:00,52.24,52.59,52.2,52.2,15100.0,52.24,52.59,52.2,52.2,15100.0
2011-09-06 12:10:00,52.23,52.33,52.05,52.2,24300.0,52.23,52.33,52.05,52.2,24300.0
2011-09-06 12:15:00,52.2,52.44,52.19,52.37,10800.0,52.2,52.44,52.19,52.37,10800.0
2011-09-06 12:20:00,52.46,52.77,52.44,52.77,23400.0,52.46,52.77,52.44,52.77,23400.0
2011-09-06 12:25:00,52.72,52.91,52.62,52.76,12400.0,52.72,52.91,52.62,52.76,12400.0
2011-09-06 12:30:00,52.74,52.76,52.62,52.68,4100.0,52.74,52.76,52.62,52.68,4100.0
2011-09-06 12:35:00,52.65,52.86,52.63,52.74,8600.0,52.65,52.86,52.63,52.74,8600.0
2011-09-06 12:40:00,52.71,52.73,52.37,52.43,37000.0,52.71,52.73,52.37,52.43,37000.0
2011-09-06 12:45:00,52.39,52.45,52.23,52.29,13200.0,52.39,52.45,52.23,52.29,13200.0
2011-09-06 12:50:00,52.3,52.4,52.15,52.24,15100.0,52.3,52.4,52.15,52.24,15100.0
2011-09-06 12:55:00,52.27,52.27,52.1,52.16,8400.0,52.27,52.27,52.1,52.16,8400.0
2011-09-06 13:00:00,52.26,52.46,52.26,52.35,34400.0,52.26,52.46,52.26,52.35,34400.0
2011-09-06 13:05:00,52.4,52.8,52.4,52.74,20000.0,52.4,52.8,52.4,52.74,20000.0
2011-09-06 13:10:00,52.7,52.94,52.61,52.7,20100.0,52.7,52.94,52.61,52.7,20100.0
2011-09-06 13:15:00,52.72,52.72,52.46,52.54,5100.0,52.72,52.72,52.46,52.54,5100.0
2011-09-06 13:20:00,52.55,52.78,52.55,52.72,14100.0,52.55,52.78,52.55,52.72,14100.0
2011-09-06 13:25:00,52.76,52.76,52.4,52.41,8600.0,52.76,52.76,52.4,52.41,8600.0
2011-09-06 13:30:00,52.43,52.53,52.4,52.4,5700.0,52.43,52.53,52.4,52.4,5700.0
2011-09-06 13:35:00,52.4,52.69,52.33,52.69,12800.0,52.4,52.69,52.33,52.69,12800.0
2011-09-06 13:40:00,52.7,53.05,52.66,53.05,19000.0,52.7,53.05,52.66,53.05,19000.0
2011-09-06 13:45:00,53.04,53.3,52.94,53.28,36600.0,53.04,53.3,52.94,53.28,36600.0
2011-09-06 13:50:00,53.3,53.47,53.14,53.46,30600.0,53.3,53.47,53.14,53.46,30600.0
2011-09-06 13:55:00,53.46,53.52,53.01,53.04,22800.0,53.46,53.52,53.01,53.04,22800.0
2011-09-06 14:00:00,52.96,53.11,52.72,52.78,31100.0,52.96,53.11,52.72,52.78,31100.0
2011-09-06 14:05:00,52.73,53.16,52.69,53.11,25400.0,52.73,53.16,52.69,53.11,25400.0
2011-09-06 14:10:00,53.09,53.39,53.04,53.35,21500.0,53.09,53.39,53.04,53.35,21500.0
2011-09-06 14:15:00,53.32,53.58,53.32,53.58,27300.0,53.32,53.58,53.32,53.58,27300.0
2011-09-06 14:20:00,53.6,53.72,53.31,53.52,47900.0,53.6,53.72,53.31,53.52,47900.0
2011-09-06 14:25:00,53.46,53.56,53.31,53.41,27600.0,53.46,53.56,53.31,53.41,27600.0
2011-09-06 14:30:00,53.43,53.55,53.34,53.53,17500.0,53.43,53.55,53.34,53.53,17500.0
2011-09-06 14:35:00,53.57,53.7,53.43,53.52,23400.0,53.57,53.7,53.43,53.52,23400.0
2011-09-06 14:40:00,53.5,53.65,53.33,53.56,31600.0,53.5,53.65,53.33,53.56,31600.0
2011-09-06 14:45:00,53.6,53.6,53.29,53.32,23800.0,53.6,53.6,53.29,53.32,23800.0
2011-09-06 14:50:00,53.33,53.39,53.05,53.15,21400.0,53.33,53.39,53.05,53.15,21400.0
2011-09-06 14:55:00,53.2,53.32,53.01,53.16,27300.0,53.2,53.32,53.01,53.16,27300.0
2011-09-06 15:00:00,53.17,53.26,53.02,53.22,31700.0,53.17,53.26,53.02,53.22,31700.0
2011-09-06 15:05:00,53.25,53.3,53.03,53.04,24800.0,53.25,53.3,53.03,53.04,24800.0
2011-09-06 15:10:00,53.11,53.23,52.97,52.98,24100.0,53.11,53.23,52.97,52.98,24100.0
2011-09-06 15:15:00,52.95,53.07,52.8,53.01,46800.0,52.95,53.07,52.8,53.01,46800.0
2011-09-06 15:20:00,53.02,53.25,52.95,53.17,33500.0,53.02,53.25,52.95,53.17,33500.0
2011-09-06 15:25:00,53.15,53.46,53.11,53.29,32400.0,53.15,53.46,53.11,53.29,32400.0
2011-09-06 15:30:00,53.27,53.33,53.1,53.16,19700.0,53.27,53.33,53.1,53.16,19700.0
2011-09-06 15:35:00,53.19,53.74,53.1,53.61,44100.0,53.19,53.74,53.1,53.61,44100.0
2011-09-06 15:40:00,53.65,53.76,53.6,53.61,51500.0,53.65,53.76,53.6,53.61,51500.0
2011-09-06 15:45:00,53.6,53.75,53.42,53.58,72700.0,53.6,53.75,53.42,53.58,72700.0
2011-09-06 15:50:00,53.64,54.01,53.58,53.97,55900.0,53.64,54.01,53.58,53.97,55900.0
2011-09-06 15:55:00,53.96,54.16,53.96,54.03,116400.0,53.96,54.16,53.96,54.03,116400.0
2011-09-07 09:30:00,55.8,55.83,54.55,55.14,174900.0,55.8,55.83,54.55,55.14,174900.0
2011-09-07 09:35:00,55.1,55.8,54.87,55.76,170300.0,55.1,55.8,54.87,55.76,170300.0
2011-09-07 09:40:00,55.7,56.1,55.65,55.91,134900.0,55.7,56.1,55.65,55.91,134900.0
2011-09-07 09:45:00,55.87,55.87,55.27,55.53,110800.0,55.87,55.87,55.27,55.53,110800.0
2011-09-07 09:50:00,55.54,55.85,55.11,55.4,185000.0,55.54,55.85,55.11,55.4,185000.0
2011-09-07 09:55:00,55.42,55.42,54.91,55.0,89800.0,55.42,55.42,54.91,55.0,89800.0
2011-09-07 10:00:00,55.0,55.13,54.65,54.71,134300.0,55.0,55.13,54.65,54.71,134300.0
2011-09-07 10:05:00,54.69,55.61,54.61,55.6,101200.0,54.69,55.61,54.61,55.6,101200.0
2011-09-07 10:10:00,55.6,56.0,55.6,55.8,234700.0,55.6,56.0,55.6,55.8,234700.0
2011-09-07 10:15:00,55.73,55.9,55.55,55.71,111700.0,55.73,55.9,55.55,55.71,111700.0
2011-09-07 10:20:00,55.74,55.96,55.61,55.95,90100.0,55.74,55.96,55.61,55.95,90100.0
2011-09-07 10:25:00,55.95,55.95,55.58,55.62,63700.0,55.95,55.95,55.58,55.62,63700.0
2011-09-07 10:30:00,55.57,55.73,55.26,55.4,93700.0,55.57,55.73,55.26,55.4,93700.0
2011-09-07 10:35:00,55.41,55.68,55.31,55.41,82100.0,55.41,55.68,55.31,55.41,82100.0
2011-09-07 10:40:00,55.42,55.85,55.39,55.52,69400.0,55.42,55.85,55.39,55.52,69400.0
2011-09-07 10:45:00,55.6,55.76,55.52,55.58,23900.0,55.6,55.76,55.52,55.58,23900.0
2011-09-07 10:50:00,55.57,55.65,55.48,55.54,27200.0,55.57,55.65,55.48,55.54,27200.0
2011-09-07 10:55:00,55.51,55.7,55.45,55.57,23800.0,55.51,55.7,55.45,55.57,23800.0
2011-09-07 11:00:00,55.54,55.67,55.52,55.6,15500.0,55.54,55.67,55.52,55.6,15500.0
2011-09-07 11:05:00,55.6,55.98,55.6,55.98,51600.0,55.6,55.98,55.6,55.98,51600.0
2011-09-07 11:10:00,55.95,56.18,55.94,56.08,86300.0,55.95,56.18,55.94,56.08,86300.0
2011-09-07 11:15:00,56.09,56.26,56.01,56.22,30200.0,56.09,56.26,56.01,56.22,30200.0
2011-09-07 11:20:00,56.22,56.35,56.1,56.31,53300.0,56.22,56.35,56.1,56.31,53300.0
2011-09-07 11:25:00,56.26,56.35,56.17,56.35,33500.0,56.26,56.35,56.17,56.35,33500.0
2011-09-07 11:30:00,56.35,56.43,56.05,56.17,42900.0,56.35,56.43,56.05,56.17,42900.0
2011-09-07 11:35:00,56.19,56.23,56.0,56.08,23300.0,56.19,56.23,56.0,56.08,23300.0
2011-09-07 11:40:00,56.05,56.48,56.02,56.47,61100.0,56.05,56.48,56.02,56.47,61100.0
2011-09-07 11:45:00,56.47,56.58,56.35,56.42,43300.0,56.47,56.58,56.35,56.42,43300.0
2011-09-07 11:50:00,56.4,56.41,56.29,56.34,24900.0,56.4,56.41,56.29,56.34,24900.0
2011-09-07 11:55:00,56.34,56.52,56.34,56.43,34600.0,56.34,56.52,56.34,56.43,34600.0
2011-09-07 12:00:00,56.39,56.44,56.27,56.28,18700.0,56.39,56.44,56.27,56.28,18700.0
2011-09-07 12:05:00,56.3,56.46,56.27,56.4,21400.0,56.3,56.46,56.27,56.4,21400.0
2011-09-07 12:10:00,56.37,56.47,56.31,56.4,15500.0,56.37,56.47,56.31,56.4,15500.0
2011-09-07 12:15:00,56.4,56.41,56.28,56.39,23600.0,56.4,56.41,56.28,56.39,23600.0
2011-09-07 12:20:00,56.4,56.43,56.29,56.33,16000.0,56.4,56.43,56.29,56.33,16000.0
2011-09-07 12:25:00,56.28,56.54,56.28,56.51,43100.0,56.28,56.54,56.28,56.51,43100.0
2011-09-07 12:30:00,56.51,56.6,56.47,56.54,29700.0,56.51,56.6,56.47,56.54,29700.0
2011-09-07 12:35:00,56.54,56.7,56.44,56.57,25300.0,56.54,56.7,56.44,56.57,25300.0
2011-09-07 12:40:00,56.55,56.65,56.43,56.43,27000.0,56.55,56.65,56.43,56.43,27000.0
2011-09-07 12:45:00,56.43,56.56,56.43,56.48,20300.0,56.43,56.56,56.43,56.48,20300.0
2011-09-07 12:50:00,56.52,56.7,56.48,56.64,16200.0,56.52,56.7,56.48,56.64,16200.0
2011-09-07 12:55:00,56.63,56.89,56.63,56.79,85200.0,56.63,56.89,56.63,56.79,85200.0
2011-09-07 13:00:00,56.81,56.89,56.53,56.77,55100.0,56.81,56.89,56.53,56.77,55100.0
2011-09-07 13:05:00,56.81,56.91,56.75,56.76,29300.0,56.81,56.91,56.75,56.76,29300.0
2011-09-07 13:10:00,56.77,57.0,56.75,56.99,51200.0,56.77,57.0,56.75,56.99,51200.0
2011-09-07 13:15:00,56.97,57.06,56.95,57.05,45800.0,56.97,57.06,56.95,57.05,45800.0
2011-09-07 13:20:00,57.05,57.09,56.98,57.05,40100.0,57.05,57.09,56.98,57.05,40100.0
2011-09-07 13:25:00,57.06,57.1,56.94,56.94,21700.0,57.06,57.1,56.94,56.94,21700.0
2011-09-07 13:30:00,56.91,56.91,56.74,56.76,22900.0,56.91,56.91,56.74,56.76,22900.0
2011-09-07 13:35:00,56.77,56.83,56.66,56.73,40500.0,56.77,56.83,56.66,56.73,40500.0
2011-09-07 13:40:00,56.77,56.81,56.45,56.53,34900.0,56.77,56.81,56.45,56.53,34900.0
2011-09-07 13:45:00,56.53,56.63,56.4,56.58,34200.0,56.53,56.63,56.4,56.58,34200.0
2011-09-07 13:50:00,56.58,56.58,56.46,56.48,10900.0,56.58,56.58,56.46,56.48,10900.0
2011-09-07 13:55:00,56.48,56.63,56.48,56.51,17100.0,56.48,56.63,56.48,56.51,17100.0
2011-09-07 14:00:00,56.54,56.71,56.43,56.7,27700.0,56.54,56.71,56.43,56.7,27700.0
2011-09-07 14:05:00,56.73,56.78,56.61,56.69,34100.0,56.73,56.78,56.61,56.69,34100.0
2011-09-07 14:10:00,56.71,56.83,56.68,56.76,26500.0,56.71,56.83,56.68,56.76,26500.0
2011-09-07 14:15:00,56.79,56.82,56.5,56.72,45900.0,56.79,56.82,56.5,56.72,45900.0
2011-09-07 14:20:00,56.76,56.79,56.64,56.71,46400.0,56.76,56.79,56.64,56.71,46400.0
2011-09-07 14:25:00,56.73,56.81,56.62,56.72,83800.0,56.73,56.81,56.62,56.72,83800.0
2011-09-07 14:30:00,56.72,56.77,56.64,56.7,23700.0,56.72,56.77,56.64,56.7,23700.0
2011-09-07 14:35:00,56.7,56.75,56.54,56.59,55400.0,56.7,56.75,56.54,56.59,55400.0
2011-09-07 14:40:00,56.6,56.73,56.59,56.69,29000.0,56.6,56.73,56.59,56.69,29000.0
2011-09-07 14:45:00,56.72,56.75,56.65,56.68,42200.0,56.72,56.75,56.65,56.68,42200.0
2011-09-07 14:50:00,56.67,56.76,56.6,56.65,81700.0,56.67,56.76,56.6,56.65,81700.0
2011-09-07 14:55:00,56.65,56.68,56.6,56.65,32200.0,56.65,56.68,56.6,56.65,32200.0
2011-09-07 15:00:00,56.64,56.66,56.53,56.58,44800.0,56.64,56.66,56.53,56.58,44800.0
2011-09-07 15:05:00,56.57,56.58,56.46,56.46,43100.0,56.57,56.58,56.46,56.46,43100.0
2011-09-07 15:10:00,56.48,56.61,56.46,56.56,74800.0,56.48,56.61,56.46,56.56,74800.0
2011-09-07 15:15:00,56.56,56.59,56.42,56.42,45200.0,56.56,56.59,56.42,56.42,45200.0
2011-09-07 15:20:00,56.45,56.5,56.42,56.46,47900.0,56.45,56.5,56.42,56.46,47900.0
2011-09-07 15:25:00,56.45,56.48,56.24,56.3,50400.0,56.45,56.48,56.24,56.3,50400.0
2011-09-07 15:30:00,56.3,56.41,56.19,56.36,87000.0,56.3,56.41,56.19,56.36,87000.0
2011-09-07 15:35:00,56.35,56.5,56.32,56.48,70200.0,56.35,56.5,56.32,56.48,70200.0
2011-09-07 15:40:00,56.49,56.68,56.47,56.53,72900.0,56.49,56.68,56.47,56.53,72900.0
2011-09-07 15:45:00,56.51,56.67,56.48,56.56,116500.0,56.51,56.67,56.48,56.56,116500.0
2011-09-07 15:50:00,56.56,56.63,56.39,56.53,126800.0,56.56,56.63,56.39,56.53,126800.0
2011-09-07 15:55:00,56.57,56.68,56.52,56.65,130600.0,56.57,56.68,56.52,56.65,130600.0
2011-09-08 09:30:00,56.34,56.82,56.16,56.52,139100.0,56.34,56.82,56.16,56.52,139100.0
2011-09-08 09:35:00,56.53,57.64,56.53,57.49,256800.0,56.53,57.64,56.53,57.49,256800.0
2011-09-08 09:40:00,57.43,57.82,57.25,57.61,168300.0,57.43,57.82,57.25,57.61,168300.0
2011-09-08 09:45:00,57.61,57.65,57.3,57.64,94100.0,57.61,57.65,57.3,57.64,94100.0
2011-09-08 09:50:00,57.61,57.63,57.2,57.36,130500.0,57.61,57.63,57.2,57.36,130500.0
2011-09-08 09:55:00,57.31,57.36,56.8,57.19,149800.0,57.31,57.36,56.8,57.19,149800.0
2011-09-08 10:00:00,57.21,57.34,56.87,57.25,69800.0,57.21,57.34,56.87,57.25,69800.0
2011-09-08 10:05:00,57.25,57.54,57.0,57.45,112500.0,57.25,57.54,57.0,57.45,112500.0
2011-09-08 10:10:00,57.45,57.6,57.3,57.35,106100.0,57.45,57.6,57.3,57.35,106100.0
2011-09-08 10:15:00,57.34,57.52,57.1,57.44,117900.0,57.34,57.52,57.1,57.44,117900.0
2011-09-08 10:20:00,57.48,57.62,57.33,57.44,105000.0,57.48,57.62,57.33,57.44,105000.0
2011-09-08 10:25:00,57.44,57.78,57.4,57.5,95500.0,57.44,57.78,57.4,57.5,95500.0
2011-09-08 10:30:00,57.52,58.24,57.46,58.08,177800.0,57.52,58.24,57.46,58.08,177800.0
2011-09-08 10:35:00,58.09,58.14,57.44,57.55,107600.0,58.09,58.14,57.44,57.55,107600.0
2011-09-08 10:40:00,57.58,58.0,57.58,57.95,69200.0,57.58,58.0,57.58,57.95,69200.0
2011-09-08 10:45:00,57.95,57.97,57.19,57.34,96300.0,57.95,57.97,57.19,57.34,96300.0
2011-09-08 10:50:00,57.34,57.52,57.24,57.49,68500.0,57.34,57.52,57.24,57.49,68500.0
2011-09-08 10:55:00,57.48,58.0,57.38,57.94,88000.0,57.48,58.0,57.38,57.94,88000.0
2011-09-08 11:00:00,57.95,58.0,57.77,57.82,65100.0,57.95,58.0,57.77,57.82,65100.0
2011-09-08 11:05:00,57.86,57.94,57.79,57.92,46300.0,57.86,57.94,57.79,57.92,46300.0
2011-09-08 11:10:00,57.88,58.23,57.8,57.86,86100.0,57.88,58.23,57.8,57.86,86100.0
2011-09-08 11:15:00,57.86,58.11,57.81,57.88,37300.0,57.86,58.11,57.81,57.88,37300.0
2011-09-08 11:20:00,57.88,58.08,57.82,58.03,75100.0,57.88,58.08,57.82,58.03,75100.0
2011-09-08 11:25:00,58.03,58.17,58.0,58.11,49900.0,58.03,58.17,58.0,58.11,49900.0
2011-09-08 11:30:00,58.13,58.4,58.05,58.24,107000.0,58.13,58.4,58.05,58.24,107000.0
2011-09-08 11:35:00,58.25,58.4,58.17,58.36,31900.0,58.25,58.4,58.17,58.36,31900.0
2011-09-08 11:40:00,58.35,58.6,58.28,58.45,101800.0,58.35,58.6,58.28,58.45,101800.0
2011-09-08 11:45:00,58.45,58.47,58.25,58.32,52400.0,58.45,58.47,58.25,58.32,52400.0
2011-09-08 11:50:00,58.31,58.31,57.95,57.99,92300.0,58.31,58.31,57.95,57.99,92300.0
2011-09-08 11:55:00,57.97,58.09,57.88,58.05,50600.0,57.97,58.09,57.88,58.05,50600.0
2011-09-08 12:00:00,58.01,58.01,57.79,57.83,47100.0,58.01,58.01,57.79,57.83,47100.0
2011-09-08 12:05:00,57.83,58.07,57.67,58.05,43500.0,57.83,58.07,57.67,58.05,43500.0
2011-09-08 12:10:00,58.0,58.25,58.0,58.15,33700.0,58.0,58.25,58.0,58.15,33700.0
2011-09-08 12:15:00,58.08,58.1,57.91,57.95,28000.0,58.08,58.1,57.91,57.95,28000.0
2011-09-08 12:20:00,57.95,58.16,57.9,57.9,66900.0,57.95,58.16,57.9,57.9,66900.0
2011-09-08 12:25:00,57.91,58.12,57.82,58.0,54700.0,57.91,58.12,57.82,58.0,54700.0
2011-09-08 12:30:00,58.01,58.12,57.97,58.03,82900.0,58.01,58.12,57.97,58.03,82900.0
2011-09-08 12:35:00,58.04,58.25,58.03,58.03,46200.0,58.04,58.25,58.03,58.03,46200.0
2011-09-08 12:40:00,58.03,58.32,57.96,58.14,64300.0,58.03,58.32,57.96,58.14,64300.0
2011-09-08 12:45:00,58.06,58.17,57.87,57.95,90000.0,58.06,58.17,57.87,57.95,90000.0
2011-09-08 12:50:00,57.95,58.19,57.92,58.19,38700.0,57.95,58.19,57.92,58.19,38700.0
2011-09-08 12:55:00,58.13,58.2,58.01,58.08,17600.0,58.13,58.2,58.01,58.08,17600.0
2011-09-08 13:00:00,58.13,58.17,58.0,58.11,44800.0,58.13,58.17,58.0,58.11,44800.0
2011-09-08 13:05:00,58.11,58.36,58.1,58.19,53600.0,58.11,58.36,58.1,58.19,53600.0
2011-09-08 13:10:00,58.19,58.22,58.0,58.0,38900.0,58.19,58.22,58.0,58.0,38900.0
2011-09-08 13:15:00,58.05,58.27,58.0,58.26,47900.0,58.05,58.27,58.0,58.26,47900.0
2011-09-08 13:20:00,58.27,58.3,58.07,58.26,47400.0,58.27,58.3,58.07,58.26,47400.0
2011-09-08 13:25:00,58.28,58.4,58.1,58.16,49200.0,58.28,58.4,58.1,58.16,49200.0
2011-09-08 13:30:00,58.17,58.39,58.0,58.12,167500.0,58.17,58.39,58.0,58.12,167500.0
2011-09-08 13:35:00,58.17,58.29,58.07,58.13,80500.0,58.17,58.29,58.07,58.13,80500.0
2011-09-08 13:40:00,58.13,58.15,57.75,58.0,138400.0,58.13,58.15,57.75,58.0,138400.0
2011-09-08 13:45:00,58.0,58.07,57.75,57.86,70400.0,58.0,58.07,57.75,57.86,70400.0
2011-09-08 13:50:00,57.87,58.0,57.6,57.9,101100.0,57.87,58.0,57.6,57.9,101100.0
2011-09-08 13:55:00,57.94,57.99,57.71,57.9,24200.0,57.94,57.99,57.71,57.9,24200.0
2011-09-08 14:00:00,57.91,58.08,57.65,58.04,80000.0,57.91,58.08,57.65,58.04,80000.0
2011-09-08 14:05:00,58.04,58.18,57.9,58.12,84700.0,58.04,58.18,57.9,58.12,84700.0
2011-09-08 14:10:00,58.1,58.18,58.0,58.12,52600.0,58.1,58.18,58.0,58.12,52600.0
2011-09-08 14:15:00,58.12,58.29,58.01,58.06,38100.0,58.12,58.29,58.01,58.06,38100.0
2011-09-08 14:20:00,58.05,58.11,57.95,57.95,88300.0,58.05,58.11,57.95,57.95,88300.0
2011-09-08 14:25:00,57.95,58.02,57.83,58.0,58700.0,57.95,58.02,57.83,58.0,58700.0
2011-09-08 14:30:00,57.95,58.18,57.85,58.02,55600.0,57.95,58.18,57.85,58.02,55600.0
2011-09-08 14:35:00,57.99,58.06,57.77,57.77,40400.0,57.99,58.06,57.77,57.77,40400.0
2011-09-08 14:40:00,57.77,57.99,57.7,57.74,41100.0,57.77,57.99,57.7,57.74,41100.0
2011-09-08 14:45:00,57.71,57.88,57.44,57.47,71400.0,57.71,57.88,57.44,57.47,71400.0
2011-09-08 14:50:00,57.44,57.56,57.2,57.42,98200.0,57.44,57.56,57.2,57.42,98200.0
2011-09-08 14:55:00,57.44,57.7,57.37,57.69,74400.0,57.44,57.7,57.37,57.69,74400.0
2011-09-08 15:00:00,57.69,57.76,57.6,57.74,88600.0,57.69,57.76,57.6,57.74,88600.0
2011-09-08 15:05:00,57.75,57.82,57.41,57.55,77500.0,57.75,57.82,57.41,57.55,77500.0
2011-09-08 15:10:00,57.57,57.65,57.43,57.46,78400.0,57.57,57.65,57.43,57.46,78400.0
2011-09-08 15:15:00,57.46,57.6,57.4,57.49,58500.0,57.46,57.6,57.4,57.49,58500.0
2011-09-08 15:20:00,57.49,57.82,57.42,57.77,75900.0,57.49,57.82,57.42,57.77,75900.0
2011-09-08 15:25:00,57.77,57.99,57.69,57.98,60600.0,57.77,57.99,57.69,57.98,60600.0
2011-09-08 15:30:00,57.98,58.05,57.78,57.96,104100.0,57.98,58.05,57.78,57.96,104100.0
2011-09-08 15:35:00,57.94,58.14,57.84,58.0,95200.0,57.94,58.14,57.84,58.0,95200.0
2011-09-08 15:40:00,58.02,58.21,58.0,58.1,123800.0,58.02,58.21,58.0,58.1,123800.0
2011-09-08 15:45:00,58.14,58.2,57.76,57.77,123200.0,58.14,58.2,57.76,57.77,123200.0
2011-09-08 15:50:00,57.78,57.83,57.51,57.66,95700.0,57.78,57.83,57.51,57.66,95700.0
2011-09-08 15:55:00,57.69,57.77,57.61,57.75,167000.0,57.69,57.77,57.61,57.75,167000.0
2011-09-09 09:30:00,55.29,55.49,53.8,54.24,642100.0,55.29,55.49,53.8,54.24,642100.0
2011-09-09 09:35:00,54.29,54.32,53.53,54.05,422100.0,54.29,54.32,53.53,54.05,422100.0
2011-09-09 09:40:00,54.07,54.63,53.7,54.57,394700.0,54.07,54.63,53.7,54.57,394700.0
2011-09-09 09:45:00,54.46,55.08,54.36,54.71,311200.0,54.46,55.08,54.36,54.71,311200.0
2011-09-09 09:50:00,54.71,55.0,54.17,54.92,351800.0,54.71,55.0,54.17,54.92,351800.0
2011-09-09 09:55:00,54.89,54.98,54.41,54.64,200400.0,54.89,54.98,54.41,54.64,200400.0
2011-09-09 10:00:00,54.65,55.0,54.05,54.3,283100.0,54.65,55.0,54.05,54.3,283100.0
2011-09-09 10:05:00,54.26,54.35,53.74,53.82,289000.0,54.26,54.35,53.74,53.82,289000.0
2011-09-09 10:10:00,53.83,53.95,53.37,53.62,348300.0,53.83,53.95,53.37,53.62,348300.0
2011-09-09 10:15:00,53.62,54.0,53.25,53.72,264700.0,53.62,54.0,53.25,53.72,264700.0
2011-09-09 10:20:00,53.71,54.3,53.55,54.25,249700.0,53.71,54.3,53.55,54.25,249700.0
2011-09-09 10:25:00,54.3,54.88,54.26,54.82,262500.0,54.3,54.88,54.26,54.82,262500.0
2011-09-09 10:30:00,54.77,54.9,54.45,54.46,195800.0,54.77,54.9,54.45,54.46,195800.0
2011-09-09 10:35:00,54.45,54.85,54.41,54.75,199600.0,54.45,54.85,54.41,54.75,199600.0
2011-09-09 10:40:00,54.75,55.08,54.69,54.78,238300.0,54.75,55.08,54.69,54.78,238300.0
2011-09-09 10:45:00,54.73,54.74,54.1,54.4,214700.0,54.73,54.74,54.1,54.4,214700.0
2011-09-09 10:50:00,54.4,54.44,53.96,54.18,196000.0,54.4,54.44,53.96,54.18,196000.0
2011-09-09 10:55:00,54.22,54.35,54.05,54.22,101300.0,54.22,54.35,54.05,54.22,101300.0
2011-09-09 11:00:00,54.25,54.57,54.21,54.42,104200.0,54.25,54.57,54.21,54.42,104200.0
2011-09-09 11:05:00,54.39,54.7,54.3,54.66,105500.0,54.39,54.7,54.3,54.66,105500.0
2011-09-09 11:10:00,54.62,54.98,54.35,54.57,181300.0,54.62,54.98,54.35,54.57,181300.0
2011-09-09 11:15:00,54.5,54.5,54.1,54.3,84000.0,54.5,54.5,54.1,54.3,84000.0
2011-09-09 11:20:00,54.25,54.3,53.57,53.75,126100.0,54.25,54.3,53.57,53.75,126100.0
2011-09-09 11:25:00,53.74,54.19,53.61,53.95,98400.0,53.74,54.19,53.61,53.95,98400.0
2011-09-09 11:30:00,53.9,54.2,53.9,54.1,76800.0,53.9,54.2,53.9,54.1,76800.0
2011-09-09 11:35:00,54.1,54.34,53.91,53.97,71400.0,54.1,54.34,53.91,53.97,71400.0
2011-09-09 11:40:00,53.89,54.06,53.58,53.78,135900.0,53.89,54.06,53.58,53.78,135900.0
2011-09-09 11:45:00,53.81,54.1,53.66,54.0,156400.0,53.81,54.1,53.66,54.0,156400.0
2011-09-09 11:50:00,54.0,54.04,53.65,53.84,140800.0,54.0,54.04,53.65,53.84,140800.0
2011-09-09 11:55:00,53.83,53.9,53.63,53.63,75200.0,53.83,53.9,53.63,53.63,75200.0
2011-09-09 12:00:00,53.64,53.9,53.49,53.54,105900.0,53.64,53.9,53.49,53.54,105900.0
2011-09-09 12:05:00,53.51,53.82,53.51,53.77,118500.0,53.51,53.82,53.51,53.77,118500.0
2011-09-09 12:10:00,53.76,53.8,53.27,53.32,116700.0,53.76,53.8,53.27,53.32,116700.0
2011-09-09 12:15:00,53.32,53.51,53.27,53.39,75100.0,53.32,53.51,53.27,53.39,75100.0
2011-09-09 12:20:00,53.39,53.73,53.2,53.73,87200.0,53.39,53.73,53.2,53.73,87200.0
2011-09-09 12:25:00,53.66,53.84,53.52,53.52,40100.0,53.66,53.84,53.52,53.52,40100.0
2011-09-09 12:30:00,53.56,53.73,53.48,53.54,60100.0,53.56,53.73,53.48,53.54,60100.0
2011-09-09 12:35:00,53.58,53.69,53.48,53.56,37300.0,53.58,53.69,53.48,53.56,37300.0
2011-09-09 12:40:00,53.61,53.65,53.44,53.54,82200.0,53.61,53.65,53.44,53.54,82200.0
2011-09-09 12:45:00,53.54,53.83,53.54,53.78,90400.0,53.54,53.83,53.54,53.78,90400.0
2011-09-09 12:50:00,53.75,53.84,53.55,53.79,59000.0,53.75,53.84,53.55,53.79,59000.0
2011-09-09 12:55:00,53.74,54.17,53.71,54.15,97200.0,53.74,54.17,53.71,54.15,97200.0
2011-09-09 13:00:00,54.12,54.29,53.98,54.11,155000.0,54.12,54.29,53.98,54.11,155000.0
2011-09-09 13:05:00,54.09,54.47,54.09,54.37,62600.0,54.09,54.47,54.09,54.37,62600.0
2011-09-09 13:10:00,54.37,54.72,54.22,54.7,79400.0,54.37,54.72,54.22,54.7,79400.0
2011-09-09 13:15:00,54.67,54.69,54.2,54.3,39500.0,54.67,54.69,54.2,54.3,39500.0
2011-09-09 13:20:00,54.26,54.32,54.05,54.25,53000.0,54.26,54.32,54.05,54.25,53000.0
2011-09-09 13:25:00,54.2,54.31,54.1,54.27,69200.0,54.2,54.31,54.1,54.27,69200.0
2011-09-09 13:30:00,54.27,54.35,53.92,54.0,69500.0,54.27,54.35,53.92,54.0,69500.0
2011-09-09 13:35:00,53.97,54.46,53.9,54.37,56600.0,53.97,54.46,53.9,54.37,56600.0
2011-09-09 13:40:00,54.38,54.39,54.2,54.21,63000.0,54.38,54.39,54.2,54.21,63000.0
2011-09-09 13:45:00,54.23,54.35,54.08,54.12,67100.0,54.23,54.35,54.08,54.12,67100.0
2011-09-09 13:50:00,54.12,54.25,53.94,54.14,84800.0,54.12,54.25,53.94,54.14,84800.0
2011-09-09 13:55:00,54.11,54.2,53.9,54.06,47200.0,54.11,54.2,53.9,54.06,47200.0
2011-09-09 14:00:00,54.14,54.19,54.01,54.09,56000.0,54.14,54.19,54.01,54.09,56000.0
2011-09-09 14:05:00,54.06,54.37,54.01,54.31,64800.0,54.06,54.37,54.01,54.31,64800.0
2011-09-09 14:10:00,54.29,54.31,53.9,54.06,80100.0,54.29,54.31,53.9,54.06,80100.0
2011-09-09 14:15:00,54.06,54.12,53.8,53.92,50800.0,54.06,54.12,53.8,53.92,50800.0
2011-09-09 14:20:00,53.9,54.18,53.85,53.96,37200.0,53.9,54.18,53.85,53.96,37200.0
2011-09-09 14:25:00,53.91,53.96,53.59,53.81,89800.0,53.91,53.96,53.59,53.81,89800.0
2011-09-09 14:30:00,53.77,54.08,53.65,53.83,98000.0,53.77,54.08,53.65,53.83,98000.0
2011-09-09 14:35:00,53.89,54.05,53.78,53.94,65700.0,53.89,54.05,53.78,53.94,65700.0
2011-09-09 14:40:00,53.95,54.28,53.92,54.25,85800.0,53.95,54.28,53.92,54.25,85800.0
2011-09-09 14:45:00,54.23,54.27,54.07,54.07,63800.0,54.23,54.27,54.07,54.07,63800.0
2011-09-09 14:50:00,54.08,54.15,53.97,54.12,86600.0,54.08,54.15,53.97,54.12,86600.0
2011-09-09 14:55:00,54.09,54.28,54.06,54.2,75100.0,54.09,54.28,54.06,54.2,75100.0
2011-09-09 15:00:00,54.2,54.24,54.06,54.23,47700.0,54.2,54.24,54.06,54.23,47700.0
2011-09-09 15:05:00,54.19,54.39,54.13,54.27,75900.0,54.19,54.39,54.13,54.27,75900.0
2011-09-09 15:10:00,54.29,54.34,54.09,54.33,76400.0,54.29,54.34,54.09,54.33,76400.0
2011-09-09 15:15:00,54.32,54.35,54.15,54.25,63500.0,54.32,54.35,54.15,54.25,63500.0
2011-09-09 15:20:00,54.24,54.32,54.15,54.25,58300.0,54.24,54.32,54.15,54.25,58300.0
2011-09-09 15:25:00,54.26,54.36,54.13,54.3,105900.0,54.26,54.36,54.13,54.3,105900.0
2011-09-09 15:30:00,54.3,54.5,54.29,54.45,98300.0,54.3,54.5,54.29,54.45,98300.0
2011-09-09 15:35:00,54.46,54.95,54.44,54.91,193800.0,54.46,54.95,54.44,54.91,193800.0
2011-09-09 15:40:00,54.94,55.0,54.71,54.85,141700.0,54.94,55.0,54.71,54.85,141700.0
2011-09-09 15:45:00,54.87,55.01,54.85,54.99,194000.0,54.87,55.01,54.85,54.99,194000.0
2011-09-09 15:50:00,55.0,55.2,54.91,55.12,238800.0,55.0,55.2,54.91,55.12,238800.0
2011-09-09 15:55:00,55.12,55.24,55.05,55.05,212000.0,55.12,55.24,55.05,55.05,212000.0
2011-09-12 09:30:00,53.24,54.56,52.81,54.56,234900.0,53.24,54.56,52.81,54.56,234900.0
2011-09-12 09:35:00,54.52,54.87,53.95,54.69,154000.0,54.52,54.87,53.95,54.69,154000.0
2011-09-12 09:40:00,54.72,54.75,54.32,54.66,99200.0,54.72,54.75,54.32,54.66,99200.0
2011-09-12 09:45:00,54.76,55.23,54.73,55.08,145600.0,54.76,55.23,54.73,55.08,145600.0
2011-09-12 09:50:00,54.99,55.85,54.97,55.7,128700.0,54.99,55.85,54.97,55.7,128700.0
2011-09-12 09:55:00,55.7,56.22,55.55,55.88,124800.0,55.7,56.22,55.55,55.88,124800.0
2011-09-12 10:00:00,55.82,56.15,55.75,55.88,105300.0,55.82,56.15,55.75,55.88,105300.0
2011-09-12 10:05:00,55.87,56.38,55.87,56.05,115700.0,55.87,56.38,55.87,56.05,115700.0
2011-09-12 10:10:00,56.08,56.24,55.43,55.56,97400.0,56.08,56.24,55.43,55.56,97400.0
2011-09-12 10:15:00,55.55,55.79,55.18,55.24,49200.0,55.55,55.79,55.18,55.24,49200.0
2011-09-12 10:20:00,55.25,55.42,54.87,54.9,64400.0,55.25,55.42,54.87,54.9,64400.0
2011-09-12 10:25:00,54.98,55.2,54.91,54.96,55700.0,54.98,55.2,54.91,54.96,55700.0
2011-09-12 10:30:00,54.97,55.3,54.82,54.82,69600.0,54.97,55.3,54.82,54.82,69600.0
2011-09-12 10:35:00,54.81,55.08,54.5,55.05,103600.0,54.81,55.08,54.5,55.05,103600.0
2011-09-12 10:40:00,55.04,55.04,54.45,54.58,69100.0,55.04,55.04,54.45,54.58,69100.0
2011-09-12 10:45:00,54.66,54.79,54.45,54.5,71900.0,54.66,54.79,54.45,54.5,71900.0
2011-09-12 10:50:00,54.49,54.71,54.45,54.56,77300.0,54.49,54.71,54.45,54.56,77300.0
2011-09-12 10:55:00,54.57,54.75,54.07,54.09,82700.0,54.57,54.75,54.07,54.09,82700.0
2011-09-12 11:00:00,54.1,54.15,53.85,54.0,104500.0,54.1,54.15,53.85,54.0,104500.0
2011-09-12 11:05:00,54.0,54.49,53.99,54.42,41400.0,54.0,54.49,53.99,54.42,41400.0
2011-09-12 11:10:00,54.41,54.47,54.12,54.4,45500.0,54.41,54.47,54.12,54.4,45500.0
2011-09-12 11:15:00,54.44,54.75,54.41,54.7,36900.0,54.44,54.75,54.41,54.7,36900.0
2011-09-12 11:20:00,54.67,54.9,54.57,54.9,26400.0,54.67,54.9,54.57,54.9,26400.0
2011-09-12 11:25:00,54.88,55.29,54.88,55.16,47000.0,54.88,55.29,54.88,55.16,47000.0
2011-09-12 11:30:00,55.16,55.39,55.08,55.33,22800.0,55.16,55.39,55.08,55.33,22800.0
2011-09-12 11:35:00,55.32,55.55,55.27,55.39,50800.0,55.32,55.55,55.27,55.39,50800.0
2011-09-12 11:40:00,55.39,55.43,55.25,55.32,33800.0,55.39,55.43,55.25,55.32,33800.0
2011-09-12 11:45:00,55.3,55.4,55.02,55.03,25600.0,55.3,55.4,55.02,55.03,25600.0
2011-09-12 11:50:00,55.03,55.23,54.94,54.94,30700.0,55.03,55.23,54.94,54.94,30700.0
2011-09-12 11:55:00,54.96,54.96,54.54,54.61,27200.0,54.96,54.96,54.54,54.61,27200.0
2011-09-12 12:00:00,54.63,55.15,54.62,54.82,41200.0,54.63,55.15,54.62,54.82,41200.0
2011-09-12 12:05:00,54.74,54.92,54.63,54.85,20400.0,54.74,54.92,54.63,54.85,20400.0
2011-09-12 12:10:00,54.9,54.95,54.66,54.7,35800.0,54.9,54.95,54.66,54.7,35800.0
2011-09-12 12:15:00,54.8,54.93,54.69,54.69,22000.0,54.8,54.93,54.69,54.69,22000.0
2011-09-12 12:20:00,54.69,54.97,54.63,54.89,25400.0,54.69,54.97,54.63,54.89,25400.0
2011-09-12 12:25:00,54.9,55.31,54.8,55.3,34600.0,54.9,55.31,54.8,55.3,34600.0
2011-09-12 12:30:00,55.3,55.3,54.7,54.9,38700.0,55.3,55.3,54.7,54.9,38700.0
2011-09-12 12:35:00,54.9,54.96,54.67,54.69,14100.0,54.9,54.96,54.67,54.69,14100.0
2011-09-12 12:40:00,54.69,54.8,54.42,54.52,51700.0,54.69,54.8,54.42,54.52,51700.0
2011-09-12 12:45:00,54.5,54.71,54.44,54.48,15000.0,54.5,54.71,54.44,54.48,15000.0
2011-09-12 12:50:00,54.51,54.74,54.4,54.61,38800.0,54.51,54.74,54.4,54.61,38800.0
2011-09-12 12:55:00,54.5,54.67,54.35,54.6,41900.0,54.5,54.67,54.35,54.6,41900.0
2011-09-12 13:00:00,54.61,54.88,54.49,54.79,47100.0,54.61,54.88,54.49,54.79,47100.0
2011-09-12 13:05:00,54.74,54.93,54.44,54.54,28600.0,54.74,54.93,54.44,54.54,28600.0
2011-09-12 13:10:00,54.6,54.71,54.48,54.57,27700.0,54.6,54.71,54.48,54.57,27700.0
2011-09-12 13:15:00,54.6,54.7,54.46,54.55,25300.0,54.6,54.7,54.46,54.55,25300.0
2011-09-12 13:20:00,54.57,54.57,54.36,54.42,17700.0,54.57,54.57,54.36,54.42,17700.0
2011-09-12 13:25:00,54.39,54.56,54.36,54.36,19100.0,54.39,54.56,54.36,54.36,19100.0
2011-09-12 13:30:00,54.38,54.46,54.15,54.16,32600.0,54.38,54.46,54.15,54.16,32600.0
2011-09-12 13:35:00,54.14,54.14,53.6,53.74,44000.0,54.14,54.14,53.6,53.74,44000.0
2011-09-12 13:40:00,53.73,53.84,53.61,53.83,31900.0,53.73,53.84,53.61,53.83,31900.0
2011-09-12 13:45:00,53.84,53.97,53.81,53.9,37800.0,53.84,53.97,53.81,53.9,37800.0
2011-09-12 13:50:00,53.91,54.37,53.9,54.37,41200.0,53.91,54.37,53.9,54.37,41200.0
2011-09-12 13:55:00,54.36,54.36,54.14,54.24,23700.0,54.36,54.36,54.14,54.24,23700.0
2011-09-12 14:00:00,54.21,54.24,53.73,53.88,49600.0,54.21,54.24,53.73,53.88,49600.0
2011-09-12 14:05:00,53.84,53.89,53.6,53.85,48100.0,53.84,53.89,53.6,53.85,48100.0
2011-09-12 14:10:00,53.8,53.8,53.48,53.59,51500.0,53.8,53.8,53.48,53.59,51500.0
2011-09-12 14:15:00,53.56,53.86,53.52,53.57,71300.0,53.56,53.86,53.52,53.57,71300.0
2011-09-12 14:20:00,53.58,53.87,53.52,53.75,36400.0,53.58,53.87,53.52,53.75,36400.0
2011-09-12 14:25:00,53.76,53.89,53.62,53.78,39200.0,53.76,53.89,53.62,53.78,39200.0
2011-09-12 14:30:00,53.82,54.06,53.7,54.06,31000.0,53.82,54.06,53.7,54.06,31000.0
2011-09-12 14:35:00,54.1,54.43,54.06,54.19,71600.0,54.1,54.43,54.06,54.19,71600.0
2011-09-12 14:40:00,54.18,54.66,54.18,54.58,57700.0,54.18,54.66,54.18,54.58,57700.0
2011-09-12 14:45:00,54.58,54.6,54.26,54.42,35500.0,54.58,54.6,54.26,54.42,35500.0
2011-09-12 14:50:00,54.42,54.45,54.11,54.11,25400.0,54.42,54.45,54.11,54.11,25400.0
2011-09-12 14:55:00,54.17,54.19,53.94,54.03,18100.0,54.17,54.19,53.94,54.03,18100.0
2011-09-12 15:00:00,54.07,54.22,53.76,53.94,38600.0,54.07,54.22,53.76,53.94,38600.0
2011-09-12 15:05:00,53.93,54.07,53.78,53.84,24400.0,53.93,54.07,53.78,53.84,24400.0
2011-09-12 15:10:00,53.86,54.23,53.84,54.14,24600.0,53.86,54.23,53.84,54.14,24600.0
2011-09-12 15:15:00,54.14,54.22,53.88,54.12,41500.0,54.14,54.22,53.88,54.12,41500.0
2011-09-12 15:20:00,54.1,54.4,53.93,54.4,47000.0,54.1,54.4,53.93,54.4,47000.0
2011-09-12 15:25:00,54.4,54.4,54.13,54.21,49000.0,54.4,54.4,54.13,54.21,49000.0
2011-09-12 15:30:00,54.21,54.52,54.17,54.44,60700.0,54.21,54.52,54.17,54.44,60700.0
2011-09-12 15:35:00,54.45,54.52,54.2,54.5,45600.0,54.45,54.52,54.2,54.5,45600.0
2011-09-12 15:40:00,54.5,54.85,54.41,54.8,68400.0,54.5,54.85,54.41,54.8,68400.0
2011-09-12 15:45:00,54.8,54.99,54.77,54.85,86900.0,54.8,54.99,54.77,54.85,86900.0
2011-09-12 15:50:00,54.87,55.2,54.82,55.07,86300.0,54.87,55.2,54.82,55.07,86300.0
2011-09-12 15:55:00,55.07,55.2,54.94,55.13,107400.0,55.07,55.2,54.94,55.13,107400.0
2011-09-13 09:30:00,55.53,55.6,54.82,55.21,65000.0,55.53,55.6,54.82,55.21,65000.0
2011-09-13 09:35:00,55.2,55.35,54.97,55.0,70900.0,55.2,55.35,54.97,55.0,70900.0
2011-09-13 09:40:00,55.04,55.4,54.79,55.31,42900.0,55.04,55.4,54.79,55.31,42900.0
2011-09-13 09:45:00,55.35,55.39,54.92,55.17,55300.0,55.35,55.39,54.92,55.17,55300.0
2011-09-13 09:50:00,55.11,55.97,55.11,55.8,74200.0,55.11,55.97,55.11,55.8,74200.0
2011-09-13 09:55:00,55.88,56.95,55.84,56.47,170600.0,55.88,56.95,55.84,56.47,170600.0
2011-09-13 10:00:00,56.5,56.7,56.3,56.46,61800.0,56.5,56.7,56.3,56.46,61800.0
2011-09-13 10:05:00,56.52,56.75,56.45,56.7,77000.0,56.52,56.75,56.45,56.7,77000.0
2011-09-13 10:10:00,56.71,56.75,56.14,56.19,62000.0,56.71,56.75,56.14,56.19,62000.0
2011-09-13 10:15:00,56.22,56.26,55.88,56.05,31500.0,56.22,56.26,55.88,56.05,31500.0
2011-09-13 10:20:00,56.05,56.1,55.72,55.84,44800.0,56.05,56.1,55.72,55.84,44800.0
2011-09-13 10:25:00,55.95,56.47,55.94,56.12,71200.0,55.95,56.47,55.94,56.12,71200.0
2011-09-13 10:30:00,56.12,56.44,55.65,55.72,81600.0,56.12,56.44,55.65,55.72,81600.0
2011-09-13 10:35:00,55.7,56.03,55.66,55.94,33700.0,55.7,56.03,55.66,55.94,33700.0
2011-09-13 10:40:00,55.96,56.24,55.86,55.97,48200.0,55.96,56.24,55.86,55.97,48200.0
2011-09-13 10:45:00,56.01,56.26,56.01,56.22,21900.0,56.01,56.26,56.01,56.22,21900.0
2011-09-13 10:50:00,56.22,56.35,55.78,55.96,37300.0,56.22,56.35,55.78,55.96,37300.0
2011-09-13 10:55:00,55.95,56.09,55.79,55.98,44800.0,55.95,56.09,55.79,55.98,44800.0
2011-09-13 11:00:00,55.98,56.27,55.71,55.71,35900.0,55.98,56.27,55.71,55.71,35900.0
2011-09-13 11:05:00,55.7,56.0,55.62,55.81,35100.0,55.7,56.0,55.62,55.81,35100.0
2011-09-13 11:10:00,55.89,56.15,55.87,56.15,30700.0,55.89,56.15,55.87,56.15,30700.0
2011-09-13 11:15:00,56.11,56.26,55.7,55.82,36200.0,56.11,56.26,55.7,55.82,36200.0
2011-09-13 11:20:00,55.82,55.82,55.66,55.8,22200.0,55.82,55.82,55.66,55.8,22200.0
2011-09-13 11:25:00,55.83,55.99,55.71,55.97,18500.0,55.83,55.99,55.71,55.97,18500.0
2011-09-13 11:30:00,55.97,56.02,55.72,55.91,22700.0,55.97,56.02,55.72,55.91,22700.0
2011-09-13 11:35:00,55.93,56.19,55.88,56.16,18400.0,55.93,56.19,55.88,56.16,18400.0
2011-09-13 11:40:00,56.09,56.33,56.04,56.32,44000.0,56.09,56.33,56.04,56.32,44000.0
2011-09-13 11:45:00,56.27,56.38,55.93,56.08,20600.0,56.27,56.38,55.93,56.08,20600.0
2011-09-13 11:50:00,56.08,56.29,55.95,56.16,17000.0,56.08,56.29,55.95,56.16,17000.0
2011-09-13 11:55:00,56.17,56.34,56.09,56.16,13000.0,56.17,56.34,56.09,56.16,13000.0
2011-09-13 12:00:00,56.13,56.16,55.83,55.95,53500.0,56.13,56.16,55.83,55.95,53500.0
2011-09-13 12:05:00,55.96,56.3,55.9,56.26,42300.0,55.96,56.3,55.9,56.26,42300.0
2011-09-13 12:10:00,56.29,56.32,56.08,56.26,26500.0,56.29,56.32,56.08,56.26,26500.0
2011-09-13 12:15:00,56.32,56.48,56.26,56.43,39400.0,56.32,56.48,56.26,56.43,39400.0
2011-09-13 12:20:00,56.42,56.55,56.32,56.42,42400.0,56.42,56.55,56.32,56.42,42400.0
2011-09-13 12:25:00,56.44,56.72,56.36,56.59,43500.0,56.44,56.72,56.36,56.59,43500.0
2011-09-13 12:30:00,56.55,56.71,56.36,56.36,21500.0,56.55,56.71,56.36,56.36,21500.0
2011-09-13 12:35:00,56.33,56.6,56.33,56.49,23400.0,56.33,56.6,56.33,56.49,23400.0
2011-09-13 12:40:00,56.53,56.61,56.41,56.55,25100.0,56.53,56.61,56.41,56.55,25100.0
2011-09-13 12:45:00,56.54,56.75,56.49,56.52,32400.0,56.54,56.75,56.49,56.52,32400.0
2011-09-13 12:50:00,56.51,56.6,56.4,56.45,16400.0,56.51,56.6,56.4,56.45,16400.0
2011-09-13 12:55:00,56.42,56.56,56.29,56.44,28000.0,56.42,56.56,56.29,56.44,28000.0
2011-09-13 13:00:00,56.47,56.68,56.47,56.64,17900.0,56.47,56.68,56.47,56.64,17900.0
2011-09-13 13:05:00,56.65,56.74,56.58,56.67,28000.0,56.65,56.74,56.58,56.67,28000.0
2011-09-13 13:10:00,56.67,56.67,56.52,56.59,46200.0,56.67,56.67,56.52,56.59,46200.0
2011-09-13 13:15:00,56.59,56.6,56.3,56.42,41500.0,56.59,56.6,56.3,56.42,41500.0
2011-09-13 13:20:00,56.4,56.46,56.28,56.4,18500.0,56.4,56.46,56.28,56.4,18500.0
2011-09-13 13:25:00,56.4,56.55,56.38,56.52,19400.0,56.4,56.55,56.38,56.52,19400.0
2011-09-13 13:30:00,56.43,56.43,56.15,56.31,22500.0,56.43,56.43,56.15,56.31,22500.0
2011-09-13 13:35:00,56.37,56.48,56.31,56.42,26800.0,56.37,56.48,56.31,56.42,26800.0
2011-09-13 13:40:00,56.44,56.55,56.38,56.48,35900.0,56.44,56.55,56.38,56.48,35900.0
2011-09-13 13:45:00,56.48,56.69,56.43,56.67,39600.0,56.48,56.69,56.43,56.67,39600.0
2011-09-13 13:50:00,56.69,56.75,56.56,56.72,31800.0,56.69,56.75,56.56,56.72,31800.0
2011-09-13 13:55:00,56.74,56.75,56.51,56.69,30700.0,56.74,56.75,56.51,56.69,30700.0
2011-09-13 14:00:00,56.69,56.79,56.56,56.79,34300.0,56.69,56.79,56.56,56.79,34300.0
2011-09-13 14:05:00,56.78,56.81,56.54,56.65,41700.0,56.78,56.81,56.54,56.65,41700.0
2011-09-13 14:10:00,56.71,56.75,56.49,56.56,49500.0,56.71,56.75,56.49,56.56,49500.0
2011-09-13 14:15:00,56.6,56.71,56.47,56.5,43800.0,56.6,56.71,56.47,56.5,43800.0
2011-09-13 14:20:00,56.48,56.69,56.43,56.69,55500.0,56.48,56.69,56.43,56.69,55500.0
2011-09-13 14:25:00,56.69,56.87,56.68,56.87,40200.0,56.69,56.87,56.68,56.87,40200.0
2011-09-13 14:30:00,56.87,56.9,56.7,56.86,33900.0,56.87,56.9,56.7,56.86,33900.0
2011-09-13 14:35:00,56.86,56.88,56.68,56.71,25300.0,56.86,56.88,56.68,56.71,25300.0
2011-09-13 14:40:00,56.69,56.87,56.69,56.72,27500.0,56.69,56.87,56.69,56.72,27500.0
2011-09-13 14:45:00,56.75,56.82,56.51,56.54,42900.0,56.75,56.82,56.51,56.54,42900.0
2011-09-13 14:50:00,56.5,56.68,56.5,56.68,30800.0,56.5,56.68,56.5,56.68,30800.0
2011-09-13 14:55:00,56.65,56.85,56.54,56.65,68700.0,56.65,56.85,56.54,56.65,68700.0
2011-09-13 15:00:00,56.63,56.81,56.62,56.73,32700.0,56.63,56.81,56.62,56.73,32700.0
2011-09-13 15:05:00,56.75,56.88,56.64,56.78,38200.0,56.75,56.88,56.64,56.78,38200.0
2011-09-13 15:10:00,56.8,56.82,56.67,56.71,38900.0,56.8,56.82,56.67,56.71,38900.0
2011-09-13 15:15:00,56.69,56.74,56.42,56.58,80500.0,56.69,56.74,56.42,56.58,80500.0
2011-09-13 15:20:00,56.57,56.67,56.37,56.6,81100.0,56.57,56.67,56.37,56.6,81100.0
2011-09-13 15:25:00,56.63,56.9,56.45,56.89,80600.0,56.63,56.9,56.45,56.89,80600.0
2011-09-13 15:30:00,56.9,57.27,56.85,57.18,115900.0,56.9,57.27,56.85,57.18,115900.0
2011-09-13 15:35:00,57.18,57.25,56.95,57.12,87300.0,57.18,57.25,56.95,57.12,87300.0
2011-09-13 15:40:00,57.16,57.4,57.07,57.37,112600.0,57.16,57.4,57.07,57.37,112600.0
2011-09-13 15:45:00,57.39,57.44,57.3,57.4,96200.0,57.39,57.44,57.3,57.4,96200.0
2011-09-13 15:50:00,57.42,57.45,57.18,57.24,78100.0,57.42,57.45,57.18,57.24,78100.0
2011-09-13 15:55:00,57.24,57.32,57.14,57.22,84600.0,57.24,57.32,57.14,57.22,84600.0
2011-09-14 09:30:00,57.65,58.45,57.55,58.3,129300.0,57.65,58.45,57.55,58.3,129300.0
2011-09-14 09:35:00,58.3,58.48,57.98,58.11,100300.0,58.3,58.48,57.98,58.11,100300.0
2011-09-14 09:40:00,58.03,58.08,57.31,57.79,75700.0,58.03,58.08,57.31,57.79,75700.0
2011-09-14 09:45:00,57.79,58.19,57.51,57.62,87700.0,57.79,58.19,57.51,57.62,87700.0
2011-09-14 09:50:00,57.69,57.81,57.3,57.44,76500.0,57.69,57.81,57.3,57.44,76500.0
2011-09-14 09:55:00,57.41,57.73,57.26,57.26,59400.0,57.41,57.73,57.26,57.26,59400.0
2011-09-14 10:00:00,57.34,57.51,57.09,57.46,56400.0,57.34,57.51,57.09,57.46,56400.0
2011-09-14 10:05:00,57.5,57.66,57.31,57.34,47600.0,57.5,57.66,57.31,57.34,47600.0
2011-09-14 10:10:00,57.32,57.99,57.32,57.83,61900.0,57.32,57.99,57.32,57.83,61900.0
2011-09-14 10:15:00,57.77,57.77,57.0,57.18,53800.0,57.77,57.77,57.0,57.18,53800.0
2011-09-14 10:20:00,57.15,57.34,56.68,57.18,89400.0,57.15,57.34,56.68,57.18,89400.0
2011-09-14 10:25:00,57.11,57.37,57.1,57.25,62500.0,57.11,57.37,57.1,57.25,62500.0
2011-09-14 10:30:00,57.24,57.44,57.09,57.39,48800.0,57.24,57.44,57.09,57.39,48800.0
2011-09-14 10:35:00,57.38,57.5,57.1,57.49,51300.0,57.38,57.5,57.1,57.49,51300.0
2011-09-14 10:40:00,57.5,57.53,57.16,57.2,25800.0,57.5,57.53,57.16,57.2,25800.0
2011-09-14 10:45:00,57.27,57.4,57.03,57.23,18300.0,57.27,57.4,57.03,57.23,18300.0
2011-09-14 10:50:00,57.29,57.5,57.27,57.49,28900.0,57.29,57.5,57.27,57.49,28900.0
2011-09-14 10:55:00,57.45,57.45,57.11,57.4,19000.0,57.45,57.45,57.11,57.4,19000.0
2011-09-14 11:00:00,57.4,57.54,57.15,57.5,46400.0,57.4,57.54,57.15,57.5,46400.0
2011-09-14 11:05:00,57.53,57.84,57.5,57.55,36500.0,57.53,57.84,57.5,57.55,36500.0
2011-09-14 11:10:00,57.63,57.7,57.47,57.7,25300.0,57.63,57.7,57.47,57.7,25300.0
2011-09-14 11:15:00,57.7,57.77,57.25,57.25,32900.0,57.7,57.77,57.25,57.25,32900.0
2011-09-14 11:20:00,57.25,57.46,57.17,57.46,20500.0,57.25,57.46,57.17,57.46,20500.0
2011-09-14 11:25:00,57.44,57.49,57.35,57.49,37100.0,57.44,57.49,57.35,57.49,37100.0
2011-09-14 11:30:00,57.49,57.7,57.34,57.38,34900.0,57.49,57.7,57.34,57.38,34900.0
2011-09-14 11:35:00,57.37,57.67,57.34,57.62,25700.0,57.37,57.67,57.34,57.62,25700.0
2011-09-14 11:40:00,57.67,57.67,57.37,57.44,15900.0,57.67,57.67,57.37,57.44,15900.0
2011-09-14 11:45:00,57.43,57.54,57.32,57.51,20400.0,57.43,57.54,57.32,57.51,20400.0
2011-09-14 11:50:00,57.55,57.85,57.5,57.76,21600.0,57.55,57.85,57.5,57.76,21600.0
2011-09-14 11:55:00,57.75,57.96,57.74,57.96,26700.0,57.75,57.96,57.74,57.96,26700.0
2011-09-14 12:00:00,57.99,58.0,57.73,57.77,19700.0,57.99,58.0,57.73,57.77,19700.0
2011-09-14 12:05:00,57.75,57.84,57.73,57.75,17800.0,57.75,57.84,57.73,57.75,17800.0
2011-09-14 12:10:00,57.79,57.87,57.64,57.7,28900.0,57.79,57.87,57.64,57.7,28900.0
2011-09-14 12:15:00,57.65,57.76,57.63,57.65,13500.0,57.65,57.76,57.63,57.65,13500.0
2011-09-14 12:20:00,57.61,57.71,57.59,57.62,7100.0,57.61,57.71,57.59,57.62,7100.0
2011-09-14 12:25:00,57.62,57.79,57.52,57.68,20600.0,57.62,57.79,57.52,57.68,20600.0
2011-09-14 12:30:00,57.72,57.99,57.72,57.94,45700.0,57.72,57.99,57.72,57.94,45700.0
2011-09-14 12:35:00,57.96,58.1,57.91,58.09,52500.0,57.96,58.1,57.91,58.09,52500.0
2011-09-14 12:40:00,58.03,58.14,57.95,58.13,16800.0,58.03,58.14,57.95,58.13,16800.0
2011-09-14 12:45:00,58.12,58.17,57.95,58.08,31700.0,58.12,58.17,57.95,58.08,31700.0
2011-09-14 12:50:00,58.08,58.13,57.76,57.79,44700.0,58.08,58.13,57.76,57.79,44700.0
2011-09-14 12:55:00,57.82,58.08,57.81,58.07,40800.0,57.82,58.08,57.81,58.07,40800.0
2011-09-14 13:00:00,58.07,58.09,57.94,58.07,24100.0,58.07,58.09,57.94,58.07,24100.0
2011-09-14 13:05:00,58.07,58.2,58.02,58.18,26400.0,58.07,58.2,58.02,58.18,26400.0
2011-09-14 13:10:00,58.18,58.24,58.1,58.16,27600.0,58.18,58.24,58.1,58.16,27600.0
2011-09-14 13:15:00,58.15,58.3,58.06,58.3,36300.0,58.15,58.3,58.06,58.3,36300.0
2011-09-14 13:20:00,58.3,58.33,58.11,58.3,24100.0,58.3,58.33,58.11,58.3,24100.0
2011-09-14 13:25:00,58.26,58.32,58.2,58.3,22900.0,58.26,58.32,58.2,58.3,22900.0
2011-09-14 13:30:00,58.3,58.38,58.23,58.34,39600.0,58.3,58.38,58.23,58.34,39600.0
2011-09-14 13:35:00,58.33,58.55,58.28,58.54,94200.0,58.33,58.55,58.28,58.54,94200.0
2011-09-14 13:40:00,58.55,58.73,58.45,58.46,62200.0,58.55,58.73,58.45,58.46,62200.0
2011-09-14 13:45:00,58.46,58.55,58.35,58.46,29800.0,58.46,58.55,58.35,58.46,29800.0
2011-09-14 13:50:00,58.47,58.72,58.45,58.45,30600.0,58.47,58.72,58.45,58.45,30600.0
2011-09-14 13:55:00,58.4,58.4,58.0,58.2,33400.0,58.4,58.4,58.0,58.2,33400.0
2011-09-14 14:00:00,58.21,58.57,58.21,58.57,22700.0,58.21,58.57,58.21,58.57,22700.0
2011-09-14 14:05:00,58.56,58.8,58.52,58.56,46400.0,58.56,58.8,58.52,58.56,46400.0
2011-09-14 14:10:00,58.61,58.72,58.4,58.47,17700.0,58.61,58.72,58.4,58.47,17700.0
2011-09-14 14:15:00,58.48,58.75,58.44,58.7,28400.0,58.48,58.75,58.44,58.7,28400.0
2011-09-14 14:20:00,58.7,58.75,58.5,58.5,11600.0,58.7,58.75,58.5,58.5,11600.0
2011-09-14 14:25:00,58.51,58.62,58.44,58.54,22800.0,58.51,58.62,58.44,58.54,22800.0
2011-09-14 14:30:00,58.51,58.58,58.45,58.51,15900.0,58.51,58.58,58.45,58.51,15900.0
2011-09-14 14:35:00,58.53,58.64,58.49,58.52,19500.0,58.53,58.64,58.49,58.52,19500.0
2011-09-14 14:40:00,58.58,58.66,58.5,58.57,16100.0,58.58,58.66,58.5,58.57,16100.0
2011-09-14 14:45:00,58.57,58.61,58.4,58.47,27500.0,58.57,58.61,58.4,58.47,27500.0
2011-09-14 14:50:00,58.48,58.73,58.46,58.71,21600.0,58.48,58.73,58.46,58.71,21600.0
2011-09-14 14:55:00,58.74,58.97,58.67,58.88,55400.0,58.74,58.97,58.67,58.88,55400.0
2011-09-14 15:00:00,58.92,58.98,58.85,58.93,23400.0,58.92,58.98,58.85,58.93,23400.0
2011-09-14 15:05:00,58.93,59.0,58.8,59.0,48600.0,58.93,59.0,58.8,59.0,48600.0
2011-09-14 15:10:00,58.99,59.06,58.79,58.83,45900.0,58.99,59.06,58.79,58.83,45900.0
2011-09-14 15:15:00,58.84,58.88,58.71,58.77,52700.0,58.84,58.88,58.71,58.77,52700.0
2011-09-14 15:20:00,58.8,58.97,58.78,58.94,49800.0,58.8,58.97,58.78,58.94,49800.0
2011-09-14 15:25:00,58.94,59.16,58.87,59.01,98400.0,58.94,59.16,58.87,59.01,98400.0
2011-09-14 15:30:00,58.96,59.16,58.91,59.05,65300.0,58.96,59.16,58.91,59.05,65300.0
2011-09-14 15:35:00,58.99,59.09,58.84,58.84,76900.0,58.99,59.09,58.84,58.84,76900.0
2011-09-14 15:40:00,58.88,58.99,58.49,58.53,86000.0,58.88,58.99,58.49,58.53,86000.0
2011-09-14 15:45:00,58.51,58.67,58.16,58.3,84600.0,58.51,58.67,58.16,58.3,84600.0
2011-09-14 15:50:00,58.34,58.58,58.27,58.32,73100.0,58.34,58.58,58.27,58.32,73100.0
2011-09-14 15:55:00,58.34,58.43,58.23,58.37,121200.0,58.34,58.43,58.23,58.37,121200.0
2011-09-15 09:30:00,58.94,59.44,58.75,58.92,194200.0,58.94,59.44,58.75,58.92,194200.0
2011-09-15 09:35:00,58.89,58.99,58.37,58.89,111100.0,58.89,58.99,58.37,58.89,111100.0
2011-09-15 09:40:00,58.89,58.89,58.22,58.86,79100.0,58.89,58.89,58.22,58.86,79100.0
2011-09-15 09:45:00,58.9,58.98,58.3,58.59,48900.0,58.9,58.98,58.3,58.59,48900.0
2011-09-15 09:50:00,58.73,59.35,58.73,59.1,85300.0,58.73,59.35,58.73,59.1,85300.0
2011-09-15 09:55:00,59.2,59.3,58.89,58.89,47000.0,59.2,59.3,58.89,58.89,47000.0
2011-09-15 10:00:00,58.93,59.27,58.88,59.17,89200.0,58.93,59.27,58.88,59.17,89200.0
2011-09-15 10:05:00,59.19,59.28,59.0,59.01,60600.0,59.19,59.28,59.0,59.01,60600.0
2011-09-15 10:10:00,59.06,59.2,58.66,58.71,61100.0,59.06,59.2,58.66,58.71,61100.0
2011-09-15 10:15:00,58.7,58.88,58.57,58.82,41100.0,58.7,58.88,58.57,58.82,41100.0
2011-09-15 10:20:00,58.85,58.87,58.52,58.62,60400.0,58.85,58.87,58.52,58.62,60400.0
2011-09-15 10:25:00,58.6,58.6,58.18,58.45,51000.0,58.6,58.6,58.18,58.45,51000.0
2011-09-15 10:30:00,58.36,58.41,57.88,57.99,109300.0,58.36,58.41,57.88,57.99,109300.0
2011-09-15 10:35:00,58.06,58.07,57.71,58.0,41600.0,58.06,58.07,57.71,58.0,41600.0
2011-09-15 10:40:00,57.92,58.32,57.92,58.25,38000.0,57.92,58.32,57.92,58.25,38000.0
2011-09-15 10:45:00,58.31,58.59,58.16,58.54,25800.0,58.31,58.59,58.16,58.54,25800.0
2011-09-15 10:50:00,58.56,58.58,58.21,58.46,29800.0,58.56,58.58,58.21,58.46,29800.0
2011-09-15 10:55:00,58.42,58.6,58.19,58.45,34200.0,58.42,58.6,58.19,58.45,34200.0
2011-09-15 11:00:00,58.44,58.44,58.01,58.32,37500.0,58.44,58.44,58.01,58.32,37500.0
2011-09-15 11:05:00,58.33,58.55,58.3,58.53,20000.0,58.33,58.55,58.3,58.53,20000.0
2011-09-15 11:10:00,58.58,58.68,58.18,58.33,52900.0,58.58,58.68,58.18,58.33,52900.0
2011-09-15 11:15:00,58.35,58.72,58.35,58.54,124100.0,58.35,58.72,58.35,58.54,124100.0
2011-09-15 11:20:00,58.52,58.8,58.5,58.77,29000.0,58.52,58.8,58.5,58.77,29000.0
2011-09-15 11:25:00,58.68,58.71,58.42,58.69,25800.0,58.68,58.71,58.42,58.69,25800.0
2011-09-15 11:30:00,58.7,58.85,58.69,58.72,41000.0,58.7,58.85,58.69,58.72,41000.0
2011-09-15 11:35:00,58.71,58.81,58.65,58.78,30300.0,58.71,58.81,58.65,58.78,30300.0
2011-09-15 11:40:00,58.82,58.86,58.63,58.79,28100.0,58.82,58.86,58.63,58.79,28100.0
2011-09-15 11:45:00,58.86,58.92,58.71,58.76,34500.0,58.86,58.92,58.71,58.76,34500.0
2011-09-15 11:50:00,58.8,58.89,58.59,58.75,31700.0,58.8,58.89,58.59,58.75,31700.0
2011-09-15 11:55:00,58.75,58.87,58.68,58.8,27600.0,58.75,58.87,58.68,58.8,27600.0
2011-09-15 12:00:00,58.77,58.77,58.52,58.62,17000.0,58.77,58.77,58.52,58.62,17000.0
2011-09-15 12:05:00,58.63,58.76,58.5,58.76,14000.0,58.63,58.76,58.5,58.76,14000.0
2011-09-15 12:10:00,58.72,58.85,58.53,58.53,19000.0,58.72,58.85,58.53,58.53,19000.0
2011-09-15 12:15:00,58.5,58.7,58.5,58.51,17100.0,58.5,58.7,58.5,58.51,17100.0
2011-09-15 12:20:00,58.52,58.54,58.28,58.34,26500.0,58.52,58.54,58.28,58.34,26500.0
2011-09-15 12:25:00,58.35,58.46,58.31,58.35,17700.0,58.35,58.46,58.31,58.35,17700.0
2011-09-15 12:30:00,58.41,58.61,58.35,58.52,19200.0,58.41,58.61,58.35,58.52,19200.0
2011-09-15 12:35:00,58.59,58.65,58.5,58.54,8800.0,58.59,58.65,58.5,58.54,8800.0
2011-09-15 12:40:00,58.58,58.62,58.55,58.57,20900.0,58.58,58.62,58.55,58.57,20900.0
2011-09-15 12:45:00,58.59,58.59,58.41,58.5,13800.0,58.59,58.59,58.41,58.5,13800.0
2011-09-15 12:50:00,58.51,58.54,58.36,58.38,15000.0,58.51,58.54,58.36,58.38,15000.0
2011-09-15 12:55:00,58.37,58.55,58.37,58.47,12700.0,58.37,58.55,58.37,58.47,12700.0
2011-09-15 13:00:00,58.47,58.6,58.37,58.54,25400.0,58.47,58.6,58.37,58.54,25400.0
2011-09-15 13:05:00,58.58,58.6,58.5,58.55,24400.0,58.58,58.6,58.5,58.55,24400.0
2011-09-15 13:10:00,58.58,58.61,58.45,58.53,8300.0,58.58,58.61,58.45,58.53,8300.0
2011-09-15 13:15:00,58.51,58.57,58.36,58.36,12500.0,58.51,58.57,58.36,58.36,12500.0
2011-09-15 13:20:00,58.39,58.51,58.37,58.47,7100.0,58.39,58.51,58.37,58.47,7100.0
2011-09-15 13:25:00,58.48,58.51,58.18,58.21,23300.0,58.48,58.51,58.18,58.21,23300.0
2011-09-15 13:30:00,58.21,58.31,58.18,58.29,18200.0,58.21,58.31,58.18,58.29,18200.0
2011-09-15 13:35:00,58.34,58.37,58.18,58.23,16600.0,58.34,58.37,58.18,58.23,16600.0
2011-09-15 13:40:00,58.21,58.41,58.2,58.31,11100.0,58.21,58.41,58.2,58.31,11100.0
2011-09-15 13:45:00,58.31,58.5,58.23,58.35,19400.0,58.31,58.5,58.23,58.35,19400.0
2011-09-15 13:50:00,58.36,58.49,58.26,58.47,14800.0,58.36,58.49,58.26,58.47,14800.0
2011-09-15 13:55:00,58.45,58.53,58.33,58.51,11700.0,58.45,58.53,58.33,58.51,11700.0
2011-09-15 14:00:00,58.5,58.6,58.45,58.55,26300.0,58.5,58.6,58.45,58.55,26300.0
2011-09-15 14:05:00,58.61,58.72,58.46,58.65,22200.0,58.61,58.72,58.46,58.65,22200.0
2011-09-15 14:10:00,58.72,58.86,58.6,58.67,36600.0,58.72,58.86,58.6,58.67,36600.0
2011-09-15 14:15:00,58.67,58.74,58.48,58.52,19300.0,58.67,58.74,58.48,58.52,19300.0
2011-09-15 14:20:00,58.52,58.58,58.27,58.27,12400.0,58.52,58.58,58.27,58.27,12400.0
2011-09-15 14:25:00,58.27,58.55,58.27,58.46,14900.0,58.27,58.55,58.27,58.46,14900.0
2011-09-15 14:30:00,58.45,58.68,58.43,58.68,28000.0,58.45,58.68,58.43,58.68,28000.0
2011-09-15 14:35:00,58.66,58.7,58.55,58.64,30400.0,58.66,58.7,58.55,58.64,30400.0
2011-09-15 14:40:00,58.65,58.74,58.57,58.71,16600.0,58.65,58.74,58.57,58.71,16600.0
2011-09-15 14:45:00,58.75,58.78,58.58,58.72,31900.0,58.75,58.78,58.58,58.72,31900.0
2011-09-15 14:50:00,58.71,58.84,58.65,58.82,18000.0,58.71,58.84,58.65,58.82,18000.0
2011-09-15 14:55:00,58.81,58.87,58.71,58.73,27000.0,58.81,58.87,58.71,58.73,27000.0
2011-09-15 15:00:00,58.78,58.98,58.74,58.85,68800.0,58.78,58.98,58.74,58.85,68800.0
2011-09-15 15:05:00,58.87,59.0,58.82,58.9,37400.0,58.87,59.0,58.82,58.9,37400.0
2011-09-15 15:10:00,58.91,58.96,58.63,58.8,75900.0,58.91,58.96,58.63,58.8,75900.0
2011-09-15 15:15:00,58.8,58.83,58.21,58.36,52300.0,58.8,58.83,58.21,58.36,52300.0
2011-09-15 15:20:00,58.37,58.68,58.34,58.67,32800.0,58.37,58.68,58.34,58.67,32800.0
2011-09-15 15:25:00,58.65,58.68,58.32,58.35,49900.0,58.65,58.68,58.32,58.35,49900.0
2011-09-15 15:30:00,58.34,58.62,58.3,58.62,63100.0,58.34,58.62,58.3,58.62,63100.0
2011-09-15 15:35:00,58.61,58.74,58.46,58.59,45600.0,58.61,58.74,58.46,58.59,45600.0
2011-09-15 15:40:00,58.59,58.73,58.47,58.68,35800.0,58.59,58.73,58.47,58.68,35800.0
2011-09-15 15:45:00,58.68,58.7,58.4,58.57,61800.0,58.68,58.7,58.4,58.57,61800.0
2011-09-15 15:50:00,58.58,58.64,58.42,58.5,63000.0,58.58,58.64,58.42,58.5,63000.0
2011-09-15 15:55:00,58.51,58.61,58.48,58.57,66400.0,58.51,58.61,58.48,58.57,66400.0
2011-09-16 09:30:00,58.25,58.7,58.1,58.65,96000.0,58.25,58.7,58.1,58.65,96000.0
2011-09-16 09:35:00,58.65,58.7,58.1,58.24,63500.0,58.65,58.7,58.1,58.24,63500.0
2011-09-16 09:40:00,58.21,58.65,58.21,58.53,55000.0,58.21,58.65,58.21,58.53,55000.0
2011-09-16 09:45:00,58.57,58.67,58.26,58.47,56200.0,58.57,58.67,58.26,58.47,56200.0
2011-09-16 09:50:00,58.4,58.49,58.0,58.2,65100.0,58.4,58.49,58.0,58.2,65100.0
2011-09-16 09:55:00,58.2,58.2,57.82,57.87,60900.0,58.2,58.2,57.82,57.87,60900.0
2011-09-16 10:00:00,57.88,58.04,57.8,57.9,42800.0,57.88,58.04,57.8,57.9,42800.0
2011-09-16 10:05:00,57.91,57.92,57.67,57.72,49400.0,57.91,57.92,57.67,57.72,49400.0
2011-09-16 10:10:00,57.72,57.91,57.63,57.77,57100.0,57.72,57.91,57.63,57.77,57100.0
2011-09-16 10:15:00,57.77,58.0,57.77,57.77,27500.0,57.77,58.0,57.77,57.77,27500.0
2011-09-16 10:20:00,57.82,57.89,57.5,57.51,33600.0,57.82,57.89,57.5,57.51,33600.0
2011-09-16 10:25:00,57.51,57.56,57.07,57.07,46000.0,57.51,57.56,57.07,57.07,46000.0
2011-09-16 10:30:00,57.07,57.47,57.07,57.37,31500.0,57.07,57.47,57.07,57.37,31500.0
2011-09-16 10:35:00,57.4,57.48,57.29,57.38,20300.0,57.4,57.48,57.29,57.38,20300.0
2011-09-16 10:40:00,57.38,57.54,57.28,57.35,38300.0,57.38,57.54,57.28,57.35,38300.0
2011-09-16 10:45:00,57.36,57.37,57.19,57.19,23400.0,57.36,57.37,57.19,57.19,23400.0
2011-09-16 10:50:00,57.19,57.38,57.14,57.21,45300.0,57.19,57.38,57.14,57.21,45300.0
2011-09-16 10:55:00,57.26,57.4,56.87,57.19,61200.0,57.26,57.4,56.87,57.19,61200.0
2011-09-16 11:00:00,57.17,57.35,57.15,57.35,31900.0,57.17,57.35,57.15,57.35,31900.0
2011-09-16 11:05:00,57.37,57.48,57.35,57.41,21800.0,57.37,57.48,57.35,57.41,21800.0
2011-09-16 11:10:00,57.39,57.5,57.24,57.29,25500.0,57.39,57.5,57.24,57.29,25500.0
2011-09-16 11:15:00,57.3,57.5,57.27,57.47,31400.0,57.3,57.5,57.27,57.47,31400.0
2011-09-16 11:20:00,57.42,57.51,57.34,57.47,12000.0,57.42,57.51,57.34,57.47,12000.0
2011-09-16 11:25:00,57.44,57.55,57.33,57.55,17100.0,57.44,57.55,57.33,57.55,17100.0
2011-09-16 11:30:00,57.55,57.75,57.35,57.7,15700.0,57.55,57.75,57.35,57.7,15700.0
2011-09-16 11:35:00,57.67,57.77,57.43,57.5,36500.0,57.67,57.77,57.43,57.5,36500.0
2011-09-16 11:40:00,57.5,57.66,57.48,57.65,21600.0,57.5,57.66,57.48,57.65,21600.0
2011-09-16 11:45:00,57.72,57.77,57.65,57.74,16500.0,57.72,57.77,57.65,57.74,16500.0
2011-09-16 11:50:00,57.75,57.92,57.72,57.86,18900.0,57.75,57.92,57.72,57.86,18900.0
2011-09-16 11:55:00,57.81,58.0,57.77,58.0,51900.0,57.81,58.0,57.77,58.0,51900.0
2011-09-16 12:00:00,57.97,58.11,57.86,58.0,46700.0,57.97,58.11,57.86,58.0,46700.0
2011-09-16 12:05:00,57.99,58.37,57.99,58.27,58100.0,57.99,58.37,57.99,58.27,58100.0
2011-09-16 12:10:00,58.26,58.34,58.0,58.01,33500.0,58.26,58.34,58.0,58.01,33500.0
2011-09-16 12:15:00,58.05,58.34,58.05,58.31,20500.0,58.05,58.34,58.05,58.31,20500.0
2011-09-16 12:20:00,58.31,58.34,58.06,58.12,23400.0,58.31,58.34,58.06,58.12,23400.0
2011-09-16 12:25:00,58.2,58.32,58.1,58.21,34300.0,58.2,58.32,58.1,58.21,34300.0
2011-09-16 12:30:00,58.16,58.34,58.14,58.29,16800.0,58.16,58.34,58.14,58.29,16800.0
2011-09-16 12:35:00,58.31,58.44,58.31,58.38,15200.0,58.31,58.44,58.31,58.38,15200.0
2011-09-16 12:40:00,58.35,58.38,58.17,58.18,10700.0,58.35,58.38,58.17,58.18,10700.0
2011-09-16 12:45:00,58.17,58.28,58.08,58.08,20100.0,58.17,58.28,58.08,58.08,20100.0
2011-09-16 12:50:00,58.08,58.22,57.95,58.09,12800.0,58.08,58.22,57.95,58.09,12800.0
2011-09-16 12:55:00,58.12,58.16,58.04,58.11,7400.0,58.12,58.16,58.04,58.11,7400.0
2011-09-16 13:00:00,58.12,58.12,57.74,57.76,28900.0,58.12,58.12,57.74,57.76,28900.0
2011-09-16 13:05:00,57.76,57.96,57.74,57.76,7000.0,57.76,57.96,57.74,57.76,7000.0
2011-09-16 13:10:00,57.7,57.82,57.66,57.73,14000.0,57.7,57.82,57.66,57.73,14000.0
2011-09-16 13:15:00,57.76,57.82,57.62,57.68,12800.0,57.76,57.82,57.62,57.68,12800.0
2011-09-16 13:20:00,57.68,57.75,57.54,57.56,27100.0,57.68,57.75,57.54,57.56,27100.0
2011-09-16 13:25:00,57.56,57.8,57.54,57.76,26100.0,57.56,57.8,57.54,57.76,26100.0
2011-09-16 13:30:00,57.75,57.78,57.56,57.56,31100.0,57.75,57.78,57.56,57.56,31100.0
2011-09-16 13:35:00,57.55,57.65,57.41,57.61,36100.0,57.55,57.65,57.41,57.61,36100.0
2011-09-16 13:40:00,57.58,57.76,57.55,57.71,28200.0,57.58,57.76,57.55,57.71,28200.0
2011-09-16 13:45:00,57.69,57.75,57.56,57.59,9600.0,57.69,57.75,57.56,57.59,9600.0
2011-09-16 13:50:00,57.62,57.74,57.58,57.64,17500.0,57.62,57.74,57.58,57.64,17500.0
2011-09-16 13:55:00,57.62,57.74,57.6,57.66,15000.0,57.62,57.74,57.6,57.66,15000.0
2011-09-16 14:00:00,57.66,57.87,57.65,57.87,22600.0,57.66,57.87,57.65,57.87,22600.0
2011-09-16 14:05:00,57.86,58.0,57.79,57.88,19200.0,57.86,58.0,57.79,57.88,19200.0
2011-09-16 14:10:00,57.88,57.91,57.74,57.75,10300.0,57.88,57.91,57.74,57.75,10300.0
2011-09-16 14:15:00,57.77,57.88,57.66,57.82,27700.0,57.77,57.88,57.66,57.82,27700.0
2011-09-16 14:20:00,57.78,57.82,57.67,57.79,16900.0,57.78,57.82,57.67,57.79,16900.0
2011-09-16 14:25:00,57.72,57.77,57.63,57.64,14100.0,57.72,57.77,57.63,57.64,14100.0
2011-09-16 14:30:00,57.67,57.85,57.67,57.83,20900.0,57.67,57.85,57.67,57.83,20900.0
2011-09-16 14:35:00,57.85,58.05,57.84,57.96,43200.0,57.85,58.05,57.84,57.96,43200.0
2011-09-16 14:40:00,57.99,58.09,57.85,57.9,22700.0,57.99,58.09,57.85,57.9,22700.0
2011-09-16 14:45:00,57.9,58.04,57.87,58.04,11800.0,57.9,58.04,57.87,58.04,11800.0
2011-09-16 14:50:00,58.03,58.16,58.0,58.05,20500.0,58.03,58.16,58.0,58.05,20500.0
2011-09-16 14:55:00,58.03,58.05,57.9,57.94,17000.0,58.03,58.05,57.9,57.94,17000.0
2011-09-16 15:00:00,57.94,57.96,57.72,57.84,27700.0,57.94,57.96,57.72,57.84,27700.0
2011-09-16 15:05:00,57.84,57.84,57.68,57.74,27200.0,57.84,57.84,57.68,57.74,27200.0
2011-09-16 15:10:00,57.78,57.93,57.74,57.76,18500.0,57.78,57.93,57.74,57.76,18500.0
2011-09-16 15:15:00,57.76,57.77,57.63,57.63,31100.0,57.76,57.77,57.63,57.63,31100.0
2011-09-16 15:20:00,57.65,57.69,57.5,57.6,36600.0,57.65,57.69,57.5,57.6,36600.0
2011-09-16 15:25:00,57.58,57.68,57.5,57.53,29400.0,57.58,57.68,57.5,57.53,29400.0
2011-09-16 15:30:00,57.52,57.65,57.51,57.56,62100.0,57.52,57.65,57.51,57.56,62100.0
2011-09-16 15:35:00,57.58,57.65,57.53,57.58,50600.0,57.58,57.65,57.53,57.58,50600.0
2011-09-16 15:40:00,57.58,57.71,57.57,57.63,61700.0,57.58,57.71,57.57,57.63,61700.0
2011-09-16 15:45:00,57.64,57.75,57.62,57.64,71900.0,57.64,57.75,57.62,57.64,71900.0
2011-09-16 15:50:00,57.65,57.68,57.51,57.57,139200.0,57.65,57.68,57.51,57.57,139200.0
2011-09-16 15:55:00,57.57,57.76,57.57,57.75,89600.0,57.57,57.76,57.57,57.75,89600.0
2011-09-19 09:30:00,56.26,56.99,55.9,56.49,143500.0,56.26,56.99,55.9,56.49,143500.0
2011-09-19 09:35:00,56.49,57.15,56.45,57.15,56000.0,56.49,57.15,56.45,57.15,56000.0
2011-09-19 09:40:00,57.14,57.16,56.73,56.8,90700.0,57.14,57.16,56.73,56.8,90700.0
2011-09-19 09:45:00,56.82,57.18,56.7,56.94,42400.0,56.82,57.18,56.7,56.94,42400.0
2011-09-19 09:50:00,56.91,56.92,56.55,56.79,29900.0,56.91,56.92,56.55,56.79,29900.0
2011-09-19 09:55:00,56.79,56.85,56.55,56.6,28000.0,56.79,56.85,56.55,56.6,28000.0
2011-09-19 10:00:00,56.62,57.49,56.58,57.36,55700.0,56.62,57.49,56.58,57.36,55700.0
2011-09-19 10:05:00,57.39,57.88,57.28,57.73,86700.0,57.39,57.88,57.28,57.73,86700.0
2011-09-19 10:10:00,57.7,57.77,57.1,57.27,68100.0,57.7,57.77,57.1,57.27,68100.0
2011-09-19 10:15:00,57.24,57.52,56.8,57.52,48600.0,57.24,57.52,56.8,57.52,48600.0
2011-09-19 10:20:00,57.56,57.65,56.93,57.65,57900.0,57.56,57.65,56.93,57.65,57900.0
2011-09-19 10:25:00,57.6,57.9,57.41,57.89,65800.0,57.6,57.9,57.41,57.89,65800.0
2011-09-19 10:30:00,57.89,58.23,57.88,58.2,65700.0,57.89,58.23,57.88,58.2,65700.0
2011-09-19 10:35:00,58.2,58.45,58.15,58.38,67800.0,58.2,58.45,58.15,58.38,67800.0
2011-09-19 10:40:00,58.38,58.4,58.21,58.27,51200.0,58.38,58.4,58.21,58.27,51200.0
2011-09-19 10:45:00,58.27,58.44,58.14,58.42,47100.0,58.27,58.44,58.14,58.42,47100.0
2011-09-19 10:50:00,58.42,58.6,58.36,58.5,53800.0,58.42,58.6,58.36,58.5,53800.0
2011-09-19 10:55:00,58.5,58.67,58.21,58.28,65500.0,58.5,58.67,58.21,58.28,65500.0
2011-09-19 11:00:00,58.3,58.69,58.25,58.57,33700.0,58.3,58.69,58.25,58.57,33700.0
2011-09-19 11:05:00,58.58,58.9,58.58,58.89,57600.0,58.58,58.9,58.58,58.89,57600.0
2011-09-19 11:10:00,58.88,58.88,58.57,58.74,48300.0,58.88,58.88,58.57,58.74,48300.0
2011-09-19 11:15:00,58.74,58.82,58.53,58.65,43300.0,58.74,58.82,58.53,58.65,43300.0
2011-09-19 11:20:00,58.63,59.0,58.6,58.69,68900.0,58.63,59.0,58.6,58.69,68900.0
2011-09-19 11:25:00,58.65,58.65,58.3,58.31,53700.0,58.65,58.65,58.3,58.31,53700.0
2011-09-19 11:30:00,58.31,58.65,58.24,58.55,46100.0,58.31,58.65,58.24,58.55,46100.0
2011-09-19 11:35:00,58.62,58.81,58.5,58.79,30600.0,58.62,58.81,58.5,58.79,30600.0
2011-09-19 11:40:00,58.81,59.09,58.78,58.91,51500.0,58.81,59.09,58.78,58.91,51500.0
2011-09-19 11:45:00,58.91,59.47,58.9,59.28,74800.0,58.91,59.47,58.9,59.28,74800.0
2011-09-19 11:50:00,59.33,59.39,59.01,59.03,33400.0,59.33,59.39,59.01,59.03,33400.0
2011-09-19 11:55:00,59.06,59.12,58.99,59.01,40200.0,59.06,59.12,58.99,59.01,40200.0
2011-09-19 12:00:00,59.04,59.33,58.77,59.27,56200.0,59.04,59.33,58.77,59.27,56200.0
2011-09-19 12:05:00,59.27,59.34,59.06,59.17,47700.0,59.27,59.34,59.06,59.17,47700.0
2011-09-19 12:10:00,59.14,59.25,58.89,59.06,44800.0,59.14,59.25,58.89,59.06,44800.0
2011-09-19 12:15:00,59.06,59.24,58.93,58.93,32700.0,59.06,59.24,58.93,58.93,32700.0
2011-09-19 12:20:00,58.98,58.98,58.61,58.62,47300.0,58.98,58.98,58.61,58.62,47300.0
2011-09-19 12:25:00,58.68,58.74,58.5,58.64,23800.0,58.68,58.74,58.5,58.64,23800.0
2011-09-19 12:30:00,58.69,58.79,58.6,58.75,38100.0,58.69,58.79,58.6,58.75,38100.0
2011-09-19 12:35:00,58.72,58.74,58.42,58.42,42300.0,58.72,58.74,58.42,58.42,42300.0
2011-09-19 12:40:00,58.42,58.52,58.38,58.51,19200.0,58.42,58.52,58.38,58.51,19200.0
2011-09-19 12:45:00,58.52,58.54,58.14,58.23,37100.0,58.52,58.54,58.14,58.23,37100.0
2011-09-19 12:50:00,58.24,58.38,58.1,58.25,28200.0,58.24,58.38,58.1,58.25,28200.0
2011-09-19 12:55:00,58.2,58.51,58.2,58.43,16400.0,58.2,58.51,58.2,58.43,16400.0
2011-09-19 13:00:00,58.42,58.42,58.2,58.24,17100.0,58.42,58.42,58.2,58.24,17100.0
2011-09-19 13:05:00,58.26,58.44,58.21,58.4,19700.0,58.26,58.44,58.21,58.4,19700.0
2011-09-19 13:10:00,58.38,58.47,58.24,58.35,7300.0,58.38,58.47,58.24,58.35,7300.0
2011-09-19 13:15:00,58.31,58.42,58.14,58.38,16800.0,58.31,58.42,58.14,58.38,16800.0
2011-09-19 13:20:00,58.38,58.82,58.32,58.78,116900.0,58.38,58.82,58.32,58.78,116900.0
2011-09-19 13:25:00,58.73,59.2,58.59,59.15,112500.0,58.73,59.2,58.59,59.15,112500.0
2011-09-19 13:30:00,59.18,59.28,59.01,59.01,58700.0,59.18,59.28,59.01,59.01,58700.0
2011-09-19 13:35:00,59.05,59.16,58.85,58.92,46300.0,59.05,59.16,58.85,58.92,46300.0
2011-09-19 13:40:00,58.97,59.08,58.86,59.07,76800.0,58.97,59.08,58.86,59.07,76800.0
2011-09-19 13:45:00,59.03,59.03,58.82,58.97,27700.0,59.03,59.03,58.82,58.97,27700.0
2011-09-19 13:50:00,58.98,59.15,58.92,59.08,76000.0,58.98,59.15,58.92,59.08,76000.0
2011-09-19 13:55:00,59.07,59.12,58.97,59.0,30200.0,59.07,59.12,58.97,59.0,30200.0
2011-09-19 14:00:00,58.99,59.12,58.83,59.11,54000.0,58.99,59.12,58.83,59.11,54000.0
2011-09-19 14:05:00,59.11,59.69,59.09,59.66,121200.0,59.11,59.69,59.09,59.66,121200.0
2011-09-19 14:10:00,59.64,59.88,59.43,59.86,127300.0,59.64,59.88,59.43,59.86,127300.0
2011-09-19 14:15:00,59.87,60.0,59.66,59.73,120200.0,59.87,60.0,59.66,59.73,120200.0
2011-09-19 14:20:00,59.71,59.97,59.68,59.74,81700.0,59.71,59.97,59.68,59.74,81700.0
2011-09-19 14:25:00,59.73,59.88,59.56,59.68,45900.0,59.73,59.88,59.56,59.68,45900.0
2011-09-19 14:30:00,59.7,59.8,59.53,59.77,73600.0,59.7,59.8,59.53,59.77,73600.0
2011-09-19 14:35:00,59.77,60.0,59.75,59.89,107400.0,59.77,60.0,59.75,59.89,107400.0
2011-09-19 14:40:00,59.89,60.24,59.77,60.12,161400.0,59.89,60.24,59.77,60.12,161400.0
2011-09-19 14:45:00,60.12,60.37,60.04,60.21,100100.0,60.12,60.37,60.04,60.21,100100.0
2011-09-19 14:50:00,60.26,60.34,59.75,59.95,97900.0,60.26,60.34,59.75,59.95,97900.0
2011-09-19 14:55:00,59.9,59.9,59.52,59.53,55800.0,59.9,59.9,59.52,59.53,55800.0
2011-09-19 15:00:00,59.58,59.62,59.21,59.22,70600.0,59.58,59.62,59.21,59.22,70600.0
2011-09-19 15:05:00,59.22,59.39,59.05,59.05,55500.0,59.22,59.39,59.05,59.05,55500.0
2011-09-19 15:10:00,59.13,59.87,59.13,59.56,87400.0,59.13,59.87,59.13,59.56,87400.0
2011-09-19 15:15:00,59.64,60.1,59.57,59.9,80500.0,59.64,60.1,59.57,59.9,80500.0
2011-09-19 15:20:00,59.9,60.35,59.9,60.02,93400.0,59.9,60.35,59.9,60.02,93400.0
2011-09-19 15:25:00,60.02,60.25,59.92,60.23,70600.0,60.02,60.25,59.92,60.23,70600.0
2011-09-19 15:30:00,60.25,60.57,60.22,60.35,151900.0,60.25,60.57,60.22,60.35,151900.0
2011-09-19 15:35:00,60.36,60.4,60.24,60.31,72500.0,60.36,60.4,60.24,60.31,72500.0
2011-09-19 15:40:00,60.26,60.43,60.15,60.35,109200.0,60.26,60.43,60.15,60.35,109200.0
2011-09-19 15:45:00,60.35,60.66,60.27,60.63,194300.0,60.35,60.66,60.27,60.63,194300.0
2011-09-19 15:50:00,60.61,60.87,60.59,60.87,190500.0,60.61,60.87,60.59,60.87,190500.0
2011-09-19 15:55:00,60.85,61.0,60.66,60.78,320900.0,60.85,61.0,60.66,60.78,320900.0
2011-09-20 09:30:00,60.94,61.3,60.67,60.94,197900.0,60.94,61.3,60.67,60.94,197900.0
2011-09-20 09:35:00,61.12,61.12,59.67,59.74,151000.0,61.12,61.12,59.67,59.74,151000.0
2011-09-20 09:40:00,59.67,59.95,59.29,59.4,122900.0,59.67,59.95,59.29,59.4,122900.0
2011-09-20 09:45:00,59.46,59.69,59.12,59.4,75900.0,59.46,59.69,59.12,59.4,75900.0
2011-09-20 09:50:00,59.4,59.5,59.13,59.43,101000.0,59.4,59.5,59.13,59.43,101000.0
2011-09-20 09:55:00,59.45,59.78,59.41,59.73,55400.0,59.45,59.78,59.41,59.73,55400.0
2011-09-20 10:00:00,59.73,60.42,59.65,59.89,108800.0,59.73,60.42,59.65,59.89,108800.0
2011-09-20 10:05:00,59.93,60.51,59.8,59.89,151400.0,59.93,60.51,59.8,59.89,151400.0
2011-09-20 10:10:00,59.97,60.35,59.6,60.35,73000.0,59.97,60.35,59.6,60.35,73000.0
2011-09-20 10:15:00,60.35,60.43,60.21,60.41,62800.0,60.35,60.43,60.21,60.41,62800.0
2011-09-20 10:20:00,60.4,60.98,60.32,60.98,72300.0,60.4,60.98,60.32,60.98,72300.0
2011-09-20 10:25:00,61.0,61.2,60.87,61.11,69400.0,61.0,61.2,60.87,61.11,69400.0
2011-09-20 10:30:00,61.16,61.2,60.91,61.03,52500.0,61.16,61.2,60.91,61.03,52500.0
2011-09-20 10:35:00,61.02,61.68,60.94,61.37,95200.0,61.02,61.68,60.94,61.37,95200.0
2011-09-20 10:40:00,61.38,61.63,61.36,61.52,42500.0,61.38,61.63,61.36,61.52,42500.0
2011-09-20 10:45:00,61.5,61.56,61.12,61.43,97000.0,61.5,61.56,61.12,61.43,97000.0
2011-09-20 10:50:00,61.48,61.55,61.24,61.36,51000.0,61.48,61.55,61.24,61.36,51000.0
2011-09-20 10:55:00,61.25,61.49,61.05,61.49,66300.0,61.25,61.49,61.05,61.49,66300.0
2011-09-20 11:00:00,61.44,61.76,61.41,61.63,68000.0,61.44,61.76,61.41,61.63,68000.0
2011-09-20 11:05:00,61.64,61.71,61.14,61.3,71400.0,61.64,61.71,61.14,61.3,71400.0
2011-09-20 11:10:00,61.26,61.63,61.21,61.35,52700.0,61.26,61.63,61.21,61.35,52700.0
2011-09-20 11:15:00,61.3,61.8,61.27,61.65,115300.0,61.3,61.8,61.27,61.65,115300.0
2011-09-20 11:20:00,61.65,61.65,61.28,61.45,21500.0,61.65,61.65,61.28,61.45,21500.0
2011-09-20 11:25:00,61.51,61.69,61.31,61.66,17200.0,61.51,61.69,61.31,61.66,17200.0
2011-09-20 11:30:00,61.62,61.74,61.36,61.62,24400.0,61.62,61.74,61.36,61.62,24400.0
2011-09-20 11:35:00,61.65,61.72,61.41,61.41,16900.0,61.65,61.72,61.41,61.41,16900.0
2011-09-20 11:40:00,61.46,61.53,61.22,61.32,33800.0,61.46,61.53,61.22,61.32,33800.0
2011-09-20 11:45:00,61.32,61.46,61.23,61.29,25300.0,61.32,61.46,61.23,61.29,25300.0
2011-09-20 11:50:00,61.29,61.48,61.2,61.27,38800.0,61.29,61.48,61.2,61.27,38800.0
2011-09-20 11:55:00,61.3,61.63,61.3,61.45,31700.0,61.3,61.63,61.3,61.45,31700.0
2011-09-20 12:00:00,61.43,61.45,61.26,61.36,15900.0,61.43,61.45,61.26,61.36,15900.0
2011-09-20 12:05:00,61.28,61.32,61.02,61.06,22000.0,61.28,61.32,61.02,61.06,22000.0
2011-09-20 12:10:00,61.08,61.1,60.84,61.05,52400.0,61.08,61.1,60.84,61.05,52400.0
2011-09-20 12:15:00,61.0,61.47,61.0,61.31,31800.0,61.0,61.47,61.0,61.31,31800.0
2011-09-20 12:20:00,61.3,61.49,61.19,61.4,39600.0,61.3,61.49,61.19,61.4,39600.0
2011-09-20 12:25:00,61.43,61.43,61.24,61.25,19900.0,61.43,61.43,61.24,61.25,19900.0
2011-09-20 12:30:00,61.25,61.35,61.24,61.28,20400.0,61.25,61.35,61.24,61.28,20400.0
2011-09-20 12:35:00,61.27,61.33,61.05,61.23,25900.0,61.27,61.33,61.05,61.23,25900.0
2011-09-20 12:40:00,61.23,61.28,60.86,60.93,32700.0,61.23,61.28,60.86,60.93,32700.0
2011-09-20 12:45:00,60.95,61.0,60.81,61.0,42200.0,60.95,61.0,60.81,61.0,42200.0
2011-09-20 12:50:00,60.98,61.08,60.87,61.08,47700.0,60.98,61.08,60.87,61.08,47700.0
2011-09-20 12:55:00,61.07,61.32,61.07,61.27,26800.0,61.07,61.32,61.07,61.27,26800.0
2011-09-20 13:00:00,61.3,61.36,61.18,61.33,32200.0,61.3,61.36,61.18,61.33,32200.0
2011-09-20 13:05:00,61.34,61.36,61.23,61.23,16000.0,61.34,61.36,61.23,61.23,16000.0
2011-09-20 13:10:00,61.26,61.26,61.17,61.17,20500.0,61.26,61.26,61.17,61.17,20500.0
2011-09-20 13:15:00,61.19,61.25,61.07,61.24,42600.0,61.19,61.25,61.07,61.24,42600.0
2011-09-20 13:20:00,61.19,61.25,61.08,61.11,26600.0,61.19,61.25,61.08,61.11,26600.0
2011-09-20 13:25:00,61.11,61.38,61.1,61.37,37800.0,61.11,61.38,61.1,61.37,37800.0
2011-09-20 13:30:00,61.35,61.36,61.05,61.09,55300.0,61.35,61.36,61.05,61.09,55300.0
2011-09-20 13:35:00,61.1,61.27,61.09,61.17,9100.0,61.1,61.27,61.09,61.17,9100.0
2011-09-20 13:40:00,61.14,61.16,60.87,60.87,28000.0,61.14,61.16,60.87,60.87,28000.0
2011-09-20 13:45:00,60.86,61.07,60.8,61.04,22100.0,60.86,61.07,60.8,61.04,22100.0
2011-09-20 13:50:00,60.99,61.08,60.95,61.06,15300.0,60.99,61.08,60.95,61.06,15300.0
2011-09-20 13:55:00,61.02,61.09,60.94,61.03,11800.0,61.02,61.09,60.94,61.03,11800.0
2011-09-20 14:00:00,60.99,61.05,60.86,60.93,23200.0,60.99,61.05,60.86,60.93,23200.0
2011-09-20 14:05:00,60.9,61.2,60.88,61.08,39100.0,60.9,61.2,60.88,61.08,39100.0
2011-09-20 14:10:00,61.09,61.15,61.05,61.06,39000.0,61.09,61.15,61.05,61.06,39000.0
2011-09-20 14:15:00,61.05,61.13,61.01,61.04,16100.0,61.05,61.13,61.01,61.04,16100.0
2011-09-20 14:20:00,61.02,61.06,60.85,60.9,26600.0,61.02,61.06,60.85,60.9,26600.0
2011-09-20 14:25:00,60.92,60.95,60.72,60.86,44400.0,60.92,60.95,60.72,60.86,44400.0
2011-09-20 14:30:00,60.85,60.92,60.59,60.59,33700.0,60.85,60.92,60.59,60.59,33700.0
2011-09-20 14:35:00,60.59,60.66,60.36,60.38,38900.0,60.59,60.66,60.36,60.38,38900.0
2011-09-20 14:40:00,60.42,60.47,60.05,60.09,59300.0,60.42,60.47,60.05,60.09,59300.0
2011-09-20 14:45:00,60.1,60.2,59.79,59.85,33500.0,60.1,60.2,59.79,59.85,33500.0
2011-09-20 14:50:00,59.88,60.06,59.68,59.8,37400.0,59.88,60.06,59.68,59.8,37400.0
2011-09-20 14:55:00,59.8,60.1,59.71,59.74,57100.0,59.8,60.1,59.71,59.74,57100.0
2011-09-20 15:00:00,59.74,60.01,59.63,59.79,46200.0,59.74,60.01,59.63,59.79,46200.0
2011-09-20 15:05:00,59.75,59.77,58.98,58.99,117100.0,59.75,59.77,58.98,58.99,117100.0
2011-09-20 15:10:00,58.99,59.52,58.98,59.35,71900.0,58.99,59.52,58.98,59.35,71900.0
2011-09-20 15:15:00,59.34,59.57,59.33,59.4,53700.0,59.34,59.57,59.33,59.4,53700.0
2011-09-20 15:20:00,59.4,59.42,59.02,59.02,60100.0,59.4,59.42,59.02,59.02,60100.0
2011-09-20 15:25:00,59.04,59.11,58.92,59.02,58000.0,59.04,59.11,58.92,59.02,58000.0
2011-09-20 15:30:00,59.03,59.59,58.95,59.56,43900.0,59.03,59.59,58.95,59.56,43900.0
2011-09-20 15:35:00,59.55,59.81,59.44,59.81,63700.0,59.55,59.81,59.44,59.81,63700.0
2011-09-20 15:40:00,59.75,59.75,59.28,59.37,33600.0,59.75,59.75,59.28,59.37,33600.0
2011-09-20 15:45:00,59.29,59.33,58.75,59.01,117500.0,59.29,59.33,58.75,59.01,117500.0
2011-09-20 15:50:00,59.08,59.32,58.91,59.24,96700.0,59.08,59.32,58.91,59.24,96700.0
2011-09-20 15:55:00,59.24,59.27,58.93,58.98,139700.0,59.24,59.27,58.93,58.98,139700.0
2011-09-21 09:30:00,59.14,59.96,59.14,59.93,115300.0,59.14,59.96,59.14,59.93,115300.0
2011-09-21 09:35:00,59.9,59.99,59.45,59.46,139800.0,59.9,59.99,59.45,59.46,139800.0
2011-09-21 09:40:00,59.46,59.82,59.28,59.4,140100.0,59.46,59.82,59.28,59.4,140100.0
2011-09-21 09:45:00,59.45,60.0,59.36,59.89,111100.0,59.45,60.0,59.36,59.89,111100.0
2011-09-21 09:50:00,59.85,60.16,59.54,59.62,91300.0,59.85,60.16,59.54,59.62,91300.0
2011-09-21 09:55:00,59.67,60.0,59.62,59.92,81100.0,59.67,60.0,59.62,59.92,81100.0
2011-09-21 10:00:00,59.96,59.98,59.5,59.71,76700.0,59.96,59.98,59.5,59.71,76700.0
2011-09-21 10:05:00,59.7,59.81,59.22,59.31,73900.0,59.7,59.81,59.22,59.31,73900.0
2011-09-21 10:10:00,59.3,59.36,59.02,59.3,39300.0,59.3,59.36,59.02,59.3,39300.0
2011-09-21 10:15:00,59.31,59.45,59.0,59.3,71200.0,59.31,59.45,59.0,59.3,71200.0
2011-09-21 10:20:00,59.35,59.41,58.93,59.08,68400.0,59.35,59.41,58.93,59.08,68400.0
2011-09-21 10:25:00,59.09,59.34,58.92,59.01,55000.0,59.09,59.34,58.92,59.01,55000.0
2011-09-21 10:30:00,59.06,59.17,58.9,58.93,40800.0,59.06,59.17,58.9,58.93,40800.0
2011-09-21 10:35:00,58.93,58.99,57.83,58.11,133300.0,58.93,58.99,57.83,58.11,133300.0
2011-09-21 10:40:00,58.1,58.48,58.1,58.4,57900.0,58.1,58.48,58.1,58.4,57900.0
2011-09-21 10:45:00,58.44,58.67,58.37,58.45,49900.0,58.44,58.67,58.37,58.45,49900.0
2011-09-21 10:50:00,58.44,58.61,58.39,58.43,30200.0,58.44,58.61,58.39,58.43,30200.0
2011-09-21 10:55:00,58.41,58.45,58.16,58.36,40700.0,58.41,58.45,58.16,58.36,40700.0
2011-09-21 11:00:00,58.35,58.39,58.13,58.31,36300.0,58.35,58.39,58.13,58.31,36300.0
2011-09-21 11:05:00,58.22,58.3,58.1,58.14,15200.0,58.22,58.3,58.1,58.14,15200.0
2011-09-21 11:10:00,58.11,58.3,58.0,58.25,31000.0,58.11,58.3,58.0,58.25,31000.0
2011-09-21 11:15:00,58.18,58.26,58.08,58.25,21600.0,58.18,58.26,58.08,58.25,21600.0
2011-09-21 11:20:00,58.26,58.44,58.26,58.39,28700.0,58.26,58.44,58.26,58.39,28700.0
2011-09-21 11:25:00,58.39,58.68,58.35,58.44,12200.0,58.39,58.68,58.35,58.44,12200.0
2011-09-21 11:30:00,58.44,58.73,58.44,58.68,14700.0,58.44,58.73,58.44,58.68,14700.0
2011-09-21 11:35:00,58.68,59.55,58.68,59.2,201200.0,58.68,59.55,58.68,59.2,201200.0
2011-09-21 11:40:00,59.2,59.35,59.04,59.15,59300.0,59.2,59.35,59.04,59.15,59300.0
2011-09-21 11:45:00,59.17,59.44,59.12,59.36,67800.0,59.17,59.44,59.12,59.36,67800.0
2011-09-21 11:50:00,59.35,59.42,59.23,59.35,46000.0,59.35,59.42,59.23,59.35,46000.0
2011-09-21 11:55:00,59.3,59.59,59.3,59.49,52700.0,59.3,59.59,59.3,59.49,52700.0
2011-09-21 12:00:00,59.53,59.69,59.38,59.55,32200.0,59.53,59.69,59.38,59.55,32200.0
2011-09-21 12:05:00,59.55,59.65,59.54,59.55,34500.0,59.55,59.65,59.54,59.55,34500.0
2011-09-21 12:10:00,59.55,59.65,59.53,59.55,51000.0,59.55,59.65,59.53,59.55,51000.0
2011-09-21 12:15:00,59.54,59.6,59.36,59.46,30400.0,59.54,59.6,59.36,59.46,30400.0
2011-09-21 12:20:00,59.47,59.65,59.47,59.54,30500.0,59.47,59.65,59.47,59.54,30500.0
2011-09-21 12:25:00,59.54,59.56,59.09,59.11,42100.0,59.54,59.56,59.09,59.11,42100.0
2011-09-21 12:30:00,59.03,59.37,59.02,59.05,19000.0,59.03,59.37,59.02,59.05,19000.0
2011-09-21 12:35:00,59.12,59.64,59.12,59.5,27300.0,59.12,59.64,59.12,59.5,27300.0
2011-09-21 12:40:00,59.45,59.66,59.43,59.51,15200.0,59.45,59.66,59.43,59.51,15200.0
2011-09-21 12:45:00,59.43,59.5,59.2,59.31,29500.0,59.43,59.5,59.2,59.31,29500.0
2011-09-21 12:50:00,59.33,59.4,59.2,59.26,65300.0,59.33,59.4,59.2,59.26,65300.0
2011-09-21 12:55:00,59.26,59.3,59.13,59.21,26000.0,59.26,59.3,59.13,59.21,26000.0
2011-09-21 13:00:00,59.29,59.43,59.12,59.16,19300.0,59.29,59.43,59.12,59.16,19300.0
2011-09-21 13:05:00,59.18,59.26,59.09,59.17,18300.0,59.18,59.26,59.09,59.17,18300.0
2011-09-21 13:10:00,59.11,59.12,58.8,59.03,30700.0,59.11,59.12,58.8,59.03,30700.0
2011-09-21 13:15:00,58.9,59.15,58.84,59.03,26800.0,58.9,59.15,58.84,59.03,26800.0
2011-09-21 13:20:00,59.02,59.12,58.92,58.98,36800.0,59.02,59.12,58.92,58.98,36800.0
2011-09-21 13:25:00,58.99,59.04,58.85,58.92,24300.0,58.99,59.04,58.85,58.92,24300.0
2011-09-21 13:30:00,58.93,59.09,58.83,58.91,12200.0,58.93,59.09,58.83,58.91,12200.0
2011-09-21 13:35:00,58.91,58.98,58.8,58.98,13100.0,58.91,58.98,58.8,58.98,13100.0
2011-09-21 13:40:00,58.91,59.15,58.91,59.05,36000.0,58.91,59.15,58.91,59.05,36000.0
2011-09-21 13:45:00,59.01,59.1,58.91,59.1,25300.0,59.01,59.1,58.91,59.1,25300.0
2011-09-21 13:50:00,59.08,59.12,58.95,59.05,71500.0,59.08,59.12,58.95,59.05,71500.0
2011-09-21 13:55:00,59.02,59.03,58.9,58.97,7500.0,59.02,59.03,58.9,58.97,7500.0
2011-09-21 14:00:00,58.94,59.01,58.85,59.01,12300.0,58.94,59.01,58.85,59.01,12300.0
2011-09-21 14:05:00,59.05,59.11,58.93,59.0,43200.0,59.05,59.11,58.93,59.0,43200.0
2011-09-21 14:10:00,59.0,59.12,58.92,59.02,50700.0,59.0,59.12,58.92,59.02,50700.0
2011-09-21 14:15:00,59.03,59.09,58.87,59.01,33700.0,59.03,59.09,58.87,59.01,33700.0
2011-09-21 14:20:00,59.01,59.08,58.81,58.95,65700.0,59.01,59.08,58.81,58.95,65700.0
2011-09-21 14:25:00,58.92,59.16,58.61,58.91,68800.0,58.92,59.16,58.61,58.91,68800.0
2011-09-21 14:30:00,58.93,59.3,58.78,59.21,97400.0,58.93,59.3,58.78,59.21,97400.0
2011-09-21 14:35:00,59.18,59.2,58.5,58.81,39400.0,59.18,59.2,58.5,58.81,39400.0
2011-09-21 14:40:00,58.73,58.92,58.4,58.69,31600.0,58.73,58.92,58.4,58.69,31600.0
2011-09-21 14:45:00,58.69,58.97,58.63,58.89,52300.0,58.69,58.97,58.63,58.89,52300.0
2011-09-21 14:50:00,58.9,59.2,58.78,59.07,76100.0,58.9,59.2,58.78,59.07,76100.0
2011-09-21 14:55:00,59.08,59.17,58.85,59.02,30800.0,59.08,59.17,58.85,59.02,30800.0
2011-09-21 15:00:00,58.97,59.21,58.84,59.21,21900.0,58.97,59.21,58.84,59.21,21900.0
2011-09-21 15:05:00,59.21,59.31,59.11,59.28,46300.0,59.21,59.31,59.11,59.28,46300.0
2011-09-21 15:10:00,59.19,59.31,59.16,59.25,50100.0,59.19,59.31,59.16,59.25,50100.0
2011-09-21 15:15:00,59.25,59.3,59.06,59.12,91700.0,59.25,59.3,59.06,59.12,91700.0
2011-09-21 15:20:00,59.15,59.17,58.78,58.88,24400.0,59.15,59.17,58.78,58.88,24400.0
2011-09-21 15:25:00,58.94,58.96,58.66,58.78,21500.0,58.94,58.96,58.66,58.78,21500.0
2011-09-21 15:30:00,58.82,58.86,58.3,58.34,42800.0,58.82,58.86,58.3,58.34,42800.0
2011-09-21 15:35:00,58.29,58.5,57.76,57.88,122500.0,58.29,58.5,57.76,57.88,122500.0
2011-09-21 15:40:00,57.91,57.96,57.42,57.55,119400.0,57.91,57.96,57.42,57.55,119400.0
2011-09-21 15:45:00,57.54,57.78,57.27,57.59,82200.0,57.54,57.78,57.27,57.59,82200.0
2011-09-21 15:50:00,57.55,57.58,57.03,57.08,121800.0,57.55,57.58,57.03,57.08,121800.0
2011-09-21 15:55:00,57.08,57.19,56.8,56.83,163800.0,57.08,57.19,56.8,56.83,163800.0
2011-09-22 09:30:00,54.68,54.8,53.61,54.04,196000.0,54.68,54.8,53.61,54.04,196000.0
2011-09-22 09:35:00,54.04,55.0,53.74,55.0,140500.0,54.04,55.0,53.74,55.0,140500.0
2011-09-22 09:40:00,55.0,55.7,54.6,54.6,124300.0,55.0,55.7,54.6,54.6,124300.0
2011-09-22 09:45:00,54.61,54.68,54.0,54.0,97000.0,54.61,54.68,54.0,54.0,97000.0
2011-09-22 09:50:00,54.07,54.26,53.69,54.12,84800.0,54.07,54.26,53.69,54.12,84800.0
2011-09-22 09:55:00,54.1,54.12,53.27,53.38,128400.0,54.1,54.12,53.27,53.38,128400.0
2011-09-22 10:00:00,53.38,54.06,53.3,54.05,119500.0,53.38,54.06,53.3,54.05,119500.0
2011-09-22 10:05:00,54.06,54.9,53.89,54.81,98000.0,54.06,54.9,53.89,54.81,98000.0
2011-09-22 10:10:00,54.81,55.27,54.67,54.81,106700.0,54.81,55.27,54.67,54.81,106700.0
2011-09-22 10:15:00,54.78,55.48,54.64,55.41,94400.0,54.78,55.48,54.64,55.41,94400.0
2011-09-22 10:20:00,55.41,56.29,55.38,55.77,97300.0,55.41,56.29,55.38,55.77,97300.0
2011-09-22 10:25:00,55.8,55.94,55.18,55.26,86000.0,55.8,55.94,55.18,55.26,86000.0
2011-09-22 10:30:00,55.3,55.95,55.3,55.58,98500.0,55.3,55.95,55.3,55.58,98500.0
2011-09-22 10:35:00,55.65,55.65,55.1,55.1,35600.0,55.65,55.65,55.1,55.1,35600.0
2011-09-22 10:40:00,55.11,55.59,55.02,55.54,36100.0,55.11,55.59,55.02,55.54,36100.0
2011-09-22 10:45:00,55.53,55.68,55.44,55.68,28500.0,55.53,55.68,55.44,55.68,28500.0
2011-09-22 10:50:00,55.62,55.7,55.2,55.52,63100.0,55.62,55.7,55.2,55.52,63100.0
2011-09-22 10:55:00,55.46,55.69,55.01,55.07,60300.0,55.46,55.69,55.01,55.07,60300.0
2011-09-22 11:00:00,55.09,55.39,55.05,55.12,25400.0,55.09,55.39,55.05,55.12,25400.0
2011-09-22 11:05:00,55.05,55.13,54.94,54.95,34700.0,55.05,55.13,54.94,54.95,34700.0
2011-09-22 11:10:00,54.97,55.18,54.79,54.82,24500.0,54.97,55.18,54.79,54.82,24500.0
2011-09-22 11:15:00,54.79,54.91,54.5,54.85,35800.0,54.79,54.91,54.5,54.85,35800.0
2011-09-22 11:20:00,54.8,55.02,54.64,54.91,70700.0,54.8,55.02,54.64,54.91,70700.0
2011-09-22 11:25:00,54.83,54.87,54.44,54.62,66200.0,54.83,54.87,54.44,54.62,66200.0
2011-09-22 11:30:00,54.54,54.9,54.46,54.88,28400.0,54.54,54.9,54.46,54.88,28400.0
2011-09-22 11:35:00,54.81,55.38,54.72,55.1,64200.0,54.81,55.38,54.72,55.1,64200.0
2011-09-22 11:40:00,55.09,55.35,54.97,55.23,42600.0,55.09,55.35,54.97,55.23,42600.0
2011-09-22 11:45:00,55.24,55.24,54.98,55.14,15200.0,55.24,55.24,54.98,55.14,15200.0
2011-09-22 11:50:00,55.13,55.23,54.99,54.99,22500.0,55.13,55.23,54.99,54.99,22500.0
2011-09-22 11:55:00,55.01,55.08,54.71,54.73,17600.0,55.01,55.08,54.71,54.73,17600.0
2011-09-22 12:00:00,54.75,54.88,54.68,54.68,41300.0,54.75,54.88,54.68,54.68,41300.0
2011-09-22 12:05:00,54.66,54.75,54.49,54.58,49700.0,54.66,54.75,54.49,54.58,49700.0
2011-09-22 12:10:00,54.63,54.85,54.5,54.74,30900.0,54.63,54.85,54.5,54.74,30900.0
2011-09-22 12:15:00,54.71,54.73,54.45,54.6,20200.0,54.71,54.73,54.45,54.6,20200.0
2011-09-22 12:20:00,54.55,54.74,54.45,54.73,32200.0,54.55,54.74,54.45,54.73,32200.0
2011-09-22 12:25:00,54.73,54.95,54.59,54.9,55500.0,54.73,54.95,54.59,54.9,55500.0
2011-09-22 12:30:00,54.9,55.0,54.72,54.85,45600.0,54.9,55.0,54.72,54.85,45600.0
2011-09-22 12:35:00,54.76,55.0,54.73,54.86,12300.0,54.76,55.0,54.73,54.86,12300.0
2011-09-22 12:40:00,54.93,55.0,54.78,54.96,16900.0,54.93,55.0,54.78,54.96,16900.0
2011-09-22 12:45:00,54.98,55.3,54.9,55.3,23700.0,54.98,55.3,54.9,55.3,23700.0
2011-09-22 12:50:00,55.38,55.56,55.24,55.48,35600.0,55.38,55.56,55.24,55.48,35600.0
2011-09-22 12:55:00,55.5,55.69,55.46,55.61,31300.0,55.5,55.69,55.46,55.61,31300.0
2011-09-22 13:00:00,55.69,55.69,55.41,55.53,28500.0,55.69,55.69,55.41,55.53,28500.0
2011-09-22 13:05:00,55.51,55.58,55.16,55.26,45200.0,55.51,55.58,55.16,55.26,45200.0
2011-09-22 13:10:00,55.29,55.45,55.27,55.38,11500.0,55.29,55.45,55.27,55.38,11500.0
2011-09-22 13:15:00,55.3,55.3,55.04,55.12,57000.0,55.3,55.3,55.04,55.12,57000.0
2011-09-22 13:20:00,55.11,55.17,54.86,54.86,15500.0,55.11,55.17,54.86,54.86,15500.0
2011-09-22 13:25:00,54.85,55.26,54.84,55.0,15000.0,54.85,55.26,54.84,55.0,15000.0
2011-09-22 13:30:00,54.93,55.09,54.81,55.02,21400.0,54.93,55.09,54.81,55.02,21400.0
2011-09-22 13:35:00,55.04,55.04,54.63,54.77,26300.0,55.04,55.04,54.63,54.77,26300.0
2011-09-22 13:40:00,54.75,54.97,54.64,54.79,34300.0,54.75,54.97,54.64,54.79,34300.0
2011-09-22 13:45:00,54.81,54.87,54.58,54.74,19100.0,54.81,54.87,54.58,54.74,19100.0
2011-09-22 13:50:00,54.8,54.8,54.43,54.46,36200.0,54.8,54.8,54.43,54.46,36200.0
2011-09-22 13:55:00,54.5,54.51,54.0,54.02,47900.0,54.5,54.51,54.0,54.02,47900.0
2011-09-22 14:00:00,54.01,54.09,53.74,54.03,64400.0,54.01,54.09,53.74,54.03,64400.0
2011-09-22 14:05:00,54.12,54.15,53.99,54.02,36000.0,54.12,54.15,53.99,54.02,36000.0
2011-09-22 14:10:00,54.03,54.3,53.9,54.16,36600.0,54.03,54.3,53.9,54.16,36600.0
2011-09-22 14:15:00,54.2,54.35,54.04,54.22,20300.0,54.2,54.35,54.04,54.22,20300.0
2011-09-22 14:20:00,54.17,54.86,54.02,54.51,63100.0,54.17,54.86,54.02,54.51,63100.0
2011-09-22 14:25:00,54.53,54.84,54.43,54.65,33900.0,54.53,54.84,54.43,54.65,33900.0
2011-09-22 14:30:00,54.54,54.62,54.17,54.17,16800.0,54.54,54.62,54.17,54.17,16800.0
2011-09-22 14:35:00,54.2,54.39,54.0,54.11,28300.0,54.2,54.39,54.0,54.11,28300.0
2011-09-22 14:40:00,54.11,54.5,54.01,54.39,43200.0,54.11,54.5,54.01,54.39,43200.0
2011-09-22 14:45:00,54.45,54.57,54.32,54.4,26900.0,54.45,54.57,54.32,54.4,26900.0
2011-09-22 14:50:00,54.43,54.49,54.27,54.38,20700.0,54.43,54.49,54.27,54.38,20700.0
2011-09-22 14:55:00,54.38,54.38,54.07,54.07,16200.0,54.38,54.38,54.07,54.07,16200.0
2011-09-22 15:00:00,54.06,54.11,53.95,54.02,46800.0,54.06,54.11,53.95,54.02,46800.0
2011-09-22 15:05:00,53.96,54.05,53.84,54.01,42700.0,53.96,54.05,53.84,54.01,42700.0
2011-09-22 15:10:00,53.99,54.21,53.93,53.93,38200.0,53.99,54.21,53.93,53.93,38200.0
2011-09-22 15:15:00,53.96,54.05,53.8,53.82,23000.0,53.96,54.05,53.8,53.82,23000.0
2011-09-22 15:20:00,53.8,53.8,53.5,53.5,58600.0,53.8,53.8,53.5,53.5,58600.0
2011-09-22 15:25:00,53.52,53.85,53.51,53.77,44100.0,53.52,53.85,53.51,53.77,44100.0
2011-09-22 15:30:00,53.8,54.1,53.68,53.81,56400.0,53.8,54.1,53.68,53.81,56400.0
2011-09-22 15:35:00,53.86,54.12,53.74,54.1,55800.0,53.86,54.12,53.74,54.1,55800.0
2011-09-22 15:40:00,54.14,54.45,53.9,54.2,61800.0,54.14,54.45,53.9,54.2,61800.0
2011-09-22 15:45:00,54.16,54.45,54.07,54.45,75700.0,54.16,54.45,54.07,54.45,75700.0
2011-09-22 15:50:00,54.33,54.39,54.01,54.06,99500.0,54.33,54.39,54.01,54.06,99500.0
2011-09-22 15:55:00,54.07,54.5,54.01,54.25,79600.0,54.07,54.5,54.01,54.25,79600.0
2011-09-23 09:30:00,53.55,54.08,53.4,53.99,84000.0,53.55,54.08,53.4,53.99,84000.0
2011-09-23 09:35:00,54.0,54.9,54.0,54.14,132300.0,54.0,54.9,54.0,54.14,132300.0
2011-09-23 09:40:00,54.31,54.78,53.88,54.4,88700.0,54.31,54.78,53.88,54.4,88700.0
2011-09-23 09:45:00,54.48,55.18,54.45,54.97,97600.0,54.48,55.18,54.45,54.97,97600.0
2011-09-23 09:50:00,54.97,55.48,54.85,55.45,62200.0,54.97,55.48,54.85,55.45,62200.0
2011-09-23 09:55:00,55.48,55.6,55.17,55.23,36600.0,55.48,55.6,55.17,55.23,36600.0
2011-09-23 10:00:00,55.09,55.23,54.6,54.98,51200.0,55.09,55.23,54.6,54.98,51200.0
2011-09-23 10:05:00,54.91,55.04,54.52,54.62,64700.0,54.91,55.04,54.52,54.62,64700.0
2011-09-23 10:10:00,54.69,54.75,54.18,54.46,36300.0,54.69,54.75,54.18,54.46,36300.0
2011-09-23 10:15:00,54.54,54.62,53.75,54.14,107200.0,54.54,54.62,53.75,54.14,107200.0
2011-09-23 10:20:00,54.07,54.27,53.89,53.96,22600.0,54.07,54.27,53.89,53.96,22600.0
2011-09-23 10:25:00,54.07,54.55,53.93,54.15,55600.0,54.07,54.55,53.93,54.15,55600.0
2011-09-23 10:30:00,54.21,54.48,54.12,54.2,26000.0,54.21,54.48,54.12,54.2,26000.0
2011-09-23 10:35:00,54.25,54.54,54.2,54.25,36900.0,54.25,54.54,54.2,54.25,36900.0
2011-09-23 10:40:00,54.26,54.26,53.76,54.12,28900.0,54.26,54.26,53.76,54.12,28900.0
2011-09-23 10:45:00,54.09,54.45,54.07,54.45,23700.0,54.09,54.45,54.07,54.45,23700.0
2011-09-23 10:50:00,54.35,54.58,54.31,54.32,34900.0,54.35,54.58,54.31,54.32,34900.0
2011-09-23 10:55:00,54.42,54.46,54.13,54.41,24600.0,54.42,54.46,54.13,54.41,24600.0
2011-09-23 11:00:00,54.44,54.56,54.32,54.51,25000.0,54.44,54.56,54.32,54.51,25000.0
2011-09-23 11:05:00,54.5,54.91,54.5,54.83,49100.0,54.5,54.91,54.5,54.83,49100.0
2011-09-23 11:10:00,54.81,55.1,54.8,54.9,48300.0,54.81,55.1,54.8,54.9,48300.0
2011-09-23 11:15:00,54.96,55.03,54.82,54.83,47400.0,54.96,55.03,54.82,54.83,47400.0
2011-09-23 11:20:00,54.88,55.09,54.87,54.97,21200.0,54.88,55.09,54.87,54.97,21200.0
2011-09-23 11:25:00,55.04,55.09,54.72,55.09,27300.0,55.04,55.09,54.72,55.09,27300.0
2011-09-23 11:30:00,55.1,55.1,54.83,54.85,20600.0,55.1,55.1,54.83,54.85,20600.0
2011-09-23 11:35:00,54.86,54.87,54.52,54.68,34000.0,54.86,54.87,54.52,54.68,34000.0
2011-09-23 11:40:00,54.67,54.93,54.54,54.74,35800.0,54.67,54.93,54.54,54.74,35800.0
2011-09-23 11:45:00,54.69,54.93,54.66,54.76,61400.0,54.69,54.93,54.66,54.76,61400.0
2011-09-23 11:50:00,54.73,54.88,54.63,54.63,46600.0,54.73,54.88,54.63,54.63,46600.0
2011-09-23 11:55:00,54.68,54.94,54.54,54.94,29400.0,54.68,54.94,54.54,54.94,29400.0
2011-09-23 12:00:00,54.97,54.99,54.77,54.89,17300.0,54.97,54.99,54.77,54.89,17300.0
2011-09-23 12:05:00,54.89,55.18,54.89,55.08,17600.0,54.89,55.18,54.89,55.08,17600.0
2011-09-23 12:10:00,55.08,55.11,54.92,54.99,11000.0,55.08,55.11,54.92,54.99,11000.0
2011-09-23 12:15:00,55.0,55.15,55.0,55.09,10500.0,55.0,55.15,55.0,55.09,10500.0
2011-09-23 12:20:00,55.1,55.12,54.91,54.95,10500.0,55.1,55.12,54.91,54.95,10500.0
2011-09-23 12:25:00,54.9,55.06,54.63,54.71,26500.0,54.9,55.06,54.63,54.71,26500.0
2011-09-23 12:30:00,54.71,55.08,54.64,55.01,17700.0,54.71,55.08,54.64,55.01,17700.0
2011-09-23 12:35:00,55.06,55.12,54.84,55.03,24900.0,55.06,55.12,54.84,55.03,24900.0
2011-09-23 12:40:00,54.99,55.0,54.8,54.91,61000.0,54.99,55.0,54.8,54.91,61000.0
2011-09-23 12:45:00,54.87,55.21,54.84,54.97,45800.0,54.87,55.21,54.84,54.97,45800.0
2011-09-23 12:50:00,55.03,55.44,54.95,55.1,36200.0,55.03,55.44,54.95,55.1,36200.0
2011-09-23 12:55:00,55.1,55.24,55.02,55.08,30000.0,55.1,55.24,55.02,55.08,30000.0
2011-09-23 13:00:00,55.04,55.26,55.02,55.1,12500.0,55.04,55.26,55.02,55.1,12500.0
2011-09-23 13:05:00,55.1,55.15,54.87,54.95,35600.0,55.1,55.15,54.87,54.95,35600.0
2011-09-23 13:10:00,54.95,55.3,54.95,55.08,46200.0,54.95,55.3,54.95,55.08,46200.0
2011-09-23 13:15:00,55.06,55.1,54.9,54.92,24400.0,55.06,55.1,54.9,54.92,24400.0
2011-09-23 13:20:00,55.0,55.06,54.9,55.02,12000.0,55.0,55.06,54.9,55.02,12000.0
2011-09-23 13:25:00,55.04,55.16,54.93,55.0,16200.0,55.04,55.16,54.93,55.0,16200.0
2011-09-23 13:30:00,54.97,55.25,54.91,54.96,23300.0,54.97,55.25,54.91,54.96,23300.0
2011-09-23 13:35:00,54.95,55.12,54.95,55.0,7100.0,54.95,55.12,54.95,55.0,7100.0
2011-09-23 13:40:00,55.03,55.28,54.93,55.21,12900.0,55.03,55.28,54.93,55.21,12900.0
2011-09-23 13:45:00,55.23,55.43,55.01,55.36,33500.0,55.23,55.43,55.01,55.36,33500.0
2011-09-23 13:50:00,55.34,55.45,55.22,55.41,32800.0,55.34,55.45,55.22,55.41,32800.0
2011-09-23 13:55:00,55.4,55.79,55.4,55.58,58000.0,55.4,55.79,55.4,55.58,58000.0
2011-09-23 14:00:00,55.58,55.98,55.58,55.71,51400.0,55.58,55.98,55.58,55.71,51400.0
2011-09-23 14:05:00,55.71,55.8,55.48,55.48,35900.0,55.71,55.8,55.48,55.48,35900.0
2011-09-23 14:10:00,55.46,55.5,55.16,55.16,50800.0,55.46,55.5,55.16,55.16,50800.0
2011-09-23 14:15:00,55.21,55.3,55.13,55.22,19300.0,55.21,55.3,55.13,55.22,19300.0
2011-09-23 14:20:00,55.22,55.29,55.13,55.28,25500.0,55.22,55.29,55.13,55.28,25500.0
2011-09-23 14:25:00,55.25,55.3,55.15,55.18,13000.0,55.25,55.3,55.15,55.18,13000.0
2011-09-23 14:30:00,55.21,55.59,55.21,55.4,53600.0,55.21,55.59,55.21,55.4,53600.0
2011-09-23 14:35:00,55.44,55.54,55.24,55.3,16600.0,55.44,55.54,55.24,55.3,16600.0
2011-09-23 14:40:00,55.35,55.37,55.2,55.26,19300.0,55.35,55.37,55.2,55.26,19300.0
2011-09-23 14:45:00,55.26,55.35,55.04,55.14,31600.0,55.26,55.35,55.04,55.14,31600.0
2011-09-23 14:50:00,55.11,55.21,55.0,55.16,18500.0,55.11,55.21,55.0,55.16,18500.0
2011-09-23 14:55:00,55.21,55.28,55.0,55.07,21100.0,55.21,55.28,55.0,55.07,21100.0
2011-09-23 15:00:00,55.07,55.4,55.06,55.28,22800.0,55.07,55.4,55.06,55.28,22800.0
2011-09-23 15:05:00,55.3,55.4,55.01,55.39,40000.0,55.3,55.4,55.01,55.39,40000.0
2011-09-23 15:10:00,55.32,55.6,55.22,55.6,31700.0,55.32,55.6,55.22,55.6,31700.0
2011-09-23 15:15:00,55.59,55.9,55.5,55.79,96300.0,55.59,55.9,55.5,55.79,96300.0
2011-09-23 15:20:00,55.75,55.95,55.63,55.8,29400.0,55.75,55.95,55.63,55.8,29400.0
2011-09-23 15:25:00,55.83,56.1,55.8,56.08,58900.0,55.83,56.1,55.8,56.08,58900.0
2011-09-23 15:30:00,56.05,56.1,55.74,55.83,53300.0,56.05,56.1,55.74,55.83,53300.0
2011-09-23 15:35:00,55.84,56.17,55.78,56.0,66700.0,55.84,56.17,55.78,56.0,66700.0
2011-09-23 15:40:00,56.03,56.17,55.75,55.85,77400.0,56.03,56.17,55.75,55.85,77400.0
2011-09-23 15:45:00,55.78,55.82,55.5,55.65,65100.0,55.78,55.82,55.5,55.65,65100.0
2011-09-23 15:50:00,55.66,55.79,55.55,55.72,51500.0,55.66,55.79,55.55,55.72,51500.0
2011-09-23 15:55:00,55.63,55.9,55.59,55.82,53000.0,55.63,55.9,55.59,55.82,53000.0
2011-09-26 09:30:00,55.29,55.86,54.61,54.86,195500.0,55.29,55.86,54.61,54.86,195500.0
2011-09-26 09:35:00,54.8,55.11,54.22,54.3,106200.0,54.8,55.11,54.22,54.3,106200.0
2011-09-26 09:40:00,54.44,54.57,53.8,54.24,181200.0,54.44,54.57,53.8,54.24,181200.0
2011-09-26 09:45:00,54.28,54.28,53.7,54.04,101400.0,54.28,54.28,53.7,54.04,101400.0
2011-09-26 09:50:00,54.05,54.08,53.55,53.9,177200.0,54.05,54.08,53.55,53.9,177200.0
2011-09-26 09:55:00,53.85,54.03,53.53,53.56,95200.0,53.85,54.03,53.53,53.56,95200.0
2011-09-26 10:00:00,53.56,53.68,52.58,53.0,196300.0,53.56,53.68,52.58,53.0,196300.0
2011-09-26 10:05:00,53.06,53.28,52.71,52.83,96100.0,53.06,53.28,52.71,52.83,96100.0
2011-09-26 10:10:00,52.84,53.0,52.37,52.51,97600.0,52.84,53.0,52.37,52.51,97600.0
2011-09-26 10:15:00,52.52,52.67,52.27,52.67,68500.0,52.52,52.67,52.27,52.67,68500.0
2011-09-26 10:20:00,52.56,53.0,52.44,52.83,63600.0,52.56,53.0,52.44,52.83,63600.0
2011-09-26 10:25:00,52.88,52.98,52.66,52.73,59600.0,52.88,52.98,52.66,52.73,59600.0
2011-09-26 10:30:00,52.84,52.84,52.52,52.58,48800.0,52.84,52.84,52.52,52.58,48800.0
2011-09-26 10:35:00,52.54,52.67,52.47,52.61,48400.0,52.54,52.67,52.47,52.61,48400.0
2011-09-26 10:40:00,52.6,53.12,52.5,52.97,45600.0,52.6,53.12,52.5,52.97,45600.0
2011-09-26 10:45:00,53.0,53.18,52.7,52.7,33200.0,53.0,53.18,52.7,52.7,33200.0
2011-09-26 10:50:00,52.78,53.36,52.78,53.26,34500.0,52.78,53.36,52.78,53.26,34500.0
2011-09-26 10:55:00,53.27,53.4,53.07,53.32,70700.0,53.27,53.4,53.07,53.32,70700.0
2011-09-26 11:00:00,53.34,53.43,53.1,53.14,50600.0,53.34,53.43,53.1,53.14,50600.0
2011-09-26 11:05:00,53.2,53.33,53.15,53.32,32700.0,53.2,53.33,53.15,53.32,32700.0
2011-09-26 11:10:00,53.27,53.39,53.01,53.34,44500.0,53.27,53.39,53.01,53.34,44500.0
2011-09-26 11:15:00,53.26,53.65,53.26,53.46,53700.0,53.26,53.65,53.26,53.46,53700.0
2011-09-26 11:20:00,53.43,53.67,53.34,53.62,120400.0,53.43,53.67,53.34,53.62,120400.0
2011-09-26 11:25:00,53.65,53.71,53.41,53.5,65800.0,53.65,53.71,53.41,53.5,65800.0
2011-09-26 11:30:00,53.5,53.59,53.35,53.53,31600.0,53.5,53.59,53.35,53.53,31600.0
2011-09-26 11:35:00,53.52,54.03,53.4,53.86,34300.0,53.52,54.03,53.4,53.86,34300.0
2011-09-26 11:40:00,53.86,54.39,53.78,54.32,71300.0,53.86,54.39,53.78,54.32,71300.0
2011-09-26 11:45:00,54.36,54.4,54.24,54.26,32600.0,54.36,54.4,54.24,54.26,32600.0
2011-09-26 11:50:00,54.3,54.45,54.09,54.39,81900.0,54.3,54.45,54.09,54.39,81900.0
2011-09-26 11:55:00,54.4,54.46,54.27,54.39,17600.0,54.4,54.46,54.27,54.39,17600.0
2011-09-26 12:00:00,54.41,54.41,54.0,54.17,31800.0,54.41,54.41,54.0,54.17,31800.0
2011-09-26 12:05:00,54.11,54.14,53.57,53.63,24200.0,54.11,54.14,53.57,53.63,24200.0
2011-09-26 12:10:00,53.58,53.89,53.49,53.88,39800.0,53.58,53.89,53.49,53.88,39800.0
2011-09-26 12:15:00,53.78,54.0,53.76,54.0,14800.0,53.78,54.0,53.76,54.0,14800.0
2011-09-26 12:20:00,53.96,54.01,53.64,53.67,24100.0,53.96,54.01,53.64,53.67,24100.0
2011-09-26 12:25:00,53.6,53.82,53.56,53.69,22800.0,53.6,53.82,53.56,53.69,22800.0
2011-09-26 12:30:00,53.66,53.83,53.56,53.81,16700.0,53.66,53.83,53.56,53.81,16700.0
2011-09-26 12:35:00,53.81,53.81,53.56,53.56,16200.0,53.81,53.81,53.56,53.56,16200.0
2011-09-26 12:40:00,53.55,53.65,53.2,53.3,58900.0,53.55,53.65,53.2,53.3,58900.0
2011-09-26 12:45:00,53.38,53.38,53.05,53.1,40300.0,53.38,53.38,53.05,53.1,40300.0
2011-09-26 12:50:00,53.06,53.4,53.05,53.39,28300.0,53.06,53.4,53.05,53.39,28300.0
2011-09-26 12:55:00,53.36,53.57,53.09,53.44,36800.0,53.36,53.57,53.09,53.44,36800.0
2011-09-26 13:00:00,53.42,53.45,53.11,53.22,29800.0,53.42,53.45,53.11,53.22,29800.0
2011-09-26 13:05:00,53.22,53.33,53.08,53.23,30100.0,53.22,53.33,53.08,53.23,30100.0
2011-09-26 13:10:00,53.21,53.28,52.84,53.09,108600.0,53.21,53.28,52.84,53.09,108600.0
2011-09-26 13:15:00,53.13,53.29,53.01,53.21,37300.0,53.13,53.29,53.01,53.21,37300.0
2011-09-26 13:20:00,53.25,53.64,53.22,53.36,26000.0,53.25,53.64,53.22,53.36,26000.0
2011-09-26 13:25:00,53.41,53.47,53.11,53.18,20900.0,53.41,53.47,53.11,53.18,20900.0
2011-09-26 13:30:00,53.14,53.6,53.13,53.27,21100.0,53.14,53.6,53.13,53.27,21100.0
2011-09-26 13:35:00,53.21,53.31,53.06,53.27,25300.0,53.21,53.31,53.06,53.27,25300.0
2011-09-26 13:40:00,53.34,53.34,52.87,53.06,26600.0,53.34,53.34,52.87,53.06,26600.0
2011-09-26 13:45:00,53.08,53.37,53.08,53.15,19200.0,53.08,53.37,53.08,53.15,19200.0
2011-09-26 13:50:00,53.18,53.51,53.15,53.43,14300.0,53.18,53.51,53.15,53.43,14300.0
2011-09-26 13:55:00,53.51,53.57,53.23,53.24,62800.0,53.51,53.57,53.23,53.24,62800.0
2011-09-26 14:00:00,53.31,53.97,53.29,53.7,45700.0,53.31,53.97,53.29,53.7,45700.0
2011-09-26 14:05:00,53.7,54.04,53.57,53.8,41100.0,53.7,54.04,53.57,53.8,41100.0
2011-09-26 14:10:00,53.82,53.92,53.38,53.44,25200.0,53.82,53.92,53.38,53.44,25200.0
2011-09-26 14:15:00,53.48,53.85,53.44,53.68,31600.0,53.48,53.85,53.44,53.68,31600.0
2011-09-26 14:20:00,53.61,54.08,53.61,53.89,41500.0,53.61,54.08,53.61,53.89,41500.0
2011-09-26 14:25:00,53.94,54.09,53.76,53.86,15800.0,53.94,54.09,53.76,53.86,15800.0
2011-09-26 14:30:00,53.83,54.34,53.77,54.27,36100.0,53.83,54.34,53.77,54.27,36100.0
2011-09-26 14:35:00,54.3,54.53,54.16,54.53,46500.0,54.3,54.53,54.16,54.53,46500.0
2011-09-26 14:40:00,54.54,54.85,54.49,54.74,63200.0,54.54,54.85,54.49,54.74,63200.0
2011-09-26 14:45:00,54.68,54.87,54.45,54.48,38200.0,54.68,54.87,54.45,54.48,38200.0
2011-09-26 14:50:00,54.49,54.52,54.13,54.32,46600.0,54.49,54.52,54.13,54.32,46600.0
2011-09-26 14:55:00,54.32,54.76,54.32,54.71,26400.0,54.32,54.76,54.32,54.71,26400.0
2011-09-26 15:00:00,54.71,54.99,54.69,54.92,40600.0,54.71,54.99,54.69,54.92,40600.0
2011-09-26 15:05:00,54.96,54.97,54.55,54.73,34800.0,54.96,54.97,54.55,54.73,34800.0
2011-09-26 15:10:00,54.72,54.98,54.72,54.98,17500.0,54.72,54.98,54.72,54.98,17500.0
2011-09-26 15:15:00,54.94,55.2,54.85,55.13,71000.0,54.94,55.2,54.85,55.13,71000.0
2011-09-26 15:20:00,55.14,55.2,55.01,55.11,28600.0,55.14,55.2,55.01,55.11,28600.0
2011-09-26 15:25:00,55.15,55.25,54.99,55.23,23500.0,55.15,55.25,54.99,55.23,23500.0
2011-09-26 15:30:00,55.2,55.29,55.05,55.2,53000.0,55.2,55.29,55.05,55.2,53000.0
2011-09-26 15:35:00,55.2,55.57,55.15,55.55,42300.0,55.2,55.57,55.15,55.55,42300.0
2011-09-26 15:40:00,55.56,55.61,55.45,55.61,86000.0,55.56,55.61,55.45,55.61,86000.0
2011-09-26 15:45:00,55.59,55.7,55.54,55.58,61500.0,55.59,55.7,55.54,55.58,61500.0
2011-09-26 15:50:00,55.55,55.64,55.52,55.62,45800.0,55.55,55.64,55.52,55.62,45800.0
2011-09-26 15:55:00,55.6,55.75,55.55,55.71,37000.0,55.6,55.75,55.55,55.71,37000.0
2011-09-27 09:30:00,57.0,57.5,56.62,57.46,125300.0,57.0,57.5,56.62,57.46,125300.0
2011-09-27 09:35:00,57.49,57.53,56.68,56.79,74700.0,57.49,57.53,56.68,56.79,74700.0
2011-09-27 09:40:00,56.76,56.8,56.05,56.2,90300.0,56.76,56.8,56.05,56.2,90300.0
2011-09-27 09:45:00,56.09,56.7,56.09,56.7,59900.0,56.09,56.7,56.09,56.7,59900.0
2011-09-27 09:50:00,56.63,56.82,56.44,56.71,67600.0,56.63,56.82,56.44,56.71,67600.0
2011-09-27 09:55:00,56.6,57.07,56.6,56.98,61800.0,56.6,57.07,56.6,56.98,61800.0
2011-09-27 10:00:00,56.98,57.09,56.09,56.1,73800.0,56.98,57.09,56.09,56.1,73800.0
2011-09-27 10:05:00,56.09,56.59,55.95,56.45,51900.0,56.09,56.59,55.95,56.45,51900.0
2011-09-27 10:10:00,56.54,56.8,56.15,56.3,55200.0,56.54,56.8,56.15,56.3,55200.0
2011-09-27 10:15:00,56.38,56.48,56.1,56.2,24000.0,56.38,56.48,56.1,56.2,24000.0
2011-09-27 10:20:00,56.24,56.33,56.04,56.21,30900.0,56.24,56.33,56.04,56.21,30900.0
2011-09-27 10:25:00,56.19,56.4,56.17,56.38,18700.0,56.19,56.4,56.17,56.38,18700.0
2011-09-27 10:30:00,56.38,56.47,56.09,56.1,22600.0,56.38,56.47,56.09,56.1,22600.0
2011-09-27 10:35:00,56.1,56.31,56.05,56.12,23600.0,56.1,56.31,56.05,56.12,23600.0
2011-09-27 10:40:00,56.12,56.28,56.03,56.18,18500.0,56.12,56.28,56.03,56.18,18500.0
2011-09-27 10:45:00,56.18,56.57,56.11,56.44,14900.0,56.18,56.57,56.11,56.44,14900.0
2011-09-27 10:50:00,56.45,56.76,56.26,56.51,55600.0,56.45,56.76,56.26,56.51,55600.0
2011-09-27 10:55:00,56.44,56.75,56.42,56.75,31600.0,56.44,56.75,56.42,56.75,31600.0
2011-09-27 11:00:00,56.71,56.71,56.45,56.63,15600.0,56.71,56.71,56.45,56.63,15600.0
2011-09-27 11:05:00,56.6,56.6,56.22,56.26,43500.0,56.6,56.6,56.22,56.26,43500.0
2011-09-27 11:10:00,56.29,56.38,56.18,56.2,24300.0,56.29,56.38,56.18,56.2,24300.0
2011-09-27 11:15:00,56.23,56.3,56.18,56.24,30500.0,56.23,56.3,56.18,56.24,30500.0
2011-09-27 11:20:00,56.33,56.48,56.13,56.47,51500.0,56.33,56.48,56.13,56.47,51500.0
2011-09-27 11:25:00,56.5,56.66,56.4,56.62,7400.0,56.5,56.66,56.4,56.62,7400.0
2011-09-27 11:30:00,56.59,56.67,56.52,56.67,10100.0,56.59,56.67,56.52,56.67,10100.0
2011-09-27 11:35:00,56.67,56.73,56.58,56.6,33800.0,56.67,56.73,56.58,56.6,33800.0
2011-09-27 11:40:00,56.66,56.68,56.51,56.52,23800.0,56.66,56.68,56.51,56.52,23800.0
2011-09-27 11:45:00,56.55,56.63,56.25,56.4,50300.0,56.55,56.63,56.25,56.4,50300.0
2011-09-27 11:50:00,56.4,56.65,56.35,56.55,30600.0,56.4,56.65,56.35,56.55,30600.0
2011-09-27 11:55:00,56.59,56.85,56.59,56.67,13900.0,56.59,56.85,56.59,56.67,13900.0
2011-09-27 12:00:00,56.64,56.88,56.5,56.8,33500.0,56.64,56.88,56.5,56.8,33500.0
2011-09-27 12:05:00,56.81,56.82,56.42,56.78,39500.0,56.81,56.82,56.42,56.78,39500.0
2011-09-27 12:10:00,56.72,56.8,56.65,56.74,14300.0,56.72,56.8,56.65,56.74,14300.0
2011-09-27 12:15:00,56.75,56.99,56.66,56.85,45100.0,56.75,56.99,56.66,56.85,45100.0
2011-09-27 12:20:00,56.86,56.89,56.67,56.84,24600.0,56.86,56.89,56.67,56.84,24600.0
2011-09-27 12:25:00,56.84,56.95,56.79,56.84,36800.0,56.84,56.95,56.79,56.84,36800.0
2011-09-27 12:30:00,56.84,56.85,56.69,56.78,38400.0,56.84,56.85,56.69,56.78,38400.0
2011-09-27 12:35:00,56.8,56.93,56.76,56.87,17300.0,56.8,56.93,56.76,56.87,17300.0
2011-09-27 12:40:00,56.87,56.9,56.71,56.85,28600.0,56.87,56.9,56.71,56.85,28600.0
2011-09-27 12:45:00,56.87,57.1,56.86,57.08,39300.0,56.87,57.1,56.86,57.08,39300.0
2011-09-27 12:50:00,57.09,57.43,57.03,57.25,108000.0,57.09,57.43,57.03,57.25,108000.0
2011-09-27 12:55:00,57.3,57.36,57.12,57.29,47400.0,57.3,57.36,57.12,57.29,47400.0
2011-09-27 13:00:00,57.31,57.42,57.22,57.24,20600.0,57.31,57.42,57.22,57.24,20600.0
2011-09-27 13:05:00,57.19,57.44,57.19,57.38,27400.0,57.19,57.44,57.19,57.38,27400.0
2011-09-27 13:10:00,57.39,57.49,57.27,57.38,22100.0,57.39,57.49,57.27,57.38,22100.0
2011-09-27 13:15:00,57.33,57.48,57.3,57.4,26900.0,57.33,57.48,57.3,57.4,26900.0
2011-09-27 13:20:00,57.4,57.48,57.38,57.41,18800.0,57.4,57.48,57.38,57.41,18800.0
2011-09-27 13:25:00,57.41,57.66,57.41,57.42,43500.0,57.41,57.66,57.41,57.42,43500.0
2011-09-27 13:30:00,57.4,57.44,57.08,57.17,33500.0,57.4,57.44,57.08,57.17,33500.0
2011-09-27 13:35:00,57.18,57.4,57.04,57.37,18800.0,57.18,57.4,57.04,57.37,18800.0
2011-09-27 13:40:00,57.36,57.48,57.34,57.41,9600.0,57.36,57.48,57.34,57.41,9600.0
2011-09-27 13:45:00,57.42,57.6,57.42,57.48,19100.0,57.42,57.6,57.42,57.48,19100.0
2011-09-27 13:50:00,57.49,57.74,57.49,57.73,35800.0,57.49,57.74,57.49,57.73,35800.0
2011-09-27 13:55:00,57.66,57.82,57.64,57.73,25100.0,57.66,57.82,57.64,57.73,25100.0
2011-09-27 14:00:00,57.68,57.85,57.68,57.79,18700.0,57.68,57.85,57.68,57.79,18700.0
2011-09-27 14:05:00,57.78,57.9,57.76,57.8,24300.0,57.78,57.9,57.76,57.8,24300.0
2011-09-27 14:10:00,57.82,57.99,57.75,57.86,19200.0,57.82,57.99,57.75,57.86,19200.0
2011-09-27 14:15:00,57.9,57.93,57.64,57.7,20100.0,57.9,57.93,57.64,57.7,20100.0
2011-09-27 14:20:00,57.72,57.77,57.66,57.7,17600.0,57.72,57.77,57.66,57.7,17600.0
2011-09-27 14:25:00,57.67,57.73,57.5,57.51,17000.0,57.67,57.73,57.5,57.51,17000.0
2011-09-27 14:30:00,57.51,57.67,57.5,57.54,32000.0,57.51,57.67,57.5,57.54,32000.0
2011-09-27 14:35:00,57.52,57.75,57.51,57.52,20100.0,57.52,57.75,57.51,57.52,20100.0
2011-09-27 14:40:00,57.55,57.7,57.3,57.42,30500.0,57.55,57.7,57.3,57.42,30500.0
2011-09-27 14:45:00,57.36,57.39,57.18,57.25,22500.0,57.36,57.39,57.18,57.25,22500.0
2011-09-27 14:50:00,57.31,57.53,57.25,57.36,33200.0,57.31,57.53,57.25,57.36,33200.0
2011-09-27 14:55:00,57.4,57.46,57.2,57.36,23500.0,57.4,57.46,57.2,57.36,23500.0
2011-09-27 15:00:00,57.36,57.36,57.01,57.07,26500.0,57.36,57.36,57.01,57.07,26500.0
2011-09-27 15:05:00,57.06,57.06,56.68,56.82,38600.0,57.06,57.06,56.68,56.82,38600.0
2011-09-27 15:10:00,56.82,56.94,56.47,56.65,39200.0,56.82,56.94,56.47,56.65,39200.0
2011-09-27 15:15:00,56.7,56.79,56.57,56.71,49200.0,56.7,56.79,56.57,56.71,49200.0
2011-09-27 15:20:00,56.7,56.72,56.2,56.3,27400.0,56.7,56.72,56.2,56.3,27400.0
2011-09-27 15:25:00,56.33,56.5,56.24,56.3,28200.0,56.33,56.5,56.24,56.3,28200.0
2011-09-27 15:30:00,56.27,56.51,56.24,56.45,36400.0,56.27,56.51,56.24,56.45,36400.0
2011-09-27 15:35:00,56.44,56.6,56.25,56.25,26900.0,56.44,56.6,56.25,56.25,26900.0
2011-09-27 15:40:00,56.31,56.38,55.93,56.13,50500.0,56.31,56.38,55.93,56.13,50500.0
2011-09-27 15:45:00,56.07,56.27,55.59,55.72,101500.0,56.07,56.27,55.59,55.72,101500.0
2011-09-27 15:50:00,55.7,55.85,55.42,55.52,61900.0,55.7,55.85,55.42,55.52,61900.0
2011-09-27 15:55:00,55.51,55.86,55.35,55.85,81600.0,55.51,55.86,55.35,55.85,81600.0
2011-09-28 09:30:00,55.97,56.38,55.78,55.95,49200.0,55.97,56.38,55.78,55.95,49200.0
2011-09-28 09:35:00,56.08,56.43,55.94,56.43,63000.0,56.08,56.43,55.94,56.43,63000.0
2011-09-28 09:40:00,56.45,56.7,56.35,56.6,164800.0,56.45,56.7,56.35,56.6,164800.0
2011-09-28 09:45:00,56.55,56.7,56.35,56.61,45700.0,56.55,56.7,56.35,56.61,45700.0
2011-09-28 09:50:00,56.6,56.95,56.45,56.8,56000.0,56.6,56.95,56.45,56.8,56000.0
2011-09-28 09:55:00,56.87,56.95,56.71,56.75,39200.0,56.87,56.95,56.71,56.75,39200.0
2011-09-28 10:00:00,56.8,56.81,56.42,56.59,35500.0,56.8,56.81,56.42,56.59,35500.0
2011-09-28 10:05:00,56.54,56.55,56.13,56.42,66700.0,56.54,56.55,56.13,56.42,66700.0
2011-09-28 10:10:00,56.45,56.57,56.28,56.49,37900.0,56.45,56.57,56.28,56.49,37900.0
2011-09-28 10:15:00,56.52,56.52,55.84,55.93,43500.0,56.52,56.52,55.84,55.93,43500.0
2011-09-28 10:20:00,55.9,56.06,55.5,55.66,54400.0,55.9,56.06,55.5,55.66,54400.0
2011-09-28 10:25:00,55.7,56.06,55.51,55.76,32200.0,55.7,56.06,55.51,55.76,32200.0
2011-09-28 10:30:00,55.76,55.85,55.4,55.59,66300.0,55.76,55.85,55.4,55.59,66300.0
2011-09-28 10:35:00,55.56,55.92,55.56,55.56,25400.0,55.56,55.92,55.56,55.56,25400.0
2011-09-28 10:40:00,55.65,55.87,55.5,55.73,19200.0,55.65,55.87,55.5,55.73,19200.0
2011-09-28 10:45:00,55.73,55.9,55.64,55.85,16900.0,55.73,55.9,55.64,55.85,16900.0
2011-09-28 10:50:00,55.82,56.03,55.71,55.99,62900.0,55.82,56.03,55.71,55.99,62900.0
2011-09-28 10:55:00,55.98,56.04,55.73,55.73,19400.0,55.98,56.04,55.73,55.73,19400.0
2011-09-28 11:00:00,55.78,55.84,55.41,55.56,13200.0,55.78,55.84,55.41,55.56,13200.0
2011-09-28 11:05:00,55.52,55.58,55.26,55.4,30900.0,55.52,55.58,55.26,55.4,30900.0
2011-09-28 11:10:00,55.35,55.5,55.12,55.4,36200.0,55.35,55.5,55.12,55.4,36200.0
2011-09-28 11:15:00,55.42,55.47,55.19,55.22,15500.0,55.42,55.47,55.19,55.22,15500.0
2011-09-28 11:20:00,55.25,55.36,55.05,55.15,29800.0,55.25,55.36,55.05,55.15,29800.0
2011-09-28 11:25:00,55.16,55.4,55.1,55.32,57300.0,55.16,55.4,55.1,55.32,57300.0
2011-09-28 11:30:00,55.33,55.4,55.08,55.11,25800.0,55.33,55.4,55.08,55.11,25800.0
2011-09-28 11:35:00,55.07,55.49,55.05,55.48,37600.0,55.07,55.49,55.05,55.48,37600.0
2011-09-28 11:40:00,55.46,55.48,55.29,55.42,18300.0,55.46,55.48,55.29,55.42,18300.0
2011-09-28 11:45:00,55.5,55.54,55.26,55.35,17400.0,55.5,55.54,55.26,55.35,17400.0
2011-09-28 11:50:00,55.36,55.55,55.27,55.5,18500.0,55.36,55.55,55.27,55.5,18500.0
2011-09-28 11:55:00,55.5,55.54,55.38,55.41,18500.0,55.5,55.54,55.38,55.41,18500.0
2011-09-28 12:00:00,55.46,55.56,55.32,55.33,32400.0,55.46,55.56,55.32,55.33,32400.0
2011-09-28 12:05:00,55.33,55.37,55.11,55.12,60700.0,55.33,55.37,55.11,55.12,60700.0
2011-09-28 12:10:00,55.1,55.3,55.1,55.17,21800.0,55.1,55.3,55.1,55.17,21800.0
2011-09-28 12:15:00,55.15,55.15,54.75,54.75,46700.0,55.15,55.15,54.75,54.75,46700.0
2011-09-28 12:20:00,54.8,55.15,54.78,54.87,75500.0,54.8,55.15,54.78,54.87,75500.0
2011-09-28 12:25:00,54.9,55.06,54.82,54.99,17900.0,54.9,55.06,54.82,54.99,17900.0
2011-09-28 12:30:00,54.95,55.04,54.75,54.89,11000.0,54.95,55.04,54.75,54.89,11000.0
2011-09-28 12:35:00,54.85,54.97,54.75,54.82,8200.0,54.85,54.97,54.75,54.82,8200.0
2011-09-28 12:40:00,54.86,54.87,54.46,54.47,48100.0,54.86,54.87,54.46,54.47,48100.0
2011-09-28 12:45:00,54.47,54.61,54.37,54.54,46500.0,54.47,54.61,54.37,54.54,46500.0
2011-09-28 12:50:00,54.51,54.58,54.37,54.38,22200.0,54.51,54.58,54.37,54.38,22200.0
2011-09-28 12:55:00,54.37,54.56,54.35,54.5,28900.0,54.37,54.56,54.35,54.5,28900.0
2011-09-28 13:00:00,54.51,54.51,54.28,54.31,32900.0,54.51,54.51,54.28,54.31,32900.0
2011-09-28 13:05:00,54.29,54.48,54.08,54.1,41900.0,54.29,54.48,54.08,54.1,41900.0
2011-09-28 13:10:00,54.11,54.31,54.05,54.1,27900.0,54.11,54.31,54.05,54.1,27900.0
2011-09-28 13:15:00,54.1,54.23,54.0,54.04,29100.0,54.1,54.23,54.0,54.04,29100.0
2011-09-28 13:20:00,54.0,54.17,53.78,54.05,45600.0,54.0,54.17,53.78,54.05,45600.0
2011-09-28 13:25:00,54.01,54.13,53.92,54.08,21800.0,54.01,54.13,53.92,54.08,21800.0
2011-09-28 13:30:00,54.08,54.12,53.58,53.74,38100.0,54.08,54.12,53.58,53.74,38100.0
2011-09-28 13:35:00,53.78,53.85,53.6,53.74,47300.0,53.78,53.85,53.6,53.74,47300.0
2011-09-28 13:40:00,53.74,53.77,53.54,53.59,37400.0,53.74,53.77,53.54,53.59,37400.0
2011-09-28 13:45:00,53.58,53.62,53.37,53.42,45300.0,53.58,53.62,53.37,53.42,45300.0
2011-09-28 13:50:00,53.41,53.53,53.15,53.17,58100.0,53.41,53.53,53.15,53.17,58100.0
2011-09-28 13:55:00,53.17,53.3,53.06,53.11,23600.0,53.17,53.3,53.06,53.11,23600.0
2011-09-28 14:00:00,53.11,53.19,52.92,52.92,34200.0,53.11,53.19,52.92,52.92,34200.0
2011-09-28 14:05:00,52.96,53.37,52.92,53.22,55500.0,52.96,53.37,52.92,53.22,55500.0
2011-09-28 14:10:00,53.21,53.29,53.1,53.23,17600.0,53.21,53.29,53.1,53.23,17600.0
2011-09-28 14:15:00,53.18,53.53,53.12,53.48,93600.0,53.18,53.53,53.12,53.48,93600.0
2011-09-28 14:20:00,53.43,53.58,53.16,53.44,73900.0,53.43,53.58,53.16,53.44,73900.0
2011-09-28 14:25:00,53.55,53.58,53.34,53.5,16900.0,53.55,53.58,53.34,53.5,16900.0
2011-09-28 14:30:00,53.46,53.87,53.36,53.87,28200.0,53.46,53.87,53.36,53.87,28200.0
2011-09-28 14:35:00,53.88,53.94,53.68,53.9,19600.0,53.88,53.94,53.68,53.9,19600.0
2011-09-28 14:40:00,53.9,54.1,53.84,54.06,29400.0,53.9,54.1,53.84,54.06,29400.0
2011-09-28 14:45:00,54.07,54.07,53.72,53.79,34000.0,54.07,54.07,53.72,53.79,34000.0
2011-09-28 14:50:00,53.77,54.0,53.74,53.97,70900.0,53.77,54.0,53.74,53.97,70900.0
2011-09-28 14:55:00,53.98,54.22,53.87,54.12,26400.0,53.98,54.22,53.87,54.12,26400.0
2011-09-28 15:00:00,54.05,54.35,53.99,54.3,41600.0,54.05,54.35,53.99,54.3,41600.0
2011-09-28 15:05:00,54.28,54.42,54.19,54.27,36000.0,54.28,54.42,54.19,54.27,36000.0
2011-09-28 15:10:00,54.28,54.48,54.26,54.32,24800.0,54.28,54.48,54.26,54.32,24800.0
2011-09-28 15:15:00,54.37,54.43,53.94,54.06,37000.0,54.37,54.43,53.94,54.06,37000.0
2011-09-28 15:20:00,54.05,54.12,53.84,53.92,31200.0,54.05,54.12,53.84,53.92,31200.0
2011-09-28 15:25:00,53.92,54.05,53.67,53.75,117300.0,53.92,54.05,53.67,53.75,117300.0
2011-09-28 15:30:00,53.69,53.8,53.55,53.7,55300.0,53.69,53.8,53.55,53.7,55300.0
2011-09-28 15:35:00,53.7,53.72,53.3,53.44,132200.0,53.7,53.72,53.3,53.44,132200.0
2011-09-28 15:40:00,53.43,53.62,53.34,53.51,55500.0,53.43,53.62,53.34,53.51,55500.0
2011-09-28 15:45:00,53.43,53.58,53.2,53.38,169100.0,53.43,53.58,53.2,53.38,169100.0
2011-09-28 15:50:00,53.41,53.55,53.2,53.37,65900.0,53.41,53.55,53.2,53.37,65900.0
2011-09-28 15:55:00,53.32,53.43,53.17,53.25,98700.0,53.32,53.43,53.17,53.25,98700.0
2011-09-29 09:30:00,54.46,54.91,53.86,54.0,55300.0,54.46,54.91,53.86,54.0,55300.0
2011-09-29 09:35:00,54.0,54.42,53.5,53.63,75400.0,54.0,54.42,53.5,53.63,75400.0
2011-09-29 09:40:00,53.69,53.94,53.48,53.93,49400.0,53.69,53.94,53.48,53.93,49400.0
2011-09-29 09:45:00,53.93,54.09,53.54,54.07,55900.0,53.93,54.09,53.54,54.07,55900.0
2011-09-29 09:50:00,54.09,54.13,53.25,53.29,64800.0,54.09,54.13,53.25,53.29,64800.0
2011-09-29 09:55:00,53.32,53.61,53.31,53.53,68700.0,53.32,53.61,53.31,53.53,68700.0
2011-09-29 10:00:00,53.51,53.69,53.45,53.55,60400.0,53.51,53.69,53.45,53.55,60400.0
2011-09-29 10:05:00,53.61,53.62,52.88,52.89,69100.0,53.61,53.62,52.88,52.89,69100.0
2011-09-29 10:10:00,52.89,53.25,52.76,53.23,53400.0,52.89,53.25,52.76,53.23,53400.0
2011-09-29 10:15:00,53.17,53.17,52.41,52.57,45000.0,53.17,53.17,52.41,52.57,45000.0
2011-09-29 10:20:00,52.56,52.61,52.4,52.45,38900.0,52.56,52.61,52.4,52.45,38900.0
2011-09-29 10:25:00,52.45,52.53,51.9,51.9,82000.0,52.45,52.53,51.9,51.9,82000.0
2011-09-29 10:30:00,51.91,51.91,51.38,51.57,95200.0,51.91,51.91,51.38,51.57,95200.0
2011-09-29 10:35:00,51.59,52.08,51.51,51.64,74300.0,51.59,52.08,51.51,51.64,74300.0
2011-09-29 10:40:00,51.64,51.78,51.01,51.01,84900.0,51.64,51.78,51.01,51.01,84900.0
2011-09-29 10:45:00,51.01,51.15,50.82,51.05,51300.0,51.01,51.15,50.82,51.05,51300.0
2011-09-29 10:50:00,51.04,51.21,50.89,50.91,49900.0,51.04,51.21,50.89,50.91,49900.0
2011-09-29 10:55:00,50.91,51.65,50.8,51.64,57700.0,50.91,51.65,50.8,51.64,57700.0
2011-09-29 11:00:00,51.66,51.99,51.65,51.89,61600.0,51.66,51.99,51.65,51.89,61600.0
2011-09-29 11:05:00,51.89,51.93,51.7,51.89,58900.0,51.89,51.93,51.7,51.89,58900.0
2011-09-29 11:10:00,51.88,52.0,51.66,51.84,116000.0,51.88,52.0,51.66,51.84,116000.0
2011-09-29 11:15:00,51.88,52.05,51.64,51.68,69700.0,51.88,52.05,51.64,51.68,69700.0
2011-09-29 11:20:00,51.7,51.89,51.44,51.7,39900.0,51.7,51.89,51.44,51.7,39900.0
2011-09-29 11:25:00,51.74,52.26,51.62,52.26,60900.0,51.74,52.26,51.62,52.26,60900.0
2011-09-29 11:30:00,52.27,52.5,52.23,52.44,67900.0,52.27,52.5,52.23,52.44,67900.0
2011-09-29 11:35:00,52.45,52.65,52.35,52.39,35000.0,52.45,52.65,52.35,52.39,35000.0
2011-09-29 11:40:00,52.4,52.49,52.11,52.11,101100.0,52.4,52.49,52.11,52.11,101100.0
2011-09-29 11:45:00,52.18,52.49,52.13,52.34,99800.0,52.18,52.49,52.13,52.34,99800.0
2011-09-29 11:50:00,52.38,52.56,52.03,52.13,58800.0,52.38,52.56,52.03,52.13,58800.0
2011-09-29 11:55:00,52.13,52.16,51.95,52.04,52600.0,52.13,52.16,51.95,52.04,52600.0
2011-09-29 12:00:00,52.05,52.31,52.03,52.15,54200.0,52.05,52.31,52.03,52.15,54200.0
2011-09-29 12:05:00,52.18,52.22,52.1,52.16,52100.0,52.18,52.22,52.1,52.16,52100.0
2011-09-29 12:10:00,52.19,52.25,51.95,51.98,70200.0,52.19,52.25,51.95,51.98,70200.0
2011-09-29 12:15:00,51.98,52.04,51.82,51.91,49100.0,51.98,52.04,51.82,51.91,49100.0
2011-09-29 12:20:00,51.94,52.14,51.86,52.01,45500.0,51.94,52.14,51.86,52.01,45500.0
2011-09-29 12:25:00,52.09,52.13,51.92,51.92,22700.0,52.09,52.13,51.92,51.92,22700.0
2011-09-29 12:30:00,51.98,51.98,51.4,51.42,35600.0,51.98,51.98,51.4,51.42,35600.0
2011-09-29 12:35:00,51.42,51.57,51.25,51.36,36100.0,51.42,51.57,51.25,51.36,36100.0
2011-09-29 12:40:00,51.35,51.63,51.34,51.63,65200.0,51.35,51.63,51.34,51.63,65200.0
2011-09-29 12:45:00,51.63,51.79,51.6,51.67,53900.0,51.63,51.79,51.6,51.67,53900.0
2011-09-29 12:50:00,51.64,51.84,51.54,51.84,21200.0,51.64,51.84,51.54,51.84,21200.0
2011-09-29 12:55:00,51.8,51.8,51.34,51.37,21200.0,51.8,51.8,51.34,51.37,21200.0
2011-09-29 13:00:00,51.39,51.43,51.27,51.43,12300.0,51.39,51.43,51.27,51.43,12300.0
2011-09-29 13:05:00,51.42,51.68,51.25,51.49,19900.0,51.42,51.68,51.25,51.49,19900.0
2011-09-29 13:10:00,51.53,51.68,51.34,51.34,17000.0,51.53,51.68,51.34,51.34,17000.0
2011-09-29 13:15:00,51.39,51.47,51.16,51.23,41400.0,51.39,51.47,51.16,51.23,41400.0
2011-09-29 13:20:00,51.22,51.28,51.05,51.05,23800.0,51.22,51.28,51.05,51.05,23800.0
2011-09-29 13:25:00,51.06,51.18,50.8,50.8,33900.0,51.06,51.18,50.8,50.8,33900.0
2011-09-29 13:30:00,50.8,50.92,50.51,50.51,47100.0,50.8,50.92,50.51,50.51,47100.0
2011-09-29 13:35:00,50.55,50.65,50.28,50.29,56800.0,50.55,50.65,50.28,50.29,56800.0
2011-09-29 13:40:00,50.28,50.36,50.1,50.12,65900.0,50.28,50.36,50.1,50.12,65900.0
2011-09-29 13:45:00,50.14,50.54,50.1,50.5,83000.0,50.14,50.54,50.1,50.5,83000.0
2011-09-29 13:50:00,50.5,50.61,50.45,50.56,32500.0,50.5,50.61,50.45,50.56,32500.0
2011-09-29 13:55:00,50.57,50.75,50.45,50.61,27400.0,50.57,50.75,50.45,50.61,27400.0
2011-09-29 14:00:00,50.67,50.71,50.45,50.5,81300.0,50.67,50.71,50.45,50.5,81300.0
2011-09-29 14:05:00,50.5,50.56,50.2,50.29,91600.0,50.5,50.56,50.2,50.29,91600.0
2011-09-29 14:10:00,50.33,50.33,49.87,50.08,121700.0,50.33,50.33,49.87,50.08,121700.0
2011-09-29 14:15:00,50.09,50.35,50.03,50.31,66900.0,50.09,50.35,50.03,50.31,66900.0
2011-09-29 14:20:00,50.28,50.51,50.02,50.51,30700.0,50.28,50.51,50.02,50.51,30700.0
2011-09-29 14:25:00,50.53,51.04,50.53,50.89,46600.0,50.53,51.04,50.53,50.89,46600.0
2011-09-29 14:30:00,50.88,50.93,50.46,50.73,36800.0,50.88,50.93,50.46,50.73,36800.0
2011-09-29 14:35:00,50.68,51.17,50.55,50.99,31800.0,50.68,51.17,50.55,50.99,31800.0
2011-09-29 14:40:00,51.02,51.09,50.61,50.61,36500.0,51.02,51.09,50.61,50.61,36500.0
2011-09-29 14:45:00,50.65,50.7,50.33,50.51,35200.0,50.65,50.7,50.33,50.51,35200.0
2011-09-29 14:50:00,50.49,50.67,50.31,50.5,39900.0,50.49,50.67,50.31,50.5,39900.0
2011-09-29 14:55:00,50.5,50.88,50.45,50.8,47400.0,50.5,50.88,50.45,50.8,47400.0
2011-09-29 15:00:00,50.87,50.96,50.33,50.38,42300.0,50.87,50.96,50.33,50.38,42300.0
2011-09-29 15:05:00,50.39,50.78,50.38,50.62,22700.0,50.39,50.78,50.38,50.62,22700.0
2011-09-29 15:10:00,50.67,50.94,50.55,50.74,33300.0,50.67,50.94,50.55,50.74,33300.0
2011-09-29 15:15:00,50.75,51.04,50.55,50.74,34200.0,50.75,51.04,50.55,50.74,34200.0
2011-09-29 15:20:00,50.8,50.97,50.71,50.86,39400.0,50.8,50.97,50.71,50.86,39400.0
2011-09-29 15:25:00,50.88,51.31,50.83,51.09,53600.0,50.88,51.31,50.83,51.09,53600.0
2011-09-29 15:30:00,51.11,51.61,51.01,51.46,72800.0,51.11,51.61,51.01,51.46,72800.0
2011-09-29 15:35:00,51.48,51.83,51.43,51.74,41800.0,51.48,51.83,51.43,51.74,41800.0
2011-09-29 15:40:00,51.74,51.79,51.28,51.59,54900.0,51.74,51.79,51.28,51.59,54900.0
2011-09-29 15:45:00,51.6,51.89,51.44,51.69,49400.0,51.6,51.89,51.44,51.69,49400.0
2011-09-29 15:50:00,51.6,51.94,51.55,51.69,53300.0,51.6,51.94,51.55,51.69,53300.0
2011-09-29 15:55:00,51.73,51.92,51.68,51.92,57800.0,51.73,51.92,51.68,51.92,57800.0
2011-09-30 09:30:00,50.44,50.5,49.6,49.75,107300.0,50.44,50.5,49.6,49.75,107300.0
2011-09-30 09:35:00,49.71,50.04,49.5,49.54,115700.0,49.71,50.04,49.5,49.54,115700.0
2011-09-30 09:40:00,49.54,50.49,49.37,50.03,136900.0,49.54,50.49,49.37,50.03,136900.0
2011-09-30 09:45:00,49.98,50.39,49.5,49.85,77500.0,49.98,50.39,49.5,49.85,77500.0
2011-09-30 09:50:00,49.85,49.97,49.61,49.96,38400.0,49.85,49.97,49.61,49.96,38400.0
2011-09-30 09:55:00,50.14,50.26,49.34,49.96,114400.0,50.14,50.26,49.34,49.96,114400.0
2011-09-30 10:00:00,49.95,50.24,49.9,49.94,56100.0,49.95,50.24,49.9,49.94,56100.0
2011-09-30 10:05:00,49.95,50.5,49.94,50.43,74900.0,49.95,50.5,49.94,50.43,74900.0
2011-09-30 10:10:00,50.35,50.82,50.29,50.39,87400.0,50.35,50.82,50.29,50.39,87400.0
2011-09-30 10:15:00,50.41,50.81,50.41,50.78,44600.0,50.41,50.81,50.41,50.78,44600.0
2011-09-30 10:20:00,50.78,51.2,50.71,50.93,64100.0,50.78,51.2,50.71,50.93,64100.0
2011-09-30 10:25:00,50.93,51.03,50.68,50.7,63400.0,50.93,51.03,50.68,50.7,63400.0
2011-09-30 10:30:00,50.72,50.8,50.5,50.67,41000.0,50.72,50.8,50.5,50.67,41000.0
2011-09-30 10:35:00,50.69,50.93,50.44,50.48,38100.0,50.69,50.93,50.44,50.48,38100.0
2011-09-30 10:40:00,50.48,50.74,50.44,50.6,33300.0,50.48,50.74,50.44,50.6,33300.0
2011-09-30 10:45:00,50.57,50.66,50.41,50.45,32800.0,50.57,50.66,50.41,50.45,32800.0
2011-09-30 10:50:00,50.45,50.82,50.35,50.61,35900.0,50.45,50.82,50.35,50.61,35900.0
2011-09-30 10:55:00,50.55,50.89,50.2,50.24,34200.0,50.55,50.89,50.2,50.24,34200.0
2011-09-30 11:00:00,50.24,50.53,50.17,50.45,29900.0,50.24,50.53,50.17,50.45,29900.0
2011-09-30 11:05:00,50.33,50.83,50.25,50.78,40200.0,50.33,50.83,50.25,50.78,40200.0
2011-09-30 11:10:00,50.78,51.1,50.76,51.07,46500.0,50.78,51.1,50.76,51.07,46500.0
2011-09-30 11:15:00,51.05,51.25,50.99,51.13,70800.0,51.05,51.25,50.99,51.13,70800.0
2011-09-30 11:20:00,51.16,51.43,51.12,51.23,46900.0,51.16,51.43,51.12,51.23,46900.0
2011-09-30 11:25:00,51.27,51.27,50.91,50.91,25400.0,51.27,51.27,50.91,50.91,25400.0
2011-09-30 11:30:00,50.96,51.29,50.94,51.2,41900.0,50.96,51.29,50.94,51.2,41900.0
2011-09-30 11:35:00,51.2,51.29,50.93,50.93,38000.0,51.2,51.29,50.93,50.93,38000.0
2011-09-30 11:40:00,50.97,51.29,50.76,51.23,59800.0,50.97,51.29,50.76,51.23,59800.0
2011-09-30 11:45:00,51.22,51.29,51.13,51.13,59000.0,51.22,51.29,51.13,51.13,59000.0
2011-09-30 11:50:00,51.13,51.19,50.84,50.95,46700.0,51.13,51.19,50.84,50.95,46700.0
2011-09-30 11:55:00,50.93,51.03,50.72,50.72,38400.0,50.93,51.03,50.72,50.72,38400.0
2011-09-30 12:00:00,50.71,50.85,50.6,50.64,40400.0,50.71,50.85,50.6,50.64,40400.0
2011-09-30 12:05:00,50.71,50.78,50.38,50.39,22500.0,50.71,50.78,50.38,50.39,22500.0
2011-09-30 12:10:00,50.38,50.46,50.05,50.26,29900.0,50.38,50.46,50.05,50.26,29900.0
2011-09-30 12:15:00,50.31,50.64,50.15,50.49,43100.0,50.31,50.64,50.15,50.49,43100.0
2011-09-30 12:20:00,50.49,50.61,50.46,50.54,10700.0,50.49,50.61,50.46,50.54,10700.0
2011-09-30 12:25:00,50.54,50.59,50.46,50.52,39900.0,50.54,50.59,50.46,50.52,39900.0
2011-09-30 12:30:00,50.51,50.6,50.47,50.51,33000.0,50.51,50.6,50.47,50.51,33000.0
2011-09-30 12:35:00,50.52,50.69,50.44,50.69,35400.0,50.52,50.69,50.44,50.69,35400.0
2011-09-30 12:40:00,50.62,50.68,50.46,50.68,21400.0,50.62,50.68,50.46,50.68,21400.0
2011-09-30 12:45:00,50.68,50.72,50.5,50.69,29400.0,50.68,50.72,50.5,50.69,29400.0
2011-09-30 12:50:00,50.69,50.73,50.46,50.49,23900.0,50.69,50.73,50.46,50.49,23900.0
2011-09-30 12:55:00,50.49,50.58,50.45,50.5,33100.0,50.49,50.58,50.45,50.5,33100.0
2011-09-30 13:00:00,50.5,50.6,50.42,50.51,53100.0,50.5,50.6,50.42,50.51,53100.0
2011-09-30 13:05:00,50.51,50.66,50.48,50.48,34000.0,50.51,50.66,50.48,50.48,34000.0
2011-09-30 13:10:00,50.48,50.61,50.37,50.42,30200.0,50.48,50.61,50.37,50.42,30200.0
2011-09-30 13:15:00,50.4,50.43,50.22,50.38,18100.0,50.4,50.43,50.22,50.38,18100.0
2011-09-30 13:20:00,50.38,50.38,50.05,50.14,23600.0,50.38,50.38,50.05,50.14,23600.0
2011-09-30 13:25:00,50.14,50.26,50.07,50.1,20700.0,50.14,50.26,50.07,50.1,20700.0
2011-09-30 13:30:00,50.01,50.26,50.01,50.2,15700.0,50.01,50.26,50.01,50.2,15700.0
2011-09-30 13:35:00,50.2,50.26,50.01,50.1,22000.0,50.2,50.26,50.01,50.1,22000.0
2011-09-30 13:40:00,50.11,50.19,49.83,49.86,41100.0,50.11,50.19,49.83,49.86,41100.0
2011-09-30 13:45:00,49.87,49.99,49.85,49.94,36800.0,49.87,49.99,49.85,49.94,36800.0
2011-09-30 13:50:00,49.94,49.95,49.71,49.75,20500.0,49.94,49.95,49.71,49.75,20500.0
2011-09-30 13:55:00,49.78,49.89,49.72,49.77,18800.0,49.78,49.89,49.72,49.77,18800.0
2011-09-30 14:00:00,49.74,49.81,49.6,49.63,19100.0,49.74,49.81,49.6,49.63,19100.0
2011-09-30 14:05:00,49.68,49.73,49.22,49.33,83700.0,49.68,49.73,49.22,49.33,83700.0
2011-09-30 14:10:00,49.33,49.38,49.27,49.29,40400.0,49.33,49.38,49.27,49.29,40400.0
2011-09-30 14:15:00,49.27,49.37,49.17,49.2,46900.0,49.27,49.37,49.17,49.2,46900.0
2011-09-30 14:20:00,49.18,49.19,49.0,49.01,57600.0,49.18,49.19,49.0,49.01,57600.0
2011-09-30 14:25:00,49.0,49.05,48.5,48.76,106000.0,49.0,49.05,48.5,48.76,106000.0
2011-09-30 14:30:00,48.71,48.76,48.58,48.72,41500.0,48.71,48.76,48.58,48.72,41500.0
2011-09-30 14:35:00,48.72,48.84,48.61,48.84,30900.0,48.72,48.84,48.61,48.84,30900.0
2011-09-30 14:40:00,48.84,49.06,48.84,48.95,41300.0,48.84,49.06,48.84,48.95,41300.0
2011-09-30 14:45:00,48.95,49.03,48.75,48.92,33400.0,48.95,49.03,48.75,48.92,33400.0
2011-09-30 14:50:00,48.94,49.07,48.74,48.88,50900.0,48.94,49.07,48.74,48.88,50900.0
2011-09-30 14:55:00,48.88,49.22,48.88,49.13,29900.0,48.88,49.22,48.88,49.13,29900.0
2011-09-30 15:00:00,49.09,49.2,48.9,49.06,35000.0,49.09,49.2,48.9,49.06,35000.0
2011-09-30 15:05:00,49.06,49.45,48.94,49.43,42400.0,49.06,49.45,48.94,49.43,42400.0
2011-09-30 15:10:00,49.44,49.52,49.1,49.16,43700.0,49.44,49.52,49.1,49.16,43700.0
2011-09-30 15:15:00,49.16,49.17,48.98,49.11,47600.0,49.16,49.17,48.98,49.11,47600.0
2011-09-30 15:20:00,49.11,49.23,49.0,49.01,45300.0,49.11,49.23,49.0,49.01,45300.0
2011-09-30 15:25:00,49.0,49.0,48.72,48.8,73300.0,49.0,49.0,48.72,48.8,73300.0
2011-09-30 15:30:00,48.8,49.07,48.78,48.96,73100.0,48.8,49.07,48.78,48.96,73100.0
2011-09-30 15:35:00,48.95,48.95,48.75,48.88,74300.0,48.95,48.95,48.75,48.88,74300.0
2011-09-30 15:40:00,48.93,49.24,48.88,49.14,68200.0,48.93,49.24,48.88,49.14,68200.0
2011-09-30 15:45:00,49.13,49.13,48.66,48.71,100700.0,49.13,49.13,48.66,48.71,100700.0
2011-09-30 15:50:00,48.71,48.84,48.57,48.63,131100.0,48.71,48.84,48.57,48.63,131100.0
2011-09-30 15:55:00,48.66,48.69,48.55,48.65,134600.0,48.66,48.69,48.55,48.65,134600.0
2011-10-03 09:30:00,48.03,48.13,47.5,47.51,110300.0,48.03,48.13,47.5,47.51,110300.0
2011-10-03 09:35:00,47.54,47.55,47.22,47.36,88100.0,47.54,47.55,47.22,47.36,88100.0
2011-10-03 09:40:00,47.36,48.09,47.35,47.83,113500.0,47.36,48.09,47.35,47.83,113500.0
2011-10-03 09:45:00,47.83,48.22,47.2,47.21,174700.0,47.83,48.22,47.2,47.21,174700.0
2011-10-03 09:50:00,47.19,47.44,47.06,47.09,79400.0,47.19,47.44,47.06,47.09,79400.0
2011-10-03 09:55:00,47.06,47.5,46.91,47.5,83300.0,47.06,47.5,46.91,47.5,83300.0
2011-10-03 10:00:00,47.53,48.48,47.45,47.92,108800.0,47.53,48.48,47.45,47.92,108800.0
2011-10-03 10:05:00,47.81,48.48,47.65,48.48,129300.0,47.81,48.48,47.65,48.48,129300.0
2011-10-03 10:10:00,48.44,49.0,48.28,48.65,79700.0,48.44,49.0,48.28,48.65,79700.0
2011-10-03 10:15:00,48.63,48.73,48.21,48.33,65500.0,48.63,48.73,48.21,48.33,65500.0
2011-10-03 10:20:00,48.33,48.66,48.06,48.17,103500.0,48.33,48.66,48.06,48.17,103500.0
2011-10-03 10:25:00,48.14,48.26,47.9,48.12,54100.0,48.14,48.26,47.9,48.12,54100.0
2011-10-03 10:30:00,48.14,48.36,47.49,47.49,141200.0,48.14,48.36,47.49,47.49,141200.0
2011-10-03 10:35:00,47.43,47.64,47.27,47.62,44100.0,47.43,47.64,47.27,47.62,44100.0
2011-10-03 10:40:00,47.6,47.65,47.18,47.6,59600.0,47.6,47.65,47.18,47.6,59600.0
2011-10-03 10:45:00,47.59,47.83,47.4,47.6,33100.0,47.59,47.83,47.4,47.6,33100.0
2011-10-03 10:50:00,47.6,47.64,47.13,47.44,29200.0,47.6,47.64,47.13,47.44,29200.0
2011-10-03 10:55:00,47.37,47.61,47.26,47.42,51300.0,47.37,47.61,47.26,47.42,51300.0
2011-10-03 11:00:00,47.34,47.34,47.01,47.01,46000.0,47.34,47.34,47.01,47.01,46000.0
2011-10-03 11:05:00,47.04,47.1,46.64,47.1,114700.0,47.04,47.1,46.64,47.1,114700.0
2011-10-03 11:10:00,47.11,47.17,46.8,46.8,47300.0,47.11,47.17,46.8,46.8,47300.0
2011-10-03 11:15:00,46.84,47.55,46.81,47.49,49700.0,46.84,47.55,46.81,47.49,49700.0
2011-10-03 11:20:00,47.49,47.75,47.33,47.33,37100.0,47.49,47.75,47.33,47.33,37100.0
2011-10-03 11:25:00,47.42,47.76,47.34,47.63,68500.0,47.42,47.76,47.34,47.63,68500.0
2011-10-03 11:30:00,47.57,48.13,47.52,47.87,37900.0,47.57,48.13,47.52,47.87,37900.0
2011-10-03 11:35:00,47.94,48.0,47.69,47.82,19900.0,47.94,48.0,47.69,47.82,19900.0
2011-10-03 11:40:00,47.81,47.84,47.31,47.34,25000.0,47.81,47.84,47.31,47.34,25000.0
2011-10-03 11:45:00,47.38,47.5,47.28,47.28,32600.0,47.38,47.5,47.28,47.28,32600.0
2011-10-03 11:50:00,47.24,47.79,47.24,47.75,36400.0,47.24,47.79,47.24,47.75,36400.0
2011-10-03 11:55:00,47.72,47.92,47.66,47.73,27900.0,47.72,47.92,47.66,47.73,27900.0
2011-10-03 12:00:00,47.74,47.79,47.45,47.58,14900.0,47.74,47.79,47.45,47.58,14900.0
2011-10-03 12:05:00,47.58,47.75,47.49,47.55,14100.0,47.58,47.75,47.49,47.55,14100.0
2011-10-03 12:10:00,47.6,47.6,47.11,47.11,12300.0,47.6,47.6,47.11,47.11,12300.0
2011-10-03 12:15:00,47.11,47.18,46.97,47.06,33600.0,47.11,47.18,46.97,47.06,33600.0
2011-10-03 12:20:00,47.1,47.5,47.03,47.48,25800.0,47.1,47.5,47.03,47.48,25800.0
2011-10-03 12:25:00,47.38,47.49,47.13,47.19,17300.0,47.38,47.49,47.13,47.19,17300.0
2011-10-03 12:30:00,47.18,47.28,46.94,46.99,19600.0,47.18,47.28,46.94,46.99,19600.0
2011-10-03 12:35:00,46.99,47.0,46.83,46.91,41700.0,46.99,47.0,46.83,46.91,41700.0
2011-10-03 12:40:00,46.93,47.11,46.91,47.04,14400.0,46.93,47.11,46.91,47.04,14400.0
2011-10-03 12:45:00,47.01,47.17,46.8,46.8,37800.0,47.01,47.17,46.8,46.8,37800.0
2011-10-03 12:50:00,46.81,46.86,46.5,46.5,77000.0,46.81,46.86,46.5,46.5,77000.0
2011-10-03 12:55:00,46.51,46.54,46.38,46.39,53300.0,46.51,46.54,46.38,46.39,53300.0
2011-10-03 13:00:00,46.4,46.4,45.83,45.96,143500.0,46.4,46.4,45.83,45.96,143500.0
2011-10-03 13:05:00,45.98,46.04,45.77,45.95,58700.0,45.98,46.04,45.77,45.95,58700.0
2011-10-03 13:10:00,45.92,45.95,45.68,45.68,96500.0,45.92,45.95,45.68,45.68,96500.0
2011-10-03 13:15:00,45.66,45.71,45.33,45.35,105600.0,45.66,45.71,45.33,45.35,105600.0
2011-10-03 13:20:00,45.39,45.5,45.07,45.35,148700.0,45.39,45.5,45.07,45.35,148700.0
2011-10-03 13:25:00,45.29,45.5,45.2,45.5,54600.0,45.29,45.5,45.2,45.5,54600.0
2011-10-03 13:30:00,45.49,45.67,45.29,45.34,53000.0,45.49,45.67,45.29,45.34,53000.0
2011-10-03 13:35:00,45.26,45.37,45.0,45.07,109600.0,45.26,45.37,45.0,45.07,109600.0
2011-10-03 13:40:00,45.07,45.19,44.86,44.9,102400.0,45.07,45.19,44.86,44.9,102400.0
2011-10-03 13:45:00,44.89,45.09,44.82,44.92,53100.0,44.89,45.09,44.82,44.92,53100.0
2011-10-03 13:50:00,44.87,45.04,44.71,44.74,40000.0,44.87,45.04,44.71,44.74,40000.0
2011-10-03 13:55:00,44.74,45.1,44.71,45.02,48200.0,44.74,45.1,44.71,45.02,48200.0
2011-10-03 14:00:00,45.04,45.04,44.76,44.91,87600.0,45.04,45.04,44.76,44.91,87600.0
2011-10-03 14:05:00,44.91,45.45,44.91,45.43,43800.0,44.91,45.45,44.91,45.43,43800.0
2011-10-03 14:10:00,45.44,45.62,45.19,45.48,51800.0,45.44,45.62,45.19,45.48,51800.0
2011-10-03 14:15:00,45.44,45.73,45.38,45.65,130900.0,45.44,45.73,45.38,45.65,130900.0
2011-10-03 14:20:00,45.65,45.78,45.61,45.74,64100.0,45.65,45.78,45.61,45.74,64100.0
2011-10-03 14:25:00,45.72,45.75,45.63,45.69,43300.0,45.72,45.75,45.63,45.69,43300.0
2011-10-03 14:30:00,45.68,45.68,45.37,45.51,99900.0,45.68,45.68,45.37,45.51,99900.0
2011-10-03 14:35:00,45.47,45.52,45.05,45.08,32000.0,45.47,45.52,45.05,45.08,32000.0
2011-10-03 14:40:00,45.11,45.2,45.0,45.1,62700.0,45.11,45.2,45.0,45.1,62700.0
2011-10-03 14:45:00,45.08,45.1,44.87,45.02,44800.0,45.08,45.1,44.87,45.02,44800.0
2011-10-03 14:50:00,45.0,45.2,44.9,45.15,46800.0,45.0,45.2,44.9,45.15,46800.0
2011-10-03 14:55:00,45.15,45.38,45.03,45.25,70100.0,45.15,45.38,45.03,45.25,70100.0
2011-10-03 15:00:00,45.26,45.43,45.0,45.36,50700.0,45.26,45.43,45.0,45.36,50700.0
2011-10-03 15:05:00,45.32,45.72,45.3,45.38,52000.0,45.32,45.72,45.3,45.38,52000.0
2011-10-03 15:10:00,45.32,45.61,45.28,45.35,27900.0,45.32,45.61,45.28,45.35,27900.0
2011-10-03 15:15:00,45.39,45.42,45.0,45.15,67100.0,45.39,45.42,45.0,45.15,67100.0
2011-10-03 15:20:00,45.15,45.18,44.95,44.97,54500.0,45.15,45.18,44.95,44.97,54500.0
2011-10-03 15:25:00,44.98,45.14,44.95,45.0,49100.0,44.98,45.14,44.95,45.0,49100.0
2011-10-03 15:30:00,45.03,45.15,44.9,45.08,50000.0,45.03,45.15,44.9,45.08,50000.0
2011-10-03 15:35:00,45.06,45.17,44.93,45.16,79400.0,45.06,45.17,44.93,45.16,79400.0
2011-10-03 15:40:00,45.1,45.17,44.86,45.1,70200.0,45.1,45.17,44.86,45.1,70200.0
2011-10-03 15:45:00,45.06,45.45,45.01,45.38,115600.0,45.06,45.45,45.01,45.38,115600.0
2011-10-03 15:50:00,45.4,45.41,44.9,44.9,132300.0,45.4,45.41,44.9,44.9,132300.0
2011-10-03 15:55:00,44.92,45.0,44.75,44.77,117700.0,44.92,45.0,44.75,44.77,117700.0
2011-10-04 09:30:00,44.53,44.54,43.43,43.68,188800.0,44.53,44.54,43.43,43.68,188800.0
2011-10-04 09:35:00,43.68,44.64,43.56,44.04,113300.0,43.68,44.64,43.56,44.04,113300.0
2011-10-04 09:40:00,44.04,44.47,43.77,43.77,55700.0,44.04,44.47,43.77,43.77,55700.0
2011-10-04 09:45:00,43.78,44.03,43.61,43.69,102600.0,43.78,44.03,43.61,43.69,102600.0
2011-10-04 09:50:00,43.72,43.73,42.23,42.23,205000.0,43.72,43.73,42.23,42.23,205000.0
2011-10-04 09:55:00,42.36,42.84,42.18,42.68,181300.0,42.36,42.84,42.18,42.68,181300.0
2011-10-04 10:00:00,42.69,43.25,42.55,43.2,155400.0,42.69,43.25,42.55,43.2,155400.0
2011-10-04 10:05:00,43.2,43.75,43.0,43.25,105900.0,43.2,43.75,43.0,43.25,105900.0
2011-10-04 10:10:00,43.32,43.92,43.24,43.76,103800.0,43.32,43.92,43.24,43.76,103800.0
2011-10-04 10:15:00,43.81,44.96,43.67,44.57,174000.0,43.81,44.96,43.67,44.57,174000.0
2011-10-04 10:20:00,44.62,44.62,43.71,43.79,105200.0,44.62,44.62,43.71,43.79,105200.0
2011-10-04 10:25:00,43.71,43.82,43.19,43.36,49900.0,43.71,43.82,43.19,43.36,49900.0
2011-10-04 10:30:00,43.36,44.0,43.28,43.77,65900.0,43.36,44.0,43.28,43.77,65900.0
2011-10-04 10:35:00,43.8,44.01,43.35,44.0,50600.0,43.8,44.01,43.35,44.0,50600.0
2011-10-04 10:40:00,44.0,44.41,43.95,44.41,58000.0,44.0,44.41,43.95,44.41,58000.0
2011-10-04 10:45:00,44.42,44.65,44.32,44.52,97400.0,44.42,44.65,44.32,44.52,97400.0
2011-10-04 10:50:00,44.52,44.72,44.5,44.7,50000.0,44.52,44.72,44.5,44.7,50000.0
2011-10-04 10:55:00,44.71,45.2,44.7,44.87,124000.0,44.71,45.2,44.7,44.87,124000.0
2011-10-04 11:00:00,44.81,45.0,44.65,44.94,62400.0,44.81,45.0,44.65,44.94,62400.0
2011-10-04 11:05:00,44.98,45.52,44.88,45.52,47200.0,44.98,45.52,44.88,45.52,47200.0
2011-10-04 11:10:00,45.5,45.91,45.49,45.88,72300.0,45.5,45.91,45.49,45.88,72300.0
2011-10-04 11:15:00,45.88,46.36,45.86,46.03,170500.0,45.88,46.36,45.86,46.03,170500.0
2011-10-04 11:20:00,46.03,46.25,45.94,46.18,108400.0,46.03,46.25,45.94,46.18,108400.0
2011-10-04 11:25:00,46.18,46.72,46.17,46.6,150100.0,46.18,46.72,46.17,46.6,150100.0
2011-10-04 11:30:00,46.6,46.69,46.2,46.2,117500.0,46.6,46.69,46.2,46.2,117500.0
2011-10-04 11:35:00,46.2,46.26,45.93,45.95,113400.0,46.2,46.26,45.93,45.95,113400.0
2011-10-04 11:40:00,45.95,46.04,45.8,45.8,58300.0,45.95,46.04,45.8,45.8,58300.0
2011-10-04 11:45:00,45.81,46.1,45.73,46.09,82200.0,45.81,46.1,45.73,46.09,82200.0
2011-10-04 11:50:00,46.09,46.48,46.09,46.25,71500.0,46.09,46.48,46.09,46.25,71500.0
2011-10-04 11:55:00,46.26,46.33,46.03,46.26,30600.0,46.26,46.33,46.03,46.26,30600.0
2011-10-04 12:00:00,46.26,46.47,46.2,46.42,46400.0,46.26,46.47,46.2,46.42,46400.0
2011-10-04 12:05:00,46.44,46.85,46.38,46.85,68500.0,46.44,46.85,46.38,46.85,68500.0
2011-10-04 12:10:00,46.85,46.94,46.38,46.94,91200.0,46.85,46.94,46.38,46.94,91200.0
2011-10-04 12:15:00,46.94,47.23,46.88,47.02,105900.0,46.94,47.23,46.88,47.02,105900.0
2011-10-04 12:20:00,47.06,47.75,46.97,47.64,81500.0,47.06,47.75,46.97,47.64,81500.0
2011-10-04 12:25:00,47.6,47.67,46.91,47.02,103400.0,47.6,47.67,46.91,47.02,103400.0
2011-10-04 12:30:00,46.99,46.99,46.47,46.78,54500.0,46.99,46.99,46.47,46.78,54500.0
2011-10-04 12:35:00,46.79,47.39,46.74,47.16,41900.0,46.79,47.39,46.74,47.16,41900.0
2011-10-04 12:40:00,47.1,47.45,47.05,47.31,24400.0,47.1,47.45,47.05,47.31,24400.0
2011-10-04 12:45:00,47.31,47.37,46.95,46.96,35100.0,47.31,47.37,46.95,46.96,35100.0
2011-10-04 12:50:00,46.96,47.43,46.92,47.37,25300.0,46.96,47.43,46.92,47.37,25300.0
2011-10-04 12:55:00,47.36,47.36,46.95,47.1,25300.0,47.36,47.36,46.95,47.1,25300.0
2011-10-04 13:00:00,47.09,47.27,46.94,47.09,56000.0,47.09,47.27,46.94,47.09,56000.0
2011-10-04 13:05:00,47.09,47.12,46.97,47.05,31500.0,47.09,47.12,46.97,47.05,31500.0
2011-10-04 13:10:00,47.0,47.05,46.49,46.65,65000.0,47.0,47.05,46.49,46.65,65000.0
2011-10-04 13:15:00,46.68,47.0,46.55,46.65,26500.0,46.68,47.0,46.55,46.65,26500.0
2011-10-04 13:20:00,46.6,46.62,46.16,46.53,64700.0,46.6,46.62,46.16,46.53,64700.0
2011-10-04 13:25:00,46.54,46.9,46.28,46.77,55300.0,46.54,46.9,46.28,46.77,55300.0
2011-10-04 13:30:00,46.74,46.95,46.66,46.88,22200.0,46.74,46.95,46.66,46.88,22200.0
2011-10-04 13:35:00,46.8,47.09,46.55,46.57,31500.0,46.8,47.09,46.55,46.57,31500.0
2011-10-04 13:40:00,46.56,46.56,46.05,46.05,34100.0,46.56,46.56,46.05,46.05,34100.0
2011-10-04 13:45:00,46.08,46.17,45.85,46.14,82500.0,46.08,46.17,45.85,46.14,82500.0
2011-10-04 13:50:00,46.15,46.38,45.89,46.03,35300.0,46.15,46.38,45.89,46.03,35300.0
2011-10-04 13:55:00,46.04,46.04,45.64,45.72,40600.0,46.04,46.04,45.64,45.72,40600.0
2011-10-04 14:00:00,45.73,46.0,45.73,45.96,38700.0,45.73,46.0,45.73,45.96,38700.0
2011-10-04 14:05:00,45.97,46.18,45.6,45.63,52300.0,45.97,46.18,45.6,45.63,52300.0
2011-10-04 14:10:00,45.63,45.63,45.11,45.22,66300.0,45.63,45.63,45.11,45.22,66300.0
2011-10-04 14:15:00,45.19,45.19,44.94,45.02,40100.0,45.19,45.19,44.94,45.02,40100.0
2011-10-04 14:20:00,45.06,45.1,44.81,45.05,42100.0,45.06,45.1,44.81,45.05,42100.0
2011-10-04 14:25:00,45.12,45.61,45.12,45.5,34600.0,45.12,45.61,45.12,45.5,34600.0
2011-10-04 14:30:00,45.5,46.04,45.45,45.91,40900.0,45.5,46.04,45.45,45.91,40900.0
2011-10-04 14:35:00,45.94,46.31,45.54,45.64,36600.0,45.94,46.31,45.54,45.64,36600.0
2011-10-04 14:40:00,45.66,45.68,45.29,45.42,43600.0,45.66,45.68,45.29,45.42,43600.0
2011-10-04 14:45:00,45.39,45.57,45.29,45.53,23100.0,45.39,45.57,45.29,45.53,23100.0
2011-10-04 14:50:00,45.48,45.54,45.08,45.13,30800.0,45.48,45.54,45.08,45.13,30800.0
2011-10-04 14:55:00,45.13,45.26,45.01,45.06,38300.0,45.13,45.26,45.01,45.06,38300.0
2011-10-04 15:00:00,45.05,45.26,45.02,45.11,36200.0,45.05,45.26,45.02,45.11,36200.0
2011-10-04 15:05:00,45.11,45.15,44.73,44.73,44700.0,45.11,45.15,44.73,44.73,44700.0
2011-10-04 15:10:00,44.71,44.85,44.53,44.72,36600.0,44.71,44.85,44.53,44.72,36600.0
2011-10-04 15:15:00,44.72,45.1,44.69,45.01,54000.0,44.72,45.1,44.69,45.01,54000.0
2011-10-04 15:20:00,44.97,45.32,44.92,45.15,73100.0,44.97,45.32,44.92,45.15,73100.0
2011-10-04 15:25:00,45.18,45.72,45.12,45.51,167900.0,45.18,45.72,45.12,45.51,167900.0
2011-10-04 15:30:00,45.55,46.22,45.47,46.03,118400.0,45.55,46.22,45.47,46.03,118400.0
2011-10-04 15:35:00,46.0,46.49,45.99,46.35,108500.0,46.0,46.49,45.99,46.35,108500.0
2011-10-04 15:40:00,46.35,47.18,46.17,47.0,143800.0,46.35,47.18,46.17,47.0,143800.0
2011-10-04 15:45:00,47.04,47.04,46.65,46.98,125600.0,47.04,47.04,46.65,46.98,125600.0
2011-10-04 15:50:00,46.98,47.13,46.8,46.96,113300.0,46.98,47.13,46.8,46.96,113300.0
2011-10-04 15:55:00,46.96,47.64,46.96,47.6,126000.0,46.96,47.64,46.96,47.6,126000.0
2011-10-05 09:30:00,47.41,47.5,46.53,46.81,123400.0,47.41,47.5,46.53,46.81,123400.0
2011-10-05 09:35:00,46.82,47.48,46.32,46.65,63100.0,46.82,47.48,46.32,46.65,63100.0
2011-10-05 09:40:00,46.64,47.51,46.32,47.31,81100.0,46.64,47.51,46.32,47.31,81100.0
2011-10-05 09:45:00,47.2,47.41,46.91,47.39,121000.0,47.2,47.41,46.91,47.39,121000.0
2011-10-05 09:50:00,47.33,47.48,47.06,47.47,123400.0,47.33,47.48,47.06,47.47,123400.0
2011-10-05 09:55:00,47.43,47.6,47.19,47.41,78900.0,47.43,47.6,47.19,47.41,78900.0
2011-10-05 10:00:00,47.35,47.78,47.34,47.77,96500.0,47.35,47.78,47.34,47.77,96500.0
2011-10-05 10:05:00,47.77,47.87,47.35,47.35,78600.0,47.77,47.87,47.35,47.35,78600.0
2011-10-05 10:10:00,47.36,47.85,47.31,47.85,52700.0,47.36,47.85,47.31,47.85,52700.0
2011-10-05 10:15:00,47.89,48.04,47.51,47.8,123400.0,47.89,48.04,47.51,47.8,123400.0
2011-10-05 10:20:00,47.77,48.12,47.76,48.1,80500.0,47.77,48.12,47.76,48.1,80500.0
2011-10-05 10:25:00,48.1,48.25,47.83,48.06,60400.0,48.1,48.25,47.83,48.06,60400.0
2011-10-05 10:30:00,48.11,48.22,48.01,48.13,56300.0,48.11,48.22,48.01,48.13,56300.0
2011-10-05 10:35:00,48.22,48.43,48.14,48.22,56500.0,48.22,48.43,48.14,48.22,56500.0
2011-10-05 10:40:00,48.24,48.4,48.02,48.4,43800.0,48.24,48.4,48.02,48.4,43800.0
2011-10-05 10:45:00,48.4,48.59,48.23,48.59,62700.0,48.4,48.59,48.23,48.59,62700.0
2011-10-05 10:50:00,48.59,48.88,48.43,48.87,62200.0,48.59,48.88,48.43,48.87,62200.0
2011-10-05 10:55:00,48.88,49.03,48.75,48.83,53500.0,48.88,49.03,48.75,48.83,53500.0
2011-10-05 11:00:00,48.81,48.99,48.71,48.92,56700.0,48.81,48.99,48.71,48.92,56700.0
2011-10-05 11:05:00,48.83,48.86,48.5,48.68,48100.0,48.83,48.86,48.5,48.68,48100.0
2011-10-05 11:10:00,48.66,48.93,48.61,48.85,79400.0,48.66,48.93,48.61,48.85,79400.0
2011-10-05 11:15:00,48.84,48.93,48.71,48.8,63400.0,48.84,48.93,48.71,48.8,63400.0
2011-10-05 11:20:00,48.86,49.0,48.7,48.99,27000.0,48.86,49.0,48.7,48.99,27000.0
2011-10-05 11:25:00,48.98,49.19,48.91,49.06,44800.0,48.98,49.19,48.91,49.06,44800.0
2011-10-05 11:30:00,49.03,49.3,48.95,49.21,53900.0,49.03,49.3,48.95,49.21,53900.0
2011-10-05 11:35:00,49.21,49.4,49.19,49.38,69000.0,49.21,49.4,49.19,49.38,69000.0
2011-10-05 11:40:00,49.38,49.5,49.33,49.45,99300.0,49.38,49.5,49.33,49.45,99300.0
2011-10-05 11:45:00,49.39,49.4,49.04,49.11,80500.0,49.39,49.4,49.04,49.11,80500.0
2011-10-05 11:50:00,49.13,49.18,49.0,49.18,27400.0,49.13,49.18,49.0,49.18,27400.0
2011-10-05 11:55:00,49.23,49.39,49.14,49.3,35800.0,49.23,49.39,49.14,49.3,35800.0
2011-10-05 12:00:00,49.32,49.57,49.29,49.57,91300.0,49.32,49.57,49.29,49.57,91300.0
2011-10-05 12:05:00,49.57,49.69,49.37,49.4,59500.0,49.57,49.69,49.37,49.4,59500.0
2011-10-05 12:10:00,49.4,49.47,49.13,49.46,31000.0,49.4,49.47,49.13,49.46,31000.0
2011-10-05 12:15:00,49.45,49.68,48.92,48.92,76600.0,49.45,49.68,48.92,48.92,76600.0
2011-10-05 12:20:00,48.93,49.11,48.7,49.01,60600.0,48.93,49.11,48.7,49.01,60600.0
2011-10-05 12:25:00,48.96,49.07,48.6,48.78,57400.0,48.96,49.07,48.6,48.78,57400.0
2011-10-05 12:30:00,48.78,48.95,48.6,48.95,44400.0,48.78,48.95,48.6,48.95,44400.0
2011-10-05 12:35:00,48.95,49.02,48.7,48.7,38100.0,48.95,49.02,48.7,48.7,38100.0
2011-10-05 12:40:00,48.7,48.95,48.7,48.75,29400.0,48.7,48.95,48.7,48.75,29400.0
2011-10-05 12:45:00,48.75,48.98,48.63,48.92,26100.0,48.75,48.98,48.63,48.92,26100.0
2011-10-05 12:50:00,48.88,49.11,48.82,48.87,25300.0,48.88,49.11,48.82,48.87,25300.0
2011-10-05 12:55:00,48.91,49.01,48.73,48.93,24600.0,48.91,49.01,48.73,48.93,24600.0
2011-10-05 13:00:00,48.97,49.32,48.96,49.23,29900.0,48.97,49.32,48.96,49.23,29900.0
2011-10-05 13:05:00,49.23,49.5,49.23,49.33,31200.0,49.23,49.5,49.23,49.33,31200.0
2011-10-05 13:10:00,49.33,49.33,48.88,48.92,31900.0,49.33,49.33,48.88,48.92,31900.0
2011-10-05 13:15:00,48.94,49.21,48.92,49.02,48200.0,48.94,49.21,48.92,49.02,48200.0
2011-10-05 13:20:00,49.01,49.2,48.92,49.08,29100.0,49.01,49.2,48.92,49.08,29100.0
2011-10-05 13:25:00,49.07,49.34,49.04,49.28,19100.0,49.07,49.34,49.04,49.28,19100.0
2011-10-05 13:30:00,49.28,49.37,49.14,49.31,45000.0,49.28,49.37,49.14,49.31,45000.0
2011-10-05 13:35:00,49.3,49.39,49.24,49.27,31200.0,49.3,49.39,49.24,49.27,31200.0
2011-10-05 13:40:00,49.3,49.48,49.24,49.4,50000.0,49.3,49.48,49.24,49.4,50000.0
2011-10-05 13:45:00,49.4,49.8,49.4,49.78,70000.0,49.4,49.8,49.4,49.78,70000.0
2011-10-05 13:50:00,49.73,49.85,49.69,49.85,41700.0,49.73,49.85,49.69,49.85,41700.0
2011-10-05 13:55:00,49.83,49.84,49.72,49.74,33300.0,49.83,49.84,49.72,49.74,33300.0
2011-10-05 14:00:00,49.77,49.84,49.58,49.62,32600.0,49.77,49.84,49.58,49.62,32600.0
2011-10-05 14:05:00,49.68,49.71,49.4,49.43,36600.0,49.68,49.71,49.4,49.43,36600.0
2011-10-05 14:10:00,49.43,49.54,49.31,49.5,30200.0,49.43,49.54,49.31,49.5,30200.0
2011-10-05 14:15:00,49.5,49.65,49.39,49.54,26400.0,49.5,49.65,49.39,49.54,26400.0
2011-10-05 14:20:00,49.52,49.81,49.51,49.76,87200.0,49.52,49.81,49.51,49.76,87200.0
2011-10-05 14:25:00,49.73,49.78,49.53,49.64,25700.0,49.73,49.78,49.53,49.64,25700.0
2011-10-05 14:30:00,49.64,49.76,49.32,49.4,41600.0,49.64,49.76,49.32,49.4,41600.0
2011-10-05 14:35:00,49.4,49.46,49.21,49.33,33200.0,49.4,49.46,49.21,49.33,33200.0
2011-10-05 14:40:00,49.34,49.56,49.31,49.49,18500.0,49.34,49.56,49.31,49.49,18500.0
2011-10-05 14:45:00,49.5,49.67,49.29,49.59,72400.0,49.5,49.67,49.29,49.59,72400.0
2011-10-05 14:50:00,49.58,49.75,49.46,49.64,35400.0,49.58,49.75,49.46,49.64,35400.0
2011-10-05 14:55:00,49.59,49.75,49.53,49.66,41700.0,49.59,49.75,49.53,49.66,41700.0
2011-10-05 15:00:00,49.66,49.69,49.27,49.5,56800.0,49.66,49.69,49.27,49.5,56800.0
2011-10-05 15:05:00,49.44,49.5,49.27,49.36,27700.0,49.44,49.5,49.27,49.36,27700.0
2011-10-05 15:10:00,49.35,49.56,49.29,49.5,28900.0,49.35,49.56,49.29,49.5,28900.0
2011-10-05 15:15:00,49.48,49.75,49.35,49.56,54100.0,49.48,49.75,49.35,49.56,54100.0
2011-10-05 15:20:00,49.56,49.58,49.23,49.3,93400.0,49.56,49.58,49.23,49.3,93400.0
2011-10-05 15:25:00,49.26,49.7,49.25,49.6,79300.0,49.26,49.7,49.25,49.6,79300.0
2011-10-05 15:30:00,49.6,49.84,49.54,49.79,48600.0,49.6,49.84,49.54,49.79,48600.0
2011-10-05 15:35:00,49.8,50.0,49.77,50.0,80100.0,49.8,50.0,49.77,50.0,80100.0
2011-10-05 15:40:00,50.0,50.26,49.86,50.26,135500.0,50.0,50.26,49.86,50.26,135500.0
2011-10-05 15:45:00,50.23,50.26,49.94,50.0,100900.0,50.23,50.26,49.94,50.0,100900.0
2011-10-05 15:50:00,50.03,50.23,49.95,50.06,59700.0,50.03,50.23,49.95,50.06,59700.0
2011-10-05 15:55:00,50.09,50.27,50.0,50.2,143300.0,50.09,50.27,50.0,50.2,143300.0
2011-10-06 09:30:00,50.58,51.43,50.38,51.29,79700.0,50.58,51.43,50.38,51.29,79700.0
2011-10-06 09:35:00,51.36,51.36,50.77,51.06,107300.0,51.36,51.36,50.77,51.06,107300.0
2011-10-06 09:40:00,51.04,51.29,50.8,50.89,56200.0,51.04,51.29,50.8,50.89,56200.0
2011-10-06 09:45:00,50.84,50.85,49.68,50.1,156100.0,50.84,50.85,49.68,50.1,156100.0
2011-10-06 09:50:00,50.03,50.29,49.87,50.1,46100.0,50.03,50.29,49.87,50.1,46100.0
2011-10-06 09:55:00,50.04,50.3,49.95,50.21,45800.0,50.04,50.3,49.95,50.21,45800.0
2011-10-06 10:00:00,50.21,50.58,50.02,50.5,70500.0,50.21,50.58,50.02,50.5,70500.0
2011-10-06 10:05:00,50.5,50.82,50.5,50.74,47600.0,50.5,50.82,50.5,50.74,47600.0
2011-10-06 10:10:00,50.75,51.15,50.64,51.01,112400.0,50.75,51.15,50.64,51.01,112400.0
2011-10-06 10:15:00,51.06,51.06,50.8,50.93,32400.0,51.06,51.06,50.8,50.93,32400.0
2011-10-06 10:20:00,50.96,51.37,50.9,51.2,145000.0,50.96,51.37,50.9,51.2,145000.0
2011-10-06 10:25:00,51.22,51.32,51.11,51.31,61100.0,51.22,51.32,51.11,51.31,61100.0
2011-10-06 10:30:00,51.31,52.2,51.31,52.08,139800.0,51.31,52.2,51.31,52.08,139800.0
2011-10-06 10:35:00,52.08,52.12,51.5,51.6,72700.0,52.08,52.12,51.5,51.6,72700.0
2011-10-06 10:40:00,51.57,51.8,51.31,51.47,72200.0,51.57,51.8,51.31,51.47,72200.0
2011-10-06 10:45:00,51.47,51.66,51.14,51.14,51100.0,51.47,51.66,51.14,51.14,51100.0
2011-10-06 10:50:00,51.22,51.7,51.03,51.59,33400.0,51.22,51.7,51.03,51.59,33400.0
2011-10-06 10:55:00,51.61,51.87,51.3,51.32,37900.0,51.61,51.87,51.3,51.32,37900.0
2011-10-06 11:00:00,51.35,51.62,51.25,51.59,38000.0,51.35,51.62,51.25,51.59,38000.0
2011-10-06 11:05:00,51.56,51.79,51.49,51.76,31900.0,51.56,51.79,51.49,51.76,31900.0
2011-10-06 11:10:00,51.76,51.88,51.56,51.86,31900.0,51.76,51.88,51.56,51.86,31900.0
2011-10-06 11:15:00,51.82,51.93,51.63,51.64,31400.0,51.82,51.93,51.63,51.64,31400.0
2011-10-06 11:20:00,51.64,51.65,51.27,51.56,42200.0,51.64,51.65,51.27,51.56,42200.0
2011-10-06 11:25:00,51.6,51.89,51.52,51.65,31600.0,51.6,51.89,51.52,51.65,31600.0
2011-10-06 11:30:00,51.65,51.9,51.63,51.81,32900.0,51.65,51.9,51.63,51.81,32900.0
2011-10-06 11:35:00,51.81,52.12,51.71,52.09,50800.0,51.81,52.12,51.71,52.09,50800.0
2011-10-06 11:40:00,52.09,52.2,51.82,51.95,38600.0,52.09,52.2,51.82,51.95,38600.0
2011-10-06 11:45:00,51.97,52.24,51.93,52.05,44500.0,51.97,52.24,51.93,52.05,44500.0
2011-10-06 11:50:00,52.05,52.11,51.92,52.0,18800.0,52.05,52.11,51.92,52.0,18800.0
2011-10-06 11:55:00,52.0,52.14,51.96,52.0,22300.0,52.0,52.14,51.96,52.0,22300.0
2011-10-06 12:00:00,52.0,52.17,51.96,52.11,21000.0,52.0,52.17,51.96,52.11,21000.0
2011-10-06 12:05:00,52.11,52.12,51.97,52.02,20900.0,52.11,52.12,51.97,52.02,20900.0
2011-10-06 12:10:00,52.01,52.12,51.85,52.06,44200.0,52.01,52.12,51.85,52.06,44200.0
2011-10-06 12:15:00,52.06,52.24,51.92,52.23,34200.0,52.06,52.24,51.92,52.23,34200.0
2011-10-06 12:20:00,52.23,52.61,52.16,52.43,95700.0,52.23,52.61,52.16,52.43,95700.0
2011-10-06 12:25:00,52.43,52.46,52.29,52.3,49900.0,52.43,52.46,52.29,52.3,49900.0
2011-10-06 12:30:00,52.3,52.5,52.26,52.43,26900.0,52.3,52.5,52.26,52.43,26900.0
2011-10-06 12:35:00,52.45,52.51,52.31,52.33,26300.0,52.45,52.51,52.31,52.33,26300.0
2011-10-06 12:40:00,52.38,52.42,52.12,52.19,37700.0,52.38,52.42,52.12,52.19,37700.0
2011-10-06 12:45:00,52.18,52.33,52.06,52.32,36900.0,52.18,52.33,52.06,52.32,36900.0
2011-10-06 12:50:00,52.33,52.4,52.11,52.11,30600.0,52.33,52.4,52.11,52.11,30600.0
2011-10-06 12:55:00,52.11,52.28,52.03,52.14,38500.0,52.11,52.28,52.03,52.14,38500.0
2011-10-06 13:00:00,52.14,52.22,51.77,51.84,31800.0,52.14,52.22,51.77,51.84,31800.0
2011-10-06 13:05:00,51.8,52.0,51.62,51.81,78000.0,51.8,52.0,51.62,51.81,78000.0
2011-10-06 13:10:00,51.83,51.83,51.57,51.64,95300.0,51.83,51.83,51.57,51.64,95300.0
2011-10-06 13:15:00,51.68,51.74,51.57,51.63,18700.0,51.68,51.74,51.57,51.63,18700.0
2011-10-06 13:20:00,51.68,51.75,51.62,51.68,22100.0,51.68,51.75,51.62,51.68,22100.0
2011-10-06 13:25:00,51.69,51.76,51.21,51.33,56000.0,51.69,51.76,51.21,51.33,56000.0
2011-10-06 13:30:00,51.33,51.48,51.26,51.33,40800.0,51.33,51.48,51.26,51.33,40800.0
2011-10-06 13:35:00,51.37,51.42,51.19,51.19,18500.0,51.37,51.42,51.19,51.19,18500.0
2011-10-06 13:40:00,51.19,51.38,51.14,51.22,31000.0,51.19,51.38,51.14,51.22,31000.0
2011-10-06 13:45:00,51.22,51.44,51.22,51.31,31900.0,51.22,51.44,51.22,51.31,31900.0
2011-10-06 13:50:00,51.37,51.44,51.32,51.36,25200.0,51.37,51.44,51.32,51.36,25200.0
2011-10-06 13:55:00,51.38,51.48,51.33,51.46,17600.0,51.38,51.48,51.33,51.46,17600.0
2011-10-06 14:00:00,51.48,51.71,51.48,51.61,44100.0,51.48,51.71,51.48,51.61,44100.0
2011-10-06 14:05:00,51.63,51.64,51.56,51.62,28400.0,51.63,51.64,51.56,51.62,28400.0
2011-10-06 14:10:00,51.62,51.68,51.58,51.64,25300.0,51.62,51.68,51.58,51.64,25300.0
2011-10-06 14:15:00,51.65,51.94,51.62,51.94,25000.0,51.65,51.94,51.62,51.94,25000.0
2011-10-06 14:20:00,51.93,52.18,51.89,52.03,64200.0,51.93,52.18,51.89,52.03,64200.0
2011-10-06 14:25:00,52.06,52.15,52.0,52.0,27900.0,52.06,52.15,52.0,52.0,27900.0
2011-10-06 14:30:00,52.03,52.15,52.0,52.01,48400.0,52.03,52.15,52.0,52.01,48400.0
2011-10-06 14:35:00,52.01,52.06,51.8,51.85,35600.0,52.01,52.06,51.8,51.85,35600.0
2011-10-06 14:40:00,51.85,51.99,51.71,51.95,15800.0,51.85,51.99,51.71,51.95,15800.0
2011-10-06 14:45:00,52.0,52.09,51.85,51.85,17900.0,52.0,52.09,51.85,51.85,17900.0
2011-10-06 14:50:00,51.91,52.06,51.72,51.95,26800.0,51.91,52.06,51.72,51.95,26800.0
2011-10-06 14:55:00,51.95,52.0,51.81,51.95,17300.0,51.95,52.0,51.81,51.95,17300.0
2011-10-06 15:00:00,51.95,52.02,51.86,51.93,20200.0,51.95,52.02,51.86,51.93,20200.0
2011-10-06 15:05:00,51.97,52.26,51.88,52.14,29100.0,51.97,52.26,51.88,52.14,29100.0
2011-10-06 15:10:00,52.14,52.27,51.91,51.91,25100.0,52.14,52.27,51.91,51.91,25100.0
2011-10-06 15:15:00,51.91,52.11,51.85,51.87,27600.0,51.91,52.11,51.85,51.87,27600.0
2011-10-06 15:20:00,51.88,51.96,51.67,51.67,44800.0,51.88,51.96,51.67,51.67,44800.0
2011-10-06 15:25:00,51.69,51.98,51.65,51.84,31300.0,51.69,51.98,51.65,51.84,31300.0
2011-10-06 15:30:00,51.84,52.18,51.75,51.98,38100.0,51.84,52.18,51.75,51.98,38100.0
2011-10-06 15:35:00,51.95,52.2,51.83,52.1,68200.0,51.95,52.2,51.83,52.1,68200.0
2011-10-06 15:40:00,52.09,52.42,52.02,52.33,53000.0,52.09,52.42,52.02,52.33,53000.0
2011-10-06 15:45:00,52.33,52.35,52.0,52.03,78900.0,52.33,52.35,52.0,52.03,78900.0
2011-10-06 15:50:00,52.06,52.23,52.06,52.1,45800.0,52.06,52.23,52.06,52.1,45800.0
2011-10-06 15:55:00,52.12,52.18,52.07,52.13,72500.0,52.12,52.18,52.07,52.13,72500.0
2011-10-07 09:30:00,52.55,52.6,51.5,51.7,203200.0,52.55,52.6,51.5,51.7,203200.0
2011-10-07 09:35:00,51.59,51.98,51.2,51.2,125800.0,51.59,51.98,51.2,51.2,125800.0
2011-10-07 09:40:00,51.18,51.53,50.77,51.23,81300.0,51.18,51.53,50.77,51.23,81300.0
2011-10-07 09:45:00,51.3,51.56,51.15,51.46,48000.0,51.3,51.56,51.15,51.46,48000.0
2011-10-07 09:50:00,51.4,51.72,51.13,51.63,41900.0,51.4,51.72,51.13,51.63,41900.0
2011-10-07 09:55:00,51.62,51.75,51.18,51.35,42700.0,51.62,51.75,51.18,51.35,42700.0
2011-10-07 10:00:00,51.35,51.49,51.01,51.46,42800.0,51.35,51.49,51.01,51.46,42800.0
2011-10-07 10:05:00,51.43,51.82,51.08,51.62,59000.0,51.43,51.82,51.08,51.62,59000.0
2011-10-07 10:10:00,51.6,52.31,51.45,52.31,46700.0,51.6,52.31,51.45,52.31,46700.0
2011-10-07 10:15:00,52.31,52.5,52.08,52.33,89800.0,52.31,52.5,52.08,52.33,89800.0
2011-10-07 10:20:00,52.23,52.35,52.06,52.25,45200.0,52.23,52.35,52.06,52.25,45200.0
2011-10-07 10:25:00,52.31,52.35,51.91,52.04,41200.0,52.31,52.35,51.91,52.04,41200.0
2011-10-07 10:30:00,52.05,52.18,51.9,51.98,40900.0,52.05,52.18,51.9,51.98,40900.0
2011-10-07 10:35:00,51.95,52.03,51.62,51.65,23900.0,51.95,52.03,51.62,51.65,23900.0
2011-10-07 10:40:00,51.68,51.94,51.59,51.83,21600.0,51.68,51.94,51.59,51.83,21600.0
2011-10-07 10:45:00,51.8,51.82,51.46,51.5,16600.0,51.8,51.82,51.46,51.5,16600.0
2011-10-07 10:50:00,51.5,51.81,51.49,51.65,27200.0,51.5,51.81,51.49,51.65,27200.0
2011-10-07 10:55:00,51.58,51.64,51.48,51.49,63800.0,51.58,51.64,51.48,51.49,63800.0
2011-10-07 11:00:00,51.49,51.6,51.35,51.35,25800.0,51.49,51.6,51.35,51.35,25800.0
2011-10-07 11:05:00,51.35,51.47,51.31,51.37,61100.0,51.35,51.47,51.31,51.37,61100.0
2011-10-07 11:10:00,51.44,51.45,51.35,51.38,56300.0,51.44,51.45,51.35,51.38,56300.0
2011-10-07 11:15:00,51.36,51.54,51.18,51.37,73200.0,51.36,51.54,51.18,51.37,73200.0
2011-10-07 11:20:00,51.38,51.38,51.05,51.25,111900.0,51.38,51.38,51.05,51.25,111900.0
2011-10-07 11:25:00,51.31,51.41,51.07,51.1,170200.0,51.31,51.41,51.07,51.1,170200.0
2011-10-07 11:30:00,51.11,51.14,50.66,50.83,94900.0,51.11,51.14,50.66,50.83,94900.0
2011-10-07 11:35:00,50.75,50.85,50.69,50.8,59400.0,50.75,50.85,50.69,50.8,59400.0
2011-10-07 11:40:00,50.8,50.84,50.57,50.72,78200.0,50.8,50.84,50.57,50.72,78200.0
2011-10-07 11:45:00,50.72,50.78,50.5,50.64,42700.0,50.72,50.78,50.5,50.64,42700.0
2011-10-07 11:50:00,50.67,50.81,50.54,50.74,31400.0,50.67,50.81,50.54,50.74,31400.0
2011-10-07 11:55:00,50.73,50.96,50.61,50.9,52100.0,50.73,50.96,50.61,50.9,52100.0
2011-10-07 12:00:00,50.89,51.04,50.61,50.83,42900.0,50.89,51.04,50.61,50.83,42900.0
2011-10-07 12:05:00,50.89,51.08,50.7,50.98,18000.0,50.89,51.08,50.7,50.98,18000.0
2011-10-07 12:10:00,50.93,50.98,50.6,50.8,16200.0,50.93,50.98,50.6,50.8,16200.0
2011-10-07 12:15:00,50.84,50.84,50.25,50.28,63500.0,50.84,50.84,50.25,50.28,63500.0
2011-10-07 12:20:00,50.34,50.68,50.34,50.5,79300.0,50.34,50.68,50.34,50.5,79300.0
2011-10-07 12:25:00,50.53,50.78,50.45,50.72,29200.0,50.53,50.78,50.45,50.72,29200.0
2011-10-07 12:30:00,50.65,50.73,50.51,50.72,10400.0,50.65,50.73,50.51,50.72,10400.0
2011-10-07 12:35:00,50.62,50.8,50.56,50.6,16300.0,50.62,50.8,50.56,50.6,16300.0
2011-10-07 12:40:00,50.65,50.7,50.45,50.52,18200.0,50.65,50.7,50.45,50.52,18200.0
2011-10-07 12:45:00,50.52,50.74,50.47,50.54,16500.0,50.52,50.74,50.47,50.54,16500.0
2011-10-07 12:50:00,50.62,50.68,50.47,50.56,15300.0,50.62,50.68,50.47,50.56,15300.0
2011-10-07 12:55:00,50.52,50.64,50.47,50.58,29000.0,50.52,50.64,50.47,50.58,29000.0
2011-10-07 13:00:00,50.55,50.8,50.52,50.72,24400.0,50.55,50.8,50.52,50.72,24400.0
2011-10-07 13:05:00,50.72,50.78,50.57,50.6,24300.0,50.72,50.78,50.57,50.6,24300.0
2011-10-07 13:10:00,50.6,50.73,50.5,50.54,80600.0,50.6,50.73,50.5,50.54,80600.0
2011-10-07 13:15:00,50.55,50.59,50.41,50.47,58400.0,50.55,50.59,50.41,50.47,58400.0
2011-10-07 13:20:00,50.43,50.5,50.4,50.45,64200.0,50.43,50.5,50.4,50.45,64200.0
2011-10-07 13:25:00,50.45,50.49,50.41,50.44,50700.0,50.45,50.49,50.41,50.44,50700.0
2011-10-07 13:30:00,50.45,50.45,50.42,50.44,27200.0,50.45,50.45,50.42,50.44,27200.0
2011-10-07 13:35:00,50.45,50.45,50.33,50.38,60600.0,50.45,50.45,50.33,50.38,60600.0
2011-10-07 13:40:00,50.36,50.36,50.0,50.13,46900.0,50.36,50.36,50.0,50.13,46900.0
2011-10-07 13:45:00,50.15,50.36,50.14,50.35,10500.0,50.15,50.36,50.14,50.35,10500.0
2011-10-07 13:50:00,50.35,50.5,50.35,50.5,8700.0,50.35,50.5,50.35,50.5,8700.0
2011-10-07 13:55:00,50.52,50.86,50.5,50.84,24900.0,50.52,50.86,50.5,50.84,24900.0
2011-10-07 14:00:00,50.87,50.96,50.8,50.91,12200.0,50.87,50.96,50.8,50.91,12200.0
2011-10-07 14:05:00,50.94,51.0,50.81,50.91,9800.0,50.94,51.0,50.81,50.91,9800.0
2011-10-07 14:10:00,50.91,50.98,50.61,50.62,9000.0,50.91,50.98,50.61,50.62,9000.0
2011-10-07 14:15:00,50.62,50.87,50.57,50.83,23800.0,50.62,50.87,50.57,50.83,23800.0
2011-10-07 14:20:00,50.83,51.24,50.82,51.06,24500.0,50.83,51.24,50.82,51.06,24500.0
2011-10-07 14:25:00,51.11,51.43,51.04,51.05,55800.0,51.11,51.43,51.04,51.05,55800.0
2011-10-07 14:30:00,51.08,51.08,50.8,50.95,132100.0,51.08,51.08,50.8,50.95,132100.0
2011-10-07 14:35:00,50.99,51.16,50.86,50.88,25800.0,50.99,51.16,50.86,50.88,25800.0
2011-10-07 14:40:00,50.92,50.92,50.52,50.63,21400.0,50.92,50.92,50.52,50.63,21400.0
2011-10-07 14:45:00,50.64,51.03,50.63,50.91,25000.0,50.64,51.03,50.63,50.91,25000.0
2011-10-07 14:50:00,50.97,51.05,50.91,51.04,16300.0,50.97,51.05,50.91,51.04,16300.0
2011-10-07 14:55:00,51.0,51.24,50.93,51.07,14000.0,51.0,51.24,50.93,51.07,14000.0
2011-10-07 15:00:00,51.01,51.17,50.9,50.99,23900.0,51.01,51.17,50.9,50.99,23900.0
2011-10-07 15:05:00,50.99,51.25,50.99,51.24,21900.0,50.99,51.25,50.99,51.24,21900.0
2011-10-07 15:10:00,51.21,51.32,51.1,51.29,31200.0,51.21,51.32,51.1,51.29,31200.0
2011-10-07 15:15:00,51.24,51.54,51.19,51.45,40700.0,51.24,51.54,51.19,51.45,40700.0
2011-10-07 15:20:00,51.48,51.85,51.46,51.74,36100.0,51.48,51.85,51.46,51.74,36100.0
2011-10-07 15:25:00,51.77,51.99,51.77,51.92,49400.0,51.77,51.99,51.77,51.92,49400.0
2011-10-07 15:30:00,51.96,52.13,51.7,51.7,43800.0,51.96,52.13,51.7,51.7,43800.0
2011-10-07 15:35:00,51.8,51.88,51.46,51.47,35500.0,51.8,51.88,51.46,51.47,35500.0
2011-10-07 15:40:00,51.46,51.52,51.15,51.46,55900.0,51.46,51.52,51.15,51.46,55900.0
2011-10-07 15:45:00,51.46,51.59,51.21,51.47,60100.0,51.46,51.59,51.21,51.47,60100.0
2011-10-07 15:50:00,51.38,51.47,50.89,51.15,63700.0,51.38,51.47,50.89,51.15,63700.0
2011-10-07 15:55:00,51.13,51.21,50.86,50.96,65300.0,51.13,51.21,50.86,50.96,65300.0
2011-10-10 09:30:00,52.18,52.2,51.75,52.0,70600.0,52.18,52.2,51.75,52.0,70600.0
2011-10-10 09:35:00,52.13,52.47,52.02,52.41,55900.0,52.13,52.47,52.02,52.41,55900.0
2011-10-10 09:40:00,52.39,52.52,52.02,52.07,46000.0,52.39,52.52,52.02,52.07,46000.0
2011-10-10 09:45:00,52.02,52.48,52.02,52.27,62300.0,52.02,52.48,52.02,52.27,62300.0
2011-10-10 09:50:00,52.25,52.61,52.25,52.38,68900.0,52.25,52.61,52.25,52.38,68900.0
2011-10-10 09:55:00,52.39,52.51,52.33,52.5,31900.0,52.39,52.51,52.33,52.5,31900.0
2011-10-10 10:00:00,52.5,52.89,52.46,52.84,67300.0,52.5,52.89,52.46,52.84,67300.0
2011-10-10 10:05:00,52.81,53.0,52.8,52.86,45800.0,52.81,53.0,52.8,52.86,45800.0
2011-10-10 10:10:00,52.92,53.15,52.89,52.98,73800.0,52.92,53.15,52.89,52.98,73800.0
2011-10-10 10:15:00,52.93,53.0,52.78,52.99,42900.0,52.93,53.0,52.78,52.99,42900.0
2011-10-10 10:20:00,52.99,53.27,52.98,53.08,61400.0,52.99,53.27,52.98,53.08,61400.0
2011-10-10 10:25:00,53.05,53.05,52.79,52.79,28500.0,53.05,53.05,52.79,52.79,28500.0
2011-10-10 10:30:00,52.8,52.91,52.75,52.89,22000.0,52.8,52.91,52.75,52.89,22000.0
2011-10-10 10:35:00,52.85,53.07,52.85,52.97,25600.0,52.85,53.07,52.85,52.97,25600.0
2011-10-10 10:40:00,52.92,53.18,52.83,53.14,35700.0,52.92,53.18,52.83,53.14,35700.0
2011-10-10 10:45:00,53.18,53.45,53.16,53.27,65300.0,53.18,53.45,53.16,53.27,65300.0
2011-10-10 10:50:00,53.22,53.29,53.09,53.18,22800.0,53.22,53.29,53.09,53.18,22800.0
2011-10-10 10:55:00,53.11,53.21,52.89,53.19,43600.0,53.11,53.21,52.89,53.19,43600.0
2011-10-10 11:00:00,53.19,53.25,52.95,53.12,35000.0,53.19,53.25,52.95,53.12,35000.0
2011-10-10 11:05:00,53.12,53.12,52.87,52.91,24700.0,53.12,53.12,52.87,52.91,24700.0
2011-10-10 11:10:00,52.91,53.01,52.9,52.96,35100.0,52.91,53.01,52.9,52.96,35100.0
2011-10-10 11:15:00,52.96,53.25,52.92,53.22,34200.0,52.96,53.25,52.92,53.22,34200.0
2011-10-10 11:20:00,53.22,53.23,53.06,53.16,20300.0,53.22,53.23,53.06,53.16,20300.0
2011-10-10 11:25:00,53.18,53.35,53.09,53.34,31200.0,53.18,53.35,53.09,53.34,31200.0
2011-10-10 11:30:00,53.3,53.35,53.2,53.34,24800.0,53.3,53.35,53.2,53.34,24800.0
2011-10-10 11:35:00,53.33,53.5,53.33,53.5,28400.0,53.33,53.5,53.33,53.5,28400.0
2011-10-10 11:40:00,53.47,53.49,53.38,53.39,8800.0,53.47,53.49,53.38,53.39,8800.0
2011-10-10 11:45:00,53.42,53.48,53.37,53.47,18500.0,53.42,53.48,53.37,53.47,18500.0
2011-10-10 11:50:00,53.46,53.47,53.29,53.29,19000.0,53.46,53.47,53.29,53.29,19000.0
2011-10-10 11:55:00,53.34,53.7,53.33,53.68,55600.0,53.34,53.7,53.33,53.68,55600.0
2011-10-10 12:00:00,53.7,53.7,53.57,53.62,25100.0,53.7,53.7,53.57,53.62,25100.0
2011-10-10 12:05:00,53.61,53.73,53.53,53.7,32500.0,53.61,53.73,53.53,53.7,32500.0
2011-10-10 12:10:00,53.7,53.75,53.64,53.74,23600.0,53.7,53.75,53.64,53.74,23600.0
2011-10-10 12:15:00,53.7,53.75,53.56,53.68,18200.0,53.7,53.75,53.56,53.68,18200.0
2011-10-10 12:20:00,53.64,53.72,53.4,53.47,46000.0,53.64,53.72,53.4,53.47,46000.0
2011-10-10 12:25:00,53.46,53.47,53.25,53.27,10000.0,53.46,53.47,53.25,53.27,10000.0
2011-10-10 12:30:00,53.27,53.47,53.27,53.43,33500.0,53.27,53.47,53.27,53.43,33500.0
2011-10-10 12:35:00,53.43,53.55,53.38,53.41,12400.0,53.43,53.55,53.38,53.41,12400.0
2011-10-10 12:40:00,53.43,53.55,53.42,53.49,11300.0,53.43,53.55,53.42,53.49,11300.0
2011-10-10 12:45:00,53.47,53.53,53.34,53.44,17400.0,53.47,53.53,53.34,53.44,17400.0
2011-10-10 12:50:00,53.44,53.47,53.31,53.34,9200.0,53.44,53.47,53.31,53.34,9200.0
2011-10-10 12:55:00,53.3,53.38,53.3,53.35,10400.0,53.3,53.38,53.3,53.35,10400.0
2011-10-10 13:00:00,53.35,53.47,53.27,53.47,14500.0,53.35,53.47,53.27,53.47,14500.0
2011-10-10 13:05:00,53.5,53.5,53.42,53.47,10300.0,53.5,53.5,53.42,53.47,10300.0
2011-10-10 13:10:00,53.47,53.65,53.47,53.61,25600.0,53.47,53.65,53.47,53.61,25600.0
2011-10-10 13:15:00,53.61,53.72,53.58,53.72,28700.0,53.61,53.72,53.58,53.72,28700.0
2011-10-10 13:20:00,53.72,53.85,53.68,53.77,25500.0,53.72,53.85,53.68,53.77,25500.0
2011-10-10 13:25:00,53.75,53.79,53.62,53.64,9800.0,53.75,53.79,53.62,53.64,9800.0
2011-10-10 13:30:00,53.64,53.64,53.52,53.64,17300.0,53.64,53.64,53.52,53.64,17300.0
2011-10-10 13:35:00,53.64,53.7,53.52,53.69,20200.0,53.64,53.7,53.52,53.69,20200.0
2011-10-10 13:40:00,53.67,53.73,53.57,53.63,13100.0,53.67,53.73,53.57,53.63,13100.0
2011-10-10 13:45:00,53.6,53.63,53.54,53.56,15200.0,53.6,53.63,53.54,53.56,15200.0
2011-10-10 13:50:00,53.51,53.58,53.4,53.52,24300.0,53.51,53.58,53.4,53.52,24300.0
2011-10-10 13:55:00,53.52,53.6,53.42,53.48,21100.0,53.52,53.6,53.42,53.48,21100.0
2011-10-10 14:00:00,53.49,53.54,53.31,53.41,12700.0,53.49,53.54,53.31,53.41,12700.0
2011-10-10 14:05:00,53.42,53.42,53.2,53.25,23400.0,53.42,53.42,53.2,53.25,23400.0
2011-10-10 14:10:00,53.22,53.39,53.22,53.39,14200.0,53.22,53.39,53.22,53.39,14200.0
2011-10-10 14:15:00,53.4,53.42,53.27,53.36,29600.0,53.4,53.42,53.27,53.36,29600.0
2011-10-10 14:20:00,53.31,53.45,53.31,53.34,9900.0,53.31,53.45,53.31,53.34,9900.0
2011-10-10 14:25:00,53.31,53.45,53.31,53.41,24300.0,53.31,53.45,53.31,53.41,24300.0
2011-10-10 14:30:00,53.39,53.49,53.39,53.42,24800.0,53.39,53.49,53.39,53.42,24800.0
2011-10-10 14:35:00,53.4,53.42,53.25,53.26,14000.0,53.4,53.42,53.25,53.26,14000.0
2011-10-10 14:40:00,53.21,53.27,53.13,53.19,22700.0,53.21,53.27,53.13,53.19,22700.0
2011-10-10 14:45:00,53.2,53.29,53.14,53.18,17500.0,53.2,53.29,53.14,53.18,17500.0
2011-10-10 14:50:00,53.19,53.25,53.1,53.1,20800.0,53.19,53.25,53.1,53.1,20800.0
2011-10-10 14:55:00,53.09,53.09,52.89,52.94,38600.0,53.09,53.09,52.89,52.94,38600.0
2011-10-10 15:00:00,52.98,53.1,52.98,53.09,105100.0,52.98,53.1,52.98,53.09,105100.0
2011-10-10 15:05:00,53.09,53.11,52.96,53.03,24400.0,53.09,53.11,52.96,53.03,24400.0
2011-10-10 15:10:00,53.02,53.06,52.97,53.03,66300.0,53.02,53.06,52.97,53.03,66300.0
2011-10-10 15:15:00,53.01,53.17,52.97,53.1,37500.0,53.01,53.17,52.97,53.1,37500.0
2011-10-10 15:20:00,53.05,53.07,52.62,52.72,58600.0,53.05,53.07,52.62,52.72,58600.0
2011-10-10 15:25:00,52.68,53.0,52.65,52.89,69300.0,52.68,53.0,52.65,52.89,69300.0
2011-10-10 15:30:00,52.87,53.11,52.87,53.06,64400.0,52.87,53.11,52.87,53.06,64400.0
2011-10-10 15:35:00,53.07,53.12,52.86,52.93,40200.0,53.07,53.12,52.86,52.93,40200.0
2011-10-10 15:40:00,52.93,53.3,52.86,53.29,60500.0,52.93,53.3,52.86,53.29,60500.0
2011-10-10 15:45:00,53.29,53.46,53.13,53.34,61600.0,53.29,53.46,53.13,53.34,61600.0
2011-10-10 15:50:00,53.35,53.5,53.24,53.5,89400.0,53.35,53.5,53.24,53.5,89400.0
2011-10-10 15:55:00,53.49,53.59,53.38,53.55,73000.0,53.49,53.59,53.38,53.55,73000.0
2011-10-11 09:30:00,52.55,52.88,52.5,52.5,47100.0,52.55,52.88,52.5,52.5,47100.0
2011-10-11 09:35:00,52.46,52.88,52.21,52.74,55900.0,52.46,52.88,52.21,52.74,55900.0
2011-10-11 09:40:00,52.74,53.19,52.74,52.91,63600.0,52.74,53.19,52.74,52.91,63600.0
2011-10-11 09:45:00,52.88,53.4,52.79,53.37,68200.0,52.88,53.4,52.79,53.37,68200.0
2011-10-11 09:50:00,53.29,53.29,52.8,52.9,37200.0,53.29,53.29,52.8,52.9,37200.0
2011-10-11 09:55:00,52.94,53.1,52.84,53.0,53000.0,52.94,53.1,52.84,53.0,53000.0
2011-10-11 10:00:00,52.94,53.08,52.7,52.84,49500.0,52.94,53.08,52.7,52.84,49500.0
2011-10-11 10:05:00,52.91,53.1,52.8,53.02,30900.0,52.91,53.1,52.8,53.02,30900.0
2011-10-11 10:10:00,53.07,53.6,53.03,53.6,44200.0,53.07,53.6,53.03,53.6,44200.0
2011-10-11 10:15:00,53.58,53.9,53.43,53.81,45900.0,53.58,53.9,53.43,53.81,45900.0
2011-10-11 10:20:00,53.77,53.9,53.54,53.64,34200.0,53.77,53.9,53.54,53.64,34200.0
2011-10-11 10:25:00,53.72,53.72,53.48,53.61,26500.0,53.72,53.72,53.48,53.61,26500.0
2011-10-11 10:30:00,53.61,53.65,53.36,53.55,23500.0,53.61,53.65,53.36,53.55,23500.0
2011-10-11 10:35:00,53.48,53.48,53.29,53.38,15600.0,53.48,53.48,53.29,53.38,15600.0
2011-10-11 10:40:00,53.43,53.56,53.2,53.46,123300.0,53.43,53.56,53.2,53.46,123300.0
2011-10-11 10:45:00,53.5,53.6,53.45,53.46,21700.0,53.5,53.6,53.45,53.46,21700.0
2011-10-11 10:50:00,53.46,53.46,53.2,53.29,50200.0,53.46,53.46,53.2,53.29,50200.0
2011-10-11 10:55:00,53.33,53.33,53.01,53.09,19200.0,53.33,53.33,53.01,53.09,19200.0
2011-10-11 11:00:00,53.16,53.29,53.03,53.17,25600.0,53.16,53.29,53.03,53.17,25600.0
2011-10-11 11:05:00,53.13,53.19,53.1,53.19,33200.0,53.13,53.19,53.1,53.19,33200.0
2011-10-11 11:10:00,53.17,53.29,53.1,53.14,16200.0,53.17,53.29,53.1,53.14,16200.0
2011-10-11 11:15:00,53.19,53.19,52.98,53.04,28700.0,53.19,53.19,52.98,53.04,28700.0
2011-10-11 11:20:00,53.03,53.18,52.99,53.18,28200.0,53.03,53.18,52.99,53.18,28200.0
2011-10-11 11:25:00,53.18,53.24,53.0,53.02,9200.0,53.18,53.24,53.0,53.02,9200.0
2011-10-11 11:30:00,53.08,53.25,53.03,53.23,25100.0,53.08,53.25,53.03,53.23,25100.0
2011-10-11 11:35:00,53.19,53.25,53.01,53.02,10600.0,53.19,53.25,53.01,53.02,10600.0
2011-10-11 11:40:00,53.02,53.31,53.02,53.22,14600.0,53.02,53.31,53.02,53.22,14600.0
2011-10-11 11:45:00,53.28,53.31,53.1,53.17,9100.0,53.28,53.31,53.1,53.17,9100.0
2011-10-11 11:50:00,53.17,53.2,53.01,53.03,23100.0,53.17,53.2,53.01,53.03,23100.0
2011-10-11 11:55:00,53.07,53.22,53.0,53.21,29300.0,53.07,53.22,53.0,53.21,29300.0
2011-10-11 12:00:00,53.23,53.27,53.0,53.0,21400.0,53.23,53.27,53.0,53.0,21400.0
2011-10-11 12:05:00,53.03,53.14,52.99,53.1,10200.0,53.03,53.14,52.99,53.1,10200.0
2011-10-11 12:10:00,53.14,53.25,53.08,53.2,11400.0,53.14,53.25,53.08,53.2,11400.0
2011-10-11 12:15:00,53.16,53.19,53.03,53.12,6400.0,53.16,53.19,53.03,53.12,6400.0
2011-10-11 12:20:00,53.07,53.13,53.0,53.06,7000.0,53.07,53.13,53.0,53.06,7000.0
2011-10-11 12:25:00,53.06,53.1,52.99,53.05,14900.0,53.06,53.1,52.99,53.05,14900.0
2011-10-11 12:30:00,53.06,53.11,52.9,53.09,42600.0,53.06,53.11,52.9,53.09,42600.0
2011-10-11 12:35:00,53.1,53.2,52.96,53.04,25600.0,53.1,53.2,52.96,53.04,25600.0
2011-10-11 12:40:00,53.05,53.14,52.98,53.09,15700.0,53.05,53.14,52.98,53.09,15700.0
2011-10-11 12:45:00,53.09,53.15,52.95,52.98,16600.0,53.09,53.15,52.95,52.98,16600.0
2011-10-11 12:50:00,53.0,53.01,52.9,52.93,14500.0,53.0,53.01,52.9,52.93,14500.0
2011-10-11 12:55:00,52.95,53.15,52.91,53.1,13000.0,52.95,53.15,52.91,53.1,13000.0
2011-10-11 13:00:00,53.09,53.15,52.95,52.99,9900.0,53.09,53.15,52.95,52.99,9900.0
2011-10-11 13:05:00,52.98,53.05,52.88,52.99,12900.0,52.98,53.05,52.88,52.99,12900.0
2011-10-11 13:10:00,52.98,52.98,52.9,52.96,27800.0,52.98,52.98,52.9,52.96,27800.0
2011-10-11 13:15:00,52.98,53.09,52.93,53.03,8000.0,52.98,53.09,52.93,53.03,8000.0
2011-10-11 13:20:00,53.03,53.17,52.99,52.99,9100.0,53.03,53.17,52.99,52.99,9100.0
2011-10-11 13:25:00,53.0,53.17,52.91,53.14,8800.0,53.0,53.17,52.91,53.14,8800.0
2011-10-11 13:30:00,53.12,53.45,53.05,53.37,27700.0,53.12,53.45,53.05,53.37,27700.0
2011-10-11 13:35:00,53.35,53.49,53.29,53.31,37000.0,53.35,53.49,53.29,53.31,37000.0
2011-10-11 13:40:00,53.3,53.31,53.19,53.27,16700.0,53.3,53.31,53.19,53.27,16700.0
2011-10-11 13:45:00,53.31,53.44,53.2,53.26,14200.0,53.31,53.44,53.2,53.26,14200.0
2011-10-11 13:50:00,53.25,53.53,53.25,53.51,32100.0,53.25,53.53,53.25,53.51,32100.0
2011-10-11 13:55:00,53.54,53.54,53.36,53.44,7300.0,53.54,53.54,53.36,53.44,7300.0
2011-10-11 14:00:00,53.48,53.54,53.26,53.26,12200.0,53.48,53.54,53.26,53.26,12200.0
2011-10-11 14:05:00,53.26,53.31,53.19,53.2,12200.0,53.26,53.31,53.19,53.2,12200.0
2011-10-11 14:10:00,53.2,53.31,53.1,53.1,14100.0,53.2,53.31,53.1,53.1,14100.0
2011-10-11 14:15:00,53.11,53.28,53.02,53.19,22400.0,53.11,53.28,53.02,53.19,22400.0
2011-10-11 14:20:00,53.23,53.26,52.98,53.06,22700.0,53.23,53.26,52.98,53.06,22700.0
2011-10-11 14:25:00,53.06,53.15,53.0,53.03,17800.0,53.06,53.15,53.0,53.03,17800.0
2011-10-11 14:30:00,53.01,53.13,53.0,53.13,15800.0,53.01,53.13,53.0,53.13,15800.0
2011-10-11 14:35:00,53.09,53.14,52.95,53.08,37000.0,53.09,53.14,52.95,53.08,37000.0
2011-10-11 14:40:00,53.08,53.27,53.05,53.24,29600.0,53.08,53.27,53.05,53.24,29600.0
2011-10-11 14:45:00,53.27,53.27,53.11,53.12,14700.0,53.27,53.27,53.11,53.12,14700.0
2011-10-11 14:50:00,53.14,53.27,53.11,53.23,18400.0,53.14,53.27,53.11,53.23,18400.0
2011-10-11 14:55:00,53.24,53.4,53.2,53.4,34000.0,53.24,53.4,53.2,53.4,34000.0
2011-10-11 15:00:00,53.37,53.52,53.36,53.46,26600.0,53.37,53.52,53.36,53.46,26600.0
2011-10-11 15:05:00,53.42,53.6,53.31,53.58,35300.0,53.42,53.6,53.31,53.58,35300.0
2011-10-11 15:10:00,53.56,53.56,53.31,53.43,16200.0,53.56,53.56,53.31,53.43,16200.0
2011-10-11 15:15:00,53.43,53.47,53.21,53.26,16900.0,53.43,53.47,53.21,53.26,16900.0
2011-10-11 15:20:00,53.25,53.34,53.16,53.2,29300.0,53.25,53.34,53.16,53.2,29300.0
2011-10-11 15:25:00,53.25,53.34,52.98,53.04,42800.0,53.25,53.34,52.98,53.04,42800.0
2011-10-11 15:30:00,53.06,53.4,53.04,53.27,51800.0,53.06,53.4,53.04,53.27,51800.0
2011-10-11 15:35:00,53.31,53.56,53.14,53.26,51200.0,53.31,53.56,53.14,53.26,51200.0
2011-10-11 15:40:00,53.32,53.49,53.21,53.41,47000.0,53.32,53.49,53.21,53.41,47000.0
2011-10-11 15:45:00,53.4,53.49,53.18,53.26,54100.0,53.4,53.49,53.18,53.26,54100.0
2011-10-11 15:50:00,53.27,53.36,53.09,53.11,54800.0,53.27,53.36,53.09,53.11,54800.0
2011-10-11 15:55:00,53.14,53.28,53.08,53.2,54200.0,53.14,53.28,53.08,53.2,54200.0
2011-10-12 09:30:00,53.74,53.92,53.5,53.89,84600.0,53.74,53.92,53.5,53.89,84600.0
2011-10-12 09:35:00,53.95,54.1,53.77,53.97,52400.0,53.95,54.1,53.77,53.97,52400.0
2011-10-12 09:40:00,53.98,54.24,53.85,54.24,86400.0,53.98,54.24,53.85,54.24,86400.0
2011-10-12 09:45:00,54.22,54.39,53.75,53.99,89300.0,54.22,54.39,53.75,53.99,89300.0
2011-10-12 09:50:00,54.05,54.5,54.01,54.5,85700.0,54.05,54.5,54.01,54.5,85700.0
2011-10-12 09:55:00,54.5,55.0,54.23,54.98,113000.0,54.5,55.0,54.23,54.98,113000.0
2011-10-12 10:00:00,54.98,55.0,54.46,54.78,96700.0,54.98,55.0,54.46,54.78,96700.0
2011-10-12 10:05:00,54.76,54.8,54.45,54.65,64000.0,54.76,54.8,54.45,54.65,64000.0
2011-10-12 10:10:00,54.67,54.88,54.6,54.6,41800.0,54.67,54.88,54.6,54.6,41800.0
2011-10-12 10:15:00,54.61,54.77,54.47,54.75,43500.0,54.61,54.77,54.47,54.75,43500.0
2011-10-12 10:20:00,54.71,54.71,54.15,54.19,46000.0,54.71,54.71,54.15,54.19,46000.0
2011-10-12 10:25:00,54.21,54.27,54.05,54.15,33000.0,54.21,54.27,54.05,54.15,33000.0
2011-10-12 10:30:00,54.21,54.3,54.17,54.25,19700.0,54.21,54.3,54.17,54.25,19700.0
2011-10-12 10:35:00,54.27,55.0,54.25,54.87,88500.0,54.27,55.0,54.25,54.87,88500.0
2011-10-12 10:40:00,54.9,54.9,54.45,54.45,23100.0,54.9,54.9,54.45,54.45,23100.0
2011-10-12 10:45:00,54.47,54.65,54.46,54.48,16200.0,54.47,54.65,54.46,54.48,16200.0
2011-10-12 10:50:00,54.48,54.52,54.06,54.25,28800.0,54.48,54.52,54.06,54.25,28800.0
2011-10-12 10:55:00,54.25,54.54,54.25,54.36,21300.0,54.25,54.54,54.25,54.36,21300.0
2011-10-12 11:00:00,54.39,54.52,54.39,54.46,13700.0,54.39,54.52,54.39,54.46,13700.0
2011-10-12 11:05:00,54.45,54.67,54.45,54.5,24300.0,54.45,54.67,54.45,54.5,24300.0
2011-10-12 11:10:00,54.57,54.73,54.44,54.59,29400.0,54.57,54.73,54.44,54.59,29400.0
2011-10-12 11:15:00,54.6,54.69,54.5,54.65,12700.0,54.6,54.69,54.5,54.65,12700.0
2011-10-12 11:20:00,54.59,54.74,54.59,54.69,15700.0,54.59,54.74,54.59,54.69,15700.0
2011-10-12 11:25:00,54.63,54.8,54.63,54.64,16000.0,54.63,54.8,54.63,54.64,16000.0
2011-10-12 11:30:00,54.7,54.8,54.66,54.8,9600.0,54.7,54.8,54.66,54.8,9600.0
2011-10-12 11:35:00,54.76,54.94,54.69,54.84,25800.0,54.76,54.94,54.69,54.84,25800.0
2011-10-12 11:40:00,54.87,54.94,54.8,54.9,15800.0,54.87,54.94,54.8,54.9,15800.0
2011-10-12 11:45:00,54.9,54.92,54.65,54.65,14300.0,54.9,54.92,54.65,54.65,14300.0
2011-10-12 11:50:00,54.63,54.75,54.61,54.67,15100.0,54.63,54.75,54.61,54.67,15100.0
2011-10-12 11:55:00,54.7,54.7,54.45,54.47,14500.0,54.7,54.7,54.45,54.47,14500.0
2011-10-12 12:00:00,54.45,54.54,54.4,54.5,8300.0,54.45,54.54,54.4,54.5,8300.0
2011-10-12 12:05:00,54.58,54.59,54.3,54.37,20000.0,54.58,54.59,54.3,54.37,20000.0
2011-10-12 12:10:00,54.35,54.35,54.14,54.24,25500.0,54.35,54.35,54.14,54.24,25500.0
2011-10-12 12:15:00,54.3,54.49,54.27,54.48,4300.0,54.3,54.49,54.27,54.48,4300.0
2011-10-12 12:20:00,54.48,54.72,54.48,54.64,15200.0,54.48,54.72,54.48,54.64,15200.0
2011-10-12 12:25:00,54.63,54.65,54.41,54.58,8800.0,54.63,54.65,54.41,54.58,8800.0
2011-10-12 12:30:00,54.6,54.74,54.6,54.61,22200.0,54.6,54.74,54.6,54.61,22200.0
2011-10-12 12:35:00,54.63,54.72,54.51,54.67,14100.0,54.63,54.72,54.51,54.67,14100.0
2011-10-12 12:40:00,54.69,54.71,54.59,54.59,7500.0,54.69,54.71,54.59,54.59,7500.0
2011-10-12 12:45:00,54.57,54.69,54.55,54.67,5900.0,54.57,54.69,54.55,54.67,5900.0
2011-10-12 12:50:00,54.67,54.92,54.63,54.88,21400.0,54.67,54.92,54.63,54.88,21400.0
2011-10-12 12:55:00,54.9,54.93,54.84,54.85,11500.0,54.9,54.93,54.84,54.85,11500.0
2011-10-12 13:00:00,54.87,54.99,54.83,54.99,17600.0,54.87,54.99,54.83,54.99,17600.0
2011-10-12 13:05:00,54.95,54.97,54.76,54.76,14800.0,54.95,54.97,54.76,54.76,14800.0
2011-10-12 13:10:00,54.77,54.81,54.65,54.65,12100.0,54.77,54.81,54.65,54.65,12100.0
2011-10-12 13:15:00,54.68,54.7,54.47,54.5,27800.0,54.68,54.7,54.47,54.5,27800.0
2011-10-12 13:20:00,54.57,54.59,54.41,54.56,20500.0,54.57,54.59,54.41,54.56,20500.0
2011-10-12 13:25:00,54.54,54.67,54.51,54.62,15100.0,54.54,54.67,54.51,54.62,15100.0
2011-10-12 13:30:00,54.64,54.75,54.51,54.59,27100.0,54.64,54.75,54.51,54.59,27100.0
2011-10-12 13:35:00,54.63,54.66,54.58,54.64,11800.0,54.63,54.66,54.58,54.64,11800.0
2011-10-12 13:40:00,54.65,54.72,54.58,54.6,11800.0,54.65,54.72,54.58,54.6,11800.0
2011-10-12 13:45:00,54.57,54.63,54.42,54.44,13900.0,54.57,54.63,54.42,54.44,13900.0
2011-10-12 13:50:00,54.43,54.44,54.3,54.41,17000.0,54.43,54.44,54.3,54.41,17000.0
2011-10-12 13:55:00,54.4,54.44,54.29,54.29,19600.0,54.4,54.44,54.29,54.29,19600.0
2011-10-12 14:00:00,54.34,54.45,54.26,54.37,23800.0,54.34,54.45,54.26,54.37,23800.0
2011-10-12 14:05:00,54.33,54.5,54.32,54.42,23000.0,54.33,54.5,54.32,54.42,23000.0
2011-10-12 14:10:00,54.46,54.64,54.38,54.64,16100.0,54.46,54.64,54.38,54.64,16100.0
2011-10-12 14:15:00,54.64,54.7,54.44,54.47,12700.0,54.64,54.7,54.44,54.47,12700.0
2011-10-12 14:20:00,54.45,54.49,54.39,54.44,20200.0,54.45,54.49,54.39,54.44,20200.0
2011-10-12 14:25:00,54.45,54.47,54.3,54.37,20300.0,54.45,54.47,54.3,54.37,20300.0
2011-10-12 14:30:00,54.37,54.51,54.34,54.41,31700.0,54.37,54.51,54.34,54.41,31700.0
2011-10-12 14:35:00,54.41,54.46,54.3,54.4,12200.0,54.41,54.46,54.3,54.4,12200.0
2011-10-12 14:40:00,54.41,54.46,54.15,54.18,31400.0,54.41,54.46,54.15,54.18,31400.0
2011-10-12 14:45:00,54.18,54.2,54.0,54.19,34700.0,54.18,54.2,54.0,54.19,34700.0
2011-10-12 14:50:00,54.17,54.17,53.74,53.77,34200.0,54.17,54.17,53.74,53.77,34200.0
2011-10-12 14:55:00,53.78,53.89,53.72,53.75,31800.0,53.78,53.89,53.72,53.75,31800.0
2011-10-12 15:00:00,53.81,53.85,53.6,53.68,44200.0,53.81,53.85,53.6,53.68,44200.0
2011-10-12 15:05:00,53.64,53.74,53.58,53.73,43200.0,53.64,53.74,53.58,53.73,43200.0
2011-10-12 15:10:00,53.67,53.76,53.57,53.69,47800.0,53.67,53.76,53.57,53.69,47800.0
2011-10-12 15:15:00,53.74,53.74,53.45,53.52,58100.0,53.74,53.74,53.45,53.52,58100.0
2011-10-12 15:20:00,53.54,53.6,53.26,53.41,50000.0,53.54,53.6,53.26,53.41,50000.0
2011-10-12 15:25:00,53.36,53.76,53.36,53.67,38300.0,53.36,53.76,53.36,53.67,38300.0
2011-10-12 15:30:00,53.7,53.96,53.66,53.86,49400.0,53.7,53.96,53.66,53.86,49400.0
2011-10-12 15:35:00,53.86,53.91,53.73,53.78,39000.0,53.86,53.91,53.73,53.78,39000.0
2011-10-12 15:40:00,53.78,53.87,53.72,53.78,44600.0,53.78,53.87,53.72,53.78,44600.0
2011-10-12 15:45:00,53.74,53.82,53.23,53.34,80400.0,53.74,53.82,53.23,53.34,80400.0
2011-10-12 15:50:00,53.34,53.45,53.12,53.18,97400.0,53.34,53.45,53.12,53.18,97400.0
2011-10-12 15:55:00,53.22,53.34,53.17,53.2,93700.0,53.22,53.34,53.17,53.2,93700.0
2011-10-13 09:30:00,52.99,53.0,52.38,52.61,68800.0,52.99,53.0,52.38,52.61,68800.0
2011-10-13 09:35:00,52.66,52.74,52.25,52.39,56600.0,52.66,52.74,52.25,52.39,56600.0
2011-10-13 09:40:00,52.39,52.76,52.39,52.76,42900.0,52.39,52.76,52.39,52.76,42900.0
2011-10-13 09:45:00,52.76,53.03,52.65,52.74,62600.0,52.76,53.03,52.65,52.74,62600.0
2011-10-13 09:50:00,52.76,52.81,52.45,52.66,45800.0,52.76,52.81,52.45,52.66,45800.0
2011-10-13 09:55:00,52.6,52.61,52.28,52.41,42800.0,52.6,52.61,52.28,52.41,42800.0
2011-10-13 10:00:00,52.42,52.64,52.1,52.1,57500.0,52.42,52.64,52.1,52.1,57500.0
2011-10-13 10:05:00,52.09,52.57,51.91,52.45,54900.0,52.09,52.57,51.91,52.45,54900.0
2011-10-13 10:10:00,52.43,52.58,52.37,52.43,56300.0,52.43,52.58,52.37,52.43,56300.0
2011-10-13 10:15:00,52.44,52.5,52.15,52.33,17000.0,52.44,52.5,52.15,52.33,17000.0
2011-10-13 10:20:00,52.36,52.55,52.23,52.53,39800.0,52.36,52.55,52.23,52.53,39800.0
2011-10-13 10:25:00,52.46,52.56,52.42,52.44,19500.0,52.46,52.56,52.42,52.44,19500.0
2011-10-13 10:30:00,52.44,52.7,52.39,52.64,24100.0,52.44,52.7,52.39,52.64,24100.0
2011-10-13 10:35:00,52.67,52.67,52.3,52.35,22000.0,52.67,52.67,52.3,52.35,22000.0
2011-10-13 10:40:00,52.38,52.5,52.23,52.28,13700.0,52.38,52.5,52.23,52.28,13700.0
2011-10-13 10:45:00,52.25,52.3,52.11,52.11,17400.0,52.25,52.3,52.11,52.11,17400.0
2011-10-13 10:50:00,52.16,52.24,52.06,52.06,11900.0,52.16,52.24,52.06,52.06,11900.0
2011-10-13 10:55:00,52.05,52.08,51.98,52.0,29500.0,52.05,52.08,51.98,52.0,29500.0
2011-10-13 11:00:00,52.02,52.24,52.0,52.24,18300.0,52.02,52.24,52.0,52.24,18300.0
2011-10-13 11:05:00,52.22,52.29,52.04,52.06,16300.0,52.22,52.29,52.04,52.06,16300.0
2011-10-13 11:10:00,52.05,52.38,52.04,52.31,14600.0,52.05,52.38,52.04,52.31,14600.0
2011-10-13 11:15:00,52.34,52.45,52.04,52.1,14500.0,52.34,52.45,52.04,52.1,14500.0
2011-10-13 11:20:00,52.09,52.34,52.09,52.29,17600.0,52.09,52.34,52.09,52.29,17600.0
2011-10-13 11:25:00,52.32,52.33,52.0,52.07,30700.0,52.32,52.33,52.0,52.07,30700.0
2011-10-13 11:30:00,52.1,52.28,52.03,52.23,24900.0,52.1,52.28,52.03,52.23,24900.0
2011-10-13 11:35:00,52.19,52.48,52.19,52.47,16200.0,52.19,52.48,52.19,52.47,16200.0
2011-10-13 11:40:00,52.44,52.56,52.32,52.45,17000.0,52.44,52.56,52.32,52.45,17000.0
2011-10-13 11:45:00,52.44,52.56,52.43,52.47,20900.0,52.44,52.56,52.43,52.47,20900.0
2011-10-13 11:50:00,52.47,52.55,52.28,52.44,21700.0,52.47,52.55,52.28,52.44,21700.0
2011-10-13 11:55:00,52.44,52.55,52.37,52.37,16300.0,52.44,52.55,52.37,52.37,16300.0
2011-10-13 12:00:00,52.41,52.47,52.32,52.45,13600.0,52.41,52.47,52.32,52.45,13600.0
2011-10-13 12:05:00,52.45,52.55,52.38,52.39,16400.0,52.45,52.55,52.38,52.39,16400.0
2011-10-13 12:10:00,52.39,52.39,52.18,52.23,10600.0,52.39,52.39,52.18,52.23,10600.0
2011-10-13 12:15:00,52.22,52.46,52.22,52.37,8200.0,52.22,52.46,52.22,52.37,8200.0
2011-10-13 12:20:00,52.33,52.41,52.14,52.15,6500.0,52.33,52.41,52.14,52.15,6500.0
2011-10-13 12:25:00,52.15,52.22,52.01,52.01,15400.0,52.15,52.22,52.01,52.01,15400.0
2011-10-13 12:30:00,52.03,52.1,52.0,52.06,29600.0,52.03,52.1,52.0,52.06,29600.0
2011-10-13 12:35:00,52.07,52.12,52.0,52.06,11900.0,52.07,52.12,52.0,52.06,11900.0
2011-10-13 12:40:00,52.07,52.1,52.0,52.02,7000.0,52.07,52.1,52.0,52.02,7000.0
2011-10-13 12:45:00,52.08,52.12,52.01,52.01,12400.0,52.08,52.12,52.01,52.01,12400.0
2011-10-13 12:50:00,52.01,52.06,52.0,52.04,26800.0,52.01,52.06,52.0,52.04,26800.0
2011-10-13 12:55:00,52.03,52.1,52.0,52.05,13700.0,52.03,52.1,52.0,52.05,13700.0
2011-10-13 13:00:00,52.04,52.05,52.0,52.03,23100.0,52.04,52.05,52.0,52.03,23100.0
2011-10-13 13:05:00,52.03,52.13,51.79,52.01,84500.0,52.03,52.13,51.79,52.01,84500.0
2011-10-13 13:10:00,52.0,52.42,52.0,52.35,39000.0,52.0,52.42,52.0,52.35,39000.0
2011-10-13 13:15:00,52.36,52.42,52.3,52.32,7700.0,52.36,52.42,52.3,52.32,7700.0
2011-10-13 13:20:00,52.29,52.29,52.09,52.1,13100.0,52.29,52.29,52.09,52.1,13100.0
2011-10-13 13:25:00,52.07,52.58,52.05,52.53,58400.0,52.07,52.58,52.05,52.53,58400.0
2011-10-13 13:30:00,52.5,52.55,52.44,52.51,10400.0,52.5,52.55,52.44,52.51,10400.0
2011-10-13 13:35:00,52.52,52.61,52.51,52.54,10300.0,52.52,52.61,52.51,52.54,10300.0
2011-10-13 13:40:00,52.54,52.73,52.47,52.71,33600.0,52.54,52.73,52.47,52.71,33600.0
2011-10-13 13:45:00,52.73,52.85,52.72,52.85,24800.0,52.73,52.85,52.72,52.85,24800.0
2011-10-13 13:50:00,52.82,52.83,52.6,52.62,14000.0,52.82,52.83,52.6,52.62,14000.0
2011-10-13 13:55:00,52.58,52.65,52.55,52.62,23500.0,52.58,52.65,52.55,52.62,23500.0
2011-10-13 14:00:00,52.63,52.71,52.38,52.49,25300.0,52.63,52.71,52.38,52.49,25300.0
2011-10-13 14:05:00,52.47,52.5,52.35,52.45,16400.0,52.47,52.5,52.35,52.45,16400.0
2011-10-13 14:10:00,52.45,52.5,52.28,52.43,8100.0,52.45,52.5,52.28,52.43,8100.0
2011-10-13 14:15:00,52.42,52.56,52.35,52.51,12100.0,52.42,52.56,52.35,52.51,12100.0
2011-10-13 14:20:00,52.49,52.6,52.38,52.39,9300.0,52.49,52.6,52.38,52.39,9300.0
2011-10-13 14:25:00,52.36,52.42,52.32,52.33,10000.0,52.36,52.42,52.32,52.33,10000.0
2011-10-13 14:30:00,52.38,52.72,52.36,52.65,34200.0,52.38,52.72,52.36,52.65,34200.0
2011-10-13 14:35:00,52.68,52.72,52.5,52.52,9700.0,52.68,52.72,52.5,52.52,9700.0
2011-10-13 14:40:00,52.54,52.67,52.4,52.67,12700.0,52.54,52.67,52.4,52.67,12700.0
2011-10-13 14:45:00,52.67,52.99,52.61,52.92,28900.0,52.67,52.99,52.61,52.92,28900.0
2011-10-13 14:50:00,52.92,53.07,52.77,53.07,22400.0,52.92,53.07,52.77,53.07,22400.0
2011-10-13 14:55:00,53.04,53.08,52.84,52.84,20200.0,53.04,53.08,52.84,52.84,20200.0
2011-10-13 15:00:00,52.84,53.08,52.84,53.05,22500.0,52.84,53.08,52.84,53.05,22500.0
2011-10-13 15:05:00,53.07,53.23,53.05,53.19,30900.0,53.07,53.23,53.05,53.19,30900.0
2011-10-13 15:10:00,53.2,53.2,53.02,53.03,24400.0,53.2,53.2,53.02,53.03,24400.0
2011-10-13 15:15:00,53.06,53.17,53.02,53.08,15400.0,53.06,53.17,53.02,53.08,15400.0
2011-10-13 15:20:00,53.1,53.2,52.8,52.81,18400.0,53.1,53.2,52.8,52.81,18400.0
2011-10-13 15:25:00,52.76,52.85,52.61,52.75,23900.0,52.76,52.85,52.61,52.75,23900.0
2011-10-13 15:30:00,52.73,52.86,52.63,52.8,23100.0,52.73,52.86,52.63,52.8,23100.0
2011-10-13 15:35:00,52.79,52.92,52.68,52.8,21400.0,52.79,52.92,52.68,52.8,21400.0
2011-10-13 15:40:00,52.79,52.92,52.67,52.82,23100.0,52.79,52.92,52.67,52.82,23100.0
2011-10-13 15:45:00,52.75,52.88,52.63,52.84,31000.0,52.75,52.88,52.63,52.84,31000.0
2011-10-13 15:50:00,52.87,52.95,52.8,52.91,30400.0,52.87,52.95,52.8,52.91,30400.0
2011-10-13 15:55:00,52.9,53.0,52.88,52.98,41100.0,52.9,53.0,52.88,52.98,41100.0
2011-10-14 09:30:00,54.34,54.85,54.31,54.53,88500.0,54.34,54.85,54.31,54.53,88500.0
2011-10-14 09:35:00,54.5,54.56,54.24,54.33,29800.0,54.5,54.56,54.24,54.33,29800.0
2011-10-14 09:40:00,54.28,54.5,53.85,54.04,62400.0,54.28,54.5,53.85,54.04,62400.0
2011-10-14 09:45:00,54.05,54.31,54.04,54.15,40600.0,54.05,54.31,54.04,54.15,40600.0
2011-10-14 09:50:00,54.06,54.07,53.87,53.97,14000.0,54.06,54.07,53.87,53.97,14000.0
2011-10-14 09:55:00,53.91,54.06,53.8,54.02,30000.0,53.91,54.06,53.8,54.02,30000.0
2011-10-14 10:00:00,53.99,54.08,53.83,53.96,26500.0,53.99,54.08,53.83,53.96,26500.0
2011-10-14 10:05:00,54.0,54.13,53.87,54.02,31000.0,54.0,54.13,53.87,54.02,31000.0
2011-10-14 10:10:00,54.0,54.16,53.81,53.85,42600.0,54.0,54.16,53.81,53.85,42600.0
2011-10-14 10:15:00,53.89,53.92,53.65,53.72,38200.0,53.89,53.92,53.65,53.72,38200.0
2011-10-14 10:20:00,53.73,54.06,53.7,54.06,45000.0,53.73,54.06,53.7,54.06,45000.0
2011-10-14 10:25:00,54.06,54.1,53.46,53.5,50600.0,54.06,54.1,53.46,53.5,50600.0
2011-10-14 10:30:00,53.47,53.59,53.46,53.51,31300.0,53.47,53.59,53.46,53.51,31300.0
2011-10-14 10:35:00,53.55,53.64,53.4,53.51,31600.0,53.55,53.64,53.4,53.51,31600.0
2011-10-14 10:40:00,53.51,53.58,53.37,53.45,31700.0,53.51,53.58,53.37,53.45,31700.0
2011-10-14 10:45:00,53.45,53.54,53.23,53.28,28100.0,53.45,53.54,53.23,53.28,28100.0
2011-10-14 10:50:00,53.27,53.3,53.01,53.15,34700.0,53.27,53.3,53.01,53.15,34700.0
2011-10-14 10:55:00,53.15,53.56,53.14,53.46,22100.0,53.15,53.56,53.14,53.46,22100.0
2011-10-14 11:00:00,53.5,53.69,53.46,53.69,10300.0,53.5,53.69,53.46,53.69,10300.0
2011-10-14 11:05:00,53.69,53.69,53.37,53.37,15100.0,53.69,53.69,53.37,53.37,15100.0
2011-10-14 11:10:00,53.35,53.4,53.25,53.39,11800.0,53.35,53.4,53.25,53.39,11800.0
2011-10-14 11:15:00,53.4,53.57,53.38,53.52,8500.0,53.4,53.57,53.38,53.52,8500.0
2011-10-14 11:20:00,53.5,53.55,53.21,53.23,8700.0,53.5,53.55,53.21,53.23,8700.0
2011-10-14 11:25:00,53.2,53.2,52.82,52.9,33900.0,53.2,53.2,52.82,52.9,33900.0
2011-10-14 11:30:00,52.91,52.95,52.77,52.88,25700.0,52.91,52.95,52.77,52.88,25700.0
2011-10-14 11:35:00,52.91,52.95,52.85,52.94,16100.0,52.91,52.95,52.85,52.94,16100.0
2011-10-14 11:40:00,52.87,53.06,52.85,52.97,9300.0,52.87,53.06,52.85,52.97,9300.0
2011-10-14 11:45:00,53.04,53.11,52.98,53.09,18800.0,53.04,53.11,52.98,53.09,18800.0
2011-10-14 11:50:00,53.09,53.3,53.04,53.3,24200.0,53.09,53.3,53.04,53.3,24200.0
2011-10-14 11:55:00,53.29,53.35,53.26,53.3,16100.0,53.29,53.35,53.26,53.3,16100.0
2011-10-14 12:00:00,53.3,53.35,53.23,53.25,26100.0,53.3,53.35,53.23,53.25,26100.0
2011-10-14 12:05:00,53.27,53.36,53.22,53.33,23800.0,53.27,53.36,53.22,53.33,23800.0
2011-10-14 12:10:00,53.36,53.43,53.25,53.25,10100.0,53.36,53.43,53.25,53.25,10100.0
2011-10-14 12:15:00,53.3,53.35,53.21,53.31,24900.0,53.3,53.35,53.21,53.31,24900.0
2011-10-14 12:20:00,53.33,53.56,53.33,53.5,12300.0,53.33,53.56,53.33,53.5,12300.0
2011-10-14 12:25:00,53.45,53.45,53.29,53.29,5300.0,53.45,53.45,53.29,53.29,5300.0
2011-10-14 12:30:00,53.29,53.36,53.29,53.32,7900.0,53.29,53.36,53.29,53.32,7900.0
2011-10-14 12:35:00,53.31,53.34,53.24,53.24,18100.0,53.31,53.34,53.24,53.24,18100.0
2011-10-14 12:40:00,53.24,53.52,53.24,53.5,21400.0,53.24,53.52,53.24,53.5,21400.0
2011-10-14 12:45:00,53.49,53.51,53.44,53.49,4200.0,53.49,53.51,53.44,53.49,4200.0
2011-10-14 12:50:00,53.47,53.47,53.33,53.39,3200.0,53.47,53.47,53.33,53.39,3200.0
2011-10-14 12:55:00,53.39,53.42,53.35,53.38,2800.0,53.39,53.42,53.35,53.38,2800.0
2011-10-14 13:00:00,53.39,53.5,53.39,53.5,6500.0,53.39,53.5,53.39,53.5,6500.0
2011-10-14 13:05:00,53.53,53.63,53.49,53.56,11400.0,53.53,53.63,53.49,53.56,11400.0
2011-10-14 13:10:00,53.56,53.91,53.56,53.91,41500.0,53.56,53.91,53.56,53.91,41500.0
2011-10-14 13:15:00,53.89,53.9,53.8,53.82,16500.0,53.89,53.9,53.8,53.82,16500.0
2011-10-14 13:20:00,53.82,53.83,53.75,53.81,18600.0,53.82,53.83,53.75,53.81,18600.0
2011-10-14 13:25:00,53.76,53.78,53.71,53.71,9100.0,53.76,53.78,53.71,53.71,9100.0
2011-10-14 13:30:00,53.71,53.76,53.67,53.71,6600.0,53.71,53.76,53.67,53.71,6600.0
2011-10-14 13:35:00,53.7,53.7,53.55,53.63,8700.0,53.7,53.7,53.55,53.63,8700.0
2011-10-14 13:40:00,53.66,53.77,53.62,53.76,13200.0,53.66,53.77,53.62,53.76,13200.0
2011-10-14 13:45:00,53.78,54.0,53.78,54.0,22500.0,53.78,54.0,53.78,54.0,22500.0
2011-10-14 13:50:00,53.94,54.02,53.82,54.01,13700.0,53.94,54.02,53.82,54.01,13700.0
2011-10-14 13:55:00,54.05,54.15,54.0,54.04,22600.0,54.05,54.15,54.0,54.04,22600.0
2011-10-14 14:00:00,54.04,54.12,54.01,54.03,7200.0,54.04,54.12,54.01,54.03,7200.0
2011-10-14 14:05:00,54.07,54.08,53.97,53.97,11100.0,54.07,54.08,53.97,53.97,11100.0
2011-10-14 14:10:00,53.95,54.01,53.87,53.88,9000.0,53.95,54.01,53.87,53.88,9000.0
2011-10-14 14:15:00,53.88,54.02,53.87,53.98,10800.0,53.88,54.02,53.87,53.98,10800.0
2011-10-14 14:20:00,54.0,54.13,53.98,54.08,21500.0,54.0,54.13,53.98,54.08,21500.0
2011-10-14 14:25:00,54.06,54.13,54.02,54.05,9600.0,54.06,54.13,54.02,54.05,9600.0
2011-10-14 14:30:00,54.06,54.06,53.88,53.91,16800.0,54.06,54.06,53.88,53.91,16800.0
2011-10-14 14:35:00,53.94,54.09,53.93,54.04,10400.0,53.94,54.09,53.93,54.04,10400.0
2011-10-14 14:40:00,54.08,54.11,53.99,54.04,11400.0,54.08,54.11,53.99,54.04,11400.0
2011-10-14 14:45:00,54.06,54.13,54.05,54.11,11200.0,54.06,54.13,54.05,54.11,11200.0
2011-10-14 14:50:00,54.06,54.16,53.97,54.0,31900.0,54.06,54.16,53.97,54.0,31900.0
2011-10-14 14:55:00,53.98,54.19,53.98,54.16,20900.0,53.98,54.19,53.98,54.16,20900.0
2011-10-14 15:00:00,54.19,54.19,54.09,54.14,22300.0,54.19,54.19,54.09,54.14,22300.0
2011-10-14 15:05:00,54.13,54.24,54.12,54.21,34400.0,54.13,54.24,54.12,54.21,34400.0
2011-10-14 15:10:00,54.17,54.22,54.13,54.16,14800.0,54.17,54.22,54.13,54.16,14800.0
2011-10-14 15:15:00,54.18,54.22,54.16,54.21,13900.0,54.18,54.22,54.16,54.21,13900.0
2011-10-14 15:20:00,54.2,54.32,54.19,54.29,25800.0,54.2,54.32,54.19,54.29,25800.0
2011-10-14 15:25:00,54.3,54.34,54.22,54.33,17100.0,54.3,54.34,54.22,54.33,17100.0
2011-10-14 15:30:00,54.33,54.41,54.28,54.4,18400.0,54.33,54.41,54.28,54.4,18400.0
2011-10-14 15:35:00,54.39,54.41,54.13,54.13,36700.0,54.39,54.41,54.13,54.13,36700.0
2011-10-14 15:40:00,54.13,54.2,54.01,54.07,31900.0,54.13,54.2,54.01,54.07,31900.0
2011-10-14 15:45:00,54.11,54.2,54.01,54.11,22400.0,54.11,54.2,54.01,54.11,22400.0
2011-10-14 15:50:00,54.12,54.13,53.99,54.09,27400.0,54.12,54.13,53.99,54.09,27400.0
2011-10-14 15:55:00,54.08,54.25,54.06,54.25,45300.0,54.08,54.25,54.06,54.25,45300.0
2011-10-17 09:30:00,53.7,54.07,53.55,53.61,72300.0,53.7,54.07,53.55,53.61,72300.0
2011-10-17 09:35:00,53.6,53.75,53.5,53.51,100300.0,53.6,53.75,53.5,53.51,100300.0
2011-10-17 09:40:00,53.5,54.13,53.5,54.12,62500.0,53.5,54.13,53.5,54.12,62500.0
2011-10-17 09:45:00,54.05,54.11,53.74,53.84,77300.0,54.05,54.11,53.74,53.84,77300.0
2011-10-17 09:50:00,53.84,53.9,53.52,53.73,79500.0,53.84,53.9,53.52,53.73,79500.0
2011-10-17 09:55:00,53.73,53.89,53.6,53.88,49500.0,53.73,53.89,53.6,53.88,49500.0
2011-10-17 10:00:00,53.84,54.15,53.78,54.07,30100.0,53.84,54.15,53.78,54.07,30100.0
2011-10-17 10:05:00,54.14,54.15,53.9,54.05,17000.0,54.14,54.15,53.9,54.05,17000.0
2011-10-17 10:10:00,54.07,54.16,53.95,54.02,22600.0,54.07,54.16,53.95,54.02,22600.0
2011-10-17 10:15:00,54.0,54.03,53.87,53.94,35200.0,54.0,54.03,53.87,53.94,35200.0
2011-10-17 10:20:00,53.95,53.96,53.76,53.88,30200.0,53.95,53.96,53.76,53.88,30200.0
2011-10-17 10:25:00,53.86,53.9,53.64,53.76,29300.0,53.86,53.9,53.64,53.76,29300.0
2011-10-17 10:30:00,53.74,53.75,53.69,53.7,28200.0,53.74,53.75,53.69,53.7,28200.0
2011-10-17 10:35:00,53.67,53.73,53.62,53.69,43900.0,53.67,53.73,53.62,53.69,43900.0
2011-10-17 10:40:00,53.69,53.71,53.52,53.52,40700.0,53.69,53.71,53.52,53.52,40700.0
2011-10-17 10:45:00,53.51,53.63,53.32,53.49,74800.0,53.51,53.63,53.32,53.49,74800.0
2011-10-17 10:50:00,53.49,53.55,53.36,53.38,23000.0,53.49,53.55,53.36,53.38,23000.0
2011-10-17 10:55:00,53.41,53.41,53.14,53.14,32500.0,53.41,53.41,53.14,53.14,32500.0
2011-10-17 11:00:00,53.15,53.18,53.11,53.13,26400.0,53.15,53.18,53.11,53.13,26400.0
2011-10-17 11:05:00,53.12,53.37,53.12,53.27,33500.0,53.12,53.37,53.12,53.27,33500.0
2011-10-17 11:10:00,53.27,53.29,53.07,53.11,32500.0,53.27,53.29,53.07,53.11,32500.0
2011-10-17 11:15:00,53.18,53.39,53.16,53.25,13100.0,53.18,53.39,53.16,53.25,13100.0
2011-10-17 11:20:00,53.24,53.58,53.24,53.55,11600.0,53.24,53.58,53.24,53.55,11600.0
2011-10-17 11:25:00,53.59,53.73,53.59,53.73,45600.0,53.59,53.73,53.59,53.73,45600.0
2011-10-17 11:30:00,53.7,53.79,53.62,53.79,36900.0,53.7,53.79,53.62,53.79,36900.0
2011-10-17 11:35:00,53.79,53.85,53.73,53.83,30200.0,53.79,53.85,53.73,53.83,30200.0
2011-10-17 11:40:00,53.86,53.9,53.72,53.72,16100.0,53.86,53.9,53.72,53.72,16100.0
2011-10-17 11:45:00,53.74,53.75,53.5,53.55,27500.0,53.74,53.75,53.5,53.55,27500.0
2011-10-17 11:50:00,53.55,53.6,53.39,53.39,16000.0,53.55,53.6,53.39,53.39,16000.0
2011-10-17 11:55:00,53.37,53.49,53.22,53.22,12200.0,53.37,53.49,53.22,53.22,12200.0
2011-10-17 12:00:00,53.2,53.23,53.05,53.07,27200.0,53.2,53.23,53.05,53.07,27200.0
2011-10-17 12:05:00,53.05,53.1,52.95,52.98,21300.0,53.05,53.1,52.95,52.98,21300.0
2011-10-17 12:10:00,52.95,52.95,52.75,52.82,34200.0,52.95,52.95,52.75,52.82,34200.0
2011-10-17 12:15:00,52.79,52.89,52.68,52.88,20700.0,52.79,52.89,52.68,52.88,20700.0
2011-10-17 12:20:00,52.89,52.95,52.82,52.87,21100.0,52.89,52.95,52.82,52.87,21100.0
2011-10-17 12:25:00,52.9,53.04,52.88,52.98,13100.0,52.9,53.04,52.88,52.98,13100.0
2011-10-17 12:30:00,52.93,52.93,52.65,52.75,20100.0,52.93,52.93,52.65,52.75,20100.0
2011-10-17 12:35:00,52.75,52.75,52.52,52.53,20000.0,52.75,52.75,52.52,52.53,20000.0
2011-10-17 12:40:00,52.53,52.67,52.5,52.66,34700.0,52.53,52.67,52.5,52.66,34700.0
2011-10-17 12:45:00,52.64,52.67,52.49,52.53,40400.0,52.64,52.67,52.49,52.53,40400.0
2011-10-17 12:50:00,52.53,52.6,52.5,52.5,24600.0,52.53,52.6,52.5,52.5,24600.0
2011-10-17 12:55:00,52.5,52.73,52.5,52.73,24700.0,52.5,52.73,52.5,52.73,24700.0
2011-10-17 13:00:00,52.73,52.73,52.5,52.5,32700.0,52.73,52.73,52.5,52.5,32700.0
2011-10-17 13:05:00,52.5,52.59,52.5,52.51,31200.0,52.5,52.59,52.5,52.51,31200.0
2011-10-17 13:10:00,52.51,52.6,52.5,52.55,14100.0,52.51,52.6,52.5,52.55,14100.0
2011-10-17 13:15:00,52.53,52.91,52.48,52.88,31000.0,52.53,52.91,52.48,52.88,31000.0
2011-10-17 13:20:00,52.9,53.27,52.88,53.24,54800.0,52.9,53.27,52.88,53.24,54800.0
2011-10-17 13:25:00,53.26,53.32,53.14,53.15,19000.0,53.26,53.32,53.14,53.15,19000.0
2011-10-17 13:30:00,53.14,53.14,53.0,53.06,36400.0,53.14,53.14,53.0,53.06,36400.0
2011-10-17 13:35:00,53.04,53.04,52.76,52.82,32900.0,53.04,53.04,52.76,52.82,32900.0
2011-10-17 13:40:00,52.82,52.82,52.62,52.71,34500.0,52.82,52.82,52.62,52.71,34500.0
2011-10-17 13:45:00,52.73,52.88,52.65,52.75,22000.0,52.73,52.88,52.65,52.75,22000.0
2011-10-17 13:50:00,52.75,52.94,52.72,52.82,18000.0,52.75,52.94,52.72,52.82,18000.0
2011-10-17 13:55:00,52.81,52.98,52.78,52.98,18200.0,52.81,52.98,52.78,52.98,18200.0
2011-10-17 14:00:00,52.91,53.0,52.9,52.93,23400.0,52.91,53.0,52.9,52.93,23400.0
2011-10-17 14:05:00,52.94,53.1,52.8,53.06,57300.0,52.94,53.1,52.8,53.06,57300.0
2011-10-17 14:10:00,53.06,53.16,53.02,53.06,36900.0,53.06,53.16,53.02,53.06,36900.0
2011-10-17 14:15:00,53.06,53.09,52.93,53.07,19300.0,53.06,53.09,52.93,53.07,19300.0
2011-10-17 14:20:00,53.07,53.1,52.89,52.95,18000.0,53.07,53.1,52.89,52.95,18000.0
2011-10-17 14:25:00,52.96,53.03,52.91,52.97,14200.0,52.96,53.03,52.91,52.97,14200.0
2011-10-17 14:30:00,52.97,52.98,52.73,52.76,33900.0,52.97,52.98,52.73,52.76,33900.0
2011-10-17 14:35:00,52.75,52.77,52.57,52.62,32300.0,52.75,52.77,52.57,52.62,32300.0
2011-10-17 14:40:00,52.63,52.73,52.5,52.58,27600.0,52.63,52.73,52.5,52.58,27600.0
2011-10-17 14:45:00,52.58,52.63,52.39,52.45,30100.0,52.58,52.63,52.39,52.45,30100.0
2011-10-17 14:50:00,52.45,52.52,52.36,52.48,51300.0,52.45,52.52,52.36,52.48,51300.0
2011-10-17 14:55:00,52.48,52.7,52.46,52.65,42600.0,52.48,52.7,52.46,52.65,42600.0
2011-10-17 15:00:00,52.68,52.89,52.66,52.89,43700.0,52.68,52.89,52.66,52.89,43700.0
2011-10-17 15:05:00,52.89,52.97,52.72,52.77,16700.0,52.89,52.97,52.72,52.77,16700.0
2011-10-17 15:10:00,52.77,53.06,52.75,52.96,16400.0,52.77,53.06,52.75,52.96,16400.0
2011-10-17 15:15:00,52.96,53.16,52.89,53.02,22300.0,52.96,53.16,52.89,53.02,22300.0
2011-10-17 15:20:00,52.95,53.05,52.91,53.01,10400.0,52.95,53.05,52.91,53.01,10400.0
2011-10-17 15:25:00,53.03,53.07,52.86,53.01,22000.0,53.03,53.07,52.86,53.01,22000.0
2011-10-17 15:30:00,53.04,53.11,52.72,52.78,30500.0,53.04,53.11,52.72,52.78,30500.0
2011-10-17 15:35:00,52.78,52.82,52.51,52.55,26200.0,52.78,52.82,52.51,52.55,26200.0
2011-10-17 15:40:00,52.58,52.91,52.5,52.89,42900.0,52.58,52.91,52.5,52.89,42900.0
2011-10-17 15:45:00,52.84,52.89,52.55,52.63,34000.0,52.84,52.89,52.55,52.63,34000.0
2011-10-17 15:50:00,52.65,52.76,52.48,52.52,54400.0,52.65,52.76,52.48,52.52,54400.0
2011-10-17 15:55:00,52.52,52.56,52.47,52.5,95100.0,52.52,52.56,52.47,52.5,95100.0
2011-10-18 09:30:00,52.26,52.31,51.0,51.11,141800.0,52.26,52.31,51.0,51.11,141800.0
2011-10-18 09:35:00,51.11,51.28,50.68,50.87,85100.0,51.11,51.28,50.68,50.87,85100.0
2011-10-18 09:40:00,50.87,50.96,50.54,50.96,121300.0,50.87,50.96,50.54,50.96,121300.0
2011-10-18 09:45:00,50.94,50.98,50.35,50.5,129800.0,50.94,50.98,50.35,50.5,129800.0
2011-10-18 09:50:00,50.5,50.55,49.71,49.91,152300.0,50.5,50.55,49.71,49.91,152300.0
2011-10-18 09:55:00,49.9,50.19,49.27,50.11,137200.0,49.9,50.19,49.27,50.11,137200.0
2011-10-18 10:00:00,50.11,50.17,49.96,50.1,99100.0,50.11,50.17,49.96,50.1,99100.0
2011-10-18 10:05:00,50.11,50.7,50.01,50.69,100100.0,50.11,50.7,50.01,50.69,100100.0
2011-10-18 10:10:00,50.62,50.77,50.39,50.62,73700.0,50.62,50.77,50.39,50.62,73700.0
2011-10-18 10:15:00,50.6,50.64,50.0,50.01,83800.0,50.6,50.64,50.0,50.01,83800.0
2011-10-18 10:20:00,50.02,50.7,50.0,50.5,66700.0,50.02,50.7,50.0,50.5,66700.0
2011-10-18 10:25:00,50.51,50.82,50.37,50.82,103500.0,50.51,50.82,50.37,50.82,103500.0
2011-10-18 10:30:00,50.82,51.08,50.82,51.0,51300.0,50.82,51.08,50.82,51.0,51300.0
2011-10-18 10:35:00,51.0,51.14,50.9,51.04,39600.0,51.0,51.14,50.9,51.04,39600.0
2011-10-18 10:40:00,51.09,51.29,51.0,51.0,53800.0,51.09,51.29,51.0,51.0,53800.0
2011-10-18 10:45:00,50.97,51.28,50.97,51.12,30600.0,50.97,51.28,50.97,51.12,30600.0
2011-10-18 10:50:00,51.12,51.15,50.85,50.88,47000.0,51.12,51.15,50.85,50.88,47000.0
2011-10-18 10:55:00,50.85,51.02,50.67,50.7,47400.0,50.85,51.02,50.67,50.7,47400.0
2011-10-18 11:00:00,50.66,50.73,50.51,50.64,39100.0,50.66,50.73,50.51,50.64,39100.0
2011-10-18 11:05:00,50.62,50.83,50.52,50.65,35600.0,50.62,50.83,50.52,50.65,35600.0
2011-10-18 11:10:00,50.71,50.98,50.65,50.96,34000.0,50.71,50.98,50.65,50.96,34000.0
2011-10-18 11:15:00,50.93,50.96,50.6,50.6,26200.0,50.93,50.96,50.6,50.6,26200.0
2011-10-18 11:20:00,50.6,50.72,50.42,50.43,27800.0,50.6,50.72,50.42,50.43,27800.0
2011-10-18 11:25:00,50.47,50.57,50.27,50.31,19000.0,50.47,50.57,50.27,50.31,19000.0
2011-10-18 11:30:00,50.38,50.66,50.35,50.64,14800.0,50.38,50.66,50.35,50.64,14800.0
2011-10-18 11:35:00,50.66,50.92,50.62,50.86,52400.0,50.66,50.92,50.62,50.86,52400.0
2011-10-18 11:40:00,50.88,51.12,50.86,51.07,54200.0,50.88,51.12,50.86,51.07,54200.0
2011-10-18 11:45:00,51.1,51.19,50.77,50.88,131000.0,51.1,51.19,50.77,50.88,131000.0
2011-10-18 11:50:00,50.93,51.02,50.73,50.77,78000.0,50.93,51.02,50.73,50.77,78000.0
2011-10-18 11:55:00,50.77,50.96,50.72,50.75,34400.0,50.77,50.96,50.72,50.75,34400.0
2011-10-18 12:00:00,50.72,50.85,50.65,50.7,21000.0,50.72,50.85,50.65,50.7,21000.0
2011-10-18 12:05:00,50.75,50.8,50.67,50.75,22400.0,50.75,50.8,50.67,50.75,22400.0
2011-10-18 12:10:00,50.76,50.78,50.55,50.61,21700.0,50.76,50.78,50.55,50.61,21700.0
2011-10-18 12:15:00,50.61,50.65,50.49,50.53,19900.0,50.61,50.65,50.49,50.53,19900.0
2011-10-18 12:20:00,50.52,50.8,50.5,50.58,28500.0,50.52,50.8,50.5,50.58,28500.0
2011-10-18 12:25:00,50.59,50.73,50.53,50.57,25500.0,50.59,50.73,50.53,50.57,25500.0
2011-10-18 12:30:00,50.57,50.66,50.55,50.58,28900.0,50.57,50.66,50.55,50.58,28900.0
2011-10-18 12:35:00,50.58,50.93,50.58,50.91,29900.0,50.58,50.93,50.58,50.91,29900.0
2011-10-18 12:40:00,50.9,51.12,50.88,50.93,30000.0,50.9,51.12,50.88,50.93,30000.0
2011-10-18 12:45:00,50.92,51.07,50.9,51.07,16800.0,50.92,51.07,50.9,51.07,16800.0
2011-10-18 12:50:00,51.04,51.08,50.86,50.86,23700.0,51.04,51.08,50.86,50.86,23700.0
2011-10-18 12:55:00,50.86,50.97,50.86,50.87,21100.0,50.86,50.97,50.86,50.87,21100.0
2011-10-18 13:00:00,50.85,50.88,50.68,50.7,15900.0,50.85,50.88,50.68,50.7,15900.0
2011-10-18 13:05:00,50.7,50.71,50.62,50.62,10200.0,50.7,50.71,50.62,50.62,10200.0
2011-10-18 13:10:00,50.63,50.63,50.4,50.43,29100.0,50.63,50.63,50.4,50.43,29100.0
2011-10-18 13:15:00,50.41,50.43,50.21,50.24,22900.0,50.41,50.43,50.21,50.24,22900.0
2011-10-18 13:20:00,50.23,50.25,50.02,50.06,50400.0,50.23,50.25,50.02,50.06,50400.0
2011-10-18 13:25:00,50.06,50.23,50.0,50.23,58200.0,50.06,50.23,50.0,50.23,58200.0
2011-10-18 13:30:00,50.23,50.27,50.13,50.13,33200.0,50.23,50.27,50.13,50.13,33200.0
2011-10-18 13:35:00,50.15,50.24,50.13,50.19,24300.0,50.15,50.24,50.13,50.19,24300.0
2011-10-18 13:40:00,50.22,50.34,50.08,50.18,19400.0,50.22,50.34,50.08,50.18,19400.0
2011-10-18 13:45:00,50.15,50.16,50.05,50.11,24000.0,50.15,50.16,50.05,50.11,24000.0
2011-10-18 13:50:00,50.12,50.4,50.11,50.22,35400.0,50.12,50.4,50.11,50.22,35400.0
2011-10-18 13:55:00,50.26,50.44,50.2,50.42,31300.0,50.26,50.44,50.2,50.42,31300.0
2011-10-18 14:00:00,50.45,50.45,50.23,50.32,19500.0,50.45,50.45,50.23,50.32,19500.0
2011-10-18 14:05:00,50.37,50.4,50.12,50.21,32100.0,50.37,50.4,50.12,50.21,32100.0
2011-10-18 14:10:00,50.21,50.26,50.15,50.22,36200.0,50.21,50.26,50.15,50.22,36200.0
2011-10-18 14:15:00,50.23,50.29,50.09,50.11,45400.0,50.23,50.29,50.09,50.11,45400.0
2011-10-18 14:20:00,50.12,50.29,50.12,50.29,26000.0,50.12,50.29,50.12,50.29,26000.0
2011-10-18 14:25:00,50.25,50.42,50.2,50.37,33200.0,50.25,50.42,50.2,50.37,33200.0
2011-10-18 14:30:00,50.31,50.44,50.25,50.41,29200.0,50.31,50.44,50.25,50.41,29200.0
2011-10-18 14:35:00,50.35,50.43,50.25,50.3,22500.0,50.35,50.43,50.25,50.3,22500.0
2011-10-18 14:40:00,50.26,50.32,50.16,50.29,23600.0,50.26,50.32,50.16,50.29,23600.0
2011-10-18 14:45:00,50.24,50.4,50.24,50.33,16100.0,50.24,50.4,50.24,50.33,16100.0
2011-10-18 14:50:00,50.34,50.42,50.23,50.25,24700.0,50.34,50.42,50.23,50.25,24700.0
2011-10-18 14:55:00,50.25,50.5,50.25,50.41,27100.0,50.25,50.5,50.25,50.41,27100.0
2011-10-18 15:00:00,50.41,51.0,50.41,50.95,51300.0,50.41,51.0,50.41,50.95,51300.0
2011-10-18 15:05:00,51.0,51.26,50.95,51.25,49500.0,51.0,51.26,50.95,51.25,49500.0
2011-10-18 15:10:00,51.21,51.77,51.19,51.46,104200.0,51.21,51.77,51.19,51.46,104200.0
2011-10-18 15:15:00,51.5,51.68,51.26,51.28,83700.0,51.5,51.68,51.26,51.28,83700.0
2011-10-18 15:20:00,51.35,51.66,51.27,51.51,82900.0,51.35,51.66,51.27,51.51,82900.0
2011-10-18 15:25:00,51.5,51.63,51.44,51.54,116200.0,51.5,51.63,51.44,51.54,116200.0
2011-10-18 15:30:00,51.54,51.6,51.1,51.17,70400.0,51.54,51.6,51.1,51.17,70400.0
2011-10-18 15:35:00,51.17,51.52,51.17,51.27,63100.0,51.17,51.52,51.17,51.27,63100.0
2011-10-18 15:40:00,51.28,51.48,51.14,51.48,67100.0,51.28,51.48,51.14,51.48,67100.0
2011-10-18 15:45:00,51.42,51.63,51.42,51.51,57900.0,51.42,51.63,51.42,51.51,57900.0
2011-10-18 15:50:00,51.56,51.65,51.5,51.63,44700.0,51.56,51.65,51.5,51.63,44700.0
2011-10-18 15:55:00,51.6,51.63,51.35,51.42,115200.0,51.6,51.63,51.35,51.42,115200.0
2011-10-19 09:30:00,51.65,51.78,51.0,51.01,29100.0,51.65,51.78,51.0,51.01,29100.0
2011-10-19 09:35:00,51.06,51.46,51.05,51.32,36300.0,51.06,51.46,51.05,51.32,36300.0
2011-10-19 09:40:00,51.36,51.45,51.0,51.03,42800.0,51.36,51.45,51.0,51.03,42800.0
2011-10-19 09:45:00,51.03,51.17,50.93,51.07,47500.0,51.03,51.17,50.93,51.07,47500.0
2011-10-19 09:50:00,50.97,51.08,50.75,50.82,20700.0,50.97,51.08,50.75,50.82,20700.0
2011-10-19 09:55:00,50.82,51.1,50.69,51.07,14700.0,50.82,51.1,50.69,51.07,14700.0
2011-10-19 10:00:00,51.05,51.34,50.9,51.08,20600.0,51.05,51.34,50.9,51.08,20600.0
2011-10-19 10:05:00,51.07,51.47,51.03,51.47,39700.0,51.07,51.47,51.03,51.47,39700.0
2011-10-19 10:10:00,51.48,51.72,51.47,51.6,38800.0,51.48,51.72,51.47,51.6,38800.0
2011-10-19 10:15:00,51.64,51.92,51.5,51.81,34700.0,51.64,51.92,51.5,51.81,34700.0
2011-10-19 10:20:00,51.85,52.0,51.71,51.95,33900.0,51.85,52.0,51.71,51.95,33900.0
2011-10-19 10:25:00,51.95,52.33,51.88,52.31,41000.0,51.95,52.33,51.88,52.31,41000.0
2011-10-19 10:30:00,52.33,52.38,52.07,52.08,17700.0,52.33,52.38,52.07,52.08,17700.0
2011-10-19 10:35:00,52.07,52.13,51.9,51.9,13400.0,52.07,52.13,51.9,51.9,13400.0
2011-10-19 10:40:00,51.96,52.22,51.94,52.05,35700.0,51.96,52.22,51.94,52.05,35700.0
2011-10-19 10:45:00,52.08,52.16,52.01,52.09,10000.0,52.08,52.16,52.01,52.09,10000.0
2011-10-19 10:50:00,52.13,52.2,52.04,52.19,14900.0,52.13,52.2,52.04,52.19,14900.0
2011-10-19 10:55:00,52.14,52.16,51.89,51.89,11100.0,52.14,52.16,51.89,51.89,11100.0
2011-10-19 11:00:00,51.89,51.89,51.53,51.55,28700.0,51.89,51.89,51.53,51.55,28700.0
2011-10-19 11:05:00,51.55,51.7,51.51,51.62,12300.0,51.55,51.7,51.51,51.62,12300.0
2011-10-19 11:10:00,51.62,51.64,51.52,51.61,14800.0,51.62,51.64,51.52,51.61,14800.0
2011-10-19 11:15:00,51.59,51.66,51.33,51.4,31900.0,51.59,51.66,51.33,51.4,31900.0
2011-10-19 11:20:00,51.4,51.7,51.28,51.62,13300.0,51.4,51.7,51.28,51.62,13300.0
2011-10-19 11:25:00,51.62,51.76,51.58,51.6,13900.0,51.62,51.76,51.58,51.6,13900.0
2011-10-19 11:30:00,51.59,51.69,51.57,51.57,11200.0,51.59,51.69,51.57,51.57,11200.0
2011-10-19 11:35:00,51.53,51.58,51.36,51.36,12100.0,51.53,51.58,51.36,51.36,12100.0
2011-10-19 11:40:00,51.34,51.53,51.24,51.53,16400.0,51.34,51.53,51.24,51.53,16400.0
2011-10-19 11:45:00,51.48,51.49,51.13,51.15,7300.0,51.48,51.49,51.13,51.15,7300.0
2011-10-19 11:50:00,51.18,51.24,51.11,51.14,9000.0,51.18,51.24,51.11,51.14,9000.0
2011-10-19 11:55:00,51.12,51.15,50.89,50.91,19300.0,51.12,51.15,50.89,50.91,19300.0
2011-10-19 12:00:00,50.95,51.12,50.9,51.06,11100.0,50.95,51.12,50.9,51.06,11100.0
2011-10-19 12:05:00,51.11,51.14,50.89,51.0,14800.0,51.11,51.14,50.89,51.0,14800.0
2011-10-19 12:10:00,50.96,50.98,50.88,50.95,10500.0,50.96,50.98,50.88,50.95,10500.0
2011-10-19 12:15:00,50.94,51.19,50.94,51.15,15900.0,50.94,51.19,50.94,51.15,15900.0
2011-10-19 12:20:00,51.18,51.38,51.18,51.36,15900.0,51.18,51.38,51.18,51.36,15900.0
2011-10-19 12:25:00,51.38,51.47,51.23,51.27,10900.0,51.38,51.47,51.23,51.27,10900.0
2011-10-19 12:30:00,51.3,51.3,51.03,51.12,10400.0,51.3,51.3,51.03,51.12,10400.0
2011-10-19 12:35:00,51.15,51.4,51.14,51.33,8200.0,51.15,51.4,51.14,51.33,8200.0
2011-10-19 12:40:00,51.32,51.32,51.19,51.28,7000.0,51.32,51.32,51.19,51.28,7000.0
2011-10-19 12:45:00,51.27,51.35,51.17,51.26,6400.0,51.27,51.35,51.17,51.26,6400.0
2011-10-19 12:50:00,51.23,51.44,51.23,51.38,10100.0,51.23,51.44,51.23,51.38,10100.0
2011-10-19 12:55:00,51.39,51.44,51.3,51.3,9100.0,51.39,51.44,51.3,51.3,9100.0
2011-10-19 13:00:00,51.3,51.6,51.3,51.6,26600.0,51.3,51.6,51.3,51.6,26600.0
2011-10-19 13:05:00,51.58,51.69,51.58,51.62,9600.0,51.58,51.69,51.58,51.62,9600.0
2011-10-19 13:10:00,51.67,51.81,51.66,51.76,9900.0,51.67,51.81,51.66,51.76,9900.0
2011-10-19 13:15:00,51.77,51.79,51.49,51.49,18300.0,51.77,51.79,51.49,51.49,18300.0
2011-10-19 13:20:00,51.52,51.63,51.52,51.58,12200.0,51.52,51.63,51.52,51.58,12200.0
2011-10-19 13:25:00,51.56,51.67,51.46,51.46,7500.0,51.56,51.67,51.46,51.46,7500.0
2011-10-19 13:30:00,51.48,51.49,51.29,51.3,22700.0,51.48,51.49,51.29,51.3,22700.0
2011-10-19 13:35:00,51.29,51.3,51.24,51.28,34400.0,51.29,51.3,51.24,51.28,34400.0
2011-10-19 13:40:00,51.27,51.4,51.25,51.32,28700.0,51.27,51.4,51.25,51.32,28700.0
2011-10-19 13:45:00,51.32,51.39,51.25,51.34,11000.0,51.32,51.39,51.25,51.34,11000.0
2011-10-19 13:50:00,51.35,51.47,51.28,51.47,14900.0,51.35,51.47,51.28,51.47,14900.0
2011-10-19 13:55:00,51.42,51.43,51.25,51.42,17400.0,51.42,51.43,51.25,51.42,17400.0
2011-10-19 14:00:00,51.4,51.47,51.3,51.36,20500.0,51.4,51.47,51.3,51.36,20500.0
2011-10-19 14:05:00,51.33,51.34,51.03,51.11,61200.0,51.33,51.34,51.03,51.11,61200.0
2011-10-19 14:10:00,51.07,51.14,50.9,50.9,16900.0,51.07,51.14,50.9,50.9,16900.0
2011-10-19 14:15:00,50.92,51.04,50.87,50.97,13900.0,50.92,51.04,50.87,50.97,13900.0
2011-10-19 14:20:00,50.92,50.97,50.75,50.75,32100.0,50.92,50.97,50.75,50.75,32100.0
2011-10-19 14:25:00,50.75,50.77,50.46,50.51,34500.0,50.75,50.77,50.46,50.51,34500.0
2011-10-19 14:30:00,50.5,50.65,50.48,50.57,63800.0,50.5,50.65,50.48,50.57,63800.0
2011-10-19 14:35:00,50.57,50.65,50.51,50.59,32000.0,50.57,50.65,50.51,50.59,32000.0
2011-10-19 14:40:00,50.58,50.65,50.5,50.56,39500.0,50.58,50.65,50.5,50.56,39500.0
2011-10-19 14:45:00,50.55,50.65,50.51,50.54,40300.0,50.55,50.65,50.51,50.54,40300.0
2011-10-19 14:50:00,50.55,50.59,50.49,50.5,26400.0,50.55,50.59,50.49,50.5,26400.0
2011-10-19 14:55:00,50.5,50.6,50.33,50.39,84500.0,50.5,50.6,50.33,50.39,84500.0
2011-10-19 15:00:00,50.35,50.4,50.18,50.23,30400.0,50.35,50.4,50.18,50.23,30400.0
2011-10-19 15:05:00,50.23,50.29,50.08,50.1,33500.0,50.23,50.29,50.08,50.1,33500.0
2011-10-19 15:10:00,50.1,50.22,50.0,50.03,45700.0,50.1,50.22,50.0,50.03,45700.0
2011-10-19 15:15:00,50.09,50.24,50.0,50.2,27200.0,50.09,50.24,50.0,50.2,27200.0
2011-10-19 15:20:00,50.17,50.2,50.04,50.13,13400.0,50.17,50.2,50.04,50.13,13400.0
2011-10-19 15:25:00,50.17,50.23,50.04,50.07,25300.0,50.17,50.23,50.04,50.07,25300.0
2011-10-19 15:30:00,50.04,50.36,49.99,50.36,28800.0,50.04,50.36,49.99,50.36,28800.0
2011-10-19 15:35:00,50.32,50.32,50.12,50.18,26200.0,50.32,50.32,50.12,50.18,26200.0
2011-10-19 15:40:00,50.17,50.38,50.0,50.18,66700.0,50.17,50.38,50.0,50.18,66700.0
2011-10-19 15:45:00,50.17,50.37,50.09,50.31,32600.0,50.17,50.37,50.09,50.31,32600.0
2011-10-19 15:50:00,50.31,50.31,50.15,50.25,41500.0,50.31,50.31,50.15,50.25,41500.0
2011-10-19 15:55:00,50.24,50.31,50.15,50.25,51200.0,50.24,50.31,50.15,50.25,51200.0
2011-10-20 09:30:00,50.07,50.75,49.63,49.63,61400.0,50.07,50.75,49.63,49.63,61400.0
2011-10-20 09:35:00,49.66,49.78,49.21,49.61,72100.0,49.66,49.78,49.21,49.61,72100.0
2011-10-20 09:40:00,49.56,49.56,48.74,48.99,140100.0,49.56,49.56,48.74,48.99,140100.0
2011-10-20 09:45:00,49.07,49.47,48.92,49.21,53300.0,49.07,49.47,48.92,49.21,53300.0
2011-10-20 09:50:00,49.15,49.24,48.8,48.9,27000.0,49.15,49.24,48.8,48.9,27000.0
2011-10-20 09:55:00,48.92,49.11,48.83,49.11,38400.0,48.92,49.11,48.83,49.11,38400.0
2011-10-20 10:00:00,49.12,49.77,49.08,49.22,74900.0,49.12,49.77,49.08,49.22,74900.0
2011-10-20 10:05:00,49.19,49.51,49.12,49.42,33500.0,49.19,49.51,49.12,49.42,33500.0
2011-10-20 10:10:00,49.43,50.0,49.32,50.0,52100.0,49.43,50.0,49.32,50.0,52100.0
2011-10-20 10:15:00,50.0,50.16,49.72,50.08,52100.0,50.0,50.16,49.72,50.08,52100.0
2011-10-20 10:20:00,50.08,50.16,49.96,50.06,46900.0,50.08,50.16,49.96,50.06,46900.0
2011-10-20 10:25:00,50.06,50.1,49.65,49.65,81200.0,50.06,50.1,49.65,49.65,81200.0
2011-10-20 10:30:00,49.71,49.84,49.62,49.67,27400.0,49.71,49.84,49.62,49.67,27400.0
2011-10-20 10:35:00,49.67,49.86,49.65,49.86,31300.0,49.67,49.86,49.65,49.86,31300.0
2011-10-20 10:40:00,49.9,49.96,49.76,49.85,24000.0,49.9,49.96,49.76,49.85,24000.0
2011-10-20 10:45:00,49.9,50.02,49.83,49.83,22200.0,49.9,50.02,49.83,49.83,22200.0
2011-10-20 10:50:00,49.81,49.85,49.57,49.65,29100.0,49.81,49.85,49.57,49.65,29100.0
2011-10-20 10:55:00,49.62,49.63,49.35,49.35,20000.0,49.62,49.63,49.35,49.35,20000.0
2011-10-20 11:00:00,49.35,49.35,49.05,49.17,33900.0,49.35,49.35,49.05,49.17,33900.0
2011-10-20 11:05:00,49.14,49.25,49.0,49.22,17400.0,49.14,49.25,49.0,49.22,17400.0
2011-10-20 11:10:00,49.23,49.33,49.05,49.19,10800.0,49.23,49.33,49.05,49.19,10800.0
2011-10-20 11:15:00,49.13,49.15,48.91,48.92,25300.0,49.13,49.15,48.91,48.92,25300.0
2011-10-20 11:20:00,48.92,49.28,48.9,49.25,18300.0,48.92,49.28,48.9,49.25,18300.0
2011-10-20 11:25:00,49.23,49.54,49.1,49.43,32300.0,49.23,49.54,49.1,49.43,32300.0
2011-10-20 11:30:00,49.41,49.43,49.17,49.21,17400.0,49.41,49.43,49.17,49.21,17400.0
2011-10-20 11:35:00,49.34,49.6,49.32,49.51,19400.0,49.34,49.6,49.32,49.51,19400.0
2011-10-20 11:40:00,49.49,49.62,49.47,49.62,15500.0,49.49,49.62,49.47,49.62,15500.0
2011-10-20 11:45:00,49.62,49.75,49.58,49.67,17200.0,49.62,49.75,49.58,49.67,17200.0
2011-10-20 11:50:00,49.65,49.65,49.4,49.4,14700.0,49.65,49.65,49.4,49.4,14700.0
2011-10-20 11:55:00,49.39,49.39,49.14,49.23,12700.0,49.39,49.39,49.14,49.23,12700.0
2011-10-20 12:00:00,49.29,49.32,49.17,49.22,8500.0,49.29,49.32,49.17,49.22,8500.0
2011-10-20 12:05:00,49.15,49.24,49.1,49.1,7200.0,49.15,49.24,49.1,49.1,7200.0
2011-10-20 12:10:00,49.05,49.12,48.98,49.06,11000.0,49.05,49.12,48.98,49.06,11000.0
2011-10-20 12:15:00,49.02,49.08,48.75,48.75,25800.0,49.02,49.08,48.75,48.75,25800.0
2011-10-20 12:20:00,48.78,49.19,48.78,49.15,14000.0,48.78,49.19,48.78,49.15,14000.0
2011-10-20 12:25:00,49.09,49.25,49.09,49.21,10000.0,49.09,49.25,49.09,49.21,10000.0
2011-10-20 12:30:00,49.19,49.54,49.14,49.49,23300.0,49.19,49.54,49.14,49.49,23300.0
2011-10-20 12:35:00,49.49,49.54,49.46,49.49,8200.0,49.49,49.54,49.46,49.49,8200.0
2011-10-20 12:40:00,49.46,49.6,49.45,49.53,7900.0,49.46,49.6,49.45,49.53,7900.0
2011-10-20 12:45:00,49.52,49.58,49.46,49.46,9900.0,49.52,49.58,49.46,49.46,9900.0
2011-10-20 12:50:00,49.48,49.58,49.35,49.42,7400.0,49.48,49.58,49.35,49.42,7400.0
2011-10-20 12:55:00,49.42,49.86,49.41,49.81,15400.0,49.42,49.86,49.41,49.81,15400.0
2011-10-20 13:00:00,49.82,49.91,49.68,49.71,28600.0,49.82,49.91,49.68,49.71,28600.0
2011-10-20 13:05:00,49.71,49.95,49.67,49.73,28100.0,49.71,49.95,49.67,49.73,28100.0
2011-10-20 13:10:00,49.9,50.18,49.8,49.95,19500.0,49.9,50.18,49.8,49.95,19500.0
2011-10-20 13:15:00,49.93,50.49,49.9,50.37,33000.0,49.93,50.49,49.9,50.37,33000.0
2011-10-20 13:20:00,50.44,50.91,50.4,50.66,70400.0,50.44,50.91,50.4,50.66,70400.0
2011-10-20 13:25:00,50.66,50.87,50.39,50.44,17500.0,50.66,50.87,50.39,50.44,17500.0
2011-10-20 13:30:00,50.42,50.63,50.2,50.2,21600.0,50.42,50.63,50.2,50.2,21600.0
2011-10-20 13:35:00,50.18,50.38,50.1,50.1,29100.0,50.18,50.38,50.1,50.1,29100.0
2011-10-20 13:40:00,50.1,50.24,50.01,50.01,27100.0,50.1,50.24,50.01,50.01,27100.0
2011-10-20 13:45:00,50.05,50.39,50.05,50.18,24600.0,50.05,50.39,50.05,50.18,24600.0
2011-10-20 13:50:00,50.24,50.41,50.23,50.34,13100.0,50.24,50.41,50.23,50.34,13100.0
2011-10-20 13:55:00,50.3,50.36,50.07,50.07,7900.0,50.3,50.36,50.07,50.07,7900.0
2011-10-20 14:00:00,50.08,50.3,49.93,50.01,9500.0,50.08,50.3,49.93,50.01,9500.0
2011-10-20 14:05:00,50.0,50.08,49.86,49.9,8900.0,50.0,50.08,49.86,49.9,8900.0
2011-10-20 14:10:00,49.93,49.94,49.82,49.86,6000.0,49.93,49.94,49.82,49.86,6000.0
2011-10-20 14:15:00,49.89,49.99,49.81,49.87,9400.0,49.89,49.99,49.81,49.87,9400.0
2011-10-20 14:20:00,49.86,50.11,49.86,50.11,8700.0,49.86,50.11,49.86,50.11,8700.0
2011-10-20 14:25:00,50.11,50.12,49.98,50.0,7100.0,50.11,50.12,49.98,50.0,7100.0
2011-10-20 14:30:00,49.97,50.16,49.91,50.02,11200.0,49.97,50.16,49.91,50.02,11200.0
2011-10-20 14:35:00,50.03,50.48,50.03,50.46,20900.0,50.03,50.48,50.03,50.46,20900.0
2011-10-20 14:40:00,50.44,50.5,50.3,50.32,15600.0,50.44,50.5,50.3,50.32,15600.0
2011-10-20 14:45:00,50.28,50.36,50.14,50.31,10400.0,50.28,50.36,50.14,50.31,10400.0
2011-10-20 14:50:00,50.37,50.51,50.32,50.42,14000.0,50.37,50.51,50.32,50.42,14000.0
2011-10-20 14:55:00,50.48,50.51,50.32,50.45,10700.0,50.48,50.51,50.32,50.45,10700.0
2011-10-20 15:00:00,50.45,50.47,50.23,50.23,10900.0,50.45,50.47,50.23,50.23,10900.0
2011-10-20 15:05:00,50.26,50.28,50.08,50.21,16300.0,50.26,50.28,50.08,50.21,16300.0
2011-10-20 15:10:00,50.24,50.25,50.05,50.15,7600.0,50.24,50.25,50.05,50.15,7600.0
2011-10-20 15:15:00,50.13,50.21,50.0,50.16,11400.0,50.13,50.21,50.0,50.16,11400.0
2011-10-20 15:20:00,50.17,50.19,49.93,50.01,18900.0,50.17,50.19,49.93,50.01,18900.0
2011-10-20 15:25:00,49.99,50.0,49.75,49.91,30500.0,49.99,50.0,49.75,49.91,30500.0
2011-10-20 15:30:00,49.9,50.08,49.82,49.99,17900.0,49.9,50.08,49.82,49.99,17900.0
2011-10-20 15:35:00,49.96,50.07,49.82,49.94,16800.0,49.96,50.07,49.82,49.94,16800.0
2011-10-20 15:40:00,49.95,50.27,49.95,50.11,24000.0,49.95,50.27,49.95,50.11,24000.0
2011-10-20 15:45:00,50.13,50.4,50.12,50.36,38400.0,50.13,50.4,50.12,50.36,38400.0
2011-10-20 15:50:00,50.37,50.41,50.17,50.31,31100.0,50.37,50.41,50.17,50.31,31100.0
2011-10-20 15:55:00,50.31,50.31,50.14,50.21,25800.0,50.31,50.31,50.14,50.21,25800.0
2011-10-21 09:30:00,51.07,51.23,51.0,51.15,56600.0,51.07,51.23,51.0,51.15,56600.0
2011-10-21 09:35:00,51.11,51.19,50.95,50.98,49200.0,51.11,51.19,50.95,50.98,49200.0
2011-10-21 09:40:00,51.0,51.08,50.66,50.84,26100.0,51.0,51.08,50.66,50.84,26100.0
2011-10-21 09:45:00,50.89,51.64,50.88,51.14,74400.0,50.89,51.64,50.88,51.14,74400.0
2011-10-21 09:50:00,51.17,51.25,51.05,51.18,18700.0,51.17,51.25,51.05,51.18,18700.0
2011-10-21 09:55:00,51.17,51.44,51.14,51.41,27000.0,51.17,51.44,51.14,51.41,27000.0
2011-10-21 10:00:00,51.4,51.4,51.32,51.36,24800.0,51.4,51.4,51.32,51.36,24800.0
2011-10-21 10:05:00,51.35,51.37,51.25,51.3,19500.0,51.35,51.37,51.25,51.3,19500.0
2011-10-21 10:10:00,51.3,51.58,51.29,51.56,39700.0,51.3,51.58,51.29,51.56,39700.0
2011-10-21 10:15:00,51.56,51.78,51.47,51.61,26200.0,51.56,51.78,51.47,51.61,26200.0
2011-10-21 10:20:00,51.64,51.76,51.56,51.68,21600.0,51.64,51.76,51.56,51.68,21600.0
2011-10-21 10:25:00,51.69,51.69,51.36,51.42,27600.0,51.69,51.69,51.36,51.42,27600.0
2011-10-21 10:30:00,51.45,51.64,51.37,51.54,27400.0,51.45,51.64,51.37,51.54,27400.0
2011-10-21 10:35:00,51.55,51.7,51.49,51.6,74400.0,51.55,51.7,51.49,51.6,74400.0
2011-10-21 10:40:00,51.6,51.61,51.43,51.43,16400.0,51.6,51.61,51.43,51.43,16400.0
2011-10-21 10:45:00,51.4,51.49,51.38,51.46,9900.0,51.4,51.49,51.38,51.46,9900.0
2011-10-21 10:50:00,51.48,51.5,51.08,51.17,24700.0,51.48,51.5,51.08,51.17,24700.0
2011-10-21 10:55:00,51.16,51.26,51.03,51.15,15900.0,51.16,51.26,51.03,51.15,15900.0
2011-10-21 11:00:00,51.12,51.17,51.04,51.04,16400.0,51.12,51.17,51.04,51.04,16400.0
2011-10-21 11:05:00,51.1,51.26,51.06,51.15,15200.0,51.1,51.26,51.06,51.15,15200.0
2011-10-21 11:10:00,51.14,51.3,51.11,51.25,16400.0,51.14,51.3,51.11,51.25,16400.0
2011-10-21 11:15:00,51.25,51.57,51.25,51.49,27900.0,51.25,51.57,51.25,51.49,27900.0
2011-10-21 11:20:00,51.51,51.6,51.43,51.53,20800.0,51.51,51.6,51.43,51.53,20800.0
2011-10-21 11:25:00,51.51,51.52,51.33,51.36,11100.0,51.51,51.52,51.33,51.36,11100.0
2011-10-21 11:30:00,51.33,51.4,51.24,51.25,10700.0,51.33,51.4,51.24,51.25,10700.0
2011-10-21 11:35:00,51.25,51.35,51.15,51.18,7700.0,51.25,51.35,51.15,51.18,7700.0
2011-10-21 11:40:00,51.17,51.32,51.15,51.31,19600.0,51.17,51.32,51.15,51.31,19600.0
2011-10-21 11:45:00,51.27,51.31,51.21,51.21,8100.0,51.27,51.31,51.21,51.21,8100.0
2011-10-21 11:50:00,51.24,51.25,51.13,51.16,14100.0,51.24,51.25,51.13,51.16,14100.0
2011-10-21 11:55:00,51.13,51.15,51.03,51.03,18400.0,51.13,51.15,51.03,51.03,18400.0
2011-10-21 12:00:00,51.05,51.08,50.93,50.98,31800.0,51.05,51.08,50.93,50.98,31800.0
2011-10-21 12:05:00,50.98,50.99,50.94,50.94,31100.0,50.98,50.99,50.94,50.94,31100.0
2011-10-21 12:10:00,50.94,51.0,50.91,50.91,11700.0,50.94,51.0,50.91,50.91,11700.0
2011-10-21 12:15:00,50.91,50.95,50.78,50.82,21100.0,50.91,50.95,50.78,50.82,21100.0
2011-10-21 12:20:00,50.81,50.87,50.74,50.75,8400.0,50.81,50.87,50.74,50.75,8400.0
2011-10-21 12:25:00,50.8,50.84,50.74,50.78,6700.0,50.8,50.84,50.74,50.78,6700.0
2011-10-21 12:30:00,50.8,50.85,50.73,50.73,5000.0,50.8,50.85,50.73,50.73,5000.0
2011-10-21 12:35:00,50.73,50.77,50.5,50.63,14100.0,50.73,50.77,50.5,50.63,14100.0
2011-10-21 12:40:00,50.57,50.75,50.57,50.75,13400.0,50.57,50.75,50.57,50.75,13400.0
2011-10-21 12:45:00,50.7,50.83,50.7,50.74,30000.0,50.7,50.83,50.7,50.74,30000.0
2011-10-21 12:50:00,50.74,50.78,50.67,50.69,12100.0,50.74,50.78,50.67,50.69,12100.0
2011-10-21 12:55:00,50.69,50.69,50.5,50.54,6800.0,50.69,50.69,50.5,50.54,6800.0
2011-10-21 13:00:00,50.51,50.54,50.28,50.3,24600.0,50.51,50.54,50.28,50.3,24600.0
2011-10-21 13:05:00,50.29,50.3,50.13,50.23,25400.0,50.29,50.3,50.13,50.23,25400.0
2011-10-21 13:10:00,50.18,50.22,49.87,49.92,130100.0,50.18,50.22,49.87,49.92,130100.0
2011-10-21 13:15:00,49.94,50.14,49.92,50.1,32700.0,49.94,50.14,49.92,50.1,32700.0
2011-10-21 13:20:00,50.13,50.28,50.03,50.06,46200.0,50.13,50.28,50.03,50.06,46200.0
2011-10-21 13:25:00,50.06,50.08,49.82,49.94,18000.0,50.06,50.08,49.82,49.94,18000.0
2011-10-21 13:30:00,49.92,50.07,49.8,50.06,7600.0,49.92,50.07,49.8,50.06,7600.0
2011-10-21 13:35:00,50.14,50.17,50.0,50.11,8500.0,50.14,50.17,50.0,50.11,8500.0
2011-10-21 13:40:00,50.1,50.14,49.95,50.0,6500.0,50.1,50.14,49.95,50.0,6500.0
2011-10-21 13:45:00,50.04,50.09,49.98,50.02,47100.0,50.04,50.09,49.98,50.02,47100.0
2011-10-21 13:50:00,50.04,50.06,49.92,50.0,21300.0,50.04,50.06,49.92,50.0,21300.0
2011-10-21 13:55:00,50.02,50.02,49.9,49.94,9000.0,50.02,50.02,49.9,49.94,9000.0
2011-10-21 14:00:00,49.94,50.07,49.93,50.03,28900.0,49.94,50.07,49.93,50.03,28900.0
2011-10-21 14:05:00,50.03,50.12,49.98,50.06,39300.0,50.03,50.12,49.98,50.06,39300.0
2011-10-21 14:10:00,50.0,50.03,49.87,49.91,14900.0,50.0,50.03,49.87,49.91,14900.0
2011-10-21 14:15:00,49.95,49.96,49.87,49.91,66400.0,49.95,49.96,49.87,49.91,66400.0
2011-10-21 14:20:00,49.92,50.12,49.91,50.0,17700.0,49.92,50.12,49.91,50.0,17700.0
2011-10-21 14:25:00,49.97,50.0,49.89,49.89,6600.0,49.97,50.0,49.89,49.89,6600.0
2011-10-21 14:30:00,49.92,49.97,49.83,49.89,22800.0,49.92,49.97,49.83,49.89,22800.0
2011-10-21 14:35:00,49.89,49.99,49.86,49.95,13400.0,49.89,49.99,49.86,49.95,13400.0
2011-10-21 14:40:00,49.97,50.0,49.9,49.95,26900.0,49.97,50.0,49.9,49.95,26900.0
2011-10-21 14:45:00,49.94,50.0,49.93,49.94,12000.0,49.94,50.0,49.93,49.94,12000.0
2011-10-21 14:50:00,49.94,50.0,49.93,49.97,46800.0,49.94,50.0,49.93,49.97,46800.0
2011-10-21 14:55:00,49.98,50.0,49.9,49.99,47700.0,49.98,50.0,49.9,49.99,47700.0
2011-10-21 15:00:00,49.99,50.04,49.95,50.02,57300.0,49.99,50.04,49.95,50.02,57300.0
2011-10-21 15:05:00,50.02,50.11,50.0,50.01,35500.0,50.02,50.11,50.0,50.01,35500.0
2011-10-21 15:10:00,50.0,50.03,49.96,49.99,33200.0,50.0,50.03,49.96,49.99,33200.0
2011-10-21 15:15:00,49.96,50.06,49.96,50.0,29900.0,49.96,50.06,49.96,50.0,29900.0
2011-10-21 15:20:00,50.0,50.1,49.97,50.01,26900.0,50.0,50.1,49.97,50.01,26900.0
2011-10-21 15:25:00,50.0,50.07,49.95,49.97,30100.0,50.0,50.07,49.95,49.97,30100.0
2011-10-21 15:30:00,49.96,50.03,49.95,49.97,32000.0,49.96,50.03,49.95,49.97,32000.0
2011-10-21 15:35:00,50.0,50.0,49.88,49.89,38100.0,50.0,50.0,49.88,49.89,38100.0
2011-10-21 15:40:00,49.89,49.91,49.66,49.82,59100.0,49.89,49.91,49.66,49.82,59100.0
2011-10-21 15:45:00,49.79,49.92,49.66,49.9,61800.0,49.79,49.92,49.66,49.9,61800.0
2011-10-21 15:50:00,49.9,50.01,49.84,49.99,58000.0,49.9,50.01,49.84,49.99,58000.0
2011-10-21 15:55:00,49.98,50.14,49.9,50.14,113100.0,49.98,50.14,49.9,50.14,113100.0
2011-10-24 09:30:00,50.49,50.89,50.33,50.68,32400.0,50.49,50.89,50.33,50.68,32400.0
2011-10-24 09:35:00,50.66,51.17,50.66,51.14,54700.0,50.66,51.17,50.66,51.14,54700.0
2011-10-24 09:40:00,51.14,51.72,51.06,51.37,155000.0,51.14,51.72,51.06,51.37,155000.0
2011-10-24 09:45:00,51.4,51.89,51.39,51.86,66000.0,51.4,51.89,51.39,51.86,66000.0
2011-10-24 09:50:00,51.89,52.2,51.89,52.01,88800.0,51.89,52.2,51.89,52.01,88800.0
2011-10-24 09:55:00,52.04,52.12,51.74,51.89,92800.0,52.04,52.12,51.74,51.89,92800.0
2011-10-24 10:00:00,51.89,52.0,51.6,51.68,49700.0,51.89,52.0,51.6,51.68,49700.0
2011-10-24 10:05:00,51.69,51.94,51.68,51.89,36200.0,51.69,51.94,51.68,51.89,36200.0
2011-10-24 10:10:00,51.91,52.05,51.8,52.04,32700.0,51.91,52.05,51.8,52.04,32700.0
2011-10-24 10:15:00,52.0,52.19,51.97,52.18,39000.0,52.0,52.19,51.97,52.18,39000.0
2011-10-24 10:20:00,52.16,52.44,51.92,52.0,80300.0,52.16,52.44,51.92,52.0,80300.0
2011-10-24 10:25:00,51.99,52.31,51.94,52.19,37400.0,51.99,52.31,51.94,52.19,37400.0
2011-10-24 10:30:00,52.12,52.5,52.12,52.49,36100.0,52.12,52.5,52.12,52.49,36100.0
2011-10-24 10:35:00,52.49,52.58,52.35,52.52,45200.0,52.49,52.58,52.35,52.52,45200.0
2011-10-24 10:40:00,52.52,52.66,52.36,52.47,32500.0,52.52,52.66,52.36,52.47,32500.0
2011-10-24 10:45:00,52.5,52.69,52.45,52.62,40900.0,52.5,52.69,52.45,52.62,40900.0
2011-10-24 10:50:00,52.61,52.7,52.45,52.5,20900.0,52.61,52.7,52.45,52.5,20900.0
2011-10-24 10:55:00,52.43,52.53,52.27,52.38,24000.0,52.43,52.53,52.27,52.38,24000.0
2011-10-24 11:00:00,52.41,52.57,52.25,52.52,19900.0,52.41,52.57,52.25,52.52,19900.0
2011-10-24 11:05:00,52.52,52.75,52.52,52.74,21900.0,52.52,52.75,52.52,52.74,21900.0
2011-10-24 11:10:00,52.75,52.8,52.66,52.8,22400.0,52.75,52.8,52.66,52.8,22400.0
2011-10-24 11:15:00,52.78,52.8,52.66,52.79,36500.0,52.78,52.8,52.66,52.79,36500.0
2011-10-24 11:20:00,52.8,53.0,52.77,53.0,41100.0,52.8,53.0,52.77,53.0,41100.0
2011-10-24 11:25:00,52.99,53.15,52.95,53.08,29500.0,52.99,53.15,52.95,53.08,29500.0
2011-10-24 11:30:00,53.09,53.13,53.04,53.12,21000.0,53.09,53.13,53.04,53.12,21000.0
2011-10-24 11:35:00,53.13,53.32,53.1,53.29,34600.0,53.13,53.32,53.1,53.29,34600.0
2011-10-24 11:40:00,53.29,53.46,53.27,53.41,42600.0,53.29,53.46,53.27,53.41,42600.0
2011-10-24 11:45:00,53.41,53.45,53.39,53.41,60900.0,53.41,53.45,53.39,53.41,60900.0
2011-10-24 11:50:00,53.42,53.45,53.34,53.38,55800.0,53.42,53.45,53.34,53.38,55800.0
2011-10-24 11:55:00,53.42,53.55,53.37,53.42,49600.0,53.42,53.55,53.37,53.42,49600.0
2011-10-24 12:00:00,53.41,53.48,53.37,53.45,31200.0,53.41,53.48,53.37,53.45,31200.0
2011-10-24 12:05:00,53.45,53.56,53.44,53.56,29000.0,53.45,53.56,53.44,53.56,29000.0
2011-10-24 12:10:00,53.57,53.78,53.54,53.75,42300.0,53.57,53.78,53.54,53.75,42300.0
2011-10-24 12:15:00,53.77,53.8,53.73,53.78,19300.0,53.77,53.8,53.73,53.78,19300.0
2011-10-24 12:20:00,53.79,53.9,53.73,53.87,33700.0,53.79,53.9,53.73,53.87,33700.0
2011-10-24 12:25:00,53.87,54.12,53.87,54.08,55400.0,53.87,54.12,53.87,54.08,55400.0
2011-10-24 12:30:00,54.07,54.16,53.96,54.03,53800.0,54.07,54.16,53.96,54.03,53800.0
2011-10-24 12:35:00,53.98,54.01,53.67,53.75,39700.0,53.98,54.01,53.67,53.75,39700.0
2011-10-24 12:40:00,53.76,53.79,53.5,53.69,27300.0,53.76,53.79,53.5,53.69,27300.0
2011-10-24 12:45:00,53.7,53.74,53.53,53.65,17700.0,53.7,53.74,53.53,53.65,17700.0
2011-10-24 12:50:00,53.63,53.7,53.45,53.67,19300.0,53.63,53.7,53.45,53.67,19300.0
2011-10-24 12:55:00,53.67,53.9,53.67,53.84,35500.0,53.67,53.9,53.67,53.84,35500.0
2011-10-24 13:00:00,53.88,53.9,53.57,53.63,32500.0,53.88,53.9,53.57,53.63,32500.0
2011-10-24 13:05:00,53.61,53.73,53.5,53.5,25500.0,53.61,53.73,53.5,53.5,25500.0
2011-10-24 13:10:00,53.5,53.56,53.48,53.54,30500.0,53.5,53.56,53.48,53.54,30500.0
2011-10-24 13:15:00,53.55,53.55,53.48,53.52,7300.0,53.55,53.55,53.48,53.52,7300.0
2011-10-24 13:20:00,53.5,53.6,53.46,53.56,26800.0,53.5,53.6,53.46,53.56,26800.0
2011-10-24 13:25:00,53.54,53.75,53.54,53.7,37700.0,53.54,53.75,53.54,53.7,37700.0
2011-10-24 13:30:00,53.65,53.74,53.63,53.64,6400.0,53.65,53.74,53.63,53.64,6400.0
2011-10-24 13:35:00,53.68,53.75,53.63,53.68,10600.0,53.68,53.75,53.63,53.68,10600.0
2011-10-24 13:40:00,53.65,53.89,53.62,53.82,18100.0,53.65,53.89,53.62,53.82,18100.0
2011-10-24 13:45:00,53.8,53.95,53.78,53.91,17800.0,53.8,53.95,53.78,53.91,17800.0
2011-10-24 13:50:00,53.93,54.25,53.9,54.25,65300.0,53.93,54.25,53.9,54.25,65300.0
2011-10-24 13:55:00,54.25,54.37,54.21,54.34,53000.0,54.25,54.37,54.21,54.34,53000.0
2011-10-24 14:00:00,54.36,54.41,54.33,54.39,47500.0,54.36,54.41,54.33,54.39,47500.0
2011-10-24 14:05:00,54.35,54.39,54.33,54.36,39900.0,54.35,54.39,54.33,54.36,39900.0
2011-10-24 14:10:00,54.37,54.39,54.28,54.29,87800.0,54.37,54.39,54.28,54.29,87800.0
2011-10-24 14:15:00,54.29,54.34,54.25,54.26,34800.0,54.29,54.34,54.25,54.26,34800.0
2011-10-24 14:20:00,54.25,54.27,53.98,54.0,26400.0,54.25,54.27,53.98,54.0,26400.0
2011-10-24 14:25:00,54.01,54.18,53.98,53.98,20400.0,54.01,54.18,53.98,53.98,20400.0
2011-10-24 14:30:00,53.98,54.11,53.94,53.99,23600.0,53.98,54.11,53.94,53.99,23600.0
2011-10-24 14:35:00,53.96,54.0,53.86,54.0,16400.0,53.96,54.0,53.86,54.0,16400.0
2011-10-24 14:40:00,53.96,54.08,53.91,54.0,18800.0,53.96,54.08,53.91,54.0,18800.0
2011-10-24 14:45:00,53.97,54.0,53.9,53.9,15900.0,53.97,54.0,53.9,53.9,15900.0
2011-10-24 14:50:00,53.89,53.96,53.79,53.86,20200.0,53.89,53.96,53.79,53.86,20200.0
2011-10-24 14:55:00,53.87,53.99,53.86,53.99,23400.0,53.87,53.99,53.86,53.99,23400.0
2011-10-24 15:00:00,53.97,54.15,53.97,54.06,31800.0,53.97,54.15,53.97,54.06,31800.0
2011-10-24 15:05:00,54.06,54.2,54.01,54.15,30200.0,54.06,54.2,54.01,54.15,30200.0
2011-10-24 15:10:00,54.1,54.1,53.95,53.98,28700.0,54.1,54.1,53.95,53.98,28700.0
2011-10-24 15:15:00,53.99,54.2,53.88,54.2,39400.0,53.99,54.2,53.88,54.2,39400.0
2011-10-24 15:20:00,54.17,54.19,54.04,54.06,25300.0,54.17,54.19,54.04,54.06,25300.0
2011-10-24 15:25:00,54.04,54.12,53.93,53.94,50900.0,54.04,54.12,53.93,53.94,50900.0
2011-10-24 15:30:00,53.94,54.0,53.82,53.82,65500.0,53.94,54.0,53.82,53.82,65500.0
2011-10-24 15:35:00,53.87,54.08,53.8,53.97,51000.0,53.87,54.08,53.8,53.97,51000.0
2011-10-24 15:40:00,53.96,54.0,53.83,53.83,50200.0,53.96,54.0,53.83,53.83,50200.0
2011-10-24 15:45:00,53.86,53.94,53.7,53.8,65800.0,53.86,53.94,53.7,53.8,65800.0
2011-10-24 15:50:00,53.8,53.94,53.75,53.93,55500.0,53.8,53.94,53.75,53.93,55500.0
2011-10-24 15:55:00,53.91,53.96,53.85,53.94,107600.0,53.91,53.96,53.85,53.94,107600.0
2011-10-25 09:30:00,53.1,53.19,52.51,52.83,62100.0,53.1,53.19,52.51,52.83,62100.0
2011-10-25 09:35:00,52.74,52.9,52.3,52.57,61100.0,52.74,52.9,52.3,52.57,61100.0
2011-10-25 09:40:00,52.66,53.12,52.49,52.99,40000.0,52.66,53.12,52.49,52.99,40000.0
2011-10-25 09:45:00,53.0,53.5,52.82,53.41,99000.0,53.0,53.5,52.82,53.41,99000.0
2011-10-25 09:50:00,53.42,53.62,53.03,53.62,63200.0,53.42,53.62,53.03,53.62,63200.0
2011-10-25 09:55:00,53.62,53.88,53.41,53.77,108700.0,53.62,53.88,53.41,53.77,108700.0
2011-10-25 10:00:00,53.81,53.89,53.19,53.41,68700.0,53.81,53.89,53.19,53.41,68700.0
2011-10-25 10:05:00,53.41,53.73,53.2,53.44,56400.0,53.41,53.73,53.2,53.44,56400.0
2011-10-25 10:10:00,53.46,53.7,53.35,53.41,61200.0,53.46,53.7,53.35,53.41,61200.0
2011-10-25 10:15:00,53.41,53.6,53.3,53.41,25500.0,53.41,53.6,53.3,53.41,25500.0
2011-10-25 10:20:00,53.41,53.61,53.33,53.33,17800.0,53.41,53.61,53.33,53.33,17800.0
2011-10-25 10:25:00,53.34,53.59,53.23,53.52,27500.0,53.34,53.59,53.23,53.52,27500.0
2011-10-25 10:30:00,53.55,53.55,53.29,53.4,25300.0,53.55,53.55,53.29,53.4,25300.0
2011-10-25 10:35:00,53.4,53.5,53.23,53.4,24000.0,53.4,53.5,53.23,53.4,24000.0
2011-10-25 10:40:00,53.47,53.49,53.29,53.36,16500.0,53.47,53.49,53.29,53.36,16500.0
2011-10-25 10:45:00,53.4,53.46,53.32,53.42,34000.0,53.4,53.46,53.32,53.42,34000.0
2011-10-25 10:50:00,53.44,53.47,53.16,53.25,22800.0,53.44,53.47,53.16,53.25,22800.0
2011-10-25 10:55:00,53.17,53.4,53.0,53.07,29900.0,53.17,53.4,53.0,53.07,29900.0
2011-10-25 11:00:00,53.02,53.15,52.89,53.0,48600.0,53.02,53.15,52.89,53.0,48600.0
2011-10-25 11:05:00,52.95,53.0,52.63,52.86,45900.0,52.95,53.0,52.63,52.86,45900.0
2011-10-25 11:10:00,52.86,52.92,52.73,52.84,13000.0,52.86,52.92,52.73,52.84,13000.0
2011-10-25 11:15:00,52.77,52.98,52.77,52.84,15700.0,52.77,52.98,52.77,52.84,15700.0
2011-10-25 11:20:00,52.75,52.87,52.7,52.85,7800.0,52.75,52.87,52.7,52.85,7800.0
2011-10-25 11:25:00,52.83,53.08,52.76,52.95,29800.0,52.83,53.08,52.76,52.95,29800.0
2011-10-25 11:30:00,52.95,53.23,52.93,53.03,36400.0,52.95,53.23,52.93,53.03,36400.0
2011-10-25 11:35:00,53.07,53.35,52.95,53.27,56600.0,53.07,53.35,52.95,53.27,56600.0
2011-10-25 11:40:00,53.3,53.37,52.97,53.08,12100.0,53.3,53.37,52.97,53.08,12100.0
2011-10-25 11:45:00,53.08,53.08,52.81,52.81,9800.0,53.08,53.08,52.81,52.81,9800.0
2011-10-25 11:50:00,52.81,53.02,52.77,52.95,12000.0,52.81,53.02,52.77,52.95,12000.0
2011-10-25 11:55:00,52.95,53.01,52.94,52.97,7700.0,52.95,53.01,52.94,52.97,7700.0
2011-10-25 12:00:00,52.98,53.1,52.94,53.01,28700.0,52.98,53.1,52.94,53.01,28700.0
2011-10-25 12:05:00,53.0,53.25,52.99,53.25,10500.0,53.0,53.25,52.99,53.25,10500.0
2011-10-25 12:10:00,53.26,53.3,53.14,53.2,9400.0,53.26,53.3,53.14,53.2,9400.0
2011-10-25 12:15:00,53.2,53.48,53.2,53.48,14600.0,53.2,53.48,53.2,53.48,14600.0
2011-10-25 12:20:00,53.46,53.65,53.36,53.4,23300.0,53.46,53.65,53.36,53.4,23300.0
2011-10-25 12:25:00,53.38,53.52,53.34,53.51,8100.0,53.38,53.52,53.34,53.51,8100.0
2011-10-25 12:30:00,53.48,53.52,53.42,53.46,6000.0,53.48,53.52,53.42,53.46,6000.0
2011-10-25 12:35:00,53.46,53.46,53.14,53.14,5800.0,53.46,53.46,53.14,53.14,5800.0
2011-10-25 12:40:00,53.09,53.09,53.0,53.07,7600.0,53.09,53.09,53.0,53.07,7600.0
2011-10-25 12:45:00,53.02,53.15,53.01,53.01,9000.0,53.02,53.15,53.01,53.01,9000.0
2011-10-25 12:50:00,53.01,53.16,53.01,53.07,3900.0,53.01,53.16,53.01,53.07,3900.0
2011-10-25 12:55:00,53.12,53.14,53.0,53.03,7300.0,53.12,53.14,53.0,53.03,7300.0
2011-10-25 13:00:00,53.07,53.18,53.05,53.13,4900.0,53.07,53.18,53.05,53.13,4900.0
2011-10-25 13:05:00,53.13,53.25,53.13,53.25,4900.0,53.13,53.25,53.13,53.25,4900.0
2011-10-25 13:10:00,53.27,53.43,53.19,53.19,17000.0,53.27,53.43,53.19,53.19,17000.0
2011-10-25 13:15:00,53.15,53.27,53.12,53.24,5100.0,53.15,53.27,53.12,53.24,5100.0
2011-10-25 13:20:00,53.24,53.37,53.24,53.32,15500.0,53.24,53.37,53.24,53.32,15500.0
2011-10-25 13:25:00,53.26,53.34,53.22,53.23,17800.0,53.26,53.34,53.22,53.23,17800.0
2011-10-25 13:30:00,53.24,53.25,52.87,52.9,16900.0,53.24,53.25,52.87,52.9,16900.0
2011-10-25 13:35:00,52.9,53.01,52.82,52.83,9800.0,52.9,53.01,52.82,52.83,9800.0
2011-10-25 13:40:00,52.8,52.85,52.7,52.73,16000.0,52.8,52.85,52.7,52.73,16000.0
2011-10-25 13:45:00,52.75,52.77,52.59,52.61,24400.0,52.75,52.77,52.59,52.61,24400.0
2011-10-25 13:50:00,52.65,52.8,52.62,52.66,20700.0,52.65,52.8,52.62,52.66,20700.0
2011-10-25 13:55:00,52.66,52.75,52.6,52.75,9000.0,52.66,52.75,52.6,52.75,9000.0
2011-10-25 14:00:00,52.74,52.74,52.51,52.66,18700.0,52.74,52.74,52.51,52.66,18700.0
2011-10-25 14:05:00,52.69,52.69,52.5,52.63,9300.0,52.69,52.69,52.5,52.63,9300.0
2011-10-25 14:10:00,52.62,52.62,52.48,52.5,20000.0,52.62,52.62,52.48,52.5,20000.0
2011-10-25 14:15:00,52.53,52.6,52.48,52.6,15800.0,52.53,52.6,52.48,52.6,15800.0
2011-10-25 14:20:00,52.6,52.61,52.5,52.58,10000.0,52.6,52.61,52.5,52.58,10000.0
2011-10-25 14:25:00,52.57,52.57,52.4,52.45,20200.0,52.57,52.57,52.4,52.45,20200.0
2011-10-25 14:30:00,52.4,52.44,52.33,52.33,23300.0,52.4,52.44,52.33,52.33,23300.0
2011-10-25 14:35:00,52.35,52.4,52.25,52.28,18200.0,52.35,52.4,52.25,52.28,18200.0
2011-10-25 14:40:00,52.31,52.53,52.21,52.51,17500.0,52.31,52.53,52.21,52.51,17500.0
2011-10-25 14:45:00,52.47,52.53,52.38,52.42,13100.0,52.47,52.53,52.38,52.42,13100.0
2011-10-25 14:50:00,52.4,52.41,52.24,52.34,19200.0,52.4,52.41,52.24,52.34,19200.0
2011-10-25 14:55:00,52.31,52.55,52.23,52.46,16800.0,52.31,52.55,52.23,52.46,16800.0
2011-10-25 15:00:00,52.56,52.64,52.48,52.58,20600.0,52.56,52.64,52.48,52.58,20600.0
2011-10-25 15:05:00,52.56,52.58,52.35,52.43,12900.0,52.56,52.58,52.35,52.43,12900.0
2011-10-25 15:10:00,52.37,52.41,52.21,52.21,8200.0,52.37,52.41,52.21,52.21,8200.0
2011-10-25 15:15:00,52.21,52.26,52.15,52.16,25300.0,52.21,52.26,52.15,52.16,25300.0
2011-10-25 15:20:00,52.15,52.18,52.0,52.03,12300.0,52.15,52.18,52.0,52.03,12300.0
2011-10-25 15:25:00,52.06,52.12,51.96,52.05,27700.0,52.06,52.12,51.96,52.05,27700.0
2011-10-25 15:30:00,52.05,52.23,52.04,52.12,21500.0,52.05,52.23,52.04,52.12,21500.0
2011-10-25 15:35:00,52.12,52.2,51.9,52.02,60700.0,52.12,52.2,51.9,52.02,60700.0
2011-10-25 15:40:00,52.04,52.11,51.93,51.97,42100.0,52.04,52.11,51.93,51.97,42100.0
2011-10-25 15:45:00,51.96,52.0,51.8,51.98,39600.0,51.96,52.0,51.8,51.98,39600.0
2011-10-25 15:50:00,51.94,52.01,51.78,51.85,39700.0,51.94,52.01,51.78,51.85,39700.0
2011-10-25 15:55:00,51.84,51.88,51.7,51.75,67000.0,51.84,51.88,51.7,51.75,67000.0
2011-10-26 09:30:00,52.41,53.0,52.24,52.55,81600.0,52.41,53.0,52.24,52.55,81600.0
2011-10-26 09:35:00,52.46,52.52,52.3,52.52,37400.0,52.46,52.52,52.3,52.52,37400.0
2011-10-26 09:40:00,52.5,52.87,52.4,52.64,94800.0,52.5,52.87,52.4,52.64,94800.0
2011-10-26 09:45:00,52.69,52.77,52.22,52.29,55700.0,52.69,52.77,52.22,52.29,55700.0
2011-10-26 09:50:00,52.29,52.35,51.96,52.35,59100.0,52.29,52.35,51.96,52.35,59100.0
2011-10-26 09:55:00,52.35,52.35,51.77,51.87,58400.0,52.35,52.35,51.77,51.87,58400.0
2011-10-26 10:00:00,51.93,52.2,51.56,51.76,72500.0,51.93,52.2,51.56,51.76,72500.0
2011-10-26 10:05:00,51.81,51.81,51.45,51.5,34600.0,51.81,51.81,51.45,51.5,34600.0
2011-10-26 10:10:00,51.51,51.54,51.26,51.36,27300.0,51.51,51.54,51.26,51.36,27300.0
2011-10-26 10:15:00,51.33,51.55,51.16,51.42,53300.0,51.33,51.55,51.16,51.42,53300.0
2011-10-26 10:20:00,51.4,51.56,51.34,51.49,20100.0,51.4,51.56,51.34,51.49,20100.0
2011-10-26 10:25:00,51.49,51.85,51.44,51.82,29900.0,51.49,51.85,51.44,51.82,29900.0
2011-10-26 10:30:00,51.77,51.77,51.43,51.47,26000.0,51.77,51.77,51.43,51.47,26000.0
2011-10-26 10:35:00,51.47,51.95,51.43,51.88,55400.0,51.47,51.95,51.43,51.88,55400.0
2011-10-26 10:40:00,51.88,51.97,51.75,51.8,51900.0,51.88,51.97,51.75,51.8,51900.0
2011-10-26 10:45:00,51.81,51.81,51.23,51.23,50500.0,51.81,51.81,51.23,51.23,50500.0
2011-10-26 10:50:00,51.23,51.54,51.23,51.4,55900.0,51.23,51.54,51.23,51.4,55900.0
2011-10-26 10:55:00,51.46,51.49,51.15,51.41,61100.0,51.46,51.49,51.15,51.41,61100.0
2011-10-26 11:00:00,51.41,51.88,51.41,51.82,52000.0,51.41,51.88,51.41,51.82,52000.0
2011-10-26 11:05:00,51.79,51.83,51.64,51.66,68300.0,51.79,51.83,51.64,51.66,68300.0
2011-10-26 11:10:00,51.7,51.97,51.65,51.76,94500.0,51.7,51.97,51.65,51.76,94500.0
2011-10-26 11:15:00,51.72,52.19,51.64,52.18,60500.0,51.72,52.19,51.64,52.18,60500.0
2011-10-26 11:20:00,52.12,52.2,51.84,51.84,47800.0,52.12,52.2,51.84,51.84,47800.0
2011-10-26 11:25:00,51.8,52.13,51.8,52.05,29600.0,51.8,52.13,51.8,52.05,29600.0
2011-10-26 11:30:00,52.04,52.19,52.03,52.13,26900.0,52.04,52.19,52.03,52.13,26900.0
2011-10-26 11:35:00,52.15,52.15,51.9,51.97,14200.0,52.15,52.15,51.9,51.97,14200.0
2011-10-26 11:40:00,51.9,52.5,51.84,52.4,44700.0,51.9,52.5,51.84,52.4,44700.0
2011-10-26 11:45:00,52.41,52.5,52.38,52.4,12700.0,52.41,52.5,52.38,52.4,12700.0
2011-10-26 11:50:00,52.4,52.45,52.27,52.43,11700.0,52.4,52.45,52.27,52.43,11700.0
2011-10-26 11:55:00,52.43,52.43,52.22,52.31,11100.0,52.43,52.43,52.22,52.31,11100.0
2011-10-26 12:00:00,52.25,52.38,52.22,52.27,13800.0,52.25,52.38,52.22,52.27,13800.0
2011-10-26 12:05:00,52.27,52.31,52.12,52.12,18200.0,52.27,52.31,52.12,52.12,18200.0
2011-10-26 12:10:00,52.09,52.18,51.96,52.05,15900.0,52.09,52.18,51.96,52.05,15900.0
2011-10-26 12:15:00,52.05,52.42,52.03,52.23,30700.0,52.05,52.42,52.03,52.23,30700.0
2011-10-26 12:20:00,52.18,52.35,52.03,52.12,19400.0,52.18,52.35,52.03,52.12,19400.0
2011-10-26 12:25:00,52.08,52.11,51.98,52.07,12600.0,52.08,52.11,51.98,52.07,12600.0
2011-10-26 12:30:00,52.07,52.07,51.91,51.92,14400.0,52.07,52.07,51.91,51.92,14400.0
2011-10-26 12:35:00,51.92,52.16,51.92,51.99,20300.0,51.92,52.16,51.92,51.99,20300.0
2011-10-26 12:40:00,52.0,52.11,51.81,51.9,14100.0,52.0,52.11,51.81,51.9,14100.0
2011-10-26 12:45:00,51.91,52.15,51.81,51.95,69200.0,51.91,52.15,51.81,51.95,69200.0
2011-10-26 12:50:00,51.93,51.96,51.75,51.81,66400.0,51.93,51.96,51.75,51.81,66400.0
2011-10-26 12:55:00,51.81,52.09,51.78,51.97,100200.0,51.81,52.09,51.78,51.97,100200.0
2011-10-26 13:00:00,51.93,51.99,51.65,51.67,20700.0,51.93,51.99,51.65,51.67,20700.0
2011-10-26 13:05:00,51.68,51.75,51.5,51.51,19900.0,51.68,51.75,51.5,51.51,19900.0
2011-10-26 13:10:00,51.51,51.59,51.5,51.58,15800.0,51.51,51.59,51.5,51.58,15800.0
2011-10-26 13:15:00,51.6,51.71,51.53,51.7,15900.0,51.6,51.71,51.53,51.7,15900.0
2011-10-26 13:20:00,51.73,51.84,51.64,51.81,16600.0,51.73,51.84,51.64,51.81,16600.0
2011-10-26 13:25:00,51.78,52.01,51.73,52.0,15400.0,51.78,52.01,51.73,52.0,15400.0
2011-10-26 13:30:00,52.04,52.45,52.02,52.39,40700.0,52.04,52.45,52.02,52.39,40700.0
2011-10-26 13:35:00,52.39,52.76,52.36,52.75,49200.0,52.39,52.76,52.36,52.75,49200.0
2011-10-26 13:40:00,52.75,52.75,52.54,52.61,27200.0,52.75,52.75,52.54,52.61,27200.0
2011-10-26 13:45:00,52.63,52.85,52.55,52.76,37800.0,52.63,52.85,52.55,52.76,37800.0
2011-10-26 13:50:00,52.77,52.83,52.47,52.58,53700.0,52.77,52.83,52.47,52.58,53700.0
2011-10-26 13:55:00,52.54,52.74,52.31,52.62,34100.0,52.54,52.74,52.31,52.62,34100.0
2011-10-26 14:00:00,52.64,52.83,52.64,52.76,38700.0,52.64,52.83,52.64,52.76,38700.0
2011-10-26 14:05:00,52.76,52.9,52.56,52.9,66100.0,52.76,52.9,52.56,52.9,66100.0
2011-10-26 14:10:00,52.89,53.04,52.87,52.91,41100.0,52.89,53.04,52.87,52.91,41100.0
2011-10-26 14:15:00,52.95,52.95,52.74,52.78,18900.0,52.95,52.95,52.74,52.78,18900.0
2011-10-26 14:20:00,52.79,52.88,52.7,52.78,16200.0,52.79,52.88,52.7,52.78,16200.0
2011-10-26 14:25:00,52.79,52.91,52.67,52.67,22200.0,52.79,52.91,52.67,52.67,22200.0
2011-10-26 14:30:00,52.69,53.07,52.61,52.92,40100.0,52.69,53.07,52.61,52.92,40100.0
2011-10-26 14:35:00,52.98,53.1,52.82,53.04,28500.0,52.98,53.1,52.82,53.04,28500.0
2011-10-26 14:40:00,53.02,53.07,52.79,52.9,26400.0,53.02,53.07,52.79,52.9,26400.0
2011-10-26 14:45:00,52.91,52.96,52.78,52.84,21400.0,52.91,52.96,52.78,52.84,21400.0
2011-10-26 14:50:00,52.82,53.09,52.77,52.78,53700.0,52.82,53.09,52.77,52.78,53700.0
2011-10-26 14:55:00,52.78,52.87,52.6,52.68,28600.0,52.78,52.87,52.6,52.68,28600.0
2011-10-26 15:00:00,52.73,52.92,52.71,52.77,17100.0,52.73,52.92,52.71,52.77,17100.0
2011-10-26 15:05:00,52.81,52.84,52.6,52.82,19000.0,52.81,52.84,52.6,52.82,19000.0
2011-10-26 15:10:00,52.77,53.05,52.71,53.05,35700.0,52.77,53.05,52.71,53.05,35700.0
2011-10-26 15:15:00,53.04,53.24,53.03,53.2,47400.0,53.04,53.24,53.03,53.2,47400.0
2011-10-26 15:20:00,53.21,53.3,53.13,53.2,57100.0,53.21,53.3,53.13,53.2,57100.0
2011-10-26 15:25:00,53.23,53.4,53.14,53.34,52600.0,53.23,53.4,53.14,53.34,52600.0
2011-10-26 15:30:00,53.29,53.54,53.2,53.34,65000.0,53.29,53.54,53.2,53.34,65000.0
2011-10-26 15:35:00,53.37,53.66,53.35,53.54,104500.0,53.37,53.66,53.35,53.54,104500.0
2011-10-26 15:40:00,53.55,53.93,53.55,53.71,134800.0,53.55,53.93,53.55,53.71,134800.0
2011-10-26 15:45:00,53.72,53.73,53.14,53.15,52800.0,53.72,53.73,53.14,53.15,52800.0
2011-10-26 15:50:00,53.18,53.29,53.07,53.14,56000.0,53.18,53.29,53.07,53.14,56000.0
2011-10-26 15:55:00,53.15,53.24,52.97,53.16,73400.0,53.15,53.24,52.97,53.16,73400.0
2011-10-27 09:30:00,55.72,56.63,55.26,56.6,257800.0,55.72,56.63,55.26,56.6,257800.0
2011-10-27 09:35:00,56.63,56.86,56.38,56.44,194400.0,56.63,56.86,56.38,56.44,194400.0
2011-10-27 09:40:00,56.43,56.96,56.32,56.5,170100.0,56.43,56.96,56.32,56.5,170100.0
2011-10-27 09:45:00,56.43,56.44,55.47,55.79,140300.0,56.43,56.44,55.47,55.79,140300.0
2011-10-27 09:50:00,55.85,55.95,55.7,55.86,53900.0,55.85,55.95,55.7,55.86,53900.0
2011-10-27 09:55:00,55.81,56.08,55.76,55.84,41700.0,55.81,56.08,55.76,55.84,41700.0
2011-10-27 10:00:00,55.79,55.86,55.08,55.2,75100.0,55.79,55.86,55.08,55.2,75100.0
2011-10-27 10:05:00,55.2,55.43,55.11,55.4,65400.0,55.2,55.43,55.11,55.4,65400.0
2011-10-27 10:10:00,55.42,55.58,55.42,55.5,56000.0,55.42,55.58,55.42,55.5,56000.0
2011-10-27 10:15:00,55.48,55.9,55.48,55.59,65500.0,55.48,55.9,55.48,55.59,65500.0
2011-10-27 10:20:00,55.59,55.73,55.46,55.7,45800.0,55.59,55.73,55.46,55.7,45800.0
2011-10-27 10:25:00,55.75,55.75,55.3,55.38,26900.0,55.75,55.75,55.3,55.38,26900.0
2011-10-27 10:30:00,55.34,55.4,54.92,55.12,30300.0,55.34,55.4,54.92,55.12,30300.0
2011-10-27 10:35:00,55.13,55.26,55.04,55.08,23700.0,55.13,55.26,55.04,55.08,23700.0
2011-10-27 10:40:00,55.09,55.49,55.09,55.26,43700.0,55.09,55.49,55.09,55.26,43700.0
2011-10-27 10:45:00,55.29,55.49,55.14,55.18,91200.0,55.29,55.49,55.14,55.18,91200.0
2011-10-27 10:50:00,55.21,55.34,55.1,55.29,41500.0,55.21,55.34,55.1,55.29,41500.0
2011-10-27 10:55:00,55.36,55.71,55.35,55.52,85000.0,55.36,55.71,55.35,55.52,85000.0
2011-10-27 11:00:00,55.49,55.87,55.36,55.87,91600.0,55.49,55.87,55.36,55.87,91600.0
2011-10-27 11:05:00,55.86,55.91,55.54,55.67,65400.0,55.86,55.91,55.54,55.67,65400.0
2011-10-27 11:10:00,55.66,55.81,55.45,55.53,62200.0,55.66,55.81,55.45,55.53,62200.0
2011-10-27 11:15:00,55.47,55.72,55.45,55.52,37400.0,55.47,55.72,55.45,55.52,37400.0
2011-10-27 11:20:00,55.52,55.83,55.43,55.72,61200.0,55.52,55.83,55.43,55.72,61200.0
2011-10-27 11:25:00,55.72,55.74,55.63,55.71,14600.0,55.72,55.74,55.63,55.71,14600.0
2011-10-27 11:30:00,55.75,55.89,55.62,55.89,33300.0,55.75,55.89,55.62,55.89,33300.0
2011-10-27 11:35:00,55.82,56.16,55.82,56.11,39000.0,55.82,56.16,55.82,56.11,39000.0
2011-10-27 11:40:00,56.1,56.25,56.02,56.13,46100.0,56.1,56.25,56.02,56.13,46100.0
2011-10-27 11:45:00,56.16,56.36,56.14,56.36,42000.0,56.16,56.36,56.14,56.36,42000.0
2011-10-27 11:50:00,56.36,56.5,56.35,56.47,36300.0,56.36,56.5,56.35,56.47,36300.0
2011-10-27 11:55:00,56.49,56.75,56.47,56.72,58200.0,56.49,56.75,56.47,56.72,58200.0
2011-10-27 12:00:00,56.73,56.89,56.71,56.79,42300.0,56.73,56.89,56.71,56.79,42300.0
2011-10-27 12:05:00,56.8,56.88,56.62,56.82,55400.0,56.8,56.88,56.62,56.82,55400.0
2011-10-27 12:10:00,56.82,56.82,56.67,56.72,22400.0,56.82,56.82,56.67,56.72,22400.0
2011-10-27 12:15:00,56.73,56.84,56.69,56.84,22300.0,56.73,56.84,56.69,56.84,22300.0
2011-10-27 12:20:00,56.83,56.88,56.71,56.86,38100.0,56.83,56.88,56.71,56.86,38100.0
2011-10-27 12:25:00,56.83,57.0,56.77,56.99,34200.0,56.83,57.0,56.77,56.99,34200.0
2011-10-27 12:30:00,56.99,57.0,56.89,56.97,50200.0,56.99,57.0,56.89,56.97,50200.0
2011-10-27 12:35:00,56.99,57.1,56.82,56.91,70900.0,56.99,57.1,56.82,56.91,70900.0
2011-10-27 12:40:00,56.91,57.09,56.88,57.06,31900.0,56.91,57.09,56.88,57.06,31900.0
2011-10-27 12:45:00,57.04,57.16,57.02,57.13,43400.0,57.04,57.16,57.02,57.13,43400.0
2011-10-27 12:50:00,57.12,57.13,56.89,57.06,56300.0,57.12,57.13,56.89,57.06,56300.0
2011-10-27 12:55:00,57.06,57.09,56.91,57.05,35800.0,57.06,57.09,56.91,57.05,35800.0
2011-10-27 13:00:00,57.05,57.1,56.96,57.06,28500.0,57.05,57.1,56.96,57.06,28500.0
2011-10-27 13:05:00,57.08,57.23,57.05,57.22,63400.0,57.08,57.23,57.05,57.22,63400.0
2011-10-27 13:10:00,57.23,57.49,57.19,57.48,57000.0,57.23,57.49,57.19,57.48,57000.0
2011-10-27 13:15:00,57.47,57.86,57.47,57.85,99400.0,57.47,57.86,57.47,57.85,99400.0
2011-10-27 13:20:00,57.84,57.84,57.5,57.55,54300.0,57.84,57.84,57.5,57.55,54300.0
2011-10-27 13:25:00,57.57,57.77,57.55,57.71,46600.0,57.57,57.77,57.55,57.71,46600.0
2011-10-27 13:30:00,57.71,57.96,57.7,57.91,38600.0,57.71,57.96,57.7,57.91,38600.0
2011-10-27 13:35:00,57.93,57.98,57.84,57.98,33400.0,57.93,57.98,57.84,57.98,33400.0
2011-10-27 13:40:00,57.98,57.99,57.92,57.95,28500.0,57.98,57.99,57.92,57.95,28500.0
2011-10-27 13:45:00,57.94,57.97,57.85,57.87,22300.0,57.94,57.97,57.85,57.87,22300.0
2011-10-27 13:50:00,57.89,58.0,57.85,57.99,40200.0,57.89,58.0,57.85,57.99,40200.0
2011-10-27 13:55:00,57.98,58.0,57.85,58.0,41800.0,57.98,58.0,57.85,58.0,41800.0
2011-10-27 14:00:00,58.0,58.0,57.86,57.98,58000.0,58.0,58.0,57.86,57.98,58000.0
2011-10-27 14:05:00,57.97,58.0,57.71,57.71,51800.0,57.97,58.0,57.71,57.71,51800.0
2011-10-27 14:10:00,57.72,57.81,57.5,57.65,41600.0,57.72,57.81,57.5,57.65,41600.0
2011-10-27 14:15:00,57.65,57.74,57.6,57.6,29500.0,57.65,57.74,57.6,57.6,29500.0
2011-10-27 14:20:00,57.6,57.71,57.55,57.7,30700.0,57.6,57.71,57.55,57.7,30700.0
2011-10-27 14:25:00,57.63,57.76,57.56,57.71,33500.0,57.63,57.76,57.56,57.71,33500.0
2011-10-27 14:30:00,57.71,57.73,57.57,57.68,27200.0,57.71,57.73,57.57,57.68,27200.0
2011-10-27 14:35:00,57.65,57.81,57.64,57.8,43400.0,57.65,57.81,57.64,57.8,43400.0
2011-10-27 14:40:00,57.81,57.91,57.73,57.75,33400.0,57.81,57.91,57.73,57.75,33400.0
2011-10-27 14:45:00,57.77,57.93,57.55,57.56,35800.0,57.77,57.93,57.55,57.56,35800.0
2011-10-27 14:50:00,57.56,57.79,57.55,57.71,52900.0,57.56,57.79,57.55,57.71,52900.0
2011-10-27 14:55:00,57.7,57.91,57.67,57.79,39600.0,57.7,57.91,57.67,57.79,39600.0
2011-10-27 15:00:00,57.81,57.99,57.8,57.92,66400.0,57.81,57.99,57.8,57.92,66400.0
2011-10-27 15:05:00,57.92,58.0,57.8,57.9,85200.0,57.92,58.0,57.8,57.9,85200.0
2011-10-27 15:10:00,57.95,58.08,57.95,58.06,82900.0,57.95,58.08,57.95,58.06,82900.0
2011-10-27 15:15:00,58.06,58.07,57.89,58.06,54200.0,58.06,58.07,57.89,58.06,54200.0
2011-10-27 15:20:00,58.04,58.34,58.04,58.31,71500.0,58.04,58.34,58.04,58.31,71500.0
2011-10-27 15:25:00,58.3,58.44,58.25,58.26,50700.0,58.3,58.44,58.25,58.26,50700.0
2011-10-27 15:30:00,58.24,58.38,58.24,58.34,79400.0,58.24,58.38,58.24,58.34,79400.0
2011-10-27 15:35:00,58.34,58.34,57.91,57.93,101000.0,58.34,58.34,57.91,57.93,101000.0
2011-10-27 15:40:00,57.94,57.97,57.85,57.95,68400.0,57.94,57.97,57.85,57.95,68400.0
2011-10-27 15:45:00,57.92,57.95,57.42,57.65,97300.0,57.92,57.95,57.42,57.65,97300.0
2011-10-27 15:50:00,57.61,57.74,57.44,57.48,99900.0,57.61,57.74,57.44,57.48,99900.0
2011-10-27 15:55:00,57.48,57.64,57.33,57.58,124600.0,57.48,57.64,57.33,57.58,124600.0
2011-10-28 09:30:00,57.0,57.75,56.56,57.48,87900.0,57.0,57.75,56.56,57.48,87900.0
2011-10-28 09:35:00,57.46,58.21,57.42,58.18,59500.0,57.46,58.21,57.42,58.18,59500.0
2011-10-28 09:40:00,58.12,58.2,57.55,57.92,46900.0,58.12,58.2,57.55,57.92,46900.0
2011-10-28 09:45:00,57.91,57.91,57.37,57.41,26900.0,57.91,57.91,57.37,57.41,26900.0
2011-10-28 09:50:00,57.44,57.77,57.23,57.77,39100.0,57.44,57.77,57.23,57.77,39100.0
2011-10-28 09:55:00,57.77,58.11,57.45,58.11,66300.0,57.77,58.11,57.45,58.11,66300.0
2011-10-28 10:00:00,58.1,58.5,57.97,58.13,71900.0,58.1,58.5,57.97,58.13,71900.0
2011-10-28 10:05:00,58.06,58.43,57.93,58.19,40200.0,58.06,58.43,57.93,58.19,40200.0
2011-10-28 10:10:00,58.16,58.46,58.0,58.35,55300.0,58.16,58.46,58.0,58.35,55300.0
2011-10-28 10:15:00,58.32,58.37,58.01,58.01,33700.0,58.32,58.37,58.01,58.01,33700.0
2011-10-28 10:20:00,58.02,58.33,58.02,58.21,19700.0,58.02,58.33,58.02,58.21,19700.0
2011-10-28 10:25:00,58.14,58.21,57.78,57.78,32600.0,58.14,58.21,57.78,57.78,32600.0
2011-10-28 10:30:00,57.83,57.87,57.71,57.84,33100.0,57.83,57.87,57.71,57.84,33100.0
2011-10-28 10:35:00,57.85,57.95,57.7,57.9,26400.0,57.85,57.95,57.7,57.9,26400.0
2011-10-28 10:40:00,57.89,57.98,57.8,57.92,40700.0,57.89,57.98,57.8,57.92,40700.0
2011-10-28 10:45:00,57.89,58.05,57.79,58.05,17500.0,57.89,58.05,57.79,58.05,17500.0
2011-10-28 10:50:00,58.0,58.16,57.87,57.98,21100.0,58.0,58.16,57.87,57.98,21100.0
2011-10-28 10:55:00,58.06,58.1,57.93,58.0,16300.0,58.06,58.1,57.93,58.0,16300.0
2011-10-28 11:00:00,58.0,58.31,57.95,58.31,19700.0,58.0,58.31,57.95,58.31,19700.0
2011-10-28 11:05:00,58.25,58.49,58.12,58.44,38700.0,58.25,58.49,58.12,58.44,38700.0
2011-10-28 11:10:00,58.43,58.45,58.23,58.36,19500.0,58.43,58.45,58.23,58.36,19500.0
2011-10-28 11:15:00,58.37,58.41,58.18,58.25,16300.0,58.37,58.41,58.18,58.25,16300.0
2011-10-28 11:20:00,58.18,58.42,58.09,58.32,16600.0,58.18,58.42,58.09,58.32,16600.0
2011-10-28 11:25:00,58.26,58.35,58.05,58.19,23900.0,58.26,58.35,58.05,58.19,23900.0
2011-10-28 11:30:00,58.2,58.38,58.19,58.36,10600.0,58.2,58.38,58.19,58.36,10600.0
2011-10-28 11:35:00,58.33,58.42,58.16,58.25,13500.0,58.33,58.42,58.16,58.25,13500.0
2011-10-28 11:40:00,58.2,58.24,57.85,57.91,17500.0,58.2,58.24,57.85,57.91,17500.0
2011-10-28 11:45:00,57.91,58.0,57.71,57.73,27100.0,57.91,58.0,57.71,57.73,27100.0
2011-10-28 11:50:00,57.81,57.81,57.4,57.41,49600.0,57.81,57.81,57.4,57.41,49600.0
2011-10-28 11:55:00,57.4,57.43,57.06,57.06,52300.0,57.4,57.43,57.06,57.06,52300.0
2011-10-28 12:00:00,57.11,57.21,56.98,57.21,43700.0,57.11,57.21,56.98,57.21,43700.0
2011-10-28 12:05:00,57.21,57.25,56.91,57.24,23600.0,57.21,57.25,56.91,57.24,23600.0
2011-10-28 12:10:00,57.18,57.44,57.18,57.18,11400.0,57.18,57.44,57.18,57.18,11400.0
2011-10-28 12:15:00,57.2,57.33,57.09,57.26,10100.0,57.2,57.33,57.09,57.26,10100.0
2011-10-28 12:20:00,57.23,57.36,57.19,57.23,8700.0,57.23,57.36,57.19,57.23,8700.0
2011-10-28 12:25:00,57.24,57.36,57.08,57.23,29100.0,57.24,57.36,57.08,57.23,29100.0
2011-10-28 12:30:00,57.25,57.32,57.14,57.3,22000.0,57.25,57.32,57.14,57.3,22000.0
2011-10-28 12:35:00,57.32,57.35,57.1,57.24,22000.0,57.32,57.35,57.1,57.24,22000.0
2011-10-28 12:40:00,57.25,57.3,57.1,57.29,11300.0,57.25,57.3,57.1,57.29,11300.0
2011-10-28 12:45:00,57.27,57.37,57.22,57.27,15800.0,57.27,57.37,57.22,57.27,15800.0
2011-10-28 12:50:00,57.31,57.32,57.1,57.15,17300.0,57.31,57.32,57.1,57.15,17300.0
2011-10-28 12:55:00,57.15,57.38,57.15,57.38,10800.0,57.15,57.38,57.15,57.38,10800.0
2011-10-28 13:00:00,57.35,57.54,57.35,57.48,27200.0,57.35,57.54,57.35,57.48,27200.0
2011-10-28 13:05:00,57.44,57.46,57.3,57.31,12200.0,57.44,57.46,57.3,57.31,12200.0
2011-10-28 13:10:00,57.35,57.36,57.23,57.3,18100.0,57.35,57.36,57.23,57.3,18100.0
2011-10-28 13:15:00,57.3,57.45,57.28,57.41,9700.0,57.3,57.45,57.28,57.41,9700.0
2011-10-28 13:20:00,57.41,57.5,57.37,57.45,10900.0,57.41,57.5,57.37,57.45,10900.0
2011-10-28 13:25:00,57.5,57.52,57.38,57.4,21800.0,57.5,57.52,57.38,57.4,21800.0
2011-10-28 13:30:00,57.41,57.43,57.23,57.39,12300.0,57.41,57.43,57.23,57.39,12300.0
2011-10-28 13:35:00,57.39,57.48,57.32,57.48,9700.0,57.39,57.48,57.32,57.48,9700.0
2011-10-28 13:40:00,57.45,57.48,57.3,57.41,12400.0,57.45,57.48,57.3,57.41,12400.0
2011-10-28 13:45:00,57.42,57.5,57.36,57.48,11500.0,57.42,57.5,57.36,57.48,11500.0
2011-10-28 13:50:00,57.48,57.57,57.43,57.49,17600.0,57.48,57.57,57.43,57.49,17600.0
2011-10-28 13:55:00,57.5,57.54,57.44,57.53,15300.0,57.5,57.54,57.44,57.53,15300.0
2011-10-28 14:00:00,57.5,57.54,57.45,57.45,15500.0,57.5,57.54,57.45,57.45,15500.0
2011-10-28 14:05:00,57.48,57.51,57.25,57.47,16200.0,57.48,57.51,57.25,57.47,16200.0
2011-10-28 14:10:00,57.51,57.53,57.35,57.53,12100.0,57.51,57.53,57.35,57.53,12100.0
2011-10-28 14:15:00,57.53,57.54,57.29,57.36,9600.0,57.53,57.54,57.29,57.36,9600.0
2011-10-28 14:20:00,57.38,57.41,57.26,57.35,12100.0,57.38,57.41,57.26,57.35,12100.0
2011-10-28 14:25:00,57.36,57.46,57.3,57.41,9900.0,57.36,57.46,57.3,57.41,9900.0
2011-10-28 14:30:00,57.38,57.52,57.32,57.42,22600.0,57.38,57.52,57.32,57.42,22600.0
2011-10-28 14:35:00,57.32,57.36,57.13,57.15,36100.0,57.32,57.36,57.13,57.15,36100.0
2011-10-28 14:40:00,57.16,57.38,57.15,57.35,18000.0,57.16,57.38,57.15,57.35,18000.0
2011-10-28 14:45:00,57.36,57.48,57.34,57.46,16600.0,57.36,57.48,57.34,57.46,16600.0
2011-10-28 14:50:00,57.46,57.54,57.32,57.37,30800.0,57.46,57.54,57.32,57.37,30800.0
2011-10-28 14:55:00,57.42,57.5,57.33,57.46,15400.0,57.42,57.5,57.33,57.46,15400.0
2011-10-28 15:00:00,57.48,57.8,57.48,57.8,45500.0,57.48,57.8,57.48,57.8,45500.0
2011-10-28 15:05:00,57.8,57.89,57.7,57.88,21600.0,57.8,57.89,57.7,57.88,21600.0
2011-10-28 15:10:00,57.84,57.9,57.73,57.9,19900.0,57.84,57.9,57.73,57.9,19900.0
2011-10-28 15:15:00,57.87,57.94,57.71,57.82,32300.0,57.87,57.94,57.71,57.82,32300.0
2011-10-28 15:20:00,57.84,57.96,57.83,57.84,23200.0,57.84,57.96,57.83,57.84,23200.0
2011-10-28 15:25:00,57.86,58.05,57.86,58.02,28900.0,57.86,58.05,57.86,58.02,28900.0
2011-10-28 15:30:00,58.03,58.04,57.85,58.0,30800.0,58.03,58.04,57.85,58.0,30800.0
2011-10-28 15:35:00,58.01,58.04,57.91,58.02,36600.0,58.01,58.04,57.91,58.02,36600.0
2011-10-28 15:40:00,58.03,58.18,57.95,58.16,43000.0,58.03,58.18,57.95,58.16,43000.0
2011-10-28 15:45:00,58.12,58.14,57.85,57.99,68300.0,58.12,58.14,57.85,57.99,68300.0
2011-10-28 15:50:00,57.98,58.11,57.86,58.05,51300.0,57.98,58.11,57.86,58.05,51300.0
2011-10-28 15:55:00,58.03,58.1,57.86,57.94,80800.0,58.03,58.1,57.86,57.94,80800.0
2011-10-31 09:30:00,57.48,57.71,57.08,57.23,92900.0,57.48,57.71,57.08,57.23,92900.0
2011-10-31 09:35:00,57.16,57.35,56.75,57.34,55300.0,57.16,57.35,56.75,57.34,55300.0
2011-10-31 09:40:00,57.34,57.5,57.21,57.48,53900.0,57.34,57.5,57.21,57.48,53900.0
2011-10-31 09:45:00,57.4,57.5,57.11,57.35,16600.0,57.4,57.5,57.11,57.35,16600.0
2011-10-31 09:50:00,57.32,57.77,57.25,57.77,49700.0,57.32,57.77,57.25,57.77,49700.0
2011-10-31 09:55:00,57.77,58.06,57.53,57.76,74500.0,57.77,58.06,57.53,57.76,74500.0
2011-10-31 10:00:00,57.81,58.14,57.69,58.09,55200.0,57.81,58.14,57.69,58.09,55200.0
2011-10-31 10:05:00,58.11,58.71,58.11,58.68,132800.0,58.11,58.71,58.11,58.68,132800.0
2011-10-31 10:10:00,58.68,58.95,58.6,58.94,95400.0,58.68,58.95,58.6,58.94,95400.0
2011-10-31 10:15:00,58.84,59.46,58.78,58.87,197700.0,58.84,59.46,58.78,58.87,197700.0
2011-10-31 10:20:00,58.95,59.15,58.77,58.83,95100.0,58.95,59.15,58.77,58.83,95100.0
2011-10-31 10:25:00,58.83,58.9,58.06,58.2,67100.0,58.83,58.9,58.06,58.2,67100.0
2011-10-31 10:30:00,58.22,58.84,58.21,58.69,45800.0,58.22,58.84,58.21,58.69,45800.0
2011-10-31 10:35:00,58.69,58.71,58.34,58.41,51600.0,58.69,58.71,58.34,58.41,51600.0
2011-10-31 10:40:00,58.45,58.52,58.19,58.21,22800.0,58.45,58.52,58.19,58.21,22800.0
2011-10-31 10:45:00,58.14,58.38,57.95,58.08,48900.0,58.14,58.38,57.95,58.08,48900.0
2011-10-31 10:50:00,58.1,58.45,58.08,58.18,35400.0,58.1,58.45,58.08,58.18,35400.0
2011-10-31 10:55:00,58.17,58.36,58.14,58.18,22000.0,58.17,58.36,58.14,58.18,22000.0
2011-10-31 11:00:00,58.25,58.37,58.08,58.08,38400.0,58.25,58.37,58.08,58.08,38400.0
2011-10-31 11:05:00,58.03,58.1,57.9,58.05,41400.0,58.03,58.1,57.9,58.05,41400.0
2011-10-31 11:10:00,58.05,58.1,57.69,57.79,35400.0,58.05,58.1,57.69,57.79,35400.0
2011-10-31 11:15:00,57.75,57.77,57.38,57.45,66800.0,57.75,57.77,57.38,57.45,66800.0
2011-10-31 11:20:00,57.49,57.59,57.45,57.51,15200.0,57.49,57.59,57.45,57.51,15200.0
2011-10-31 11:25:00,57.55,57.6,57.36,57.41,56000.0,57.55,57.6,57.36,57.41,56000.0
2011-10-31 11:30:00,57.41,57.79,57.36,57.67,39900.0,57.41,57.79,57.36,57.67,39900.0
2011-10-31 11:35:00,57.67,57.79,57.63,57.73,18600.0,57.67,57.79,57.63,57.73,18600.0
2011-10-31 11:40:00,57.73,57.87,57.7,57.83,17300.0,57.73,57.87,57.7,57.83,17300.0
2011-10-31 11:45:00,57.87,57.87,57.68,57.74,14600.0,57.87,57.87,57.68,57.74,14600.0
2011-10-31 11:50:00,57.74,57.77,57.56,57.64,14600.0,57.74,57.77,57.56,57.64,14600.0
2011-10-31 11:55:00,57.59,57.65,57.42,57.42,14900.0,57.59,57.65,57.42,57.42,14900.0
2011-10-31 12:00:00,57.42,57.55,57.4,57.5,41200.0,57.42,57.55,57.4,57.5,41200.0
2011-10-31 12:05:00,57.54,57.7,57.44,57.44,40600.0,57.54,57.7,57.44,57.44,40600.0
2011-10-31 12:10:00,57.44,57.62,57.39,57.39,16800.0,57.44,57.62,57.39,57.39,16800.0
2011-10-31 12:15:00,57.43,57.43,57.28,57.37,37800.0,57.43,57.43,57.28,57.37,37800.0
2011-10-31 12:20:00,57.41,57.46,57.25,57.41,41600.0,57.41,57.46,57.25,57.41,41600.0
2011-10-31 12:25:00,57.39,57.43,57.11,57.14,25700.0,57.39,57.43,57.11,57.14,25700.0
2011-10-31 12:30:00,57.13,57.19,57.01,57.06,34400.0,57.13,57.19,57.01,57.06,34400.0
2011-10-31 12:35:00,57.02,57.25,57.02,57.08,17800.0,57.02,57.25,57.02,57.08,17800.0
2011-10-31 12:40:00,57.12,57.22,57.03,57.22,31400.0,57.12,57.22,57.03,57.22,31400.0
2011-10-31 12:45:00,57.2,57.37,57.05,57.3,35400.0,57.2,57.37,57.05,57.3,35400.0
2011-10-31 12:50:00,57.3,57.51,57.27,57.41,7100.0,57.3,57.51,57.27,57.41,7100.0
2011-10-31 12:55:00,57.4,57.55,57.38,57.55,22400.0,57.4,57.55,57.38,57.55,22400.0
2011-10-31 13:00:00,57.57,57.81,57.53,57.7,38500.0,57.57,57.81,57.53,57.7,38500.0
2011-10-31 13:05:00,57.7,57.79,57.68,57.73,14300.0,57.7,57.79,57.68,57.73,14300.0
2011-10-31 13:10:00,57.74,57.82,57.67,57.74,23100.0,57.74,57.82,57.67,57.74,23100.0
2011-10-31 13:15:00,57.75,57.76,57.67,57.68,7400.0,57.75,57.76,57.67,57.68,7400.0
2011-10-31 13:20:00,57.67,57.68,57.54,57.67,26300.0,57.67,57.68,57.54,57.67,26300.0
2011-10-31 13:25:00,57.65,57.7,57.56,57.63,11100.0,57.65,57.7,57.56,57.63,11100.0
2011-10-31 13:30:00,57.63,57.71,57.33,57.4,70800.0,57.63,57.71,57.33,57.4,70800.0
2011-10-31 13:35:00,57.33,57.6,57.33,57.56,21500.0,57.33,57.6,57.33,57.56,21500.0
2011-10-31 13:40:00,57.58,57.64,57.42,57.64,9300.0,57.58,57.64,57.42,57.64,9300.0
2011-10-31 13:45:00,57.68,57.74,57.52,57.74,8800.0,57.68,57.74,57.52,57.74,8800.0
2011-10-31 13:50:00,57.73,57.87,57.68,57.7,19300.0,57.73,57.87,57.68,57.7,19300.0
2011-10-31 13:55:00,57.77,57.87,57.68,57.7,17000.0,57.77,57.87,57.68,57.7,17000.0
2011-10-31 14:00:00,57.73,57.85,57.69,57.78,14800.0,57.73,57.85,57.69,57.78,14800.0
2011-10-31 14:05:00,57.74,57.81,57.73,57.76,9300.0,57.74,57.81,57.73,57.76,9300.0
2011-10-31 14:10:00,57.75,57.75,57.4,57.44,18100.0,57.75,57.75,57.4,57.44,18100.0
2011-10-31 14:15:00,57.4,57.41,57.3,57.41,9200.0,57.4,57.41,57.3,57.41,9200.0
2011-10-31 14:20:00,57.45,57.75,57.44,57.5,16400.0,57.45,57.75,57.44,57.5,16400.0
2011-10-31 14:25:00,57.52,57.54,57.4,57.5,13500.0,57.52,57.54,57.4,57.5,13500.0
2011-10-31 14:30:00,57.5,57.55,57.33,57.44,15500.0,57.5,57.55,57.33,57.44,15500.0
2011-10-31 14:35:00,57.43,57.45,57.16,57.21,28600.0,57.43,57.45,57.16,57.21,28600.0
2011-10-31 14:40:00,57.25,57.36,57.19,57.25,10200.0,57.25,57.36,57.19,57.25,10200.0
2011-10-31 14:45:00,57.27,57.4,57.21,57.34,13400.0,57.27,57.4,57.21,57.34,13400.0
2011-10-31 14:50:00,57.29,57.59,57.29,57.53,19400.0,57.29,57.59,57.29,57.53,19400.0
2011-10-31 14:55:00,57.52,57.56,57.3,57.34,19200.0,57.52,57.56,57.3,57.34,19200.0
2011-10-31 15:00:00,57.31,57.33,57.14,57.2,32200.0,57.31,57.33,57.14,57.2,32200.0
2011-10-31 15:05:00,57.19,57.21,56.94,57.02,77400.0,57.19,57.21,56.94,57.02,77400.0
2011-10-31 15:10:00,57.01,57.06,56.95,57.02,40800.0,57.01,57.06,56.95,57.02,40800.0
2011-10-31 15:15:00,57.0,57.04,56.87,56.88,24800.0,57.0,57.04,56.87,56.88,24800.0
2011-10-31 15:20:00,56.92,57.07,56.83,56.99,34300.0,56.92,57.07,56.83,56.99,34300.0
2011-10-31 15:25:00,56.94,57.0,56.83,56.88,19300.0,56.94,57.0,56.83,56.88,19300.0
2011-10-31 15:30:00,56.85,57.08,56.75,57.07,36800.0,56.85,57.08,56.75,57.07,36800.0
2011-10-31 15:35:00,57.07,57.17,56.89,57.0,57500.0,57.07,57.17,56.89,57.0,57500.0
2011-10-31 15:40:00,56.96,57.05,56.83,56.9,37700.0,56.96,57.05,56.83,56.9,37700.0
2011-10-31 15:45:00,56.91,56.98,56.68,56.73,54300.0,56.91,56.98,56.68,56.73,54300.0
2011-10-31 15:50:00,56.78,56.86,56.41,56.78,150300.0,56.78,56.86,56.41,56.78,150300.0
2011-10-31 15:55:00,56.78,56.81,56.44,56.46,95900.0,56.78,56.81,56.44,56.46,95900.0
2011-11-01 09:30:00,54.51,54.51,52.57,53.41,220600.0,54.51,54.51,52.57,53.41,220600.0
2011-11-01 09:35:00,53.49,53.66,52.87,52.95,164400.0,53.49,53.66,52.87,52.95,164400.0
2011-11-01 09:40:00,53.0,54.28,52.92,53.66,169300.0,53.0,54.28,52.92,53.66,169300.0
2011-11-01 09:45:00,53.66,54.07,53.65,53.8,121500.0,53.66,54.07,53.65,53.8,121500.0
2011-11-01 09:50:00,53.81,54.13,53.61,54.13,63100.0,53.81,54.13,53.61,54.13,63100.0
2011-11-01 09:55:00,54.15,54.39,54.0,54.31,40800.0,54.15,54.39,54.0,54.31,40800.0
2011-11-01 10:00:00,54.28,54.37,53.83,54.2,104300.0,54.28,54.37,53.83,54.2,104300.0
2011-11-01 10:05:00,54.22,54.68,54.22,54.68,66400.0,54.22,54.68,54.22,54.68,66400.0
2011-11-01 10:10:00,54.61,55.24,54.57,55.24,76000.0,54.61,55.24,54.57,55.24,76000.0
2011-11-01 10:15:00,55.18,55.2,54.75,54.8,35300.0,55.18,55.2,54.75,54.8,35300.0
2011-11-01 10:20:00,54.86,54.88,54.11,54.31,49300.0,54.86,54.88,54.11,54.31,49300.0
2011-11-01 10:25:00,54.27,54.69,54.25,54.49,41000.0,54.27,54.69,54.25,54.49,41000.0
2011-11-01 10:30:00,54.4,54.6,54.29,54.59,11600.0,54.4,54.6,54.29,54.59,11600.0
2011-11-01 10:35:00,54.51,54.84,54.44,54.62,29500.0,54.51,54.84,54.44,54.62,29500.0
2011-11-01 10:40:00,54.62,54.88,54.5,54.55,40800.0,54.62,54.88,54.5,54.55,40800.0
2011-11-01 10:45:00,54.55,54.6,54.15,54.38,30400.0,54.55,54.6,54.15,54.38,30400.0
2011-11-01 10:50:00,54.39,54.58,54.13,54.14,27600.0,54.39,54.58,54.13,54.14,27600.0
2011-11-01 10:55:00,54.19,54.43,53.96,53.96,40900.0,54.19,54.43,53.96,53.96,40900.0
2011-11-01 11:00:00,54.01,54.09,53.72,53.75,25800.0,54.01,54.09,53.72,53.75,25800.0
2011-11-01 11:05:00,53.69,53.84,53.52,53.67,39000.0,53.69,53.84,53.52,53.67,39000.0
2011-11-01 11:10:00,53.67,54.32,53.63,54.18,26500.0,53.67,54.32,53.63,54.18,26500.0
2011-11-01 11:15:00,54.22,54.44,54.17,54.24,49100.0,54.22,54.44,54.17,54.24,49100.0
2011-11-01 11:20:00,54.23,54.34,54.0,54.06,25200.0,54.23,54.34,54.0,54.06,25200.0
2011-11-01 11:25:00,54.07,54.14,53.77,53.78,13900.0,54.07,54.14,53.77,53.78,13900.0
2011-11-01 11:30:00,53.82,54.0,53.72,53.73,18100.0,53.82,54.0,53.72,53.73,18100.0
2011-11-01 11:35:00,53.75,53.85,53.6,53.64,17900.0,53.75,53.85,53.6,53.64,17900.0
2011-11-01 11:40:00,53.65,53.65,53.27,53.27,36000.0,53.65,53.65,53.27,53.27,36000.0
2011-11-01 11:45:00,53.31,53.44,53.05,53.16,35800.0,53.31,53.44,53.05,53.16,35800.0
2011-11-01 11:50:00,53.16,53.2,53.0,53.06,41500.0,53.16,53.2,53.0,53.06,41500.0
2011-11-01 11:55:00,53.07,53.2,53.0,53.1,37000.0,53.07,53.2,53.0,53.1,37000.0
2011-11-01 12:00:00,53.14,53.14,52.89,53.05,25000.0,53.14,53.14,52.89,53.05,25000.0
2011-11-01 12:05:00,53.0,53.44,52.91,53.3,22400.0,53.0,53.44,52.91,53.3,22400.0
2011-11-01 12:10:00,53.39,53.58,53.32,53.52,5700.0,53.39,53.58,53.32,53.52,5700.0
2011-11-01 12:15:00,53.51,53.8,53.45,53.65,70900.0,53.51,53.8,53.45,53.65,70900.0
2011-11-01 12:20:00,53.7,53.71,53.52,53.62,22400.0,53.7,53.71,53.52,53.62,22400.0
2011-11-01 12:25:00,53.61,53.8,53.5,53.64,8100.0,53.61,53.8,53.5,53.64,8100.0
2011-11-01 12:30:00,53.58,53.92,53.42,53.81,16500.0,53.58,53.92,53.42,53.81,16500.0
2011-11-01 12:35:00,53.8,53.96,53.73,53.9,12600.0,53.8,53.96,53.73,53.9,12600.0
2011-11-01 12:40:00,53.89,53.89,53.43,53.5,23600.0,53.89,53.89,53.43,53.5,23600.0
2011-11-01 12:45:00,53.52,53.53,53.25,53.25,11500.0,53.52,53.53,53.25,53.25,11500.0
2011-11-01 12:50:00,53.25,53.4,53.12,53.2,31900.0,53.25,53.4,53.12,53.2,31900.0
2011-11-01 12:55:00,53.23,53.36,53.2,53.26,10600.0,53.23,53.36,53.2,53.26,10600.0
2011-11-01 13:00:00,53.2,53.35,53.03,53.06,24100.0,53.2,53.35,53.03,53.06,24100.0
2011-11-01 13:05:00,53.04,53.29,53.04,53.06,24600.0,53.04,53.29,53.04,53.06,24600.0
2011-11-01 13:10:00,53.14,53.21,53.0,53.12,20300.0,53.14,53.21,53.0,53.12,20300.0
2011-11-01 13:15:00,53.2,53.2,52.95,53.07,24400.0,53.2,53.2,52.95,53.07,24400.0
2011-11-01 13:20:00,53.06,53.06,52.85,52.92,24200.0,53.06,53.06,52.85,52.92,24200.0
2011-11-01 13:25:00,52.97,53.45,52.87,53.45,34200.0,52.97,53.45,52.87,53.45,34200.0
2011-11-01 13:30:00,53.48,53.83,53.33,53.83,36200.0,53.48,53.83,53.33,53.83,36200.0
2011-11-01 13:35:00,53.76,53.9,53.63,53.71,36100.0,53.76,53.9,53.63,53.71,36100.0
2011-11-01 13:40:00,53.78,53.89,53.66,53.86,20100.0,53.78,53.89,53.66,53.86,20100.0
2011-11-01 13:45:00,53.81,54.08,53.7,54.01,43500.0,53.81,54.08,53.7,54.01,43500.0
2011-11-01 13:50:00,54.01,54.26,54.01,54.11,30300.0,54.01,54.26,54.01,54.11,30300.0
2011-11-01 13:55:00,54.1,54.15,53.67,53.74,48400.0,54.1,54.15,53.67,53.74,48400.0
2011-11-01 14:00:00,53.74,53.9,53.58,53.89,24700.0,53.74,53.9,53.58,53.89,24700.0
2011-11-01 14:05:00,53.9,54.26,53.8,54.22,29400.0,53.9,54.26,53.8,54.22,29400.0
2011-11-01 14:10:00,54.23,54.26,54.09,54.15,12900.0,54.23,54.26,54.09,54.15,12900.0
2011-11-01 14:15:00,54.17,54.27,53.99,54.11,32100.0,54.17,54.27,53.99,54.11,32100.0
2011-11-01 14:20:00,54.05,54.42,54.05,54.41,24800.0,54.05,54.42,54.05,54.41,24800.0
2011-11-01 14:25:00,54.37,54.56,54.37,54.45,33700.0,54.37,54.56,54.37,54.45,33700.0
2011-11-01 14:30:00,54.43,54.63,54.37,54.57,14900.0,54.43,54.63,54.37,54.57,14900.0
2011-11-01 14:35:00,54.57,54.63,54.27,54.35,28900.0,54.57,54.63,54.27,54.35,28900.0
2011-11-01 14:40:00,54.37,54.42,54.06,54.24,53200.0,54.37,54.42,54.06,54.24,53200.0
2011-11-01 14:45:00,54.27,54.43,54.15,54.37,28300.0,54.27,54.43,54.15,54.37,28300.0
2011-11-01 14:50:00,54.35,54.5,54.06,54.22,24700.0,54.35,54.5,54.06,54.22,24700.0
2011-11-01 14:55:00,54.19,54.38,54.11,54.28,38600.0,54.19,54.38,54.11,54.28,38600.0
2011-11-01 15:00:00,54.33,54.41,53.92,54.02,33300.0,54.33,54.41,53.92,54.02,33300.0
2011-11-01 15:05:00,54.03,54.13,53.84,53.97,42200.0,54.03,54.13,53.84,53.97,42200.0
2011-11-01 15:10:00,54.01,54.45,53.98,54.42,31300.0,54.01,54.45,53.98,54.42,31300.0
2011-11-01 15:15:00,54.46,54.46,53.92,54.21,45200.0,54.46,54.46,53.92,54.21,45200.0
2011-11-01 15:20:00,54.26,54.35,54.05,54.14,40900.0,54.26,54.35,54.05,54.14,40900.0
2011-11-01 15:25:00,54.13,54.45,54.12,54.36,84800.0,54.13,54.45,54.12,54.36,84800.0
2011-11-01 15:30:00,54.38,54.59,54.31,54.53,64900.0,54.38,54.59,54.31,54.53,64900.0
2011-11-01 15:35:00,54.53,54.99,54.51,54.95,58100.0,54.53,54.99,54.51,54.95,58100.0
2011-11-01 15:40:00,54.95,54.95,54.68,54.93,214700.0,54.95,54.95,54.68,54.93,214700.0
2011-11-01 15:45:00,54.9,55.09,54.61,55.01,222500.0,54.9,55.09,54.61,55.01,222500.0
2011-11-01 15:50:00,54.96,55.1,54.58,54.67,182300.0,54.96,55.1,54.58,54.67,182300.0
2011-11-01 15:55:00,54.69,54.85,54.62,54.85,166500.0,54.69,54.85,54.62,54.85,166500.0
2011-11-02 09:30:00,56.02,56.15,55.5,55.65,79000.0,56.02,56.15,55.5,55.65,79000.0
2011-11-02 09:35:00,55.57,55.93,55.5,55.5,41500.0,55.57,55.93,55.5,55.5,41500.0
2011-11-02 09:40:00,55.53,55.66,55.43,55.53,26500.0,55.53,55.66,55.43,55.53,26500.0
2011-11-02 09:45:00,55.58,55.71,55.47,55.66,39100.0,55.58,55.71,55.47,55.66,39100.0
2011-11-02 09:50:00,55.65,55.68,55.3,55.45,36300.0,55.65,55.68,55.3,55.45,36300.0
2011-11-02 09:55:00,55.36,55.6,55.3,55.51,31400.0,55.36,55.6,55.3,55.51,31400.0
2011-11-02 10:00:00,55.6,55.85,55.52,55.65,32000.0,55.6,55.85,55.52,55.65,32000.0
2011-11-02 10:05:00,55.66,55.74,55.45,55.54,33100.0,55.66,55.74,55.45,55.54,33100.0
2011-11-02 10:10:00,55.57,55.57,55.2,55.37,48900.0,55.57,55.57,55.2,55.37,48900.0
2011-11-02 10:15:00,55.33,55.33,55.08,55.22,84100.0,55.33,55.33,55.08,55.22,84100.0
2011-11-02 10:20:00,55.24,55.35,55.13,55.24,21100.0,55.24,55.35,55.13,55.24,21100.0
2011-11-02 10:25:00,55.31,55.66,55.31,55.6,24300.0,55.31,55.66,55.31,55.6,24300.0
2011-11-02 10:30:00,55.61,55.61,55.36,55.42,7600.0,55.61,55.61,55.36,55.42,7600.0
2011-11-02 10:35:00,55.38,55.7,55.37,55.7,18500.0,55.38,55.7,55.37,55.7,18500.0
2011-11-02 10:40:00,55.7,55.8,55.66,55.73,18200.0,55.7,55.8,55.66,55.73,18200.0
2011-11-02 10:45:00,55.78,55.8,55.65,55.79,28300.0,55.78,55.8,55.65,55.79,28300.0
2011-11-02 10:50:00,55.79,56.09,55.79,56.01,34800.0,55.79,56.09,55.79,56.01,34800.0
2011-11-02 10:55:00,56.0,56.06,55.9,55.91,22200.0,56.0,56.06,55.9,55.91,22200.0
2011-11-02 11:00:00,55.95,56.04,55.8,55.8,13300.0,55.95,56.04,55.8,55.8,13300.0
2011-11-02 11:05:00,55.77,56.0,55.75,55.89,14800.0,55.77,56.0,55.75,55.89,14800.0
2011-11-02 11:10:00,55.94,55.98,55.66,55.71,13800.0,55.94,55.98,55.66,55.71,13800.0
2011-11-02 11:15:00,55.72,55.89,55.6,55.82,24300.0,55.72,55.89,55.6,55.82,24300.0
2011-11-02 11:20:00,55.86,55.86,55.59,55.66,15500.0,55.86,55.86,55.59,55.66,15500.0
2011-11-02 11:25:00,55.67,55.67,55.45,55.45,11600.0,55.67,55.67,55.45,55.45,11600.0
2011-11-02 11:30:00,55.46,55.52,55.35,55.47,11500.0,55.46,55.52,55.35,55.47,11500.0
2011-11-02 11:35:00,55.45,55.45,55.28,55.34,11300.0,55.45,55.45,55.28,55.34,11300.0
2011-11-02 11:40:00,55.35,55.52,55.26,55.31,24700.0,55.35,55.52,55.26,55.31,24700.0
2011-11-02 11:45:00,55.31,55.35,55.21,55.21,14600.0,55.31,55.35,55.21,55.21,14600.0
2011-11-02 11:50:00,55.29,55.41,55.2,55.41,16900.0,55.29,55.41,55.2,55.41,16900.0
2011-11-02 11:55:00,55.44,55.62,55.4,55.54,10800.0,55.44,55.62,55.4,55.54,10800.0
2011-11-02 12:00:00,55.52,55.65,55.42,55.5,21700.0,55.52,55.65,55.42,55.5,21700.0
2011-11-02 12:05:00,55.52,55.55,55.39,55.44,7000.0,55.52,55.55,55.39,55.44,7000.0
2011-11-02 12:10:00,55.42,55.63,55.42,55.48,4900.0,55.42,55.63,55.42,55.48,4900.0
2011-11-02 12:15:00,55.42,55.44,55.15,55.19,18500.0,55.42,55.44,55.15,55.19,18500.0
2011-11-02 12:20:00,55.22,55.36,55.16,55.28,5600.0,55.22,55.36,55.16,55.28,5600.0
2011-11-02 12:25:00,55.3,55.42,55.28,55.36,23900.0,55.3,55.42,55.28,55.36,23900.0
2011-11-02 12:30:00,55.4,55.57,55.24,55.39,8900.0,55.4,55.57,55.24,55.39,8900.0
2011-11-02 12:35:00,55.34,55.59,55.04,55.48,44300.0,55.34,55.59,55.04,55.48,44300.0
2011-11-02 12:40:00,55.59,55.73,55.43,55.43,13100.0,55.59,55.73,55.43,55.43,13100.0
2011-11-02 12:45:00,55.4,55.46,55.21,55.25,10700.0,55.4,55.46,55.21,55.25,10700.0
2011-11-02 12:50:00,55.25,55.33,55.13,55.31,18500.0,55.25,55.33,55.13,55.31,18500.0
2011-11-02 12:55:00,55.27,55.4,55.0,55.06,17000.0,55.27,55.4,55.0,55.06,17000.0
2011-11-02 13:00:00,55.06,55.1,54.77,54.95,39100.0,55.06,55.1,54.77,54.95,39100.0
2011-11-02 13:05:00,54.91,54.91,54.5,54.85,43200.0,54.91,54.91,54.5,54.85,43200.0
2011-11-02 13:10:00,54.82,55.0,54.78,54.98,10700.0,54.82,55.0,54.78,54.98,10700.0
2011-11-02 13:15:00,54.94,54.94,54.73,54.81,5200.0,54.94,54.94,54.73,54.81,5200.0
2011-11-02 13:20:00,54.76,54.76,54.39,54.4,33800.0,54.76,54.76,54.39,54.4,33800.0
2011-11-02 13:25:00,54.45,54.77,54.4,54.7,29200.0,54.45,54.77,54.4,54.7,29200.0
2011-11-02 13:30:00,54.69,54.98,54.6,54.98,16500.0,54.69,54.98,54.6,54.98,16500.0
2011-11-02 13:35:00,54.99,55.16,54.86,55.15,33200.0,54.99,55.16,54.86,55.15,33200.0
2011-11-02 13:40:00,55.11,55.35,55.05,55.27,34200.0,55.11,55.35,55.05,55.27,34200.0
2011-11-02 13:45:00,55.27,55.45,55.22,55.22,32900.0,55.27,55.45,55.22,55.22,32900.0
2011-11-02 13:50:00,55.2,55.23,54.96,54.96,10800.0,55.2,55.23,54.96,54.96,10800.0
2011-11-02 13:55:00,54.98,55.06,54.92,55.05,6300.0,54.98,55.06,54.92,55.05,6300.0
2011-11-02 14:00:00,55.0,55.08,54.84,54.98,25700.0,55.0,55.08,54.84,54.98,25700.0
2011-11-02 14:05:00,54.95,55.15,54.92,55.04,17100.0,54.95,55.15,54.92,55.04,17100.0
2011-11-02 14:10:00,55.03,55.08,54.9,54.97,8700.0,55.03,55.08,54.9,54.97,8700.0
2011-11-02 14:15:00,54.9,55.1,54.9,55.05,7600.0,54.9,55.1,54.9,55.05,7600.0
2011-11-02 14:20:00,55.07,55.22,55.05,55.15,19300.0,55.07,55.22,55.05,55.15,19300.0
2011-11-02 14:25:00,55.06,55.11,55.0,55.02,7000.0,55.06,55.11,55.0,55.02,7000.0
2011-11-02 14:30:00,54.99,55.3,54.94,55.3,14100.0,54.99,55.3,54.94,55.3,14100.0
2011-11-02 14:35:00,55.3,55.5,55.3,55.35,22600.0,55.3,55.5,55.3,55.35,22600.0
2011-11-02 14:40:00,55.3,55.41,55.15,55.41,22000.0,55.3,55.41,55.15,55.41,22000.0
2011-11-02 14:45:00,55.42,55.56,55.37,55.45,16100.0,55.42,55.56,55.37,55.45,16100.0
2011-11-02 14:50:00,55.49,55.6,55.45,55.46,19500.0,55.49,55.6,55.45,55.46,19500.0
2011-11-02 14:55:00,55.53,55.69,55.52,55.64,18300.0,55.53,55.69,55.52,55.64,18300.0
2011-11-02 15:00:00,55.64,55.7,55.46,55.52,25400.0,55.64,55.7,55.46,55.52,25400.0
2011-11-02 15:05:00,55.53,55.8,55.52,55.76,45600.0,55.53,55.8,55.52,55.76,45600.0
2011-11-02 15:10:00,55.75,55.92,55.65,55.8,58200.0,55.75,55.92,55.65,55.8,58200.0
2011-11-02 15:15:00,55.85,55.91,55.7,55.91,21700.0,55.85,55.91,55.7,55.91,21700.0
2011-11-02 15:20:00,55.93,56.0,55.82,55.92,34000.0,55.93,56.0,55.82,55.92,34000.0
2011-11-02 15:25:00,55.92,55.97,55.75,55.86,29000.0,55.92,55.97,55.75,55.86,29000.0
2011-11-02 15:30:00,55.85,55.91,55.43,55.59,35600.0,55.85,55.91,55.43,55.59,35600.0
2011-11-02 15:35:00,55.58,55.8,55.58,55.75,37900.0,55.58,55.8,55.58,55.75,37900.0
2011-11-02 15:40:00,55.71,55.9,55.62,55.79,41100.0,55.71,55.9,55.62,55.79,41100.0
2011-11-02 15:45:00,55.77,55.8,55.44,55.55,53400.0,55.77,55.8,55.44,55.55,53400.0
2011-11-02 15:50:00,55.57,55.75,55.53,55.65,54700.0,55.57,55.75,55.53,55.65,54700.0
2011-11-02 15:55:00,55.65,55.8,55.61,55.73,76200.0,55.65,55.8,55.61,55.73,76200.0
2011-11-03 09:30:00,56.12,56.23,55.41,55.41,98800.0,56.12,56.23,55.41,55.41,98800.0
2011-11-03 09:35:00,55.4,55.4,54.86,55.14,79900.0,55.4,55.4,54.86,55.14,79900.0
2011-11-03 09:40:00,55.19,55.26,54.35,54.48,61600.0,55.19,55.26,54.35,54.48,61600.0
2011-11-03 09:45:00,54.43,54.87,54.4,54.77,32300.0,54.43,54.87,54.4,54.77,32300.0
2011-11-03 09:50:00,54.66,54.66,54.13,54.21,49500.0,54.66,54.66,54.13,54.21,49500.0
2011-11-03 09:55:00,54.17,54.47,53.89,54.37,31200.0,54.17,54.47,53.89,54.37,31200.0
2011-11-03 10:00:00,54.42,54.42,53.66,53.73,43000.0,54.42,54.42,53.66,53.73,43000.0
2011-11-03 10:05:00,53.69,53.95,53.6,53.92,39400.0,53.69,53.95,53.6,53.92,39400.0
2011-11-03 10:10:00,53.92,54.26,53.85,54.14,47800.0,53.92,54.26,53.85,54.14,47800.0
2011-11-03 10:15:00,54.18,54.83,54.04,54.6,61400.0,54.18,54.83,54.04,54.6,61400.0
2011-11-03 10:20:00,54.64,54.9,54.48,54.62,41500.0,54.64,54.9,54.48,54.62,41500.0
2011-11-03 10:25:00,54.61,54.91,54.52,54.81,34500.0,54.61,54.91,54.52,54.81,34500.0
2011-11-03 10:30:00,54.83,55.04,54.75,54.84,30700.0,54.83,55.04,54.75,54.84,30700.0
2011-11-03 10:35:00,54.89,54.89,54.51,54.56,12900.0,54.89,54.89,54.51,54.56,12900.0
2011-11-03 10:40:00,54.58,55.22,54.58,55.22,30900.0,54.58,55.22,54.58,55.22,30900.0
2011-11-03 10:45:00,55.25,55.43,55.22,55.24,54900.0,55.25,55.43,55.22,55.24,54900.0
2011-11-03 10:50:00,55.23,55.24,54.93,55.1,21300.0,55.23,55.24,54.93,55.1,21300.0
2011-11-03 10:55:00,55.1,55.33,54.89,55.0,23200.0,55.1,55.33,54.89,55.0,23200.0
2011-11-03 11:00:00,54.89,55.1,54.7,54.85,20900.0,54.89,55.1,54.7,54.85,20900.0
2011-11-03 11:05:00,54.83,55.0,54.75,54.78,23600.0,54.83,55.0,54.75,54.78,23600.0
2011-11-03 11:10:00,54.82,55.14,54.82,55.13,6900.0,54.82,55.14,54.82,55.13,6900.0
2011-11-03 11:15:00,55.02,55.35,55.02,55.34,8700.0,55.02,55.35,55.02,55.34,8700.0
2011-11-03 11:20:00,55.37,55.7,55.32,55.54,38900.0,55.37,55.7,55.32,55.54,38900.0
2011-11-03 11:25:00,55.55,55.94,55.55,55.9,47700.0,55.55,55.94,55.55,55.9,47700.0
2011-11-03 11:30:00,55.88,55.99,55.71,55.81,54100.0,55.88,55.99,55.71,55.81,54100.0
2011-11-03 11:35:00,55.83,55.83,55.61,55.67,12700.0,55.83,55.83,55.61,55.67,12700.0
2011-11-03 11:40:00,55.7,55.83,55.63,55.77,22300.0,55.7,55.83,55.63,55.77,22300.0
2011-11-03 11:45:00,55.76,55.89,55.64,55.84,18600.0,55.76,55.89,55.64,55.84,18600.0
2011-11-03 11:50:00,55.85,56.17,55.8,56.1,45900.0,55.85,56.17,55.8,56.1,45900.0
2011-11-03 11:55:00,56.1,56.14,55.85,55.94,16100.0,56.1,56.14,55.85,55.94,16100.0
2011-11-03 12:00:00,55.95,55.95,55.61,55.72,19800.0,55.95,55.95,55.61,55.72,19800.0
2011-11-03 12:05:00,55.65,55.81,55.41,55.75,35100.0,55.65,55.81,55.41,55.75,35100.0
2011-11-03 12:10:00,55.77,55.87,55.66,55.73,19600.0,55.77,55.87,55.66,55.73,19600.0
2011-11-03 12:15:00,55.64,55.65,55.52,55.52,8400.0,55.64,55.65,55.52,55.52,8400.0
2011-11-03 12:20:00,55.52,55.82,55.52,55.81,9600.0,55.52,55.82,55.52,55.81,9600.0
2011-11-03 12:25:00,55.8,55.94,55.61,55.91,8600.0,55.8,55.94,55.61,55.91,8600.0
2011-11-03 12:30:00,55.9,55.99,55.74,55.74,12000.0,55.9,55.99,55.74,55.74,12000.0
2011-11-03 12:35:00,55.75,55.83,55.56,55.7,8900.0,55.75,55.83,55.56,55.7,8900.0
2011-11-03 12:40:00,55.75,55.82,55.6,55.82,12900.0,55.75,55.82,55.6,55.82,12900.0
2011-11-03 12:45:00,55.77,56.05,55.72,56.04,33100.0,55.77,56.05,55.72,56.04,33100.0
2011-11-03 12:50:00,56.05,56.09,55.85,55.92,7900.0,56.05,56.09,55.85,55.92,7900.0
2011-11-03 12:55:00,55.94,56.34,55.94,56.34,38800.0,55.94,56.34,55.94,56.34,38800.0
2011-11-03 13:00:00,56.34,56.45,56.07,56.17,59600.0,56.34,56.45,56.07,56.17,59600.0
2011-11-03 13:05:00,56.17,56.45,56.15,56.45,35600.0,56.17,56.45,56.15,56.45,35600.0
2011-11-03 13:10:00,56.41,56.55,56.32,56.36,23100.0,56.41,56.55,56.32,56.36,23100.0
2011-11-03 13:15:00,56.45,56.6,56.43,56.53,15400.0,56.45,56.6,56.43,56.53,15400.0
2011-11-03 13:20:00,56.53,56.59,56.28,56.4,14400.0,56.53,56.59,56.28,56.4,14400.0
2011-11-03 13:25:00,56.38,56.4,56.14,56.18,19200.0,56.38,56.4,56.14,56.18,19200.0
2011-11-03 13:30:00,56.17,56.46,56.17,56.37,28100.0,56.17,56.46,56.17,56.37,28100.0
2011-11-03 13:35:00,56.34,56.49,56.27,56.48,31900.0,56.34,56.49,56.27,56.48,31900.0
2011-11-03 13:40:00,56.46,56.55,56.33,56.49,9100.0,56.46,56.55,56.33,56.49,9100.0
2011-11-03 13:45:00,56.49,56.65,56.39,56.65,35300.0,56.49,56.65,56.39,56.65,35300.0
2011-11-03 13:50:00,56.65,56.75,56.47,56.56,34300.0,56.65,56.75,56.47,56.56,34300.0
2011-11-03 13:55:00,56.61,56.7,56.4,56.47,26700.0,56.61,56.7,56.4,56.47,26700.0
2011-11-03 14:00:00,56.48,56.53,56.33,56.46,28800.0,56.48,56.53,56.33,56.46,28800.0
2011-11-03 14:05:00,56.41,56.55,56.39,56.55,17600.0,56.41,56.55,56.39,56.55,17600.0
2011-11-03 14:10:00,56.53,56.66,56.29,56.48,10900.0,56.53,56.66,56.29,56.48,10900.0
2011-11-03 14:15:00,56.45,56.62,56.26,56.38,32600.0,56.45,56.62,56.26,56.38,32600.0
2011-11-03 14:20:00,56.44,56.52,56.35,56.38,18000.0,56.44,56.52,56.35,56.38,18000.0
2011-11-03 14:25:00,56.41,56.49,56.12,56.35,36800.0,56.41,56.49,56.12,56.35,36800.0
2011-11-03 14:30:00,56.39,56.52,56.34,56.52,39700.0,56.39,56.52,56.34,56.52,39700.0
2011-11-03 14:35:00,56.52,56.64,56.43,56.64,11500.0,56.52,56.64,56.43,56.64,11500.0
2011-11-03 14:40:00,56.65,56.65,56.5,56.53,12300.0,56.65,56.65,56.5,56.53,12300.0
2011-11-03 14:45:00,56.58,56.63,56.47,56.49,13100.0,56.58,56.63,56.47,56.49,13100.0
2011-11-03 14:50:00,56.49,56.52,56.36,56.52,9800.0,56.49,56.52,56.36,56.52,9800.0
2011-11-03 14:55:00,56.54,56.6,56.48,56.48,13000.0,56.54,56.6,56.48,56.48,13000.0
2011-11-03 15:00:00,56.47,56.75,56.47,56.75,53200.0,56.47,56.75,56.47,56.75,53200.0
2011-11-03 15:05:00,56.77,56.82,56.41,56.58,105900.0,56.77,56.82,56.41,56.58,105900.0
2011-11-03 15:10:00,56.59,56.61,56.35,56.47,51600.0,56.59,56.61,56.35,56.47,51600.0
2011-11-03 15:15:00,56.5,56.59,56.39,56.5,30300.0,56.5,56.59,56.39,56.5,30300.0
2011-11-03 15:20:00,56.49,56.52,56.4,56.5,42300.0,56.49,56.52,56.4,56.5,42300.0
2011-11-03 15:25:00,56.51,56.52,56.46,56.51,167000.0,56.51,56.52,56.46,56.51,167000.0
2011-11-03 15:30:00,56.49,56.52,56.43,56.5,64500.0,56.49,56.52,56.43,56.5,64500.0
2011-11-03 15:35:00,56.5,56.53,56.35,56.4,21700.0,56.5,56.53,56.35,56.4,21700.0
2011-11-03 15:40:00,56.38,56.46,56.3,56.41,64100.0,56.38,56.46,56.3,56.41,64100.0
2011-11-03 15:45:00,56.38,56.4,56.29,56.36,41500.0,56.38,56.4,56.29,56.36,41500.0
2011-11-03 15:50:00,56.39,56.54,56.34,56.35,68900.0,56.39,56.54,56.34,56.35,68900.0
2011-11-03 15:55:00,56.35,56.36,56.27,56.3,127800.0,56.35,56.36,56.27,56.3,127800.0
2011-11-04 09:30:00,55.52,55.97,55.52,55.69,42400.0,55.52,55.97,55.52,55.69,42400.0
2011-11-04 09:35:00,55.7,56.68,55.69,56.22,110200.0,55.7,56.68,55.69,56.22,110200.0
2011-11-04 09:40:00,56.23,56.45,56.15,56.29,55200.0,56.23,56.45,56.15,56.29,55200.0
2011-11-04 09:45:00,56.25,56.38,56.1,56.29,51800.0,56.25,56.38,56.1,56.29,51800.0
2011-11-04 09:50:00,56.23,56.35,55.9,55.91,47500.0,56.23,56.35,55.9,55.91,47500.0
2011-11-04 09:55:00,55.9,56.02,55.52,55.57,44600.0,55.9,56.02,55.52,55.57,44600.0
2011-11-04 10:00:00,55.54,55.69,55.4,55.56,42300.0,55.54,55.69,55.4,55.56,42300.0
2011-11-04 10:05:00,55.49,55.49,55.15,55.32,49000.0,55.49,55.49,55.15,55.32,49000.0
2011-11-04 10:10:00,55.25,55.63,55.25,55.35,24400.0,55.25,55.63,55.25,55.35,24400.0
2011-11-04 10:15:00,55.38,55.44,55.25,55.32,29200.0,55.38,55.44,55.25,55.32,29200.0
2011-11-04 10:20:00,55.34,55.34,54.9,55.01,36700.0,55.34,55.34,54.9,55.01,36700.0
2011-11-04 10:25:00,55.07,55.43,55.05,55.43,22100.0,55.07,55.43,55.05,55.43,22100.0
2011-11-04 10:30:00,55.35,55.45,55.06,55.14,29200.0,55.35,55.45,55.06,55.14,29200.0
2011-11-04 10:35:00,55.14,55.26,54.9,55.0,31000.0,55.14,55.26,54.9,55.0,31000.0
2011-11-04 10:40:00,55.0,55.11,54.88,55.11,38500.0,55.0,55.11,54.88,55.11,38500.0
2011-11-04 10:45:00,55.11,55.39,55.11,55.33,28600.0,55.11,55.39,55.11,55.33,28600.0
2011-11-04 10:50:00,55.26,55.41,55.2,55.39,40400.0,55.26,55.41,55.2,55.39,40400.0
2011-11-04 10:55:00,55.36,55.47,55.32,55.44,17400.0,55.36,55.47,55.32,55.44,17400.0
2011-11-04 11:00:00,55.44,55.57,55.42,55.48,30700.0,55.44,55.57,55.42,55.48,30700.0
2011-11-04 11:05:00,55.48,55.51,55.39,55.51,8900.0,55.48,55.51,55.39,55.51,8900.0
2011-11-04 11:10:00,55.46,55.54,55.43,55.5,10500.0,55.46,55.54,55.43,55.5,10500.0
2011-11-04 11:15:00,55.51,55.51,55.14,55.17,17200.0,55.51,55.51,55.14,55.17,17200.0
2011-11-04 11:20:00,55.15,55.2,54.95,55.05,59700.0,55.15,55.2,54.95,55.05,59700.0
2011-11-04 11:25:00,55.02,55.35,55.0,55.35,14200.0,55.02,55.35,55.0,55.35,14200.0
2011-11-04 11:30:00,55.36,55.54,55.36,55.54,13700.0,55.36,55.54,55.36,55.54,13700.0
2011-11-04 11:35:00,55.5,55.55,55.29,55.51,17800.0,55.5,55.55,55.29,55.51,17800.0
2011-11-04 11:40:00,55.54,55.84,55.45,55.79,60900.0,55.54,55.84,55.45,55.79,60900.0
2011-11-04 11:45:00,55.77,55.95,55.72,55.84,24100.0,55.77,55.95,55.72,55.84,24100.0
2011-11-04 11:50:00,55.84,55.89,55.71,55.75,13000.0,55.84,55.89,55.71,55.75,13000.0
2011-11-04 11:55:00,55.75,55.84,55.74,55.77,5800.0,55.75,55.84,55.74,55.77,5800.0
2011-11-04 12:00:00,55.77,56.0,55.76,55.92,9200.0,55.77,56.0,55.76,55.92,9200.0
2011-11-04 12:05:00,55.96,55.96,55.73,55.75,6900.0,55.96,55.96,55.73,55.75,6900.0
2011-11-04 12:10:00,55.8,55.87,55.72,55.86,10700.0,55.8,55.87,55.72,55.86,10700.0
2011-11-04 12:15:00,55.87,55.89,55.73,55.85,9700.0,55.87,55.89,55.73,55.85,9700.0
2011-11-04 12:20:00,55.8,55.83,55.64,55.67,14700.0,55.8,55.83,55.64,55.67,14700.0
2011-11-04 12:25:00,55.67,55.77,55.66,55.7,11200.0,55.67,55.77,55.66,55.7,11200.0
2011-11-04 12:30:00,55.71,55.76,55.6,55.62,10500.0,55.71,55.76,55.6,55.62,10500.0
2011-11-04 12:35:00,55.6,55.6,55.32,55.37,25000.0,55.6,55.6,55.32,55.37,25000.0
2011-11-04 12:40:00,55.41,55.46,55.18,55.19,11300.0,55.41,55.46,55.18,55.19,11300.0
2011-11-04 12:45:00,55.18,55.41,55.15,55.39,10300.0,55.18,55.41,55.15,55.39,10300.0
2011-11-04 12:50:00,55.46,55.5,55.33,55.38,7300.0,55.46,55.5,55.33,55.38,7300.0
2011-11-04 12:55:00,55.43,55.52,55.29,55.51,10600.0,55.43,55.52,55.29,55.51,10600.0
2011-11-04 13:00:00,55.5,55.51,55.35,55.44,11300.0,55.5,55.51,55.35,55.44,11300.0
2011-11-04 13:05:00,55.48,55.49,55.39,55.43,6300.0,55.48,55.49,55.39,55.43,6300.0
2011-11-04 13:10:00,55.55,55.82,55.55,55.75,15600.0,55.55,55.82,55.55,55.75,15600.0
2011-11-04 13:15:00,55.79,55.89,55.7,55.75,15300.0,55.79,55.89,55.7,55.75,15300.0
2011-11-04 13:20:00,55.8,55.86,55.68,55.77,15500.0,55.8,55.86,55.68,55.77,15500.0
2011-11-04 13:25:00,55.75,55.75,55.51,55.52,14200.0,55.75,55.75,55.51,55.52,14200.0
2011-11-04 13:30:00,55.56,55.61,55.51,55.57,8100.0,55.56,55.61,55.51,55.57,8100.0
2011-11-04 13:35:00,55.59,55.62,55.44,55.51,7300.0,55.59,55.62,55.44,55.51,7300.0
2011-11-04 13:40:00,55.49,55.62,55.4,55.62,12200.0,55.49,55.62,55.4,55.62,12200.0
2011-11-04 13:45:00,55.64,55.89,55.63,55.8,21400.0,55.64,55.89,55.63,55.8,21400.0
2011-11-04 13:50:00,55.8,55.87,55.75,55.79,11300.0,55.8,55.87,55.75,55.79,11300.0
2011-11-04 13:55:00,55.79,55.81,55.63,55.65,25100.0,55.79,55.81,55.63,55.65,25100.0
2011-11-04 14:00:00,55.69,55.73,55.64,55.65,7700.0,55.69,55.73,55.64,55.65,7700.0
2011-11-04 14:05:00,55.64,55.71,55.5,55.61,28900.0,55.64,55.71,55.5,55.61,28900.0
2011-11-04 14:10:00,55.56,55.58,55.51,55.54,11000.0,55.56,55.58,55.51,55.54,11000.0
2011-11-04 14:15:00,55.53,55.63,55.48,55.62,10500.0,55.53,55.63,55.48,55.62,10500.0
2011-11-04 14:20:00,55.6,55.71,55.56,55.6,15900.0,55.6,55.71,55.56,55.6,15900.0
2011-11-04 14:25:00,55.61,55.69,55.61,55.64,7000.0,55.61,55.69,55.61,55.64,7000.0
2011-11-04 14:30:00,55.65,55.76,55.6,55.6,16000.0,55.65,55.76,55.6,55.6,16000.0
2011-11-04 14:35:00,55.61,55.64,55.43,55.45,25400.0,55.61,55.64,55.43,55.45,25400.0
2011-11-04 14:40:00,55.45,55.55,55.43,55.5,10800.0,55.45,55.55,55.43,55.5,10800.0
2011-11-04 14:45:00,55.51,55.84,55.51,55.71,11000.0,55.51,55.84,55.51,55.71,11000.0
2011-11-04 14:50:00,55.71,55.71,55.6,55.61,8600.0,55.71,55.71,55.6,55.61,8600.0
2011-11-04 14:55:00,55.59,55.73,55.55,55.73,30000.0,55.59,55.73,55.55,55.73,30000.0
2011-11-04 15:00:00,55.72,55.76,55.66,55.67,21000.0,55.72,55.76,55.66,55.67,21000.0
2011-11-04 15:05:00,55.67,55.72,55.66,55.67,67200.0,55.67,55.72,55.66,55.67,67200.0
2011-11-04 15:10:00,55.67,55.72,55.57,55.58,17200.0,55.67,55.72,55.57,55.58,17200.0
2011-11-04 15:15:00,55.61,55.72,55.61,55.65,10300.0,55.61,55.72,55.61,55.65,10300.0
2011-11-04 15:20:00,55.67,55.68,55.49,55.57,41400.0,55.67,55.68,55.49,55.57,41400.0
2011-11-04 15:25:00,55.57,55.73,55.57,55.7,27700.0,55.57,55.73,55.57,55.7,27700.0
2011-11-04 15:30:00,55.7,55.9,55.65,55.83,28900.0,55.7,55.9,55.65,55.83,28900.0
2011-11-04 15:35:00,55.86,55.9,55.7,55.9,31100.0,55.86,55.9,55.7,55.9,31100.0
2011-11-04 15:40:00,55.9,56.04,55.88,55.98,49500.0,55.9,56.04,55.88,55.98,49500.0
2011-11-04 15:45:00,56.0,56.1,55.97,56.0,46800.0,56.0,56.1,55.97,56.0,46800.0
2011-11-04 15:50:00,56.0,56.04,55.8,55.97,77600.0,56.0,56.04,55.8,55.97,77600.0
2011-11-04 15:55:00,55.95,56.0,55.85,56.0,92200.0,55.95,56.0,55.85,56.0,92200.0
2011-11-07 09:30:00,55.99,56.11,55.57,56.0,27400.0,55.99,56.11,55.57,56.0,27400.0
2011-11-07 09:35:00,56.0,56.09,55.85,55.9,70900.0,56.0,56.09,55.85,55.9,70900.0
2011-11-07 09:40:00,55.9,56.04,55.88,55.9,40100.0,55.9,56.04,55.88,55.9,40100.0
2011-11-07 09:45:00,55.99,56.06,55.58,55.73,68200.0,55.99,56.06,55.58,55.73,68200.0
2011-11-07 09:50:00,55.72,55.87,55.65,55.8,26100.0,55.72,55.87,55.65,55.8,26100.0
2011-11-07 09:55:00,55.85,55.87,55.41,55.58,23200.0,55.85,55.87,55.41,55.58,23200.0
2011-11-07 10:00:00,55.64,55.64,55.15,55.41,25200.0,55.64,55.64,55.15,55.41,25200.0
2011-11-07 10:05:00,55.38,55.51,55.09,55.42,34300.0,55.38,55.51,55.09,55.42,34300.0
2011-11-07 10:10:00,55.46,55.55,55.25,55.47,10900.0,55.46,55.55,55.25,55.47,10900.0
2011-11-07 10:15:00,55.39,55.46,55.14,55.14,17700.0,55.39,55.46,55.14,55.14,17700.0
2011-11-07 10:20:00,55.14,55.29,55.07,55.18,13200.0,55.14,55.29,55.07,55.18,13200.0
2011-11-07 10:25:00,55.17,55.24,55.07,55.09,10500.0,55.17,55.24,55.07,55.09,10500.0
2011-11-07 10:30:00,55.13,55.23,55.04,55.13,14200.0,55.13,55.23,55.04,55.13,14200.0
2011-11-07 10:35:00,55.08,55.18,54.88,55.05,22000.0,55.08,55.18,54.88,55.05,22000.0
2011-11-07 10:40:00,55.06,55.28,54.89,55.28,11400.0,55.06,55.28,54.89,55.28,11400.0
2011-11-07 10:45:00,55.21,55.27,54.92,55.09,14100.0,55.21,55.27,54.92,55.09,14100.0
2011-11-07 10:50:00,55.11,55.18,54.83,54.86,19500.0,55.11,55.18,54.83,54.86,19500.0
2011-11-07 10:55:00,54.85,54.98,54.76,54.86,22800.0,54.85,54.98,54.76,54.86,22800.0
2011-11-07 11:00:00,54.8,55.01,54.75,54.98,30800.0,54.8,55.01,54.75,54.98,30800.0
2011-11-07 11:05:00,55.02,55.12,54.85,54.87,14100.0,55.02,55.12,54.85,54.87,14100.0
2011-11-07 11:10:00,54.84,55.12,54.83,54.87,17700.0,54.84,55.12,54.83,54.87,17700.0
2011-11-07 11:15:00,54.85,55.06,54.85,54.89,31700.0,54.85,55.06,54.85,54.89,31700.0
2011-11-07 11:20:00,54.92,54.92,54.71,54.85,14600.0,54.92,54.92,54.71,54.85,14600.0
2011-11-07 11:25:00,54.85,54.85,54.57,54.73,19900.0,54.85,54.85,54.57,54.73,19900.0
2011-11-07 11:30:00,54.69,54.78,54.62,54.68,9400.0,54.69,54.78,54.62,54.68,9400.0
2011-11-07 11:35:00,54.71,54.9,54.65,54.9,11800.0,54.71,54.9,54.65,54.9,11800.0
2011-11-07 11:40:00,54.84,54.9,54.67,54.82,26400.0,54.84,54.9,54.67,54.82,26400.0
2011-11-07 11:45:00,54.88,54.98,54.7,54.76,24900.0,54.88,54.98,54.7,54.76,24900.0
2011-11-07 11:50:00,54.83,54.93,54.71,54.76,8900.0,54.83,54.93,54.71,54.76,8900.0
2011-11-07 11:55:00,54.75,54.95,54.75,54.9,5700.0,54.75,54.95,54.75,54.9,5700.0
2011-11-07 12:00:00,54.88,54.97,54.87,54.89,5700.0,54.88,54.97,54.87,54.89,5700.0
2011-11-07 12:05:00,54.97,54.99,54.84,54.86,7600.0,54.97,54.99,54.84,54.86,7600.0
2011-11-07 12:10:00,54.82,54.98,54.81,54.89,7600.0,54.82,54.98,54.81,54.89,7600.0
2011-11-07 12:15:00,54.89,54.89,54.62,54.66,18600.0,54.89,54.89,54.62,54.66,18600.0
2011-11-07 12:20:00,54.63,54.7,54.57,54.57,15900.0,54.63,54.7,54.57,54.57,15900.0
2011-11-07 12:25:00,54.61,54.69,54.5,54.52,14500.0,54.61,54.69,54.5,54.52,14500.0
2011-11-07 12:30:00,54.54,54.54,54.2,54.25,35700.0,54.54,54.54,54.2,54.25,35700.0
2011-11-07 12:35:00,54.26,54.39,54.25,54.32,11100.0,54.26,54.39,54.25,54.32,11100.0
2011-11-07 12:40:00,54.36,54.52,54.36,54.52,6500.0,54.36,54.52,54.36,54.52,6500.0
2011-11-07 12:45:00,54.53,54.55,54.4,54.48,12600.0,54.53,54.55,54.4,54.48,12600.0
2011-11-07 12:50:00,54.44,54.61,54.44,54.6,6500.0,54.44,54.61,54.44,54.6,6500.0
2011-11-07 12:55:00,54.64,54.64,54.45,54.45,2500.0,54.64,54.64,54.45,54.45,2500.0
2011-11-07 13:00:00,54.49,54.54,54.46,54.48,2600.0,54.49,54.54,54.46,54.48,2600.0
2011-11-07 13:05:00,54.52,54.59,54.46,54.52,5600.0,54.52,54.59,54.46,54.52,5600.0
2011-11-07 13:10:00,54.52,54.73,54.46,54.72,7600.0,54.52,54.73,54.46,54.72,7600.0
2011-11-07 13:15:00,54.72,54.82,54.7,54.78,10300.0,54.72,54.82,54.7,54.78,10300.0
2011-11-07 13:20:00,54.8,54.92,54.79,54.8,5400.0,54.8,54.92,54.79,54.8,5400.0
2011-11-07 13:25:00,54.75,54.86,54.75,54.84,5400.0,54.75,54.86,54.75,54.84,5400.0
2011-11-07 13:30:00,54.85,54.87,54.79,54.83,4300.0,54.85,54.87,54.79,54.83,4300.0
2011-11-07 13:35:00,54.84,54.88,54.79,54.81,3700.0,54.84,54.88,54.79,54.81,3700.0
2011-11-07 13:40:00,54.8,54.81,54.75,54.78,3800.0,54.8,54.81,54.75,54.78,3800.0
2011-11-07 13:45:00,54.8,54.8,54.76,54.76,2100.0,54.8,54.8,54.76,54.76,2100.0
2011-11-07 13:50:00,54.77,54.88,54.75,54.81,5900.0,54.77,54.88,54.75,54.81,5900.0
2011-11-07 13:55:00,54.83,55.24,54.83,55.16,22100.0,54.83,55.24,54.83,55.16,22100.0
2011-11-07 14:00:00,55.17,55.26,54.95,55.2,16200.0,55.17,55.26,54.95,55.2,16200.0
2011-11-07 14:05:00,55.2,55.26,54.95,55.13,21500.0,55.2,55.26,54.95,55.13,21500.0
2011-11-07 14:10:00,55.08,55.32,55.05,55.12,18100.0,55.08,55.32,55.05,55.12,18100.0
2011-11-07 14:15:00,55.07,55.23,55.02,55.15,16100.0,55.07,55.23,55.02,55.15,16100.0
2011-11-07 14:20:00,55.12,55.32,55.09,55.32,17400.0,55.12,55.32,55.09,55.32,17400.0
2011-11-07 14:25:00,55.27,55.33,55.14,55.25,7700.0,55.27,55.33,55.14,55.25,7700.0
2011-11-07 14:30:00,55.2,55.29,55.03,55.06,12400.0,55.2,55.29,55.03,55.06,12400.0
2011-11-07 14:35:00,55.12,55.19,55.06,55.16,5300.0,55.12,55.19,55.06,55.16,5300.0
2011-11-07 14:40:00,55.21,55.25,55.06,55.16,10900.0,55.21,55.25,55.06,55.16,10900.0
2011-11-07 14:45:00,55.16,55.28,55.16,55.24,38400.0,55.16,55.28,55.16,55.24,38400.0
2011-11-07 14:50:00,55.2,55.4,55.15,55.38,13900.0,55.2,55.4,55.15,55.38,13900.0
2011-11-07 14:55:00,55.36,55.64,55.32,55.63,46500.0,55.36,55.64,55.32,55.63,46500.0
2011-11-07 15:00:00,55.63,55.63,55.42,55.49,25600.0,55.63,55.63,55.42,55.49,25600.0
2011-11-07 15:05:00,55.45,55.54,55.41,55.45,15800.0,55.45,55.54,55.41,55.45,15800.0
2011-11-07 15:10:00,55.47,55.62,55.47,55.59,15800.0,55.47,55.62,55.47,55.59,15800.0
2011-11-07 15:15:00,55.59,55.6,55.39,55.39,23100.0,55.59,55.6,55.39,55.39,23100.0
2011-11-07 15:20:00,55.41,55.48,55.34,55.46,21100.0,55.41,55.48,55.34,55.46,21100.0
2011-11-07 15:25:00,55.5,55.53,55.24,55.24,28400.0,55.5,55.53,55.24,55.24,28400.0
2011-11-07 15:30:00,55.24,55.36,55.07,55.11,25700.0,55.24,55.36,55.07,55.11,25700.0
2011-11-07 15:35:00,55.1,55.38,55.09,55.31,14700.0,55.1,55.38,55.09,55.31,14700.0
2011-11-07 15:40:00,55.33,55.43,55.18,55.39,22300.0,55.33,55.43,55.18,55.39,22300.0
2011-11-07 15:45:00,55.37,55.44,55.13,55.14,36800.0,55.37,55.44,55.13,55.14,36800.0
2011-11-07 15:50:00,55.17,55.39,55.11,55.24,40100.0,55.17,55.39,55.11,55.24,40100.0
2011-11-07 15:55:00,55.24,55.33,55.17,55.27,45100.0,55.24,55.33,55.17,55.27,45100.0
2011-11-08 09:30:00,55.61,56.08,55.53,55.94,52500.0,55.61,56.08,55.53,55.94,52500.0
2011-11-08 09:35:00,55.96,55.96,55.56,55.87,31200.0,55.96,55.96,55.56,55.87,31200.0
2011-11-08 09:40:00,55.89,56.02,55.78,55.98,41700.0,55.89,56.02,55.78,55.98,41700.0
2011-11-08 09:45:00,55.97,56.04,55.78,55.87,42300.0,55.97,56.04,55.78,55.87,42300.0
2011-11-08 09:50:00,55.83,56.06,55.83,55.97,45600.0,55.83,56.06,55.83,55.97,45600.0
2011-11-08 09:55:00,55.95,56.16,55.83,56.15,48700.0,55.95,56.16,55.83,56.15,48700.0
2011-11-08 10:00:00,56.17,56.22,56.02,56.13,42100.0,56.17,56.22,56.02,56.13,42100.0
2011-11-08 10:05:00,56.14,56.19,55.65,55.75,35000.0,56.14,56.19,55.65,55.75,35000.0
2011-11-08 10:10:00,55.74,55.75,55.28,55.5,49800.0,55.74,55.75,55.28,55.5,49800.0
2011-11-08 10:15:00,55.46,55.76,55.32,55.75,36600.0,55.46,55.76,55.32,55.75,36600.0
2011-11-08 10:20:00,55.71,55.79,55.5,55.55,29300.0,55.71,55.79,55.5,55.55,29300.0
2011-11-08 10:25:00,55.53,55.53,55.25,55.47,49800.0,55.53,55.53,55.25,55.47,49800.0
2011-11-08 10:30:00,55.42,55.84,55.33,55.53,38300.0,55.42,55.84,55.33,55.53,38300.0
2011-11-08 10:35:00,55.51,55.73,55.48,55.65,21500.0,55.51,55.73,55.48,55.65,21500.0
2011-11-08 10:40:00,55.6,55.92,55.6,55.91,94500.0,55.6,55.92,55.6,55.91,94500.0
2011-11-08 10:45:00,55.92,56.2,55.92,56.18,172500.0,55.92,56.2,55.92,56.18,172500.0
2011-11-08 10:50:00,56.12,57.07,56.07,56.9,292300.0,56.12,57.07,56.07,56.9,292300.0
2011-11-08 10:55:00,56.9,57.22,56.56,56.69,92100.0,56.9,57.22,56.56,56.69,92100.0
2011-11-08 11:00:00,56.74,57.0,56.6,56.74,82200.0,56.74,57.0,56.6,56.74,82200.0
2011-11-08 11:05:00,56.68,56.73,56.32,56.6,79500.0,56.68,56.73,56.32,56.6,79500.0
2011-11-08 11:10:00,56.56,56.6,56.37,56.47,39800.0,56.56,56.6,56.37,56.47,39800.0
2011-11-08 11:15:00,56.47,56.55,56.27,56.5,81400.0,56.47,56.55,56.27,56.5,81400.0
2011-11-08 11:20:00,56.5,56.58,56.34,56.51,40000.0,56.5,56.58,56.34,56.51,40000.0
2011-11-08 11:25:00,56.54,56.69,56.44,56.55,27500.0,56.54,56.69,56.44,56.55,27500.0
2011-11-08 11:30:00,56.5,56.53,56.36,56.42,13100.0,56.5,56.53,56.36,56.42,13100.0
2011-11-08 11:35:00,56.36,56.41,56.05,56.21,56400.0,56.36,56.41,56.05,56.21,56400.0
2011-11-08 11:40:00,56.16,56.37,56.04,56.37,26700.0,56.16,56.37,56.04,56.37,26700.0
2011-11-08 11:45:00,56.36,56.64,56.24,56.53,19700.0,56.36,56.64,56.24,56.53,19700.0
2011-11-08 11:50:00,56.58,56.71,56.54,56.66,26800.0,56.58,56.71,56.54,56.66,26800.0
2011-11-08 11:55:00,56.63,56.75,56.52,56.69,24100.0,56.63,56.75,56.52,56.69,24100.0
2011-11-08 12:00:00,56.65,56.7,56.5,56.67,18100.0,56.65,56.7,56.5,56.67,18100.0
2011-11-08 12:05:00,56.67,56.8,56.6,56.77,35700.0,56.67,56.8,56.6,56.77,35700.0
2011-11-08 12:10:00,56.75,56.82,56.69,56.76,28000.0,56.75,56.82,56.69,56.76,28000.0
2011-11-08 12:15:00,56.75,56.79,56.65,56.69,18600.0,56.75,56.79,56.65,56.69,18600.0
2011-11-08 12:20:00,56.72,56.83,56.66,56.72,92600.0,56.72,56.83,56.66,56.72,92600.0
2011-11-08 12:25:00,56.68,56.8,56.67,56.73,40700.0,56.68,56.8,56.67,56.73,40700.0
2011-11-08 12:30:00,56.76,56.85,56.73,56.8,21300.0,56.76,56.85,56.73,56.8,21300.0
2011-11-08 12:35:00,56.84,56.84,56.67,56.74,38900.0,56.84,56.84,56.67,56.74,38900.0
2011-11-08 12:40:00,56.74,56.75,56.63,56.67,67400.0,56.74,56.75,56.63,56.67,67400.0
2011-11-08 12:45:00,56.7,56.75,56.46,56.59,26500.0,56.7,56.75,56.46,56.59,26500.0
2011-11-08 12:50:00,56.58,56.64,56.55,56.64,17300.0,56.58,56.64,56.55,56.64,17300.0
2011-11-08 12:55:00,56.6,56.64,56.53,56.58,8800.0,56.6,56.64,56.53,56.58,8800.0
2011-11-08 13:00:00,56.55,56.67,56.54,56.67,19900.0,56.55,56.67,56.54,56.67,19900.0
2011-11-08 13:05:00,56.63,56.65,56.5,56.54,11100.0,56.63,56.65,56.5,56.54,11100.0
2011-11-08 13:10:00,56.53,56.65,56.41,56.63,61500.0,56.53,56.65,56.41,56.63,61500.0
2011-11-08 13:15:00,56.56,56.63,56.52,56.62,36700.0,56.56,56.63,56.52,56.62,36700.0
2011-11-08 13:20:00,56.58,56.8,56.54,56.73,30700.0,56.58,56.8,56.54,56.73,30700.0
2011-11-08 13:25:00,56.71,56.8,56.65,56.77,36100.0,56.71,56.8,56.65,56.77,36100.0
2011-11-08 13:30:00,56.75,56.78,56.67,56.71,20800.0,56.75,56.78,56.67,56.71,20800.0
2011-11-08 13:35:00,56.72,56.85,56.68,56.77,51800.0,56.72,56.85,56.68,56.77,51800.0
2011-11-08 13:40:00,56.8,56.83,56.71,56.77,77500.0,56.8,56.83,56.71,56.77,77500.0
2011-11-08 13:45:00,56.75,57.49,56.73,57.34,124500.0,56.75,57.49,56.73,57.34,124500.0
2011-11-08 13:50:00,57.39,57.85,57.33,57.8,126100.0,57.39,57.85,57.33,57.8,126100.0
2011-11-08 13:55:00,57.78,57.93,57.55,57.74,67600.0,57.78,57.93,57.55,57.74,67600.0
2011-11-08 14:00:00,57.7,57.8,57.42,57.46,40800.0,57.7,57.8,57.42,57.46,40800.0
2011-11-08 14:05:00,57.46,57.57,57.21,57.22,35900.0,57.46,57.57,57.21,57.22,35900.0
2011-11-08 14:10:00,57.22,57.37,57.14,57.31,49800.0,57.22,57.37,57.14,57.31,49800.0
2011-11-08 14:15:00,57.3,57.71,57.3,57.5,61500.0,57.3,57.71,57.3,57.5,61500.0
2011-11-08 14:20:00,57.52,57.7,57.5,57.6,24900.0,57.52,57.7,57.5,57.6,24900.0
2011-11-08 14:25:00,57.59,57.6,57.39,57.45,37500.0,57.59,57.6,57.39,57.45,37500.0
2011-11-08 14:30:00,57.45,57.6,57.32,57.39,39400.0,57.45,57.6,57.32,57.39,39400.0
2011-11-08 14:35:00,57.39,57.42,57.26,57.41,17400.0,57.39,57.42,57.26,57.41,17400.0
2011-11-08 14:40:00,57.38,57.39,57.25,57.3,14300.0,57.38,57.39,57.25,57.3,14300.0
2011-11-08 14:45:00,57.32,57.48,57.25,57.29,16500.0,57.32,57.48,57.25,57.29,16500.0
2011-11-08 14:50:00,57.31,57.45,57.27,57.3,18200.0,57.31,57.45,57.27,57.3,18200.0
2011-11-08 14:55:00,57.37,57.39,57.11,57.17,17600.0,57.37,57.39,57.11,57.17,17600.0
2011-11-08 15:00:00,57.24,57.24,57.02,57.04,24800.0,57.24,57.24,57.02,57.04,24800.0
2011-11-08 15:05:00,57.06,57.1,57.0,57.04,48200.0,57.06,57.1,57.0,57.04,48200.0
2011-11-08 15:10:00,57.04,57.25,57.04,57.24,18900.0,57.04,57.25,57.04,57.24,18900.0
2011-11-08 15:15:00,57.23,57.43,57.23,57.42,27100.0,57.23,57.43,57.23,57.42,27100.0
2011-11-08 15:20:00,57.37,57.5,57.36,57.45,38200.0,57.37,57.5,57.36,57.45,38200.0
2011-11-08 15:25:00,57.44,57.54,57.4,57.42,26200.0,57.44,57.54,57.4,57.42,26200.0
2011-11-08 15:30:00,57.42,57.59,57.36,57.5,55900.0,57.42,57.59,57.36,57.5,55900.0
2011-11-08 15:35:00,57.5,57.59,57.39,57.52,37900.0,57.5,57.59,57.39,57.52,37900.0
2011-11-08 15:40:00,57.48,57.5,57.28,57.33,36300.0,57.48,57.5,57.28,57.33,36300.0
2011-11-08 15:45:00,57.33,57.5,57.19,57.46,44000.0,57.33,57.5,57.19,57.46,44000.0
2011-11-08 15:50:00,57.46,57.51,57.4,57.5,88300.0,57.46,57.51,57.4,57.5,88300.0
2011-11-08 15:55:00,57.5,57.55,57.38,57.5,78800.0,57.5,57.55,57.38,57.5,78800.0
2011-11-09 09:30:00,55.94,55.96,55.5,55.78,71200.0,55.94,55.96,55.5,55.78,71200.0
2011-11-09 09:35:00,55.72,55.78,55.29,55.38,87800.0,55.72,55.78,55.29,55.38,87800.0
2011-11-09 09:40:00,55.39,55.59,55.08,55.59,98800.0,55.39,55.59,55.08,55.59,98800.0
2011-11-09 09:45:00,55.54,55.59,55.33,55.37,66900.0,55.54,55.59,55.33,55.37,66900.0
2011-11-09 09:50:00,55.33,55.33,54.74,54.75,103700.0,55.33,55.33,54.74,54.75,103700.0
2011-11-09 09:55:00,54.73,55.32,54.71,55.28,52000.0,54.73,55.32,54.71,55.28,52000.0
2011-11-09 10:00:00,55.27,55.49,55.23,55.38,41400.0,55.27,55.49,55.23,55.38,41400.0
2011-11-09 10:05:00,55.38,55.41,55.1,55.35,42800.0,55.38,55.41,55.1,55.35,42800.0
2011-11-09 10:10:00,55.3,55.75,55.3,55.63,66500.0,55.3,55.75,55.3,55.63,66500.0
2011-11-09 10:15:00,55.7,55.82,55.41,55.57,29000.0,55.7,55.82,55.41,55.57,29000.0
2011-11-09 10:20:00,55.63,55.8,55.37,55.62,52100.0,55.63,55.8,55.37,55.62,52100.0
2011-11-09 10:25:00,55.67,55.78,55.44,55.61,72400.0,55.67,55.78,55.44,55.61,72400.0
2011-11-09 10:30:00,55.55,55.7,55.41,55.53,24300.0,55.55,55.7,55.41,55.53,24300.0
2011-11-09 10:35:00,55.51,55.54,55.09,55.19,39700.0,55.51,55.54,55.09,55.19,39700.0
2011-11-09 10:40:00,55.18,55.55,55.12,55.55,31900.0,55.18,55.55,55.12,55.55,31900.0
2011-11-09 10:45:00,55.54,55.93,55.44,55.86,48000.0,55.54,55.93,55.44,55.86,48000.0
2011-11-09 10:50:00,55.9,56.03,55.75,55.85,46800.0,55.9,56.03,55.75,55.85,46800.0
2011-11-09 10:55:00,55.8,56.19,55.8,56.16,47000.0,55.8,56.19,55.8,56.16,47000.0
2011-11-09 11:00:00,56.15,56.16,55.84,56.07,28800.0,56.15,56.16,55.84,56.07,28800.0
2011-11-09 11:05:00,56.03,56.38,56.02,56.22,33300.0,56.03,56.38,56.02,56.22,33300.0
2011-11-09 11:10:00,56.16,56.27,56.12,56.15,19100.0,56.16,56.27,56.12,56.15,19100.0
2011-11-09 11:15:00,56.17,56.45,56.12,56.35,30800.0,56.17,56.45,56.12,56.35,30800.0
2011-11-09 11:20:00,56.39,56.47,56.3,56.4,26200.0,56.39,56.47,56.3,56.4,26200.0
2011-11-09 11:25:00,56.4,56.45,56.3,56.36,14600.0,56.4,56.45,56.3,56.36,14600.0
2011-11-09 11:30:00,56.37,56.37,56.14,56.29,28500.0,56.37,56.37,56.14,56.29,28500.0
2011-11-09 11:35:00,56.29,56.29,56.07,56.14,15600.0,56.29,56.29,56.07,56.14,15600.0
2011-11-09 11:40:00,56.1,56.21,55.91,56.0,22000.0,56.1,56.21,55.91,56.0,22000.0
2011-11-09 11:45:00,56.05,56.22,56.0,56.21,18000.0,56.05,56.22,56.0,56.21,18000.0
2011-11-09 11:50:00,56.18,56.38,56.16,56.22,23700.0,56.18,56.38,56.16,56.22,23700.0
2011-11-09 11:55:00,56.25,56.27,55.95,56.0,10500.0,56.25,56.27,55.95,56.0,10500.0
2011-11-09 12:00:00,55.95,56.1,55.86,55.9,16700.0,55.95,56.1,55.86,55.9,16700.0
2011-11-09 12:05:00,55.87,55.91,55.75,55.89,18100.0,55.87,55.91,55.75,55.89,18100.0
2011-11-09 12:10:00,55.85,56.04,55.77,55.81,15100.0,55.85,56.04,55.77,55.81,15100.0
2011-11-09 12:15:00,55.84,56.04,55.78,56.04,9300.0,55.84,56.04,55.78,56.04,9300.0
2011-11-09 12:20:00,55.99,56.06,55.87,55.95,11600.0,55.99,56.06,55.87,55.95,11600.0
2011-11-09 12:25:00,55.89,55.91,55.78,55.88,13400.0,55.89,55.91,55.78,55.88,13400.0
2011-11-09 12:30:00,55.82,55.87,55.75,55.86,8400.0,55.82,55.87,55.75,55.86,8400.0
2011-11-09 12:35:00,55.84,56.01,55.83,55.89,10500.0,55.84,56.01,55.83,55.89,10500.0
2011-11-09 12:40:00,55.87,55.95,55.77,55.85,7600.0,55.87,55.95,55.77,55.85,7600.0
2011-11-09 12:45:00,55.84,55.98,55.77,55.91,11900.0,55.84,55.98,55.77,55.91,11900.0
2011-11-09 12:50:00,55.89,56.01,55.89,55.94,9600.0,55.89,56.01,55.89,55.94,9600.0
2011-11-09 12:55:00,55.96,56.14,55.95,56.14,30500.0,55.96,56.14,55.95,56.14,30500.0
2011-11-09 13:00:00,56.15,56.23,55.97,56.06,18100.0,56.15,56.23,55.97,56.06,18100.0
2011-11-09 13:05:00,56.1,56.14,55.93,55.95,15000.0,56.1,56.14,55.93,55.95,15000.0
2011-11-09 13:10:00,56.0,56.01,55.75,55.83,13000.0,56.0,56.01,55.75,55.83,13000.0
2011-11-09 13:15:00,55.76,55.79,55.5,55.52,60500.0,55.76,55.79,55.5,55.52,60500.0
2011-11-09 13:20:00,55.52,55.57,55.44,55.54,19200.0,55.52,55.57,55.44,55.54,19200.0
2011-11-09 13:25:00,55.53,55.69,55.44,55.64,16300.0,55.53,55.69,55.44,55.64,16300.0
2011-11-09 13:30:00,55.64,55.65,55.49,55.54,13100.0,55.64,55.65,55.49,55.54,13100.0
2011-11-09 13:35:00,55.56,55.58,55.42,55.42,15100.0,55.56,55.58,55.42,55.42,15100.0
2011-11-09 13:40:00,55.42,55.57,55.34,55.39,11300.0,55.42,55.57,55.34,55.39,11300.0
2011-11-09 13:45:00,55.35,55.35,55.05,55.13,28900.0,55.35,55.35,55.05,55.13,28900.0
2011-11-09 13:50:00,55.13,55.19,54.88,54.88,47800.0,55.13,55.19,54.88,54.88,47800.0
2011-11-09 13:55:00,54.92,55.02,54.8,55.02,42300.0,54.92,55.02,54.8,55.02,42300.0
2011-11-09 14:00:00,55.0,55.01,54.66,54.72,48300.0,55.0,55.01,54.66,54.72,48300.0
2011-11-09 14:05:00,54.68,54.75,54.33,54.37,84600.0,54.68,54.75,54.33,54.37,84600.0
2011-11-09 14:10:00,54.36,54.85,54.3,54.61,43300.0,54.36,54.85,54.3,54.61,43300.0
2011-11-09 14:15:00,54.64,54.73,54.57,54.71,28400.0,54.64,54.73,54.57,54.71,28400.0
2011-11-09 14:20:00,54.69,54.88,54.4,54.45,28200.0,54.69,54.88,54.4,54.45,28200.0
2011-11-09 14:25:00,54.42,54.69,54.29,54.64,40700.0,54.42,54.69,54.29,54.64,40700.0
2011-11-09 14:30:00,54.55,54.67,54.32,54.63,41200.0,54.55,54.67,54.32,54.63,41200.0
2011-11-09 14:35:00,54.59,54.62,54.42,54.5,21600.0,54.59,54.62,54.42,54.5,21600.0
2011-11-09 14:40:00,54.51,54.74,54.35,54.72,26400.0,54.51,54.74,54.35,54.72,26400.0
2011-11-09 14:45:00,54.72,54.85,54.62,54.64,19000.0,54.72,54.85,54.62,54.64,19000.0
2011-11-09 14:50:00,54.61,54.68,54.44,54.66,22000.0,54.61,54.68,54.44,54.66,22000.0
2011-11-09 14:55:00,54.61,54.79,54.46,54.62,31700.0,54.61,54.79,54.46,54.62,31700.0
2011-11-09 15:00:00,54.6,54.77,54.59,54.65,15700.0,54.6,54.77,54.59,54.65,15700.0
2011-11-09 15:05:00,54.7,54.88,54.64,54.88,34300.0,54.7,54.88,54.64,54.88,34300.0
2011-11-09 15:10:00,54.82,54.91,54.71,54.75,21800.0,54.82,54.91,54.71,54.75,21800.0
2011-11-09 15:15:00,54.74,54.93,54.6,54.84,18400.0,54.74,54.93,54.6,54.84,18400.0
2011-11-09 15:20:00,54.82,55.0,54.78,54.9,29000.0,54.82,55.0,54.78,54.9,29000.0
2011-11-09 15:25:00,54.89,54.92,54.61,54.74,24600.0,54.89,54.92,54.61,54.74,24600.0
2011-11-09 15:30:00,54.68,54.71,54.44,54.51,49500.0,54.68,54.71,54.44,54.51,49500.0
2011-11-09 15:35:00,54.55,54.65,54.36,54.36,49100.0,54.55,54.65,54.36,54.36,49100.0
2011-11-09 15:40:00,54.39,54.56,54.28,54.28,75700.0,54.39,54.56,54.28,54.28,75700.0
2011-11-09 15:45:00,54.28,54.49,54.1,54.27,76200.0,54.28,54.49,54.1,54.27,76200.0
2011-11-09 15:50:00,54.27,54.66,54.21,54.48,61400.0,54.27,54.66,54.21,54.48,61400.0
2011-11-09 15:55:00,54.52,54.63,54.36,54.48,74600.0,54.52,54.63,54.36,54.48,74600.0
2011-11-10 09:30:00,55.33,55.5,55.11,55.34,53000.0,55.33,55.5,55.11,55.34,53000.0
2011-11-10 09:35:00,55.36,55.61,55.19,55.44,55700.0,55.36,55.61,55.19,55.44,55700.0
2011-11-10 09:40:00,55.46,55.56,55.29,55.38,24800.0,55.46,55.56,55.29,55.38,24800.0
2011-11-10 09:45:00,55.38,55.45,54.9,55.0,43000.0,55.38,55.45,54.9,55.0,43000.0
2011-11-10 09:50:00,55.0,55.13,54.8,54.88,24800.0,55.0,55.13,54.8,54.88,24800.0
2011-11-10 09:55:00,54.88,54.9,54.31,54.31,47100.0,54.88,54.9,54.31,54.31,47100.0
2011-11-10 10:00:00,54.36,54.42,54.14,54.37,45700.0,54.36,54.42,54.14,54.37,45700.0
2011-11-10 10:05:00,54.37,55.05,54.3,55.05,57400.0,54.37,55.05,54.3,55.05,57400.0
2011-11-10 10:10:00,54.99,55.04,54.73,54.77,22900.0,54.99,55.04,54.73,54.77,22900.0
2011-11-10 10:15:00,54.81,54.81,54.42,54.51,15800.0,54.81,54.81,54.42,54.51,15800.0
2011-11-10 10:20:00,54.43,54.45,54.0,54.05,39500.0,54.43,54.45,54.0,54.05,39500.0
2011-11-10 10:25:00,54.05,54.45,54.05,54.12,20400.0,54.05,54.45,54.05,54.12,20400.0
2011-11-10 10:30:00,54.09,54.09,53.5,53.62,88700.0,54.09,54.09,53.5,53.62,88700.0
2011-11-10 10:35:00,53.56,54.23,53.55,54.23,30200.0,53.56,54.23,53.55,54.23,30200.0
2011-11-10 10:40:00,54.26,54.28,54.03,54.05,31800.0,54.26,54.28,54.03,54.05,31800.0
2011-11-10 10:45:00,54.01,54.18,53.7,53.7,32000.0,54.01,54.18,53.7,53.7,32000.0
2011-11-10 10:50:00,53.7,54.23,53.7,54.17,23400.0,53.7,54.23,53.7,54.17,23400.0
2011-11-10 10:55:00,54.19,54.33,54.09,54.19,21900.0,54.19,54.33,54.09,54.19,21900.0
2011-11-10 11:00:00,54.22,54.59,54.12,54.51,25000.0,54.22,54.59,54.12,54.51,25000.0
2011-11-10 11:05:00,54.52,54.6,54.44,54.46,14100.0,54.52,54.6,54.44,54.46,14100.0
2011-11-10 11:10:00,54.6,54.66,54.33,54.33,8200.0,54.6,54.66,54.33,54.33,8200.0
2011-11-10 11:15:00,54.33,54.61,54.33,54.41,10000.0,54.33,54.61,54.33,54.41,10000.0
2011-11-10 11:20:00,54.44,54.48,54.31,54.4,6300.0,54.44,54.48,54.31,54.4,6300.0
2011-11-10 11:25:00,54.51,54.65,54.47,54.47,9100.0,54.51,54.65,54.47,54.47,9100.0
2011-11-10 11:30:00,54.44,54.5,54.22,54.5,11500.0,54.44,54.5,54.22,54.5,11500.0
2011-11-10 11:35:00,54.49,54.55,54.31,54.32,6200.0,54.49,54.55,54.31,54.32,6200.0
2011-11-10 11:40:00,54.32,54.78,54.32,54.73,20500.0,54.32,54.78,54.32,54.73,20500.0
2011-11-10 11:45:00,54.76,54.96,54.65,54.8,18500.0,54.76,54.96,54.65,54.8,18500.0
2011-11-10 11:50:00,54.86,54.88,54.56,54.56,16600.0,54.86,54.88,54.56,54.56,16600.0
2011-11-10 11:55:00,54.51,54.75,54.5,54.65,20900.0,54.51,54.75,54.5,54.65,20900.0
2011-11-10 12:00:00,54.74,54.85,54.69,54.81,20700.0,54.74,54.85,54.69,54.81,20700.0
2011-11-10 12:05:00,54.84,55.13,54.84,55.07,31700.0,54.84,55.13,54.84,55.07,31700.0
2011-11-10 12:10:00,55.06,55.17,54.8,54.8,18500.0,55.06,55.17,54.8,54.8,18500.0
2011-11-10 12:15:00,54.87,54.95,54.8,54.82,7600.0,54.87,54.95,54.8,54.82,7600.0
2011-11-10 12:20:00,54.89,54.98,54.89,54.98,1700.0,54.89,54.98,54.89,54.98,1700.0
2011-11-10 12:25:00,54.91,54.91,54.75,54.75,2900.0,54.91,54.91,54.75,54.75,2900.0
2011-11-10 12:30:00,54.7,54.7,54.42,54.46,7800.0,54.7,54.7,54.42,54.46,7800.0
2011-11-10 12:35:00,54.42,54.44,54.12,54.33,13100.0,54.42,54.44,54.12,54.33,13100.0
2011-11-10 12:40:00,54.29,54.51,54.29,54.38,8100.0,54.29,54.51,54.29,54.38,8100.0
2011-11-10 12:45:00,54.4,54.49,54.38,54.46,6500.0,54.4,54.49,54.38,54.46,6500.0
2011-11-10 12:50:00,54.44,54.7,54.44,54.7,7300.0,54.44,54.7,54.44,54.7,7300.0
2011-11-10 12:55:00,54.71,54.77,54.58,54.58,5100.0,54.71,54.77,54.58,54.58,5100.0
2011-11-10 13:00:00,54.67,54.67,54.54,54.54,3400.0,54.67,54.67,54.54,54.54,3400.0
2011-11-10 13:05:00,54.54,54.58,54.43,54.5,14200.0,54.54,54.58,54.43,54.5,14200.0
2011-11-10 13:10:00,54.56,54.85,54.53,54.82,10800.0,54.56,54.85,54.53,54.82,10800.0
2011-11-10 13:15:00,54.85,55.03,54.85,54.88,20800.0,54.85,55.03,54.85,54.88,20800.0
2011-11-10 13:20:00,54.95,54.98,54.75,54.76,4000.0,54.95,54.98,54.75,54.76,4000.0
2011-11-10 13:25:00,54.79,54.8,54.52,54.56,11100.0,54.79,54.8,54.52,54.56,11100.0
2011-11-10 13:30:00,54.48,54.65,54.48,54.61,6800.0,54.48,54.65,54.48,54.61,6800.0
2011-11-10 13:35:00,54.6,54.61,54.47,54.53,11400.0,54.6,54.61,54.47,54.53,11400.0
2011-11-10 13:40:00,54.53,54.59,54.47,54.47,7600.0,54.53,54.59,54.47,54.47,7600.0
2011-11-10 13:45:00,54.43,54.43,54.28,54.28,7400.0,54.43,54.43,54.28,54.28,7400.0
2011-11-10 13:50:00,54.25,54.4,54.24,54.38,7900.0,54.25,54.4,54.24,54.38,7900.0
2011-11-10 13:55:00,54.37,54.66,54.36,54.63,7000.0,54.37,54.66,54.36,54.63,7000.0
2011-11-10 14:00:00,54.64,54.64,54.27,54.32,6600.0,54.64,54.64,54.27,54.32,6600.0
2011-11-10 14:05:00,54.31,54.34,54.04,54.13,20900.0,54.31,54.34,54.04,54.13,20900.0
2011-11-10 14:10:00,54.19,54.21,54.08,54.11,21800.0,54.19,54.21,54.08,54.11,21800.0
2011-11-10 14:15:00,54.11,54.27,54.04,54.27,14300.0,54.11,54.27,54.04,54.27,14300.0
2011-11-10 14:20:00,54.26,54.34,54.07,54.34,15700.0,54.26,54.34,54.07,54.34,15700.0
2011-11-10 14:25:00,54.27,54.27,53.82,53.82,52900.0,54.27,54.27,53.82,53.82,52900.0
2011-11-10 14:30:00,53.85,53.99,53.8,53.93,15300.0,53.85,53.99,53.8,53.93,15300.0
2011-11-10 14:35:00,53.87,53.87,53.67,53.79,45900.0,53.87,53.87,53.67,53.79,45900.0
2011-11-10 14:40:00,53.83,54.03,53.75,53.99,16600.0,53.83,54.03,53.75,53.99,16600.0
2011-11-10 14:45:00,54.01,54.01,53.85,53.87,14700.0,54.01,54.01,53.85,53.87,14700.0
2011-11-10 14:50:00,53.89,53.95,53.71,53.71,8200.0,53.89,53.95,53.71,53.71,8200.0
2011-11-10 14:55:00,53.72,53.74,53.55,53.57,22500.0,53.72,53.74,53.55,53.57,22500.0
2011-11-10 15:00:00,53.59,53.83,53.57,53.8,14000.0,53.59,53.83,53.57,53.8,14000.0
2011-11-10 15:05:00,53.83,54.0,53.71,53.73,14700.0,53.83,54.0,53.71,53.73,14700.0
2011-11-10 15:10:00,53.73,53.9,53.73,53.77,15400.0,53.73,53.9,53.73,53.77,15400.0
2011-11-10 15:15:00,53.81,53.91,53.74,53.79,8600.0,53.81,53.91,53.74,53.79,8600.0
2011-11-10 15:20:00,53.81,53.99,53.67,53.89,13600.0,53.81,53.99,53.67,53.89,13600.0
2011-11-10 15:25:00,53.9,54.3,53.9,54.16,13400.0,53.9,54.3,53.9,54.16,13400.0
2011-11-10 15:30:00,54.1,54.18,53.92,53.99,16800.0,54.1,54.18,53.92,53.99,16800.0
2011-11-10 15:35:00,54.05,54.11,53.81,54.0,20300.0,54.05,54.11,53.81,54.0,20300.0
2011-11-10 15:40:00,54.0,54.11,53.85,54.03,14500.0,54.0,54.11,53.85,54.03,14500.0
2011-11-10 15:45:00,54.04,54.19,54.04,54.07,23000.0,54.04,54.19,54.04,54.07,23000.0
2011-11-10 15:50:00,54.04,54.25,54.02,54.2,31300.0,54.04,54.25,54.02,54.2,31300.0
2011-11-10 15:55:00,54.15,54.18,53.94,54.02,53300.0,54.15,54.18,53.94,54.02,53300.0
2011-11-11 09:30:00,54.55,54.77,54.4,54.51,35900.0,54.55,54.77,54.4,54.51,35900.0
2011-11-11 09:35:00,54.46,54.46,54.08,54.21,26800.0,54.46,54.46,54.08,54.21,26800.0
2011-11-11 09:40:00,54.22,54.66,54.22,54.55,30300.0,54.22,54.66,54.22,54.55,30300.0
2011-11-11 09:45:00,54.59,54.66,54.41,54.61,20100.0,54.59,54.66,54.41,54.61,20100.0
2011-11-11 09:50:00,54.6,54.71,54.48,54.68,16900.0,54.6,54.71,54.48,54.68,16900.0
2011-11-11 09:55:00,54.75,54.98,54.64,54.73,27100.0,54.75,54.98,54.64,54.73,27100.0
2011-11-11 10:00:00,54.77,54.88,54.7,54.79,55700.0,54.77,54.88,54.7,54.79,55700.0
2011-11-11 10:05:00,54.77,54.81,54.58,54.63,40300.0,54.77,54.81,54.58,54.63,40300.0
2011-11-11 10:10:00,54.69,54.74,54.57,54.58,20900.0,54.69,54.74,54.57,54.58,20900.0
2011-11-11 10:15:00,54.6,54.77,54.57,54.77,17900.0,54.6,54.77,54.57,54.77,17900.0
2011-11-11 10:20:00,54.75,54.78,54.65,54.68,14400.0,54.75,54.78,54.65,54.68,14400.0
2011-11-11 10:25:00,54.69,54.7,54.53,54.64,16100.0,54.69,54.7,54.53,54.64,16100.0
2011-11-11 10:30:00,54.64,54.83,54.61,54.75,26200.0,54.64,54.83,54.61,54.75,26200.0
2011-11-11 10:35:00,54.72,54.85,54.62,54.62,22400.0,54.72,54.85,54.62,54.62,22400.0
2011-11-11 10:40:00,54.67,54.7,54.49,54.7,29700.0,54.67,54.7,54.49,54.7,29700.0
2011-11-11 10:45:00,54.69,54.77,54.58,54.65,40000.0,54.69,54.77,54.58,54.65,40000.0
2011-11-11 10:50:00,54.64,54.7,54.6,54.67,19300.0,54.64,54.7,54.6,54.67,19300.0
2011-11-11 10:55:00,54.67,54.71,54.61,54.69,34000.0,54.67,54.71,54.61,54.69,34000.0
2011-11-11 11:00:00,54.69,54.72,54.62,54.69,9900.0,54.69,54.72,54.62,54.69,9900.0
2011-11-11 11:05:00,54.7,54.77,54.62,54.62,21000.0,54.7,54.77,54.62,54.62,21000.0
2011-11-11 11:10:00,54.62,54.74,54.59,54.67,9000.0,54.62,54.74,54.59,54.67,9000.0
2011-11-11 11:15:00,54.71,55.05,54.71,54.84,50700.0,54.71,55.05,54.71,54.84,50700.0
2011-11-11 11:20:00,54.82,54.91,54.82,54.89,6800.0,54.82,54.91,54.82,54.89,6800.0
2011-11-11 11:25:00,54.87,54.98,54.66,54.7,90900.0,54.87,54.98,54.66,54.7,90900.0
2011-11-11 11:30:00,54.68,54.72,54.63,54.67,11300.0,54.68,54.72,54.63,54.67,11300.0
2011-11-11 11:35:00,54.64,54.64,54.5,54.54,15300.0,54.64,54.64,54.5,54.54,15300.0
2011-11-11 11:40:00,54.59,54.68,54.55,54.56,32700.0,54.59,54.68,54.55,54.56,32700.0
2011-11-11 11:45:00,54.59,54.62,54.51,54.58,37200.0,54.59,54.62,54.51,54.58,37200.0
2011-11-11 11:50:00,54.56,54.57,54.45,54.46,11600.0,54.56,54.57,54.45,54.46,11600.0
2011-11-11 11:55:00,54.51,54.51,54.31,54.36,25400.0,54.51,54.51,54.31,54.36,25400.0
2011-11-11 12:00:00,54.36,54.48,54.35,54.44,15400.0,54.36,54.48,54.35,54.44,15400.0
2011-11-11 12:05:00,54.44,54.62,54.43,54.6,28600.0,54.44,54.62,54.43,54.6,28600.0
2011-11-11 12:10:00,54.6,54.74,54.6,54.73,9200.0,54.6,54.74,54.6,54.73,9200.0
2011-11-11 12:15:00,54.73,54.76,54.65,54.71,10600.0,54.73,54.76,54.65,54.71,10600.0
2011-11-11 12:20:00,54.72,54.75,54.62,54.65,7500.0,54.72,54.75,54.62,54.65,7500.0
2011-11-11 12:25:00,54.64,54.67,54.51,54.65,8600.0,54.64,54.67,54.51,54.65,8600.0
2011-11-11 12:30:00,54.61,54.67,54.6,54.66,4200.0,54.61,54.67,54.6,54.66,4200.0
2011-11-11 12:35:00,54.66,54.69,54.6,54.63,4900.0,54.66,54.69,54.6,54.63,4900.0
2011-11-11 12:40:00,54.65,54.7,54.64,54.69,11900.0,54.65,54.7,54.64,54.69,11900.0
2011-11-11 12:45:00,54.68,54.75,54.68,54.7,10500.0,54.68,54.75,54.68,54.7,10500.0
2011-11-11 12:50:00,54.7,54.71,54.64,54.67,7900.0,54.7,54.71,54.64,54.67,7900.0
2011-11-11 12:55:00,54.66,54.72,54.66,54.72,7900.0,54.66,54.72,54.66,54.72,7900.0
2011-11-11 13:00:00,54.71,54.75,54.68,54.7,17000.0,54.71,54.75,54.68,54.7,17000.0
2011-11-11 13:05:00,54.71,54.75,54.68,54.72,18100.0,54.71,54.75,54.68,54.72,18100.0
2011-11-11 13:10:00,54.7,54.72,54.65,54.67,7100.0,54.7,54.72,54.65,54.67,7100.0
2011-11-11 13:15:00,54.66,54.75,54.65,54.75,12200.0,54.66,54.75,54.65,54.75,12200.0
2011-11-11 13:20:00,54.75,54.75,54.69,54.71,7700.0,54.75,54.75,54.69,54.71,7700.0
2011-11-11 13:25:00,54.71,54.71,54.51,54.55,10700.0,54.71,54.71,54.51,54.55,10700.0
2011-11-11 13:30:00,54.55,54.6,54.51,54.53,16400.0,54.55,54.6,54.51,54.53,16400.0
2011-11-11 13:35:00,54.53,54.58,54.46,54.56,15100.0,54.53,54.58,54.46,54.56,15100.0
2011-11-11 13:40:00,54.57,54.57,54.44,54.44,13700.0,54.57,54.57,54.44,54.44,13700.0
2011-11-11 13:45:00,54.45,54.45,54.2,54.2,70700.0,54.45,54.45,54.2,54.2,70700.0
2011-11-11 13:50:00,54.24,54.33,54.15,54.15,12000.0,54.24,54.33,54.15,54.15,12000.0
2011-11-11 13:55:00,54.14,54.17,54.08,54.12,17300.0,54.14,54.17,54.08,54.12,17300.0
2011-11-11 14:00:00,54.12,54.17,54.1,54.13,16700.0,54.12,54.17,54.1,54.13,16700.0
2011-11-11 14:05:00,54.15,54.25,54.11,54.22,21200.0,54.15,54.25,54.11,54.22,21200.0
2011-11-11 14:10:00,54.23,54.25,54.12,54.25,26000.0,54.23,54.25,54.12,54.25,26000.0
2011-11-11 14:15:00,54.25,54.25,54.15,54.17,15000.0,54.25,54.25,54.15,54.17,15000.0
2011-11-11 14:20:00,54.17,54.18,54.0,54.0,26000.0,54.17,54.18,54.0,54.0,26000.0
2011-11-11 14:25:00,54.0,54.08,54.0,54.02,27900.0,54.0,54.08,54.0,54.02,27900.0
2011-11-11 14:30:00,54.02,54.07,53.99,54.06,33300.0,54.02,54.07,53.99,54.06,33300.0
2011-11-11 14:35:00,54.06,54.08,53.92,53.98,45300.0,54.06,54.08,53.92,53.98,45300.0
2011-11-11 14:40:00,53.96,54.03,53.92,54.0,47700.0,53.96,54.03,53.92,54.0,47700.0
2011-11-11 14:45:00,54.01,54.01,53.92,53.95,19000.0,54.01,54.01,53.92,53.95,19000.0
2011-11-11 14:50:00,53.95,53.99,53.84,53.94,25900.0,53.95,53.99,53.84,53.94,25900.0
2011-11-11 14:55:00,53.93,53.97,53.73,53.79,38400.0,53.93,53.97,53.73,53.79,38400.0
2011-11-11 15:00:00,53.8,53.81,53.68,53.69,43100.0,53.8,53.81,53.68,53.69,43100.0
2011-11-11 15:05:00,53.69,53.7,53.34,53.41,100300.0,53.69,53.7,53.34,53.41,100300.0
2011-11-11 15:10:00,53.46,53.68,53.38,53.67,46900.0,53.46,53.68,53.38,53.67,46900.0
2011-11-11 15:15:00,53.67,53.9,53.58,53.86,43900.0,53.67,53.9,53.58,53.86,43900.0
2011-11-11 15:20:00,53.88,53.95,53.78,53.88,21600.0,53.88,53.95,53.78,53.88,21600.0
2011-11-11 15:25:00,53.86,54.0,53.79,53.99,30000.0,53.86,54.0,53.79,53.99,30000.0
2011-11-11 15:30:00,53.98,54.02,53.93,53.97,31700.0,53.98,54.02,53.93,53.97,31700.0
2011-11-11 15:35:00,53.99,53.99,53.83,53.9,33100.0,53.99,53.99,53.83,53.9,33100.0
2011-11-11 15:40:00,53.84,53.91,53.8,53.9,28300.0,53.84,53.91,53.8,53.9,28300.0
2011-11-11 15:45:00,53.9,54.0,53.87,53.99,38900.0,53.9,54.0,53.87,53.99,38900.0
2011-11-11 15:50:00,54.0,54.06,53.96,54.01,47400.0,54.0,54.06,53.96,54.01,47400.0
2011-11-11 15:55:00,54.0,54.04,53.9,53.96,93300.0,54.0,54.04,53.9,53.96,93300.0
2011-11-14 09:30:00,53.89,54.11,53.4,53.56,56900.0,53.89,54.11,53.4,53.56,56900.0
2011-11-14 09:35:00,53.61,53.92,53.44,53.88,32700.0,53.61,53.92,53.44,53.88,32700.0
2011-11-14 09:40:00,53.88,53.99,53.6,53.69,38200.0,53.88,53.99,53.6,53.69,38200.0
2011-11-14 09:45:00,53.71,53.86,53.46,53.52,69700.0,53.71,53.86,53.46,53.52,69700.0
2011-11-14 09:50:00,53.53,53.65,53.47,53.56,72700.0,53.53,53.65,53.47,53.56,72700.0
2011-11-14 09:55:00,53.59,53.77,53.49,53.77,37000.0,53.59,53.77,53.49,53.77,37000.0
2011-11-14 10:00:00,53.71,53.98,53.59,53.93,33900.0,53.71,53.98,53.59,53.93,33900.0
2011-11-14 10:05:00,53.91,53.99,53.85,53.85,40800.0,53.91,53.99,53.85,53.85,40800.0
2011-11-14 10:10:00,53.87,54.47,53.87,54.28,72600.0,53.87,54.47,53.87,54.28,72600.0
2011-11-14 10:15:00,54.29,54.34,54.12,54.22,16100.0,54.29,54.34,54.12,54.22,16100.0
2011-11-14 10:20:00,54.18,54.35,54.16,54.35,11700.0,54.18,54.35,54.16,54.35,11700.0
2011-11-14 10:25:00,54.34,54.63,54.32,54.51,29300.0,54.34,54.63,54.32,54.51,29300.0
2011-11-14 10:30:00,54.57,54.58,54.19,54.22,20900.0,54.57,54.58,54.19,54.22,20900.0
2011-11-14 10:35:00,54.25,54.31,54.18,54.25,35300.0,54.25,54.31,54.18,54.25,35300.0
2011-11-14 10:40:00,54.24,54.31,54.1,54.23,23200.0,54.24,54.31,54.1,54.23,23200.0
2011-11-14 10:45:00,54.25,54.27,54.08,54.18,20700.0,54.25,54.27,54.08,54.18,20700.0
2011-11-14 10:50:00,54.17,54.3,54.13,54.22,16400.0,54.17,54.3,54.13,54.22,16400.0
2011-11-14 10:55:00,54.22,54.22,54.03,54.03,17700.0,54.22,54.22,54.03,54.03,17700.0
2011-11-14 11:00:00,54.03,54.14,54.0,54.13,16600.0,54.03,54.14,54.0,54.13,16600.0
2011-11-14 11:05:00,54.14,54.18,54.03,54.03,14800.0,54.14,54.18,54.03,54.03,14800.0
2011-11-14 11:10:00,54.03,54.11,53.81,53.85,14900.0,54.03,54.11,53.81,53.85,14900.0
2011-11-14 11:15:00,53.83,53.89,53.73,53.85,20300.0,53.83,53.89,53.73,53.85,20300.0
2011-11-14 11:20:00,53.87,53.9,53.75,53.9,16900.0,53.87,53.9,53.75,53.9,16900.0
2011-11-14 11:25:00,53.91,53.98,53.76,53.79,12600.0,53.91,53.98,53.76,53.79,12600.0
2011-11-14 11:30:00,53.79,53.99,53.79,53.92,17000.0,53.79,53.99,53.79,53.92,17000.0
2011-11-14 11:35:00,53.95,54.06,53.92,54.01,31900.0,53.95,54.06,53.92,54.01,31900.0
2011-11-14 11:40:00,54.04,54.19,54.04,54.06,18400.0,54.04,54.19,54.04,54.06,18400.0
2011-11-14 11:45:00,54.06,54.16,54.01,54.13,15600.0,54.06,54.16,54.01,54.13,15600.0
2011-11-14 11:50:00,54.17,54.26,54.03,54.07,34400.0,54.17,54.26,54.03,54.07,34400.0
2011-11-14 11:55:00,54.08,54.12,53.81,53.83,22700.0,54.08,54.12,53.81,53.83,22700.0
2011-11-14 12:00:00,53.83,53.88,53.75,53.76,15100.0,53.83,53.88,53.75,53.76,15100.0
2011-11-14 12:05:00,53.77,54.04,53.73,54.04,20100.0,53.77,54.04,53.73,54.04,20100.0
2011-11-14 12:10:00,54.04,54.09,53.95,53.96,14500.0,54.04,54.09,53.95,53.96,14500.0
2011-11-14 12:15:00,54.01,54.01,53.76,53.77,7300.0,54.01,54.01,53.76,53.77,7300.0
2011-11-14 12:20:00,53.75,53.82,53.49,53.52,26300.0,53.75,53.82,53.49,53.52,26300.0
2011-11-14 12:25:00,53.49,53.59,53.45,53.57,11300.0,53.49,53.59,53.45,53.57,11300.0
2011-11-14 12:30:00,53.6,53.64,53.45,53.46,5100.0,53.6,53.64,53.45,53.46,5100.0
2011-11-14 12:35:00,53.47,53.56,53.33,53.53,17600.0,53.47,53.56,53.33,53.53,17600.0
2011-11-14 12:40:00,53.51,53.53,53.4,53.44,8000.0,53.51,53.53,53.4,53.44,8000.0
2011-11-14 12:45:00,53.42,53.5,53.35,53.41,18200.0,53.42,53.5,53.35,53.41,18200.0
2011-11-14 12:50:00,53.44,53.61,53.37,53.56,8800.0,53.44,53.61,53.37,53.56,8800.0
2011-11-14 12:55:00,53.54,53.55,53.46,53.53,8900.0,53.54,53.55,53.46,53.53,8900.0
2011-11-14 13:00:00,53.5,53.51,53.42,53.47,7400.0,53.5,53.51,53.42,53.47,7400.0
2011-11-14 13:05:00,53.49,53.53,53.44,53.45,9200.0,53.49,53.53,53.44,53.45,9200.0
2011-11-14 13:10:00,53.46,53.46,53.25,53.44,32900.0,53.46,53.46,53.25,53.44,32900.0
2011-11-14 13:15:00,53.44,53.45,53.32,53.43,10800.0,53.44,53.45,53.32,53.43,10800.0
2011-11-14 13:20:00,53.44,53.56,53.44,53.52,10200.0,53.44,53.56,53.44,53.52,10200.0
2011-11-14 13:25:00,53.52,53.63,53.47,53.63,8100.0,53.52,53.63,53.47,53.63,8100.0
2011-11-14 13:30:00,53.63,53.77,53.63,53.77,12600.0,53.63,53.77,53.63,53.77,12600.0
2011-11-14 13:35:00,53.76,53.89,53.72,53.82,17300.0,53.76,53.89,53.72,53.82,17300.0
2011-11-14 13:40:00,53.82,53.85,53.73,53.79,11600.0,53.82,53.85,53.73,53.79,11600.0
2011-11-14 13:45:00,53.77,53.81,53.6,53.65,16100.0,53.77,53.81,53.6,53.65,16100.0
2011-11-14 13:50:00,53.63,53.64,53.35,53.38,33900.0,53.63,53.64,53.35,53.38,33900.0
2011-11-14 13:55:00,53.4,53.4,53.24,53.34,17000.0,53.4,53.4,53.24,53.34,17000.0
2011-11-14 14:00:00,53.33,53.47,53.31,53.38,17200.0,53.33,53.47,53.31,53.38,17200.0
2011-11-14 14:05:00,53.33,53.4,53.3,53.33,23500.0,53.33,53.4,53.3,53.33,23500.0
2011-11-14 14:10:00,53.33,53.44,53.27,53.27,15500.0,53.33,53.44,53.27,53.27,15500.0
2011-11-14 14:15:00,53.27,53.28,53.06,53.07,26800.0,53.27,53.28,53.06,53.07,26800.0
2011-11-14 14:20:00,53.06,53.11,53.0,53.03,28500.0,53.06,53.11,53.0,53.03,28500.0
2011-11-14 14:25:00,53.0,53.03,52.75,52.76,41300.0,53.0,53.03,52.75,52.76,41300.0
2011-11-14 14:30:00,52.79,52.99,52.78,52.98,16700.0,52.79,52.99,52.78,52.98,16700.0
2011-11-14 14:35:00,53.0,53.1,52.93,53.07,17600.0,53.0,53.1,52.93,53.07,17600.0
2011-11-14 14:40:00,53.09,53.09,53.01,53.07,11600.0,53.09,53.09,53.01,53.07,11600.0
2011-11-14 14:45:00,53.11,53.11,52.94,53.05,24700.0,53.11,53.11,52.94,53.05,24700.0
2011-11-14 14:50:00,53.03,53.08,52.98,52.98,11800.0,53.03,53.08,52.98,52.98,11800.0
2011-11-14 14:55:00,53.0,53.0,52.8,52.81,28400.0,53.0,53.0,52.8,52.81,28400.0
2011-11-14 15:00:00,52.85,52.88,52.75,52.75,27900.0,52.85,52.88,52.75,52.75,27900.0
2011-11-14 15:05:00,52.75,52.82,52.75,52.77,38900.0,52.75,52.82,52.75,52.77,38900.0
2011-11-14 15:10:00,52.79,52.91,52.7,52.73,37900.0,52.79,52.91,52.7,52.73,37900.0
2011-11-14 15:15:00,52.69,52.71,52.58,52.69,34300.0,52.69,52.71,52.58,52.69,34300.0
2011-11-14 15:20:00,52.7,52.99,52.66,52.99,22900.0,52.7,52.99,52.66,52.99,22900.0
2011-11-14 15:25:00,52.98,53.11,52.97,53.04,30400.0,52.98,53.11,52.97,53.04,30400.0
2011-11-14 15:30:00,53.03,53.08,52.95,53.08,34400.0,53.03,53.08,52.95,53.08,34400.0
2011-11-14 15:35:00,53.05,53.05,52.85,52.94,28700.0,53.05,53.05,52.85,52.94,28700.0
2011-11-14 15:40:00,52.95,53.16,52.95,53.07,37200.0,52.95,53.16,52.95,53.07,37200.0
2011-11-14 15:45:00,53.08,53.17,52.96,52.96,37900.0,53.08,53.17,52.96,52.96,37900.0
2011-11-14 15:50:00,52.93,52.95,52.83,52.91,84800.0,52.93,52.95,52.83,52.91,84800.0
2011-11-14 15:55:00,52.89,52.89,52.68,52.71,147700.0,52.89,52.89,52.68,52.71,147700.0
2011-11-15 09:30:00,52.22,52.3,52.0,52.01,142100.0,52.22,52.3,52.0,52.01,142100.0
2011-11-15 09:35:00,52.0,52.57,51.6,52.51,113800.0,52.0,52.57,51.6,52.51,113800.0
2011-11-15 09:40:00,52.53,52.61,52.2,52.31,71400.0,52.53,52.61,52.2,52.31,71400.0
2011-11-15 09:45:00,52.33,53.13,52.33,52.71,94000.0,52.33,53.13,52.33,52.71,94000.0
2011-11-15 09:50:00,52.7,53.09,52.7,53.01,86300.0,52.7,53.09,52.7,53.01,86300.0
2011-11-15 09:55:00,53.06,53.27,52.86,53.13,69400.0,53.06,53.27,52.86,53.13,69400.0
2011-11-15 10:00:00,53.08,53.2,52.75,52.75,84200.0,53.08,53.2,52.75,52.75,84200.0
2011-11-15 10:05:00,52.75,52.89,52.63,52.66,55000.0,52.75,52.89,52.63,52.66,55000.0
2011-11-15 10:10:00,52.68,52.73,52.1,52.29,65200.0,52.68,52.73,52.1,52.29,65200.0
2011-11-15 10:15:00,52.22,52.37,52.22,52.36,30800.0,52.22,52.37,52.22,52.36,30800.0
2011-11-15 10:20:00,52.36,52.57,52.35,52.43,29700.0,52.36,52.57,52.35,52.43,29700.0
2011-11-15 10:25:00,52.45,52.79,52.44,52.64,25500.0,52.45,52.79,52.44,52.64,25500.0
2011-11-15 10:30:00,52.64,52.82,52.53,52.7,32100.0,52.64,52.82,52.53,52.7,32100.0
2011-11-15 10:35:00,52.7,52.75,52.53,52.62,61300.0,52.7,52.75,52.53,52.62,61300.0
2011-11-15 10:40:00,52.61,52.68,52.46,52.62,66800.0,52.61,52.68,52.46,52.62,66800.0
2011-11-15 10:45:00,52.64,52.86,52.64,52.73,26300.0,52.64,52.86,52.64,52.73,26300.0
2011-11-15 10:50:00,52.68,52.82,52.68,52.75,12400.0,52.68,52.82,52.68,52.75,12400.0
2011-11-15 10:55:00,52.74,52.84,52.71,52.71,31100.0,52.74,52.84,52.71,52.71,31100.0
2011-11-15 11:00:00,52.76,53.0,52.66,52.98,63500.0,52.76,53.0,52.66,52.98,63500.0
2011-11-15 11:05:00,52.99,53.01,52.9,52.97,50900.0,52.99,53.01,52.9,52.97,50900.0
2011-11-15 11:10:00,52.94,53.01,52.81,53.0,26100.0,52.94,53.01,52.81,53.0,26100.0
2011-11-15 11:15:00,52.98,52.98,52.52,52.54,13400.0,52.98,52.98,52.52,52.54,13400.0
2011-11-15 11:20:00,52.54,52.54,52.36,52.39,13400.0,52.54,52.54,52.36,52.39,13400.0
2011-11-15 11:25:00,52.38,52.64,52.26,52.64,21700.0,52.38,52.64,52.26,52.64,21700.0
2011-11-15 11:30:00,52.63,52.64,52.4,52.42,16700.0,52.63,52.64,52.4,52.42,16700.0
2011-11-15 11:35:00,52.44,52.57,52.29,52.54,37900.0,52.44,52.57,52.29,52.54,37900.0
2011-11-15 11:40:00,52.49,52.78,52.48,52.69,15700.0,52.49,52.78,52.48,52.69,15700.0
2011-11-15 11:45:00,52.73,52.78,52.63,52.7,13600.0,52.73,52.78,52.63,52.7,13600.0
2011-11-15 11:50:00,52.66,52.71,52.53,52.63,11900.0,52.66,52.71,52.53,52.63,11900.0
2011-11-15 11:55:00,52.64,52.95,52.6,52.91,26000.0,52.64,52.95,52.6,52.91,26000.0
2011-11-15 12:00:00,52.9,53.01,52.89,53.0,22500.0,52.9,53.01,52.89,53.0,22500.0
2011-11-15 12:05:00,53.0,53.0,52.65,52.72,34900.0,53.0,53.0,52.65,52.72,34900.0
2011-11-15 12:10:00,52.74,52.82,52.74,52.8,31400.0,52.74,52.82,52.74,52.8,31400.0
2011-11-15 12:15:00,52.8,52.98,52.78,52.98,21200.0,52.8,52.98,52.78,52.98,21200.0
2011-11-15 12:20:00,53.0,53.14,52.91,53.14,62700.0,53.0,53.14,52.91,53.14,62700.0
2011-11-15 12:25:00,53.13,53.36,53.11,53.19,40300.0,53.13,53.36,53.11,53.19,40300.0
2011-11-15 12:30:00,53.19,53.55,53.18,53.5,47100.0,53.19,53.55,53.18,53.5,47100.0
2011-11-15 12:35:00,53.5,53.56,53.38,53.38,33500.0,53.5,53.56,53.38,53.38,33500.0
2011-11-15 12:40:00,53.35,53.5,53.32,53.43,12800.0,53.35,53.5,53.32,53.43,12800.0
2011-11-15 12:45:00,53.42,53.64,53.42,53.61,30300.0,53.42,53.64,53.42,53.61,30300.0
2011-11-15 12:50:00,53.58,53.64,53.53,53.64,31000.0,53.58,53.64,53.53,53.64,31000.0
2011-11-15 12:55:00,53.64,54.0,53.6,53.9,54600.0,53.64,54.0,53.6,53.9,54600.0
2011-11-15 13:00:00,53.92,54.01,53.84,53.91,23300.0,53.92,54.01,53.84,53.91,23300.0
2011-11-15 13:05:00,53.88,53.9,53.61,53.69,18400.0,53.88,53.9,53.61,53.69,18400.0
2011-11-15 13:10:00,53.66,53.73,53.48,53.5,24900.0,53.66,53.73,53.48,53.5,24900.0
2011-11-15 13:15:00,53.47,53.64,53.44,53.56,17900.0,53.47,53.64,53.44,53.56,17900.0
2011-11-15 13:20:00,53.58,53.69,53.48,53.48,8800.0,53.58,53.69,53.48,53.48,8800.0
2011-11-15 13:25:00,53.47,53.75,53.47,53.74,11900.0,53.47,53.75,53.47,53.74,11900.0
2011-11-15 13:30:00,53.76,53.95,53.76,53.84,17500.0,53.76,53.95,53.76,53.84,17500.0
2011-11-15 13:35:00,53.89,54.0,53.87,53.95,25900.0,53.89,54.0,53.87,53.95,25900.0
2011-11-15 13:40:00,53.95,53.99,53.85,53.92,14700.0,53.95,53.99,53.85,53.92,14700.0
2011-11-15 13:45:00,53.87,53.99,53.85,53.89,14600.0,53.87,53.99,53.85,53.89,14600.0
2011-11-15 13:50:00,53.87,54.07,53.87,53.99,126500.0,53.87,54.07,53.87,53.99,126500.0
2011-11-15 13:55:00,53.99,54.15,53.98,54.08,35400.0,53.99,54.15,53.98,54.08,35400.0
2011-11-15 14:00:00,54.08,54.19,54.06,54.11,47600.0,54.08,54.19,54.06,54.11,47600.0
2011-11-15 14:05:00,54.11,54.32,54.1,54.3,38000.0,54.11,54.32,54.1,54.3,38000.0
2011-11-15 14:10:00,54.26,54.39,54.23,54.32,35100.0,54.26,54.39,54.23,54.32,35100.0
2011-11-15 14:15:00,54.28,54.3,54.0,54.0,18100.0,54.28,54.3,54.0,54.0,18100.0
2011-11-15 14:20:00,53.99,54.23,53.95,54.19,35800.0,53.99,54.23,53.95,54.19,35800.0
2011-11-15 14:25:00,54.2,54.29,54.15,54.25,32400.0,54.2,54.29,54.15,54.25,32400.0
2011-11-15 14:30:00,54.29,54.43,54.26,54.35,34800.0,54.29,54.43,54.26,54.35,34800.0
2011-11-15 14:35:00,54.37,54.43,54.24,54.26,17900.0,54.37,54.43,54.24,54.26,17900.0
2011-11-15 14:40:00,54.26,54.36,54.18,54.28,23700.0,54.26,54.36,54.18,54.28,23700.0
2011-11-15 14:45:00,54.27,54.54,54.26,54.39,56800.0,54.27,54.54,54.26,54.39,56800.0
2011-11-15 14:50:00,54.41,54.41,54.29,54.34,42300.0,54.41,54.41,54.29,54.34,42300.0
2011-11-15 14:55:00,54.3,54.35,54.22,54.27,27600.0,54.3,54.35,54.22,54.27,27600.0
2011-11-15 15:00:00,54.28,54.53,54.25,54.43,33300.0,54.28,54.53,54.25,54.43,33300.0
2011-11-15 15:05:00,54.46,54.47,54.2,54.24,33500.0,54.46,54.47,54.2,54.24,33500.0
2011-11-15 15:10:00,54.22,54.49,54.22,54.44,34200.0,54.22,54.49,54.22,54.44,34200.0
2011-11-15 15:15:00,54.44,54.64,54.44,54.49,56600.0,54.44,54.64,54.44,54.49,56600.0
2011-11-15 15:20:00,54.49,54.65,54.48,54.53,34800.0,54.49,54.65,54.48,54.53,34800.0
2011-11-15 15:25:00,54.48,54.65,54.48,54.51,29800.0,54.48,54.65,54.48,54.51,29800.0
2011-11-15 15:30:00,54.52,54.57,54.34,54.57,34600.0,54.52,54.57,54.34,54.57,34600.0
2011-11-15 15:35:00,54.56,54.79,54.54,54.75,83400.0,54.56,54.79,54.54,54.75,83400.0
2011-11-15 15:40:00,54.75,54.91,54.69,54.86,97700.0,54.75,54.91,54.69,54.86,97700.0
2011-11-15 15:45:00,54.83,54.98,54.78,54.91,82200.0,54.83,54.98,54.78,54.91,82200.0
2011-11-15 15:50:00,54.91,54.91,54.73,54.77,84500.0,54.91,54.91,54.73,54.77,84500.0
2011-11-15 15:55:00,54.77,54.86,54.57,54.62,115300.0,54.77,54.86,54.57,54.62,115300.0
2011-11-16 09:30:00,53.87,54.04,53.75,54.0,45900.0,53.87,54.04,53.75,54.0,45900.0
2011-11-16 09:35:00,54.0,54.15,53.93,54.03,44000.0,54.0,54.15,53.93,54.03,44000.0
2011-11-16 09:40:00,54.02,54.09,53.6,53.65,78000.0,54.02,54.09,53.6,53.65,78000.0
2011-11-16 09:45:00,53.66,53.77,53.3,53.75,58900.0,53.66,53.77,53.3,53.75,58900.0
2011-11-16 09:50:00,53.78,54.0,53.65,53.85,22400.0,53.78,54.0,53.65,53.85,22400.0
2011-11-16 09:55:00,53.82,53.89,53.56,53.63,33700.0,53.82,53.89,53.56,53.63,33700.0
2011-11-16 10:00:00,53.63,53.94,53.5,53.5,29100.0,53.63,53.94,53.5,53.5,29100.0
2011-11-16 10:05:00,53.51,53.77,53.44,53.64,37400.0,53.51,53.77,53.44,53.64,37400.0
2011-11-16 10:10:00,53.62,53.68,53.36,53.58,22400.0,53.62,53.68,53.36,53.58,22400.0
2011-11-16 10:15:00,53.56,53.7,53.56,53.62,4400.0,53.56,53.7,53.56,53.62,4400.0
2011-11-16 10:20:00,53.62,53.62,53.33,53.39,18400.0,53.62,53.62,53.33,53.39,18400.0
2011-11-16 10:25:00,53.35,53.45,53.32,53.4,7800.0,53.35,53.45,53.32,53.4,7800.0
2011-11-16 10:30:00,53.3,53.59,53.15,53.5,37100.0,53.3,53.59,53.15,53.5,37100.0
2011-11-16 10:35:00,53.48,53.67,53.47,53.54,8800.0,53.48,53.67,53.47,53.54,8800.0
2011-11-16 10:40:00,53.59,53.64,53.5,53.61,33400.0,53.59,53.64,53.5,53.61,33400.0
2011-11-16 10:45:00,53.61,53.84,53.55,53.76,23700.0,53.61,53.84,53.55,53.76,23700.0
2011-11-16 10:50:00,53.72,53.88,53.7,53.73,24300.0,53.72,53.88,53.7,53.73,24300.0
2011-11-16 10:55:00,53.71,53.76,53.62,53.62,3700.0,53.71,53.76,53.62,53.62,3700.0
2011-11-16 11:00:00,53.68,53.76,53.63,53.71,7600.0,53.68,53.76,53.63,53.71,7600.0
2011-11-16 11:05:00,53.75,53.8,53.59,53.61,9100.0,53.75,53.8,53.59,53.61,9100.0
2011-11-16 11:10:00,53.59,53.66,53.37,53.43,32900.0,53.59,53.66,53.37,53.43,32900.0
2011-11-16 11:15:00,53.46,53.53,53.36,53.48,41200.0,53.46,53.53,53.36,53.48,41200.0
2011-11-16 11:20:00,53.45,53.45,53.35,53.41,12700.0,53.45,53.45,53.35,53.41,12700.0
2011-11-16 11:25:00,53.43,53.45,53.29,53.29,21200.0,53.43,53.45,53.29,53.29,21200.0
2011-11-16 11:30:00,53.34,53.4,53.14,53.27,47600.0,53.34,53.4,53.14,53.27,47600.0
2011-11-16 11:35:00,53.28,53.28,53.0,53.0,34600.0,53.28,53.28,53.0,53.0,34600.0
2011-11-16 11:40:00,53.01,53.1,52.89,52.9,36700.0,53.01,53.1,52.89,52.9,36700.0
2011-11-16 11:45:00,52.96,52.96,52.71,52.83,36900.0,52.96,52.96,52.71,52.83,36900.0
2011-11-16 11:50:00,52.87,52.87,52.5,52.51,48500.0,52.87,52.87,52.5,52.51,48500.0
2011-11-16 11:55:00,52.5,52.54,52.25,52.27,72600.0,52.5,52.54,52.25,52.27,72600.0
2011-11-16 12:00:00,52.25,52.58,52.25,52.5,42700.0,52.25,52.58,52.25,52.5,42700.0
2011-11-16 12:05:00,52.49,52.66,52.49,52.6,19700.0,52.49,52.66,52.49,52.6,19700.0
2011-11-16 12:10:00,52.6,52.6,52.46,52.57,13500.0,52.6,52.6,52.46,52.57,13500.0
2011-11-16 12:15:00,52.55,52.81,52.55,52.76,20700.0,52.55,52.81,52.55,52.76,20700.0
2011-11-16 12:20:00,52.73,52.86,52.66,52.77,22200.0,52.73,52.86,52.66,52.77,22200.0
2011-11-16 12:25:00,52.78,52.98,52.54,52.8,77000.0,52.78,52.98,52.54,52.8,77000.0
2011-11-16 12:30:00,52.79,52.79,52.69,52.76,10200.0,52.79,52.79,52.69,52.76,10200.0
2011-11-16 12:35:00,52.77,52.79,52.63,52.65,7700.0,52.77,52.79,52.63,52.65,7700.0
2011-11-16 12:40:00,52.62,52.88,52.55,52.6,85000.0,52.62,52.88,52.55,52.6,85000.0
2011-11-16 12:45:00,52.6,52.73,52.53,52.59,14000.0,52.6,52.73,52.53,52.59,14000.0
2011-11-16 12:50:00,52.55,52.6,52.49,52.56,8100.0,52.55,52.6,52.49,52.56,8100.0
2011-11-16 12:55:00,52.55,52.8,52.54,52.72,10700.0,52.55,52.8,52.54,52.72,10700.0
2011-11-16 13:00:00,52.75,52.84,52.7,52.79,5600.0,52.75,52.84,52.7,52.79,5600.0
2011-11-16 13:05:00,52.76,52.76,52.61,52.64,7500.0,52.76,52.76,52.61,52.64,7500.0
2011-11-16 13:10:00,52.62,52.73,52.58,52.69,6700.0,52.62,52.73,52.58,52.69,6700.0
2011-11-16 13:15:00,52.68,52.68,52.55,52.58,11700.0,52.68,52.68,52.55,52.58,11700.0
2011-11-16 13:20:00,52.57,52.58,52.49,52.5,20300.0,52.57,52.58,52.49,52.5,20300.0
2011-11-16 13:25:00,52.5,52.7,52.5,52.68,11700.0,52.5,52.7,52.5,52.68,11700.0
2011-11-16 13:30:00,52.68,53.0,52.66,52.95,30600.0,52.68,53.0,52.66,52.95,30600.0
2011-11-16 13:35:00,52.95,53.03,52.77,52.86,28400.0,52.95,53.03,52.77,52.86,28400.0
2011-11-16 13:40:00,52.81,53.1,52.75,53.01,36200.0,52.81,53.1,52.75,53.01,36200.0
2011-11-16 13:45:00,53.05,53.07,52.9,52.98,37800.0,53.05,53.07,52.9,52.98,37800.0
2011-11-16 13:50:00,53.01,53.04,52.9,52.95,21700.0,53.01,53.04,52.9,52.95,21700.0
2011-11-16 13:55:00,52.91,53.01,52.62,52.62,30800.0,52.91,53.01,52.62,52.62,30800.0
2011-11-16 14:00:00,52.7,52.72,52.6,52.67,27600.0,52.7,52.72,52.6,52.67,27600.0
2011-11-16 14:05:00,52.66,52.67,52.49,52.53,30800.0,52.66,52.67,52.49,52.53,30800.0
2011-11-16 14:10:00,52.53,52.55,52.4,52.45,41100.0,52.53,52.55,52.4,52.45,41100.0
2011-11-16 14:15:00,52.41,52.59,52.41,52.57,24500.0,52.41,52.59,52.41,52.57,24500.0
2011-11-16 14:20:00,52.54,52.64,52.51,52.58,15900.0,52.54,52.64,52.51,52.58,15900.0
2011-11-16 14:25:00,52.64,52.73,52.62,52.63,23400.0,52.64,52.73,52.62,52.63,23400.0
2011-11-16 14:30:00,52.66,52.74,52.59,52.7,11000.0,52.66,52.74,52.59,52.7,11000.0
2011-11-16 14:35:00,52.71,52.84,52.68,52.77,29000.0,52.71,52.84,52.68,52.77,29000.0
2011-11-16 14:40:00,52.72,52.77,52.61,52.65,8700.0,52.72,52.77,52.61,52.65,8700.0
2011-11-16 14:45:00,52.69,52.69,52.41,52.43,20900.0,52.69,52.69,52.41,52.43,20900.0
2011-11-16 14:50:00,52.42,52.49,52.23,52.24,39700.0,52.42,52.49,52.23,52.24,39700.0
2011-11-16 14:55:00,52.23,52.28,52.05,52.14,67200.0,52.23,52.28,52.05,52.14,67200.0
2011-11-16 15:00:00,52.2,52.51,52.19,52.5,27300.0,52.2,52.51,52.19,52.5,27300.0
2011-11-16 15:05:00,52.48,52.59,52.46,52.54,25500.0,52.48,52.59,52.46,52.54,25500.0
2011-11-16 15:10:00,52.54,52.58,52.27,52.28,16100.0,52.54,52.58,52.27,52.28,16100.0
2011-11-16 15:15:00,52.31,52.31,51.94,52.03,57500.0,52.31,52.31,51.94,52.03,57500.0
2011-11-16 15:20:00,52.01,52.14,51.96,52.04,43500.0,52.01,52.14,51.96,52.04,43500.0
2011-11-16 15:25:00,52.01,52.07,51.86,51.86,48700.0,52.01,52.07,51.86,51.86,48700.0
2011-11-16 15:30:00,51.87,51.93,51.51,51.53,71500.0,51.87,51.93,51.51,51.53,71500.0
2011-11-16 15:35:00,51.51,51.89,51.3,51.86,79000.0,51.51,51.89,51.3,51.86,79000.0
2011-11-16 15:40:00,51.86,51.9,51.6,51.72,53000.0,51.86,51.9,51.6,51.72,53000.0
2011-11-16 15:45:00,51.73,52.13,51.71,51.83,100200.0,51.73,52.13,51.71,51.83,100200.0
2011-11-16 15:50:00,51.83,51.95,51.66,51.75,70300.0,51.83,51.95,51.66,51.75,70300.0
2011-11-16 15:55:00,51.76,51.81,51.6,51.69,144000.0,51.76,51.81,51.6,51.69,144000.0
2011-11-17 09:30:00,53.22,53.31,52.2,52.2,123000.0,53.22,53.31,52.2,52.2,123000.0
2011-11-17 09:35:00,52.2,52.27,51.9,52.03,123000.0,52.2,52.27,51.9,52.03,123000.0
2011-11-17 09:40:00,51.99,52.01,51.8,51.92,59300.0,51.99,52.01,51.8,51.92,59300.0
2011-11-17 09:45:00,51.92,52.0,51.4,51.51,79200.0,51.92,52.0,51.4,51.51,79200.0
2011-11-17 09:50:00,51.55,51.75,51.4,51.5,76400.0,51.55,51.75,51.4,51.5,76400.0
2011-11-17 09:55:00,51.5,51.75,51.4,51.75,41500.0,51.5,51.75,51.4,51.75,41500.0
2011-11-17 10:00:00,51.68,51.94,51.55,51.67,64500.0,51.68,51.94,51.55,51.67,64500.0
2011-11-17 10:05:00,51.65,51.98,51.42,51.89,97400.0,51.65,51.98,51.42,51.89,97400.0
2011-11-17 10:10:00,51.86,51.94,51.66,51.67,51500.0,51.86,51.94,51.66,51.67,51500.0
2011-11-17 10:15:00,51.67,51.85,51.58,51.74,33300.0,51.67,51.85,51.58,51.74,33300.0
2011-11-17 10:20:00,51.76,51.89,51.56,51.66,27500.0,51.76,51.89,51.56,51.66,27500.0
2011-11-17 10:25:00,51.67,52.07,51.65,52.03,27600.0,51.67,52.07,51.65,52.03,27600.0
2011-11-17 10:30:00,52.05,52.19,51.81,52.09,73400.0,52.05,52.19,51.81,52.09,73400.0
2011-11-17 10:35:00,52.08,52.49,52.08,52.21,114500.0,52.08,52.49,52.08,52.21,114500.0
2011-11-17 10:40:00,52.2,52.37,52.16,52.18,23400.0,52.2,52.37,52.16,52.18,23400.0
2011-11-17 10:45:00,52.18,52.27,52.05,52.08,21600.0,52.18,52.27,52.05,52.08,21600.0
2011-11-17 10:50:00,52.05,52.1,51.95,52.1,21600.0,52.05,52.1,51.95,52.1,21600.0
2011-11-17 10:55:00,52.08,52.1,51.81,51.81,26800.0,52.08,52.1,51.81,51.81,26800.0
2011-11-17 11:00:00,51.81,51.86,51.61,51.61,24200.0,51.81,51.86,51.61,51.61,24200.0
2011-11-17 11:05:00,51.61,51.68,51.46,51.59,37500.0,51.61,51.68,51.46,51.59,37500.0
2011-11-17 11:10:00,51.59,51.65,51.5,51.59,7400.0,51.59,51.65,51.5,51.59,7400.0
2011-11-17 11:15:00,51.58,51.62,51.19,51.37,50900.0,51.58,51.62,51.19,51.37,50900.0
2011-11-17 11:20:00,51.37,51.44,51.22,51.41,12200.0,51.37,51.44,51.22,51.41,12200.0
2011-11-17 11:25:00,51.45,51.76,51.45,51.62,25100.0,51.45,51.76,51.45,51.62,25100.0
2011-11-17 11:30:00,51.68,51.71,51.57,51.59,7900.0,51.68,51.71,51.57,51.59,7900.0
2011-11-17 11:35:00,51.59,51.6,51.39,51.45,7900.0,51.59,51.6,51.39,51.45,7900.0
2011-11-17 11:40:00,51.5,51.54,51.41,51.5,15300.0,51.5,51.54,51.41,51.5,15300.0
2011-11-17 11:45:00,51.47,51.65,51.37,51.47,13500.0,51.47,51.65,51.37,51.47,13500.0
2011-11-17 11:50:00,51.41,51.51,51.37,51.37,3300.0,51.41,51.51,51.37,51.37,3300.0
2011-11-17 11:55:00,51.36,51.42,51.05,51.14,47200.0,51.36,51.42,51.05,51.14,47200.0
2011-11-17 12:00:00,51.14,51.19,51.06,51.1,13300.0,51.14,51.19,51.06,51.1,13300.0
2011-11-17 12:05:00,51.16,51.16,51.05,51.1,33200.0,51.16,51.16,51.05,51.1,33200.0
2011-11-17 12:10:00,51.11,51.17,51.0,51.01,100400.0,51.11,51.17,51.0,51.01,100400.0
2011-11-17 12:15:00,51.0,51.04,50.78,50.81,53100.0,51.0,51.04,50.78,50.81,53100.0
2011-11-17 12:20:00,50.84,50.87,50.78,50.83,13700.0,50.84,50.87,50.78,50.83,13700.0
2011-11-17 12:25:00,50.81,50.83,50.7,50.7,21100.0,50.81,50.83,50.7,50.7,21100.0
2011-11-17 12:30:00,50.7,50.72,50.22,50.25,69800.0,50.7,50.72,50.22,50.25,69800.0
2011-11-17 12:35:00,50.28,50.45,50.1,50.22,69100.0,50.28,50.45,50.1,50.22,69100.0
2011-11-17 12:40:00,50.26,50.43,50.01,50.42,57100.0,50.26,50.43,50.01,50.42,57100.0
2011-11-17 12:45:00,50.39,50.63,50.3,50.53,35200.0,50.39,50.63,50.3,50.53,35200.0
2011-11-17 12:50:00,50.54,50.98,50.54,50.98,25600.0,50.54,50.98,50.54,50.98,25600.0
2011-11-17 12:55:00,50.96,51.24,50.83,51.22,49100.0,50.96,51.24,50.83,51.22,49100.0
2011-11-17 13:00:00,51.19,51.19,50.65,50.78,18300.0,51.19,51.19,50.65,50.78,18300.0
2011-11-17 13:05:00,50.66,50.78,50.5,50.67,36200.0,50.66,50.78,50.5,50.67,36200.0
2011-11-17 13:10:00,50.66,51.03,50.54,51.03,39100.0,50.66,51.03,50.54,51.03,39100.0
2011-11-17 13:15:00,50.98,51.2,50.9,51.15,19400.0,50.98,51.2,50.9,51.15,19400.0
2011-11-17 13:20:00,51.12,51.22,51.0,51.07,24300.0,51.12,51.22,51.0,51.07,24300.0
2011-11-17 13:25:00,51.07,51.08,50.75,50.97,14900.0,51.07,51.08,50.75,50.97,14900.0
2011-11-17 13:30:00,50.94,51.0,50.66,50.73,9100.0,50.94,51.0,50.66,50.73,9100.0
2011-11-17 13:35:00,50.66,50.94,50.66,50.84,14000.0,50.66,50.94,50.66,50.84,14000.0
2011-11-17 13:40:00,50.83,50.96,50.75,50.83,17700.0,50.83,50.96,50.75,50.83,17700.0
2011-11-17 13:45:00,50.8,50.91,50.76,50.81,10900.0,50.8,50.91,50.76,50.81,10900.0
2011-11-17 13:50:00,50.8,50.81,50.45,50.56,22200.0,50.8,50.81,50.45,50.56,22200.0
2011-11-17 13:55:00,50.56,50.87,50.54,50.79,33000.0,50.56,50.87,50.54,50.79,33000.0
2011-11-17 14:00:00,50.78,50.78,50.63,50.65,13200.0,50.78,50.78,50.63,50.65,13200.0
2011-11-17 14:05:00,50.65,50.84,50.64,50.75,14700.0,50.65,50.84,50.64,50.75,14700.0
2011-11-17 14:10:00,50.77,50.87,50.59,50.72,10200.0,50.77,50.87,50.59,50.72,10200.0
2011-11-17 14:15:00,50.72,50.85,50.61,50.8,20700.0,50.72,50.85,50.61,50.8,20700.0
2011-11-17 14:20:00,50.79,50.84,50.61,50.61,31800.0,50.79,50.84,50.61,50.61,31800.0
2011-11-17 14:25:00,50.61,50.67,50.5,50.57,27000.0,50.61,50.67,50.5,50.57,27000.0
2011-11-17 14:30:00,50.6,50.66,50.45,50.46,24800.0,50.6,50.66,50.45,50.46,24800.0
2011-11-17 14:35:00,50.45,50.54,50.37,50.37,26400.0,50.45,50.54,50.37,50.37,26400.0
2011-11-17 14:40:00,50.36,50.59,50.36,50.59,16400.0,50.36,50.59,50.36,50.59,16400.0
2011-11-17 14:45:00,50.57,50.68,50.51,50.6,32500.0,50.57,50.68,50.51,50.6,32500.0
2011-11-17 14:50:00,50.58,50.72,50.58,50.64,11500.0,50.58,50.72,50.58,50.64,11500.0
2011-11-17 14:55:00,50.64,50.67,50.5,50.52,17900.0,50.64,50.67,50.5,50.52,17900.0
2011-11-17 15:00:00,50.51,50.68,50.49,50.59,39200.0,50.51,50.68,50.49,50.59,39200.0
2011-11-17 15:05:00,50.59,50.72,50.52,50.71,33900.0,50.59,50.72,50.52,50.71,33900.0
2011-11-17 15:10:00,50.68,50.73,50.5,50.58,53100.0,50.68,50.73,50.5,50.58,53100.0
2011-11-17 15:15:00,50.56,50.68,50.53,50.58,19200.0,50.56,50.68,50.53,50.58,19200.0
2011-11-17 15:20:00,50.6,50.76,50.46,50.71,33200.0,50.6,50.76,50.46,50.71,33200.0
2011-11-17 15:25:00,50.7,50.81,50.61,50.63,28300.0,50.7,50.81,50.61,50.63,28300.0
2011-11-17 15:30:00,50.65,50.73,50.41,50.43,27400.0,50.65,50.73,50.41,50.43,27400.0
2011-11-17 15:35:00,50.46,50.52,50.25,50.25,60700.0,50.46,50.52,50.25,50.25,60700.0
2011-11-17 15:40:00,50.26,50.28,50.08,50.08,77500.0,50.26,50.28,50.08,50.08,77500.0
2011-11-17 15:45:00,50.1,50.55,50.08,50.35,63100.0,50.1,50.55,50.08,50.35,63100.0
2011-11-17 15:50:00,50.35,50.36,50.16,50.27,100500.0,50.35,50.36,50.16,50.27,100500.0
2011-11-17 15:55:00,50.26,50.4,50.22,50.32,101000.0,50.26,50.4,50.22,50.32,101000.0
2011-11-18 09:30:00,51.14,51.14,50.53,50.75,90000.0,51.14,51.14,50.53,50.75,90000.0
2011-11-18 09:35:00,50.75,50.82,50.25,50.33,60000.0,50.75,50.82,50.25,50.33,60000.0
2011-11-18 09:40:00,50.34,50.6,50.18,50.18,46100.0,50.34,50.6,50.18,50.18,46100.0
2011-11-18 09:45:00,50.22,50.22,49.78,50.13,108300.0,50.22,50.22,49.78,50.13,108300.0
2011-11-18 09:50:00,50.15,50.19,49.85,50.0,45000.0,50.15,50.19,49.85,50.0,45000.0
2011-11-18 09:55:00,50.0,50.3,50.0,50.29,43200.0,50.0,50.3,50.0,50.29,43200.0
2011-11-18 10:00:00,50.29,50.33,50.15,50.3,36300.0,50.29,50.33,50.15,50.3,36300.0
2011-11-18 10:05:00,50.25,50.3,49.97,50.07,48400.0,50.25,50.3,49.97,50.07,48400.0
2011-11-18 10:10:00,50.07,50.23,50.0,50.08,41000.0,50.07,50.23,50.0,50.08,41000.0
2011-11-18 10:15:00,50.06,50.08,49.83,49.9,53200.0,50.06,50.08,49.83,49.9,53200.0
2011-11-18 10:20:00,49.85,50.0,49.75,49.8,26700.0,49.85,50.0,49.75,49.8,26700.0
2011-11-18 10:25:00,49.8,49.85,49.5,49.7,43400.0,49.8,49.85,49.5,49.7,43400.0
2011-11-18 10:30:00,49.67,50.0,49.59,49.88,25200.0,49.67,50.0,49.59,49.88,25200.0
2011-11-18 10:35:00,49.85,49.87,49.74,49.77,19400.0,49.85,49.87,49.74,49.77,19400.0
2011-11-18 10:40:00,49.8,49.97,49.7,49.73,29200.0,49.8,49.97,49.7,49.73,29200.0
2011-11-18 10:45:00,49.7,49.82,49.68,49.76,32500.0,49.7,49.82,49.68,49.76,32500.0
2011-11-18 10:50:00,49.83,49.94,49.7,49.7,30500.0,49.83,49.94,49.7,49.7,30500.0
2011-11-18 10:55:00,49.75,49.9,49.67,49.84,23200.0,49.75,49.9,49.67,49.84,23200.0
2011-11-18 11:00:00,49.84,49.87,49.72,49.76,50400.0,49.84,49.87,49.72,49.76,50400.0
2011-11-18 11:05:00,49.8,49.88,49.6,49.62,27500.0,49.8,49.88,49.6,49.62,27500.0
2011-11-18 11:10:00,49.63,49.69,49.58,49.62,16900.0,49.63,49.69,49.58,49.62,16900.0
2011-11-18 11:15:00,49.63,49.64,49.34,49.39,29500.0,49.63,49.64,49.34,49.39,29500.0
2011-11-18 11:20:00,49.43,49.53,49.37,49.48,20300.0,49.43,49.53,49.37,49.48,20300.0
2011-11-18 11:25:00,49.49,49.52,49.16,49.17,77600.0,49.49,49.52,49.16,49.17,77600.0
2011-11-18 11:30:00,49.2,49.25,48.84,48.87,76300.0,49.2,49.25,48.84,48.87,76300.0
2011-11-18 11:35:00,48.89,49.0,48.82,48.92,31200.0,48.89,49.0,48.82,48.92,31200.0
2011-11-18 11:40:00,48.94,49.01,48.91,48.98,46400.0,48.94,49.01,48.91,48.98,46400.0
2011-11-18 11:45:00,49.0,49.0,48.75,48.76,30900.0,49.0,49.0,48.75,48.76,30900.0
2011-11-18 11:50:00,48.83,48.99,48.78,48.83,22300.0,48.83,48.99,48.78,48.83,22300.0
2011-11-18 11:55:00,48.84,48.88,48.62,48.65,25800.0,48.84,48.88,48.62,48.65,25800.0
2011-11-18 12:00:00,48.66,48.72,48.38,48.65,58000.0,48.66,48.72,48.38,48.65,58000.0
2011-11-18 12:05:00,48.65,48.77,48.46,48.77,18800.0,48.65,48.77,48.46,48.77,18800.0
2011-11-18 12:10:00,48.74,48.8,48.7,48.76,21000.0,48.74,48.8,48.7,48.76,21000.0
2011-11-18 12:15:00,48.76,48.94,48.7,48.73,23700.0,48.76,48.94,48.7,48.73,23700.0
2011-11-18 12:20:00,48.7,48.76,48.61,48.71,15900.0,48.7,48.76,48.61,48.71,15900.0
2011-11-18 12:25:00,48.66,48.89,48.64,48.77,14000.0,48.66,48.89,48.64,48.77,14000.0
2011-11-18 12:30:00,48.78,48.83,48.72,48.74,11100.0,48.78,48.83,48.72,48.74,11100.0
2011-11-18 12:35:00,48.75,48.84,48.75,48.8,14100.0,48.75,48.84,48.75,48.8,14100.0
2011-11-18 12:40:00,48.79,48.83,48.75,48.83,9100.0,48.79,48.83,48.75,48.83,9100.0
2011-11-18 12:45:00,48.76,48.89,48.76,48.86,11600.0,48.76,48.89,48.76,48.86,11600.0
2011-11-18 12:50:00,48.8,48.85,48.7,48.73,21000.0,48.8,48.85,48.7,48.73,21000.0
2011-11-18 12:55:00,48.73,48.84,48.73,48.78,7900.0,48.73,48.84,48.73,48.78,7900.0
2011-11-18 13:00:00,48.77,49.07,48.77,49.07,32700.0,48.77,49.07,48.77,49.07,32700.0
2011-11-18 13:05:00,49.06,49.08,48.9,49.06,22600.0,49.06,49.08,48.9,49.06,22600.0
2011-11-18 13:10:00,49.04,49.07,48.94,49.01,22600.0,49.04,49.07,48.94,49.01,22600.0
2011-11-18 13:15:00,49.01,49.16,48.99,49.11,24700.0,49.01,49.16,48.99,49.11,24700.0
2011-11-18 13:20:00,49.17,49.2,49.08,49.15,24600.0,49.17,49.2,49.08,49.15,24600.0
2011-11-18 13:25:00,49.13,49.18,49.08,49.1,23900.0,49.13,49.18,49.08,49.1,23900.0
2011-11-18 13:30:00,49.13,49.18,49.01,49.13,34800.0,49.13,49.18,49.01,49.13,34800.0
2011-11-18 13:35:00,49.14,49.28,49.14,49.2,13100.0,49.14,49.28,49.14,49.2,13100.0
2011-11-18 13:40:00,49.22,49.31,49.2,49.23,13800.0,49.22,49.31,49.2,49.23,13800.0
2011-11-18 13:45:00,49.22,49.22,49.1,49.12,13200.0,49.22,49.22,49.1,49.12,13200.0
2011-11-18 13:50:00,49.11,49.2,49.05,49.1,29100.0,49.11,49.2,49.05,49.1,29100.0
2011-11-18 13:55:00,49.1,49.14,48.96,48.98,16000.0,49.1,49.14,48.96,48.98,16000.0
2011-11-18 14:00:00,48.98,48.98,48.9,48.9,12800.0,48.98,48.98,48.9,48.9,12800.0
2011-11-18 14:05:00,48.9,48.96,48.9,48.95,12100.0,48.9,48.96,48.9,48.95,12100.0
2011-11-18 14:10:00,48.93,49.23,48.92,49.16,24400.0,48.93,49.23,48.92,49.16,24400.0
2011-11-18 14:15:00,49.17,49.18,48.95,48.97,21900.0,49.17,49.18,48.95,48.97,21900.0
2011-11-18 14:20:00,48.93,49.02,48.93,49.0,17200.0,48.93,49.02,48.93,49.0,17200.0
2011-11-18 14:25:00,49.0,49.0,48.9,48.97,17500.0,49.0,49.0,48.9,48.97,17500.0
2011-11-18 14:30:00,48.99,49.03,48.95,49.0,31800.0,48.99,49.03,48.95,49.0,31800.0
2011-11-18 14:35:00,49.0,49.08,48.9,48.99,20100.0,49.0,49.08,48.9,48.99,20100.0
2011-11-18 14:40:00,48.95,49.02,48.92,49.02,14100.0,48.95,49.02,48.92,49.02,14100.0
2011-11-18 14:45:00,49.05,49.08,48.92,48.92,35000.0,49.05,49.08,48.92,48.92,35000.0
2011-11-18 14:50:00,48.92,49.11,48.87,49.11,42300.0,48.92,49.11,48.87,49.11,42300.0
2011-11-18 14:55:00,49.1,49.1,48.96,48.98,49300.0,49.1,49.1,48.96,48.98,49300.0
2011-11-18 15:00:00,48.99,49.02,48.92,48.99,29400.0,48.99,49.02,48.92,48.99,29400.0
2011-11-18 15:05:00,49.03,49.12,48.99,49.07,18300.0,49.03,49.12,48.99,49.07,18300.0
2011-11-18 15:10:00,49.06,49.12,48.98,48.98,19300.0,49.06,49.12,48.98,48.98,19300.0
2011-11-18 15:15:00,49.0,49.0,48.92,48.98,31900.0,49.0,49.0,48.92,48.98,31900.0
2011-11-18 15:20:00,49.0,49.09,48.98,49.01,36800.0,49.0,49.09,48.98,49.01,36800.0
2011-11-18 15:25:00,49.01,49.02,48.93,48.99,11800.0,49.01,49.02,48.93,48.99,11800.0
2011-11-18 15:30:00,48.96,49.07,48.95,48.99,32600.0,48.96,49.07,48.95,48.99,32600.0
2011-11-18 15:35:00,49.0,49.12,48.99,49.05,30600.0,49.0,49.12,48.99,49.05,30600.0
2011-11-18 15:40:00,49.05,49.09,48.98,48.98,42000.0,49.05,49.09,48.98,48.98,42000.0
2011-11-18 15:45:00,49.01,49.28,49.0,49.24,128200.0,49.01,49.28,49.0,49.24,128200.0
2011-11-18 15:50:00,49.24,49.37,49.17,49.17,136100.0,49.24,49.37,49.17,49.17,136100.0
2011-11-18 15:55:00,49.18,49.19,49.01,49.07,110300.0,49.18,49.19,49.01,49.07,110300.0
2011-11-21 09:30:00,47.84,47.93,47.5,47.52,165300.0,47.84,47.93,47.5,47.52,165300.0
2011-11-21 09:35:00,47.53,47.59,47.06,47.18,110200.0,47.53,47.59,47.06,47.18,110200.0
2011-11-21 09:40:00,47.18,47.38,47.05,47.07,83200.0,47.18,47.38,47.05,47.07,83200.0
2011-11-21 09:45:00,47.07,47.5,47.05,47.44,45700.0,47.07,47.5,47.05,47.44,45700.0
2011-11-21 09:50:00,47.41,47.41,47.09,47.27,73200.0,47.41,47.41,47.09,47.27,73200.0
2011-11-21 09:55:00,47.27,47.5,47.18,47.19,58700.0,47.27,47.5,47.18,47.19,58700.0
2011-11-21 10:00:00,47.26,47.3,47.0,47.2,59100.0,47.26,47.3,47.0,47.2,59100.0
2011-11-21 10:05:00,47.18,47.32,46.99,47.29,71000.0,47.18,47.32,46.99,47.29,71000.0
2011-11-21 10:10:00,47.29,47.87,47.29,47.74,57900.0,47.29,47.87,47.29,47.74,57900.0
2011-11-21 10:15:00,47.82,48.05,47.63,47.72,83300.0,47.82,48.05,47.63,47.72,83300.0
2011-11-21 10:20:00,47.68,47.7,47.44,47.6,56600.0,47.68,47.7,47.44,47.6,56600.0
2011-11-21 10:25:00,47.63,47.9,47.59,47.64,31100.0,47.63,47.9,47.59,47.64,31100.0
2011-11-21 10:30:00,47.62,47.67,47.48,47.61,44500.0,47.62,47.67,47.48,47.61,44500.0
2011-11-21 10:35:00,47.61,47.61,47.38,47.45,17900.0,47.61,47.61,47.38,47.45,17900.0
2011-11-21 10:40:00,47.43,47.51,47.27,47.28,20100.0,47.43,47.51,47.27,47.28,20100.0
2011-11-21 10:45:00,47.27,47.29,47.16,47.19,16100.0,47.27,47.29,47.16,47.19,16100.0
2011-11-21 10:50:00,47.21,47.23,46.75,46.75,80700.0,47.21,47.23,46.75,46.75,80700.0
2011-11-21 10:55:00,46.75,46.98,46.75,46.92,39200.0,46.75,46.98,46.75,46.92,39200.0
2011-11-21 11:00:00,46.91,46.91,46.74,46.79,22200.0,46.91,46.91,46.74,46.79,22200.0
2011-11-21 11:05:00,46.78,47.06,46.67,46.99,46600.0,46.78,47.06,46.67,46.99,46600.0
2011-11-21 11:10:00,47.02,47.35,46.99,47.33,37400.0,47.02,47.35,46.99,47.33,37400.0
2011-11-21 11:15:00,47.31,47.35,47.2,47.31,14900.0,47.31,47.35,47.2,47.31,14900.0
2011-11-21 11:20:00,47.31,47.34,47.18,47.18,27400.0,47.31,47.34,47.18,47.18,27400.0
2011-11-21 11:25:00,47.15,47.33,47.14,47.3,17500.0,47.15,47.33,47.14,47.3,17500.0
2011-11-21 11:30:00,47.27,47.35,47.17,47.22,17700.0,47.27,47.35,47.17,47.22,17700.0
2011-11-21 11:35:00,47.17,47.25,47.02,47.08,22100.0,47.17,47.25,47.02,47.08,22100.0
2011-11-21 11:40:00,47.06,47.17,47.04,47.04,21600.0,47.06,47.17,47.04,47.04,21600.0
2011-11-21 11:45:00,47.02,47.3,46.96,47.29,40000.0,47.02,47.3,46.96,47.29,40000.0
2011-11-21 11:50:00,47.26,47.3,47.19,47.24,18800.0,47.26,47.3,47.19,47.24,18800.0
2011-11-21 11:55:00,47.24,47.43,47.22,47.35,36300.0,47.24,47.43,47.22,47.35,36300.0
2011-11-21 12:00:00,47.39,47.49,47.2,47.23,33800.0,47.39,47.49,47.2,47.23,33800.0
2011-11-21 12:05:00,47.24,47.27,47.12,47.15,37500.0,47.24,47.27,47.12,47.15,37500.0
2011-11-21 12:10:00,47.11,47.31,47.1,47.27,34800.0,47.11,47.31,47.1,47.27,34800.0
2011-11-21 12:15:00,47.27,47.31,47.22,47.29,18800.0,47.27,47.31,47.22,47.29,18800.0
2011-11-21 12:20:00,47.23,47.4,47.23,47.4,22700.0,47.23,47.4,47.23,47.4,22700.0
2011-11-21 12:25:00,47.4,47.44,47.3,47.4,29700.0,47.4,47.44,47.3,47.4,29700.0
2011-11-21 12:30:00,47.35,47.4,47.25,47.25,14000.0,47.35,47.4,47.25,47.25,14000.0
2011-11-21 12:35:00,47.26,47.35,47.18,47.35,15900.0,47.26,47.35,47.18,47.35,15900.0
2011-11-21 12:40:00,47.34,47.36,47.28,47.36,13400.0,47.34,47.36,47.28,47.36,13400.0
2011-11-21 12:45:00,47.32,47.44,47.27,47.41,16200.0,47.32,47.44,47.27,47.41,16200.0
2011-11-21 12:50:00,47.42,47.49,47.37,47.4,16500.0,47.42,47.49,47.37,47.4,16500.0
2011-11-21 12:55:00,47.38,47.38,47.04,47.06,35800.0,47.38,47.38,47.04,47.06,35800.0
2011-11-21 13:00:00,47.05,47.09,46.97,47.03,30400.0,47.05,47.09,46.97,47.03,30400.0
2011-11-21 13:05:00,47.03,47.26,47.02,47.23,16000.0,47.03,47.26,47.02,47.23,16000.0
2011-11-21 13:10:00,47.23,47.27,47.14,47.25,13300.0,47.23,47.27,47.14,47.25,13300.0
2011-11-21 13:15:00,47.25,47.31,47.19,47.24,12300.0,47.25,47.31,47.19,47.24,12300.0
2011-11-21 13:20:00,47.26,47.41,47.26,47.38,13300.0,47.26,47.41,47.26,47.38,13300.0
2011-11-21 13:25:00,47.37,47.4,47.27,47.27,8200.0,47.37,47.4,47.27,47.27,8200.0
2011-11-21 13:30:00,47.27,47.29,47.12,47.12,14700.0,47.27,47.29,47.12,47.12,14700.0
2011-11-21 13:35:00,47.11,47.13,46.88,46.91,31500.0,47.11,47.13,46.88,46.91,31500.0
2011-11-21 13:40:00,46.91,47.05,46.9,47.02,13800.0,46.91,47.05,46.9,47.02,13800.0
2011-11-21 13:45:00,47.0,47.07,46.99,47.04,24400.0,47.0,47.07,46.99,47.04,24400.0
2011-11-21 13:50:00,47.02,47.03,46.96,46.98,18500.0,47.02,47.03,46.96,46.98,18500.0
2011-11-21 13:55:00,46.96,46.96,46.77,46.78,18700.0,46.96,46.96,46.77,46.78,18700.0
2011-11-21 14:00:00,46.77,46.84,46.72,46.8,29100.0,46.77,46.84,46.72,46.8,29100.0
2011-11-21 14:05:00,46.8,46.87,46.78,46.84,13900.0,46.8,46.87,46.78,46.84,13900.0
2011-11-21 14:10:00,46.83,47.18,46.83,47.1,26700.0,46.83,47.18,46.83,47.1,26700.0
2011-11-21 14:15:00,47.1,47.35,47.02,47.14,27800.0,47.1,47.35,47.02,47.14,27800.0
2011-11-21 14:20:00,47.05,47.3,47.05,47.14,29200.0,47.05,47.3,47.05,47.14,29200.0
2011-11-21 14:25:00,47.19,47.19,46.99,47.05,28600.0,47.19,47.19,46.99,47.05,28600.0
2011-11-21 14:30:00,47.05,47.39,47.04,47.23,13800.0,47.05,47.39,47.04,47.23,13800.0
2011-11-21 14:35:00,47.27,47.32,47.2,47.21,16800.0,47.27,47.32,47.2,47.21,16800.0
2011-11-21 14:40:00,47.21,47.22,47.09,47.11,61000.0,47.21,47.22,47.09,47.11,61000.0
2011-11-21 14:45:00,47.12,47.14,47.03,47.09,51100.0,47.12,47.14,47.03,47.09,51100.0
2011-11-21 14:50:00,47.06,47.12,47.02,47.02,27500.0,47.06,47.12,47.02,47.02,27500.0
2011-11-21 14:55:00,47.01,47.14,47.01,47.05,30600.0,47.01,47.14,47.01,47.05,30600.0
2011-11-21 15:00:00,47.05,47.11,46.97,47.06,31600.0,47.05,47.11,46.97,47.06,31600.0
2011-11-21 15:05:00,47.06,47.17,47.06,47.09,19800.0,47.06,47.17,47.06,47.09,19800.0
2011-11-21 15:10:00,47.11,47.15,47.02,47.12,32700.0,47.11,47.15,47.02,47.12,32700.0
2011-11-21 15:15:00,47.1,47.22,46.97,47.16,44700.0,47.1,47.22,46.97,47.16,44700.0
2011-11-21 15:20:00,47.2,47.4,47.15,47.23,24800.0,47.2,47.4,47.15,47.23,24800.0
2011-11-21 15:25:00,47.22,47.72,47.22,47.67,75900.0,47.22,47.72,47.22,47.67,75900.0
2011-11-21 15:30:00,47.64,47.7,47.43,47.45,49900.0,47.64,47.7,47.43,47.45,49900.0
2011-11-21 15:35:00,47.43,47.77,47.38,47.67,38300.0,47.43,47.77,47.38,47.67,38300.0
2011-11-21 15:40:00,47.66,47.75,47.59,47.7,42300.0,47.66,47.75,47.59,47.7,42300.0
2011-11-21 15:45:00,47.72,47.72,47.55,47.6,45600.0,47.72,47.72,47.55,47.6,45600.0
2011-11-21 15:50:00,47.62,47.64,47.39,47.4,85600.0,47.62,47.64,47.39,47.4,85600.0
2011-11-21 15:55:00,47.41,47.49,47.25,47.42,95100.0,47.41,47.49,47.25,47.42,95100.0
2011-11-22 09:30:00,47.41,47.84,47.41,47.67,66700.0,47.41,47.84,47.41,47.67,66700.0
2011-11-22 09:35:00,47.68,47.71,47.52,47.59,44700.0,47.68,47.71,47.52,47.59,44700.0
2011-11-22 09:40:00,47.58,47.79,47.58,47.75,82900.0,47.58,47.79,47.58,47.75,82900.0
2011-11-22 09:45:00,47.75,47.96,47.7,47.9,64700.0,47.75,47.96,47.7,47.9,64700.0
2011-11-22 09:50:00,47.87,48.1,47.87,48.1,48400.0,47.87,48.1,47.87,48.1,48400.0
2011-11-22 09:55:00,48.1,48.18,47.9,47.94,46300.0,48.1,48.18,47.9,47.94,46300.0
2011-11-22 10:00:00,47.96,48.14,47.83,47.83,40400.0,47.96,48.14,47.83,47.83,40400.0
2011-11-22 10:05:00,47.85,47.88,47.53,47.61,24300.0,47.85,47.88,47.53,47.61,24300.0
2011-11-22 10:10:00,47.68,47.71,47.5,47.52,28900.0,47.68,47.71,47.5,47.52,28900.0
2011-11-22 10:15:00,47.5,47.69,47.44,47.68,32500.0,47.5,47.69,47.44,47.68,32500.0
2011-11-22 10:20:00,47.68,47.78,47.63,47.74,35600.0,47.68,47.78,47.63,47.74,35600.0
2011-11-22 10:25:00,47.77,47.9,47.67,47.82,26900.0,47.77,47.9,47.67,47.82,26900.0
2011-11-22 10:30:00,47.84,47.88,47.68,47.74,37100.0,47.84,47.88,47.68,47.74,37100.0
2011-11-22 10:35:00,47.74,47.74,47.53,47.67,27700.0,47.74,47.74,47.53,47.67,27700.0
2011-11-22 10:40:00,47.65,47.72,47.34,47.39,31500.0,47.65,47.72,47.34,47.39,31500.0
2011-11-22 10:45:00,47.39,47.43,47.0,47.07,34600.0,47.39,47.43,47.0,47.07,34600.0
2011-11-22 10:50:00,47.04,47.12,46.91,46.94,35300.0,47.04,47.12,46.91,46.94,35300.0
2011-11-22 10:55:00,46.95,47.02,46.83,47.01,43600.0,46.95,47.02,46.83,47.01,43600.0
2011-11-22 11:00:00,47.0,47.14,46.75,46.99,73400.0,47.0,47.14,46.75,46.99,73400.0
2011-11-22 11:05:00,46.99,47.0,46.72,46.87,56300.0,46.99,47.0,46.72,46.87,56300.0
2011-11-22 11:10:00,46.89,46.94,46.73,46.83,31500.0,46.89,46.94,46.73,46.83,31500.0
2011-11-22 11:15:00,46.85,46.92,46.71,46.86,26100.0,46.85,46.92,46.71,46.86,26100.0
2011-11-22 11:20:00,46.91,46.91,46.6,46.62,37700.0,46.91,46.91,46.6,46.62,37700.0
2011-11-22 11:25:00,46.63,46.74,46.6,46.68,31700.0,46.63,46.74,46.6,46.68,31700.0
2011-11-22 11:30:00,46.71,46.71,46.5,46.5,26200.0,46.71,46.71,46.5,46.5,26200.0
2011-11-22 11:35:00,46.54,46.59,46.39,46.42,35000.0,46.54,46.59,46.39,46.42,35000.0
2011-11-22 11:40:00,46.4,46.43,46.25,46.26,37900.0,46.4,46.43,46.25,46.26,37900.0
2011-11-22 11:45:00,46.25,46.4,46.24,46.37,54400.0,46.25,46.4,46.24,46.37,54400.0
2011-11-22 11:50:00,46.38,46.75,46.38,46.75,37200.0,46.38,46.75,46.38,46.75,37200.0
2011-11-22 11:55:00,46.75,46.86,46.7,46.84,33200.0,46.75,46.86,46.7,46.84,33200.0
2011-11-22 12:00:00,46.86,47.23,46.84,47.12,46000.0,46.86,47.23,46.84,47.12,46000.0
2011-11-22 12:05:00,47.12,47.27,47.05,47.21,38700.0,47.12,47.27,47.05,47.21,38700.0
2011-11-22 12:10:00,47.18,47.22,47.0,47.04,19000.0,47.18,47.22,47.0,47.04,19000.0
2011-11-22 12:15:00,47.05,47.11,46.87,46.95,41900.0,47.05,47.11,46.87,46.95,41900.0
2011-11-22 12:20:00,46.92,46.99,46.89,46.93,13500.0,46.92,46.99,46.89,46.93,13500.0
2011-11-22 12:25:00,46.92,46.93,46.67,46.7,24200.0,46.92,46.93,46.67,46.7,24200.0
2011-11-22 12:30:00,46.69,46.74,46.55,46.73,31700.0,46.69,46.74,46.55,46.73,31700.0
2011-11-22 12:35:00,46.73,46.75,46.62,46.62,20500.0,46.73,46.75,46.62,46.62,20500.0
2011-11-22 12:40:00,46.68,46.75,46.66,46.68,30900.0,46.68,46.75,46.66,46.68,30900.0
2011-11-22 12:45:00,46.7,46.7,46.5,46.51,27800.0,46.7,46.7,46.5,46.51,27800.0
2011-11-22 12:50:00,46.54,46.7,46.54,46.7,16300.0,46.54,46.7,46.54,46.7,16300.0
2011-11-22 12:55:00,46.7,46.86,46.63,46.83,18600.0,46.7,46.86,46.63,46.83,18600.0
2011-11-22 13:00:00,46.87,47.16,46.84,47.08,63800.0,46.87,47.16,46.84,47.08,63800.0
2011-11-22 13:05:00,47.03,47.07,46.95,47.0,39700.0,47.03,47.07,46.95,47.0,39700.0
2011-11-22 13:10:00,47.02,47.14,47.0,47.14,28300.0,47.02,47.14,47.0,47.14,28300.0
2011-11-22 13:15:00,47.17,47.35,47.13,47.25,25700.0,47.17,47.35,47.13,47.25,25700.0
2011-11-22 13:20:00,47.25,47.38,47.14,47.14,22600.0,47.25,47.38,47.14,47.14,22600.0
2011-11-22 13:25:00,47.17,47.23,47.11,47.11,19600.0,47.17,47.23,47.11,47.11,19600.0
2011-11-22 13:30:00,47.14,47.19,47.09,47.19,18000.0,47.14,47.19,47.09,47.19,18000.0
2011-11-22 13:35:00,47.21,47.27,47.15,47.27,33000.0,47.21,47.27,47.15,47.27,33000.0
2011-11-22 13:40:00,47.24,47.31,47.21,47.29,31900.0,47.24,47.31,47.21,47.29,31900.0
2011-11-22 13:45:00,47.26,47.28,47.14,47.15,16400.0,47.26,47.28,47.14,47.15,16400.0
2011-11-22 13:50:00,47.13,47.15,46.95,47.04,36500.0,47.13,47.15,46.95,47.04,36500.0
2011-11-22 13:55:00,47.04,47.05,46.68,46.98,45800.0,47.04,47.05,46.68,46.98,45800.0
2011-11-22 14:00:00,46.99,47.12,46.95,47.0,10900.0,46.99,47.12,46.95,47.0,10900.0
2011-11-22 14:05:00,47.0,47.04,46.95,46.98,28400.0,47.0,47.04,46.95,46.98,28400.0
2011-11-22 14:10:00,46.97,47.0,46.92,46.95,19500.0,46.97,47.0,46.92,46.95,19500.0
2011-11-22 14:15:00,46.91,47.0,46.9,46.92,11600.0,46.91,47.0,46.9,46.92,11600.0
2011-11-22 14:20:00,46.95,47.0,46.75,46.81,16800.0,46.95,47.0,46.75,46.81,16800.0
2011-11-22 14:25:00,46.83,47.0,46.82,46.97,32200.0,46.83,47.0,46.82,46.97,32200.0
2011-11-22 14:30:00,47.0,47.03,46.95,47.01,27300.0,47.0,47.03,46.95,47.01,27300.0
2011-11-22 14:35:00,47.01,47.13,46.95,47.07,11900.0,47.01,47.13,46.95,47.07,11900.0
2011-11-22 14:40:00,47.09,47.15,46.95,47.08,41100.0,47.09,47.15,46.95,47.08,41100.0
2011-11-22 14:45:00,47.05,47.15,47.0,47.04,8300.0,47.05,47.15,47.0,47.04,8300.0
2011-11-22 14:50:00,47.05,47.09,46.84,46.88,26800.0,47.05,47.09,46.84,46.88,26800.0
2011-11-22 14:55:00,46.9,47.0,46.85,47.0,14500.0,46.9,47.0,46.85,47.0,14500.0
2011-11-22 15:00:00,47.01,47.1,46.86,46.87,15100.0,47.01,47.1,46.86,46.87,15100.0
2011-11-22 15:05:00,46.86,46.95,46.8,46.84,32100.0,46.86,46.95,46.8,46.84,32100.0
2011-11-22 15:10:00,46.85,46.91,46.76,46.88,21400.0,46.85,46.91,46.76,46.88,21400.0
2011-11-22 15:15:00,46.87,46.98,46.85,46.96,34100.0,46.87,46.98,46.85,46.96,34100.0
2011-11-22 15:20:00,46.95,47.02,46.89,47.02,17700.0,46.95,47.02,46.89,47.02,17700.0
2011-11-22 15:25:00,47.03,47.07,46.94,46.95,10800.0,47.03,47.07,46.94,46.95,10800.0
2011-11-22 15:30:00,46.97,47.14,46.95,47.01,20700.0,46.97,47.14,46.95,47.01,20700.0
2011-11-22 15:35:00,47.05,47.08,46.95,46.97,16900.0,47.05,47.08,46.95,46.97,16900.0
2011-11-22 15:40:00,46.93,47.04,46.9,46.96,21300.0,46.93,47.04,46.9,46.96,21300.0
2011-11-22 15:45:00,46.93,47.05,46.88,47.01,33000.0,46.93,47.05,46.88,47.01,33000.0
2011-11-22 15:50:00,47.06,47.12,46.93,47.08,48200.0,47.06,47.12,46.93,47.08,48200.0
2011-11-22 15:55:00,47.06,47.09,46.92,47.01,84500.0,47.06,47.09,46.92,47.01,84500.0
2011-11-23 09:30:00,46.66,46.73,46.36,46.54,71700.0,46.66,46.73,46.36,46.54,71700.0
2011-11-23 09:35:00,46.55,46.94,46.47,46.87,61800.0,46.55,46.94,46.47,46.87,61800.0
2011-11-23 09:40:00,46.96,47.05,46.65,46.65,74900.0,46.96,47.05,46.65,46.65,74900.0
2011-11-23 09:45:00,46.68,46.98,46.67,46.8,51700.0,46.68,46.98,46.67,46.8,51700.0
2011-11-23 09:50:00,46.76,46.8,46.56,46.57,30400.0,46.76,46.8,46.56,46.57,30400.0
2011-11-23 09:55:00,46.56,46.88,46.48,46.65,55200.0,46.56,46.88,46.48,46.65,55200.0
2011-11-23 10:00:00,46.66,46.79,46.6,46.67,37900.0,46.66,46.79,46.6,46.67,37900.0
2011-11-23 10:05:00,46.67,46.67,46.56,46.62,28000.0,46.67,46.67,46.56,46.62,28000.0
2011-11-23 10:10:00,46.59,46.68,46.57,46.57,49600.0,46.59,46.68,46.57,46.57,49600.0
2011-11-23 10:15:00,46.58,46.65,46.0,46.16,73500.0,46.58,46.65,46.0,46.16,73500.0
2011-11-23 10:20:00,46.1,46.46,46.1,46.31,48500.0,46.1,46.46,46.1,46.31,48500.0
2011-11-23 10:25:00,46.31,46.4,46.22,46.29,29700.0,46.31,46.4,46.22,46.29,29700.0
2011-11-23 10:30:00,46.32,46.45,46.26,46.44,38900.0,46.32,46.45,46.26,46.44,38900.0
2011-11-23 10:35:00,46.45,46.69,46.37,46.66,56600.0,46.45,46.69,46.37,46.66,56600.0
2011-11-23 10:40:00,46.69,46.72,46.47,46.6,30400.0,46.69,46.72,46.47,46.6,30400.0
2011-11-23 10:45:00,46.59,46.66,46.49,46.62,23900.0,46.59,46.66,46.49,46.62,23900.0
2011-11-23 10:50:00,46.58,47.0,46.57,46.97,59100.0,46.58,47.0,46.57,46.97,59100.0
2011-11-23 10:55:00,47.0,47.12,46.9,47.12,50100.0,47.0,47.12,46.9,47.12,50100.0
2011-11-23 11:00:00,47.09,47.14,46.85,46.92,54900.0,47.09,47.14,46.85,46.92,54900.0
2011-11-23 11:05:00,46.92,47.06,46.75,46.75,40800.0,46.92,47.06,46.75,46.75,40800.0
2011-11-23 11:10:00,46.73,46.89,46.66,46.76,30400.0,46.73,46.89,46.66,46.76,30400.0
2011-11-23 11:15:00,46.76,46.76,46.5,46.71,27000.0,46.76,46.76,46.5,46.71,27000.0
2011-11-23 11:20:00,46.74,46.78,46.62,46.71,26700.0,46.74,46.78,46.62,46.71,26700.0
2011-11-23 11:25:00,46.69,46.92,46.69,46.71,35200.0,46.69,46.92,46.69,46.71,35200.0
2011-11-23 11:30:00,46.67,46.69,46.55,46.62,19100.0,46.67,46.69,46.55,46.62,19100.0
2011-11-23 11:35:00,46.6,46.99,46.55,46.98,34000.0,46.6,46.99,46.55,46.98,34000.0
2011-11-23 11:40:00,46.97,46.97,46.68,46.76,19500.0,46.97,46.97,46.68,46.76,19500.0
2011-11-23 11:45:00,46.77,47.03,46.7,46.97,89300.0,46.77,47.03,46.7,46.97,89300.0
2011-11-23 11:50:00,46.98,47.13,46.95,47.06,22100.0,46.98,47.13,46.95,47.06,22100.0
2011-11-23 11:55:00,47.03,47.03,46.84,46.95,14200.0,47.03,47.03,46.84,46.95,14200.0
2011-11-23 12:00:00,46.95,47.16,46.93,47.15,24200.0,46.95,47.16,46.93,47.15,24200.0
2011-11-23 12:05:00,47.15,47.37,47.14,47.31,67000.0,47.15,47.37,47.14,47.31,67000.0
2011-11-23 12:10:00,47.3,47.3,47.19,47.19,15700.0,47.3,47.3,47.19,47.19,15700.0
2011-11-23 12:15:00,47.17,47.28,47.13,47.26,21400.0,47.17,47.28,47.13,47.26,21400.0
2011-11-23 12:20:00,47.26,47.36,47.23,47.31,18600.0,47.26,47.36,47.23,47.31,18600.0
2011-11-23 12:25:00,47.26,47.33,47.18,47.24,18300.0,47.26,47.33,47.18,47.24,18300.0
2011-11-23 12:30:00,47.24,47.28,47.1,47.16,27600.0,47.24,47.28,47.1,47.16,27600.0
2011-11-23 12:35:00,47.17,47.24,47.06,47.06,23400.0,47.17,47.24,47.06,47.06,23400.0
2011-11-23 12:40:00,47.06,47.19,47.01,47.14,17400.0,47.06,47.19,47.01,47.14,17400.0
2011-11-23 12:45:00,47.14,47.22,46.98,47.11,28900.0,47.14,47.22,46.98,47.11,28900.0
2011-11-23 12:50:00,47.11,47.37,47.11,47.37,45500.0,47.11,47.37,47.11,47.37,45500.0
2011-11-23 12:55:00,47.37,47.4,47.18,47.18,26500.0,47.37,47.4,47.18,47.18,26500.0
2011-11-23 13:00:00,47.17,47.22,47.03,47.07,26500.0,47.17,47.22,47.03,47.07,26500.0
2011-11-23 13:05:00,47.04,47.18,47.0,47.17,32900.0,47.04,47.18,47.0,47.17,32900.0
2011-11-23 13:10:00,47.14,47.19,46.94,46.94,39500.0,47.14,47.19,46.94,46.94,39500.0
2011-11-23 13:15:00,46.93,47.11,46.93,47.01,11800.0,46.93,47.11,46.93,47.01,11800.0
2011-11-23 13:20:00,47.05,47.13,46.92,46.95,25300.0,47.05,47.13,46.92,46.95,25300.0
2011-11-23 13:25:00,47.0,47.19,46.95,47.19,16100.0,47.0,47.19,46.95,47.19,16100.0
2011-11-23 13:30:00,47.19,47.19,47.02,47.05,13300.0,47.19,47.19,47.02,47.05,13300.0
2011-11-23 13:35:00,47.05,47.16,47.04,47.07,9300.0,47.05,47.16,47.04,47.07,9300.0
2011-11-23 13:40:00,47.05,47.07,46.83,46.83,15600.0,47.05,47.07,46.83,46.83,15600.0
2011-11-23 13:45:00,46.83,47.05,46.83,46.98,26000.0,46.83,47.05,46.83,46.98,26000.0
2011-11-23 13:50:00,46.97,47.06,46.92,46.99,13600.0,46.97,47.06,46.92,46.99,13600.0
2011-11-23 13:55:00,46.99,46.99,46.79,46.8,12800.0,46.99,46.99,46.79,46.8,12800.0
2011-11-23 14:00:00,46.79,46.83,46.71,46.75,9100.0,46.79,46.83,46.71,46.75,9100.0
2011-11-23 14:05:00,46.72,46.75,46.65,46.7,22000.0,46.72,46.75,46.65,46.7,22000.0
2011-11-23 14:10:00,46.71,46.74,46.63,46.67,24200.0,46.71,46.74,46.63,46.67,24200.0
2011-11-23 14:15:00,46.63,46.67,46.5,46.66,38400.0,46.63,46.67,46.5,46.66,38400.0
2011-11-23 14:20:00,46.64,46.77,46.61,46.68,9800.0,46.64,46.77,46.61,46.68,9800.0
2011-11-23 14:25:00,46.66,46.68,46.53,46.66,21000.0,46.66,46.68,46.53,46.66,21000.0
2011-11-23 14:30:00,46.69,46.8,46.63,46.66,20600.0,46.69,46.8,46.63,46.66,20600.0
2011-11-23 14:35:00,46.69,46.88,46.66,46.77,18300.0,46.69,46.88,46.66,46.77,18300.0
2011-11-23 14:40:00,46.78,46.86,46.61,46.65,24100.0,46.78,46.86,46.61,46.65,24100.0
2011-11-23 14:45:00,46.65,46.78,46.62,46.74,22100.0,46.65,46.78,46.62,46.74,22100.0
2011-11-23 14:50:00,46.74,46.81,46.7,46.73,23200.0,46.74,46.81,46.7,46.73,23200.0
2011-11-23 14:55:00,46.73,46.75,46.65,46.71,27400.0,46.73,46.75,46.65,46.71,27400.0
2011-11-23 15:00:00,46.7,46.97,46.64,46.8,39800.0,46.7,46.97,46.64,46.8,39800.0
2011-11-23 15:05:00,46.79,47.0,46.77,46.87,30800.0,46.79,47.0,46.77,46.87,30800.0
2011-11-23 15:10:00,46.91,47.09,46.85,47.03,19200.0,46.91,47.09,46.85,47.03,19200.0
2011-11-23 15:15:00,47.08,47.12,46.93,46.94,30800.0,47.08,47.12,46.93,46.94,30800.0
2011-11-23 15:20:00,46.94,46.99,46.78,46.85,32600.0,46.94,46.99,46.78,46.85,32600.0
2011-11-23 15:25:00,46.86,46.98,46.76,46.89,36900.0,46.86,46.98,46.76,46.89,36900.0
2011-11-23 15:30:00,46.88,47.02,46.87,47.01,33400.0,46.88,47.02,46.87,47.01,33400.0
2011-11-23 15:35:00,46.99,47.09,46.91,46.98,34200.0,46.99,47.09,46.91,46.98,34200.0
2011-11-23 15:40:00,47.0,47.17,46.99,47.1,31700.0,47.0,47.17,46.99,47.1,31700.0
2011-11-23 15:45:00,47.12,47.12,46.95,46.96,55600.0,47.12,47.12,46.95,46.96,55600.0
2011-11-23 15:50:00,46.93,47.05,46.91,46.96,46900.0,46.93,47.05,46.91,46.96,46900.0
2011-11-23 15:55:00,46.94,46.94,46.7,46.71,58100.0,46.94,46.94,46.7,46.71,58100.0
2011-11-25 09:30:00,46.86,47.14,46.86,47.02,62500.0,46.86,47.14,46.86,47.02,62500.0
2011-11-25 09:35:00,46.99,47.25,46.82,47.03,52700.0,46.99,47.25,46.82,47.03,52700.0
2011-11-25 09:40:00,47.08,47.33,47.02,47.06,31400.0,47.08,47.33,47.02,47.06,31400.0
2011-11-25 09:45:00,47.0,47.07,46.81,46.95,56600.0,47.0,47.07,46.81,46.95,56600.0
2011-11-25 09:50:00,46.93,47.2,46.9,47.0,34300.0,46.93,47.2,46.9,47.0,34300.0
2011-11-25 09:55:00,47.0,47.21,46.99,47.13,52700.0,47.0,47.21,46.99,47.13,52700.0
2011-11-25 10:00:00,47.12,47.32,47.11,47.26,65000.0,47.12,47.32,47.11,47.26,65000.0
2011-11-25 10:05:00,47.3,47.6,47.07,47.07,39600.0,47.3,47.6,47.07,47.07,39600.0
2011-11-25 10:10:00,47.06,47.27,47.0,47.11,29000.0,47.06,47.27,47.0,47.11,29000.0
2011-11-25 10:15:00,47.11,47.22,47.0,47.09,23500.0,47.11,47.22,47.0,47.09,23500.0
2011-11-25 10:20:00,47.1,47.12,46.99,47.05,17500.0,47.1,47.12,46.99,47.05,17500.0
2011-11-25 10:25:00,47.05,47.07,46.82,46.9,38000.0,47.05,47.07,46.82,46.9,38000.0
2011-11-25 10:30:00,46.89,46.98,46.89,46.9,14300.0,46.89,46.98,46.89,46.9,14300.0
2011-11-25 10:35:00,46.93,47.03,46.9,46.92,12300.0,46.93,47.03,46.9,46.92,12300.0
2011-11-25 10:40:00,46.95,47.05,46.95,46.95,11900.0,46.95,47.05,46.95,46.95,11900.0
2011-11-25 10:45:00,46.96,47.04,46.95,47.01,13400.0,46.96,47.04,46.95,47.01,13400.0
2011-11-25 10:50:00,46.98,47.05,46.91,46.93,11700.0,46.98,47.05,46.91,46.93,11700.0
2011-11-25 10:55:00,46.96,47.04,46.88,47.02,19500.0,46.96,47.04,46.88,47.02,19500.0
2011-11-25 11:00:00,47.01,47.03,46.88,46.99,27500.0,47.01,47.03,46.88,46.99,27500.0
2011-11-25 11:05:00,47.0,47.08,46.9,47.02,16400.0,47.0,47.08,46.9,47.02,16400.0
2011-11-25 11:10:00,47.06,47.08,46.9,46.97,15900.0,47.06,47.08,46.9,46.97,15900.0
2011-11-25 11:15:00,46.98,47.05,46.92,47.01,11800.0,46.98,47.05,46.92,47.01,11800.0
2011-11-25 11:20:00,47.06,47.1,46.97,46.98,12100.0,47.06,47.1,46.97,46.98,12100.0
2011-11-25 11:25:00,46.97,47.0,46.75,46.78,27000.0,46.97,47.0,46.75,46.78,27000.0
2011-11-25 11:30:00,46.75,47.0,46.75,46.97,19100.0,46.75,47.0,46.75,46.97,19100.0
2011-11-25 11:35:00,46.95,46.95,46.81,46.91,14700.0,46.95,46.95,46.81,46.91,14700.0
2011-11-25 11:40:00,46.92,46.97,46.75,46.79,14000.0,46.92,46.97,46.75,46.79,14000.0
2011-11-25 11:45:00,46.72,46.78,46.44,46.46,41500.0,46.72,46.78,46.44,46.46,41500.0
2011-11-25 11:50:00,46.49,46.59,46.32,46.32,13400.0,46.49,46.59,46.32,46.32,13400.0
2011-11-25 11:55:00,46.33,46.51,46.33,46.41,27000.0,46.33,46.51,46.33,46.41,27000.0
2011-11-25 12:00:00,46.45,46.49,46.35,46.47,13200.0,46.45,46.49,46.35,46.47,13200.0
2011-11-25 12:05:00,46.44,46.51,46.3,46.33,15100.0,46.44,46.51,46.3,46.33,15100.0
2011-11-25 12:10:00,46.33,46.43,46.29,46.42,14300.0,46.33,46.43,46.29,46.42,14300.0
2011-11-25 12:15:00,46.4,46.43,46.22,46.32,16500.0,46.4,46.43,46.22,46.32,16500.0
2011-11-25 12:20:00,46.32,46.36,46.09,46.12,25000.0,46.32,46.36,46.09,46.12,25000.0
2011-11-25 12:25:00,46.11,46.34,46.09,46.3,22900.0,46.11,46.34,46.09,46.3,22900.0
2011-11-25 12:30:00,46.3,46.41,46.14,46.31,36200.0,46.3,46.41,46.14,46.31,36200.0
2011-11-25 12:35:00,46.33,46.35,46.26,46.34,33400.0,46.33,46.35,46.26,46.34,33400.0
2011-11-25 12:40:00,46.34,46.42,46.25,46.26,38500.0,46.34,46.42,46.25,46.26,38500.0
2011-11-25 12:45:00,46.31,46.35,46.18,46.26,26500.0,46.31,46.35,46.18,46.26,26500.0
2011-11-25 12:50:00,46.25,46.27,46.08,46.08,47800.0,46.25,46.27,46.08,46.08,47800.0
2011-11-25 12:55:00,46.11,46.26,46.06,46.26,50700.0,46.11,46.26,46.06,46.26,50700.0
2011-11-28 09:30:00,48.99,49.94,48.89,49.94,205100.0,48.99,49.94,48.89,49.94,205100.0
2011-11-28 09:35:00,49.87,49.93,49.7,49.91,164500.0,49.87,49.93,49.7,49.91,164500.0
2011-11-28 09:40:00,49.92,49.93,49.52,49.56,67400.0,49.92,49.93,49.52,49.56,67400.0
2011-11-28 09:45:00,49.5,49.54,48.93,48.96,141100.0,49.5,49.54,48.93,48.96,141100.0
2011-11-28 09:50:00,49.01,49.42,48.95,49.29,66500.0,49.01,49.42,48.95,49.29,66500.0
2011-11-28 09:55:00,49.29,49.3,49.01,49.01,60200.0,49.29,49.3,49.01,49.01,60200.0
2011-11-28 10:00:00,49.02,49.12,48.85,49.12,105100.0,49.02,49.12,48.85,49.12,105100.0
2011-11-28 10:05:00,49.15,49.28,49.15,49.21,40800.0,49.15,49.28,49.15,49.21,40800.0
2011-11-28 10:10:00,49.21,49.3,49.16,49.19,26100.0,49.21,49.3,49.16,49.19,26100.0
2011-11-28 10:15:00,49.19,49.29,49.09,49.28,54000.0,49.19,49.29,49.09,49.28,54000.0
2011-11-28 10:20:00,49.28,49.28,49.21,49.24,37900.0,49.28,49.28,49.21,49.24,37900.0
2011-11-28 10:25:00,49.24,49.24,48.99,48.99,46800.0,49.24,49.24,48.99,48.99,46800.0
2011-11-28 10:30:00,49.0,49.11,48.99,49.04,39300.0,49.0,49.11,48.99,49.04,39300.0
2011-11-28 10:35:00,49.04,49.12,48.97,49.0,43200.0,49.04,49.12,48.97,49.0,43200.0
2011-11-28 10:40:00,49.0,49.22,48.97,49.22,23400.0,49.0,49.22,48.97,49.22,23400.0
2011-11-28 10:45:00,49.22,49.49,49.22,49.4,47600.0,49.22,49.49,49.22,49.4,47600.0
2011-11-28 10:50:00,49.4,49.41,49.24,49.3,40000.0,49.4,49.41,49.24,49.3,40000.0
2011-11-28 10:55:00,49.3,49.39,49.25,49.3,29100.0,49.3,49.39,49.25,49.3,29100.0
2011-11-28 11:00:00,49.33,49.38,49.27,49.3,18100.0,49.33,49.38,49.27,49.3,18100.0
2011-11-28 11:05:00,49.29,49.33,49.2,49.27,21800.0,49.29,49.33,49.2,49.27,21800.0
2011-11-28 11:10:00,49.21,49.23,49.0,49.03,16400.0,49.21,49.23,49.0,49.03,16400.0
2011-11-28 11:15:00,49.0,49.24,48.95,49.11,38400.0,49.0,49.24,48.95,49.11,38400.0
2011-11-28 11:20:00,49.16,49.16,48.97,48.98,25900.0,49.16,49.16,48.97,48.98,25900.0
2011-11-28 11:25:00,48.95,49.0,48.82,48.93,35800.0,48.95,49.0,48.82,48.93,35800.0
2011-11-28 11:30:00,48.94,49.2,48.94,49.12,28500.0,48.94,49.2,48.94,49.12,28500.0
2011-11-28 11:35:00,49.05,49.11,48.94,49.0,10900.0,49.05,49.11,48.94,49.0,10900.0
2011-11-28 11:40:00,48.97,49.02,48.93,48.97,19000.0,48.97,49.02,48.93,48.97,19000.0
2011-11-28 11:45:00,48.96,49.1,48.92,48.98,21300.0,48.96,49.1,48.92,48.98,21300.0
2011-11-28 11:50:00,48.97,49.04,48.84,48.9,23200.0,48.97,49.04,48.84,48.9,23200.0
2011-11-28 11:55:00,48.91,48.91,48.68,48.71,40700.0,48.91,48.91,48.68,48.71,40700.0
2011-11-28 12:00:00,48.71,48.75,48.44,48.59,59200.0,48.71,48.75,48.44,48.59,59200.0
2011-11-28 12:05:00,48.59,48.84,48.59,48.59,41500.0,48.59,48.84,48.59,48.59,41500.0
2011-11-28 12:10:00,48.6,48.81,48.56,48.73,28100.0,48.6,48.81,48.56,48.73,28100.0
2011-11-28 12:15:00,48.69,48.74,48.68,48.71,15700.0,48.69,48.74,48.68,48.71,15700.0
2011-11-28 12:20:00,48.69,48.87,48.65,48.72,22000.0,48.69,48.87,48.65,48.72,22000.0
2011-11-28 12:25:00,48.7,48.75,48.67,48.67,17300.0,48.7,48.75,48.67,48.67,17300.0
2011-11-28 12:30:00,48.71,48.74,48.5,48.73,30200.0,48.71,48.74,48.5,48.73,30200.0
2011-11-28 12:35:00,48.75,48.76,48.45,48.55,24600.0,48.75,48.76,48.45,48.55,24600.0
2011-11-28 12:40:00,48.55,48.55,48.39,48.39,15500.0,48.55,48.55,48.39,48.39,15500.0
2011-11-28 12:45:00,48.42,48.56,48.41,48.5,18700.0,48.42,48.56,48.41,48.5,18700.0
2011-11-28 12:50:00,48.49,48.52,48.42,48.45,17900.0,48.49,48.52,48.42,48.45,17900.0
2011-11-28 12:55:00,48.42,48.45,48.31,48.39,10400.0,48.42,48.45,48.31,48.39,10400.0
2011-11-28 13:00:00,48.37,48.37,48.14,48.21,24400.0,48.37,48.37,48.14,48.21,24400.0
2011-11-28 13:05:00,48.2,48.24,48.13,48.23,16500.0,48.2,48.24,48.13,48.23,16500.0
2011-11-28 13:10:00,48.23,48.32,48.16,48.31,17300.0,48.23,48.32,48.16,48.31,17300.0
2011-11-28 13:15:00,48.32,48.56,48.3,48.54,11900.0,48.32,48.56,48.3,48.54,11900.0
2011-11-28 13:20:00,48.55,48.89,48.55,48.74,36900.0,48.55,48.89,48.55,48.74,36900.0
2011-11-28 13:25:00,48.73,48.74,48.64,48.67,14300.0,48.73,48.74,48.64,48.67,14300.0
2011-11-28 13:30:00,48.72,48.83,48.7,48.7,9200.0,48.72,48.83,48.7,48.7,9200.0
2011-11-28 13:35:00,48.71,48.93,48.69,48.93,17300.0,48.71,48.93,48.69,48.93,17300.0
2011-11-28 13:40:00,48.94,49.03,48.93,49.02,20400.0,48.94,49.03,48.93,49.02,20400.0
2011-11-28 13:45:00,49.03,49.06,48.85,48.88,25700.0,49.03,49.06,48.85,48.88,25700.0
2011-11-28 13:50:00,48.89,48.94,48.78,48.86,18600.0,48.89,48.94,48.78,48.86,18600.0
2011-11-28 13:55:00,48.84,48.89,48.66,48.66,20800.0,48.84,48.89,48.66,48.66,20800.0
2011-11-28 14:00:00,48.67,48.88,48.63,48.87,20500.0,48.67,48.88,48.63,48.87,20500.0
2011-11-28 14:05:00,48.84,49.11,48.83,49.11,28300.0,48.84,49.11,48.83,49.11,28300.0
2011-11-28 14:10:00,49.11,49.17,49.02,49.03,22600.0,49.11,49.17,49.02,49.03,22600.0
2011-11-28 14:15:00,49.03,49.08,48.95,49.03,13800.0,49.03,49.08,48.95,49.03,13800.0
2011-11-28 14:20:00,49.05,49.15,49.0,49.04,32700.0,49.05,49.15,49.0,49.04,32700.0
2011-11-28 14:25:00,49.05,49.13,48.86,48.98,19100.0,49.05,49.13,48.86,48.98,19100.0
2011-11-28 14:30:00,48.96,49.05,48.9,48.94,21100.0,48.96,49.05,48.9,48.94,21100.0
2011-11-28 14:35:00,48.95,49.05,48.93,49.01,22300.0,48.95,49.05,48.93,49.01,22300.0
2011-11-28 14:40:00,48.99,49.07,48.94,49.04,16000.0,48.99,49.07,48.94,49.04,16000.0
2011-11-28 14:45:00,49.05,49.08,48.87,48.87,16800.0,49.05,49.08,48.87,48.87,16800.0
2011-11-28 14:50:00,48.88,48.88,48.73,48.8,26000.0,48.88,48.88,48.73,48.8,26000.0
2011-11-28 14:55:00,48.79,48.91,48.79,48.85,19200.0,48.79,48.91,48.79,48.85,19200.0
2011-11-28 15:00:00,48.86,49.01,48.85,48.94,25900.0,48.86,49.01,48.85,48.94,25900.0
2011-11-28 15:05:00,48.89,48.94,48.5,48.63,40700.0,48.89,48.94,48.5,48.63,40700.0
2011-11-28 15:10:00,48.62,48.63,48.4,48.4,39700.0,48.62,48.63,48.4,48.4,39700.0
2011-11-28 15:15:00,48.4,48.49,48.22,48.49,61900.0,48.4,48.49,48.22,48.49,61900.0
2011-11-28 15:20:00,48.49,48.66,48.42,48.59,25700.0,48.49,48.66,48.42,48.59,25700.0
2011-11-28 15:25:00,48.59,48.61,48.3,48.39,33300.0,48.59,48.61,48.3,48.39,33300.0
2011-11-28 15:30:00,48.38,48.62,48.33,48.42,35900.0,48.38,48.62,48.33,48.42,35900.0
2011-11-28 15:35:00,48.45,48.74,48.43,48.58,32800.0,48.45,48.74,48.43,48.58,32800.0
2011-11-28 15:40:00,48.58,48.72,48.41,48.72,40500.0,48.58,48.72,48.41,48.72,40500.0
2011-11-28 15:45:00,48.69,48.71,48.52,48.57,78000.0,48.69,48.71,48.52,48.57,78000.0
2011-11-28 15:50:00,48.56,48.74,48.54,48.73,45600.0,48.56,48.74,48.54,48.73,45600.0
2011-11-28 15:55:00,48.7,48.99,48.68,48.99,100400.0,48.7,48.99,48.68,48.99,100400.0
2011-11-29 09:30:00,48.99,49.06,47.6,47.61,100600.0,48.99,49.06,47.6,47.61,100600.0
2011-11-29 09:35:00,47.61,48.11,47.51,47.99,90100.0,47.61,48.11,47.51,47.99,90100.0
2011-11-29 09:40:00,48.0,48.4,47.99,48.24,47000.0,48.0,48.4,47.99,48.24,47000.0
2011-11-29 09:45:00,48.21,48.24,47.92,48.07,35300.0,48.21,48.24,47.92,48.07,35300.0
2011-11-29 09:50:00,48.04,48.71,48.04,48.57,33900.0,48.04,48.71,48.04,48.57,33900.0
2011-11-29 09:55:00,48.6,48.64,48.33,48.5,54100.0,48.6,48.64,48.33,48.5,54100.0
2011-11-29 10:00:00,48.5,48.81,48.4,48.48,55500.0,48.5,48.81,48.4,48.48,55500.0
2011-11-29 10:05:00,48.47,48.71,48.37,48.65,55200.0,48.47,48.71,48.37,48.65,55200.0
2011-11-29 10:10:00,48.72,48.92,48.67,48.77,30300.0,48.72,48.92,48.67,48.77,30300.0
2011-11-29 10:15:00,48.8,49.0,48.7,48.95,78400.0,48.8,49.0,48.7,48.95,78400.0
2011-11-29 10:20:00,48.94,49.24,48.92,49.23,110000.0,48.94,49.24,48.92,49.23,110000.0
2011-11-29 10:25:00,49.18,49.26,48.91,48.95,63200.0,49.18,49.26,48.91,48.95,63200.0
2011-11-29 10:30:00,48.91,48.94,48.68,48.69,11900.0,48.91,48.94,48.68,48.69,11900.0
2011-11-29 10:35:00,48.7,48.78,48.61,48.67,13700.0,48.7,48.78,48.61,48.67,13700.0
2011-11-29 10:40:00,48.67,48.7,48.63,48.66,14600.0,48.67,48.7,48.63,48.66,14600.0
2011-11-29 10:45:00,48.68,48.7,48.42,48.42,21700.0,48.68,48.7,48.42,48.42,21700.0
2011-11-29 10:50:00,48.48,48.57,48.41,48.55,11200.0,48.48,48.57,48.41,48.55,11200.0
2011-11-29 10:55:00,48.57,48.57,48.37,48.55,28500.0,48.57,48.57,48.37,48.55,28500.0
2011-11-29 11:00:00,48.53,48.57,48.17,48.2,29700.0,48.53,48.57,48.17,48.2,29700.0
2011-11-29 11:05:00,48.18,48.23,47.98,48.01,31100.0,48.18,48.23,47.98,48.01,31100.0
2011-11-29 11:10:00,48.05,48.13,47.94,47.98,16900.0,48.05,48.13,47.94,47.98,16900.0
2011-11-29 11:15:00,47.98,48.09,47.98,48.06,16400.0,47.98,48.09,47.98,48.06,16400.0
2011-11-29 11:20:00,48.03,48.08,47.88,47.92,25800.0,48.03,48.08,47.88,47.92,25800.0
2011-11-29 11:25:00,47.93,48.01,47.82,47.84,25000.0,47.93,48.01,47.82,47.84,25000.0
2011-11-29 11:30:00,47.83,48.0,47.8,48.0,20400.0,47.83,48.0,47.8,48.0,20400.0
2011-11-29 11:35:00,48.0,48.14,48.0,48.12,37400.0,48.0,48.14,48.0,48.12,37400.0
2011-11-29 11:40:00,48.12,48.15,47.9,47.95,20400.0,48.12,48.15,47.9,47.95,20400.0
2011-11-29 11:45:00,47.96,48.07,47.95,47.97,30300.0,47.96,48.07,47.95,47.97,30300.0
2011-11-29 11:50:00,47.99,48.01,47.75,47.75,26800.0,47.99,48.01,47.75,47.75,26800.0
2011-11-29 11:55:00,47.76,48.01,47.73,48.01,26300.0,47.76,48.01,47.73,48.01,26300.0
2011-11-29 12:00:00,48.02,48.24,48.01,48.24,35300.0,48.02,48.24,48.01,48.24,35300.0
2011-11-29 12:05:00,48.22,48.3,48.14,48.22,28100.0,48.22,48.3,48.14,48.22,28100.0
2011-11-29 12:10:00,48.21,48.24,48.05,48.15,21700.0,48.21,48.24,48.05,48.15,21700.0
2011-11-29 12:15:00,48.18,48.28,48.14,48.16,10700.0,48.18,48.28,48.14,48.16,10700.0
2011-11-29 12:20:00,48.15,48.21,47.97,47.97,20600.0,48.15,48.21,47.97,47.97,20600.0
2011-11-29 12:25:00,47.96,48.13,47.91,48.12,11100.0,47.96,48.13,47.91,48.12,11100.0
2011-11-29 12:30:00,48.08,48.08,47.95,48.0,13700.0,48.08,48.08,47.95,48.0,13700.0
2011-11-29 12:35:00,48.0,48.06,47.95,48.05,15600.0,48.0,48.06,47.95,48.05,15600.0
2011-11-29 12:40:00,48.01,48.06,47.84,47.88,13000.0,48.01,48.06,47.84,47.88,13000.0
2011-11-29 12:45:00,47.81,48.02,47.77,47.95,15900.0,47.81,48.02,47.77,47.95,15900.0
2011-11-29 12:50:00,47.95,47.99,47.78,47.94,25700.0,47.95,47.99,47.78,47.94,25700.0
2011-11-29 12:55:00,47.92,47.95,47.84,47.9,19200.0,47.92,47.95,47.84,47.9,19200.0
2011-11-29 13:00:00,47.9,47.9,47.71,47.72,19700.0,47.9,47.9,47.71,47.72,19700.0
2011-11-29 13:05:00,47.75,47.85,47.7,47.82,23100.0,47.75,47.85,47.7,47.82,23100.0
2011-11-29 13:10:00,47.79,47.8,47.64,47.7,23600.0,47.79,47.8,47.64,47.7,23600.0
2011-11-29 13:15:00,47.68,47.8,47.63,47.75,40400.0,47.68,47.8,47.63,47.75,40400.0
2011-11-29 13:20:00,47.8,47.97,47.74,47.87,24500.0,47.8,47.97,47.74,47.87,24500.0
2011-11-29 13:25:00,47.89,47.96,47.85,47.87,28900.0,47.89,47.96,47.85,47.87,28900.0
2011-11-29 13:30:00,47.9,47.9,47.73,47.75,13900.0,47.9,47.9,47.73,47.75,13900.0
2011-11-29 13:35:00,47.76,47.86,47.7,47.81,24400.0,47.76,47.86,47.7,47.81,24400.0
2011-11-29 13:40:00,47.8,47.89,47.73,47.82,9000.0,47.8,47.89,47.73,47.82,9000.0
2011-11-29 13:45:00,47.82,47.82,47.73,47.77,8900.0,47.82,47.82,47.73,47.77,8900.0
2011-11-29 13:50:00,47.77,47.81,47.5,47.5,26500.0,47.77,47.81,47.5,47.5,26500.0
2011-11-29 13:55:00,47.5,47.53,47.36,47.38,43200.0,47.5,47.53,47.36,47.38,43200.0
2011-11-29 14:00:00,47.38,47.59,47.3,47.56,20400.0,47.38,47.59,47.3,47.56,20400.0
2011-11-29 14:05:00,47.58,47.65,47.51,47.57,11200.0,47.58,47.65,47.51,47.57,11200.0
2011-11-29 14:10:00,47.57,47.72,47.52,47.55,29900.0,47.57,47.72,47.52,47.55,29900.0
2011-11-29 14:15:00,47.56,47.56,47.38,47.55,29200.0,47.56,47.56,47.38,47.55,29200.0
2011-11-29 14:20:00,47.55,47.61,47.48,47.52,22100.0,47.55,47.61,47.48,47.52,22100.0
2011-11-29 14:25:00,47.51,47.57,47.44,47.5,16600.0,47.51,47.57,47.44,47.5,16600.0
2011-11-29 14:30:00,47.49,47.67,47.49,47.59,21800.0,47.49,47.67,47.49,47.59,21800.0
2011-11-29 14:35:00,47.59,47.63,47.48,47.48,6500.0,47.59,47.63,47.48,47.48,6500.0
2011-11-29 14:40:00,47.48,47.66,47.45,47.64,24600.0,47.48,47.66,47.45,47.64,24600.0
2011-11-29 14:45:00,47.66,47.77,47.57,47.57,18600.0,47.66,47.77,47.57,47.57,18600.0
2011-11-29 14:50:00,47.56,47.75,47.49,47.75,18400.0,47.56,47.75,47.49,47.75,18400.0
2011-11-29 14:55:00,47.74,47.86,47.7,47.81,19000.0,47.74,47.86,47.7,47.81,19000.0
2011-11-29 15:00:00,47.8,47.93,47.78,47.9,13400.0,47.8,47.93,47.78,47.9,13400.0
2011-11-29 15:05:00,47.91,47.97,47.85,47.88,24600.0,47.91,47.97,47.85,47.88,24600.0
2011-11-29 15:10:00,47.88,48.16,47.85,48.1,27500.0,47.88,48.16,47.85,48.1,27500.0
2011-11-29 15:15:00,48.1,48.2,47.95,48.0,24100.0,48.1,48.2,47.95,48.0,24100.0
2011-11-29 15:20:00,48.0,48.03,47.93,47.98,18500.0,48.0,48.03,47.93,47.98,18500.0
2011-11-29 15:25:00,47.98,48.0,47.89,47.92,19200.0,47.98,48.0,47.89,47.92,19200.0
2011-11-29 15:30:00,47.93,48.02,47.9,48.0,10700.0,47.93,48.02,47.9,48.0,10700.0
2011-11-29 15:35:00,47.94,48.16,47.89,47.95,46600.0,47.94,48.16,47.89,47.95,46600.0
2011-11-29 15:40:00,47.97,48.0,47.71,47.79,58800.0,47.97,48.0,47.71,47.79,58800.0
2011-11-29 15:45:00,47.77,48.02,47.76,47.95,57300.0,47.77,48.02,47.76,47.95,57300.0
2011-11-29 15:50:00,47.93,47.94,47.75,47.81,29200.0,47.93,47.94,47.75,47.81,29200.0
2011-11-29 15:55:00,47.79,47.84,47.71,47.76,85600.0,47.79,47.84,47.71,47.76,85600.0
2011-11-30 09:30:00,49.69,50.01,49.52,49.52,181500.0,49.69,50.01,49.52,49.52,181500.0
2011-11-30 09:35:00,49.54,49.7,49.42,49.42,83600.0,49.54,49.7,49.42,49.42,83600.0
2011-11-30 09:40:00,49.4,49.49,49.11,49.4,69500.0,49.4,49.49,49.11,49.4,69500.0
2011-11-30 09:45:00,49.38,49.5,49.22,49.45,69200.0,49.38,49.5,49.22,49.45,69200.0
2011-11-30 09:50:00,49.43,49.56,49.11,49.14,78400.0,49.43,49.56,49.11,49.14,78400.0
2011-11-30 09:55:00,49.12,49.14,48.85,48.89,62500.0,49.12,49.14,48.85,48.89,62500.0
2011-11-30 10:00:00,48.9,49.44,48.89,49.3,72800.0,48.9,49.44,48.89,49.3,72800.0
2011-11-30 10:05:00,49.3,49.3,49.15,49.23,74100.0,49.3,49.3,49.15,49.23,74100.0
2011-11-30 10:10:00,49.23,49.23,49.02,49.1,35600.0,49.23,49.23,49.02,49.1,35600.0
2011-11-30 10:15:00,49.11,49.34,48.94,49.32,89500.0,49.11,49.34,48.94,49.32,89500.0
2011-11-30 10:20:00,49.32,49.36,49.21,49.26,43600.0,49.32,49.36,49.21,49.26,43600.0
2011-11-30 10:25:00,49.26,49.27,48.88,48.88,25100.0,49.26,49.27,48.88,48.88,25100.0
2011-11-30 10:30:00,48.92,49.03,48.91,49.02,59500.0,48.92,49.03,48.91,49.02,59500.0
2011-11-30 10:35:00,49.03,49.27,49.0,49.26,33000.0,49.03,49.27,49.0,49.26,33000.0
2011-11-30 10:40:00,49.26,49.48,49.25,49.45,25800.0,49.26,49.48,49.25,49.45,25800.0
2011-11-30 10:45:00,49.42,49.47,49.2,49.46,33600.0,49.42,49.47,49.2,49.46,33600.0
2011-11-30 10:50:00,49.45,49.54,49.37,49.54,34200.0,49.45,49.54,49.37,49.54,34200.0
2011-11-30 10:55:00,49.54,49.59,49.44,49.57,20400.0,49.54,49.59,49.44,49.57,20400.0
2011-11-30 11:00:00,49.57,49.67,49.57,49.6,36300.0,49.57,49.67,49.57,49.6,36300.0
2011-11-30 11:05:00,49.61,49.62,49.51,49.53,25400.0,49.61,49.62,49.51,49.53,25400.0
2011-11-30 11:10:00,49.52,49.64,49.52,49.64,22300.0,49.52,49.64,49.52,49.64,22300.0
2011-11-30 11:15:00,49.64,49.73,49.62,49.69,22300.0,49.64,49.73,49.62,49.69,22300.0
2011-11-30 11:20:00,49.71,49.77,49.65,49.7,15700.0,49.71,49.77,49.65,49.7,15700.0
2011-11-30 11:25:00,49.66,49.77,49.66,49.77,22200.0,49.66,49.77,49.66,49.77,22200.0
2011-11-30 11:30:00,49.76,49.85,49.76,49.84,35600.0,49.76,49.85,49.76,49.84,35600.0
2011-11-30 11:35:00,49.86,49.93,49.81,49.85,51100.0,49.86,49.93,49.81,49.85,51100.0
2011-11-30 11:40:00,49.89,49.99,49.85,49.97,27500.0,49.89,49.99,49.85,49.97,27500.0
2011-11-30 11:45:00,49.96,50.0,49.85,49.88,32400.0,49.96,50.0,49.85,49.88,32400.0
2011-11-30 11:50:00,49.86,49.91,49.52,49.52,39100.0,49.86,49.91,49.52,49.52,39100.0
2011-11-30 11:55:00,49.54,49.58,49.46,49.54,20400.0,49.54,49.58,49.46,49.54,20400.0
2011-11-30 12:00:00,49.54,49.72,49.54,49.71,20600.0,49.54,49.72,49.54,49.71,20600.0
2011-11-30 12:05:00,49.67,49.76,49.65,49.74,32000.0,49.67,49.76,49.65,49.74,32000.0
2011-11-30 12:10:00,49.72,49.87,49.7,49.86,26700.0,49.72,49.87,49.7,49.86,26700.0
2011-11-30 12:15:00,49.86,49.88,49.75,49.75,61100.0,49.86,49.88,49.75,49.75,61100.0
2011-11-30 12:20:00,49.75,49.81,49.69,49.8,26700.0,49.75,49.81,49.69,49.8,26700.0
2011-11-30 12:25:00,49.8,49.81,49.53,49.53,34700.0,49.8,49.81,49.53,49.53,34700.0
2011-11-30 12:30:00,49.53,49.73,49.5,49.66,25100.0,49.53,49.73,49.5,49.66,25100.0
2011-11-30 12:35:00,49.68,49.71,49.6,49.69,42800.0,49.68,49.71,49.6,49.69,42800.0
2011-11-30 12:40:00,49.69,49.7,49.59,49.62,42600.0,49.69,49.7,49.59,49.62,42600.0
2011-11-30 12:45:00,49.61,49.65,49.59,49.65,10900.0,49.61,49.65,49.59,49.65,10900.0
2011-11-30 12:50:00,49.63,49.7,49.61,49.68,20700.0,49.63,49.7,49.61,49.68,20700.0
2011-11-30 12:55:00,49.69,49.7,49.63,49.69,18200.0,49.69,49.7,49.63,49.69,18200.0
2011-11-30 13:00:00,49.67,49.7,49.63,49.64,15500.0,49.67,49.7,49.63,49.64,15500.0
2011-11-30 13:05:00,49.63,49.65,49.45,49.53,23400.0,49.63,49.65,49.45,49.53,23400.0
2011-11-30 13:10:00,49.54,49.64,49.48,49.54,14300.0,49.54,49.64,49.48,49.54,14300.0
2011-11-30 13:15:00,49.53,49.53,49.35,49.39,21500.0,49.53,49.53,49.35,49.39,21500.0
2011-11-30 13:20:00,49.4,49.45,49.35,49.4,19300.0,49.4,49.45,49.35,49.4,19300.0
2011-11-30 13:25:00,49.38,49.42,49.31,49.32,20000.0,49.38,49.42,49.31,49.32,20000.0
2011-11-30 13:30:00,49.31,49.58,49.31,49.56,43700.0,49.31,49.58,49.31,49.56,43700.0
2011-11-30 13:35:00,49.57,49.57,49.45,49.46,34400.0,49.57,49.57,49.45,49.46,34400.0
2011-11-30 13:40:00,49.46,49.5,49.43,49.44,27100.0,49.46,49.5,49.43,49.44,27100.0
2011-11-30 13:45:00,49.44,49.51,49.37,49.37,30600.0,49.44,49.51,49.37,49.37,30600.0
2011-11-30 13:50:00,49.43,49.43,49.23,49.28,68400.0,49.43,49.43,49.23,49.28,68400.0
2011-11-30 13:55:00,49.28,49.28,49.18,49.23,69900.0,49.28,49.28,49.18,49.23,69900.0
2011-11-30 14:00:00,49.25,49.26,49.19,49.22,42400.0,49.25,49.26,49.19,49.22,42400.0
2011-11-30 14:05:00,49.22,49.27,49.17,49.17,38300.0,49.22,49.27,49.17,49.17,38300.0
2011-11-30 14:10:00,49.17,49.33,49.16,49.28,41600.0,49.17,49.33,49.16,49.28,41600.0
2011-11-30 14:15:00,49.31,49.31,49.22,49.22,60500.0,49.31,49.31,49.22,49.22,60500.0
2011-11-30 14:20:00,49.23,49.28,49.19,49.27,22500.0,49.23,49.28,49.19,49.27,22500.0
2011-11-30 14:25:00,49.25,49.3,49.19,49.27,29400.0,49.25,49.3,49.19,49.27,29400.0
2011-11-30 14:30:00,49.27,49.36,49.23,49.34,29400.0,49.27,49.36,49.23,49.34,29400.0
2011-11-30 14:35:00,49.33,49.35,49.24,49.24,25100.0,49.33,49.35,49.24,49.24,25100.0
2011-11-30 14:40:00,49.25,49.3,49.23,49.29,19900.0,49.25,49.3,49.23,49.29,19900.0
2011-11-30 14:45:00,49.3,49.33,49.15,49.15,24400.0,49.3,49.33,49.15,49.15,24400.0
2011-11-30 14:50:00,49.15,49.26,49.14,49.26,50900.0,49.15,49.26,49.14,49.26,50900.0
2011-11-30 14:55:00,49.26,49.26,49.01,49.04,60200.0,49.26,49.26,49.01,49.04,60200.0
2011-11-30 15:00:00,49.06,49.06,48.87,48.92,53000.0,49.06,49.06,48.87,48.92,53000.0
2011-11-30 15:05:00,48.92,48.99,48.9,48.93,38200.0,48.92,48.99,48.9,48.93,38200.0
2011-11-30 15:10:00,48.93,49.14,48.93,49.01,90600.0,48.93,49.14,48.93,49.01,90600.0
2011-11-30 15:15:00,49.0,49.03,48.87,48.87,69900.0,49.0,49.03,48.87,48.87,69900.0
2011-11-30 15:20:00,48.88,49.01,48.88,48.95,48000.0,48.88,49.01,48.88,48.95,48000.0
2011-11-30 15:25:00,48.95,49.01,48.91,48.99,81700.0,48.95,49.01,48.91,48.99,81700.0
2011-11-30 15:30:00,49.0,49.03,48.96,48.98,59200.0,49.0,49.03,48.96,48.98,59200.0
2011-11-30 15:35:00,49.0,49.28,48.95,49.27,146300.0,49.0,49.28,48.95,49.27,146300.0
2011-11-30 15:40:00,49.27,49.35,49.14,49.34,217000.0,49.27,49.35,49.14,49.34,217000.0
2011-11-30 15:45:00,49.38,49.57,49.38,49.57,157500.0,49.38,49.57,49.38,49.57,157500.0
2011-11-30 15:50:00,49.56,49.75,49.56,49.64,136800.0,49.56,49.75,49.56,49.64,136800.0
2011-11-30 15:55:00,49.65,49.76,49.45,49.7,215400.0,49.65,49.76,49.45,49.7,215400.0
2011-12-01 09:30:00,42.0,42.7,41.7,42.1,1656800.0,42.0,42.7,41.7,42.1,1656800.0
2011-12-01 09:35:00,42.1,43.5,42.0,43.45,1500300.0,42.1,43.5,42.0,43.45,1500300.0
2011-12-01 09:40:00,43.45,43.48,42.65,42.99,1167100.0,43.45,43.48,42.65,42.99,1167100.0
2011-12-01 09:45:00,42.99,43.22,42.78,43.0,955300.0,42.99,43.22,42.78,43.0,955300.0
2011-12-01 09:50:00,42.96,43.65,42.95,43.58,933100.0,42.96,43.65,42.95,43.58,933100.0
2011-12-01 09:55:00,43.58,43.75,43.2,43.54,687300.0,43.58,43.75,43.2,43.54,687300.0
2011-12-01 10:00:00,43.54,43.98,43.4,43.92,670000.0,43.54,43.98,43.4,43.92,670000.0
2011-12-01 10:05:00,43.92,44.21,43.85,44.03,670400.0,43.92,44.21,43.85,44.03,670400.0
2011-12-01 10:10:00,44.02,44.04,43.45,43.58,726600.0,44.02,44.04,43.45,43.58,726600.0
2011-12-01 10:15:00,43.58,44.7,43.51,43.98,740700.0,43.58,44.7,43.51,43.98,740700.0
2011-12-01 10:20:00,43.98,44.26,43.84,44.14,529300.0,43.98,44.26,43.84,44.14,529300.0
2011-12-01 10:25:00,44.15,44.8,44.0,44.71,559200.0,44.15,44.8,44.0,44.71,559200.0
2011-12-01 10:30:00,44.71,44.74,44.29,44.3,401900.0,44.71,44.74,44.29,44.3,401900.0
2011-12-01 10:35:00,44.3,44.3,44.01,44.11,429400.0,44.3,44.3,44.01,44.11,429400.0
2011-12-01 10:40:00,44.11,44.11,43.64,43.91,419900.0,44.11,44.11,43.64,43.91,419900.0
2011-12-01 10:45:00,43.91,43.98,43.72,43.73,238900.0,43.91,43.98,43.72,43.73,238900.0
2011-12-01 10:50:00,43.74,44.12,43.7,43.97,263100.0,43.74,44.12,43.7,43.97,263100.0
2011-12-01 10:55:00,43.97,44.38,43.96,44.12,409200.0,43.97,44.38,43.96,44.12,409200.0
2011-12-01 11:00:00,44.13,44.38,44.06,44.29,163800.0,44.13,44.38,44.06,44.29,163800.0
2011-12-01 11:05:00,44.29,44.56,44.26,44.32,254200.0,44.29,44.56,44.26,44.32,254200.0
2011-12-01 11:10:00,44.32,44.32,43.88,44.0,211700.0,44.32,44.32,43.88,44.0,211700.0
2011-12-01 11:15:00,44.0,44.09,43.73,43.8,204900.0,44.0,44.09,43.73,43.8,204900.0
2011-12-01 11:20:00,43.79,44.09,43.73,44.0,114600.0,43.79,44.09,43.73,44.0,114600.0
2011-12-01 11:25:00,44.01,44.05,43.89,43.91,193600.0,44.01,44.05,43.89,43.91,193600.0
2011-12-01 11:30:00,43.91,44.01,43.66,43.9,170600.0,43.91,44.01,43.66,43.9,170600.0
2011-12-01 11:35:00,43.9,44.38,43.9,44.36,314500.0,43.9,44.38,43.9,44.36,314500.0
2011-12-01 11:40:00,44.35,44.49,44.24,44.45,205200.0,44.35,44.49,44.24,44.45,205200.0
2011-12-01 11:45:00,44.44,44.73,44.31,44.4,331200.0,44.44,44.73,44.31,44.4,331200.0
2011-12-01 11:50:00,44.36,44.5,44.26,44.47,231800.0,44.36,44.5,44.26,44.47,231800.0
2011-12-01 11:55:00,44.46,44.77,44.37,44.74,257300.0,44.46,44.77,44.37,44.74,257300.0
2011-12-01 12:00:00,44.75,44.77,44.52,44.62,164700.0,44.75,44.77,44.52,44.62,164700.0
2011-12-01 12:05:00,44.61,45.05,44.6,45.0,373400.0,44.61,45.05,44.6,45.0,373400.0
2011-12-01 12:10:00,45.0,45.0,44.75,44.76,152700.0,45.0,45.0,44.75,44.76,152700.0
2011-12-01 12:15:00,44.76,45.15,44.76,45.11,225900.0,44.76,45.15,44.76,45.11,225900.0
2011-12-01 12:20:00,45.09,45.25,44.99,45.18,423600.0,45.09,45.25,44.99,45.18,423600.0
2011-12-01 12:25:00,45.18,45.2,44.77,44.78,168300.0,45.18,45.2,44.77,44.78,168300.0
2011-12-01 12:30:00,44.77,45.08,44.75,45.0,119900.0,44.77,45.08,44.75,45.0,119900.0
2011-12-01 12:35:00,45.0,45.01,44.82,44.88,78600.0,45.0,45.01,44.82,44.88,78600.0
2011-12-01 12:40:00,44.87,44.89,44.74,44.79,240900.0,44.87,44.89,44.74,44.79,240900.0
2011-12-01 12:45:00,44.78,45.1,44.77,45.06,81200.0,44.78,45.1,44.77,45.06,81200.0
2011-12-01 12:50:00,45.05,45.3,45.01,45.23,141900.0,45.05,45.3,45.01,45.23,141900.0
2011-12-01 12:55:00,45.24,45.29,45.04,45.18,88600.0,45.24,45.29,45.04,45.18,88600.0
2011-12-01 13:00:00,45.18,45.29,45.08,45.27,75100.0,45.18,45.29,45.08,45.27,75100.0
2011-12-01 13:05:00,45.24,45.4,45.19,45.31,148200.0,45.24,45.4,45.19,45.31,148200.0
2011-12-01 13:10:00,45.29,45.56,45.28,45.51,117700.0,45.29,45.56,45.28,45.51,117700.0
2011-12-01 13:15:00,45.53,45.68,45.45,45.64,174900.0,45.53,45.68,45.45,45.64,174900.0
2011-12-01 13:20:00,45.65,46.01,45.64,45.86,295900.0,45.65,46.01,45.64,45.86,295900.0
2011-12-01 13:25:00,45.87,46.38,45.85,46.35,309300.0,45.87,46.38,45.85,46.35,309300.0
2011-12-01 13:30:00,46.34,46.56,46.23,46.29,414800.0,46.34,46.56,46.23,46.29,414800.0
2011-12-01 13:35:00,46.29,46.86,46.29,46.64,459000.0,46.29,46.86,46.29,46.64,459000.0
2011-12-01 13:40:00,46.64,46.9,46.5,46.54,264400.0,46.64,46.9,46.5,46.54,264400.0
2011-12-01 13:45:00,46.54,46.6,46.35,46.36,193900.0,46.54,46.6,46.35,46.36,193900.0
2011-12-01 13:50:00,46.36,46.46,46.34,46.41,151900.0,46.36,46.46,46.34,46.41,151900.0
2011-12-01 13:55:00,46.41,46.46,46.3,46.46,200000.0,46.41,46.46,46.3,46.46,200000.0
2011-12-01 14:00:00,46.46,46.5,46.22,46.26,221300.0,46.46,46.5,46.22,46.26,221300.0
2011-12-01 14:05:00,46.26,46.27,46.06,46.14,201200.0,46.26,46.27,46.06,46.14,201200.0
2011-12-01 14:10:00,46.13,46.7,46.13,46.57,242700.0,46.13,46.7,46.13,46.57,242700.0
2011-12-01 14:15:00,46.58,46.85,46.58,46.64,261300.0,46.58,46.85,46.58,46.64,261300.0
2011-12-01 14:20:00,46.66,46.84,46.55,46.69,165300.0,46.66,46.84,46.55,46.69,165300.0
2011-12-01 14:25:00,46.69,47.04,46.67,47.0,264600.0,46.69,47.04,46.67,47.0,264600.0
2011-12-01 14:30:00,46.97,47.04,46.72,46.79,273000.0,46.97,47.04,46.72,46.79,273000.0
2011-12-01 14:35:00,46.78,46.96,46.6,46.66,108800.0,46.78,46.96,46.6,46.66,108800.0
2011-12-01 14:40:00,46.67,46.75,46.52,46.53,124600.0,46.67,46.75,46.52,46.53,124600.0
2011-12-01 14:45:00,46.52,46.68,46.43,46.54,138100.0,46.52,46.68,46.43,46.54,138100.0
2011-12-01 14:50:00,46.54,46.54,46.25,46.41,119000.0,46.54,46.54,46.25,46.41,119000.0
2011-12-01 14:55:00,46.41,46.81,46.4,46.68,223800.0,46.41,46.81,46.4,46.68,223800.0
2011-12-01 15:00:00,46.67,46.72,46.56,46.66,181800.0,46.67,46.72,46.56,46.66,181800.0
2011-12-01 15:05:00,46.66,47.24,46.65,47.16,741600.0,46.66,47.24,46.65,47.16,741600.0
2011-12-01 15:10:00,47.15,47.61,47.15,47.58,438600.0,47.15,47.61,47.15,47.58,438600.0
2011-12-01 15:15:00,47.6,47.64,47.34,47.4,322300.0,47.6,47.64,47.34,47.4,322300.0
2011-12-01 15:20:00,47.42,47.55,47.17,47.3,260100.0,47.42,47.55,47.17,47.3,260100.0
2011-12-01 15:25:00,47.3,47.76,47.3,47.72,267600.0,47.3,47.76,47.3,47.72,267600.0
2011-12-01 15:30:00,47.71,47.75,47.38,47.4,208200.0,47.71,47.75,47.38,47.4,208200.0
2011-12-01 15:35:00,47.42,47.43,47.28,47.37,146000.0,47.42,47.43,47.28,47.37,146000.0
2011-12-01 15:40:00,47.38,47.4,47.12,47.14,220900.0,47.38,47.4,47.12,47.14,220900.0
2011-12-01 15:45:00,47.14,47.2,47.01,47.2,203600.0,47.14,47.2,47.01,47.2,203600.0
2011-12-01 15:50:00,47.18,47.27,47.09,47.1,238900.0,47.18,47.27,47.09,47.1,238900.0
2011-12-01 15:55:00,47.09,47.27,47.01,47.18,372200.0,47.09,47.27,47.01,47.18,372200.0
2011-12-02 09:30:00,48.69,49.28,48.64,48.77,697000.0,48.69,49.28,48.64,48.77,697000.0
2011-12-02 09:35:00,48.75,49.33,48.72,49.33,337500.0,48.75,49.33,48.72,49.33,337500.0
2011-12-02 09:40:00,49.33,49.82,49.31,49.57,500200.0,49.33,49.82,49.31,49.57,500200.0
2011-12-02 09:45:00,49.55,50.1,49.3,49.87,568800.0,49.55,50.1,49.3,49.87,568800.0
2011-12-02 09:50:00,49.85,50.14,49.64,49.72,310300.0,49.85,50.14,49.64,49.72,310300.0
2011-12-02 09:55:00,49.72,50.1,49.65,50.08,207300.0,49.72,50.1,49.65,50.08,207300.0
2011-12-02 10:00:00,50.05,50.32,49.98,50.03,379700.0,50.05,50.32,49.98,50.03,379700.0
2011-12-02 10:05:00,50.04,50.23,49.88,49.9,211000.0,50.04,50.23,49.88,49.9,211000.0
2011-12-02 10:10:00,49.9,49.97,49.67,49.87,259500.0,49.9,49.97,49.67,49.87,259500.0
2011-12-02 10:15:00,49.87,49.9,49.74,49.86,173200.0,49.87,49.9,49.74,49.86,173200.0
2011-12-02 10:20:00,49.87,50.0,49.78,49.86,75200.0,49.87,50.0,49.78,49.86,75200.0
2011-12-02 10:25:00,49.86,50.1,49.82,49.92,152700.0,49.86,50.1,49.82,49.92,152700.0
2011-12-02 10:30:00,49.94,49.99,49.86,49.98,90500.0,49.94,49.99,49.86,49.98,90500.0
2011-12-02 10:35:00,49.98,49.98,49.76,49.8,126900.0,49.98,49.98,49.76,49.8,126900.0
2011-12-02 10:40:00,49.78,49.79,49.33,49.38,238600.0,49.78,49.79,49.33,49.38,238600.0
2011-12-02 10:45:00,49.37,49.53,49.31,49.47,107700.0,49.37,49.53,49.31,49.47,107700.0
2011-12-02 10:50:00,49.48,49.72,49.46,49.69,114600.0,49.48,49.72,49.46,49.69,114600.0
2011-12-02 10:55:00,49.67,49.68,49.59,49.64,111900.0,49.67,49.68,49.59,49.64,111900.0
2011-12-02 11:00:00,49.64,49.8,49.48,49.49,134400.0,49.64,49.8,49.48,49.49,134400.0
2011-12-02 11:05:00,49.49,49.59,49.36,49.55,93900.0,49.49,49.59,49.36,49.55,93900.0
2011-12-02 11:10:00,49.55,49.55,49.38,49.38,103700.0,49.55,49.55,49.38,49.38,103700.0
2011-12-02 11:15:00,49.38,49.49,49.07,49.16,196000.0,49.38,49.49,49.07,49.16,196000.0
2011-12-02 11:20:00,49.17,49.36,49.12,49.31,156600.0,49.17,49.36,49.12,49.31,156600.0
2011-12-02 11:25:00,49.3,49.74,49.3,49.74,95800.0,49.3,49.74,49.3,49.74,95800.0
2011-12-02 11:30:00,49.73,49.9,49.67,49.68,115700.0,49.73,49.9,49.67,49.68,115700.0
2011-12-02 11:35:00,49.68,49.76,49.46,49.57,59600.0,49.68,49.76,49.46,49.57,59600.0
2011-12-02 11:40:00,49.56,49.59,49.39,49.4,64100.0,49.56,49.59,49.39,49.4,64100.0
2011-12-02 11:45:00,49.4,49.58,49.4,49.44,49100.0,49.4,49.58,49.4,49.44,49100.0
2011-12-02 11:50:00,49.44,49.77,49.39,49.75,54800.0,49.44,49.77,49.39,49.75,54800.0
2011-12-02 11:55:00,49.74,49.83,49.69,49.73,62400.0,49.74,49.83,49.69,49.73,62400.0
2011-12-02 12:00:00,49.77,49.8,49.63,49.69,62800.0,49.77,49.8,49.63,49.69,62800.0
2011-12-02 12:05:00,49.69,49.99,49.69,49.83,122500.0,49.69,49.99,49.69,49.83,122500.0
2011-12-02 12:10:00,49.83,49.84,49.56,49.58,61400.0,49.83,49.84,49.56,49.58,61400.0
2011-12-02 12:15:00,49.53,49.63,49.49,49.6,44400.0,49.53,49.63,49.49,49.6,44400.0
2011-12-02 12:20:00,49.6,49.68,49.59,49.59,41500.0,49.6,49.68,49.59,49.59,41500.0
2011-12-02 12:25:00,49.62,49.66,49.59,49.59,20100.0,49.62,49.66,49.59,49.59,20100.0
2011-12-02 12:30:00,49.59,49.93,49.56,49.9,41400.0,49.59,49.93,49.56,49.9,41400.0
2011-12-02 12:35:00,49.89,49.89,49.61,49.79,40800.0,49.89,49.89,49.61,49.79,40800.0
2011-12-02 12:40:00,49.79,49.8,49.63,49.65,21300.0,49.79,49.8,49.63,49.65,21300.0
2011-12-02 12:45:00,49.64,49.8,49.61,49.78,28000.0,49.64,49.8,49.61,49.78,28000.0
2011-12-02 12:50:00,49.79,49.86,49.7,49.78,25600.0,49.79,49.86,49.7,49.78,25600.0
2011-12-02 12:55:00,49.77,49.84,49.76,49.79,26600.0,49.77,49.84,49.76,49.79,26600.0
2011-12-02 13:00:00,49.78,49.8,49.72,49.73,24600.0,49.78,49.8,49.72,49.73,24600.0
2011-12-02 13:05:00,49.73,49.75,49.59,49.62,30100.0,49.73,49.75,49.59,49.62,30100.0
2011-12-02 13:10:00,49.62,49.65,49.6,49.61,28300.0,49.62,49.65,49.6,49.61,28300.0
2011-12-02 13:15:00,49.62,49.74,49.61,49.73,23700.0,49.62,49.74,49.61,49.73,23700.0
2011-12-02 13:20:00,49.73,49.9,49.72,49.83,63800.0,49.73,49.9,49.72,49.83,63800.0
2011-12-02 13:25:00,49.83,49.85,49.75,49.82,25500.0,49.83,49.85,49.75,49.82,25500.0
2011-12-02 13:30:00,49.82,49.84,49.72,49.76,47300.0,49.82,49.84,49.72,49.76,47300.0
2011-12-02 13:35:00,49.76,49.85,49.76,49.8,38800.0,49.76,49.85,49.76,49.8,38800.0
2011-12-02 13:40:00,49.79,49.87,49.79,49.84,38100.0,49.79,49.87,49.79,49.84,38100.0
2011-12-02 13:45:00,49.84,49.94,49.82,49.83,69800.0,49.84,49.94,49.82,49.83,69800.0
2011-12-02 13:50:00,49.85,49.92,49.8,49.84,29000.0,49.85,49.92,49.8,49.84,29000.0
2011-12-02 13:55:00,49.83,49.91,49.8,49.9,43300.0,49.83,49.91,49.8,49.9,43300.0
2011-12-02 14:00:00,49.91,49.98,49.86,49.87,71400.0,49.91,49.98,49.86,49.87,71400.0
2011-12-02 14:05:00,49.85,49.85,49.72,49.78,61100.0,49.85,49.85,49.72,49.78,61100.0
2011-12-02 14:10:00,49.81,49.89,49.78,49.83,36400.0,49.81,49.89,49.78,49.83,36400.0
2011-12-02 14:15:00,49.83,49.85,49.79,49.8,29600.0,49.83,49.85,49.79,49.8,29600.0
2011-12-02 14:20:00,49.8,49.92,49.74,49.92,54100.0,49.8,49.92,49.74,49.92,54100.0
2011-12-02 14:25:00,49.89,49.9,49.8,49.8,24900.0,49.89,49.9,49.8,49.8,24900.0
2011-12-02 14:30:00,49.8,49.84,49.78,49.8,36200.0,49.8,49.84,49.78,49.8,36200.0
2011-12-02 14:35:00,49.8,49.85,49.72,49.84,59200.0,49.8,49.85,49.72,49.84,59200.0
2011-12-02 14:40:00,49.84,49.91,49.8,49.89,30400.0,49.84,49.91,49.8,49.89,30400.0
2011-12-02 14:45:00,49.87,50.0,49.85,49.92,60600.0,49.87,50.0,49.85,49.92,60600.0
2011-12-02 14:50:00,49.92,49.92,49.75,49.76,36100.0,49.92,49.92,49.75,49.76,36100.0
2011-12-02 14:55:00,49.76,49.76,49.59,49.61,55500.0,49.76,49.76,49.59,49.61,55500.0
2011-12-02 15:00:00,49.6,49.61,49.32,49.45,90200.0,49.6,49.61,49.32,49.45,90200.0
2011-12-02 15:05:00,49.46,49.58,49.41,49.42,52300.0,49.46,49.58,49.41,49.42,52300.0
2011-12-02 15:10:00,49.41,49.65,49.34,49.63,81000.0,49.41,49.65,49.34,49.63,81000.0
2011-12-02 15:15:00,49.62,49.65,49.34,49.36,67600.0,49.62,49.65,49.34,49.36,67600.0
2011-12-02 15:20:00,49.36,49.57,49.33,49.53,83700.0,49.36,49.57,49.33,49.53,83700.0
2011-12-02 15:25:00,49.52,49.65,49.44,49.62,84500.0,49.52,49.65,49.44,49.62,84500.0
2011-12-02 15:30:00,49.63,49.63,49.5,49.51,53300.0,49.63,49.63,49.5,49.51,53300.0
2011-12-02 15:35:00,49.51,49.81,49.51,49.65,125100.0,49.51,49.81,49.51,49.65,125100.0
2011-12-02 15:40:00,49.66,49.7,49.51,49.51,74300.0,49.66,49.7,49.51,49.51,74300.0
2011-12-02 15:45:00,49.51,49.56,49.45,49.47,148700.0,49.51,49.56,49.45,49.47,148700.0
2011-12-02 15:50:00,49.45,49.53,49.35,49.41,145700.0,49.45,49.53,49.35,49.41,145700.0
2011-12-02 15:55:00,49.41,49.72,49.41,49.69,262200.0,49.41,49.72,49.41,49.69,262200.0
2011-12-05 09:30:00,50.41,50.54,50.0,50.06,185000.0,50.41,50.54,50.0,50.06,185000.0
2011-12-05 09:35:00,50.08,50.38,50.03,50.15,141600.0,50.08,50.38,50.03,50.15,141600.0
2011-12-05 09:40:00,50.15,50.25,50.0,50.2,115000.0,50.15,50.25,50.0,50.2,115000.0
2011-12-05 09:45:00,50.21,50.34,50.1,50.1,75300.0,50.21,50.34,50.1,50.1,75300.0
2011-12-05 09:50:00,50.15,50.47,50.15,50.39,72700.0,50.15,50.47,50.15,50.39,72700.0
2011-12-05 09:55:00,50.42,50.69,50.42,50.55,103300.0,50.42,50.69,50.42,50.55,103300.0
2011-12-05 10:00:00,50.57,50.65,50.4,50.65,61600.0,50.57,50.65,50.4,50.65,61600.0
2011-12-05 10:05:00,50.61,50.65,50.23,50.32,80700.0,50.61,50.65,50.23,50.32,80700.0
2011-12-05 10:10:00,50.32,50.32,50.03,50.1,140800.0,50.32,50.32,50.03,50.1,140800.0
2011-12-05 10:15:00,50.1,50.11,49.68,49.71,217200.0,50.1,50.11,49.68,49.71,217200.0
2011-12-05 10:20:00,49.7,49.82,49.52,49.57,163800.0,49.7,49.82,49.52,49.57,163800.0
2011-12-05 10:25:00,49.56,49.6,49.35,49.59,196300.0,49.56,49.6,49.35,49.59,196300.0
2011-12-05 10:30:00,49.59,49.6,49.41,49.49,103300.0,49.59,49.6,49.41,49.49,103300.0
2011-12-05 10:35:00,49.5,49.6,49.09,49.14,150500.0,49.5,49.6,49.09,49.14,150500.0
2011-12-05 10:40:00,49.14,49.28,48.87,49.28,204100.0,49.14,49.28,48.87,49.28,204100.0
2011-12-05 10:45:00,49.27,49.35,49.15,49.32,93500.0,49.27,49.35,49.15,49.32,93500.0
2011-12-05 10:50:00,49.31,49.33,49.11,49.26,86800.0,49.31,49.33,49.11,49.26,86800.0
2011-12-05 10:55:00,49.26,49.26,49.12,49.17,74500.0,49.26,49.26,49.12,49.17,74500.0
2011-12-05 11:00:00,49.2,49.2,48.78,48.92,131200.0,49.2,49.2,48.78,48.92,131200.0
2011-12-05 11:05:00,48.93,48.95,48.77,48.82,55000.0,48.93,48.95,48.77,48.82,55000.0
2011-12-05 11:10:00,48.83,49.0,48.77,48.92,56700.0,48.83,49.0,48.77,48.92,56700.0
2011-12-05 11:15:00,48.9,48.99,48.84,48.85,59200.0,48.9,48.99,48.84,48.85,59200.0
2011-12-05 11:20:00,48.84,48.92,48.84,48.85,63000.0,48.84,48.92,48.84,48.85,63000.0
2011-12-05 11:25:00,48.84,48.92,48.84,48.88,97600.0,48.84,48.92,48.84,48.88,97600.0
2011-12-05 11:30:00,48.89,49.0,48.87,48.96,72500.0,48.89,49.0,48.87,48.96,72500.0
2011-12-05 11:35:00,48.96,49.14,48.9,48.98,78400.0,48.96,49.14,48.9,48.98,78400.0
2011-12-05 11:40:00,48.95,49.06,48.95,48.95,48200.0,48.95,49.06,48.95,48.95,48200.0
2011-12-05 11:45:00,48.94,48.95,48.85,48.9,86800.0,48.94,48.95,48.85,48.9,86800.0
2011-12-05 11:50:00,48.89,48.93,48.88,48.88,54500.0,48.89,48.93,48.88,48.88,54500.0
2011-12-05 11:55:00,48.88,48.89,48.81,48.87,66000.0,48.88,48.89,48.81,48.87,66000.0
2011-12-05 12:00:00,48.88,48.95,48.84,48.92,37500.0,48.88,48.95,48.84,48.92,37500.0
2011-12-05 12:05:00,48.93,49.09,48.91,48.92,42700.0,48.93,49.09,48.91,48.92,42700.0
2011-12-05 12:10:00,48.96,48.96,48.84,48.84,47800.0,48.96,48.96,48.84,48.84,47800.0
2011-12-05 12:15:00,48.84,48.89,48.83,48.86,84700.0,48.84,48.89,48.83,48.86,84700.0
2011-12-05 12:20:00,48.84,48.87,48.76,48.86,158400.0,48.84,48.87,48.76,48.86,158400.0
2011-12-05 12:25:00,48.87,48.87,48.75,48.78,45000.0,48.87,48.87,48.75,48.78,45000.0
2011-12-05 12:30:00,48.76,48.91,48.76,48.84,41400.0,48.76,48.91,48.76,48.84,41400.0
2011-12-05 12:35:00,48.84,48.88,48.81,48.87,39000.0,48.84,48.88,48.81,48.87,39000.0
2011-12-05 12:40:00,48.87,48.95,48.84,48.89,66500.0,48.87,48.95,48.84,48.89,66500.0
2011-12-05 12:45:00,48.89,49.28,48.89,49.22,103900.0,48.89,49.28,48.89,49.22,103900.0
2011-12-05 12:50:00,49.25,49.25,49.09,49.19,52600.0,49.25,49.25,49.09,49.19,52600.0
2011-12-05 12:55:00,49.19,49.26,49.1,49.1,45400.0,49.19,49.26,49.1,49.1,45400.0
2011-12-05 13:00:00,49.1,49.11,48.9,48.9,71100.0,49.1,49.11,48.9,48.9,71100.0
2011-12-05 13:05:00,48.91,49.0,48.85,48.94,65400.0,48.91,49.0,48.85,48.94,65400.0
2011-12-05 13:10:00,48.96,48.98,48.87,48.92,28300.0,48.96,48.98,48.87,48.92,28300.0
2011-12-05 13:15:00,48.92,48.94,48.87,48.91,11900.0,48.92,48.94,48.87,48.91,11900.0
2011-12-05 13:20:00,48.9,48.91,48.43,48.45,127700.0,48.9,48.91,48.43,48.45,127700.0
2011-12-05 13:25:00,48.45,48.6,48.39,48.55,63500.0,48.45,48.6,48.39,48.55,63500.0
2011-12-05 13:30:00,48.54,48.63,48.45,48.58,81000.0,48.54,48.63,48.45,48.58,81000.0
2011-12-05 13:35:00,48.58,48.87,48.53,48.82,84800.0,48.58,48.87,48.53,48.82,84800.0
2011-12-05 13:40:00,48.81,48.82,48.54,48.64,97900.0,48.81,48.82,48.54,48.64,97900.0
2011-12-05 13:45:00,48.65,48.71,48.35,48.37,44500.0,48.65,48.71,48.35,48.37,44500.0
2011-12-05 13:50:00,48.35,48.46,48.28,48.28,51200.0,48.35,48.46,48.28,48.28,51200.0
2011-12-05 13:55:00,48.27,48.41,48.19,48.24,80900.0,48.27,48.41,48.19,48.24,80900.0
2011-12-05 14:00:00,48.23,48.3,48.15,48.22,47300.0,48.23,48.3,48.15,48.22,47300.0
2011-12-05 14:05:00,48.22,48.31,48.15,48.21,85900.0,48.22,48.31,48.15,48.21,85900.0
2011-12-05 14:10:00,48.21,48.42,48.18,48.28,69400.0,48.21,48.42,48.18,48.28,69400.0
2011-12-05 14:15:00,48.28,48.45,48.2,48.4,46500.0,48.28,48.45,48.2,48.4,46500.0
2011-12-05 14:20:00,48.38,48.43,48.25,48.25,28300.0,48.38,48.43,48.25,48.25,28300.0
2011-12-05 14:25:00,48.25,48.31,48.09,48.29,71400.0,48.25,48.31,48.09,48.29,71400.0
2011-12-05 14:30:00,48.28,48.3,47.9,47.96,93200.0,48.28,48.3,47.9,47.96,93200.0
2011-12-05 14:35:00,47.95,48.03,47.89,47.97,68100.0,47.95,48.03,47.89,47.97,68100.0
2011-12-05 14:40:00,47.95,47.98,47.9,47.94,31600.0,47.95,47.98,47.9,47.94,31600.0
2011-12-05 14:45:00,47.95,48.03,47.9,47.95,34300.0,47.95,48.03,47.9,47.95,34300.0
2011-12-05 14:50:00,47.95,48.13,47.92,48.1,41000.0,47.95,48.13,47.92,48.1,41000.0
2011-12-05 14:55:00,48.07,48.39,48.07,48.33,90400.0,48.07,48.39,48.07,48.33,90400.0
2011-12-05 15:00:00,48.29,48.38,48.22,48.38,45800.0,48.29,48.38,48.22,48.38,45800.0
2011-12-05 15:05:00,48.38,48.5,47.97,48.15,124500.0,48.38,48.5,47.97,48.15,124500.0
2011-12-05 15:10:00,48.1,48.23,47.97,47.97,62900.0,48.1,48.23,47.97,47.97,62900.0
2011-12-05 15:15:00,47.96,47.97,47.75,47.77,179400.0,47.96,47.97,47.75,47.77,179400.0
2011-12-05 15:20:00,47.78,47.96,47.6,47.9,203900.0,47.78,47.96,47.6,47.9,203900.0
2011-12-05 15:25:00,47.9,47.97,47.71,47.73,98400.0,47.9,47.97,47.71,47.73,98400.0
2011-12-05 15:30:00,47.75,47.86,47.54,47.8,155400.0,47.75,47.86,47.54,47.8,155400.0
2011-12-05 15:35:00,47.8,47.94,47.73,47.9,122300.0,47.8,47.94,47.73,47.9,122300.0
2011-12-05 15:40:00,47.89,48.18,47.87,48.15,123500.0,47.89,48.18,47.87,48.15,123500.0
2011-12-05 15:45:00,48.16,48.33,48.03,48.29,179100.0,48.16,48.33,48.03,48.29,179100.0
2011-12-05 15:50:00,48.3,48.38,48.25,48.38,133200.0,48.3,48.38,48.25,48.38,133200.0
2011-12-05 15:55:00,48.35,48.4,48.25,48.39,128500.0,48.35,48.4,48.25,48.39,128500.0
2011-12-06 09:30:00,48.35,48.39,47.95,48.26,111000.0,48.35,48.39,47.95,48.26,111000.0
2011-12-06 09:35:00,48.3,48.5,48.11,48.17,58300.0,48.3,48.5,48.11,48.17,58300.0
2011-12-06 09:40:00,48.13,48.18,47.55,47.61,132300.0,48.13,48.18,47.55,47.61,132300.0
2011-12-06 09:45:00,47.6,47.68,47.06,47.12,207100.0,47.6,47.68,47.06,47.12,207100.0
2011-12-06 09:50:00,47.17,47.28,46.65,46.75,255300.0,47.17,47.28,46.65,46.75,255300.0
2011-12-06 09:55:00,46.73,47.16,46.71,46.83,207500.0,46.73,47.16,46.71,46.83,207500.0
2011-12-06 10:00:00,46.83,47.02,46.83,46.97,146200.0,46.83,47.02,46.83,46.97,146200.0
2011-12-06 10:05:00,46.98,47.0,46.87,46.95,86500.0,46.98,47.0,46.87,46.95,86500.0
2011-12-06 10:10:00,46.89,46.93,46.3,46.52,171300.0,46.89,46.93,46.3,46.52,171300.0
2011-12-06 10:15:00,46.53,46.53,46.27,46.29,116700.0,46.53,46.53,46.27,46.29,116700.0
2011-12-06 10:20:00,46.29,46.7,46.21,46.58,127300.0,46.29,46.7,46.21,46.58,127300.0
2011-12-06 10:25:00,46.58,46.75,46.5,46.66,44900.0,46.58,46.75,46.5,46.66,44900.0
2011-12-06 10:30:00,46.68,46.75,46.63,46.66,60000.0,46.68,46.75,46.63,46.66,60000.0
2011-12-06 10:35:00,46.65,46.67,46.5,46.62,69400.0,46.65,46.67,46.5,46.62,69400.0
2011-12-06 10:40:00,46.62,46.62,46.22,46.35,99500.0,46.62,46.62,46.22,46.35,99500.0
2011-12-06 10:45:00,46.35,46.44,46.28,46.34,78400.0,46.35,46.44,46.28,46.34,78400.0
2011-12-06 10:50:00,46.33,46.4,46.31,46.39,262000.0,46.33,46.4,46.31,46.39,262000.0
2011-12-06 10:55:00,46.38,46.45,46.32,46.39,35500.0,46.38,46.45,46.32,46.39,35500.0
2011-12-06 11:00:00,46.4,46.5,46.33,46.5,49800.0,46.4,46.5,46.33,46.5,49800.0
2011-12-06 11:05:00,46.5,46.51,46.38,46.4,33100.0,46.5,46.51,46.38,46.4,33100.0
2011-12-06 11:10:00,46.4,46.5,46.39,46.46,44500.0,46.4,46.5,46.39,46.46,44500.0
2011-12-06 11:15:00,46.44,46.47,46.15,46.15,97600.0,46.44,46.47,46.15,46.15,97600.0
2011-12-06 11:20:00,46.15,46.29,46.15,46.19,81100.0,46.15,46.29,46.15,46.19,81100.0
2011-12-06 11:25:00,46.18,46.24,46.09,46.15,65700.0,46.18,46.24,46.09,46.15,65700.0
2011-12-06 11:30:00,46.15,46.24,46.05,46.1,76200.0,46.15,46.24,46.05,46.1,76200.0
2011-12-06 11:35:00,46.1,46.2,46.03,46.15,53600.0,46.1,46.2,46.03,46.15,53600.0
2011-12-06 11:40:00,46.16,46.19,46.1,46.11,34100.0,46.16,46.19,46.1,46.11,34100.0
2011-12-06 11:45:00,46.11,46.12,46.03,46.09,39200.0,46.11,46.12,46.03,46.09,39200.0
2011-12-06 11:50:00,46.09,46.39,46.05,46.34,95500.0,46.09,46.39,46.05,46.34,95500.0
2011-12-06 11:55:00,46.34,46.43,46.24,46.31,102100.0,46.34,46.43,46.24,46.31,102100.0
2011-12-06 12:00:00,46.3,46.3,46.01,46.12,86800.0,46.3,46.3,46.01,46.12,86800.0
2011-12-06 12:05:00,46.13,46.16,46.02,46.08,70500.0,46.13,46.16,46.02,46.08,70500.0
2011-12-06 12:10:00,46.08,46.26,46.08,46.2,88700.0,46.08,46.26,46.08,46.2,88700.0
2011-12-06 12:15:00,46.2,46.26,46.16,46.23,36700.0,46.2,46.26,46.16,46.23,36700.0
2011-12-06 12:20:00,46.24,46.29,46.13,46.13,32000.0,46.24,46.29,46.13,46.13,32000.0
2011-12-06 12:25:00,46.13,46.2,46.07,46.2,14900.0,46.13,46.2,46.07,46.2,14900.0
2011-12-06 12:30:00,46.2,46.23,46.11,46.14,18100.0,46.2,46.23,46.11,46.14,18100.0
2011-12-06 12:35:00,46.13,46.22,46.06,46.16,42700.0,46.13,46.22,46.06,46.16,42700.0
2011-12-06 12:40:00,46.14,46.21,46.13,46.15,15200.0,46.14,46.21,46.13,46.15,15200.0
2011-12-06 12:45:00,46.15,46.18,46.11,46.12,24100.0,46.15,46.18,46.11,46.12,24100.0
2011-12-06 12:50:00,46.13,46.17,46.11,46.15,11900.0,46.13,46.17,46.11,46.15,11900.0
2011-12-06 12:55:00,46.14,46.34,46.13,46.27,52600.0,46.14,46.34,46.13,46.27,52600.0
2011-12-06 13:00:00,46.27,46.32,46.17,46.27,37900.0,46.27,46.32,46.17,46.27,37900.0
2011-12-06 13:05:00,46.27,46.27,46.18,46.23,19800.0,46.27,46.27,46.18,46.23,19800.0
2011-12-06 13:10:00,46.25,46.3,46.21,46.29,21900.0,46.25,46.3,46.21,46.29,21900.0
2011-12-06 13:15:00,46.29,46.35,46.27,46.32,36300.0,46.29,46.35,46.27,46.32,36300.0
2011-12-06 13:20:00,46.32,46.34,46.26,46.31,49000.0,46.32,46.34,46.26,46.31,49000.0
2011-12-06 13:25:00,46.31,46.33,46.19,46.25,60500.0,46.31,46.33,46.19,46.25,60500.0
2011-12-06 13:30:00,46.25,46.28,46.23,46.25,37800.0,46.25,46.28,46.23,46.25,37800.0
2011-12-06 13:35:00,46.25,46.3,46.22,46.29,22000.0,46.25,46.3,46.22,46.29,22000.0
2011-12-06 13:40:00,46.29,46.3,46.23,46.24,25600.0,46.29,46.3,46.23,46.24,25600.0
2011-12-06 13:45:00,46.27,46.29,46.24,46.28,18800.0,46.27,46.29,46.24,46.28,18800.0
2011-12-06 13:50:00,46.27,46.29,46.24,46.28,19300.0,46.27,46.29,46.24,46.28,19300.0
2011-12-06 13:55:00,46.27,46.27,46.18,46.18,59700.0,46.27,46.27,46.18,46.18,59700.0
2011-12-06 14:00:00,46.18,46.21,46.16,46.19,31000.0,46.18,46.21,46.16,46.19,31000.0
2011-12-06 14:05:00,46.2,46.25,46.16,46.25,31700.0,46.2,46.25,46.16,46.25,31700.0
2011-12-06 14:10:00,46.24,46.28,46.19,46.27,24600.0,46.24,46.28,46.19,46.27,24600.0
2011-12-06 14:15:00,46.28,46.29,46.22,46.22,27600.0,46.28,46.29,46.22,46.22,27600.0
2011-12-06 14:20:00,46.25,46.27,46.17,46.22,32200.0,46.25,46.27,46.17,46.22,32200.0
2011-12-06 14:25:00,46.22,46.25,46.18,46.18,51100.0,46.22,46.25,46.18,46.18,51100.0
2011-12-06 14:30:00,46.2,46.23,46.16,46.18,42400.0,46.2,46.23,46.16,46.18,42400.0
2011-12-06 14:35:00,46.17,46.2,46.12,46.16,78200.0,46.17,46.2,46.12,46.16,78200.0
2011-12-06 14:40:00,46.15,46.21,46.11,46.13,92600.0,46.15,46.21,46.11,46.13,92600.0
2011-12-06 14:45:00,46.13,46.18,46.06,46.1,71700.0,46.13,46.18,46.06,46.1,71700.0
2011-12-06 14:50:00,46.1,46.21,46.09,46.21,39600.0,46.1,46.21,46.09,46.21,39600.0
2011-12-06 14:55:00,46.22,46.28,46.12,46.15,72100.0,46.22,46.28,46.12,46.15,72100.0
2011-12-06 15:00:00,46.16,46.25,46.16,46.18,41800.0,46.16,46.25,46.16,46.18,41800.0
2011-12-06 15:05:00,46.18,46.19,46.12,46.18,85900.0,46.18,46.19,46.12,46.18,85900.0
2011-12-06 15:10:00,46.18,46.24,46.17,46.2,65500.0,46.18,46.24,46.17,46.2,65500.0
2011-12-06 15:15:00,46.19,46.2,46.05,46.05,70000.0,46.19,46.2,46.05,46.05,70000.0
2011-12-06 15:20:00,46.06,46.07,45.64,45.72,321800.0,46.06,46.07,45.64,45.72,321800.0
2011-12-06 15:25:00,45.73,45.82,45.55,45.65,186900.0,45.73,45.82,45.55,45.65,186900.0
2011-12-06 15:30:00,45.65,45.78,45.51,45.55,155400.0,45.65,45.78,45.51,45.55,155400.0
2011-12-06 15:35:00,45.56,45.68,45.46,45.55,179700.0,45.56,45.68,45.46,45.55,179700.0
2011-12-06 15:40:00,45.57,45.67,45.4,45.44,146600.0,45.57,45.67,45.4,45.44,146600.0
2011-12-06 15:45:00,45.46,45.6,45.43,45.56,125000.0,45.46,45.6,45.43,45.56,125000.0
2011-12-06 15:50:00,45.57,45.64,45.45,45.47,152100.0,45.57,45.64,45.45,45.47,152100.0
2011-12-06 15:55:00,45.48,45.6,45.45,45.52,200300.0,45.48,45.6,45.45,45.52,200300.0
2011-12-07 09:30:00,45.71,45.71,45.1,45.17,149300.0,45.71,45.71,45.1,45.17,149300.0
2011-12-07 09:35:00,45.17,45.22,45.01,45.13,116400.0,45.17,45.22,45.01,45.13,116400.0
2011-12-07 09:40:00,45.13,45.22,44.71,44.84,120600.0,45.13,45.22,44.71,44.84,120600.0
2011-12-07 09:45:00,44.88,45.13,44.83,44.98,108600.0,44.88,45.13,44.83,44.98,108600.0
2011-12-07 09:50:00,44.94,45.08,44.94,44.99,77400.0,44.94,45.08,44.94,44.99,77400.0
2011-12-07 09:55:00,44.99,45.18,44.95,45.15,120100.0,44.99,45.18,44.95,45.15,120100.0
2011-12-07 10:00:00,45.15,45.27,45.04,45.25,53700.0,45.15,45.27,45.04,45.25,53700.0
2011-12-07 10:05:00,45.25,45.28,45.03,45.12,48300.0,45.25,45.28,45.03,45.12,48300.0
2011-12-07 10:10:00,45.12,45.36,45.12,45.36,62500.0,45.12,45.36,45.12,45.36,62500.0
2011-12-07 10:15:00,45.37,45.37,45.23,45.26,34300.0,45.37,45.37,45.23,45.26,34300.0
2011-12-07 10:20:00,45.29,45.37,45.0,45.04,50700.0,45.29,45.37,45.0,45.04,50700.0
2011-12-07 10:25:00,45.05,45.1,44.91,44.98,56700.0,45.05,45.1,44.91,44.98,56700.0
2011-12-07 10:30:00,44.96,45.04,44.88,44.97,54200.0,44.96,45.04,44.88,44.97,54200.0
2011-12-07 10:35:00,44.98,45.02,44.94,44.99,35100.0,44.98,45.02,44.94,44.99,35100.0
2011-12-07 10:40:00,44.98,45.13,44.97,45.07,45700.0,44.98,45.13,44.97,45.07,45700.0
2011-12-07 10:45:00,45.09,45.28,45.02,45.18,39900.0,45.09,45.28,45.02,45.18,39900.0
2011-12-07 10:50:00,45.19,45.21,45.1,45.13,27600.0,45.19,45.21,45.1,45.13,27600.0
2011-12-07 10:55:00,45.13,45.13,44.98,45.0,40400.0,45.13,45.13,44.98,45.0,40400.0
2011-12-07 11:00:00,45.03,45.03,44.88,44.89,55500.0,45.03,45.03,44.88,44.89,55500.0
2011-12-07 11:05:00,44.89,45.0,44.87,45.0,56800.0,44.89,45.0,44.87,45.0,56800.0
2011-12-07 11:10:00,44.98,45.0,44.9,44.92,31100.0,44.98,45.0,44.9,44.92,31100.0
2011-12-07 11:15:00,44.92,44.95,44.8,44.89,73600.0,44.92,44.95,44.8,44.89,73600.0
2011-12-07 11:20:00,44.89,44.97,44.85,44.95,57300.0,44.89,44.97,44.85,44.95,57300.0
2011-12-07 11:25:00,44.96,45.0,44.89,45.0,50800.0,44.96,45.0,44.89,45.0,50800.0
2011-12-07 11:30:00,44.97,45.01,44.91,44.92,62600.0,44.97,45.01,44.91,44.92,62600.0
2011-12-07 11:35:00,44.95,45.0,44.83,44.84,30600.0,44.95,45.0,44.83,44.84,30600.0
2011-12-07 11:40:00,44.86,44.87,44.71,44.79,86100.0,44.86,44.87,44.71,44.79,86100.0
2011-12-07 11:45:00,44.81,44.95,44.77,44.93,32900.0,44.81,44.95,44.77,44.93,32900.0
2011-12-07 11:50:00,44.95,44.97,44.86,44.87,19600.0,44.95,44.97,44.86,44.87,19600.0
2011-12-07 11:55:00,44.87,44.94,44.78,44.94,16100.0,44.87,44.94,44.78,44.94,16100.0
2011-12-07 12:00:00,44.98,45.17,44.96,45.04,33300.0,44.98,45.17,44.96,45.04,33300.0
2011-12-07 12:05:00,45.06,45.07,44.85,44.88,33200.0,45.06,45.07,44.85,44.88,33200.0
2011-12-07 12:10:00,44.88,44.93,44.78,44.84,41300.0,44.88,44.93,44.78,44.84,41300.0
2011-12-07 12:15:00,44.84,44.92,44.84,44.91,16300.0,44.84,44.92,44.84,44.91,16300.0
2011-12-07 12:20:00,44.91,45.13,44.91,45.05,25400.0,44.91,45.13,44.91,45.05,25400.0
2011-12-07 12:25:00,45.06,45.25,45.06,45.22,154700.0,45.06,45.25,45.06,45.22,154700.0
2011-12-07 12:30:00,45.2,45.22,45.13,45.19,13300.0,45.2,45.22,45.13,45.19,13300.0
2011-12-07 12:35:00,45.22,45.36,45.22,45.36,13100.0,45.22,45.36,45.22,45.36,13100.0
2011-12-07 12:40:00,45.35,45.36,45.27,45.34,68000.0,45.35,45.36,45.27,45.34,68000.0
2011-12-07 12:45:00,45.36,45.45,45.33,45.34,26100.0,45.36,45.45,45.33,45.34,26100.0
2011-12-07 12:50:00,45.36,45.52,45.36,45.5,25900.0,45.36,45.52,45.36,45.5,25900.0
2011-12-07 12:55:00,45.5,45.65,45.47,45.63,58100.0,45.5,45.65,45.47,45.63,58100.0
2011-12-07 13:00:00,45.64,45.64,45.43,45.43,31300.0,45.64,45.64,45.43,45.43,31300.0
2011-12-07 13:05:00,45.43,45.43,45.21,45.25,27000.0,45.43,45.43,45.21,45.25,27000.0
2011-12-07 13:10:00,45.22,45.23,45.04,45.09,20700.0,45.22,45.23,45.04,45.09,20700.0
2011-12-07 13:15:00,45.09,45.26,45.09,45.23,27800.0,45.09,45.26,45.09,45.23,27800.0
2011-12-07 13:20:00,45.24,45.34,45.2,45.26,15100.0,45.24,45.34,45.2,45.26,15100.0
2011-12-07 13:25:00,45.29,45.42,45.28,45.33,13000.0,45.29,45.42,45.28,45.33,13000.0
2011-12-07 13:30:00,45.34,45.36,45.16,45.2,11800.0,45.34,45.36,45.16,45.2,11800.0
2011-12-07 13:35:00,45.2,45.24,45.13,45.14,15500.0,45.2,45.24,45.13,45.14,15500.0
2011-12-07 13:40:00,45.13,45.16,44.97,44.99,39200.0,45.13,45.16,44.97,44.99,39200.0
2011-12-07 13:45:00,44.98,44.99,44.81,44.86,41500.0,44.98,44.99,44.81,44.86,41500.0
2011-12-07 13:50:00,44.86,44.93,44.83,44.91,34000.0,44.86,44.93,44.83,44.91,34000.0
2011-12-07 13:55:00,44.93,45.0,44.92,44.94,14300.0,44.93,45.0,44.92,44.94,14300.0
2011-12-07 14:00:00,44.94,45.08,44.9,44.95,69000.0,44.94,45.08,44.9,44.95,69000.0
2011-12-07 14:05:00,44.94,45.02,44.86,44.93,32500.0,44.94,45.02,44.86,44.93,32500.0
2011-12-07 14:10:00,44.95,45.06,44.95,44.99,61400.0,44.95,45.06,44.95,44.99,61400.0
2011-12-07 14:15:00,44.98,45.15,44.91,44.97,42000.0,44.98,45.15,44.91,44.97,42000.0
2011-12-07 14:20:00,44.97,45.13,44.97,45.01,24200.0,44.97,45.13,44.97,45.01,24200.0
2011-12-07 14:25:00,45.03,45.09,44.99,45.04,80500.0,45.03,45.09,44.99,45.04,80500.0
2011-12-07 14:30:00,45.05,45.15,45.01,45.11,59500.0,45.05,45.15,45.01,45.11,59500.0
2011-12-07 14:35:00,45.09,45.15,45.0,45.12,39400.0,45.09,45.15,45.0,45.12,39400.0
2011-12-07 14:40:00,45.13,45.28,45.0,45.01,47400.0,45.13,45.28,45.0,45.01,47400.0
2011-12-07 14:45:00,45.02,45.08,44.9,45.0,19600.0,45.02,45.08,44.9,45.0,19600.0
2011-12-07 14:50:00,45.02,45.11,44.87,44.87,80300.0,45.02,45.11,44.87,44.87,80300.0
2011-12-07 14:55:00,44.86,45.01,44.83,44.92,95700.0,44.86,45.01,44.83,44.92,95700.0
2011-12-07 15:00:00,44.93,44.97,44.85,44.88,31400.0,44.93,44.97,44.85,44.88,31400.0
2011-12-07 15:05:00,44.9,44.91,44.84,44.87,56000.0,44.9,44.91,44.84,44.87,56000.0
2011-12-07 15:10:00,44.84,44.9,44.8,44.9,59000.0,44.84,44.9,44.8,44.9,59000.0
2011-12-07 15:15:00,44.91,45.08,44.91,45.05,56800.0,44.91,45.08,44.91,45.05,56800.0
2011-12-07 15:20:00,45.04,45.32,45.04,45.22,62300.0,45.04,45.32,45.04,45.22,62300.0
2011-12-07 15:25:00,45.22,45.29,45.06,45.07,26400.0,45.22,45.29,45.06,45.07,26400.0
2011-12-07 15:30:00,45.07,45.16,45.0,45.07,57400.0,45.07,45.16,45.0,45.07,57400.0
2011-12-07 15:35:00,45.1,45.39,45.06,45.38,46900.0,45.1,45.39,45.06,45.38,46900.0
2011-12-07 15:40:00,45.38,45.62,45.34,45.41,54400.0,45.38,45.62,45.34,45.41,54400.0
2011-12-07 15:45:00,45.41,45.53,45.25,45.49,56500.0,45.41,45.53,45.25,45.49,56500.0
2011-12-07 15:50:00,45.5,45.5,45.22,45.28,92300.0,45.5,45.5,45.22,45.28,92300.0
2011-12-07 15:55:00,45.29,45.37,45.19,45.29,128600.0,45.29,45.37,45.19,45.29,128600.0
2011-12-08 09:30:00,45.56,45.59,45.18,45.47,89500.0,45.56,45.59,45.18,45.47,89500.0
2011-12-08 09:35:00,45.48,46.12,45.28,46.04,153900.0,45.48,46.12,45.28,46.04,153900.0
2011-12-08 09:40:00,46.04,46.48,45.87,46.44,135600.0,46.04,46.48,45.87,46.44,135600.0
2011-12-08 09:45:00,46.46,46.61,46.24,46.31,171500.0,46.46,46.61,46.24,46.31,171500.0
2011-12-08 09:50:00,46.3,46.56,46.12,46.28,121600.0,46.3,46.56,46.12,46.28,121600.0
2011-12-08 09:55:00,46.28,46.32,46.0,46.0,47900.0,46.28,46.32,46.0,46.0,47900.0
2011-12-08 10:00:00,46.01,46.18,45.75,45.77,100100.0,46.01,46.18,45.75,45.77,100100.0
2011-12-08 10:05:00,45.75,46.04,45.75,45.78,59500.0,45.75,46.04,45.75,45.78,59500.0
2011-12-08 10:10:00,45.77,45.99,45.76,45.86,72800.0,45.77,45.99,45.76,45.86,72800.0
2011-12-08 10:15:00,45.86,45.87,45.41,45.41,57800.0,45.86,45.87,45.41,45.41,57800.0
2011-12-08 10:20:00,45.42,45.75,45.42,45.56,31600.0,45.42,45.75,45.42,45.56,31600.0
2011-12-08 10:25:00,45.56,45.89,45.49,45.56,54300.0,45.56,45.89,45.49,45.56,54300.0
2011-12-08 10:30:00,45.55,45.95,45.51,45.9,37600.0,45.55,45.95,45.51,45.9,37600.0
2011-12-08 10:35:00,45.9,45.92,45.73,45.8,12500.0,45.9,45.92,45.73,45.8,12500.0
2011-12-08 10:40:00,45.81,46.04,45.67,46.02,34200.0,45.81,46.04,45.67,46.02,34200.0
2011-12-08 10:45:00,46.02,46.19,45.93,45.96,52500.0,46.02,46.19,45.93,45.96,52500.0
2011-12-08 10:50:00,46.02,46.15,45.81,45.83,28900.0,46.02,46.15,45.81,45.83,28900.0
2011-12-08 10:55:00,45.86,45.95,45.72,45.76,45100.0,45.86,45.95,45.72,45.76,45100.0
2011-12-08 11:00:00,45.74,45.9,45.62,45.68,39300.0,45.74,45.9,45.62,45.68,39300.0
2011-12-08 11:05:00,45.67,45.89,45.37,45.4,82600.0,45.67,45.89,45.37,45.4,82600.0
2011-12-08 11:10:00,45.37,45.6,45.36,45.45,22200.0,45.37,45.6,45.36,45.45,22200.0
2011-12-08 11:15:00,45.45,45.6,45.32,45.6,44500.0,45.45,45.6,45.32,45.6,44500.0
2011-12-08 11:20:00,45.56,45.78,45.55,45.72,18800.0,45.56,45.78,45.55,45.72,18800.0
2011-12-08 11:25:00,45.68,45.74,45.53,45.57,29700.0,45.68,45.74,45.53,45.57,29700.0
2011-12-08 11:30:00,45.58,45.74,45.54,45.64,17600.0,45.58,45.74,45.54,45.64,17600.0
2011-12-08 11:35:00,45.63,45.7,45.34,45.52,32500.0,45.63,45.7,45.34,45.52,32500.0
2011-12-08 11:40:00,45.53,45.74,45.5,45.69,47800.0,45.53,45.74,45.5,45.69,47800.0
2011-12-08 11:45:00,45.7,45.9,45.7,45.88,32700.0,45.7,45.9,45.7,45.88,32700.0
2011-12-08 11:50:00,45.88,45.95,45.76,45.9,27800.0,45.88,45.95,45.76,45.9,27800.0
2011-12-08 11:55:00,45.83,45.94,45.77,45.89,17500.0,45.83,45.94,45.77,45.89,17500.0
2011-12-08 12:00:00,45.89,46.0,45.79,45.95,59400.0,45.89,46.0,45.79,45.95,59400.0
2011-12-08 12:05:00,45.93,46.22,45.88,46.09,142000.0,45.93,46.22,45.88,46.09,142000.0
2011-12-08 12:10:00,46.1,46.16,45.96,46.0,35400.0,46.1,46.16,45.96,46.0,35400.0
2011-12-08 12:15:00,46.0,46.19,45.94,46.16,31300.0,46.0,46.19,45.94,46.16,31300.0
2011-12-08 12:20:00,46.16,46.22,46.04,46.04,38600.0,46.16,46.22,46.04,46.04,38600.0
2011-12-08 12:25:00,46.04,46.12,45.9,45.98,48700.0,46.04,46.12,45.9,45.98,48700.0
2011-12-08 12:30:00,45.99,46.08,45.97,46.01,42600.0,45.99,46.08,45.97,46.01,42600.0
2011-12-08 12:35:00,46.01,46.09,45.96,46.0,20900.0,46.01,46.09,45.96,46.0,20900.0
2011-12-08 12:40:00,45.98,46.08,45.81,45.9,22000.0,45.98,46.08,45.81,45.9,22000.0
2011-12-08 12:45:00,45.86,45.89,45.72,45.82,14200.0,45.86,45.89,45.72,45.82,14200.0
2011-12-08 12:50:00,45.83,45.96,45.73,45.82,24000.0,45.83,45.96,45.73,45.82,24000.0
2011-12-08 12:55:00,45.83,45.86,45.75,45.75,17900.0,45.83,45.86,45.75,45.75,17900.0
2011-12-08 13:00:00,45.75,45.87,45.73,45.75,39100.0,45.75,45.87,45.73,45.75,39100.0
2011-12-08 13:05:00,45.75,45.8,45.73,45.79,58800.0,45.75,45.8,45.73,45.79,58800.0
2011-12-08 13:10:00,45.79,45.8,45.52,45.72,42000.0,45.79,45.8,45.52,45.72,42000.0
2011-12-08 13:15:00,45.72,45.78,45.65,45.76,57700.0,45.72,45.78,45.65,45.76,57700.0
2011-12-08 13:20:00,45.72,45.76,45.6,45.76,17300.0,45.72,45.76,45.6,45.76,17300.0
2011-12-08 13:25:00,45.75,45.93,45.7,45.74,33400.0,45.75,45.93,45.7,45.74,33400.0
2011-12-08 13:30:00,45.77,45.8,45.66,45.68,22500.0,45.77,45.8,45.66,45.68,22500.0
2011-12-08 13:35:00,45.65,45.84,45.6,45.77,19700.0,45.65,45.84,45.6,45.77,19700.0
2011-12-08 13:40:00,45.83,46.0,45.83,45.91,30200.0,45.83,46.0,45.83,45.91,30200.0
2011-12-08 13:45:00,45.92,45.98,45.83,45.86,25100.0,45.92,45.98,45.83,45.86,25100.0
2011-12-08 13:50:00,45.85,46.01,45.84,46.0,36100.0,45.85,46.01,45.84,46.0,36100.0
2011-12-08 13:55:00,46.0,46.27,45.98,46.13,55100.0,46.0,46.27,45.98,46.13,55100.0
2011-12-08 14:00:00,46.12,46.12,45.96,46.01,29500.0,46.12,46.12,45.96,46.01,29500.0
2011-12-08 14:05:00,46.03,46.09,46.0,46.04,29800.0,46.03,46.09,46.0,46.04,29800.0
2011-12-08 14:10:00,46.06,46.09,46.0,46.03,14900.0,46.06,46.09,46.0,46.03,14900.0
2011-12-08 14:15:00,46.04,46.1,46.0,46.09,20300.0,46.04,46.1,46.0,46.09,20300.0
2011-12-08 14:20:00,46.08,46.12,46.03,46.12,19300.0,46.08,46.12,46.03,46.12,19300.0
2011-12-08 14:25:00,46.1,46.28,46.1,46.21,58000.0,46.1,46.28,46.1,46.21,58000.0
2011-12-08 14:30:00,46.19,46.32,46.17,46.27,43500.0,46.19,46.32,46.17,46.27,43500.0
2011-12-08 14:35:00,46.25,46.28,46.07,46.11,31300.0,46.25,46.28,46.07,46.11,31300.0
2011-12-08 14:40:00,46.08,46.12,45.96,46.07,36900.0,46.08,46.12,45.96,46.07,36900.0
2011-12-08 14:45:00,46.05,46.22,46.05,46.2,31500.0,46.05,46.22,46.05,46.2,31500.0
2011-12-08 14:50:00,46.16,46.21,46.0,46.02,31400.0,46.16,46.21,46.0,46.02,31400.0
2011-12-08 14:55:00,46.0,46.12,46.0,46.06,29600.0,46.0,46.12,46.0,46.06,29600.0
2011-12-08 15:00:00,46.07,46.12,46.04,46.08,24500.0,46.07,46.12,46.04,46.08,24500.0
2011-12-08 15:05:00,46.06,46.06,45.94,45.97,40000.0,46.06,46.06,45.94,45.97,40000.0
2011-12-08 15:10:00,45.97,46.15,45.95,46.15,43900.0,45.97,46.15,45.95,46.15,43900.0
2011-12-08 15:15:00,46.11,46.38,46.11,46.38,56500.0,46.11,46.38,46.11,46.38,56500.0
2011-12-08 15:20:00,46.37,46.43,46.28,46.33,61000.0,46.37,46.43,46.28,46.33,61000.0
2011-12-08 15:25:00,46.33,46.45,46.22,46.32,48400.0,46.33,46.45,46.22,46.32,48400.0
2011-12-08 15:30:00,46.36,46.54,46.3,46.48,87800.0,46.36,46.54,46.3,46.48,87800.0
2011-12-08 15:35:00,46.45,46.66,46.43,46.6,127500.0,46.45,46.66,46.43,46.6,127500.0
2011-12-08 15:40:00,46.59,46.6,46.03,46.06,102500.0,46.59,46.6,46.03,46.06,102500.0
2011-12-08 15:45:00,46.06,46.1,45.79,45.97,101000.0,46.06,46.1,45.79,45.97,101000.0
2011-12-08 15:50:00,45.96,45.96,45.67,45.73,85600.0,45.96,45.96,45.67,45.73,85600.0
2011-12-08 15:55:00,45.73,45.95,45.68,45.85,221600.0,45.73,45.95,45.68,45.85,221600.0
2011-12-09 09:30:00,46.16,46.78,46.0,46.44,117400.0,46.16,46.78,46.0,46.44,117400.0
2011-12-09 09:35:00,46.48,46.52,46.16,46.31,47700.0,46.48,46.52,46.16,46.31,47700.0
2011-12-09 09:40:00,46.34,46.44,46.0,46.01,69200.0,46.34,46.44,46.0,46.01,69200.0
2011-12-09 09:45:00,46.0,46.07,45.59,46.03,106000.0,46.0,46.07,45.59,46.03,106000.0
2011-12-09 09:50:00,46.03,46.43,45.99,46.19,51700.0,46.03,46.43,45.99,46.19,51700.0
2011-12-09 09:55:00,46.18,46.37,46.07,46.28,33200.0,46.18,46.37,46.07,46.28,33200.0
2011-12-09 10:00:00,46.32,46.74,46.24,46.56,85100.0,46.32,46.74,46.24,46.56,85100.0
2011-12-09 10:05:00,46.59,46.9,46.59,46.76,62200.0,46.59,46.9,46.59,46.76,62200.0
2011-12-09 10:10:00,46.8,46.91,46.52,46.52,44100.0,46.8,46.91,46.52,46.52,44100.0
2011-12-09 10:15:00,46.58,46.58,46.4,46.51,49600.0,46.58,46.58,46.4,46.51,49600.0
2011-12-09 10:20:00,46.54,46.69,46.53,46.69,57000.0,46.54,46.69,46.53,46.69,57000.0
2011-12-09 10:25:00,46.69,46.7,46.28,46.57,57400.0,46.69,46.7,46.28,46.57,57400.0
2011-12-09 10:30:00,46.57,46.57,46.34,46.44,28400.0,46.57,46.57,46.34,46.44,28400.0
2011-12-09 10:35:00,46.41,46.44,46.15,46.24,61000.0,46.41,46.44,46.15,46.24,61000.0
2011-12-09 10:40:00,46.24,46.28,46.01,46.05,93800.0,46.24,46.28,46.01,46.05,93800.0
2011-12-09 10:45:00,46.02,46.17,45.99,46.17,75400.0,46.02,46.17,45.99,46.17,75400.0
2011-12-09 10:50:00,46.12,46.45,46.09,46.3,69500.0,46.12,46.45,46.09,46.3,69500.0
2011-12-09 10:55:00,46.29,46.45,46.25,46.38,75600.0,46.29,46.45,46.25,46.38,75600.0
2011-12-09 11:00:00,46.38,46.5,46.28,46.45,51200.0,46.38,46.5,46.28,46.45,51200.0
2011-12-09 11:05:00,46.45,46.53,46.36,46.53,28100.0,46.45,46.53,46.36,46.53,28100.0
2011-12-09 11:10:00,46.53,46.62,46.49,46.55,25300.0,46.53,46.62,46.49,46.55,25300.0
2011-12-09 11:15:00,46.57,46.61,46.49,46.55,44800.0,46.57,46.61,46.49,46.55,44800.0
2011-12-09 11:20:00,46.56,46.58,46.45,46.57,26200.0,46.56,46.58,46.45,46.57,26200.0
2011-12-09 11:25:00,46.56,46.59,46.47,46.53,21000.0,46.56,46.59,46.47,46.53,21000.0
2011-12-09 11:30:00,46.54,46.9,46.53,46.89,72800.0,46.54,46.9,46.53,46.89,72800.0
2011-12-09 11:35:00,46.89,47.11,46.83,47.05,159900.0,46.89,47.11,46.83,47.05,159900.0
2011-12-09 11:40:00,47.04,47.25,47.04,47.17,54500.0,47.04,47.25,47.04,47.17,54500.0
2011-12-09 11:45:00,47.14,47.14,46.94,46.94,53000.0,47.14,47.14,46.94,46.94,53000.0
2011-12-09 11:50:00,46.95,47.3,46.95,47.21,74100.0,46.95,47.3,46.95,47.21,74100.0
2011-12-09 11:55:00,47.2,47.34,47.18,47.3,39500.0,47.2,47.34,47.18,47.3,39500.0
2011-12-09 12:00:00,47.32,47.33,47.19,47.23,29900.0,47.32,47.33,47.19,47.23,29900.0
2011-12-09 12:05:00,47.24,47.81,47.22,47.76,229700.0,47.24,47.81,47.22,47.76,229700.0
2011-12-09 12:10:00,47.79,47.87,47.44,47.55,112400.0,47.79,47.87,47.44,47.55,112400.0
2011-12-09 12:15:00,47.56,47.65,47.5,47.58,43700.0,47.56,47.65,47.5,47.58,43700.0
2011-12-09 12:20:00,47.55,47.62,47.47,47.62,59000.0,47.55,47.62,47.47,47.62,59000.0
2011-12-09 12:25:00,47.61,47.65,47.5,47.64,49800.0,47.61,47.65,47.5,47.64,49800.0
2011-12-09 12:30:00,47.64,47.66,47.55,47.59,66500.0,47.64,47.66,47.55,47.59,66500.0
2011-12-09 12:35:00,47.59,47.64,47.45,47.48,64600.0,47.59,47.64,47.45,47.48,64600.0
2011-12-09 12:40:00,47.44,47.66,47.39,47.48,49700.0,47.44,47.66,47.39,47.48,49700.0
2011-12-09 12:45:00,47.5,47.59,47.49,47.5,14600.0,47.5,47.59,47.49,47.5,14600.0
2011-12-09 12:50:00,47.48,47.65,47.48,47.63,25700.0,47.48,47.65,47.48,47.63,25700.0
2011-12-09 12:55:00,47.63,47.63,47.46,47.46,15400.0,47.63,47.63,47.46,47.46,15400.0
2011-12-09 13:00:00,47.47,47.55,47.44,47.47,20200.0,47.47,47.55,47.44,47.47,20200.0
2011-12-09 13:05:00,47.47,47.47,47.32,47.36,18300.0,47.47,47.47,47.32,47.36,18300.0
2011-12-09 13:10:00,47.34,47.49,47.31,47.42,21200.0,47.34,47.49,47.31,47.42,21200.0
2011-12-09 13:15:00,47.44,47.64,47.44,47.64,48000.0,47.44,47.64,47.44,47.64,48000.0
2011-12-09 13:20:00,47.63,47.65,47.57,47.57,28700.0,47.63,47.65,47.57,47.57,28700.0
2011-12-09 13:25:00,47.58,47.63,47.52,47.59,24300.0,47.58,47.63,47.52,47.59,24300.0
2011-12-09 13:30:00,47.59,47.6,47.49,47.55,18800.0,47.59,47.6,47.49,47.55,18800.0
2011-12-09 13:35:00,47.56,47.57,47.46,47.49,20400.0,47.56,47.57,47.46,47.49,20400.0
2011-12-09 13:40:00,47.49,47.57,47.48,47.49,21800.0,47.49,47.57,47.48,47.49,21800.0
2011-12-09 13:45:00,47.49,47.51,47.3,47.33,31400.0,47.49,47.51,47.3,47.33,31400.0
2011-12-09 13:50:00,47.34,47.36,47.26,47.36,34200.0,47.34,47.36,47.26,47.36,34200.0
2011-12-09 13:55:00,47.32,47.4,47.29,47.36,15700.0,47.32,47.4,47.29,47.36,15700.0
2011-12-09 14:00:00,47.36,47.48,47.36,47.48,11900.0,47.36,47.48,47.36,47.48,11900.0
2011-12-09 14:05:00,47.44,47.47,47.29,47.3,29700.0,47.44,47.47,47.29,47.3,29700.0
2011-12-09 14:10:00,47.34,47.39,47.19,47.37,91500.0,47.34,47.39,47.19,47.37,91500.0
2011-12-09 14:15:00,47.4,47.48,47.36,47.43,14700.0,47.4,47.48,47.36,47.43,14700.0
2011-12-09 14:20:00,47.44,47.62,47.4,47.51,27400.0,47.44,47.62,47.4,47.51,27400.0
2011-12-09 14:25:00,47.53,47.79,47.53,47.75,70600.0,47.53,47.79,47.53,47.75,70600.0
2011-12-09 14:30:00,47.78,47.82,47.7,47.79,41200.0,47.78,47.82,47.7,47.79,41200.0
2011-12-09 14:35:00,47.78,47.88,47.75,47.82,32600.0,47.78,47.88,47.75,47.82,32600.0
2011-12-09 14:40:00,47.82,47.98,47.79,47.92,40300.0,47.82,47.98,47.79,47.92,40300.0
2011-12-09 14:45:00,47.91,48.04,47.86,47.99,79800.0,47.91,48.04,47.86,47.99,79800.0
2011-12-09 14:50:00,48.0,48.1,47.91,47.97,37700.0,48.0,48.1,47.91,47.97,37700.0
2011-12-09 14:55:00,47.98,48.02,47.93,47.94,58700.0,47.98,48.02,47.93,47.94,58700.0
2011-12-09 15:00:00,47.95,47.99,47.66,47.66,56300.0,47.95,47.99,47.66,47.66,56300.0
2011-12-09 15:05:00,47.66,47.9,47.61,47.9,36300.0,47.66,47.9,47.61,47.9,36300.0
2011-12-09 15:10:00,47.89,47.9,47.8,47.84,25700.0,47.89,47.9,47.8,47.84,25700.0
2011-12-09 15:15:00,47.84,47.91,47.68,47.7,64600.0,47.84,47.91,47.68,47.7,64600.0
2011-12-09 15:20:00,47.72,47.85,47.7,47.78,33800.0,47.72,47.85,47.7,47.78,33800.0
2011-12-09 15:25:00,47.8,47.94,47.79,47.9,54700.0,47.8,47.94,47.79,47.9,54700.0
2011-12-09 15:30:00,47.9,47.92,47.8,47.88,44800.0,47.9,47.92,47.8,47.88,44800.0
2011-12-09 15:35:00,47.86,47.98,47.85,47.85,42600.0,47.86,47.98,47.85,47.85,42600.0
2011-12-09 15:40:00,47.86,48.04,47.84,47.95,55700.0,47.86,48.04,47.84,47.95,55700.0
2011-12-09 15:45:00,47.95,47.96,47.65,47.75,96900.0,47.95,47.96,47.65,47.75,96900.0
2011-12-09 15:50:00,47.73,47.91,47.65,47.84,107100.0,47.73,47.91,47.65,47.84,107100.0
2011-12-09 15:55:00,47.82,48.0,47.76,47.79,170300.0,47.82,48.0,47.76,47.79,170300.0
2011-12-12 09:30:00,46.84,47.29,46.7,47.27,124500.0,46.84,47.29,46.7,47.27,124500.0
2011-12-12 09:35:00,47.21,47.26,46.99,47.18,67300.0,47.21,47.26,46.99,47.18,67300.0
2011-12-12 09:40:00,47.14,47.17,46.83,46.95,80200.0,47.14,47.17,46.83,46.95,80200.0
2011-12-12 09:45:00,46.9,47.35,46.87,47.27,59900.0,46.9,47.35,46.87,47.27,59900.0
2011-12-12 09:50:00,47.24,47.29,47.11,47.15,69400.0,47.24,47.29,47.11,47.15,69400.0
2011-12-12 09:55:00,47.16,47.24,47.05,47.22,47400.0,47.16,47.24,47.05,47.22,47400.0
2011-12-12 10:00:00,47.22,47.31,47.16,47.19,60100.0,47.22,47.31,47.16,47.19,60100.0
2011-12-12 10:05:00,47.18,47.27,47.13,47.22,47300.0,47.18,47.27,47.13,47.22,47300.0
2011-12-12 10:10:00,47.21,47.46,47.1,47.46,61600.0,47.21,47.46,47.1,47.46,61600.0
2011-12-12 10:15:00,47.45,47.47,47.18,47.26,35200.0,47.45,47.47,47.18,47.26,35200.0
2011-12-12 10:20:00,47.27,47.44,47.19,47.38,54500.0,47.27,47.44,47.19,47.38,54500.0
2011-12-12 10:25:00,47.4,47.4,47.29,47.34,24900.0,47.4,47.4,47.29,47.34,24900.0
2011-12-12 10:30:00,47.34,47.36,47.16,47.24,47300.0,47.34,47.36,47.16,47.24,47300.0
2011-12-12 10:35:00,47.23,47.31,47.14,47.19,34100.0,47.23,47.31,47.14,47.19,34100.0
2011-12-12 10:40:00,47.16,47.41,47.14,47.3,40200.0,47.16,47.41,47.14,47.3,40200.0
2011-12-12 10:45:00,47.27,47.38,47.26,47.29,29900.0,47.27,47.38,47.26,47.29,29900.0
2011-12-12 10:50:00,47.27,47.28,47.16,47.22,51600.0,47.27,47.28,47.16,47.22,51600.0
2011-12-12 10:55:00,47.21,47.33,47.19,47.29,30700.0,47.21,47.33,47.19,47.29,30700.0
2011-12-12 11:00:00,47.23,47.29,47.16,47.21,30300.0,47.23,47.29,47.16,47.21,30300.0
2011-12-12 11:05:00,47.24,47.37,47.18,47.34,37700.0,47.24,47.37,47.18,47.34,37700.0
2011-12-12 11:10:00,47.33,47.33,47.21,47.21,17200.0,47.33,47.33,47.21,47.21,17200.0
2011-12-12 11:15:00,47.21,47.27,47.02,47.12,37400.0,47.21,47.27,47.02,47.12,37400.0
2011-12-12 11:20:00,47.14,47.33,47.14,47.26,34700.0,47.14,47.33,47.14,47.26,34700.0
2011-12-12 11:25:00,47.29,47.34,47.08,47.16,39500.0,47.29,47.34,47.08,47.16,39500.0
2011-12-12 11:30:00,47.17,47.28,47.14,47.19,19500.0,47.17,47.28,47.14,47.19,19500.0
2011-12-12 11:35:00,47.2,47.24,47.14,47.17,18200.0,47.2,47.24,47.14,47.17,18200.0
2011-12-12 11:40:00,47.19,47.23,47.05,47.16,36400.0,47.19,47.23,47.05,47.16,36400.0
2011-12-12 11:45:00,47.16,47.16,46.74,46.86,61000.0,47.16,47.16,46.74,46.86,61000.0
2011-12-12 11:50:00,46.86,47.09,46.86,46.99,41900.0,46.86,47.09,46.86,46.99,41900.0
2011-12-12 11:55:00,46.99,47.05,46.78,47.03,37400.0,46.99,47.05,46.78,47.03,37400.0
2011-12-12 12:00:00,47.01,47.06,46.84,46.87,19800.0,47.01,47.06,46.84,46.87,19800.0
2011-12-12 12:05:00,46.87,46.98,46.85,46.96,32000.0,46.87,46.98,46.85,46.96,32000.0
2011-12-12 12:10:00,46.92,47.09,46.86,47.05,18400.0,46.92,47.09,46.86,47.05,18400.0
2011-12-12 12:15:00,47.07,47.1,46.87,46.87,23600.0,47.07,47.1,46.87,46.87,23600.0
2011-12-12 12:20:00,46.89,46.99,46.82,46.82,17300.0,46.89,46.99,46.82,46.82,17300.0
2011-12-12 12:25:00,46.81,46.85,46.77,46.8,22100.0,46.81,46.85,46.77,46.8,22100.0
2011-12-12 12:30:00,46.78,46.8,46.69,46.73,24600.0,46.78,46.8,46.69,46.73,24600.0
2011-12-12 12:35:00,46.73,46.91,46.7,46.88,23600.0,46.73,46.91,46.7,46.88,23600.0
2011-12-12 12:40:00,46.88,46.91,46.78,46.87,12000.0,46.88,46.91,46.78,46.87,12000.0
2011-12-12 12:45:00,46.86,46.96,46.85,46.88,16100.0,46.86,46.96,46.85,46.88,16100.0
2011-12-12 12:50:00,46.88,46.92,46.87,46.89,7600.0,46.88,46.92,46.87,46.89,7600.0
2011-12-12 12:55:00,46.87,46.87,46.73,46.73,13100.0,46.87,46.87,46.73,46.73,13100.0
2011-12-12 13:00:00,46.75,46.83,46.75,46.78,7800.0,46.75,46.83,46.75,46.78,7800.0
2011-12-12 13:05:00,46.79,46.84,46.63,46.63,13500.0,46.79,46.84,46.63,46.63,13500.0
2011-12-12 13:10:00,46.63,46.72,46.55,46.68,25700.0,46.63,46.72,46.55,46.68,25700.0
2011-12-12 13:15:00,46.7,46.88,46.7,46.72,23200.0,46.7,46.88,46.7,46.72,23200.0
2011-12-12 13:20:00,46.73,46.84,46.72,46.84,18000.0,46.73,46.84,46.72,46.84,18000.0
2011-12-12 13:25:00,46.84,46.97,46.82,46.92,11500.0,46.84,46.97,46.82,46.92,11500.0
2011-12-12 13:30:00,46.9,46.93,46.8,46.88,16800.0,46.9,46.93,46.8,46.88,16800.0
2011-12-12 13:35:00,46.86,46.87,46.71,46.77,15900.0,46.86,46.87,46.71,46.77,15900.0
2011-12-12 13:40:00,46.79,46.84,46.76,46.79,9400.0,46.79,46.84,46.76,46.79,9400.0
2011-12-12 13:45:00,46.79,46.86,46.78,46.8,10200.0,46.79,46.86,46.78,46.8,10200.0
2011-12-12 13:50:00,46.81,46.82,46.7,46.75,9700.0,46.81,46.82,46.7,46.75,9700.0
2011-12-12 13:55:00,46.77,46.82,46.66,46.75,47000.0,46.77,46.82,46.66,46.75,47000.0
2011-12-12 14:00:00,46.79,46.79,46.68,46.75,10900.0,46.79,46.79,46.68,46.75,10900.0
2011-12-12 14:05:00,46.75,46.84,46.71,46.8,14100.0,46.75,46.84,46.71,46.8,14100.0
2011-12-12 14:10:00,46.86,46.87,46.73,46.78,21700.0,46.86,46.87,46.73,46.78,21700.0
2011-12-12 14:15:00,46.78,46.96,46.76,46.89,25600.0,46.78,46.96,46.76,46.89,25600.0
2011-12-12 14:20:00,46.91,47.02,46.88,47.01,22300.0,46.91,47.02,46.88,47.01,22300.0
2011-12-12 14:25:00,47.01,47.02,46.92,46.96,20500.0,47.01,47.02,46.92,46.96,20500.0
2011-12-12 14:30:00,46.94,47.01,46.94,46.97,12600.0,46.94,47.01,46.94,46.97,12600.0
2011-12-12 14:35:00,46.98,47.0,46.85,46.88,18700.0,46.98,47.0,46.85,46.88,18700.0
2011-12-12 14:40:00,46.87,47.0,46.82,47.0,34000.0,46.87,47.0,46.82,47.0,34000.0
2011-12-12 14:45:00,46.97,47.05,46.94,47.01,49200.0,46.97,47.05,46.94,47.01,49200.0
2011-12-12 14:50:00,47.01,47.14,47.0,47.11,21400.0,47.01,47.14,47.0,47.11,21400.0
2011-12-12 14:55:00,47.11,47.25,47.06,47.25,23900.0,47.11,47.25,47.06,47.25,23900.0
2011-12-12 15:00:00,47.26,47.3,47.18,47.28,25900.0,47.26,47.3,47.18,47.28,25900.0
2011-12-12 15:05:00,47.28,47.4,47.26,47.35,56100.0,47.28,47.4,47.26,47.35,56100.0
2011-12-12 15:10:00,47.35,47.49,47.34,47.45,44300.0,47.35,47.49,47.34,47.45,44300.0
2011-12-12 15:15:00,47.43,47.5,47.39,47.48,32200.0,47.43,47.5,47.39,47.48,32200.0
2011-12-12 15:20:00,47.48,47.6,47.37,47.42,63400.0,47.48,47.6,47.37,47.42,63400.0
2011-12-12 15:25:00,47.41,47.58,47.4,47.45,66000.0,47.41,47.58,47.4,47.45,66000.0
2011-12-12 15:30:00,47.44,47.53,47.42,47.46,51300.0,47.44,47.53,47.42,47.46,51300.0
2011-12-12 15:35:00,47.47,47.62,47.47,47.61,59900.0,47.47,47.62,47.47,47.61,59900.0
2011-12-12 15:40:00,47.61,47.75,47.51,47.6,83200.0,47.61,47.75,47.51,47.6,83200.0
2011-12-12 15:45:00,47.6,47.63,47.5,47.61,83000.0,47.6,47.63,47.5,47.61,83000.0
2011-12-12 15:50:00,47.63,47.8,47.6,47.73,117800.0,47.63,47.8,47.6,47.73,117800.0
2011-12-12 15:55:00,47.72,47.76,47.58,47.73,125900.0,47.72,47.76,47.58,47.73,125900.0
2011-12-13 09:30:00,47.8,48.42,47.8,48.37,112800.0,47.8,48.42,47.8,48.37,112800.0
2011-12-13 09:35:00,48.36,48.49,48.14,48.23,47100.0,48.36,48.49,48.14,48.23,47100.0
2011-12-13 09:40:00,48.18,48.26,47.87,47.9,22400.0,48.18,48.26,47.87,47.9,22400.0
2011-12-13 09:45:00,47.94,48.13,47.62,47.65,61400.0,47.94,48.13,47.62,47.65,61400.0
2011-12-13 09:50:00,47.65,47.84,47.4,47.46,57900.0,47.65,47.84,47.4,47.46,57900.0
2011-12-13 09:55:00,47.54,47.64,47.19,47.38,34800.0,47.54,47.64,47.19,47.38,34800.0
2011-12-13 10:00:00,47.43,47.66,47.3,47.59,41500.0,47.43,47.66,47.3,47.59,41500.0
2011-12-13 10:05:00,47.55,47.66,47.43,47.54,25000.0,47.55,47.66,47.43,47.54,25000.0
2011-12-13 10:10:00,47.56,47.58,47.47,47.52,43800.0,47.56,47.58,47.47,47.52,43800.0
2011-12-13 10:15:00,47.52,47.61,47.49,47.51,20000.0,47.52,47.61,47.49,47.51,20000.0
2011-12-13 10:20:00,47.5,47.54,47.42,47.42,44700.0,47.5,47.54,47.42,47.42,44700.0
2011-12-13 10:25:00,47.46,47.48,47.18,47.18,39400.0,47.46,47.48,47.18,47.18,39400.0
2011-12-13 10:30:00,47.19,47.31,47.1,47.22,37500.0,47.19,47.31,47.1,47.22,37500.0
2011-12-13 10:35:00,47.19,47.21,47.08,47.11,35700.0,47.19,47.21,47.08,47.11,35700.0
2011-12-13 10:40:00,47.1,47.1,47.0,47.03,28700.0,47.1,47.1,47.0,47.03,28700.0
2011-12-13 10:45:00,47.03,47.04,46.6,46.8,82500.0,47.03,47.04,46.6,46.8,82500.0
2011-12-13 10:50:00,46.75,46.87,46.7,46.8,50400.0,46.75,46.87,46.7,46.8,50400.0
2011-12-13 10:55:00,46.79,46.82,46.73,46.74,26600.0,46.79,46.82,46.73,46.74,26600.0
2011-12-13 11:00:00,46.73,46.8,46.6,46.6,66700.0,46.73,46.8,46.6,46.6,66700.0
2011-12-13 11:05:00,46.6,46.65,46.31,46.4,73100.0,46.6,46.65,46.31,46.4,73100.0
2011-12-13 11:10:00,46.43,46.55,46.39,46.4,52400.0,46.43,46.55,46.39,46.4,52400.0
2011-12-13 11:15:00,46.41,46.62,46.37,46.61,64600.0,46.41,46.62,46.37,46.61,64600.0
2011-12-13 11:20:00,46.62,46.66,46.53,46.66,23900.0,46.62,46.66,46.53,46.66,23900.0
2011-12-13 11:25:00,46.66,46.74,46.61,46.66,26800.0,46.66,46.74,46.61,46.66,26800.0
2011-12-13 11:30:00,46.7,46.86,46.67,46.84,15400.0,46.7,46.86,46.67,46.84,15400.0
2011-12-13 11:35:00,46.87,46.88,46.72,46.72,15000.0,46.87,46.88,46.72,46.72,15000.0
2011-12-13 11:40:00,46.76,46.79,46.64,46.64,17600.0,46.76,46.79,46.64,46.64,17600.0
2011-12-13 11:45:00,46.66,46.71,46.53,46.58,29400.0,46.66,46.71,46.53,46.58,29400.0
2011-12-13 11:50:00,46.58,46.59,46.44,46.5,39900.0,46.58,46.59,46.44,46.5,39900.0
2011-12-13 11:55:00,46.51,46.57,46.41,46.54,36100.0,46.51,46.57,46.41,46.54,36100.0
2011-12-13 12:00:00,46.54,46.56,46.31,46.32,46200.0,46.54,46.56,46.31,46.32,46200.0
2011-12-13 12:05:00,46.32,46.41,46.31,46.33,33200.0,46.32,46.41,46.31,46.33,33200.0
2011-12-13 12:10:00,46.33,46.34,46.2,46.22,39800.0,46.33,46.34,46.2,46.22,39800.0
2011-12-13 12:15:00,46.23,46.23,46.12,46.14,27800.0,46.23,46.23,46.12,46.14,27800.0
2011-12-13 12:20:00,46.14,46.27,45.97,46.24,82800.0,46.14,46.27,45.97,46.24,82800.0
2011-12-13 12:25:00,46.24,46.35,46.17,46.19,24700.0,46.24,46.35,46.17,46.19,24700.0
2011-12-13 12:30:00,46.18,46.19,45.96,45.96,29400.0,46.18,46.19,45.96,45.96,29400.0
2011-12-13 12:35:00,45.96,46.01,45.68,45.72,45700.0,45.96,46.01,45.68,45.72,45700.0
2011-12-13 12:40:00,45.72,45.95,45.72,45.85,36700.0,45.72,45.95,45.72,45.85,36700.0
2011-12-13 12:45:00,45.85,45.89,45.76,45.8,27400.0,45.85,45.89,45.76,45.8,27400.0
2011-12-13 12:50:00,45.8,45.92,45.79,45.83,23800.0,45.8,45.92,45.79,45.83,23800.0
2011-12-13 12:55:00,45.83,45.83,45.76,45.8,35300.0,45.83,45.83,45.76,45.8,35300.0
2011-12-13 13:00:00,45.79,45.93,45.64,45.92,65000.0,45.79,45.93,45.64,45.92,65000.0
2011-12-13 13:05:00,45.91,45.99,45.76,45.78,23200.0,45.91,45.99,45.76,45.78,23200.0
2011-12-13 13:10:00,45.78,46.0,45.77,45.94,37400.0,45.78,46.0,45.77,45.94,37400.0
2011-12-13 13:15:00,45.94,45.95,45.83,45.88,18300.0,45.94,45.95,45.83,45.88,18300.0
2011-12-13 13:20:00,45.84,45.91,45.76,45.83,34000.0,45.84,45.91,45.76,45.83,34000.0
2011-12-13 13:25:00,45.84,45.93,45.78,45.9,50400.0,45.84,45.93,45.78,45.9,50400.0
2011-12-13 13:30:00,45.87,45.96,45.82,45.88,44500.0,45.87,45.96,45.82,45.88,44500.0
2011-12-13 13:35:00,45.88,45.89,45.61,45.66,46200.0,45.88,45.89,45.61,45.66,46200.0
2011-12-13 13:40:00,45.63,45.74,45.6,45.74,18900.0,45.63,45.74,45.6,45.74,18900.0
2011-12-13 13:45:00,45.74,45.74,45.56,45.61,24600.0,45.74,45.74,45.56,45.61,24600.0
2011-12-13 13:50:00,45.59,45.67,45.53,45.54,22600.0,45.59,45.67,45.53,45.54,22600.0
2011-12-13 13:55:00,45.54,45.56,45.5,45.55,25000.0,45.54,45.56,45.5,45.55,25000.0
2011-12-13 14:00:00,45.55,45.94,45.5,45.93,64400.0,45.55,45.94,45.5,45.93,64400.0
2011-12-13 14:05:00,45.91,45.94,45.72,45.73,30800.0,45.91,45.94,45.72,45.73,30800.0
2011-12-13 14:10:00,45.73,45.89,45.48,45.63,62700.0,45.73,45.89,45.48,45.63,62700.0
2011-12-13 14:15:00,45.63,45.66,45.41,45.41,30600.0,45.63,45.66,45.41,45.41,30600.0
2011-12-13 14:20:00,45.4,45.53,45.19,45.37,60800.0,45.4,45.53,45.19,45.37,60800.0
2011-12-13 14:25:00,45.35,45.8,45.23,45.78,72900.0,45.35,45.8,45.23,45.78,72900.0
2011-12-13 14:30:00,45.76,45.77,45.34,45.34,44400.0,45.76,45.77,45.34,45.34,44400.0
2011-12-13 14:35:00,45.35,45.35,45.09,45.13,51200.0,45.35,45.35,45.09,45.13,51200.0
2011-12-13 14:40:00,45.12,45.12,44.93,44.94,133300.0,45.12,45.12,44.93,44.94,133300.0
2011-12-13 14:45:00,44.94,44.95,44.75,44.8,65600.0,44.94,44.95,44.75,44.8,65600.0
2011-12-13 14:50:00,44.8,45.13,44.76,45.07,60900.0,44.8,45.13,44.76,45.07,60900.0
2011-12-13 14:55:00,45.07,45.1,45.0,45.09,29900.0,45.07,45.1,45.0,45.09,29900.0
2011-12-13 15:00:00,45.07,45.19,45.04,45.13,42000.0,45.07,45.19,45.04,45.13,42000.0
2011-12-13 15:05:00,45.13,45.25,45.09,45.09,33600.0,45.13,45.25,45.09,45.09,33600.0
2011-12-13 15:10:00,45.08,45.1,44.91,44.92,41200.0,45.08,45.1,44.91,44.92,41200.0
2011-12-13 15:15:00,44.92,44.95,44.77,44.8,32800.0,44.92,44.95,44.77,44.8,32800.0
2011-12-13 15:20:00,44.78,44.92,44.74,44.75,30300.0,44.78,44.92,44.74,44.75,30300.0
2011-12-13 15:25:00,44.75,44.77,44.5,44.61,71600.0,44.75,44.77,44.5,44.61,71600.0
2011-12-13 15:30:00,44.59,44.63,44.4,44.4,65900.0,44.59,44.63,44.4,44.4,65900.0
2011-12-13 15:35:00,44.4,44.54,44.22,44.47,75200.0,44.4,44.54,44.22,44.47,75200.0
2011-12-13 15:40:00,44.48,44.66,44.42,44.65,71600.0,44.48,44.66,44.42,44.65,71600.0
2011-12-13 15:45:00,44.64,44.87,44.57,44.84,71200.0,44.64,44.87,44.57,44.84,71200.0
2011-12-13 15:50:00,44.89,44.97,44.58,44.74,104000.0,44.89,44.97,44.58,44.74,104000.0
2011-12-13 15:55:00,44.74,44.91,44.67,44.81,193600.0,44.74,44.91,44.67,44.81,193600.0
2011-12-14 09:30:00,44.49,44.53,44.0,44.45,78900.0,44.49,44.53,44.0,44.45,78900.0
2011-12-14 09:35:00,44.45,44.59,44.18,44.45,74100.0,44.45,44.59,44.18,44.45,74100.0
2011-12-14 09:40:00,44.51,44.75,44.29,44.29,30600.0,44.51,44.75,44.29,44.29,30600.0
2011-12-14 09:45:00,44.3,44.49,44.02,44.11,59000.0,44.3,44.49,44.02,44.11,59000.0
2011-12-14 09:50:00,44.13,44.15,43.63,43.71,137200.0,44.13,44.15,43.63,43.71,137200.0
2011-12-14 09:55:00,43.77,44.12,43.77,43.95,71800.0,43.77,44.12,43.77,43.95,71800.0
2011-12-14 10:00:00,43.95,44.04,43.79,43.9,92800.0,43.95,44.04,43.79,43.9,92800.0
2011-12-14 10:05:00,43.85,44.1,43.8,43.81,94800.0,43.85,44.1,43.8,43.81,94800.0
2011-12-14 10:10:00,43.81,43.82,43.46,43.78,148800.0,43.81,43.82,43.46,43.78,148800.0
2011-12-14 10:15:00,43.8,43.82,43.53,43.8,72400.0,43.8,43.82,43.53,43.8,72400.0
2011-12-14 10:20:00,43.8,43.83,43.63,43.76,66300.0,43.8,43.83,43.63,43.76,66300.0
2011-12-14 10:25:00,43.76,44.0,43.74,43.99,68800.0,43.76,44.0,43.74,43.99,68800.0
2011-12-14 10:30:00,43.98,44.11,43.7,43.72,75600.0,43.98,44.11,43.7,43.72,75600.0
2011-12-14 10:35:00,43.72,43.97,43.71,43.95,98300.0,43.72,43.97,43.71,43.95,98300.0
2011-12-14 10:40:00,43.93,44.05,43.93,43.97,50000.0,43.93,44.05,43.93,43.97,50000.0
2011-12-14 10:45:00,43.99,44.03,43.89,43.99,52400.0,43.99,44.03,43.89,43.99,52400.0
2011-12-14 10:50:00,44.01,44.01,43.78,43.85,41600.0,44.01,44.01,43.78,43.85,41600.0
2011-12-14 10:55:00,43.85,43.97,43.79,43.8,77900.0,43.85,43.97,43.79,43.8,77900.0
2011-12-14 11:00:00,43.81,43.91,43.77,43.84,46500.0,43.81,43.91,43.77,43.84,46500.0
2011-12-14 11:05:00,43.84,43.99,43.84,43.94,46000.0,43.84,43.99,43.84,43.94,46000.0
2011-12-14 11:10:00,43.95,44.0,43.94,43.97,39800.0,43.95,44.0,43.94,43.97,39800.0
2011-12-14 11:15:00,43.99,44.03,43.85,43.85,46800.0,43.99,44.03,43.85,43.85,46800.0
2011-12-14 11:20:00,43.87,43.92,43.81,43.9,33500.0,43.87,43.92,43.81,43.9,33500.0
2011-12-14 11:25:00,43.88,43.9,43.7,43.7,32800.0,43.88,43.9,43.7,43.7,32800.0
2011-12-14 11:30:00,43.7,43.8,43.64,43.79,54500.0,43.7,43.8,43.64,43.79,54500.0
2011-12-14 11:35:00,43.8,43.8,43.59,43.69,50000.0,43.8,43.8,43.59,43.69,50000.0
2011-12-14 11:40:00,43.68,43.69,43.49,43.5,42100.0,43.68,43.69,43.49,43.5,42100.0
2011-12-14 11:45:00,43.5,43.65,43.44,43.6,41300.0,43.5,43.65,43.44,43.6,41300.0
2011-12-14 11:50:00,43.65,43.65,43.44,43.46,64500.0,43.65,43.65,43.44,43.46,64500.0
2011-12-14 11:55:00,43.44,43.44,43.26,43.27,34400.0,43.44,43.44,43.26,43.27,34400.0
2011-12-14 12:00:00,43.26,43.26,43.1,43.23,84800.0,43.26,43.26,43.1,43.23,84800.0
2011-12-14 12:05:00,43.23,43.66,43.21,43.66,15900.0,43.23,43.66,43.21,43.66,15900.0
2011-12-14 12:10:00,43.62,43.73,43.58,43.58,13500.0,43.62,43.73,43.58,43.58,13500.0
2011-12-14 12:15:00,43.53,43.62,43.5,43.58,12800.0,43.53,43.62,43.5,43.58,12800.0
2011-12-14 12:20:00,43.58,43.58,43.47,43.49,11900.0,43.58,43.58,43.47,43.49,11900.0
2011-12-14 12:25:00,43.49,43.54,43.45,43.54,8500.0,43.49,43.54,43.45,43.54,8500.0
2011-12-14 12:30:00,43.53,43.69,43.53,43.64,7900.0,43.53,43.69,43.53,43.64,7900.0
2011-12-14 12:35:00,43.69,43.77,43.5,43.5,23200.0,43.69,43.77,43.5,43.5,23200.0
2011-12-14 12:40:00,43.54,43.72,43.54,43.59,7100.0,43.54,43.72,43.54,43.59,7100.0
2011-12-14 12:45:00,43.58,43.77,43.58,43.71,46500.0,43.58,43.77,43.58,43.71,46500.0
2011-12-14 12:50:00,43.68,43.69,43.52,43.65,28600.0,43.68,43.69,43.52,43.65,28600.0
2011-12-14 12:55:00,43.62,43.71,43.57,43.65,37500.0,43.62,43.71,43.57,43.65,37500.0
2011-12-14 13:00:00,43.66,43.7,43.49,43.53,16600.0,43.66,43.7,43.49,43.53,16600.0
2011-12-14 13:05:00,43.57,43.82,43.55,43.7,20200.0,43.57,43.82,43.55,43.7,20200.0
2011-12-14 13:10:00,43.73,43.8,43.61,43.8,11500.0,43.73,43.8,43.61,43.8,11500.0
2011-12-14 13:15:00,43.76,43.98,43.76,43.84,13400.0,43.76,43.98,43.76,43.84,13400.0
2011-12-14 13:20:00,43.83,43.93,43.82,43.9,32000.0,43.83,43.93,43.82,43.9,32000.0
2011-12-14 13:25:00,43.87,44.1,43.87,44.05,16000.0,43.87,44.1,43.87,44.05,16000.0
2011-12-14 13:30:00,44.05,44.06,43.83,43.91,15200.0,44.05,44.06,43.83,43.91,15200.0
2011-12-14 13:35:00,43.92,44.14,43.92,44.06,11500.0,43.92,44.14,43.92,44.06,11500.0
2011-12-14 13:40:00,44.05,44.05,43.9,43.91,17800.0,44.05,44.05,43.9,43.91,17800.0
2011-12-14 13:45:00,43.9,43.97,43.85,43.88,15700.0,43.9,43.97,43.85,43.88,15700.0
2011-12-14 13:50:00,43.84,43.85,43.7,43.76,48100.0,43.84,43.85,43.7,43.76,48100.0
2011-12-14 13:55:00,43.78,43.86,43.75,43.8,80000.0,43.78,43.86,43.75,43.8,80000.0
2011-12-14 14:00:00,43.79,43.8,43.62,43.68,26300.0,43.79,43.8,43.62,43.68,26300.0
2011-12-14 14:05:00,43.69,43.77,43.62,43.68,20000.0,43.69,43.77,43.62,43.68,20000.0
2011-12-14 14:10:00,43.67,43.71,43.58,43.68,20700.0,43.67,43.71,43.58,43.68,20700.0
2011-12-14 14:15:00,43.68,43.84,43.67,43.79,14200.0,43.68,43.84,43.67,43.79,14200.0
2011-12-14 14:20:00,43.82,43.87,43.69,43.79,27800.0,43.82,43.87,43.69,43.79,27800.0
2011-12-14 14:25:00,43.8,44.02,43.79,43.98,20600.0,43.8,44.02,43.79,43.98,20600.0
2011-12-14 14:30:00,43.97,44.0,43.83,43.86,22800.0,43.97,44.0,43.83,43.86,22800.0
2011-12-14 14:35:00,43.83,43.84,43.6,43.67,15500.0,43.83,43.84,43.6,43.67,15500.0
2011-12-14 14:40:00,43.64,43.76,43.64,43.73,7700.0,43.64,43.76,43.64,43.73,7700.0
2011-12-14 14:45:00,43.73,43.8,43.68,43.72,22700.0,43.73,43.8,43.68,43.72,22700.0
2011-12-14 14:50:00,43.7,43.72,43.56,43.59,15000.0,43.7,43.72,43.56,43.59,15000.0
2011-12-14 14:55:00,43.57,43.61,43.44,43.5,14300.0,43.57,43.61,43.44,43.5,14300.0
2011-12-14 15:00:00,43.49,43.6,43.45,43.46,18200.0,43.49,43.6,43.45,43.46,18200.0
2011-12-14 15:05:00,43.47,43.5,43.37,43.41,31000.0,43.47,43.5,43.37,43.41,31000.0
2011-12-14 15:10:00,43.43,43.76,43.43,43.67,13800.0,43.43,43.76,43.43,43.67,13800.0
2011-12-14 15:15:00,43.67,43.71,43.53,43.57,29500.0,43.67,43.71,43.53,43.57,29500.0
2011-12-14 15:20:00,43.6,43.6,43.42,43.49,22400.0,43.6,43.6,43.42,43.49,22400.0
2011-12-14 15:25:00,43.56,43.62,43.46,43.62,35900.0,43.56,43.62,43.46,43.62,35900.0
2011-12-14 15:30:00,43.64,43.7,43.45,43.48,29200.0,43.64,43.7,43.45,43.48,29200.0
2011-12-14 15:35:00,43.5,43.58,43.42,43.48,38000.0,43.5,43.58,43.42,43.48,38000.0
2011-12-14 15:40:00,43.47,43.69,43.47,43.53,60800.0,43.47,43.69,43.47,43.53,60800.0
2011-12-14 15:45:00,43.53,43.65,43.48,43.63,69900.0,43.53,43.65,43.48,43.63,69900.0
2011-12-14 15:50:00,43.62,43.68,43.51,43.64,68900.0,43.62,43.68,43.51,43.64,68900.0
2011-12-14 15:55:00,43.63,43.64,43.56,43.58,60200.0,43.63,43.64,43.56,43.58,60200.0
2011-12-15 09:30:00,44.17,44.32,43.64,43.75,85700.0,44.17,44.32,43.64,43.75,85700.0
2011-12-15 09:35:00,43.8,43.8,43.34,43.54,48900.0,43.8,43.8,43.34,43.54,48900.0
2011-12-15 09:40:00,43.55,43.57,43.23,43.34,25600.0,43.55,43.57,43.23,43.34,25600.0
2011-12-15 09:45:00,43.38,43.5,43.25,43.27,31800.0,43.38,43.5,43.25,43.27,31800.0
2011-12-15 09:50:00,43.29,43.45,43.2,43.23,50100.0,43.29,43.45,43.2,43.23,50100.0
2011-12-15 09:55:00,43.25,43.27,43.1,43.11,39800.0,43.25,43.27,43.1,43.11,39800.0
2011-12-15 10:00:00,43.15,43.4,42.94,42.96,52600.0,43.15,43.4,42.94,42.96,52600.0
2011-12-15 10:05:00,42.95,43.05,42.88,42.89,50500.0,42.95,43.05,42.88,42.89,50500.0
2011-12-15 10:10:00,42.87,43.09,42.75,43.0,53400.0,42.87,43.09,42.75,43.0,53400.0
2011-12-15 10:15:00,43.01,43.06,42.85,43.03,26800.0,43.01,43.06,42.85,43.03,26800.0
2011-12-15 10:20:00,43.01,43.21,43.01,43.12,41300.0,43.01,43.21,43.01,43.12,41300.0
2011-12-15 10:25:00,43.12,43.16,42.98,43.09,26600.0,43.12,43.16,42.98,43.09,26600.0
2011-12-15 10:30:00,43.05,43.2,43.01,43.17,35400.0,43.05,43.2,43.01,43.17,35400.0
2011-12-15 10:35:00,43.2,43.21,42.93,43.03,25700.0,43.2,43.21,42.93,43.03,25700.0
2011-12-15 10:40:00,43.04,43.2,43.03,43.16,44100.0,43.04,43.2,43.03,43.16,44100.0
2011-12-15 10:45:00,43.17,43.22,43.05,43.2,34900.0,43.17,43.22,43.05,43.2,34900.0
2011-12-15 10:50:00,43.19,43.35,43.19,43.35,43500.0,43.19,43.35,43.19,43.35,43500.0
2011-12-15 10:55:00,43.39,43.4,43.27,43.33,97000.0,43.39,43.4,43.27,43.33,97000.0
2011-12-15 11:00:00,43.32,43.5,43.28,43.49,38900.0,43.32,43.5,43.28,43.49,38900.0
2011-12-15 11:05:00,43.48,43.55,43.43,43.5,60200.0,43.48,43.55,43.43,43.5,60200.0
2011-12-15 11:10:00,43.5,43.64,43.5,43.61,29900.0,43.5,43.64,43.5,43.61,29900.0
2011-12-15 11:15:00,43.62,43.68,43.6,43.63,19900.0,43.62,43.68,43.6,43.63,19900.0
2011-12-15 11:20:00,43.68,43.73,43.6,43.61,75200.0,43.68,43.73,43.6,43.61,75200.0
2011-12-15 11:25:00,43.65,44.09,43.65,44.06,80700.0,43.65,44.09,43.65,44.06,80700.0
2011-12-15 11:30:00,44.06,44.12,43.98,44.01,41100.0,44.06,44.12,43.98,44.01,41100.0
2011-12-15 11:35:00,44.0,44.04,43.95,43.98,33100.0,44.0,44.04,43.95,43.98,33100.0
2011-12-15 11:40:00,43.99,44.02,43.95,43.98,19300.0,43.99,44.02,43.95,43.98,19300.0
2011-12-15 11:45:00,43.98,44.13,43.97,44.03,47800.0,43.98,44.13,43.97,44.03,47800.0
2011-12-15 11:50:00,44.04,44.04,43.92,43.99,31600.0,44.04,44.04,43.92,43.99,31600.0
2011-12-15 11:55:00,43.98,44.0,43.94,43.95,38200.0,43.98,44.0,43.94,43.95,38200.0
2011-12-15 12:00:00,43.94,44.0,43.92,43.96,23600.0,43.94,44.0,43.92,43.96,23600.0
2011-12-15 12:05:00,43.97,44.07,43.96,44.03,32500.0,43.97,44.07,43.96,44.03,32500.0
2011-12-15 12:10:00,44.04,44.15,44.01,44.14,31800.0,44.04,44.15,44.01,44.14,31800.0
2011-12-15 12:15:00,44.14,44.26,44.14,44.24,23000.0,44.14,44.26,44.14,44.24,23000.0
2011-12-15 12:20:00,44.21,44.55,44.2,44.54,63200.0,44.21,44.55,44.2,44.54,63200.0
2011-12-15 12:25:00,44.54,44.87,44.35,44.74,178900.0,44.54,44.87,44.35,44.74,178900.0
2011-12-15 12:30:00,44.75,44.76,44.42,44.49,41700.0,44.75,44.76,44.42,44.49,41700.0
2011-12-15 12:35:00,44.51,44.53,44.35,44.46,25600.0,44.51,44.53,44.35,44.46,25600.0
2011-12-15 12:40:00,44.45,44.5,44.41,44.45,35900.0,44.45,44.5,44.41,44.45,35900.0
2011-12-15 12:45:00,44.45,44.57,44.39,44.51,22400.0,44.45,44.57,44.39,44.51,22400.0
2011-12-15 12:50:00,44.51,44.51,44.37,44.38,12800.0,44.51,44.51,44.37,44.38,12800.0
2011-12-15 12:55:00,44.38,44.46,44.32,44.46,16800.0,44.38,44.46,44.32,44.46,16800.0
2011-12-15 13:00:00,44.44,44.5,44.39,44.49,23300.0,44.44,44.5,44.39,44.49,23300.0
2011-12-15 13:05:00,44.5,44.67,44.46,44.66,27100.0,44.5,44.67,44.46,44.66,27100.0
2011-12-15 13:10:00,44.66,44.67,44.55,44.6,22300.0,44.66,44.67,44.55,44.6,22300.0
2011-12-15 13:15:00,44.59,44.83,44.54,44.8,25400.0,44.59,44.83,44.54,44.8,25400.0
2011-12-15 13:20:00,44.83,44.95,44.76,44.93,54400.0,44.83,44.95,44.76,44.93,54400.0
2011-12-15 13:25:00,44.93,45.0,44.88,44.91,39200.0,44.93,45.0,44.88,44.91,39200.0
2011-12-15 13:30:00,44.91,44.96,44.6,44.66,34200.0,44.91,44.96,44.6,44.66,34200.0
2011-12-15 13:35:00,44.65,44.82,44.65,44.82,24000.0,44.65,44.82,44.65,44.82,24000.0
2011-12-15 13:40:00,44.77,45.0,44.68,44.99,55900.0,44.77,45.0,44.68,44.99,55900.0
2011-12-15 13:45:00,44.97,44.99,44.85,44.93,35300.0,44.97,44.99,44.85,44.93,35300.0
2011-12-15 13:50:00,44.95,44.98,44.84,44.97,36900.0,44.95,44.98,44.84,44.97,36900.0
2011-12-15 13:55:00,44.96,44.99,44.92,44.92,23500.0,44.96,44.99,44.92,44.92,23500.0
2011-12-15 14:00:00,44.94,44.95,44.87,44.93,18500.0,44.94,44.95,44.87,44.93,18500.0
2011-12-15 14:05:00,44.89,44.91,44.77,44.81,11400.0,44.89,44.91,44.77,44.81,11400.0
2011-12-15 14:10:00,44.8,44.92,44.8,44.83,15800.0,44.8,44.92,44.8,44.83,15800.0
2011-12-15 14:15:00,44.84,44.9,44.77,44.82,19700.0,44.84,44.9,44.77,44.82,19700.0
2011-12-15 14:20:00,44.8,44.89,44.78,44.84,12700.0,44.8,44.89,44.78,44.84,12700.0
2011-12-15 14:25:00,44.85,44.85,44.76,44.79,23300.0,44.85,44.85,44.76,44.79,23300.0
2011-12-15 14:30:00,44.77,44.85,44.74,44.79,21600.0,44.77,44.85,44.74,44.79,21600.0
2011-12-15 14:35:00,44.82,44.85,44.78,44.8,15600.0,44.82,44.85,44.78,44.8,15600.0
2011-12-15 14:40:00,44.8,44.84,44.78,44.79,17700.0,44.8,44.84,44.78,44.79,17700.0
2011-12-15 14:45:00,44.83,44.88,44.73,44.78,20900.0,44.83,44.88,44.73,44.78,20900.0
2011-12-15 14:50:00,44.79,44.81,44.71,44.79,15900.0,44.79,44.81,44.71,44.79,15900.0
2011-12-15 14:55:00,44.8,44.94,44.77,44.87,30500.0,44.8,44.94,44.77,44.87,30500.0
2011-12-15 15:00:00,44.85,44.87,44.72,44.86,24600.0,44.85,44.87,44.72,44.86,24600.0
2011-12-15 15:05:00,44.85,44.95,44.79,44.92,32500.0,44.85,44.95,44.79,44.92,32500.0
2011-12-15 15:10:00,44.91,44.96,44.87,44.91,59200.0,44.91,44.96,44.87,44.91,59200.0
2011-12-15 15:15:00,44.89,45.14,44.89,45.13,70500.0,44.89,45.14,44.89,45.13,70500.0
2011-12-15 15:20:00,45.1,45.1,44.94,44.97,30500.0,45.1,45.1,44.94,44.97,30500.0
2011-12-15 15:25:00,44.98,45.08,44.95,45.02,36900.0,44.98,45.08,44.95,45.02,36900.0
2011-12-15 15:30:00,45.02,45.13,44.98,45.12,66300.0,45.02,45.13,44.98,45.12,66300.0
2011-12-15 15:35:00,45.13,45.19,44.98,45.14,50000.0,45.13,45.19,44.98,45.14,50000.0
2011-12-15 15:40:00,45.16,45.18,45.06,45.11,80600.0,45.16,45.18,45.06,45.11,80600.0
2011-12-15 15:45:00,45.11,45.19,45.05,45.18,135400.0,45.11,45.19,45.05,45.18,135400.0
2011-12-15 15:50:00,45.16,45.18,45.04,45.08,85700.0,45.16,45.18,45.04,45.08,85700.0
2011-12-15 15:55:00,45.08,45.16,45.06,45.14,159300.0,45.08,45.16,45.06,45.14,159300.0
2011-12-16 09:30:00,45.42,45.6,45.3,45.48,52200.0,45.42,45.6,45.3,45.48,52200.0
2011-12-16 09:35:00,45.48,45.51,45.31,45.49,38600.0,45.48,45.51,45.31,45.49,38600.0
2011-12-16 09:40:00,45.46,45.52,45.17,45.24,47400.0,45.46,45.52,45.17,45.24,47400.0
2011-12-16 09:45:00,45.24,45.27,45.02,45.03,38700.0,45.24,45.27,45.02,45.03,38700.0
2011-12-16 09:50:00,45.04,45.18,44.97,45.15,56000.0,45.04,45.18,44.97,45.15,56000.0
2011-12-16 09:55:00,45.15,45.55,45.15,45.55,46700.0,45.15,45.55,45.15,45.55,46700.0
2011-12-16 10:00:00,45.55,45.57,45.39,45.41,79800.0,45.55,45.57,45.39,45.41,79800.0
2011-12-16 10:05:00,45.41,45.55,45.36,45.38,66600.0,45.41,45.55,45.36,45.38,66600.0
2011-12-16 10:10:00,45.38,45.42,45.31,45.36,23700.0,45.38,45.42,45.31,45.36,23700.0
2011-12-16 10:15:00,45.35,45.5,45.34,45.5,29700.0,45.35,45.5,45.34,45.5,29700.0
2011-12-16 10:20:00,45.5,45.55,45.35,45.4,38800.0,45.5,45.55,45.35,45.4,38800.0
2011-12-16 10:25:00,45.4,45.45,45.32,45.35,15100.0,45.4,45.45,45.32,45.35,15100.0
2011-12-16 10:30:00,45.38,45.56,45.36,45.55,19900.0,45.38,45.56,45.36,45.55,19900.0
2011-12-16 10:35:00,45.55,45.56,45.5,45.53,17600.0,45.55,45.56,45.5,45.53,17600.0
2011-12-16 10:40:00,45.55,45.56,45.49,45.56,19200.0,45.55,45.56,45.49,45.56,19200.0
2011-12-16 10:45:00,45.54,45.56,45.48,45.5,26500.0,45.54,45.56,45.48,45.5,26500.0
2011-12-16 10:50:00,45.52,45.53,45.39,45.45,23000.0,45.52,45.53,45.39,45.45,23000.0
2011-12-16 10:55:00,45.44,45.44,45.3,45.35,15900.0,45.44,45.44,45.3,45.35,15900.0
2011-12-16 11:00:00,45.39,45.45,45.15,45.17,18900.0,45.39,45.45,45.15,45.17,18900.0
2011-12-16 11:05:00,45.17,45.2,45.03,45.03,21200.0,45.17,45.2,45.03,45.03,21200.0
2011-12-16 11:10:00,45.05,45.18,45.03,45.1,20200.0,45.05,45.18,45.03,45.1,20200.0
2011-12-16 11:15:00,45.11,45.25,45.1,45.21,13400.0,45.11,45.25,45.1,45.21,13400.0
2011-12-16 11:20:00,45.18,45.3,45.17,45.21,14600.0,45.18,45.3,45.17,45.21,14600.0
2011-12-16 11:25:00,45.23,45.26,45.1,45.17,9300.0,45.23,45.26,45.1,45.17,9300.0
2011-12-16 11:30:00,45.16,45.16,45.0,45.02,18500.0,45.16,45.16,45.0,45.02,18500.0
2011-12-16 11:35:00,45.0,45.02,44.84,44.95,29600.0,45.0,45.02,44.84,44.95,29600.0
2011-12-16 11:40:00,44.94,44.99,44.92,44.92,7500.0,44.94,44.99,44.92,44.92,7500.0
2011-12-16 11:45:00,44.92,45.03,44.87,44.87,13500.0,44.92,45.03,44.87,44.87,13500.0
2011-12-16 11:50:00,44.86,44.88,44.8,44.83,11700.0,44.86,44.88,44.8,44.83,11700.0
2011-12-16 11:55:00,44.81,44.82,44.6,44.64,18000.0,44.81,44.82,44.6,44.64,18000.0
2011-12-16 12:00:00,44.64,44.77,44.5,44.75,30800.0,44.64,44.77,44.5,44.75,30800.0
2011-12-16 12:05:00,44.76,44.76,44.64,44.69,10400.0,44.76,44.76,44.64,44.69,10400.0
2011-12-16 12:10:00,44.72,44.78,44.68,44.74,10300.0,44.72,44.78,44.68,44.74,10300.0
2011-12-16 12:15:00,44.74,44.77,44.69,44.69,14900.0,44.74,44.77,44.69,44.69,14900.0
2011-12-16 12:20:00,44.71,44.74,44.65,44.72,14600.0,44.71,44.74,44.65,44.72,14600.0
2011-12-16 12:25:00,44.69,44.71,44.52,44.59,11500.0,44.69,44.71,44.52,44.59,11500.0
2011-12-16 12:30:00,44.57,44.63,44.45,44.52,18700.0,44.57,44.63,44.45,44.52,18700.0
2011-12-16 12:35:00,44.49,44.56,44.31,44.56,27300.0,44.49,44.56,44.31,44.56,27300.0
2011-12-16 12:40:00,44.58,44.63,44.44,44.44,11800.0,44.58,44.63,44.44,44.44,11800.0
2011-12-16 12:45:00,44.45,44.6,44.44,44.59,22500.0,44.45,44.6,44.44,44.59,22500.0
2011-12-16 12:50:00,44.58,44.7,44.54,44.69,24900.0,44.58,44.7,44.54,44.69,24900.0
2011-12-16 12:55:00,44.7,44.85,44.66,44.73,25800.0,44.7,44.85,44.66,44.73,25800.0
2011-12-16 13:00:00,44.72,44.85,44.7,44.75,30400.0,44.72,44.85,44.7,44.75,30400.0
2011-12-16 13:05:00,44.74,44.77,44.6,44.64,31700.0,44.74,44.77,44.6,44.64,31700.0
2011-12-16 13:10:00,44.66,44.74,44.6,44.63,28900.0,44.66,44.74,44.6,44.63,28900.0
2011-12-16 13:15:00,44.63,44.75,44.62,44.75,14400.0,44.63,44.75,44.62,44.75,14400.0
2011-12-16 13:20:00,44.79,44.85,44.78,44.78,40400.0,44.79,44.85,44.78,44.78,40400.0
2011-12-16 13:25:00,44.76,44.76,44.6,44.67,10400.0,44.76,44.76,44.6,44.67,10400.0
2011-12-16 13:30:00,44.77,44.81,44.7,44.72,8000.0,44.77,44.81,44.7,44.72,8000.0
2011-12-16 13:35:00,44.75,44.8,44.7,44.72,9000.0,44.75,44.8,44.7,44.72,9000.0
2011-12-16 13:40:00,44.69,44.69,44.58,44.63,8000.0,44.69,44.69,44.58,44.63,8000.0
2011-12-16 13:45:00,44.61,44.87,44.59,44.87,12100.0,44.61,44.87,44.59,44.87,12100.0
2011-12-16 13:50:00,44.86,44.86,44.71,44.8,27100.0,44.86,44.86,44.71,44.8,27100.0
2011-12-16 13:55:00,44.78,44.81,44.68,44.74,30400.0,44.78,44.81,44.68,44.74,30400.0
2011-12-16 14:00:00,44.74,44.79,44.68,44.72,18000.0,44.74,44.79,44.68,44.72,18000.0
2011-12-16 14:05:00,44.71,44.82,44.71,44.78,14700.0,44.71,44.82,44.71,44.78,14700.0
2011-12-16 14:10:00,44.78,44.86,44.71,44.83,10600.0,44.78,44.86,44.71,44.83,10600.0
2011-12-16 14:15:00,44.81,44.83,44.7,44.74,9100.0,44.81,44.83,44.7,44.74,9100.0
2011-12-16 14:20:00,44.75,44.75,44.65,44.7,10400.0,44.75,44.75,44.65,44.7,10400.0
2011-12-16 14:25:00,44.7,44.71,44.6,44.6,16100.0,44.7,44.71,44.6,44.6,16100.0
2011-12-16 14:30:00,44.61,44.78,44.59,44.74,19900.0,44.61,44.78,44.59,44.74,19900.0
2011-12-16 14:35:00,44.74,44.75,44.69,44.73,14000.0,44.74,44.75,44.69,44.73,14000.0
2011-12-16 14:40:00,44.73,44.8,44.71,44.78,26200.0,44.73,44.8,44.71,44.78,26200.0
2011-12-16 14:45:00,44.79,44.97,44.79,44.96,37100.0,44.79,44.97,44.79,44.96,37100.0
2011-12-16 14:50:00,44.96,45.06,44.96,45.03,47600.0,44.96,45.06,44.96,45.03,47600.0
2011-12-16 14:55:00,45.03,45.09,45.01,45.09,27900.0,45.03,45.09,45.01,45.09,27900.0
2011-12-16 15:00:00,45.07,45.2,45.07,45.19,64100.0,45.07,45.2,45.07,45.19,64100.0
2011-12-16 15:05:00,45.19,45.3,45.04,45.07,53600.0,45.19,45.3,45.04,45.07,53600.0
2011-12-16 15:10:00,45.06,45.16,45.05,45.09,41800.0,45.06,45.16,45.05,45.09,41800.0
2011-12-16 15:15:00,45.09,45.21,44.98,44.98,215300.0,45.09,45.21,44.98,44.98,215300.0
2011-12-16 15:20:00,44.98,45.01,44.92,44.94,38400.0,44.98,45.01,44.92,44.94,38400.0
2011-12-16 15:25:00,44.94,45.0,44.88,44.94,27200.0,44.94,45.0,44.88,44.94,27200.0
2011-12-16 15:30:00,44.94,45.0,44.85,44.88,47000.0,44.94,45.0,44.85,44.88,47000.0
2011-12-16 15:35:00,44.86,44.9,44.83,44.88,56500.0,44.86,44.9,44.83,44.88,56500.0
2011-12-16 15:40:00,44.88,45.01,44.83,44.9,48400.0,44.88,45.01,44.83,44.9,48400.0
2011-12-16 15:45:00,44.91,45.13,44.9,45.12,96800.0,44.91,45.13,44.9,45.12,96800.0
2011-12-16 15:50:00,45.12,45.24,45.09,45.14,197500.0,45.12,45.24,45.09,45.14,197500.0
2011-12-16 15:55:00,45.14,45.28,45.12,45.26,239600.0,45.14,45.28,45.12,45.26,239600.0
2011-12-19 09:30:00,45.4,45.5,45.06,45.44,49300.0,45.4,45.5,45.06,45.44,49300.0
2011-12-19 09:35:00,45.4,45.41,45.0,45.16,28500.0,45.4,45.41,45.0,45.16,28500.0
2011-12-19 09:40:00,45.16,45.45,45.14,45.37,29500.0,45.16,45.45,45.14,45.37,29500.0
2011-12-19 09:45:00,45.4,45.42,45.16,45.33,87500.0,45.4,45.42,45.16,45.33,87500.0
2011-12-19 09:50:00,45.33,45.47,45.26,45.44,31700.0,45.33,45.47,45.26,45.44,31700.0
2011-12-19 09:55:00,45.46,45.75,45.46,45.74,47800.0,45.46,45.75,45.46,45.74,47800.0
2011-12-19 10:00:00,45.74,45.74,45.39,45.5,24600.0,45.74,45.74,45.39,45.5,24600.0
2011-12-19 10:05:00,45.48,45.73,45.42,45.58,19500.0,45.48,45.73,45.42,45.58,19500.0
2011-12-19 10:10:00,45.58,45.58,45.4,45.51,27100.0,45.58,45.58,45.4,45.51,27100.0
2011-12-19 10:15:00,45.5,45.59,45.23,45.42,37100.0,45.5,45.59,45.23,45.42,37100.0
2011-12-19 10:20:00,45.42,45.56,45.38,45.49,18900.0,45.42,45.56,45.38,45.49,18900.0
2011-12-19 10:25:00,45.5,45.54,45.4,45.44,26700.0,45.5,45.54,45.4,45.44,26700.0
2011-12-19 10:30:00,45.45,45.56,45.45,45.54,22500.0,45.45,45.56,45.45,45.54,22500.0
2011-12-19 10:35:00,45.56,45.56,45.44,45.44,9200.0,45.56,45.56,45.44,45.44,9200.0
2011-12-19 10:40:00,45.46,45.54,45.42,45.52,18200.0,45.46,45.54,45.42,45.52,18200.0
2011-12-19 10:45:00,45.49,45.5,45.32,45.43,53300.0,45.49,45.5,45.32,45.43,53300.0
2011-12-19 10:50:00,45.4,45.41,45.29,45.4,125900.0,45.4,45.41,45.29,45.4,125900.0
2011-12-19 10:55:00,45.37,45.44,45.27,45.3,55800.0,45.37,45.44,45.27,45.3,55800.0
2011-12-19 11:00:00,45.3,45.34,45.13,45.25,37600.0,45.3,45.34,45.13,45.25,37600.0
2011-12-19 11:05:00,45.26,45.33,45.15,45.29,34400.0,45.26,45.33,45.15,45.29,34400.0
2011-12-19 11:10:00,45.29,45.36,45.26,45.31,26400.0,45.29,45.36,45.26,45.31,26400.0
2011-12-19 11:15:00,45.31,45.41,45.25,45.41,25000.0,45.31,45.41,45.25,45.41,25000.0
2011-12-19 11:20:00,45.42,45.42,45.26,45.26,10000.0,45.42,45.42,45.26,45.26,10000.0
2011-12-19 11:25:00,45.3,45.38,45.28,45.38,20300.0,45.3,45.38,45.28,45.38,20300.0
2011-12-19 11:30:00,45.32,45.37,45.21,45.34,17600.0,45.32,45.37,45.21,45.34,17600.0
2011-12-19 11:35:00,45.34,45.35,45.17,45.17,23600.0,45.34,45.35,45.17,45.17,23600.0
2011-12-19 11:40:00,45.2,45.22,45.06,45.17,25900.0,45.2,45.22,45.06,45.17,25900.0
2011-12-19 11:45:00,45.2,45.27,45.0,45.27,31700.0,45.2,45.27,45.0,45.27,31700.0
2011-12-19 11:50:00,45.22,45.32,45.2,45.26,23800.0,45.22,45.32,45.2,45.26,23800.0
2011-12-19 11:55:00,45.24,45.34,45.22,45.26,19800.0,45.24,45.34,45.22,45.26,19800.0
2011-12-19 12:00:00,45.25,45.35,45.18,45.29,17800.0,45.25,45.35,45.18,45.29,17800.0
2011-12-19 12:05:00,45.28,45.32,45.19,45.3,11400.0,45.28,45.32,45.19,45.3,11400.0
2011-12-19 12:10:00,45.34,45.39,45.24,45.28,42900.0,45.34,45.39,45.24,45.28,42900.0
2011-12-19 12:15:00,45.27,45.34,45.23,45.3,26200.0,45.27,45.34,45.23,45.3,26200.0
2011-12-19 12:20:00,45.31,45.44,45.31,45.31,9500.0,45.31,45.44,45.31,45.31,9500.0
2011-12-19 12:25:00,45.32,45.48,45.3,45.44,8900.0,45.32,45.48,45.3,45.44,8900.0
2011-12-19 12:30:00,45.47,45.47,45.37,45.41,15800.0,45.47,45.47,45.37,45.41,15800.0
2011-12-19 12:35:00,45.4,45.46,45.35,45.4,7500.0,45.4,45.46,45.35,45.4,7500.0
2011-12-19 12:40:00,45.4,45.43,45.31,45.36,9500.0,45.4,45.43,45.31,45.36,9500.0
2011-12-19 12:45:00,45.37,45.48,45.37,45.41,7100.0,45.37,45.48,45.37,45.41,7100.0
2011-12-19 12:50:00,45.43,45.48,45.35,45.46,8800.0,45.43,45.48,45.35,45.46,8800.0
2011-12-19 12:55:00,45.47,45.5,45.41,45.49,21100.0,45.47,45.5,45.41,45.49,21100.0
2011-12-19 13:00:00,45.49,45.5,45.36,45.37,22500.0,45.49,45.5,45.36,45.37,22500.0
2011-12-19 13:05:00,45.37,45.37,45.3,45.37,12600.0,45.37,45.37,45.3,45.37,12600.0
2011-12-19 13:10:00,45.36,45.36,45.3,45.3,24300.0,45.36,45.36,45.3,45.3,24300.0
2011-12-19 13:15:00,45.29,45.32,45.23,45.25,11000.0,45.29,45.32,45.23,45.25,11000.0
2011-12-19 13:20:00,45.3,45.36,45.24,45.32,10800.0,45.3,45.36,45.24,45.32,10800.0
2011-12-19 13:25:00,45.33,45.34,45.24,45.32,11200.0,45.33,45.34,45.24,45.32,11200.0
2011-12-19 13:30:00,45.31,45.38,45.31,45.38,17800.0,45.31,45.38,45.31,45.38,17800.0
2011-12-19 13:35:00,45.38,45.38,45.27,45.27,10300.0,45.38,45.38,45.27,45.27,10300.0
2011-12-19 13:40:00,45.31,45.38,45.25,45.36,6900.0,45.31,45.38,45.25,45.36,6900.0
2011-12-19 13:45:00,45.36,45.39,45.33,45.35,6800.0,45.36,45.39,45.33,45.35,6800.0
2011-12-19 13:50:00,45.36,45.44,45.34,45.39,19200.0,45.36,45.44,45.34,45.39,19200.0
2011-12-19 13:55:00,45.37,45.4,45.35,45.37,10300.0,45.37,45.4,45.35,45.37,10300.0
2011-12-19 14:00:00,45.35,45.4,45.33,45.39,15400.0,45.35,45.4,45.33,45.39,15400.0
2011-12-19 14:05:00,45.38,45.42,45.34,45.4,39100.0,45.38,45.42,45.34,45.4,39100.0
2011-12-19 14:10:00,45.38,45.41,45.34,45.4,28800.0,45.38,45.41,45.34,45.4,28800.0
2011-12-19 14:15:00,45.39,45.4,45.27,45.29,14500.0,45.39,45.4,45.27,45.29,14500.0
2011-12-19 14:20:00,45.3,45.4,45.28,45.36,18900.0,45.3,45.4,45.28,45.36,18900.0
2011-12-19 14:25:00,45.34,45.43,45.33,45.37,21400.0,45.34,45.43,45.33,45.37,21400.0
2011-12-19 14:30:00,45.36,45.4,45.28,45.36,27300.0,45.36,45.4,45.28,45.36,27300.0
2011-12-19 14:35:00,45.36,45.43,45.31,45.43,24800.0,45.36,45.43,45.31,45.43,24800.0
2011-12-19 14:40:00,45.44,45.5,45.4,45.49,21500.0,45.44,45.5,45.4,45.49,21500.0
2011-12-19 14:45:00,45.5,45.5,45.42,45.44,11300.0,45.5,45.5,45.42,45.44,11300.0
2011-12-19 14:50:00,45.44,45.47,45.37,45.46,17700.0,45.44,45.47,45.37,45.46,17700.0
2011-12-19 14:55:00,45.46,45.55,45.44,45.47,36400.0,45.46,45.55,45.44,45.47,36400.0
2011-12-19 15:00:00,45.48,45.5,45.28,45.29,51300.0,45.48,45.5,45.28,45.29,51300.0
2011-12-19 15:05:00,45.3,45.37,45.15,45.25,70100.0,45.3,45.37,45.15,45.25,70100.0
2011-12-19 15:10:00,45.25,45.26,45.18,45.22,37600.0,45.25,45.26,45.18,45.22,37600.0
2011-12-19 15:15:00,45.2,45.3,45.17,45.28,41000.0,45.2,45.3,45.17,45.28,41000.0
2011-12-19 15:20:00,45.29,45.29,45.18,45.24,29700.0,45.29,45.29,45.18,45.24,29700.0
2011-12-19 15:25:00,45.24,45.25,45.04,45.06,34400.0,45.24,45.25,45.04,45.06,34400.0
2011-12-19 15:30:00,45.07,45.19,45.04,45.1,45100.0,45.07,45.19,45.04,45.1,45100.0
2011-12-19 15:35:00,45.1,45.19,45.07,45.15,44000.0,45.1,45.19,45.07,45.15,44000.0
2011-12-19 15:40:00,45.16,45.31,45.12,45.2,59500.0,45.16,45.31,45.12,45.2,59500.0
2011-12-19 15:45:00,45.19,45.25,45.15,45.18,83900.0,45.19,45.25,45.15,45.18,83900.0
2011-12-19 15:50:00,45.17,45.18,45.01,45.09,77800.0,45.17,45.18,45.01,45.09,77800.0
2011-12-19 15:55:00,45.08,45.14,45.03,45.11,71300.0,45.08,45.14,45.03,45.11,71300.0
2011-12-20 09:30:00,45.73,46.0,45.56,45.99,65300.0,45.73,46.0,45.56,45.99,65300.0
2011-12-20 09:35:00,45.99,46.13,45.71,46.04,44500.0,45.99,46.13,45.71,46.04,44500.0
2011-12-20 09:40:00,46.05,46.5,46.04,46.35,65300.0,46.05,46.5,46.04,46.35,65300.0
2011-12-20 09:45:00,46.36,46.36,46.06,46.11,28400.0,46.36,46.36,46.06,46.11,28400.0
2011-12-20 09:50:00,46.14,46.26,46.09,46.12,18800.0,46.14,46.26,46.09,46.12,18800.0
2011-12-20 09:55:00,46.12,46.2,46.06,46.13,34900.0,46.12,46.2,46.06,46.13,34900.0
2011-12-20 10:00:00,46.14,46.21,46.12,46.18,27400.0,46.14,46.21,46.12,46.18,27400.0
2011-12-20 10:05:00,46.19,46.21,46.13,46.18,17400.0,46.19,46.21,46.13,46.18,17400.0
2011-12-20 10:10:00,46.16,46.22,46.14,46.22,48200.0,46.16,46.22,46.14,46.22,48200.0
2011-12-20 10:15:00,46.22,46.27,46.19,46.25,27400.0,46.22,46.27,46.19,46.25,27400.0
2011-12-20 10:20:00,46.25,46.3,46.19,46.3,56800.0,46.25,46.3,46.19,46.3,56800.0
2011-12-20 10:25:00,46.3,46.39,46.22,46.39,24800.0,46.3,46.39,46.22,46.39,24800.0
2011-12-20 10:30:00,46.39,46.39,46.29,46.34,19300.0,46.39,46.39,46.29,46.34,19300.0
2011-12-20 10:35:00,46.36,46.46,46.14,46.4,65700.0,46.36,46.46,46.14,46.4,65700.0
2011-12-20 10:40:00,46.45,46.5,46.22,46.26,47000.0,46.45,46.5,46.22,46.26,47000.0
2011-12-20 10:45:00,46.26,46.32,46.26,46.28,14800.0,46.26,46.32,46.26,46.28,14800.0
2011-12-20 10:50:00,46.28,46.3,46.23,46.23,14500.0,46.28,46.3,46.23,46.23,14500.0
2011-12-20 10:55:00,46.23,46.3,46.21,46.22,18200.0,46.23,46.3,46.21,46.22,18200.0
2011-12-20 11:00:00,46.26,46.37,46.18,46.35,19900.0,46.26,46.37,46.18,46.35,19900.0
2011-12-20 11:05:00,46.35,46.45,46.33,46.35,16300.0,46.35,46.45,46.33,46.35,16300.0
2011-12-20 11:10:00,46.35,46.4,46.34,46.37,15100.0,46.35,46.4,46.34,46.37,15100.0
2011-12-20 11:15:00,46.37,46.44,46.36,46.43,18800.0,46.37,46.44,46.36,46.43,18800.0
2011-12-20 11:20:00,46.42,46.46,46.34,46.46,24200.0,46.42,46.46,46.34,46.46,24200.0
2011-12-20 11:25:00,46.46,46.58,46.44,46.52,22100.0,46.46,46.58,46.44,46.52,22100.0
2011-12-20 11:30:00,46.54,46.63,46.49,46.59,12700.0,46.54,46.63,46.49,46.59,12700.0
2011-12-20 11:35:00,46.59,46.61,46.49,46.51,12800.0,46.59,46.61,46.49,46.51,12800.0
2011-12-20 11:40:00,46.5,46.54,46.46,46.46,18300.0,46.5,46.54,46.46,46.46,18300.0
2011-12-20 11:45:00,46.46,46.73,46.44,46.7,15500.0,46.46,46.73,46.44,46.7,15500.0
2011-12-20 11:50:00,46.73,46.76,46.56,46.66,16500.0,46.73,46.76,46.56,46.66,16500.0
2011-12-20 11:55:00,46.73,46.73,46.63,46.65,16000.0,46.73,46.73,46.63,46.65,16000.0
2011-12-20 12:00:00,46.65,46.72,46.62,46.69,19400.0,46.65,46.72,46.62,46.69,19400.0
2011-12-20 12:05:00,46.69,46.73,46.62,46.67,7600.0,46.69,46.73,46.62,46.67,7600.0
2011-12-20 12:10:00,46.63,46.68,46.62,46.68,13500.0,46.63,46.68,46.62,46.68,13500.0
2011-12-20 12:15:00,46.68,46.72,46.66,46.67,9200.0,46.68,46.72,46.66,46.67,9200.0
2011-12-20 12:20:00,46.68,46.82,46.67,46.78,23500.0,46.68,46.82,46.67,46.78,23500.0
2011-12-20 12:25:00,46.73,46.75,46.72,46.75,4400.0,46.73,46.75,46.72,46.75,4400.0
2011-12-20 12:30:00,46.74,46.75,46.61,46.69,38100.0,46.74,46.75,46.61,46.69,38100.0
2011-12-20 12:35:00,46.67,46.7,46.57,46.57,16100.0,46.67,46.7,46.57,46.57,16100.0
2011-12-20 12:40:00,46.57,46.67,46.57,46.65,13100.0,46.57,46.67,46.57,46.65,13100.0
2011-12-20 12:45:00,46.64,46.76,46.61,46.67,39300.0,46.64,46.76,46.61,46.67,39300.0
2011-12-20 12:50:00,46.66,46.74,46.64,46.68,13500.0,46.66,46.74,46.64,46.68,13500.0
2011-12-20 12:55:00,46.68,46.72,46.65,46.69,15700.0,46.68,46.72,46.65,46.69,15700.0
2011-12-20 13:00:00,46.74,46.83,46.67,46.74,16300.0,46.74,46.83,46.67,46.74,16300.0
2011-12-20 13:05:00,46.76,46.79,46.74,46.76,8500.0,46.76,46.79,46.74,46.76,8500.0
2011-12-20 13:10:00,46.77,46.82,46.68,46.68,11100.0,46.77,46.82,46.68,46.68,11100.0
2011-12-20 13:15:00,46.7,46.7,46.63,46.66,9700.0,46.7,46.7,46.63,46.66,9700.0
2011-12-20 13:20:00,46.64,46.69,46.61,46.63,14000.0,46.64,46.69,46.61,46.63,14000.0
2011-12-20 13:25:00,46.65,46.71,46.5,46.5,15800.0,46.65,46.71,46.5,46.5,15800.0
2011-12-20 13:30:00,46.54,46.57,46.49,46.51,10100.0,46.54,46.57,46.49,46.51,10100.0
2011-12-20 13:35:00,46.51,46.56,46.48,46.54,12900.0,46.51,46.56,46.48,46.54,12900.0
2011-12-20 13:40:00,46.52,46.54,46.48,46.54,9700.0,46.52,46.54,46.48,46.54,9700.0
2011-12-20 13:45:00,46.54,46.58,46.52,46.58,11600.0,46.54,46.58,46.52,46.58,11600.0
2011-12-20 13:50:00,46.58,46.61,46.54,46.55,7200.0,46.58,46.61,46.54,46.55,7200.0
2011-12-20 13:55:00,46.55,46.59,46.51,46.52,9600.0,46.55,46.59,46.51,46.52,9600.0
2011-12-20 14:00:00,46.53,46.54,46.38,46.43,23600.0,46.53,46.54,46.38,46.43,23600.0
2011-12-20 14:05:00,46.44,46.5,46.43,46.49,11500.0,46.44,46.5,46.43,46.49,11500.0
2011-12-20 14:10:00,46.49,46.51,46.4,46.41,8500.0,46.49,46.51,46.4,46.41,8500.0
2011-12-20 14:15:00,46.42,46.5,46.41,46.49,7200.0,46.42,46.5,46.41,46.49,7200.0
2011-12-20 14:20:00,46.5,46.52,46.42,46.44,9400.0,46.5,46.52,46.42,46.44,9400.0
2011-12-20 14:25:00,46.46,46.48,46.35,46.44,18800.0,46.46,46.48,46.35,46.44,18800.0
2011-12-20 14:30:00,46.44,46.52,46.42,46.48,14300.0,46.44,46.52,46.42,46.48,14300.0
2011-12-20 14:35:00,46.49,46.51,46.37,46.39,14700.0,46.49,46.51,46.37,46.39,14700.0
2011-12-20 14:40:00,46.38,46.68,46.38,46.68,14700.0,46.38,46.68,46.38,46.68,14700.0
2011-12-20 14:45:00,46.67,46.75,46.63,46.65,29800.0,46.67,46.75,46.63,46.65,29800.0
2011-12-20 14:50:00,46.65,46.72,46.65,46.7,143500.0,46.65,46.72,46.65,46.7,143500.0
2011-12-20 14:55:00,46.7,46.71,46.61,46.67,15400.0,46.7,46.71,46.61,46.67,15400.0
2011-12-20 15:00:00,46.66,46.73,46.61,46.65,16600.0,46.66,46.73,46.61,46.65,16600.0
2011-12-20 15:05:00,46.67,46.68,46.62,46.63,12500.0,46.67,46.68,46.62,46.63,12500.0
2011-12-20 15:10:00,46.63,46.69,46.58,46.67,17800.0,46.63,46.69,46.58,46.67,17800.0
2011-12-20 15:15:00,46.67,46.73,46.64,46.65,19900.0,46.67,46.73,46.64,46.65,19900.0
2011-12-20 15:20:00,46.64,46.69,46.57,46.6,22500.0,46.64,46.69,46.57,46.6,22500.0
2011-12-20 15:25:00,46.6,46.75,46.55,46.72,24500.0,46.6,46.75,46.55,46.72,24500.0
2011-12-20 15:30:00,46.73,46.74,46.54,46.55,51800.0,46.73,46.74,46.54,46.55,51800.0
2011-12-20 15:35:00,46.52,46.65,46.52,46.6,57600.0,46.52,46.65,46.52,46.6,57600.0
2011-12-20 15:40:00,46.6,46.76,46.6,46.65,65800.0,46.6,46.76,46.6,46.65,65800.0
2011-12-20 15:45:00,46.65,46.8,46.65,46.69,84000.0,46.65,46.8,46.65,46.69,84000.0
2011-12-20 15:50:00,46.68,46.78,46.67,46.77,81500.0,46.68,46.78,46.67,46.77,81500.0
2011-12-20 15:55:00,46.78,46.79,46.68,46.75,114600.0,46.78,46.79,46.68,46.75,114600.0
2011-12-21 09:30:00,46.88,46.88,46.33,46.5,56000.0,46.88,46.88,46.33,46.5,56000.0
2011-12-21 09:35:00,46.52,46.59,46.32,46.43,29300.0,46.52,46.59,46.32,46.43,29300.0
2011-12-21 09:40:00,46.43,46.43,46.2,46.29,47600.0,46.43,46.43,46.2,46.29,47600.0
2011-12-21 09:45:00,46.33,46.55,46.24,46.24,27500.0,46.33,46.55,46.24,46.24,27500.0
2011-12-21 09:50:00,46.25,46.3,46.17,46.17,24700.0,46.25,46.3,46.17,46.17,24700.0
2011-12-21 09:55:00,46.16,46.22,45.97,46.22,64500.0,46.16,46.22,45.97,46.22,64500.0
2011-12-21 10:00:00,46.19,46.19,45.88,45.92,49500.0,46.19,46.19,45.88,45.92,49500.0
2011-12-21 10:05:00,45.89,45.96,45.75,45.93,32700.0,45.89,45.96,45.75,45.93,32700.0
2011-12-21 10:10:00,45.94,46.14,45.91,46.1,25700.0,45.94,46.14,45.91,46.1,25700.0
2011-12-21 10:15:00,46.1,46.2,46.09,46.15,21900.0,46.1,46.2,46.09,46.15,21900.0
2011-12-21 10:20:00,46.15,46.25,46.07,46.09,27500.0,46.15,46.25,46.07,46.09,27500.0
2011-12-21 10:25:00,46.08,46.1,45.81,45.85,22200.0,46.08,46.1,45.81,45.85,22200.0
2011-12-21 10:30:00,45.87,46.0,45.84,45.91,20400.0,45.87,46.0,45.84,45.91,20400.0
2011-12-21 10:35:00,45.88,45.94,45.84,45.9,16700.0,45.88,45.94,45.84,45.9,16700.0
2011-12-21 10:40:00,45.94,45.97,45.55,45.55,40700.0,45.94,45.97,45.55,45.55,40700.0
2011-12-21 10:45:00,45.56,45.72,45.5,45.58,39000.0,45.56,45.72,45.5,45.58,39000.0
2011-12-21 10:50:00,45.54,45.62,45.5,45.6,50000.0,45.54,45.62,45.5,45.6,50000.0
2011-12-21 10:55:00,45.6,45.77,45.58,45.69,26900.0,45.6,45.77,45.58,45.69,26900.0
2011-12-21 11:00:00,45.73,45.75,45.45,45.46,21000.0,45.73,45.75,45.45,45.46,21000.0
2011-12-21 11:05:00,45.44,45.49,45.4,45.43,37200.0,45.44,45.49,45.4,45.43,37200.0
2011-12-21 11:10:00,45.4,45.41,45.29,45.31,19600.0,45.4,45.41,45.29,45.31,19600.0
2011-12-21 11:15:00,45.26,45.33,45.21,45.33,11200.0,45.26,45.33,45.21,45.33,11200.0
2011-12-21 11:20:00,45.32,45.49,45.3,45.48,8300.0,45.32,45.49,45.3,45.48,8300.0
2011-12-21 11:25:00,45.47,45.53,45.35,45.42,13300.0,45.47,45.53,45.35,45.42,13300.0
2011-12-21 11:30:00,45.41,45.51,45.38,45.47,7100.0,45.41,45.51,45.38,45.47,7100.0
2011-12-21 11:35:00,45.47,45.47,45.27,45.32,13900.0,45.47,45.47,45.27,45.32,13900.0
2011-12-21 11:40:00,45.32,45.36,45.2,45.35,16000.0,45.32,45.36,45.2,45.35,16000.0
2011-12-21 11:45:00,45.36,45.4,45.32,45.39,9500.0,45.36,45.4,45.32,45.39,9500.0
2011-12-21 11:50:00,45.39,45.41,45.21,45.21,11700.0,45.39,45.41,45.21,45.21,11700.0
2011-12-21 11:55:00,45.21,45.29,45.13,45.29,29600.0,45.21,45.29,45.13,45.29,29600.0
2011-12-21 12:00:00,45.31,45.39,45.24,45.29,21700.0,45.31,45.39,45.24,45.29,21700.0
2011-12-21 12:05:00,45.29,45.31,45.0,45.14,18100.0,45.29,45.31,45.0,45.14,18100.0
2011-12-21 12:10:00,45.13,45.14,45.02,45.02,11400.0,45.13,45.14,45.02,45.02,11400.0
2011-12-21 12:15:00,45.01,45.03,44.94,45.02,19000.0,45.01,45.03,44.94,45.02,19000.0
2011-12-21 12:20:00,45.01,45.04,44.89,44.89,12800.0,45.01,45.04,44.89,44.89,12800.0
2011-12-21 12:25:00,44.89,44.91,44.71,44.79,33900.0,44.89,44.91,44.71,44.79,33900.0
2011-12-21 12:30:00,44.8,44.8,44.62,44.63,19200.0,44.8,44.8,44.62,44.63,19200.0
2011-12-21 12:35:00,44.63,44.79,44.61,44.74,31200.0,44.63,44.79,44.61,44.74,31200.0
2011-12-21 12:40:00,44.76,45.02,44.72,45.02,21300.0,44.76,45.02,44.72,45.02,21300.0
2011-12-21 12:45:00,44.99,45.18,44.97,45.18,10600.0,44.99,45.18,44.97,45.18,10600.0
2011-12-21 12:50:00,45.18,45.22,45.11,45.19,19500.0,45.18,45.22,45.11,45.19,19500.0
2011-12-21 12:55:00,45.17,45.31,45.14,45.28,16400.0,45.17,45.31,45.14,45.28,16400.0
2011-12-21 13:00:00,45.26,45.39,45.26,45.28,16600.0,45.26,45.39,45.26,45.28,16600.0
2011-12-21 13:05:00,45.34,45.39,45.33,45.37,9200.0,45.34,45.39,45.33,45.37,9200.0
2011-12-21 13:10:00,45.35,45.46,45.34,45.41,23300.0,45.35,45.46,45.34,45.41,23300.0
2011-12-21 13:15:00,45.4,45.45,45.33,45.39,13700.0,45.4,45.45,45.33,45.39,13700.0
2011-12-21 13:20:00,45.4,45.46,45.35,45.45,9800.0,45.4,45.46,45.35,45.45,9800.0
2011-12-21 13:25:00,45.44,45.51,45.39,45.41,8700.0,45.44,45.51,45.39,45.41,8700.0
2011-12-21 13:30:00,45.41,45.44,45.39,45.42,18200.0,45.41,45.44,45.39,45.42,18200.0
2011-12-21 13:35:00,45.41,45.51,45.37,45.49,12800.0,45.41,45.51,45.37,45.49,12800.0
2011-12-21 13:40:00,45.49,45.49,45.22,45.28,15100.0,45.49,45.49,45.22,45.28,15100.0
2011-12-21 13:45:00,45.31,45.44,45.3,45.37,12900.0,45.31,45.44,45.3,45.37,12900.0
2011-12-21 13:50:00,45.39,45.58,45.35,45.55,21500.0,45.39,45.58,45.35,45.55,21500.0
2011-12-21 13:55:00,45.52,45.66,45.52,45.63,24200.0,45.52,45.66,45.52,45.63,24200.0
2011-12-21 14:00:00,45.64,45.74,45.56,45.73,35100.0,45.64,45.74,45.56,45.73,35100.0
2011-12-21 14:05:00,45.75,45.84,45.72,45.81,33900.0,45.75,45.84,45.72,45.81,33900.0
2011-12-21 14:10:00,45.81,45.81,45.61,45.75,23400.0,45.81,45.81,45.61,45.75,23400.0
2011-12-21 14:15:00,45.77,45.81,45.76,45.78,47100.0,45.77,45.81,45.76,45.78,47100.0
2011-12-21 14:20:00,45.76,45.79,45.61,45.61,9300.0,45.76,45.79,45.61,45.61,9300.0
2011-12-21 14:25:00,45.68,45.77,45.6,45.65,9300.0,45.68,45.77,45.6,45.65,9300.0
2011-12-21 14:30:00,45.67,45.69,45.54,45.55,21500.0,45.67,45.69,45.54,45.55,21500.0
2011-12-21 14:35:00,45.55,45.76,45.55,45.67,19900.0,45.55,45.76,45.55,45.67,19900.0
2011-12-21 14:40:00,45.67,45.85,45.67,45.75,46700.0,45.67,45.85,45.67,45.75,46700.0
2011-12-21 14:45:00,45.72,45.79,45.69,45.74,29100.0,45.72,45.79,45.69,45.74,29100.0
2011-12-21 14:50:00,45.74,45.89,45.73,45.87,49000.0,45.74,45.89,45.73,45.87,49000.0
2011-12-21 14:55:00,45.86,45.96,45.86,45.92,53600.0,45.86,45.96,45.86,45.92,53600.0
2011-12-21 15:00:00,45.94,45.95,45.75,45.85,26000.0,45.94,45.95,45.75,45.85,26000.0
2011-12-21 15:05:00,45.86,45.86,45.63,45.75,25200.0,45.86,45.86,45.63,45.75,25200.0
2011-12-21 15:10:00,45.75,45.75,45.63,45.73,32500.0,45.75,45.75,45.63,45.73,32500.0
2011-12-21 15:15:00,45.74,45.85,45.65,45.75,26300.0,45.74,45.85,45.65,45.75,26300.0
2011-12-21 15:20:00,45.75,45.8,45.71,45.74,19600.0,45.75,45.8,45.71,45.74,19600.0
2011-12-21 15:25:00,45.75,45.89,45.75,45.84,35100.0,45.75,45.89,45.75,45.84,35100.0
2011-12-21 15:30:00,45.85,46.0,45.85,45.92,34900.0,45.85,46.0,45.85,45.92,34900.0
2011-12-21 15:35:00,45.91,46.03,45.9,45.98,28300.0,45.91,46.03,45.9,45.98,28300.0
2011-12-21 15:40:00,45.96,46.02,45.89,45.98,43800.0,45.96,46.02,45.89,45.98,43800.0
2011-12-21 15:45:00,45.98,46.01,45.87,45.89,47300.0,45.98,46.01,45.87,45.89,47300.0
2011-12-21 15:50:00,45.91,45.92,45.7,45.84,40400.0,45.91,45.92,45.7,45.84,40400.0
2011-12-21 15:55:00,45.85,45.96,45.85,45.89,66100.0,45.85,45.96,45.85,45.89,66100.0
2011-12-22 09:30:00,45.82,46.15,45.76,46.14,37600.0,45.82,46.15,45.76,46.14,37600.0
2011-12-22 09:35:00,46.13,46.47,46.13,46.47,24200.0,46.13,46.47,46.13,46.47,24200.0
2011-12-22 09:40:00,46.44,46.8,46.44,46.79,43900.0,46.44,46.8,46.44,46.79,43900.0
2011-12-22 09:45:00,46.79,46.79,46.29,46.3,44400.0,46.79,46.79,46.29,46.3,44400.0
2011-12-22 09:50:00,46.3,46.6,46.26,46.56,33700.0,46.3,46.6,46.26,46.56,33700.0
2011-12-22 09:55:00,46.55,46.75,46.39,46.63,21200.0,46.55,46.75,46.39,46.63,21200.0
2011-12-22 10:00:00,46.64,46.69,46.46,46.46,24400.0,46.64,46.69,46.46,46.46,24400.0
2011-12-22 10:05:00,46.46,46.57,46.34,46.41,71000.0,46.46,46.57,46.34,46.41,71000.0
2011-12-22 10:10:00,46.39,46.61,46.36,46.61,34200.0,46.39,46.61,46.36,46.61,34200.0
2011-12-22 10:15:00,46.65,46.65,46.34,46.38,11700.0,46.65,46.65,46.34,46.38,11700.0
2011-12-22 10:20:00,46.37,46.52,46.36,46.45,16200.0,46.37,46.52,46.36,46.45,16200.0
2011-12-22 10:25:00,46.47,46.65,46.46,46.54,12600.0,46.47,46.65,46.46,46.54,12600.0
2011-12-22 10:30:00,46.54,46.72,46.52,46.65,24000.0,46.54,46.72,46.52,46.65,24000.0
2011-12-22 10:35:00,46.63,46.65,46.36,46.39,23400.0,46.63,46.65,46.36,46.39,23400.0
2011-12-22 10:40:00,46.39,46.54,46.39,46.47,25200.0,46.39,46.54,46.39,46.47,25200.0
2011-12-22 10:45:00,46.47,46.48,46.17,46.23,41500.0,46.47,46.48,46.17,46.23,41500.0
2011-12-22 10:50:00,46.21,46.38,46.18,46.32,25000.0,46.21,46.38,46.18,46.32,25000.0
2011-12-22 10:55:00,46.33,46.47,46.17,46.24,12900.0,46.33,46.47,46.17,46.24,12900.0
2011-12-22 11:00:00,46.2,46.37,46.2,46.32,22300.0,46.2,46.37,46.2,46.32,22300.0
2011-12-22 11:05:00,46.3,46.38,46.3,46.33,17800.0,46.3,46.38,46.3,46.33,17800.0
2011-12-22 11:10:00,46.35,46.42,46.34,46.36,17800.0,46.35,46.42,46.34,46.36,17800.0
2011-12-22 11:15:00,46.36,46.47,46.35,46.46,15400.0,46.36,46.47,46.35,46.46,15400.0
2011-12-22 11:20:00,46.47,46.55,46.46,46.55,21300.0,46.47,46.55,46.46,46.55,21300.0
2011-12-22 11:25:00,46.53,46.63,46.51,46.63,21300.0,46.53,46.63,46.51,46.63,21300.0
2011-12-22 11:30:00,46.64,46.74,46.53,46.58,14100.0,46.64,46.74,46.53,46.58,14100.0
2011-12-22 11:35:00,46.58,46.74,46.56,46.64,19400.0,46.58,46.74,46.56,46.64,19400.0
2011-12-22 11:40:00,46.65,46.73,46.64,46.68,8800.0,46.65,46.73,46.64,46.68,8800.0
2011-12-22 11:45:00,46.7,46.79,46.66,46.77,26700.0,46.7,46.79,46.66,46.77,26700.0
2011-12-22 11:50:00,46.78,46.85,46.75,46.77,25300.0,46.78,46.85,46.75,46.77,25300.0
2011-12-22 11:55:00,46.76,46.8,46.67,46.73,10400.0,46.76,46.8,46.67,46.73,10400.0
2011-12-22 12:00:00,46.71,46.79,46.56,46.79,27600.0,46.71,46.79,46.56,46.79,27600.0
2011-12-22 12:05:00,46.74,46.84,46.73,46.8,24700.0,46.74,46.84,46.73,46.8,24700.0
2011-12-22 12:10:00,46.79,46.88,46.78,46.85,13100.0,46.79,46.88,46.78,46.85,13100.0
2011-12-22 12:15:00,46.87,46.98,46.86,46.93,21700.0,46.87,46.98,46.86,46.93,21700.0
2011-12-22 12:20:00,46.91,46.92,46.81,46.86,11100.0,46.91,46.92,46.81,46.86,11100.0
2011-12-22 12:25:00,46.84,46.94,46.84,46.87,8300.0,46.84,46.94,46.84,46.87,8300.0
2011-12-22 12:30:00,46.87,46.89,46.76,46.79,18900.0,46.87,46.89,46.76,46.79,18900.0
2011-12-22 12:35:00,46.78,46.84,46.76,46.77,16300.0,46.78,46.84,46.76,46.77,16300.0
2011-12-22 12:40:00,46.77,46.85,46.69,46.83,14300.0,46.77,46.85,46.69,46.83,14300.0
2011-12-22 12:45:00,46.81,46.81,46.67,46.71,4900.0,46.81,46.81,46.67,46.71,4900.0
2011-12-22 12:50:00,46.72,46.72,46.65,46.72,10600.0,46.72,46.72,46.65,46.72,10600.0
2011-12-22 12:55:00,46.69,46.71,46.64,46.71,5900.0,46.69,46.71,46.64,46.71,5900.0
2011-12-22 13:00:00,46.72,46.72,46.61,46.62,13000.0,46.72,46.72,46.61,46.62,13000.0
2011-12-22 13:05:00,46.6,46.78,46.56,46.78,29300.0,46.6,46.78,46.56,46.78,29300.0
2011-12-22 13:10:00,46.78,46.85,46.78,46.81,8500.0,46.78,46.85,46.78,46.81,8500.0
2011-12-22 13:15:00,46.81,46.86,46.74,46.83,17300.0,46.81,46.86,46.74,46.83,17300.0
2011-12-22 13:20:00,46.82,46.85,46.81,46.84,11800.0,46.82,46.85,46.81,46.84,11800.0
2011-12-22 13:25:00,46.84,46.89,46.83,46.86,12700.0,46.84,46.89,46.83,46.86,12700.0
2011-12-22 13:30:00,46.86,46.87,46.81,46.86,7300.0,46.86,46.87,46.81,46.86,7300.0
2011-12-22 13:35:00,46.86,46.86,46.77,46.8,12900.0,46.86,46.86,46.77,46.8,12900.0
2011-12-22 13:40:00,46.8,46.86,46.69,46.8,25000.0,46.8,46.86,46.69,46.8,25000.0
2011-12-22 13:45:00,46.77,46.8,46.73,46.76,5500.0,46.77,46.8,46.73,46.76,5500.0
2011-12-22 13:50:00,46.79,46.8,46.71,46.74,11400.0,46.79,46.8,46.71,46.74,11400.0
2011-12-22 13:55:00,46.72,46.74,46.62,46.63,21500.0,46.72,46.74,46.62,46.63,21500.0
2011-12-22 14:00:00,46.61,46.72,46.57,46.57,12400.0,46.61,46.72,46.57,46.57,12400.0
2011-12-22 14:05:00,46.58,46.7,46.58,46.66,20200.0,46.58,46.7,46.58,46.66,20200.0
2011-12-22 14:10:00,46.68,46.82,46.67,46.75,58100.0,46.68,46.82,46.67,46.75,58100.0
2011-12-22 14:15:00,46.74,46.74,46.63,46.69,5600.0,46.74,46.74,46.63,46.69,5600.0
2011-12-22 14:20:00,46.71,46.82,46.69,46.82,9500.0,46.71,46.82,46.69,46.82,9500.0
2011-12-22 14:25:00,46.81,46.85,46.74,46.84,10200.0,46.81,46.85,46.74,46.84,10200.0
2011-12-22 14:30:00,46.81,46.83,46.78,46.82,15500.0,46.81,46.83,46.78,46.82,15500.0
2011-12-22 14:35:00,46.82,46.83,46.78,46.81,8200.0,46.82,46.83,46.78,46.81,8200.0
2011-12-22 14:40:00,46.79,46.84,46.77,46.82,14100.0,46.79,46.84,46.77,46.82,14100.0
2011-12-22 14:45:00,46.82,46.84,46.77,46.78,9900.0,46.82,46.84,46.77,46.78,9900.0
2011-12-22 14:50:00,46.78,46.84,46.75,46.76,13500.0,46.78,46.84,46.75,46.76,13500.0
2011-12-22 14:55:00,46.76,46.76,46.67,46.7,17400.0,46.76,46.76,46.67,46.7,17400.0
2011-12-22 15:00:00,46.71,46.74,46.67,46.73,12800.0,46.71,46.74,46.67,46.73,12800.0
2011-12-22 15:05:00,46.73,46.76,46.7,46.7,12000.0,46.73,46.76,46.7,46.7,12000.0
2011-12-22 15:10:00,46.72,46.77,46.68,46.7,14400.0,46.72,46.77,46.68,46.7,14400.0
2011-12-22 15:15:00,46.7,46.76,46.69,46.73,14500.0,46.7,46.76,46.69,46.73,14500.0
2011-12-22 15:20:00,46.75,46.9,46.74,46.83,31900.0,46.75,46.9,46.74,46.83,31900.0
2011-12-22 15:25:00,46.82,46.83,46.8,46.81,14000.0,46.82,46.83,46.8,46.81,14000.0
2011-12-22 15:30:00,46.83,46.9,46.8,46.82,31900.0,46.83,46.9,46.8,46.82,31900.0
2011-12-22 15:35:00,46.84,46.95,46.84,46.89,55500.0,46.84,46.95,46.84,46.89,55500.0
2011-12-22 15:40:00,46.89,46.93,46.83,46.9,43500.0,46.89,46.93,46.83,46.9,43500.0
2011-12-22 15:45:00,46.9,46.91,46.68,46.76,90900.0,46.9,46.91,46.68,46.76,90900.0
2011-12-22 15:50:00,46.75,46.88,46.72,46.85,44200.0,46.75,46.88,46.72,46.85,44200.0
2011-12-22 15:55:00,46.83,46.85,46.71,46.81,67500.0,46.83,46.85,46.71,46.81,67500.0
2011-12-23 09:30:00,46.72,47.0,46.7,47.0,33300.0,46.72,47.0,46.7,47.0,33300.0
2011-12-23 09:35:00,46.99,47.49,46.91,46.98,57800.0,46.99,47.49,46.91,46.98,57800.0
2011-12-23 09:40:00,47.01,47.5,46.92,47.23,63400.0,47.01,47.5,46.92,47.23,63400.0
2011-12-23 09:45:00,47.21,47.38,47.15,47.35,15400.0,47.21,47.38,47.15,47.35,15400.0
2011-12-23 09:50:00,47.35,47.52,47.35,47.44,38700.0,47.35,47.52,47.35,47.44,38700.0
2011-12-23 09:55:00,47.46,47.5,47.46,47.48,18900.0,47.46,47.5,47.46,47.48,18900.0
2011-12-23 10:00:00,47.47,47.47,47.32,47.33,20800.0,47.47,47.47,47.32,47.33,20800.0
2011-12-23 10:05:00,47.33,47.38,47.24,47.29,11500.0,47.33,47.38,47.24,47.29,11500.0
2011-12-23 10:10:00,47.29,47.33,47.13,47.23,28300.0,47.29,47.33,47.13,47.23,28300.0
2011-12-23 10:15:00,47.23,47.23,46.79,46.94,33200.0,47.23,47.23,46.79,46.94,33200.0
2011-12-23 10:20:00,46.94,47.06,46.94,47.02,15400.0,46.94,47.06,46.94,47.02,15400.0
2011-12-23 10:25:00,47.01,47.04,46.96,46.96,17800.0,47.01,47.04,46.96,46.96,17800.0
2011-12-23 10:30:00,46.95,46.97,46.83,46.89,16600.0,46.95,46.97,46.83,46.89,16600.0
2011-12-23 10:35:00,46.89,47.02,46.69,46.86,64800.0,46.89,47.02,46.69,46.86,64800.0
2011-12-23 10:40:00,46.87,46.87,46.62,46.65,10100.0,46.87,46.87,46.62,46.65,10100.0
2011-12-23 10:45:00,46.66,46.73,46.5,46.61,16200.0,46.66,46.73,46.5,46.61,16200.0
2011-12-23 10:50:00,46.62,46.77,46.62,46.77,9300.0,46.62,46.77,46.62,46.77,9300.0
2011-12-23 10:55:00,46.77,46.82,46.68,46.82,7600.0,46.77,46.82,46.68,46.82,7600.0
2011-12-23 11:00:00,46.8,46.9,46.72,46.88,15600.0,46.8,46.9,46.72,46.88,15600.0
2011-12-23 11:05:00,46.87,46.89,46.79,46.8,4400.0,46.87,46.89,46.79,46.8,4400.0
2011-12-23 11:10:00,46.79,46.98,46.79,46.96,9500.0,46.79,46.98,46.79,46.96,9500.0
2011-12-23 11:15:00,46.98,47.23,46.98,47.21,15400.0,46.98,47.23,46.98,47.21,15400.0
2011-12-23 11:20:00,47.22,47.3,47.18,47.3,10900.0,47.22,47.3,47.18,47.3,10900.0
2011-12-23 11:25:00,47.29,47.29,47.1,47.18,9100.0,47.29,47.29,47.1,47.18,9100.0
2011-12-23 11:30:00,47.17,47.31,47.17,47.31,12300.0,47.17,47.31,47.17,47.31,12300.0
2011-12-23 11:35:00,47.3,47.34,47.3,47.31,6100.0,47.3,47.34,47.3,47.31,6100.0
2011-12-23 11:40:00,47.31,47.31,47.14,47.14,7700.0,47.31,47.31,47.14,47.14,7700.0
2011-12-23 11:45:00,47.15,47.26,47.15,47.26,8100.0,47.15,47.26,47.15,47.26,8100.0
2011-12-23 11:50:00,47.25,47.35,47.25,47.29,14300.0,47.25,47.35,47.25,47.29,14300.0
2011-12-23 11:55:00,47.31,47.34,47.3,47.34,10000.0,47.31,47.34,47.3,47.34,10000.0
2011-12-23 12:00:00,47.33,47.37,47.29,47.33,12600.0,47.33,47.37,47.29,47.33,12600.0
2011-12-23 12:05:00,47.33,47.45,47.32,47.44,28500.0,47.33,47.45,47.32,47.44,28500.0
2011-12-23 12:10:00,47.43,47.55,47.37,47.54,37800.0,47.43,47.55,47.37,47.54,37800.0
2011-12-23 12:15:00,47.53,47.53,47.38,47.42,9000.0,47.53,47.53,47.38,47.42,9000.0
2011-12-23 12:20:00,47.4,47.55,47.4,47.5,20300.0,47.4,47.55,47.4,47.5,20300.0
2011-12-23 12:25:00,47.51,47.52,47.46,47.48,11300.0,47.51,47.52,47.46,47.48,11300.0
2011-12-23 12:30:00,47.49,47.63,47.49,47.63,14800.0,47.49,47.63,47.49,47.63,14800.0
2011-12-23 12:35:00,47.63,47.65,47.59,47.61,17600.0,47.63,47.65,47.59,47.61,17600.0
2011-12-23 12:40:00,47.61,47.75,47.61,47.72,21500.0,47.61,47.75,47.61,47.72,21500.0
2011-12-23 12:45:00,47.72,47.75,47.67,47.74,19700.0,47.72,47.75,47.67,47.74,19700.0
2011-12-23 12:50:00,47.73,47.75,47.7,47.72,6900.0,47.73,47.75,47.7,47.72,6900.0
2011-12-23 12:55:00,47.73,47.74,47.71,47.72,9300.0,47.73,47.74,47.71,47.72,9300.0
2011-12-23 13:00:00,47.72,47.73,47.64,47.67,20600.0,47.72,47.73,47.64,47.67,20600.0
2011-12-23 13:05:00,47.67,47.69,47.57,47.57,6500.0,47.67,47.69,47.57,47.57,6500.0
2011-12-23 13:10:00,47.57,47.67,47.55,47.67,12300.0,47.57,47.67,47.55,47.67,12300.0
2011-12-23 13:15:00,47.68,47.69,47.61,47.62,16700.0,47.68,47.69,47.61,47.62,16700.0
2011-12-23 13:20:00,47.6,47.6,47.5,47.51,15400.0,47.6,47.6,47.5,47.51,15400.0
2011-12-23 13:25:00,47.51,47.64,47.51,47.62,7100.0,47.51,47.64,47.51,47.62,7100.0
2011-12-23 13:30:00,47.63,47.63,47.57,47.63,8800.0,47.63,47.63,47.57,47.63,8800.0
2011-12-23 13:35:00,47.62,47.64,47.62,47.64,14000.0,47.62,47.64,47.62,47.64,14000.0
2011-12-23 13:40:00,47.63,47.7,47.63,47.69,11200.0,47.63,47.7,47.63,47.69,11200.0
2011-12-23 13:45:00,47.69,47.75,47.67,47.7,13500.0,47.69,47.75,47.67,47.7,13500.0
2011-12-23 13:50:00,47.69,47.73,47.69,47.72,8200.0,47.69,47.73,47.69,47.72,8200.0
2011-12-23 13:55:00,47.74,47.81,47.74,47.81,28600.0,47.74,47.81,47.74,47.81,28600.0
2011-12-23 14:00:00,47.8,47.81,47.68,47.68,10500.0,47.8,47.81,47.68,47.68,10500.0
2011-12-23 14:05:00,47.68,47.7,47.62,47.7,8300.0,47.68,47.7,47.62,47.7,8300.0
2011-12-23 14:10:00,47.69,47.78,47.69,47.74,18900.0,47.69,47.78,47.69,47.74,18900.0
2011-12-23 14:15:00,47.72,47.76,47.67,47.69,11500.0,47.72,47.76,47.67,47.69,11500.0
2011-12-23 14:20:00,47.66,47.68,47.55,47.55,23000.0,47.66,47.68,47.55,47.55,23000.0
2011-12-23 14:25:00,47.55,47.62,47.52,47.54,13900.0,47.55,47.62,47.52,47.54,13900.0
2011-12-23 14:30:00,47.53,47.61,47.53,47.59,7500.0,47.53,47.61,47.53,47.59,7500.0
2011-12-23 14:35:00,47.59,47.59,47.53,47.53,7200.0,47.59,47.59,47.53,47.53,7200.0
2011-12-23 14:40:00,47.53,47.63,47.52,47.63,10100.0,47.53,47.63,47.52,47.63,10100.0
2011-12-23 14:45:00,47.64,47.69,47.61,47.68,8400.0,47.64,47.69,47.61,47.68,8400.0
2011-12-23 14:50:00,47.69,47.71,47.68,47.71,9100.0,47.69,47.71,47.68,47.71,9100.0
2011-12-23 14:55:00,47.71,47.75,47.7,47.73,17400.0,47.71,47.75,47.7,47.73,17400.0
2011-12-23 15:00:00,47.73,47.8,47.71,47.78,19300.0,47.73,47.8,47.71,47.78,19300.0
2011-12-23 15:05:00,47.77,47.82,47.77,47.79,16500.0,47.77,47.82,47.77,47.79,16500.0
2011-12-23 15:10:00,47.79,47.82,47.77,47.8,8200.0,47.79,47.82,47.77,47.8,8200.0
2011-12-23 15:15:00,47.8,47.85,47.8,47.83,12200.0,47.8,47.85,47.8,47.83,12200.0
2011-12-23 15:20:00,47.83,47.87,47.79,47.79,33900.0,47.83,47.87,47.79,47.79,33900.0
2011-12-23 15:25:00,47.79,47.82,47.75,47.75,15700.0,47.79,47.82,47.75,47.75,15700.0
2011-12-23 15:30:00,47.76,47.86,47.71,47.86,15300.0,47.76,47.86,47.71,47.86,15300.0
2011-12-23 15:35:00,47.86,47.93,47.86,47.88,29600.0,47.86,47.93,47.86,47.88,29600.0
2011-12-23 15:40:00,47.88,48.0,47.87,47.93,40500.0,47.88,48.0,47.87,47.93,40500.0
2011-12-23 15:45:00,47.93,47.96,47.9,47.9,26000.0,47.93,47.96,47.9,47.9,26000.0
2011-12-23 15:50:00,47.9,47.95,47.84,47.87,32100.0,47.9,47.95,47.84,47.87,32100.0
2011-12-23 15:55:00,47.87,47.95,47.83,47.91,73800.0,47.87,47.95,47.83,47.91,73800.0
2011-12-27 09:30:00,47.81,47.93,47.81,47.88,23400.0,47.81,47.93,47.81,47.88,23400.0
2011-12-27 09:35:00,47.85,47.89,47.75,47.87,36400.0,47.85,47.89,47.75,47.87,36400.0
2011-12-27 09:40:00,47.86,48.06,47.86,48.03,21200.0,47.86,48.06,47.86,48.03,21200.0
2011-12-27 09:45:00,48.04,48.2,47.95,48.19,29600.0,48.04,48.2,47.95,48.19,29600.0
2011-12-27 09:50:00,48.2,48.32,48.0,48.0,34300.0,48.2,48.32,48.0,48.0,34300.0
2011-12-27 09:55:00,47.93,48.06,47.92,48.05,14600.0,47.93,48.06,47.92,48.05,14600.0
2011-12-27 10:00:00,48.05,48.42,48.04,48.38,48200.0,48.05,48.42,48.04,48.38,48200.0
2011-12-27 10:05:00,48.38,48.4,47.95,48.0,29500.0,48.38,48.4,47.95,48.0,29500.0
2011-12-27 10:10:00,47.97,48.2,47.96,48.1,61200.0,47.97,48.2,47.96,48.1,61200.0
2011-12-27 10:15:00,48.07,48.12,47.97,48.12,28500.0,48.07,48.12,47.97,48.12,28500.0
2011-12-27 10:20:00,48.15,48.19,48.0,48.05,19300.0,48.15,48.19,48.0,48.05,19300.0
2011-12-27 10:25:00,48.06,48.13,48.04,48.13,6100.0,48.06,48.13,48.04,48.13,6100.0
2011-12-27 10:30:00,48.17,48.17,48.08,48.08,4100.0,48.17,48.17,48.08,48.08,4100.0
2011-12-27 10:35:00,48.08,48.12,48.06,48.08,10800.0,48.08,48.12,48.06,48.08,10800.0
2011-12-27 10:40:00,48.07,48.11,47.88,48.06,55900.0,48.07,48.11,47.88,48.06,55900.0
2011-12-27 10:45:00,48.07,48.31,47.99,48.28,69500.0,48.07,48.31,47.99,48.28,69500.0
2011-12-27 10:50:00,48.24,48.25,48.04,48.16,25100.0,48.24,48.25,48.04,48.16,25100.0
2011-12-27 10:55:00,48.14,48.14,48.04,48.05,13800.0,48.14,48.14,48.04,48.05,13800.0
2011-12-27 11:00:00,48.07,48.08,47.94,47.94,10400.0,48.07,48.08,47.94,47.94,10400.0
2011-12-27 11:05:00,47.94,47.98,47.93,47.93,8200.0,47.94,47.98,47.93,47.93,8200.0
2011-12-27 11:10:00,47.92,48.08,47.88,48.08,9300.0,47.92,48.08,47.88,48.08,9300.0
2011-12-27 11:15:00,48.09,48.15,47.98,48.0,6000.0,48.09,48.15,47.98,48.0,6000.0
2011-12-27 11:20:00,47.99,48.14,47.95,48.1,6000.0,47.99,48.14,47.95,48.1,6000.0
2011-12-27 11:25:00,48.14,48.25,48.14,48.24,5300.0,48.14,48.25,48.14,48.24,5300.0
2011-12-27 11:30:00,48.25,48.31,48.25,48.26,7400.0,48.25,48.31,48.25,48.26,7400.0
2011-12-27 11:35:00,48.25,48.26,48.22,48.25,3100.0,48.25,48.26,48.22,48.25,3100.0
2011-12-27 11:40:00,48.27,48.3,48.19,48.29,33800.0,48.27,48.3,48.19,48.29,33800.0
2011-12-27 11:45:00,48.28,48.28,48.21,48.22,23600.0,48.28,48.28,48.21,48.22,23600.0
2011-12-27 11:50:00,48.23,48.24,48.2,48.24,5500.0,48.23,48.24,48.2,48.24,5500.0
2011-12-27 11:55:00,48.25,48.32,48.25,48.3,4800.0,48.25,48.32,48.25,48.3,4800.0
2011-12-27 12:00:00,48.3,48.5,48.3,48.49,16200.0,48.3,48.5,48.3,48.49,16200.0
2011-12-27 12:05:00,48.49,48.5,48.42,48.46,11100.0,48.49,48.5,48.42,48.46,11100.0
2011-12-27 12:10:00,48.45,48.48,48.43,48.48,6000.0,48.45,48.48,48.43,48.48,6000.0
2011-12-27 12:15:00,48.5,48.6,48.5,48.56,14800.0,48.5,48.6,48.5,48.56,14800.0
2011-12-27 12:20:00,48.55,48.65,48.55,48.61,6000.0,48.55,48.65,48.55,48.61,6000.0
2011-12-27 12:25:00,48.65,48.81,48.65,48.77,9000.0,48.65,48.81,48.65,48.77,9000.0
2011-12-27 12:30:00,48.78,48.8,48.77,48.77,4200.0,48.78,48.8,48.77,48.77,4200.0
2011-12-27 12:35:00,48.77,48.79,48.75,48.76,6300.0,48.77,48.79,48.75,48.76,6300.0
2011-12-27 12:40:00,48.76,48.76,48.63,48.64,10900.0,48.76,48.76,48.63,48.64,10900.0
2011-12-27 12:45:00,48.64,48.64,48.59,48.59,3300.0,48.64,48.64,48.59,48.59,3300.0
2011-12-27 12:50:00,48.59,48.6,48.43,48.45,14500.0,48.59,48.6,48.43,48.45,14500.0
2011-12-27 12:55:00,48.43,48.45,48.42,48.45,7200.0,48.43,48.45,48.42,48.45,7200.0
2011-12-27 13:00:00,48.44,48.5,48.44,48.5,3800.0,48.44,48.5,48.44,48.5,3800.0
2011-12-27 13:05:00,48.52,48.53,48.45,48.51,8300.0,48.52,48.53,48.45,48.51,8300.0
2011-12-27 13:10:00,48.51,48.53,48.49,48.53,7500.0,48.51,48.53,48.49,48.53,7500.0
2011-12-27 13:15:00,48.52,48.61,48.52,48.53,17800.0,48.52,48.61,48.52,48.53,17800.0
2011-12-27 13:20:00,48.53,48.54,48.37,48.39,6300.0,48.53,48.54,48.37,48.39,6300.0
2011-12-27 13:25:00,48.39,48.41,48.34,48.37,6500.0,48.39,48.41,48.34,48.37,6500.0
2011-12-27 13:30:00,48.38,48.4,48.34,48.4,9700.0,48.38,48.4,48.34,48.4,9700.0
2011-12-27 13:35:00,48.4,48.46,48.4,48.45,7800.0,48.4,48.46,48.4,48.45,7800.0
2011-12-27 13:40:00,48.45,48.52,48.44,48.47,3200.0,48.45,48.52,48.44,48.47,3200.0
2011-12-27 13:45:00,48.48,48.53,48.46,48.51,14900.0,48.48,48.53,48.46,48.51,14900.0
2011-12-27 13:50:00,48.52,48.6,48.5,48.55,9500.0,48.52,48.6,48.5,48.55,9500.0
2011-12-27 13:55:00,48.55,48.6,48.53,48.56,4000.0,48.55,48.6,48.53,48.56,4000.0
2011-12-27 14:00:00,48.56,48.63,48.56,48.59,13200.0,48.56,48.63,48.56,48.59,13200.0
2011-12-27 14:05:00,48.59,48.67,48.59,48.67,3900.0,48.59,48.67,48.59,48.67,3900.0
2011-12-27 14:10:00,48.66,48.77,48.66,48.75,16300.0,48.66,48.77,48.66,48.75,16300.0
2011-12-27 14:15:00,48.77,48.82,48.76,48.81,24400.0,48.77,48.82,48.76,48.81,24400.0
2011-12-27 14:20:00,48.83,48.84,48.8,48.8,13500.0,48.83,48.84,48.8,48.8,13500.0
2011-12-27 14:25:00,48.81,48.84,48.78,48.79,16000.0,48.81,48.84,48.78,48.79,16000.0
2011-12-27 14:30:00,48.79,48.85,48.71,48.85,14300.0,48.79,48.85,48.71,48.85,14300.0
2011-12-27 14:35:00,48.86,48.88,48.82,48.88,10600.0,48.86,48.88,48.82,48.88,10600.0
2011-12-27 14:40:00,48.88,48.99,48.88,48.96,29200.0,48.88,48.99,48.88,48.96,29200.0
2011-12-27 14:45:00,48.96,49.0,48.92,48.98,26900.0,48.96,49.0,48.92,48.98,26900.0
2011-12-27 14:50:00,48.99,49.04,48.96,48.97,28000.0,48.99,49.04,48.96,48.97,28000.0
2011-12-27 14:55:00,48.97,48.97,48.9,48.93,15400.0,48.97,48.97,48.9,48.93,15400.0
2011-12-27 15:00:00,48.94,48.95,48.84,48.91,9300.0,48.94,48.95,48.84,48.91,9300.0
2011-12-27 15:05:00,48.92,48.98,48.89,48.89,14000.0,48.92,48.98,48.89,48.89,14000.0
2011-12-27 15:10:00,48.89,48.9,48.8,48.86,13500.0,48.89,48.9,48.8,48.86,13500.0
2011-12-27 15:15:00,48.85,48.86,48.8,48.84,11200.0,48.85,48.86,48.8,48.84,11200.0
2011-12-27 15:20:00,48.85,48.85,48.72,48.82,27300.0,48.85,48.85,48.72,48.82,27300.0
2011-12-27 15:25:00,48.84,48.84,48.74,48.81,8800.0,48.84,48.84,48.74,48.81,8800.0
2011-12-27 15:30:00,48.81,48.82,48.69,48.8,19600.0,48.81,48.82,48.69,48.8,19600.0
2011-12-27 15:35:00,48.81,48.81,48.6,48.63,20300.0,48.81,48.81,48.6,48.63,20300.0
2011-12-27 15:40:00,48.62,48.71,48.5,48.58,33000.0,48.62,48.71,48.5,48.58,33000.0
2011-12-27 15:45:00,48.58,48.67,48.57,48.64,25800.0,48.58,48.67,48.57,48.64,25800.0
2011-12-27 15:50:00,48.65,48.7,48.62,48.7,22800.0,48.65,48.7,48.62,48.7,22800.0
2011-12-27 15:55:00,48.69,48.69,48.6,48.63,40200.0,48.69,48.69,48.6,48.63,40200.0
2011-12-28 09:30:00,48.23,48.48,47.82,48.29,74400.0,48.23,48.48,47.82,48.29,74400.0
2011-12-28 09:35:00,48.3,48.65,48.3,48.56,25200.0,48.3,48.65,48.3,48.56,25200.0
2011-12-28 09:40:00,48.5,48.6,48.31,48.31,22500.0,48.5,48.6,48.31,48.31,22500.0
2011-12-28 09:45:00,48.3,48.3,47.97,48.0,29000.0,48.3,48.3,47.97,48.0,29000.0
2011-12-28 09:50:00,48.0,48.03,47.86,47.91,20500.0,48.0,48.03,47.86,47.91,20500.0
2011-12-28 09:55:00,47.9,48.06,47.7,47.99,34200.0,47.9,48.06,47.7,47.99,34200.0
2011-12-28 10:00:00,48.0,48.06,47.9,47.93,21900.0,48.0,48.06,47.9,47.93,21900.0
2011-12-28 10:05:00,47.92,48.55,47.75,48.54,69800.0,47.92,48.55,47.75,48.54,69800.0
2011-12-28 10:10:00,48.54,48.58,48.13,48.17,53500.0,48.54,48.58,48.13,48.17,53500.0
2011-12-28 10:15:00,48.12,48.12,47.69,47.88,16700.0,48.12,48.12,47.69,47.88,16700.0
2011-12-28 10:20:00,47.88,47.94,47.58,47.64,33100.0,47.88,47.94,47.58,47.64,33100.0
2011-12-28 10:25:00,47.65,47.68,47.47,47.48,16500.0,47.65,47.68,47.47,47.48,16500.0
2011-12-28 10:30:00,47.46,47.86,47.44,47.53,15500.0,47.46,47.86,47.44,47.53,15500.0
2011-12-28 10:35:00,47.57,47.61,47.32,47.55,15700.0,47.57,47.61,47.32,47.55,15700.0
2011-12-28 10:40:00,47.55,47.77,47.54,47.61,13800.0,47.55,47.77,47.54,47.61,13800.0
2011-12-28 10:45:00,47.57,47.7,47.53,47.64,11900.0,47.57,47.7,47.53,47.64,11900.0
2011-12-28 10:50:00,47.68,47.68,47.5,47.5,6200.0,47.68,47.68,47.5,47.5,6200.0
2011-12-28 10:55:00,47.49,47.51,47.35,47.41,8800.0,47.49,47.51,47.35,47.41,8800.0
2011-12-28 11:00:00,47.41,47.55,47.35,47.5,33600.0,47.41,47.55,47.35,47.5,33600.0
2011-12-28 11:05:00,47.5,47.74,47.5,47.56,43800.0,47.5,47.74,47.5,47.56,43800.0
2011-12-28 11:10:00,47.54,47.58,47.41,47.44,7700.0,47.54,47.58,47.41,47.44,7700.0
2011-12-28 11:15:00,47.47,47.48,47.36,47.37,9300.0,47.47,47.48,47.36,47.37,9300.0
2011-12-28 11:20:00,47.4,47.45,47.32,47.37,12100.0,47.4,47.45,47.32,47.37,12100.0
2011-12-28 11:25:00,47.36,47.36,47.14,47.17,27100.0,47.36,47.36,47.14,47.17,27100.0
2011-12-28 11:30:00,47.17,47.3,47.14,47.26,22700.0,47.17,47.3,47.14,47.26,22700.0
2011-12-28 11:35:00,47.25,47.33,47.21,47.25,16400.0,47.25,47.33,47.21,47.25,16400.0
2011-12-28 11:40:00,47.24,47.24,47.18,47.19,6000.0,47.24,47.24,47.18,47.19,6000.0
2011-12-28 11:45:00,47.2,47.21,47.15,47.21,5400.0,47.2,47.21,47.15,47.21,5400.0
2011-12-28 11:50:00,47.2,47.26,47.17,47.26,10000.0,47.2,47.26,47.17,47.26,10000.0
2011-12-28 11:55:00,47.24,47.25,47.15,47.25,5300.0,47.24,47.25,47.15,47.25,5300.0
2011-12-28 12:00:00,47.25,47.29,47.2,47.29,4300.0,47.25,47.29,47.2,47.29,4300.0
2011-12-28 12:05:00,47.29,47.3,47.13,47.15,11200.0,47.29,47.3,47.13,47.15,11200.0
2011-12-28 12:10:00,47.17,47.45,47.13,47.45,34000.0,47.17,47.45,47.13,47.45,34000.0
2011-12-28 12:15:00,47.42,47.5,47.29,47.44,53400.0,47.42,47.5,47.29,47.44,53400.0
2011-12-28 12:20:00,47.42,47.49,47.4,47.49,4900.0,47.42,47.49,47.4,47.49,4900.0
2011-12-28 12:25:00,47.46,47.47,47.31,47.31,8100.0,47.46,47.47,47.31,47.31,8100.0
2011-12-28 12:30:00,47.32,47.38,47.32,47.34,10100.0,47.32,47.38,47.32,47.34,10100.0
2011-12-28 12:35:00,47.32,47.39,47.3,47.34,6000.0,47.32,47.39,47.3,47.34,6000.0
2011-12-28 12:40:00,47.34,47.35,47.28,47.32,5600.0,47.34,47.35,47.28,47.32,5600.0
2011-12-28 12:45:00,47.31,47.37,47.27,47.33,15300.0,47.31,47.37,47.27,47.33,15300.0
2011-12-28 12:50:00,47.42,47.42,47.16,47.23,8600.0,47.42,47.42,47.16,47.23,8600.0
2011-12-28 12:55:00,47.22,47.29,47.22,47.22,4100.0,47.22,47.29,47.22,47.22,4100.0
2011-12-28 13:00:00,47.21,47.34,47.2,47.3,5800.0,47.21,47.34,47.2,47.3,5800.0
2011-12-28 13:05:00,47.31,47.31,47.17,47.2,4500.0,47.31,47.31,47.17,47.2,4500.0
2011-12-28 13:10:00,47.19,47.19,47.08,47.12,17800.0,47.19,47.19,47.08,47.12,17800.0
2011-12-28 13:15:00,47.15,47.25,47.11,47.14,7100.0,47.15,47.25,47.11,47.14,7100.0
2011-12-28 13:20:00,47.14,47.24,47.13,47.13,4800.0,47.14,47.24,47.13,47.13,4800.0
2011-12-28 13:25:00,47.11,47.2,47.09,47.18,6100.0,47.11,47.2,47.09,47.18,6100.0
2011-12-28 13:30:00,47.2,47.34,47.19,47.3,10300.0,47.2,47.34,47.19,47.3,10300.0
2011-12-28 13:35:00,47.32,47.37,47.22,47.22,8700.0,47.32,47.37,47.22,47.22,8700.0
2011-12-28 13:40:00,47.23,47.29,47.16,47.16,6300.0,47.23,47.29,47.16,47.16,6300.0
2011-12-28 13:45:00,47.18,47.25,47.16,47.19,6800.0,47.18,47.25,47.16,47.19,6800.0
2011-12-28 13:50:00,47.2,47.25,47.15,47.22,12300.0,47.2,47.25,47.15,47.22,12300.0
2011-12-28 13:55:00,47.22,47.45,47.22,47.39,23900.0,47.22,47.45,47.22,47.39,23900.0
2011-12-28 14:00:00,47.43,47.46,47.33,47.44,19200.0,47.43,47.46,47.33,47.44,19200.0
2011-12-28 14:05:00,47.44,47.59,47.42,47.5,33400.0,47.44,47.59,47.42,47.5,33400.0
2011-12-28 14:10:00,47.49,47.51,47.42,47.43,20100.0,47.49,47.51,47.42,47.43,20100.0
2011-12-28 14:15:00,47.43,47.43,47.22,47.23,12300.0,47.43,47.43,47.22,47.23,12300.0
2011-12-28 14:20:00,47.21,47.23,47.16,47.19,7400.0,47.21,47.23,47.16,47.19,7400.0
2011-12-28 14:25:00,47.21,47.5,47.21,47.4,14600.0,47.21,47.5,47.21,47.4,14600.0
2011-12-28 14:30:00,47.37,47.37,47.2,47.22,10400.0,47.37,47.37,47.2,47.22,10400.0
2011-12-28 14:35:00,47.23,47.26,47.11,47.17,15000.0,47.23,47.26,47.11,47.17,15000.0
2011-12-28 14:40:00,47.16,47.26,47.15,47.22,11300.0,47.16,47.26,47.15,47.22,11300.0
2011-12-28 14:45:00,47.24,47.26,47.21,47.25,11700.0,47.24,47.26,47.21,47.25,11700.0
2011-12-28 14:50:00,47.23,47.25,47.15,47.15,9200.0,47.23,47.25,47.15,47.15,9200.0
2011-12-28 14:55:00,47.15,47.2,47.12,47.13,18100.0,47.15,47.2,47.12,47.13,18100.0
2011-12-28 15:00:00,47.11,47.12,47.03,47.09,26200.0,47.11,47.12,47.03,47.09,26200.0
2011-12-28 15:05:00,47.09,47.15,47.05,47.05,17500.0,47.09,47.15,47.05,47.05,17500.0
2011-12-28 15:10:00,47.05,47.28,47.05,47.13,25500.0,47.05,47.28,47.05,47.13,25500.0
2011-12-28 15:15:00,47.13,47.13,46.92,47.07,43400.0,47.13,47.13,46.92,47.07,43400.0
2011-12-28 15:20:00,47.09,47.21,47.01,47.16,22400.0,47.09,47.21,47.01,47.16,22400.0
2011-12-28 15:25:00,47.16,47.18,46.94,47.01,16000.0,47.16,47.18,46.94,47.01,16000.0
2011-12-28 15:30:00,47.0,47.06,46.97,47.04,20000.0,47.0,47.06,46.97,47.04,20000.0
2011-12-28 15:35:00,47.03,47.13,47.01,47.05,23600.0,47.03,47.13,47.01,47.05,23600.0
2011-12-28 15:40:00,47.08,47.18,47.08,47.1,33600.0,47.08,47.18,47.08,47.1,33600.0
2011-12-28 15:45:00,47.1,47.28,47.04,47.24,42100.0,47.1,47.28,47.04,47.24,42100.0
2011-12-28 15:50:00,47.23,47.25,47.1,47.13,64500.0,47.23,47.25,47.1,47.13,64500.0
2011-12-28 15:55:00,47.13,47.15,47.03,47.11,60900.0,47.13,47.15,47.03,47.11,60900.0
2011-12-29 09:30:00,47.26,47.26,47.06,47.21,15500.0,47.26,47.26,47.06,47.21,15500.0
2011-12-29 09:35:00,47.21,47.5,47.2,47.38,25100.0,47.21,47.5,47.2,47.38,25100.0
2011-12-29 09:40:00,47.4,47.6,47.2,47.21,22700.0,47.4,47.6,47.2,47.21,22700.0
2011-12-29 09:45:00,47.25,47.33,46.89,47.13,29100.0,47.25,47.33,46.89,47.13,29100.0
2011-12-29 09:50:00,47.1,47.12,46.95,46.99,13700.0,47.1,47.12,46.95,46.99,13700.0
2011-12-29 09:55:00,46.99,47.09,46.79,46.81,11500.0,46.99,47.09,46.79,46.81,11500.0
2011-12-29 10:00:00,46.85,47.0,46.71,46.99,35300.0,46.85,47.0,46.71,46.99,35300.0
2011-12-29 10:05:00,46.99,47.1,46.94,47.07,30400.0,46.99,47.1,46.94,47.07,30400.0
2011-12-29 10:10:00,47.08,47.09,46.97,47.0,15400.0,47.08,47.09,46.97,47.0,15400.0
2011-12-29 10:15:00,47.03,47.03,46.97,46.99,4400.0,47.03,47.03,46.97,46.99,4400.0
2011-12-29 10:20:00,46.97,46.99,46.77,46.77,18300.0,46.97,46.99,46.77,46.77,18300.0
2011-12-29 10:25:00,46.77,47.09,46.76,47.03,20300.0,46.77,47.09,46.76,47.03,20300.0
2011-12-29 10:30:00,47.07,47.17,47.02,47.02,7600.0,47.07,47.17,47.02,47.02,7600.0
2011-12-29 10:35:00,47.02,47.26,47.0,47.03,52000.0,47.02,47.26,47.0,47.03,52000.0
2011-12-29 10:40:00,47.02,47.03,46.79,46.83,80600.0,47.02,47.03,46.79,46.83,80600.0
2011-12-29 10:45:00,46.88,47.02,46.84,47.02,5100.0,46.88,47.02,46.84,47.02,5100.0
2011-12-29 10:50:00,47.03,47.1,46.95,47.01,11300.0,47.03,47.1,46.95,47.01,11300.0
2011-12-29 10:55:00,46.99,47.05,46.95,47.03,15500.0,46.99,47.05,46.95,47.03,15500.0
2011-12-29 11:00:00,47.06,47.06,46.94,47.0,13700.0,47.06,47.06,46.94,47.0,13700.0
2011-12-29 11:05:00,47.01,47.11,46.95,47.0,12300.0,47.01,47.11,46.95,47.0,12300.0
2011-12-29 11:10:00,47.0,47.12,46.95,46.99,22900.0,47.0,47.12,46.95,46.99,22900.0
2011-12-29 11:15:00,47.02,47.07,46.98,47.06,30200.0,47.02,47.07,46.98,47.06,30200.0
2011-12-29 11:20:00,47.1,47.32,47.07,47.32,15100.0,47.1,47.32,47.07,47.32,15100.0
2011-12-29 11:25:00,47.32,47.47,47.3,47.33,11700.0,47.32,47.47,47.3,47.33,11700.0
2011-12-29 11:30:00,47.29,47.4,47.29,47.35,7700.0,47.29,47.4,47.29,47.35,7700.0
2011-12-29 11:35:00,47.34,47.45,47.34,47.42,10700.0,47.34,47.45,47.34,47.42,10700.0
2011-12-29 11:40:00,47.42,47.5,47.41,47.48,10300.0,47.42,47.5,47.41,47.48,10300.0
2011-12-29 11:45:00,47.48,47.68,47.48,47.66,21000.0,47.48,47.68,47.48,47.66,21000.0
2011-12-29 11:50:00,47.64,47.64,47.49,47.55,10900.0,47.64,47.64,47.49,47.55,10900.0
2011-12-29 11:55:00,47.53,47.55,47.5,47.53,9800.0,47.53,47.55,47.5,47.53,9800.0
2011-12-29 12:00:00,47.56,47.6,47.3,47.31,3700.0,47.56,47.6,47.3,47.31,3700.0
2011-12-29 12:05:00,47.31,47.36,47.27,47.32,4500.0,47.31,47.36,47.27,47.32,4500.0
2011-12-29 12:10:00,47.3,47.3,47.17,47.21,5000.0,47.3,47.3,47.17,47.21,5000.0
2011-12-29 12:15:00,47.21,47.27,47.19,47.26,18700.0,47.21,47.27,47.19,47.26,18700.0
2011-12-29 12:20:00,47.26,47.7,47.26,47.55,62000.0,47.26,47.7,47.26,47.55,62000.0
2011-12-29 12:25:00,47.54,47.75,47.43,47.43,72800.0,47.54,47.75,47.43,47.43,72800.0
2011-12-29 12:30:00,47.4,47.41,47.3,47.37,5600.0,47.4,47.41,47.3,47.37,5600.0
2011-12-29 12:35:00,47.31,47.37,47.31,47.33,9100.0,47.31,47.37,47.31,47.33,9100.0
2011-12-29 12:40:00,47.33,47.35,47.31,47.35,2200.0,47.33,47.35,47.31,47.35,2200.0
2011-12-29 12:45:00,47.33,47.44,47.33,47.44,4100.0,47.33,47.44,47.33,47.44,4100.0
2011-12-29 12:50:00,47.43,47.45,47.36,47.44,9400.0,47.43,47.45,47.36,47.44,9400.0
2011-12-29 12:55:00,47.45,47.53,47.44,47.51,7200.0,47.45,47.53,47.44,47.51,7200.0
2011-12-29 13:00:00,47.51,47.66,47.5,47.57,17900.0,47.51,47.66,47.5,47.57,17900.0
2011-12-29 13:05:00,47.57,47.61,47.48,47.55,4800.0,47.57,47.61,47.48,47.55,4800.0
2011-12-29 13:10:00,47.55,47.55,47.5,47.5,1600.0,47.55,47.55,47.5,47.5,1600.0
2011-12-29 13:15:00,47.49,47.49,47.31,47.39,12200.0,47.49,47.49,47.31,47.39,12200.0
2011-12-29 13:20:00,47.38,47.45,47.38,47.4,2800.0,47.38,47.45,47.38,47.4,2800.0
2011-12-29 13:25:00,47.39,47.48,47.36,47.42,7200.0,47.39,47.48,47.36,47.42,7200.0
2011-12-29 13:30:00,47.38,47.38,47.2,47.21,25300.0,47.38,47.38,47.2,47.21,25300.0
2011-12-29 13:35:00,47.21,47.22,47.03,47.19,24400.0,47.21,47.22,47.03,47.19,24400.0
2011-12-29 13:40:00,47.19,47.32,47.15,47.15,10400.0,47.19,47.32,47.15,47.15,10400.0
2011-12-29 13:45:00,47.14,47.15,47.07,47.15,8700.0,47.14,47.15,47.07,47.15,8700.0
2011-12-29 13:50:00,47.15,47.21,47.13,47.2,9900.0,47.15,47.21,47.13,47.2,9900.0
2011-12-29 13:55:00,47.23,47.23,47.16,47.18,4100.0,47.23,47.23,47.16,47.18,4100.0
2011-12-29 14:00:00,47.19,47.2,47.1,47.19,15900.0,47.19,47.2,47.1,47.19,15900.0
2011-12-29 14:05:00,47.19,47.19,47.05,47.05,14400.0,47.19,47.19,47.05,47.05,14400.0
2011-12-29 14:10:00,47.06,47.1,47.03,47.06,16400.0,47.06,47.1,47.03,47.06,16400.0
2011-12-29 14:15:00,47.07,47.07,46.98,46.98,20200.0,47.07,47.07,46.98,46.98,20200.0
2011-12-29 14:20:00,46.99,47.06,46.95,47.04,10400.0,46.99,47.06,46.95,47.04,10400.0
2011-12-29 14:25:00,47.02,47.03,46.95,46.96,12600.0,47.02,47.03,46.95,46.96,12600.0
2011-12-29 14:30:00,46.96,47.05,46.92,46.96,19600.0,46.96,47.05,46.92,46.96,19600.0
2011-12-29 14:35:00,46.97,47.0,46.94,46.96,13100.0,46.97,47.0,46.94,46.96,13100.0
2011-12-29 14:40:00,46.98,47.03,46.93,46.96,10200.0,46.98,47.03,46.93,46.96,10200.0
2011-12-29 14:45:00,46.97,46.99,46.93,46.96,7100.0,46.97,46.99,46.93,46.96,7100.0
2011-12-29 14:50:00,46.96,46.96,46.91,46.93,6900.0,46.96,46.96,46.91,46.93,6900.0
2011-12-29 14:55:00,46.93,46.96,46.86,46.88,17400.0,46.93,46.96,46.86,46.88,17400.0
2011-12-29 15:00:00,46.89,47.02,46.88,46.91,20500.0,46.89,47.02,46.88,46.91,20500.0
2011-12-29 15:05:00,46.91,46.95,46.87,46.92,15500.0,46.91,46.95,46.87,46.92,15500.0
2011-12-29 15:10:00,46.92,47.06,46.9,46.99,12500.0,46.92,47.06,46.9,46.99,12500.0
2011-12-29 15:15:00,47.0,47.07,46.94,47.06,12400.0,47.0,47.07,46.94,47.06,12400.0
2011-12-29 15:20:00,47.03,47.06,46.93,47.06,12200.0,47.03,47.06,46.93,47.06,12200.0
2011-12-29 15:25:00,47.06,47.06,46.92,47.02,16500.0,47.06,47.06,46.92,47.02,16500.0
2011-12-29 15:30:00,47.01,47.07,46.9,46.94,21400.0,47.01,47.07,46.9,46.94,21400.0
2011-12-29 15:35:00,46.94,47.04,46.94,47.03,17300.0,46.94,47.04,46.94,47.03,17300.0
2011-12-29 15:40:00,47.03,47.14,47.0,47.12,18500.0,47.03,47.14,47.0,47.12,18500.0
2011-12-29 15:45:00,47.14,47.18,46.98,46.99,19200.0,47.14,47.18,46.98,46.99,19200.0
2011-12-29 15:50:00,47.0,47.09,46.99,47.03,17000.0,47.0,47.09,46.99,47.03,17000.0
2011-12-29 15:55:00,47.03,47.08,46.97,47.0,39200.0,47.03,47.08,46.97,47.0,39200.0
2011-12-30 09:30:00,46.73,47.28,46.7,47.06,32800.0,46.73,47.28,46.7,47.06,32800.0
2011-12-30 09:35:00,47.09,47.11,46.88,46.94,18400.0,47.09,47.11,46.88,46.94,18400.0
2011-12-30 09:40:00,46.95,47.18,46.89,47.02,26800.0,46.95,47.18,46.89,47.02,26800.0
2011-12-30 09:45:00,47.06,47.25,47.06,47.18,20600.0,47.06,47.25,47.06,47.18,20600.0
2011-12-30 09:50:00,47.15,47.19,47.15,47.16,5600.0,47.15,47.19,47.15,47.16,5600.0
2011-12-30 09:55:00,47.16,47.17,47.07,47.14,15600.0,47.16,47.17,47.07,47.14,15600.0
2011-12-30 10:00:00,47.14,47.16,47.1,47.11,13700.0,47.14,47.16,47.1,47.11,13700.0
2011-12-30 10:05:00,47.11,47.17,47.09,47.15,12100.0,47.11,47.17,47.09,47.15,12100.0
2011-12-30 10:10:00,47.15,47.19,47.12,47.17,11500.0,47.15,47.19,47.12,47.17,11500.0
2011-12-30 10:15:00,47.19,47.2,46.98,46.99,29800.0,47.19,47.2,46.98,46.99,29800.0
2011-12-30 10:20:00,46.99,47.04,46.92,46.95,11700.0,46.99,47.04,46.92,46.95,11700.0
2011-12-30 10:25:00,46.97,46.97,46.84,46.89,8900.0,46.97,46.97,46.84,46.89,8900.0
2011-12-30 10:30:00,46.88,47.06,46.88,47.06,12400.0,46.88,47.06,46.88,47.06,12400.0
2011-12-30 10:35:00,47.06,47.1,47.02,47.07,7900.0,47.06,47.1,47.02,47.07,7900.0
2011-12-30 10:40:00,47.05,47.1,46.89,46.89,6600.0,47.05,47.1,46.89,46.89,6600.0
2011-12-30 10:45:00,46.88,46.89,46.8,46.8,9700.0,46.88,46.89,46.8,46.8,9700.0
2011-12-30 10:50:00,46.83,46.85,46.76,46.8,12100.0,46.83,46.85,46.76,46.8,12100.0
2011-12-30 10:55:00,46.79,46.85,46.69,46.72,14400.0,46.79,46.85,46.69,46.72,14400.0
2011-12-30 11:00:00,46.72,46.81,46.72,46.78,8900.0,46.72,46.81,46.72,46.78,8900.0
2011-12-30 11:05:00,46.79,46.79,46.69,46.69,6400.0,46.79,46.79,46.69,46.69,6400.0
2011-12-30 11:10:00,46.68,46.75,46.66,46.68,16300.0,46.68,46.75,46.66,46.68,16300.0
2011-12-30 11:15:00,46.67,46.74,46.62,46.7,8200.0,46.67,46.74,46.62,46.7,8200.0
2011-12-30 11:20:00,46.74,46.82,46.73,46.79,8500.0,46.74,46.82,46.73,46.79,8500.0
2011-12-30 11:25:00,46.81,46.88,46.51,46.7,85000.0,46.81,46.88,46.51,46.7,85000.0
2011-12-30 11:30:00,46.66,46.74,46.63,46.66,12000.0,46.66,46.74,46.63,46.66,12000.0
2011-12-30 11:35:00,46.66,46.79,46.54,46.79,8400.0,46.66,46.79,46.54,46.79,8400.0
2011-12-30 11:40:00,46.78,46.81,46.76,46.79,6500.0,46.78,46.81,46.76,46.79,6500.0
2011-12-30 11:45:00,46.81,46.82,46.76,46.8,3600.0,46.81,46.82,46.76,46.8,3600.0
2011-12-30 11:50:00,46.82,46.83,46.76,46.82,6700.0,46.82,46.83,46.76,46.82,6700.0
2011-12-30 11:55:00,46.8,46.87,46.75,46.76,13600.0,46.8,46.87,46.75,46.76,13600.0
2011-12-30 12:00:00,46.73,46.84,46.7,46.81,12700.0,46.73,46.84,46.7,46.81,12700.0
2011-12-30 12:05:00,46.8,46.84,46.79,46.84,5900.0,46.8,46.84,46.79,46.84,5900.0
2011-12-30 12:10:00,46.84,46.84,46.78,46.8,7100.0,46.84,46.84,46.78,46.8,7100.0
2011-12-30 12:15:00,46.8,46.84,46.74,46.84,5600.0,46.8,46.84,46.74,46.84,5600.0
2011-12-30 12:20:00,46.84,46.84,46.81,46.84,4900.0,46.84,46.84,46.81,46.84,4900.0
2011-12-30 12:25:00,46.84,46.86,46.8,46.81,8900.0,46.84,46.86,46.8,46.81,8900.0
2011-12-30 12:30:00,46.82,46.84,46.8,46.83,12100.0,46.82,46.84,46.8,46.83,12100.0
2011-12-30 12:35:00,46.82,46.84,46.82,46.84,5400.0,46.82,46.84,46.82,46.84,5400.0
2011-12-30 12:40:00,46.84,46.97,46.84,46.96,25200.0,46.84,46.97,46.84,46.96,25200.0
2011-12-30 12:45:00,46.97,46.99,46.93,46.98,7600.0,46.97,46.99,46.93,46.98,7600.0
2011-12-30 12:50:00,46.98,47.08,46.96,47.07,12300.0,46.98,47.08,46.96,47.07,12300.0
2011-12-30 12:55:00,47.07,47.09,47.03,47.05,8100.0,47.07,47.09,47.03,47.05,8100.0
2011-12-30 13:00:00,47.08,47.08,47.02,47.05,4300.0,47.08,47.08,47.02,47.05,4300.0
2011-12-30 13:05:00,47.07,47.07,47.03,47.04,10300.0,47.07,47.07,47.03,47.04,10300.0
2011-12-30 13:10:00,47.03,47.05,47.01,47.05,4500.0,47.03,47.05,47.01,47.05,4500.0
2011-12-30 13:15:00,47.04,47.06,46.96,47.0,4100.0,47.04,47.06,46.96,47.0,4100.0
2011-12-30 13:20:00,46.98,47.05,46.98,47.05,6200.0,46.98,47.05,46.98,47.05,6200.0
2011-12-30 13:25:00,47.07,47.07,47.0,47.04,12300.0,47.07,47.07,47.0,47.04,12300.0
2011-12-30 13:30:00,47.05,47.07,47.02,47.07,4800.0,47.05,47.07,47.02,47.07,4800.0
2011-12-30 13:35:00,47.07,47.07,47.01,47.05,4400.0,47.07,47.07,47.01,47.05,4400.0
2011-12-30 13:40:00,47.05,47.09,47.03,47.06,10200.0,47.05,47.09,47.03,47.06,10200.0
2011-12-30 13:45:00,47.08,47.09,47.04,47.08,3600.0,47.08,47.09,47.04,47.08,3600.0
2011-12-30 13:50:00,47.09,47.11,47.06,47.11,5300.0,47.09,47.11,47.06,47.11,5300.0
2011-12-30 13:55:00,47.11,47.15,47.1,47.14,5100.0,47.11,47.15,47.1,47.14,5100.0
2011-12-30 14:00:00,47.13,47.15,47.07,47.07,7100.0,47.13,47.15,47.07,47.07,7100.0
2011-12-30 14:05:00,47.06,47.15,47.06,47.1,9100.0,47.06,47.15,47.06,47.1,9100.0
2011-12-30 14:10:00,47.1,47.15,47.09,47.15,11200.0,47.1,47.15,47.09,47.15,11200.0
2011-12-30 14:15:00,47.15,47.16,47.09,47.12,34500.0,47.15,47.16,47.09,47.12,34500.0
2011-12-30 14:20:00,47.12,47.12,46.99,47.04,20000.0,47.12,47.12,46.99,47.04,20000.0
2011-12-30 14:25:00,47.04,47.04,46.92,46.96,13500.0,47.04,47.04,46.92,46.96,13500.0
2011-12-30 14:30:00,47.0,47.02,46.98,47.01,4800.0,47.0,47.02,46.98,47.01,4800.0
2011-12-30 14:35:00,47.01,47.02,46.92,46.95,6500.0,47.01,47.02,46.92,46.95,6500.0
2011-12-30 14:40:00,46.94,46.97,46.85,46.85,8100.0,46.94,46.97,46.85,46.85,8100.0
2011-12-30 14:45:00,46.87,46.89,46.81,46.83,10200.0,46.87,46.89,46.81,46.83,10200.0
2011-12-30 14:50:00,46.83,46.87,46.81,46.81,10400.0,46.83,46.87,46.81,46.81,10400.0
2011-12-30 14:55:00,46.83,46.87,46.83,46.85,4500.0,46.83,46.87,46.83,46.85,4500.0
2011-12-30 15:00:00,46.84,46.94,46.84,46.91,10600.0,46.84,46.94,46.84,46.91,10600.0
2011-12-30 15:05:00,46.93,46.93,46.88,46.88,6300.0,46.93,46.93,46.88,46.88,6300.0
2011-12-30 15:10:00,46.87,46.91,46.84,46.88,6100.0,46.87,46.91,46.84,46.88,6100.0
2011-12-30 15:15:00,46.91,46.92,46.87,46.88,12500.0,46.91,46.92,46.87,46.88,12500.0
2011-12-30 15:20:00,46.89,46.92,46.86,46.91,9900.0,46.89,46.92,46.86,46.91,9900.0
2011-12-30 15:25:00,46.91,46.92,46.82,46.85,14100.0,46.91,46.92,46.82,46.85,14100.0
2011-12-30 15:30:00,46.84,46.85,46.76,46.82,15000.0,46.84,46.85,46.76,46.82,15000.0
2011-12-30 15:35:00,46.82,46.84,46.78,46.8,15900.0,46.82,46.84,46.78,46.8,15900.0
2011-12-30 15:40:00,46.8,46.87,46.78,46.87,17500.0,46.8,46.87,46.78,46.87,17500.0
2011-12-30 15:45:00,46.84,46.87,46.75,46.81,28300.0,46.84,46.87,46.75,46.81,28300.0
2011-12-30 15:50:00,46.8,46.83,46.69,46.74,29600.0,46.8,46.83,46.69,46.74,29600.0
2011-12-30 15:55:00,46.74,46.75,46.66,46.66,42000.0,46.74,46.75,46.66,46.66,42000.0
2012-01-03 09:30:00,47.45,48.13,47.45,48.03,133400.0,47.45,48.13,47.45,48.03,133400.0
2012-01-03 09:35:00,48.02,48.4,47.65,47.79,94400.0,48.02,48.4,47.65,47.79,94400.0
2012-01-03 09:40:00,47.84,48.01,47.65,47.85,65400.0,47.84,48.01,47.65,47.85,65400.0
2012-01-03 09:45:00,47.89,47.92,47.72,47.78,22500.0,47.89,47.92,47.72,47.78,22500.0
2012-01-03 09:50:00,47.78,47.8,47.63,47.79,25900.0,47.78,47.8,47.63,47.79,25900.0
2012-01-03 09:55:00,47.78,47.86,47.56,47.69,22800.0,47.78,47.86,47.56,47.69,22800.0
2012-01-03 10:00:00,47.69,47.9,47.6,47.83,13200.0,47.69,47.9,47.6,47.83,13200.0
2012-01-03 10:05:00,47.86,48.0,47.86,47.91,24600.0,47.86,48.0,47.86,47.91,24600.0
2012-01-03 10:10:00,47.92,48.01,47.89,47.9,17100.0,47.92,48.01,47.89,47.9,17100.0
2012-01-03 10:15:00,47.9,47.98,47.87,47.96,13400.0,47.9,47.98,47.87,47.96,13400.0
2012-01-03 10:20:00,47.98,48.29,47.95,48.25,47500.0,47.98,48.29,47.95,48.25,47500.0
2012-01-03 10:25:00,48.2,48.2,48.0,48.04,21700.0,48.2,48.2,48.0,48.04,21700.0
2012-01-03 10:30:00,48.05,48.18,48.01,48.09,13300.0,48.05,48.18,48.01,48.09,13300.0
2012-01-03 10:35:00,48.08,48.5,48.04,48.4,58100.0,48.08,48.5,48.04,48.4,58100.0
2012-01-03 10:40:00,48.39,48.57,48.35,48.54,29300.0,48.39,48.57,48.35,48.54,29300.0
2012-01-03 10:45:00,48.55,48.6,48.3,48.32,17200.0,48.55,48.6,48.3,48.32,17200.0
2012-01-03 10:50:00,48.32,48.38,48.22,48.37,22600.0,48.32,48.38,48.22,48.37,22600.0
2012-01-03 10:55:00,48.37,48.47,48.36,48.4,50700.0,48.37,48.47,48.36,48.4,50700.0
2012-01-03 11:00:00,48.4,48.47,48.4,48.45,9200.0,48.4,48.47,48.4,48.45,9200.0
2012-01-03 11:05:00,48.46,48.56,48.46,48.54,27800.0,48.46,48.56,48.46,48.54,27800.0
2012-01-03 11:10:00,48.54,48.71,48.53,48.62,39600.0,48.54,48.71,48.53,48.62,39600.0
2012-01-03 11:15:00,48.61,48.62,48.5,48.5,19900.0,48.61,48.62,48.5,48.5,19900.0
2012-01-03 11:20:00,48.49,48.51,48.36,48.4,23500.0,48.49,48.51,48.36,48.4,23500.0
2012-01-03 11:25:00,48.4,48.52,48.35,48.4,10600.0,48.4,48.52,48.35,48.4,10600.0
2012-01-03 11:30:00,48.4,48.41,48.31,48.34,6900.0,48.4,48.41,48.31,48.34,6900.0
2012-01-03 11:35:00,48.34,48.35,48.21,48.34,18700.0,48.34,48.35,48.21,48.34,18700.0
2012-01-03 11:40:00,48.31,48.31,48.13,48.15,19900.0,48.31,48.31,48.13,48.15,19900.0
2012-01-03 11:45:00,48.13,48.26,48.13,48.17,17600.0,48.13,48.26,48.13,48.17,17600.0
2012-01-03 11:50:00,48.17,48.36,48.17,48.35,20100.0,48.17,48.36,48.17,48.35,20100.0
2012-01-03 11:55:00,48.37,48.42,48.34,48.34,11200.0,48.37,48.42,48.34,48.34,11200.0
2012-01-03 12:00:00,48.34,48.35,48.16,48.2,31400.0,48.34,48.35,48.16,48.2,31400.0
2012-01-03 12:05:00,48.2,48.2,48.05,48.12,14900.0,48.2,48.2,48.05,48.12,14900.0
2012-01-03 12:10:00,48.13,48.19,48.02,48.02,19300.0,48.13,48.19,48.02,48.02,19300.0
2012-01-03 12:15:00,48.05,48.05,47.95,48.01,15200.0,48.05,48.05,47.95,48.01,15200.0
2012-01-03 12:20:00,48.08,48.11,47.9,47.9,6400.0,48.08,48.11,47.9,47.9,6400.0
2012-01-03 12:25:00,47.91,48.0,47.9,48.0,11600.0,47.91,48.0,47.9,48.0,11600.0
2012-01-03 12:30:00,48.01,48.01,47.68,47.7,24600.0,48.01,48.01,47.68,47.7,24600.0
2012-01-03 12:35:00,47.69,47.81,47.68,47.68,25700.0,47.69,47.81,47.68,47.68,25700.0
2012-01-03 12:40:00,47.68,47.81,47.67,47.75,20500.0,47.68,47.81,47.67,47.75,20500.0
2012-01-03 12:45:00,47.76,47.76,47.56,47.58,20100.0,47.76,47.76,47.56,47.58,20100.0
2012-01-03 12:50:00,47.56,47.66,47.52,47.54,24200.0,47.56,47.66,47.52,47.54,24200.0
2012-01-03 12:55:00,47.54,47.55,47.24,47.36,35300.0,47.54,47.55,47.24,47.36,35300.0
2012-01-03 13:00:00,47.37,47.54,47.3,47.32,26200.0,47.37,47.54,47.3,47.32,26200.0
2012-01-03 13:05:00,47.33,47.33,47.18,47.27,27500.0,47.33,47.33,47.18,47.27,27500.0
2012-01-03 13:10:00,47.32,47.42,47.15,47.31,36900.0,47.32,47.42,47.15,47.31,36900.0
2012-01-03 13:15:00,47.31,47.54,47.29,47.4,44300.0,47.31,47.54,47.29,47.4,44300.0
2012-01-03 13:20:00,47.39,47.5,47.25,47.44,55500.0,47.39,47.5,47.25,47.44,55500.0
2012-01-03 13:25:00,47.44,47.57,47.4,47.48,30300.0,47.44,47.57,47.4,47.48,30300.0
2012-01-03 13:30:00,47.45,47.46,47.24,47.24,10800.0,47.45,47.46,47.24,47.24,10800.0
2012-01-03 13:35:00,47.29,47.32,47.21,47.24,13100.0,47.29,47.32,47.21,47.24,13100.0
2012-01-03 13:40:00,47.24,47.41,47.18,47.33,32400.0,47.24,47.41,47.18,47.33,32400.0
2012-01-03 13:45:00,47.34,47.39,47.25,47.36,12700.0,47.34,47.39,47.25,47.36,12700.0
2012-01-03 13:50:00,47.38,47.53,47.34,47.48,29300.0,47.38,47.53,47.34,47.48,29300.0
2012-01-03 13:55:00,47.5,47.53,47.39,47.42,18900.0,47.5,47.53,47.39,47.42,18900.0
2012-01-03 14:00:00,47.44,47.49,47.43,47.46,9000.0,47.44,47.49,47.43,47.46,9000.0
2012-01-03 14:05:00,47.48,47.49,47.42,47.46,10800.0,47.48,47.49,47.42,47.46,10800.0
2012-01-03 14:10:00,47.44,47.46,47.27,47.33,23200.0,47.44,47.46,47.27,47.33,23200.0
2012-01-03 14:15:00,47.32,47.33,47.2,47.28,12200.0,47.32,47.33,47.2,47.28,12200.0
2012-01-03 14:20:00,47.27,47.28,47.22,47.22,9900.0,47.27,47.28,47.22,47.22,9900.0
2012-01-03 14:25:00,47.21,47.29,47.2,47.25,13200.0,47.21,47.29,47.2,47.25,13200.0
2012-01-03 14:30:00,47.24,47.28,47.17,47.24,23600.0,47.24,47.28,47.17,47.24,23600.0
2012-01-03 14:35:00,47.25,47.3,47.12,47.18,24800.0,47.25,47.3,47.12,47.18,24800.0
2012-01-03 14:40:00,47.17,47.24,47.05,47.14,32200.0,47.17,47.24,47.05,47.14,32200.0
2012-01-03 14:45:00,47.18,47.27,47.13,47.23,50200.0,47.18,47.27,47.13,47.23,50200.0
2012-01-03 14:50:00,47.22,47.23,47.15,47.2,45900.0,47.22,47.23,47.15,47.2,45900.0
2012-01-03 14:55:00,47.2,47.23,47.17,47.17,31000.0,47.2,47.23,47.17,47.17,31000.0
2012-01-03 15:00:00,47.17,47.19,47.1,47.15,24600.0,47.17,47.19,47.1,47.15,24600.0
2012-01-03 15:05:00,47.14,47.18,47.13,47.16,23600.0,47.14,47.18,47.13,47.16,23600.0
2012-01-03 15:10:00,47.16,47.16,47.08,47.09,21100.0,47.16,47.16,47.08,47.09,21100.0
2012-01-03 15:15:00,47.09,47.17,47.08,47.1,29400.0,47.09,47.17,47.08,47.1,29400.0
2012-01-03 15:20:00,47.11,47.16,46.88,46.91,48300.0,47.11,47.16,46.88,46.91,48300.0
2012-01-03 15:25:00,46.88,47.06,46.88,47.04,24500.0,46.88,47.06,46.88,47.04,24500.0
2012-01-03 15:30:00,47.04,47.06,46.99,47.05,24200.0,47.04,47.06,46.99,47.05,24200.0
2012-01-03 15:35:00,47.05,47.05,46.97,46.99,29100.0,47.05,47.05,46.97,46.99,29100.0
2012-01-03 15:40:00,46.99,47.23,46.99,47.23,36100.0,46.99,47.23,46.99,47.23,36100.0
2012-01-03 15:45:00,47.23,47.26,47.12,47.14,40000.0,47.23,47.26,47.12,47.14,40000.0
2012-01-03 15:50:00,47.15,47.16,47.0,47.06,46100.0,47.15,47.16,47.0,47.06,46100.0
2012-01-03 15:55:00,47.06,47.17,47.0,47.04,87800.0,47.06,47.17,47.0,47.04,87800.0
2012-01-04 09:30:00,48.39,48.81,48.15,48.79,444200.0,48.39,48.81,48.15,48.79,444200.0
2012-01-04 09:35:00,48.8,49.4,48.8,49.29,392000.0,48.8,49.4,48.8,49.29,392000.0
2012-01-04 09:40:00,49.34,49.47,49.19,49.44,181800.0,49.34,49.47,49.19,49.44,181800.0
2012-01-04 09:45:00,49.44,49.86,49.38,49.84,278500.0,49.44,49.86,49.38,49.84,278500.0
2012-01-04 09:50:00,49.85,49.9,49.5,49.68,255200.0,49.85,49.9,49.5,49.68,255200.0
2012-01-04 09:55:00,49.66,49.92,49.59,49.88,108800.0,49.66,49.92,49.59,49.88,108800.0
2012-01-04 10:00:00,49.87,49.9,49.59,49.79,155800.0,49.87,49.9,49.59,49.79,155800.0
2012-01-04 10:05:00,49.83,49.84,49.57,49.83,81800.0,49.83,49.84,49.57,49.83,81800.0
2012-01-04 10:10:00,49.81,49.9,49.79,49.85,119800.0,49.81,49.9,49.79,49.85,119800.0
2012-01-04 10:15:00,49.85,49.86,49.63,49.67,60000.0,49.85,49.86,49.63,49.67,60000.0
2012-01-04 10:20:00,49.68,49.82,49.55,49.81,54300.0,49.68,49.82,49.55,49.81,54300.0
2012-01-04 10:25:00,49.81,49.84,49.64,49.66,31300.0,49.81,49.84,49.64,49.66,31300.0
2012-01-04 10:30:00,49.65,49.76,49.57,49.7,71900.0,49.65,49.76,49.57,49.7,71900.0
2012-01-04 10:35:00,49.66,49.75,49.61,49.62,42100.0,49.66,49.75,49.61,49.62,42100.0
2012-01-04 10:40:00,49.62,49.62,49.33,49.45,141100.0,49.62,49.62,49.33,49.45,141100.0
2012-01-04 10:45:00,49.45,49.48,49.27,49.44,61100.0,49.45,49.48,49.27,49.44,61100.0
2012-01-04 10:50:00,49.47,49.68,49.38,49.67,64500.0,49.47,49.68,49.38,49.67,64500.0
2012-01-04 10:55:00,49.68,49.75,49.55,49.75,55700.0,49.68,49.75,49.55,49.75,55700.0
2012-01-04 11:00:00,49.75,49.9,49.75,49.81,85800.0,49.75,49.9,49.75,49.81,85800.0
2012-01-04 11:05:00,49.8,49.87,49.7,49.77,86800.0,49.8,49.87,49.7,49.77,86800.0
2012-01-04 11:10:00,49.78,49.79,49.68,49.71,39700.0,49.78,49.79,49.68,49.71,39700.0
2012-01-04 11:15:00,49.75,49.86,49.64,49.77,243100.0,49.75,49.86,49.64,49.77,243100.0
2012-01-04 11:20:00,49.79,50.2,49.77,50.06,209200.0,49.79,50.2,49.77,50.06,209200.0
2012-01-04 11:25:00,50.06,50.15,49.86,49.99,103500.0,50.06,50.15,49.86,49.99,103500.0
2012-01-04 11:30:00,49.98,50.2,49.94,50.17,171400.0,49.98,50.2,49.94,50.17,171400.0
2012-01-04 11:35:00,50.17,50.35,50.13,50.28,142200.0,50.17,50.35,50.13,50.28,142200.0
2012-01-04 11:40:00,50.29,50.52,50.29,50.41,120800.0,50.29,50.52,50.29,50.41,120800.0
2012-01-04 11:45:00,50.41,50.45,50.3,50.37,53300.0,50.41,50.45,50.3,50.37,53300.0
2012-01-04 11:50:00,50.38,50.55,50.38,50.47,59200.0,50.38,50.55,50.38,50.47,59200.0
2012-01-04 11:55:00,50.47,50.53,50.4,50.52,47800.0,50.47,50.53,50.4,50.52,47800.0
2012-01-04 12:00:00,50.49,50.74,50.4,50.74,114500.0,50.49,50.74,50.4,50.74,114500.0
2012-01-04 12:05:00,50.75,50.85,50.55,50.72,184300.0,50.75,50.85,50.55,50.72,184300.0
2012-01-04 12:10:00,50.75,50.89,50.67,50.89,118400.0,50.75,50.89,50.67,50.89,118400.0
2012-01-04 12:15:00,50.88,51.0,50.84,50.84,72200.0,50.88,51.0,50.84,50.84,72200.0
2012-01-04 12:20:00,50.83,50.99,50.83,50.97,42000.0,50.83,50.99,50.83,50.97,42000.0
2012-01-04 12:25:00,50.97,50.98,50.82,50.88,60000.0,50.97,50.98,50.82,50.88,60000.0
2012-01-04 12:30:00,50.86,50.86,50.78,50.81,58600.0,50.86,50.86,50.78,50.81,58600.0
2012-01-04 12:35:00,50.83,50.83,50.67,50.72,47400.0,50.83,50.83,50.67,50.72,47400.0
2012-01-04 12:40:00,50.75,50.88,50.69,50.88,30900.0,50.75,50.88,50.69,50.88,30900.0
2012-01-04 12:45:00,50.9,50.98,50.86,50.87,73300.0,50.9,50.98,50.86,50.87,73300.0
2012-01-04 12:50:00,50.87,50.88,50.75,50.83,45800.0,50.87,50.88,50.75,50.83,45800.0
2012-01-04 12:55:00,50.82,51.0,50.82,50.95,111200.0,50.82,51.0,50.82,50.95,111200.0
2012-01-04 13:00:00,50.95,50.95,50.8,50.87,45500.0,50.95,50.95,50.8,50.87,45500.0
2012-01-04 13:05:00,50.86,50.91,50.79,50.9,28600.0,50.86,50.91,50.79,50.9,28600.0
2012-01-04 13:10:00,50.91,50.99,50.91,50.96,37400.0,50.91,50.99,50.91,50.96,37400.0
2012-01-04 13:15:00,50.97,50.97,50.78,50.84,35400.0,50.97,50.97,50.78,50.84,35400.0
2012-01-04 13:20:00,50.84,51.0,50.81,50.99,35600.0,50.84,51.0,50.81,50.99,35600.0
2012-01-04 13:25:00,50.98,50.98,50.87,50.96,36300.0,50.98,50.98,50.87,50.96,36300.0
2012-01-04 13:30:00,50.96,51.09,50.6,50.68,150100.0,50.96,51.09,50.6,50.68,150100.0
2012-01-04 13:35:00,50.73,50.84,50.69,50.76,36100.0,50.73,50.84,50.69,50.76,36100.0
2012-01-04 13:40:00,50.73,51.01,50.73,50.99,52100.0,50.73,51.01,50.73,50.99,52100.0
2012-01-04 13:45:00,51.0,51.15,50.91,51.14,63300.0,51.0,51.15,50.91,51.14,63300.0
2012-01-04 13:50:00,51.11,51.17,51.07,51.17,38800.0,51.11,51.17,51.07,51.17,38800.0
2012-01-04 13:55:00,51.17,51.23,51.08,51.09,71400.0,51.17,51.23,51.08,51.09,71400.0
2012-01-04 14:00:00,51.12,51.12,50.94,51.04,43600.0,51.12,51.12,50.94,51.04,43600.0
2012-01-04 14:05:00,50.99,51.0,50.85,50.98,40300.0,50.99,51.0,50.85,50.98,40300.0
2012-01-04 14:10:00,50.96,51.02,50.92,50.97,24400.0,50.96,51.02,50.92,50.97,24400.0
2012-01-04 14:15:00,50.94,51.05,50.94,50.98,42800.0,50.94,51.05,50.94,50.98,42800.0
2012-01-04 14:20:00,50.97,51.01,50.95,50.98,16800.0,50.97,51.01,50.95,50.98,16800.0
2012-01-04 14:25:00,50.99,51.03,50.94,50.95,45700.0,50.99,51.03,50.94,50.95,45700.0
2012-01-04 14:30:00,50.96,51.08,50.94,50.95,39700.0,50.96,51.08,50.94,50.95,39700.0
2012-01-04 14:35:00,50.96,51.06,50.94,51.06,36000.0,50.96,51.06,50.94,51.06,36000.0
2012-01-04 14:40:00,51.03,51.08,51.01,51.05,31600.0,51.03,51.08,51.01,51.05,31600.0
2012-01-04 14:45:00,51.08,51.08,50.87,50.9,73000.0,51.08,51.08,50.87,50.9,73000.0
2012-01-04 14:50:00,50.92,51.06,50.92,50.98,47400.0,50.92,51.06,50.92,50.98,47400.0
2012-01-04 14:55:00,50.98,51.01,50.92,50.94,36700.0,50.98,51.01,50.92,50.94,36700.0
2012-01-04 15:00:00,50.94,50.96,50.87,50.9,43200.0,50.94,50.96,50.87,50.9,43200.0
2012-01-04 15:05:00,50.91,51.0,50.88,50.97,58000.0,50.91,51.0,50.88,50.97,58000.0
2012-01-04 15:10:00,50.97,51.02,50.94,50.98,46700.0,50.97,51.02,50.94,50.98,46700.0
2012-01-04 15:15:00,50.97,50.99,50.89,50.91,48400.0,50.97,50.99,50.89,50.91,48400.0
2012-01-04 15:20:00,50.91,51.04,50.9,50.99,76300.0,50.91,51.04,50.9,50.99,76300.0
2012-01-04 15:25:00,51.0,51.05,50.92,51.02,53200.0,51.0,51.05,50.92,51.02,53200.0
2012-01-04 15:30:00,51.02,51.08,50.87,50.98,78200.0,51.02,51.08,50.87,50.98,78200.0
2012-01-04 15:35:00,50.98,51.05,50.97,51.05,42500.0,50.98,51.05,50.97,51.05,42500.0
2012-01-04 15:40:00,51.04,51.05,50.96,50.99,54300.0,51.04,51.05,50.96,50.99,54300.0
2012-01-04 15:45:00,51.0,51.05,50.97,50.99,51000.0,51.0,51.05,50.97,50.99,51000.0
2012-01-04 15:50:00,50.99,51.17,50.93,51.11,141600.0,50.99,51.17,50.93,51.11,141600.0
2012-01-04 15:55:00,51.11,51.25,51.06,51.16,453800.0,51.11,51.25,51.06,51.16,453800.0
2012-01-05 09:30:00,50.87,51.35,50.5,51.23,130400.0,50.87,51.35,50.5,51.23,130400.0
2012-01-05 09:35:00,51.22,51.38,50.8,51.0,98800.0,51.22,51.38,50.8,51.0,98800.0
2012-01-05 09:40:00,51.0,51.09,50.19,50.23,241500.0,51.0,51.09,50.19,50.23,241500.0
2012-01-05 09:45:00,50.2,50.69,50.14,50.66,102500.0,50.2,50.69,50.14,50.66,102500.0
2012-01-05 09:50:00,50.64,51.07,50.44,51.04,132200.0,50.64,51.07,50.44,51.04,132200.0
2012-01-05 09:55:00,51.07,51.1,50.81,50.81,151300.0,51.07,51.1,50.81,50.81,151300.0
2012-01-05 10:00:00,50.82,51.04,50.63,50.94,66200.0,50.82,51.04,50.63,50.94,66200.0
2012-01-05 10:05:00,50.88,51.01,50.71,50.97,43500.0,50.88,51.01,50.71,50.97,43500.0
2012-01-05 10:10:00,50.99,51.0,50.77,51.0,38000.0,50.99,51.0,50.77,51.0,38000.0
2012-01-05 10:15:00,51.0,51.27,50.91,51.26,136500.0,51.0,51.27,50.91,51.26,136500.0
2012-01-05 10:20:00,51.25,51.6,51.25,51.55,137100.0,51.25,51.6,51.25,51.55,137100.0
2012-01-05 10:25:00,51.57,51.75,51.42,51.75,147400.0,51.57,51.75,51.42,51.75,147400.0
2012-01-05 10:30:00,51.73,51.75,51.33,51.37,69200.0,51.73,51.75,51.33,51.37,69200.0
2012-01-05 10:35:00,51.37,51.4,51.26,51.4,45000.0,51.37,51.4,51.26,51.4,45000.0
2012-01-05 10:40:00,51.36,51.51,51.36,51.5,23500.0,51.36,51.51,51.36,51.5,23500.0
2012-01-05 10:45:00,51.47,51.69,51.43,51.51,36900.0,51.47,51.69,51.43,51.51,36900.0
2012-01-05 10:50:00,51.54,51.63,51.5,51.51,27000.0,51.54,51.63,51.5,51.51,27000.0
2012-01-05 10:55:00,51.54,51.62,51.47,51.6,23300.0,51.54,51.62,51.47,51.6,23300.0
2012-01-05 11:00:00,51.6,51.72,51.51,51.69,30900.0,51.6,51.72,51.51,51.69,30900.0
2012-01-05 11:05:00,51.67,51.8,51.62,51.74,122000.0,51.67,51.8,51.62,51.74,122000.0
2012-01-05 11:10:00,51.71,51.98,51.57,51.87,84700.0,51.71,51.98,51.57,51.87,84700.0
2012-01-05 11:15:00,51.85,51.95,51.81,51.84,55900.0,51.85,51.95,51.81,51.84,55900.0
2012-01-05 11:20:00,51.81,52.0,51.73,51.99,79400.0,51.81,52.0,51.73,51.99,79400.0
2012-01-05 11:25:00,51.99,52.27,51.99,52.2,127000.0,51.99,52.27,51.99,52.2,127000.0
2012-01-05 11:30:00,52.17,52.2,51.89,51.92,45500.0,52.17,52.2,51.89,51.92,45500.0
2012-01-05 11:35:00,51.92,51.94,51.85,51.89,22000.0,51.92,51.94,51.85,51.89,22000.0
2012-01-05 11:40:00,51.86,52.01,51.86,51.92,23600.0,51.86,52.01,51.86,51.92,23600.0
2012-01-05 11:45:00,51.94,51.95,51.63,51.82,54100.0,51.94,51.95,51.63,51.82,54100.0
2012-01-05 11:50:00,51.8,51.86,51.7,51.74,14300.0,51.8,51.86,51.7,51.74,14300.0
2012-01-05 11:55:00,51.77,51.8,51.66,51.69,13500.0,51.77,51.8,51.66,51.69,13500.0
2012-01-05 12:00:00,51.7,51.83,51.7,51.79,15700.0,51.7,51.83,51.7,51.79,15700.0
2012-01-05 12:05:00,51.78,51.95,51.78,51.92,78700.0,51.78,51.95,51.78,51.92,78700.0
2012-01-05 12:10:00,51.92,51.95,51.84,51.88,14200.0,51.92,51.95,51.84,51.88,14200.0
2012-01-05 12:15:00,51.86,52.03,51.83,51.99,13600.0,51.86,52.03,51.83,51.99,13600.0
2012-01-05 12:20:00,52.0,52.01,51.81,51.91,17100.0,52.0,52.01,51.81,51.91,17100.0
2012-01-05 12:25:00,51.92,52.07,51.9,52.06,17600.0,51.92,52.07,51.9,52.06,17600.0
2012-01-05 12:30:00,52.06,52.1,52.03,52.06,7500.0,52.06,52.1,52.03,52.06,7500.0
2012-01-05 12:35:00,52.07,52.1,51.94,51.95,27600.0,52.07,52.1,51.94,51.95,27600.0
2012-01-05 12:40:00,51.95,52.0,51.91,51.97,22200.0,51.95,52.0,51.91,51.97,22200.0
2012-01-05 12:45:00,51.99,52.2,51.97,52.19,24100.0,51.99,52.2,51.97,52.19,24100.0
2012-01-05 12:50:00,52.19,52.32,52.13,52.32,72400.0,52.19,52.32,52.13,52.32,72400.0
2012-01-05 12:55:00,52.33,52.4,52.28,52.37,68100.0,52.33,52.4,52.28,52.37,68100.0
2012-01-05 13:00:00,52.38,52.4,52.25,52.39,24800.0,52.38,52.4,52.25,52.39,24800.0
2012-01-05 13:05:00,52.39,52.4,52.27,52.32,37700.0,52.39,52.4,52.27,52.32,37700.0
2012-01-05 13:10:00,52.36,52.4,52.35,52.4,8000.0,52.36,52.4,52.35,52.4,8000.0
2012-01-05 13:15:00,52.39,52.4,52.29,52.35,34100.0,52.39,52.4,52.29,52.35,34100.0
2012-01-05 13:20:00,52.36,52.4,52.31,52.4,22400.0,52.36,52.4,52.31,52.4,22400.0
2012-01-05 13:25:00,52.4,52.46,52.35,52.44,44200.0,52.4,52.46,52.35,52.44,44200.0
2012-01-05 13:30:00,52.43,52.5,52.37,52.44,32600.0,52.43,52.5,52.37,52.44,32600.0
2012-01-05 13:35:00,52.43,52.45,52.31,52.35,23200.0,52.43,52.45,52.31,52.35,23200.0
2012-01-05 13:40:00,52.34,52.41,52.3,52.38,15800.0,52.34,52.41,52.3,52.38,15800.0
2012-01-05 13:45:00,52.39,52.42,52.32,52.37,17400.0,52.39,52.42,52.32,52.37,17400.0
2012-01-05 13:50:00,52.35,52.35,52.21,52.29,20300.0,52.35,52.35,52.21,52.29,20300.0
2012-01-05 13:55:00,52.29,52.38,52.28,52.37,28100.0,52.29,52.38,52.28,52.37,28100.0
2012-01-05 14:00:00,52.38,52.4,52.31,52.4,26100.0,52.38,52.4,52.31,52.4,26100.0
2012-01-05 14:05:00,52.37,52.45,52.33,52.41,39500.0,52.37,52.45,52.33,52.41,39500.0
2012-01-05 14:10:00,52.43,52.52,52.32,52.49,90400.0,52.43,52.52,52.32,52.49,90400.0
2012-01-05 14:15:00,52.48,52.48,52.32,52.37,30700.0,52.48,52.48,52.32,52.37,30700.0
2012-01-05 14:20:00,52.38,52.53,52.38,52.44,27900.0,52.38,52.53,52.38,52.44,27900.0
2012-01-05 14:25:00,52.48,52.51,52.3,52.43,42300.0,52.48,52.51,52.3,52.43,42300.0
2012-01-05 14:30:00,52.44,52.47,52.33,52.43,15500.0,52.44,52.47,52.33,52.43,15500.0
2012-01-05 14:35:00,52.42,52.45,52.32,52.41,14600.0,52.42,52.45,52.32,52.41,14600.0
2012-01-05 14:40:00,52.39,52.5,52.39,52.46,11400.0,52.39,52.5,52.39,52.46,11400.0
2012-01-05 14:45:00,52.46,52.48,52.42,52.45,16000.0,52.46,52.48,52.42,52.45,16000.0
2012-01-05 14:50:00,52.42,52.44,52.3,52.32,21700.0,52.42,52.44,52.3,52.32,21700.0
2012-01-05 14:55:00,52.32,52.34,52.05,52.05,49900.0,52.32,52.34,52.05,52.05,49900.0
2012-01-05 15:00:00,52.05,52.19,51.93,52.19,27200.0,52.05,52.19,51.93,52.19,27200.0
2012-01-05 15:05:00,52.19,52.21,52.14,52.17,20400.0,52.19,52.21,52.14,52.17,20400.0
2012-01-05 15:10:00,52.18,52.2,52.13,52.13,17800.0,52.18,52.2,52.13,52.13,17800.0
2012-01-05 15:15:00,52.13,52.27,52.11,52.19,20900.0,52.13,52.27,52.11,52.19,20900.0
2012-01-05 15:20:00,52.17,52.23,52.15,52.19,11600.0,52.17,52.23,52.15,52.19,11600.0
2012-01-05 15:25:00,52.19,52.2,52.0,52.0,25500.0,52.19,52.2,52.0,52.0,25500.0
2012-01-05 15:30:00,52.02,52.12,51.99,52.01,31000.0,52.02,52.12,51.99,52.01,31000.0
2012-01-05 15:35:00,52.0,52.23,52.0,52.11,79600.0,52.0,52.23,52.0,52.11,79600.0
2012-01-05 15:40:00,52.16,52.3,52.11,52.16,36800.0,52.16,52.3,52.11,52.16,36800.0
2012-01-05 15:45:00,52.16,52.18,52.05,52.14,48900.0,52.16,52.18,52.05,52.14,48900.0
2012-01-05 15:50:00,52.12,52.19,52.03,52.04,85600.0,52.12,52.19,52.03,52.04,85600.0
2012-01-05 15:55:00,52.05,52.15,51.98,52.14,176300.0,52.05,52.15,51.98,52.14,176300.0
2012-01-06 09:30:00,52.15,52.59,52.0,52.54,194400.0,52.15,52.59,52.0,52.54,194400.0
2012-01-06 09:35:00,52.52,52.95,52.39,52.68,178300.0,52.52,52.95,52.39,52.68,178300.0
2012-01-06 09:40:00,52.68,52.75,52.38,52.52,147400.0,52.68,52.75,52.38,52.52,147400.0
2012-01-06 09:45:00,52.51,52.57,52.1,52.11,117000.0,52.51,52.57,52.1,52.11,117000.0
2012-01-06 09:50:00,52.11,52.18,51.8,52.09,74500.0,52.11,52.18,51.8,52.09,74500.0
2012-01-06 09:55:00,52.04,52.7,52.04,52.3,64800.0,52.04,52.7,52.04,52.3,64800.0
2012-01-06 10:00:00,52.31,52.66,52.22,52.48,43600.0,52.31,52.66,52.22,52.48,43600.0
2012-01-06 10:05:00,52.48,52.74,52.39,52.69,53400.0,52.48,52.74,52.39,52.69,53400.0
2012-01-06 10:10:00,52.69,52.75,52.59,52.75,49000.0,52.69,52.75,52.59,52.75,49000.0
2012-01-06 10:15:00,52.75,52.99,52.71,52.91,112600.0,52.75,52.99,52.71,52.91,112600.0
2012-01-06 10:20:00,52.95,53.0,52.81,52.94,72800.0,52.95,53.0,52.81,52.94,72800.0
2012-01-06 10:25:00,52.92,52.92,52.69,52.81,73900.0,52.92,52.92,52.69,52.81,73900.0
2012-01-06 10:30:00,52.81,52.99,52.75,52.75,59000.0,52.81,52.99,52.75,52.75,59000.0
2012-01-06 10:35:00,52.74,52.91,52.62,52.82,88000.0,52.74,52.91,52.62,52.82,88000.0
2012-01-06 10:40:00,52.85,52.95,52.8,52.95,100400.0,52.85,52.95,52.8,52.95,100400.0
2012-01-06 10:45:00,52.95,53.0,52.88,52.88,74100.0,52.95,53.0,52.88,52.88,74100.0
2012-01-06 10:50:00,52.9,53.16,52.89,53.0,99600.0,52.9,53.16,52.89,53.0,99600.0
2012-01-06 10:55:00,53.01,53.02,52.9,53.01,20700.0,53.01,53.02,52.9,53.01,20700.0
2012-01-06 11:00:00,53.01,53.22,53.0,53.12,61300.0,53.01,53.22,53.0,53.12,61300.0
2012-01-06 11:05:00,53.11,53.25,53.08,53.21,53800.0,53.11,53.25,53.08,53.21,53800.0
2012-01-06 11:10:00,53.22,53.25,53.19,53.23,42200.0,53.22,53.25,53.19,53.23,42200.0
2012-01-06 11:15:00,53.23,53.32,53.1,53.2,71900.0,53.23,53.32,53.1,53.2,71900.0
2012-01-06 11:20:00,53.2,53.27,53.09,53.27,27400.0,53.2,53.27,53.09,53.27,27400.0
2012-01-06 11:25:00,53.27,53.37,53.23,53.32,36300.0,53.27,53.37,53.23,53.32,36300.0
2012-01-06 11:30:00,53.33,53.45,53.24,53.43,39000.0,53.33,53.45,53.24,53.43,39000.0
2012-01-06 11:35:00,53.44,53.5,53.42,53.47,87600.0,53.44,53.5,53.42,53.47,87600.0
2012-01-06 11:40:00,53.45,53.52,53.44,53.5,54300.0,53.45,53.52,53.44,53.5,54300.0
2012-01-06 11:45:00,53.48,53.55,53.42,53.52,49200.0,53.48,53.55,53.42,53.52,49200.0
2012-01-06 11:50:00,53.52,53.63,53.51,53.63,28900.0,53.52,53.63,53.51,53.63,28900.0
2012-01-06 11:55:00,53.63,53.73,53.63,53.71,56000.0,53.63,53.73,53.63,53.71,56000.0
2012-01-06 12:00:00,53.71,53.75,53.67,53.72,57500.0,53.71,53.75,53.67,53.72,57500.0
2012-01-06 12:05:00,53.72,53.75,53.61,53.63,46200.0,53.72,53.75,53.61,53.63,46200.0
2012-01-06 12:10:00,53.63,53.69,53.61,53.62,27100.0,53.63,53.69,53.61,53.62,27100.0
2012-01-06 12:15:00,53.62,53.75,53.62,53.75,40000.0,53.62,53.75,53.62,53.75,40000.0
2012-01-06 12:20:00,53.75,53.75,53.63,53.68,42500.0,53.75,53.75,53.63,53.68,42500.0
2012-01-06 12:25:00,53.68,53.75,53.68,53.74,23900.0,53.68,53.75,53.68,53.74,23900.0
2012-01-06 12:30:00,53.72,53.75,53.7,53.75,26100.0,53.72,53.75,53.7,53.75,26100.0
2012-01-06 12:35:00,53.74,53.75,53.67,53.68,17700.0,53.74,53.75,53.67,53.68,17700.0
2012-01-06 12:40:00,53.67,53.67,53.45,53.61,58000.0,53.67,53.67,53.45,53.61,58000.0
2012-01-06 12:45:00,53.58,53.67,53.52,53.65,17600.0,53.58,53.67,53.52,53.65,17600.0
2012-01-06 12:50:00,53.65,53.69,53.62,53.65,20900.0,53.65,53.69,53.62,53.65,20900.0
2012-01-06 12:55:00,53.65,53.72,53.65,53.7,16800.0,53.65,53.72,53.65,53.7,16800.0
2012-01-06 13:00:00,53.69,53.85,53.66,53.77,98600.0,53.69,53.85,53.66,53.77,98600.0
2012-01-06 13:05:00,53.77,53.94,53.68,53.68,100900.0,53.77,53.94,53.68,53.68,100900.0
2012-01-06 13:10:00,53.68,53.75,53.59,53.63,53100.0,53.68,53.75,53.59,53.63,53100.0
2012-01-06 13:15:00,53.65,53.83,53.64,53.8,25800.0,53.65,53.83,53.64,53.8,25800.0
2012-01-06 13:20:00,53.82,53.82,53.69,53.78,40200.0,53.82,53.82,53.69,53.78,40200.0
2012-01-06 13:25:00,53.78,53.82,53.75,53.79,24900.0,53.78,53.82,53.75,53.79,24900.0
2012-01-06 13:30:00,53.79,53.81,53.61,53.65,36800.0,53.79,53.81,53.61,53.65,36800.0
2012-01-06 13:35:00,53.64,53.69,53.61,53.65,27100.0,53.64,53.69,53.61,53.65,27100.0
2012-01-06 13:40:00,53.65,53.8,53.65,53.79,25200.0,53.65,53.8,53.65,53.79,25200.0
2012-01-06 13:45:00,53.79,53.8,53.7,53.77,24600.0,53.79,53.8,53.7,53.77,24600.0
2012-01-06 13:50:00,53.76,53.89,53.75,53.89,25800.0,53.76,53.89,53.75,53.89,25800.0
2012-01-06 13:55:00,53.89,53.91,53.73,53.74,14300.0,53.89,53.91,53.73,53.74,14300.0
2012-01-06 14:00:00,53.73,53.74,53.6,53.63,32200.0,53.73,53.74,53.6,53.63,32200.0
2012-01-06 14:05:00,53.63,53.66,53.6,53.63,21800.0,53.63,53.66,53.6,53.63,21800.0
2012-01-06 14:10:00,53.63,53.64,53.51,53.57,39500.0,53.63,53.64,53.51,53.57,39500.0
2012-01-06 14:15:00,53.57,53.6,53.53,53.58,23400.0,53.57,53.6,53.53,53.58,23400.0
2012-01-06 14:20:00,53.57,53.67,53.55,53.65,27900.0,53.57,53.67,53.55,53.65,27900.0
2012-01-06 14:25:00,53.65,53.75,53.41,53.72,133200.0,53.65,53.75,53.41,53.72,133200.0
2012-01-06 14:30:00,53.74,53.75,53.62,53.67,40100.0,53.74,53.75,53.62,53.67,40100.0
2012-01-06 14:35:00,53.69,53.71,53.65,53.69,13800.0,53.69,53.71,53.65,53.69,13800.0
2012-01-06 14:40:00,53.69,53.7,53.6,53.6,17900.0,53.69,53.7,53.6,53.6,17900.0
2012-01-06 14:45:00,53.6,53.6,53.53,53.53,20300.0,53.6,53.6,53.53,53.53,20300.0
2012-01-06 14:50:00,53.54,53.58,53.51,53.57,31000.0,53.54,53.58,53.51,53.57,31000.0
2012-01-06 14:55:00,53.58,53.62,53.49,53.53,33000.0,53.58,53.62,53.49,53.53,33000.0
2012-01-06 15:00:00,53.53,53.7,53.53,53.68,71000.0,53.53,53.7,53.53,53.68,71000.0
2012-01-06 15:05:00,53.67,53.7,53.63,53.66,42000.0,53.67,53.7,53.63,53.66,42000.0
2012-01-06 15:10:00,53.68,53.71,53.64,53.69,35000.0,53.68,53.71,53.64,53.69,35000.0
2012-01-06 15:15:00,53.7,53.7,53.55,53.61,30000.0,53.7,53.7,53.55,53.61,30000.0
2012-01-06 15:20:00,53.61,53.73,53.61,53.69,54800.0,53.61,53.73,53.61,53.69,54800.0
2012-01-06 15:25:00,53.7,53.74,53.67,53.73,45000.0,53.7,53.74,53.67,53.73,45000.0
2012-01-06 15:30:00,53.73,53.89,53.7,53.87,90000.0,53.73,53.89,53.7,53.87,90000.0
2012-01-06 15:35:00,53.88,53.9,53.75,53.8,81100.0,53.88,53.9,53.75,53.8,81100.0
2012-01-06 15:40:00,53.8,53.8,53.6,53.62,55600.0,53.8,53.8,53.6,53.62,55600.0
2012-01-06 15:45:00,53.63,53.9,53.63,53.79,125800.0,53.63,53.9,53.63,53.79,125800.0
2012-01-06 15:50:00,53.77,53.77,53.65,53.7,83800.0,53.77,53.77,53.65,53.7,83800.0
2012-01-06 15:55:00,53.71,53.73,53.6,53.68,172100.0,53.71,53.73,53.6,53.68,172100.0
2012-01-09 09:30:00,53.18,53.7,53.0,53.68,194900.0,53.18,53.7,53.0,53.68,194900.0
2012-01-09 09:35:00,53.69,53.9,53.54,53.65,134900.0,53.69,53.9,53.54,53.65,134900.0
2012-01-09 09:40:00,53.65,53.7,53.18,53.56,118300.0,53.65,53.7,53.18,53.56,118300.0
2012-01-09 09:45:00,53.56,53.8,53.4,53.8,88200.0,53.56,53.8,53.4,53.8,88200.0
2012-01-09 09:50:00,53.8,54.08,53.67,53.85,94300.0,53.8,54.08,53.67,53.85,94300.0
2012-01-09 09:55:00,53.85,53.92,53.72,53.88,53400.0,53.85,53.92,53.72,53.88,53400.0
2012-01-09 10:00:00,53.88,53.91,53.41,53.63,56000.0,53.88,53.91,53.41,53.63,56000.0
2012-01-09 10:05:00,53.62,53.86,53.45,53.76,51200.0,53.62,53.86,53.45,53.76,51200.0
2012-01-09 10:10:00,53.77,53.77,53.45,53.45,63400.0,53.77,53.77,53.45,53.45,63400.0
2012-01-09 10:15:00,53.46,53.58,53.36,53.45,82800.0,53.46,53.58,53.36,53.45,82800.0
2012-01-09 10:20:00,53.43,53.45,53.23,53.45,48300.0,53.43,53.45,53.23,53.45,48300.0
2012-01-09 10:25:00,53.44,53.55,53.23,53.52,34000.0,53.44,53.55,53.23,53.52,34000.0
2012-01-09 10:30:00,53.52,53.63,53.34,53.51,73700.0,53.52,53.63,53.34,53.51,73700.0
2012-01-09 10:35:00,53.5,53.66,53.43,53.48,38300.0,53.5,53.66,53.43,53.48,38300.0
2012-01-09 10:40:00,53.51,53.62,53.33,53.33,24200.0,53.51,53.62,53.33,53.33,24200.0
2012-01-09 10:45:00,53.33,53.57,53.28,53.28,25400.0,53.33,53.57,53.28,53.28,25400.0
2012-01-09 10:50:00,53.29,53.38,53.11,53.22,31600.0,53.29,53.38,53.11,53.22,31600.0
2012-01-09 10:55:00,53.19,53.21,53.05,53.15,34000.0,53.19,53.21,53.05,53.15,34000.0
2012-01-09 11:00:00,53.14,53.29,53.05,53.22,29800.0,53.14,53.29,53.05,53.22,29800.0
2012-01-09 11:05:00,53.22,53.22,52.87,52.88,50900.0,53.22,53.22,52.87,52.88,50900.0
2012-01-09 11:10:00,52.88,52.96,52.6,52.73,48000.0,52.88,52.96,52.6,52.73,48000.0
2012-01-09 11:15:00,52.71,52.73,52.42,52.53,76000.0,52.71,52.73,52.42,52.53,76000.0
2012-01-09 11:20:00,52.51,52.94,52.46,52.87,70000.0,52.51,52.94,52.46,52.87,70000.0
2012-01-09 11:25:00,52.9,53.08,52.86,52.98,25600.0,52.9,53.08,52.86,52.98,25600.0
2012-01-09 11:30:00,52.98,53.04,52.95,53.0,49500.0,52.98,53.04,52.95,53.0,49500.0
2012-01-09 11:35:00,53.0,53.14,52.98,53.11,16100.0,53.0,53.14,52.98,53.11,16100.0
2012-01-09 11:40:00,53.11,53.27,52.99,53.22,13100.0,53.11,53.27,52.99,53.22,13100.0
2012-01-09 11:45:00,53.27,53.3,53.05,53.05,21200.0,53.27,53.3,53.05,53.05,21200.0
2012-01-09 11:50:00,53.04,53.18,53.0,53.08,16500.0,53.04,53.18,53.0,53.08,16500.0
2012-01-09 11:55:00,53.03,53.14,53.0,53.01,21400.0,53.03,53.14,53.0,53.01,21400.0
2012-01-09 12:00:00,53.04,53.06,52.95,52.97,29300.0,53.04,53.06,52.95,52.97,29300.0
2012-01-09 12:05:00,52.96,53.08,52.96,53.02,17000.0,52.96,53.08,52.96,53.02,17000.0
2012-01-09 12:10:00,53.01,53.06,52.98,53.06,12300.0,53.01,53.06,52.98,53.06,12300.0
2012-01-09 12:15:00,53.06,53.06,52.92,52.92,87000.0,53.06,53.06,52.92,52.92,87000.0
2012-01-09 12:20:00,52.93,53.13,52.92,53.1,89700.0,52.93,53.13,52.92,53.1,89700.0
2012-01-09 12:25:00,53.09,53.22,52.98,53.22,22200.0,53.09,53.22,52.98,53.22,22200.0
2012-01-09 12:30:00,53.21,53.31,53.19,53.3,11300.0,53.21,53.31,53.19,53.3,11300.0
2012-01-09 12:35:00,53.3,53.32,53.2,53.32,13000.0,53.3,53.32,53.2,53.32,13000.0
2012-01-09 12:40:00,53.31,53.47,53.18,53.19,20500.0,53.31,53.47,53.18,53.19,20500.0
2012-01-09 12:45:00,53.2,53.37,53.17,53.21,32400.0,53.2,53.37,53.17,53.21,32400.0
2012-01-09 12:50:00,53.24,53.25,53.06,53.07,17600.0,53.24,53.25,53.06,53.07,17600.0
2012-01-09 12:55:00,53.06,53.14,53.0,53.07,15500.0,53.06,53.14,53.0,53.07,15500.0
2012-01-09 13:00:00,53.09,53.27,53.08,53.2,60300.0,53.09,53.27,53.08,53.2,60300.0
2012-01-09 13:05:00,53.2,53.37,53.18,53.33,74000.0,53.2,53.37,53.18,53.33,74000.0
2012-01-09 13:10:00,53.31,53.37,53.24,53.31,43300.0,53.31,53.37,53.24,53.31,43300.0
2012-01-09 13:15:00,53.31,53.5,53.3,53.36,20000.0,53.31,53.5,53.3,53.36,20000.0
2012-01-09 13:20:00,53.35,53.43,53.32,53.39,7800.0,53.35,53.43,53.32,53.39,7800.0
2012-01-09 13:25:00,53.36,53.45,53.34,53.45,12300.0,53.36,53.45,53.34,53.45,12300.0
2012-01-09 13:30:00,53.45,53.47,53.3,53.37,13000.0,53.45,53.47,53.3,53.37,13000.0
2012-01-09 13:35:00,53.34,53.34,53.18,53.28,11500.0,53.34,53.34,53.18,53.28,11500.0
2012-01-09 13:40:00,53.34,53.36,53.25,53.28,2800.0,53.34,53.36,53.25,53.28,2800.0
2012-01-09 13:45:00,53.32,53.43,53.3,53.41,8700.0,53.32,53.43,53.3,53.41,8700.0
2012-01-09 13:50:00,53.44,53.46,53.4,53.4,12200.0,53.44,53.46,53.4,53.4,12200.0
2012-01-09 13:55:00,53.4,53.48,53.4,53.48,11400.0,53.4,53.48,53.4,53.48,11400.0
2012-01-09 14:00:00,53.46,53.51,53.4,53.4,16200.0,53.46,53.51,53.4,53.4,16200.0
2012-01-09 14:05:00,53.4,53.49,53.37,53.37,10100.0,53.4,53.49,53.37,53.37,10100.0
2012-01-09 14:10:00,53.41,53.53,53.4,53.5,26700.0,53.41,53.53,53.4,53.5,26700.0
2012-01-09 14:15:00,53.53,53.53,53.41,53.47,13600.0,53.53,53.53,53.41,53.47,13600.0
2012-01-09 14:20:00,53.47,53.61,53.44,53.57,29700.0,53.47,53.61,53.44,53.57,29700.0
2012-01-09 14:25:00,53.59,53.65,53.53,53.59,19400.0,53.59,53.65,53.53,53.59,19400.0
2012-01-09 14:30:00,53.57,53.71,53.57,53.7,19100.0,53.57,53.71,53.57,53.7,19100.0
2012-01-09 14:35:00,53.68,53.7,53.6,53.6,12300.0,53.68,53.7,53.6,53.6,12300.0
2012-01-09 14:40:00,53.6,53.65,53.56,53.65,10800.0,53.6,53.65,53.56,53.65,10800.0
2012-01-09 14:45:00,53.64,53.67,53.43,53.51,23300.0,53.64,53.67,53.43,53.51,23300.0
2012-01-09 14:50:00,53.53,53.56,53.42,53.42,11900.0,53.53,53.56,53.42,53.42,11900.0
2012-01-09 14:55:00,53.41,53.52,53.39,53.52,23000.0,53.41,53.52,53.39,53.52,23000.0
2012-01-09 15:00:00,53.53,53.59,53.43,53.5,16600.0,53.53,53.59,53.43,53.5,16600.0
2012-01-09 15:05:00,53.48,53.55,53.41,53.54,15000.0,53.48,53.55,53.41,53.54,15000.0
2012-01-09 15:10:00,53.47,53.5,53.36,53.44,18300.0,53.47,53.5,53.36,53.44,18300.0
2012-01-09 15:15:00,53.46,53.61,53.44,53.55,27600.0,53.46,53.61,53.44,53.55,27600.0
2012-01-09 15:20:00,53.55,53.58,53.46,53.54,16700.0,53.55,53.58,53.46,53.54,16700.0
2012-01-09 15:25:00,53.56,53.56,53.32,53.34,18000.0,53.56,53.56,53.32,53.34,18000.0
2012-01-09 15:30:00,53.34,53.42,53.32,53.39,18400.0,53.34,53.42,53.32,53.39,18400.0
2012-01-09 15:35:00,53.36,53.5,53.36,53.43,17800.0,53.36,53.5,53.36,53.43,17800.0
2012-01-09 15:40:00,53.43,53.55,53.41,53.41,25700.0,53.43,53.55,53.41,53.41,25700.0
2012-01-09 15:45:00,53.43,53.48,53.32,53.35,61700.0,53.43,53.48,53.32,53.35,61700.0
2012-01-09 15:50:00,53.35,53.45,53.28,53.44,52500.0,53.35,53.45,53.28,53.44,52500.0
2012-01-09 15:55:00,53.43,53.49,53.41,53.45,79800.0,53.43,53.49,53.41,53.45,79800.0
2012-01-10 09:30:00,59.99,60.46,59.7,60.16,1123900.0,59.99,60.46,59.7,60.16,1123900.0
2012-01-10 09:35:00,60.18,60.75,59.55,60.55,793300.0,60.18,60.75,59.55,60.55,793300.0
2012-01-10 09:40:00,60.55,61.44,60.3,61.3,581600.0,60.55,61.44,60.3,61.3,581600.0
2012-01-10 09:45:00,61.3,61.43,60.87,61.02,506400.0,61.3,61.43,60.87,61.02,506400.0
2012-01-10 09:50:00,61.02,61.75,61.02,61.4,574200.0,61.02,61.75,61.02,61.4,574200.0
2012-01-10 09:55:00,61.44,61.61,60.6,60.9,394300.0,61.44,61.61,60.6,60.9,394300.0
2012-01-10 10:00:00,60.88,60.99,60.66,60.8,447100.0,60.88,60.99,60.66,60.8,447100.0
2012-01-10 10:05:00,60.79,61.25,60.72,61.23,484800.0,60.79,61.25,60.72,61.23,484800.0
2012-01-10 10:10:00,61.21,61.76,61.21,61.44,334300.0,61.21,61.76,61.21,61.44,334300.0
2012-01-10 10:15:00,61.44,62.0,61.4,61.91,334500.0,61.44,62.0,61.4,61.91,334500.0
2012-01-10 10:20:00,61.91,62.1,61.62,61.9,280300.0,61.91,62.1,61.62,61.9,280300.0
2012-01-10 10:25:00,61.9,62.1,61.82,62.07,204400.0,61.9,62.1,61.82,62.07,204400.0
2012-01-10 10:30:00,62.09,62.25,61.96,62.19,167600.0,62.09,62.25,61.96,62.19,167600.0
2012-01-10 10:35:00,62.2,62.22,61.52,61.65,247200.0,62.2,62.22,61.52,61.65,247200.0
2012-01-10 10:40:00,61.7,61.99,61.62,61.97,147700.0,61.7,61.99,61.62,61.97,147700.0
2012-01-10 10:45:00,61.97,62.0,61.71,61.8,94700.0,61.97,62.0,61.71,61.8,94700.0
2012-01-10 10:50:00,61.81,61.91,61.56,61.62,135800.0,61.81,61.91,61.56,61.62,135800.0
2012-01-10 10:55:00,61.63,61.67,60.95,61.01,303000.0,61.63,61.67,60.95,61.01,303000.0
2012-01-10 11:00:00,61.01,61.41,60.92,61.4,234600.0,61.01,61.41,60.92,61.4,234600.0
2012-01-10 11:05:00,61.4,61.4,61.21,61.28,87700.0,61.4,61.4,61.21,61.28,87700.0
2012-01-10 11:10:00,61.28,61.3,60.82,61.01,140700.0,61.28,61.3,60.82,61.01,140700.0
2012-01-10 11:15:00,61.01,61.33,60.91,61.19,106900.0,61.01,61.33,60.91,61.19,106900.0
2012-01-10 11:20:00,61.19,61.21,60.77,60.77,146500.0,61.19,61.21,60.77,60.77,146500.0
2012-01-10 11:25:00,60.77,60.88,60.72,60.8,95100.0,60.77,60.88,60.72,60.8,95100.0
2012-01-10 11:30:00,60.82,61.09,60.8,60.91,114800.0,60.82,61.09,60.8,60.91,114800.0
2012-01-10 11:35:00,60.89,60.99,60.76,60.83,65400.0,60.89,60.99,60.76,60.83,65400.0
2012-01-10 11:40:00,60.84,60.95,60.75,60.78,121700.0,60.84,60.95,60.75,60.78,121700.0
2012-01-10 11:45:00,60.79,60.89,60.45,60.63,150900.0,60.79,60.89,60.45,60.63,150900.0
2012-01-10 11:50:00,60.61,60.68,60.5,60.62,96000.0,60.61,60.68,60.5,60.62,96000.0
2012-01-10 11:55:00,60.61,60.62,60.15,60.15,143400.0,60.61,60.62,60.15,60.15,143400.0
2012-01-10 12:00:00,60.17,60.31,59.82,59.89,158300.0,60.17,60.31,59.82,59.89,158300.0
2012-01-10 12:05:00,59.87,59.91,59.63,59.84,123900.0,59.87,59.91,59.63,59.84,123900.0
2012-01-10 12:10:00,59.83,60.12,59.82,60.05,81900.0,59.83,60.12,59.82,60.05,81900.0
2012-01-10 12:15:00,60.05,60.49,59.96,60.38,120700.0,60.05,60.49,59.96,60.38,120700.0
2012-01-10 12:20:00,60.39,60.43,60.22,60.37,109500.0,60.39,60.43,60.22,60.37,109500.0
2012-01-10 12:25:00,60.37,60.45,60.14,60.39,92100.0,60.37,60.45,60.14,60.39,92100.0
2012-01-10 12:30:00,60.38,60.38,60.02,60.04,99100.0,60.38,60.38,60.02,60.04,99100.0
2012-01-10 12:35:00,60.04,60.33,60.0,60.33,79800.0,60.04,60.33,60.0,60.33,79800.0
2012-01-10 12:40:00,60.33,60.44,60.28,60.43,67500.0,60.33,60.44,60.28,60.43,67500.0
2012-01-10 12:45:00,60.45,60.48,60.29,60.35,108100.0,60.45,60.48,60.29,60.35,108100.0
2012-01-10 12:50:00,60.35,60.35,60.18,60.18,59400.0,60.35,60.35,60.18,60.18,59400.0
2012-01-10 12:55:00,60.21,60.44,60.15,60.4,64600.0,60.21,60.44,60.15,60.4,64600.0
2012-01-10 13:00:00,60.42,60.49,59.93,60.01,175100.0,60.42,60.49,59.93,60.01,175100.0
2012-01-10 13:05:00,60.02,60.22,60.01,60.1,65200.0,60.02,60.22,60.01,60.1,65200.0
2012-01-10 13:10:00,60.1,60.21,60.08,60.12,74600.0,60.1,60.21,60.08,60.12,74600.0
2012-01-10 13:15:00,60.11,60.11,59.91,59.97,128600.0,60.11,60.11,59.91,59.97,128600.0
2012-01-10 13:20:00,59.96,59.97,59.73,59.73,75800.0,59.96,59.97,59.73,59.73,75800.0
2012-01-10 13:25:00,59.73,59.73,59.15,59.43,257600.0,59.73,59.73,59.15,59.43,257600.0
2012-01-10 13:30:00,59.44,59.65,59.44,59.54,97200.0,59.44,59.65,59.44,59.54,97200.0
2012-01-10 13:35:00,59.55,59.9,59.55,59.9,78400.0,59.55,59.9,59.55,59.9,78400.0
2012-01-10 13:40:00,59.9,60.24,59.86,60.23,123500.0,59.9,60.24,59.86,60.23,123500.0
2012-01-10 13:45:00,60.23,60.31,60.09,60.17,88300.0,60.23,60.31,60.09,60.17,88300.0
2012-01-10 13:50:00,60.17,60.25,59.85,59.86,84700.0,60.17,60.25,59.85,59.86,84700.0
2012-01-10 13:55:00,59.96,60.19,59.88,60.17,60600.0,59.96,60.19,59.88,60.17,60600.0
2012-01-10 14:00:00,60.18,60.39,60.17,60.37,76500.0,60.18,60.39,60.17,60.37,76500.0
2012-01-10 14:05:00,60.37,60.44,60.32,60.42,85600.0,60.37,60.44,60.32,60.42,85600.0
2012-01-10 14:10:00,60.41,60.42,59.98,59.99,86900.0,60.41,60.42,59.98,59.99,86900.0
2012-01-10 14:15:00,59.98,60.09,59.88,59.95,67500.0,59.98,60.09,59.88,59.95,67500.0
2012-01-10 14:20:00,59.92,59.94,59.82,59.84,31300.0,59.92,59.94,59.82,59.84,31300.0
2012-01-10 14:25:00,59.83,59.88,59.71,59.74,43700.0,59.83,59.88,59.71,59.74,43700.0
2012-01-10 14:30:00,59.75,59.8,59.65,59.78,56400.0,59.75,59.8,59.65,59.78,56400.0
2012-01-10 14:35:00,59.79,59.79,59.62,59.79,58900.0,59.79,59.79,59.62,59.79,58900.0
2012-01-10 14:40:00,59.79,59.8,59.41,59.61,67100.0,59.79,59.8,59.41,59.61,67100.0
2012-01-10 14:45:00,59.65,59.8,59.62,59.74,47600.0,59.65,59.8,59.62,59.74,47600.0
2012-01-10 14:50:00,59.77,59.8,59.59,59.79,50200.0,59.77,59.8,59.59,59.79,50200.0
2012-01-10 14:55:00,59.8,60.2,59.79,60.17,122300.0,59.8,60.2,59.79,60.17,122300.0
2012-01-10 15:00:00,60.18,60.22,60.04,60.09,66700.0,60.18,60.22,60.04,60.09,66700.0
2012-01-10 15:05:00,60.08,60.2,60.0,60.0,54600.0,60.08,60.2,60.0,60.0,54600.0
2012-01-10 15:10:00,59.98,60.11,59.9,60.07,49100.0,59.98,60.11,59.9,60.07,49100.0
2012-01-10 15:15:00,60.08,60.16,59.95,60.01,46100.0,60.08,60.16,59.95,60.01,46100.0
2012-01-10 15:20:00,60.03,60.08,59.97,60.05,45800.0,60.03,60.08,59.97,60.05,45800.0
2012-01-10 15:25:00,60.05,60.17,59.95,60.14,94200.0,60.05,60.17,59.95,60.14,94200.0
2012-01-10 15:30:00,60.14,60.17,59.98,60.05,65500.0,60.14,60.17,59.98,60.05,65500.0
2012-01-10 15:35:00,60.05,60.06,59.9,59.98,71700.0,60.05,60.06,59.9,59.98,71700.0
2012-01-10 15:40:00,59.97,60.0,59.86,59.98,90500.0,59.97,60.0,59.86,59.98,90500.0
2012-01-10 15:45:00,59.98,60.0,59.75,59.78,108600.0,59.98,60.0,59.75,59.78,108600.0
2012-01-10 15:50:00,59.78,60.0,59.75,59.98,110400.0,59.78,60.0,59.75,59.98,110400.0
2012-01-10 15:55:00,59.99,59.99,59.81,59.89,260900.0,59.99,59.99,59.81,59.89,260900.0
2012-01-11 09:30:00,59.28,59.4,58.94,59.17,200100.0,59.28,59.4,58.94,59.17,200100.0
2012-01-11 09:35:00,59.18,59.3,58.5,58.92,139100.0,59.18,59.3,58.5,58.92,139100.0
2012-01-11 09:40:00,58.97,59.57,58.92,59.55,100500.0,58.97,59.57,58.92,59.55,100500.0
2012-01-11 09:45:00,59.58,59.93,59.44,59.86,198900.0,59.58,59.93,59.44,59.86,198900.0
2012-01-11 09:50:00,59.85,59.98,59.68,59.81,155400.0,59.85,59.98,59.68,59.81,155400.0
2012-01-11 09:55:00,59.8,59.88,59.67,59.74,77600.0,59.8,59.88,59.67,59.74,77600.0
2012-01-11 10:00:00,59.74,59.87,59.64,59.87,68900.0,59.74,59.87,59.64,59.87,68900.0
2012-01-11 10:05:00,59.86,60.25,59.83,60.23,129800.0,59.86,60.25,59.83,60.23,129800.0
2012-01-11 10:10:00,60.25,60.47,60.12,60.15,115300.0,60.25,60.47,60.12,60.15,115300.0
2012-01-11 10:15:00,60.16,60.41,60.14,60.32,48900.0,60.16,60.41,60.14,60.32,48900.0
2012-01-11 10:20:00,60.35,60.38,60.24,60.33,55500.0,60.35,60.38,60.24,60.33,55500.0
2012-01-11 10:25:00,60.33,60.73,60.33,60.73,105100.0,60.33,60.73,60.33,60.73,105100.0
2012-01-11 10:30:00,60.69,60.94,60.52,60.93,94500.0,60.69,60.94,60.52,60.93,94500.0
2012-01-11 10:35:00,60.92,61.25,60.9,61.23,214700.0,60.92,61.25,60.9,61.23,214700.0
2012-01-11 10:40:00,61.22,61.38,61.0,61.12,173600.0,61.22,61.38,61.0,61.12,173600.0
2012-01-11 10:45:00,61.12,61.15,60.9,60.99,75000.0,61.12,61.15,60.9,60.99,75000.0
2012-01-11 10:50:00,60.99,61.0,60.74,60.79,48800.0,60.99,61.0,60.74,60.79,48800.0
2012-01-11 10:55:00,60.81,60.9,60.76,60.77,50200.0,60.81,60.9,60.76,60.77,50200.0
2012-01-11 11:00:00,60.76,60.9,60.65,60.65,45500.0,60.76,60.9,60.65,60.65,45500.0
2012-01-11 11:05:00,60.66,60.73,60.52,60.66,32400.0,60.66,60.73,60.52,60.66,32400.0
2012-01-11 11:10:00,60.69,60.71,60.61,60.65,18300.0,60.69,60.71,60.61,60.65,18300.0
2012-01-11 11:15:00,60.67,60.92,60.67,60.89,28300.0,60.67,60.92,60.67,60.89,28300.0
2012-01-11 11:20:00,60.91,61.0,60.9,60.96,40100.0,60.91,61.0,60.9,60.96,40100.0
2012-01-11 11:25:00,60.96,61.1,60.83,60.86,57800.0,60.96,61.1,60.83,60.86,57800.0
2012-01-11 11:30:00,60.83,61.1,60.82,61.04,22400.0,60.83,61.1,60.82,61.04,22400.0
2012-01-11 11:35:00,61.03,61.1,60.95,61.05,19400.0,61.03,61.1,60.95,61.05,19400.0
2012-01-11 11:40:00,61.03,61.32,61.02,61.29,87600.0,61.03,61.32,61.02,61.29,87600.0
2012-01-11 11:45:00,61.24,61.3,60.84,60.88,115100.0,61.24,61.3,60.84,60.88,115100.0
2012-01-11 11:50:00,60.89,60.93,60.67,60.77,52600.0,60.89,60.93,60.67,60.77,52600.0
2012-01-11 11:55:00,60.75,60.87,60.62,60.68,42600.0,60.75,60.87,60.62,60.68,42600.0
2012-01-11 12:00:00,60.67,60.85,60.67,60.77,37400.0,60.67,60.85,60.67,60.77,37400.0
2012-01-11 12:05:00,60.78,60.78,60.61,60.63,56600.0,60.78,60.78,60.61,60.63,56600.0
2012-01-11 12:10:00,60.64,60.78,60.61,60.61,22400.0,60.64,60.78,60.61,60.61,22400.0
2012-01-11 12:15:00,60.62,60.77,60.61,60.77,16500.0,60.62,60.77,60.61,60.77,16500.0
2012-01-11 12:20:00,60.78,60.78,60.52,60.57,22500.0,60.78,60.78,60.52,60.57,22500.0
2012-01-11 12:25:00,60.56,60.56,60.42,60.46,26000.0,60.56,60.56,60.42,60.46,26000.0
2012-01-11 12:30:00,60.46,60.53,60.38,60.42,41800.0,60.46,60.53,60.38,60.42,41800.0
2012-01-11 12:35:00,60.41,60.5,60.33,60.35,11900.0,60.41,60.5,60.33,60.35,11900.0
2012-01-11 12:40:00,60.36,60.36,60.27,60.27,26600.0,60.36,60.36,60.27,60.27,26600.0
2012-01-11 12:45:00,60.27,60.36,60.21,60.25,22100.0,60.27,60.36,60.21,60.25,22100.0
2012-01-11 12:50:00,60.24,60.33,60.21,60.27,25600.0,60.24,60.33,60.21,60.27,25600.0
2012-01-11 12:55:00,60.26,60.31,60.21,60.28,21300.0,60.26,60.31,60.21,60.28,21300.0
2012-01-11 13:00:00,60.3,60.39,60.26,60.28,45600.0,60.3,60.39,60.26,60.28,45600.0
2012-01-11 13:05:00,60.3,60.35,60.18,60.3,32000.0,60.3,60.35,60.18,60.3,32000.0
2012-01-11 13:10:00,60.32,60.38,60.2,60.22,24900.0,60.32,60.38,60.2,60.22,24900.0
2012-01-11 13:15:00,60.22,60.29,60.21,60.25,11300.0,60.22,60.29,60.21,60.25,11300.0
2012-01-11 13:20:00,60.27,60.36,60.21,60.33,21400.0,60.27,60.36,60.21,60.33,21400.0
2012-01-11 13:25:00,60.33,60.59,60.32,60.55,32700.0,60.33,60.59,60.32,60.55,32700.0
2012-01-11 13:30:00,60.59,60.72,60.52,60.63,44300.0,60.59,60.72,60.52,60.63,44300.0
2012-01-11 13:35:00,60.64,60.77,60.57,60.69,27500.0,60.64,60.77,60.57,60.69,27500.0
2012-01-11 13:40:00,60.68,60.87,60.64,60.75,79600.0,60.68,60.87,60.64,60.75,79600.0
2012-01-11 13:45:00,60.75,60.78,60.48,60.6,67600.0,60.75,60.78,60.48,60.6,67600.0
2012-01-11 13:50:00,60.64,60.65,60.49,60.61,35600.0,60.64,60.65,60.49,60.61,35600.0
2012-01-11 13:55:00,60.62,60.66,60.4,60.48,30400.0,60.62,60.66,60.4,60.48,30400.0
2012-01-11 14:00:00,60.46,60.65,60.46,60.56,28100.0,60.46,60.65,60.46,60.56,28100.0
2012-01-11 14:05:00,60.56,60.65,60.56,60.6,40500.0,60.56,60.65,60.56,60.6,40500.0
2012-01-11 14:10:00,60.61,60.63,60.51,60.6,23700.0,60.61,60.63,60.51,60.6,23700.0
2012-01-11 14:15:00,60.61,60.61,60.5,60.52,23900.0,60.61,60.61,60.5,60.52,23900.0
2012-01-11 14:20:00,60.52,60.53,60.23,60.26,54600.0,60.52,60.53,60.23,60.26,54600.0
2012-01-11 14:25:00,60.28,60.32,60.2,60.28,48300.0,60.28,60.32,60.2,60.28,48300.0
2012-01-11 14:30:00,60.28,60.33,60.22,60.23,23800.0,60.28,60.33,60.22,60.23,23800.0
2012-01-11 14:35:00,60.21,60.3,60.2,60.3,20500.0,60.21,60.3,60.2,60.3,20500.0
2012-01-11 14:40:00,60.3,60.35,60.25,60.31,18500.0,60.3,60.35,60.25,60.31,18500.0
2012-01-11 14:45:00,60.32,60.35,60.21,60.33,18000.0,60.32,60.35,60.21,60.33,18000.0
2012-01-11 14:50:00,60.34,60.42,60.33,60.41,11600.0,60.34,60.42,60.33,60.41,11600.0
2012-01-11 14:55:00,60.4,60.53,60.39,60.5,24400.0,60.4,60.53,60.39,60.5,24400.0
2012-01-11 15:00:00,60.5,60.55,60.45,60.53,26200.0,60.5,60.55,60.45,60.53,26200.0
2012-01-11 15:05:00,60.55,60.67,60.55,60.63,22400.0,60.55,60.67,60.55,60.63,22400.0
2012-01-11 15:10:00,60.64,60.66,60.47,60.52,36500.0,60.64,60.66,60.47,60.52,36500.0
2012-01-11 15:15:00,60.52,60.57,60.4,60.46,22600.0,60.52,60.57,60.4,60.46,22600.0
2012-01-11 15:20:00,60.46,60.63,60.46,60.62,22100.0,60.46,60.63,60.46,60.62,22100.0
2012-01-11 15:25:00,60.65,60.7,60.55,60.57,29800.0,60.65,60.7,60.55,60.57,29800.0
2012-01-11 15:30:00,60.56,60.68,60.55,60.67,46500.0,60.56,60.68,60.55,60.67,46500.0
2012-01-11 15:35:00,60.67,60.8,60.65,60.78,64100.0,60.67,60.8,60.65,60.78,64100.0
2012-01-11 15:40:00,60.79,60.88,60.71,60.72,59100.0,60.79,60.88,60.71,60.72,59100.0
2012-01-11 15:45:00,60.73,60.84,60.66,60.66,40800.0,60.73,60.84,60.66,60.66,40800.0
2012-01-11 15:50:00,60.69,60.73,60.61,60.62,49800.0,60.69,60.73,60.61,60.62,49800.0
2012-01-11 15:55:00,60.63,60.64,60.39,60.55,133800.0,60.63,60.64,60.39,60.55,133800.0
2012-01-12 09:30:00,60.14,60.39,60.02,60.32,96000.0,60.14,60.39,60.02,60.32,96000.0
2012-01-12 09:35:00,60.32,60.67,60.25,60.3,36000.0,60.32,60.67,60.25,60.3,36000.0
2012-01-12 09:40:00,60.25,60.33,59.93,60.02,58500.0,60.25,60.33,59.93,60.02,58500.0
2012-01-12 09:45:00,60.01,60.49,60.01,60.2,74700.0,60.01,60.49,60.01,60.2,74700.0
2012-01-12 09:50:00,60.27,60.56,60.15,60.26,53900.0,60.27,60.56,60.15,60.26,53900.0
2012-01-12 09:55:00,60.24,60.39,60.03,60.05,36100.0,60.24,60.39,60.03,60.05,36100.0
2012-01-12 10:00:00,60.05,60.59,60.04,60.52,45900.0,60.05,60.59,60.04,60.52,45900.0
2012-01-12 10:05:00,60.53,60.63,60.11,60.13,95000.0,60.53,60.63,60.11,60.13,95000.0
2012-01-12 10:10:00,60.13,60.32,60.06,60.16,68600.0,60.13,60.32,60.06,60.16,68600.0
2012-01-12 10:15:00,60.14,60.31,60.03,60.1,29600.0,60.14,60.31,60.03,60.1,29600.0
2012-01-12 10:20:00,60.06,60.46,60.06,60.2,94400.0,60.06,60.46,60.06,60.2,94400.0
2012-01-12 10:25:00,60.21,60.65,60.21,60.63,36800.0,60.21,60.65,60.21,60.63,36800.0
2012-01-12 10:30:00,60.59,60.72,60.45,60.72,37900.0,60.59,60.72,60.45,60.72,37900.0
2012-01-12 10:35:00,60.72,60.8,60.48,60.65,46300.0,60.72,60.8,60.48,60.65,46300.0
2012-01-12 10:40:00,60.65,60.68,60.47,60.54,25200.0,60.65,60.68,60.47,60.54,25200.0
2012-01-12 10:45:00,60.52,60.65,60.5,60.55,20400.0,60.52,60.65,60.5,60.55,20400.0
2012-01-12 10:50:00,60.58,60.75,60.57,60.72,25800.0,60.58,60.75,60.57,60.72,25800.0
2012-01-12 10:55:00,60.7,60.73,60.47,60.47,16500.0,60.7,60.73,60.47,60.47,16500.0
2012-01-12 11:00:00,60.5,60.8,60.38,60.76,41800.0,60.5,60.8,60.38,60.76,41800.0
2012-01-12 11:05:00,60.76,60.9,60.69,60.78,33000.0,60.76,60.9,60.69,60.78,33000.0
2012-01-12 11:10:00,60.78,60.84,60.71,60.72,22300.0,60.78,60.84,60.71,60.72,22300.0
2012-01-12 11:15:00,60.72,60.98,60.71,60.91,41900.0,60.72,60.98,60.71,60.91,41900.0
2012-01-12 11:20:00,60.92,60.96,60.7,60.76,59500.0,60.92,60.96,60.7,60.76,59500.0
2012-01-12 11:25:00,60.77,60.98,60.76,60.91,21100.0,60.77,60.98,60.76,60.91,21100.0
2012-01-12 11:30:00,60.9,60.9,60.7,60.82,18900.0,60.9,60.9,60.7,60.82,18900.0
2012-01-12 11:35:00,60.84,61.0,60.82,61.0,19300.0,60.84,61.0,60.82,61.0,19300.0
2012-01-12 11:40:00,60.99,61.0,60.87,60.97,54000.0,60.99,61.0,60.87,60.97,54000.0
2012-01-12 11:45:00,60.97,61.14,60.96,61.05,57700.0,60.97,61.14,60.96,61.05,57700.0
2012-01-12 11:50:00,61.05,61.05,60.98,61.05,44500.0,61.05,61.05,60.98,61.05,44500.0
2012-01-12 11:55:00,61.04,61.06,61.0,61.05,54500.0,61.04,61.06,61.0,61.05,54500.0
2012-01-12 12:00:00,61.05,61.11,60.99,61.05,76200.0,61.05,61.11,60.99,61.05,76200.0
2012-01-12 12:05:00,61.05,61.13,60.97,61.13,31800.0,61.05,61.13,60.97,61.13,31800.0
2012-01-12 12:10:00,61.12,61.14,61.04,61.06,26200.0,61.12,61.14,61.04,61.06,26200.0
2012-01-12 12:15:00,61.08,61.31,61.07,61.31,32200.0,61.08,61.31,61.07,61.31,32200.0
2012-01-12 12:20:00,61.31,61.43,61.24,61.39,70600.0,61.31,61.43,61.24,61.39,70600.0
2012-01-12 12:25:00,61.4,61.55,61.4,61.54,58700.0,61.4,61.55,61.4,61.54,58700.0
2012-01-12 12:30:00,61.54,61.6,61.5,61.57,50000.0,61.54,61.6,61.5,61.57,50000.0
2012-01-12 12:35:00,61.55,61.66,61.5,61.5,91100.0,61.55,61.66,61.5,61.5,91100.0
2012-01-12 12:40:00,61.5,61.69,61.5,61.61,74700.0,61.5,61.69,61.5,61.61,74700.0
2012-01-12 12:45:00,61.63,61.72,61.55,61.56,34800.0,61.63,61.72,61.55,61.56,34800.0
2012-01-12 12:50:00,61.56,61.72,61.51,61.68,33100.0,61.56,61.72,61.51,61.68,33100.0
2012-01-12 12:55:00,61.69,61.73,61.6,61.63,25200.0,61.69,61.73,61.6,61.63,25200.0
2012-01-12 13:00:00,61.63,61.72,61.33,61.4,61800.0,61.63,61.72,61.33,61.4,61800.0
2012-01-12 13:05:00,61.39,61.44,61.07,61.09,57000.0,61.39,61.44,61.07,61.09,57000.0
2012-01-12 13:10:00,61.08,61.25,61.04,61.04,27100.0,61.08,61.25,61.04,61.04,27100.0
2012-01-12 13:15:00,61.05,61.16,61.03,61.09,19300.0,61.05,61.16,61.03,61.09,19300.0
2012-01-12 13:20:00,61.06,61.31,61.06,61.26,24200.0,61.06,61.31,61.06,61.26,24200.0
2012-01-12 13:25:00,61.27,61.29,61.06,61.12,25300.0,61.27,61.29,61.06,61.12,25300.0
2012-01-12 13:30:00,61.13,61.14,61.03,61.04,22900.0,61.13,61.14,61.03,61.04,22900.0
2012-01-12 13:35:00,61.06,61.07,60.77,60.87,46100.0,61.06,61.07,60.77,60.87,46100.0
2012-01-12 13:40:00,60.86,60.98,60.84,60.89,24200.0,60.86,60.98,60.84,60.89,24200.0
2012-01-12 13:45:00,60.91,60.99,60.82,60.91,27200.0,60.91,60.99,60.82,60.91,27200.0
2012-01-12 13:50:00,60.91,60.96,60.86,60.9,16800.0,60.91,60.96,60.86,60.9,16800.0
2012-01-12 13:55:00,60.91,60.92,60.88,60.9,13500.0,60.91,60.92,60.88,60.9,13500.0
2012-01-12 14:00:00,60.89,61.0,60.88,60.96,30800.0,60.89,61.0,60.88,60.96,30800.0
2012-01-12 14:05:00,60.97,61.0,60.89,60.91,25900.0,60.97,61.0,60.89,60.91,25900.0
2012-01-12 14:10:00,60.91,60.99,60.91,60.97,17300.0,60.91,60.99,60.91,60.97,17300.0
2012-01-12 14:15:00,60.95,61.0,60.94,60.99,22700.0,60.95,61.0,60.94,60.99,22700.0
2012-01-12 14:20:00,61.0,61.07,60.95,61.03,39700.0,61.0,61.07,60.95,61.03,39700.0
2012-01-12 14:25:00,61.02,61.07,61.02,61.05,18500.0,61.02,61.07,61.02,61.05,18500.0
2012-01-12 14:30:00,61.04,61.12,61.01,61.07,15800.0,61.04,61.12,61.01,61.07,15800.0
2012-01-12 14:35:00,61.07,61.2,61.07,61.16,30500.0,61.07,61.2,61.07,61.16,30500.0
2012-01-12 14:40:00,61.17,61.27,61.16,61.27,21100.0,61.17,61.27,61.16,61.27,21100.0
2012-01-12 14:45:00,61.29,61.31,61.15,61.2,27300.0,61.29,61.31,61.15,61.2,27300.0
2012-01-12 14:50:00,61.2,61.3,61.2,61.3,27700.0,61.2,61.3,61.2,61.3,27700.0
2012-01-12 14:55:00,61.3,61.34,61.25,61.33,23900.0,61.3,61.34,61.25,61.33,23900.0
2012-01-12 15:00:00,61.34,61.34,61.22,61.25,26200.0,61.34,61.34,61.22,61.25,26200.0
2012-01-12 15:05:00,61.25,61.33,61.22,61.32,22200.0,61.25,61.33,61.22,61.32,22200.0
2012-01-12 15:10:00,61.31,61.36,61.15,61.34,68900.0,61.31,61.36,61.15,61.34,68900.0
2012-01-12 15:15:00,61.36,61.49,61.36,61.48,38900.0,61.36,61.49,61.36,61.48,38900.0
2012-01-12 15:20:00,61.49,61.58,61.46,61.5,53900.0,61.49,61.58,61.46,61.5,53900.0
2012-01-12 15:25:00,61.52,61.57,61.44,61.51,37100.0,61.52,61.57,61.44,61.51,37100.0
2012-01-12 15:30:00,61.52,61.57,61.41,61.44,49600.0,61.52,61.57,61.41,61.44,49600.0
2012-01-12 15:35:00,61.43,61.43,61.27,61.28,64800.0,61.43,61.43,61.27,61.28,64800.0
2012-01-12 15:40:00,61.28,61.44,61.25,61.39,47200.0,61.28,61.44,61.25,61.39,47200.0
2012-01-12 15:45:00,61.41,61.49,61.35,61.46,71000.0,61.41,61.49,61.35,61.46,71000.0
2012-01-12 15:50:00,61.47,61.47,61.25,61.25,75800.0,61.47,61.47,61.25,61.25,75800.0
2012-01-12 15:55:00,61.26,61.29,61.21,61.26,91700.0,61.26,61.29,61.21,61.26,91700.0
2012-01-13 09:30:00,61.18,61.18,60.88,61.05,46000.0,61.18,61.18,60.88,61.05,46000.0
2012-01-13 09:35:00,61.07,61.34,60.99,61.15,34000.0,61.07,61.34,60.99,61.15,34000.0
2012-01-13 09:40:00,61.25,61.26,60.85,61.04,53000.0,61.25,61.26,60.85,61.04,53000.0
2012-01-13 09:45:00,61.05,61.7,61.05,61.7,93700.0,61.05,61.7,61.05,61.7,93700.0
2012-01-13 09:50:00,61.66,61.72,61.36,61.58,67300.0,61.66,61.72,61.36,61.58,67300.0
2012-01-13 09:55:00,61.53,61.61,61.47,61.54,28900.0,61.53,61.61,61.47,61.54,28900.0
2012-01-13 10:00:00,61.5,61.72,61.42,61.71,52200.0,61.5,61.72,61.42,61.71,52200.0
2012-01-13 10:05:00,61.72,61.74,61.49,61.49,68300.0,61.72,61.74,61.49,61.49,68300.0
2012-01-13 10:10:00,61.49,61.59,61.35,61.51,33600.0,61.49,61.59,61.35,61.51,33600.0
2012-01-13 10:15:00,61.48,61.59,61.2,61.22,57700.0,61.48,61.59,61.2,61.22,57700.0
2012-01-13 10:20:00,61.25,61.27,60.76,60.98,65500.0,61.25,61.27,60.76,60.98,65500.0
2012-01-13 10:25:00,60.98,61.33,60.9,61.05,49600.0,60.98,61.33,60.9,61.05,49600.0
2012-01-13 10:30:00,61.06,61.14,60.93,61.09,21100.0,61.06,61.14,60.93,61.09,21100.0
2012-01-13 10:35:00,61.12,61.2,60.8,60.83,43700.0,61.12,61.2,60.8,60.83,43700.0
2012-01-13 10:40:00,60.83,61.1,60.76,61.01,32600.0,60.83,61.1,60.76,61.01,32600.0
2012-01-13 10:45:00,61.01,61.06,60.92,60.98,21200.0,61.01,61.06,60.92,60.98,21200.0
2012-01-13 10:50:00,60.98,61.12,60.95,60.96,32100.0,60.98,61.12,60.95,60.96,32100.0
2012-01-13 10:55:00,60.99,61.07,60.96,61.05,17000.0,60.99,61.07,60.96,61.05,17000.0
2012-01-13 11:00:00,61.05,61.16,61.04,61.16,23000.0,61.05,61.16,61.04,61.16,23000.0
2012-01-13 11:05:00,61.17,61.32,61.17,61.24,32600.0,61.17,61.32,61.17,61.24,32600.0
2012-01-13 11:10:00,61.23,61.35,61.15,61.31,31400.0,61.23,61.35,61.15,61.31,31400.0
2012-01-13 11:15:00,61.33,61.43,61.27,61.35,26200.0,61.33,61.43,61.27,61.35,26200.0
2012-01-13 11:20:00,61.35,61.42,61.24,61.39,13100.0,61.35,61.42,61.24,61.39,13100.0
2012-01-13 11:25:00,61.43,61.44,61.27,61.35,25000.0,61.43,61.44,61.27,61.35,25000.0
2012-01-13 11:30:00,61.36,61.5,61.33,61.38,50900.0,61.36,61.5,61.33,61.38,50900.0
2012-01-13 11:35:00,61.38,61.48,61.33,61.37,14500.0,61.38,61.48,61.33,61.37,14500.0
2012-01-13 11:40:00,61.33,61.4,61.3,61.33,15200.0,61.33,61.4,61.3,61.33,15200.0
2012-01-13 11:45:00,61.31,61.39,61.26,61.38,7400.0,61.31,61.39,61.26,61.38,7400.0
2012-01-13 11:50:00,61.38,61.44,61.3,61.3,14000.0,61.38,61.44,61.3,61.3,14000.0
2012-01-13 11:55:00,61.28,61.38,61.26,61.3,22200.0,61.28,61.38,61.26,61.3,22200.0
2012-01-13 12:00:00,61.28,61.33,61.23,61.3,11600.0,61.28,61.33,61.23,61.3,11600.0
2012-01-13 12:05:00,61.3,61.31,61.12,61.23,20000.0,61.3,61.31,61.12,61.23,20000.0
2012-01-13 12:10:00,61.19,61.23,61.12,61.14,13700.0,61.19,61.23,61.12,61.14,13700.0
2012-01-13 12:15:00,61.15,61.24,60.94,61.24,51400.0,61.15,61.24,60.94,61.24,51400.0
2012-01-13 12:20:00,61.24,61.29,61.04,61.15,64200.0,61.24,61.29,61.04,61.15,64200.0
2012-01-13 12:25:00,61.15,61.24,61.14,61.19,11700.0,61.15,61.24,61.14,61.19,11700.0
2012-01-13 12:30:00,61.17,61.25,61.12,61.14,22300.0,61.17,61.25,61.12,61.14,22300.0
2012-01-13 12:35:00,61.19,61.21,61.14,61.19,19300.0,61.19,61.21,61.14,61.19,19300.0
2012-01-13 12:40:00,61.16,61.2,61.14,61.2,8200.0,61.16,61.2,61.14,61.2,8200.0
2012-01-13 12:45:00,61.16,61.22,61.15,61.2,5200.0,61.16,61.22,61.15,61.2,5200.0
2012-01-13 12:50:00,61.19,61.3,61.18,61.3,11500.0,61.19,61.3,61.18,61.3,11500.0
2012-01-13 12:55:00,61.29,61.3,61.25,61.27,5000.0,61.29,61.3,61.25,61.27,5000.0
2012-01-13 13:00:00,61.27,61.27,61.19,61.22,8200.0,61.27,61.27,61.19,61.22,8200.0
2012-01-13 13:05:00,61.22,61.22,61.09,61.18,6300.0,61.22,61.22,61.09,61.18,6300.0
2012-01-13 13:10:00,61.18,61.28,61.15,61.27,11700.0,61.18,61.28,61.15,61.27,11700.0
2012-01-13 13:15:00,61.26,61.35,61.22,61.33,9300.0,61.26,61.35,61.22,61.33,9300.0
2012-01-13 13:20:00,61.32,61.4,61.32,61.39,29500.0,61.32,61.4,61.32,61.39,29500.0
2012-01-13 13:25:00,61.39,61.5,61.36,61.49,43400.0,61.39,61.5,61.36,61.49,43400.0
2012-01-13 13:30:00,61.5,61.5,61.38,61.38,35400.0,61.5,61.5,61.38,61.38,35400.0
2012-01-13 13:35:00,61.42,61.46,61.38,61.38,11700.0,61.42,61.46,61.38,61.38,11700.0
2012-01-13 13:40:00,61.37,61.41,61.3,61.38,14400.0,61.37,61.41,61.3,61.38,14400.0
2012-01-13 13:45:00,61.39,61.49,61.37,61.49,31100.0,61.39,61.49,61.37,61.49,31100.0
2012-01-13 13:50:00,61.49,61.66,61.47,61.59,47700.0,61.49,61.66,61.47,61.59,47700.0
2012-01-13 13:55:00,61.59,61.63,61.58,61.61,15600.0,61.59,61.63,61.58,61.61,15600.0
2012-01-13 14:00:00,61.62,61.66,61.54,61.61,25200.0,61.62,61.66,61.54,61.61,25200.0
2012-01-13 14:05:00,61.62,61.63,61.57,61.6,26500.0,61.62,61.63,61.57,61.6,26500.0
2012-01-13 14:10:00,61.62,61.7,61.6,61.64,38000.0,61.62,61.7,61.6,61.64,38000.0
2012-01-13 14:15:00,61.64,61.7,61.64,61.7,22900.0,61.64,61.7,61.64,61.7,22900.0
2012-01-13 14:20:00,61.7,61.79,61.68,61.73,49300.0,61.7,61.79,61.68,61.73,49300.0
2012-01-13 14:25:00,61.73,61.75,61.63,61.69,41400.0,61.73,61.75,61.63,61.69,41400.0
2012-01-13 14:30:00,61.68,61.7,61.58,61.65,39800.0,61.68,61.7,61.58,61.65,39800.0
2012-01-13 14:35:00,61.61,61.67,61.49,61.5,13600.0,61.61,61.67,61.49,61.5,13600.0
2012-01-13 14:40:00,61.53,61.53,61.45,61.46,19200.0,61.53,61.53,61.45,61.46,19200.0
2012-01-13 14:45:00,61.46,61.59,61.46,61.56,27200.0,61.46,61.59,61.46,61.56,27200.0
2012-01-13 14:50:00,61.55,61.57,61.5,61.53,11000.0,61.55,61.57,61.5,61.53,11000.0
2012-01-13 14:55:00,61.55,61.59,61.53,61.56,29600.0,61.55,61.59,61.53,61.56,29600.0
2012-01-13 15:00:00,61.55,61.68,61.54,61.62,35400.0,61.55,61.68,61.54,61.62,35400.0
2012-01-13 15:05:00,61.64,61.67,61.6,61.64,63700.0,61.64,61.67,61.6,61.64,63700.0
2012-01-13 15:10:00,61.63,61.81,61.6,61.78,57500.0,61.63,61.81,61.6,61.78,57500.0
2012-01-13 15:15:00,61.78,61.82,61.63,61.66,49400.0,61.78,61.82,61.63,61.66,49400.0
2012-01-13 15:20:00,61.65,61.66,61.47,61.65,19500.0,61.65,61.66,61.47,61.65,19500.0
2012-01-13 15:25:00,61.68,61.76,61.66,61.7,16300.0,61.68,61.76,61.66,61.7,16300.0
2012-01-13 15:30:00,61.69,61.85,61.68,61.8,53100.0,61.69,61.85,61.68,61.8,53100.0
2012-01-13 15:35:00,61.82,61.91,61.71,61.75,63900.0,61.82,61.91,61.71,61.75,63900.0
2012-01-13 15:40:00,61.79,61.95,61.76,61.92,51800.0,61.79,61.95,61.76,61.92,51800.0
2012-01-13 15:45:00,61.92,62.12,61.89,62.03,132000.0,61.92,62.12,61.89,62.03,132000.0
2012-01-13 15:50:00,62.03,62.03,61.94,61.97,72800.0,62.03,62.03,61.94,61.97,72800.0
2012-01-13 15:55:00,61.98,61.98,61.89,61.96,108200.0,61.98,61.98,61.89,61.96,108200.0
2012-01-17 09:30:00,62.26,62.39,61.74,61.81,119500.0,62.26,62.39,61.74,61.81,119500.0
2012-01-17 09:35:00,61.85,62.2,61.85,62.17,50600.0,61.85,62.2,61.85,62.17,50600.0
2012-01-17 09:40:00,62.19,62.46,62.03,62.2,71200.0,62.19,62.46,62.03,62.2,71200.0
2012-01-17 09:45:00,62.2,62.47,62.17,62.46,56000.0,62.2,62.47,62.17,62.46,56000.0
2012-01-17 09:50:00,62.48,62.68,62.32,62.61,99900.0,62.48,62.68,62.32,62.61,99900.0
2012-01-17 09:55:00,62.61,62.62,62.13,62.34,112100.0,62.61,62.62,62.13,62.34,112100.0
2012-01-17 10:00:00,62.37,62.38,61.83,61.91,66300.0,62.37,62.38,61.83,61.91,66300.0
2012-01-17 10:05:00,61.91,61.93,61.8,61.91,135000.0,61.91,61.93,61.8,61.91,135000.0
2012-01-17 10:10:00,61.92,62.08,61.85,62.01,31900.0,61.92,62.08,61.85,62.01,31900.0
2012-01-17 10:15:00,61.96,62.03,61.86,61.92,21900.0,61.96,62.03,61.86,61.92,21900.0
2012-01-17 10:20:00,61.94,62.09,61.88,62.07,22900.0,61.94,62.09,61.88,62.07,22900.0
2012-01-17 10:25:00,62.07,62.2,61.94,61.97,26700.0,62.07,62.2,61.94,61.97,26700.0
2012-01-17 10:30:00,61.99,62.1,61.93,61.93,14800.0,61.99,62.1,61.93,61.93,14800.0
2012-01-17 10:35:00,61.94,62.03,61.84,61.96,30500.0,61.94,62.03,61.84,61.96,30500.0
2012-01-17 10:40:00,61.95,62.1,61.9,62.1,25900.0,61.95,62.1,61.9,62.1,25900.0
2012-01-17 10:45:00,62.08,62.09,61.82,61.85,29300.0,62.08,62.09,61.82,61.85,29300.0
2012-01-17 10:50:00,61.85,61.87,61.5,61.52,81100.0,61.85,61.87,61.5,61.52,81100.0
2012-01-17 10:55:00,61.51,61.64,61.51,61.55,27800.0,61.51,61.64,61.51,61.55,27800.0
2012-01-17 11:00:00,61.58,61.62,61.33,61.39,43100.0,61.58,61.62,61.33,61.39,43100.0
2012-01-17 11:05:00,61.41,61.49,61.3,61.46,36800.0,61.41,61.49,61.3,61.46,36800.0
2012-01-17 11:10:00,61.46,61.5,61.39,61.4,20200.0,61.46,61.5,61.39,61.4,20200.0
2012-01-17 11:15:00,61.41,61.45,61.2,61.23,38000.0,61.41,61.45,61.2,61.23,38000.0
2012-01-17 11:20:00,61.23,61.32,61.18,61.32,22900.0,61.23,61.32,61.18,61.32,22900.0
2012-01-17 11:25:00,61.32,61.35,61.23,61.27,16300.0,61.32,61.35,61.23,61.27,16300.0
2012-01-17 11:30:00,61.3,61.43,61.29,61.37,33600.0,61.3,61.43,61.29,61.37,33600.0
2012-01-17 11:35:00,61.36,61.5,61.36,61.47,22400.0,61.36,61.5,61.36,61.47,22400.0
2012-01-17 11:40:00,61.49,61.58,61.42,61.43,31700.0,61.49,61.58,61.42,61.43,31700.0
2012-01-17 11:45:00,61.42,61.47,61.34,61.34,18400.0,61.42,61.47,61.34,61.34,18400.0
2012-01-17 11:50:00,61.32,61.45,61.28,61.33,39400.0,61.32,61.45,61.28,61.33,39400.0
2012-01-17 11:55:00,61.29,61.32,61.22,61.29,18800.0,61.29,61.32,61.22,61.29,18800.0
2012-01-17 12:00:00,61.32,61.36,61.2,61.22,17300.0,61.32,61.36,61.2,61.22,17300.0
2012-01-17 12:05:00,61.23,61.35,61.22,61.32,9300.0,61.23,61.35,61.22,61.32,9300.0
2012-01-17 12:10:00,61.29,61.46,61.29,61.34,15700.0,61.29,61.46,61.29,61.34,15700.0
2012-01-17 12:15:00,61.34,61.43,61.28,61.34,15100.0,61.34,61.43,61.28,61.34,15100.0
2012-01-17 12:20:00,61.33,61.33,61.25,61.26,13000.0,61.33,61.33,61.25,61.26,13000.0
2012-01-17 12:25:00,61.26,61.31,61.18,61.18,18300.0,61.26,61.31,61.18,61.18,18300.0
2012-01-17 12:30:00,61.17,61.18,60.91,60.95,49600.0,61.17,61.18,60.91,60.95,49600.0
2012-01-17 12:35:00,60.98,61.06,60.77,60.82,34300.0,60.98,61.06,60.77,60.82,34300.0
2012-01-17 12:40:00,60.85,61.04,60.81,60.93,21400.0,60.85,61.04,60.81,60.93,21400.0
2012-01-17 12:45:00,60.91,61.04,60.86,60.92,16700.0,60.91,61.04,60.86,60.92,16700.0
2012-01-17 12:50:00,60.92,61.1,60.89,61.08,15100.0,60.92,61.1,60.89,61.08,15100.0
2012-01-17 12:55:00,61.08,61.08,60.91,61.01,27100.0,61.08,61.08,60.91,61.01,27100.0
2012-01-17 13:00:00,60.99,61.05,60.97,61.01,17800.0,60.99,61.05,60.97,61.01,17800.0
2012-01-17 13:05:00,61.02,61.13,61.0,61.09,20500.0,61.02,61.13,61.0,61.09,20500.0
2012-01-17 13:10:00,61.1,61.35,61.1,61.3,14500.0,61.1,61.35,61.1,61.3,14500.0
2012-01-17 13:15:00,61.31,61.38,61.28,61.37,14600.0,61.31,61.38,61.28,61.37,14600.0
2012-01-17 13:20:00,61.35,61.38,61.3,61.3,20400.0,61.35,61.38,61.3,61.3,20400.0
2012-01-17 13:25:00,61.3,61.37,61.2,61.2,18600.0,61.3,61.37,61.2,61.2,18600.0
2012-01-17 13:30:00,61.23,61.34,61.23,61.33,17200.0,61.23,61.34,61.23,61.33,17200.0
2012-01-17 13:35:00,61.34,61.37,61.3,61.37,17600.0,61.34,61.37,61.3,61.37,17600.0
2012-01-17 13:40:00,61.38,61.42,61.33,61.37,19100.0,61.38,61.42,61.33,61.37,19100.0
2012-01-17 13:45:00,61.39,61.43,61.23,61.29,15300.0,61.39,61.43,61.23,61.29,15300.0
2012-01-17 13:50:00,61.28,61.4,61.28,61.34,24400.0,61.28,61.4,61.28,61.34,24400.0
2012-01-17 13:55:00,61.33,61.33,61.26,61.29,11000.0,61.33,61.33,61.26,61.29,11000.0
2012-01-17 14:00:00,61.29,61.29,61.11,61.12,13400.0,61.29,61.29,61.11,61.12,13400.0
2012-01-17 14:05:00,61.1,61.21,61.1,61.21,4400.0,61.1,61.21,61.1,61.21,4400.0
2012-01-17 14:10:00,61.18,61.23,61.15,61.2,10900.0,61.18,61.23,61.15,61.2,10900.0
2012-01-17 14:15:00,61.22,61.28,61.18,61.24,13400.0,61.22,61.28,61.18,61.24,13400.0
2012-01-17 14:20:00,61.27,61.34,61.26,61.33,8200.0,61.27,61.34,61.26,61.33,8200.0
2012-01-17 14:25:00,61.33,61.4,61.26,61.29,20800.0,61.33,61.4,61.26,61.29,20800.0
2012-01-17 14:30:00,61.3,61.35,61.22,61.23,6200.0,61.3,61.35,61.22,61.23,6200.0
2012-01-17 14:35:00,61.22,61.27,61.19,61.2,6800.0,61.22,61.27,61.19,61.2,6800.0
2012-01-17 14:40:00,61.2,61.25,61.19,61.22,13200.0,61.2,61.25,61.19,61.22,13200.0
2012-01-17 14:45:00,61.22,61.22,60.9,60.92,23800.0,61.22,61.22,60.9,60.92,23800.0
2012-01-17 14:50:00,60.9,60.96,60.86,60.89,18700.0,60.9,60.96,60.86,60.89,18700.0
2012-01-17 14:55:00,60.87,61.0,60.87,60.98,13600.0,60.87,61.0,60.87,60.98,13600.0
2012-01-17 15:00:00,60.98,61.02,60.98,61.0,28600.0,60.98,61.02,60.98,61.0,28600.0
2012-01-17 15:05:00,60.99,61.01,60.76,60.78,33000.0,60.99,61.01,60.76,60.78,33000.0
2012-01-17 15:10:00,60.8,60.8,60.69,60.74,76700.0,60.8,60.8,60.69,60.74,76700.0
2012-01-17 15:15:00,60.74,60.75,60.56,60.57,47500.0,60.74,60.75,60.56,60.57,47500.0
2012-01-17 15:20:00,60.56,60.66,60.56,60.6,70400.0,60.56,60.66,60.56,60.6,70400.0
2012-01-17 15:25:00,60.61,60.77,60.6,60.75,68300.0,60.61,60.77,60.6,60.75,68300.0
2012-01-17 15:30:00,60.76,60.87,60.67,60.85,46500.0,60.76,60.87,60.67,60.85,46500.0
2012-01-17 15:35:00,60.86,60.86,60.58,60.63,61000.0,60.86,60.86,60.58,60.63,61000.0
2012-01-17 15:40:00,60.65,60.7,60.56,60.7,38500.0,60.65,60.7,60.56,60.7,38500.0
2012-01-17 15:45:00,60.72,60.81,60.63,60.73,47700.0,60.72,60.81,60.63,60.73,47700.0
2012-01-17 15:50:00,60.73,60.76,60.55,60.69,60600.0,60.73,60.76,60.55,60.69,60600.0
2012-01-17 15:55:00,60.68,60.75,60.63,60.68,85400.0,60.68,60.75,60.63,60.68,85400.0
2012-01-18 09:30:00,60.98,60.98,60.66,60.73,31600.0,60.98,60.98,60.66,60.73,31600.0
2012-01-18 09:35:00,60.72,60.76,60.16,60.46,42200.0,60.72,60.76,60.16,60.46,42200.0
2012-01-18 09:40:00,60.47,60.95,60.46,60.75,25100.0,60.47,60.95,60.46,60.75,25100.0
2012-01-18 09:45:00,60.76,60.89,60.33,60.35,52500.0,60.76,60.89,60.33,60.35,52500.0
2012-01-18 09:50:00,60.36,60.48,60.31,60.33,63000.0,60.36,60.48,60.31,60.33,63000.0
2012-01-18 09:55:00,60.33,60.5,60.19,60.5,39000.0,60.33,60.5,60.19,60.5,39000.0
2012-01-18 10:00:00,60.43,60.7,60.42,60.61,39500.0,60.43,60.7,60.42,60.61,39500.0
2012-01-18 10:05:00,60.58,60.72,60.58,60.64,33900.0,60.58,60.72,60.58,60.64,33900.0
2012-01-18 10:10:00,60.63,60.81,60.57,60.58,40800.0,60.63,60.81,60.57,60.58,40800.0
2012-01-18 10:15:00,60.59,60.81,60.5,60.62,22000.0,60.59,60.81,60.5,60.62,22000.0
2012-01-18 10:20:00,60.6,60.75,60.58,60.75,26300.0,60.6,60.75,60.58,60.75,26300.0
2012-01-18 10:25:00,60.73,60.78,60.65,60.65,25300.0,60.73,60.78,60.65,60.65,25300.0
2012-01-18 10:30:00,60.65,60.86,60.65,60.77,32600.0,60.65,60.86,60.65,60.77,32600.0
2012-01-18 10:35:00,60.76,60.81,60.62,60.71,38000.0,60.76,60.81,60.62,60.71,38000.0
2012-01-18 10:40:00,60.72,60.72,60.45,60.56,24400.0,60.72,60.72,60.45,60.56,24400.0
2012-01-18 10:45:00,60.56,60.6,60.25,60.31,41600.0,60.56,60.6,60.25,60.31,41600.0
2012-01-18 10:50:00,60.29,60.47,60.23,60.29,26700.0,60.29,60.47,60.23,60.29,26700.0
2012-01-18 10:55:00,60.27,60.32,60.1,60.18,62100.0,60.27,60.32,60.1,60.18,62100.0
2012-01-18 11:00:00,60.18,60.32,60.13,60.2,28100.0,60.18,60.32,60.13,60.2,28100.0
2012-01-18 11:05:00,60.2,60.31,60.15,60.29,52200.0,60.2,60.31,60.15,60.29,52200.0
2012-01-18 11:10:00,60.29,60.47,60.29,60.45,22100.0,60.29,60.47,60.29,60.45,22100.0
2012-01-18 11:15:00,60.44,60.46,60.31,60.35,19000.0,60.44,60.46,60.31,60.35,19000.0
2012-01-18 11:20:00,60.38,60.41,60.25,60.41,21900.0,60.38,60.41,60.25,60.41,21900.0
2012-01-18 11:25:00,60.4,60.46,60.36,60.46,32500.0,60.4,60.46,60.36,60.46,32500.0
2012-01-18 11:30:00,60.43,60.5,60.34,60.35,55700.0,60.43,60.5,60.34,60.35,55700.0
2012-01-18 11:35:00,60.33,60.33,60.12,60.22,51200.0,60.33,60.33,60.12,60.22,51200.0
2012-01-18 11:40:00,60.21,60.26,60.15,60.15,14900.0,60.21,60.26,60.15,60.15,14900.0
2012-01-18 11:45:00,60.14,60.2,60.08,60.08,16800.0,60.14,60.2,60.08,60.08,16800.0
2012-01-18 11:50:00,60.09,60.19,60.08,60.09,21400.0,60.09,60.19,60.08,60.09,21400.0
2012-01-18 11:55:00,60.09,60.1,59.88,60.01,72200.0,60.09,60.1,59.88,60.01,72200.0
2012-01-18 12:00:00,60.03,60.17,60.03,60.17,16800.0,60.03,60.17,60.03,60.17,16800.0
2012-01-18 12:05:00,60.17,60.3,60.17,60.28,12900.0,60.17,60.3,60.17,60.28,12900.0
2012-01-18 12:10:00,60.28,60.43,60.27,60.37,14600.0,60.28,60.43,60.27,60.37,14600.0
2012-01-18 12:15:00,60.4,60.42,60.3,60.36,11400.0,60.4,60.42,60.3,60.36,11400.0
2012-01-18 12:20:00,60.39,60.59,60.39,60.55,26200.0,60.39,60.59,60.39,60.55,26200.0
2012-01-18 12:25:00,60.57,60.57,60.46,60.5,15500.0,60.57,60.57,60.46,60.5,15500.0
2012-01-18 12:30:00,60.49,60.5,60.31,60.35,14100.0,60.49,60.5,60.31,60.35,14100.0
2012-01-18 12:35:00,60.36,60.49,60.36,60.46,20100.0,60.36,60.49,60.36,60.46,20100.0
2012-01-18 12:40:00,60.45,60.5,60.42,60.48,62400.0,60.45,60.5,60.42,60.48,62400.0
2012-01-18 12:45:00,60.48,60.55,60.44,60.5,30900.0,60.48,60.55,60.44,60.5,30900.0
2012-01-18 12:50:00,60.51,60.65,60.51,60.65,20400.0,60.51,60.65,60.51,60.65,20400.0
2012-01-18 12:55:00,60.64,60.66,60.6,60.65,27300.0,60.64,60.66,60.6,60.65,27300.0
2012-01-18 13:00:00,60.65,60.65,60.61,60.65,5700.0,60.65,60.65,60.61,60.65,5700.0
2012-01-18 13:05:00,60.65,60.69,60.6,60.62,53400.0,60.65,60.69,60.6,60.62,53400.0
2012-01-18 13:10:00,60.61,60.67,60.58,60.64,25400.0,60.61,60.67,60.58,60.64,25400.0
2012-01-18 13:15:00,60.66,60.66,60.54,60.58,7400.0,60.66,60.66,60.54,60.58,7400.0
2012-01-18 13:20:00,60.58,60.7,60.58,60.61,14400.0,60.58,60.7,60.58,60.61,14400.0
2012-01-18 13:25:00,60.6,60.64,60.57,60.59,13400.0,60.6,60.64,60.57,60.59,13400.0
2012-01-18 13:30:00,60.59,60.6,60.48,60.5,18000.0,60.59,60.6,60.48,60.5,18000.0
2012-01-18 13:35:00,60.51,60.51,60.44,60.46,8300.0,60.51,60.51,60.44,60.46,8300.0
2012-01-18 13:40:00,60.46,60.58,60.46,60.47,16800.0,60.46,60.58,60.46,60.47,16800.0
2012-01-18 13:45:00,60.45,60.55,60.43,60.5,13900.0,60.45,60.55,60.43,60.5,13900.0
2012-01-18 13:50:00,60.52,60.52,60.42,60.47,9700.0,60.52,60.52,60.42,60.47,9700.0
2012-01-18 13:55:00,60.44,60.48,60.44,60.47,11400.0,60.44,60.48,60.44,60.47,11400.0
2012-01-18 14:00:00,60.49,60.51,60.44,60.51,10200.0,60.49,60.51,60.44,60.51,10200.0
2012-01-18 14:05:00,60.5,60.55,60.46,60.54,16000.0,60.5,60.55,60.46,60.54,16000.0
2012-01-18 14:10:00,60.54,60.55,60.33,60.37,31800.0,60.54,60.55,60.33,60.37,31800.0
2012-01-18 14:15:00,60.37,60.43,60.28,60.36,17700.0,60.37,60.43,60.28,60.36,17700.0
2012-01-18 14:20:00,60.37,60.42,60.37,60.37,13500.0,60.37,60.42,60.37,60.37,13500.0
2012-01-18 14:25:00,60.38,60.43,60.29,60.43,14100.0,60.38,60.43,60.29,60.43,14100.0
2012-01-18 14:30:00,60.44,60.44,60.3,60.31,11300.0,60.44,60.44,60.3,60.31,11300.0
2012-01-18 14:35:00,60.31,60.39,60.27,60.28,10100.0,60.31,60.39,60.27,60.28,10100.0
2012-01-18 14:40:00,60.27,60.37,60.24,60.37,23400.0,60.27,60.37,60.24,60.37,23400.0
2012-01-18 14:45:00,60.35,60.35,60.19,60.19,23400.0,60.35,60.35,60.19,60.19,23400.0
2012-01-18 14:50:00,60.19,60.19,60.05,60.18,26300.0,60.19,60.19,60.05,60.18,26300.0
2012-01-18 14:55:00,60.2,60.22,60.08,60.13,34200.0,60.2,60.22,60.08,60.13,34200.0
2012-01-18 15:00:00,60.13,60.21,60.12,60.16,36500.0,60.13,60.21,60.12,60.16,36500.0
2012-01-18 15:05:00,60.17,60.23,60.15,60.21,34900.0,60.17,60.23,60.15,60.21,34900.0
2012-01-18 15:10:00,60.21,60.25,60.16,60.24,34800.0,60.21,60.25,60.16,60.24,34800.0
2012-01-18 15:15:00,60.24,60.28,60.16,60.21,27400.0,60.24,60.28,60.16,60.21,27400.0
2012-01-18 15:20:00,60.22,60.25,60.17,60.21,22100.0,60.22,60.25,60.17,60.21,22100.0
2012-01-18 15:25:00,60.21,60.3,60.18,60.22,30900.0,60.21,60.3,60.18,60.22,30900.0
2012-01-18 15:30:00,60.23,60.33,60.22,60.33,42600.0,60.23,60.33,60.22,60.33,42600.0
2012-01-18 15:35:00,60.33,60.5,60.29,60.5,29700.0,60.33,60.5,60.29,60.5,29700.0
2012-01-18 15:40:00,60.49,60.6,60.49,60.52,53500.0,60.49,60.6,60.49,60.52,53500.0
2012-01-18 15:45:00,60.51,60.53,60.45,60.46,31400.0,60.51,60.53,60.45,60.46,31400.0
2012-01-18 15:50:00,60.5,60.55,60.48,60.5,54500.0,60.5,60.55,60.48,60.5,54500.0
2012-01-18 15:55:00,60.5,60.51,60.45,60.51,55800.0,60.5,60.51,60.45,60.51,55800.0
2012-01-19 09:30:00,60.92,60.95,60.7,60.9,43100.0,60.92,60.95,60.7,60.9,43100.0
2012-01-19 09:35:00,60.86,60.87,60.49,60.86,24000.0,60.86,60.87,60.49,60.86,24000.0
2012-01-19 09:40:00,60.82,60.88,60.59,60.59,43200.0,60.82,60.88,60.59,60.59,43200.0
2012-01-19 09:45:00,60.62,61.0,60.61,60.98,72000.0,60.62,61.0,60.61,60.98,72000.0
2012-01-19 09:50:00,60.98,60.99,60.89,60.91,42200.0,60.98,60.99,60.89,60.91,42200.0
2012-01-19 09:55:00,60.9,60.91,60.49,60.61,50800.0,60.9,60.91,60.49,60.61,50800.0
2012-01-19 10:00:00,60.59,60.6,60.11,60.3,47700.0,60.59,60.6,60.11,60.3,47700.0
2012-01-19 10:05:00,60.29,60.5,60.2,60.36,69600.0,60.29,60.5,60.2,60.36,69600.0
2012-01-19 10:10:00,60.36,60.4,60.0,60.03,101500.0,60.36,60.4,60.0,60.03,101500.0
2012-01-19 10:15:00,60.03,60.21,60.0,60.19,34000.0,60.03,60.21,60.0,60.19,34000.0
2012-01-19 10:20:00,60.19,60.41,60.18,60.35,18700.0,60.19,60.41,60.18,60.35,18700.0
2012-01-19 10:25:00,60.34,60.65,60.34,60.56,27800.0,60.34,60.65,60.34,60.56,27800.0
2012-01-19 10:30:00,60.58,60.64,60.43,60.52,21700.0,60.58,60.64,60.43,60.52,21700.0
2012-01-19 10:35:00,60.51,60.63,60.51,60.6,29100.0,60.51,60.63,60.51,60.6,29100.0
2012-01-19 10:40:00,60.6,60.67,60.53,60.61,31000.0,60.6,60.67,60.53,60.61,31000.0
2012-01-19 10:45:00,60.68,60.7,60.59,60.69,22900.0,60.68,60.7,60.59,60.69,22900.0
2012-01-19 10:50:00,60.7,60.85,60.7,60.75,22400.0,60.7,60.85,60.7,60.75,22400.0
2012-01-19 10:55:00,60.77,60.78,60.52,60.58,26100.0,60.77,60.78,60.52,60.58,26100.0
2012-01-19 11:00:00,60.59,60.69,60.52,60.54,49900.0,60.59,60.69,60.52,60.54,49900.0
2012-01-19 11:05:00,60.54,60.57,60.35,60.47,33700.0,60.54,60.57,60.35,60.47,33700.0
2012-01-19 11:10:00,60.47,60.57,60.43,60.51,13400.0,60.47,60.57,60.43,60.51,13400.0
2012-01-19 11:15:00,60.55,60.58,60.49,60.51,21200.0,60.55,60.58,60.49,60.51,21200.0
2012-01-19 11:20:00,60.52,60.56,60.46,60.49,26500.0,60.52,60.56,60.46,60.49,26500.0
2012-01-19 11:25:00,60.51,60.54,60.37,60.41,20200.0,60.51,60.54,60.37,60.41,20200.0
2012-01-19 11:30:00,60.42,60.52,60.39,60.46,15000.0,60.42,60.52,60.39,60.46,15000.0
2012-01-19 11:35:00,60.44,60.48,60.35,60.46,30700.0,60.44,60.48,60.35,60.46,30700.0
2012-01-19 11:40:00,60.45,60.49,60.41,60.45,17800.0,60.45,60.49,60.41,60.45,17800.0
2012-01-19 11:45:00,60.45,60.47,60.3,60.3,28500.0,60.45,60.47,60.3,60.3,28500.0
2012-01-19 11:50:00,60.31,60.36,60.24,60.31,31100.0,60.31,60.36,60.24,60.31,31100.0
2012-01-19 11:55:00,60.3,60.45,60.3,60.4,21700.0,60.3,60.45,60.3,60.4,21700.0
2012-01-19 12:00:00,60.4,60.49,60.36,60.4,24600.0,60.4,60.49,60.36,60.4,24600.0
2012-01-19 12:05:00,60.41,60.45,60.4,60.4,17800.0,60.41,60.45,60.4,60.4,17800.0
2012-01-19 12:10:00,60.4,60.47,60.36,60.39,21400.0,60.4,60.47,60.36,60.39,21400.0
2012-01-19 12:15:00,60.41,60.45,60.37,60.4,11100.0,60.41,60.45,60.37,60.4,11100.0
2012-01-19 12:20:00,60.39,60.45,60.36,60.38,15900.0,60.39,60.45,60.36,60.38,15900.0
2012-01-19 12:25:00,60.38,60.45,60.36,60.37,19700.0,60.38,60.45,60.36,60.37,19700.0
2012-01-19 12:30:00,60.36,60.44,60.32,60.36,23300.0,60.36,60.44,60.32,60.36,23300.0
2012-01-19 12:35:00,60.35,60.44,60.28,60.3,18400.0,60.35,60.44,60.28,60.3,18400.0
2012-01-19 12:40:00,60.3,60.3,60.19,60.27,27200.0,60.3,60.3,60.19,60.27,27200.0
2012-01-19 12:45:00,60.26,60.39,60.26,60.39,15100.0,60.26,60.39,60.26,60.39,15100.0
2012-01-19 12:50:00,60.38,60.38,60.25,60.35,17700.0,60.38,60.38,60.25,60.35,17700.0
2012-01-19 12:55:00,60.36,60.4,60.25,60.27,8900.0,60.36,60.4,60.25,60.27,8900.0
2012-01-19 13:00:00,60.26,60.4,60.25,60.36,18000.0,60.26,60.4,60.25,60.36,18000.0
2012-01-19 13:05:00,60.38,60.4,60.32,60.4,21700.0,60.38,60.4,60.32,60.4,21700.0
2012-01-19 13:10:00,60.4,60.4,60.35,60.4,33300.0,60.4,60.4,60.35,60.4,33300.0
2012-01-19 13:15:00,60.4,60.4,60.34,60.39,14700.0,60.4,60.4,60.34,60.39,14700.0
2012-01-19 13:20:00,60.39,60.4,60.37,60.4,7300.0,60.39,60.4,60.37,60.4,7300.0
2012-01-19 13:25:00,60.4,60.41,60.38,60.39,23500.0,60.4,60.41,60.38,60.39,23500.0
2012-01-19 13:30:00,60.38,60.4,60.34,60.4,13200.0,60.38,60.4,60.34,60.4,13200.0
2012-01-19 13:35:00,60.39,60.4,60.37,60.4,17800.0,60.39,60.4,60.37,60.4,17800.0
2012-01-19 13:40:00,60.4,60.4,60.31,60.31,21300.0,60.4,60.4,60.31,60.31,21300.0
2012-01-19 13:45:00,60.3,60.3,60.25,60.28,13700.0,60.3,60.3,60.25,60.28,13700.0
2012-01-19 13:50:00,60.28,60.3,60.21,60.25,17300.0,60.28,60.3,60.21,60.25,17300.0
2012-01-19 13:55:00,60.25,60.25,60.14,60.14,25300.0,60.25,60.25,60.14,60.14,25300.0
2012-01-19 14:00:00,60.13,60.17,60.12,60.16,17200.0,60.13,60.17,60.12,60.16,17200.0
2012-01-19 14:05:00,60.16,60.23,60.15,60.19,18100.0,60.16,60.23,60.15,60.19,18100.0
2012-01-19 14:10:00,60.19,60.19,60.15,60.16,20000.0,60.19,60.19,60.15,60.16,20000.0
2012-01-19 14:15:00,60.17,60.17,60.1,60.13,17900.0,60.17,60.17,60.1,60.13,17900.0
2012-01-19 14:20:00,60.14,60.19,60.11,60.16,21400.0,60.14,60.19,60.11,60.16,21400.0
2012-01-19 14:25:00,60.16,60.16,60.1,60.12,26900.0,60.16,60.16,60.1,60.12,26900.0
2012-01-19 14:30:00,60.13,60.13,60.06,60.1,12500.0,60.13,60.13,60.06,60.1,12500.0
2012-01-19 14:35:00,60.1,60.14,60.04,60.06,15500.0,60.1,60.14,60.04,60.06,15500.0
2012-01-19 14:40:00,60.06,60.07,59.95,59.98,39500.0,60.06,60.07,59.95,59.98,39500.0
2012-01-19 14:45:00,59.98,59.99,59.9,59.92,36500.0,59.98,59.99,59.9,59.92,36500.0
2012-01-19 14:50:00,59.93,59.97,59.87,59.97,41100.0,59.93,59.97,59.87,59.97,41100.0
2012-01-19 14:55:00,59.99,60.04,59.93,60.0,41500.0,59.99,60.04,59.93,60.0,41500.0
2012-01-19 15:00:00,60.0,60.06,60.0,60.03,32800.0,60.0,60.06,60.0,60.03,32800.0
2012-01-19 15:05:00,60.02,60.04,60.0,60.02,40000.0,60.02,60.04,60.0,60.02,40000.0
2012-01-19 15:10:00,60.04,60.05,59.99,60.01,34700.0,60.04,60.05,59.99,60.01,34700.0
2012-01-19 15:15:00,60.01,60.09,60.0,60.09,28600.0,60.01,60.09,60.0,60.09,28600.0
2012-01-19 15:20:00,60.09,60.14,60.05,60.13,31500.0,60.09,60.14,60.05,60.13,31500.0
2012-01-19 15:25:00,60.13,60.24,60.09,60.2,45500.0,60.13,60.24,60.09,60.2,45500.0
2012-01-19 15:30:00,60.21,60.25,60.18,60.2,43500.0,60.21,60.25,60.18,60.2,43500.0
2012-01-19 15:35:00,60.21,60.24,60.19,60.22,36200.0,60.21,60.24,60.19,60.22,36200.0
2012-01-19 15:40:00,60.22,60.33,60.17,60.32,152300.0,60.22,60.33,60.17,60.32,152300.0
2012-01-19 15:45:00,60.33,60.45,60.25,60.25,73800.0,60.33,60.45,60.25,60.25,73800.0
2012-01-19 15:50:00,60.25,60.25,60.02,60.04,54600.0,60.25,60.25,60.02,60.04,54600.0
2012-01-19 15:55:00,60.04,60.17,60.0,60.17,67700.0,60.04,60.17,60.0,60.17,67700.0
2012-01-20 09:30:00,59.83,60.14,59.8,60.09,42500.0,59.83,60.14,59.8,60.09,42500.0
2012-01-20 09:35:00,60.04,60.08,59.88,60.08,40600.0,60.04,60.08,59.88,60.08,40600.0
2012-01-20 09:40:00,60.09,60.35,60.09,60.23,42800.0,60.09,60.35,60.09,60.23,42800.0
2012-01-20 09:45:00,60.23,60.23,59.95,60.05,43600.0,60.23,60.23,59.95,60.05,43600.0
2012-01-20 09:50:00,60.06,60.25,59.91,60.01,50300.0,60.06,60.25,59.91,60.01,50300.0
2012-01-20 09:55:00,60.01,60.21,59.92,60.21,29700.0,60.01,60.21,59.92,60.21,29700.0
2012-01-20 10:00:00,60.2,60.29,60.0,60.14,29200.0,60.2,60.29,60.0,60.14,29200.0
2012-01-20 10:05:00,60.14,60.2,59.97,60.1,35800.0,60.14,60.2,59.97,60.1,35800.0
2012-01-20 10:10:00,60.08,60.25,60.08,60.19,34900.0,60.08,60.25,60.08,60.19,34900.0
2012-01-20 10:15:00,60.2,60.24,60.12,60.12,27000.0,60.2,60.24,60.12,60.12,27000.0
2012-01-20 10:20:00,60.13,60.28,60.1,60.12,43900.0,60.13,60.28,60.1,60.12,43900.0
2012-01-20 10:25:00,60.09,60.27,60.08,60.23,34400.0,60.09,60.27,60.08,60.23,34400.0
2012-01-20 10:30:00,60.23,60.25,59.91,60.08,89700.0,60.23,60.25,59.91,60.08,89700.0
2012-01-20 10:35:00,60.08,60.18,59.97,59.97,31600.0,60.08,60.18,59.97,59.97,31600.0
2012-01-20 10:40:00,59.99,60.14,59.96,60.09,22600.0,59.99,60.14,59.96,60.09,22600.0
2012-01-20 10:45:00,60.09,60.14,60.05,60.06,19400.0,60.09,60.14,60.05,60.06,19400.0
2012-01-20 10:50:00,60.06,60.09,60.05,60.08,17700.0,60.06,60.09,60.05,60.08,17700.0
2012-01-20 10:55:00,60.09,60.14,60.04,60.08,17300.0,60.09,60.14,60.04,60.08,17300.0
2012-01-20 11:00:00,60.11,60.12,59.95,59.95,34000.0,60.11,60.12,59.95,59.95,34000.0
2012-01-20 11:05:00,59.97,60.06,59.96,59.99,27500.0,59.97,60.06,59.96,59.99,27500.0
2012-01-20 11:10:00,59.99,60.0,59.77,59.95,54600.0,59.99,60.0,59.77,59.95,54600.0
2012-01-20 11:15:00,60.0,60.03,59.95,59.98,25700.0,60.0,60.03,59.95,59.98,25700.0
2012-01-20 11:20:00,60.0,60.06,59.84,59.98,22000.0,60.0,60.06,59.84,59.98,22000.0
2012-01-20 11:25:00,59.98,60.0,59.48,59.58,285400.0,59.98,60.0,59.48,59.58,285400.0
2012-01-20 11:30:00,59.55,59.85,59.23,59.61,212100.0,59.55,59.85,59.23,59.61,212100.0
2012-01-20 11:35:00,59.59,59.88,59.5,59.88,102700.0,59.59,59.88,59.5,59.88,102700.0
2012-01-20 11:40:00,59.88,60.24,59.84,59.95,134700.0,59.88,60.24,59.84,59.95,134700.0
2012-01-20 11:45:00,59.94,60.2,59.92,60.18,51000.0,59.94,60.2,59.92,60.18,51000.0
2012-01-20 11:50:00,60.19,60.22,60.16,60.18,22100.0,60.19,60.22,60.16,60.18,22100.0
2012-01-20 11:55:00,60.19,60.23,60.16,60.18,28500.0,60.19,60.23,60.16,60.18,28500.0
2012-01-20 12:00:00,60.18,60.2,60.11,60.15,17800.0,60.18,60.2,60.11,60.15,17800.0
2012-01-20 12:05:00,60.15,60.2,59.97,60.0,27400.0,60.15,60.2,59.97,60.0,27400.0
2012-01-20 12:10:00,60.0,60.13,59.87,60.11,32900.0,60.0,60.13,59.87,60.11,32900.0
2012-01-20 12:15:00,60.11,60.13,60.0,60.08,15900.0,60.11,60.13,60.0,60.08,15900.0
2012-01-20 12:20:00,60.09,60.18,60.09,60.16,10300.0,60.09,60.18,60.09,60.16,10300.0
2012-01-20 12:25:00,60.17,60.18,60.14,60.17,8200.0,60.17,60.18,60.14,60.17,8200.0
2012-01-20 12:30:00,60.19,60.2,60.12,60.12,7400.0,60.19,60.2,60.12,60.12,7400.0
2012-01-20 12:35:00,60.11,60.12,60.0,60.02,15900.0,60.11,60.12,60.0,60.02,15900.0
2012-01-20 12:40:00,60.03,60.11,60.03,60.09,4300.0,60.03,60.11,60.03,60.09,4300.0
2012-01-20 12:45:00,60.11,60.15,60.07,60.12,7900.0,60.11,60.15,60.07,60.12,7900.0
2012-01-20 12:50:00,60.13,60.2,60.11,60.19,8700.0,60.13,60.2,60.11,60.19,8700.0
2012-01-20 12:55:00,60.2,60.2,60.15,60.18,8900.0,60.2,60.2,60.15,60.18,8900.0
2012-01-20 13:00:00,60.17,60.3,60.08,60.1,41100.0,60.17,60.3,60.08,60.1,41100.0
2012-01-20 13:05:00,60.13,60.15,60.11,60.11,9100.0,60.13,60.15,60.11,60.11,9100.0
2012-01-20 13:10:00,60.11,60.15,60.09,60.14,8100.0,60.11,60.15,60.09,60.14,8100.0
2012-01-20 13:15:00,60.15,60.15,60.02,60.07,9100.0,60.15,60.15,60.02,60.07,9100.0
2012-01-20 13:20:00,60.07,60.15,59.95,60.14,30900.0,60.07,60.15,59.95,60.14,30900.0
2012-01-20 13:25:00,60.14,60.15,60.1,60.11,9700.0,60.14,60.15,60.1,60.11,9700.0
2012-01-20 13:30:00,60.1,60.12,60.01,60.04,8100.0,60.1,60.12,60.01,60.04,8100.0
2012-01-20 13:35:00,60.05,60.07,60.01,60.05,8900.0,60.05,60.07,60.01,60.05,8900.0
2012-01-20 13:40:00,60.03,60.13,60.03,60.13,3800.0,60.03,60.13,60.03,60.13,3800.0
2012-01-20 13:45:00,60.14,60.15,59.93,59.93,19300.0,60.14,60.15,59.93,59.93,19300.0
2012-01-20 13:50:00,59.94,59.99,59.88,59.88,4900.0,59.94,59.99,59.88,59.88,4900.0
2012-01-20 13:55:00,59.89,59.92,59.83,59.85,9900.0,59.89,59.92,59.83,59.85,9900.0
2012-01-20 14:00:00,59.85,59.95,59.83,59.94,11800.0,59.85,59.95,59.83,59.94,11800.0
2012-01-20 14:05:00,59.95,59.98,59.93,59.96,12400.0,59.95,59.98,59.93,59.96,12400.0
2012-01-20 14:10:00,59.97,59.97,59.87,59.87,6500.0,59.97,59.97,59.87,59.87,6500.0
2012-01-20 14:15:00,59.88,59.89,59.79,59.8,15000.0,59.88,59.89,59.79,59.8,15000.0
2012-01-20 14:20:00,59.8,59.85,59.78,59.8,11100.0,59.8,59.85,59.78,59.8,11100.0
2012-01-20 14:25:00,59.8,59.85,59.78,59.82,17500.0,59.8,59.85,59.78,59.82,17500.0
2012-01-20 14:30:00,59.81,59.84,59.75,59.81,18900.0,59.81,59.84,59.75,59.81,18900.0
2012-01-20 14:35:00,59.79,59.82,59.76,59.82,7900.0,59.79,59.82,59.76,59.82,7900.0
2012-01-20 14:40:00,59.82,59.82,59.78,59.79,7300.0,59.82,59.82,59.78,59.79,7300.0
2012-01-20 14:45:00,59.8,59.82,59.76,59.8,8500.0,59.8,59.82,59.76,59.8,8500.0
2012-01-20 14:50:00,59.8,59.88,59.77,59.88,13200.0,59.8,59.88,59.77,59.88,13200.0
2012-01-20 14:55:00,59.89,59.89,59.8,59.86,12700.0,59.89,59.89,59.8,59.86,12700.0
2012-01-20 15:00:00,59.87,59.94,59.87,59.94,12900.0,59.87,59.94,59.87,59.94,12900.0
2012-01-20 15:05:00,59.94,59.97,59.91,59.97,19700.0,59.94,59.97,59.91,59.97,19700.0
2012-01-20 15:10:00,59.97,59.97,59.89,59.93,20900.0,59.97,59.97,59.89,59.93,20900.0
2012-01-20 15:15:00,59.93,59.96,59.88,59.93,17400.0,59.93,59.96,59.88,59.93,17400.0
2012-01-20 15:20:00,59.94,59.95,59.86,59.94,16400.0,59.94,59.95,59.86,59.94,16400.0
2012-01-20 15:25:00,59.94,59.95,59.88,59.91,14100.0,59.94,59.95,59.88,59.91,14100.0
2012-01-20 15:30:00,59.91,60.09,59.88,60.04,46600.0,59.91,60.09,59.88,60.04,46600.0
2012-01-20 15:35:00,60.04,60.05,59.97,60.03,29800.0,60.04,60.05,59.97,60.03,29800.0
2012-01-20 15:40:00,60.02,60.06,60.0,60.05,46600.0,60.02,60.06,60.0,60.05,46600.0
2012-01-20 15:45:00,60.06,60.08,60.03,60.06,62400.0,60.06,60.08,60.03,60.06,62400.0
2012-01-20 15:50:00,60.05,60.12,60.02,60.12,51600.0,60.05,60.12,60.02,60.12,51600.0
2012-01-20 15:55:00,60.12,60.15,60.08,60.12,44300.0,60.12,60.15,60.08,60.12,44300.0
2012-01-23 09:30:00,60.05,60.88,60.02,60.7,75600.0,60.05,60.88,60.02,60.7,75600.0
2012-01-23 09:35:00,60.6,61.0,60.6,60.92,49700.0,60.6,61.0,60.6,60.92,49700.0
2012-01-23 09:40:00,60.91,61.39,60.9,61.11,78200.0,60.91,61.39,60.9,61.11,78200.0
2012-01-23 09:45:00,61.12,61.33,61.01,61.33,59600.0,61.12,61.33,61.01,61.33,59600.0
2012-01-23 09:50:00,61.34,61.63,61.14,61.21,57500.0,61.34,61.63,61.14,61.21,57500.0
2012-01-23 09:55:00,61.25,61.54,61.23,61.44,58200.0,61.25,61.54,61.23,61.44,58200.0
2012-01-23 10:00:00,61.48,61.68,61.41,61.63,27000.0,61.48,61.68,61.41,61.63,27000.0
2012-01-23 10:05:00,61.65,61.75,61.61,61.72,49500.0,61.65,61.75,61.61,61.72,49500.0
2012-01-23 10:10:00,61.72,61.75,61.68,61.72,40900.0,61.72,61.75,61.68,61.72,40900.0
2012-01-23 10:15:00,61.71,61.71,61.4,61.64,46300.0,61.71,61.71,61.4,61.64,46300.0
2012-01-23 10:20:00,61.64,61.64,61.5,61.5,35700.0,61.64,61.64,61.5,61.5,35700.0
2012-01-23 10:25:00,61.5,61.61,61.46,61.53,17800.0,61.5,61.61,61.46,61.53,17800.0
2012-01-23 10:30:00,61.53,61.6,61.46,61.59,20700.0,61.53,61.6,61.46,61.59,20700.0
2012-01-23 10:35:00,61.59,61.71,61.58,61.71,26300.0,61.59,61.71,61.58,61.71,26300.0
2012-01-23 10:40:00,61.71,61.96,61.7,61.88,60800.0,61.71,61.96,61.7,61.88,60800.0
2012-01-23 10:45:00,61.86,62.24,61.85,61.95,90600.0,61.86,62.24,61.85,61.95,90600.0
2012-01-23 10:50:00,61.98,62.0,61.86,61.95,16700.0,61.98,62.0,61.86,61.95,16700.0
2012-01-23 10:55:00,61.92,61.98,61.87,61.96,25200.0,61.92,61.98,61.87,61.96,25200.0
2012-01-23 11:00:00,61.97,62.0,61.94,62.0,30700.0,61.97,62.0,61.94,62.0,30700.0
2012-01-23 11:05:00,62.01,62.05,61.55,61.72,49400.0,62.01,62.05,61.55,61.72,49400.0
2012-01-23 11:10:00,61.76,61.79,61.55,61.59,25100.0,61.76,61.79,61.55,61.59,25100.0
2012-01-23 11:15:00,61.59,61.79,61.57,61.77,18300.0,61.59,61.79,61.57,61.77,18300.0
2012-01-23 11:20:00,61.75,61.76,61.68,61.69,14500.0,61.75,61.76,61.68,61.69,14500.0
2012-01-23 11:25:00,61.69,61.83,61.62,61.66,18100.0,61.69,61.83,61.62,61.66,18100.0
2012-01-23 11:30:00,61.63,61.7,61.58,61.66,16800.0,61.63,61.7,61.58,61.66,16800.0
2012-01-23 11:35:00,61.64,61.64,61.04,61.22,52100.0,61.64,61.64,61.04,61.22,52100.0
2012-01-23 11:40:00,61.22,61.24,61.05,61.22,23300.0,61.22,61.24,61.05,61.22,23300.0
2012-01-23 11:45:00,61.24,61.59,61.23,61.39,55200.0,61.24,61.59,61.23,61.39,55200.0
2012-01-23 11:50:00,61.38,61.38,61.25,61.27,20200.0,61.38,61.38,61.25,61.27,20200.0
2012-01-23 11:55:00,61.25,61.27,61.2,61.22,24800.0,61.25,61.27,61.2,61.22,24800.0
2012-01-23 12:00:00,61.23,61.23,60.84,60.84,35300.0,61.23,61.23,60.84,60.84,35300.0
2012-01-23 12:05:00,60.84,60.89,60.75,60.83,11500.0,60.84,60.89,60.75,60.83,11500.0
2012-01-23 12:10:00,60.87,60.99,60.87,60.87,13900.0,60.87,60.99,60.87,60.87,13900.0
2012-01-23 12:15:00,60.89,61.07,60.85,61.05,14900.0,60.89,61.07,60.85,61.05,14900.0
2012-01-23 12:20:00,61.05,61.3,61.05,61.24,25700.0,61.05,61.3,61.05,61.24,25700.0
2012-01-23 12:25:00,61.23,61.28,61.21,61.24,11300.0,61.23,61.28,61.21,61.24,11300.0
2012-01-23 12:30:00,61.26,61.28,61.24,61.27,10800.0,61.26,61.28,61.24,61.27,10800.0
2012-01-23 12:35:00,61.26,61.41,61.26,61.36,16400.0,61.26,61.41,61.26,61.36,16400.0
2012-01-23 12:40:00,61.37,61.5,61.3,61.5,23700.0,61.37,61.5,61.3,61.5,23700.0
2012-01-23 12:45:00,61.48,61.74,61.48,61.64,46500.0,61.48,61.74,61.48,61.64,46500.0
2012-01-23 12:50:00,61.66,61.69,61.64,61.66,21200.0,61.66,61.69,61.64,61.66,21200.0
2012-01-23 12:55:00,61.66,61.66,61.43,61.47,15600.0,61.66,61.66,61.43,61.47,15600.0
2012-01-23 13:00:00,61.48,61.6,61.46,61.54,33600.0,61.48,61.6,61.46,61.54,33600.0
2012-01-23 13:05:00,61.57,61.66,61.56,61.63,10800.0,61.57,61.66,61.56,61.63,10800.0
2012-01-23 13:10:00,61.61,61.63,61.6,61.61,10800.0,61.61,61.63,61.6,61.61,10800.0
2012-01-23 13:15:00,61.62,61.62,61.48,61.48,11800.0,61.62,61.62,61.48,61.48,11800.0
2012-01-23 13:20:00,61.49,61.5,61.45,61.47,10500.0,61.49,61.5,61.45,61.47,10500.0
2012-01-23 13:25:00,61.47,61.66,61.47,61.64,12700.0,61.47,61.66,61.47,61.64,12700.0
2012-01-23 13:30:00,61.65,61.66,61.59,61.61,19700.0,61.65,61.66,61.59,61.61,19700.0
2012-01-23 13:35:00,61.62,61.75,61.61,61.75,29100.0,61.62,61.75,61.61,61.75,29100.0
2012-01-23 13:40:00,61.75,61.85,61.75,61.8,29200.0,61.75,61.85,61.75,61.8,29200.0
2012-01-23 13:45:00,61.81,62.0,61.81,61.93,34700.0,61.81,62.0,61.81,61.93,34700.0
2012-01-23 13:50:00,61.94,61.95,61.85,61.95,17800.0,61.94,61.95,61.85,61.95,17800.0
2012-01-23 13:55:00,61.95,61.99,61.94,61.97,31100.0,61.95,61.99,61.94,61.97,31100.0
2012-01-23 14:00:00,61.98,61.98,61.82,61.85,13200.0,61.98,61.98,61.82,61.85,13200.0
2012-01-23 14:05:00,61.84,61.85,61.79,61.82,14600.0,61.84,61.85,61.79,61.82,14600.0
2012-01-23 14:10:00,61.82,61.87,61.7,61.7,29300.0,61.82,61.87,61.7,61.7,29300.0
2012-01-23 14:15:00,61.7,61.77,61.68,61.76,13300.0,61.7,61.77,61.68,61.76,13300.0
2012-01-23 14:20:00,61.76,61.92,61.76,61.89,23700.0,61.76,61.92,61.76,61.89,23700.0
2012-01-23 14:25:00,61.89,61.91,61.85,61.91,8700.0,61.89,61.91,61.85,61.91,8700.0
2012-01-23 14:30:00,61.92,61.97,61.92,61.95,17900.0,61.92,61.97,61.92,61.95,17900.0
2012-01-23 14:35:00,61.94,61.98,61.92,61.92,21800.0,61.94,61.98,61.92,61.92,21800.0
2012-01-23 14:40:00,61.91,61.94,61.82,61.94,23200.0,61.91,61.94,61.82,61.94,23200.0
2012-01-23 14:45:00,61.9,61.9,61.75,61.76,11800.0,61.9,61.9,61.75,61.76,11800.0
2012-01-23 14:50:00,61.76,61.76,61.6,61.61,13100.0,61.76,61.76,61.6,61.61,13100.0
2012-01-23 14:55:00,61.62,61.9,61.58,61.83,23300.0,61.62,61.9,61.58,61.83,23300.0
2012-01-23 15:00:00,61.85,61.85,61.76,61.77,17600.0,61.85,61.85,61.76,61.77,17600.0
2012-01-23 15:05:00,61.77,61.83,61.76,61.83,29800.0,61.77,61.83,61.76,61.83,29800.0
2012-01-23 15:10:00,61.83,61.86,61.81,61.86,18600.0,61.83,61.86,61.81,61.86,18600.0
2012-01-23 15:15:00,61.87,61.95,61.87,61.92,27400.0,61.87,61.95,61.87,61.92,27400.0
2012-01-23 15:20:00,61.92,61.93,61.89,61.93,13800.0,61.92,61.93,61.89,61.93,13800.0
2012-01-23 15:25:00,61.94,62.04,61.93,62.04,47600.0,61.94,62.04,61.93,62.04,47600.0
2012-01-23 15:30:00,62.05,62.15,62.05,62.14,62300.0,62.05,62.15,62.05,62.14,62300.0
2012-01-23 15:35:00,62.15,62.49,62.15,62.28,135100.0,62.15,62.49,62.15,62.28,135100.0
2012-01-23 15:40:00,62.28,62.58,62.27,62.44,118700.0,62.28,62.58,62.27,62.44,118700.0
2012-01-23 15:45:00,62.44,62.55,62.41,62.41,86700.0,62.44,62.55,62.41,62.41,86700.0
2012-01-23 15:50:00,62.43,62.56,62.39,62.43,86200.0,62.43,62.56,62.39,62.43,86200.0
2012-01-23 15:55:00,62.43,62.44,62.35,62.44,129700.0,62.43,62.44,62.35,62.44,129700.0
2012-01-24 09:30:00,61.92,62.3,61.8,62.08,77600.0,61.92,62.3,61.8,62.08,77600.0
2012-01-24 09:35:00,62.1,62.11,61.69,61.83,38500.0,62.1,62.11,61.69,61.83,38500.0
2012-01-24 09:40:00,61.87,62.08,61.78,62.07,28700.0,61.87,62.08,61.78,62.07,28700.0
2012-01-24 09:45:00,62.02,62.02,61.8,61.89,34600.0,62.02,62.02,61.8,61.89,34600.0
2012-01-24 09:50:00,61.88,61.97,61.78,61.78,47100.0,61.88,61.97,61.78,61.78,47100.0
2012-01-24 09:55:00,61.8,61.94,61.55,61.55,39900.0,61.8,61.94,61.55,61.55,39900.0
2012-01-24 10:00:00,61.54,61.73,61.4,61.61,44300.0,61.54,61.73,61.4,61.61,44300.0
2012-01-24 10:05:00,61.61,61.9,61.61,61.73,23200.0,61.61,61.9,61.61,61.73,23200.0
2012-01-24 10:10:00,61.7,62.13,61.6,62.03,53600.0,61.7,62.13,61.6,62.03,53600.0
2012-01-24 10:15:00,62.05,62.06,61.78,61.83,29700.0,62.05,62.06,61.78,61.83,29700.0
2012-01-24 10:20:00,61.83,61.83,61.55,61.62,25100.0,61.83,61.83,61.55,61.62,25100.0
2012-01-24 10:25:00,61.61,61.74,61.55,61.74,21900.0,61.61,61.74,61.55,61.74,21900.0
2012-01-24 10:30:00,61.73,61.73,61.53,61.66,17700.0,61.73,61.73,61.53,61.66,17700.0
2012-01-24 10:35:00,61.63,61.85,61.63,61.76,15300.0,61.63,61.85,61.63,61.76,15300.0
2012-01-24 10:40:00,61.76,61.83,61.54,61.54,16100.0,61.76,61.83,61.54,61.54,16100.0
2012-01-24 10:45:00,61.58,61.84,61.56,61.71,15000.0,61.58,61.84,61.56,61.71,15000.0
2012-01-24 10:50:00,61.71,61.76,61.5,61.59,19700.0,61.71,61.76,61.5,61.59,19700.0
2012-01-24 10:55:00,61.55,61.61,61.3,61.47,62600.0,61.55,61.61,61.3,61.47,62600.0
2012-01-24 11:00:00,61.48,61.6,61.38,61.6,27400.0,61.48,61.6,61.38,61.6,27400.0
2012-01-24 11:05:00,61.59,61.93,61.5,61.79,36700.0,61.59,61.93,61.5,61.79,36700.0
2012-01-24 11:10:00,61.8,62.06,61.8,61.91,16200.0,61.8,62.06,61.8,61.91,16200.0
2012-01-24 11:15:00,61.92,62.06,61.92,61.98,8900.0,61.92,62.06,61.92,61.98,8900.0
2012-01-24 11:20:00,61.96,62.13,61.96,61.99,19400.0,61.96,62.13,61.96,61.99,19400.0
2012-01-24 11:25:00,61.99,62.02,61.97,62.02,10000.0,61.99,62.02,61.97,62.02,10000.0
2012-01-24 11:30:00,62.03,62.03,61.94,61.99,6800.0,62.03,62.03,61.94,61.99,6800.0
2012-01-24 11:35:00,62.0,62.0,61.81,61.96,10900.0,62.0,62.0,61.81,61.96,10900.0
2012-01-24 11:40:00,61.96,62.0,61.88,61.97,6100.0,61.96,62.0,61.88,61.97,6100.0
2012-01-24 11:45:00,61.97,62.0,61.78,61.8,8700.0,61.97,62.0,61.78,61.8,8700.0
2012-01-24 11:50:00,61.81,61.94,61.8,61.94,6000.0,61.81,61.94,61.8,61.94,6000.0
2012-01-24 11:55:00,61.94,61.95,61.87,61.91,8300.0,61.94,61.95,61.87,61.91,8300.0
2012-01-24 12:00:00,61.92,62.0,61.92,61.97,12600.0,61.92,62.0,61.92,61.97,12600.0
2012-01-24 12:05:00,61.97,62.09,61.91,61.92,13800.0,61.97,62.09,61.91,61.92,13800.0
2012-01-24 12:10:00,61.91,61.95,61.82,61.84,6300.0,61.91,61.95,61.82,61.84,6300.0
2012-01-24 12:15:00,61.86,61.9,61.78,61.83,6800.0,61.86,61.9,61.78,61.83,6800.0
2012-01-24 12:20:00,61.8,61.95,61.78,61.85,8400.0,61.8,61.95,61.78,61.85,8400.0
2012-01-24 12:25:00,61.87,61.92,61.82,61.87,5400.0,61.87,61.92,61.82,61.87,5400.0
2012-01-24 12:30:00,61.85,62.08,61.85,62.0,7100.0,61.85,62.08,61.85,62.0,7100.0
2012-01-24 12:35:00,62.0,62.0,61.88,61.98,7100.0,62.0,62.0,61.88,61.98,7100.0
2012-01-24 12:40:00,61.99,61.99,61.85,61.87,4800.0,61.99,61.99,61.85,61.87,4800.0
2012-01-24 12:45:00,61.85,62.05,61.85,62.03,9700.0,61.85,62.05,61.85,62.03,9700.0
2012-01-24 12:50:00,61.98,62.0,61.92,61.97,4500.0,61.98,62.0,61.92,61.97,4500.0
2012-01-24 12:55:00,61.95,62.09,61.95,62.06,13600.0,61.95,62.09,61.95,62.06,13600.0
2012-01-24 13:00:00,62.03,62.03,61.93,61.97,15300.0,62.03,62.03,61.93,61.97,15300.0
2012-01-24 13:05:00,61.93,61.96,61.86,61.93,5000.0,61.93,61.96,61.86,61.93,5000.0
2012-01-24 13:10:00,61.92,61.93,61.81,61.83,9200.0,61.92,61.93,61.81,61.83,9200.0
2012-01-24 13:15:00,61.83,61.85,61.83,61.85,6500.0,61.83,61.85,61.83,61.85,6500.0
2012-01-24 13:20:00,61.88,61.89,61.72,61.79,19200.0,61.88,61.89,61.72,61.79,19200.0
2012-01-24 13:25:00,61.78,61.89,61.72,61.74,17800.0,61.78,61.89,61.72,61.74,17800.0
2012-01-24 13:30:00,61.74,61.79,61.73,61.76,4100.0,61.74,61.79,61.73,61.76,4100.0
2012-01-24 13:35:00,61.77,61.77,61.67,61.69,10800.0,61.77,61.77,61.67,61.69,10800.0
2012-01-24 13:40:00,61.68,61.7,61.55,61.61,11600.0,61.68,61.7,61.55,61.61,11600.0
2012-01-24 13:45:00,61.59,61.65,61.53,61.65,5400.0,61.59,61.65,61.53,61.65,5400.0
2012-01-24 13:50:00,61.71,61.72,61.61,61.65,6100.0,61.71,61.72,61.61,61.65,6100.0
2012-01-24 13:55:00,61.64,61.65,61.51,61.57,11300.0,61.64,61.65,61.51,61.57,11300.0
2012-01-24 14:00:00,61.58,61.66,61.51,61.65,6500.0,61.58,61.66,61.51,61.65,6500.0
2012-01-24 14:05:00,61.64,61.71,61.56,61.69,49300.0,61.64,61.71,61.56,61.69,49300.0
2012-01-24 14:10:00,61.68,61.68,61.6,61.68,8800.0,61.68,61.68,61.6,61.68,8800.0
2012-01-24 14:15:00,61.7,61.74,61.6,61.7,22800.0,61.7,61.74,61.6,61.7,22800.0
2012-01-24 14:20:00,61.7,61.81,61.65,61.8,11500.0,61.7,61.81,61.65,61.8,11500.0
2012-01-24 14:25:00,61.81,61.82,61.73,61.8,8300.0,61.81,61.82,61.73,61.8,8300.0
2012-01-24 14:30:00,61.8,61.84,61.68,61.78,10700.0,61.8,61.84,61.68,61.78,10700.0
2012-01-24 14:35:00,61.77,61.92,61.65,61.88,52600.0,61.77,61.92,61.65,61.88,52600.0
2012-01-24 14:40:00,61.88,61.98,61.85,61.92,20000.0,61.88,61.98,61.85,61.92,20000.0
2012-01-24 14:45:00,61.91,61.94,61.89,61.93,8200.0,61.91,61.94,61.89,61.93,8200.0
2012-01-24 14:50:00,61.95,61.95,61.91,61.91,23100.0,61.95,61.95,61.91,61.91,23100.0
2012-01-24 14:55:00,61.91,62.0,61.84,61.87,19300.0,61.91,62.0,61.84,61.87,19300.0
2012-01-24 15:00:00,61.88,61.96,61.87,61.94,12700.0,61.88,61.96,61.87,61.94,12700.0
2012-01-24 15:05:00,61.95,62.06,61.94,61.98,36200.0,61.95,62.06,61.94,61.98,36200.0
2012-01-24 15:10:00,61.97,62.18,61.97,62.09,24400.0,61.97,62.18,61.97,62.09,24400.0
2012-01-24 15:15:00,62.09,62.11,62.02,62.09,10100.0,62.09,62.11,62.02,62.09,10100.0
2012-01-24 15:20:00,62.09,62.21,62.09,62.19,14800.0,62.09,62.21,62.09,62.19,14800.0
2012-01-24 15:25:00,62.2,62.29,62.2,62.24,20800.0,62.2,62.29,62.2,62.24,20800.0
2012-01-24 15:30:00,62.23,62.24,62.07,62.14,18100.0,62.23,62.24,62.07,62.14,18100.0
2012-01-24 15:35:00,62.13,62.18,62.01,62.01,17100.0,62.13,62.18,62.01,62.01,17100.0
2012-01-24 15:40:00,62.02,62.12,61.94,61.98,23100.0,62.02,62.12,61.94,61.98,23100.0
2012-01-24 15:45:00,61.98,62.11,61.98,62.02,38900.0,61.98,62.11,61.98,62.02,38900.0
2012-01-24 15:50:00,62.01,62.18,62.01,62.17,36100.0,62.01,62.18,62.01,62.17,36100.0
2012-01-24 15:55:00,62.17,62.19,62.11,62.18,34300.0,62.17,62.19,62.11,62.18,34300.0
2012-01-25 09:30:00,62.26,62.5,62.2,62.27,24300.0,62.26,62.5,62.2,62.27,24300.0
2012-01-25 09:35:00,62.26,62.47,62.0,62.05,29600.0,62.26,62.47,62.0,62.05,29600.0
2012-01-25 09:40:00,62.03,62.1,62.0,62.0,12400.0,62.03,62.1,62.0,62.0,12400.0
2012-01-25 09:45:00,62.0,62.09,61.67,61.96,34600.0,62.0,62.09,61.67,61.96,34600.0
2012-01-25 09:50:00,61.98,62.15,61.9,62.01,13200.0,61.98,62.15,61.9,62.01,13200.0
2012-01-25 09:55:00,61.98,62.25,61.98,62.2,15300.0,61.98,62.25,61.98,62.2,15300.0
2012-01-25 10:00:00,62.16,62.4,62.1,62.22,32000.0,62.16,62.4,62.1,62.22,32000.0
2012-01-25 10:05:00,62.18,62.26,62.0,62.05,18800.0,62.18,62.26,62.0,62.05,18800.0
2012-01-25 10:10:00,62.07,62.25,61.96,62.03,14700.0,62.07,62.25,61.96,62.03,14700.0
2012-01-25 10:15:00,62.05,62.17,62.03,62.15,7800.0,62.05,62.17,62.03,62.15,7800.0
2012-01-25 10:20:00,62.12,62.25,61.98,61.99,48000.0,62.12,62.25,61.98,61.99,48000.0
2012-01-25 10:25:00,61.98,62.09,61.98,62.02,8300.0,61.98,62.09,61.98,62.02,8300.0
2012-01-25 10:30:00,61.99,62.07,61.98,61.99,6000.0,61.99,62.07,61.98,61.99,6000.0
2012-01-25 10:35:00,61.98,62.02,61.91,61.96,10800.0,61.98,62.02,61.91,61.96,10800.0
2012-01-25 10:40:00,62.02,62.11,61.94,62.11,10000.0,62.02,62.11,61.94,62.11,10000.0
2012-01-25 10:45:00,62.09,62.15,62.08,62.14,12300.0,62.09,62.15,62.08,62.14,12300.0
2012-01-25 10:50:00,62.14,62.15,62.04,62.15,8500.0,62.14,62.15,62.04,62.15,8500.0
2012-01-25 10:55:00,62.14,62.7,62.03,62.59,94300.0,62.14,62.7,62.03,62.59,94300.0
2012-01-25 11:00:00,62.59,63.3,62.59,63.18,316300.0,62.59,63.3,62.59,63.18,316300.0
2012-01-25 11:05:00,63.15,63.49,63.05,63.25,111300.0,63.15,63.49,63.05,63.25,111300.0
2012-01-25 11:10:00,63.23,63.23,62.9,63.0,50100.0,63.23,63.23,62.9,63.0,50100.0
2012-01-25 11:15:00,62.97,63.47,62.97,63.45,53200.0,62.97,63.47,62.97,63.45,53200.0
2012-01-25 11:20:00,63.46,63.54,63.28,63.5,63500.0,63.46,63.54,63.28,63.5,63500.0
2012-01-25 11:25:00,63.51,63.51,63.35,63.5,23100.0,63.51,63.51,63.35,63.5,23100.0
2012-01-25 11:30:00,63.47,63.5,63.35,63.49,22100.0,63.47,63.5,63.35,63.49,22100.0
2012-01-25 11:35:00,63.49,63.5,63.34,63.35,28200.0,63.49,63.5,63.34,63.35,28200.0
2012-01-25 11:40:00,63.33,63.33,63.07,63.07,19700.0,63.33,63.33,63.07,63.07,19700.0
2012-01-25 11:45:00,63.07,63.08,62.82,63.07,48200.0,63.07,63.08,62.82,63.07,48200.0
2012-01-25 11:50:00,63.06,63.07,62.97,63.05,16000.0,63.06,63.07,62.97,63.05,16000.0
2012-01-25 11:55:00,63.08,63.47,63.05,63.47,45800.0,63.08,63.47,63.05,63.47,45800.0
2012-01-25 12:00:00,63.43,63.47,63.36,63.41,29900.0,63.43,63.47,63.36,63.41,29900.0
2012-01-25 12:05:00,63.42,63.46,63.2,63.23,24600.0,63.42,63.46,63.2,63.23,24600.0
2012-01-25 12:10:00,63.21,63.3,63.2,63.28,9500.0,63.21,63.3,63.2,63.28,9500.0
2012-01-25 12:15:00,63.25,63.39,63.24,63.24,14200.0,63.25,63.39,63.24,63.24,14200.0
2012-01-25 12:20:00,63.18,63.19,63.01,63.08,18400.0,63.18,63.19,63.01,63.08,18400.0
2012-01-25 12:25:00,63.1,63.35,63.07,63.13,15400.0,63.1,63.35,63.07,63.13,15400.0
2012-01-25 12:30:00,63.15,63.35,63.1,63.27,17100.0,63.15,63.35,63.1,63.27,17100.0
2012-01-25 12:35:00,63.33,63.36,63.26,63.29,8200.0,63.33,63.36,63.26,63.29,8200.0
2012-01-25 12:40:00,63.3,63.3,63.08,63.11,14500.0,63.3,63.3,63.08,63.11,14500.0
2012-01-25 12:45:00,63.12,63.43,63.12,63.4,20000.0,63.12,63.43,63.12,63.4,20000.0
2012-01-25 12:50:00,63.38,63.47,63.27,63.32,28000.0,63.38,63.47,63.27,63.32,28000.0
2012-01-25 12:55:00,63.33,63.34,63.1,63.17,9300.0,63.33,63.34,63.1,63.17,9300.0
2012-01-25 13:00:00,63.18,63.39,63.17,63.34,9000.0,63.18,63.39,63.17,63.34,9000.0
2012-01-25 13:05:00,63.34,63.41,63.24,63.35,15100.0,63.34,63.41,63.24,63.35,15100.0
2012-01-25 13:10:00,63.37,63.37,63.15,63.2,21500.0,63.37,63.37,63.15,63.2,21500.0
2012-01-25 13:15:00,63.27,63.42,63.26,63.34,13400.0,63.27,63.42,63.26,63.34,13400.0
2012-01-25 13:20:00,63.36,63.36,63.24,63.33,10900.0,63.36,63.36,63.24,63.33,10900.0
2012-01-25 13:25:00,63.33,63.35,63.28,63.33,7300.0,63.33,63.35,63.28,63.33,7300.0
2012-01-25 13:30:00,63.32,63.39,63.27,63.38,13200.0,63.32,63.39,63.27,63.38,13200.0
2012-01-25 13:35:00,63.39,63.49,63.33,63.49,13200.0,63.39,63.49,63.33,63.49,13200.0
2012-01-25 13:40:00,63.49,63.7,63.46,63.68,72400.0,63.49,63.7,63.46,63.68,72400.0
2012-01-25 13:45:00,63.64,63.72,63.6,63.7,40500.0,63.64,63.72,63.6,63.7,40500.0
2012-01-25 13:50:00,63.69,63.71,63.49,63.51,23900.0,63.69,63.71,63.49,63.51,23900.0
2012-01-25 13:55:00,63.51,63.68,63.51,63.66,16900.0,63.51,63.68,63.51,63.66,16900.0
2012-01-25 14:00:00,63.66,63.68,63.31,63.45,29300.0,63.66,63.68,63.31,63.45,29300.0
2012-01-25 14:05:00,63.45,63.45,63.28,63.41,23000.0,63.45,63.45,63.28,63.41,23000.0
2012-01-25 14:10:00,63.43,63.47,63.31,63.35,8000.0,63.43,63.47,63.31,63.35,8000.0
2012-01-25 14:15:00,63.35,63.35,63.16,63.24,21700.0,63.35,63.35,63.16,63.24,21700.0
2012-01-25 14:20:00,63.28,63.3,63.14,63.3,41000.0,63.28,63.3,63.14,63.3,41000.0
2012-01-25 14:25:00,63.31,63.31,63.02,63.11,15500.0,63.31,63.31,63.02,63.11,15500.0
2012-01-25 14:30:00,63.15,63.27,63.1,63.25,10600.0,63.15,63.27,63.1,63.25,10600.0
2012-01-25 14:35:00,63.24,63.24,63.03,63.14,11000.0,63.24,63.24,63.03,63.14,11000.0
2012-01-25 14:40:00,63.14,63.24,63.1,63.18,9600.0,63.14,63.24,63.1,63.18,9600.0
2012-01-25 14:45:00,63.19,63.32,63.17,63.24,17200.0,63.19,63.32,63.17,63.24,17200.0
2012-01-25 14:50:00,63.24,63.3,63.16,63.3,10100.0,63.24,63.3,63.16,63.3,10100.0
2012-01-25 14:55:00,63.32,63.5,63.31,63.34,37200.0,63.32,63.5,63.31,63.34,37200.0
2012-01-25 15:00:00,63.32,63.44,63.32,63.36,12900.0,63.32,63.44,63.32,63.36,12900.0
2012-01-25 15:05:00,63.35,63.4,63.23,63.26,20100.0,63.35,63.4,63.23,63.26,20100.0
2012-01-25 15:10:00,63.35,63.43,63.32,63.38,6700.0,63.35,63.43,63.32,63.38,6700.0
2012-01-25 15:15:00,63.4,63.58,63.4,63.56,29400.0,63.4,63.58,63.4,63.56,29400.0
2012-01-25 15:20:00,63.56,63.69,63.53,63.62,35300.0,63.56,63.69,63.53,63.62,35300.0
2012-01-25 15:25:00,63.61,63.71,63.57,63.68,16900.0,63.61,63.71,63.57,63.68,16900.0
2012-01-25 15:30:00,63.69,63.79,63.68,63.68,57600.0,63.69,63.79,63.68,63.68,57600.0
2012-01-25 15:35:00,63.68,63.69,63.45,63.45,47400.0,63.68,63.69,63.45,63.45,47400.0
2012-01-25 15:40:00,63.43,63.57,63.42,63.48,47500.0,63.43,63.57,63.42,63.48,47500.0
2012-01-25 15:45:00,63.46,63.5,63.37,63.44,26400.0,63.46,63.5,63.37,63.44,26400.0
2012-01-25 15:50:00,63.44,63.44,63.24,63.4,38700.0,63.44,63.44,63.24,63.4,38700.0
2012-01-25 15:55:00,63.39,63.45,63.32,63.37,65300.0,63.39,63.45,63.32,63.37,65300.0
2012-01-26 09:30:00,63.14,63.5,63.14,63.44,59300.0,63.14,63.5,63.14,63.44,59300.0
2012-01-26 09:35:00,63.47,63.7,63.4,63.63,42200.0,63.47,63.7,63.4,63.63,42200.0
2012-01-26 09:40:00,63.63,63.77,63.38,63.51,65200.0,63.63,63.77,63.38,63.51,65200.0
2012-01-26 09:45:00,63.51,63.97,63.51,63.95,92600.0,63.51,63.97,63.51,63.95,92600.0
2012-01-26 09:50:00,63.97,64.25,63.91,64.05,173900.0,63.97,64.25,63.91,64.05,173900.0
2012-01-26 09:55:00,64.06,64.5,64.03,64.05,103200.0,64.06,64.5,64.03,64.05,103200.0
2012-01-26 10:00:00,64.08,64.3,64.01,64.21,68000.0,64.08,64.3,64.01,64.21,68000.0
2012-01-26 10:05:00,64.21,64.45,64.17,64.36,72700.0,64.21,64.45,64.17,64.36,72700.0
2012-01-26 10:10:00,64.39,64.51,64.27,64.27,83600.0,64.39,64.51,64.27,64.27,83600.0
2012-01-26 10:15:00,64.27,64.3,64.16,64.25,28500.0,64.27,64.3,64.16,64.25,28500.0
2012-01-26 10:20:00,64.25,64.28,64.05,64.11,69000.0,64.25,64.28,64.05,64.11,69000.0
2012-01-26 10:25:00,64.11,64.12,63.63,63.73,119600.0,64.11,64.12,63.63,63.73,119600.0
2012-01-26 10:30:00,63.75,63.85,63.63,63.67,60400.0,63.75,63.85,63.63,63.67,60400.0
2012-01-26 10:35:00,63.63,63.75,63.63,63.7,34000.0,63.63,63.75,63.63,63.7,34000.0
2012-01-26 10:40:00,63.74,63.89,63.69,63.69,27700.0,63.74,63.89,63.69,63.69,27700.0
2012-01-26 10:45:00,63.72,63.79,63.68,63.69,16700.0,63.72,63.79,63.68,63.69,16700.0
2012-01-26 10:50:00,63.7,63.71,63.55,63.65,35500.0,63.7,63.71,63.55,63.65,35500.0
2012-01-26 10:55:00,63.66,63.81,63.65,63.8,40700.0,63.66,63.81,63.65,63.8,40700.0
2012-01-26 11:00:00,63.75,63.89,63.5,63.56,29800.0,63.75,63.89,63.5,63.56,29800.0
2012-01-26 11:05:00,63.56,63.62,63.42,63.55,36400.0,63.56,63.62,63.42,63.55,36400.0
2012-01-26 11:10:00,63.55,63.6,63.49,63.54,45300.0,63.55,63.6,63.49,63.54,45300.0
2012-01-26 11:15:00,63.55,63.56,63.46,63.51,8700.0,63.55,63.56,63.46,63.51,8700.0
2012-01-26 11:20:00,63.49,63.55,63.47,63.53,9400.0,63.49,63.55,63.47,63.53,9400.0
2012-01-26 11:25:00,63.53,63.58,63.51,63.56,11100.0,63.53,63.58,63.51,63.56,11100.0
2012-01-26 11:30:00,63.55,63.87,63.52,63.84,17600.0,63.55,63.87,63.52,63.84,17600.0
2012-01-26 11:35:00,63.84,63.87,63.59,63.59,8600.0,63.84,63.87,63.59,63.59,8600.0
2012-01-26 11:40:00,63.61,63.62,63.36,63.37,12900.0,63.61,63.62,63.36,63.37,12900.0
2012-01-26 11:45:00,63.34,63.55,63.23,63.54,20400.0,63.34,63.55,63.23,63.54,20400.0
2012-01-26 11:50:00,63.49,63.56,63.41,63.53,10700.0,63.49,63.56,63.41,63.53,10700.0
2012-01-26 11:55:00,63.51,63.55,63.36,63.37,6200.0,63.51,63.55,63.36,63.37,6200.0
2012-01-26 12:00:00,63.36,63.36,63.28,63.36,6400.0,63.36,63.36,63.28,63.36,6400.0
2012-01-26 12:05:00,63.36,63.36,63.32,63.35,8400.0,63.36,63.36,63.32,63.35,8400.0
2012-01-26 12:10:00,63.36,63.39,63.01,63.01,28300.0,63.36,63.39,63.01,63.01,28300.0
2012-01-26 12:15:00,63.05,63.1,62.96,63.1,51200.0,63.05,63.1,62.96,63.1,51200.0
2012-01-26 12:20:00,63.07,63.3,63.05,63.25,31900.0,63.07,63.3,63.05,63.25,31900.0
2012-01-26 12:25:00,63.18,63.26,63.18,63.26,8400.0,63.18,63.26,63.18,63.26,8400.0
2012-01-26 12:30:00,63.23,63.46,63.2,63.37,14200.0,63.23,63.46,63.2,63.37,14200.0
2012-01-26 12:35:00,63.36,63.53,63.36,63.48,15700.0,63.36,63.53,63.36,63.48,15700.0
2012-01-26 12:40:00,63.5,63.63,63.49,63.55,10800.0,63.5,63.63,63.49,63.55,10800.0
2012-01-26 12:45:00,63.56,63.63,63.54,63.63,13200.0,63.56,63.63,63.54,63.63,13200.0
2012-01-26 12:50:00,63.6,63.89,63.59,63.67,31300.0,63.6,63.89,63.59,63.67,31300.0
2012-01-26 12:55:00,63.66,63.66,63.45,63.49,7900.0,63.66,63.66,63.45,63.49,7900.0
2012-01-26 13:00:00,63.5,63.54,63.47,63.54,4800.0,63.5,63.54,63.47,63.54,4800.0
2012-01-26 13:05:00,63.54,63.54,63.49,63.5,7700.0,63.54,63.54,63.49,63.5,7700.0
2012-01-26 13:10:00,63.5,63.57,63.49,63.51,8900.0,63.5,63.57,63.49,63.51,8900.0
2012-01-26 13:15:00,63.5,63.51,63.25,63.25,231100.0,63.5,63.51,63.25,63.25,231100.0
2012-01-26 13:20:00,63.25,63.26,63.11,63.17,7600.0,63.25,63.26,63.11,63.17,7600.0
2012-01-26 13:25:00,63.2,63.29,63.19,63.19,3900.0,63.2,63.29,63.19,63.19,3900.0
2012-01-26 13:30:00,63.18,63.23,63.02,63.17,26800.0,63.18,63.23,63.02,63.17,26800.0
2012-01-26 13:35:00,63.15,63.22,62.96,62.96,20700.0,63.15,63.22,62.96,62.96,20700.0
2012-01-26 13:40:00,62.97,63.0,62.87,62.97,9200.0,62.97,63.0,62.87,62.97,9200.0
2012-01-26 13:45:00,62.97,63.27,62.94,63.26,22700.0,62.97,63.27,62.94,63.26,22700.0
2012-01-26 13:50:00,63.27,63.52,63.21,63.4,73900.0,63.27,63.52,63.21,63.4,73900.0
2012-01-26 13:55:00,63.37,63.37,63.13,63.14,10900.0,63.37,63.37,63.13,63.14,10900.0
2012-01-26 14:00:00,63.16,63.17,62.98,63.12,19600.0,63.16,63.17,62.98,63.12,19600.0
2012-01-26 14:05:00,63.12,63.12,62.98,63.09,10500.0,63.12,63.12,62.98,63.09,10500.0
2012-01-26 14:10:00,63.09,63.15,63.08,63.1,8600.0,63.09,63.15,63.08,63.1,8600.0
2012-01-26 14:15:00,63.1,63.34,63.1,63.26,30600.0,63.1,63.34,63.1,63.26,30600.0
2012-01-26 14:20:00,63.28,63.28,63.15,63.25,15800.0,63.28,63.28,63.15,63.25,15800.0
2012-01-26 14:25:00,63.25,63.3,63.21,63.3,4200.0,63.25,63.3,63.21,63.3,4200.0
2012-01-26 14:30:00,63.3,63.41,63.27,63.4,11900.0,63.3,63.41,63.27,63.4,11900.0
2012-01-26 14:35:00,63.39,63.39,63.17,63.21,7500.0,63.39,63.39,63.17,63.21,7500.0
2012-01-26 14:40:00,63.18,63.3,63.18,63.22,19200.0,63.18,63.3,63.18,63.22,19200.0
2012-01-26 14:45:00,63.18,63.23,63.07,63.23,21400.0,63.18,63.23,63.07,63.23,21400.0
2012-01-26 14:50:00,63.2,63.35,63.2,63.33,8100.0,63.2,63.35,63.2,63.33,8100.0
2012-01-26 14:55:00,63.3,63.3,63.14,63.14,15700.0,63.3,63.3,63.14,63.14,15700.0
2012-01-26 15:00:00,63.15,63.31,63.06,63.25,36500.0,63.15,63.31,63.06,63.25,36500.0
2012-01-26 15:05:00,63.25,63.25,63.13,63.16,12300.0,63.25,63.25,63.13,63.16,12300.0
2012-01-26 15:10:00,63.16,63.32,63.15,63.27,7800.0,63.16,63.32,63.15,63.27,7800.0
2012-01-26 15:15:00,63.26,63.3,63.23,63.28,15700.0,63.26,63.3,63.23,63.28,15700.0
2012-01-26 15:20:00,63.26,63.27,63.07,63.07,14700.0,63.26,63.27,63.07,63.07,14700.0
2012-01-26 15:25:00,63.06,63.13,62.77,62.77,32100.0,63.06,63.13,62.77,62.77,32100.0
2012-01-26 15:30:00,62.8,62.92,62.73,62.85,33500.0,62.8,62.92,62.73,62.85,33500.0
2012-01-26 15:35:00,62.83,62.92,62.81,62.87,17000.0,62.83,62.92,62.81,62.87,17000.0
2012-01-26 15:40:00,62.88,63.0,62.87,62.96,35500.0,62.88,63.0,62.87,62.96,35500.0
2012-01-26 15:45:00,62.95,63.08,62.93,63.06,25400.0,62.95,63.08,62.93,63.06,25400.0
2012-01-26 15:50:00,63.08,63.09,62.87,62.99,32300.0,63.08,63.09,62.87,62.99,32300.0
2012-01-26 15:55:00,62.98,63.01,62.95,62.98,43000.0,62.98,63.01,62.95,62.98,43000.0
2012-01-27 09:30:00,62.49,62.89,62.46,62.89,17700.0,62.49,62.89,62.46,62.89,17700.0
2012-01-27 09:35:00,62.87,63.26,62.79,62.87,19300.0,62.87,63.26,62.79,62.87,19300.0
2012-01-27 09:40:00,62.78,63.22,62.78,63.22,12300.0,62.78,63.22,62.78,63.22,12300.0
2012-01-27 09:45:00,63.19,63.2,63.0,63.09,16700.0,63.19,63.2,63.0,63.09,16700.0
2012-01-27 09:50:00,63.1,63.18,63.08,63.17,7000.0,63.1,63.18,63.08,63.17,7000.0
2012-01-27 09:55:00,63.17,63.44,63.15,63.31,26700.0,63.17,63.44,63.15,63.31,26700.0
2012-01-27 10:00:00,63.32,63.37,63.09,63.18,22800.0,63.32,63.37,63.09,63.18,22800.0
2012-01-27 10:05:00,63.15,63.35,63.1,63.21,36400.0,63.15,63.35,63.1,63.21,36400.0
2012-01-27 10:10:00,63.21,63.26,63.13,63.26,21300.0,63.21,63.26,63.13,63.26,21300.0
2012-01-27 10:15:00,63.31,63.43,63.3,63.3,10300.0,63.31,63.43,63.3,63.3,10300.0
2012-01-27 10:20:00,63.29,63.5,63.2,63.47,12600.0,63.29,63.5,63.2,63.47,12600.0
2012-01-27 10:25:00,63.45,63.47,63.25,63.38,10200.0,63.45,63.47,63.25,63.38,10200.0
2012-01-27 10:30:00,63.41,63.5,63.41,63.48,8300.0,63.41,63.5,63.41,63.48,8300.0
2012-01-27 10:35:00,63.46,63.49,63.3,63.46,10200.0,63.46,63.49,63.3,63.46,10200.0
2012-01-27 10:40:00,63.44,63.55,63.36,63.53,9600.0,63.44,63.55,63.36,63.53,9600.0
2012-01-27 10:45:00,63.54,63.61,63.37,63.58,12200.0,63.54,63.61,63.37,63.58,12200.0
2012-01-27 10:50:00,63.54,63.65,63.48,63.56,24000.0,63.54,63.65,63.48,63.56,24000.0
2012-01-27 10:55:00,63.54,63.58,63.4,63.52,10200.0,63.54,63.58,63.4,63.52,10200.0
2012-01-27 11:00:00,63.6,63.64,63.34,63.4,9300.0,63.6,63.64,63.34,63.4,9300.0
2012-01-27 11:05:00,63.39,63.45,63.33,63.43,6400.0,63.39,63.45,63.33,63.43,6400.0
2012-01-27 11:10:00,63.41,63.41,63.35,63.39,7200.0,63.41,63.41,63.35,63.39,7200.0
2012-01-27 11:15:00,63.39,63.42,63.26,63.32,15600.0,63.39,63.42,63.26,63.32,15600.0
2012-01-27 11:20:00,63.3,63.43,63.21,63.43,17900.0,63.3,63.43,63.21,63.43,17900.0
2012-01-27 11:25:00,63.42,63.47,63.27,63.34,49600.0,63.42,63.47,63.27,63.34,49600.0
2012-01-27 11:30:00,63.33,63.36,63.26,63.26,8700.0,63.33,63.36,63.26,63.26,8700.0
2012-01-27 11:35:00,63.27,63.3,63.12,63.24,6700.0,63.27,63.3,63.12,63.24,6700.0
2012-01-27 11:40:00,63.27,63.33,63.2,63.25,7000.0,63.27,63.33,63.2,63.25,7000.0
2012-01-27 11:45:00,63.29,63.42,63.26,63.4,9300.0,63.29,63.42,63.26,63.4,9300.0
2012-01-27 11:50:00,63.42,63.5,63.3,63.5,6800.0,63.42,63.5,63.3,63.5,6800.0
2012-01-27 11:55:00,63.5,63.66,63.49,63.49,23000.0,63.5,63.66,63.49,63.49,23000.0
2012-01-27 12:00:00,63.46,63.75,63.46,63.69,21000.0,63.46,63.75,63.46,63.69,21000.0
2012-01-27 12:05:00,63.72,63.8,63.35,63.51,11200.0,63.72,63.8,63.35,63.51,11200.0
2012-01-27 12:10:00,63.53,63.61,63.52,63.53,3600.0,63.53,63.61,63.52,63.53,3600.0
2012-01-27 12:15:00,63.56,63.58,63.49,63.57,6900.0,63.56,63.58,63.49,63.57,6900.0
2012-01-27 12:20:00,63.59,63.75,63.59,63.67,6600.0,63.59,63.75,63.59,63.67,6600.0
2012-01-27 12:25:00,63.75,63.75,63.61,63.62,5000.0,63.75,63.75,63.61,63.62,5000.0
2012-01-27 12:30:00,63.65,63.65,63.58,63.58,3900.0,63.65,63.65,63.58,63.58,3900.0
2012-01-27 12:35:00,63.56,63.65,63.53,63.65,13200.0,63.56,63.65,63.53,63.65,13200.0
2012-01-27 12:40:00,63.66,63.78,63.66,63.71,15400.0,63.66,63.78,63.66,63.71,15400.0
2012-01-27 12:45:00,63.72,63.76,63.68,63.68,2600.0,63.72,63.76,63.68,63.68,2600.0
2012-01-27 12:50:00,63.68,63.69,63.52,63.53,7200.0,63.68,63.69,63.52,63.53,7200.0
2012-01-27 12:55:00,63.58,63.96,63.58,63.9,54500.0,63.58,63.96,63.58,63.9,54500.0
2012-01-27 13:00:00,63.9,64.0,63.76,63.78,69100.0,63.9,64.0,63.76,63.78,69100.0
2012-01-27 13:05:00,63.77,63.77,63.67,63.71,27000.0,63.77,63.77,63.67,63.71,27000.0
2012-01-27 13:10:00,63.69,63.76,63.6,63.69,21500.0,63.69,63.76,63.6,63.69,21500.0
2012-01-27 13:15:00,63.66,63.73,63.65,63.68,6400.0,63.66,63.73,63.65,63.68,6400.0
2012-01-27 13:20:00,63.65,63.77,63.62,63.74,12200.0,63.65,63.77,63.62,63.74,12200.0
2012-01-27 13:25:00,63.75,63.76,63.63,63.64,7200.0,63.75,63.76,63.63,63.64,7200.0
2012-01-27 13:30:00,63.65,63.68,63.56,63.62,7000.0,63.65,63.68,63.56,63.62,7000.0
2012-01-27 13:35:00,63.6,63.77,63.6,63.73,11900.0,63.6,63.77,63.6,63.73,11900.0
2012-01-27 13:40:00,63.76,63.77,63.73,63.77,5500.0,63.76,63.77,63.73,63.77,5500.0
2012-01-27 13:45:00,63.75,63.77,63.7,63.77,5700.0,63.75,63.77,63.7,63.77,5700.0
2012-01-27 13:50:00,63.77,63.81,63.64,63.77,15200.0,63.77,63.81,63.64,63.77,15200.0
2012-01-27 13:55:00,63.8,63.81,63.69,63.8,5400.0,63.8,63.81,63.69,63.8,5400.0
2012-01-27 14:00:00,63.79,63.85,63.71,63.78,10400.0,63.79,63.85,63.71,63.78,10400.0
2012-01-27 14:05:00,63.78,63.78,63.65,63.77,7000.0,63.78,63.78,63.65,63.77,7000.0
2012-01-27 14:10:00,63.73,63.81,63.69,63.71,7100.0,63.73,63.81,63.69,63.71,7100.0
2012-01-27 14:15:00,63.69,63.84,63.69,63.78,8400.0,63.69,63.84,63.69,63.78,8400.0
2012-01-27 14:20:00,63.78,63.85,63.77,63.85,9500.0,63.78,63.85,63.77,63.85,9500.0
2012-01-27 14:25:00,63.81,63.92,63.79,63.9,14600.0,63.81,63.92,63.79,63.9,14600.0
2012-01-27 14:30:00,63.92,64.0,63.9,63.92,14600.0,63.92,64.0,63.9,63.92,14600.0
2012-01-27 14:35:00,63.92,64.07,63.91,64.07,21300.0,63.92,64.07,63.91,64.07,21300.0
2012-01-27 14:40:00,64.08,64.1,63.99,64.07,16800.0,64.08,64.1,63.99,64.07,16800.0
2012-01-27 14:45:00,64.09,64.17,64.04,64.14,30100.0,64.09,64.17,64.04,64.14,30100.0
2012-01-27 14:50:00,64.13,64.16,64.08,64.16,19100.0,64.13,64.16,64.08,64.16,19100.0
2012-01-27 14:55:00,64.17,64.25,64.16,64.25,29300.0,64.17,64.25,64.16,64.25,29300.0
2012-01-27 15:00:00,64.25,64.35,64.1,64.1,37000.0,64.25,64.35,64.1,64.1,37000.0
2012-01-27 15:05:00,64.1,64.21,64.09,64.11,11700.0,64.1,64.21,64.09,64.11,11700.0
2012-01-27 15:10:00,64.12,64.36,64.1,64.34,20900.0,64.12,64.36,64.1,64.34,20900.0
2012-01-27 15:15:00,64.34,64.36,64.23,64.28,24300.0,64.34,64.36,64.23,64.28,24300.0
2012-01-27 15:20:00,64.29,64.41,64.28,64.36,30800.0,64.29,64.41,64.28,64.36,30800.0
2012-01-27 15:25:00,64.35,64.4,64.34,64.4,27100.0,64.35,64.4,64.34,64.4,27100.0
2012-01-27 15:30:00,64.36,64.43,64.31,64.38,33400.0,64.36,64.43,64.31,64.38,33400.0
2012-01-27 15:35:00,64.37,64.46,64.31,64.39,46000.0,64.37,64.46,64.31,64.39,46000.0
2012-01-27 15:40:00,64.39,64.41,64.37,64.4,34700.0,64.39,64.41,64.37,64.4,34700.0
2012-01-27 15:45:00,64.4,64.41,64.17,64.26,42300.0,64.4,64.41,64.17,64.26,42300.0
2012-01-27 15:50:00,64.25,64.31,64.21,64.22,54200.0,64.25,64.31,64.21,64.22,54200.0
2012-01-27 15:55:00,64.21,64.25,64.07,64.12,84200.0,64.21,64.25,64.07,64.12,84200.0
2012-01-30 09:30:00,63.23,63.3,62.68,63.19,60900.0,63.23,63.3,62.68,63.19,60900.0
2012-01-30 09:35:00,63.24,63.61,63.24,63.48,27200.0,63.24,63.61,63.24,63.48,27200.0
2012-01-30 09:40:00,63.57,63.75,63.52,63.73,18800.0,63.57,63.75,63.52,63.73,18800.0
2012-01-30 09:45:00,63.68,63.74,63.39,63.4,36600.0,63.68,63.74,63.39,63.4,36600.0
2012-01-30 09:50:00,63.39,63.48,63.17,63.36,21000.0,63.39,63.48,63.17,63.36,21000.0
2012-01-30 09:55:00,63.34,63.55,63.08,63.55,33300.0,63.34,63.55,63.08,63.55,33300.0
2012-01-30 10:00:00,63.52,63.8,63.5,63.73,23700.0,63.52,63.8,63.5,63.73,23700.0
2012-01-30 10:05:00,63.73,63.8,63.47,63.49,25400.0,63.73,63.8,63.47,63.49,25400.0
2012-01-30 10:10:00,63.49,63.53,63.25,63.33,24600.0,63.49,63.53,63.25,63.33,24600.0
2012-01-30 10:15:00,63.26,63.27,62.98,63.15,73700.0,63.26,63.27,62.98,63.15,73700.0
2012-01-30 10:20:00,63.15,63.39,63.12,63.17,36200.0,63.15,63.39,63.12,63.17,36200.0
2012-01-30 10:25:00,63.18,63.19,62.94,63.02,38000.0,63.18,63.19,62.94,63.02,38000.0
2012-01-30 10:30:00,62.99,63.3,62.99,63.22,15400.0,62.99,63.3,62.99,63.22,15400.0
2012-01-30 10:35:00,63.22,63.43,63.22,63.3,12900.0,63.22,63.43,63.22,63.3,12900.0
2012-01-30 10:40:00,63.28,63.38,63.23,63.38,7800.0,63.28,63.38,63.23,63.38,7800.0
2012-01-30 10:45:00,63.42,63.58,63.36,63.54,15400.0,63.42,63.58,63.36,63.54,15400.0
2012-01-30 10:50:00,63.54,63.6,63.43,63.45,12400.0,63.54,63.6,63.43,63.45,12400.0
2012-01-30 10:55:00,63.47,63.47,63.26,63.34,16600.0,63.47,63.47,63.26,63.34,16600.0
2012-01-30 11:00:00,63.33,63.58,63.33,63.51,22500.0,63.33,63.58,63.33,63.51,22500.0
2012-01-30 11:05:00,63.46,63.57,63.39,63.51,61500.0,63.46,63.57,63.39,63.51,61500.0
2012-01-30 11:10:00,63.51,63.55,63.28,63.37,49300.0,63.51,63.55,63.28,63.37,49300.0
2012-01-30 11:15:00,63.43,63.53,63.38,63.51,28200.0,63.43,63.53,63.38,63.51,28200.0
2012-01-30 11:20:00,63.51,63.67,63.51,63.54,8500.0,63.51,63.67,63.51,63.54,8500.0
2012-01-30 11:25:00,63.54,63.64,63.4,63.58,27600.0,63.54,63.64,63.4,63.58,27600.0
2012-01-30 11:30:00,63.58,63.6,63.49,63.5,9700.0,63.58,63.6,63.49,63.5,9700.0
2012-01-30 11:35:00,63.52,63.59,63.5,63.57,15100.0,63.52,63.59,63.5,63.57,15100.0
2012-01-30 11:40:00,63.55,63.57,63.22,63.25,13600.0,63.55,63.57,63.22,63.25,13600.0
2012-01-30 11:45:00,63.27,63.34,63.24,63.25,7100.0,63.27,63.34,63.24,63.25,7100.0
2012-01-30 11:50:00,63.21,63.23,63.12,63.23,6400.0,63.21,63.23,63.12,63.23,6400.0
2012-01-30 11:55:00,63.22,63.25,63.18,63.25,3600.0,63.22,63.25,63.18,63.25,3600.0
2012-01-30 12:00:00,63.25,63.27,63.15,63.15,15400.0,63.25,63.27,63.15,63.15,15400.0
2012-01-30 12:05:00,63.15,63.22,63.15,63.2,4300.0,63.15,63.22,63.15,63.2,4300.0
2012-01-30 12:10:00,63.23,63.31,63.2,63.24,3400.0,63.23,63.31,63.2,63.24,3400.0
2012-01-30 12:15:00,63.23,63.29,63.2,63.26,7100.0,63.23,63.29,63.2,63.26,7100.0
2012-01-30 12:20:00,63.28,63.28,63.14,63.17,10900.0,63.28,63.28,63.14,63.17,10900.0
2012-01-30 12:25:00,63.22,63.27,63.18,63.24,3000.0,63.22,63.27,63.18,63.24,3000.0
2012-01-30 12:30:00,63.21,63.24,63.2,63.21,7000.0,63.21,63.24,63.2,63.21,7000.0
2012-01-30 12:35:00,63.19,63.2,63.15,63.15,2600.0,63.19,63.2,63.15,63.15,2600.0
2012-01-30 12:40:00,63.15,63.21,63.1,63.1,11100.0,63.15,63.21,63.1,63.1,11100.0
2012-01-30 12:45:00,63.06,63.12,63.04,63.06,30200.0,63.06,63.12,63.04,63.06,30200.0
2012-01-30 12:50:00,63.06,63.08,63.0,63.04,8400.0,63.06,63.08,63.0,63.04,8400.0
2012-01-30 12:55:00,63.04,63.09,63.01,63.06,8400.0,63.04,63.09,63.01,63.06,8400.0
2012-01-30 13:00:00,63.1,63.22,63.08,63.08,20000.0,63.1,63.22,63.08,63.08,20000.0
2012-01-30 13:05:00,63.1,63.12,63.03,63.06,4500.0,63.1,63.12,63.03,63.06,4500.0
2012-01-30 13:10:00,63.03,63.04,62.91,63.01,17000.0,63.03,63.04,62.91,63.01,17000.0
2012-01-30 13:15:00,63.0,63.13,63.0,63.1,5400.0,63.0,63.13,63.0,63.1,5400.0
2012-01-30 13:20:00,63.1,63.29,63.1,63.28,12200.0,63.1,63.29,63.1,63.28,12200.0
2012-01-30 13:25:00,63.24,63.25,63.16,63.17,18100.0,63.24,63.25,63.16,63.17,18100.0
2012-01-30 13:30:00,63.17,63.24,63.17,63.22,7800.0,63.17,63.24,63.17,63.22,7800.0
2012-01-30 13:35:00,63.2,63.23,63.11,63.18,22500.0,63.2,63.23,63.11,63.18,22500.0
2012-01-30 13:40:00,63.18,63.27,63.09,63.13,19000.0,63.18,63.27,63.09,63.13,19000.0
2012-01-30 13:45:00,63.15,63.26,63.11,63.24,8200.0,63.15,63.26,63.11,63.24,8200.0
2012-01-30 13:50:00,63.25,63.25,63.2,63.21,6400.0,63.25,63.25,63.2,63.21,6400.0
2012-01-30 13:55:00,63.19,63.25,63.14,63.23,6600.0,63.19,63.25,63.14,63.23,6600.0
2012-01-30 14:00:00,63.25,63.26,63.15,63.18,36300.0,63.25,63.26,63.15,63.18,36300.0
2012-01-30 14:05:00,63.17,63.22,63.15,63.17,13300.0,63.17,63.22,63.15,63.17,13300.0
2012-01-30 14:10:00,63.16,63.28,63.16,63.21,14800.0,63.16,63.28,63.16,63.21,14800.0
2012-01-30 14:15:00,63.2,63.25,63.2,63.23,4900.0,63.2,63.25,63.2,63.23,4900.0
2012-01-30 14:20:00,63.23,63.23,63.18,63.21,9900.0,63.23,63.23,63.18,63.21,9900.0
2012-01-30 14:25:00,63.22,63.28,63.19,63.24,11500.0,63.22,63.28,63.19,63.24,11500.0
2012-01-30 14:30:00,63.26,63.28,63.18,63.26,21800.0,63.26,63.28,63.18,63.26,21800.0
2012-01-30 14:35:00,63.27,63.29,63.24,63.25,15900.0,63.27,63.29,63.24,63.25,15900.0
2012-01-30 14:40:00,63.28,63.38,63.25,63.38,8900.0,63.28,63.38,63.25,63.38,8900.0
2012-01-30 14:45:00,63.37,63.42,63.35,63.39,32200.0,63.37,63.42,63.35,63.39,32200.0
2012-01-30 14:50:00,63.39,63.44,63.24,63.3,11700.0,63.39,63.44,63.24,63.3,11700.0
2012-01-30 14:55:00,63.27,63.29,63.17,63.21,14400.0,63.27,63.29,63.17,63.21,14400.0
2012-01-30 15:00:00,63.18,63.31,63.17,63.29,19000.0,63.18,63.31,63.17,63.29,19000.0
2012-01-30 15:05:00,63.3,63.35,63.28,63.29,11300.0,63.3,63.35,63.28,63.29,11300.0
2012-01-30 15:10:00,63.31,63.42,63.3,63.36,14100.0,63.31,63.42,63.3,63.36,14100.0
2012-01-30 15:15:00,63.38,63.41,63.34,63.34,8300.0,63.38,63.41,63.34,63.34,8300.0
2012-01-30 15:20:00,63.35,63.35,63.18,63.2,15000.0,63.35,63.35,63.18,63.2,15000.0
2012-01-30 15:25:00,63.17,63.21,63.17,63.17,15500.0,63.17,63.21,63.17,63.17,15500.0
2012-01-30 15:30:00,63.17,63.21,63.11,63.12,21400.0,63.17,63.21,63.11,63.12,21400.0
2012-01-30 15:35:00,63.12,63.14,63.0,63.07,27200.0,63.12,63.14,63.0,63.07,27200.0
2012-01-30 15:40:00,63.09,63.15,63.04,63.13,21000.0,63.09,63.15,63.04,63.13,21000.0
2012-01-30 15:45:00,63.12,63.26,63.06,63.26,45600.0,63.12,63.26,63.06,63.26,45600.0
2012-01-30 15:50:00,63.26,63.26,63.15,63.16,35100.0,63.26,63.26,63.15,63.16,35100.0
2012-01-30 15:55:00,63.16,63.18,63.1,63.12,45000.0,63.16,63.18,63.1,63.12,45000.0
2012-01-31 09:30:00,63.61,63.67,63.15,63.3,37300.0,63.61,63.67,63.15,63.3,37300.0
2012-01-31 09:35:00,63.37,63.5,63.31,63.38,32800.0,63.37,63.5,63.31,63.38,32800.0
2012-01-31 09:40:00,63.38,63.4,63.05,63.06,18600.0,63.38,63.4,63.05,63.06,18600.0
2012-01-31 09:45:00,63.11,63.2,63.01,63.03,23100.0,63.11,63.2,63.01,63.03,23100.0
2012-01-31 09:50:00,63.05,63.25,63.02,63.21,11800.0,63.05,63.25,63.02,63.21,11800.0
2012-01-31 09:55:00,63.22,63.4,63.22,63.34,28600.0,63.22,63.4,63.22,63.34,28600.0
2012-01-31 10:00:00,63.34,63.34,63.0,63.11,22700.0,63.34,63.34,63.0,63.11,22700.0
2012-01-31 10:05:00,63.11,63.12,62.7,62.85,43400.0,63.11,63.12,62.7,62.85,43400.0
2012-01-31 10:10:00,62.86,63.15,62.83,63.13,19500.0,62.86,63.15,62.83,63.13,19500.0
2012-01-31 10:15:00,63.1,63.25,63.0,63.16,19400.0,63.1,63.25,63.0,63.16,19400.0
2012-01-31 10:20:00,63.16,63.28,63.13,63.25,18200.0,63.16,63.28,63.13,63.25,18200.0
2012-01-31 10:25:00,63.28,63.28,63.02,63.05,15000.0,63.28,63.28,63.02,63.05,15000.0
2012-01-31 10:30:00,63.05,63.09,63.02,63.05,5700.0,63.05,63.09,63.02,63.05,5700.0
2012-01-31 10:35:00,63.05,63.11,62.81,62.89,19900.0,63.05,63.11,62.81,62.89,19900.0
2012-01-31 10:40:00,62.84,62.93,62.77,62.93,10400.0,62.84,62.93,62.77,62.93,10400.0
2012-01-31 10:45:00,62.87,62.9,62.61,62.73,28500.0,62.87,62.9,62.61,62.73,28500.0
2012-01-31 10:50:00,62.72,62.72,62.51,62.55,15200.0,62.72,62.72,62.51,62.55,15200.0
2012-01-31 10:55:00,62.55,62.68,62.54,62.58,23700.0,62.55,62.68,62.54,62.58,23700.0
2012-01-31 11:00:00,62.65,62.76,62.62,62.66,14300.0,62.65,62.76,62.62,62.66,14300.0
2012-01-31 11:05:00,62.66,62.68,62.57,62.64,10100.0,62.66,62.68,62.57,62.64,10100.0
2012-01-31 11:10:00,62.64,62.67,62.15,62.25,52900.0,62.64,62.67,62.15,62.25,52900.0
2012-01-31 11:15:00,62.21,62.52,62.21,62.52,32800.0,62.21,62.52,62.21,62.52,32800.0
2012-01-31 11:20:00,62.5,62.53,62.28,62.38,32700.0,62.5,62.53,62.28,62.38,32700.0
2012-01-31 11:25:00,62.4,62.41,62.24,62.25,20100.0,62.4,62.41,62.24,62.25,20100.0
2012-01-31 11:30:00,62.27,62.32,62.17,62.22,12600.0,62.27,62.32,62.17,62.22,12600.0
2012-01-31 11:35:00,62.22,62.42,62.2,62.3,46600.0,62.22,62.42,62.2,62.3,46600.0
2012-01-31 11:40:00,62.28,62.33,62.19,62.33,12800.0,62.28,62.33,62.19,62.33,12800.0
2012-01-31 11:45:00,62.33,62.33,62.03,62.09,20200.0,62.33,62.33,62.03,62.09,20200.0
2012-01-31 11:50:00,62.12,62.39,62.11,62.16,12900.0,62.12,62.39,62.11,62.16,12900.0
2012-01-31 11:55:00,62.21,62.36,62.17,62.25,65400.0,62.21,62.36,62.17,62.25,65400.0
2012-01-31 12:00:00,62.25,62.59,62.21,62.58,32500.0,62.25,62.59,62.21,62.58,32500.0
2012-01-31 12:05:00,62.61,62.62,62.43,62.62,8700.0,62.61,62.62,62.43,62.62,8700.0
2012-01-31 12:10:00,62.61,62.71,62.59,62.68,29400.0,62.61,62.71,62.59,62.68,29400.0
2012-01-31 12:15:00,62.73,62.78,62.65,62.75,11300.0,62.73,62.78,62.65,62.75,11300.0
2012-01-31 12:20:00,62.72,62.72,62.6,62.62,6600.0,62.72,62.72,62.6,62.62,6600.0
2012-01-31 12:25:00,62.64,62.85,62.63,62.75,18500.0,62.64,62.85,62.63,62.75,18500.0
2012-01-31 12:30:00,62.74,62.79,62.7,62.76,5000.0,62.74,62.79,62.7,62.76,5000.0
2012-01-31 12:35:00,62.8,62.82,62.68,62.69,9100.0,62.8,62.82,62.68,62.69,9100.0
2012-01-31 12:40:00,62.69,62.7,62.48,62.51,12600.0,62.69,62.7,62.48,62.51,12600.0
2012-01-31 12:45:00,62.55,62.69,62.55,62.68,8100.0,62.55,62.69,62.55,62.68,8100.0
2012-01-31 12:50:00,62.69,62.86,62.69,62.8,10100.0,62.69,62.86,62.69,62.8,10100.0
2012-01-31 12:55:00,62.81,62.88,62.75,62.82,27200.0,62.81,62.88,62.75,62.82,27200.0
2012-01-31 13:00:00,62.84,62.85,62.77,62.79,5600.0,62.84,62.85,62.77,62.79,5600.0
2012-01-31 13:05:00,62.81,62.9,62.75,62.84,10600.0,62.81,62.9,62.75,62.84,10600.0
2012-01-31 13:10:00,62.86,62.93,62.85,62.92,7300.0,62.86,62.93,62.85,62.92,7300.0
2012-01-31 13:15:00,62.92,62.97,62.92,62.97,6300.0,62.92,62.97,62.92,62.97,6300.0
2012-01-31 13:20:00,62.96,63.03,62.95,63.03,10200.0,62.96,63.03,62.95,63.03,10200.0
2012-01-31 13:25:00,63.04,63.08,63.0,63.04,9800.0,63.04,63.08,63.0,63.04,9800.0
2012-01-31 13:30:00,63.04,63.06,62.94,63.0,12100.0,63.04,63.06,62.94,63.0,12100.0
2012-01-31 13:35:00,63.0,63.01,62.8,62.87,23200.0,63.0,63.01,62.8,62.87,23200.0
2012-01-31 13:40:00,62.85,62.86,62.75,62.86,9000.0,62.85,62.86,62.75,62.86,9000.0
2012-01-31 13:45:00,62.82,62.82,62.72,62.72,3300.0,62.82,62.82,62.72,62.72,3300.0
2012-01-31 13:50:00,62.74,62.84,62.71,62.84,5800.0,62.74,62.84,62.71,62.84,5800.0
2012-01-31 13:55:00,62.89,62.92,62.81,62.86,4200.0,62.89,62.92,62.81,62.86,4200.0
2012-01-31 14:00:00,62.9,62.94,62.88,62.9,7300.0,62.9,62.94,62.88,62.9,7300.0
2012-01-31 14:05:00,62.9,62.95,62.88,62.89,6100.0,62.9,62.95,62.88,62.89,6100.0
2012-01-31 14:10:00,62.87,63.0,62.77,63.0,9500.0,62.87,63.0,62.77,63.0,9500.0
2012-01-31 14:15:00,62.99,63.01,62.93,62.95,27500.0,62.99,63.01,62.93,62.95,27500.0
2012-01-31 14:20:00,62.98,63.16,62.96,63.14,36500.0,62.98,63.16,62.96,63.14,36500.0
2012-01-31 14:25:00,63.11,63.18,63.1,63.12,11800.0,63.11,63.18,63.1,63.12,11800.0
2012-01-31 14:30:00,63.11,63.13,63.01,63.07,14300.0,63.11,63.13,63.01,63.07,14300.0
2012-01-31 14:35:00,63.04,63.04,62.89,62.89,15200.0,63.04,63.04,62.89,62.89,15200.0
2012-01-31 14:40:00,62.92,62.92,62.61,62.61,24200.0,62.92,62.92,62.61,62.61,24200.0
2012-01-31 14:45:00,62.63,62.74,62.61,62.74,6900.0,62.63,62.74,62.61,62.74,6900.0
2012-01-31 14:50:00,62.79,62.88,62.73,62.87,7600.0,62.79,62.88,62.73,62.87,7600.0
2012-01-31 14:55:00,62.88,62.97,62.88,62.9,4300.0,62.88,62.97,62.88,62.9,4300.0
2012-01-31 15:00:00,62.93,62.93,62.72,62.75,8300.0,62.93,62.93,62.72,62.75,8300.0
2012-01-31 15:05:00,62.75,62.92,62.72,62.92,7500.0,62.75,62.92,62.72,62.92,7500.0
2012-01-31 15:10:00,62.95,62.98,62.8,62.96,8300.0,62.95,62.98,62.8,62.96,8300.0
2012-01-31 15:15:00,62.95,63.08,62.89,62.94,10200.0,62.95,63.08,62.89,62.94,10200.0
2012-01-31 15:20:00,62.95,63.0,62.76,62.85,15400.0,62.95,63.0,62.76,62.85,15400.0
2012-01-31 15:25:00,62.86,63.12,62.86,63.07,16000.0,62.86,63.12,62.86,63.07,16000.0
2012-01-31 15:30:00,63.06,63.11,62.88,62.88,11900.0,63.06,63.11,62.88,62.88,11900.0
2012-01-31 15:35:00,62.87,63.06,62.8,62.93,15600.0,62.87,63.06,62.8,62.93,15600.0
2012-01-31 15:40:00,62.93,63.02,62.86,62.94,19300.0,62.93,63.02,62.86,62.94,19300.0
2012-01-31 15:45:00,62.93,63.05,62.86,62.9,21800.0,62.93,63.05,62.86,62.9,21800.0
2012-01-31 15:50:00,62.92,63.07,62.92,63.0,79500.0,62.92,63.07,62.92,63.0,79500.0
2012-01-31 15:55:00,62.98,63.26,62.97,63.13,81700.0,62.98,63.26,62.97,63.13,81700.0
2012-02-01 09:30:00,63.61,63.69,63.1,63.19,48200.0,63.61,63.69,63.1,63.19,48200.0
2012-02-01 09:35:00,63.11,63.55,63.11,63.47,27000.0,63.11,63.55,63.11,63.47,27000.0
2012-02-01 09:40:00,63.5,63.65,63.2,63.24,26000.0,63.5,63.65,63.2,63.24,26000.0
2012-02-01 09:45:00,63.3,63.76,63.3,63.35,42600.0,63.3,63.76,63.3,63.35,42600.0
2012-02-01 09:50:00,63.28,63.56,63.19,63.52,35700.0,63.28,63.56,63.19,63.52,35700.0
2012-02-01 09:55:00,63.52,63.75,63.42,63.66,24100.0,63.52,63.75,63.42,63.66,24100.0
2012-02-01 10:00:00,63.68,63.87,63.56,63.69,51200.0,63.68,63.87,63.56,63.69,51200.0
2012-02-01 10:05:00,63.66,63.97,63.66,63.93,48300.0,63.66,63.97,63.66,63.93,48300.0
2012-02-01 10:10:00,63.94,63.97,63.75,63.84,19200.0,63.94,63.97,63.75,63.84,19200.0
2012-02-01 10:15:00,63.87,63.87,63.61,63.68,14600.0,63.87,63.87,63.61,63.68,14600.0
2012-02-01 10:20:00,63.68,63.8,63.68,63.8,15100.0,63.68,63.8,63.68,63.8,15100.0
2012-02-01 10:25:00,63.8,64.0,63.77,63.86,20800.0,63.8,64.0,63.77,63.86,20800.0
2012-02-01 10:30:00,63.86,63.87,63.76,63.8,11000.0,63.86,63.87,63.76,63.8,11000.0
2012-02-01 10:35:00,63.82,63.91,63.81,63.84,7900.0,63.82,63.91,63.81,63.84,7900.0
2012-02-01 10:40:00,63.88,63.88,63.75,63.8,13300.0,63.88,63.88,63.75,63.8,13300.0
2012-02-01 10:45:00,63.8,63.85,63.71,63.79,8900.0,63.8,63.85,63.71,63.79,8900.0
2012-02-01 10:50:00,63.84,63.9,63.76,63.8,18100.0,63.84,63.9,63.76,63.8,18100.0
2012-02-01 10:55:00,63.77,63.85,63.7,63.85,8000.0,63.77,63.85,63.7,63.85,8000.0
2012-02-01 11:00:00,63.86,63.98,63.83,63.84,16500.0,63.86,63.98,63.83,63.84,16500.0
2012-02-01 11:05:00,63.86,63.98,63.81,63.95,15500.0,63.86,63.98,63.81,63.95,15500.0
2012-02-01 11:10:00,63.92,64.0,63.9,64.0,6800.0,63.92,64.0,63.9,64.0,6800.0
2012-02-01 11:15:00,63.97,64.0,63.91,63.96,23100.0,63.97,64.0,63.91,63.96,23100.0
2012-02-01 11:20:00,63.94,64.06,63.9,64.05,40600.0,63.94,64.06,63.9,64.05,40600.0
2012-02-01 11:25:00,64.01,64.09,63.94,64.0,22300.0,64.01,64.09,63.94,64.0,22300.0
2012-02-01 11:30:00,64.01,64.71,64.01,64.55,150200.0,64.01,64.71,64.01,64.55,150200.0
2012-02-01 11:35:00,64.59,64.62,64.38,64.51,60200.0,64.59,64.62,64.38,64.51,60200.0
2012-02-01 11:40:00,64.52,64.7,64.34,64.47,62400.0,64.52,64.7,64.34,64.47,62400.0
2012-02-01 11:45:00,64.47,64.71,64.36,64.69,25100.0,64.47,64.71,64.36,64.69,25100.0
2012-02-01 11:50:00,64.7,65.0,64.7,64.94,74600.0,64.7,65.0,64.7,64.94,74600.0
2012-02-01 11:55:00,64.96,64.99,64.86,64.95,31900.0,64.96,64.99,64.86,64.95,31900.0
2012-02-01 12:00:00,64.95,64.98,64.74,64.74,31600.0,64.95,64.98,64.74,64.74,31600.0
2012-02-01 12:05:00,64.78,64.82,64.76,64.81,16600.0,64.78,64.82,64.76,64.81,16600.0
2012-02-01 12:10:00,64.81,64.81,64.58,64.66,25600.0,64.81,64.81,64.58,64.66,25600.0
2012-02-01 12:15:00,64.69,64.9,64.66,64.85,10600.0,64.69,64.9,64.66,64.85,10600.0
2012-02-01 12:20:00,64.88,64.95,64.87,64.93,12300.0,64.88,64.95,64.87,64.93,12300.0
2012-02-01 12:25:00,64.94,65.0,64.9,64.92,44100.0,64.94,65.0,64.9,64.92,44100.0
2012-02-01 12:30:00,64.88,65.0,64.84,64.99,39000.0,64.88,65.0,64.84,64.99,39000.0
2012-02-01 12:35:00,65.0,65.09,64.92,64.98,46300.0,65.0,65.09,64.92,64.98,46300.0
2012-02-01 12:40:00,64.95,64.98,64.8,64.94,21600.0,64.95,64.98,64.8,64.94,21600.0
2012-02-01 12:45:00,64.94,64.94,64.85,64.89,6600.0,64.94,64.94,64.85,64.89,6600.0
2012-02-01 12:50:00,64.89,64.89,64.71,64.75,15900.0,64.89,64.89,64.71,64.75,15900.0
2012-02-01 12:55:00,64.77,64.79,64.64,64.65,17100.0,64.77,64.79,64.64,64.65,17100.0
2012-02-01 13:00:00,64.64,64.83,64.64,64.83,11500.0,64.64,64.83,64.64,64.83,11500.0
2012-02-01 13:05:00,64.83,64.91,64.83,64.9,11700.0,64.83,64.91,64.83,64.9,11700.0
2012-02-01 13:10:00,64.91,64.95,64.88,64.93,7500.0,64.91,64.95,64.88,64.93,7500.0
2012-02-01 13:15:00,64.94,64.94,64.89,64.91,4300.0,64.94,64.94,64.89,64.91,4300.0
2012-02-01 13:20:00,64.92,65.0,64.92,65.0,7600.0,64.92,65.0,64.92,65.0,7600.0
2012-02-01 13:25:00,65.0,65.0,64.88,64.88,9300.0,65.0,65.0,64.88,64.88,9300.0
2012-02-01 13:30:00,64.88,64.92,64.77,64.81,11900.0,64.88,64.92,64.77,64.81,11900.0
2012-02-01 13:35:00,64.83,64.87,64.77,64.82,10300.0,64.83,64.87,64.77,64.82,10300.0
2012-02-01 13:40:00,64.82,64.84,64.71,64.73,10700.0,64.82,64.84,64.71,64.73,10700.0
2012-02-01 13:45:00,64.71,64.76,64.6,64.69,25400.0,64.71,64.76,64.6,64.69,25400.0
2012-02-01 13:50:00,64.7,64.7,64.62,64.68,14500.0,64.7,64.7,64.62,64.68,14500.0
2012-02-01 13:55:00,64.67,64.67,64.41,64.47,34500.0,64.67,64.67,64.41,64.47,34500.0
2012-02-01 14:00:00,64.46,64.63,64.46,64.58,12500.0,64.46,64.63,64.46,64.58,12500.0
2012-02-01 14:05:00,64.57,64.65,64.51,64.51,27800.0,64.57,64.65,64.51,64.51,27800.0
2012-02-01 14:10:00,64.53,64.7,64.52,64.68,14800.0,64.53,64.7,64.52,64.68,14800.0
2012-02-01 14:15:00,64.7,64.76,64.62,64.62,19600.0,64.7,64.76,64.62,64.62,19600.0
2012-02-01 14:20:00,64.63,64.7,64.6,64.68,9900.0,64.63,64.7,64.6,64.68,9900.0
2012-02-01 14:25:00,64.68,64.71,64.62,64.71,7600.0,64.68,64.71,64.62,64.71,7600.0
2012-02-01 14:30:00,64.73,64.8,64.72,64.73,13500.0,64.73,64.8,64.72,64.73,13500.0
2012-02-01 14:35:00,64.73,64.87,64.72,64.76,19500.0,64.73,64.87,64.72,64.76,19500.0
2012-02-01 14:40:00,64.76,64.81,64.7,64.81,10000.0,64.76,64.81,64.7,64.81,10000.0
2012-02-01 14:45:00,64.81,64.84,64.73,64.75,14500.0,64.81,64.84,64.73,64.75,14500.0
2012-02-01 14:50:00,64.75,64.81,64.68,64.78,26700.0,64.75,64.81,64.68,64.78,26700.0
2012-02-01 14:55:00,64.77,64.81,64.75,64.77,14900.0,64.77,64.81,64.75,64.77,14900.0
2012-02-01 15:00:00,64.79,64.81,64.72,64.78,11700.0,64.79,64.81,64.72,64.78,11700.0
2012-02-01 15:05:00,64.78,64.8,64.68,64.8,8400.0,64.78,64.8,64.68,64.8,8400.0
2012-02-01 15:10:00,64.79,64.85,64.7,64.76,11500.0,64.79,64.85,64.7,64.76,11500.0
2012-02-01 15:15:00,64.76,64.76,64.54,64.6,22700.0,64.76,64.76,64.54,64.6,22700.0
2012-02-01 15:20:00,64.61,64.67,64.53,64.64,28300.0,64.61,64.67,64.53,64.64,28300.0
2012-02-01 15:25:00,64.62,64.64,64.31,64.4,60700.0,64.62,64.64,64.31,64.4,60700.0
2012-02-01 15:30:00,64.38,64.47,64.24,64.27,76200.0,64.38,64.47,64.24,64.27,76200.0
2012-02-01 15:35:00,64.27,64.39,64.15,64.19,75800.0,64.27,64.39,64.15,64.19,75800.0
2012-02-01 15:40:00,64.2,64.21,63.8,63.81,128800.0,64.2,64.21,63.8,63.81,128800.0
2012-02-01 15:45:00,63.87,64.02,63.64,63.67,103000.0,63.87,64.02,63.64,63.67,103000.0
2012-02-01 15:50:00,63.67,63.84,63.55,63.57,119400.0,63.67,63.84,63.55,63.57,119400.0
2012-02-01 15:55:00,63.56,63.79,63.55,63.76,110000.0,63.56,63.79,63.55,63.76,110000.0
2012-02-02 09:30:00,64.43,64.54,64.0,64.44,72100.0,64.43,64.54,64.0,64.44,72100.0
2012-02-02 09:35:00,64.39,64.56,64.24,64.44,43000.0,64.39,64.56,64.24,64.44,43000.0
2012-02-02 09:40:00,64.44,64.44,64.0,64.13,42100.0,64.44,64.44,64.0,64.13,42100.0
2012-02-02 09:45:00,64.13,64.22,64.0,64.18,19100.0,64.13,64.22,64.0,64.18,19100.0
2012-02-02 09:50:00,64.25,64.25,63.63,63.96,39400.0,64.25,64.25,63.63,63.96,39400.0
2012-02-02 09:55:00,63.94,64.06,63.84,63.96,21000.0,63.94,64.06,63.84,63.96,21000.0
2012-02-02 10:00:00,63.94,64.18,63.94,64.09,29100.0,63.94,64.18,63.94,64.09,29100.0
2012-02-02 10:05:00,64.1,64.29,64.02,64.15,35700.0,64.1,64.29,64.02,64.15,35700.0
2012-02-02 10:10:00,64.2,64.4,64.2,64.26,9400.0,64.2,64.4,64.2,64.26,9400.0
2012-02-02 10:15:00,64.29,64.3,64.21,64.24,8700.0,64.29,64.3,64.21,64.24,8700.0
2012-02-02 10:20:00,64.18,64.3,64.16,64.23,7000.0,64.18,64.3,64.16,64.23,7000.0
2012-02-02 10:25:00,64.25,64.27,64.22,64.25,3700.0,64.25,64.27,64.22,64.25,3700.0
2012-02-02 10:30:00,64.27,64.28,64.13,64.24,4700.0,64.27,64.28,64.13,64.24,4700.0
2012-02-02 10:35:00,64.27,64.35,64.25,64.35,14100.0,64.27,64.35,64.25,64.35,14100.0
2012-02-02 10:40:00,64.4,64.5,64.31,64.32,24200.0,64.4,64.5,64.31,64.32,24200.0
2012-02-02 10:45:00,64.32,64.34,64.27,64.33,9700.0,64.32,64.34,64.27,64.33,9700.0
2012-02-02 10:50:00,64.32,64.33,64.27,64.3,7200.0,64.32,64.33,64.27,64.3,7200.0
2012-02-02 10:55:00,64.31,64.41,64.27,64.35,11600.0,64.31,64.41,64.27,64.35,11600.0
2012-02-02 11:00:00,64.35,64.47,64.34,64.43,8400.0,64.35,64.47,64.34,64.43,8400.0
2012-02-02 11:05:00,64.47,64.47,64.32,64.35,9400.0,64.47,64.47,64.32,64.35,9400.0
2012-02-02 11:10:00,64.36,64.42,64.21,64.23,28700.0,64.36,64.42,64.21,64.23,28700.0
2012-02-02 11:15:00,64.26,64.29,63.92,64.05,18800.0,64.26,64.29,63.92,64.05,18800.0
2012-02-02 11:20:00,64.06,64.35,64.06,64.17,29200.0,64.06,64.35,64.06,64.17,29200.0
2012-02-02 11:25:00,64.14,64.32,64.14,64.27,7700.0,64.14,64.32,64.14,64.27,7700.0
2012-02-02 11:30:00,64.28,64.32,64.13,64.23,7700.0,64.28,64.32,64.13,64.23,7700.0
2012-02-02 11:35:00,64.23,64.23,64.0,64.06,9600.0,64.23,64.23,64.0,64.06,9600.0
2012-02-02 11:40:00,64.03,64.08,63.76,63.76,14200.0,64.03,64.08,63.76,63.76,14200.0
2012-02-02 11:45:00,63.77,63.86,63.62,63.62,19800.0,63.77,63.86,63.62,63.62,19800.0
2012-02-02 11:50:00,63.62,63.77,63.61,63.67,15500.0,63.62,63.77,63.61,63.67,15500.0
2012-02-02 11:55:00,63.67,63.85,63.65,63.85,10900.0,63.67,63.85,63.65,63.85,10900.0
2012-02-02 12:00:00,63.85,63.94,63.78,63.81,17800.0,63.85,63.94,63.78,63.81,17800.0
2012-02-02 12:05:00,63.83,63.92,63.79,63.92,8700.0,63.83,63.92,63.79,63.92,8700.0
2012-02-02 12:10:00,63.88,63.91,63.45,63.47,43700.0,63.88,63.91,63.45,63.47,43700.0
2012-02-02 12:15:00,63.48,63.59,63.45,63.55,22700.0,63.48,63.59,63.45,63.55,22700.0
2012-02-02 12:20:00,63.51,63.62,63.5,63.56,23800.0,63.51,63.62,63.5,63.56,23800.0
2012-02-02 12:25:00,63.57,63.65,63.52,63.54,12700.0,63.57,63.65,63.52,63.54,12700.0
2012-02-02 12:30:00,63.52,63.54,63.3,63.34,10500.0,63.52,63.54,63.3,63.34,10500.0
2012-02-02 12:35:00,63.36,63.36,63.01,63.2,54700.0,63.36,63.36,63.01,63.2,54700.0
2012-02-02 12:40:00,63.2,63.41,63.12,63.31,23000.0,63.2,63.41,63.12,63.31,23000.0
2012-02-02 12:45:00,63.3,63.45,63.3,63.4,14100.0,63.3,63.45,63.3,63.4,14100.0
2012-02-02 12:50:00,63.41,63.5,63.38,63.47,10800.0,63.41,63.5,63.38,63.47,10800.0
2012-02-02 12:55:00,63.5,63.63,63.49,63.63,11700.0,63.5,63.63,63.49,63.63,11700.0
2012-02-02 13:00:00,63.61,63.63,63.42,63.42,13500.0,63.61,63.63,63.42,63.42,13500.0
2012-02-02 13:05:00,63.45,63.49,63.37,63.45,14000.0,63.45,63.49,63.37,63.45,14000.0
2012-02-02 13:10:00,63.41,63.51,63.41,63.43,11500.0,63.41,63.51,63.41,63.43,11500.0
2012-02-02 13:15:00,63.47,63.53,63.47,63.5,4700.0,63.47,63.53,63.47,63.5,4700.0
2012-02-02 13:20:00,63.51,63.54,63.45,63.45,11300.0,63.51,63.54,63.45,63.45,11300.0
2012-02-02 13:25:00,63.48,63.48,63.43,63.43,5700.0,63.48,63.48,63.43,63.43,5700.0
2012-02-02 13:30:00,63.45,63.55,63.3,63.55,15800.0,63.45,63.55,63.3,63.55,15800.0
2012-02-02 13:35:00,63.54,63.59,63.41,63.45,19200.0,63.54,63.59,63.41,63.45,19200.0
2012-02-02 13:40:00,63.44,63.55,63.43,63.53,13500.0,63.44,63.55,63.43,63.53,13500.0
2012-02-02 13:45:00,63.52,63.7,63.5,63.59,13100.0,63.52,63.7,63.5,63.59,13100.0
2012-02-02 13:50:00,63.61,63.61,63.53,63.57,12900.0,63.61,63.61,63.53,63.57,12900.0
2012-02-02 13:55:00,63.56,63.63,63.53,63.55,8400.0,63.56,63.63,63.53,63.55,8400.0
2012-02-02 14:00:00,63.57,63.59,63.5,63.5,7000.0,63.57,63.59,63.5,63.5,7000.0
2012-02-02 14:05:00,63.53,63.53,63.45,63.48,4600.0,63.53,63.53,63.45,63.48,4600.0
2012-02-02 14:10:00,63.47,63.55,63.43,63.44,21700.0,63.47,63.55,63.43,63.44,21700.0
2012-02-02 14:15:00,63.42,63.47,63.39,63.41,3600.0,63.42,63.47,63.39,63.41,3600.0
2012-02-02 14:20:00,63.43,63.43,63.3,63.34,8900.0,63.43,63.43,63.3,63.34,8900.0
2012-02-02 14:25:00,63.35,63.36,63.29,63.32,8900.0,63.35,63.36,63.29,63.32,8900.0
2012-02-02 14:30:00,63.33,63.48,63.32,63.42,16700.0,63.33,63.48,63.32,63.42,16700.0
2012-02-02 14:35:00,63.43,63.43,63.26,63.33,8200.0,63.43,63.43,63.26,63.33,8200.0
2012-02-02 14:40:00,63.3,63.34,63.19,63.2,13900.0,63.3,63.34,63.19,63.2,13900.0
2012-02-02 14:45:00,63.21,63.29,63.17,63.19,13400.0,63.21,63.29,63.17,63.19,13400.0
2012-02-02 14:50:00,63.17,63.23,63.15,63.2,6100.0,63.17,63.23,63.15,63.2,6100.0
2012-02-02 14:55:00,63.16,63.2,63.13,63.13,12000.0,63.16,63.2,63.13,63.13,12000.0
2012-02-02 15:00:00,63.13,63.3,63.11,63.11,23300.0,63.13,63.3,63.11,63.11,23300.0
2012-02-02 15:05:00,63.16,63.28,63.15,63.24,9200.0,63.16,63.28,63.15,63.24,9200.0
2012-02-02 15:10:00,63.24,63.32,63.18,63.32,22300.0,63.24,63.32,63.18,63.32,22300.0
2012-02-02 15:15:00,63.35,63.38,63.27,63.31,14600.0,63.35,63.38,63.27,63.31,14600.0
2012-02-02 15:20:00,63.32,63.38,63.17,63.37,23800.0,63.32,63.38,63.17,63.37,23800.0
2012-02-02 15:25:00,63.37,63.42,63.33,63.38,18600.0,63.37,63.42,63.33,63.38,18600.0
2012-02-02 15:30:00,63.38,63.5,63.33,63.5,27900.0,63.38,63.5,63.33,63.5,27900.0
2012-02-02 15:35:00,63.49,63.69,63.49,63.63,27700.0,63.49,63.69,63.49,63.63,27700.0
2012-02-02 15:40:00,63.63,63.68,63.52,63.58,40700.0,63.63,63.68,63.52,63.58,40700.0
2012-02-02 15:45:00,63.57,63.64,63.48,63.5,44800.0,63.57,63.64,63.48,63.5,44800.0
2012-02-02 15:50:00,63.47,63.59,63.47,63.59,28300.0,63.47,63.59,63.47,63.59,28300.0
2012-02-02 15:55:00,63.57,63.58,63.51,63.57,41500.0,63.57,63.58,63.51,63.57,41500.0
2012-02-03 09:30:00,64.47,64.55,64.03,64.22,35800.0,64.47,64.55,64.03,64.22,35800.0
2012-02-03 09:35:00,64.22,64.33,64.03,64.12,17900.0,64.22,64.33,64.03,64.12,17900.0
2012-02-03 09:40:00,64.12,64.19,64.0,64.05,20500.0,64.12,64.19,64.0,64.05,20500.0
2012-02-03 09:45:00,64.01,64.19,64.01,64.1,19500.0,64.01,64.19,64.01,64.1,19500.0
2012-02-03 09:50:00,64.14,64.34,64.11,64.34,22700.0,64.14,64.34,64.11,64.34,22700.0
2012-02-03 09:55:00,64.34,64.46,64.29,64.44,26900.0,64.34,64.46,64.29,64.44,26900.0
2012-02-03 10:00:00,64.45,64.6,64.32,64.34,32600.0,64.45,64.6,64.32,64.34,32600.0
2012-02-03 10:05:00,64.34,64.8,64.34,64.74,38300.0,64.34,64.8,64.34,64.74,38300.0
2012-02-03 10:10:00,64.74,64.82,64.67,64.72,15000.0,64.74,64.82,64.67,64.72,15000.0
2012-02-03 10:15:00,64.75,64.8,64.67,64.67,27500.0,64.75,64.8,64.67,64.67,27500.0
2012-02-03 10:20:00,64.66,64.73,64.58,64.64,27600.0,64.66,64.73,64.58,64.64,27600.0
2012-02-03 10:25:00,64.63,64.7,64.43,64.48,29400.0,64.63,64.7,64.43,64.48,29400.0
2012-02-03 10:30:00,64.51,64.55,64.45,64.52,10600.0,64.51,64.55,64.45,64.52,10600.0
2012-02-03 10:35:00,64.52,64.7,64.52,64.69,9500.0,64.52,64.7,64.52,64.69,9500.0
2012-02-03 10:40:00,64.69,64.72,64.56,64.63,18600.0,64.69,64.72,64.56,64.63,18600.0
2012-02-03 10:45:00,64.61,64.69,64.52,64.55,50900.0,64.61,64.69,64.52,64.55,50900.0
2012-02-03 10:50:00,64.53,64.62,64.45,64.45,13900.0,64.53,64.62,64.45,64.45,13900.0
2012-02-03 10:55:00,64.45,64.48,64.33,64.33,21400.0,64.45,64.48,64.33,64.33,21400.0
2012-02-03 11:00:00,64.34,64.35,64.23,64.26,19600.0,64.34,64.35,64.23,64.26,19600.0
2012-02-03 11:05:00,64.25,64.31,64.21,64.22,17000.0,64.25,64.31,64.21,64.22,17000.0
2012-02-03 11:10:00,64.22,64.27,64.2,64.27,9700.0,64.22,64.27,64.2,64.27,9700.0
2012-02-03 11:15:00,64.26,64.33,64.23,64.23,22700.0,64.26,64.33,64.23,64.23,22700.0
2012-02-03 11:20:00,64.23,64.35,64.23,64.32,5900.0,64.23,64.35,64.23,64.32,5900.0
2012-02-03 11:25:00,64.33,64.42,64.32,64.36,15800.0,64.33,64.42,64.32,64.36,15800.0
2012-02-03 11:30:00,64.38,64.4,64.32,64.38,7500.0,64.38,64.4,64.32,64.38,7500.0
2012-02-03 11:35:00,64.36,64.48,64.32,64.4,15200.0,64.36,64.48,64.32,64.4,15200.0
2012-02-03 11:40:00,64.41,64.44,64.38,64.41,3500.0,64.41,64.44,64.38,64.41,3500.0
2012-02-03 11:45:00,64.39,64.48,64.39,64.44,13200.0,64.39,64.48,64.39,64.44,13200.0
2012-02-03 11:50:00,64.45,64.47,64.42,64.44,17000.0,64.45,64.47,64.42,64.44,17000.0
2012-02-03 11:55:00,64.44,64.44,64.21,64.21,7700.0,64.44,64.44,64.21,64.21,7700.0
2012-02-03 12:00:00,64.21,64.38,64.14,64.34,16700.0,64.21,64.38,64.14,64.34,16700.0
2012-02-03 12:05:00,64.38,64.45,64.34,64.4,6700.0,64.38,64.45,64.34,64.4,6700.0
2012-02-03 12:10:00,64.41,64.41,64.29,64.3,5500.0,64.41,64.41,64.29,64.3,5500.0
2012-02-03 12:15:00,64.29,64.4,64.29,64.4,19800.0,64.29,64.4,64.29,64.4,19800.0
2012-02-03 12:20:00,64.38,64.38,64.28,64.32,25100.0,64.38,64.38,64.28,64.32,25100.0
2012-02-03 12:25:00,64.32,64.37,64.3,64.37,5000.0,64.32,64.37,64.3,64.37,5000.0
2012-02-03 12:30:00,64.37,64.39,64.28,64.37,12800.0,64.37,64.39,64.28,64.37,12800.0
2012-02-03 12:35:00,64.35,64.35,64.28,64.31,5400.0,64.35,64.35,64.28,64.31,5400.0
2012-02-03 12:40:00,64.34,64.4,64.3,64.38,4500.0,64.34,64.4,64.3,64.38,4500.0
2012-02-03 12:45:00,64.38,64.43,64.35,64.41,3300.0,64.38,64.43,64.35,64.41,3300.0
2012-02-03 12:50:00,64.41,64.44,64.33,64.39,5700.0,64.41,64.44,64.33,64.39,5700.0
2012-02-03 12:55:00,64.35,64.55,64.35,64.55,10600.0,64.35,64.55,64.35,64.55,10600.0
2012-02-03 13:00:00,64.52,64.54,64.44,64.53,15400.0,64.52,64.54,64.44,64.53,15400.0
2012-02-03 13:05:00,64.53,64.53,64.38,64.43,5100.0,64.53,64.53,64.38,64.43,5100.0
2012-02-03 13:10:00,64.4,64.47,64.35,64.42,9100.0,64.4,64.47,64.35,64.42,9100.0
2012-02-03 13:15:00,64.41,64.47,64.39,64.47,3600.0,64.41,64.47,64.39,64.47,3600.0
2012-02-03 13:20:00,64.46,64.48,64.42,64.44,4500.0,64.46,64.48,64.42,64.44,4500.0
2012-02-03 13:25:00,64.43,64.46,64.41,64.43,3000.0,64.43,64.46,64.41,64.43,3000.0
2012-02-03 13:30:00,64.44,64.45,64.39,64.41,3900.0,64.44,64.45,64.39,64.41,3900.0
2012-02-03 13:35:00,64.41,64.41,64.36,64.39,2800.0,64.41,64.41,64.36,64.39,2800.0
2012-02-03 13:40:00,64.35,64.39,64.3,64.33,7700.0,64.35,64.39,64.3,64.33,7700.0
2012-02-03 13:45:00,64.33,64.33,64.23,64.29,8900.0,64.33,64.33,64.23,64.29,8900.0
2012-02-03 13:50:00,64.32,64.32,64.24,64.31,31100.0,64.32,64.32,64.24,64.31,31100.0
2012-02-03 13:55:00,64.31,64.33,64.25,64.27,16300.0,64.31,64.33,64.25,64.27,16300.0
2012-02-03 14:00:00,64.29,64.4,64.29,64.4,3900.0,64.29,64.4,64.29,64.4,3900.0
2012-02-03 14:05:00,64.41,64.5,64.41,64.5,8600.0,64.41,64.5,64.41,64.5,8600.0
2012-02-03 14:10:00,64.49,64.52,64.43,64.48,8700.0,64.49,64.52,64.43,64.48,8700.0
2012-02-03 14:15:00,64.5,64.57,64.49,64.57,14100.0,64.5,64.57,64.49,64.57,14100.0
2012-02-03 14:20:00,64.58,64.58,64.52,64.56,4200.0,64.58,64.58,64.52,64.56,4200.0
2012-02-03 14:25:00,64.58,64.63,64.58,64.62,6800.0,64.58,64.63,64.58,64.62,6800.0
2012-02-03 14:30:00,64.58,64.63,64.57,64.62,16400.0,64.58,64.63,64.57,64.62,16400.0
2012-02-03 14:35:00,64.63,64.67,64.62,64.64,19500.0,64.63,64.67,64.62,64.64,19500.0
2012-02-03 14:40:00,64.65,64.7,64.63,64.64,15500.0,64.65,64.7,64.63,64.64,15500.0
2012-02-03 14:45:00,64.64,64.66,64.57,64.63,2900.0,64.64,64.66,64.57,64.63,2900.0
2012-02-03 14:50:00,64.63,64.65,64.52,64.52,20400.0,64.63,64.65,64.52,64.52,20400.0
2012-02-03 14:55:00,64.55,64.63,64.53,64.55,51400.0,64.55,64.63,64.53,64.55,51400.0
2012-02-03 15:00:00,64.56,64.7,64.55,64.63,74700.0,64.56,64.7,64.55,64.63,74700.0
2012-02-03 15:05:00,64.64,64.79,64.62,64.73,46600.0,64.64,64.79,64.62,64.73,46600.0
2012-02-03 15:10:00,64.73,64.77,64.64,64.75,20200.0,64.73,64.77,64.64,64.75,20200.0
2012-02-03 15:15:00,64.74,64.74,64.59,64.62,9700.0,64.74,64.74,64.59,64.62,9700.0
2012-02-03 15:20:00,64.62,64.68,64.54,64.68,13600.0,64.62,64.68,64.54,64.68,13600.0
2012-02-03 15:25:00,64.68,64.7,64.64,64.66,13900.0,64.68,64.7,64.64,64.66,13900.0
2012-02-03 15:30:00,64.68,64.7,64.62,64.64,14200.0,64.68,64.7,64.62,64.64,14200.0
2012-02-03 15:35:00,64.63,64.66,64.55,64.56,16600.0,64.63,64.66,64.55,64.56,16600.0
2012-02-03 15:40:00,64.55,64.68,64.52,64.68,21900.0,64.55,64.68,64.52,64.68,21900.0
2012-02-03 15:45:00,64.68,64.69,64.54,64.55,29900.0,64.68,64.69,64.54,64.55,29900.0
2012-02-03 15:50:00,64.55,64.66,64.55,64.61,30100.0,64.55,64.66,64.55,64.61,30100.0
2012-02-03 15:55:00,64.63,64.65,64.55,64.58,44900.0,64.63,64.65,64.55,64.58,44900.0
2012-02-06 09:30:00,64.15,64.34,63.7,63.72,39800.0,64.15,64.34,63.7,63.72,39800.0
2012-02-06 09:35:00,63.73,64.34,63.73,64.29,25500.0,63.73,64.34,63.73,64.29,25500.0
2012-02-06 09:40:00,64.3,64.34,63.99,64.13,36600.0,64.3,64.34,63.99,64.13,36600.0
2012-02-06 09:45:00,64.18,64.59,64.18,64.59,29200.0,64.18,64.59,64.18,64.59,29200.0
2012-02-06 09:50:00,64.59,64.82,64.59,64.7,38300.0,64.59,64.82,64.59,64.7,38300.0
2012-02-06 09:55:00,64.75,64.89,64.54,64.75,39800.0,64.75,64.89,64.54,64.75,39800.0
2012-02-06 10:00:00,64.75,65.0,64.7,64.99,34600.0,64.75,65.0,64.7,64.99,34600.0
2012-02-06 10:05:00,64.98,65.07,64.78,64.85,40900.0,64.98,65.07,64.78,64.85,40900.0
2012-02-06 10:10:00,64.85,65.05,64.7,64.74,21200.0,64.85,65.05,64.7,64.74,21200.0
2012-02-06 10:15:00,64.7,64.8,64.59,64.69,25600.0,64.7,64.8,64.59,64.69,25600.0
2012-02-06 10:20:00,64.69,64.79,64.62,64.78,9600.0,64.69,64.79,64.62,64.78,9600.0
2012-02-06 10:25:00,64.78,64.91,64.63,64.77,11600.0,64.78,64.91,64.63,64.77,11600.0
2012-02-06 10:30:00,64.73,64.73,64.54,64.57,14600.0,64.73,64.73,64.54,64.57,14600.0
2012-02-06 10:35:00,64.56,64.71,64.56,64.66,11700.0,64.56,64.71,64.56,64.66,11700.0
2012-02-06 10:40:00,64.67,64.76,64.52,64.57,15800.0,64.67,64.76,64.52,64.57,15800.0
2012-02-06 10:45:00,64.54,64.56,64.29,64.34,14600.0,64.54,64.56,64.29,64.34,14600.0
2012-02-06 10:50:00,64.29,64.4,64.25,64.4,15300.0,64.29,64.4,64.25,64.4,15300.0
2012-02-06 10:55:00,64.37,64.57,64.37,64.47,16000.0,64.37,64.57,64.37,64.47,16000.0
2012-02-06 11:00:00,64.49,64.7,64.49,64.65,14200.0,64.49,64.7,64.49,64.65,14200.0
2012-02-06 11:05:00,64.65,64.77,64.63,64.74,13500.0,64.65,64.77,64.63,64.74,13500.0
2012-02-06 11:10:00,64.7,64.83,64.7,64.73,22400.0,64.7,64.83,64.7,64.73,22400.0
2012-02-06 11:15:00,64.69,64.8,64.6,64.63,16200.0,64.69,64.8,64.6,64.63,16200.0
2012-02-06 11:20:00,64.64,64.73,64.6,64.68,9100.0,64.64,64.73,64.6,64.68,9100.0
2012-02-06 11:25:00,64.68,64.7,64.63,64.67,7700.0,64.68,64.7,64.63,64.67,7700.0
2012-02-06 11:30:00,64.67,64.82,64.67,64.76,15700.0,64.67,64.82,64.67,64.76,15700.0
2012-02-06 11:35:00,64.76,64.79,64.65,64.75,35100.0,64.76,64.79,64.65,64.75,35100.0
2012-02-06 11:40:00,64.7,64.72,64.65,64.72,9300.0,64.7,64.72,64.65,64.72,9300.0
2012-02-06 11:45:00,64.72,64.8,64.7,64.75,8800.0,64.72,64.8,64.7,64.75,8800.0
2012-02-06 11:50:00,64.76,64.8,64.71,64.78,4900.0,64.76,64.8,64.71,64.78,4900.0
2012-02-06 11:55:00,64.76,64.78,64.73,64.78,9800.0,64.76,64.78,64.73,64.78,9800.0
2012-02-06 12:00:00,64.75,64.8,64.72,64.75,8500.0,64.75,64.8,64.72,64.75,8500.0
2012-02-06 12:05:00,64.75,64.78,64.72,64.75,5300.0,64.75,64.78,64.72,64.75,5300.0
2012-02-06 12:10:00,64.73,64.81,64.7,64.81,12900.0,64.73,64.81,64.7,64.81,12900.0
2012-02-06 12:15:00,64.8,64.87,64.79,64.81,15000.0,64.8,64.87,64.79,64.81,15000.0
2012-02-06 12:20:00,64.8,64.84,64.78,64.83,18700.0,64.8,64.84,64.78,64.83,18700.0
2012-02-06 12:25:00,64.79,64.83,64.78,64.82,8400.0,64.79,64.83,64.78,64.82,8400.0
2012-02-06 12:30:00,64.82,64.9,64.8,64.9,11000.0,64.82,64.9,64.8,64.9,11000.0
2012-02-06 12:35:00,64.9,64.93,64.86,64.9,14600.0,64.9,64.93,64.86,64.9,14600.0
2012-02-06 12:40:00,64.9,64.94,64.85,64.91,17200.0,64.9,64.94,64.85,64.91,17200.0
2012-02-06 12:45:00,64.94,65.04,64.94,65.0,32500.0,64.94,65.04,64.94,65.0,32500.0
2012-02-06 12:50:00,64.99,64.99,64.86,64.94,17000.0,64.99,64.99,64.86,64.94,17000.0
2012-02-06 12:55:00,64.9,64.94,64.85,64.85,3500.0,64.9,64.94,64.85,64.85,3500.0
2012-02-06 13:00:00,64.87,64.95,64.87,64.93,4300.0,64.87,64.95,64.87,64.93,4300.0
2012-02-06 13:05:00,64.91,64.94,64.86,64.87,10500.0,64.91,64.94,64.86,64.87,10500.0
2012-02-06 13:10:00,64.88,64.97,64.88,64.93,14700.0,64.88,64.97,64.88,64.93,14700.0
2012-02-06 13:15:00,64.96,65.03,64.93,64.97,12300.0,64.96,65.03,64.93,64.97,12300.0
2012-02-06 13:20:00,64.99,65.01,64.9,64.97,10800.0,64.99,65.01,64.9,64.97,10800.0
2012-02-06 13:25:00,64.97,64.99,64.94,64.96,6100.0,64.97,64.99,64.94,64.96,6100.0
2012-02-06 13:30:00,64.94,64.99,64.91,64.98,4400.0,64.94,64.99,64.91,64.98,4400.0
2012-02-06 13:35:00,64.96,64.96,64.88,64.88,11000.0,64.96,64.96,64.88,64.88,11000.0
2012-02-06 13:40:00,64.87,64.94,64.85,64.93,12900.0,64.87,64.94,64.85,64.93,12900.0
2012-02-06 13:45:00,64.93,64.93,64.85,64.86,5400.0,64.93,64.93,64.85,64.86,5400.0
2012-02-06 13:50:00,64.86,64.93,64.85,64.93,5400.0,64.86,64.93,64.85,64.93,5400.0
2012-02-06 13:55:00,64.95,64.95,64.86,64.92,3400.0,64.95,64.95,64.86,64.92,3400.0
2012-02-06 14:00:00,64.92,64.95,64.92,64.94,2300.0,64.92,64.95,64.92,64.94,2300.0
2012-02-06 14:05:00,64.95,64.95,64.86,64.91,6800.0,64.95,64.95,64.86,64.91,6800.0
2012-02-06 14:10:00,64.9,64.94,64.88,64.9,6100.0,64.9,64.94,64.88,64.9,6100.0
2012-02-06 14:15:00,64.89,64.92,64.86,64.92,5700.0,64.89,64.92,64.86,64.92,5700.0
2012-02-06 14:20:00,64.92,64.97,64.91,64.94,3100.0,64.92,64.97,64.91,64.94,3100.0
2012-02-06 14:25:00,64.92,64.95,64.85,64.85,5800.0,64.92,64.95,64.85,64.85,5800.0
2012-02-06 14:30:00,64.85,64.9,64.85,64.87,2000.0,64.85,64.9,64.85,64.87,2000.0
2012-02-06 14:35:00,64.87,64.89,64.85,64.86,2600.0,64.87,64.89,64.85,64.86,2600.0
2012-02-06 14:40:00,64.85,64.9,64.82,64.88,8200.0,64.85,64.9,64.82,64.88,8200.0
2012-02-06 14:45:00,64.88,64.88,64.77,64.79,7400.0,64.88,64.88,64.77,64.79,7400.0
2012-02-06 14:50:00,64.82,64.83,64.75,64.79,4200.0,64.82,64.83,64.75,64.79,4200.0
2012-02-06 14:55:00,64.79,64.81,64.75,64.75,3300.0,64.79,64.81,64.75,64.75,3300.0
2012-02-06 15:00:00,64.72,64.81,64.72,64.76,16200.0,64.72,64.81,64.72,64.76,16200.0
2012-02-06 15:05:00,64.77,64.79,64.75,64.76,11100.0,64.77,64.79,64.75,64.76,11100.0
2012-02-06 15:10:00,64.75,64.81,64.73,64.79,7000.0,64.75,64.81,64.73,64.79,7000.0
2012-02-06 15:15:00,64.79,64.86,64.77,64.85,10500.0,64.79,64.86,64.77,64.85,10500.0
2012-02-06 15:20:00,64.86,64.89,64.79,64.89,13600.0,64.86,64.89,64.79,64.89,13600.0
2012-02-06 15:25:00,64.89,64.96,64.88,64.9,10900.0,64.89,64.96,64.88,64.9,10900.0
2012-02-06 15:30:00,64.93,64.96,64.9,64.95,21900.0,64.93,64.96,64.9,64.95,21900.0
2012-02-06 15:35:00,64.95,64.98,64.93,64.95,16900.0,64.95,64.98,64.93,64.95,16900.0
2012-02-06 15:40:00,64.95,65.05,64.95,65.04,31700.0,64.95,65.05,64.95,65.04,31700.0
2012-02-06 15:45:00,65.04,65.27,64.98,65.16,81900.0,65.04,65.27,64.98,65.16,81900.0
2012-02-06 15:50:00,65.16,65.16,64.82,64.83,37300.0,65.16,65.16,64.82,64.83,37300.0
2012-02-06 15:55:00,64.84,65.0,64.83,64.94,52800.0,64.84,65.0,64.83,64.94,52800.0
2012-02-07 09:30:00,64.88,64.9,64.6,64.7,25800.0,64.88,64.9,64.6,64.7,25800.0
2012-02-07 09:35:00,64.79,64.81,64.65,64.74,14800.0,64.79,64.81,64.65,64.74,14800.0
2012-02-07 09:40:00,64.75,64.89,64.75,64.8,11500.0,64.75,64.89,64.75,64.8,11500.0
2012-02-07 09:45:00,64.8,64.88,64.65,64.73,16100.0,64.8,64.88,64.65,64.73,16100.0
2012-02-07 09:50:00,64.74,64.81,64.6,64.68,16500.0,64.74,64.81,64.6,64.68,16500.0
2012-02-07 09:55:00,64.65,64.75,64.6,64.69,13200.0,64.65,64.75,64.6,64.69,13200.0
2012-02-07 10:00:00,64.69,64.69,64.36,64.48,16200.0,64.69,64.69,64.36,64.48,16200.0
2012-02-07 10:05:00,64.42,64.48,64.32,64.34,18800.0,64.42,64.48,64.32,64.34,18800.0
2012-02-07 10:10:00,64.34,64.68,64.18,64.59,36100.0,64.34,64.68,64.18,64.59,36100.0
2012-02-07 10:15:00,64.59,64.62,64.5,64.58,6000.0,64.59,64.62,64.5,64.58,6000.0
2012-02-07 10:20:00,64.58,64.77,64.52,64.77,8900.0,64.58,64.77,64.52,64.77,8900.0
2012-02-07 10:25:00,64.8,64.85,64.66,64.71,11800.0,64.8,64.85,64.66,64.71,11800.0
2012-02-07 10:30:00,64.66,64.89,64.66,64.84,12000.0,64.66,64.89,64.66,64.84,12000.0
2012-02-07 10:35:00,64.83,64.85,64.72,64.72,4900.0,64.83,64.85,64.72,64.72,4900.0
2012-02-07 10:40:00,64.72,65.12,64.72,64.86,49900.0,64.72,65.12,64.72,64.86,49900.0
2012-02-07 10:45:00,64.86,64.88,64.81,64.87,7800.0,64.86,64.88,64.81,64.87,7800.0
2012-02-07 10:50:00,64.84,65.15,64.83,65.02,30500.0,64.84,65.15,64.83,65.02,30500.0
2012-02-07 10:55:00,65.02,65.15,65.02,65.12,20800.0,65.02,65.15,65.02,65.12,20800.0
2012-02-07 11:00:00,65.11,65.14,64.98,65.01,26300.0,65.11,65.14,64.98,65.01,26300.0
2012-02-07 11:05:00,65.0,65.12,64.99,65.0,37600.0,65.0,65.12,64.99,65.0,37600.0
2012-02-07 11:10:00,65.01,65.04,64.97,65.02,61600.0,65.01,65.04,64.97,65.02,61600.0
2012-02-07 11:15:00,65.0,65.06,64.98,65.03,18400.0,65.0,65.06,64.98,65.03,18400.0
2012-02-07 11:20:00,65.05,65.08,64.97,64.97,6600.0,65.05,65.08,64.97,64.97,6600.0
2012-02-07 11:25:00,65.0,65.04,64.97,65.0,32500.0,65.0,65.04,64.97,65.0,32500.0
2012-02-07 11:30:00,65.0,65.02,64.93,65.01,22900.0,65.0,65.02,64.93,65.01,22900.0
2012-02-07 11:35:00,65.02,65.03,64.91,64.94,24600.0,65.02,65.03,64.91,64.94,24600.0
2012-02-07 11:40:00,64.94,64.95,64.79,64.83,18900.0,64.94,64.95,64.79,64.83,18900.0
2012-02-07 11:45:00,64.83,64.92,64.81,64.89,8400.0,64.83,64.92,64.81,64.89,8400.0
2012-02-07 11:50:00,64.88,64.9,64.81,64.88,2900.0,64.88,64.9,64.81,64.88,2900.0
2012-02-07 11:55:00,64.86,64.93,64.84,64.88,1400.0,64.86,64.93,64.84,64.88,1400.0
2012-02-07 12:00:00,64.84,65.0,64.82,64.99,4900.0,64.84,65.0,64.82,64.99,4900.0
2012-02-07 12:05:00,64.99,64.99,64.81,64.87,3000.0,64.99,64.99,64.81,64.87,3000.0
2012-02-07 12:10:00,64.88,64.98,64.88,64.98,5400.0,64.88,64.98,64.88,64.98,5400.0
2012-02-07 12:15:00,64.98,65.14,64.95,64.98,12200.0,64.98,65.14,64.95,64.98,12200.0
2012-02-07 12:20:00,64.99,65.04,64.99,65.04,3300.0,64.99,65.04,64.99,65.04,3300.0
2012-02-07 12:25:00,65.02,65.08,64.88,64.88,7000.0,65.02,65.08,64.88,64.88,7000.0
2012-02-07 12:30:00,64.91,64.95,64.88,64.95,7400.0,64.91,64.95,64.88,64.95,7400.0
2012-02-07 12:35:00,64.95,65.0,64.94,65.0,5600.0,64.95,65.0,64.94,65.0,5600.0
2012-02-07 12:40:00,65.0,65.03,64.95,64.99,9700.0,65.0,65.03,64.95,64.99,9700.0
2012-02-07 12:45:00,64.99,65.01,64.93,64.96,4900.0,64.99,65.01,64.93,64.96,4900.0
2012-02-07 12:50:00,64.94,65.01,64.94,65.0,3700.0,64.94,65.01,64.94,65.0,3700.0
2012-02-07 12:55:00,65.01,65.19,65.01,65.1,13600.0,65.01,65.19,65.01,65.1,13600.0
2012-02-07 13:00:00,65.13,65.13,64.96,64.96,8500.0,65.13,65.13,64.96,64.96,8500.0
2012-02-07 13:05:00,64.95,65.1,64.9,65.0,15300.0,64.95,65.1,64.9,65.0,15300.0
2012-02-07 13:10:00,65.05,65.11,64.95,65.0,10900.0,65.05,65.11,64.95,65.0,10900.0
2012-02-07 13:15:00,64.97,65.0,64.88,64.88,10800.0,64.97,65.0,64.88,64.88,10800.0
2012-02-07 13:20:00,64.88,64.94,64.7,64.75,19300.0,64.88,64.94,64.7,64.75,19300.0
2012-02-07 13:25:00,64.79,64.97,64.79,64.88,16200.0,64.79,64.97,64.79,64.88,16200.0
2012-02-07 13:30:00,64.9,64.95,64.88,64.88,2200.0,64.9,64.95,64.88,64.88,2200.0
2012-02-07 13:35:00,64.87,64.93,64.87,64.92,5500.0,64.87,64.93,64.87,64.92,5500.0
2012-02-07 13:40:00,64.9,64.95,64.85,64.95,2800.0,64.9,64.95,64.85,64.95,2800.0
2012-02-07 13:45:00,64.94,64.99,64.89,64.99,10500.0,64.94,64.99,64.89,64.99,10500.0
2012-02-07 13:50:00,64.96,65.01,64.95,64.95,7500.0,64.96,65.01,64.95,64.95,7500.0
2012-02-07 13:55:00,64.89,64.91,64.82,64.85,3500.0,64.89,64.91,64.82,64.85,3500.0
2012-02-07 14:00:00,64.89,64.94,64.86,64.92,13900.0,64.89,64.94,64.86,64.92,13900.0
2012-02-07 14:05:00,64.92,65.0,64.88,65.0,12700.0,64.92,65.0,64.88,65.0,12700.0
2012-02-07 14:10:00,65.0,65.01,64.97,64.99,5200.0,65.0,65.01,64.97,64.99,5200.0
2012-02-07 14:15:00,64.97,64.98,64.92,64.96,14900.0,64.97,64.98,64.92,64.96,14900.0
2012-02-07 14:20:00,64.96,64.98,64.92,64.93,5300.0,64.96,64.98,64.92,64.93,5300.0
2012-02-07 14:25:00,64.93,64.95,64.84,64.95,8700.0,64.93,64.95,64.84,64.95,8700.0
2012-02-07 14:30:00,64.94,64.96,64.78,64.87,7400.0,64.94,64.96,64.78,64.87,7400.0
2012-02-07 14:35:00,64.89,64.92,64.85,64.88,7500.0,64.89,64.92,64.85,64.88,7500.0
2012-02-07 14:40:00,64.89,64.92,64.87,64.87,4900.0,64.89,64.92,64.87,64.87,4900.0
2012-02-07 14:45:00,64.86,64.93,64.86,64.91,10800.0,64.86,64.93,64.86,64.91,10800.0
2012-02-07 14:50:00,64.91,64.97,64.85,64.85,13000.0,64.91,64.97,64.85,64.85,13000.0
2012-02-07 14:55:00,64.85,64.85,64.79,64.83,6500.0,64.85,64.85,64.79,64.83,6500.0
2012-02-07 15:00:00,64.83,64.92,64.82,64.89,9000.0,64.83,64.92,64.82,64.89,9000.0
2012-02-07 15:05:00,64.89,64.93,64.86,64.93,4500.0,64.89,64.93,64.86,64.93,4500.0
2012-02-07 15:10:00,64.92,64.98,64.92,64.92,11900.0,64.92,64.98,64.92,64.92,11900.0
2012-02-07 15:15:00,64.91,65.05,64.91,64.96,20100.0,64.91,65.05,64.91,64.96,20100.0
2012-02-07 15:20:00,64.99,65.09,64.92,65.08,25600.0,64.99,65.09,64.92,65.08,25600.0
2012-02-07 15:25:00,65.05,65.27,65.03,65.2,34600.0,65.05,65.27,65.03,65.2,34600.0
2012-02-07 15:30:00,65.21,65.23,65.1,65.21,21400.0,65.21,65.23,65.1,65.21,21400.0
2012-02-07 15:35:00,65.15,65.25,65.14,65.24,15900.0,65.15,65.25,65.14,65.24,15900.0
2012-02-07 15:40:00,65.23,65.3,65.11,65.21,28600.0,65.23,65.3,65.11,65.21,28600.0
2012-02-07 15:45:00,65.21,65.22,64.91,65.03,17000.0,65.21,65.22,64.91,65.03,17000.0
2012-02-07 15:50:00,65.03,65.13,64.96,65.04,18700.0,65.03,65.13,64.96,65.04,18700.0
2012-02-07 15:55:00,65.06,65.1,65.02,65.03,26400.0,65.06,65.1,65.02,65.03,26400.0
2012-02-08 09:30:00,65.26,65.35,65.1,65.11,53600.0,65.26,65.35,65.1,65.11,53600.0
2012-02-08 09:35:00,65.14,65.25,65.12,65.18,31000.0,65.14,65.25,65.12,65.18,31000.0
2012-02-08 09:40:00,65.14,65.25,65.12,65.25,19200.0,65.14,65.25,65.12,65.25,19200.0
2012-02-08 09:45:00,65.23,65.45,65.2,65.31,70300.0,65.23,65.45,65.2,65.31,70300.0
2012-02-08 09:50:00,65.32,65.37,65.1,65.11,60400.0,65.32,65.37,65.1,65.11,60400.0
2012-02-08 09:55:00,65.14,65.4,65.13,65.17,67500.0,65.14,65.4,65.13,65.17,67500.0
2012-02-08 10:00:00,65.19,65.37,65.16,65.31,16300.0,65.19,65.37,65.16,65.31,16300.0
2012-02-08 10:05:00,65.31,65.35,65.2,65.25,10200.0,65.31,65.35,65.2,65.25,10200.0
2012-02-08 10:10:00,65.25,65.25,64.81,64.84,36800.0,65.25,65.25,64.81,64.84,36800.0
2012-02-08 10:15:00,64.93,64.98,64.8,64.8,27400.0,64.93,64.98,64.8,64.8,27400.0
2012-02-08 10:20:00,64.77,64.85,64.7,64.83,14200.0,64.77,64.85,64.7,64.83,14200.0
2012-02-08 10:25:00,64.85,64.85,64.44,64.63,56700.0,64.85,64.85,64.44,64.63,56700.0
2012-02-08 10:30:00,64.64,64.64,64.5,64.53,16200.0,64.64,64.64,64.5,64.53,16200.0
2012-02-08 10:35:00,64.54,64.65,64.45,64.49,25200.0,64.54,64.65,64.45,64.49,25200.0
2012-02-08 10:40:00,64.47,64.52,64.37,64.5,20400.0,64.47,64.52,64.37,64.5,20400.0
2012-02-08 10:45:00,64.5,64.6,64.44,64.51,16100.0,64.5,64.6,64.44,64.51,16100.0
2012-02-08 10:50:00,64.51,64.57,64.44,64.45,31500.0,64.51,64.57,64.44,64.45,31500.0
2012-02-08 10:55:00,64.46,64.46,64.31,64.36,20200.0,64.46,64.46,64.31,64.36,20200.0
2012-02-08 11:00:00,64.38,64.45,64.23,64.23,15700.0,64.38,64.45,64.23,64.23,15700.0
2012-02-08 11:05:00,64.25,64.28,64.2,64.24,18700.0,64.25,64.28,64.2,64.24,18700.0
2012-02-08 11:10:00,64.27,64.43,64.26,64.33,19100.0,64.27,64.43,64.26,64.33,19100.0
2012-02-08 11:15:00,64.33,64.4,64.25,64.27,14200.0,64.33,64.4,64.25,64.27,14200.0
2012-02-08 11:20:00,64.27,64.58,64.27,64.49,17700.0,64.27,64.58,64.27,64.49,17700.0
2012-02-08 11:25:00,64.48,64.48,64.23,64.36,12500.0,64.48,64.48,64.23,64.36,12500.0
2012-02-08 11:30:00,64.35,64.46,64.32,64.38,35100.0,64.35,64.46,64.32,64.38,35100.0
2012-02-08 11:35:00,64.4,64.4,64.25,64.3,16700.0,64.4,64.4,64.25,64.3,16700.0
2012-02-08 11:40:00,64.3,64.4,64.26,64.39,13500.0,64.3,64.4,64.26,64.39,13500.0
2012-02-08 11:45:00,64.4,64.4,64.32,64.35,20100.0,64.4,64.4,64.32,64.35,20100.0
2012-02-08 11:50:00,64.36,64.42,64.34,64.39,12000.0,64.36,64.42,64.34,64.39,12000.0
2012-02-08 11:55:00,64.4,64.45,64.32,64.38,16300.0,64.4,64.45,64.32,64.38,16300.0
2012-02-08 12:00:00,64.37,64.45,64.31,64.45,24700.0,64.37,64.45,64.31,64.45,24700.0
2012-02-08 12:05:00,64.39,64.57,64.39,64.54,12900.0,64.39,64.57,64.39,64.54,12900.0
2012-02-08 12:10:00,64.53,64.58,64.48,64.58,10900.0,64.53,64.58,64.48,64.58,10900.0
2012-02-08 12:15:00,64.55,64.57,64.39,64.4,24500.0,64.55,64.57,64.39,64.4,24500.0
2012-02-08 12:20:00,64.41,64.41,64.3,64.31,12400.0,64.41,64.41,64.3,64.31,12400.0
2012-02-08 12:25:00,64.32,64.39,64.31,64.36,11400.0,64.32,64.39,64.31,64.36,11400.0
2012-02-08 12:30:00,64.34,64.37,64.32,64.33,12400.0,64.34,64.37,64.32,64.33,12400.0
2012-02-08 12:35:00,64.35,64.38,64.31,64.37,5500.0,64.35,64.38,64.31,64.37,5500.0
2012-02-08 12:40:00,64.37,64.39,64.3,64.3,12400.0,64.37,64.39,64.3,64.3,12400.0
2012-02-08 12:45:00,64.31,64.31,64.21,64.24,12600.0,64.31,64.31,64.21,64.24,12600.0
2012-02-08 12:50:00,64.25,64.28,64.23,64.28,9000.0,64.25,64.28,64.23,64.28,9000.0
2012-02-08 12:55:00,64.28,64.28,64.25,64.28,2400.0,64.28,64.28,64.25,64.28,2400.0
2012-02-08 13:00:00,64.24,64.26,64.23,64.25,8400.0,64.24,64.26,64.23,64.25,8400.0
2012-02-08 13:05:00,64.24,64.3,64.23,64.3,6600.0,64.24,64.3,64.23,64.3,6600.0
2012-02-08 13:10:00,64.29,64.3,64.27,64.29,1600.0,64.29,64.3,64.27,64.29,1600.0
2012-02-08 13:15:00,64.28,64.28,64.24,64.28,3800.0,64.28,64.28,64.24,64.28,3800.0
2012-02-08 13:20:00,64.27,64.28,64.25,64.28,2300.0,64.27,64.28,64.25,64.28,2300.0
2012-02-08 13:25:00,64.28,64.52,64.28,64.52,4900.0,64.28,64.52,64.28,64.52,4900.0
2012-02-08 13:30:00,64.48,64.52,64.29,64.29,8600.0,64.48,64.52,64.29,64.29,8600.0
2012-02-08 13:35:00,64.32,64.45,64.3,64.4,5600.0,64.32,64.45,64.3,64.4,5600.0
2012-02-08 13:40:00,64.42,64.44,64.34,64.36,4900.0,64.42,64.44,64.34,64.36,4900.0
2012-02-08 13:45:00,64.36,64.38,64.34,64.36,5100.0,64.36,64.38,64.34,64.36,5100.0
2012-02-08 13:50:00,64.39,64.46,64.39,64.45,5500.0,64.39,64.46,64.39,64.45,5500.0
2012-02-08 13:55:00,64.42,64.44,64.25,64.27,7700.0,64.42,64.44,64.25,64.27,7700.0
2012-02-08 14:00:00,64.27,64.32,64.23,64.24,11400.0,64.27,64.32,64.23,64.24,11400.0
2012-02-08 14:05:00,64.23,64.23,64.2,64.23,6900.0,64.23,64.23,64.2,64.23,6900.0
2012-02-08 14:10:00,64.25,64.38,64.25,64.32,17600.0,64.25,64.38,64.25,64.32,17600.0
2012-02-08 14:15:00,64.31,64.32,64.25,64.27,3900.0,64.31,64.32,64.25,64.27,3900.0
2012-02-08 14:20:00,64.28,64.31,64.22,64.22,5800.0,64.28,64.31,64.22,64.22,5800.0
2012-02-08 14:25:00,64.23,64.41,64.23,64.4,8800.0,64.23,64.41,64.23,64.4,8800.0
2012-02-08 14:30:00,64.37,64.47,64.37,64.43,4500.0,64.37,64.47,64.37,64.43,4500.0
2012-02-08 14:35:00,64.45,64.5,64.44,64.46,3200.0,64.45,64.5,64.44,64.46,3200.0
2012-02-08 14:40:00,64.47,64.56,64.46,64.56,4000.0,64.47,64.56,64.46,64.56,4000.0
2012-02-08 14:45:00,64.57,64.6,64.49,64.53,9900.0,64.57,64.6,64.49,64.53,9900.0
2012-02-08 14:50:00,64.52,64.71,64.45,64.7,18600.0,64.52,64.71,64.45,64.7,18600.0
2012-02-08 14:55:00,64.71,64.76,64.66,64.74,21700.0,64.71,64.76,64.66,64.74,21700.0
2012-02-08 15:00:00,64.72,64.8,64.71,64.74,13100.0,64.72,64.8,64.71,64.74,13100.0
2012-02-08 15:05:00,64.74,64.87,64.72,64.72,25400.0,64.74,64.87,64.72,64.72,25400.0
2012-02-08 15:10:00,64.76,64.76,64.68,64.72,12700.0,64.76,64.76,64.68,64.72,12700.0
2012-02-08 15:15:00,64.7,64.88,64.68,64.88,30000.0,64.7,64.88,64.68,64.88,30000.0
2012-02-08 15:20:00,64.87,64.89,64.71,64.72,25100.0,64.87,64.89,64.71,64.72,25100.0
2012-02-08 15:25:00,64.7,64.85,64.66,64.83,24000.0,64.7,64.85,64.66,64.83,24000.0
2012-02-08 15:30:00,64.83,64.95,64.8,64.94,35300.0,64.83,64.95,64.8,64.94,35300.0
2012-02-08 15:35:00,64.93,64.98,64.73,64.74,26100.0,64.93,64.98,64.73,64.74,26100.0
2012-02-08 15:40:00,64.72,64.92,64.72,64.81,42400.0,64.72,64.92,64.72,64.81,42400.0
2012-02-08 15:45:00,64.83,64.86,64.8,64.81,27600.0,64.83,64.86,64.8,64.81,27600.0
2012-02-08 15:50:00,64.81,64.85,64.72,64.79,87000.0,64.81,64.85,64.72,64.79,87000.0
2012-02-08 15:55:00,64.79,64.79,64.72,64.77,73300.0,64.79,64.79,64.72,64.77,73300.0
2012-02-09 09:30:00,64.69,64.96,64.56,64.72,35400.0,64.69,64.96,64.56,64.72,35400.0
2012-02-09 09:35:00,64.73,64.8,64.3,64.59,36800.0,64.73,64.8,64.3,64.59,36800.0
2012-02-09 09:40:00,64.58,65.05,64.53,65.01,27800.0,64.58,65.05,64.53,65.01,27800.0
2012-02-09 09:45:00,65.0,65.21,64.81,64.89,57600.0,65.0,65.21,64.81,64.89,57600.0
2012-02-09 09:50:00,64.85,65.2,64.85,65.16,28200.0,64.85,65.2,64.85,65.16,28200.0
2012-02-09 09:55:00,65.16,65.25,64.98,64.98,21900.0,65.16,65.25,64.98,64.98,21900.0
2012-02-09 10:00:00,65.04,65.17,64.95,65.0,24500.0,65.04,65.17,64.95,65.0,24500.0
2012-02-09 10:05:00,64.96,65.07,64.9,64.96,28300.0,64.96,65.07,64.9,64.96,28300.0
2012-02-09 10:10:00,64.97,65.14,64.96,65.01,7400.0,64.97,65.14,64.96,65.01,7400.0
2012-02-09 10:15:00,65.03,65.04,64.99,65.01,6800.0,65.03,65.04,64.99,65.01,6800.0
2012-02-09 10:20:00,65.04,65.04,64.9,64.93,19300.0,65.04,65.04,64.9,64.93,19300.0
2012-02-09 10:25:00,64.93,65.0,64.87,65.0,18300.0,64.93,65.0,64.87,65.0,18300.0
2012-02-09 10:30:00,64.94,65.03,64.9,65.02,16100.0,64.94,65.03,64.9,65.02,16100.0
2012-02-09 10:35:00,65.02,65.05,64.94,65.04,13300.0,65.02,65.05,64.94,65.04,13300.0
2012-02-09 10:40:00,65.01,65.18,65.01,65.12,26500.0,65.01,65.18,65.01,65.12,26500.0
2012-02-09 10:45:00,65.09,65.24,65.08,65.21,23800.0,65.09,65.24,65.08,65.21,23800.0
2012-02-09 10:50:00,65.22,65.22,65.05,65.1,9900.0,65.22,65.22,65.05,65.1,9900.0
2012-02-09 10:55:00,65.1,65.23,65.09,65.22,24900.0,65.1,65.23,65.09,65.22,24900.0
2012-02-09 11:00:00,65.22,65.23,65.04,65.21,11700.0,65.22,65.23,65.04,65.21,11700.0
2012-02-09 11:05:00,65.21,65.3,65.15,65.2,49200.0,65.21,65.3,65.15,65.2,49200.0
2012-02-09 11:10:00,65.19,65.27,65.17,65.24,10300.0,65.19,65.27,65.17,65.24,10300.0
2012-02-09 11:15:00,65.23,65.28,65.12,65.26,42100.0,65.23,65.28,65.12,65.26,42100.0
2012-02-09 11:20:00,65.25,65.3,65.21,65.26,36600.0,65.25,65.3,65.21,65.26,36600.0
2012-02-09 11:25:00,65.3,65.36,65.24,65.27,32800.0,65.3,65.36,65.24,65.27,32800.0
2012-02-09 11:30:00,65.29,65.4,65.29,65.34,33300.0,65.29,65.4,65.29,65.34,33300.0
2012-02-09 11:35:00,65.34,65.36,65.14,65.14,18000.0,65.34,65.36,65.14,65.14,18000.0
2012-02-09 11:40:00,65.17,65.27,65.12,65.26,14400.0,65.17,65.27,65.12,65.26,14400.0
2012-02-09 11:45:00,65.3,65.34,65.16,65.28,16600.0,65.3,65.34,65.16,65.28,16600.0
2012-02-09 11:50:00,65.31,65.45,65.25,65.42,26400.0,65.31,65.45,65.25,65.42,26400.0
2012-02-09 11:55:00,65.4,65.43,65.28,65.38,32400.0,65.4,65.43,65.28,65.38,32400.0
2012-02-09 12:00:00,65.37,65.55,65.33,65.49,51000.0,65.37,65.55,65.33,65.49,51000.0
2012-02-09 12:05:00,65.48,65.54,65.45,65.47,16900.0,65.48,65.54,65.45,65.47,16900.0
2012-02-09 12:10:00,65.5,65.55,65.48,65.53,11100.0,65.5,65.55,65.48,65.53,11100.0
2012-02-09 12:15:00,65.51,65.51,65.45,65.49,7600.0,65.51,65.51,65.45,65.49,7600.0
2012-02-09 12:20:00,65.49,65.49,65.44,65.48,6100.0,65.49,65.49,65.44,65.48,6100.0
2012-02-09 12:25:00,65.47,65.5,65.36,65.36,8000.0,65.47,65.5,65.36,65.36,8000.0
2012-02-09 12:30:00,65.36,65.44,65.36,65.44,6800.0,65.36,65.44,65.36,65.44,6800.0
2012-02-09 12:35:00,65.45,65.49,65.36,65.36,10800.0,65.45,65.49,65.36,65.36,10800.0
2012-02-09 12:40:00,65.39,65.48,65.36,65.36,19700.0,65.39,65.48,65.36,65.36,19700.0
2012-02-09 12:45:00,65.38,65.46,65.38,65.41,12700.0,65.38,65.46,65.38,65.41,12700.0
2012-02-09 12:50:00,65.41,65.41,65.37,65.41,2500.0,65.41,65.41,65.37,65.41,2500.0
2012-02-09 12:55:00,65.39,65.45,65.33,65.41,19600.0,65.39,65.45,65.33,65.41,19600.0
2012-02-09 13:00:00,65.4,65.44,65.32,65.33,13000.0,65.4,65.44,65.32,65.33,13000.0
2012-02-09 13:05:00,65.32,65.37,65.15,65.18,14800.0,65.32,65.37,65.15,65.18,14800.0
2012-02-09 13:10:00,65.2,65.39,65.2,65.38,11300.0,65.2,65.39,65.2,65.38,11300.0
2012-02-09 13:15:00,65.37,65.42,65.33,65.36,9000.0,65.37,65.42,65.33,65.36,9000.0
2012-02-09 13:20:00,65.35,65.47,65.32,65.46,9300.0,65.35,65.47,65.32,65.46,9300.0
2012-02-09 13:25:00,65.47,65.5,65.39,65.43,15700.0,65.47,65.5,65.39,65.43,15700.0
2012-02-09 13:30:00,65.44,65.51,65.44,65.5,17400.0,65.44,65.51,65.44,65.5,17400.0
2012-02-09 13:35:00,65.49,65.52,65.48,65.52,6900.0,65.49,65.52,65.48,65.52,6900.0
2012-02-09 13:40:00,65.52,65.57,65.49,65.5,24600.0,65.52,65.57,65.49,65.5,24600.0
2012-02-09 13:45:00,65.49,65.57,65.49,65.54,7400.0,65.49,65.57,65.49,65.54,7400.0
2012-02-09 13:50:00,65.57,65.64,65.55,65.63,16800.0,65.57,65.64,65.55,65.63,16800.0
2012-02-09 13:55:00,65.64,65.67,65.61,65.65,8000.0,65.64,65.67,65.61,65.65,8000.0
2012-02-09 14:00:00,65.65,65.73,65.6,65.71,21600.0,65.65,65.73,65.6,65.71,21600.0
2012-02-09 14:05:00,65.72,65.72,65.61,65.64,13400.0,65.72,65.72,65.61,65.64,13400.0
2012-02-09 14:10:00,65.62,65.7,65.51,65.51,8700.0,65.62,65.7,65.51,65.51,8700.0
2012-02-09 14:15:00,65.5,65.6,65.5,65.56,10100.0,65.5,65.6,65.5,65.56,10100.0
2012-02-09 14:20:00,65.56,65.64,65.55,65.55,12400.0,65.56,65.64,65.55,65.55,12400.0
2012-02-09 14:25:00,65.53,65.65,65.53,65.65,6800.0,65.53,65.65,65.53,65.65,6800.0
2012-02-09 14:30:00,65.64,65.67,65.61,65.63,7500.0,65.64,65.67,65.61,65.63,7500.0
2012-02-09 14:35:00,65.63,65.68,65.58,65.64,19500.0,65.63,65.68,65.58,65.64,19500.0
2012-02-09 14:40:00,65.64,65.69,65.6,65.65,20500.0,65.64,65.69,65.6,65.65,20500.0
2012-02-09 14:45:00,65.66,65.79,65.66,65.73,86200.0,65.66,65.79,65.66,65.73,86200.0
2012-02-09 14:50:00,65.75,65.76,65.63,65.76,17600.0,65.75,65.76,65.63,65.76,17600.0
2012-02-09 14:55:00,65.76,65.77,65.71,65.71,21000.0,65.76,65.77,65.71,65.71,21000.0
2012-02-09 15:00:00,65.71,65.73,65.61,65.68,16000.0,65.71,65.73,65.61,65.68,16000.0
2012-02-09 15:05:00,65.7,65.74,65.6,65.6,11700.0,65.7,65.74,65.6,65.6,11700.0
2012-02-09 15:10:00,65.65,65.7,65.61,65.7,11400.0,65.65,65.7,65.61,65.7,11400.0
2012-02-09 15:15:00,65.68,65.7,65.57,65.61,20300.0,65.68,65.7,65.57,65.61,20300.0
2012-02-09 15:20:00,65.61,65.65,65.57,65.62,19800.0,65.61,65.65,65.57,65.62,19800.0
2012-02-09 15:25:00,65.62,65.77,65.61,65.71,34000.0,65.62,65.77,65.61,65.71,34000.0
2012-02-09 15:30:00,65.71,65.74,65.66,65.74,22900.0,65.71,65.74,65.66,65.74,22900.0
2012-02-09 15:35:00,65.71,65.76,65.67,65.75,23400.0,65.71,65.76,65.67,65.75,23400.0
2012-02-09 15:40:00,65.72,65.75,65.67,65.68,43000.0,65.72,65.75,65.67,65.68,43000.0
2012-02-09 15:45:00,65.67,65.72,65.64,65.67,42500.0,65.67,65.72,65.64,65.67,42500.0
2012-02-09 15:50:00,65.69,65.69,65.59,65.59,39500.0,65.69,65.69,65.59,65.59,39500.0
2012-02-09 15:55:00,65.6,65.66,65.52,65.65,50100.0,65.6,65.66,65.52,65.65,50100.0
2012-02-10 09:30:00,64.89,64.89,64.54,64.83,34900.0,64.89,64.89,64.54,64.83,34900.0
2012-02-10 09:35:00,64.8,65.4,64.78,65.36,52000.0,64.8,65.4,64.78,65.36,52000.0
2012-02-10 09:40:00,65.36,65.39,65.22,65.24,42300.0,65.36,65.39,65.22,65.24,42300.0
2012-02-10 09:45:00,65.29,65.38,65.18,65.23,18800.0,65.29,65.38,65.18,65.23,18800.0
2012-02-10 09:50:00,65.22,65.25,65.08,65.09,13200.0,65.22,65.25,65.08,65.09,13200.0
2012-02-10 09:55:00,65.04,65.07,64.8,65.0,26300.0,65.04,65.07,64.8,65.0,26300.0
2012-02-10 10:00:00,65.03,65.2,64.97,65.13,22100.0,65.03,65.2,64.97,65.13,22100.0
2012-02-10 10:05:00,65.13,65.22,65.0,65.07,25400.0,65.13,65.22,65.0,65.07,25400.0
2012-02-10 10:10:00,65.09,65.2,65.0,65.11,18000.0,65.09,65.2,65.0,65.11,18000.0
2012-02-10 10:15:00,65.09,65.14,65.06,65.07,6600.0,65.09,65.14,65.06,65.07,6600.0
2012-02-10 10:20:00,65.09,65.13,65.03,65.05,5500.0,65.09,65.13,65.03,65.05,5500.0
2012-02-10 10:25:00,65.04,65.14,65.04,65.14,9100.0,65.04,65.14,65.04,65.14,9100.0
2012-02-10 10:30:00,65.15,65.19,65.06,65.08,7700.0,65.15,65.19,65.06,65.08,7700.0
2012-02-10 10:35:00,65.07,65.08,65.0,65.06,8400.0,65.07,65.08,65.0,65.06,8400.0
2012-02-10 10:40:00,65.04,65.25,65.02,65.2,8000.0,65.04,65.25,65.02,65.2,8000.0
2012-02-10 10:45:00,65.18,65.21,65.05,65.05,5700.0,65.18,65.21,65.05,65.05,5700.0
2012-02-10 10:50:00,65.09,65.16,65.07,65.12,4200.0,65.09,65.16,65.07,65.12,4200.0
2012-02-10 10:55:00,65.13,65.16,65.06,65.14,9100.0,65.13,65.16,65.06,65.14,9100.0
2012-02-10 11:00:00,65.14,65.21,65.08,65.16,13000.0,65.14,65.21,65.08,65.16,13000.0
2012-02-10 11:05:00,65.16,65.21,65.16,65.19,6400.0,65.16,65.21,65.16,65.19,6400.0
2012-02-10 11:10:00,65.21,65.28,65.09,65.25,17500.0,65.21,65.28,65.09,65.25,17500.0
2012-02-10 11:15:00,65.26,65.3,65.22,65.22,12300.0,65.26,65.3,65.22,65.22,12300.0
2012-02-10 11:20:00,65.2,65.2,65.1,65.16,11200.0,65.2,65.2,65.1,65.16,11200.0
2012-02-10 11:25:00,65.16,65.2,65.05,65.05,5300.0,65.16,65.2,65.05,65.05,5300.0
2012-02-10 11:30:00,65.07,65.1,65.02,65.1,4800.0,65.07,65.1,65.02,65.1,4800.0
2012-02-10 11:35:00,65.1,65.14,65.01,65.01,11600.0,65.1,65.14,65.01,65.01,11600.0
2012-02-10 11:40:00,65.05,65.06,64.99,65.0,12500.0,65.05,65.06,64.99,65.0,12500.0
2012-02-10 11:45:00,64.99,65.07,64.99,65.07,25500.0,64.99,65.07,64.99,65.07,25500.0
2012-02-10 11:50:00,65.07,65.07,65.02,65.07,2600.0,65.07,65.07,65.02,65.07,2600.0
2012-02-10 11:55:00,65.08,65.1,65.04,65.07,9900.0,65.08,65.1,65.04,65.07,9900.0
2012-02-10 12:00:00,65.08,65.09,65.05,65.08,4700.0,65.08,65.09,65.05,65.08,4700.0
2012-02-10 12:05:00,65.06,65.11,65.06,65.06,5800.0,65.06,65.11,65.06,65.06,5800.0
2012-02-10 12:10:00,65.08,65.1,65.05,65.1,8600.0,65.08,65.1,65.05,65.1,8600.0
2012-02-10 12:15:00,65.11,65.11,65.02,65.08,12100.0,65.11,65.11,65.02,65.08,12100.0
2012-02-10 12:20:00,65.05,65.06,65.05,65.06,700.0,65.05,65.06,65.05,65.06,700.0
2012-02-10 12:25:00,65.07,65.09,65.06,65.08,1600.0,65.07,65.09,65.06,65.08,1600.0
2012-02-10 12:30:00,65.07,65.14,65.07,65.13,4100.0,65.07,65.14,65.07,65.13,4100.0
2012-02-10 12:35:00,65.14,65.2,65.1,65.14,6700.0,65.14,65.2,65.1,65.14,6700.0
2012-02-10 12:40:00,65.15,65.15,65.07,65.13,8600.0,65.15,65.15,65.07,65.13,8600.0
2012-02-10 12:45:00,65.11,65.16,65.08,65.08,3300.0,65.11,65.16,65.08,65.08,3300.0
2012-02-10 12:50:00,65.06,65.08,65.02,65.03,9400.0,65.06,65.08,65.02,65.03,9400.0
2012-02-10 12:55:00,65.04,65.18,65.04,65.13,8700.0,65.04,65.18,65.04,65.13,8700.0
2012-02-10 13:00:00,65.1,65.11,65.07,65.11,2400.0,65.1,65.11,65.07,65.11,2400.0
2012-02-10 13:05:00,65.1,65.18,65.1,65.11,3400.0,65.1,65.18,65.1,65.11,3400.0
2012-02-10 13:10:00,65.15,65.15,65.12,65.15,2100.0,65.15,65.15,65.12,65.15,2100.0
2012-02-10 13:15:00,65.15,65.15,65.0,65.0,12200.0,65.15,65.15,65.0,65.0,12200.0
2012-02-10 13:20:00,65.0,65.04,64.98,64.99,7800.0,65.0,65.04,64.98,64.99,7800.0
2012-02-10 13:25:00,65.04,65.06,64.99,65.03,3200.0,65.04,65.06,64.99,65.03,3200.0
2012-02-10 13:30:00,65.02,65.02,64.92,64.93,12500.0,65.02,65.02,64.92,64.93,12500.0
2012-02-10 13:35:00,64.97,64.99,64.91,64.97,13500.0,64.97,64.99,64.91,64.97,13500.0
2012-02-10 13:40:00,64.96,65.02,64.95,64.98,6400.0,64.96,65.02,64.95,64.98,6400.0
2012-02-10 13:45:00,65.01,65.01,64.87,64.87,8600.0,65.01,65.01,64.87,64.87,8600.0
2012-02-10 13:50:00,64.87,64.97,64.82,64.92,7000.0,64.87,64.97,64.82,64.92,7000.0
2012-02-10 13:55:00,64.96,64.97,64.85,64.85,2300.0,64.96,64.97,64.85,64.85,2300.0
2012-02-10 14:00:00,64.82,64.94,64.82,64.94,5400.0,64.82,64.94,64.82,64.94,5400.0
2012-02-10 14:05:00,64.93,64.96,64.88,64.96,11800.0,64.93,64.96,64.88,64.96,11800.0
2012-02-10 14:10:00,64.94,64.98,64.92,64.95,5000.0,64.94,64.98,64.92,64.95,5000.0
2012-02-10 14:15:00,64.95,65.0,64.91,65.0,6900.0,64.95,65.0,64.91,65.0,6900.0
2012-02-10 14:20:00,65.0,65.18,64.99,65.15,20100.0,65.0,65.18,64.99,65.15,20100.0
2012-02-10 14:25:00,65.15,65.18,65.13,65.17,4600.0,65.15,65.18,65.13,65.17,4600.0
2012-02-10 14:30:00,65.17,65.25,65.16,65.2,14100.0,65.17,65.25,65.16,65.2,14100.0
2012-02-10 14:35:00,65.17,65.17,65.05,65.12,4800.0,65.17,65.17,65.05,65.12,4800.0
2012-02-10 14:40:00,65.11,65.17,65.09,65.17,3400.0,65.11,65.17,65.09,65.17,3400.0
2012-02-10 14:45:00,65.19,65.19,65.12,65.14,4600.0,65.19,65.19,65.12,65.14,4600.0
2012-02-10 14:50:00,65.11,65.17,65.1,65.16,4600.0,65.11,65.17,65.1,65.16,4600.0
2012-02-10 14:55:00,65.16,65.17,65.09,65.14,7900.0,65.16,65.17,65.09,65.14,7900.0
2012-02-10 15:00:00,65.12,65.16,65.04,65.06,18500.0,65.12,65.16,65.04,65.06,18500.0
2012-02-10 15:05:00,65.07,65.16,65.06,65.15,15800.0,65.07,65.16,65.06,65.15,15800.0
2012-02-10 15:10:00,65.16,65.17,65.1,65.14,13800.0,65.16,65.17,65.1,65.14,13800.0
2012-02-10 15:15:00,65.15,65.23,65.09,65.19,20300.0,65.15,65.23,65.09,65.19,20300.0
2012-02-10 15:20:00,65.18,65.21,65.11,65.11,14600.0,65.18,65.21,65.11,65.11,14600.0
2012-02-10 15:25:00,65.12,65.25,65.12,65.23,17000.0,65.12,65.25,65.12,65.23,17000.0
2012-02-10 15:30:00,65.23,65.28,65.2,65.23,12900.0,65.23,65.28,65.2,65.23,12900.0
2012-02-10 15:35:00,65.22,65.29,65.17,65.25,15400.0,65.22,65.29,65.17,65.25,15400.0
2012-02-10 15:40:00,65.25,65.31,65.23,65.3,15900.0,65.25,65.31,65.23,65.3,15900.0
2012-02-10 15:45:00,65.3,65.34,65.26,65.27,16900.0,65.3,65.34,65.26,65.27,16900.0
2012-02-10 15:50:00,65.27,65.35,65.27,65.35,18900.0,65.27,65.35,65.27,65.35,18900.0
2012-02-10 15:55:00,65.33,65.4,65.28,65.3,48700.0,65.33,65.4,65.28,65.3,48700.0
2012-02-13 09:30:00,65.55,65.88,65.41,65.53,65600.0,65.55,65.88,65.41,65.53,65600.0
2012-02-13 09:35:00,65.45,65.64,65.41,65.64,20700.0,65.45,65.64,65.41,65.64,20700.0
2012-02-13 09:40:00,65.64,65.8,65.41,65.5,25300.0,65.64,65.8,65.41,65.5,25300.0
2012-02-13 09:45:00,65.49,65.7,65.35,65.7,18900.0,65.49,65.7,65.35,65.7,18900.0
2012-02-13 09:50:00,65.71,65.74,65.54,65.63,9800.0,65.71,65.74,65.54,65.63,9800.0
2012-02-13 09:55:00,65.71,65.81,65.65,65.66,20300.0,65.71,65.81,65.65,65.66,20300.0
2012-02-13 10:00:00,65.62,65.8,65.6,65.73,6300.0,65.62,65.8,65.6,65.73,6300.0
2012-02-13 10:05:00,65.71,65.74,65.6,65.63,8200.0,65.71,65.74,65.6,65.63,8200.0
2012-02-13 10:10:00,65.61,65.66,65.38,65.64,15800.0,65.61,65.66,65.38,65.64,15800.0
2012-02-13 10:15:00,65.6,65.6,65.3,65.39,21800.0,65.6,65.6,65.3,65.39,21800.0
2012-02-13 10:20:00,65.4,65.59,65.38,65.54,10300.0,65.4,65.59,65.38,65.54,10300.0
2012-02-13 10:25:00,65.59,65.67,65.5,65.54,9700.0,65.59,65.67,65.5,65.54,9700.0
2012-02-13 10:30:00,65.54,65.63,65.39,65.41,8200.0,65.54,65.63,65.39,65.41,8200.0
2012-02-13 10:35:00,65.39,65.48,65.2,65.41,27100.0,65.39,65.48,65.2,65.41,27100.0
2012-02-13 10:40:00,65.41,65.47,65.38,65.43,14800.0,65.41,65.47,65.38,65.43,14800.0
2012-02-13 10:45:00,65.39,65.39,65.18,65.28,13100.0,65.39,65.39,65.18,65.28,13100.0
2012-02-13 10:50:00,65.26,65.42,65.25,65.41,9900.0,65.26,65.42,65.25,65.41,9900.0
2012-02-13 10:55:00,65.37,65.38,65.29,65.33,4800.0,65.37,65.38,65.29,65.33,4800.0
2012-02-13 11:00:00,65.32,65.64,65.2,65.63,43100.0,65.32,65.64,65.2,65.63,43100.0
2012-02-13 11:05:00,65.63,65.64,65.52,65.52,5000.0,65.63,65.64,65.52,65.52,5000.0
2012-02-13 11:10:00,65.55,65.6,65.5,65.59,8200.0,65.55,65.6,65.5,65.59,8200.0
2012-02-13 11:15:00,65.57,65.57,65.5,65.55,6300.0,65.57,65.57,65.5,65.55,6300.0
2012-02-13 11:20:00,65.59,65.69,65.55,65.64,9200.0,65.59,65.69,65.55,65.64,9200.0
2012-02-13 11:25:00,65.63,65.63,65.56,65.58,5400.0,65.63,65.63,65.56,65.58,5400.0
2012-02-13 11:30:00,65.58,65.78,65.58,65.78,6800.0,65.58,65.78,65.58,65.78,6800.0
2012-02-13 11:35:00,65.78,65.84,65.76,65.84,14700.0,65.78,65.84,65.76,65.84,14700.0
2012-02-13 11:40:00,65.86,66.0,65.76,65.8,43100.0,65.86,66.0,65.76,65.8,43100.0
2012-02-13 11:45:00,65.8,65.99,65.8,65.97,12900.0,65.8,65.99,65.8,65.97,12900.0
2012-02-13 11:50:00,65.97,65.98,65.82,65.91,11200.0,65.97,65.98,65.82,65.91,11200.0
2012-02-13 11:55:00,65.87,65.92,65.85,65.89,4100.0,65.87,65.92,65.85,65.89,4100.0
2012-02-13 12:00:00,65.85,65.92,65.82,65.88,6000.0,65.85,65.92,65.82,65.88,6000.0
2012-02-13 12:05:00,65.84,65.87,65.76,65.85,10200.0,65.84,65.87,65.76,65.85,10200.0
2012-02-13 12:10:00,65.87,65.89,65.85,65.87,8000.0,65.87,65.89,65.85,65.87,8000.0
2012-02-13 12:15:00,65.87,65.93,65.85,65.87,6900.0,65.87,65.93,65.85,65.87,6900.0
2012-02-13 12:20:00,65.85,65.96,65.85,65.96,8600.0,65.85,65.96,65.85,65.96,8600.0
2012-02-13 12:25:00,65.96,65.98,65.75,65.79,12000.0,65.96,65.98,65.75,65.79,12000.0
2012-02-13 12:30:00,65.75,65.75,65.69,65.73,12300.0,65.75,65.75,65.69,65.73,12300.0
2012-02-13 12:35:00,65.73,65.73,65.68,65.68,9300.0,65.73,65.73,65.68,65.68,9300.0
2012-02-13 12:40:00,65.68,65.69,65.65,65.65,6700.0,65.68,65.69,65.65,65.65,6700.0
2012-02-13 12:45:00,65.65,65.83,65.65,65.79,6900.0,65.65,65.83,65.65,65.79,6900.0
2012-02-13 12:50:00,65.81,65.83,65.78,65.8,8500.0,65.81,65.83,65.78,65.8,8500.0
2012-02-13 12:55:00,65.79,65.81,65.72,65.78,4000.0,65.79,65.81,65.72,65.78,4000.0
2012-02-13 13:00:00,65.79,65.89,65.79,65.87,10700.0,65.79,65.89,65.79,65.87,10700.0
2012-02-13 13:05:00,65.87,65.87,65.69,65.7,10900.0,65.87,65.87,65.69,65.7,10900.0
2012-02-13 13:10:00,65.72,65.8,65.7,65.74,8600.0,65.72,65.8,65.7,65.74,8600.0
2012-02-13 13:15:00,65.75,65.79,65.63,65.65,6500.0,65.75,65.79,65.63,65.65,6500.0
2012-02-13 13:20:00,65.68,65.71,65.63,65.68,9300.0,65.68,65.71,65.63,65.68,9300.0
2012-02-13 13:25:00,65.67,65.67,65.61,65.61,1400.0,65.67,65.67,65.61,65.61,1400.0
2012-02-13 13:30:00,65.61,65.66,65.58,65.62,9100.0,65.61,65.66,65.58,65.62,9100.0
2012-02-13 13:35:00,65.65,65.68,65.61,65.62,4900.0,65.65,65.68,65.61,65.62,4900.0
2012-02-13 13:40:00,65.64,65.68,65.61,65.64,9800.0,65.64,65.68,65.61,65.64,9800.0
2012-02-13 13:45:00,65.65,65.7,65.64,65.67,28600.0,65.65,65.7,65.64,65.67,28600.0
2012-02-13 13:50:00,65.65,65.69,65.64,65.66,4200.0,65.65,65.69,65.64,65.66,4200.0
2012-02-13 13:55:00,65.64,65.65,65.61,65.61,3800.0,65.64,65.65,65.61,65.61,3800.0
2012-02-13 14:00:00,65.6,65.72,65.6,65.71,4200.0,65.6,65.72,65.6,65.71,4200.0
2012-02-13 14:05:00,65.72,65.72,65.61,65.64,16300.0,65.72,65.72,65.61,65.64,16300.0
2012-02-13 14:10:00,65.64,65.73,65.64,65.73,8900.0,65.64,65.73,65.64,65.73,8900.0
2012-02-13 14:15:00,65.68,65.75,65.68,65.74,9300.0,65.68,65.75,65.68,65.74,9300.0
2012-02-13 14:20:00,65.73,65.75,65.63,65.63,13300.0,65.73,65.75,65.63,65.63,13300.0
2012-02-13 14:25:00,65.63,65.65,65.52,65.55,17700.0,65.63,65.65,65.52,65.55,17700.0
2012-02-13 14:30:00,65.55,65.59,65.52,65.55,8900.0,65.55,65.59,65.52,65.55,8900.0
2012-02-13 14:35:00,65.57,65.7,65.56,65.56,9100.0,65.57,65.7,65.56,65.56,9100.0
2012-02-13 14:40:00,65.59,65.72,65.59,65.67,10400.0,65.59,65.72,65.59,65.67,10400.0
2012-02-13 14:45:00,65.67,65.67,65.53,65.57,7500.0,65.67,65.67,65.53,65.57,7500.0
2012-02-13 14:50:00,65.61,65.74,65.57,65.68,13100.0,65.61,65.74,65.57,65.68,13100.0
2012-02-13 14:55:00,65.69,65.77,65.65,65.74,10500.0,65.69,65.77,65.65,65.74,10500.0
2012-02-13 15:00:00,65.75,65.78,65.55,65.62,38300.0,65.75,65.78,65.55,65.62,38300.0
2012-02-13 15:05:00,65.6,65.6,65.46,65.55,12600.0,65.6,65.6,65.46,65.55,12600.0
2012-02-13 15:10:00,65.52,65.63,65.52,65.54,30200.0,65.52,65.63,65.52,65.54,30200.0
2012-02-13 15:15:00,65.54,65.55,65.46,65.5,30400.0,65.54,65.55,65.46,65.5,30400.0
2012-02-13 15:20:00,65.5,65.52,65.47,65.5,31600.0,65.5,65.52,65.47,65.5,31600.0
2012-02-13 15:25:00,65.5,65.51,65.47,65.47,14700.0,65.5,65.51,65.47,65.47,14700.0
2012-02-13 15:30:00,65.46,65.55,65.45,65.47,36600.0,65.46,65.55,65.45,65.47,36600.0
2012-02-13 15:35:00,65.47,65.54,65.46,65.46,23300.0,65.47,65.54,65.46,65.46,23300.0
2012-02-13 15:40:00,65.48,65.52,65.46,65.49,19200.0,65.48,65.52,65.46,65.49,19200.0
2012-02-13 15:45:00,65.51,65.51,65.3,65.33,41200.0,65.51,65.51,65.3,65.33,41200.0
2012-02-13 15:50:00,65.34,65.47,65.33,65.47,40900.0,65.34,65.47,65.33,65.47,40900.0
2012-02-13 15:55:00,65.44,65.51,65.39,65.48,38500.0,65.44,65.51,65.39,65.48,38500.0
2012-02-14 09:30:00,65.29,65.44,65.07,65.2,22900.0,65.29,65.44,65.07,65.2,22900.0
2012-02-14 09:35:00,65.2,65.3,65.04,65.26,33800.0,65.2,65.3,65.04,65.26,33800.0
2012-02-14 09:40:00,65.3,65.81,65.28,65.75,38100.0,65.3,65.81,65.28,65.75,38100.0
2012-02-14 09:45:00,65.73,65.89,65.72,65.8,35000.0,65.73,65.89,65.72,65.8,35000.0
2012-02-14 09:50:00,65.76,65.86,65.63,65.65,39300.0,65.76,65.86,65.63,65.65,39300.0
2012-02-14 09:55:00,65.65,65.83,65.61,65.62,25600.0,65.65,65.83,65.61,65.62,25600.0
2012-02-14 10:00:00,65.62,65.74,65.6,65.6,14800.0,65.62,65.74,65.6,65.6,14800.0
2012-02-14 10:05:00,65.61,65.62,65.47,65.5,27300.0,65.61,65.62,65.47,65.5,27300.0
2012-02-14 10:10:00,65.5,65.6,65.5,65.54,14900.0,65.5,65.6,65.5,65.54,14900.0
2012-02-14 10:15:00,65.56,65.57,65.5,65.53,13700.0,65.56,65.57,65.5,65.53,13700.0
2012-02-14 10:20:00,65.53,65.58,65.45,65.45,15700.0,65.53,65.58,65.45,65.45,15700.0
2012-02-14 10:25:00,65.45,65.45,65.31,65.37,18300.0,65.45,65.45,65.31,65.37,18300.0
2012-02-14 10:30:00,65.41,65.51,65.32,65.43,14200.0,65.41,65.51,65.32,65.43,14200.0
2012-02-14 10:35:00,65.43,65.47,65.32,65.34,17800.0,65.43,65.47,65.32,65.34,17800.0
2012-02-14 10:40:00,65.34,65.38,65.34,65.36,11600.0,65.34,65.38,65.34,65.36,11600.0
2012-02-14 10:45:00,65.36,65.51,65.33,65.34,14900.0,65.36,65.51,65.33,65.34,14900.0
2012-02-14 10:50:00,65.35,65.43,65.22,65.24,22000.0,65.35,65.43,65.22,65.24,22000.0
2012-02-14 10:55:00,65.23,65.26,65.13,65.13,13200.0,65.23,65.26,65.13,65.13,13200.0
2012-02-14 11:00:00,65.13,65.15,65.09,65.12,17100.0,65.13,65.15,65.09,65.12,17100.0
2012-02-14 11:05:00,65.09,65.14,65.06,65.08,18700.0,65.09,65.14,65.06,65.08,18700.0
2012-02-14 11:10:00,65.1,65.1,64.99,65.0,28900.0,65.1,65.1,64.99,65.0,28900.0
2012-02-14 11:15:00,65.03,65.05,64.82,64.91,23200.0,65.03,65.05,64.82,64.91,23200.0
2012-02-14 11:20:00,64.89,65.05,64.89,65.05,9300.0,64.89,65.05,64.89,65.05,9300.0
2012-02-14 11:25:00,65.04,65.17,64.93,65.04,9300.0,65.04,65.17,64.93,65.04,9300.0
2012-02-14 11:30:00,65.06,65.28,65.03,65.28,15700.0,65.06,65.28,65.03,65.28,15700.0
2012-02-14 11:35:00,65.28,65.33,65.05,65.21,59800.0,65.28,65.33,65.05,65.21,59800.0
2012-02-14 11:40:00,65.21,65.35,65.19,65.33,4900.0,65.21,65.35,65.19,65.33,4900.0
2012-02-14 11:45:00,65.35,65.47,65.33,65.47,5800.0,65.35,65.47,65.33,65.47,5800.0
2012-02-14 11:50:00,65.48,65.53,65.33,65.35,7300.0,65.48,65.53,65.33,65.35,7300.0
2012-02-14 11:55:00,65.31,65.43,65.29,65.43,3200.0,65.31,65.43,65.29,65.43,3200.0
2012-02-14 12:00:00,65.44,65.47,65.4,65.47,3400.0,65.44,65.47,65.4,65.47,3400.0
2012-02-14 12:05:00,65.49,65.6,65.44,65.6,38200.0,65.49,65.6,65.44,65.6,38200.0
2012-02-14 12:10:00,65.57,65.59,65.41,65.44,78900.0,65.57,65.59,65.41,65.44,78900.0
2012-02-14 12:15:00,65.44,65.44,65.23,65.37,136800.0,65.44,65.44,65.23,65.37,136800.0
2012-02-14 12:20:00,65.32,65.36,65.3,65.33,9600.0,65.32,65.36,65.3,65.33,9600.0
2012-02-14 12:25:00,65.36,65.39,65.32,65.34,7400.0,65.36,65.39,65.32,65.34,7400.0
2012-02-14 12:30:00,65.33,65.34,65.25,65.27,8800.0,65.33,65.34,65.25,65.27,8800.0
2012-02-14 12:35:00,65.24,65.25,65.21,65.25,7300.0,65.24,65.25,65.21,65.25,7300.0
2012-02-14 12:40:00,65.25,65.25,65.2,65.21,5300.0,65.25,65.25,65.2,65.21,5300.0
2012-02-14 12:45:00,65.22,65.33,65.2,65.3,9800.0,65.22,65.33,65.2,65.3,9800.0
2012-02-14 12:50:00,65.32,65.36,65.3,65.3,12900.0,65.32,65.36,65.3,65.3,12900.0
2012-02-14 12:55:00,65.3,65.36,65.26,65.3,14300.0,65.3,65.36,65.26,65.3,14300.0
2012-02-14 13:00:00,65.27,65.35,65.2,65.33,6200.0,65.27,65.35,65.2,65.33,6200.0
2012-02-14 13:05:00,65.33,65.37,65.27,65.28,5700.0,65.33,65.37,65.27,65.28,5700.0
2012-02-14 13:10:00,65.28,65.36,65.24,65.34,11200.0,65.28,65.36,65.24,65.34,11200.0
2012-02-14 13:15:00,65.34,65.36,65.32,65.34,4300.0,65.34,65.36,65.32,65.34,4300.0
2012-02-14 13:20:00,65.36,65.36,65.3,65.34,5600.0,65.36,65.36,65.3,65.34,5600.0
2012-02-14 13:25:00,65.35,65.36,65.33,65.33,5600.0,65.35,65.36,65.33,65.33,5600.0
2012-02-14 13:30:00,65.33,65.37,65.31,65.33,9000.0,65.33,65.37,65.31,65.33,9000.0
2012-02-14 13:35:00,65.33,65.35,65.31,65.33,4600.0,65.33,65.35,65.31,65.33,4600.0
2012-02-14 13:40:00,65.36,65.36,65.34,65.35,2800.0,65.36,65.36,65.34,65.35,2800.0
2012-02-14 13:45:00,65.34,65.36,65.3,65.32,6400.0,65.34,65.36,65.3,65.32,6400.0
2012-02-14 13:50:00,65.3,65.33,65.28,65.3,6200.0,65.3,65.33,65.28,65.3,6200.0
2012-02-14 13:55:00,65.3,65.36,65.3,65.36,14400.0,65.3,65.36,65.3,65.36,14400.0
2012-02-14 14:00:00,65.36,65.36,65.31,65.34,9300.0,65.36,65.36,65.31,65.34,9300.0
2012-02-14 14:05:00,65.35,65.36,65.29,65.3,12900.0,65.35,65.36,65.29,65.3,12900.0
2012-02-14 14:10:00,65.31,65.35,65.29,65.35,7100.0,65.31,65.35,65.29,65.35,7100.0
2012-02-14 14:15:00,65.35,65.35,65.24,65.33,5800.0,65.35,65.35,65.24,65.33,5800.0
2012-02-14 14:20:00,65.35,65.35,65.25,65.27,6400.0,65.35,65.35,65.25,65.27,6400.0
2012-02-14 14:25:00,65.25,65.34,65.23,65.27,9600.0,65.25,65.34,65.23,65.27,9600.0
2012-02-14 14:30:00,65.25,65.32,65.25,65.3,11100.0,65.25,65.32,65.25,65.3,11100.0
2012-02-14 14:35:00,65.29,65.31,65.23,65.31,12800.0,65.29,65.31,65.23,65.31,12800.0
2012-02-14 14:40:00,65.31,65.34,65.25,65.27,14400.0,65.31,65.34,65.25,65.27,14400.0
2012-02-14 14:45:00,65.29,65.34,65.23,65.27,20000.0,65.29,65.34,65.23,65.27,20000.0
2012-02-14 14:50:00,65.26,65.3,65.23,65.27,7000.0,65.26,65.3,65.23,65.27,7000.0
2012-02-14 14:55:00,65.28,65.33,65.26,65.29,5800.0,65.28,65.33,65.26,65.29,5800.0
2012-02-14 15:00:00,65.31,65.36,65.29,65.29,15600.0,65.31,65.36,65.29,65.29,15600.0
2012-02-14 15:05:00,65.29,65.35,65.29,65.34,8400.0,65.29,65.35,65.29,65.34,8400.0
2012-02-14 15:10:00,65.35,65.36,65.33,65.35,43000.0,65.35,65.36,65.33,65.35,43000.0
2012-02-14 15:15:00,65.35,65.36,65.31,65.36,20300.0,65.35,65.36,65.31,65.36,20300.0
2012-02-14 15:20:00,65.36,65.36,65.22,65.26,27900.0,65.36,65.36,65.22,65.26,27900.0
2012-02-14 15:25:00,65.24,65.26,65.14,65.16,23400.0,65.24,65.26,65.14,65.16,23400.0
2012-02-14 15:30:00,65.16,65.2,65.06,65.09,56800.0,65.16,65.2,65.06,65.09,56800.0
2012-02-14 15:35:00,65.13,65.19,65.12,65.15,49900.0,65.13,65.19,65.12,65.15,49900.0
2012-02-14 15:40:00,65.15,65.22,65.02,65.21,91400.0,65.15,65.22,65.02,65.21,91400.0
2012-02-14 15:45:00,65.21,65.36,65.2,65.36,25300.0,65.21,65.36,65.2,65.36,25300.0
2012-02-14 15:50:00,65.35,65.36,65.31,65.33,44100.0,65.35,65.36,65.31,65.33,44100.0
2012-02-14 15:55:00,65.33,65.36,65.31,65.34,36700.0,65.33,65.36,65.31,65.34,36700.0
2012-02-15 09:30:00,65.78,66.05,65.57,65.99,80600.0,65.78,66.05,65.57,65.99,80600.0
2012-02-15 09:35:00,65.96,66.09,65.75,65.82,50300.0,65.96,66.09,65.75,65.82,50300.0
2012-02-15 09:40:00,65.82,66.0,65.76,65.98,22800.0,65.82,66.0,65.76,65.98,22800.0
2012-02-15 09:45:00,66.0,66.55,65.94,66.32,113700.0,66.0,66.55,65.94,66.32,113700.0
2012-02-15 09:50:00,66.28,67.08,66.22,66.7,138300.0,66.28,67.08,66.22,66.7,138300.0
2012-02-15 09:55:00,66.64,66.73,66.27,66.44,81400.0,66.64,66.73,66.27,66.44,81400.0
2012-02-15 10:00:00,66.44,66.86,66.44,66.55,49900.0,66.44,66.86,66.44,66.55,49900.0
2012-02-15 10:05:00,66.56,66.66,66.5,66.53,35600.0,66.56,66.66,66.5,66.53,35600.0
2012-02-15 10:10:00,66.5,66.53,66.15,66.39,41200.0,66.5,66.53,66.15,66.39,41200.0
2012-02-15 10:15:00,66.32,66.46,66.29,66.34,22700.0,66.32,66.46,66.29,66.34,22700.0
2012-02-15 10:20:00,66.29,66.49,66.24,66.38,17700.0,66.29,66.49,66.24,66.38,17700.0
2012-02-15 10:25:00,66.4,66.55,66.39,66.51,17300.0,66.4,66.55,66.39,66.51,17300.0
2012-02-15 10:30:00,66.53,66.63,66.38,66.38,35200.0,66.53,66.63,66.38,66.38,35200.0
2012-02-15 10:35:00,66.4,66.48,66.37,66.44,26500.0,66.4,66.48,66.37,66.44,26500.0
2012-02-15 10:40:00,66.42,66.48,66.4,66.47,25300.0,66.42,66.48,66.4,66.47,25300.0
2012-02-15 10:45:00,66.47,66.48,66.4,66.47,8300.0,66.47,66.48,66.4,66.47,8300.0
2012-02-15 10:50:00,66.46,66.46,66.38,66.38,13400.0,66.46,66.46,66.38,66.38,13400.0
2012-02-15 10:55:00,66.39,66.47,66.39,66.4,17500.0,66.39,66.47,66.39,66.4,17500.0
2012-02-15 11:00:00,66.4,66.48,66.4,66.48,30200.0,66.4,66.48,66.4,66.48,30200.0
2012-02-15 11:05:00,66.47,66.48,66.43,66.43,11000.0,66.47,66.48,66.43,66.43,11000.0
2012-02-15 11:10:00,66.43,66.47,66.38,66.44,19200.0,66.43,66.47,66.38,66.44,19200.0
2012-02-15 11:15:00,66.45,66.48,66.43,66.45,19700.0,66.45,66.48,66.43,66.45,19700.0
2012-02-15 11:20:00,66.44,66.49,66.43,66.46,16900.0,66.44,66.49,66.43,66.46,16900.0
2012-02-15 11:25:00,66.47,66.75,66.45,66.71,98000.0,66.47,66.75,66.45,66.71,98000.0
2012-02-15 11:30:00,66.66,66.82,66.64,66.71,22800.0,66.66,66.82,66.64,66.71,22800.0
2012-02-15 11:35:00,66.75,66.95,66.74,66.89,29500.0,66.75,66.95,66.74,66.89,29500.0
2012-02-15 11:40:00,66.9,67.0,66.88,66.92,15500.0,66.9,67.0,66.88,66.92,15500.0
2012-02-15 11:45:00,66.97,67.03,66.91,67.0,36900.0,66.97,67.03,66.91,67.0,36900.0
2012-02-15 11:50:00,67.01,67.06,66.9,66.95,39900.0,67.01,67.06,66.9,66.95,39900.0
2012-02-15 11:55:00,66.95,67.08,66.88,67.08,19500.0,66.95,67.08,66.88,67.08,19500.0
2012-02-15 12:00:00,67.05,67.17,66.96,67.16,31700.0,67.05,67.17,66.96,67.16,31700.0
2012-02-15 12:05:00,67.14,67.22,67.1,67.11,22600.0,67.14,67.22,67.1,67.11,22600.0
2012-02-15 12:10:00,67.11,67.13,66.96,67.03,8600.0,67.11,67.13,66.96,67.03,8600.0
2012-02-15 12:15:00,67.05,67.11,67.01,67.03,8500.0,67.05,67.11,67.01,67.03,8500.0
2012-02-15 12:20:00,67.03,67.03,66.78,66.83,13700.0,67.03,67.03,66.78,66.83,13700.0
2012-02-15 12:25:00,66.82,66.98,66.75,66.75,12300.0,66.82,66.98,66.75,66.75,12300.0
2012-02-15 12:30:00,66.75,66.77,66.4,66.55,53000.0,66.75,66.77,66.4,66.55,53000.0
2012-02-15 12:35:00,66.5,66.76,66.5,66.55,14900.0,66.5,66.76,66.5,66.55,14900.0
2012-02-15 12:40:00,66.55,66.63,66.4,66.44,28800.0,66.55,66.63,66.4,66.44,28800.0
2012-02-15 12:45:00,66.41,66.56,66.24,66.34,32400.0,66.41,66.56,66.24,66.34,32400.0
2012-02-15 12:50:00,66.34,66.45,65.86,66.0,81000.0,66.34,66.45,65.86,66.0,81000.0
2012-02-15 12:55:00,66.0,66.15,65.75,65.82,35600.0,66.0,66.15,65.75,65.82,35600.0
2012-02-15 13:00:00,65.77,65.83,65.5,65.8,42500.0,65.77,65.83,65.5,65.8,42500.0
2012-02-15 13:05:00,65.83,66.06,65.8,66.01,12000.0,65.83,66.06,65.8,66.01,12000.0
2012-02-15 13:10:00,66.05,66.05,65.83,65.86,11300.0,66.05,66.05,65.83,65.86,11300.0
2012-02-15 13:15:00,65.83,66.0,65.76,65.76,19800.0,65.83,66.0,65.76,65.76,19800.0
2012-02-15 13:20:00,65.81,66.08,65.81,66.08,11900.0,65.81,66.08,65.81,66.08,11900.0
2012-02-15 13:25:00,66.07,66.1,65.95,65.95,6100.0,66.07,66.1,65.95,65.95,6100.0
2012-02-15 13:30:00,66.05,66.07,65.8,65.8,9600.0,66.05,66.07,65.8,65.8,9600.0
2012-02-15 13:35:00,65.8,65.91,65.63,65.82,19100.0,65.8,65.91,65.63,65.82,19100.0
2012-02-15 13:40:00,65.86,65.9,65.5,65.75,21900.0,65.86,65.9,65.5,65.75,21900.0
2012-02-15 13:45:00,65.8,65.8,65.53,65.59,18600.0,65.8,65.8,65.53,65.59,18600.0
2012-02-15 13:50:00,65.58,65.75,65.56,65.67,9100.0,65.58,65.75,65.56,65.67,9100.0
2012-02-15 13:55:00,65.65,65.75,65.6,65.63,5500.0,65.65,65.75,65.6,65.63,5500.0
2012-02-15 14:00:00,65.68,65.81,65.58,65.66,15600.0,65.68,65.81,65.58,65.66,15600.0
2012-02-15 14:05:00,65.66,65.66,65.45,65.47,23500.0,65.66,65.66,65.45,65.47,23500.0
2012-02-15 14:10:00,65.48,65.49,65.03,65.1,40500.0,65.48,65.49,65.03,65.1,40500.0
2012-02-15 14:15:00,65.04,65.21,64.82,64.82,46800.0,65.04,65.21,64.82,64.82,46800.0
2012-02-15 14:20:00,64.85,65.0,64.73,64.93,37300.0,64.85,65.0,64.73,64.93,37300.0
2012-02-15 14:25:00,64.96,65.1,64.88,65.05,30100.0,64.96,65.1,64.88,65.05,30100.0
2012-02-15 14:30:00,65.06,65.09,64.8,64.8,22200.0,65.06,65.09,64.8,64.8,22200.0
2012-02-15 14:35:00,64.8,64.89,64.7,64.75,27700.0,64.8,64.89,64.7,64.75,27700.0
2012-02-15 14:40:00,64.75,64.95,64.73,64.95,13400.0,64.75,64.95,64.73,64.95,13400.0
2012-02-15 14:45:00,64.97,65.0,64.78,64.93,31700.0,64.97,65.0,64.78,64.93,31700.0
2012-02-15 14:50:00,64.9,65.0,64.85,64.91,15300.0,64.9,65.0,64.85,64.91,15300.0
2012-02-15 14:55:00,64.9,64.98,64.78,64.8,12300.0,64.9,64.98,64.78,64.8,12300.0
2012-02-15 15:00:00,64.82,64.89,64.71,64.73,19700.0,64.82,64.89,64.71,64.73,19700.0
2012-02-15 15:05:00,64.72,64.91,64.72,64.88,32500.0,64.72,64.91,64.72,64.88,32500.0
2012-02-15 15:10:00,64.81,64.88,64.74,64.8,16700.0,64.81,64.88,64.74,64.8,16700.0
2012-02-15 15:15:00,64.8,64.85,64.69,64.69,26000.0,64.8,64.85,64.69,64.69,26000.0
2012-02-15 15:20:00,64.68,64.77,64.62,64.72,39100.0,64.68,64.77,64.62,64.72,39100.0
2012-02-15 15:25:00,64.72,64.75,64.63,64.73,39900.0,64.72,64.75,64.63,64.73,39900.0
2012-02-15 15:30:00,64.73,64.81,64.66,64.73,30900.0,64.73,64.81,64.66,64.73,30900.0
2012-02-15 15:35:00,64.73,64.85,64.72,64.79,33600.0,64.73,64.85,64.72,64.79,33600.0
2012-02-15 15:40:00,64.8,64.98,64.77,64.91,29400.0,64.8,64.98,64.77,64.91,29400.0
2012-02-15 15:45:00,64.92,65.15,64.87,64.9,56900.0,64.92,65.15,64.87,64.9,56900.0
2012-02-15 15:50:00,64.92,65.0,64.88,64.92,36800.0,64.92,65.0,64.88,64.92,36800.0
2012-02-15 15:55:00,64.91,64.96,64.85,64.89,38000.0,64.91,64.96,64.85,64.89,38000.0
2012-02-16 09:30:00,64.72,65.29,64.59,65.14,60500.0,64.72,65.29,64.59,65.14,60500.0
2012-02-16 09:35:00,65.1,65.33,64.83,64.89,27000.0,65.1,65.33,64.83,64.89,27000.0
2012-02-16 09:40:00,64.93,65.65,64.93,65.59,22400.0,64.93,65.65,64.93,65.59,22400.0
2012-02-16 09:45:00,65.65,65.65,65.32,65.59,26800.0,65.65,65.65,65.32,65.59,26800.0
2012-02-16 09:50:00,65.6,65.86,65.45,65.49,39700.0,65.6,65.86,65.45,65.49,39700.0
2012-02-16 09:55:00,65.42,65.78,65.31,65.74,15400.0,65.42,65.78,65.31,65.74,15400.0
2012-02-16 10:00:00,65.75,65.89,65.56,65.68,11800.0,65.75,65.89,65.56,65.68,11800.0
2012-02-16 10:05:00,65.68,65.78,65.66,65.69,6700.0,65.68,65.78,65.66,65.69,6700.0
2012-02-16 10:10:00,65.72,65.75,65.41,65.43,11800.0,65.72,65.75,65.41,65.43,11800.0
2012-02-16 10:15:00,65.52,65.6,65.25,65.25,17800.0,65.52,65.6,65.25,65.25,17800.0
2012-02-16 10:20:00,65.25,65.35,65.16,65.18,21500.0,65.25,65.35,65.16,65.18,21500.0
2012-02-16 10:25:00,65.17,65.46,65.16,65.44,32900.0,65.17,65.46,65.16,65.44,32900.0
2012-02-16 10:30:00,65.46,65.59,65.44,65.5,9800.0,65.46,65.59,65.44,65.5,9800.0
2012-02-16 10:35:00,65.55,65.57,65.37,65.41,15600.0,65.55,65.57,65.37,65.41,15600.0
2012-02-16 10:40:00,65.4,65.4,65.21,65.29,7700.0,65.4,65.4,65.21,65.29,7700.0
2012-02-16 10:45:00,65.3,65.45,65.3,65.31,11200.0,65.3,65.45,65.3,65.31,11200.0
2012-02-16 10:50:00,65.35,65.35,65.06,65.06,16300.0,65.35,65.35,65.06,65.06,16300.0
2012-02-16 10:55:00,65.06,65.06,64.75,64.77,31000.0,65.06,65.06,64.75,64.77,31000.0
2012-02-16 11:00:00,64.76,64.77,64.26,64.26,76300.0,64.76,64.77,64.26,64.26,76300.0
2012-02-16 11:05:00,64.29,64.48,64.15,64.37,64500.0,64.29,64.48,64.15,64.37,64500.0
2012-02-16 11:10:00,64.42,64.98,64.41,64.98,31500.0,64.42,64.98,64.41,64.98,31500.0
2012-02-16 11:15:00,64.98,65.06,64.81,64.9,20900.0,64.98,65.06,64.81,64.9,20900.0
2012-02-16 11:20:00,64.86,65.09,64.83,65.09,19000.0,64.86,65.09,64.83,65.09,19000.0
2012-02-16 11:25:00,65.09,65.35,65.01,65.25,29300.0,65.09,65.35,65.01,65.25,29300.0
2012-02-16 11:30:00,65.23,65.25,65.11,65.16,7900.0,65.23,65.25,65.11,65.16,7900.0
2012-02-16 11:35:00,65.17,65.35,65.17,65.26,10600.0,65.17,65.35,65.17,65.26,10600.0
2012-02-16 11:40:00,65.22,65.26,65.16,65.16,4900.0,65.22,65.26,65.16,65.16,4900.0
2012-02-16 11:45:00,65.17,65.19,64.97,64.98,14200.0,65.17,65.19,64.97,64.98,14200.0
2012-02-16 11:50:00,64.94,65.18,64.83,65.13,13600.0,64.94,65.18,64.83,65.13,13600.0
2012-02-16 11:55:00,65.18,65.44,65.18,65.39,34000.0,65.18,65.44,65.18,65.39,34000.0
2012-02-16 12:00:00,65.31,65.45,65.31,65.42,12400.0,65.31,65.45,65.31,65.42,12400.0
2012-02-16 12:05:00,65.42,65.51,65.31,65.44,11500.0,65.42,65.51,65.31,65.44,11500.0
2012-02-16 12:10:00,65.43,65.43,65.2,65.23,4900.0,65.43,65.43,65.2,65.23,4900.0
2012-02-16 12:15:00,65.24,65.36,65.04,65.06,24300.0,65.24,65.36,65.04,65.06,24300.0
2012-02-16 12:20:00,65.08,65.32,64.92,65.12,76100.0,65.08,65.32,64.92,65.12,76100.0
2012-02-16 12:25:00,65.12,65.4,64.88,65.23,149700.0,65.12,65.4,64.88,65.23,149700.0
2012-02-16 12:30:00,65.23,65.35,65.2,65.29,22800.0,65.23,65.35,65.2,65.29,22800.0
2012-02-16 12:35:00,65.34,65.45,65.3,65.39,27600.0,65.34,65.45,65.3,65.39,27600.0
2012-02-16 12:40:00,65.39,65.39,65.18,65.21,24800.0,65.39,65.39,65.18,65.21,24800.0
2012-02-16 12:45:00,65.26,65.26,65.06,65.1,19700.0,65.26,65.26,65.06,65.1,19700.0
2012-02-16 12:50:00,65.09,65.32,65.09,65.21,25200.0,65.09,65.32,65.09,65.21,25200.0
2012-02-16 12:55:00,65.21,65.32,65.15,65.32,4500.0,65.21,65.32,65.15,65.32,4500.0
2012-02-16 13:00:00,65.33,65.33,65.23,65.3,10300.0,65.33,65.33,65.23,65.3,10300.0
2012-02-16 13:05:00,65.32,65.34,65.19,65.3,8300.0,65.32,65.34,65.19,65.3,8300.0
2012-02-16 13:10:00,65.31,65.5,65.31,65.49,9900.0,65.31,65.5,65.31,65.49,9900.0
2012-02-16 13:15:00,65.5,65.6,65.5,65.52,20000.0,65.5,65.6,65.5,65.52,20000.0
2012-02-16 13:20:00,65.5,65.67,65.49,65.62,22100.0,65.5,65.67,65.49,65.62,22100.0
2012-02-16 13:25:00,65.62,65.65,65.42,65.45,12000.0,65.62,65.65,65.42,65.45,12000.0
2012-02-16 13:30:00,65.47,65.63,65.45,65.63,34600.0,65.47,65.63,65.45,65.63,34600.0
2012-02-16 13:35:00,65.64,65.78,65.62,65.72,35900.0,65.64,65.78,65.62,65.72,35900.0
2012-02-16 13:40:00,65.71,65.72,65.57,65.6,10400.0,65.71,65.72,65.57,65.6,10400.0
2012-02-16 13:45:00,65.56,65.65,65.56,65.59,8100.0,65.56,65.65,65.56,65.59,8100.0
2012-02-16 13:50:00,65.56,65.58,65.46,65.46,7600.0,65.56,65.58,65.46,65.46,7600.0
2012-02-16 13:55:00,65.46,65.55,65.42,65.42,11100.0,65.46,65.55,65.42,65.42,11100.0
2012-02-16 14:00:00,65.42,65.49,65.32,65.49,9900.0,65.42,65.49,65.32,65.49,9900.0
2012-02-16 14:05:00,65.5,65.51,65.44,65.48,12500.0,65.5,65.51,65.44,65.48,12500.0
2012-02-16 14:10:00,65.45,65.55,65.41,65.47,13300.0,65.45,65.55,65.41,65.47,13300.0
2012-02-16 14:15:00,65.45,65.58,65.43,65.55,10900.0,65.45,65.58,65.43,65.55,10900.0
2012-02-16 14:20:00,65.55,65.6,65.53,65.6,13500.0,65.55,65.6,65.53,65.6,13500.0
2012-02-16 14:25:00,65.54,65.6,65.54,65.55,8200.0,65.54,65.6,65.54,65.55,8200.0
2012-02-16 14:30:00,65.55,65.56,65.5,65.51,10600.0,65.55,65.56,65.5,65.51,10600.0
2012-02-16 14:35:00,65.5,65.51,65.2,65.3,21000.0,65.5,65.51,65.2,65.3,21000.0
2012-02-16 14:40:00,65.31,65.45,65.29,65.41,10900.0,65.31,65.45,65.29,65.41,10900.0
2012-02-16 14:45:00,65.4,65.48,65.36,65.48,11200.0,65.4,65.48,65.36,65.48,11200.0
2012-02-16 14:50:00,65.49,65.51,65.43,65.45,4900.0,65.49,65.51,65.43,65.45,4900.0
2012-02-16 14:55:00,65.45,65.5,65.43,65.46,6800.0,65.45,65.5,65.43,65.46,6800.0
2012-02-16 15:00:00,65.46,65.51,65.43,65.43,7200.0,65.46,65.51,65.43,65.43,7200.0
2012-02-16 15:05:00,65.44,65.51,65.42,65.44,15500.0,65.44,65.51,65.42,65.44,15500.0
2012-02-16 15:10:00,65.44,65.49,65.4,65.49,14100.0,65.44,65.49,65.4,65.49,14100.0
2012-02-16 15:15:00,65.5,65.52,65.44,65.45,12000.0,65.5,65.52,65.44,65.45,12000.0
2012-02-16 15:20:00,65.45,65.5,65.36,65.38,18900.0,65.45,65.5,65.36,65.38,18900.0
2012-02-16 15:25:00,65.38,65.52,65.34,65.44,18000.0,65.38,65.52,65.34,65.44,18000.0
2012-02-16 15:30:00,65.43,65.51,65.4,65.5,29300.0,65.43,65.51,65.4,65.5,29300.0
2012-02-16 15:35:00,65.5,65.54,65.48,65.53,37400.0,65.5,65.54,65.48,65.53,37400.0
2012-02-16 15:40:00,65.53,65.67,65.52,65.62,27000.0,65.53,65.67,65.52,65.62,27000.0
2012-02-16 15:45:00,65.62,65.68,65.53,65.56,39600.0,65.62,65.68,65.53,65.56,39600.0
2012-02-16 15:50:00,65.56,65.59,65.49,65.51,29800.0,65.56,65.59,65.49,65.51,29800.0
2012-02-16 15:55:00,65.52,65.6,65.49,65.58,45800.0,65.52,65.6,65.49,65.58,45800.0
2012-02-17 09:30:00,65.88,65.99,65.64,65.9,32800.0,65.88,65.99,65.64,65.9,32800.0
2012-02-17 09:35:00,65.88,65.94,65.56,65.59,20700.0,65.88,65.94,65.56,65.59,20700.0
2012-02-17 09:40:00,65.59,65.75,65.51,65.7,19400.0,65.59,65.75,65.51,65.7,19400.0
2012-02-17 09:45:00,65.76,65.8,65.4,65.4,14700.0,65.76,65.8,65.4,65.4,14700.0
2012-02-17 09:50:00,65.4,65.63,65.39,65.58,13100.0,65.4,65.63,65.39,65.58,13100.0
2012-02-17 09:55:00,65.54,65.62,65.5,65.58,6700.0,65.54,65.62,65.5,65.58,6700.0
2012-02-17 10:00:00,65.56,65.58,65.25,65.32,11800.0,65.56,65.58,65.25,65.32,11800.0
2012-02-17 10:05:00,65.31,65.57,65.31,65.48,13100.0,65.31,65.57,65.31,65.48,13100.0
2012-02-17 10:10:00,65.49,65.49,65.28,65.32,8800.0,65.49,65.49,65.28,65.32,8800.0
2012-02-17 10:15:00,65.34,65.44,65.31,65.41,9800.0,65.34,65.44,65.31,65.41,9800.0
2012-02-17 10:20:00,65.42,65.42,65.29,65.34,13800.0,65.42,65.42,65.29,65.34,13800.0
2012-02-17 10:25:00,65.33,65.41,65.27,65.3,10700.0,65.33,65.41,65.27,65.3,10700.0
2012-02-17 10:30:00,65.27,65.28,65.0,65.0,39100.0,65.27,65.28,65.0,65.0,39100.0
2012-02-17 10:35:00,65.01,65.1,65.0,65.0,17300.0,65.01,65.1,65.0,65.0,17300.0
2012-02-17 10:40:00,65.02,65.19,64.95,64.97,14800.0,65.02,65.19,64.95,64.97,14800.0
2012-02-17 10:45:00,64.96,65.03,64.9,64.97,15200.0,64.96,65.03,64.9,64.97,15200.0
2012-02-17 10:50:00,64.98,65.09,64.97,64.98,8800.0,64.98,65.09,64.97,64.98,8800.0
2012-02-17 10:55:00,64.97,64.99,64.87,64.96,7400.0,64.97,64.99,64.87,64.96,7400.0
2012-02-17 11:00:00,64.99,65.06,64.77,64.87,18700.0,64.99,65.06,64.77,64.87,18700.0
2012-02-17 11:05:00,64.89,64.9,64.8,64.8,18900.0,64.89,64.9,64.8,64.8,18900.0
2012-02-17 11:10:00,64.85,64.92,64.79,64.79,29400.0,64.85,64.92,64.79,64.79,29400.0
2012-02-17 11:15:00,64.79,64.94,64.78,64.94,9800.0,64.79,64.94,64.78,64.94,9800.0
2012-02-17 11:20:00,64.97,65.02,64.91,64.99,11000.0,64.97,65.02,64.91,64.99,11000.0
2012-02-17 11:25:00,64.99,65.09,64.92,65.09,9200.0,64.99,65.09,64.92,65.09,9200.0
2012-02-17 11:30:00,65.03,65.07,64.96,65.0,15600.0,65.03,65.07,64.96,65.0,15600.0
2012-02-17 11:35:00,65.0,65.0,64.77,64.77,25800.0,65.0,65.0,64.77,64.77,25800.0
2012-02-17 11:40:00,64.81,65.06,64.81,65.03,10300.0,64.81,65.06,64.81,65.03,10300.0
2012-02-17 11:45:00,65.0,65.0,64.93,64.99,5900.0,65.0,65.0,64.93,64.99,5900.0
2012-02-17 11:50:00,64.99,65.1,64.99,65.03,9500.0,64.99,65.1,64.99,65.03,9500.0
2012-02-17 11:55:00,65.01,65.04,65.0,65.03,6200.0,65.01,65.04,65.0,65.03,6200.0
2012-02-17 12:00:00,65.03,65.03,64.91,64.92,6600.0,65.03,65.03,64.91,64.92,6600.0
2012-02-17 12:05:00,64.92,65.09,64.92,65.09,3600.0,64.92,65.09,64.92,65.09,3600.0
2012-02-17 12:10:00,65.08,65.22,64.94,65.04,46000.0,65.08,65.22,64.94,65.04,46000.0
2012-02-17 12:15:00,65.04,65.14,65.0,65.13,25300.0,65.04,65.14,65.0,65.13,25300.0
2012-02-17 12:20:00,65.11,65.13,65.08,65.09,6300.0,65.11,65.13,65.08,65.09,6300.0
2012-02-17 12:25:00,65.11,65.16,65.07,65.16,7000.0,65.11,65.16,65.07,65.16,7000.0
2012-02-17 12:30:00,65.17,65.17,65.06,65.06,4500.0,65.17,65.17,65.06,65.06,4500.0
2012-02-17 12:35:00,65.07,65.09,65.06,65.09,3100.0,65.07,65.09,65.06,65.09,3100.0
2012-02-17 12:40:00,65.08,65.19,65.08,65.19,2700.0,65.08,65.19,65.08,65.19,2700.0
2012-02-17 12:45:00,65.2,65.23,65.13,65.17,7100.0,65.2,65.23,65.13,65.17,7100.0
2012-02-17 12:50:00,65.17,65.17,65.0,65.02,12100.0,65.17,65.17,65.0,65.02,12100.0
2012-02-17 12:55:00,65.0,65.01,64.96,65.0,8200.0,65.0,65.01,64.96,65.0,8200.0
2012-02-17 13:00:00,65.0,65.06,65.0,65.03,16000.0,65.0,65.06,65.0,65.03,16000.0
2012-02-17 13:05:00,65.05,65.08,65.02,65.03,5300.0,65.05,65.08,65.02,65.03,5300.0
2012-02-17 13:10:00,65.03,65.08,65.03,65.05,2800.0,65.03,65.08,65.03,65.05,2800.0
2012-02-17 13:15:00,65.06,65.15,65.06,65.12,5700.0,65.06,65.15,65.06,65.12,5700.0
2012-02-17 13:20:00,65.11,65.21,65.1,65.18,5900.0,65.11,65.21,65.1,65.18,5900.0
2012-02-17 13:25:00,65.18,65.2,65.13,65.14,2200.0,65.18,65.2,65.13,65.14,2200.0
2012-02-17 13:30:00,65.12,65.14,65.07,65.1,15700.0,65.12,65.14,65.07,65.1,15700.0
2012-02-17 13:35:00,65.12,65.21,65.12,65.15,8800.0,65.12,65.21,65.12,65.15,8800.0
2012-02-17 13:40:00,65.16,65.17,65.13,65.15,5500.0,65.16,65.17,65.13,65.15,5500.0
2012-02-17 13:45:00,65.16,65.18,65.14,65.18,5300.0,65.16,65.18,65.14,65.18,5300.0
2012-02-17 13:50:00,65.19,65.22,65.18,65.21,4900.0,65.19,65.22,65.18,65.21,4900.0
2012-02-17 13:55:00,65.19,65.35,65.19,65.27,16300.0,65.19,65.35,65.19,65.27,16300.0
2012-02-17 14:00:00,65.28,65.31,65.26,65.31,6500.0,65.28,65.31,65.26,65.31,6500.0
2012-02-17 14:05:00,65.3,65.35,65.3,65.33,5300.0,65.3,65.35,65.3,65.33,5300.0
2012-02-17 14:10:00,65.34,65.36,65.24,65.25,8900.0,65.34,65.36,65.24,65.25,8900.0
2012-02-17 14:15:00,65.25,65.31,65.25,65.31,4700.0,65.25,65.31,65.25,65.31,4700.0
2012-02-17 14:20:00,65.31,65.36,65.31,65.36,7100.0,65.31,65.36,65.31,65.36,7100.0
2012-02-17 14:25:00,65.35,65.41,65.32,65.34,11400.0,65.35,65.41,65.32,65.34,11400.0
2012-02-17 14:30:00,65.33,65.35,65.22,65.31,31600.0,65.33,65.35,65.22,65.31,31600.0
2012-02-17 14:35:00,65.32,65.36,65.23,65.23,15000.0,65.32,65.36,65.23,65.23,15000.0
2012-02-17 14:40:00,65.23,65.23,65.13,65.17,4900.0,65.23,65.23,65.13,65.17,4900.0
2012-02-17 14:45:00,65.17,65.25,65.17,65.22,5600.0,65.17,65.25,65.17,65.22,5600.0
2012-02-17 14:50:00,65.2,65.29,65.2,65.29,5600.0,65.2,65.29,65.2,65.29,5600.0
2012-02-17 14:55:00,65.24,65.24,65.14,65.18,3700.0,65.24,65.24,65.14,65.18,3700.0
2012-02-17 15:00:00,65.18,65.23,65.18,65.2,8500.0,65.18,65.23,65.18,65.2,8500.0
2012-02-17 15:05:00,65.18,65.21,65.12,65.14,10300.0,65.18,65.21,65.12,65.14,10300.0
2012-02-17 15:10:00,65.15,65.2,65.1,65.1,7100.0,65.15,65.2,65.1,65.1,7100.0
2012-02-17 15:15:00,65.12,65.14,65.01,65.09,12700.0,65.12,65.14,65.01,65.09,12700.0
2012-02-17 15:20:00,65.14,65.14,65.0,65.03,22200.0,65.14,65.14,65.0,65.03,22200.0
2012-02-17 15:25:00,65.03,65.15,65.03,65.06,13900.0,65.03,65.15,65.03,65.06,13900.0
2012-02-17 15:30:00,65.06,65.14,65.02,65.09,31700.0,65.06,65.14,65.02,65.09,31700.0
2012-02-17 15:35:00,65.08,65.1,65.0,65.08,16000.0,65.08,65.1,65.0,65.08,16000.0
2012-02-17 15:40:00,65.11,65.11,65.0,65.04,28300.0,65.11,65.11,65.0,65.04,28300.0
2012-02-17 15:45:00,65.07,65.1,65.01,65.01,26100.0,65.07,65.1,65.01,65.01,26100.0
2012-02-17 15:50:00,65.04,65.05,64.98,65.01,45200.0,65.04,65.05,64.98,65.01,45200.0
2012-02-17 15:55:00,65.0,65.05,64.98,64.98,64900.0,65.0,65.05,64.98,64.98,64900.0
2012-02-21 09:30:00,65.49,65.5,65.3,65.38,26600.0,65.49,65.5,65.3,65.38,26600.0
2012-02-21 09:35:00,65.48,65.8,65.38,65.6,24100.0,65.48,65.8,65.38,65.6,24100.0
2012-02-21 09:40:00,65.66,65.8,65.54,65.76,18900.0,65.66,65.8,65.54,65.76,18900.0
2012-02-21 09:45:00,65.78,65.92,65.56,65.56,25900.0,65.78,65.92,65.56,65.56,25900.0
2012-02-21 09:50:00,65.57,65.59,65.45,65.54,16300.0,65.57,65.59,65.45,65.54,16300.0
2012-02-21 09:55:00,65.5,65.54,65.4,65.47,17700.0,65.5,65.54,65.4,65.47,17700.0
2012-02-21 10:00:00,65.5,65.72,65.49,65.65,15000.0,65.5,65.72,65.49,65.65,15000.0
2012-02-21 10:05:00,65.67,65.75,65.53,65.74,34100.0,65.67,65.75,65.53,65.74,34100.0
2012-02-21 10:10:00,65.75,65.76,65.52,65.52,35600.0,65.75,65.76,65.52,65.52,35600.0
2012-02-21 10:15:00,65.52,65.52,65.37,65.4,11500.0,65.52,65.52,65.37,65.4,11500.0
2012-02-21 10:20:00,65.4,65.45,65.3,65.34,12200.0,65.4,65.45,65.3,65.34,12200.0
2012-02-21 10:25:00,65.37,65.42,65.33,65.33,10500.0,65.37,65.42,65.33,65.33,10500.0
2012-02-21 10:30:00,65.34,65.43,65.33,65.43,5900.0,65.34,65.43,65.33,65.43,5900.0
2012-02-21 10:35:00,65.45,65.53,65.44,65.5,11200.0,65.45,65.53,65.44,65.5,11200.0
2012-02-21 10:40:00,65.53,65.53,65.3,65.3,6900.0,65.53,65.53,65.3,65.3,6900.0
2012-02-21 10:45:00,65.37,65.45,65.33,65.35,15300.0,65.37,65.45,65.33,65.35,15300.0
2012-02-21 10:50:00,65.34,65.4,65.31,65.35,5000.0,65.34,65.4,65.31,65.35,5000.0
2012-02-21 10:55:00,65.36,65.4,65.32,65.39,7200.0,65.36,65.4,65.32,65.39,7200.0
2012-02-21 11:00:00,65.34,65.38,65.33,65.34,4800.0,65.34,65.38,65.33,65.34,4800.0
2012-02-21 11:05:00,65.34,65.35,65.3,65.31,6300.0,65.34,65.35,65.3,65.31,6300.0
2012-02-21 11:10:00,65.3,65.3,65.2,65.2,6200.0,65.3,65.3,65.2,65.2,6200.0
2012-02-21 11:15:00,65.2,65.33,65.2,65.28,10000.0,65.2,65.33,65.2,65.28,10000.0
2012-02-21 11:20:00,65.27,65.32,65.26,65.32,4200.0,65.27,65.32,65.26,65.32,4200.0
2012-02-21 11:25:00,65.25,65.32,65.15,65.15,14300.0,65.25,65.32,65.15,65.15,14300.0
2012-02-21 11:30:00,65.18,65.18,64.96,65.04,14800.0,65.18,65.18,64.96,65.04,14800.0
2012-02-21 11:35:00,65.03,65.1,65.03,65.07,4600.0,65.03,65.1,65.03,65.07,4600.0
2012-02-21 11:40:00,65.1,65.2,65.09,65.16,10200.0,65.1,65.2,65.09,65.16,10200.0
2012-02-21 11:45:00,65.15,65.2,65.12,65.17,4100.0,65.15,65.2,65.12,65.17,4100.0
2012-02-21 11:50:00,65.17,65.34,65.16,65.26,4300.0,65.17,65.34,65.16,65.26,4300.0
2012-02-21 11:55:00,65.22,65.3,65.18,65.21,20500.0,65.22,65.3,65.18,65.21,20500.0
2012-02-21 12:00:00,65.25,65.29,65.18,65.27,4800.0,65.25,65.29,65.18,65.27,4800.0
2012-02-21 12:05:00,65.28,65.37,65.25,65.25,16900.0,65.28,65.37,65.25,65.25,16900.0
2012-02-21 12:10:00,65.3,65.38,65.21,65.25,12500.0,65.3,65.38,65.21,65.25,12500.0
2012-02-21 12:15:00,65.24,65.26,65.03,65.08,4000.0,65.24,65.26,65.03,65.08,4000.0
2012-02-21 12:20:00,65.09,65.2,65.09,65.12,4600.0,65.09,65.2,65.09,65.12,4600.0
2012-02-21 12:25:00,65.11,65.18,65.04,65.15,6700.0,65.11,65.18,65.04,65.15,6700.0
2012-02-21 12:30:00,65.16,65.2,65.09,65.12,3600.0,65.16,65.2,65.09,65.12,3600.0
2012-02-21 12:35:00,65.12,65.14,65.05,65.05,6100.0,65.12,65.14,65.05,65.05,6100.0
2012-02-21 12:40:00,65.12,65.12,64.96,64.98,10600.0,65.12,65.12,64.96,64.98,10600.0
2012-02-21 12:45:00,64.99,65.06,64.96,65.04,8600.0,64.99,65.06,64.96,65.04,8600.0
2012-02-21 12:50:00,65.05,65.05,64.95,65.01,6300.0,65.05,65.05,64.95,65.01,6300.0
2012-02-21 12:55:00,65.01,65.03,64.96,65.01,3100.0,65.01,65.03,64.96,65.01,3100.0
2012-02-21 13:00:00,64.95,65.0,64.9,64.91,13800.0,64.95,65.0,64.9,64.91,13800.0
2012-02-21 13:05:00,64.94,64.96,64.9,64.91,14500.0,64.94,64.96,64.9,64.91,14500.0
2012-02-21 13:10:00,64.96,64.99,64.91,64.92,5500.0,64.96,64.99,64.91,64.92,5500.0
2012-02-21 13:15:00,64.95,64.95,64.9,64.91,7900.0,64.95,64.95,64.9,64.91,7900.0
2012-02-21 13:20:00,64.91,64.94,64.9,64.92,5400.0,64.91,64.94,64.9,64.92,5400.0
2012-02-21 13:25:00,64.93,64.93,64.83,64.83,13500.0,64.93,64.93,64.83,64.83,13500.0
2012-02-21 13:30:00,64.85,64.86,64.8,64.82,17100.0,64.85,64.86,64.8,64.82,17100.0
2012-02-21 13:35:00,64.82,64.84,64.76,64.8,18500.0,64.82,64.84,64.76,64.8,18500.0
2012-02-21 13:40:00,64.77,64.79,64.66,64.67,11600.0,64.77,64.79,64.66,64.67,11600.0
2012-02-21 13:45:00,64.69,64.73,64.67,64.67,9000.0,64.69,64.73,64.67,64.67,9000.0
2012-02-21 13:50:00,64.68,64.69,64.54,64.55,10000.0,64.68,64.69,64.54,64.55,10000.0
2012-02-21 13:55:00,64.53,64.55,64.47,64.51,25500.0,64.53,64.55,64.47,64.51,25500.0
2012-02-21 14:00:00,64.5,64.5,64.43,64.45,6900.0,64.5,64.5,64.43,64.45,6900.0
2012-02-21 14:05:00,64.45,64.51,64.42,64.42,17100.0,64.45,64.51,64.42,64.42,17100.0
2012-02-21 14:10:00,64.41,64.42,64.23,64.25,22300.0,64.41,64.42,64.23,64.25,22300.0
2012-02-21 14:15:00,64.27,64.28,64.15,64.16,30600.0,64.27,64.28,64.15,64.16,30600.0
2012-02-21 14:20:00,64.16,64.18,63.92,64.14,71900.0,64.16,64.18,63.92,64.14,71900.0
2012-02-21 14:25:00,64.15,64.26,64.15,64.24,9600.0,64.15,64.26,64.15,64.24,9600.0
2012-02-21 14:30:00,64.21,64.28,64.18,64.2,11200.0,64.21,64.28,64.18,64.2,11200.0
2012-02-21 14:35:00,64.2,64.24,64.16,64.22,11500.0,64.2,64.24,64.16,64.22,11500.0
2012-02-21 14:40:00,64.2,64.21,64.03,64.06,34700.0,64.2,64.21,64.03,64.06,34700.0
2012-02-21 14:45:00,64.06,64.31,64.06,64.25,17800.0,64.06,64.31,64.06,64.25,17800.0
2012-02-21 14:50:00,64.2,64.21,63.99,64.02,14000.0,64.2,64.21,63.99,64.02,14000.0
2012-02-21 14:55:00,64.02,64.14,63.99,64.07,11100.0,64.02,64.14,63.99,64.07,11100.0
2012-02-21 15:00:00,64.09,64.29,64.07,64.26,11500.0,64.09,64.29,64.07,64.26,11500.0
2012-02-21 15:05:00,64.26,64.3,64.22,64.22,11400.0,64.26,64.3,64.22,64.22,11400.0
2012-02-21 15:10:00,64.19,64.2,64.09,64.15,7300.0,64.19,64.2,64.09,64.15,7300.0
2012-02-21 15:15:00,64.16,64.16,64.09,64.1,10800.0,64.16,64.16,64.09,64.1,10800.0
2012-02-21 15:20:00,64.12,64.22,64.11,64.15,13500.0,64.12,64.22,64.11,64.15,13500.0
2012-02-21 15:25:00,64.14,64.19,64.04,64.19,10500.0,64.14,64.19,64.04,64.19,10500.0
2012-02-21 15:30:00,64.17,64.17,64.1,64.12,11600.0,64.17,64.17,64.1,64.12,11600.0
2012-02-21 15:35:00,64.1,64.21,64.05,64.2,27400.0,64.1,64.21,64.05,64.2,27400.0
2012-02-21 15:40:00,64.15,64.28,64.09,64.24,16200.0,64.15,64.28,64.09,64.24,16200.0
2012-02-21 15:45:00,64.18,64.24,64.11,64.22,34200.0,64.18,64.24,64.11,64.22,34200.0
2012-02-21 15:50:00,64.24,64.28,64.1,64.21,31700.0,64.24,64.28,64.1,64.21,31700.0
2012-02-21 15:55:00,64.21,64.26,64.19,64.24,39700.0,64.21,64.26,64.19,64.24,39700.0
2012-02-22 09:30:00,63.77,64.15,63.49,64.15,87000.0,63.77,64.15,63.49,64.15,87000.0
2012-02-22 09:35:00,64.08,64.18,63.6,63.82,33400.0,64.08,64.18,63.6,63.82,33400.0
2012-02-22 09:40:00,63.91,64.5,63.83,64.34,29600.0,63.91,64.5,63.83,64.34,29600.0
2012-02-22 09:45:00,64.41,64.79,64.34,64.69,39900.0,64.41,64.79,64.34,64.69,39900.0
2012-02-22 09:50:00,64.69,64.69,64.35,64.39,19300.0,64.69,64.69,64.35,64.39,19300.0
2012-02-22 09:55:00,64.4,64.59,64.4,64.5,15800.0,64.4,64.59,64.4,64.5,15800.0
2012-02-22 10:00:00,64.5,64.5,64.07,64.43,30600.0,64.5,64.5,64.07,64.43,30600.0
2012-02-22 10:05:00,64.4,64.9,64.3,64.86,30700.0,64.4,64.9,64.3,64.86,30700.0
2012-02-22 10:10:00,64.86,64.95,64.73,64.79,26000.0,64.86,64.95,64.73,64.79,26000.0
2012-02-22 10:15:00,64.76,65.06,64.67,64.95,22500.0,64.76,65.06,64.67,64.95,22500.0
2012-02-22 10:20:00,64.92,65.08,64.83,64.94,8400.0,64.92,65.08,64.83,64.94,8400.0
2012-02-22 10:25:00,64.9,64.94,64.8,64.82,8500.0,64.9,64.94,64.8,64.82,8500.0
2012-02-22 10:30:00,64.81,64.83,64.43,64.57,32300.0,64.81,64.83,64.43,64.57,32300.0
2012-02-22 10:35:00,64.64,64.91,64.64,64.81,28200.0,64.64,64.91,64.64,64.81,28200.0
2012-02-22 10:40:00,64.81,64.86,64.71,64.76,8800.0,64.81,64.86,64.71,64.76,8800.0
2012-02-22 10:45:00,64.73,64.87,64.72,64.87,12300.0,64.73,64.87,64.72,64.87,12300.0
2012-02-22 10:50:00,64.88,65.0,64.88,64.95,25500.0,64.88,65.0,64.88,64.95,25500.0
2012-02-22 10:55:00,64.96,65.0,64.78,64.88,10700.0,64.96,65.0,64.78,64.88,10700.0
2012-02-22 11:00:00,64.89,65.07,64.85,65.03,12700.0,64.89,65.07,64.85,65.03,12700.0
2012-02-22 11:05:00,65.02,65.34,64.98,65.27,46600.0,65.02,65.34,64.98,65.27,46600.0
2012-02-22 11:10:00,65.19,65.22,65.02,65.02,11500.0,65.19,65.22,65.02,65.02,11500.0
2012-02-22 11:15:00,65.05,65.1,64.94,65.03,18500.0,65.05,65.1,64.94,65.03,18500.0
2012-02-22 11:20:00,65.04,65.09,64.94,64.99,18500.0,65.04,65.09,64.94,64.99,18500.0
2012-02-22 11:25:00,64.98,65.0,64.91,64.91,9200.0,64.98,65.0,64.91,64.91,9200.0
2012-02-22 11:30:00,64.92,64.93,64.71,64.78,12200.0,64.92,64.93,64.71,64.78,12200.0
2012-02-22 11:35:00,64.73,64.82,64.64,64.78,8000.0,64.73,64.82,64.64,64.78,8000.0
2012-02-22 11:40:00,64.75,64.75,64.66,64.66,3100.0,64.75,64.75,64.66,64.66,3100.0
2012-02-22 11:45:00,64.64,64.84,64.64,64.84,12800.0,64.64,64.84,64.64,64.84,12800.0
2012-02-22 11:50:00,64.85,64.87,64.78,64.85,4800.0,64.85,64.87,64.78,64.85,4800.0
2012-02-22 11:55:00,64.87,64.89,64.76,64.85,4300.0,64.87,64.89,64.76,64.85,4300.0
2012-02-22 12:00:00,64.82,64.82,64.63,64.65,3200.0,64.82,64.82,64.63,64.65,3200.0
2012-02-22 12:05:00,64.62,64.75,64.56,64.72,13100.0,64.62,64.75,64.56,64.72,13100.0
2012-02-22 12:10:00,64.68,64.68,64.64,64.64,2100.0,64.68,64.68,64.64,64.64,2100.0
2012-02-22 12:15:00,64.69,64.74,64.67,64.68,4200.0,64.69,64.74,64.67,64.68,4200.0
2012-02-22 12:20:00,64.69,64.74,64.65,64.73,5800.0,64.69,64.74,64.65,64.73,5800.0
2012-02-22 12:25:00,64.73,64.76,64.73,64.76,3200.0,64.73,64.76,64.73,64.76,3200.0
2012-02-22 12:30:00,64.76,64.8,64.72,64.72,10100.0,64.76,64.8,64.72,64.72,10100.0
2012-02-22 12:35:00,64.71,64.83,64.71,64.79,8200.0,64.71,64.83,64.71,64.79,8200.0
2012-02-22 12:40:00,64.82,64.84,64.81,64.83,1700.0,64.82,64.84,64.81,64.83,1700.0
2012-02-22 12:45:00,64.83,64.94,64.81,64.87,7400.0,64.83,64.94,64.81,64.87,7400.0
2012-02-22 12:50:00,64.86,64.86,64.7,64.78,7600.0,64.86,64.86,64.7,64.78,7600.0
2012-02-22 12:55:00,64.74,64.77,64.71,64.74,6200.0,64.74,64.77,64.71,64.74,6200.0
2012-02-22 13:00:00,64.72,64.77,64.68,64.77,5500.0,64.72,64.77,64.68,64.77,5500.0
2012-02-22 13:05:00,64.76,64.79,64.75,64.79,5700.0,64.76,64.79,64.75,64.79,5700.0
2012-02-22 13:10:00,64.78,64.8,64.72,64.76,7500.0,64.78,64.8,64.72,64.76,7500.0
2012-02-22 13:15:00,64.72,64.76,64.64,64.65,8900.0,64.72,64.76,64.64,64.65,8900.0
2012-02-22 13:20:00,64.65,64.65,64.5,64.63,9900.0,64.65,64.65,64.5,64.63,9900.0
2012-02-22 13:25:00,64.63,64.7,64.59,64.64,10200.0,64.63,64.7,64.59,64.64,10200.0
2012-02-22 13:30:00,64.65,64.65,64.58,64.63,3700.0,64.65,64.65,64.58,64.63,3700.0
2012-02-22 13:35:00,64.63,64.71,64.59,64.64,4100.0,64.63,64.71,64.59,64.64,4100.0
2012-02-22 13:40:00,64.66,64.77,64.65,64.77,8800.0,64.66,64.77,64.65,64.77,8800.0
2012-02-22 13:45:00,64.77,64.8,64.73,64.79,3200.0,64.77,64.8,64.73,64.79,3200.0
2012-02-22 13:50:00,64.8,64.92,64.8,64.91,14600.0,64.8,64.92,64.8,64.91,14600.0
2012-02-22 13:55:00,64.9,64.94,64.85,64.94,8800.0,64.9,64.94,64.85,64.94,8800.0
2012-02-22 14:00:00,64.91,64.94,64.9,64.93,9000.0,64.91,64.94,64.9,64.93,9000.0
2012-02-22 14:05:00,64.9,64.92,64.83,64.86,13100.0,64.9,64.92,64.83,64.86,13100.0
2012-02-22 14:10:00,64.89,64.89,64.86,64.86,800.0,64.89,64.89,64.86,64.86,800.0
2012-02-22 14:15:00,64.87,64.92,64.87,64.91,4400.0,64.87,64.92,64.87,64.91,4400.0
2012-02-22 14:20:00,64.9,64.92,64.85,64.92,5300.0,64.9,64.92,64.85,64.92,5300.0
2012-02-22 14:25:00,64.92,64.93,64.89,64.92,9500.0,64.92,64.93,64.89,64.92,9500.0
2012-02-22 14:30:00,64.92,64.93,64.81,64.84,8200.0,64.92,64.93,64.81,64.84,8200.0
2012-02-22 14:35:00,64.87,64.93,64.87,64.9,3400.0,64.87,64.93,64.87,64.9,3400.0
2012-02-22 14:40:00,64.85,64.87,64.83,64.83,4600.0,64.85,64.87,64.83,64.83,4600.0
2012-02-22 14:45:00,64.82,64.85,64.78,64.8,6100.0,64.82,64.85,64.78,64.8,6100.0
2012-02-22 14:50:00,64.8,64.87,64.79,64.86,5600.0,64.8,64.87,64.79,64.86,5600.0
2012-02-22 14:55:00,64.84,64.84,64.79,64.8,3100.0,64.84,64.84,64.79,64.8,3100.0
2012-02-22 15:00:00,64.8,64.9,64.79,64.9,11300.0,64.8,64.9,64.79,64.9,11300.0
2012-02-22 15:05:00,64.88,64.95,64.87,64.87,15000.0,64.88,64.95,64.87,64.87,15000.0
2012-02-22 15:10:00,64.87,64.99,64.87,64.96,12100.0,64.87,64.99,64.87,64.96,12100.0
2012-02-22 15:15:00,64.96,65.0,64.91,64.95,17400.0,64.96,65.0,64.91,64.95,17400.0
2012-02-22 15:20:00,64.96,65.04,64.92,65.04,22700.0,64.96,65.04,64.92,65.04,22700.0
2012-02-22 15:25:00,65.02,65.04,64.87,64.99,14600.0,65.02,65.04,64.87,64.99,14600.0
2012-02-22 15:30:00,64.96,64.99,64.94,64.99,12400.0,64.96,64.99,64.94,64.99,12400.0
2012-02-22 15:35:00,65.0,65.1,65.0,65.09,20700.0,65.0,65.1,65.0,65.09,20700.0
2012-02-22 15:40:00,65.08,65.12,65.02,65.06,30900.0,65.08,65.12,65.02,65.06,30900.0
2012-02-22 15:45:00,65.05,65.07,64.92,64.99,16600.0,65.05,65.07,64.92,64.99,16600.0
2012-02-22 15:50:00,64.99,65.0,64.9,64.96,29500.0,64.99,65.0,64.9,64.96,29500.0
2012-02-22 15:55:00,64.96,65.01,64.91,65.01,33300.0,64.96,65.01,64.91,65.01,33300.0
2012-02-23 09:30:00,64.79,65.04,64.79,64.92,18700.0,64.79,65.04,64.79,64.92,18700.0
2012-02-23 09:35:00,64.96,65.09,64.86,65.0,17100.0,64.96,65.09,64.86,65.0,17100.0
2012-02-23 09:40:00,64.96,65.25,64.91,65.14,30600.0,64.96,65.25,64.91,65.14,30600.0
2012-02-23 09:45:00,65.21,65.35,65.16,65.35,31400.0,65.21,65.35,65.16,65.35,31400.0
2012-02-23 09:50:00,65.34,65.65,65.31,65.65,24400.0,65.34,65.65,65.31,65.65,24400.0
2012-02-23 09:55:00,65.59,65.68,65.4,65.43,13900.0,65.59,65.68,65.4,65.43,13900.0
2012-02-23 10:00:00,65.47,65.59,65.46,65.54,26300.0,65.47,65.59,65.46,65.54,26300.0
2012-02-23 10:05:00,65.54,65.79,65.49,65.77,21600.0,65.54,65.79,65.49,65.77,21600.0
2012-02-23 10:10:00,65.78,65.8,65.68,65.71,14700.0,65.78,65.8,65.68,65.71,14700.0
2012-02-23 10:15:00,65.73,65.79,65.7,65.75,15300.0,65.73,65.79,65.7,65.75,15300.0
2012-02-23 10:20:00,65.75,65.8,65.4,65.43,26000.0,65.75,65.8,65.4,65.43,26000.0
2012-02-23 10:25:00,65.41,65.62,65.41,65.49,18200.0,65.41,65.62,65.41,65.49,18200.0
2012-02-23 10:30:00,65.49,65.58,65.49,65.58,15800.0,65.49,65.58,65.49,65.58,15800.0
2012-02-23 10:35:00,65.53,65.57,65.33,65.41,9000.0,65.53,65.57,65.33,65.41,9000.0
2012-02-23 10:40:00,65.47,65.64,65.47,65.62,13200.0,65.47,65.64,65.47,65.62,13200.0
2012-02-23 10:45:00,65.61,65.65,65.53,65.61,9200.0,65.61,65.65,65.53,65.61,9200.0
2012-02-23 10:50:00,65.57,65.99,65.55,65.99,29100.0,65.57,65.99,65.55,65.99,29100.0
2012-02-23 10:55:00,65.98,66.4,65.96,66.19,85300.0,65.98,66.4,65.96,66.19,85300.0
2012-02-23 11:00:00,66.13,66.16,66.03,66.08,32200.0,66.13,66.16,66.03,66.08,32200.0
2012-02-23 11:05:00,66.08,66.23,66.02,66.23,51000.0,66.08,66.23,66.02,66.23,51000.0
2012-02-23 11:10:00,66.23,66.41,66.23,66.31,27200.0,66.23,66.41,66.23,66.31,27200.0
2012-02-23 11:15:00,66.35,66.39,66.23,66.27,25900.0,66.35,66.39,66.23,66.27,25900.0
2012-02-23 11:20:00,66.27,66.32,66.2,66.3,8100.0,66.27,66.32,66.2,66.3,8100.0
2012-02-23 11:25:00,66.3,66.48,66.27,66.48,23400.0,66.3,66.48,66.27,66.48,23400.0
2012-02-23 11:30:00,66.44,66.5,66.26,66.38,16900.0,66.44,66.5,66.26,66.38,16900.0
2012-02-23 11:35:00,66.38,66.44,66.35,66.41,13400.0,66.38,66.44,66.35,66.41,13400.0
2012-02-23 11:40:00,66.37,66.5,66.33,66.35,18800.0,66.37,66.5,66.33,66.35,18800.0
2012-02-23 11:45:00,66.33,66.35,66.26,66.26,10000.0,66.33,66.35,66.26,66.26,10000.0
2012-02-23 11:50:00,66.27,66.44,66.27,66.36,8900.0,66.27,66.44,66.27,66.36,8900.0
2012-02-23 11:55:00,66.37,66.38,66.23,66.3,14500.0,66.37,66.38,66.23,66.3,14500.0
2012-02-23 12:00:00,66.3,66.49,66.27,66.49,21600.0,66.3,66.49,66.27,66.49,21600.0
2012-02-23 12:05:00,66.49,66.57,66.44,66.53,17200.0,66.49,66.57,66.44,66.53,17200.0
2012-02-23 12:10:00,66.53,66.55,66.36,66.36,5700.0,66.53,66.55,66.36,66.36,5700.0
2012-02-23 12:15:00,66.36,66.41,66.2,66.21,12000.0,66.36,66.41,66.2,66.21,12000.0
2012-02-23 12:20:00,66.23,66.34,66.15,66.34,16700.0,66.23,66.34,66.15,66.34,16700.0
2012-02-23 12:25:00,66.31,66.45,66.3,66.38,25500.0,66.31,66.45,66.3,66.38,25500.0
2012-02-23 12:30:00,66.4,66.52,66.32,66.36,10100.0,66.4,66.52,66.32,66.36,10100.0
2012-02-23 12:35:00,66.35,66.35,66.26,66.28,3300.0,66.35,66.35,66.26,66.28,3300.0
2012-02-23 12:40:00,66.3,66.36,66.27,66.33,4800.0,66.3,66.36,66.27,66.33,4800.0
2012-02-23 12:45:00,66.28,66.36,66.17,66.2,6200.0,66.28,66.36,66.17,66.2,6200.0
2012-02-23 12:50:00,66.23,66.35,66.22,66.31,21200.0,66.23,66.35,66.22,66.31,21200.0
2012-02-23 12:55:00,66.28,66.46,66.26,66.42,9800.0,66.28,66.46,66.26,66.42,9800.0
2012-02-23 13:00:00,66.42,66.42,66.21,66.34,12000.0,66.42,66.42,66.21,66.34,12000.0
2012-02-23 13:05:00,66.31,66.31,66.24,66.28,9100.0,66.31,66.31,66.24,66.28,9100.0
2012-02-23 13:10:00,66.29,66.39,66.28,66.36,7100.0,66.29,66.39,66.28,66.36,7100.0
2012-02-23 13:15:00,66.31,66.36,66.27,66.3,9400.0,66.31,66.36,66.27,66.3,9400.0
2012-02-23 13:20:00,66.3,66.37,66.27,66.31,5600.0,66.3,66.37,66.27,66.31,5600.0
2012-02-23 13:25:00,66.32,66.37,66.28,66.3,6200.0,66.32,66.37,66.28,66.3,6200.0
2012-02-23 13:30:00,66.27,66.32,66.16,66.28,20500.0,66.27,66.32,66.16,66.28,20500.0
2012-02-23 13:35:00,66.28,66.28,66.21,66.23,9200.0,66.28,66.28,66.21,66.23,9200.0
2012-02-23 13:40:00,66.24,66.35,66.18,66.35,16000.0,66.24,66.35,66.18,66.35,16000.0
2012-02-23 13:45:00,66.35,66.37,66.3,66.3,7700.0,66.35,66.37,66.3,66.3,7700.0
2012-02-23 13:50:00,66.3,66.38,66.28,66.36,9700.0,66.3,66.38,66.28,66.36,9700.0
2012-02-23 13:55:00,66.39,66.5,66.28,66.37,30600.0,66.39,66.5,66.28,66.37,30600.0
2012-02-23 14:00:00,66.41,66.46,66.26,66.32,14100.0,66.41,66.46,66.26,66.32,14100.0
2012-02-23 14:05:00,66.32,66.53,66.32,66.39,16900.0,66.32,66.53,66.32,66.39,16900.0
2012-02-23 14:10:00,66.43,66.54,66.43,66.49,12100.0,66.43,66.54,66.43,66.49,12100.0
2012-02-23 14:15:00,66.47,66.47,66.3,66.32,5800.0,66.47,66.47,66.3,66.32,5800.0
2012-02-23 14:20:00,66.3,66.37,66.25,66.34,11500.0,66.3,66.37,66.25,66.34,11500.0
2012-02-23 14:25:00,66.32,66.38,66.31,66.35,8800.0,66.32,66.38,66.31,66.35,8800.0
2012-02-23 14:30:00,66.35,66.39,66.29,66.3,11600.0,66.35,66.39,66.29,66.3,11600.0
2012-02-23 14:35:00,66.3,66.4,66.28,66.36,7200.0,66.3,66.4,66.28,66.36,7200.0
2012-02-23 14:40:00,66.36,66.37,66.21,66.23,11600.0,66.36,66.37,66.21,66.23,11600.0
2012-02-23 14:45:00,66.27,66.32,66.25,66.26,15400.0,66.27,66.32,66.25,66.26,15400.0
2012-02-23 14:50:00,66.27,66.36,66.26,66.32,8400.0,66.27,66.36,66.26,66.32,8400.0
2012-02-23 14:55:00,66.33,66.35,66.26,66.33,6100.0,66.33,66.35,66.26,66.33,6100.0
2012-02-23 15:00:00,66.35,66.39,66.28,66.28,9100.0,66.35,66.39,66.28,66.28,9100.0
2012-02-23 15:05:00,66.27,66.53,66.26,66.51,17700.0,66.27,66.53,66.26,66.51,17700.0
2012-02-23 15:10:00,66.51,66.54,66.43,66.45,10300.0,66.51,66.54,66.43,66.45,10300.0
2012-02-23 15:15:00,66.47,66.57,66.47,66.49,10900.0,66.47,66.57,66.47,66.49,10900.0
2012-02-23 15:20:00,66.49,66.81,66.46,66.8,52600.0,66.49,66.81,66.46,66.8,52600.0
2012-02-23 15:25:00,66.8,67.13,66.72,66.74,79800.0,66.8,67.13,66.72,66.74,79800.0
2012-02-23 15:30:00,66.74,66.87,66.63,66.75,56700.0,66.74,66.87,66.63,66.75,56700.0
2012-02-23 15:35:00,66.81,66.98,66.75,66.97,40200.0,66.81,66.98,66.75,66.97,40200.0
2012-02-23 15:40:00,66.95,66.99,66.71,66.99,49400.0,66.95,66.99,66.71,66.99,49400.0
2012-02-23 15:45:00,66.98,67.01,66.89,66.94,39900.0,66.98,67.01,66.89,66.94,39900.0
2012-02-23 15:50:00,66.94,66.95,66.75,66.75,44500.0,66.94,66.95,66.75,66.75,44500.0
2012-02-23 15:55:00,66.76,66.88,66.64,66.7,124400.0,66.76,66.88,66.64,66.7,124400.0
2012-02-24 09:30:00,66.55,67.57,66.5,66.95,120200.0,66.55,67.57,66.5,66.95,120200.0
2012-02-24 09:35:00,66.95,66.95,66.6,66.79,27400.0,66.95,66.95,66.6,66.79,27400.0
2012-02-24 09:40:00,66.79,66.9,66.78,66.83,24400.0,66.79,66.9,66.78,66.83,24400.0
2012-02-24 09:45:00,66.83,66.91,66.82,66.84,22300.0,66.83,66.91,66.82,66.84,22300.0
2012-02-24 09:50:00,66.84,66.91,66.77,66.9,30900.0,66.84,66.91,66.77,66.9,30900.0
2012-02-24 09:55:00,66.85,66.87,66.7,66.8,29700.0,66.85,66.87,66.7,66.8,29700.0
2012-02-24 10:00:00,66.8,66.9,66.61,66.84,21400.0,66.8,66.9,66.61,66.84,21400.0
2012-02-24 10:05:00,66.77,66.81,66.65,66.7,21800.0,66.77,66.81,66.65,66.7,21800.0
2012-02-24 10:10:00,66.68,66.69,66.52,66.53,12500.0,66.68,66.69,66.52,66.53,12500.0
2012-02-24 10:15:00,66.53,66.55,66.42,66.51,11500.0,66.53,66.55,66.42,66.51,11500.0
2012-02-24 10:20:00,66.49,66.49,66.15,66.28,29100.0,66.49,66.49,66.15,66.28,29100.0
2012-02-24 10:25:00,66.28,66.4,66.22,66.4,14100.0,66.28,66.4,66.22,66.4,14100.0
2012-02-24 10:30:00,66.4,66.43,66.22,66.33,20100.0,66.4,66.43,66.22,66.33,20100.0
2012-02-24 10:35:00,66.31,66.5,66.31,66.44,10900.0,66.31,66.5,66.31,66.44,10900.0
2012-02-24 10:40:00,66.4,66.67,66.29,66.65,36300.0,66.4,66.67,66.29,66.65,36300.0
2012-02-24 10:45:00,66.69,66.75,66.47,66.47,6800.0,66.69,66.75,66.47,66.47,6800.0
2012-02-24 10:50:00,66.47,66.54,66.3,66.36,14200.0,66.47,66.54,66.3,66.36,14200.0
2012-02-24 10:55:00,66.36,66.43,66.3,66.31,6300.0,66.36,66.43,66.3,66.31,6300.0
2012-02-24 11:00:00,66.31,66.56,66.3,66.51,15800.0,66.31,66.56,66.3,66.51,15800.0
2012-02-24 11:05:00,66.52,66.55,66.4,66.4,3600.0,66.52,66.55,66.4,66.4,3600.0
2012-02-24 11:10:00,66.4,66.4,66.25,66.25,8800.0,66.4,66.4,66.25,66.25,8800.0
2012-02-24 11:15:00,66.26,66.4,66.26,66.35,7300.0,66.26,66.4,66.26,66.35,7300.0
2012-02-24 11:20:00,66.35,66.56,66.32,66.47,12100.0,66.35,66.56,66.32,66.47,12100.0
2012-02-24 11:25:00,66.44,66.65,66.44,66.65,7000.0,66.44,66.65,66.44,66.65,7000.0
2012-02-24 11:30:00,66.66,66.69,66.54,66.54,6700.0,66.66,66.69,66.54,66.54,6700.0
2012-02-24 11:35:00,66.52,66.57,66.45,66.51,10800.0,66.52,66.57,66.45,66.51,10800.0
2012-02-24 11:40:00,66.52,66.6,66.52,66.59,13900.0,66.52,66.6,66.52,66.59,13900.0
2012-02-24 11:45:00,66.59,66.61,66.55,66.58,4700.0,66.59,66.61,66.55,66.58,4700.0
2012-02-24 11:50:00,66.58,66.6,66.5,66.53,4000.0,66.58,66.6,66.5,66.53,4000.0
2012-02-24 11:55:00,66.54,66.55,66.49,66.55,7000.0,66.54,66.55,66.49,66.55,7000.0
2012-02-24 12:00:00,66.55,66.59,66.49,66.53,4800.0,66.55,66.59,66.49,66.53,4800.0
2012-02-24 12:05:00,66.54,66.57,66.51,66.51,3500.0,66.54,66.57,66.51,66.51,3500.0
2012-02-24 12:10:00,66.5,66.5,66.42,66.45,5100.0,66.5,66.5,66.42,66.45,5100.0
2012-02-24 12:15:00,66.45,66.53,66.45,66.5,11400.0,66.45,66.53,66.45,66.5,11400.0
2012-02-24 12:20:00,66.5,66.76,66.5,66.76,30200.0,66.5,66.76,66.5,66.76,30200.0
2012-02-24 12:25:00,66.75,66.9,66.69,66.9,12000.0,66.75,66.9,66.69,66.9,12000.0
2012-02-24 12:30:00,66.86,66.88,66.71,66.8,11900.0,66.86,66.88,66.71,66.8,11900.0
2012-02-24 12:35:00,66.79,66.94,66.79,66.88,25100.0,66.79,66.94,66.79,66.88,25100.0
2012-02-24 12:40:00,66.9,66.9,66.8,66.81,8100.0,66.9,66.9,66.8,66.81,8100.0
2012-02-24 12:45:00,66.79,66.81,66.71,66.71,8000.0,66.79,66.81,66.71,66.71,8000.0
2012-02-24 12:50:00,66.72,66.77,66.67,66.69,12900.0,66.72,66.77,66.67,66.69,12900.0
2012-02-24 12:55:00,66.69,66.69,66.61,66.64,5800.0,66.69,66.69,66.61,66.64,5800.0
2012-02-24 13:00:00,66.61,66.65,66.59,66.62,5100.0,66.61,66.65,66.59,66.62,5100.0
2012-02-24 13:05:00,66.64,66.64,66.57,66.58,7000.0,66.64,66.64,66.57,66.58,7000.0
2012-02-24 13:10:00,66.55,66.7,66.55,66.62,6900.0,66.55,66.7,66.55,66.62,6900.0
2012-02-24 13:15:00,66.62,66.72,66.62,66.71,7700.0,66.62,66.72,66.62,66.71,7700.0
2012-02-24 13:20:00,66.71,66.72,66.64,66.64,3200.0,66.71,66.72,66.64,66.64,3200.0
2012-02-24 13:25:00,66.63,66.63,66.47,66.47,9300.0,66.63,66.63,66.47,66.47,9300.0
2012-02-24 13:30:00,66.45,66.54,66.45,66.54,5900.0,66.45,66.54,66.45,66.54,5900.0
2012-02-24 13:35:00,66.55,66.69,66.55,66.63,9800.0,66.55,66.69,66.55,66.63,9800.0
2012-02-24 13:40:00,66.63,66.63,66.57,66.58,6500.0,66.63,66.63,66.57,66.58,6500.0
2012-02-24 13:45:00,66.57,66.65,66.54,66.57,6600.0,66.57,66.65,66.54,66.57,6600.0
2012-02-24 13:50:00,66.58,66.72,66.58,66.72,5200.0,66.58,66.72,66.58,66.72,5200.0
2012-02-24 13:55:00,66.71,66.87,66.71,66.81,15500.0,66.71,66.87,66.71,66.81,15500.0
2012-02-24 14:00:00,66.83,66.87,66.81,66.87,5400.0,66.83,66.87,66.81,66.87,5400.0
2012-02-24 14:05:00,66.86,66.87,66.65,66.7,9800.0,66.86,66.87,66.65,66.7,9800.0
2012-02-24 14:10:00,66.68,66.71,66.63,66.66,6100.0,66.68,66.71,66.63,66.66,6100.0
2012-02-24 14:15:00,66.63,66.67,66.6,66.64,7700.0,66.63,66.67,66.6,66.64,7700.0
2012-02-24 14:20:00,66.61,66.64,66.54,66.56,6400.0,66.61,66.64,66.54,66.56,6400.0
2012-02-24 14:25:00,66.56,66.58,66.44,66.44,12300.0,66.56,66.58,66.44,66.44,12300.0
2012-02-24 14:30:00,66.44,66.45,66.33,66.45,15500.0,66.44,66.45,66.33,66.45,15500.0
2012-02-24 14:35:00,66.44,66.45,66.36,66.4,19100.0,66.44,66.45,66.36,66.4,19100.0
2012-02-24 14:40:00,66.39,66.41,66.35,66.37,10400.0,66.39,66.41,66.35,66.37,10400.0
2012-02-24 14:45:00,66.35,66.37,66.3,66.35,13900.0,66.35,66.37,66.3,66.35,13900.0
2012-02-24 14:50:00,66.37,66.43,66.31,66.43,10500.0,66.37,66.43,66.31,66.43,10500.0
2012-02-24 14:55:00,66.43,66.49,66.43,66.44,11000.0,66.43,66.49,66.43,66.44,11000.0
2012-02-24 15:00:00,66.45,66.48,66.38,66.38,16600.0,66.45,66.48,66.38,66.38,16600.0
2012-02-24 15:05:00,66.39,66.5,66.39,66.49,11500.0,66.39,66.5,66.39,66.49,11500.0
2012-02-24 15:10:00,66.49,66.51,66.41,66.5,14200.0,66.49,66.51,66.41,66.5,14200.0
2012-02-24 15:15:00,66.49,66.61,66.49,66.59,13500.0,66.49,66.61,66.49,66.59,13500.0
2012-02-24 15:20:00,66.6,66.64,66.59,66.6,7000.0,66.6,66.64,66.59,66.6,7000.0
2012-02-24 15:25:00,66.59,66.69,66.57,66.66,17900.0,66.59,66.69,66.57,66.66,17900.0
2012-02-24 15:30:00,66.65,66.69,66.57,66.69,16900.0,66.65,66.69,66.57,66.69,16900.0
2012-02-24 15:35:00,66.69,66.79,66.67,66.76,21500.0,66.69,66.79,66.67,66.76,21500.0
2012-02-24 15:40:00,66.75,66.77,66.65,66.7,27700.0,66.75,66.77,66.65,66.7,27700.0
2012-02-24 15:45:00,66.66,66.71,66.48,66.53,31400.0,66.66,66.71,66.48,66.53,31400.0
2012-02-24 15:50:00,66.56,66.61,66.45,66.58,34900.0,66.56,66.61,66.45,66.58,34900.0
2012-02-24 15:55:00,66.58,66.59,66.51,66.58,54000.0,66.58,66.59,66.51,66.58,54000.0
2012-02-27 09:30:00,65.84,66.15,65.75,66.01,61800.0,65.84,66.15,65.75,66.01,61800.0
2012-02-27 09:35:00,65.98,66.3,65.85,66.21,14700.0,65.98,66.3,65.85,66.21,14700.0
2012-02-27 09:40:00,66.24,66.26,65.95,66.02,21000.0,66.24,66.26,65.95,66.02,21000.0
2012-02-27 09:45:00,66.0,66.2,65.99,65.99,20200.0,66.0,66.2,65.99,65.99,20200.0
2012-02-27 09:50:00,66.06,66.33,66.01,66.22,20000.0,66.06,66.33,66.01,66.22,20000.0
2012-02-27 09:55:00,66.25,66.52,66.16,66.45,39800.0,66.25,66.52,66.16,66.45,39800.0
2012-02-27 10:00:00,66.46,66.59,66.32,66.32,8300.0,66.46,66.59,66.32,66.32,8300.0
2012-02-27 10:05:00,66.38,66.4,66.22,66.36,9400.0,66.38,66.4,66.22,66.36,9400.0
2012-02-27 10:10:00,66.4,66.64,66.4,66.49,12500.0,66.4,66.64,66.4,66.49,12500.0
2012-02-27 10:15:00,66.52,66.52,66.27,66.44,8300.0,66.52,66.52,66.27,66.44,8300.0
2012-02-27 10:20:00,66.45,66.49,66.39,66.42,13300.0,66.45,66.49,66.39,66.42,13300.0
2012-02-27 10:25:00,66.42,66.5,66.38,66.5,4300.0,66.42,66.5,66.38,66.5,4300.0
2012-02-27 10:30:00,66.49,66.5,66.4,66.45,27900.0,66.49,66.5,66.4,66.45,27900.0
2012-02-27 10:35:00,66.43,66.5,66.4,66.49,17000.0,66.43,66.5,66.4,66.49,17000.0
2012-02-27 10:40:00,66.48,66.95,66.47,66.91,21600.0,66.48,66.95,66.47,66.91,21600.0
2012-02-27 10:45:00,66.93,67.0,66.89,66.91,5600.0,66.93,67.0,66.89,66.91,5600.0
2012-02-27 10:50:00,66.89,66.9,66.68,66.68,12900.0,66.89,66.9,66.68,66.68,12900.0
2012-02-27 10:55:00,66.68,66.85,66.62,66.67,20000.0,66.68,66.85,66.62,66.67,20000.0
2012-02-27 11:00:00,66.69,66.7,66.62,66.67,8200.0,66.69,66.7,66.62,66.67,8200.0
2012-02-27 11:05:00,66.67,66.97,66.62,66.95,14000.0,66.67,66.97,66.62,66.95,14000.0
2012-02-27 11:10:00,66.93,66.98,66.85,66.94,19800.0,66.93,66.98,66.85,66.94,19800.0
2012-02-27 11:15:00,66.94,67.17,66.94,67.12,22400.0,66.94,67.17,66.94,67.12,22400.0
2012-02-27 11:20:00,67.1,67.23,67.1,67.19,24700.0,67.1,67.23,67.1,67.19,24700.0
2012-02-27 11:25:00,67.2,67.2,67.0,67.04,19000.0,67.2,67.2,67.0,67.04,19000.0
2012-02-27 11:30:00,67.08,67.1,66.97,67.0,7400.0,67.08,67.1,66.97,67.0,7400.0
2012-02-27 11:35:00,67.0,67.07,66.98,67.02,20100.0,67.0,67.07,66.98,67.02,20100.0
2012-02-27 11:40:00,66.97,67.01,66.96,66.96,10800.0,66.97,67.01,66.96,66.96,10800.0
2012-02-27 11:45:00,66.93,66.95,66.84,66.87,14800.0,66.93,66.95,66.84,66.87,14800.0
2012-02-27 11:50:00,66.89,67.0,66.89,66.94,6200.0,66.89,67.0,66.89,66.94,6200.0
2012-02-27 11:55:00,66.95,66.98,66.91,66.91,13800.0,66.95,66.98,66.91,66.91,13800.0
2012-02-27 12:00:00,66.94,67.05,66.94,67.02,10600.0,66.94,67.05,66.94,67.02,10600.0
2012-02-27 12:05:00,67.02,67.14,67.0,67.08,14000.0,67.02,67.14,67.0,67.08,14000.0
2012-02-27 12:10:00,67.0,67.01,66.96,67.01,12600.0,67.0,67.01,66.96,67.01,12600.0
2012-02-27 12:15:00,67.01,67.01,66.9,66.94,10900.0,67.01,67.01,66.9,66.94,10900.0
2012-02-27 12:20:00,66.96,66.97,66.9,66.91,8500.0,66.96,66.97,66.9,66.91,8500.0
2012-02-27 12:25:00,66.91,67.07,66.91,67.04,7100.0,66.91,67.07,66.91,67.04,7100.0
2012-02-27 12:30:00,67.01,67.07,66.88,66.95,17800.0,67.01,67.07,66.88,66.95,17800.0
2012-02-27 12:35:00,66.95,67.02,66.95,66.99,7300.0,66.95,67.02,66.95,66.99,7300.0
2012-02-27 12:40:00,66.99,67.07,66.95,67.04,5000.0,66.99,67.07,66.95,67.04,5000.0
2012-02-27 12:45:00,67.06,67.16,67.06,67.15,8600.0,67.06,67.16,67.06,67.15,8600.0
2012-02-27 12:50:00,67.16,67.25,67.1,67.11,15700.0,67.16,67.25,67.1,67.11,15700.0
2012-02-27 12:55:00,67.15,67.15,66.93,66.99,46100.0,67.15,67.15,66.93,66.99,46100.0
2012-02-27 13:00:00,66.99,67.07,66.84,66.87,44600.0,66.99,67.07,66.84,66.87,44600.0
2012-02-27 13:05:00,66.87,67.1,66.87,67.08,7900.0,66.87,67.1,66.87,67.08,7900.0
2012-02-27 13:10:00,67.09,67.16,67.08,67.13,5600.0,67.09,67.16,67.08,67.13,5600.0
2012-02-27 13:15:00,67.1,67.1,66.97,67.05,5300.0,67.1,67.1,66.97,67.05,5300.0
2012-02-27 13:20:00,67.06,67.08,67.03,67.05,3500.0,67.06,67.08,67.03,67.05,3500.0
2012-02-27 13:25:00,67.06,67.2,66.97,67.0,7700.0,67.06,67.2,66.97,67.0,7700.0
2012-02-27 13:30:00,66.98,67.07,66.97,67.05,8400.0,66.98,67.07,66.97,67.05,8400.0
2012-02-27 13:35:00,67.05,67.19,67.05,67.18,5400.0,67.05,67.19,67.05,67.18,5400.0
2012-02-27 13:40:00,67.2,67.23,67.13,67.2,3300.0,67.2,67.23,67.13,67.2,3300.0
2012-02-27 13:45:00,67.2,67.25,67.1,67.1,19900.0,67.2,67.25,67.1,67.1,19900.0
2012-02-27 13:50:00,67.14,67.17,67.02,67.08,4900.0,67.14,67.17,67.02,67.08,4900.0
2012-02-27 13:55:00,67.05,67.13,67.0,67.05,5300.0,67.05,67.13,67.0,67.05,5300.0
2012-02-27 14:00:00,67.05,67.19,67.05,67.19,5000.0,67.05,67.19,67.05,67.19,5000.0
2012-02-27 14:05:00,67.19,67.21,67.13,67.18,6400.0,67.19,67.21,67.13,67.18,6400.0
2012-02-27 14:10:00,67.18,67.18,67.16,67.16,4700.0,67.18,67.18,67.16,67.16,4700.0
2012-02-27 14:15:00,67.16,67.16,67.11,67.11,3400.0,67.16,67.16,67.11,67.11,3400.0
2012-02-27 14:20:00,67.1,67.1,67.0,67.02,3800.0,67.1,67.1,67.0,67.02,3800.0
2012-02-27 14:25:00,67.02,67.1,67.02,67.09,4800.0,67.02,67.1,67.02,67.09,4800.0
2012-02-27 14:30:00,67.1,67.13,67.08,67.13,1600.0,67.1,67.13,67.08,67.13,1600.0
2012-02-27 14:35:00,67.11,67.19,67.1,67.15,2900.0,67.11,67.19,67.1,67.15,2900.0
2012-02-27 14:40:00,67.12,67.23,67.12,67.23,14100.0,67.12,67.23,67.12,67.23,14100.0
2012-02-27 14:45:00,67.22,67.24,67.03,67.18,22200.0,67.22,67.24,67.03,67.18,22200.0
2012-02-27 14:50:00,67.17,67.28,67.14,67.22,29400.0,67.17,67.28,67.14,67.22,29400.0
2012-02-27 14:55:00,67.25,67.3,67.25,67.27,18500.0,67.25,67.3,67.25,67.27,18500.0
2012-02-27 15:00:00,67.29,67.5,67.29,67.43,45600.0,67.29,67.5,67.29,67.43,45600.0
2012-02-27 15:05:00,67.43,67.45,67.37,67.4,8900.0,67.43,67.45,67.37,67.4,8900.0
2012-02-27 15:10:00,67.37,67.43,67.25,67.3,17300.0,67.37,67.43,67.25,67.3,17300.0
2012-02-27 15:15:00,67.31,67.31,67.13,67.23,12300.0,67.31,67.31,67.13,67.23,12300.0
2012-02-27 15:20:00,67.28,67.3,67.15,67.16,7000.0,67.28,67.3,67.15,67.16,7000.0
2012-02-27 15:25:00,67.2,67.37,67.2,67.25,15300.0,67.2,67.37,67.2,67.25,15300.0
2012-02-27 15:30:00,67.28,67.41,67.26,67.4,20100.0,67.28,67.41,67.26,67.4,20100.0
2012-02-27 15:35:00,67.38,67.53,67.37,67.5,37600.0,67.38,67.53,67.37,67.5,37600.0
2012-02-27 15:40:00,67.5,67.56,67.42,67.49,49900.0,67.5,67.56,67.42,67.49,49900.0
2012-02-27 15:45:00,67.45,67.51,67.36,67.44,35200.0,67.45,67.51,67.36,67.44,35200.0
2012-02-27 15:50:00,67.42,67.49,67.26,67.32,24800.0,67.42,67.49,67.26,67.32,24800.0
2012-02-27 15:55:00,67.32,67.38,67.2,67.38,39500.0,67.32,67.38,67.2,67.38,39500.0
2012-02-28 09:30:00,67.3,67.3,67.02,67.16,29600.0,67.3,67.3,67.02,67.16,29600.0
2012-02-28 09:35:00,67.18,67.24,67.01,67.15,28200.0,67.18,67.24,67.01,67.15,28200.0
2012-02-28 09:40:00,67.1,67.3,67.0,67.05,13600.0,67.1,67.3,67.0,67.05,13600.0
2012-02-28 09:45:00,67.07,67.13,67.01,67.13,9000.0,67.07,67.13,67.01,67.13,9000.0
2012-02-28 09:50:00,67.07,67.25,67.01,67.01,22600.0,67.07,67.25,67.01,67.01,22600.0
2012-02-28 09:55:00,67.01,67.18,66.99,67.09,57700.0,67.01,67.18,66.99,67.09,57700.0
2012-02-28 10:00:00,67.09,67.35,67.0,67.31,34600.0,67.09,67.35,67.0,67.31,34600.0
2012-02-28 10:05:00,67.31,67.51,67.29,67.39,14000.0,67.31,67.51,67.29,67.39,14000.0
2012-02-28 10:10:00,67.42,67.72,67.39,67.65,29200.0,67.42,67.72,67.39,67.65,29200.0
2012-02-28 10:15:00,67.65,67.84,67.62,67.76,37200.0,67.65,67.84,67.62,67.76,37200.0
2012-02-28 10:20:00,67.77,67.78,67.66,67.71,31000.0,67.77,67.78,67.66,67.71,31000.0
2012-02-28 10:25:00,67.7,67.79,67.6,67.67,17500.0,67.7,67.79,67.6,67.67,17500.0
2012-02-28 10:30:00,67.67,67.81,67.55,67.62,29200.0,67.67,67.81,67.55,67.62,29200.0
2012-02-28 10:35:00,67.67,67.75,67.43,67.73,46600.0,67.67,67.75,67.43,67.73,46600.0
2012-02-28 10:40:00,67.72,67.8,67.67,67.75,37200.0,67.72,67.8,67.67,67.75,37200.0
2012-02-28 10:45:00,67.76,67.84,67.68,67.76,42600.0,67.76,67.84,67.68,67.76,42600.0
2012-02-28 10:50:00,67.76,67.76,67.53,67.56,18100.0,67.76,67.76,67.53,67.56,18100.0
2012-02-28 10:55:00,67.57,67.57,67.4,67.52,13700.0,67.57,67.57,67.4,67.52,13700.0
2012-02-28 11:00:00,67.53,67.58,67.37,67.37,9600.0,67.53,67.58,67.37,67.37,9600.0
2012-02-28 11:05:00,67.41,67.51,67.37,67.51,11200.0,67.41,67.51,67.37,67.51,11200.0
2012-02-28 11:10:00,67.5,67.55,67.33,67.36,33000.0,67.5,67.55,67.33,67.36,33000.0
2012-02-28 11:15:00,67.42,67.42,67.26,67.3,44500.0,67.42,67.42,67.26,67.3,44500.0
2012-02-28 11:20:00,67.31,67.35,67.27,67.3,4900.0,67.31,67.35,67.27,67.3,4900.0
2012-02-28 11:25:00,67.3,67.36,67.3,67.36,6800.0,67.3,67.36,67.3,67.36,6800.0
2012-02-28 11:30:00,67.36,67.47,67.36,67.47,14900.0,67.36,67.47,67.36,67.47,14900.0
2012-02-28 11:35:00,67.44,67.58,67.42,67.58,15000.0,67.44,67.58,67.42,67.58,15000.0
2012-02-28 11:40:00,67.57,67.6,67.47,67.48,7000.0,67.57,67.6,67.47,67.48,7000.0
2012-02-28 11:45:00,67.49,67.59,67.48,67.52,10200.0,67.49,67.59,67.48,67.52,10200.0
2012-02-28 11:50:00,67.52,67.54,67.41,67.47,9100.0,67.52,67.54,67.41,67.47,9100.0
2012-02-28 11:55:00,67.48,67.5,67.44,67.46,15100.0,67.48,67.5,67.44,67.46,15100.0
2012-02-28 12:00:00,67.48,67.53,67.45,67.53,10000.0,67.48,67.53,67.45,67.53,10000.0
2012-02-28 12:05:00,67.53,67.53,67.45,67.46,12900.0,67.53,67.53,67.45,67.46,12900.0
2012-02-28 12:10:00,67.47,67.47,67.44,67.46,5400.0,67.47,67.47,67.44,67.46,5400.0
2012-02-28 12:15:00,67.45,67.46,67.4,67.4,27000.0,67.45,67.46,67.4,67.4,27000.0
2012-02-28 12:20:00,67.41,67.42,67.39,67.39,5100.0,67.41,67.42,67.39,67.39,5100.0
2012-02-28 12:25:00,67.38,67.45,67.36,67.42,9700.0,67.38,67.45,67.36,67.42,9700.0
2012-02-28 12:30:00,67.43,67.52,67.43,67.45,8300.0,67.43,67.52,67.43,67.45,8300.0
2012-02-28 12:35:00,67.48,67.55,67.47,67.53,13400.0,67.48,67.55,67.47,67.53,13400.0
2012-02-28 12:40:00,67.54,67.6,67.53,67.55,12700.0,67.54,67.6,67.53,67.55,12700.0
2012-02-28 12:45:00,67.53,67.76,67.53,67.69,15800.0,67.53,67.76,67.53,67.69,15800.0
2012-02-28 12:50:00,67.74,67.78,67.72,67.78,12300.0,67.74,67.78,67.72,67.78,12300.0
2012-02-28 12:55:00,67.77,67.82,67.72,67.81,17100.0,67.77,67.82,67.72,67.81,17100.0
2012-02-28 13:00:00,67.8,67.8,67.66,67.66,9000.0,67.8,67.8,67.66,67.66,9000.0
2012-02-28 13:05:00,67.69,67.83,67.69,67.71,14300.0,67.69,67.83,67.69,67.71,14300.0
2012-02-28 13:10:00,67.69,67.7,67.65,67.66,11300.0,67.69,67.7,67.65,67.66,11300.0
2012-02-28 13:15:00,67.68,67.7,67.66,67.66,5700.0,67.68,67.7,67.66,67.66,5700.0
2012-02-28 13:20:00,67.67,67.69,67.66,67.67,2700.0,67.67,67.69,67.66,67.67,2700.0
2012-02-28 13:25:00,67.67,67.68,67.62,67.65,5200.0,67.67,67.68,67.62,67.65,5200.0
2012-02-28 13:30:00,67.63,67.64,67.51,67.56,14900.0,67.63,67.64,67.51,67.56,14900.0
2012-02-28 13:35:00,67.56,67.57,67.52,67.55,6400.0,67.56,67.57,67.52,67.55,6400.0
2012-02-28 13:40:00,67.54,67.54,67.48,67.52,7200.0,67.54,67.54,67.48,67.52,7200.0
2012-02-28 13:45:00,67.52,67.52,67.25,67.25,14600.0,67.52,67.52,67.25,67.25,14600.0
2012-02-28 13:50:00,67.25,67.4,67.22,67.26,17400.0,67.25,67.4,67.22,67.26,17400.0
2012-02-28 13:55:00,67.26,67.4,67.26,67.4,3700.0,67.26,67.4,67.26,67.4,3700.0
2012-02-28 14:00:00,67.35,67.39,67.35,67.35,9400.0,67.35,67.39,67.35,67.35,9400.0
2012-02-28 14:05:00,67.36,67.46,67.36,67.46,9300.0,67.36,67.46,67.36,67.46,9300.0
2012-02-28 14:10:00,67.45,67.46,67.29,67.3,16000.0,67.45,67.46,67.29,67.3,16000.0
2012-02-28 14:15:00,67.29,67.38,67.27,67.38,9700.0,67.29,67.38,67.27,67.38,9700.0
2012-02-28 14:20:00,67.36,67.41,67.33,67.33,27000.0,67.36,67.41,67.33,67.33,27000.0
2012-02-28 14:25:00,67.35,67.35,67.27,67.29,9900.0,67.35,67.35,67.27,67.29,9900.0
2012-02-28 14:30:00,67.31,67.39,67.25,67.39,16500.0,67.31,67.39,67.25,67.39,16500.0
2012-02-28 14:35:00,67.4,67.4,67.29,67.33,8500.0,67.4,67.4,67.29,67.33,8500.0
2012-02-28 14:40:00,67.34,67.35,67.25,67.31,3300.0,67.34,67.35,67.25,67.31,3300.0
2012-02-28 14:45:00,67.31,67.41,67.27,67.41,3100.0,67.31,67.41,67.27,67.41,3100.0
2012-02-28 14:50:00,67.41,67.46,67.33,67.35,3500.0,67.41,67.46,67.33,67.35,3500.0
2012-02-28 14:55:00,67.3,67.42,67.3,67.41,6300.0,67.3,67.42,67.3,67.41,6300.0
2012-02-28 15:00:00,67.42,67.48,67.41,67.44,8300.0,67.42,67.48,67.41,67.44,8300.0
2012-02-28 15:05:00,67.44,67.45,67.34,67.42,9000.0,67.44,67.45,67.34,67.42,9000.0
2012-02-28 15:10:00,67.42,67.55,67.41,67.54,15300.0,67.42,67.55,67.41,67.54,15300.0
2012-02-28 15:15:00,67.53,67.66,67.53,67.54,21100.0,67.53,67.66,67.53,67.54,21100.0
2012-02-28 15:20:00,67.53,67.64,67.53,67.56,19400.0,67.53,67.64,67.53,67.56,19400.0
2012-02-28 15:25:00,67.56,67.7,67.5,67.69,40100.0,67.56,67.7,67.5,67.69,40100.0
2012-02-28 15:30:00,67.69,67.76,67.64,67.7,18800.0,67.69,67.76,67.64,67.7,18800.0
2012-02-28 15:35:00,67.71,67.81,67.69,67.71,25100.0,67.71,67.81,67.69,67.71,25100.0
2012-02-28 15:40:00,67.71,67.79,67.69,67.7,38900.0,67.71,67.79,67.69,67.7,38900.0
2012-02-28 15:45:00,67.68,67.81,67.62,67.73,41700.0,67.68,67.81,67.62,67.73,41700.0
2012-02-28 15:50:00,67.74,67.76,67.66,67.7,28100.0,67.74,67.76,67.66,67.7,28100.0
2012-02-28 15:55:00,67.69,67.74,67.67,67.74,25800.0,67.69,67.74,67.67,67.74,25800.0
2012-02-29 09:30:00,67.92,68.06,67.72,67.93,52600.0,67.92,68.06,67.72,67.93,52600.0
2012-02-29 09:35:00,67.91,68.05,67.91,68.0,27600.0,67.91,68.05,67.91,68.0,27600.0
2012-02-29 09:40:00,68.0,68.0,67.59,67.75,34100.0,68.0,68.0,67.59,67.75,34100.0
2012-02-29 09:45:00,67.81,67.99,67.76,67.83,19000.0,67.81,67.99,67.76,67.83,19000.0
2012-02-29 09:50:00,67.8,67.91,67.75,67.86,20100.0,67.8,67.91,67.75,67.86,20100.0
2012-02-29 09:55:00,67.89,67.91,67.84,67.89,13200.0,67.89,67.91,67.84,67.89,13200.0
2012-02-29 10:00:00,67.89,67.95,67.62,67.62,21100.0,67.89,67.95,67.62,67.62,21100.0
2012-02-29 10:05:00,67.66,67.93,67.61,67.92,36100.0,67.66,67.93,67.61,67.92,36100.0
2012-02-29 10:10:00,67.9,67.9,67.79,67.79,12000.0,67.9,67.9,67.79,67.79,12000.0
2012-02-29 10:15:00,67.81,67.85,67.65,67.77,37500.0,67.81,67.85,67.65,67.77,37500.0
2012-02-29 10:20:00,67.73,67.77,67.59,67.74,34600.0,67.73,67.77,67.59,67.74,34600.0
2012-02-29 10:25:00,67.76,67.91,67.71,67.81,11600.0,67.76,67.91,67.71,67.81,11600.0
2012-02-29 10:30:00,67.81,67.87,67.72,67.87,17700.0,67.81,67.87,67.72,67.87,17700.0
2012-02-29 10:35:00,67.88,67.9,67.75,67.81,11800.0,67.88,67.9,67.75,67.81,11800.0
2012-02-29 10:40:00,67.82,67.83,67.67,67.7,5200.0,67.82,67.83,67.67,67.7,5200.0
2012-02-29 10:45:00,67.69,67.69,67.32,67.37,33300.0,67.69,67.69,67.32,67.37,33300.0
2012-02-29 10:50:00,67.37,67.59,67.22,67.59,23400.0,67.37,67.59,67.22,67.59,23400.0
2012-02-29 10:55:00,67.58,67.63,67.39,67.58,13200.0,67.58,67.63,67.39,67.58,13200.0
2012-02-29 11:00:00,67.62,67.67,67.56,67.66,7300.0,67.62,67.67,67.56,67.66,7300.0
2012-02-29 11:05:00,67.64,67.78,67.6,67.76,12600.0,67.64,67.78,67.6,67.76,12600.0
2012-02-29 11:10:00,67.77,67.83,67.68,67.72,35500.0,67.77,67.83,67.68,67.72,35500.0
2012-02-29 11:15:00,67.74,67.77,67.65,67.68,13500.0,67.74,67.77,67.65,67.68,13500.0
2012-02-29 11:20:00,67.66,67.78,67.6,67.73,12800.0,67.66,67.78,67.6,67.73,12800.0
2012-02-29 11:25:00,67.75,67.76,67.51,67.53,9900.0,67.75,67.76,67.51,67.53,9900.0
2012-02-29 11:30:00,67.54,67.7,67.39,67.64,24700.0,67.54,67.7,67.39,67.64,24700.0
2012-02-29 11:35:00,67.61,67.73,67.53,67.73,19800.0,67.61,67.73,67.53,67.73,19800.0
2012-02-29 11:40:00,67.73,67.92,67.73,67.86,16600.0,67.73,67.92,67.73,67.86,16600.0
2012-02-29 11:45:00,67.86,67.9,67.76,67.89,6800.0,67.86,67.9,67.76,67.89,6800.0
2012-02-29 11:50:00,67.89,68.05,67.89,67.89,25000.0,67.89,68.05,67.89,67.89,25000.0
2012-02-29 11:55:00,67.93,67.96,67.8,67.82,3600.0,67.93,67.96,67.8,67.82,3600.0
2012-02-29 12:00:00,67.8,67.9,67.8,67.89,12000.0,67.8,67.9,67.8,67.89,12000.0
2012-02-29 12:05:00,67.87,68.0,67.79,67.94,21100.0,67.87,68.0,67.79,67.94,21100.0
2012-02-29 12:10:00,67.94,68.0,67.89,67.98,5800.0,67.94,68.0,67.89,67.98,5800.0
2012-02-29 12:15:00,67.93,67.96,67.81,67.83,19600.0,67.93,67.96,67.81,67.83,19600.0
2012-02-29 12:20:00,67.78,67.89,67.78,67.82,2700.0,67.78,67.89,67.78,67.82,2700.0
2012-02-29 12:25:00,67.86,67.91,67.84,67.88,5100.0,67.86,67.91,67.84,67.88,5100.0
2012-02-29 12:30:00,67.86,67.88,67.75,67.76,2800.0,67.86,67.88,67.75,67.76,2800.0
2012-02-29 12:35:00,67.76,67.84,67.76,67.84,2900.0,67.76,67.84,67.76,67.84,2900.0
2012-02-29 12:40:00,67.82,67.82,67.63,67.68,5700.0,67.82,67.82,67.63,67.68,5700.0
2012-02-29 12:45:00,67.66,67.75,67.65,67.67,19800.0,67.66,67.75,67.65,67.67,19800.0
2012-02-29 12:50:00,67.74,67.8,67.67,67.68,7900.0,67.74,67.8,67.67,67.68,7900.0
2012-02-29 12:55:00,67.73,67.73,67.51,67.51,10100.0,67.73,67.73,67.51,67.51,10100.0
2012-02-29 13:00:00,67.54,67.63,67.54,67.56,5400.0,67.54,67.63,67.54,67.56,5400.0
2012-02-29 13:05:00,67.6,67.79,67.6,67.79,11600.0,67.6,67.79,67.6,67.79,11600.0
2012-02-29 13:10:00,67.8,67.8,67.75,67.75,2200.0,67.8,67.8,67.75,67.75,2200.0
2012-02-29 13:15:00,67.74,67.74,67.59,67.59,16000.0,67.74,67.74,67.59,67.59,16000.0
2012-02-29 13:20:00,67.56,67.69,67.55,67.67,4600.0,67.56,67.69,67.55,67.67,4600.0
2012-02-29 13:25:00,67.69,67.73,67.65,67.7,3300.0,67.69,67.73,67.65,67.7,3300.0
2012-02-29 13:30:00,67.73,67.81,67.7,67.8,13100.0,67.73,67.81,67.7,67.8,13100.0
2012-02-29 13:35:00,67.81,67.85,67.71,67.75,5700.0,67.81,67.85,67.71,67.75,5700.0
2012-02-29 13:40:00,67.78,67.84,67.75,67.75,2200.0,67.78,67.84,67.75,67.75,2200.0
2012-02-29 13:45:00,67.72,67.73,67.67,67.73,2200.0,67.72,67.73,67.67,67.73,2200.0
2012-02-29 13:50:00,67.74,67.75,67.57,67.57,9900.0,67.74,67.75,67.57,67.57,9900.0
2012-02-29 13:55:00,67.58,67.7,67.54,67.64,11700.0,67.58,67.7,67.54,67.64,11700.0
2012-02-29 14:00:00,67.68,67.74,67.64,67.73,8500.0,67.68,67.74,67.64,67.73,8500.0
2012-02-29 14:05:00,67.78,67.88,67.7,67.75,9200.0,67.78,67.88,67.7,67.75,9200.0
2012-02-29 14:10:00,67.74,67.79,67.59,67.61,21200.0,67.74,67.79,67.59,67.61,21200.0
2012-02-29 14:15:00,67.62,67.62,67.54,67.56,2000.0,67.62,67.62,67.54,67.56,2000.0
2012-02-29 14:20:00,67.58,67.58,67.35,67.36,20500.0,67.58,67.58,67.35,67.36,20500.0
2012-02-29 14:25:00,67.35,67.55,67.35,67.55,7400.0,67.35,67.55,67.35,67.55,7400.0
2012-02-29 14:30:00,67.52,67.55,67.4,67.4,6800.0,67.52,67.55,67.4,67.4,6800.0
2012-02-29 14:35:00,67.37,67.4,67.31,67.37,9000.0,67.37,67.4,67.31,67.37,9000.0
2012-02-29 14:40:00,67.37,67.4,67.3,67.39,4400.0,67.37,67.4,67.3,67.39,4400.0
2012-02-29 14:45:00,67.36,67.46,67.3,67.39,6600.0,67.36,67.46,67.3,67.39,6600.0
2012-02-29 14:50:00,67.42,67.46,67.38,67.43,5300.0,67.42,67.46,67.38,67.43,5300.0
2012-02-29 14:55:00,67.44,67.49,67.39,67.43,12000.0,67.44,67.49,67.39,67.43,12000.0
2012-02-29 15:00:00,67.47,67.47,67.26,67.32,23500.0,67.47,67.47,67.26,67.32,23500.0
2012-02-29 15:05:00,67.27,67.32,67.27,67.27,6300.0,67.27,67.32,67.27,67.27,6300.0
2012-02-29 15:10:00,67.27,67.38,67.26,67.38,9900.0,67.27,67.38,67.26,67.38,9900.0
2012-02-29 15:15:00,67.4,67.42,67.32,67.42,12300.0,67.4,67.42,67.32,67.42,12300.0
2012-02-29 15:20:00,67.41,67.44,67.3,67.34,12300.0,67.41,67.44,67.3,67.34,12300.0
2012-02-29 15:25:00,67.31,67.4,67.27,67.38,17400.0,67.31,67.4,67.27,67.38,17400.0
2012-02-29 15:30:00,67.38,67.38,67.25,67.36,31900.0,67.38,67.38,67.25,67.36,31900.0
2012-02-29 15:35:00,67.36,67.37,67.15,67.25,37900.0,67.36,67.37,67.15,67.25,37900.0
2012-02-29 15:40:00,67.25,67.37,67.19,67.3,17800.0,67.25,67.37,67.19,67.3,17800.0
2012-02-29 15:45:00,67.27,67.3,67.17,67.23,39200.0,67.27,67.3,67.17,67.23,39200.0
2012-02-29 15:50:00,67.23,67.23,67.06,67.09,43600.0,67.23,67.23,67.06,67.09,43600.0
2012-02-29 15:55:00,67.07,67.08,66.99,67.02,75100.0,67.07,67.08,66.99,67.02,75100.0
2012-03-01 09:30:00,67.81,68.36,67.52,68.24,138000.0,67.81,68.36,67.52,68.24,138000.0
2012-03-01 09:35:00,68.21,68.3,68.0,68.16,63600.0,68.21,68.3,68.0,68.16,63600.0
2012-03-01 09:40:00,68.17,68.17,67.75,68.0,32100.0,68.17,68.17,67.75,68.0,32100.0
2012-03-01 09:45:00,68.0,68.12,67.91,67.95,34800.0,68.0,68.12,67.91,67.95,34800.0
2012-03-01 09:50:00,67.96,68.1,67.95,68.09,42700.0,67.96,68.1,67.95,68.09,42700.0
2012-03-01 09:55:00,68.1,68.4,68.01,68.32,89600.0,68.1,68.4,68.01,68.32,89600.0
2012-03-01 10:00:00,68.31,68.49,68.07,68.4,68800.0,68.31,68.49,68.07,68.4,68800.0
2012-03-01 10:05:00,68.4,68.67,68.37,68.5,107000.0,68.4,68.67,68.37,68.5,107000.0
2012-03-01 10:10:00,68.49,69.08,68.49,68.75,101900.0,68.49,69.08,68.49,68.75,101900.0
2012-03-01 10:15:00,68.7,69.13,68.5,68.84,109800.0,68.7,69.13,68.5,68.84,109800.0
2012-03-01 10:20:00,68.83,69.08,68.79,69.02,61100.0,68.83,69.08,68.79,69.02,61100.0
2012-03-01 10:25:00,69.02,69.09,68.9,68.95,37600.0,69.02,69.09,68.9,68.95,37600.0
2012-03-01 10:30:00,68.93,69.04,68.86,68.93,32500.0,68.93,69.04,68.86,68.93,32500.0
2012-03-01 10:35:00,68.93,69.04,68.89,69.04,29100.0,68.93,69.04,68.89,69.04,29100.0
2012-03-01 10:40:00,69.02,69.14,68.86,68.95,37400.0,69.02,69.14,68.86,68.95,37400.0
2012-03-01 10:45:00,68.94,69.0,68.94,68.95,18200.0,68.94,69.0,68.94,68.95,18200.0
2012-03-01 10:50:00,68.95,68.95,68.67,68.88,17500.0,68.95,68.95,68.67,68.88,17500.0
2012-03-01 10:55:00,68.87,68.97,68.74,68.96,22000.0,68.87,68.97,68.74,68.96,22000.0
2012-03-01 11:00:00,68.96,69.25,68.93,69.11,45000.0,68.96,69.25,68.93,69.11,45000.0
2012-03-01 11:05:00,69.11,69.25,69.08,69.15,51000.0,69.11,69.25,69.08,69.15,51000.0
2012-03-01 11:10:00,69.15,69.32,69.13,69.24,36800.0,69.15,69.32,69.13,69.24,36800.0
2012-03-01 11:15:00,69.21,69.45,69.18,69.26,42800.0,69.21,69.45,69.18,69.26,42800.0
2012-03-01 11:20:00,69.33,69.45,69.3,69.38,31400.0,69.33,69.45,69.3,69.38,31400.0
2012-03-01 11:25:00,69.36,69.69,69.31,69.69,42200.0,69.36,69.69,69.31,69.69,42200.0
2012-03-01 11:30:00,69.66,69.68,69.5,69.56,55500.0,69.66,69.68,69.5,69.56,55500.0
2012-03-01 11:35:00,69.61,69.72,69.6,69.63,17600.0,69.61,69.72,69.6,69.63,17600.0
2012-03-01 11:40:00,69.64,69.75,69.63,69.71,33700.0,69.64,69.75,69.63,69.71,33700.0
2012-03-01 11:45:00,69.71,69.8,69.62,69.7,35300.0,69.71,69.8,69.62,69.7,35300.0
2012-03-01 11:50:00,69.7,69.75,69.62,69.72,24800.0,69.7,69.75,69.62,69.72,24800.0
2012-03-01 11:55:00,69.73,69.9,69.73,69.88,47700.0,69.73,69.9,69.73,69.88,47700.0
2012-03-01 12:00:00,69.88,69.91,69.81,69.86,25700.0,69.88,69.91,69.81,69.86,25700.0
2012-03-01 12:05:00,69.88,70.0,69.84,69.94,55000.0,69.88,70.0,69.84,69.94,55000.0
2012-03-01 12:10:00,69.92,70.06,69.92,69.96,51800.0,69.92,70.06,69.92,69.96,51800.0
2012-03-01 12:15:00,69.97,70.04,69.92,69.98,26400.0,69.97,70.04,69.92,69.98,26400.0
2012-03-01 12:20:00,69.97,70.03,69.9,69.93,22800.0,69.97,70.03,69.9,69.93,22800.0
2012-03-01 12:25:00,69.97,70.04,69.94,69.99,14800.0,69.97,70.04,69.94,69.99,14800.0
2012-03-01 12:30:00,70.0,70.08,69.95,70.05,24200.0,70.0,70.08,69.95,70.05,24200.0
2012-03-01 12:35:00,70.07,70.22,70.02,70.2,25900.0,70.07,70.22,70.02,70.2,25900.0
2012-03-01 12:40:00,70.19,70.38,70.17,70.29,43600.0,70.19,70.38,70.17,70.29,43600.0
2012-03-01 12:45:00,70.26,70.33,70.23,70.33,27800.0,70.26,70.33,70.23,70.33,27800.0
2012-03-01 12:50:00,70.33,70.42,70.22,70.4,19400.0,70.33,70.42,70.22,70.4,19400.0
2012-03-01 12:55:00,70.39,70.59,70.37,70.56,34400.0,70.39,70.59,70.37,70.56,34400.0
2012-03-01 13:00:00,70.55,70.71,70.52,70.54,49900.0,70.55,70.71,70.52,70.54,49900.0
2012-03-01 13:05:00,70.54,70.75,70.54,70.74,25300.0,70.54,70.75,70.54,70.74,25300.0
2012-03-01 13:10:00,70.7,70.84,70.68,70.82,61000.0,70.7,70.84,70.68,70.82,61000.0
2012-03-01 13:15:00,70.82,70.87,70.7,70.71,87500.0,70.82,70.87,70.7,70.71,87500.0
2012-03-01 13:20:00,70.72,70.85,70.72,70.73,49800.0,70.72,70.85,70.72,70.73,49800.0
2012-03-01 13:25:00,70.73,70.8,70.72,70.73,34600.0,70.73,70.8,70.72,70.73,34600.0
2012-03-01 13:30:00,70.73,70.88,70.73,70.83,33200.0,70.73,70.88,70.73,70.83,33200.0
2012-03-01 13:35:00,70.85,70.89,70.74,70.75,31700.0,70.85,70.89,70.74,70.75,31700.0
2012-03-01 13:40:00,70.74,70.81,70.72,70.72,18200.0,70.74,70.81,70.72,70.72,18200.0
2012-03-01 13:45:00,70.72,70.75,70.72,70.73,33700.0,70.72,70.75,70.72,70.73,33700.0
2012-03-01 13:50:00,70.73,70.74,70.72,70.72,24400.0,70.73,70.74,70.72,70.72,24400.0
2012-03-01 13:55:00,70.72,70.74,70.72,70.73,24900.0,70.72,70.74,70.72,70.73,24900.0
2012-03-01 14:00:00,70.74,70.78,70.72,70.72,26100.0,70.74,70.78,70.72,70.72,26100.0
2012-03-01 14:05:00,70.72,70.82,70.72,70.79,25600.0,70.72,70.82,70.72,70.79,25600.0
2012-03-01 14:10:00,70.79,70.85,70.77,70.77,30600.0,70.79,70.85,70.77,70.77,30600.0
2012-03-01 14:15:00,70.77,70.83,70.75,70.78,18900.0,70.77,70.83,70.75,70.78,18900.0
2012-03-01 14:20:00,70.79,70.93,70.78,70.86,35900.0,70.79,70.93,70.78,70.86,35900.0
2012-03-01 14:25:00,70.86,70.89,70.72,70.76,25900.0,70.86,70.89,70.72,70.76,25900.0
2012-03-01 14:30:00,70.77,70.8,70.72,70.77,25500.0,70.77,70.8,70.72,70.77,25500.0
2012-03-01 14:35:00,70.76,70.79,70.74,70.76,21700.0,70.76,70.79,70.74,70.76,21700.0
2012-03-01 14:40:00,70.75,70.76,70.44,70.55,84900.0,70.75,70.76,70.44,70.55,84900.0
2012-03-01 14:45:00,70.55,70.55,70.34,70.39,35300.0,70.55,70.55,70.34,70.39,35300.0
2012-03-01 14:50:00,70.4,70.45,70.34,70.35,25600.0,70.4,70.45,70.34,70.35,25600.0
2012-03-01 14:55:00,70.36,70.46,70.35,70.38,28700.0,70.36,70.46,70.35,70.38,28700.0
2012-03-01 15:00:00,70.38,70.5,70.37,70.44,34800.0,70.38,70.5,70.37,70.44,34800.0
2012-03-01 15:05:00,70.46,70.69,70.44,70.63,52600.0,70.46,70.69,70.44,70.63,52600.0
2012-03-01 15:10:00,70.64,70.71,70.57,70.61,26800.0,70.64,70.71,70.57,70.61,26800.0
2012-03-01 15:15:00,70.56,70.7,70.46,70.47,33100.0,70.56,70.7,70.46,70.47,33100.0
2012-03-01 15:20:00,70.46,70.61,70.3,70.5,61400.0,70.46,70.61,70.3,70.5,61400.0
2012-03-01 15:25:00,70.52,70.75,70.46,70.75,38700.0,70.52,70.75,70.46,70.75,38700.0
2012-03-01 15:30:00,70.72,70.75,70.61,70.69,30600.0,70.72,70.75,70.61,70.69,30600.0
2012-03-01 15:35:00,70.7,70.79,70.61,70.72,54600.0,70.7,70.79,70.61,70.72,54600.0
2012-03-01 15:40:00,70.73,70.97,70.72,70.87,83500.0,70.73,70.97,70.72,70.87,83500.0
2012-03-01 15:45:00,70.89,70.98,70.86,70.9,54000.0,70.89,70.98,70.86,70.9,54000.0
2012-03-01 15:50:00,70.87,70.93,70.76,70.93,67200.0,70.87,70.93,70.76,70.93,67200.0
2012-03-01 15:55:00,70.91,70.91,70.78,70.86,82200.0,70.91,70.91,70.78,70.86,82200.0
2012-03-02 09:30:00,70.8,70.99,70.5,70.7,67400.0,70.8,70.99,70.5,70.7,67400.0
2012-03-02 09:35:00,70.68,70.82,70.5,70.7,38100.0,70.68,70.82,70.5,70.7,38100.0
2012-03-02 09:40:00,70.66,70.66,70.44,70.54,35600.0,70.66,70.66,70.44,70.54,35600.0
2012-03-02 09:45:00,70.57,70.91,70.56,70.64,25200.0,70.57,70.91,70.56,70.64,25200.0
2012-03-02 09:50:00,70.65,70.92,70.5,70.92,38900.0,70.65,70.92,70.5,70.92,38900.0
2012-03-02 09:55:00,70.82,70.84,70.41,70.41,22800.0,70.82,70.84,70.41,70.41,22800.0
2012-03-02 10:00:00,70.43,70.64,70.43,70.48,26900.0,70.43,70.64,70.43,70.48,26900.0
2012-03-02 10:05:00,70.52,70.63,70.49,70.56,18100.0,70.52,70.63,70.49,70.56,18100.0
2012-03-02 10:10:00,70.58,70.69,70.56,70.62,15400.0,70.58,70.69,70.56,70.62,15400.0
2012-03-02 10:15:00,70.6,70.77,70.6,70.72,28900.0,70.6,70.77,70.6,70.72,28900.0
2012-03-02 10:20:00,70.74,70.76,70.61,70.65,17200.0,70.74,70.76,70.61,70.65,17200.0
2012-03-02 10:25:00,70.65,70.72,70.61,70.69,29400.0,70.65,70.72,70.61,70.69,29400.0
2012-03-02 10:30:00,70.7,70.77,70.62,70.68,13000.0,70.7,70.77,70.62,70.68,13000.0
2012-03-02 10:35:00,70.72,70.99,70.72,70.98,26800.0,70.72,70.99,70.72,70.98,26800.0
2012-03-02 10:40:00,70.98,71.0,70.89,70.91,22500.0,70.98,71.0,70.89,70.91,22500.0
2012-03-02 10:45:00,70.91,70.94,70.67,70.75,22300.0,70.91,70.94,70.67,70.75,22300.0
2012-03-02 10:50:00,70.76,71.0,70.76,70.99,19900.0,70.76,71.0,70.76,70.99,19900.0
2012-03-02 10:55:00,70.99,71.0,70.84,70.9,18000.0,70.99,71.0,70.84,70.9,18000.0
2012-03-02 11:00:00,70.9,70.98,70.75,70.81,22800.0,70.9,70.98,70.75,70.81,22800.0
2012-03-02 11:05:00,70.81,71.0,70.81,71.0,27100.0,70.81,71.0,70.81,71.0,27100.0
2012-03-02 11:10:00,70.98,71.0,70.88,70.91,14800.0,70.98,71.0,70.88,70.91,14800.0
2012-03-02 11:15:00,70.89,71.0,70.86,70.97,21200.0,70.89,71.0,70.86,70.97,21200.0
2012-03-02 11:20:00,70.98,71.41,70.93,71.29,85600.0,70.98,71.41,70.93,71.29,85600.0
2012-03-02 11:25:00,71.31,71.38,71.15,71.24,49900.0,71.31,71.38,71.15,71.24,49900.0
2012-03-02 11:30:00,71.22,71.31,71.19,71.19,5800.0,71.22,71.31,71.19,71.19,5800.0
2012-03-02 11:35:00,71.18,71.18,70.97,71.05,28200.0,71.18,71.18,70.97,71.05,28200.0
2012-03-02 11:40:00,71.07,71.07,70.68,70.88,30200.0,71.07,71.07,70.68,70.88,30200.0
2012-03-02 11:45:00,70.85,71.0,70.76,70.95,9000.0,70.85,71.0,70.76,70.95,9000.0
2012-03-02 11:50:00,70.96,70.96,70.87,70.95,7600.0,70.96,70.96,70.87,70.95,7600.0
2012-03-02 11:55:00,70.93,71.04,70.92,70.95,9000.0,70.93,71.04,70.92,70.95,9000.0
2012-03-02 12:00:00,70.92,70.92,70.75,70.9,13700.0,70.92,70.92,70.75,70.9,13700.0
2012-03-02 12:05:00,70.9,70.9,70.71,70.76,9100.0,70.9,70.9,70.71,70.76,9100.0
2012-03-02 12:10:00,70.75,70.76,70.61,70.69,11700.0,70.75,70.76,70.61,70.69,11700.0
2012-03-02 12:15:00,70.67,70.74,70.61,70.64,11500.0,70.67,70.74,70.61,70.64,11500.0
2012-03-02 12:20:00,70.65,70.65,70.5,70.52,18400.0,70.65,70.65,70.5,70.52,18400.0
2012-03-02 12:25:00,70.51,70.55,70.42,70.55,18500.0,70.51,70.55,70.42,70.55,18500.0
2012-03-02 12:30:00,70.61,70.65,70.57,70.59,12700.0,70.61,70.65,70.57,70.59,12700.0
2012-03-02 12:35:00,70.6,70.62,70.51,70.6,10500.0,70.6,70.62,70.51,70.6,10500.0
2012-03-02 12:40:00,70.58,70.62,70.52,70.59,13400.0,70.58,70.62,70.52,70.59,13400.0
2012-03-02 12:45:00,70.59,70.61,70.53,70.55,18300.0,70.59,70.61,70.53,70.55,18300.0
2012-03-02 12:50:00,70.56,70.59,70.44,70.44,15600.0,70.56,70.59,70.44,70.44,15600.0
2012-03-02 12:55:00,70.43,70.54,70.43,70.45,17600.0,70.43,70.54,70.43,70.45,17600.0
2012-03-02 13:00:00,70.45,70.53,70.3,70.52,36800.0,70.45,70.53,70.3,70.52,36800.0
2012-03-02 13:05:00,70.49,70.52,70.36,70.43,11500.0,70.49,70.52,70.36,70.43,11500.0
2012-03-02 13:10:00,70.4,70.41,70.06,70.13,24900.0,70.4,70.41,70.06,70.13,24900.0
2012-03-02 13:15:00,70.09,70.13,70.02,70.05,16700.0,70.09,70.13,70.02,70.05,16700.0
2012-03-02 13:20:00,70.05,70.09,69.82,69.86,35000.0,70.05,70.09,69.82,69.86,35000.0
2012-03-02 13:25:00,69.86,69.92,69.81,69.84,33300.0,69.86,69.92,69.81,69.84,33300.0
2012-03-02 13:30:00,69.85,69.85,69.83,69.84,34000.0,69.85,69.85,69.83,69.84,34000.0
2012-03-02 13:35:00,69.84,69.91,69.83,69.89,18400.0,69.84,69.91,69.83,69.89,18400.0
2012-03-02 13:40:00,69.89,70.09,69.86,70.08,17400.0,69.89,70.09,69.86,70.08,17400.0
2012-03-02 13:45:00,70.08,70.08,69.91,69.92,14500.0,70.08,70.08,69.91,69.92,14500.0
2012-03-02 13:50:00,69.93,70.05,69.93,70.05,10600.0,69.93,70.05,69.93,70.05,10600.0
2012-03-02 13:55:00,70.05,70.36,70.0,70.3,20600.0,70.05,70.36,70.0,70.3,20600.0
2012-03-02 14:00:00,70.3,70.39,70.26,70.39,12200.0,70.3,70.39,70.26,70.39,12200.0
2012-03-02 14:05:00,70.38,70.4,70.3,70.34,18800.0,70.38,70.4,70.3,70.34,18800.0
2012-03-02 14:10:00,70.32,70.32,70.08,70.18,15300.0,70.32,70.32,70.08,70.18,15300.0
2012-03-02 14:15:00,70.2,70.39,70.19,70.39,6700.0,70.2,70.39,70.19,70.39,6700.0
2012-03-02 14:20:00,70.39,70.4,70.11,70.16,20200.0,70.39,70.4,70.11,70.16,20200.0
2012-03-02 14:25:00,70.17,70.3,70.16,70.24,10500.0,70.17,70.3,70.16,70.24,10500.0
2012-03-02 14:30:00,70.25,70.35,70.25,70.34,5500.0,70.25,70.35,70.25,70.34,5500.0
2012-03-02 14:35:00,70.3,70.34,70.22,70.34,11200.0,70.3,70.34,70.22,70.34,11200.0
2012-03-02 14:40:00,70.34,70.34,70.24,70.25,7000.0,70.34,70.34,70.24,70.25,7000.0
2012-03-02 14:45:00,70.24,70.29,70.23,70.25,8700.0,70.24,70.29,70.23,70.25,8700.0
2012-03-02 14:50:00,70.26,70.31,70.23,70.29,10900.0,70.26,70.31,70.23,70.29,10900.0
2012-03-02 14:55:00,70.31,70.4,70.29,70.37,15700.0,70.31,70.4,70.29,70.37,15700.0
2012-03-02 15:00:00,70.37,70.45,70.25,70.29,28100.0,70.37,70.45,70.25,70.29,28100.0
2012-03-02 15:05:00,70.26,70.46,70.26,70.45,18400.0,70.26,70.46,70.26,70.45,18400.0
2012-03-02 15:10:00,70.44,70.45,70.36,70.41,29500.0,70.44,70.45,70.36,70.41,29500.0
2012-03-02 15:15:00,70.41,70.5,70.35,70.49,20100.0,70.41,70.5,70.35,70.49,20100.0
2012-03-02 15:20:00,70.48,70.5,70.42,70.49,8900.0,70.48,70.5,70.42,70.49,8900.0
2012-03-02 15:25:00,70.48,70.64,70.47,70.63,24400.0,70.48,70.64,70.47,70.63,24400.0
2012-03-02 15:30:00,70.64,70.75,70.6,70.68,21300.0,70.64,70.75,70.6,70.68,21300.0
2012-03-02 15:35:00,70.68,70.7,70.57,70.6,22800.0,70.68,70.7,70.57,70.6,22800.0
2012-03-02 15:40:00,70.6,70.67,70.4,70.52,44500.0,70.6,70.67,70.4,70.52,44500.0
2012-03-02 15:45:00,70.51,70.53,70.31,70.34,17800.0,70.51,70.53,70.31,70.34,17800.0
2012-03-02 15:50:00,70.34,70.57,70.34,70.53,32800.0,70.34,70.57,70.34,70.53,32800.0
2012-03-02 15:55:00,70.53,70.53,70.37,70.51,69100.0,70.53,70.53,70.37,70.51,69100.0
2012-03-05 09:30:00,70.26,70.75,70.21,70.28,35900.0,70.26,70.75,70.21,70.28,35900.0
2012-03-05 09:35:00,70.2,70.28,70.0,70.1,38200.0,70.2,70.28,70.0,70.1,38200.0
2012-03-05 09:40:00,70.16,70.28,69.92,70.02,51200.0,70.16,70.28,69.92,70.02,51200.0
2012-03-05 09:45:00,69.99,70.07,69.97,70.05,22200.0,69.99,70.07,69.97,70.05,22200.0
2012-03-05 09:50:00,70.05,70.22,69.89,69.94,66400.0,70.05,70.22,69.89,69.94,66400.0
2012-03-05 09:55:00,69.92,69.97,69.86,69.96,31300.0,69.92,69.97,69.86,69.96,31300.0
2012-03-05 10:00:00,69.96,70.08,69.86,69.96,39000.0,69.96,70.08,69.86,69.96,39000.0
2012-03-05 10:05:00,69.99,70.0,69.75,69.75,22600.0,69.99,70.0,69.75,69.75,22600.0
2012-03-05 10:10:00,69.76,69.8,69.66,69.7,19800.0,69.76,69.8,69.66,69.7,19800.0
2012-03-05 10:15:00,69.65,69.68,69.49,69.6,42900.0,69.65,69.68,69.49,69.6,42900.0
2012-03-05 10:20:00,69.56,69.69,69.44,69.48,22600.0,69.56,69.69,69.44,69.48,22600.0
2012-03-05 10:25:00,69.44,69.45,69.21,69.24,48400.0,69.44,69.45,69.21,69.24,48400.0
2012-03-05 10:30:00,69.23,69.26,68.95,68.99,62700.0,69.23,69.26,68.95,68.99,62700.0
2012-03-05 10:35:00,68.98,69.01,68.82,68.9,23700.0,68.98,69.01,68.82,68.9,23700.0
2012-03-05 10:40:00,68.86,69.13,68.85,69.09,34400.0,68.86,69.13,68.85,69.09,34400.0
2012-03-05 10:45:00,69.08,69.24,69.01,69.2,18200.0,69.08,69.24,69.01,69.2,18200.0
2012-03-05 10:50:00,69.2,69.33,69.2,69.2,29100.0,69.2,69.33,69.2,69.2,29100.0
2012-03-05 10:55:00,69.25,69.25,69.08,69.15,20800.0,69.25,69.25,69.08,69.15,20800.0
2012-03-05 11:00:00,69.12,69.22,69.04,69.04,20100.0,69.12,69.22,69.04,69.04,20100.0
2012-03-05 11:05:00,69.04,69.15,69.0,69.01,27900.0,69.04,69.15,69.0,69.01,27900.0
2012-03-05 11:10:00,69.06,69.1,68.85,68.85,21000.0,69.06,69.1,68.85,68.85,21000.0
2012-03-05 11:15:00,68.89,68.89,68.69,68.69,54900.0,68.89,68.89,68.69,68.69,54900.0
2012-03-05 11:20:00,68.7,68.76,68.63,68.66,20100.0,68.7,68.76,68.63,68.66,20100.0
2012-03-05 11:25:00,68.63,68.74,68.63,68.66,21400.0,68.63,68.74,68.63,68.66,21400.0
2012-03-05 11:30:00,68.66,68.7,68.55,68.62,29200.0,68.66,68.7,68.55,68.62,29200.0
2012-03-05 11:35:00,68.66,68.88,68.63,68.63,13600.0,68.66,68.88,68.63,68.63,13600.0
2012-03-05 11:40:00,68.65,68.81,68.64,68.81,6900.0,68.65,68.81,68.64,68.81,6900.0
2012-03-05 11:45:00,68.81,69.06,68.8,69.01,17300.0,68.81,69.06,68.8,69.01,17300.0
2012-03-05 11:50:00,69.05,69.17,69.02,69.1,10700.0,69.05,69.17,69.02,69.1,10700.0
2012-03-05 11:55:00,69.06,69.15,68.92,68.93,16000.0,69.06,69.15,68.92,68.93,16000.0
2012-03-05 12:00:00,68.92,68.98,68.85,68.85,7300.0,68.92,68.98,68.85,68.85,7300.0
2012-03-05 12:05:00,68.85,68.88,68.84,68.86,5700.0,68.85,68.88,68.84,68.86,5700.0
2012-03-05 12:10:00,68.86,68.89,68.81,68.81,7200.0,68.86,68.89,68.81,68.81,7200.0
2012-03-05 12:15:00,68.81,68.94,68.78,68.93,4000.0,68.81,68.94,68.78,68.93,4000.0
2012-03-05 12:20:00,68.94,69.0,68.86,68.9,20100.0,68.94,69.0,68.86,68.9,20100.0
2012-03-05 12:25:00,68.97,69.0,68.94,68.99,7000.0,68.97,69.0,68.94,68.99,7000.0
2012-03-05 12:30:00,68.98,69.01,68.94,69.01,4700.0,68.98,69.01,68.94,69.01,4700.0
2012-03-05 12:35:00,69.0,69.04,68.99,69.0,7000.0,69.0,69.04,68.99,69.0,7000.0
2012-03-05 12:40:00,69.01,69.07,68.94,68.99,9300.0,69.01,69.07,68.94,68.99,9300.0
2012-03-05 12:45:00,69.0,69.04,68.9,68.9,13000.0,69.0,69.04,68.9,68.9,13000.0
2012-03-05 12:50:00,68.9,68.92,68.65,68.68,23400.0,68.9,68.92,68.65,68.68,23400.0
2012-03-05 12:55:00,68.66,68.86,68.66,68.86,3500.0,68.66,68.86,68.66,68.86,3500.0
2012-03-05 13:00:00,68.8,68.85,68.77,68.83,5600.0,68.8,68.85,68.77,68.83,5600.0
2012-03-05 13:05:00,68.9,69.0,68.85,68.87,5000.0,68.9,69.0,68.85,68.87,5000.0
2012-03-05 13:10:00,68.86,68.93,68.8,68.93,6100.0,68.86,68.93,68.8,68.93,6100.0
2012-03-05 13:15:00,68.94,69.0,68.94,69.0,3400.0,68.94,69.0,68.94,69.0,3400.0
2012-03-05 13:20:00,68.97,68.97,68.91,68.91,8500.0,68.97,68.97,68.91,68.91,8500.0
2012-03-05 13:25:00,68.95,68.98,68.91,68.98,3800.0,68.95,68.98,68.91,68.98,3800.0
2012-03-05 13:30:00,68.96,68.99,68.93,68.93,2200.0,68.96,68.99,68.93,68.93,2200.0
2012-03-05 13:35:00,68.91,68.92,68.84,68.9,6100.0,68.91,68.92,68.84,68.9,6100.0
2012-03-05 13:40:00,68.88,68.89,68.79,68.81,3600.0,68.88,68.89,68.79,68.81,3600.0
2012-03-05 13:45:00,68.79,68.87,68.76,68.82,3600.0,68.79,68.87,68.76,68.82,3600.0
2012-03-05 13:50:00,68.82,68.82,68.66,68.73,14200.0,68.82,68.82,68.66,68.73,14200.0
2012-03-05 13:55:00,68.73,68.83,68.71,68.74,12500.0,68.73,68.83,68.71,68.74,12500.0
2012-03-05 14:00:00,68.78,68.9,68.75,68.9,6000.0,68.78,68.9,68.75,68.9,6000.0
2012-03-05 14:05:00,68.91,68.98,68.86,68.92,9700.0,68.91,68.98,68.86,68.92,9700.0
2012-03-05 14:10:00,68.97,69.03,68.94,68.97,10400.0,68.97,69.03,68.94,68.97,10400.0
2012-03-05 14:15:00,68.96,68.98,68.79,68.79,10000.0,68.96,68.98,68.79,68.79,10000.0
2012-03-05 14:20:00,68.82,68.9,68.7,68.7,14500.0,68.82,68.9,68.7,68.7,14500.0
2012-03-05 14:25:00,68.71,68.71,68.65,68.68,13500.0,68.71,68.71,68.65,68.68,13500.0
2012-03-05 14:30:00,68.68,68.68,68.5,68.59,30200.0,68.68,68.68,68.5,68.59,30200.0
2012-03-05 14:35:00,68.59,68.59,68.5,68.56,14500.0,68.59,68.59,68.5,68.56,14500.0
2012-03-05 14:40:00,68.56,68.56,68.36,68.37,25900.0,68.56,68.56,68.36,68.37,25900.0
2012-03-05 14:45:00,68.38,68.54,68.33,68.51,20000.0,68.38,68.54,68.33,68.51,20000.0
2012-03-05 14:50:00,68.52,68.52,68.41,68.41,19100.0,68.52,68.52,68.41,68.41,19100.0
2012-03-05 14:55:00,68.41,68.64,68.41,68.64,18600.0,68.41,68.64,68.41,68.64,18600.0
2012-03-05 15:00:00,68.61,68.77,68.61,68.71,28200.0,68.61,68.77,68.61,68.71,28200.0
2012-03-05 15:05:00,68.7,68.73,68.64,68.69,20600.0,68.7,68.73,68.64,68.69,20600.0
2012-03-05 15:10:00,68.67,68.7,68.63,68.66,16200.0,68.67,68.7,68.63,68.66,16200.0
2012-03-05 15:15:00,68.65,68.86,68.65,68.86,24300.0,68.65,68.86,68.65,68.86,24300.0
2012-03-05 15:20:00,68.81,68.91,68.79,68.87,21100.0,68.81,68.91,68.79,68.87,21100.0
2012-03-05 15:25:00,68.88,68.88,68.77,68.83,14800.0,68.88,68.88,68.77,68.83,14800.0
2012-03-05 15:30:00,68.86,68.86,68.7,68.82,23100.0,68.86,68.86,68.7,68.82,23100.0
2012-03-05 15:35:00,68.83,68.89,68.79,68.87,22800.0,68.83,68.89,68.79,68.87,22800.0
2012-03-05 15:40:00,68.87,68.92,68.66,68.71,24100.0,68.87,68.92,68.66,68.71,24100.0
2012-03-05 15:45:00,68.76,68.82,68.69,68.73,25600.0,68.76,68.82,68.69,68.73,25600.0
2012-03-05 15:50:00,68.77,68.9,68.71,68.8,43500.0,68.77,68.9,68.71,68.8,43500.0
2012-03-05 15:55:00,68.81,68.85,68.77,68.85,59900.0,68.81,68.85,68.77,68.85,59900.0
2012-03-06 09:30:00,67.29,67.63,66.57,66.89,137400.0,67.29,67.63,66.57,66.89,137400.0
2012-03-06 09:35:00,66.9,66.92,66.04,66.07,121600.0,66.9,66.92,66.04,66.07,121600.0
2012-03-06 09:40:00,66.08,66.57,65.42,65.6,207400.0,66.08,66.57,65.42,65.6,207400.0
2012-03-06 09:45:00,65.6,65.61,65.28,65.42,128600.0,65.6,65.61,65.28,65.42,128600.0
2012-03-06 09:50:00,65.41,65.55,65.18,65.55,117300.0,65.41,65.55,65.18,65.55,117300.0
2012-03-06 09:55:00,65.54,65.86,65.45,65.86,51200.0,65.54,65.86,65.45,65.86,51200.0
2012-03-06 10:00:00,65.85,66.2,65.78,65.89,79200.0,65.85,66.2,65.78,65.89,79200.0
2012-03-06 10:05:00,65.87,66.08,65.81,66.03,31200.0,65.87,66.08,65.81,66.03,31200.0
2012-03-06 10:10:00,66.02,66.1,65.74,65.84,32100.0,66.02,66.1,65.74,65.84,32100.0
2012-03-06 10:15:00,65.82,65.9,65.6,65.63,31900.0,65.82,65.9,65.6,65.63,31900.0
2012-03-06 10:20:00,65.63,65.66,65.39,65.66,47600.0,65.63,65.66,65.39,65.66,47600.0
2012-03-06 10:25:00,65.62,65.77,65.59,65.59,34700.0,65.62,65.77,65.59,65.59,34700.0
2012-03-06 10:30:00,65.59,65.66,65.48,65.66,34200.0,65.59,65.66,65.48,65.66,34200.0
2012-03-06 10:35:00,65.63,66.0,65.61,65.91,24400.0,65.63,66.0,65.61,65.91,24400.0
2012-03-06 10:40:00,65.89,66.0,65.88,66.0,23800.0,65.89,66.0,65.88,66.0,23800.0
2012-03-06 10:45:00,65.95,65.99,65.9,65.91,16700.0,65.95,65.99,65.9,65.91,16700.0
2012-03-06 10:50:00,65.95,65.95,65.61,65.65,33100.0,65.95,65.95,65.61,65.65,33100.0
2012-03-06 10:55:00,65.7,65.8,65.64,65.7,28300.0,65.7,65.8,65.64,65.7,28300.0
2012-03-06 11:00:00,65.7,65.76,65.68,65.73,17700.0,65.7,65.76,65.68,65.73,17700.0
2012-03-06 11:05:00,65.74,65.75,65.65,65.71,16800.0,65.74,65.75,65.65,65.71,16800.0
2012-03-06 11:10:00,65.71,65.71,65.53,65.55,38100.0,65.71,65.71,65.53,65.55,38100.0
2012-03-06 11:15:00,65.6,65.71,65.59,65.69,13600.0,65.6,65.71,65.59,65.69,13600.0
2012-03-06 11:20:00,65.71,65.83,65.7,65.75,17300.0,65.71,65.83,65.7,65.75,17300.0
2012-03-06 11:25:00,65.71,65.82,65.65,65.82,17300.0,65.71,65.82,65.65,65.82,17300.0
2012-03-06 11:30:00,65.78,65.82,65.61,65.66,20300.0,65.78,65.82,65.61,65.66,20300.0
2012-03-06 11:35:00,65.67,65.82,65.65,65.82,15300.0,65.67,65.82,65.65,65.82,15300.0
2012-03-06 11:40:00,65.79,65.83,65.74,65.79,16500.0,65.79,65.83,65.74,65.79,16500.0
2012-03-06 11:45:00,65.8,65.8,65.69,65.71,11800.0,65.8,65.8,65.69,65.71,11800.0
2012-03-06 11:50:00,65.71,65.82,65.67,65.67,13700.0,65.71,65.82,65.67,65.67,13700.0
2012-03-06 11:55:00,65.68,65.82,65.68,65.81,12700.0,65.68,65.82,65.68,65.81,12700.0
2012-03-06 12:00:00,65.8,65.83,65.74,65.83,21900.0,65.8,65.83,65.74,65.83,21900.0
2012-03-06 12:05:00,65.79,65.83,65.75,65.8,14100.0,65.79,65.83,65.75,65.8,14100.0
2012-03-06 12:10:00,65.8,65.99,65.76,65.83,26200.0,65.8,65.99,65.76,65.83,26200.0
2012-03-06 12:15:00,65.81,65.89,65.76,65.83,23900.0,65.81,65.89,65.76,65.83,23900.0
2012-03-06 12:20:00,65.84,65.87,65.78,65.8,10000.0,65.84,65.87,65.78,65.8,10000.0
2012-03-06 12:25:00,65.79,65.87,65.77,65.83,7200.0,65.79,65.87,65.77,65.83,7200.0
2012-03-06 12:30:00,65.85,65.99,65.85,65.98,21700.0,65.85,65.99,65.85,65.98,21700.0
2012-03-06 12:35:00,65.99,65.99,65.82,65.86,29800.0,65.99,65.99,65.82,65.86,29800.0
2012-03-06 12:40:00,65.87,65.88,65.83,65.85,6600.0,65.87,65.88,65.83,65.85,6600.0
2012-03-06 12:45:00,65.84,65.87,65.72,65.8,19800.0,65.84,65.87,65.72,65.8,19800.0
2012-03-06 12:50:00,65.8,65.8,65.62,65.65,17800.0,65.8,65.8,65.62,65.65,17800.0
2012-03-06 12:55:00,65.72,65.84,65.69,65.77,14800.0,65.72,65.84,65.69,65.77,14800.0
2012-03-06 13:00:00,65.77,65.96,65.77,65.9,5200.0,65.77,65.96,65.77,65.9,5200.0
2012-03-06 13:05:00,65.9,65.9,65.85,65.89,5800.0,65.9,65.9,65.85,65.89,5800.0
2012-03-06 13:10:00,65.9,65.95,65.87,65.93,11900.0,65.9,65.95,65.87,65.93,11900.0
2012-03-06 13:15:00,65.92,65.96,65.87,65.95,15100.0,65.92,65.96,65.87,65.95,15100.0
2012-03-06 13:20:00,65.97,66.05,65.87,66.0,25500.0,65.97,66.05,65.87,66.0,25500.0
2012-03-06 13:25:00,65.99,66.05,65.88,66.01,11000.0,65.99,66.05,65.88,66.01,11000.0
2012-03-06 13:30:00,66.04,66.22,66.04,66.16,16000.0,66.04,66.22,66.04,66.16,16000.0
2012-03-06 13:35:00,66.17,66.34,66.17,66.3,9800.0,66.17,66.34,66.17,66.3,9800.0
2012-03-06 13:40:00,66.33,66.41,66.3,66.4,14100.0,66.33,66.41,66.3,66.4,14100.0
2012-03-06 13:45:00,66.39,66.39,66.23,66.39,17900.0,66.39,66.39,66.23,66.39,17900.0
2012-03-06 13:50:00,66.4,66.4,66.29,66.37,13200.0,66.4,66.4,66.29,66.37,13200.0
2012-03-06 13:55:00,66.39,66.4,66.27,66.32,16200.0,66.39,66.4,66.27,66.32,16200.0
2012-03-06 14:00:00,66.28,66.29,66.17,66.2,13300.0,66.28,66.29,66.17,66.2,13300.0
2012-03-06 14:05:00,66.2,66.35,66.18,66.32,11100.0,66.2,66.35,66.18,66.32,11100.0
2012-03-06 14:10:00,66.33,66.35,66.2,66.35,5700.0,66.33,66.35,66.2,66.35,5700.0
2012-03-06 14:15:00,66.36,66.37,66.27,66.31,11600.0,66.36,66.37,66.27,66.31,11600.0
2012-03-06 14:20:00,66.33,66.38,66.18,66.18,8700.0,66.33,66.38,66.18,66.18,8700.0
2012-03-06 14:25:00,66.16,66.19,66.03,66.09,7400.0,66.16,66.19,66.03,66.09,7400.0
2012-03-06 14:30:00,66.11,66.18,66.1,66.16,5700.0,66.11,66.18,66.1,66.16,5700.0
2012-03-06 14:35:00,66.14,66.16,66.04,66.15,12300.0,66.14,66.16,66.04,66.15,12300.0
2012-03-06 14:40:00,66.15,66.15,65.9,65.95,18900.0,66.15,66.15,65.9,65.95,18900.0
2012-03-06 14:45:00,65.96,66.05,65.95,65.95,17900.0,65.96,66.05,65.95,65.95,17900.0
2012-03-06 14:50:00,65.95,65.96,65.89,65.9,12100.0,65.95,65.96,65.89,65.9,12100.0
2012-03-06 14:55:00,65.89,66.0,65.87,65.9,15800.0,65.89,66.0,65.87,65.9,15800.0
2012-03-06 15:00:00,65.89,66.08,65.89,66.03,20800.0,65.89,66.08,65.89,66.03,20800.0
2012-03-06 15:05:00,66.04,66.06,65.96,66.03,15900.0,66.04,66.06,65.96,66.03,15900.0
2012-03-06 15:10:00,66.02,66.03,65.98,66.01,10600.0,66.02,66.03,65.98,66.01,10600.0
2012-03-06 15:15:00,66.0,66.05,65.94,66.02,13100.0,66.0,66.05,65.94,66.02,13100.0
2012-03-06 15:20:00,66.02,66.03,65.93,66.02,14500.0,66.02,66.03,65.93,66.02,14500.0
2012-03-06 15:25:00,65.99,66.01,65.77,65.79,35200.0,65.99,66.01,65.77,65.79,35200.0
2012-03-06 15:30:00,65.77,65.8,65.74,65.78,26700.0,65.77,65.8,65.74,65.78,26700.0
2012-03-06 15:35:00,65.78,65.98,65.77,65.92,53100.0,65.78,65.98,65.77,65.92,53100.0
2012-03-06 15:40:00,65.92,65.95,65.88,65.89,23000.0,65.92,65.95,65.88,65.89,23000.0
2012-03-06 15:45:00,65.88,66.01,65.86,65.94,21800.0,65.88,66.01,65.86,65.94,21800.0
2012-03-06 15:50:00,65.96,66.03,65.92,66.0,29700.0,65.96,66.03,65.92,66.0,29700.0
2012-03-06 15:55:00,66.01,66.06,65.92,66.03,52300.0,66.01,66.06,65.92,66.03,52300.0
2012-03-07 09:30:00,68.31,68.42,67.71,67.76,121200.0,68.31,68.42,67.71,67.76,121200.0
2012-03-07 09:35:00,67.75,68.16,67.68,68.1,68700.0,67.75,68.16,67.68,68.1,68700.0
2012-03-07 09:40:00,68.1,68.69,67.77,67.85,112200.0,68.1,68.69,67.77,67.85,112200.0
2012-03-07 09:45:00,67.85,68.18,67.85,67.97,82400.0,67.85,68.18,67.85,67.97,82400.0
2012-03-07 09:50:00,68.01,68.09,67.93,68.07,52500.0,68.01,68.09,67.93,68.07,52500.0
2012-03-07 09:55:00,68.07,68.27,67.78,67.78,47600.0,68.07,68.27,67.78,67.78,47600.0
2012-03-07 10:00:00,67.75,67.97,67.7,67.95,31300.0,67.75,67.97,67.7,67.95,31300.0
2012-03-07 10:05:00,67.95,67.98,67.72,67.8,40500.0,67.95,67.98,67.72,67.8,40500.0
2012-03-07 10:10:00,67.79,67.97,67.71,67.77,20100.0,67.79,67.97,67.71,67.77,20100.0
2012-03-07 10:15:00,67.79,67.92,67.73,67.73,12300.0,67.79,67.92,67.73,67.73,12300.0
2012-03-07 10:20:00,67.72,67.72,67.45,67.49,61300.0,67.72,67.72,67.45,67.49,61300.0
2012-03-07 10:25:00,67.48,67.77,67.21,67.76,29000.0,67.48,67.77,67.21,67.76,29000.0
2012-03-07 10:30:00,67.76,67.76,67.61,67.65,15100.0,67.76,67.76,67.61,67.65,15100.0
2012-03-07 10:35:00,67.64,67.64,67.47,67.47,13100.0,67.64,67.64,67.47,67.47,13100.0
2012-03-07 10:40:00,67.46,67.51,67.36,67.36,25400.0,67.46,67.51,67.36,67.36,25400.0
2012-03-07 10:45:00,67.43,67.49,67.36,67.44,22900.0,67.43,67.49,67.36,67.44,22900.0
2012-03-07 10:50:00,67.44,67.67,67.42,67.49,25800.0,67.44,67.67,67.42,67.49,25800.0
2012-03-07 10:55:00,67.47,67.79,67.44,67.77,29600.0,67.47,67.79,67.44,67.77,29600.0
2012-03-07 11:00:00,67.8,67.9,67.72,67.72,19900.0,67.8,67.9,67.72,67.72,19900.0
2012-03-07 11:05:00,67.69,67.84,67.65,67.84,19400.0,67.69,67.84,67.65,67.84,19400.0
2012-03-07 11:10:00,67.85,67.96,67.77,67.95,32800.0,67.85,67.96,67.77,67.95,32800.0
2012-03-07 11:15:00,67.96,67.96,67.86,67.88,6400.0,67.96,67.96,67.86,67.88,6400.0
2012-03-07 11:20:00,67.9,67.94,67.85,67.87,10000.0,67.9,67.94,67.85,67.87,10000.0
2012-03-07 11:25:00,67.87,67.92,67.86,67.92,7500.0,67.87,67.92,67.86,67.92,7500.0
2012-03-07 11:30:00,67.91,67.93,67.86,67.9,8700.0,67.91,67.93,67.86,67.9,8700.0
2012-03-07 11:35:00,67.88,67.88,67.74,67.76,9600.0,67.88,67.88,67.74,67.76,9600.0
2012-03-07 11:40:00,67.78,67.87,67.74,67.74,10200.0,67.78,67.87,67.74,67.74,10200.0
2012-03-07 11:45:00,67.76,67.88,67.75,67.84,11500.0,67.76,67.88,67.75,67.84,11500.0
2012-03-07 11:50:00,67.83,67.91,67.81,67.89,10000.0,67.83,67.91,67.81,67.89,10000.0
2012-03-07 11:55:00,67.92,67.93,67.9,67.91,13000.0,67.92,67.93,67.9,67.91,13000.0
2012-03-07 12:00:00,67.92,67.93,67.89,67.91,12800.0,67.92,67.93,67.89,67.91,12800.0
2012-03-07 12:05:00,67.91,67.94,67.85,67.85,7700.0,67.91,67.94,67.85,67.85,7700.0
2012-03-07 12:10:00,67.87,67.95,67.83,67.86,18100.0,67.87,67.95,67.83,67.86,18100.0
2012-03-07 12:15:00,67.86,67.95,67.85,67.9,23400.0,67.86,67.95,67.85,67.9,23400.0
2012-03-07 12:20:00,67.94,68.02,67.92,67.95,37000.0,67.94,68.02,67.92,67.95,37000.0
2012-03-07 12:25:00,67.95,68.0,67.94,68.0,8000.0,67.95,68.0,67.94,68.0,8000.0
2012-03-07 12:30:00,67.98,68.02,67.95,67.97,15600.0,67.98,68.02,67.95,67.97,15600.0
2012-03-07 12:35:00,67.98,68.02,67.95,68.0,10500.0,67.98,68.02,67.95,68.0,10500.0
2012-03-07 12:40:00,67.98,68.02,67.96,67.98,9600.0,67.98,68.02,67.96,67.98,9600.0
2012-03-07 12:45:00,67.98,68.02,67.97,68.0,10100.0,67.98,68.02,67.97,68.0,10100.0
2012-03-07 12:50:00,68.0,68.1,68.0,68.02,23200.0,68.0,68.1,68.0,68.02,23200.0
2012-03-07 12:55:00,68.02,68.1,68.0,68.0,11600.0,68.02,68.1,68.0,68.0,11600.0
2012-03-07 13:00:00,68.01,68.09,67.95,67.98,16300.0,68.01,68.09,67.95,67.98,16300.0
2012-03-07 13:05:00,68.03,68.05,67.95,68.03,9000.0,68.03,68.05,67.95,68.03,9000.0
2012-03-07 13:10:00,68.05,68.23,68.03,68.18,24000.0,68.05,68.23,68.03,68.18,24000.0
2012-03-07 13:15:00,68.15,68.22,68.07,68.16,9600.0,68.15,68.22,68.07,68.16,9600.0
2012-03-07 13:20:00,68.18,68.24,68.14,68.2,16300.0,68.18,68.24,68.14,68.2,16300.0
2012-03-07 13:25:00,68.22,68.22,68.16,68.19,19500.0,68.22,68.22,68.16,68.19,19500.0
2012-03-07 13:30:00,68.19,68.21,68.14,68.18,11100.0,68.19,68.21,68.14,68.18,11100.0
2012-03-07 13:35:00,68.2,68.21,68.18,68.19,4600.0,68.2,68.21,68.18,68.19,4600.0
2012-03-07 13:40:00,68.2,68.21,68.1,68.16,16600.0,68.2,68.21,68.1,68.16,16600.0
2012-03-07 13:45:00,68.13,68.2,68.11,68.16,6600.0,68.13,68.2,68.11,68.16,6600.0
2012-03-07 13:50:00,68.17,68.17,68.12,68.17,6700.0,68.17,68.17,68.12,68.17,6700.0
2012-03-07 13:55:00,68.16,68.2,68.13,68.2,13200.0,68.16,68.2,68.13,68.2,13200.0
2012-03-07 14:00:00,68.2,68.37,68.18,68.34,17200.0,68.2,68.37,68.18,68.34,17200.0
2012-03-07 14:05:00,68.33,68.47,68.31,68.46,23700.0,68.33,68.47,68.31,68.46,23700.0
2012-03-07 14:10:00,68.46,68.47,68.41,68.44,11600.0,68.46,68.47,68.41,68.44,11600.0
2012-03-07 14:15:00,68.44,68.49,68.39,68.49,13300.0,68.44,68.49,68.39,68.49,13300.0
2012-03-07 14:20:00,68.5,68.52,68.34,68.39,23300.0,68.5,68.52,68.34,68.39,23300.0
2012-03-07 14:25:00,68.38,68.4,68.34,68.36,19500.0,68.38,68.4,68.34,68.36,19500.0
2012-03-07 14:30:00,68.36,68.36,68.24,68.27,28100.0,68.36,68.36,68.24,68.27,28100.0
2012-03-07 14:35:00,68.31,68.56,68.29,68.56,27000.0,68.31,68.56,68.29,68.56,27000.0
2012-03-07 14:40:00,68.55,68.55,68.41,68.54,18500.0,68.55,68.55,68.41,68.54,18500.0
2012-03-07 14:45:00,68.53,68.65,68.51,68.58,25200.0,68.53,68.65,68.51,68.58,25200.0
2012-03-07 14:50:00,68.59,68.74,68.57,68.72,19800.0,68.59,68.74,68.57,68.72,19800.0
2012-03-07 14:55:00,68.69,68.71,68.55,68.58,10500.0,68.69,68.71,68.55,68.58,10500.0
2012-03-07 15:00:00,68.58,68.65,68.54,68.57,21800.0,68.58,68.65,68.54,68.57,21800.0
2012-03-07 15:05:00,68.58,68.66,68.56,68.64,18000.0,68.58,68.66,68.56,68.64,18000.0
2012-03-07 15:10:00,68.6,68.78,68.59,68.78,21000.0,68.6,68.78,68.59,68.78,21000.0
2012-03-07 15:15:00,68.77,68.9,68.73,68.8,46700.0,68.77,68.9,68.73,68.8,46700.0
2012-03-07 15:20:00,68.81,68.94,68.81,68.86,29800.0,68.81,68.94,68.81,68.86,29800.0
2012-03-07 15:25:00,68.87,68.93,68.84,68.9,27800.0,68.87,68.93,68.84,68.9,27800.0
2012-03-07 15:30:00,68.89,68.95,68.82,68.92,20100.0,68.89,68.95,68.82,68.92,20100.0
2012-03-07 15:35:00,68.95,68.96,68.88,68.9,31800.0,68.95,68.96,68.88,68.9,31800.0
2012-03-07 15:40:00,68.92,68.98,68.89,68.97,34200.0,68.92,68.98,68.89,68.97,34200.0
2012-03-07 15:45:00,68.97,69.0,68.94,68.98,24000.0,68.97,69.0,68.94,68.98,24000.0
2012-03-07 15:50:00,68.97,68.98,68.72,68.76,51700.0,68.97,68.98,68.72,68.76,51700.0
2012-03-07 15:55:00,68.76,68.77,68.61,68.66,54400.0,68.76,68.77,68.61,68.66,54400.0
2012-03-08 09:30:00,69.6,70.0,69.38,69.67,105800.0,69.6,70.0,69.38,69.67,105800.0
2012-03-08 09:35:00,69.63,70.24,69.63,70.23,64400.0,69.63,70.24,69.63,70.23,64400.0
2012-03-08 09:40:00,70.18,70.5,70.13,70.2,96300.0,70.18,70.5,70.13,70.2,96300.0
2012-03-08 09:45:00,70.18,70.45,70.15,70.37,37800.0,70.18,70.45,70.15,70.37,37800.0
2012-03-08 09:50:00,70.37,70.62,70.35,70.45,82900.0,70.37,70.62,70.35,70.45,82900.0
2012-03-08 09:55:00,70.45,70.72,70.43,70.57,69200.0,70.45,70.72,70.43,70.57,69200.0
2012-03-08 10:00:00,70.56,70.7,70.47,70.57,52400.0,70.56,70.7,70.47,70.57,52400.0
2012-03-08 10:05:00,70.58,70.6,70.46,70.55,31200.0,70.58,70.6,70.46,70.55,31200.0
2012-03-08 10:10:00,70.55,70.65,70.23,70.64,41500.0,70.55,70.65,70.23,70.64,41500.0
2012-03-08 10:15:00,70.64,70.72,70.57,70.7,44600.0,70.64,70.72,70.57,70.7,44600.0
2012-03-08 10:20:00,70.66,70.87,70.65,70.75,50400.0,70.66,70.87,70.65,70.75,50400.0
2012-03-08 10:25:00,70.74,70.88,70.63,70.77,55600.0,70.74,70.88,70.63,70.77,55600.0
2012-03-08 10:30:00,70.78,70.93,70.75,70.9,29300.0,70.78,70.93,70.75,70.9,29300.0
2012-03-08 10:35:00,70.89,70.89,70.72,70.88,33800.0,70.89,70.89,70.72,70.88,33800.0
2012-03-08 10:40:00,70.88,70.95,70.84,70.9,22300.0,70.88,70.95,70.84,70.9,22300.0
2012-03-08 10:45:00,70.9,71.0,70.89,70.92,32000.0,70.9,71.0,70.89,70.92,32000.0
2012-03-08 10:50:00,70.92,71.0,70.89,71.0,24800.0,70.92,71.0,70.89,71.0,24800.0
2012-03-08 10:55:00,71.0,71.12,70.96,71.02,50900.0,71.0,71.12,70.96,71.02,50900.0
2012-03-08 11:00:00,71.02,71.24,71.01,71.18,42800.0,71.02,71.24,71.01,71.18,42800.0
2012-03-08 11:05:00,71.19,71.25,71.13,71.23,60300.0,71.19,71.25,71.13,71.23,60300.0
2012-03-08 11:10:00,71.2,71.25,71.16,71.2,33000.0,71.2,71.25,71.16,71.2,33000.0
2012-03-08 11:15:00,71.2,71.25,71.11,71.16,32100.0,71.2,71.25,71.11,71.16,32100.0
2012-03-08 11:20:00,71.17,71.18,71.02,71.13,19400.0,71.17,71.18,71.02,71.13,19400.0
2012-03-08 11:25:00,71.13,71.15,70.91,71.1,31600.0,71.13,71.15,70.91,71.1,31600.0
2012-03-08 11:30:00,71.1,72.0,71.09,71.14,51900.0,71.1,72.0,71.09,71.14,51900.0
2012-03-08 11:35:00,71.14,71.14,71.0,71.06,16500.0,71.14,71.14,71.0,71.06,16500.0
2012-03-08 11:40:00,71.07,71.1,70.9,70.91,31200.0,71.07,71.1,70.9,70.91,31200.0
2012-03-08 11:45:00,70.96,71.13,70.92,71.1,19800.0,70.96,71.13,70.92,71.1,19800.0
2012-03-08 11:50:00,71.1,71.15,71.1,71.14,22100.0,71.1,71.15,71.1,71.14,22100.0
2012-03-08 11:55:00,71.14,71.42,71.12,71.4,39100.0,71.14,71.42,71.12,71.4,39100.0
2012-03-08 12:00:00,71.42,71.5,71.41,71.49,23700.0,71.42,71.5,71.41,71.49,23700.0
2012-03-08 12:05:00,71.5,71.5,71.32,71.4,22900.0,71.5,71.5,71.32,71.4,22900.0
2012-03-08 12:10:00,71.4,71.5,71.4,71.48,12300.0,71.4,71.5,71.4,71.48,12300.0
2012-03-08 12:15:00,71.48,71.49,71.33,71.39,10400.0,71.48,71.49,71.33,71.39,10400.0
2012-03-08 12:20:00,71.39,71.43,71.36,71.41,10800.0,71.39,71.43,71.36,71.41,10800.0
2012-03-08 12:25:00,71.4,71.4,71.22,71.28,16900.0,71.4,71.4,71.22,71.28,16900.0
2012-03-08 12:30:00,71.3,71.35,71.29,71.32,14300.0,71.3,71.35,71.29,71.32,14300.0
2012-03-08 12:35:00,71.34,71.42,71.34,71.37,12800.0,71.34,71.42,71.34,71.37,12800.0
2012-03-08 12:40:00,71.35,71.35,71.15,71.18,22500.0,71.35,71.35,71.15,71.18,22500.0
2012-03-08 12:45:00,71.17,71.22,71.06,71.06,18400.0,71.17,71.22,71.06,71.06,18400.0
2012-03-08 12:50:00,71.06,71.12,70.94,71.1,27100.0,71.06,71.12,70.94,71.1,27100.0
2012-03-08 12:55:00,71.1,71.14,71.01,71.12,9400.0,71.1,71.14,71.01,71.12,9400.0
2012-03-08 13:00:00,71.11,71.12,70.96,71.0,15300.0,71.11,71.12,70.96,71.0,15300.0
2012-03-08 13:05:00,71.0,71.01,70.96,70.99,9300.0,71.0,71.01,70.96,70.99,9300.0
2012-03-08 13:10:00,70.99,71.0,70.97,71.0,18800.0,70.99,71.0,70.97,71.0,18800.0
2012-03-08 13:15:00,71.0,71.05,70.96,70.98,33900.0,71.0,71.05,70.96,70.98,33900.0
2012-03-08 13:20:00,70.98,70.98,70.9,70.92,12400.0,70.98,70.98,70.9,70.92,12400.0
2012-03-08 13:25:00,70.92,70.94,70.87,70.94,13600.0,70.92,70.94,70.87,70.94,13600.0
2012-03-08 13:30:00,70.94,70.96,70.91,70.91,9200.0,70.94,70.96,70.91,70.91,9200.0
2012-03-08 13:35:00,70.94,71.0,70.92,71.0,6300.0,70.94,71.0,70.92,71.0,6300.0
2012-03-08 13:40:00,71.0,71.17,70.95,71.15,17800.0,71.0,71.17,70.95,71.15,17800.0
2012-03-08 13:45:00,71.09,71.14,71.0,71.03,13900.0,71.09,71.14,71.0,71.03,13900.0
2012-03-08 13:50:00,71.05,71.11,71.02,71.06,26400.0,71.05,71.11,71.02,71.06,26400.0
2012-03-08 13:55:00,71.03,71.05,71.0,71.0,9800.0,71.03,71.05,71.0,71.0,9800.0
2012-03-08 14:00:00,71.01,71.05,70.98,70.98,9300.0,71.01,71.05,70.98,70.98,9300.0
2012-03-08 14:05:00,70.98,71.0,70.94,70.97,6900.0,70.98,71.0,70.94,70.97,6900.0
2012-03-08 14:10:00,70.98,70.98,70.91,70.92,10600.0,70.98,70.98,70.91,70.92,10600.0
2012-03-08 14:15:00,70.92,71.03,70.91,70.95,30000.0,70.92,71.03,70.91,70.95,30000.0
2012-03-08 14:20:00,71.0,71.05,70.99,71.01,19400.0,71.0,71.05,70.99,71.01,19400.0
2012-03-08 14:25:00,71.04,71.1,71.0,71.07,15200.0,71.04,71.1,71.0,71.07,15200.0
2012-03-08 14:30:00,71.05,71.06,70.99,71.04,6800.0,71.05,71.06,70.99,71.04,6800.0
2012-03-08 14:35:00,71.03,71.03,70.94,70.99,11700.0,71.03,71.03,70.94,70.99,11700.0
2012-03-08 14:40:00,71.0,71.12,71.0,71.05,8700.0,71.0,71.12,71.0,71.05,8700.0
2012-03-08 14:45:00,71.05,71.09,70.98,71.04,14000.0,71.05,71.09,70.98,71.04,14000.0
2012-03-08 14:50:00,71.05,71.11,71.01,71.11,12300.0,71.05,71.11,71.01,71.11,12300.0
2012-03-08 14:55:00,71.12,71.15,71.0,71.11,11400.0,71.12,71.15,71.0,71.11,11400.0
2012-03-08 15:00:00,71.15,71.17,70.96,70.98,37500.0,71.15,71.17,70.96,70.98,37500.0
2012-03-08 15:05:00,70.99,71.04,70.98,71.02,18500.0,70.99,71.04,70.98,71.02,18500.0
2012-03-08 15:10:00,71.01,71.23,71.0,71.13,38900.0,71.01,71.23,71.0,71.13,38900.0
2012-03-08 15:15:00,71.13,71.13,71.06,71.07,22700.0,71.13,71.13,71.06,71.07,22700.0
2012-03-08 15:20:00,71.1,71.1,71.04,71.06,27100.0,71.1,71.1,71.04,71.06,27100.0
2012-03-08 15:25:00,71.04,71.1,70.98,70.98,23300.0,71.04,71.1,70.98,70.98,23300.0
2012-03-08 15:30:00,71.0,71.1,70.99,71.07,30300.0,71.0,71.1,70.99,71.07,30300.0
2012-03-08 15:35:00,71.1,71.11,70.99,71.03,18300.0,71.1,71.11,70.99,71.03,18300.0
2012-03-08 15:40:00,71.05,71.1,70.99,71.01,46300.0,71.05,71.1,70.99,71.01,46300.0
2012-03-08 15:45:00,71.0,71.12,71.0,71.0,23300.0,71.0,71.12,71.0,71.0,23300.0
2012-03-08 15:50:00,71.0,71.07,70.94,71.02,76200.0,71.0,71.07,70.94,71.02,76200.0
2012-03-08 15:55:00,71.02,71.03,70.91,70.93,48700.0,71.02,71.03,70.91,70.93,48700.0
2012-03-09 09:30:00,71.14,71.2,70.8,70.99,31900.0,71.14,71.2,70.8,70.99,31900.0
2012-03-09 09:35:00,71.04,71.1,70.94,70.95,28200.0,71.04,71.1,70.94,70.95,28200.0
2012-03-09 09:40:00,70.98,71.19,70.9,71.18,20400.0,70.98,71.19,70.9,71.18,20400.0
2012-03-09 09:45:00,71.15,71.44,71.15,71.35,51100.0,71.15,71.44,71.15,71.35,51100.0
2012-03-09 09:50:00,71.35,71.44,71.12,71.24,48400.0,71.35,71.44,71.12,71.24,48400.0
2012-03-09 09:55:00,71.21,71.25,71.07,71.25,27600.0,71.21,71.25,71.07,71.25,27600.0
2012-03-09 10:00:00,71.17,71.45,71.12,71.3,55600.0,71.17,71.45,71.12,71.3,55600.0
2012-03-09 10:05:00,71.3,71.46,71.3,71.44,27800.0,71.3,71.46,71.3,71.44,27800.0
2012-03-09 10:10:00,71.45,71.45,71.3,71.39,28000.0,71.45,71.45,71.3,71.39,28000.0
2012-03-09 10:15:00,71.43,71.5,71.39,71.5,39300.0,71.43,71.5,71.39,71.5,39300.0
2012-03-09 10:20:00,71.5,71.5,71.41,71.46,85200.0,71.5,71.5,71.41,71.46,85200.0
2012-03-09 10:25:00,71.45,71.46,71.33,71.43,23300.0,71.45,71.46,71.33,71.43,23300.0
2012-03-09 10:30:00,71.45,71.66,71.45,71.66,40300.0,71.45,71.66,71.45,71.66,40300.0
2012-03-09 10:35:00,71.66,71.93,71.64,71.9,68200.0,71.66,71.93,71.64,71.9,68200.0
2012-03-09 10:40:00,71.9,71.94,71.67,71.72,50700.0,71.9,71.94,71.67,71.72,50700.0
2012-03-09 10:45:00,71.74,71.81,71.7,71.74,29200.0,71.74,71.81,71.7,71.74,29200.0
2012-03-09 10:50:00,71.72,71.84,71.72,71.8,14800.0,71.72,71.84,71.72,71.8,14800.0
2012-03-09 10:55:00,71.76,71.95,71.76,71.9,19100.0,71.76,71.95,71.76,71.9,19100.0
2012-03-09 11:00:00,71.87,71.89,71.76,71.8,19800.0,71.87,71.89,71.76,71.8,19800.0
2012-03-09 11:05:00,71.76,71.87,71.74,71.76,10400.0,71.76,71.87,71.74,71.76,10400.0
2012-03-09 11:10:00,71.8,71.92,71.77,71.87,11600.0,71.8,71.92,71.77,71.87,11600.0
2012-03-09 11:15:00,71.91,71.96,71.87,71.95,13300.0,71.91,71.96,71.87,71.95,13300.0
2012-03-09 11:20:00,71.95,72.0,71.91,71.96,23500.0,71.95,72.0,71.91,71.96,23500.0
2012-03-09 11:25:00,72.0,72.15,71.97,72.12,29400.0,72.0,72.15,71.97,72.12,29400.0
2012-03-09 11:30:00,72.15,72.23,72.1,72.18,36700.0,72.15,72.23,72.1,72.18,36700.0
2012-03-09 11:35:00,72.18,72.24,72.05,72.1,24600.0,72.18,72.24,72.05,72.1,24600.0
2012-03-09 11:40:00,72.1,72.18,72.1,72.13,22800.0,72.1,72.18,72.1,72.13,22800.0
2012-03-09 11:45:00,72.13,72.14,72.07,72.08,28400.0,72.13,72.14,72.07,72.08,28400.0
2012-03-09 11:50:00,72.07,72.19,72.04,72.17,32100.0,72.07,72.19,72.04,72.17,32100.0
2012-03-09 11:55:00,72.18,72.2,72.08,72.12,21700.0,72.18,72.2,72.08,72.12,21700.0
2012-03-09 12:00:00,72.12,72.16,72.08,72.11,18300.0,72.12,72.16,72.08,72.11,18300.0
2012-03-09 12:05:00,72.14,72.15,72.02,72.1,48900.0,72.14,72.15,72.02,72.1,48900.0
2012-03-09 12:10:00,72.1,72.14,72.05,72.09,17500.0,72.1,72.14,72.05,72.09,17500.0
2012-03-09 12:15:00,72.1,72.14,72.05,72.09,29100.0,72.1,72.14,72.05,72.09,29100.0
2012-03-09 12:20:00,72.1,72.1,72.06,72.1,14700.0,72.1,72.1,72.06,72.1,14700.0
2012-03-09 12:25:00,72.08,72.09,71.9,71.95,21400.0,72.08,72.09,71.9,71.95,21400.0
2012-03-09 12:30:00,71.95,71.97,71.92,71.96,9700.0,71.95,71.97,71.92,71.96,9700.0
2012-03-09 12:35:00,71.95,71.97,71.9,71.96,14000.0,71.95,71.97,71.9,71.96,14000.0
2012-03-09 12:40:00,71.93,72.01,71.93,72.0,5100.0,71.93,72.01,71.93,72.0,5100.0
2012-03-09 12:45:00,72.0,72.0,71.91,71.95,88500.0,72.0,72.0,71.91,71.95,88500.0
2012-03-09 12:50:00,71.92,71.98,71.91,71.97,5600.0,71.92,71.98,71.91,71.97,5600.0
2012-03-09 12:55:00,71.97,72.0,71.94,71.99,68800.0,71.97,72.0,71.94,71.99,68800.0
2012-03-09 13:00:00,71.95,72.09,71.95,71.98,17400.0,71.95,72.09,71.95,71.98,17400.0
2012-03-09 13:05:00,72.0,72.07,71.98,71.99,25500.0,72.0,72.07,71.98,71.99,25500.0
2012-03-09 13:10:00,72.0,72.05,71.96,72.01,14300.0,72.0,72.05,71.96,72.01,14300.0
2012-03-09 13:15:00,72.01,72.04,71.97,71.98,5600.0,72.01,72.04,71.97,71.98,5600.0
2012-03-09 13:20:00,71.97,71.98,71.88,71.9,16200.0,71.97,71.98,71.88,71.9,16200.0
2012-03-09 13:25:00,71.89,71.9,71.78,71.79,17800.0,71.89,71.9,71.78,71.79,17800.0
2012-03-09 13:30:00,71.8,71.89,71.77,71.81,15400.0,71.8,71.89,71.77,71.81,15400.0
2012-03-09 13:35:00,71.84,72.0,71.84,71.98,24500.0,71.84,72.0,71.84,71.98,24500.0
2012-03-09 13:40:00,71.98,71.99,71.9,71.92,14800.0,71.98,71.99,71.9,71.92,14800.0
2012-03-09 13:45:00,71.95,71.96,71.9,71.92,8700.0,71.95,71.96,71.9,71.92,8700.0
2012-03-09 13:50:00,71.92,71.94,71.79,71.82,17000.0,71.92,71.94,71.79,71.82,17000.0
2012-03-09 13:55:00,71.82,71.83,71.77,71.77,37800.0,71.82,71.83,71.77,71.77,37800.0
2012-03-09 14:00:00,71.79,71.9,71.78,71.89,11400.0,71.79,71.9,71.78,71.89,11400.0
2012-03-09 14:05:00,71.9,71.9,71.8,71.85,11300.0,71.9,71.9,71.8,71.85,11300.0
2012-03-09 14:10:00,71.84,71.86,71.82,71.82,7200.0,71.84,71.86,71.82,71.82,7200.0
2012-03-09 14:15:00,71.82,71.92,71.82,71.88,18200.0,71.82,71.92,71.82,71.88,18200.0
2012-03-09 14:20:00,71.95,71.95,71.89,71.93,8500.0,71.95,71.95,71.89,71.93,8500.0
2012-03-09 14:25:00,71.94,71.94,71.83,71.9,19000.0,71.94,71.94,71.83,71.9,19000.0
2012-03-09 14:30:00,71.91,71.92,71.8,71.82,14000.0,71.91,71.92,71.8,71.82,14000.0
2012-03-09 14:35:00,71.8,71.87,71.8,71.85,15400.0,71.8,71.87,71.8,71.85,15400.0
2012-03-09 14:40:00,71.85,71.89,71.84,71.87,15700.0,71.85,71.89,71.84,71.87,15700.0
2012-03-09 14:45:00,71.87,71.94,71.85,71.92,24400.0,71.87,71.94,71.85,71.92,24400.0
2012-03-09 14:50:00,71.92,71.93,71.81,71.85,33400.0,71.92,71.93,71.81,71.85,33400.0
2012-03-09 14:55:00,71.86,71.88,71.78,71.85,40100.0,71.86,71.88,71.78,71.85,40100.0
2012-03-09 15:00:00,71.85,71.9,71.82,71.87,30600.0,71.85,71.9,71.82,71.87,30600.0
2012-03-09 15:05:00,71.83,71.93,71.83,71.92,23800.0,71.83,71.93,71.83,71.92,23800.0
2012-03-09 15:10:00,71.91,71.94,71.89,71.94,32900.0,71.91,71.94,71.89,71.94,32900.0
2012-03-09 15:15:00,71.92,71.92,71.89,71.9,17600.0,71.92,71.92,71.89,71.9,17600.0
2012-03-09 15:20:00,71.9,72.02,71.88,72.01,47100.0,71.9,72.02,71.88,72.01,47100.0
2012-03-09 15:25:00,72.01,72.06,71.94,71.98,35400.0,72.01,72.06,71.94,71.98,35400.0
2012-03-09 15:30:00,71.98,72.05,71.96,72.0,18600.0,71.98,72.05,71.96,72.0,18600.0
2012-03-09 15:35:00,72.01,72.25,72.0,72.22,62900.0,72.01,72.25,72.0,72.22,62900.0
2012-03-09 15:40:00,72.23,72.36,72.13,72.25,55300.0,72.23,72.36,72.13,72.25,55300.0
2012-03-09 15:45:00,72.27,72.32,72.09,72.1,56200.0,72.27,72.32,72.09,72.1,56200.0
2012-03-09 15:50:00,72.11,72.15,71.91,72.0,57300.0,72.11,72.15,71.91,72.0,57300.0
2012-03-09 15:55:00,72.0,72.12,71.97,72.06,81300.0,72.0,72.12,71.97,72.06,81300.0
2012-03-12 09:30:00,72.34,72.35,71.7,71.73,48200.0,72.34,72.35,71.7,71.73,48200.0
2012-03-12 09:35:00,71.7,72.5,71.7,72.37,15400.0,71.7,72.5,71.7,72.37,15400.0
2012-03-12 09:40:00,72.45,72.71,72.4,72.45,23700.0,72.45,72.71,72.4,72.45,23700.0
2012-03-12 09:45:00,72.41,72.68,72.41,72.64,11600.0,72.41,72.68,72.41,72.64,11600.0
2012-03-12 09:50:00,72.58,72.72,72.4,72.72,17300.0,72.58,72.72,72.4,72.72,17300.0
2012-03-12 09:55:00,72.72,72.75,72.6,72.65,10500.0,72.72,72.75,72.6,72.65,10500.0
2012-03-12 10:00:00,72.59,72.59,72.18,72.18,30700.0,72.59,72.59,72.18,72.18,30700.0
2012-03-12 10:05:00,72.22,72.28,72.02,72.15,18700.0,72.22,72.28,72.02,72.15,18700.0
2012-03-12 10:10:00,72.16,72.19,72.05,72.06,10300.0,72.16,72.19,72.05,72.06,10300.0
2012-03-12 10:15:00,72.09,72.33,72.09,72.33,11400.0,72.09,72.33,72.09,72.33,11400.0
2012-03-12 10:20:00,72.29,72.3,72.09,72.17,12600.0,72.29,72.3,72.09,72.17,12600.0
2012-03-12 10:25:00,72.11,72.18,72.11,72.17,6200.0,72.11,72.18,72.11,72.17,6200.0
2012-03-12 10:30:00,72.17,72.17,71.8,71.84,23400.0,72.17,72.17,71.8,71.84,23400.0
2012-03-12 10:35:00,71.83,71.92,71.71,71.84,36500.0,71.83,71.92,71.71,71.84,36500.0
2012-03-12 10:40:00,71.8,71.89,71.73,71.85,6900.0,71.8,71.89,71.73,71.85,6900.0
2012-03-12 10:45:00,71.87,71.98,71.85,71.85,6600.0,71.87,71.98,71.85,71.85,6600.0
2012-03-12 10:50:00,71.89,72.1,71.86,72.02,16200.0,71.89,72.1,71.86,72.02,16200.0
2012-03-12 10:55:00,72.02,72.02,71.86,71.86,10100.0,72.02,72.02,71.86,71.86,10100.0
2012-03-12 11:00:00,71.9,72.04,71.85,71.9,6300.0,71.9,72.04,71.85,71.9,6300.0
2012-03-12 11:05:00,71.9,71.98,71.77,71.77,19000.0,71.9,71.98,71.77,71.77,19000.0
2012-03-12 11:10:00,71.77,71.88,71.77,71.83,5700.0,71.77,71.88,71.77,71.83,5700.0
2012-03-12 11:15:00,71.88,71.9,71.74,71.74,19400.0,71.88,71.9,71.74,71.74,19400.0
2012-03-12 11:20:00,71.72,71.75,71.52,71.65,15200.0,71.72,71.75,71.52,71.65,15200.0
2012-03-12 11:25:00,71.58,71.64,71.52,71.62,11000.0,71.58,71.64,71.52,71.62,11000.0
2012-03-12 11:30:00,71.64,71.77,71.5,71.56,12400.0,71.64,71.77,71.5,71.56,12400.0
2012-03-12 11:35:00,71.51,71.67,71.49,71.63,15800.0,71.51,71.67,71.49,71.63,15800.0
2012-03-12 11:40:00,71.68,71.69,71.52,71.58,9800.0,71.68,71.69,71.52,71.58,9800.0
2012-03-12 11:45:00,71.58,71.66,71.51,71.65,10900.0,71.58,71.66,71.51,71.65,10900.0
2012-03-12 11:50:00,71.65,71.7,71.6,71.65,3300.0,71.65,71.7,71.6,71.65,3300.0
2012-03-12 11:55:00,71.65,71.69,71.51,71.51,3900.0,71.65,71.69,71.51,71.51,3900.0
2012-03-12 12:00:00,71.54,71.76,71.5,71.63,7400.0,71.54,71.76,71.5,71.63,7400.0
2012-03-12 12:05:00,71.64,71.66,71.58,71.61,1600.0,71.64,71.66,71.58,71.61,1600.0
2012-03-12 12:10:00,71.65,71.7,71.59,71.7,6700.0,71.65,71.7,71.59,71.7,6700.0
2012-03-12 12:15:00,71.69,71.71,71.61,71.65,6400.0,71.69,71.71,71.61,71.65,6400.0
2012-03-12 12:20:00,71.64,71.65,71.58,71.63,3400.0,71.64,71.65,71.58,71.63,3400.0
2012-03-12 12:25:00,71.64,71.64,71.6,71.6,12000.0,71.64,71.64,71.6,71.6,12000.0
2012-03-12 12:30:00,71.64,71.71,71.63,71.7,5900.0,71.64,71.71,71.63,71.7,5900.0
2012-03-12 12:35:00,71.68,71.82,71.66,71.79,4500.0,71.68,71.82,71.66,71.79,4500.0
2012-03-12 12:40:00,71.78,71.81,71.74,71.81,7500.0,71.78,71.81,71.74,71.81,7500.0
2012-03-12 12:45:00,71.8,71.84,71.79,71.83,5200.0,71.8,71.84,71.79,71.83,5200.0
2012-03-12 12:50:00,71.83,71.84,71.78,71.8,5900.0,71.83,71.84,71.78,71.8,5900.0
2012-03-12 12:55:00,71.84,71.92,71.84,71.89,2100.0,71.84,71.92,71.84,71.89,2100.0
2012-03-12 13:00:00,71.89,71.89,71.75,71.8,5600.0,71.89,71.89,71.75,71.8,5600.0
2012-03-12 13:05:00,71.84,71.84,71.8,71.81,1700.0,71.84,71.84,71.8,71.81,1700.0
2012-03-12 13:10:00,71.84,71.92,71.82,71.88,7900.0,71.84,71.92,71.82,71.88,7900.0
2012-03-12 13:15:00,71.88,72.0,71.88,71.96,15900.0,71.88,72.0,71.88,71.96,15900.0
2012-03-12 13:20:00,71.96,72.16,71.95,71.97,28300.0,71.96,72.16,71.95,71.97,28300.0
2012-03-12 13:25:00,71.97,72.08,71.96,72.02,9300.0,71.97,72.08,71.96,72.02,9300.0
2012-03-12 13:30:00,72.03,72.21,72.03,72.21,8200.0,72.03,72.21,72.03,72.21,8200.0
2012-03-12 13:35:00,72.21,72.33,72.21,72.31,11200.0,72.21,72.33,72.21,72.31,11200.0
2012-03-12 13:40:00,72.31,72.42,72.27,72.38,10600.0,72.31,72.42,72.27,72.38,10600.0
2012-03-12 13:45:00,72.37,72.38,72.22,72.33,7400.0,72.37,72.38,72.22,72.33,7400.0
2012-03-12 13:50:00,72.32,72.38,72.31,72.37,11000.0,72.32,72.38,72.31,72.37,11000.0
2012-03-12 13:55:00,72.34,72.36,72.2,72.27,9700.0,72.34,72.36,72.2,72.27,9700.0
2012-03-12 14:00:00,72.24,72.27,72.15,72.27,8300.0,72.24,72.27,72.15,72.27,8300.0
2012-03-12 14:05:00,72.26,72.28,72.11,72.18,6300.0,72.26,72.28,72.11,72.18,6300.0
2012-03-12 14:10:00,72.19,72.28,72.19,72.27,4100.0,72.19,72.28,72.19,72.27,4100.0
2012-03-12 14:15:00,72.27,72.28,72.13,72.15,6700.0,72.27,72.28,72.13,72.15,6700.0
2012-03-12 14:20:00,72.13,72.16,72.06,72.14,8300.0,72.13,72.16,72.06,72.14,8300.0
2012-03-12 14:25:00,72.14,72.14,72.08,72.09,5600.0,72.14,72.14,72.08,72.09,5600.0
2012-03-12 14:30:00,72.1,72.11,72.06,72.06,4800.0,72.1,72.11,72.06,72.06,4800.0
2012-03-12 14:35:00,72.08,72.12,72.07,72.07,5000.0,72.08,72.12,72.07,72.07,5000.0
2012-03-12 14:40:00,72.07,72.07,72.02,72.04,6400.0,72.07,72.07,72.02,72.04,6400.0
2012-03-12 14:45:00,72.05,72.08,72.03,72.08,8600.0,72.05,72.08,72.03,72.08,8600.0
2012-03-12 14:50:00,72.07,72.13,72.07,72.1,2200.0,72.07,72.13,72.07,72.1,2200.0
2012-03-12 14:55:00,72.09,72.26,72.09,72.26,7300.0,72.09,72.26,72.09,72.26,7300.0
2012-03-12 15:00:00,72.29,72.29,72.19,72.22,5100.0,72.29,72.29,72.19,72.22,5100.0
2012-03-12 15:05:00,72.23,72.3,72.17,72.19,5900.0,72.23,72.3,72.17,72.19,5900.0
2012-03-12 15:10:00,72.17,72.19,72.0,72.16,14700.0,72.17,72.19,72.0,72.16,14700.0
2012-03-12 15:15:00,72.17,72.23,72.15,72.19,6500.0,72.17,72.23,72.15,72.19,6500.0
2012-03-12 15:20:00,72.18,72.27,72.14,72.18,9100.0,72.18,72.27,72.14,72.18,9100.0
2012-03-12 15:25:00,72.17,72.25,72.17,72.21,6400.0,72.17,72.25,72.17,72.21,6400.0
2012-03-12 15:30:00,72.18,72.3,72.17,72.3,15000.0,72.18,72.3,72.17,72.3,15000.0
2012-03-12 15:35:00,72.28,72.35,72.26,72.31,29400.0,72.28,72.35,72.26,72.31,29400.0
2012-03-12 15:40:00,72.3,72.35,72.19,72.28,16300.0,72.3,72.35,72.19,72.28,16300.0
2012-03-12 15:45:00,72.28,72.35,72.25,72.3,16400.0,72.28,72.35,72.25,72.3,16400.0
2012-03-12 15:50:00,72.3,72.31,72.2,72.24,22500.0,72.3,72.31,72.2,72.24,22500.0
2012-03-12 15:55:00,72.25,72.31,72.23,72.25,36000.0,72.25,72.31,72.23,72.25,36000.0
2012-03-13 09:30:00,72.88,72.95,72.64,72.88,45700.0,72.88,72.95,72.64,72.88,45700.0
2012-03-13 09:35:00,72.88,73.32,72.84,73.26,62400.0,72.88,73.32,72.84,73.26,62400.0
2012-03-13 09:40:00,73.3,73.36,73.05,73.25,57600.0,73.3,73.36,73.05,73.25,57600.0
2012-03-13 09:45:00,73.21,73.4,73.13,73.18,81400.0,73.21,73.4,73.13,73.18,81400.0
2012-03-13 09:50:00,73.19,73.28,72.81,73.08,76200.0,73.19,73.28,72.81,73.08,76200.0
2012-03-13 09:55:00,73.08,73.1,72.29,72.51,58400.0,73.08,73.1,72.29,72.51,58400.0
2012-03-13 10:00:00,72.53,72.7,72.35,72.48,36000.0,72.53,72.7,72.35,72.48,36000.0
2012-03-13 10:05:00,72.48,72.53,72.35,72.44,13900.0,72.48,72.53,72.35,72.44,13900.0
2012-03-13 10:10:00,72.4,72.4,72.15,72.33,28300.0,72.4,72.4,72.15,72.33,28300.0
2012-03-13 10:15:00,72.4,72.4,72.09,72.25,19500.0,72.4,72.4,72.09,72.25,19500.0
2012-03-13 10:20:00,72.25,72.31,71.88,72.07,55700.0,72.25,72.31,71.88,72.07,55700.0
2012-03-13 10:25:00,72.07,72.23,72.07,72.18,10000.0,72.07,72.23,72.07,72.18,10000.0
2012-03-13 10:30:00,72.24,72.4,72.24,72.28,23500.0,72.24,72.4,72.24,72.28,23500.0
2012-03-13 10:35:00,72.28,72.3,72.18,72.23,16100.0,72.28,72.3,72.18,72.23,16100.0
2012-03-13 10:40:00,72.23,72.3,72.2,72.3,33200.0,72.23,72.3,72.2,72.3,33200.0
2012-03-13 10:45:00,72.29,72.32,72.15,72.17,28400.0,72.29,72.32,72.15,72.17,28400.0
2012-03-13 10:50:00,72.17,72.29,72.15,72.18,20000.0,72.17,72.29,72.15,72.18,20000.0
2012-03-13 10:55:00,72.2,72.2,72.06,72.19,11200.0,72.2,72.2,72.06,72.19,11200.0
2012-03-13 11:00:00,72.2,72.35,72.19,72.24,19700.0,72.2,72.35,72.19,72.24,19700.0
2012-03-13 11:05:00,72.25,72.3,72.19,72.25,8700.0,72.25,72.3,72.19,72.25,8700.0
2012-03-13 11:10:00,72.25,72.4,72.25,72.33,44500.0,72.25,72.4,72.25,72.33,44500.0
2012-03-13 11:15:00,72.35,72.44,72.27,72.42,13800.0,72.35,72.44,72.27,72.42,13800.0
2012-03-13 11:20:00,72.46,72.68,72.45,72.68,12600.0,72.46,72.68,72.45,72.68,12600.0
2012-03-13 11:25:00,72.68,72.7,72.62,72.69,12000.0,72.68,72.7,72.62,72.69,12000.0
2012-03-13 11:30:00,72.65,72.76,72.62,72.68,31600.0,72.65,72.76,72.62,72.68,31600.0
2012-03-13 11:35:00,72.69,72.71,72.57,72.65,32400.0,72.69,72.71,72.57,72.65,32400.0
2012-03-13 11:40:00,72.65,72.65,72.45,72.45,22600.0,72.65,72.65,72.45,72.45,22600.0
2012-03-13 11:45:00,72.48,72.53,72.44,72.44,6900.0,72.48,72.53,72.44,72.44,6900.0
2012-03-13 11:50:00,72.5,72.51,72.4,72.42,8400.0,72.5,72.51,72.4,72.42,8400.0
2012-03-13 11:55:00,72.4,72.44,72.21,72.24,26500.0,72.4,72.44,72.21,72.24,26500.0
2012-03-13 12:00:00,72.24,72.45,72.24,72.36,12200.0,72.24,72.45,72.24,72.36,12200.0
2012-03-13 12:05:00,72.29,72.38,72.0,72.02,51100.0,72.29,72.38,72.0,72.02,51100.0
2012-03-13 12:10:00,72.01,72.23,72.0,72.22,17300.0,72.01,72.23,72.0,72.22,17300.0
2012-03-13 12:15:00,72.21,72.26,72.01,72.05,21900.0,72.21,72.26,72.01,72.05,21900.0
2012-03-13 12:20:00,72.04,72.18,72.04,72.07,9800.0,72.04,72.18,72.04,72.07,9800.0
2012-03-13 12:25:00,72.07,72.14,71.91,71.93,24700.0,72.07,72.14,71.91,71.93,24700.0
2012-03-13 12:30:00,71.94,71.96,71.75,71.92,34700.0,71.94,71.96,71.75,71.92,34700.0
2012-03-13 12:35:00,71.91,71.98,71.82,71.83,21700.0,71.91,71.98,71.82,71.83,21700.0
2012-03-13 12:40:00,71.89,71.89,71.67,71.67,18200.0,71.89,71.89,71.67,71.67,18200.0
2012-03-13 12:45:00,71.72,71.77,71.59,71.69,16900.0,71.72,71.77,71.59,71.69,16900.0
2012-03-13 12:50:00,71.71,71.88,71.69,71.81,9200.0,71.71,71.88,71.69,71.81,9200.0
2012-03-13 12:55:00,71.82,71.95,71.82,71.93,12600.0,71.82,71.95,71.82,71.93,12600.0
2012-03-13 13:00:00,71.94,72.15,71.91,72.15,11700.0,71.94,72.15,71.91,72.15,11700.0
2012-03-13 13:05:00,72.15,72.15,71.96,71.98,10100.0,72.15,72.15,71.96,71.98,10100.0
2012-03-13 13:10:00,71.97,72.08,71.94,71.94,11500.0,71.97,72.08,71.94,71.94,11500.0
2012-03-13 13:15:00,71.95,72.17,71.95,72.08,7700.0,71.95,72.17,71.95,72.08,7700.0
2012-03-13 13:20:00,72.1,72.24,72.1,72.22,6500.0,72.1,72.24,72.1,72.22,6500.0
2012-03-13 13:25:00,72.23,72.31,72.19,72.2,14600.0,72.23,72.31,72.19,72.2,14600.0
2012-03-13 13:30:00,72.21,72.25,72.11,72.21,12700.0,72.21,72.25,72.11,72.21,12700.0
2012-03-13 13:35:00,72.23,72.23,72.02,72.03,8500.0,72.23,72.23,72.02,72.03,8500.0
2012-03-13 13:40:00,72.03,72.09,71.94,72.08,11100.0,72.03,72.09,71.94,72.08,11100.0
2012-03-13 13:45:00,72.07,72.12,72.07,72.11,6200.0,72.07,72.12,72.07,72.11,6200.0
2012-03-13 13:50:00,72.12,72.12,71.94,71.94,6800.0,72.12,72.12,71.94,71.94,6800.0
2012-03-13 13:55:00,71.94,72.02,71.94,71.99,8400.0,71.94,72.02,71.94,71.99,8400.0
2012-03-13 14:00:00,72.0,72.19,72.0,72.19,5800.0,72.0,72.19,72.0,72.19,5800.0
2012-03-13 14:05:00,72.16,72.21,72.07,72.14,11900.0,72.16,72.21,72.07,72.14,11900.0
2012-03-13 14:10:00,72.16,72.19,71.94,72.15,6600.0,72.16,72.19,71.94,72.15,6600.0
2012-03-13 14:15:00,72.19,72.23,72.12,72.23,7100.0,72.19,72.23,72.12,72.23,7100.0
2012-03-13 14:20:00,72.23,72.29,72.22,72.22,9200.0,72.23,72.29,72.22,72.22,9200.0
2012-03-13 14:25:00,72.23,72.26,72.1,72.17,6800.0,72.23,72.26,72.1,72.17,6800.0
2012-03-13 14:30:00,72.22,72.29,72.15,72.15,12900.0,72.22,72.29,72.15,72.15,12900.0
2012-03-13 14:35:00,72.17,72.26,72.15,72.26,2700.0,72.17,72.26,72.15,72.26,2700.0
2012-03-13 14:40:00,72.24,72.29,72.15,72.17,10000.0,72.24,72.29,72.15,72.17,10000.0
2012-03-13 14:45:00,72.16,72.2,72.1,72.1,10400.0,72.16,72.2,72.1,72.1,10400.0
2012-03-13 14:50:00,72.11,72.15,72.02,72.15,10400.0,72.11,72.15,72.02,72.15,10400.0
2012-03-13 14:55:00,72.17,72.21,72.13,72.15,18100.0,72.17,72.21,72.13,72.15,18100.0
2012-03-13 15:00:00,72.17,72.33,72.14,72.28,16800.0,72.17,72.33,72.14,72.28,16800.0
2012-03-13 15:05:00,72.28,72.63,72.28,72.3,47200.0,72.28,72.63,72.28,72.3,47200.0
2012-03-13 15:10:00,72.32,72.58,72.31,72.56,19900.0,72.32,72.58,72.31,72.56,19900.0
2012-03-13 15:15:00,72.57,72.71,72.56,72.71,22000.0,72.57,72.71,72.56,72.71,22000.0
2012-03-13 15:20:00,72.71,72.78,72.62,72.77,22200.0,72.71,72.78,72.62,72.77,22200.0
2012-03-13 15:25:00,72.78,72.85,72.68,72.75,29700.0,72.78,72.85,72.68,72.75,29700.0
2012-03-13 15:30:00,72.77,72.88,72.71,72.82,18000.0,72.77,72.88,72.71,72.82,18000.0
2012-03-13 15:35:00,72.81,72.87,72.7,72.78,13800.0,72.81,72.87,72.7,72.78,13800.0
2012-03-13 15:40:00,72.82,72.85,72.75,72.84,25700.0,72.82,72.85,72.75,72.84,25700.0
2012-03-13 15:45:00,72.8,72.85,72.71,72.72,27900.0,72.8,72.85,72.71,72.72,27900.0
2012-03-13 15:50:00,72.75,72.88,72.72,72.82,45100.0,72.75,72.88,72.72,72.82,45100.0
2012-03-13 15:55:00,72.82,72.9,72.74,72.89,46900.0,72.82,72.9,72.74,72.89,46900.0
2012-03-14 09:30:00,73.34,73.73,73.09,73.14,103000.0,73.34,73.73,73.09,73.14,103000.0
2012-03-14 09:35:00,73.14,73.25,73.09,73.2,27800.0,73.14,73.25,73.09,73.2,27800.0
2012-03-14 09:40:00,73.2,73.3,73.08,73.23,18700.0,73.2,73.3,73.08,73.23,18700.0
2012-03-14 09:45:00,73.31,73.52,73.28,73.52,29100.0,73.31,73.52,73.28,73.52,29100.0
2012-03-14 09:50:00,73.52,73.59,73.48,73.5,20700.0,73.52,73.59,73.48,73.5,20700.0
2012-03-14 09:55:00,73.53,73.57,73.47,73.53,9900.0,73.53,73.57,73.47,73.53,9900.0
2012-03-14 10:00:00,73.54,73.55,73.25,73.45,47300.0,73.54,73.55,73.25,73.45,47300.0
2012-03-14 10:05:00,73.46,73.53,73.4,73.5,21800.0,73.46,73.53,73.4,73.5,21800.0
2012-03-14 10:10:00,73.51,73.53,73.31,73.33,8800.0,73.51,73.53,73.31,73.33,8800.0
2012-03-14 10:15:00,73.34,73.44,73.28,73.43,12100.0,73.34,73.44,73.28,73.43,12100.0
2012-03-14 10:20:00,73.37,73.4,72.94,72.95,33800.0,73.37,73.4,72.94,72.95,33800.0
2012-03-14 10:25:00,72.98,73.14,72.97,73.1,25000.0,72.98,73.14,72.97,73.1,25000.0
2012-03-14 10:30:00,73.05,73.07,72.93,73.01,15800.0,73.05,73.07,72.93,73.01,15800.0
2012-03-14 10:35:00,72.95,73.19,72.95,73.14,16100.0,72.95,73.19,72.95,73.14,16100.0
2012-03-14 10:40:00,73.19,73.19,73.01,73.02,8400.0,73.19,73.19,73.01,73.02,8400.0
2012-03-14 10:45:00,73.08,73.14,73.01,73.11,24500.0,73.08,73.14,73.01,73.11,24500.0
2012-03-14 10:50:00,73.11,73.16,73.05,73.14,49400.0,73.11,73.16,73.05,73.14,49400.0
2012-03-14 10:55:00,73.11,73.11,73.01,73.02,11700.0,73.11,73.11,73.01,73.02,11700.0
2012-03-14 11:00:00,73.02,73.06,72.98,72.98,17900.0,73.02,73.06,72.98,72.98,17900.0
2012-03-14 11:05:00,72.98,73.17,72.98,73.11,6000.0,72.98,73.17,72.98,73.11,6000.0
2012-03-14 11:10:00,73.14,73.19,73.07,73.08,8000.0,73.14,73.19,73.07,73.08,8000.0
2012-03-14 11:15:00,73.08,73.08,72.89,72.94,12500.0,73.08,73.08,72.89,72.94,12500.0
2012-03-14 11:20:00,72.91,73.0,72.88,72.88,12200.0,72.91,73.0,72.88,72.88,12200.0
2012-03-14 11:25:00,72.96,73.02,72.77,72.77,24100.0,72.96,73.02,72.77,72.77,24100.0
2012-03-14 11:30:00,72.76,72.76,72.5,72.59,35200.0,72.76,72.76,72.5,72.59,35200.0
2012-03-14 11:35:00,72.58,72.61,72.52,72.56,18600.0,72.58,72.61,72.52,72.56,18600.0
2012-03-14 11:40:00,72.56,72.56,72.39,72.39,38300.0,72.56,72.56,72.39,72.39,38300.0
2012-03-14 11:45:00,72.4,72.42,72.22,72.25,38900.0,72.4,72.42,72.22,72.25,38900.0
2012-03-14 11:50:00,72.25,72.47,72.25,72.36,17800.0,72.25,72.47,72.25,72.36,17800.0
2012-03-14 11:55:00,72.4,72.4,72.21,72.22,17100.0,72.4,72.4,72.21,72.22,17100.0
2012-03-14 12:00:00,72.24,72.37,72.23,72.33,27000.0,72.24,72.37,72.23,72.33,27000.0
2012-03-14 12:05:00,72.36,72.37,72.25,72.29,14500.0,72.36,72.37,72.25,72.29,14500.0
2012-03-14 12:10:00,72.29,72.29,72.23,72.27,14800.0,72.29,72.29,72.23,72.27,14800.0
2012-03-14 12:15:00,72.28,72.35,72.24,72.24,22200.0,72.28,72.35,72.24,72.24,22200.0
2012-03-14 12:20:00,72.28,72.31,72.11,72.16,27400.0,72.28,72.31,72.11,72.16,27400.0
2012-03-14 12:25:00,72.16,72.19,71.94,71.98,30900.0,72.16,72.19,71.94,71.98,30900.0
2012-03-14 12:30:00,71.99,72.0,71.92,71.95,14100.0,71.99,72.0,71.92,71.95,14100.0
2012-03-14 12:35:00,71.95,71.96,71.76,71.77,60000.0,71.95,71.96,71.76,71.77,60000.0
2012-03-14 12:40:00,71.8,71.84,71.6,71.68,45700.0,71.8,71.84,71.6,71.68,45700.0
2012-03-14 12:45:00,71.68,71.87,71.66,71.76,19900.0,71.68,71.87,71.66,71.76,19900.0
2012-03-14 12:50:00,71.77,71.78,71.67,71.73,19500.0,71.77,71.78,71.67,71.73,19500.0
2012-03-14 12:55:00,71.75,71.8,71.73,71.8,22000.0,71.75,71.8,71.73,71.8,22000.0
2012-03-14 13:00:00,71.78,71.96,71.76,71.93,13200.0,71.78,71.96,71.76,71.93,13200.0
2012-03-14 13:05:00,71.93,72.0,71.83,71.95,19900.0,71.93,72.0,71.83,71.95,19900.0
2012-03-14 13:10:00,71.99,72.24,71.99,72.12,29600.0,71.99,72.24,71.99,72.12,29600.0
2012-03-14 13:15:00,72.17,72.17,72.08,72.09,5500.0,72.17,72.17,72.08,72.09,5500.0
2012-03-14 13:20:00,72.09,72.22,72.04,72.12,18500.0,72.09,72.22,72.04,72.12,18500.0
2012-03-14 13:25:00,72.15,72.23,72.13,72.23,6500.0,72.15,72.23,72.13,72.23,6500.0
2012-03-14 13:30:00,72.23,72.23,71.95,71.95,12000.0,72.23,72.23,71.95,71.95,12000.0
2012-03-14 13:35:00,71.95,72.11,71.88,72.1,18900.0,71.95,72.11,71.88,72.1,18900.0
2012-03-14 13:40:00,72.11,72.17,71.82,71.91,23600.0,72.11,72.17,71.82,71.91,23600.0
2012-03-14 13:45:00,71.9,72.04,71.89,72.01,10100.0,71.9,72.04,71.89,72.01,10100.0
2012-03-14 13:50:00,72.0,72.2,72.0,72.11,9400.0,72.0,72.2,72.0,72.11,9400.0
2012-03-14 13:55:00,72.12,72.12,71.97,72.0,12200.0,72.12,72.12,71.97,72.0,12200.0
2012-03-14 14:00:00,72.0,72.05,71.99,71.99,7100.0,72.0,72.05,71.99,71.99,7100.0
2012-03-14 14:05:00,71.99,72.05,71.99,72.05,11600.0,71.99,72.05,71.99,72.05,11600.0
2012-03-14 14:10:00,72.09,72.1,71.91,71.94,6000.0,72.09,72.1,71.91,71.94,6000.0
2012-03-14 14:15:00,71.97,72.01,71.92,71.93,12600.0,71.97,72.01,71.92,71.93,12600.0
2012-03-14 14:20:00,71.95,71.95,71.81,71.87,10800.0,71.95,71.95,71.81,71.87,10800.0
2012-03-14 14:25:00,71.88,72.0,71.88,72.0,3500.0,71.88,72.0,71.88,72.0,3500.0
2012-03-14 14:30:00,71.99,72.08,71.95,72.04,7000.0,71.99,72.08,71.95,72.04,7000.0
2012-03-14 14:35:00,72.05,72.05,71.93,71.95,12400.0,72.05,72.05,71.93,71.95,12400.0
2012-03-14 14:40:00,71.95,71.99,71.88,71.92,5900.0,71.95,71.99,71.88,71.92,5900.0
2012-03-14 14:45:00,71.89,72.04,71.89,72.02,8100.0,71.89,72.04,71.89,72.02,8100.0
2012-03-14 14:50:00,72.02,72.06,71.83,71.87,27300.0,72.02,72.06,71.83,71.87,27300.0
2012-03-14 14:55:00,71.86,71.9,71.82,71.85,9700.0,71.86,71.9,71.82,71.85,9700.0
2012-03-14 15:00:00,71.85,71.87,71.83,71.85,6600.0,71.85,71.87,71.83,71.85,6600.0
2012-03-14 15:05:00,71.84,71.92,71.84,71.88,16400.0,71.84,71.92,71.84,71.88,16400.0
2012-03-14 15:10:00,71.89,72.05,71.89,72.0,42300.0,71.89,72.05,71.89,72.0,42300.0
2012-03-14 15:15:00,72.01,72.14,71.98,72.1,19000.0,72.01,72.14,71.98,72.1,19000.0
2012-03-14 15:20:00,72.13,72.38,72.1,72.34,21300.0,72.13,72.38,72.1,72.34,21300.0
2012-03-14 15:25:00,72.38,72.42,72.2,72.23,33900.0,72.38,72.42,72.2,72.23,33900.0
2012-03-14 15:30:00,72.25,72.31,72.14,72.16,27600.0,72.25,72.31,72.14,72.16,27600.0
2012-03-14 15:35:00,72.17,72.25,72.17,72.22,9900.0,72.17,72.25,72.17,72.22,9900.0
2012-03-14 15:40:00,72.23,72.26,72.16,72.22,9300.0,72.23,72.26,72.16,72.22,9300.0
2012-03-14 15:45:00,72.2,72.25,72.13,72.21,26100.0,72.2,72.25,72.13,72.21,26100.0
2012-03-14 15:50:00,72.23,72.47,72.18,72.37,58300.0,72.23,72.47,72.18,72.37,58300.0
2012-03-14 15:55:00,72.35,72.42,72.33,72.4,55300.0,72.35,72.42,72.33,72.4,55300.0
2012-03-15 09:30:00,72.7,72.9,72.5,72.51,36500.0,72.7,72.9,72.5,72.51,36500.0
2012-03-15 09:35:00,72.4,72.45,72.29,72.36,15200.0,72.4,72.45,72.29,72.36,15200.0
2012-03-15 09:40:00,72.39,72.49,71.96,72.15,29100.0,72.39,72.49,71.96,72.15,29100.0
2012-03-15 09:45:00,72.15,72.29,71.98,72.26,28300.0,72.15,72.29,71.98,72.26,28300.0
2012-03-15 09:50:00,72.26,72.65,72.24,72.42,34500.0,72.26,72.65,72.24,72.42,34500.0
2012-03-15 09:55:00,72.44,72.44,72.38,72.44,22400.0,72.44,72.44,72.38,72.44,22400.0
2012-03-15 10:00:00,72.44,72.79,72.22,72.72,68100.0,72.44,72.79,72.22,72.72,68100.0
2012-03-15 10:05:00,72.71,72.87,72.63,72.76,55000.0,72.71,72.87,72.63,72.76,55000.0
2012-03-15 10:10:00,72.76,72.93,72.55,72.77,55000.0,72.76,72.93,72.55,72.77,55000.0
2012-03-15 10:15:00,72.78,72.95,72.78,72.93,26900.0,72.78,72.95,72.78,72.93,26900.0
2012-03-15 10:20:00,72.95,72.97,72.76,72.76,24600.0,72.95,72.97,72.76,72.76,24600.0
2012-03-15 10:25:00,72.76,72.95,72.74,72.88,19800.0,72.76,72.95,72.74,72.88,19800.0
2012-03-15 10:30:00,72.88,73.02,72.86,73.01,33400.0,72.88,73.02,72.86,73.01,33400.0
2012-03-15 10:35:00,73.02,73.15,72.92,73.02,27700.0,73.02,73.15,72.92,73.02,27700.0
2012-03-15 10:40:00,73.05,73.29,73.01,73.14,26700.0,73.05,73.29,73.01,73.14,26700.0
2012-03-15 10:45:00,73.17,73.3,72.88,73.08,34700.0,73.17,73.3,72.88,73.08,34700.0
2012-03-15 10:50:00,73.12,73.22,73.06,73.18,19400.0,73.12,73.22,73.06,73.18,19400.0
2012-03-15 10:55:00,73.17,73.29,73.08,73.12,21200.0,73.17,73.29,73.08,73.12,21200.0
2012-03-15 11:00:00,73.1,73.14,72.85,72.88,21800.0,73.1,73.14,72.85,72.88,21800.0
2012-03-15 11:05:00,72.9,73.03,72.81,72.89,13500.0,72.9,73.03,72.81,72.89,13500.0
2012-03-15 11:10:00,72.98,73.01,72.93,72.97,11800.0,72.98,73.01,72.93,72.97,11800.0
2012-03-15 11:15:00,72.98,73.02,72.9,72.94,13700.0,72.98,73.02,72.9,72.94,13700.0
2012-03-15 11:20:00,72.91,73.04,72.91,73.02,15700.0,72.91,73.04,72.91,73.02,15700.0
2012-03-15 11:25:00,73.03,73.03,72.89,72.97,20900.0,73.03,73.03,72.89,72.97,20900.0
2012-03-15 11:30:00,73.0,73.05,72.94,73.02,29300.0,73.0,73.05,72.94,73.02,29300.0
2012-03-15 11:35:00,73.03,73.06,72.87,72.95,16300.0,73.03,73.06,72.87,72.95,16300.0
2012-03-15 11:40:00,73.0,73.25,73.0,73.2,18100.0,73.0,73.25,73.0,73.2,18100.0
2012-03-15 11:45:00,73.19,73.25,73.1,73.23,16300.0,73.19,73.25,73.1,73.23,16300.0
2012-03-15 11:50:00,73.24,73.5,73.24,73.45,34700.0,73.24,73.5,73.24,73.45,34700.0
2012-03-15 11:55:00,73.43,73.52,73.37,73.44,16500.0,73.43,73.52,73.37,73.44,16500.0
2012-03-15 12:00:00,73.46,73.54,73.45,73.52,33300.0,73.46,73.54,73.45,73.52,33300.0
2012-03-15 12:05:00,73.54,73.54,73.37,73.41,25900.0,73.54,73.54,73.37,73.41,25900.0
2012-03-15 12:10:00,73.42,73.47,73.38,73.46,10900.0,73.42,73.47,73.38,73.46,10900.0
2012-03-15 12:15:00,73.47,73.56,73.43,73.53,13800.0,73.47,73.56,73.43,73.53,13800.0
2012-03-15 12:20:00,73.52,73.62,73.51,73.61,11500.0,73.52,73.62,73.51,73.61,11500.0
2012-03-15 12:25:00,73.62,73.69,73.55,73.56,17800.0,73.62,73.69,73.55,73.56,17800.0
2012-03-15 12:30:00,73.57,73.64,73.51,73.58,6500.0,73.57,73.64,73.51,73.58,6500.0
2012-03-15 12:35:00,73.59,73.7,73.58,73.7,11100.0,73.59,73.7,73.58,73.7,11100.0
2012-03-15 12:40:00,73.71,74.14,73.68,74.14,62800.0,73.71,74.14,73.68,74.14,62800.0
2012-03-15 12:45:00,74.13,74.18,73.78,73.94,50400.0,74.13,74.18,73.78,73.94,50400.0
2012-03-15 12:50:00,73.94,74.05,73.93,73.98,24600.0,73.94,74.05,73.93,73.98,24600.0
2012-03-15 12:55:00,74.0,74.1,73.94,74.08,15600.0,74.0,74.1,73.94,74.08,15600.0
2012-03-15 13:00:00,74.07,74.29,74.06,74.2,25200.0,74.07,74.29,74.06,74.2,25200.0
2012-03-15 13:05:00,74.2,74.33,74.15,74.15,25400.0,74.2,74.33,74.15,74.15,25400.0
2012-03-15 13:10:00,74.16,74.25,74.13,74.2,7800.0,74.16,74.25,74.13,74.2,7800.0
2012-03-15 13:15:00,74.16,74.18,73.92,73.92,43200.0,74.16,74.18,73.92,73.92,43200.0
2012-03-15 13:20:00,73.93,74.02,73.9,73.96,31400.0,73.93,74.02,73.9,73.96,31400.0
2012-03-15 13:25:00,73.97,74.06,73.94,73.97,20700.0,73.97,74.06,73.94,73.97,20700.0
2012-03-15 13:30:00,73.99,74.02,73.75,73.75,33200.0,73.99,74.02,73.75,73.75,33200.0
2012-03-15 13:35:00,73.77,73.77,73.62,73.73,16600.0,73.77,73.77,73.62,73.73,16600.0
2012-03-15 13:40:00,73.74,73.82,73.57,73.81,17700.0,73.74,73.82,73.57,73.81,17700.0
2012-03-15 13:45:00,73.84,74.05,73.84,74.02,33200.0,73.84,74.05,73.84,74.02,33200.0
2012-03-15 13:50:00,74.03,74.05,73.9,73.97,16800.0,74.03,74.05,73.9,73.97,16800.0
2012-03-15 13:55:00,73.99,74.06,73.96,74.01,29400.0,73.99,74.06,73.96,74.01,29400.0
2012-03-15 14:00:00,74.05,74.05,73.88,73.98,15700.0,74.05,74.05,73.88,73.98,15700.0
2012-03-15 14:05:00,74.0,74.1,74.0,74.0,17900.0,74.0,74.1,74.0,74.0,17900.0
2012-03-15 14:10:00,74.0,74.0,73.87,73.95,15800.0,74.0,74.0,73.87,73.95,15800.0
2012-03-15 14:15:00,73.94,74.02,73.81,73.94,18700.0,73.94,74.02,73.81,73.94,18700.0
2012-03-15 14:20:00,73.97,74.0,73.92,73.99,17800.0,73.97,74.0,73.92,73.99,17800.0
2012-03-15 14:25:00,73.97,74.0,73.94,73.98,14200.0,73.97,74.0,73.94,73.98,14200.0
2012-03-15 14:30:00,73.97,74.06,73.83,74.04,31400.0,73.97,74.06,73.83,74.04,31400.0
2012-03-15 14:35:00,74.04,74.08,73.91,73.96,30400.0,74.04,74.08,73.91,73.96,30400.0
2012-03-15 14:40:00,73.97,74.01,73.91,73.92,13400.0,73.97,74.01,73.91,73.92,13400.0
2012-03-15 14:45:00,73.92,73.98,73.88,73.97,12400.0,73.92,73.98,73.88,73.97,12400.0
2012-03-15 14:50:00,73.98,74.05,73.94,74.05,12200.0,73.98,74.05,73.94,74.05,12200.0
2012-03-15 14:55:00,74.04,74.12,74.01,74.1,37000.0,74.04,74.12,74.01,74.1,37000.0
2012-03-15 15:00:00,74.09,74.15,74.03,74.07,20700.0,74.09,74.15,74.03,74.07,20700.0
2012-03-15 15:05:00,74.06,74.11,73.99,73.99,22200.0,74.06,74.11,73.99,73.99,22200.0
2012-03-15 15:10:00,74.0,74.06,73.98,74.03,20100.0,74.0,74.06,73.98,74.03,20100.0
2012-03-15 15:15:00,74.02,74.15,73.97,74.0,40100.0,74.02,74.15,73.97,74.0,40100.0
2012-03-15 15:20:00,74.02,74.04,73.95,74.0,22000.0,74.02,74.04,73.95,74.0,22000.0
2012-03-15 15:25:00,74.01,74.1,73.98,74.08,27400.0,74.01,74.1,73.98,74.08,27400.0
2012-03-15 15:30:00,74.11,74.25,74.08,74.25,46300.0,74.11,74.25,74.08,74.25,46300.0
2012-03-15 15:35:00,74.25,74.28,74.16,74.23,46400.0,74.25,74.28,74.16,74.23,46400.0
2012-03-15 15:40:00,74.25,74.29,74.2,74.27,33000.0,74.25,74.29,74.2,74.27,33000.0
2012-03-15 15:45:00,74.28,74.36,74.14,74.21,58800.0,74.28,74.36,74.14,74.21,58800.0
2012-03-15 15:50:00,74.21,74.22,74.15,74.2,43300.0,74.21,74.22,74.15,74.2,43300.0
2012-03-15 15:55:00,74.21,74.3,74.21,74.25,56100.0,74.21,74.3,74.21,74.25,56100.0
2012-03-16 09:30:00,74.59,74.62,73.84,74.21,77500.0,74.59,74.62,73.84,74.21,77500.0
2012-03-16 09:35:00,74.21,74.4,73.98,74.09,57600.0,74.21,74.4,73.98,74.09,57600.0
2012-03-16 09:40:00,74.05,74.14,73.6,73.82,47800.0,74.05,74.14,73.6,73.82,47800.0
2012-03-16 09:45:00,73.82,74.09,73.7,73.87,49100.0,73.82,74.09,73.7,73.87,49100.0
2012-03-16 09:50:00,73.87,73.87,73.4,73.4,36200.0,73.87,73.87,73.4,73.4,36200.0
2012-03-16 09:55:00,73.39,73.43,73.03,73.29,34600.0,73.39,73.43,73.03,73.29,34600.0
2012-03-16 10:00:00,73.27,73.28,73.07,73.11,49400.0,73.27,73.28,73.07,73.11,49400.0
2012-03-16 10:05:00,73.12,73.14,72.85,72.96,32500.0,73.12,73.14,72.85,72.96,32500.0
2012-03-16 10:10:00,72.98,73.18,72.88,73.17,28800.0,72.98,73.18,72.88,73.17,28800.0
2012-03-16 10:15:00,73.17,73.25,73.11,73.18,38700.0,73.17,73.25,73.11,73.18,38700.0
2012-03-16 10:20:00,73.17,73.21,73.12,73.2,55200.0,73.17,73.21,73.12,73.2,55200.0
2012-03-16 10:25:00,73.2,73.23,73.14,73.16,59200.0,73.2,73.23,73.14,73.16,59200.0
2012-03-16 10:30:00,73.16,73.21,72.98,73.2,86900.0,73.16,73.21,72.98,73.2,86900.0
2012-03-16 10:35:00,73.2,73.2,72.95,72.95,79600.0,73.2,73.2,72.95,72.95,79600.0
2012-03-16 10:40:00,72.96,73.0,72.76,72.79,39000.0,72.96,73.0,72.76,72.79,39000.0
2012-03-16 10:45:00,72.79,72.79,72.58,72.62,40000.0,72.79,72.79,72.58,72.62,40000.0
2012-03-16 10:50:00,72.63,72.63,72.14,72.25,71800.0,72.63,72.63,72.14,72.25,71800.0
2012-03-16 10:55:00,72.24,72.49,72.24,72.38,70200.0,72.24,72.49,72.24,72.38,70200.0
2012-03-16 11:00:00,72.35,72.61,72.35,72.58,46400.0,72.35,72.61,72.35,72.58,46400.0
2012-03-16 11:05:00,72.59,72.79,72.59,72.73,44000.0,72.59,72.79,72.59,72.73,44000.0
2012-03-16 11:10:00,72.73,72.76,72.52,72.64,26400.0,72.73,72.76,72.52,72.64,26400.0
2012-03-16 11:15:00,72.68,72.68,72.55,72.58,27700.0,72.68,72.68,72.55,72.58,27700.0
2012-03-16 11:20:00,72.54,72.75,72.53,72.73,25400.0,72.54,72.75,72.53,72.73,25400.0
2012-03-16 11:25:00,72.73,72.73,72.62,72.7,46000.0,72.73,72.73,72.62,72.7,46000.0
2012-03-16 11:30:00,72.7,72.7,72.5,72.6,33500.0,72.7,72.7,72.5,72.6,33500.0
2012-03-16 11:35:00,72.63,72.75,72.56,72.59,17900.0,72.63,72.75,72.56,72.59,17900.0
2012-03-16 11:40:00,72.57,72.64,72.52,72.64,20700.0,72.57,72.64,72.52,72.64,20700.0
2012-03-16 11:45:00,72.67,72.74,72.56,72.67,24500.0,72.67,72.74,72.56,72.67,24500.0
2012-03-16 11:50:00,72.69,72.88,72.64,72.88,23700.0,72.69,72.88,72.64,72.88,23700.0
2012-03-16 11:55:00,72.88,73.12,72.87,72.92,35800.0,72.88,73.12,72.87,72.92,35800.0
2012-03-16 12:00:00,72.92,73.09,72.91,73.07,27800.0,72.92,73.09,72.91,73.07,27800.0
2012-03-16 12:05:00,73.07,73.1,73.0,73.08,13000.0,73.07,73.1,73.0,73.08,13000.0
2012-03-16 12:10:00,73.08,73.08,72.88,73.03,24900.0,73.08,73.08,72.88,73.03,24900.0
2012-03-16 12:15:00,73.03,73.11,72.96,72.98,20500.0,73.03,73.11,72.96,72.98,20500.0
2012-03-16 12:20:00,72.99,73.1,72.95,72.98,18700.0,72.99,73.1,72.95,72.98,18700.0
2012-03-16 12:25:00,72.95,72.97,72.9,72.93,14300.0,72.95,72.97,72.9,72.93,14300.0
2012-03-16 12:30:00,72.91,72.93,72.75,72.82,27500.0,72.91,72.93,72.75,72.82,27500.0
2012-03-16 12:35:00,72.82,72.82,72.71,72.72,14300.0,72.82,72.82,72.71,72.72,14300.0
2012-03-16 12:40:00,72.75,72.81,72.73,72.75,24100.0,72.75,72.81,72.73,72.75,24100.0
2012-03-16 12:45:00,72.75,72.79,72.7,72.72,14800.0,72.75,72.79,72.7,72.72,14800.0
2012-03-16 12:50:00,72.71,72.73,72.57,72.65,24800.0,72.71,72.73,72.57,72.65,24800.0
2012-03-16 12:55:00,72.65,72.65,72.41,72.48,29800.0,72.65,72.65,72.41,72.48,29800.0
2012-03-16 13:00:00,72.48,72.56,72.46,72.5,15300.0,72.48,72.56,72.46,72.5,15300.0
2012-03-16 13:05:00,72.47,72.61,72.39,72.42,30200.0,72.47,72.61,72.39,72.42,30200.0
2012-03-16 13:10:00,72.41,72.45,72.37,72.37,15800.0,72.41,72.45,72.37,72.37,15800.0
2012-03-16 13:15:00,72.37,72.4,72.28,72.4,19200.0,72.37,72.4,72.28,72.4,19200.0
2012-03-16 13:20:00,72.41,72.42,72.32,72.35,16400.0,72.41,72.42,72.32,72.35,16400.0
2012-03-16 13:25:00,72.35,72.42,72.3,72.31,19200.0,72.35,72.42,72.3,72.31,19200.0
2012-03-16 13:30:00,72.31,72.4,72.23,72.3,28200.0,72.31,72.4,72.23,72.3,28200.0
2012-03-16 13:35:00,72.3,72.37,72.26,72.33,27100.0,72.3,72.37,72.26,72.33,27100.0
2012-03-16 13:40:00,72.34,72.34,72.21,72.23,17800.0,72.34,72.34,72.21,72.23,17800.0
2012-03-16 13:45:00,72.23,72.29,72.1,72.11,24900.0,72.23,72.29,72.1,72.11,24900.0
2012-03-16 13:50:00,72.13,72.13,72.08,72.08,15600.0,72.13,72.13,72.08,72.08,15600.0
2012-03-16 13:55:00,72.11,72.21,72.1,72.21,23300.0,72.11,72.21,72.1,72.21,23300.0
2012-03-16 14:00:00,72.21,72.21,71.99,72.0,47600.0,72.21,72.21,71.99,72.0,47600.0
2012-03-16 14:05:00,71.99,72.21,71.99,72.1,40500.0,71.99,72.21,71.99,72.1,40500.0
2012-03-16 14:10:00,72.1,72.12,71.96,72.0,23800.0,72.1,72.12,71.96,72.0,23800.0
2012-03-16 14:15:00,72.03,72.2,72.03,72.08,25600.0,72.03,72.2,72.03,72.08,25600.0
2012-03-16 14:20:00,72.06,72.11,72.0,72.1,20100.0,72.06,72.11,72.0,72.1,20100.0
2012-03-16 14:25:00,72.13,72.14,72.0,72.0,15500.0,72.13,72.14,72.0,72.0,15500.0
2012-03-16 14:30:00,72.0,72.19,72.0,72.14,21700.0,72.0,72.19,72.0,72.14,21700.0
2012-03-16 14:35:00,72.17,72.46,72.14,72.44,36100.0,72.17,72.46,72.14,72.44,36100.0
2012-03-16 14:40:00,72.44,72.64,72.41,72.61,37200.0,72.44,72.64,72.41,72.61,37200.0
2012-03-16 14:45:00,72.63,72.9,72.63,72.82,35900.0,72.63,72.9,72.63,72.82,35900.0
2012-03-16 14:50:00,72.82,72.84,72.78,72.81,20900.0,72.82,72.84,72.78,72.81,20900.0
2012-03-16 14:55:00,72.81,72.82,72.61,72.61,26600.0,72.81,72.82,72.61,72.61,26600.0
2012-03-16 15:00:00,72.62,72.62,72.48,72.48,28600.0,72.62,72.62,72.48,72.48,28600.0
2012-03-16 15:05:00,72.47,72.5,72.42,72.45,15300.0,72.47,72.5,72.42,72.45,15300.0
2012-03-16 15:10:00,72.44,72.44,72.25,72.31,28100.0,72.44,72.44,72.25,72.31,28100.0
2012-03-16 15:15:00,72.33,72.38,72.23,72.24,18600.0,72.33,72.38,72.23,72.24,18600.0
2012-03-16 15:20:00,72.24,72.24,72.16,72.17,24400.0,72.24,72.24,72.16,72.17,24400.0
2012-03-16 15:25:00,72.16,72.18,72.07,72.08,30100.0,72.16,72.18,72.07,72.08,30100.0
2012-03-16 15:30:00,72.09,72.1,72.0,72.0,54200.0,72.09,72.1,72.0,72.0,54200.0
2012-03-16 15:35:00,72.01,72.05,72.0,72.04,59900.0,72.01,72.05,72.0,72.04,59900.0
2012-03-16 15:40:00,72.05,72.07,72.02,72.05,35500.0,72.05,72.07,72.02,72.05,35500.0
2012-03-16 15:45:00,72.07,72.25,72.06,72.23,37400.0,72.07,72.25,72.06,72.23,37400.0
2012-03-16 15:50:00,72.22,72.24,72.03,72.06,71800.0,72.22,72.24,72.03,72.06,71800.0
2012-03-16 15:55:00,72.06,72.09,72.0,72.04,91800.0,72.06,72.09,72.0,72.04,91800.0
2012-03-19 09:30:00,72.32,72.5,71.96,72.01,78200.0,72.32,72.5,71.96,72.01,78200.0
2012-03-19 09:35:00,72.06,72.26,71.54,71.67,98100.0,72.06,72.26,71.54,71.67,98100.0
2012-03-19 09:40:00,71.67,71.94,71.55,71.73,81500.0,71.67,71.94,71.55,71.73,81500.0
2012-03-19 09:45:00,71.73,72.7,71.67,72.69,93500.0,71.73,72.7,71.67,72.69,93500.0
2012-03-19 09:50:00,72.69,73.17,72.65,72.84,71800.0,72.69,73.17,72.65,72.84,71800.0
2012-03-19 09:55:00,72.8,73.0,72.75,72.8,18100.0,72.8,73.0,72.75,72.8,18100.0
2012-03-19 10:00:00,72.94,72.94,72.75,72.79,20500.0,72.94,72.94,72.75,72.79,20500.0
2012-03-19 10:05:00,72.84,72.95,72.64,72.68,17500.0,72.84,72.95,72.64,72.68,17500.0
2012-03-19 10:10:00,72.66,72.99,72.65,72.98,11000.0,72.66,72.99,72.65,72.98,11000.0
2012-03-19 10:15:00,72.97,73.1,72.74,72.86,51100.0,72.97,73.1,72.74,72.86,51100.0
2012-03-19 10:20:00,72.8,72.83,72.41,72.43,27300.0,72.8,72.83,72.41,72.43,27300.0
2012-03-19 10:25:00,72.42,72.56,72.2,72.43,33600.0,72.42,72.56,72.2,72.43,33600.0
2012-03-19 10:30:00,72.43,72.6,72.4,72.58,16500.0,72.43,72.6,72.4,72.58,16500.0
2012-03-19 10:35:00,72.6,72.75,72.45,72.75,23500.0,72.6,72.75,72.45,72.75,23500.0
2012-03-19 10:40:00,72.73,72.73,72.57,72.69,9100.0,72.73,72.73,72.57,72.69,9100.0
2012-03-19 10:45:00,72.7,72.7,72.59,72.65,14800.0,72.7,72.7,72.59,72.65,14800.0
2012-03-19 10:50:00,72.69,72.76,72.49,72.53,18600.0,72.69,72.76,72.49,72.53,18600.0
2012-03-19 10:55:00,72.59,72.67,72.54,72.6,11000.0,72.59,72.67,72.54,72.6,11000.0
2012-03-19 11:00:00,72.6,72.6,72.48,72.56,17900.0,72.6,72.6,72.48,72.56,17900.0
2012-03-19 11:05:00,72.52,72.69,72.45,72.5,20300.0,72.52,72.69,72.45,72.5,20300.0
2012-03-19 11:10:00,72.5,72.55,72.43,72.54,17300.0,72.5,72.55,72.43,72.54,17300.0
2012-03-19 11:15:00,72.56,72.61,72.46,72.5,12500.0,72.56,72.61,72.46,72.5,12500.0
2012-03-19 11:20:00,72.48,72.58,72.45,72.54,7400.0,72.48,72.58,72.45,72.54,7400.0
2012-03-19 11:25:00,72.54,72.67,72.54,72.65,8900.0,72.54,72.67,72.54,72.65,8900.0
2012-03-19 11:30:00,72.6,72.71,72.56,72.57,11100.0,72.6,72.71,72.56,72.57,11100.0
2012-03-19 11:35:00,72.56,72.89,72.56,72.86,20300.0,72.56,72.89,72.56,72.86,20300.0
2012-03-19 11:40:00,72.89,73.03,72.74,73.02,17200.0,72.89,73.03,72.74,73.02,17200.0
2012-03-19 11:45:00,73.02,73.02,72.88,72.91,10200.0,73.02,73.02,72.88,72.91,10200.0
2012-03-19 11:50:00,72.95,72.99,72.86,72.97,5400.0,72.95,72.99,72.86,72.97,5400.0
2012-03-19 11:55:00,72.96,73.16,72.93,73.07,20800.0,72.96,73.16,72.93,73.07,20800.0
2012-03-19 12:00:00,73.06,73.14,73.04,73.12,10200.0,73.06,73.14,73.04,73.12,10200.0
2012-03-19 12:05:00,73.13,73.21,73.04,73.15,12900.0,73.13,73.21,73.04,73.15,12900.0
2012-03-19 12:10:00,73.19,73.45,73.18,73.42,30400.0,73.19,73.45,73.18,73.42,30400.0
2012-03-19 12:15:00,73.42,73.64,73.39,73.62,26100.0,73.42,73.64,73.39,73.62,26100.0
2012-03-19 12:20:00,73.62,73.62,73.41,73.55,13900.0,73.62,73.62,73.41,73.55,13900.0
2012-03-19 12:25:00,73.57,73.63,73.53,73.63,7900.0,73.57,73.63,73.53,73.63,7900.0
2012-03-19 12:30:00,73.63,73.77,73.63,73.75,14000.0,73.63,73.77,73.63,73.75,14000.0
2012-03-19 12:35:00,73.78,73.94,73.64,73.76,32200.0,73.78,73.94,73.64,73.76,32200.0
2012-03-19 12:40:00,73.76,73.79,73.7,73.74,21600.0,73.76,73.79,73.7,73.74,21600.0
2012-03-19 12:45:00,73.75,73.78,73.64,73.65,21100.0,73.75,73.78,73.64,73.65,21100.0
2012-03-19 12:50:00,73.65,73.65,73.55,73.64,17300.0,73.65,73.65,73.55,73.64,17300.0
2012-03-19 12:55:00,73.65,73.65,73.59,73.63,11700.0,73.65,73.65,73.59,73.63,11700.0
2012-03-19 13:00:00,73.62,73.78,73.6,73.75,21600.0,73.62,73.78,73.6,73.75,21600.0
2012-03-19 13:05:00,73.68,73.85,73.68,73.84,15000.0,73.68,73.85,73.68,73.84,15000.0
2012-03-19 13:10:00,73.82,73.88,73.7,73.72,26700.0,73.82,73.88,73.7,73.72,26700.0
2012-03-19 13:15:00,73.73,73.73,73.49,73.5,16600.0,73.73,73.73,73.49,73.5,16600.0
2012-03-19 13:20:00,73.49,73.53,73.4,73.48,20200.0,73.49,73.53,73.4,73.48,20200.0
2012-03-19 13:25:00,73.47,73.53,73.47,73.52,8700.0,73.47,73.53,73.47,73.52,8700.0
2012-03-19 13:30:00,73.53,73.53,73.4,73.4,21500.0,73.53,73.53,73.4,73.4,21500.0
2012-03-19 13:35:00,73.4,73.5,73.4,73.5,7800.0,73.4,73.5,73.4,73.5,7800.0
2012-03-19 13:40:00,73.49,73.53,73.45,73.46,23900.0,73.49,73.53,73.45,73.46,23900.0
2012-03-19 13:45:00,73.47,73.52,73.44,73.5,6900.0,73.47,73.52,73.44,73.5,6900.0
2012-03-19 13:50:00,73.48,73.51,73.42,73.47,12800.0,73.48,73.51,73.42,73.47,12800.0
2012-03-19 13:55:00,73.5,73.5,73.35,73.47,15000.0,73.5,73.5,73.35,73.47,15000.0
2012-03-19 14:00:00,73.45,73.49,73.36,73.46,16700.0,73.45,73.49,73.36,73.46,16700.0
2012-03-19 14:05:00,73.47,73.51,73.45,73.48,10600.0,73.47,73.51,73.45,73.48,10600.0
2012-03-19 14:10:00,73.49,73.5,73.44,73.47,7300.0,73.49,73.5,73.44,73.47,7300.0
2012-03-19 14:15:00,73.47,73.49,73.41,73.47,8600.0,73.47,73.49,73.41,73.47,8600.0
2012-03-19 14:20:00,73.48,73.51,73.43,73.48,9600.0,73.48,73.51,73.43,73.48,9600.0
2012-03-19 14:25:00,73.49,73.54,73.45,73.45,18800.0,73.49,73.54,73.45,73.45,18800.0
2012-03-19 14:30:00,73.45,73.46,73.3,73.33,8700.0,73.45,73.46,73.3,73.33,8700.0
2012-03-19 14:35:00,73.34,73.34,73.21,73.26,22400.0,73.34,73.34,73.21,73.26,22400.0
2012-03-19 14:40:00,73.28,73.4,73.25,73.4,7700.0,73.28,73.4,73.25,73.4,7700.0
2012-03-19 14:45:00,73.4,73.45,73.37,73.44,6600.0,73.4,73.45,73.37,73.44,6600.0
2012-03-19 14:50:00,73.43,73.51,73.43,73.43,26000.0,73.43,73.51,73.43,73.43,26000.0
2012-03-19 14:55:00,73.43,73.44,73.3,73.3,17200.0,73.43,73.44,73.3,73.3,17200.0
2012-03-19 15:00:00,73.31,73.37,73.22,73.29,25800.0,73.31,73.37,73.22,73.29,25800.0
2012-03-19 15:05:00,73.28,73.32,73.24,73.25,11200.0,73.28,73.32,73.24,73.25,11200.0
2012-03-19 15:10:00,73.25,73.31,73.2,73.25,34100.0,73.25,73.31,73.2,73.25,34100.0
2012-03-19 15:15:00,73.24,73.34,73.24,73.3,33200.0,73.24,73.34,73.24,73.3,33200.0
2012-03-19 15:20:00,73.31,73.32,73.22,73.25,16200.0,73.31,73.32,73.22,73.25,16200.0
2012-03-19 15:25:00,73.23,73.29,73.18,73.2,15700.0,73.23,73.29,73.18,73.2,15700.0
2012-03-19 15:30:00,73.22,73.27,73.11,73.11,44100.0,73.22,73.27,73.11,73.11,44100.0
2012-03-19 15:35:00,73.11,73.13,72.92,72.92,49500.0,73.11,73.13,72.92,72.92,49500.0
2012-03-19 15:40:00,72.94,73.01,72.89,72.93,39000.0,72.94,73.01,72.89,72.93,39000.0
2012-03-19 15:45:00,72.92,72.96,72.86,72.96,40400.0,72.92,72.96,72.86,72.96,40400.0
2012-03-19 15:50:00,72.97,73.11,72.97,73.07,39100.0,72.97,73.11,72.97,73.07,39100.0
2012-03-19 15:55:00,73.06,73.12,73.0,73.05,61100.0,73.06,73.12,73.0,73.05,61100.0
2012-03-20 09:30:00,72.61,72.74,72.19,72.31,35500.0,72.61,72.74,72.19,72.31,35500.0
2012-03-20 09:35:00,72.28,73.25,72.16,73.0,51200.0,72.28,73.25,72.16,73.0,51200.0
2012-03-20 09:40:00,73.02,73.03,72.68,72.93,36800.0,73.02,73.03,72.68,72.93,36800.0
2012-03-20 09:45:00,72.91,73.13,72.78,73.0,58100.0,72.91,73.13,72.78,73.0,58100.0
2012-03-20 09:50:00,73.0,73.17,72.68,72.9,43600.0,73.0,73.17,72.68,72.9,43600.0
2012-03-20 09:55:00,72.89,73.01,72.8,72.96,33600.0,72.89,73.01,72.8,72.96,33600.0
2012-03-20 10:00:00,73.03,73.1,72.9,73.05,25900.0,73.03,73.1,72.9,73.05,25900.0
2012-03-20 10:05:00,73.02,73.17,72.96,73.06,45400.0,73.02,73.17,72.96,73.06,45400.0
2012-03-20 10:10:00,73.1,73.1,72.86,72.88,36400.0,73.1,73.1,72.86,72.88,36400.0
2012-03-20 10:15:00,72.91,72.96,72.77,72.88,31200.0,72.91,72.96,72.77,72.88,31200.0
2012-03-20 10:20:00,72.88,72.88,72.6,72.64,35500.0,72.88,72.88,72.6,72.64,35500.0
2012-03-20 10:25:00,72.65,72.79,72.56,72.56,20000.0,72.65,72.79,72.56,72.56,20000.0
2012-03-20 10:30:00,72.57,72.71,72.45,72.65,30400.0,72.57,72.71,72.45,72.65,30400.0
2012-03-20 10:35:00,72.63,72.69,72.51,72.61,22700.0,72.63,72.69,72.51,72.61,22700.0
2012-03-20 10:40:00,72.59,72.61,72.47,72.52,17100.0,72.59,72.61,72.47,72.52,17100.0
2012-03-20 10:45:00,72.55,72.63,72.47,72.49,18800.0,72.55,72.63,72.47,72.49,18800.0
2012-03-20 10:50:00,72.52,72.59,72.42,72.53,42500.0,72.52,72.59,72.42,72.53,42500.0
2012-03-20 10:55:00,72.52,72.54,72.28,72.29,17700.0,72.52,72.54,72.28,72.29,17700.0
2012-03-20 11:00:00,72.31,72.46,72.31,72.45,22800.0,72.31,72.46,72.31,72.45,22800.0
2012-03-20 11:05:00,72.43,72.43,72.32,72.34,23800.0,72.43,72.43,72.32,72.34,23800.0
2012-03-20 11:10:00,72.34,72.4,72.33,72.34,18000.0,72.34,72.4,72.33,72.34,18000.0
2012-03-20 11:15:00,72.32,72.4,72.29,72.34,17400.0,72.32,72.4,72.29,72.34,17400.0
2012-03-20 11:20:00,72.34,72.5,72.33,72.41,17800.0,72.34,72.5,72.33,72.41,17800.0
2012-03-20 11:25:00,72.42,72.46,72.27,72.31,38100.0,72.42,72.46,72.27,72.31,38100.0
2012-03-20 11:30:00,72.32,72.32,72.16,72.21,26600.0,72.32,72.32,72.16,72.21,26600.0
2012-03-20 11:35:00,72.2,72.2,72.06,72.07,18100.0,72.2,72.2,72.06,72.07,18100.0
2012-03-20 11:40:00,72.08,72.12,72.0,72.04,29200.0,72.08,72.12,72.0,72.04,29200.0
2012-03-20 11:45:00,72.04,72.05,71.98,72.01,14800.0,72.04,72.05,71.98,72.01,14800.0
2012-03-20 11:50:00,72.0,72.01,71.95,71.97,12500.0,72.0,72.01,71.95,71.97,12500.0
2012-03-20 11:55:00,71.98,72.11,71.98,72.02,49700.0,71.98,72.11,71.98,72.02,49700.0
2012-03-20 12:00:00,72.08,72.14,71.97,72.02,68700.0,72.08,72.14,71.97,72.02,68700.0
2012-03-20 12:05:00,72.0,72.08,71.99,72.06,13900.0,72.0,72.08,71.99,72.06,13900.0
2012-03-20 12:10:00,72.06,72.1,72.02,72.02,11400.0,72.06,72.1,72.02,72.02,11400.0
2012-03-20 12:15:00,72.02,72.1,72.0,72.07,12600.0,72.02,72.1,72.0,72.07,12600.0
2012-03-20 12:20:00,72.09,72.16,72.07,72.16,14300.0,72.09,72.16,72.07,72.16,14300.0
2012-03-20 12:25:00,72.14,72.23,72.08,72.16,15600.0,72.14,72.23,72.08,72.16,15600.0
2012-03-20 12:30:00,72.18,72.32,72.17,72.17,17200.0,72.18,72.32,72.17,72.17,17200.0
2012-03-20 12:35:00,72.2,72.25,72.1,72.12,27100.0,72.2,72.25,72.1,72.12,27100.0
2012-03-20 12:40:00,72.13,72.15,72.06,72.09,16300.0,72.13,72.15,72.06,72.09,16300.0
2012-03-20 12:45:00,72.06,72.09,71.99,72.03,19800.0,72.06,72.09,71.99,72.03,19800.0
2012-03-20 12:50:00,72.05,72.08,72.0,72.05,9900.0,72.05,72.08,72.0,72.05,9900.0
2012-03-20 12:55:00,72.05,72.06,71.99,72.0,8200.0,72.05,72.06,71.99,72.0,8200.0
2012-03-20 13:00:00,72.01,72.12,72.01,72.05,11500.0,72.01,72.12,72.01,72.05,11500.0
2012-03-20 13:05:00,72.03,72.06,72.0,72.05,16600.0,72.03,72.06,72.0,72.05,16600.0
2012-03-20 13:10:00,72.05,72.2,72.02,72.17,71300.0,72.05,72.2,72.02,72.17,71300.0
2012-03-20 13:15:00,72.18,72.37,72.18,72.28,17500.0,72.18,72.37,72.18,72.28,17500.0
2012-03-20 13:20:00,72.3,72.41,72.25,72.32,17600.0,72.3,72.41,72.25,72.32,17600.0
2012-03-20 13:25:00,72.32,72.33,72.24,72.25,10100.0,72.32,72.33,72.24,72.25,10100.0
2012-03-20 13:30:00,72.26,72.27,72.21,72.25,10800.0,72.26,72.27,72.21,72.25,10800.0
2012-03-20 13:35:00,72.25,72.3,72.16,72.26,17800.0,72.25,72.3,72.16,72.26,17800.0
2012-03-20 13:40:00,72.28,72.28,72.17,72.2,16700.0,72.28,72.28,72.17,72.2,16700.0
2012-03-20 13:45:00,72.24,72.34,72.22,72.29,33800.0,72.24,72.34,72.22,72.29,33800.0
2012-03-20 13:50:00,72.28,72.37,72.22,72.22,24400.0,72.28,72.37,72.22,72.22,24400.0
2012-03-20 13:55:00,72.23,72.32,72.21,72.22,21800.0,72.23,72.32,72.21,72.22,21800.0
2012-03-20 14:00:00,72.26,72.27,72.19,72.2,9300.0,72.26,72.27,72.19,72.2,9300.0
2012-03-20 14:05:00,72.21,72.26,72.19,72.19,8000.0,72.21,72.26,72.19,72.19,8000.0
2012-03-20 14:10:00,72.18,72.3,72.17,72.27,15200.0,72.18,72.3,72.17,72.27,15200.0
2012-03-20 14:15:00,72.27,72.33,72.22,72.26,23400.0,72.27,72.33,72.22,72.26,23400.0
2012-03-20 14:20:00,72.25,72.26,72.16,72.19,17400.0,72.25,72.26,72.16,72.19,17400.0
2012-03-20 14:25:00,72.2,72.21,72.12,72.19,31400.0,72.2,72.21,72.12,72.19,31400.0
2012-03-20 14:30:00,72.19,72.19,72.1,72.11,34800.0,72.19,72.19,72.1,72.11,34800.0
2012-03-20 14:35:00,72.12,72.23,72.07,72.13,32700.0,72.12,72.23,72.07,72.13,32700.0
2012-03-20 14:40:00,72.15,72.23,72.14,72.19,21100.0,72.15,72.23,72.14,72.19,21100.0
2012-03-20 14:45:00,72.2,72.26,72.19,72.23,49700.0,72.2,72.26,72.19,72.23,49700.0
2012-03-20 14:50:00,72.23,72.46,72.22,72.42,36900.0,72.23,72.46,72.22,72.42,36900.0
2012-03-20 14:55:00,72.44,72.44,72.32,72.4,39000.0,72.44,72.44,72.32,72.4,39000.0
2012-03-20 15:00:00,72.4,72.55,72.4,72.55,24500.0,72.4,72.55,72.4,72.55,24500.0
2012-03-20 15:05:00,72.59,72.67,72.57,72.66,19500.0,72.59,72.67,72.57,72.66,19500.0
2012-03-20 15:10:00,72.66,72.75,72.65,72.75,16200.0,72.66,72.75,72.65,72.75,16200.0
2012-03-20 15:15:00,72.75,72.8,72.65,72.79,24000.0,72.75,72.8,72.65,72.79,24000.0
2012-03-20 15:20:00,72.8,73.11,72.79,73.09,36800.0,72.8,73.11,72.79,73.09,36800.0
2012-03-20 15:25:00,73.12,73.12,72.97,73.06,17900.0,73.12,73.12,72.97,73.06,17900.0
2012-03-20 15:30:00,73.06,73.06,72.85,72.92,31900.0,73.06,73.06,72.85,72.92,31900.0
2012-03-20 15:35:00,72.94,73.07,72.94,73.0,18300.0,72.94,73.07,72.94,73.0,18300.0
2012-03-20 15:40:00,73.0,73.01,72.82,72.86,21200.0,73.0,73.01,72.82,72.86,21200.0
2012-03-20 15:45:00,72.85,72.86,72.59,72.76,27900.0,72.85,72.86,72.59,72.76,27900.0
2012-03-20 15:50:00,72.79,72.9,72.75,72.9,17700.0,72.79,72.9,72.75,72.9,17700.0
2012-03-20 15:55:00,72.89,72.95,72.84,72.88,44800.0,72.89,72.95,72.84,72.88,44800.0
2012-03-21 09:30:00,73.49,73.74,73.34,73.35,50300.0,73.49,73.74,73.34,73.35,50300.0
2012-03-21 09:35:00,73.43,73.73,73.32,73.67,37700.0,73.43,73.73,73.32,73.67,37700.0
2012-03-21 09:40:00,73.61,73.8,73.61,73.78,18000.0,73.61,73.8,73.61,73.78,18000.0
2012-03-21 09:45:00,73.79,73.96,73.74,73.86,48000.0,73.79,73.96,73.74,73.86,48000.0
2012-03-21 09:50:00,73.82,73.92,73.43,73.49,41900.0,73.82,73.92,73.43,73.49,41900.0
2012-03-21 09:55:00,73.43,73.9,73.43,73.7,26400.0,73.43,73.9,73.43,73.7,26400.0
2012-03-21 10:00:00,73.72,73.77,73.43,73.45,28000.0,73.72,73.77,73.43,73.45,28000.0
2012-03-21 10:05:00,73.44,73.51,73.36,73.47,26100.0,73.44,73.51,73.36,73.47,26100.0
2012-03-21 10:10:00,73.49,73.5,73.36,73.4,16900.0,73.49,73.5,73.36,73.4,16900.0
2012-03-21 10:15:00,73.39,73.67,73.33,73.63,39200.0,73.39,73.67,73.33,73.63,39200.0
2012-03-21 10:20:00,73.63,73.71,73.62,73.67,15700.0,73.63,73.71,73.62,73.67,15700.0
2012-03-21 10:25:00,73.66,73.91,73.64,73.82,37500.0,73.66,73.91,73.64,73.82,37500.0
2012-03-21 10:30:00,73.83,73.88,73.75,73.85,28300.0,73.83,73.88,73.75,73.85,28300.0
2012-03-21 10:35:00,73.84,73.9,73.7,73.88,28200.0,73.84,73.9,73.7,73.88,28200.0
2012-03-21 10:40:00,73.89,73.89,73.73,73.77,18700.0,73.89,73.89,73.73,73.77,18700.0
2012-03-21 10:45:00,73.77,73.94,73.73,73.87,19400.0,73.77,73.94,73.73,73.87,19400.0
2012-03-21 10:50:00,73.88,74.19,73.88,74.06,55200.0,73.88,74.19,73.88,74.06,55200.0
2012-03-21 10:55:00,74.05,74.19,73.92,74.12,41500.0,74.05,74.19,73.92,74.12,41500.0
2012-03-21 11:00:00,74.07,74.18,74.01,74.13,28000.0,74.07,74.18,74.01,74.13,28000.0
2012-03-21 11:05:00,74.12,74.36,74.11,74.31,44500.0,74.12,74.36,74.11,74.31,44500.0
2012-03-21 11:10:00,74.33,74.39,74.11,74.13,50800.0,74.33,74.39,74.11,74.13,50800.0
2012-03-21 11:15:00,74.15,74.17,73.96,74.03,39000.0,74.15,74.17,73.96,74.03,39000.0
2012-03-21 11:20:00,74.03,74.1,73.95,73.97,42500.0,74.03,74.1,73.95,73.97,42500.0
2012-03-21 11:25:00,73.97,74.03,73.81,73.82,52000.0,73.97,74.03,73.81,73.82,52000.0
2012-03-21 11:30:00,73.82,73.88,73.81,73.82,18500.0,73.82,73.88,73.81,73.82,18500.0
2012-03-21 11:35:00,73.82,74.1,73.82,73.99,21200.0,73.82,74.1,73.82,73.99,21200.0
2012-03-21 11:40:00,73.95,74.03,73.85,73.87,10200.0,73.95,74.03,73.85,73.87,10200.0
2012-03-21 11:45:00,73.9,73.94,73.82,73.84,5800.0,73.9,73.94,73.82,73.84,5800.0
2012-03-21 11:50:00,73.85,73.99,73.83,73.92,21100.0,73.85,73.99,73.83,73.92,21100.0
2012-03-21 11:55:00,73.91,74.0,73.83,73.93,11200.0,73.91,74.0,73.83,73.93,11200.0
2012-03-21 12:00:00,73.94,73.95,73.86,73.92,9200.0,73.94,73.95,73.86,73.92,9200.0
2012-03-21 12:05:00,73.9,73.93,73.83,73.86,21600.0,73.9,73.93,73.83,73.86,21600.0
2012-03-21 12:10:00,73.85,73.94,73.82,73.9,19400.0,73.85,73.94,73.82,73.9,19400.0
2012-03-21 12:15:00,73.89,73.89,73.82,73.87,10900.0,73.89,73.89,73.82,73.87,10900.0
2012-03-21 12:20:00,73.89,73.95,73.87,73.91,11400.0,73.89,73.95,73.87,73.91,11400.0
2012-03-21 12:25:00,73.91,74.0,73.85,74.0,14700.0,73.91,74.0,73.85,74.0,14700.0
2012-03-21 12:30:00,74.0,74.01,73.88,73.93,8300.0,74.0,74.01,73.88,73.93,8300.0
2012-03-21 12:35:00,73.91,74.09,73.9,74.03,9000.0,73.91,74.09,73.9,74.03,9000.0
2012-03-21 12:40:00,74.0,74.1,73.99,74.09,17300.0,74.0,74.1,73.99,74.09,17300.0
2012-03-21 12:45:00,74.06,74.12,73.97,73.99,11400.0,74.06,74.12,73.97,73.99,11400.0
2012-03-21 12:50:00,74.02,74.19,74.02,74.17,15100.0,74.02,74.19,74.02,74.17,15100.0
2012-03-21 12:55:00,74.15,74.24,74.13,74.22,17000.0,74.15,74.24,74.13,74.22,17000.0
2012-03-21 13:00:00,74.21,74.27,74.16,74.16,39200.0,74.21,74.27,74.16,74.16,39200.0
2012-03-21 13:05:00,74.16,74.37,74.15,74.36,44600.0,74.16,74.37,74.15,74.36,44600.0
2012-03-21 13:10:00,74.36,74.37,74.2,74.2,17700.0,74.36,74.37,74.2,74.2,17700.0
2012-03-21 13:15:00,74.19,74.27,74.17,74.27,9800.0,74.19,74.27,74.17,74.27,9800.0
2012-03-21 13:20:00,74.27,74.27,74.11,74.11,12600.0,74.27,74.27,74.11,74.11,12600.0
2012-03-21 13:25:00,74.12,74.17,74.06,74.08,17700.0,74.12,74.17,74.06,74.08,17700.0
2012-03-21 13:30:00,74.07,74.07,73.91,73.91,20300.0,74.07,74.07,73.91,73.91,20300.0
2012-03-21 13:35:00,73.91,73.93,73.78,73.83,21200.0,73.91,73.93,73.78,73.83,21200.0
2012-03-21 13:40:00,73.84,73.99,73.84,73.9,16800.0,73.84,73.99,73.84,73.9,16800.0
2012-03-21 13:45:00,73.91,73.98,73.87,73.94,5900.0,73.91,73.98,73.87,73.94,5900.0
2012-03-21 13:50:00,73.95,74.02,73.88,73.94,10200.0,73.95,74.02,73.88,73.94,10200.0
2012-03-21 13:55:00,73.94,74.02,73.93,74.01,19400.0,73.94,74.02,73.93,74.01,19400.0
2012-03-21 14:00:00,74.01,74.18,74.01,74.09,15400.0,74.01,74.18,74.01,74.09,15400.0
2012-03-21 14:05:00,74.09,74.17,74.03,74.07,23700.0,74.09,74.17,74.03,74.07,23700.0
2012-03-21 14:10:00,74.08,74.25,74.04,74.25,31100.0,74.08,74.25,74.04,74.25,31100.0
2012-03-21 14:15:00,74.26,74.33,74.15,74.19,38600.0,74.26,74.33,74.15,74.19,38600.0
2012-03-21 14:20:00,74.19,74.28,74.15,74.15,13900.0,74.19,74.28,74.15,74.15,13900.0
2012-03-21 14:25:00,74.17,74.19,74.03,74.19,13200.0,74.17,74.19,74.03,74.19,13200.0
2012-03-21 14:30:00,74.16,74.28,74.07,74.23,12500.0,74.16,74.28,74.07,74.23,12500.0
2012-03-21 14:35:00,74.21,74.21,74.09,74.15,17500.0,74.21,74.21,74.09,74.15,17500.0
2012-03-21 14:40:00,74.16,74.2,74.08,74.16,14300.0,74.16,74.2,74.08,74.16,14300.0
2012-03-21 14:45:00,74.18,74.19,74.1,74.12,11200.0,74.18,74.19,74.1,74.12,11200.0
2012-03-21 14:50:00,74.12,74.23,74.11,74.23,20400.0,74.12,74.23,74.11,74.23,20400.0
2012-03-21 14:55:00,74.23,74.25,74.15,74.24,15600.0,74.23,74.25,74.15,74.24,15600.0
2012-03-21 15:00:00,74.25,74.32,74.19,74.29,41700.0,74.25,74.32,74.19,74.29,41700.0
2012-03-21 15:05:00,74.3,74.3,74.15,74.16,47300.0,74.3,74.3,74.15,74.16,47300.0
2012-03-21 15:10:00,74.16,74.32,74.16,74.31,37800.0,74.16,74.32,74.16,74.31,37800.0
2012-03-21 15:15:00,74.31,74.33,74.23,74.33,21700.0,74.31,74.33,74.23,74.33,21700.0
2012-03-21 15:20:00,74.31,74.4,74.28,74.39,42300.0,74.31,74.4,74.28,74.39,42300.0
2012-03-21 15:25:00,74.39,74.4,74.28,74.38,30400.0,74.39,74.4,74.28,74.38,30400.0
2012-03-21 15:30:00,74.38,74.4,74.32,74.4,50600.0,74.38,74.4,74.32,74.4,50600.0
2012-03-21 15:35:00,74.36,74.57,74.36,74.43,72700.0,74.36,74.57,74.36,74.43,72700.0
2012-03-21 15:40:00,74.44,74.44,74.2,74.23,58800.0,74.44,74.44,74.2,74.23,58800.0
2012-03-21 15:45:00,74.22,74.26,74.12,74.23,54100.0,74.22,74.26,74.12,74.23,54100.0
2012-03-21 15:50:00,74.23,74.23,74.11,74.16,48800.0,74.23,74.23,74.11,74.16,48800.0
2012-03-21 15:55:00,74.16,74.19,74.01,74.08,108300.0,74.16,74.19,74.01,74.08,108300.0
2012-03-22 09:30:00,71.76,72.4,70.88,72.16,428400.0,71.76,72.4,70.88,72.16,428400.0
2012-03-22 09:35:00,72.02,72.24,71.3,71.73,280700.0,72.02,72.24,71.3,71.73,280700.0
2012-03-22 09:40:00,71.92,73.14,71.53,73.14,404200.0,71.92,73.14,71.53,73.14,404200.0
2012-03-22 09:45:00,73.12,74.65,72.57,74.38,528700.0,73.12,74.65,72.57,74.38,528700.0
2012-03-22 09:50:00,74.38,74.75,73.63,73.67,382900.0,74.38,74.75,73.63,73.67,382900.0
2012-03-22 09:55:00,73.7,73.78,73.22,73.75,181200.0,73.7,73.78,73.22,73.75,181200.0
2012-03-22 10:00:00,73.76,73.82,73.08,73.66,135200.0,73.76,73.82,73.08,73.66,135200.0
2012-03-22 10:05:00,73.6,73.8,73.53,73.75,96900.0,73.6,73.8,73.53,73.75,96900.0
2012-03-22 10:10:00,73.75,74.45,73.65,74.12,205000.0,73.75,74.45,73.65,74.12,205000.0
2012-03-22 10:15:00,74.15,74.36,73.78,74.36,151300.0,74.15,74.36,73.78,74.36,151300.0
2012-03-22 10:20:00,74.33,74.73,73.78,73.98,223000.0,74.33,74.73,73.78,73.98,223000.0
2012-03-22 10:25:00,73.96,74.32,73.6,74.14,96500.0,73.96,74.32,73.6,74.14,96500.0
2012-03-22 10:30:00,74.21,74.21,73.71,73.77,66000.0,74.21,74.21,73.71,73.77,66000.0
2012-03-22 10:35:00,73.79,74.07,73.58,73.61,77700.0,73.79,74.07,73.58,73.61,77700.0
2012-03-22 10:40:00,73.61,74.21,73.54,74.02,79000.0,73.61,74.21,73.54,74.02,79000.0
2012-03-22 10:45:00,74.05,74.09,73.66,73.66,44500.0,74.05,74.09,73.66,73.66,44500.0
2012-03-22 10:50:00,73.69,73.89,73.66,73.82,34800.0,73.69,73.89,73.66,73.82,34800.0
2012-03-22 10:55:00,73.81,73.96,73.75,73.85,38000.0,73.81,73.96,73.75,73.85,38000.0
2012-03-22 11:00:00,73.86,73.89,73.06,73.19,97800.0,73.86,73.89,73.06,73.19,97800.0
2012-03-22 11:05:00,73.18,73.28,72.79,73.26,110900.0,73.18,73.28,72.79,73.26,110900.0
2012-03-22 11:10:00,73.19,73.77,73.18,73.56,68100.0,73.19,73.77,73.18,73.56,68100.0
2012-03-22 11:15:00,73.57,73.88,73.54,73.74,56200.0,73.57,73.88,73.54,73.74,56200.0
2012-03-22 11:20:00,73.7,73.86,73.65,73.76,28800.0,73.7,73.86,73.65,73.76,28800.0
2012-03-22 11:25:00,73.76,73.88,73.56,73.86,48200.0,73.76,73.88,73.56,73.86,48200.0
2012-03-22 11:30:00,73.89,73.9,73.71,73.78,27700.0,73.89,73.9,73.71,73.78,27700.0
2012-03-22 11:35:00,73.81,73.81,73.4,73.42,32200.0,73.81,73.81,73.4,73.42,32200.0
2012-03-22 11:40:00,73.44,73.54,73.31,73.33,33800.0,73.44,73.54,73.31,73.33,33800.0
2012-03-22 11:45:00,73.34,73.51,73.16,73.51,28700.0,73.34,73.51,73.16,73.51,28700.0
2012-03-22 11:50:00,73.48,73.87,73.46,73.82,47100.0,73.48,73.87,73.46,73.82,47100.0
2012-03-22 11:55:00,73.81,74.1,73.77,74.1,61700.0,73.81,74.1,73.77,74.1,61700.0
2012-03-22 12:00:00,74.05,74.4,74.0,74.24,82700.0,74.05,74.4,74.0,74.24,82700.0
2012-03-22 12:05:00,74.24,74.24,73.95,74.09,35400.0,74.24,74.24,73.95,74.09,35400.0
2012-03-22 12:10:00,74.1,74.25,73.99,73.99,26800.0,74.1,74.25,73.99,73.99,26800.0
2012-03-22 12:15:00,73.99,74.25,73.99,74.1,20900.0,73.99,74.25,73.99,74.1,20900.0
2012-03-22 12:20:00,74.1,74.18,74.06,74.12,18000.0,74.1,74.18,74.06,74.12,18000.0
2012-03-22 12:25:00,74.03,74.17,74.02,74.1,25000.0,74.03,74.17,74.02,74.1,25000.0
2012-03-22 12:30:00,74.07,74.17,74.0,74.0,46500.0,74.07,74.17,74.0,74.0,46500.0
2012-03-22 12:35:00,74.0,74.39,74.0,74.26,55100.0,74.0,74.39,74.0,74.26,55100.0
2012-03-22 12:40:00,74.27,74.27,74.12,74.23,11500.0,74.27,74.27,74.12,74.23,11500.0
2012-03-22 12:45:00,74.23,74.5,74.22,74.49,155600.0,74.23,74.5,74.22,74.49,155600.0
2012-03-22 12:50:00,74.5,75.34,74.49,75.34,329300.0,74.5,75.34,74.49,75.34,329300.0
2012-03-22 12:55:00,75.33,75.39,74.92,75.33,154600.0,75.33,75.39,74.92,75.33,154600.0
2012-03-22 13:00:00,75.33,75.39,75.0,75.09,69500.0,75.33,75.39,75.0,75.09,69500.0
2012-03-22 13:05:00,75.14,75.2,74.77,75.07,66500.0,75.14,75.2,74.77,75.07,66500.0
2012-03-22 13:10:00,75.02,75.13,74.87,75.07,41300.0,75.02,75.13,74.87,75.07,41300.0
2012-03-22 13:15:00,75.05,75.05,74.86,74.99,53700.0,75.05,75.05,74.86,74.99,53700.0
2012-03-22 13:20:00,74.95,75.01,74.85,74.99,32200.0,74.95,75.01,74.85,74.99,32200.0
2012-03-22 13:25:00,74.97,75.1,74.85,75.07,89900.0,74.97,75.1,74.85,75.07,89900.0
2012-03-22 13:30:00,75.04,75.09,74.9,74.95,24900.0,75.04,75.09,74.9,74.95,24900.0
2012-03-22 13:35:00,74.93,75.04,74.86,74.94,49000.0,74.93,75.04,74.86,74.94,49000.0
2012-03-22 13:40:00,74.95,75.4,74.94,75.17,95200.0,74.95,75.4,74.94,75.17,95200.0
2012-03-22 13:45:00,75.14,75.45,75.14,75.38,78000.0,75.14,75.45,75.14,75.38,78000.0
2012-03-22 13:50:00,75.39,75.45,75.1,75.33,62700.0,75.39,75.45,75.1,75.33,62700.0
2012-03-22 13:55:00,75.33,75.55,75.29,75.49,157200.0,75.33,75.55,75.29,75.49,157200.0
2012-03-22 14:00:00,75.55,75.61,75.35,75.55,103100.0,75.55,75.61,75.35,75.55,103100.0
2012-03-22 14:05:00,75.55,75.78,75.5,75.78,136600.0,75.55,75.78,75.5,75.78,136600.0
2012-03-22 14:10:00,75.73,75.99,75.55,75.96,128500.0,75.73,75.99,75.55,75.96,128500.0
2012-03-22 14:15:00,75.95,76.16,75.85,76.0,128700.0,75.95,76.16,75.85,76.0,128700.0
2012-03-22 14:20:00,76.02,76.21,76.0,76.21,82000.0,76.02,76.21,76.0,76.21,82000.0
2012-03-22 14:25:00,76.21,76.24,75.92,76.12,103600.0,76.21,76.24,75.92,76.12,103600.0
2012-03-22 14:30:00,76.13,76.33,76.08,76.25,107400.0,76.13,76.33,76.08,76.25,107400.0
2012-03-22 14:35:00,76.25,76.25,76.06,76.19,57300.0,76.25,76.25,76.06,76.19,57300.0
2012-03-22 14:40:00,76.19,76.28,75.98,76.05,46300.0,76.19,76.28,75.98,76.05,46300.0
2012-03-22 14:45:00,76.07,76.18,76.01,76.02,91500.0,76.07,76.18,76.01,76.02,91500.0
2012-03-22 14:50:00,76.01,76.01,75.6,75.67,122400.0,76.01,76.01,75.6,75.67,122400.0
2012-03-22 14:55:00,75.66,76.0,75.64,75.97,81700.0,75.66,76.0,75.64,75.97,81700.0
2012-03-22 15:00:00,75.94,76.08,75.62,75.75,107800.0,75.94,76.08,75.62,75.75,107800.0
2012-03-22 15:05:00,75.74,75.75,75.63,75.63,74900.0,75.74,75.75,75.63,75.63,74900.0
2012-03-22 15:10:00,75.65,75.89,75.63,75.83,68600.0,75.65,75.89,75.63,75.83,68600.0
2012-03-22 15:15:00,75.85,75.98,75.79,75.92,58800.0,75.85,75.98,75.79,75.92,58800.0
2012-03-22 15:20:00,75.91,76.2,75.79,76.11,77200.0,75.91,76.2,75.79,76.11,77200.0
2012-03-22 15:25:00,76.14,76.43,76.14,76.39,135800.0,76.14,76.43,76.14,76.39,135800.0
2012-03-22 15:30:00,76.38,76.56,76.31,76.54,104400.0,76.38,76.56,76.31,76.54,104400.0
2012-03-22 15:35:00,76.54,76.66,76.44,76.52,130800.0,76.54,76.66,76.44,76.52,130800.0
2012-03-22 15:40:00,76.54,76.55,76.07,76.26,109400.0,76.54,76.55,76.07,76.26,109400.0
2012-03-22 15:45:00,76.26,76.27,76.13,76.16,109100.0,76.26,76.27,76.13,76.16,109100.0
2012-03-22 15:50:00,76.16,76.25,76.0,76.02,80900.0,76.16,76.25,76.0,76.02,80900.0
2012-03-22 15:55:00,76.03,76.07,75.93,75.95,121700.0,76.03,76.07,75.93,75.95,121700.0
2012-03-23 09:30:00,76.34,76.65,75.76,76.54,227400.0,76.34,76.65,75.76,76.54,227400.0
2012-03-23 09:35:00,76.54,76.54,76.15,76.43,86200.0,76.54,76.54,76.15,76.43,86200.0
2012-03-23 09:40:00,76.43,76.43,75.72,75.99,126400.0,76.43,76.43,75.72,75.99,126400.0
2012-03-23 09:45:00,76.04,76.22,75.8,75.88,131700.0,76.04,76.22,75.8,75.88,131700.0
2012-03-23 09:50:00,75.88,75.95,75.62,75.71,83500.0,75.88,75.95,75.62,75.71,83500.0
2012-03-23 09:55:00,75.71,75.74,75.15,75.3,79900.0,75.71,75.74,75.15,75.3,79900.0
2012-03-23 10:00:00,75.3,75.3,74.61,74.7,127800.0,75.3,75.3,74.61,74.7,127800.0
2012-03-23 10:05:00,74.68,74.85,74.56,74.59,68600.0,74.68,74.85,74.56,74.59,68600.0
2012-03-23 10:10:00,74.58,74.86,74.51,74.75,63900.0,74.58,74.86,74.51,74.75,63900.0
2012-03-23 10:15:00,74.72,75.09,74.71,75.02,94300.0,74.72,75.09,74.71,75.02,94300.0
2012-03-23 10:20:00,75.04,75.16,74.93,75.15,49200.0,75.04,75.16,74.93,75.15,49200.0
2012-03-23 10:25:00,75.14,75.15,74.91,75.0,43100.0,75.14,75.15,74.91,75.0,43100.0
2012-03-23 10:30:00,75.02,75.32,74.98,75.25,49900.0,75.02,75.32,74.98,75.25,49900.0
2012-03-23 10:35:00,75.23,75.48,75.16,75.45,45700.0,75.23,75.48,75.16,75.45,45700.0
2012-03-23 10:40:00,75.44,75.5,75.18,75.3,33800.0,75.44,75.5,75.18,75.3,33800.0
2012-03-23 10:45:00,75.27,75.4,75.12,75.24,33100.0,75.27,75.4,75.12,75.24,33100.0
2012-03-23 10:50:00,75.32,75.5,75.26,75.47,21100.0,75.32,75.5,75.26,75.47,21100.0
2012-03-23 10:55:00,75.49,75.76,75.44,75.62,130300.0,75.49,75.76,75.44,75.62,130300.0
2012-03-23 11:00:00,75.6,75.76,75.51,75.65,43100.0,75.6,75.76,75.51,75.65,43100.0
2012-03-23 11:05:00,75.68,75.68,75.52,75.59,25900.0,75.68,75.68,75.52,75.59,25900.0
2012-03-23 11:10:00,75.58,75.58,75.32,75.46,23300.0,75.58,75.58,75.32,75.46,23300.0
2012-03-23 11:15:00,75.46,75.5,75.27,75.37,21600.0,75.46,75.5,75.27,75.37,21600.0
2012-03-23 11:20:00,75.36,75.47,75.33,75.35,15300.0,75.36,75.47,75.33,75.35,15300.0
2012-03-23 11:25:00,75.39,75.6,75.39,75.59,29300.0,75.39,75.6,75.39,75.59,29300.0
2012-03-23 11:30:00,75.6,76.0,75.6,76.0,50700.0,75.6,76.0,75.6,76.0,50700.0
2012-03-23 11:35:00,76.0,76.04,75.81,75.87,19400.0,76.0,76.04,75.81,75.87,19400.0
2012-03-23 11:40:00,75.85,75.89,75.78,75.86,25800.0,75.85,75.89,75.78,75.86,25800.0
2012-03-23 11:45:00,75.86,75.97,75.83,75.94,15600.0,75.86,75.97,75.83,75.94,15600.0
2012-03-23 11:50:00,75.97,75.98,75.9,75.96,15200.0,75.97,75.98,75.9,75.96,15200.0
2012-03-23 11:55:00,75.96,75.99,75.9,75.99,16600.0,75.96,75.99,75.9,75.99,16600.0
2012-03-23 12:00:00,75.99,76.08,75.95,76.03,15600.0,75.99,76.08,75.95,76.03,15600.0
2012-03-23 12:05:00,76.02,76.07,75.89,75.97,18700.0,76.02,76.07,75.89,75.97,18700.0
2012-03-23 12:10:00,76.0,76.05,75.93,76.03,16500.0,76.0,76.05,75.93,76.03,16500.0
2012-03-23 12:15:00,76.0,76.03,75.89,75.91,23600.0,76.0,76.03,75.89,75.91,23600.0
2012-03-23 12:20:00,75.91,75.94,75.81,75.93,18500.0,75.91,75.94,75.81,75.93,18500.0
2012-03-23 12:25:00,75.88,75.94,75.82,75.94,18500.0,75.88,75.94,75.82,75.94,18500.0
2012-03-23 12:30:00,75.9,75.94,75.77,75.85,15200.0,75.9,75.94,75.77,75.85,15200.0
2012-03-23 12:35:00,75.86,75.95,75.81,75.95,11700.0,75.86,75.95,75.81,75.95,11700.0
2012-03-23 12:40:00,75.95,75.98,75.81,75.89,27400.0,75.95,75.98,75.81,75.89,27400.0
2012-03-23 12:45:00,75.9,76.0,75.87,75.95,27900.0,75.9,76.0,75.87,75.95,27900.0
2012-03-23 12:50:00,75.96,75.99,75.86,75.96,13400.0,75.96,75.99,75.86,75.96,13400.0
2012-03-23 12:55:00,75.96,76.0,75.85,75.88,23100.0,75.96,76.0,75.85,75.88,23100.0
2012-03-23 13:00:00,75.88,75.99,75.86,75.91,14500.0,75.88,75.99,75.86,75.91,14500.0
2012-03-23 13:05:00,75.92,75.99,75.92,75.95,11000.0,75.92,75.99,75.92,75.95,11000.0
2012-03-23 13:10:00,75.95,75.96,75.89,75.91,11700.0,75.95,75.96,75.89,75.91,11700.0
2012-03-23 13:15:00,75.9,76.05,75.88,75.99,20400.0,75.9,76.05,75.88,75.99,20400.0
2012-03-23 13:20:00,76.02,76.18,76.02,76.16,34500.0,76.02,76.18,76.02,76.16,34500.0
2012-03-23 13:25:00,76.16,76.29,76.15,76.28,42500.0,76.16,76.29,76.15,76.28,42500.0
2012-03-23 13:30:00,76.28,76.34,76.15,76.15,20300.0,76.28,76.34,76.15,76.15,20300.0
2012-03-23 13:35:00,76.15,76.16,76.0,76.03,27300.0,76.15,76.16,76.0,76.03,27300.0
2012-03-23 13:40:00,76.05,76.17,76.0,76.08,19800.0,76.05,76.17,76.0,76.08,19800.0
2012-03-23 13:45:00,76.06,76.07,75.88,75.89,14000.0,76.06,76.07,75.88,75.89,14000.0
2012-03-23 13:50:00,75.88,75.96,75.81,75.87,39200.0,75.88,75.96,75.81,75.87,39200.0
2012-03-23 13:55:00,75.88,75.88,75.7,75.75,17500.0,75.88,75.88,75.7,75.75,17500.0
2012-03-23 14:00:00,75.75,75.87,75.75,75.82,16100.0,75.75,75.87,75.75,75.82,16100.0
2012-03-23 14:05:00,75.8,75.86,75.73,75.77,18700.0,75.8,75.86,75.73,75.77,18700.0
2012-03-23 14:10:00,75.75,75.85,75.73,75.81,17500.0,75.75,75.85,75.73,75.81,17500.0
2012-03-23 14:15:00,75.85,75.88,75.75,75.75,19100.0,75.85,75.88,75.75,75.75,19100.0
2012-03-23 14:20:00,75.77,75.79,75.71,75.79,22000.0,75.77,75.79,75.71,75.79,22000.0
2012-03-23 14:25:00,75.78,75.9,75.78,75.9,15200.0,75.78,75.9,75.78,75.9,15200.0
2012-03-23 14:30:00,75.89,75.96,75.87,75.92,13400.0,75.89,75.96,75.87,75.92,13400.0
2012-03-23 14:35:00,75.92,76.13,75.92,76.13,22900.0,75.92,76.13,75.92,76.13,22900.0
2012-03-23 14:40:00,76.11,76.16,75.98,75.98,19300.0,76.11,76.16,75.98,75.98,19300.0
2012-03-23 14:45:00,75.95,76.17,75.92,76.16,44300.0,75.95,76.17,75.92,76.16,44300.0
2012-03-23 14:50:00,76.16,76.17,76.04,76.04,21600.0,76.16,76.17,76.04,76.04,21600.0
2012-03-23 14:55:00,76.03,76.03,75.84,75.91,24400.0,76.03,76.03,75.84,75.91,24400.0
2012-03-23 15:00:00,75.9,76.07,75.9,75.98,89500.0,75.9,76.07,75.9,75.98,89500.0
2012-03-23 15:05:00,75.98,76.0,75.8,75.83,46400.0,75.98,76.0,75.8,75.83,46400.0
2012-03-23 15:10:00,75.83,75.97,75.82,75.96,23900.0,75.83,75.97,75.82,75.96,23900.0
2012-03-23 15:15:00,75.96,75.97,75.86,75.87,21700.0,75.96,75.97,75.86,75.87,21700.0
2012-03-23 15:20:00,75.83,75.91,75.83,75.91,18100.0,75.83,75.91,75.83,75.91,18100.0
2012-03-23 15:25:00,75.91,75.95,75.83,75.92,29400.0,75.91,75.95,75.83,75.92,29400.0
2012-03-23 15:30:00,75.92,76.07,75.91,76.05,45800.0,75.92,76.07,75.91,76.05,45800.0
2012-03-23 15:35:00,76.05,76.1,76.01,76.08,24100.0,76.05,76.1,76.01,76.08,24100.0
2012-03-23 15:40:00,76.07,76.09,75.82,75.93,50400.0,76.07,76.09,75.82,75.93,50400.0
2012-03-23 15:45:00,75.91,76.05,75.91,75.97,30300.0,75.91,76.05,75.91,75.97,30300.0
2012-03-23 15:50:00,75.96,75.99,75.85,75.91,35300.0,75.96,75.99,75.85,75.91,35300.0
2012-03-23 15:55:00,75.91,75.98,75.88,75.9,95200.0,75.91,75.98,75.88,75.9,95200.0
2012-03-26 09:30:00,75.78,76.08,75.64,76.0,124200.0,75.78,76.08,75.64,76.0,124200.0
2012-03-26 09:35:00,76.0,76.43,75.88,76.09,91500.0,76.0,76.43,75.88,76.09,91500.0
2012-03-26 09:40:00,76.15,76.61,76.09,76.45,88200.0,76.15,76.61,76.09,76.45,88200.0
2012-03-26 09:45:00,76.45,76.5,76.13,76.22,58300.0,76.45,76.5,76.13,76.22,58300.0
2012-03-26 09:50:00,76.22,76.27,75.68,75.72,80000.0,76.22,76.27,75.68,75.72,80000.0
2012-03-26 09:55:00,75.74,76.0,75.72,76.0,48100.0,75.74,76.0,75.72,76.0,48100.0
2012-03-26 10:00:00,75.93,75.93,75.12,75.2,96500.0,75.93,75.93,75.12,75.2,96500.0
2012-03-26 10:05:00,75.25,75.42,75.15,75.28,56600.0,75.25,75.42,75.15,75.28,56600.0
2012-03-26 10:10:00,75.32,75.65,75.3,75.4,48700.0,75.32,75.65,75.3,75.4,48700.0
2012-03-26 10:15:00,75.43,75.55,75.12,75.12,75500.0,75.43,75.55,75.12,75.12,75500.0
2012-03-26 10:20:00,75.21,75.3,75.14,75.28,50800.0,75.21,75.3,75.14,75.28,50800.0
2012-03-26 10:25:00,75.28,75.28,74.96,75.03,72300.0,75.28,75.28,74.96,75.03,72300.0
2012-03-26 10:30:00,75.04,75.1,74.92,75.03,34500.0,75.04,75.1,74.92,75.03,34500.0
2012-03-26 10:35:00,75.02,75.09,74.98,74.98,22400.0,75.02,75.09,74.98,74.98,22400.0
2012-03-26 10:40:00,74.98,75.09,74.75,74.75,57500.0,74.98,75.09,74.75,74.75,57500.0
2012-03-26 10:45:00,74.75,74.82,74.62,74.8,72400.0,74.75,74.82,74.62,74.8,72400.0
2012-03-26 10:50:00,74.8,75.15,74.8,74.94,56900.0,74.8,75.15,74.8,74.94,56900.0
2012-03-26 10:55:00,74.94,75.01,74.8,74.89,40400.0,74.94,75.01,74.8,74.89,40400.0
2012-03-26 11:00:00,74.89,74.94,74.8,74.85,32600.0,74.89,74.94,74.8,74.85,32600.0
2012-03-26 11:05:00,74.83,75.04,74.81,75.01,29700.0,74.83,75.04,74.81,75.01,29700.0
2012-03-26 11:10:00,75.01,75.07,74.64,74.75,55400.0,75.01,75.07,74.64,74.75,55400.0
2012-03-26 11:15:00,74.75,74.79,74.66,74.67,55800.0,74.75,74.79,74.66,74.67,55800.0
2012-03-26 11:20:00,74.7,74.75,74.6,74.71,31200.0,74.7,74.75,74.6,74.71,31200.0
2012-03-26 11:25:00,74.72,74.77,74.69,74.7,16200.0,74.72,74.77,74.69,74.7,16200.0
2012-03-26 11:30:00,74.7,74.78,74.7,74.77,28600.0,74.7,74.78,74.7,74.77,28600.0
2012-03-26 11:35:00,74.75,74.83,74.74,74.77,23600.0,74.75,74.83,74.74,74.77,23600.0
2012-03-26 11:40:00,74.77,74.85,74.73,74.82,22300.0,74.77,74.85,74.73,74.82,22300.0
2012-03-26 11:45:00,74.81,74.83,74.79,74.8,13200.0,74.81,74.83,74.79,74.8,13200.0
2012-03-26 11:50:00,74.79,74.81,74.71,74.75,12600.0,74.79,74.81,74.71,74.75,12600.0
2012-03-26 11:55:00,74.73,74.83,74.66,74.82,59100.0,74.73,74.83,74.66,74.82,59100.0
2012-03-26 12:00:00,74.82,74.88,74.79,74.85,42200.0,74.82,74.88,74.79,74.85,42200.0
2012-03-26 12:05:00,74.87,74.88,74.75,74.75,117600.0,74.87,74.88,74.75,74.75,117600.0
2012-03-26 12:10:00,74.75,74.77,74.69,74.73,24300.0,74.75,74.77,74.69,74.73,24300.0
2012-03-26 12:15:00,74.72,74.95,74.72,74.91,16000.0,74.72,74.95,74.72,74.91,16000.0
2012-03-26 12:20:00,74.91,75.0,74.91,74.96,27600.0,74.91,75.0,74.91,74.96,27600.0
2012-03-26 12:25:00,74.96,75.0,74.96,74.96,14800.0,74.96,75.0,74.96,74.96,14800.0
2012-03-26 12:30:00,74.99,75.08,74.96,75.06,84400.0,74.99,75.08,74.96,75.06,84400.0
2012-03-26 12:35:00,75.1,75.28,75.09,75.18,19200.0,75.1,75.28,75.09,75.18,19200.0
2012-03-26 12:40:00,75.17,75.21,75.12,75.18,7800.0,75.17,75.21,75.12,75.18,7800.0
2012-03-26 12:45:00,75.19,75.24,75.18,75.22,13500.0,75.19,75.24,75.18,75.22,13500.0
2012-03-26 12:50:00,75.23,75.26,75.15,75.16,15000.0,75.23,75.26,75.15,75.16,15000.0
2012-03-26 12:55:00,75.15,75.15,75.04,75.1,18100.0,75.15,75.15,75.04,75.1,18100.0
2012-03-26 13:00:00,75.11,75.17,75.0,75.05,45100.0,75.11,75.17,75.0,75.05,45100.0
2012-03-26 13:05:00,75.02,75.11,75.02,75.03,8100.0,75.02,75.11,75.02,75.03,8100.0
2012-03-26 13:10:00,75.01,75.08,75.01,75.07,5500.0,75.01,75.08,75.01,75.07,5500.0
2012-03-26 13:15:00,75.06,75.15,75.04,75.14,6300.0,75.06,75.15,75.04,75.14,6300.0
2012-03-26 13:20:00,75.14,75.14,75.04,75.09,8000.0,75.14,75.14,75.04,75.09,8000.0
2012-03-26 13:25:00,75.09,75.12,75.03,75.03,23500.0,75.09,75.12,75.03,75.03,23500.0
2012-03-26 13:30:00,75.03,75.2,75.02,75.06,34300.0,75.03,75.2,75.02,75.06,34300.0
2012-03-26 13:35:00,75.1,75.2,75.07,75.18,11900.0,75.1,75.2,75.07,75.18,11900.0
2012-03-26 13:40:00,75.19,75.23,75.13,75.23,15800.0,75.19,75.23,75.13,75.23,15800.0
2012-03-26 13:45:00,75.23,75.25,75.18,75.2,14600.0,75.23,75.25,75.18,75.2,14600.0
2012-03-26 13:50:00,75.21,75.25,75.18,75.23,16600.0,75.21,75.25,75.18,75.23,16600.0
2012-03-26 13:55:00,75.24,75.26,75.17,75.17,16900.0,75.24,75.26,75.17,75.17,16900.0
2012-03-26 14:00:00,75.14,75.21,75.09,75.17,25100.0,75.14,75.21,75.09,75.17,25100.0
2012-03-26 14:05:00,75.15,75.17,75.1,75.16,10800.0,75.15,75.17,75.1,75.16,10800.0
2012-03-26 14:10:00,75.17,75.2,75.09,75.12,18500.0,75.17,75.2,75.09,75.12,18500.0
2012-03-26 14:15:00,75.12,75.15,75.1,75.15,13600.0,75.12,75.15,75.1,75.15,13600.0
2012-03-26 14:20:00,75.14,75.24,75.14,75.24,18700.0,75.14,75.24,75.14,75.24,18700.0
2012-03-26 14:25:00,75.24,75.37,75.22,75.3,29600.0,75.24,75.37,75.22,75.3,29600.0
2012-03-26 14:30:00,75.27,75.29,75.13,75.15,31900.0,75.27,75.29,75.13,75.15,31900.0
2012-03-26 14:35:00,75.15,75.17,75.13,75.13,17500.0,75.15,75.17,75.13,75.13,17500.0
2012-03-26 14:40:00,75.13,75.27,75.13,75.2,31200.0,75.13,75.27,75.13,75.2,31200.0
2012-03-26 14:45:00,75.2,75.3,75.2,75.27,31400.0,75.2,75.3,75.2,75.27,31400.0
2012-03-26 14:50:00,75.29,75.39,75.27,75.31,20800.0,75.29,75.39,75.27,75.31,20800.0
2012-03-26 14:55:00,75.31,75.49,75.31,75.48,29500.0,75.31,75.49,75.31,75.48,29500.0
2012-03-26 15:00:00,75.48,75.56,75.32,75.54,57700.0,75.48,75.56,75.32,75.54,57700.0
2012-03-26 15:05:00,75.55,75.63,75.5,75.58,75400.0,75.55,75.63,75.5,75.58,75400.0
2012-03-26 15:10:00,75.53,75.62,75.49,75.51,48000.0,75.53,75.62,75.49,75.51,48000.0
2012-03-26 15:15:00,75.51,75.63,75.5,75.56,21200.0,75.51,75.63,75.5,75.56,21200.0
2012-03-26 15:20:00,75.55,75.59,75.42,75.42,15400.0,75.55,75.59,75.42,75.42,15400.0
2012-03-26 15:25:00,75.43,75.46,75.38,75.38,20800.0,75.43,75.46,75.38,75.38,20800.0
2012-03-26 15:30:00,75.4,75.45,75.36,75.42,26200.0,75.4,75.45,75.36,75.42,26200.0
2012-03-26 15:35:00,75.41,75.42,75.21,75.29,26200.0,75.41,75.42,75.21,75.29,26200.0
2012-03-26 15:40:00,75.29,75.29,75.17,75.21,44700.0,75.29,75.29,75.17,75.21,44700.0
2012-03-26 15:45:00,75.21,75.23,75.07,75.11,59200.0,75.21,75.23,75.07,75.11,59200.0
2012-03-26 15:50:00,75.14,75.21,75.07,75.12,77800.0,75.14,75.21,75.07,75.12,77800.0
2012-03-26 15:55:00,75.1,75.22,75.06,75.22,76800.0,75.1,75.22,75.06,75.22,76800.0
2012-03-27 09:30:00,75.05,75.22,74.86,75.05,78900.0,75.05,75.22,74.86,75.05,78900.0
2012-03-27 09:35:00,75.09,75.23,74.92,75.1,42700.0,75.09,75.23,74.92,75.1,42700.0
2012-03-27 09:40:00,75.08,75.15,74.93,74.99,30000.0,75.08,75.15,74.93,74.99,30000.0
2012-03-27 09:45:00,74.97,75.48,74.83,75.06,120200.0,74.97,75.48,74.83,75.06,120200.0
2012-03-27 09:50:00,75.07,75.12,74.68,74.81,134300.0,75.07,75.12,74.68,74.81,134300.0
2012-03-27 09:55:00,74.81,75.14,74.7,74.95,107200.0,74.81,75.14,74.7,74.95,107200.0
2012-03-27 10:00:00,74.97,75.1,74.9,75.01,27100.0,74.97,75.1,74.9,75.01,27100.0
2012-03-27 10:05:00,75.04,75.16,74.93,75.05,24200.0,75.04,75.16,74.93,75.05,24200.0
2012-03-27 10:10:00,75.07,75.2,75.05,75.2,24200.0,75.07,75.2,75.05,75.2,24200.0
2012-03-27 10:15:00,75.19,75.31,75.1,75.19,22300.0,75.19,75.31,75.1,75.19,22300.0
2012-03-27 10:20:00,75.18,75.18,74.96,75.09,20900.0,75.18,75.18,74.96,75.09,20900.0
2012-03-27 10:25:00,75.09,75.17,75.04,75.17,17800.0,75.09,75.17,75.04,75.17,17800.0
2012-03-27 10:30:00,75.19,75.25,75.01,75.06,20900.0,75.19,75.25,75.01,75.06,20900.0
2012-03-27 10:35:00,75.09,75.23,75.06,75.1,22500.0,75.09,75.23,75.06,75.1,22500.0
2012-03-27 10:40:00,75.07,75.11,75.03,75.03,5100.0,75.07,75.11,75.03,75.03,5100.0
2012-03-27 10:45:00,75.03,75.09,74.91,74.94,24900.0,75.03,75.09,74.91,74.94,24900.0
2012-03-27 10:50:00,74.99,75.05,74.9,75.02,9800.0,74.99,75.05,74.9,75.02,9800.0
2012-03-27 10:55:00,75.01,75.03,74.92,74.97,5500.0,75.01,75.03,74.92,74.97,5500.0
2012-03-27 11:00:00,75.0,75.04,74.95,74.95,9500.0,75.0,75.04,74.95,74.95,9500.0
2012-03-27 11:05:00,74.99,74.99,74.91,74.99,12700.0,74.99,74.99,74.91,74.99,12700.0
2012-03-27 11:10:00,74.99,75.0,74.92,74.95,21800.0,74.99,75.0,74.92,74.95,21800.0
2012-03-27 11:15:00,74.92,74.98,74.69,74.96,29700.0,74.92,74.98,74.69,74.96,29700.0
2012-03-27 11:20:00,74.98,75.0,74.92,74.96,8700.0,74.98,75.0,74.92,74.96,8700.0
2012-03-27 11:25:00,74.97,75.0,74.9,74.95,6100.0,74.97,75.0,74.9,74.95,6100.0
2012-03-27 11:30:00,74.93,75.0,74.85,74.88,11000.0,74.93,75.0,74.85,74.88,11000.0
2012-03-27 11:35:00,74.87,74.95,74.79,74.95,9100.0,74.87,74.95,74.79,74.95,9100.0
2012-03-27 11:40:00,74.91,74.95,74.73,74.73,13800.0,74.91,74.95,74.73,74.73,13800.0
2012-03-27 11:45:00,74.75,74.94,74.7,74.92,15100.0,74.75,74.94,74.7,74.92,15100.0
2012-03-27 11:50:00,74.91,74.98,74.81,74.98,18300.0,74.91,74.98,74.81,74.98,18300.0
2012-03-27 11:55:00,74.97,74.98,74.92,74.92,4700.0,74.97,74.98,74.92,74.92,4700.0
2012-03-27 12:00:00,74.95,75.0,74.94,74.98,18000.0,74.95,75.0,74.94,74.98,18000.0
2012-03-27 12:05:00,74.94,74.95,74.86,74.95,6000.0,74.94,74.95,74.86,74.95,6000.0
2012-03-27 12:10:00,74.97,75.0,74.95,74.98,4000.0,74.97,75.0,74.95,74.98,4000.0
2012-03-27 12:15:00,75.0,75.0,74.92,74.95,5500.0,75.0,75.0,74.92,74.95,5500.0
2012-03-27 12:20:00,74.92,74.94,74.88,74.94,20000.0,74.92,74.94,74.88,74.94,20000.0
2012-03-27 12:25:00,74.94,74.96,74.94,74.95,2600.0,74.94,74.96,74.94,74.95,2600.0
2012-03-27 12:30:00,74.96,75.0,74.95,74.99,7100.0,74.96,75.0,74.95,74.99,7100.0
2012-03-27 12:35:00,74.99,75.06,74.94,75.06,15300.0,74.99,75.06,74.94,75.06,15300.0
2012-03-27 12:40:00,75.04,75.14,74.98,74.99,67200.0,75.04,75.14,74.98,74.99,67200.0
2012-03-27 12:45:00,75.0,75.16,75.0,75.14,12800.0,75.0,75.16,75.0,75.14,12800.0
2012-03-27 12:50:00,75.11,75.11,74.97,74.97,9900.0,75.11,75.11,74.97,74.97,9900.0
2012-03-27 12:55:00,75.0,75.0,74.97,75.0,7600.0,75.0,75.0,74.97,75.0,7600.0
2012-03-27 13:00:00,74.99,75.06,74.97,75.03,13700.0,74.99,75.06,74.97,75.03,13700.0
2012-03-27 13:05:00,75.01,75.06,74.91,74.97,26800.0,75.01,75.06,74.91,74.97,26800.0
2012-03-27 13:10:00,74.97,75.11,74.97,75.09,4200.0,74.97,75.11,74.97,75.09,4200.0
2012-03-27 13:15:00,75.1,75.12,74.95,75.01,4200.0,75.1,75.12,74.95,75.01,4200.0
2012-03-27 13:20:00,75.03,75.03,74.9,74.97,6500.0,75.03,75.03,74.9,74.97,6500.0
2012-03-27 13:25:00,75.0,75.0,74.9,74.91,11400.0,75.0,75.0,74.9,74.91,11400.0
2012-03-27 13:30:00,74.91,74.95,74.84,74.95,12300.0,74.91,74.95,74.84,74.95,12300.0
2012-03-27 13:35:00,74.96,74.98,74.91,74.91,7200.0,74.96,74.98,74.91,74.91,7200.0
2012-03-27 13:40:00,74.93,74.98,74.91,74.97,5400.0,74.93,74.98,74.91,74.97,5400.0
2012-03-27 13:45:00,74.98,74.99,74.94,74.95,7100.0,74.98,74.99,74.94,74.95,7100.0
2012-03-27 13:50:00,74.94,74.98,74.88,74.9,14000.0,74.94,74.98,74.88,74.9,14000.0
2012-03-27 13:55:00,74.91,74.97,74.91,74.97,4000.0,74.91,74.97,74.91,74.97,4000.0
2012-03-27 14:00:00,74.96,74.96,74.87,74.87,8300.0,74.96,74.96,74.87,74.87,8300.0
2012-03-27 14:05:00,74.87,74.91,74.81,74.91,9900.0,74.87,74.91,74.81,74.91,9900.0
2012-03-27 14:10:00,74.95,74.99,74.86,74.88,9200.0,74.95,74.99,74.86,74.88,9200.0
2012-03-27 14:15:00,74.89,74.98,74.89,74.98,8500.0,74.89,74.98,74.89,74.98,8500.0
2012-03-27 14:20:00,74.97,74.97,74.72,74.72,17400.0,74.97,74.97,74.72,74.72,17400.0
2012-03-27 14:25:00,74.76,74.92,74.73,74.92,32300.0,74.76,74.92,74.73,74.92,32300.0
2012-03-27 14:30:00,74.92,74.92,74.73,74.76,15400.0,74.92,74.92,74.73,74.76,15400.0
2012-03-27 14:35:00,74.76,74.79,74.66,74.72,13100.0,74.76,74.79,74.66,74.72,13100.0
2012-03-27 14:40:00,74.73,74.85,74.73,74.85,19700.0,74.73,74.85,74.73,74.85,19700.0
2012-03-27 14:45:00,74.82,74.9,74.79,74.88,19500.0,74.82,74.9,74.79,74.88,19500.0
2012-03-27 14:50:00,74.88,74.93,74.87,74.91,13700.0,74.88,74.93,74.87,74.91,13700.0
2012-03-27 14:55:00,74.9,74.97,74.86,74.95,16700.0,74.9,74.97,74.86,74.95,16700.0
2012-03-27 15:00:00,74.97,74.98,74.91,74.98,24400.0,74.97,74.98,74.91,74.98,24400.0
2012-03-27 15:05:00,74.98,74.99,74.93,74.96,20300.0,74.98,74.99,74.93,74.96,20300.0
2012-03-27 15:10:00,74.96,74.97,74.93,74.95,8900.0,74.96,74.97,74.93,74.95,8900.0
2012-03-27 15:15:00,74.93,74.93,74.75,74.87,14200.0,74.93,74.93,74.75,74.87,14200.0
2012-03-27 15:20:00,74.88,74.91,74.78,74.9,16200.0,74.88,74.91,74.78,74.9,16200.0
2012-03-27 15:25:00,74.89,74.89,74.79,74.79,16700.0,74.89,74.89,74.79,74.79,16700.0
2012-03-27 15:30:00,74.79,74.87,74.73,74.76,22200.0,74.79,74.87,74.73,74.76,22200.0
2012-03-27 15:35:00,74.78,74.84,74.71,74.84,18000.0,74.78,74.84,74.71,74.84,18000.0
2012-03-27 15:40:00,74.8,74.85,74.73,74.82,52100.0,74.8,74.85,74.73,74.82,52100.0
2012-03-27 15:45:00,74.81,74.83,74.56,74.66,43100.0,74.81,74.83,74.56,74.66,43100.0
2012-03-27 15:50:00,74.69,74.78,74.61,74.72,40100.0,74.69,74.78,74.61,74.72,40100.0
2012-03-27 15:55:00,74.71,74.71,74.6,74.67,44400.0,74.71,74.71,74.6,74.67,44400.0
2012-03-28 09:30:00,74.79,74.79,73.83,73.99,76700.0,74.79,74.79,73.83,73.99,76700.0
2012-03-28 09:35:00,74.01,74.16,73.92,73.95,48800.0,74.01,74.16,73.92,73.95,48800.0
2012-03-28 09:40:00,73.98,74.11,73.8,73.8,47200.0,73.98,74.11,73.8,73.8,47200.0
2012-03-28 09:45:00,73.78,73.97,73.61,73.7,46600.0,73.78,73.97,73.61,73.7,46600.0
2012-03-28 09:50:00,73.63,73.66,73.4,73.57,47100.0,73.63,73.66,73.4,73.57,47100.0
2012-03-28 09:55:00,73.5,73.91,73.49,73.65,60200.0,73.5,73.91,73.49,73.65,60200.0
2012-03-28 10:00:00,73.64,74.31,73.63,74.2,40600.0,73.64,74.31,73.63,74.2,40600.0
2012-03-28 10:05:00,74.25,74.25,74.07,74.07,14200.0,74.25,74.25,74.07,74.07,14200.0
2012-03-28 10:10:00,74.07,74.07,73.76,73.91,26000.0,74.07,74.07,73.76,73.91,26000.0
2012-03-28 10:15:00,73.9,73.9,73.7,73.9,16800.0,73.9,73.9,73.7,73.9,16800.0
2012-03-28 10:20:00,73.9,74.04,73.8,73.8,11200.0,73.9,74.04,73.8,73.8,11200.0
2012-03-28 10:25:00,73.79,73.9,73.74,73.9,22200.0,73.79,73.9,73.74,73.9,22200.0
2012-03-28 10:30:00,73.88,73.91,73.67,73.75,8800.0,73.88,73.91,73.67,73.75,8800.0
2012-03-28 10:35:00,73.75,73.77,73.6,73.77,24500.0,73.75,73.77,73.6,73.77,24500.0
2012-03-28 10:40:00,73.77,73.8,73.63,73.67,9700.0,73.77,73.8,73.63,73.67,9700.0
2012-03-28 10:45:00,73.71,73.77,73.65,73.66,8300.0,73.71,73.77,73.65,73.66,8300.0
2012-03-28 10:50:00,73.63,73.67,73.53,73.58,56100.0,73.63,73.67,73.53,73.58,56100.0
2012-03-28 10:55:00,73.61,73.67,73.5,73.65,48800.0,73.61,73.67,73.5,73.65,48800.0
2012-03-28 11:00:00,73.65,73.66,73.25,73.32,43200.0,73.65,73.66,73.25,73.32,43200.0
2012-03-28 11:05:00,73.33,73.5,73.3,73.42,12900.0,73.33,73.5,73.3,73.42,12900.0
2012-03-28 11:10:00,73.41,73.59,73.39,73.47,20100.0,73.41,73.59,73.39,73.47,20100.0
2012-03-28 11:15:00,73.5,73.55,73.48,73.51,6800.0,73.5,73.55,73.48,73.51,6800.0
2012-03-28 11:20:00,73.54,73.68,73.53,73.56,14700.0,73.54,73.68,73.53,73.56,14700.0
2012-03-28 11:25:00,73.55,73.57,73.35,73.45,17700.0,73.55,73.57,73.35,73.45,17700.0
2012-03-28 11:30:00,73.45,73.46,73.26,73.31,17000.0,73.45,73.46,73.26,73.31,17000.0
2012-03-28 11:35:00,73.34,73.5,73.26,73.39,26500.0,73.34,73.5,73.26,73.39,26500.0
2012-03-28 11:40:00,73.41,73.42,73.19,73.19,24800.0,73.41,73.42,73.19,73.19,24800.0
2012-03-28 11:45:00,73.2,73.25,73.09,73.1,30200.0,73.2,73.25,73.09,73.1,30200.0
2012-03-28 11:50:00,73.09,73.1,72.89,73.01,39900.0,73.09,73.1,72.89,73.01,39900.0
2012-03-28 11:55:00,72.98,73.17,72.83,73.12,17900.0,72.98,73.17,72.83,73.12,17900.0
2012-03-28 12:00:00,73.09,73.13,72.89,72.94,21500.0,73.09,73.13,72.89,72.94,21500.0
2012-03-28 12:05:00,72.94,73.19,72.94,73.03,10800.0,72.94,73.19,72.94,73.03,10800.0
2012-03-28 12:10:00,73.03,73.11,72.96,73.08,8500.0,73.03,73.11,72.96,73.08,8500.0
2012-03-28 12:15:00,73.04,73.3,73.04,73.16,18900.0,73.04,73.3,73.04,73.16,18900.0
2012-03-28 12:20:00,73.16,73.26,73.01,73.02,22600.0,73.16,73.26,73.01,73.02,22600.0
2012-03-28 12:25:00,73.0,73.25,72.96,73.02,123300.0,73.0,73.25,72.96,73.02,123300.0
2012-03-28 12:30:00,73.05,73.06,72.82,72.87,46700.0,73.05,73.06,72.82,72.87,46700.0
2012-03-28 12:35:00,72.87,72.9,72.76,72.83,14300.0,72.87,72.9,72.76,72.83,14300.0
2012-03-28 12:40:00,72.9,72.9,72.75,72.8,11700.0,72.9,72.9,72.75,72.8,11700.0
2012-03-28 12:45:00,72.82,72.89,72.78,72.85,18700.0,72.82,72.89,72.78,72.85,18700.0
2012-03-28 12:50:00,72.8,72.8,72.62,72.62,14800.0,72.8,72.8,72.62,72.62,14800.0
2012-03-28 12:55:00,72.61,72.67,72.55,72.56,13000.0,72.61,72.67,72.55,72.56,13000.0
2012-03-28 13:00:00,72.56,72.58,72.21,72.36,86700.0,72.56,72.58,72.21,72.36,86700.0
2012-03-28 13:05:00,72.35,72.55,72.32,72.45,25300.0,72.35,72.55,72.32,72.45,25300.0
2012-03-28 13:10:00,72.51,72.53,72.37,72.44,5500.0,72.51,72.53,72.37,72.44,5500.0
2012-03-28 13:15:00,72.44,72.64,72.4,72.4,16100.0,72.44,72.64,72.4,72.4,16100.0
2012-03-28 13:20:00,72.41,72.41,72.13,72.23,42900.0,72.41,72.41,72.13,72.23,42900.0
2012-03-28 13:25:00,72.23,72.26,72.17,72.22,9800.0,72.23,72.26,72.17,72.22,9800.0
2012-03-28 13:30:00,72.23,72.25,72.05,72.13,21600.0,72.23,72.25,72.05,72.13,21600.0
2012-03-28 13:35:00,72.12,72.13,71.92,72.02,48500.0,72.12,72.13,71.92,72.02,48500.0
2012-03-28 13:40:00,72.03,72.14,71.95,72.08,15200.0,72.03,72.14,71.95,72.08,15200.0
2012-03-28 13:45:00,72.1,72.27,72.03,72.26,18200.0,72.1,72.27,72.03,72.26,18200.0
2012-03-28 13:50:00,72.27,72.49,72.21,72.43,23600.0,72.27,72.49,72.21,72.43,23600.0
2012-03-28 13:55:00,72.4,72.56,72.31,72.56,13100.0,72.4,72.56,72.31,72.56,13100.0
2012-03-28 14:00:00,72.56,72.63,72.42,72.47,21900.0,72.56,72.63,72.42,72.47,21900.0
2012-03-28 14:05:00,72.49,72.5,72.28,72.44,29500.0,72.49,72.5,72.28,72.44,29500.0
2012-03-28 14:10:00,72.44,72.75,72.41,72.69,20800.0,72.44,72.75,72.41,72.69,20800.0
2012-03-28 14:15:00,72.69,72.77,72.61,72.65,15200.0,72.69,72.77,72.61,72.65,15200.0
2012-03-28 14:20:00,72.62,72.71,72.46,72.67,12800.0,72.62,72.71,72.46,72.67,12800.0
2012-03-28 14:25:00,72.7,72.72,72.53,72.69,9100.0,72.7,72.72,72.53,72.69,9100.0
2012-03-28 14:30:00,72.67,72.72,72.59,72.67,15400.0,72.67,72.72,72.59,72.67,15400.0
2012-03-28 14:35:00,72.66,72.85,72.65,72.78,18200.0,72.66,72.85,72.65,72.78,18200.0
2012-03-28 14:40:00,72.8,72.85,72.73,72.79,15000.0,72.8,72.85,72.73,72.79,15000.0
2012-03-28 14:45:00,72.82,72.85,72.67,72.7,14900.0,72.82,72.85,72.67,72.7,14900.0
2012-03-28 14:50:00,72.73,72.77,72.63,72.72,11500.0,72.73,72.77,72.63,72.72,11500.0
2012-03-28 14:55:00,72.72,72.92,72.72,72.85,12800.0,72.72,72.92,72.72,72.85,12800.0
2012-03-28 15:00:00,72.86,73.13,72.86,73.04,25700.0,72.86,73.13,72.86,73.04,25700.0
2012-03-28 15:05:00,73.09,73.17,73.03,73.1,8400.0,73.09,73.17,73.03,73.1,8400.0
2012-03-28 15:10:00,73.12,73.23,73.0,73.1,17300.0,73.12,73.23,73.0,73.1,17300.0
2012-03-28 15:15:00,73.14,73.19,73.06,73.11,22700.0,73.14,73.19,73.06,73.11,22700.0
2012-03-28 15:20:00,73.08,73.15,72.98,73.11,24900.0,73.08,73.15,72.98,73.11,24900.0
2012-03-28 15:25:00,73.11,73.29,73.06,73.25,19600.0,73.11,73.29,73.06,73.25,19600.0
2012-03-28 15:30:00,73.23,73.3,73.11,73.18,23400.0,73.23,73.3,73.11,73.18,23400.0
2012-03-28 15:35:00,73.16,73.26,73.03,73.07,21400.0,73.16,73.26,73.03,73.07,21400.0
2012-03-28 15:40:00,73.11,73.33,73.1,73.3,23300.0,73.11,73.33,73.1,73.3,23300.0
2012-03-28 15:45:00,73.31,73.45,73.25,73.44,29900.0,73.31,73.45,73.25,73.44,29900.0
2012-03-28 15:50:00,73.42,73.45,73.33,73.33,31800.0,73.42,73.45,73.33,73.33,31800.0
2012-03-28 15:55:00,73.33,73.35,73.3,73.33,43300.0,73.33,73.35,73.3,73.33,43300.0
2012-03-29 09:30:00,72.19,72.97,72.19,72.89,43300.0,72.19,72.97,72.19,72.89,43300.0
2012-03-29 09:35:00,72.83,72.88,72.62,72.82,22400.0,72.83,72.88,72.62,72.82,22400.0
2012-03-29 09:40:00,72.85,72.87,72.73,72.76,27300.0,72.85,72.87,72.73,72.76,27300.0
2012-03-29 09:45:00,72.82,72.82,72.43,72.46,28900.0,72.82,72.82,72.43,72.46,28900.0
2012-03-29 09:50:00,72.47,72.63,72.41,72.6,21300.0,72.47,72.63,72.41,72.6,21300.0
2012-03-29 09:55:00,72.67,72.67,72.4,72.51,14000.0,72.67,72.67,72.4,72.51,14000.0
2012-03-29 10:00:00,72.45,72.7,72.43,72.65,16600.0,72.45,72.7,72.43,72.65,16600.0
2012-03-29 10:05:00,72.61,72.93,72.51,72.83,20600.0,72.61,72.93,72.51,72.83,20600.0
2012-03-29 10:10:00,72.87,72.97,72.79,72.82,20500.0,72.87,72.97,72.79,72.82,20500.0
2012-03-29 10:15:00,72.8,73.13,72.77,73.09,34900.0,72.8,73.13,72.77,73.09,34900.0
2012-03-29 10:20:00,73.06,73.32,73.03,73.12,28900.0,73.06,73.32,73.03,73.12,28900.0
2012-03-29 10:25:00,73.2,73.23,73.04,73.04,30900.0,73.2,73.23,73.04,73.04,30900.0
2012-03-29 10:30:00,73.04,73.19,73.0,73.14,20900.0,73.04,73.19,73.0,73.14,20900.0
2012-03-29 10:35:00,73.2,73.2,73.06,73.15,24000.0,73.2,73.2,73.06,73.15,24000.0
2012-03-29 10:40:00,73.15,73.26,73.13,73.18,17300.0,73.15,73.26,73.13,73.18,17300.0
2012-03-29 10:45:00,73.21,73.49,73.1,73.19,64900.0,73.21,73.49,73.1,73.19,64900.0
2012-03-29 10:50:00,73.16,73.23,73.03,73.14,17000.0,73.16,73.23,73.03,73.14,17000.0
2012-03-29 10:55:00,73.12,73.2,73.03,73.2,8700.0,73.12,73.2,73.03,73.2,8700.0
2012-03-29 11:00:00,73.14,73.15,72.98,73.12,24900.0,73.14,73.15,72.98,73.12,24900.0
2012-03-29 11:05:00,73.12,73.25,73.02,73.17,12900.0,73.12,73.25,73.02,73.17,12900.0
2012-03-29 11:10:00,73.15,73.16,72.95,73.08,30500.0,73.15,73.16,72.95,73.08,30500.0
2012-03-29 11:15:00,73.13,73.13,72.76,72.78,36300.0,73.13,73.13,72.76,72.78,36300.0
2012-03-29 11:20:00,72.8,72.95,72.8,72.87,10900.0,72.8,72.95,72.8,72.87,10900.0
2012-03-29 11:25:00,72.87,72.98,72.8,72.8,20200.0,72.87,72.98,72.8,72.8,20200.0
2012-03-29 11:30:00,72.8,72.89,72.63,72.71,19200.0,72.8,72.89,72.63,72.71,19200.0
2012-03-29 11:35:00,72.7,72.71,72.49,72.59,24400.0,72.7,72.71,72.49,72.59,24400.0
2012-03-29 11:40:00,72.58,72.71,72.54,72.6,13000.0,72.58,72.71,72.54,72.6,13000.0
2012-03-29 11:45:00,72.58,72.67,72.58,72.65,5300.0,72.58,72.67,72.58,72.65,5300.0
2012-03-29 11:50:00,72.67,72.67,72.51,72.54,7100.0,72.67,72.67,72.51,72.54,7100.0
2012-03-29 11:55:00,72.55,72.71,72.33,72.57,18300.0,72.55,72.71,72.33,72.57,18300.0
2012-03-29 12:00:00,72.55,72.63,72.33,72.39,12200.0,72.55,72.63,72.33,72.39,12200.0
2012-03-29 12:05:00,72.38,72.46,72.34,72.38,13100.0,72.38,72.46,72.34,72.38,13100.0
2012-03-29 12:10:00,72.39,72.39,72.25,72.34,19000.0,72.39,72.39,72.25,72.34,19000.0
2012-03-29 12:15:00,72.31,72.41,72.27,72.38,5800.0,72.31,72.41,72.27,72.38,5800.0
2012-03-29 12:20:00,72.39,72.39,72.24,72.34,14700.0,72.39,72.39,72.24,72.34,14700.0
2012-03-29 12:25:00,72.35,72.55,72.34,72.46,8900.0,72.35,72.55,72.34,72.46,8900.0
2012-03-29 12:30:00,72.45,72.51,72.32,72.4,9900.0,72.45,72.51,72.32,72.4,9900.0
2012-03-29 12:35:00,72.36,72.52,72.3,72.48,30100.0,72.36,72.52,72.3,72.48,30100.0
2012-03-29 12:40:00,72.5,72.55,72.47,72.52,8200.0,72.5,72.55,72.47,72.52,8200.0
2012-03-29 12:45:00,72.55,72.58,72.45,72.5,7700.0,72.55,72.58,72.45,72.5,7700.0
2012-03-29 12:50:00,72.5,72.66,72.48,72.66,13400.0,72.5,72.66,72.48,72.66,13400.0
2012-03-29 12:55:00,72.69,72.73,72.61,72.67,17500.0,72.69,72.73,72.61,72.67,17500.0
2012-03-29 13:00:00,72.62,72.62,72.44,72.44,7800.0,72.62,72.62,72.44,72.44,7800.0
2012-03-29 13:05:00,72.41,72.42,72.36,72.37,11200.0,72.41,72.42,72.36,72.37,11200.0
2012-03-29 13:10:00,72.38,72.47,72.1,72.21,47800.0,72.38,72.47,72.1,72.21,47800.0
2012-03-29 13:15:00,72.21,72.25,72.09,72.09,16900.0,72.21,72.25,72.09,72.09,16900.0
2012-03-29 13:20:00,72.15,72.19,72.0,72.02,17400.0,72.15,72.19,72.0,72.02,17400.0
2012-03-29 13:25:00,72.02,72.14,72.0,72.1,16600.0,72.02,72.14,72.0,72.1,16600.0
2012-03-29 13:30:00,72.12,72.22,72.07,72.07,8600.0,72.12,72.22,72.07,72.07,8600.0
2012-03-29 13:35:00,72.06,72.2,72.02,72.18,9700.0,72.06,72.2,72.02,72.18,9700.0
2012-03-29 13:40:00,72.21,72.21,72.03,72.06,8600.0,72.21,72.21,72.03,72.06,8600.0
2012-03-29 13:45:00,72.06,72.13,72.04,72.1,20100.0,72.06,72.13,72.04,72.1,20100.0
2012-03-29 13:50:00,72.15,72.19,72.06,72.18,10900.0,72.15,72.19,72.06,72.18,10900.0
2012-03-29 13:55:00,72.18,72.24,72.15,72.23,14000.0,72.18,72.24,72.15,72.23,14000.0
2012-03-29 14:00:00,72.21,72.35,72.18,72.26,33900.0,72.21,72.35,72.18,72.26,33900.0
2012-03-29 14:05:00,72.27,72.31,72.14,72.25,12100.0,72.27,72.31,72.14,72.25,12100.0
2012-03-29 14:10:00,72.22,72.29,72.15,72.24,9500.0,72.22,72.29,72.15,72.24,9500.0
2012-03-29 14:15:00,72.27,72.42,72.19,72.42,18800.0,72.27,72.42,72.19,72.42,18800.0
2012-03-29 14:20:00,72.4,72.42,72.34,72.37,5900.0,72.4,72.42,72.34,72.37,5900.0
2012-03-29 14:25:00,72.36,72.52,72.36,72.47,10900.0,72.36,72.52,72.36,72.47,10900.0
2012-03-29 14:30:00,72.5,72.5,72.4,72.44,3700.0,72.5,72.5,72.4,72.44,3700.0
2012-03-29 14:35:00,72.45,72.57,72.44,72.48,8200.0,72.45,72.57,72.44,72.48,8200.0
2012-03-29 14:40:00,72.47,72.52,72.43,72.45,15800.0,72.47,72.52,72.43,72.45,15800.0
2012-03-29 14:45:00,72.45,72.45,72.35,72.38,22900.0,72.45,72.45,72.35,72.38,22900.0
2012-03-29 14:50:00,72.39,72.57,72.39,72.56,10900.0,72.39,72.57,72.39,72.56,10900.0
2012-03-29 14:55:00,72.56,72.6,72.51,72.56,8100.0,72.56,72.6,72.51,72.56,8100.0
2012-03-29 15:00:00,72.55,72.64,72.47,72.64,11500.0,72.55,72.64,72.47,72.64,11500.0
2012-03-29 15:05:00,72.64,72.73,72.61,72.73,15300.0,72.64,72.73,72.61,72.73,15300.0
2012-03-29 15:10:00,72.73,73.06,72.73,73.0,29500.0,72.73,73.06,72.73,73.0,29500.0
2012-03-29 15:15:00,73.0,73.03,72.93,73.0,11300.0,73.0,73.03,72.93,73.0,11300.0
2012-03-29 15:20:00,73.0,73.01,72.82,72.88,21400.0,73.0,73.01,72.82,72.88,21400.0
2012-03-29 15:25:00,72.86,72.9,72.77,72.79,11200.0,72.86,72.9,72.77,72.79,11200.0
2012-03-29 15:30:00,72.8,73.06,72.76,73.06,28300.0,72.8,73.06,72.76,73.06,28300.0
2012-03-29 15:35:00,73.06,73.11,73.02,73.06,21900.0,73.06,73.11,73.02,73.06,21900.0
2012-03-29 15:40:00,73.06,73.31,73.06,73.24,20300.0,73.06,73.31,73.06,73.24,20300.0
2012-03-29 15:45:00,73.26,73.29,73.14,73.23,16800.0,73.26,73.29,73.14,73.23,16800.0
2012-03-29 15:50:00,73.21,73.22,73.08,73.21,31000.0,73.21,73.22,73.08,73.21,31000.0
2012-03-29 15:55:00,73.21,73.22,73.15,73.15,34100.0,73.21,73.22,73.15,73.15,34100.0
2012-03-30 09:30:00,74.18,74.58,74.04,74.1,80000.0,74.18,74.58,74.04,74.1,80000.0
2012-03-30 09:35:00,74.19,74.31,73.6,74.07,97700.0,74.19,74.31,73.6,74.07,97700.0
2012-03-30 09:40:00,74.08,74.34,73.87,73.95,35900.0,74.08,74.34,73.87,73.95,35900.0
2012-03-30 09:45:00,73.93,73.93,73.6,73.69,41100.0,73.93,73.93,73.6,73.69,41100.0
2012-03-30 09:50:00,73.71,73.78,73.52,73.75,43500.0,73.71,73.78,73.52,73.75,43500.0
2012-03-30 09:55:00,73.76,73.94,73.7,73.8,57100.0,73.76,73.94,73.7,73.8,57100.0
2012-03-30 10:00:00,73.77,73.93,73.6,73.93,28400.0,73.77,73.93,73.6,73.93,28400.0
2012-03-30 10:05:00,73.92,74.23,73.85,73.98,41500.0,73.92,74.23,73.85,73.98,41500.0
2012-03-30 10:10:00,73.96,74.05,73.79,73.98,24400.0,73.96,74.05,73.79,73.98,24400.0
2012-03-30 10:15:00,73.97,74.0,73.8,73.86,35100.0,73.97,74.0,73.8,73.86,35100.0
2012-03-30 10:20:00,73.85,73.87,73.73,73.76,36500.0,73.85,73.87,73.73,73.76,36500.0
2012-03-30 10:25:00,73.74,73.85,73.61,73.79,21300.0,73.74,73.85,73.61,73.79,21300.0
2012-03-30 10:30:00,73.78,73.81,73.51,73.7,23700.0,73.78,73.81,73.51,73.7,23700.0
2012-03-30 10:35:00,73.68,73.69,73.34,73.36,34500.0,73.68,73.69,73.34,73.36,34500.0
2012-03-30 10:40:00,73.35,73.38,73.2,73.38,67300.0,73.35,73.38,73.2,73.38,67300.0
2012-03-30 10:45:00,73.37,73.7,73.33,73.69,33700.0,73.37,73.7,73.33,73.69,33700.0
2012-03-30 10:50:00,73.7,73.73,73.6,73.68,27600.0,73.7,73.73,73.6,73.68,27600.0
2012-03-30 10:55:00,73.68,73.87,73.67,73.78,25600.0,73.68,73.87,73.67,73.78,25600.0
2012-03-30 11:00:00,73.79,73.94,73.75,73.9,17900.0,73.79,73.94,73.75,73.9,17900.0
2012-03-30 11:05:00,73.9,73.93,73.79,73.79,14700.0,73.9,73.93,73.79,73.79,14700.0
2012-03-30 11:10:00,73.75,74.1,73.75,74.06,33500.0,73.75,74.1,73.75,74.06,33500.0
2012-03-30 11:15:00,74.11,74.41,74.09,74.33,33200.0,74.11,74.41,74.09,74.33,33200.0
2012-03-30 11:20:00,74.33,74.43,74.25,74.35,19100.0,74.33,74.43,74.25,74.35,19100.0
2012-03-30 11:25:00,74.35,74.5,74.35,74.49,27100.0,74.35,74.5,74.35,74.49,27100.0
2012-03-30 11:30:00,74.49,74.72,74.49,74.59,64600.0,74.49,74.72,74.49,74.59,64600.0
2012-03-30 11:35:00,74.58,74.65,74.58,74.64,12200.0,74.58,74.65,74.58,74.64,12200.0
2012-03-30 11:40:00,74.64,74.65,74.5,74.61,13800.0,74.64,74.65,74.5,74.61,13800.0
2012-03-30 11:45:00,74.61,74.63,74.51,74.55,10500.0,74.61,74.63,74.51,74.55,10500.0
2012-03-30 11:50:00,74.55,74.64,74.54,74.61,27400.0,74.55,74.64,74.54,74.61,27400.0
2012-03-30 11:55:00,74.61,74.84,74.6,74.77,38500.0,74.61,74.84,74.6,74.77,38500.0
2012-03-30 12:00:00,74.74,74.74,74.55,74.55,10500.0,74.74,74.74,74.55,74.55,10500.0
2012-03-30 12:05:00,74.57,74.66,74.55,74.66,8100.0,74.57,74.66,74.55,74.66,8100.0
2012-03-30 12:10:00,74.64,74.65,74.5,74.55,17400.0,74.64,74.65,74.5,74.55,17400.0
2012-03-30 12:15:00,74.57,74.62,74.52,74.55,4400.0,74.57,74.62,74.52,74.55,4400.0
2012-03-30 12:20:00,74.53,74.58,74.5,74.54,6200.0,74.53,74.58,74.5,74.54,6200.0
2012-03-30 12:25:00,74.55,74.64,74.55,74.64,5300.0,74.55,74.64,74.55,74.64,5300.0
2012-03-30 12:30:00,74.61,74.67,74.58,74.64,5200.0,74.61,74.67,74.58,74.64,5200.0
2012-03-30 12:35:00,74.63,74.76,74.63,74.76,10900.0,74.63,74.76,74.63,74.76,10900.0
2012-03-30 12:40:00,74.77,74.88,74.75,74.86,20100.0,74.77,74.88,74.75,74.86,20100.0
2012-03-30 12:45:00,74.85,74.88,74.84,74.88,16500.0,74.85,74.88,74.84,74.88,16500.0
2012-03-30 12:50:00,74.86,74.87,74.65,74.65,18900.0,74.86,74.87,74.65,74.65,18900.0
2012-03-30 12:55:00,74.65,74.72,74.55,74.58,10700.0,74.65,74.72,74.55,74.58,10700.0
2012-03-30 13:00:00,74.58,74.65,74.54,74.59,10300.0,74.58,74.65,74.54,74.59,10300.0
2012-03-30 13:05:00,74.61,74.67,74.61,74.65,4400.0,74.61,74.67,74.61,74.65,4400.0
2012-03-30 13:10:00,74.64,74.74,74.56,74.74,11300.0,74.64,74.74,74.56,74.74,11300.0
2012-03-30 13:15:00,74.74,74.83,74.73,74.81,10300.0,74.74,74.83,74.73,74.81,10300.0
2012-03-30 13:20:00,74.79,74.84,74.76,74.84,5500.0,74.79,74.84,74.76,74.84,5500.0
2012-03-30 13:25:00,74.8,74.88,74.77,74.88,17700.0,74.8,74.88,74.77,74.88,17700.0
2012-03-30 13:30:00,74.89,74.92,74.83,74.83,8800.0,74.89,74.92,74.83,74.83,8800.0
2012-03-30 13:35:00,74.81,74.91,74.81,74.91,16200.0,74.81,74.91,74.81,74.91,16200.0
2012-03-30 13:40:00,74.91,74.92,74.82,74.92,19600.0,74.91,74.92,74.82,74.92,19600.0
2012-03-30 13:45:00,74.91,75.05,74.9,74.93,43600.0,74.91,75.05,74.9,74.93,43600.0
2012-03-30 13:50:00,74.93,75.05,74.93,75.02,17900.0,74.93,75.05,74.93,75.02,17900.0
2012-03-30 13:55:00,75.03,75.15,75.02,75.15,46200.0,75.03,75.15,75.02,75.15,46200.0
2012-03-30 14:00:00,75.13,75.4,75.13,75.39,56700.0,75.13,75.4,75.13,75.39,56700.0
2012-03-30 14:05:00,75.39,75.39,75.25,75.32,23500.0,75.39,75.39,75.25,75.32,23500.0
2012-03-30 14:10:00,75.32,75.39,75.2,75.37,13300.0,75.32,75.39,75.2,75.37,13300.0
2012-03-30 14:15:00,75.4,75.5,75.32,75.49,30300.0,75.4,75.5,75.32,75.49,30300.0
2012-03-30 14:20:00,75.49,75.54,75.45,75.45,27800.0,75.49,75.54,75.45,75.45,27800.0
2012-03-30 14:25:00,75.48,75.49,75.34,75.41,30300.0,75.48,75.49,75.34,75.41,30300.0
2012-03-30 14:30:00,75.39,75.5,75.39,75.45,25000.0,75.39,75.5,75.39,75.45,25000.0
2012-03-30 14:35:00,75.45,75.49,75.37,75.43,18900.0,75.45,75.49,75.37,75.43,18900.0
2012-03-30 14:40:00,75.41,75.58,75.41,75.58,32200.0,75.41,75.58,75.41,75.58,32200.0
2012-03-30 14:45:00,75.56,75.58,75.47,75.48,24800.0,75.56,75.58,75.47,75.48,24800.0
2012-03-30 14:50:00,75.49,75.49,75.23,75.24,31700.0,75.49,75.49,75.23,75.24,31700.0
2012-03-30 14:55:00,75.24,75.24,74.83,74.83,39900.0,75.24,75.24,74.83,74.83,39900.0
2012-03-30 15:00:00,74.87,74.95,74.75,74.82,28900.0,74.87,74.95,74.75,74.82,28900.0
2012-03-30 15:05:00,74.76,74.76,74.53,74.64,24800.0,74.76,74.76,74.53,74.64,24800.0
2012-03-30 15:10:00,74.63,74.87,74.59,74.76,43400.0,74.63,74.87,74.59,74.76,43400.0
2012-03-30 15:15:00,74.79,75.02,74.79,74.93,20700.0,74.79,75.02,74.79,74.93,20700.0
2012-03-30 15:20:00,74.96,74.96,74.89,74.93,11800.0,74.96,74.96,74.89,74.93,11800.0
2012-03-30 15:25:00,74.93,74.93,74.8,74.81,12700.0,74.93,74.93,74.8,74.81,12700.0
2012-03-30 15:30:00,74.81,74.95,74.8,74.9,22900.0,74.81,74.95,74.8,74.9,22900.0
2012-03-30 15:35:00,74.9,74.9,74.72,74.77,27100.0,74.9,74.9,74.72,74.77,27100.0
2012-03-30 15:40:00,74.75,74.85,74.72,74.81,34100.0,74.75,74.85,74.72,74.81,34100.0
2012-03-30 15:45:00,74.8,74.8,74.61,74.64,34100.0,74.8,74.8,74.61,74.64,34100.0
2012-03-30 15:50:00,74.62,74.72,74.55,74.69,43400.0,74.62,74.72,74.55,74.69,43400.0
2012-03-30 15:55:00,74.68,74.81,74.68,74.7,83300.0,74.68,74.81,74.68,74.7,83300.0
2012-04-02 09:30:00,74.58,74.65,73.92,74.47,47300.0,74.58,74.65,73.92,74.47,47300.0
2012-04-02 09:35:00,74.48,74.89,74.39,74.86,29100.0,74.48,74.89,74.39,74.86,29100.0
2012-04-02 09:40:00,74.9,75.27,74.9,75.03,50500.0,74.9,75.27,74.9,75.03,50500.0
2012-04-02 09:45:00,75.0,75.13,74.98,75.05,13400.0,75.0,75.13,74.98,75.05,13400.0
2012-04-02 09:50:00,75.03,75.04,74.79,74.8,11900.0,75.03,75.04,74.79,74.8,11900.0
2012-04-02 09:55:00,74.81,74.9,74.76,74.9,17000.0,74.81,74.9,74.76,74.9,17000.0
2012-04-02 10:00:00,74.9,75.0,74.6,74.79,29500.0,74.9,75.0,74.6,74.79,29500.0
2012-04-02 10:05:00,74.8,74.92,74.58,74.69,31200.0,74.8,74.92,74.58,74.69,31200.0
2012-04-02 10:10:00,74.69,74.86,74.69,74.77,14900.0,74.69,74.86,74.69,74.77,14900.0
2012-04-02 10:15:00,74.78,74.95,74.74,74.77,27600.0,74.78,74.95,74.74,74.77,27600.0
2012-04-02 10:20:00,74.78,74.85,74.72,74.8,13100.0,74.78,74.85,74.72,74.8,13100.0
2012-04-02 10:25:00,74.8,74.89,74.73,74.8,18400.0,74.8,74.89,74.73,74.8,18400.0
2012-04-02 10:30:00,74.77,74.88,74.74,74.77,18400.0,74.77,74.88,74.74,74.77,18400.0
2012-04-02 10:35:00,74.77,74.84,74.76,74.79,6400.0,74.77,74.84,74.76,74.79,6400.0
2012-04-02 10:40:00,74.8,74.88,74.78,74.87,7700.0,74.8,74.88,74.78,74.87,7700.0
2012-04-02 10:45:00,74.85,74.99,74.79,74.97,8500.0,74.85,74.99,74.79,74.97,8500.0
2012-04-02 10:50:00,74.96,74.97,74.77,74.83,9700.0,74.96,74.97,74.77,74.83,9700.0
2012-04-02 10:55:00,74.85,74.98,74.81,74.86,8200.0,74.85,74.98,74.81,74.86,8200.0
2012-04-02 11:00:00,74.87,74.97,74.75,74.81,13800.0,74.87,74.97,74.75,74.81,13800.0
2012-04-02 11:05:00,74.83,74.92,74.77,74.92,8300.0,74.83,74.92,74.77,74.92,8300.0
2012-04-02 11:10:00,74.92,74.98,74.75,74.76,9600.0,74.92,74.98,74.75,74.76,9600.0
2012-04-02 11:15:00,74.77,74.87,74.52,74.55,25800.0,74.77,74.87,74.52,74.55,25800.0
2012-04-02 11:20:00,74.59,74.7,74.55,74.55,7000.0,74.59,74.7,74.55,74.55,7000.0
2012-04-02 11:25:00,74.54,74.69,74.53,74.66,11200.0,74.54,74.69,74.53,74.66,11200.0
2012-04-02 11:30:00,74.69,74.71,74.63,74.66,8900.0,74.69,74.71,74.63,74.66,8900.0
2012-04-02 11:35:00,74.67,74.69,74.56,74.59,15500.0,74.67,74.69,74.56,74.59,15500.0
2012-04-02 11:40:00,74.58,74.69,74.57,74.65,13200.0,74.58,74.69,74.57,74.65,13200.0
2012-04-02 11:45:00,74.65,74.88,74.64,74.85,11100.0,74.65,74.88,74.64,74.85,11100.0
2012-04-02 11:50:00,74.85,74.89,74.8,74.81,17400.0,74.85,74.89,74.8,74.81,17400.0
2012-04-02 11:55:00,74.82,74.83,74.69,74.72,28300.0,74.82,74.83,74.69,74.72,28300.0
2012-04-02 12:00:00,74.77,75.05,74.76,75.02,33100.0,74.77,75.05,74.76,75.02,33100.0
2012-04-02 12:05:00,75.06,75.24,75.01,75.24,14700.0,75.06,75.24,75.01,75.24,14700.0
2012-04-02 12:10:00,75.23,75.23,75.0,75.16,15800.0,75.23,75.23,75.0,75.16,15800.0
2012-04-02 12:15:00,75.16,75.21,75.13,75.21,7300.0,75.16,75.21,75.13,75.21,7300.0
2012-04-02 12:20:00,75.22,75.22,75.09,75.21,14700.0,75.22,75.22,75.09,75.21,14700.0
2012-04-02 12:25:00,75.21,75.25,75.03,75.04,16600.0,75.21,75.25,75.03,75.04,16600.0
2012-04-02 12:30:00,75.06,75.14,74.97,75.13,5600.0,75.06,75.14,74.97,75.13,5600.0
2012-04-02 12:35:00,75.13,75.3,75.12,75.16,25900.0,75.13,75.3,75.12,75.16,25900.0
2012-04-02 12:40:00,75.15,75.16,75.03,75.04,13100.0,75.15,75.16,75.03,75.04,13100.0
2012-04-02 12:45:00,75.07,75.11,74.99,74.99,23400.0,75.07,75.11,74.99,74.99,23400.0
2012-04-02 12:50:00,74.96,75.09,74.95,74.95,6100.0,74.96,75.09,74.95,74.95,6100.0
2012-04-02 12:55:00,74.98,74.98,74.9,74.92,5400.0,74.98,74.98,74.9,74.92,5400.0
2012-04-02 13:00:00,74.91,74.93,74.83,74.85,7500.0,74.91,74.93,74.83,74.85,7500.0
2012-04-02 13:05:00,74.83,74.9,74.78,74.78,6800.0,74.83,74.9,74.78,74.78,6800.0
2012-04-02 13:10:00,74.8,74.89,74.7,74.73,9600.0,74.8,74.89,74.7,74.73,9600.0
2012-04-02 13:15:00,74.73,74.81,74.73,74.79,11000.0,74.73,74.81,74.73,74.79,11000.0
2012-04-02 13:20:00,74.79,74.84,74.77,74.82,8300.0,74.79,74.84,74.77,74.82,8300.0
2012-04-02 13:25:00,74.82,74.91,74.8,74.89,29000.0,74.82,74.91,74.8,74.89,29000.0
2012-04-02 13:30:00,74.89,74.95,74.88,74.94,5500.0,74.89,74.95,74.88,74.94,5500.0
2012-04-02 13:35:00,74.93,74.99,74.93,74.95,6000.0,74.93,74.99,74.93,74.95,6000.0
2012-04-02 13:40:00,74.94,74.99,74.93,74.98,7300.0,74.94,74.99,74.93,74.98,7300.0
2012-04-02 13:45:00,74.94,75.0,74.92,74.95,9400.0,74.94,75.0,74.92,74.95,9400.0
2012-04-02 13:50:00,74.94,75.05,74.94,74.96,9200.0,74.94,75.05,74.94,74.96,9200.0
2012-04-02 13:55:00,74.94,75.09,74.92,75.09,3700.0,74.94,75.09,74.92,75.09,3700.0
2012-04-02 14:00:00,75.05,75.11,75.04,75.1,4300.0,75.05,75.11,75.04,75.1,4300.0
2012-04-02 14:05:00,75.1,75.1,74.99,75.0,7800.0,75.1,75.1,74.99,75.0,7800.0
2012-04-02 14:10:00,74.99,75.02,74.88,74.98,11500.0,74.99,75.02,74.88,74.98,11500.0
2012-04-02 14:15:00,75.02,75.02,74.86,74.94,21100.0,75.02,75.02,74.86,74.94,21100.0
2012-04-02 14:20:00,74.94,74.98,74.79,74.85,31300.0,74.94,74.98,74.79,74.85,31300.0
2012-04-02 14:25:00,74.85,74.9,74.84,74.9,13700.0,74.85,74.9,74.84,74.9,13700.0
2012-04-02 14:30:00,74.88,75.0,74.84,74.99,14500.0,74.88,75.0,74.84,74.99,14500.0
2012-04-02 14:35:00,75.01,75.02,74.9,74.99,15400.0,75.01,75.02,74.9,74.99,15400.0
2012-04-02 14:40:00,75.0,75.06,74.92,74.94,17800.0,75.0,75.06,74.92,74.94,17800.0
2012-04-02 14:45:00,74.92,74.95,74.89,74.9,27900.0,74.92,74.95,74.89,74.9,27900.0
2012-04-02 14:50:00,74.9,74.96,74.8,74.95,30700.0,74.9,74.96,74.8,74.95,30700.0
2012-04-02 14:55:00,74.96,75.0,74.91,74.93,16700.0,74.96,75.0,74.91,74.93,16700.0
2012-04-02 15:00:00,74.96,75.03,74.93,74.98,16500.0,74.96,75.03,74.93,74.98,16500.0
2012-04-02 15:05:00,74.97,75.0,74.97,75.0,18400.0,74.97,75.0,74.97,75.0,18400.0
2012-04-02 15:10:00,75.02,75.14,75.02,75.1,15200.0,75.02,75.14,75.02,75.1,15200.0
2012-04-02 15:15:00,75.1,75.14,75.03,75.11,20000.0,75.1,75.14,75.03,75.11,20000.0
2012-04-02 15:20:00,75.09,75.15,75.07,75.08,19900.0,75.09,75.15,75.07,75.08,19900.0
2012-04-02 15:25:00,75.07,75.11,74.99,75.06,11600.0,75.07,75.11,74.99,75.06,11600.0
2012-04-02 15:30:00,75.08,75.08,74.94,75.03,19600.0,75.08,75.08,74.94,75.03,19600.0
2012-04-02 15:35:00,75.03,75.03,74.88,74.91,22600.0,75.03,75.03,74.88,74.91,22600.0
2012-04-02 15:40:00,74.89,74.97,74.86,74.95,22100.0,74.89,74.97,74.86,74.95,22100.0
2012-04-02 15:45:00,74.94,74.99,74.8,74.8,56700.0,74.94,74.99,74.8,74.8,56700.0
2012-04-02 15:50:00,74.78,74.85,74.65,74.8,67400.0,74.78,74.85,74.65,74.8,67400.0
2012-04-02 15:55:00,74.79,74.8,74.72,74.74,60500.0,74.79,74.8,74.72,74.74,60500.0
2012-04-03 09:30:00,74.77,75.14,74.76,75.14,33000.0,74.77,75.14,74.76,75.14,33000.0
2012-04-03 09:35:00,75.14,75.5,75.14,75.5,60600.0,75.14,75.5,75.14,75.5,60600.0
2012-04-03 09:40:00,75.51,75.52,74.91,75.33,49300.0,75.51,75.52,74.91,75.33,49300.0
2012-04-03 09:45:00,75.33,75.89,75.33,75.8,77800.0,75.33,75.89,75.33,75.8,77800.0
2012-04-03 09:50:00,75.82,75.82,75.46,75.67,26600.0,75.82,75.82,75.46,75.67,26600.0
2012-04-03 09:55:00,75.69,75.88,75.66,75.74,22400.0,75.69,75.88,75.66,75.74,22400.0
2012-04-03 10:00:00,75.74,75.85,75.51,75.76,36500.0,75.74,75.85,75.51,75.76,36500.0
2012-04-03 10:05:00,75.71,75.8,75.69,75.78,17800.0,75.71,75.8,75.69,75.78,17800.0
2012-04-03 10:10:00,75.78,75.79,75.67,75.75,14800.0,75.78,75.79,75.67,75.75,14800.0
2012-04-03 10:15:00,75.72,75.79,75.65,75.7,14200.0,75.72,75.79,75.65,75.7,14200.0
2012-04-03 10:20:00,75.71,75.98,75.66,75.93,46200.0,75.71,75.98,75.66,75.93,46200.0
2012-04-03 10:25:00,75.96,76.13,75.9,76.04,68100.0,75.96,76.13,75.9,76.04,68100.0
2012-04-03 10:30:00,76.02,76.11,75.92,75.98,34900.0,76.02,76.11,75.92,75.98,34900.0
2012-04-03 10:35:00,75.98,76.05,75.9,76.03,23300.0,75.98,76.05,75.9,76.03,23300.0
2012-04-03 10:40:00,76.04,76.06,75.99,76.06,29700.0,76.04,76.06,75.99,76.06,29700.0
2012-04-03 10:45:00,76.06,76.2,76.05,76.1,21900.0,76.06,76.2,76.05,76.1,21900.0
2012-04-03 10:50:00,76.13,76.23,76.11,76.17,14000.0,76.13,76.23,76.11,76.17,14000.0
2012-04-03 10:55:00,76.17,76.2,76.09,76.13,21200.0,76.17,76.2,76.09,76.13,21200.0
2012-04-03 11:00:00,76.16,76.21,76.02,76.19,17400.0,76.16,76.21,76.02,76.19,17400.0
2012-04-03 11:05:00,76.2,76.25,76.12,76.2,16700.0,76.2,76.25,76.12,76.2,16700.0
2012-04-03 11:10:00,76.18,76.2,76.09,76.19,9000.0,76.18,76.2,76.09,76.19,9000.0
2012-04-03 11:15:00,76.16,76.18,76.03,76.09,23100.0,76.16,76.18,76.03,76.09,23100.0
2012-04-03 11:20:00,76.09,76.2,76.05,76.12,25200.0,76.09,76.2,76.05,76.12,25200.0
2012-04-03 11:25:00,76.14,76.15,76.06,76.13,17900.0,76.14,76.15,76.06,76.13,17900.0
2012-04-03 11:30:00,76.14,76.14,75.75,75.86,57800.0,76.14,76.14,75.75,75.86,57800.0
2012-04-03 11:35:00,75.89,75.93,75.69,75.92,26100.0,75.89,75.93,75.69,75.92,26100.0
2012-04-03 11:40:00,75.91,76.05,75.9,75.96,23100.0,75.91,76.05,75.9,75.96,23100.0
2012-04-03 11:45:00,75.97,76.02,75.84,76.01,30400.0,75.97,76.02,75.84,76.01,30400.0
2012-04-03 11:50:00,75.99,76.0,75.94,75.96,13500.0,75.99,76.0,75.94,75.96,13500.0
2012-04-03 11:55:00,75.98,76.0,75.96,76.0,8100.0,75.98,76.0,75.96,76.0,8100.0
2012-04-03 12:00:00,76.0,76.08,75.97,75.97,15300.0,76.0,76.08,75.97,75.97,15300.0
2012-04-03 12:05:00,76.0,76.04,75.88,75.93,16200.0,76.0,76.04,75.88,75.93,16200.0
2012-04-03 12:10:00,75.91,76.0,75.85,76.0,15700.0,75.91,76.0,75.85,76.0,15700.0
2012-04-03 12:15:00,75.99,76.06,75.95,76.02,17700.0,75.99,76.06,75.95,76.02,17700.0
2012-04-03 12:20:00,76.04,76.1,76.04,76.08,16600.0,76.04,76.1,76.04,76.08,16600.0
2012-04-03 12:25:00,76.11,76.25,76.11,76.17,18900.0,76.11,76.25,76.11,76.17,18900.0
2012-04-03 12:30:00,76.19,76.21,76.08,76.1,17700.0,76.19,76.21,76.08,76.1,17700.0
2012-04-03 12:35:00,76.09,76.11,76.05,76.07,10400.0,76.09,76.11,76.05,76.07,10400.0
2012-04-03 12:40:00,76.07,76.09,76.03,76.06,21500.0,76.07,76.09,76.03,76.06,21500.0
2012-04-03 12:45:00,76.09,76.18,76.07,76.18,11700.0,76.09,76.18,76.07,76.18,11700.0
2012-04-03 12:50:00,76.22,76.27,76.17,76.18,27500.0,76.22,76.27,76.17,76.18,27500.0
2012-04-03 12:55:00,76.18,76.35,76.18,76.27,51700.0,76.18,76.35,76.18,76.27,51700.0
2012-04-03 13:00:00,76.25,76.25,76.18,76.23,14000.0,76.25,76.25,76.18,76.23,14000.0
2012-04-03 13:05:00,76.24,76.25,76.15,76.16,14500.0,76.24,76.25,76.15,76.16,14500.0
2012-04-03 13:10:00,76.17,76.27,76.17,76.23,12200.0,76.17,76.27,76.17,76.23,12200.0
2012-04-03 13:15:00,76.23,76.27,76.16,76.27,10400.0,76.23,76.27,76.16,76.27,10400.0
2012-04-03 13:20:00,76.3,76.3,76.08,76.15,24600.0,76.3,76.3,76.08,76.15,24600.0
2012-04-03 13:25:00,76.16,76.18,76.08,76.14,16500.0,76.16,76.18,76.08,76.14,16500.0
2012-04-03 13:30:00,76.15,76.25,76.09,76.24,24800.0,76.15,76.25,76.09,76.24,24800.0
2012-04-03 13:35:00,76.23,76.46,76.23,76.38,66800.0,76.23,76.46,76.23,76.38,66800.0
2012-04-03 13:40:00,76.38,76.39,76.22,76.32,40000.0,76.38,76.39,76.22,76.32,40000.0
2012-04-03 13:45:00,76.32,76.48,76.32,76.48,18900.0,76.32,76.48,76.32,76.48,18900.0
2012-04-03 13:50:00,76.48,76.64,76.45,76.63,54400.0,76.48,76.64,76.45,76.63,54400.0
2012-04-03 13:55:00,76.64,76.72,76.58,76.7,70100.0,76.64,76.72,76.58,76.7,70100.0
2012-04-03 14:00:00,76.69,76.7,76.35,76.4,46100.0,76.69,76.7,76.35,76.4,46100.0
2012-04-03 14:05:00,76.42,76.55,76.27,76.5,49000.0,76.42,76.55,76.27,76.5,49000.0
2012-04-03 14:10:00,76.48,76.54,76.25,76.51,39700.0,76.48,76.54,76.25,76.51,39700.0
2012-04-03 14:15:00,76.51,76.56,76.35,76.56,21500.0,76.51,76.56,76.35,76.56,21500.0
2012-04-03 14:20:00,76.57,76.58,76.31,76.47,12500.0,76.57,76.58,76.31,76.47,12500.0
2012-04-03 14:25:00,76.46,76.51,76.25,76.26,11500.0,76.46,76.51,76.25,76.26,11500.0
2012-04-03 14:30:00,76.28,76.42,76.19,76.33,35000.0,76.28,76.42,76.19,76.33,35000.0
2012-04-03 14:35:00,76.36,76.36,75.95,75.95,30100.0,76.36,76.36,75.95,75.95,30100.0
2012-04-03 14:40:00,75.99,76.13,75.86,76.09,45600.0,75.99,76.13,75.86,76.09,45600.0
2012-04-03 14:45:00,76.09,76.16,75.98,76.13,14300.0,76.09,76.16,75.98,76.13,14300.0
2012-04-03 14:50:00,76.14,76.29,76.14,76.2,31600.0,76.14,76.29,76.14,76.2,31600.0
2012-04-03 14:55:00,76.21,76.27,76.16,76.18,10400.0,76.21,76.27,76.16,76.18,10400.0
2012-04-03 15:00:00,76.22,76.36,76.18,76.35,28400.0,76.22,76.36,76.18,76.35,28400.0
2012-04-03 15:05:00,76.37,76.47,76.29,76.39,20500.0,76.37,76.47,76.29,76.39,20500.0
2012-04-03 15:10:00,76.41,76.47,76.39,76.43,26600.0,76.41,76.47,76.39,76.43,26600.0
2012-04-03 15:15:00,76.46,76.49,76.36,76.44,19800.0,76.46,76.49,76.36,76.44,19800.0
2012-04-03 15:20:00,76.47,76.5,76.39,76.49,32700.0,76.47,76.5,76.39,76.49,32700.0
2012-04-03 15:25:00,76.48,76.48,76.4,76.41,31100.0,76.48,76.48,76.4,76.41,31100.0
2012-04-03 15:30:00,76.41,76.5,76.39,76.42,39400.0,76.41,76.5,76.39,76.42,39400.0
2012-04-03 15:35:00,76.4,76.5,76.39,76.39,36400.0,76.4,76.5,76.39,76.39,36400.0
2012-04-03 15:40:00,76.4,76.44,76.3,76.4,40000.0,76.4,76.44,76.3,76.4,40000.0
2012-04-03 15:45:00,76.42,76.5,76.4,76.49,45200.0,76.42,76.5,76.4,76.49,45200.0
2012-04-03 15:50:00,76.49,76.6,76.49,76.53,68800.0,76.49,76.6,76.49,76.53,68800.0
2012-04-03 15:55:00,76.53,76.67,76.52,76.61,100000.0,76.53,76.67,76.52,76.61,100000.0
2012-04-04 09:30:00,75.8,75.98,75.76,75.8,35400.0,75.8,75.98,75.76,75.8,35400.0
2012-04-04 09:35:00,75.81,75.84,75.42,75.42,53200.0,75.81,75.84,75.42,75.42,53200.0
2012-04-04 09:40:00,75.41,75.98,75.34,75.97,39200.0,75.41,75.98,75.34,75.97,39200.0
2012-04-04 09:45:00,75.9,75.9,75.58,75.71,20600.0,75.9,75.9,75.58,75.71,20600.0
2012-04-04 09:50:00,75.73,76.12,75.69,76.03,28200.0,75.73,76.12,75.69,76.03,28200.0
2012-04-04 09:55:00,76.03,76.13,75.97,76.12,22700.0,76.03,76.13,75.97,76.12,22700.0
2012-04-04 10:00:00,76.07,76.1,75.9,75.9,16800.0,76.07,76.1,75.9,75.9,16800.0
2012-04-04 10:05:00,75.9,75.92,75.65,75.65,23300.0,75.9,75.92,75.65,75.65,23300.0
2012-04-04 10:10:00,75.64,75.64,75.51,75.56,21100.0,75.64,75.64,75.51,75.56,21100.0
2012-04-04 10:15:00,75.57,75.67,75.42,75.63,39200.0,75.57,75.67,75.42,75.63,39200.0
2012-04-04 10:20:00,75.55,75.8,75.55,75.78,35500.0,75.55,75.8,75.55,75.78,35500.0
2012-04-04 10:25:00,75.78,75.79,75.55,75.68,30300.0,75.78,75.79,75.55,75.68,30300.0
2012-04-04 10:30:00,75.64,75.64,75.45,75.6,30600.0,75.64,75.64,75.45,75.6,30600.0
2012-04-04 10:35:00,75.52,75.79,75.44,75.75,12000.0,75.52,75.79,75.44,75.75,12000.0
2012-04-04 10:40:00,75.75,75.75,75.55,75.62,9700.0,75.75,75.75,75.55,75.62,9700.0
2012-04-04 10:45:00,75.61,75.61,75.45,75.49,20000.0,75.61,75.61,75.45,75.49,20000.0
2012-04-04 10:50:00,75.41,75.48,75.4,75.42,9400.0,75.41,75.48,75.4,75.42,9400.0
2012-04-04 10:55:00,75.42,75.46,75.3,75.36,40700.0,75.42,75.46,75.3,75.36,40700.0
2012-04-04 11:00:00,75.36,75.45,75.27,75.41,10300.0,75.36,75.45,75.27,75.41,10300.0
2012-04-04 11:05:00,75.41,75.58,75.33,75.54,11100.0,75.41,75.58,75.33,75.54,11100.0
2012-04-04 11:10:00,75.55,75.58,75.38,75.43,5300.0,75.55,75.58,75.38,75.43,5300.0
2012-04-04 11:15:00,75.43,75.44,75.32,75.32,6400.0,75.43,75.44,75.32,75.32,6400.0
2012-04-04 11:20:00,75.34,75.56,75.25,75.56,18900.0,75.34,75.56,75.25,75.56,18900.0
2012-04-04 11:25:00,75.52,75.52,75.43,75.47,7500.0,75.52,75.52,75.43,75.47,7500.0
2012-04-04 11:30:00,75.45,75.53,75.43,75.46,13900.0,75.45,75.53,75.43,75.46,13900.0
2012-04-04 11:35:00,75.46,75.54,75.42,75.51,30300.0,75.46,75.54,75.42,75.51,30300.0
2012-04-04 11:40:00,75.5,75.58,75.5,75.55,7900.0,75.5,75.58,75.5,75.55,7900.0
2012-04-04 11:45:00,75.55,75.57,75.44,75.54,13600.0,75.55,75.57,75.44,75.54,13600.0
2012-04-04 11:50:00,75.56,75.58,75.42,75.54,18100.0,75.56,75.58,75.42,75.54,18100.0
2012-04-04 11:55:00,75.54,75.62,75.49,75.52,10100.0,75.54,75.62,75.49,75.52,10100.0
2012-04-04 12:00:00,75.55,75.57,75.26,75.26,24500.0,75.55,75.57,75.26,75.26,24500.0
2012-04-04 12:05:00,75.27,75.35,75.24,75.26,17200.0,75.27,75.35,75.24,75.26,17200.0
2012-04-04 12:10:00,75.27,75.32,75.23,75.25,9100.0,75.27,75.32,75.23,75.25,9100.0
2012-04-04 12:15:00,75.25,75.33,75.15,75.32,9100.0,75.25,75.33,75.15,75.32,9100.0
2012-04-04 12:20:00,75.28,75.28,75.17,75.2,2300.0,75.28,75.28,75.17,75.2,2300.0
2012-04-04 12:25:00,75.16,75.23,75.11,75.23,5300.0,75.16,75.23,75.11,75.23,5300.0
2012-04-04 12:30:00,75.25,75.25,75.11,75.13,6300.0,75.25,75.25,75.11,75.13,6300.0
2012-04-04 12:35:00,75.14,75.14,75.04,75.14,21200.0,75.14,75.14,75.04,75.14,21200.0
2012-04-04 12:40:00,75.14,75.14,75.04,75.09,7800.0,75.14,75.14,75.04,75.09,7800.0
2012-04-04 12:45:00,75.11,75.11,74.85,74.95,34300.0,75.11,75.11,74.85,74.95,34300.0
2012-04-04 12:50:00,74.96,75.14,74.96,75.12,11900.0,74.96,75.14,74.96,75.12,11900.0
2012-04-04 12:55:00,75.15,75.15,74.97,75.01,6000.0,75.15,75.15,74.97,75.01,6000.0
2012-04-04 13:00:00,75.02,75.06,74.77,74.77,10100.0,75.02,75.06,74.77,74.77,10100.0
2012-04-04 13:05:00,74.77,74.95,74.76,74.78,20800.0,74.77,74.95,74.76,74.78,20800.0
2012-04-04 13:10:00,74.79,74.82,74.66,74.74,21600.0,74.79,74.82,74.66,74.74,21600.0
2012-04-04 13:15:00,74.74,74.85,74.73,74.83,4400.0,74.74,74.85,74.73,74.83,4400.0
2012-04-04 13:20:00,74.81,74.94,74.8,74.94,6500.0,74.81,74.94,74.8,74.94,6500.0
2012-04-04 13:25:00,74.89,74.91,74.78,74.79,24800.0,74.89,74.91,74.78,74.79,24800.0
2012-04-04 13:30:00,74.79,74.92,74.77,74.89,15500.0,74.79,74.92,74.77,74.89,15500.0
2012-04-04 13:35:00,74.89,74.89,74.78,74.81,9800.0,74.89,74.89,74.78,74.81,9800.0
2012-04-04 13:40:00,74.84,75.07,74.8,75.03,20000.0,74.84,75.07,74.8,75.03,20000.0
2012-04-04 13:45:00,75.04,75.12,75.02,75.12,6700.0,75.04,75.12,75.02,75.12,6700.0
2012-04-04 13:50:00,75.14,75.15,75.02,75.02,5600.0,75.14,75.15,75.02,75.02,5600.0
2012-04-04 13:55:00,75.03,75.12,75.02,75.1,10600.0,75.03,75.12,75.02,75.1,10600.0
2012-04-04 14:00:00,75.12,75.12,74.91,74.91,5100.0,75.12,75.12,74.91,74.91,5100.0
2012-04-04 14:05:00,74.92,74.96,74.9,74.92,9400.0,74.92,74.96,74.9,74.92,9400.0
2012-04-04 14:10:00,74.94,75.0,74.89,74.97,10500.0,74.94,75.0,74.89,74.97,10500.0
2012-04-04 14:15:00,74.97,74.98,74.88,74.88,10600.0,74.97,74.98,74.88,74.88,10600.0
2012-04-04 14:20:00,74.9,74.91,74.76,74.82,18800.0,74.9,74.91,74.76,74.82,18800.0
2012-04-04 14:25:00,74.81,74.86,74.75,74.79,3800.0,74.81,74.86,74.75,74.79,3800.0
2012-04-04 14:30:00,74.84,74.86,74.8,74.85,5200.0,74.84,74.86,74.8,74.85,5200.0
2012-04-04 14:35:00,74.87,74.87,74.8,74.83,9700.0,74.87,74.87,74.8,74.83,9700.0
2012-04-04 14:40:00,74.85,74.85,74.79,74.85,11300.0,74.85,74.85,74.79,74.85,11300.0
2012-04-04 14:45:00,74.84,74.87,74.83,74.85,13400.0,74.84,74.87,74.83,74.85,13400.0
2012-04-04 14:50:00,74.85,74.86,74.8,74.84,16400.0,74.85,74.86,74.8,74.84,16400.0
2012-04-04 14:55:00,74.84,74.85,74.76,74.84,14600.0,74.84,74.85,74.76,74.84,14600.0
2012-04-04 15:00:00,74.83,74.93,74.79,74.92,11400.0,74.83,74.93,74.79,74.92,11400.0
2012-04-04 15:05:00,74.94,75.08,74.92,75.08,7900.0,74.94,75.08,74.92,75.08,7900.0
2012-04-04 15:10:00,75.06,75.2,75.04,75.13,19200.0,75.06,75.2,75.04,75.13,19200.0
2012-04-04 15:15:00,75.16,75.3,75.15,75.27,21800.0,75.16,75.3,75.15,75.27,21800.0
2012-04-04 15:20:00,75.28,75.36,75.23,75.28,15400.0,75.28,75.36,75.23,75.28,15400.0
2012-04-04 15:25:00,75.31,75.38,75.23,75.37,16300.0,75.31,75.38,75.23,75.37,16300.0
2012-04-04 15:30:00,75.37,75.45,75.36,75.44,21200.0,75.37,75.45,75.36,75.44,21200.0
2012-04-04 15:35:00,75.45,75.45,75.39,75.42,19700.0,75.45,75.45,75.39,75.42,19700.0
2012-04-04 15:40:00,75.43,75.5,75.35,75.38,18000.0,75.43,75.5,75.35,75.38,18000.0
2012-04-04 15:45:00,75.42,75.45,75.33,75.44,13500.0,75.42,75.45,75.33,75.44,13500.0
2012-04-04 15:50:00,75.44,75.45,75.32,75.36,28900.0,75.44,75.45,75.32,75.36,28900.0
2012-04-04 15:55:00,75.35,75.36,75.3,75.3,25200.0,75.35,75.36,75.3,75.3,25200.0
2012-04-05 09:30:00,75.0,75.2,74.75,74.98,52900.0,75.0,75.2,74.75,74.98,52900.0
2012-04-05 09:35:00,74.96,75.23,74.94,75.12,29600.0,74.96,75.23,74.94,75.12,29600.0
2012-04-05 09:40:00,75.12,75.49,75.09,75.45,31600.0,75.12,75.49,75.09,75.45,31600.0
2012-04-05 09:45:00,75.47,75.69,75.41,75.62,29500.0,75.47,75.69,75.41,75.62,29500.0
2012-04-05 09:50:00,75.66,75.95,75.61,75.83,37200.0,75.66,75.95,75.61,75.83,37200.0
2012-04-05 09:55:00,75.78,75.86,75.6,75.75,13800.0,75.78,75.86,75.6,75.75,13800.0
2012-04-05 10:00:00,75.75,75.9,75.65,75.75,23700.0,75.75,75.9,75.65,75.75,23700.0
2012-04-05 10:05:00,75.76,75.9,75.55,75.6,19800.0,75.76,75.9,75.55,75.6,19800.0
2012-04-05 10:10:00,75.58,75.77,75.53,75.65,11100.0,75.58,75.77,75.53,75.65,11100.0
2012-04-05 10:15:00,75.61,75.74,75.58,75.72,8500.0,75.61,75.74,75.58,75.72,8500.0
2012-04-05 10:20:00,75.72,75.72,75.5,75.56,8700.0,75.72,75.72,75.5,75.56,8700.0
2012-04-05 10:25:00,75.5,75.8,75.45,75.8,9700.0,75.5,75.8,75.45,75.8,9700.0
2012-04-05 10:30:00,75.79,75.9,75.73,75.81,11600.0,75.79,75.9,75.73,75.81,11600.0
2012-04-05 10:35:00,75.83,76.05,75.79,76.05,18300.0,75.83,76.05,75.79,76.05,18300.0
2012-04-05 10:40:00,76.04,76.05,75.95,76.03,13000.0,76.04,76.05,75.95,76.03,13000.0
2012-04-05 10:45:00,76.0,76.1,75.88,76.06,22400.0,76.0,76.1,75.88,76.06,22400.0
2012-04-05 10:50:00,76.03,76.1,76.02,76.08,13200.0,76.03,76.1,76.02,76.08,13200.0
2012-04-05 10:55:00,76.08,76.27,76.0,76.26,34400.0,76.08,76.27,76.0,76.26,34400.0
2012-04-05 11:00:00,76.25,76.26,76.12,76.18,15500.0,76.25,76.26,76.12,76.18,15500.0
2012-04-05 11:05:00,76.13,76.35,76.13,76.32,24600.0,76.13,76.35,76.13,76.32,24600.0
2012-04-05 11:10:00,76.34,76.46,76.26,76.46,26600.0,76.34,76.46,76.26,76.46,26600.0
2012-04-05 11:15:00,76.45,76.45,76.32,76.41,14500.0,76.45,76.45,76.32,76.41,14500.0
2012-04-05 11:20:00,76.38,76.43,76.3,76.4,24600.0,76.38,76.43,76.3,76.4,24600.0
2012-04-05 11:25:00,76.4,76.45,76.36,76.36,9000.0,76.4,76.45,76.36,76.36,9000.0
2012-04-05 11:30:00,76.39,76.39,76.23,76.28,9100.0,76.39,76.39,76.23,76.28,9100.0
2012-04-05 11:35:00,76.28,76.45,76.28,76.35,11400.0,76.28,76.45,76.28,76.35,11400.0
2012-04-05 11:40:00,76.39,76.5,76.36,76.42,11400.0,76.39,76.5,76.36,76.42,11400.0
2012-04-05 11:45:00,76.45,76.52,76.34,76.34,17500.0,76.45,76.52,76.34,76.34,17500.0
2012-04-05 11:50:00,76.37,76.39,76.23,76.24,18200.0,76.37,76.39,76.23,76.24,18200.0
2012-04-05 11:55:00,76.26,76.55,76.26,76.53,30300.0,76.26,76.55,76.26,76.53,30300.0
2012-04-05 12:00:00,76.55,76.55,76.5,76.51,25300.0,76.55,76.55,76.5,76.51,25300.0
2012-04-05 12:05:00,76.52,76.53,76.5,76.51,39200.0,76.52,76.53,76.5,76.51,39200.0
2012-04-05 12:10:00,76.51,76.55,76.5,76.53,13100.0,76.51,76.55,76.5,76.53,13100.0
2012-04-05 12:15:00,76.51,76.55,76.5,76.53,24700.0,76.51,76.55,76.5,76.53,24700.0
2012-04-05 12:20:00,76.52,76.73,76.5,76.72,32700.0,76.52,76.73,76.5,76.72,32700.0
2012-04-05 12:25:00,76.7,76.74,76.59,76.65,17400.0,76.7,76.74,76.59,76.65,17400.0
2012-04-05 12:30:00,76.62,76.66,76.51,76.66,14600.0,76.62,76.66,76.51,76.66,14600.0
2012-04-05 12:35:00,76.64,76.69,76.5,76.54,23600.0,76.64,76.69,76.5,76.54,23600.0
2012-04-05 12:40:00,76.54,76.74,76.54,76.7,23600.0,76.54,76.74,76.54,76.7,23600.0
2012-04-05 12:45:00,76.7,76.81,76.69,76.73,38900.0,76.7,76.81,76.69,76.73,38900.0
2012-04-05 12:50:00,76.74,76.94,76.73,76.83,50200.0,76.74,76.94,76.73,76.83,50200.0
2012-04-05 12:55:00,76.83,76.89,76.81,76.83,10700.0,76.83,76.89,76.81,76.83,10700.0
2012-04-05 13:00:00,76.86,76.9,76.82,76.84,12800.0,76.86,76.9,76.82,76.84,12800.0
2012-04-05 13:05:00,76.81,76.86,76.76,76.84,25900.0,76.81,76.86,76.76,76.84,25900.0
2012-04-05 13:10:00,76.84,76.91,76.84,76.91,23100.0,76.84,76.91,76.84,76.91,23100.0
2012-04-05 13:15:00,76.91,77.02,76.87,76.99,41900.0,76.91,77.02,76.87,76.99,41900.0
2012-04-05 13:20:00,76.99,77.11,76.96,76.96,33700.0,76.99,77.11,76.96,76.96,33700.0
2012-04-05 13:25:00,76.96,77.04,76.92,76.92,8700.0,76.96,77.04,76.92,76.92,8700.0
2012-04-05 13:30:00,76.92,76.93,76.82,76.82,15300.0,76.92,76.93,76.82,76.82,15300.0
2012-04-05 13:35:00,76.82,76.9,76.74,76.89,37200.0,76.82,76.9,76.74,76.89,37200.0
2012-04-05 13:40:00,76.89,76.94,76.86,76.9,8500.0,76.89,76.94,76.86,76.9,8500.0
2012-04-05 13:45:00,76.93,76.93,76.7,76.75,17100.0,76.93,76.93,76.7,76.75,17100.0
2012-04-05 13:50:00,76.73,76.84,76.64,76.72,28900.0,76.73,76.84,76.64,76.72,28900.0
2012-04-05 13:55:00,76.72,76.84,76.5,76.84,15800.0,76.72,76.84,76.5,76.84,15800.0
2012-04-05 14:00:00,76.84,76.84,76.78,76.8,8700.0,76.84,76.84,76.78,76.8,8700.0
2012-04-05 14:05:00,76.82,76.83,76.79,76.8,5500.0,76.82,76.83,76.79,76.8,5500.0
2012-04-05 14:10:00,76.76,76.86,76.76,76.81,7000.0,76.76,76.86,76.76,76.81,7000.0
2012-04-05 14:15:00,76.82,76.94,76.76,76.93,13600.0,76.82,76.94,76.76,76.93,13600.0
2012-04-05 14:20:00,76.9,76.94,76.8,76.9,14800.0,76.9,76.94,76.8,76.9,14800.0
2012-04-05 14:25:00,76.89,76.9,76.81,76.89,4500.0,76.89,76.9,76.81,76.89,4500.0
2012-04-05 14:30:00,76.9,76.91,76.77,76.83,7000.0,76.9,76.91,76.77,76.83,7000.0
2012-04-05 14:35:00,76.8,76.9,76.79,76.86,9000.0,76.8,76.9,76.79,76.86,9000.0
2012-04-05 14:40:00,76.82,76.86,76.75,76.82,10700.0,76.82,76.86,76.75,76.82,10700.0
2012-04-05 14:45:00,76.83,76.85,76.73,76.85,18300.0,76.83,76.85,76.73,76.85,18300.0
2012-04-05 14:50:00,76.86,76.94,76.82,76.93,13400.0,76.86,76.94,76.82,76.93,13400.0
2012-04-05 14:55:00,76.93,76.97,76.89,76.93,11400.0,76.93,76.97,76.89,76.93,11400.0
2012-04-05 15:00:00,76.91,76.97,76.89,76.97,14600.0,76.91,76.97,76.89,76.97,14600.0
2012-04-05 15:05:00,76.97,77.0,76.93,76.93,13100.0,76.97,77.0,76.93,76.93,13100.0
2012-04-05 15:10:00,76.93,76.94,76.87,76.91,10800.0,76.93,76.94,76.87,76.91,10800.0
2012-04-05 15:15:00,76.91,77.0,76.89,76.97,17400.0,76.91,77.0,76.89,76.97,17400.0
2012-04-05 15:20:00,76.97,77.0,76.94,76.98,18700.0,76.97,77.0,76.94,76.98,18700.0
2012-04-05 15:25:00,77.0,77.05,76.96,77.04,29900.0,77.0,77.05,76.96,77.04,29900.0
2012-04-05 15:30:00,77.04,77.05,76.97,77.0,20000.0,77.04,77.05,76.97,77.0,20000.0
2012-04-05 15:35:00,77.0,77.07,76.99,77.07,47400.0,77.0,77.07,76.99,77.07,47400.0
2012-04-05 15:40:00,77.08,77.12,77.0,77.1,38900.0,77.08,77.12,77.0,77.1,38900.0
2012-04-05 15:45:00,77.12,77.13,77.0,77.03,42000.0,77.12,77.13,77.0,77.03,42000.0
2012-04-05 15:50:00,77.03,77.11,77.02,77.07,33200.0,77.03,77.11,77.02,77.07,33200.0
2012-04-05 15:55:00,77.08,77.11,77.02,77.02,65000.0,77.08,77.11,77.02,77.02,65000.0
2012-04-09 09:30:00,75.91,76.0,75.68,75.7,43500.0,75.91,76.0,75.68,75.7,43500.0
2012-04-09 09:35:00,75.71,75.81,75.52,75.6,76000.0,75.71,75.81,75.52,75.6,76000.0
2012-04-09 09:40:00,75.6,75.68,75.52,75.6,22100.0,75.6,75.68,75.52,75.6,22100.0
2012-04-09 09:45:00,75.54,75.55,75.26,75.34,56600.0,75.54,75.55,75.26,75.34,56600.0
2012-04-09 09:50:00,75.3,75.47,75.3,75.42,15100.0,75.3,75.47,75.3,75.42,15100.0
2012-04-09 09:55:00,75.4,75.54,75.36,75.48,18200.0,75.4,75.54,75.36,75.48,18200.0
2012-04-09 10:00:00,75.48,75.68,75.41,75.46,27400.0,75.48,75.68,75.41,75.46,27400.0
2012-04-09 10:05:00,75.46,75.48,75.3,75.46,22500.0,75.46,75.48,75.3,75.46,22500.0
2012-04-09 10:10:00,75.47,75.56,75.47,75.56,11900.0,75.47,75.56,75.47,75.56,11900.0
2012-04-09 10:15:00,75.59,75.8,75.55,75.69,29500.0,75.59,75.8,75.55,75.69,29500.0
2012-04-09 10:20:00,75.66,75.83,75.55,75.83,10000.0,75.66,75.83,75.55,75.83,10000.0
2012-04-09 10:25:00,75.87,75.98,75.82,75.85,11900.0,75.87,75.98,75.82,75.85,11900.0
2012-04-09 10:30:00,75.89,75.93,75.81,75.81,9400.0,75.89,75.93,75.81,75.81,9400.0
2012-04-09 10:35:00,75.83,75.9,75.74,75.75,34900.0,75.83,75.9,75.74,75.75,34900.0
2012-04-09 10:40:00,75.74,76.1,75.69,76.05,18700.0,75.74,76.1,75.69,76.05,18700.0
2012-04-09 10:45:00,76.08,76.22,76.0,76.17,14600.0,76.08,76.22,76.0,76.17,14600.0
2012-04-09 10:50:00,76.17,76.29,76.13,76.22,21200.0,76.17,76.29,76.13,76.22,21200.0
2012-04-09 10:55:00,76.22,76.45,76.22,76.42,8400.0,76.22,76.45,76.22,76.42,8400.0
2012-04-09 11:00:00,76.41,76.45,76.17,76.23,12000.0,76.41,76.45,76.17,76.23,12000.0
2012-04-09 11:05:00,76.22,76.29,76.2,76.26,10800.0,76.22,76.29,76.2,76.26,10800.0
2012-04-09 11:10:00,76.21,76.29,76.07,76.11,19500.0,76.21,76.29,76.07,76.11,19500.0
2012-04-09 11:15:00,76.11,76.11,75.92,76.09,12800.0,76.11,76.11,75.92,76.09,12800.0
2012-04-09 11:20:00,76.1,76.15,76.07,76.14,6900.0,76.1,76.15,76.07,76.14,6900.0
2012-04-09 11:25:00,76.12,76.19,76.03,76.07,6700.0,76.12,76.19,76.03,76.07,6700.0
2012-04-09 11:30:00,76.08,76.2,76.04,76.04,3200.0,76.08,76.2,76.04,76.04,3200.0
2012-04-09 11:35:00,76.03,76.03,75.86,75.89,9100.0,76.03,76.03,75.86,75.89,9100.0
2012-04-09 11:40:00,75.9,75.95,75.83,75.83,6800.0,75.9,75.95,75.83,75.83,6800.0
2012-04-09 11:45:00,75.87,75.93,75.82,75.87,21200.0,75.87,75.93,75.82,75.87,21200.0
2012-04-09 11:50:00,75.88,75.97,75.85,75.9,8000.0,75.88,75.97,75.85,75.9,8000.0
2012-04-09 11:55:00,75.92,75.94,75.85,75.91,13500.0,75.92,75.94,75.85,75.91,13500.0
2012-04-09 12:00:00,75.9,75.93,75.85,75.88,5600.0,75.9,75.93,75.85,75.88,5600.0
2012-04-09 12:05:00,75.88,75.89,75.71,75.73,11100.0,75.88,75.89,75.71,75.73,11100.0
2012-04-09 12:10:00,75.72,75.79,75.69,75.69,6100.0,75.72,75.79,75.69,75.69,6100.0
2012-04-09 12:15:00,75.73,75.85,75.69,75.76,6000.0,75.73,75.85,75.69,75.76,6000.0
2012-04-09 12:20:00,75.8,75.8,75.62,75.62,6000.0,75.8,75.8,75.62,75.62,6000.0
2012-04-09 12:25:00,75.63,75.73,75.6,75.62,8500.0,75.63,75.73,75.6,75.62,8500.0
2012-04-09 12:30:00,75.62,75.78,75.62,75.71,5400.0,75.62,75.78,75.62,75.71,5400.0
2012-04-09 12:35:00,75.68,75.83,75.68,75.75,4500.0,75.68,75.83,75.68,75.75,4500.0
2012-04-09 12:40:00,75.81,75.91,75.75,75.88,13300.0,75.81,75.91,75.75,75.88,13300.0
2012-04-09 12:45:00,75.9,76.11,75.87,76.07,10000.0,75.9,76.11,75.87,76.07,10000.0
2012-04-09 12:50:00,76.06,76.08,76.02,76.08,8600.0,76.06,76.08,76.02,76.08,8600.0
2012-04-09 12:55:00,76.11,76.11,75.93,76.07,8500.0,76.11,76.11,75.93,76.07,8500.0
2012-04-09 13:00:00,76.04,76.05,76.02,76.03,1600.0,76.04,76.05,76.02,76.03,1600.0
2012-04-09 13:05:00,76.03,76.03,75.9,75.92,16200.0,76.03,76.03,75.9,75.92,16200.0
2012-04-09 13:10:00,75.92,75.93,75.79,75.81,9300.0,75.92,75.93,75.79,75.81,9300.0
2012-04-09 13:15:00,75.84,75.84,75.67,75.67,7100.0,75.84,75.84,75.67,75.67,7100.0
2012-04-09 13:20:00,75.64,75.65,75.57,75.63,6400.0,75.64,75.65,75.57,75.63,6400.0
2012-04-09 13:25:00,75.68,75.7,75.53,75.54,8900.0,75.68,75.7,75.53,75.54,8900.0
2012-04-09 13:30:00,75.53,75.58,75.53,75.58,7900.0,75.53,75.58,75.53,75.58,7900.0
2012-04-09 13:35:00,75.57,75.7,75.56,75.7,6300.0,75.57,75.7,75.56,75.7,6300.0
2012-04-09 13:40:00,75.72,75.77,75.69,75.74,7300.0,75.72,75.77,75.69,75.74,7300.0
2012-04-09 13:45:00,75.75,75.89,75.75,75.79,5600.0,75.75,75.89,75.75,75.79,5600.0
2012-04-09 13:50:00,75.8,75.83,75.74,75.83,2500.0,75.8,75.83,75.74,75.83,2500.0
2012-04-09 13:55:00,75.86,76.01,75.86,75.91,10000.0,75.86,76.01,75.86,75.91,10000.0
2012-04-09 14:00:00,75.95,76.01,75.89,75.9,12600.0,75.95,76.01,75.89,75.9,12600.0
2012-04-09 14:05:00,75.89,76.09,75.88,76.07,4300.0,75.89,76.09,75.88,76.07,4300.0
2012-04-09 14:10:00,76.12,76.12,76.02,76.02,6200.0,76.12,76.12,76.02,76.02,6200.0
2012-04-09 14:15:00,76.03,76.04,75.91,75.97,8700.0,76.03,76.04,75.91,75.97,8700.0
2012-04-09 14:20:00,76.01,76.04,75.93,76.01,3800.0,76.01,76.04,75.93,76.01,3800.0
2012-04-09 14:25:00,75.99,76.0,75.93,75.98,4100.0,75.99,76.0,75.93,75.98,4100.0
2012-04-09 14:30:00,75.97,76.04,75.91,75.96,12700.0,75.97,76.04,75.91,75.96,12700.0
2012-04-09 14:35:00,76.01,76.02,75.94,75.98,3500.0,76.01,76.02,75.94,75.98,3500.0
2012-04-09 14:40:00,75.97,76.01,75.89,75.89,3500.0,75.97,76.01,75.89,75.89,3500.0
2012-04-09 14:45:00,75.92,75.97,75.85,75.92,6400.0,75.92,75.97,75.85,75.92,6400.0
2012-04-09 14:50:00,75.91,75.95,75.89,75.91,4200.0,75.91,75.95,75.89,75.91,4200.0
2012-04-09 14:55:00,75.92,76.07,75.92,76.0,7200.0,75.92,76.07,75.92,76.0,7200.0
2012-04-09 15:00:00,75.97,76.07,75.97,76.0,6700.0,75.97,76.07,75.97,76.0,6700.0
2012-04-09 15:05:00,76.0,76.11,76.0,76.07,9000.0,76.0,76.11,76.0,76.07,9000.0
2012-04-09 15:10:00,76.08,76.08,75.99,76.05,12800.0,76.08,76.08,75.99,76.05,12800.0
2012-04-09 15:15:00,76.06,76.14,76.03,76.05,7000.0,76.06,76.14,76.03,76.05,7000.0
2012-04-09 15:20:00,76.06,76.09,75.99,76.04,7000.0,76.06,76.09,75.99,76.04,7000.0
2012-04-09 15:25:00,76.01,76.05,75.85,75.88,12400.0,76.01,76.05,75.85,75.88,12400.0
2012-04-09 15:30:00,75.85,75.87,75.82,75.85,11200.0,75.85,75.87,75.82,75.85,11200.0
2012-04-09 15:35:00,75.87,76.0,75.85,75.95,8700.0,75.87,76.0,75.85,75.95,8700.0
2012-04-09 15:40:00,76.0,76.1,76.0,76.07,18100.0,76.0,76.1,76.0,76.07,18100.0
2012-04-09 15:45:00,76.07,76.07,75.89,75.91,11400.0,76.07,76.07,75.89,75.91,11400.0
2012-04-09 15:50:00,75.92,76.03,75.92,76.0,22000.0,75.92,76.03,75.92,76.0,22000.0
2012-04-09 15:55:00,76.01,76.02,75.95,75.99,42300.0,76.01,76.02,75.95,75.99,42300.0
2012-04-10 09:30:00,76.07,76.08,75.41,75.72,38800.0,76.07,76.08,75.41,75.72,38800.0
2012-04-10 09:35:00,75.72,75.89,75.6,75.7,20100.0,75.72,75.89,75.6,75.7,20100.0
2012-04-10 09:40:00,75.64,75.68,75.41,75.54,19900.0,75.64,75.68,75.41,75.54,19900.0
2012-04-10 09:45:00,75.5,75.74,75.46,75.58,15600.0,75.5,75.74,75.46,75.58,15600.0
2012-04-10 09:50:00,75.55,75.56,75.2,75.23,28000.0,75.55,75.56,75.2,75.23,28000.0
2012-04-10 09:55:00,75.22,75.39,75.1,75.32,18800.0,75.22,75.39,75.1,75.32,18800.0
2012-04-10 10:00:00,75.36,75.39,75.14,75.23,17200.0,75.36,75.39,75.14,75.23,17200.0
2012-04-10 10:05:00,75.2,75.21,74.9,74.9,31300.0,75.2,75.21,74.9,74.9,31300.0
2012-04-10 10:10:00,74.91,74.98,74.81,74.97,28100.0,74.91,74.98,74.81,74.97,28100.0
2012-04-10 10:15:00,74.95,74.95,74.51,74.51,45000.0,74.95,74.95,74.51,74.51,45000.0
2012-04-10 10:20:00,74.51,74.53,73.97,74.13,60200.0,74.51,74.53,73.97,74.13,60200.0
2012-04-10 10:25:00,74.12,74.29,74.11,74.16,42400.0,74.12,74.29,74.11,74.16,42400.0
2012-04-10 10:30:00,74.17,74.36,74.1,74.36,15200.0,74.17,74.36,74.1,74.36,15200.0
2012-04-10 10:35:00,74.32,74.73,74.31,74.7,29200.0,74.32,74.73,74.31,74.7,29200.0
2012-04-10 10:40:00,74.69,74.71,74.61,74.62,9000.0,74.69,74.71,74.61,74.62,9000.0
2012-04-10 10:45:00,74.62,74.87,74.62,74.74,10500.0,74.62,74.87,74.62,74.74,10500.0
2012-04-10 10:50:00,74.74,74.75,74.42,74.47,27300.0,74.74,74.75,74.42,74.47,27300.0
2012-04-10 10:55:00,74.47,74.52,74.3,74.36,17200.0,74.47,74.52,74.3,74.36,17200.0
2012-04-10 11:00:00,74.36,74.47,74.34,74.47,11900.0,74.36,74.47,74.34,74.47,11900.0
2012-04-10 11:05:00,74.48,74.49,74.31,74.32,14200.0,74.48,74.49,74.31,74.32,14200.0
2012-04-10 11:10:00,74.31,74.38,74.17,74.29,48200.0,74.31,74.38,74.17,74.29,48200.0
2012-04-10 11:15:00,74.29,74.35,74.02,74.11,56600.0,74.29,74.35,74.02,74.11,56600.0
2012-04-10 11:20:00,74.14,74.17,74.01,74.09,18700.0,74.14,74.17,74.01,74.09,18700.0
2012-04-10 11:25:00,74.09,74.16,74.0,74.01,26400.0,74.09,74.16,74.0,74.01,26400.0
2012-04-10 11:30:00,74.0,74.19,74.0,74.09,15000.0,74.0,74.19,74.0,74.09,15000.0
2012-04-10 11:35:00,74.08,74.08,73.8,73.84,41700.0,74.08,74.08,73.8,73.84,41700.0
2012-04-10 11:40:00,73.83,73.85,73.38,73.51,46700.0,73.83,73.85,73.38,73.51,46700.0
2012-04-10 11:45:00,73.49,73.59,73.34,73.39,32700.0,73.49,73.59,73.34,73.39,32700.0
2012-04-10 11:50:00,73.39,73.4,72.8,72.82,62600.0,73.39,73.4,72.8,72.82,62600.0
2012-04-10 11:55:00,72.86,73.1,72.77,73.09,33400.0,72.86,73.1,72.77,73.09,33400.0
2012-04-10 12:00:00,73.12,73.12,72.97,72.99,22000.0,73.12,73.12,72.97,72.99,22000.0
2012-04-10 12:05:00,72.98,72.99,72.77,72.83,34100.0,72.98,72.99,72.77,72.83,34100.0
2012-04-10 12:10:00,72.79,72.81,72.51,72.52,64900.0,72.79,72.81,72.51,72.52,64900.0
2012-04-10 12:15:00,72.52,72.73,72.5,72.72,45500.0,72.52,72.73,72.5,72.72,45500.0
2012-04-10 12:20:00,72.62,72.75,72.55,72.6,36900.0,72.62,72.75,72.55,72.6,36900.0
2012-04-10 12:25:00,72.56,72.65,72.5,72.61,38600.0,72.56,72.65,72.5,72.61,38600.0
2012-04-10 12:30:00,72.65,72.66,72.52,72.58,34200.0,72.65,72.66,72.52,72.58,34200.0
2012-04-10 12:35:00,72.6,72.73,72.58,72.71,31400.0,72.6,72.73,72.58,72.71,31400.0
2012-04-10 12:40:00,72.71,72.86,72.65,72.85,32300.0,72.71,72.86,72.65,72.85,32300.0
2012-04-10 12:45:00,72.82,72.9,72.7,72.73,33400.0,72.82,72.9,72.7,72.73,33400.0
2012-04-10 12:50:00,72.73,72.75,72.49,72.49,42300.0,72.73,72.75,72.49,72.49,42300.0
2012-04-10 12:55:00,72.49,72.6,72.38,72.53,43100.0,72.49,72.6,72.38,72.53,43100.0
2012-04-10 13:00:00,72.6,72.62,72.42,72.49,46400.0,72.6,72.62,72.42,72.49,46400.0
2012-04-10 13:05:00,72.49,72.54,72.37,72.41,15400.0,72.49,72.54,72.37,72.41,15400.0
2012-04-10 13:10:00,72.45,72.45,71.94,72.0,90000.0,72.45,72.45,71.94,72.0,90000.0
2012-04-10 13:15:00,72.0,72.0,71.33,71.52,141700.0,72.0,72.0,71.33,71.52,141700.0
2012-04-10 13:20:00,71.52,71.96,71.48,71.82,55400.0,71.52,71.96,71.48,71.82,55400.0
2012-04-10 13:25:00,71.81,71.93,71.75,71.87,16700.0,71.81,71.93,71.75,71.87,16700.0
2012-04-10 13:30:00,71.88,71.98,71.75,71.8,24900.0,71.88,71.98,71.75,71.8,24900.0
2012-04-10 13:35:00,71.81,72.07,71.77,72.04,32700.0,71.81,72.07,71.77,72.04,32700.0
2012-04-10 13:40:00,72.0,72.21,71.96,72.19,29400.0,72.0,72.21,71.96,72.19,29400.0
2012-04-10 13:45:00,72.18,72.39,72.15,72.39,9900.0,72.18,72.39,72.15,72.39,9900.0
2012-04-10 13:50:00,72.39,72.5,72.33,72.45,21600.0,72.39,72.5,72.33,72.45,21600.0
2012-04-10 13:55:00,72.43,72.5,72.33,72.38,20700.0,72.43,72.5,72.33,72.38,20700.0
2012-04-10 14:00:00,72.36,72.47,72.19,72.29,12600.0,72.36,72.47,72.19,72.29,12600.0
2012-04-10 14:05:00,72.26,72.4,72.26,72.37,15200.0,72.26,72.4,72.26,72.37,15200.0
2012-04-10 14:10:00,72.36,72.38,72.23,72.31,23100.0,72.36,72.38,72.23,72.31,23100.0
2012-04-10 14:15:00,72.29,72.31,72.0,72.04,23800.0,72.29,72.31,72.0,72.04,23800.0
2012-04-10 14:20:00,72.06,72.1,71.75,72.0,41500.0,72.06,72.1,71.75,72.0,41500.0
2012-04-10 14:25:00,72.01,72.1,71.86,72.03,24300.0,72.01,72.1,71.86,72.03,24300.0
2012-04-10 14:30:00,72.0,72.0,71.66,71.7,44900.0,72.0,72.0,71.66,71.7,44900.0
2012-04-10 14:35:00,71.68,71.71,71.5,71.57,37100.0,71.68,71.71,71.5,71.57,37100.0
2012-04-10 14:40:00,71.6,71.81,71.5,71.74,52000.0,71.6,71.81,71.5,71.74,52000.0
2012-04-10 14:45:00,71.72,71.86,71.66,71.83,36400.0,71.72,71.86,71.66,71.83,36400.0
2012-04-10 14:50:00,71.82,71.84,71.64,71.77,31700.0,71.82,71.84,71.64,71.77,31700.0
2012-04-10 14:55:00,71.76,71.78,71.59,71.72,22600.0,71.76,71.78,71.59,71.72,22600.0
2012-04-10 15:00:00,71.71,71.77,71.57,71.68,63400.0,71.71,71.77,71.57,71.68,63400.0
2012-04-10 15:05:00,71.68,71.77,71.41,71.55,72600.0,71.68,71.77,71.41,71.55,72600.0
2012-04-10 15:10:00,71.55,71.62,71.3,71.4,37700.0,71.55,71.62,71.3,71.4,37700.0
2012-04-10 15:15:00,71.38,71.59,71.26,71.59,43400.0,71.38,71.59,71.26,71.59,43400.0
2012-04-10 15:20:00,71.59,71.74,71.52,71.62,66000.0,71.59,71.74,71.52,71.62,66000.0
2012-04-10 15:25:00,71.59,71.71,71.44,71.49,47100.0,71.59,71.71,71.44,71.49,47100.0
2012-04-10 15:30:00,71.49,71.83,71.47,71.62,59400.0,71.49,71.83,71.47,71.62,59400.0
2012-04-10 15:35:00,71.63,71.69,71.56,71.57,63000.0,71.63,71.69,71.56,71.57,63000.0
2012-04-10 15:40:00,71.58,71.6,71.36,71.41,78800.0,71.58,71.6,71.36,71.41,78800.0
2012-04-10 15:45:00,71.41,71.47,71.32,71.43,86100.0,71.41,71.47,71.32,71.43,86100.0
2012-04-10 15:50:00,71.46,71.58,71.44,71.51,94500.0,71.46,71.58,71.44,71.51,94500.0
2012-04-10 15:55:00,71.52,71.68,71.38,71.4,136400.0,71.52,71.68,71.38,71.4,136400.0
2012-04-11 09:30:00,72.65,72.84,72.38,72.38,81800.0,72.65,72.84,72.38,72.38,81800.0
2012-04-11 09:35:00,72.37,72.48,72.01,72.25,63100.0,72.37,72.48,72.01,72.25,63100.0
2012-04-11 09:40:00,72.24,72.28,72.0,72.14,78400.0,72.24,72.28,72.0,72.14,78400.0
2012-04-11 09:45:00,72.15,72.65,72.15,72.56,49000.0,72.15,72.65,72.15,72.56,49000.0
2012-04-11 09:50:00,72.59,72.72,72.42,72.66,58700.0,72.59,72.72,72.42,72.66,58700.0
2012-04-11 09:55:00,72.66,72.84,72.36,72.44,42100.0,72.66,72.84,72.36,72.44,42100.0
2012-04-11 10:00:00,72.42,72.74,72.4,72.57,30200.0,72.42,72.74,72.4,72.57,30200.0
2012-04-11 10:05:00,72.59,72.72,72.58,72.65,33400.0,72.59,72.72,72.58,72.65,33400.0
2012-04-11 10:10:00,72.68,72.94,72.68,72.82,28600.0,72.68,72.94,72.68,72.82,28600.0
2012-04-11 10:15:00,72.82,73.13,72.82,72.98,47000.0,72.82,73.13,72.82,72.98,47000.0
2012-04-11 10:20:00,72.98,72.98,72.82,72.9,35100.0,72.98,72.98,72.82,72.9,35100.0
2012-04-11 10:25:00,72.85,72.89,72.72,72.72,29100.0,72.85,72.89,72.72,72.72,29100.0
2012-04-11 10:30:00,72.73,73.25,72.73,73.19,42600.0,72.73,73.25,72.73,73.19,42600.0
2012-04-11 10:35:00,73.19,73.19,73.01,73.09,28100.0,73.19,73.19,73.01,73.09,28100.0
2012-04-11 10:40:00,73.04,73.09,72.86,72.94,26700.0,73.04,73.09,72.86,72.94,26700.0
2012-04-11 10:45:00,72.95,73.16,72.93,73.15,20100.0,72.95,73.16,72.93,73.15,20100.0
2012-04-11 10:50:00,73.14,73.34,73.12,73.12,21500.0,73.14,73.34,73.12,73.12,21500.0
2012-04-11 10:55:00,73.12,73.23,73.12,73.2,22600.0,73.12,73.23,73.12,73.2,22600.0
2012-04-11 11:00:00,73.19,73.33,73.16,73.28,15500.0,73.19,73.33,73.16,73.28,15500.0
2012-04-11 11:05:00,73.29,73.41,73.24,73.28,20900.0,73.29,73.41,73.24,73.28,20900.0
2012-04-11 11:10:00,73.29,73.33,73.05,73.18,24400.0,73.29,73.33,73.05,73.18,24400.0
2012-04-11 11:15:00,73.15,73.24,72.92,72.92,24000.0,73.15,73.24,72.92,72.92,24000.0
2012-04-11 11:20:00,72.92,73.01,72.85,73.01,12700.0,72.92,73.01,72.85,73.01,12700.0
2012-04-11 11:25:00,72.98,72.98,72.86,72.88,9000.0,72.98,72.98,72.86,72.88,9000.0
2012-04-11 11:30:00,72.88,72.94,72.88,72.92,8000.0,72.88,72.94,72.88,72.92,8000.0
2012-04-11 11:35:00,72.92,72.92,72.75,72.75,19000.0,72.92,72.92,72.75,72.75,19000.0
2012-04-11 11:40:00,72.73,72.76,72.7,72.73,13800.0,72.73,72.76,72.7,72.73,13800.0
2012-04-11 11:45:00,72.73,72.89,72.72,72.78,10100.0,72.73,72.89,72.72,72.78,10100.0
2012-04-11 11:50:00,72.78,72.92,72.77,72.87,13100.0,72.78,72.92,72.77,72.87,13100.0
2012-04-11 11:55:00,72.89,72.95,72.81,72.81,14000.0,72.89,72.95,72.81,72.81,14000.0
2012-04-11 12:00:00,72.78,72.95,72.77,72.81,15600.0,72.78,72.95,72.77,72.81,15600.0
2012-04-11 12:05:00,72.76,72.89,72.73,72.85,11700.0,72.76,72.89,72.73,72.85,11700.0
2012-04-11 12:10:00,72.85,72.98,72.85,72.98,5100.0,72.85,72.98,72.85,72.98,5100.0
2012-04-11 12:15:00,72.98,73.16,72.98,73.1,16700.0,72.98,73.16,72.98,73.1,16700.0
2012-04-11 12:20:00,73.1,73.13,73.01,73.01,5100.0,73.1,73.13,73.01,73.01,5100.0
2012-04-11 12:25:00,73.02,73.02,72.91,72.91,5900.0,73.02,73.02,72.91,72.91,5900.0
2012-04-11 12:30:00,72.91,72.91,72.9,72.91,5300.0,72.91,72.91,72.9,72.91,5300.0
2012-04-11 12:35:00,72.89,72.89,72.81,72.89,7400.0,72.89,72.89,72.81,72.89,7400.0
2012-04-11 12:40:00,72.89,72.92,72.89,72.9,2900.0,72.89,72.92,72.89,72.9,2900.0
2012-04-11 12:45:00,72.9,72.98,72.89,72.98,4400.0,72.9,72.98,72.89,72.98,4400.0
2012-04-11 12:50:00,72.98,73.03,72.93,72.99,10400.0,72.98,73.03,72.93,72.99,10400.0
2012-04-11 12:55:00,73.04,73.07,73.03,73.07,5200.0,73.04,73.07,73.03,73.07,5200.0
2012-04-11 13:00:00,73.06,73.07,72.89,72.95,24000.0,73.06,73.07,72.89,72.95,24000.0
2012-04-11 13:05:00,72.95,72.95,72.92,72.95,6900.0,72.95,72.95,72.92,72.95,6900.0
2012-04-11 13:10:00,72.93,72.95,72.87,72.95,7100.0,72.93,72.95,72.87,72.95,7100.0
2012-04-11 13:15:00,72.94,72.95,72.94,72.94,4600.0,72.94,72.95,72.94,72.94,4600.0
2012-04-11 13:20:00,72.94,73.04,72.94,73.04,8100.0,72.94,73.04,72.94,73.04,8100.0
2012-04-11 13:25:00,73.03,73.25,73.02,73.23,26200.0,73.03,73.25,73.02,73.23,26200.0
2012-04-11 13:30:00,73.23,73.24,73.12,73.18,12100.0,73.23,73.24,73.12,73.18,12100.0
2012-04-11 13:35:00,73.2,73.2,73.13,73.16,13400.0,73.2,73.2,73.13,73.16,13400.0
2012-04-11 13:40:00,73.16,73.22,73.14,73.21,20200.0,73.16,73.22,73.14,73.21,20200.0
2012-04-11 13:45:00,73.22,73.3,73.21,73.3,19100.0,73.22,73.3,73.21,73.3,19100.0
2012-04-11 13:50:00,73.3,73.41,73.3,73.37,11600.0,73.3,73.41,73.3,73.37,11600.0
2012-04-11 13:55:00,73.37,73.46,73.35,73.42,10200.0,73.37,73.46,73.35,73.42,10200.0
2012-04-11 14:00:00,73.42,73.42,73.13,73.19,14300.0,73.42,73.42,73.13,73.19,14300.0
2012-04-11 14:05:00,73.21,73.28,73.13,73.21,14900.0,73.21,73.28,73.13,73.21,14900.0
2012-04-11 14:10:00,73.23,73.23,73.14,73.22,10200.0,73.23,73.23,73.14,73.22,10200.0
2012-04-11 14:15:00,73.22,73.24,73.18,73.2,7700.0,73.22,73.24,73.18,73.2,7700.0
2012-04-11 14:20:00,73.17,73.23,73.15,73.17,8400.0,73.17,73.23,73.15,73.17,8400.0
2012-04-11 14:25:00,73.17,73.2,73.11,73.14,23300.0,73.17,73.2,73.11,73.14,23300.0
2012-04-11 14:30:00,73.13,73.14,72.93,72.93,28200.0,73.13,73.14,72.93,72.93,28200.0
2012-04-11 14:35:00,72.94,73.07,72.94,73.07,14400.0,72.94,73.07,72.94,73.07,14400.0
2012-04-11 14:40:00,73.07,73.07,72.98,73.0,19400.0,73.07,73.07,72.98,73.0,19400.0
2012-04-11 14:45:00,73.02,73.14,72.99,73.02,16200.0,73.02,73.14,72.99,73.02,16200.0
2012-04-11 14:50:00,73.0,73.01,72.96,72.98,11400.0,73.0,73.01,72.96,72.98,11400.0
2012-04-11 14:55:00,72.96,73.1,72.95,73.01,14200.0,72.96,73.1,72.95,73.01,14200.0
2012-04-11 15:00:00,72.98,73.1,72.96,72.97,11100.0,72.98,73.1,72.96,72.97,11100.0
2012-04-11 15:05:00,72.95,73.01,72.91,72.92,11600.0,72.95,73.01,72.91,72.92,11600.0
2012-04-11 15:10:00,72.93,72.99,72.73,72.76,22300.0,72.93,72.99,72.73,72.76,22300.0
2012-04-11 15:15:00,72.75,72.87,72.73,72.78,16700.0,72.75,72.87,72.73,72.78,16700.0
2012-04-11 15:20:00,72.78,72.86,72.75,72.78,18300.0,72.78,72.86,72.75,72.78,18300.0
2012-04-11 15:25:00,72.77,72.87,72.76,72.85,10900.0,72.77,72.87,72.76,72.85,10900.0
2012-04-11 15:30:00,72.85,72.99,72.85,72.95,20000.0,72.85,72.99,72.85,72.95,20000.0
2012-04-11 15:35:00,72.96,72.96,72.84,72.85,13500.0,72.96,72.96,72.84,72.85,13500.0
2012-04-11 15:40:00,72.87,72.97,72.8,72.84,18800.0,72.87,72.97,72.8,72.84,18800.0
2012-04-11 15:45:00,72.83,72.91,72.78,72.87,18600.0,72.83,72.91,72.78,72.87,18600.0
2012-04-11 15:50:00,72.89,72.96,72.81,72.92,33900.0,72.89,72.96,72.81,72.92,33900.0
2012-04-11 15:55:00,72.92,73.11,72.92,73.07,64200.0,72.92,73.11,72.92,73.07,64200.0
2012-04-12 09:30:00,73.31,73.42,72.87,72.99,35200.0,73.31,73.42,72.87,72.99,35200.0
2012-04-12 09:35:00,73.26,73.34,72.94,72.98,27200.0,73.26,73.34,72.94,72.98,27200.0
2012-04-12 09:40:00,73.02,73.7,72.99,73.62,74100.0,73.02,73.7,72.99,73.62,74100.0
2012-04-12 09:45:00,73.61,73.95,73.46,73.88,53700.0,73.61,73.95,73.46,73.88,53700.0
2012-04-12 09:50:00,73.82,73.86,73.34,73.36,14300.0,73.82,73.86,73.34,73.36,14300.0
2012-04-12 09:55:00,73.41,73.54,73.11,73.32,29200.0,73.41,73.54,73.11,73.32,29200.0
2012-04-12 10:00:00,73.35,73.38,73.25,73.25,10900.0,73.35,73.38,73.25,73.25,10900.0
2012-04-12 10:05:00,73.25,73.27,73.2,73.23,11000.0,73.25,73.27,73.2,73.23,11000.0
2012-04-12 10:10:00,73.21,73.28,73.16,73.2,8000.0,73.21,73.28,73.16,73.2,8000.0
2012-04-12 10:15:00,73.17,73.18,72.85,72.89,17500.0,73.17,73.18,72.85,72.89,17500.0
2012-04-12 10:20:00,72.87,72.96,72.84,72.85,14400.0,72.87,72.96,72.84,72.85,14400.0
2012-04-12 10:25:00,72.86,73.19,72.83,73.0,37800.0,72.86,73.19,72.83,73.0,37800.0
2012-04-12 10:30:00,72.99,73.18,72.95,73.13,17300.0,72.99,73.18,72.95,73.13,17300.0
2012-04-12 10:35:00,73.12,73.2,72.99,73.05,18900.0,73.12,73.2,72.99,73.05,18900.0
2012-04-12 10:40:00,73.05,73.15,73.0,73.05,12100.0,73.05,73.15,73.0,73.05,12100.0
2012-04-12 10:45:00,73.05,73.25,73.0,73.21,11500.0,73.05,73.25,73.0,73.21,11500.0
2012-04-12 10:50:00,73.21,73.23,73.15,73.22,8100.0,73.21,73.23,73.15,73.22,8100.0
2012-04-12 10:55:00,73.19,73.29,73.07,73.28,26900.0,73.19,73.29,73.07,73.28,26900.0
2012-04-12 11:00:00,73.3,73.52,73.3,73.5,25800.0,73.3,73.52,73.3,73.5,25800.0
2012-04-12 11:05:00,73.5,73.53,73.42,73.52,8600.0,73.5,73.53,73.42,73.52,8600.0
2012-04-12 11:10:00,73.46,73.53,73.42,73.43,7300.0,73.46,73.53,73.42,73.43,7300.0
2012-04-12 11:15:00,73.43,73.47,73.32,73.34,10100.0,73.43,73.47,73.32,73.34,10100.0
2012-04-12 11:20:00,73.35,73.35,73.2,73.24,24600.0,73.35,73.35,73.2,73.24,24600.0
2012-04-12 11:25:00,73.22,73.24,73.01,73.05,22000.0,73.22,73.24,73.01,73.05,22000.0
2012-04-12 11:30:00,73.07,73.07,72.91,72.96,17700.0,73.07,73.07,72.91,72.96,17700.0
2012-04-12 11:35:00,72.92,72.93,72.77,72.88,22500.0,72.92,72.93,72.77,72.88,22500.0
2012-04-12 11:40:00,72.91,73.05,72.91,73.03,28600.0,72.91,73.05,72.91,73.03,28600.0
2012-04-12 11:45:00,73.02,73.12,73.01,73.1,14000.0,73.02,73.12,73.01,73.1,14000.0
2012-04-12 11:50:00,73.1,73.15,73.06,73.11,12900.0,73.1,73.15,73.06,73.11,12900.0
2012-04-12 11:55:00,73.11,73.31,73.11,73.28,18600.0,73.11,73.31,73.11,73.28,18600.0
2012-04-12 12:00:00,73.29,73.36,73.25,73.29,9400.0,73.29,73.36,73.25,73.29,9400.0
2012-04-12 12:05:00,73.29,73.29,73.11,73.26,10200.0,73.29,73.29,73.11,73.26,10200.0
2012-04-12 12:10:00,73.29,73.3,73.21,73.24,6600.0,73.29,73.3,73.21,73.24,6600.0
2012-04-12 12:15:00,73.2,73.22,73.14,73.2,12500.0,73.2,73.22,73.14,73.2,12500.0
2012-04-12 12:20:00,73.2,73.28,73.2,73.25,6100.0,73.2,73.28,73.2,73.25,6100.0
2012-04-12 12:25:00,73.24,73.25,73.22,73.23,7000.0,73.24,73.25,73.22,73.23,7000.0
2012-04-12 12:30:00,73.23,73.3,73.23,73.29,26300.0,73.23,73.3,73.23,73.29,26300.0
2012-04-12 12:35:00,73.31,73.43,73.28,73.42,57200.0,73.31,73.43,73.28,73.42,57200.0
2012-04-12 12:40:00,73.41,73.59,73.39,73.52,23200.0,73.41,73.59,73.39,73.52,23200.0
2012-04-12 12:45:00,73.47,73.48,73.37,73.47,12400.0,73.47,73.48,73.37,73.47,12400.0
2012-04-12 12:50:00,73.47,73.58,73.46,73.56,14900.0,73.47,73.58,73.46,73.56,14900.0
2012-04-12 12:55:00,73.49,73.56,73.42,73.5,12800.0,73.49,73.56,73.42,73.5,12800.0
2012-04-12 13:00:00,73.5,73.57,73.41,73.56,9500.0,73.5,73.57,73.41,73.56,9500.0
2012-04-12 13:05:00,73.53,73.58,73.49,73.58,12800.0,73.53,73.58,73.49,73.58,12800.0
2012-04-12 13:10:00,73.58,73.66,73.52,73.52,15200.0,73.58,73.66,73.52,73.52,15200.0
2012-04-12 13:15:00,73.55,73.55,73.4,73.43,11000.0,73.55,73.55,73.4,73.43,11000.0
2012-04-12 13:20:00,73.42,73.54,73.41,73.48,10900.0,73.42,73.54,73.41,73.48,10900.0
2012-04-12 13:25:00,73.5,73.51,73.37,73.41,10100.0,73.5,73.51,73.37,73.41,10100.0
2012-04-12 13:30:00,73.43,73.46,73.3,73.4,7400.0,73.43,73.46,73.3,73.4,7400.0
2012-04-12 13:35:00,73.4,73.4,73.32,73.32,5500.0,73.4,73.4,73.32,73.32,5500.0
2012-04-12 13:40:00,73.31,73.31,73.22,73.23,5400.0,73.31,73.31,73.22,73.23,5400.0
2012-04-12 13:45:00,73.22,73.27,73.21,73.21,3500.0,73.22,73.27,73.21,73.21,3500.0
2012-04-12 13:50:00,73.23,73.25,73.18,73.18,9200.0,73.23,73.25,73.18,73.18,9200.0
2012-04-12 13:55:00,73.2,73.22,72.98,73.0,20600.0,73.2,73.22,72.98,73.0,20600.0
2012-04-12 14:00:00,73.02,73.03,72.95,72.98,7500.0,73.02,73.03,72.95,72.98,7500.0
2012-04-12 14:05:00,72.98,73.01,72.96,72.98,9100.0,72.98,73.01,72.96,72.98,9100.0
2012-04-12 14:10:00,73.01,73.03,72.94,73.01,17400.0,73.01,73.03,72.94,73.01,17400.0
2012-04-12 14:15:00,73.0,73.04,72.96,73.02,8800.0,73.0,73.04,72.96,73.02,8800.0
2012-04-12 14:20:00,72.99,73.04,72.99,73.03,7000.0,72.99,73.04,72.99,73.03,7000.0
2012-04-12 14:25:00,73.01,73.02,72.98,72.98,4700.0,73.01,73.02,72.98,72.98,4700.0
2012-04-12 14:30:00,72.99,73.08,72.96,73.0,14000.0,72.99,73.08,72.96,73.0,14000.0
2012-04-12 14:35:00,73.0,73.0,72.95,72.96,6100.0,73.0,73.0,72.95,72.96,6100.0
2012-04-12 14:40:00,72.99,73.0,72.95,72.97,6800.0,72.99,73.0,72.95,72.97,6800.0
2012-04-12 14:45:00,72.96,73.0,72.96,73.0,5600.0,72.96,73.0,72.96,73.0,5600.0
2012-04-12 14:50:00,73.0,73.14,72.98,73.14,22800.0,73.0,73.14,72.98,73.14,22800.0
2012-04-12 14:55:00,73.13,73.3,73.1,73.28,9500.0,73.13,73.3,73.1,73.28,9500.0
2012-04-12 15:00:00,73.26,73.4,73.23,73.4,16700.0,73.26,73.4,73.23,73.4,16700.0
2012-04-12 15:05:00,73.4,73.51,73.4,73.41,19100.0,73.4,73.51,73.4,73.41,19100.0
2012-04-12 15:10:00,73.4,73.43,73.32,73.37,11600.0,73.4,73.43,73.32,73.37,11600.0
2012-04-12 15:15:00,73.37,73.38,73.28,73.29,19400.0,73.37,73.38,73.28,73.29,19400.0
2012-04-12 15:20:00,73.28,73.32,73.26,73.31,12300.0,73.28,73.32,73.26,73.31,12300.0
2012-04-12 15:25:00,73.31,73.45,73.31,73.34,21100.0,73.31,73.45,73.31,73.34,21100.0
2012-04-12 15:30:00,73.35,73.41,73.3,73.3,16500.0,73.35,73.41,73.3,73.3,16500.0
2012-04-12 15:35:00,73.32,73.33,73.16,73.17,25500.0,73.32,73.33,73.16,73.17,25500.0
2012-04-12 15:40:00,73.16,73.18,73.01,73.08,44600.0,73.16,73.18,73.01,73.08,44600.0
2012-04-12 15:45:00,73.04,73.17,73.04,73.11,30200.0,73.04,73.17,73.04,73.11,30200.0
2012-04-12 15:50:00,73.15,73.15,73.1,73.12,30400.0,73.15,73.15,73.1,73.12,30400.0
2012-04-12 15:55:00,73.11,73.15,73.02,73.12,50800.0,73.11,73.15,73.02,73.12,50800.0
2012-04-13 09:30:00,72.98,73.62,72.71,73.62,41900.0,72.98,73.62,72.71,73.62,41900.0
2012-04-13 09:35:00,73.64,73.72,73.17,73.41,21800.0,73.64,73.72,73.17,73.41,21800.0
2012-04-13 09:40:00,73.37,73.79,73.22,73.72,17800.0,73.37,73.79,73.22,73.72,17800.0
2012-04-13 09:45:00,73.73,73.76,73.36,73.36,27200.0,73.73,73.76,73.36,73.36,27200.0
2012-04-13 09:50:00,73.39,73.61,73.37,73.61,34200.0,73.39,73.61,73.37,73.61,34200.0
2012-04-13 09:55:00,73.6,73.75,73.41,73.41,18200.0,73.6,73.75,73.41,73.41,18200.0
2012-04-13 10:00:00,73.41,73.55,73.26,73.45,22400.0,73.41,73.55,73.26,73.45,22400.0
2012-04-13 10:05:00,73.43,73.58,73.43,73.5,10800.0,73.43,73.58,73.43,73.5,10800.0
2012-04-13 10:10:00,73.47,73.48,73.19,73.19,24800.0,73.47,73.48,73.19,73.19,24800.0
2012-04-13 10:15:00,73.15,73.17,72.84,72.88,36400.0,73.15,73.17,72.84,72.88,36400.0
2012-04-13 10:20:00,72.97,73.07,72.95,72.95,7400.0,72.97,73.07,72.95,72.95,7400.0
2012-04-13 10:25:00,72.93,72.93,72.52,72.61,20500.0,72.93,72.93,72.52,72.61,20500.0
2012-04-13 10:30:00,72.63,72.63,72.3,72.36,23700.0,72.63,72.63,72.3,72.36,23700.0
2012-04-13 10:35:00,72.32,72.5,72.21,72.47,14300.0,72.32,72.5,72.21,72.47,14300.0
2012-04-13 10:40:00,72.47,72.56,72.42,72.47,17100.0,72.47,72.56,72.42,72.47,17100.0
2012-04-13 10:45:00,72.48,72.52,72.29,72.31,28200.0,72.48,72.52,72.29,72.31,28200.0
2012-04-13 10:50:00,72.32,72.42,72.31,72.42,10700.0,72.32,72.42,72.31,72.42,10700.0
2012-04-13 10:55:00,72.44,72.51,72.4,72.4,4800.0,72.44,72.51,72.4,72.4,4800.0
2012-04-13 11:00:00,72.41,72.61,72.41,72.52,11600.0,72.41,72.61,72.41,72.52,11600.0
2012-04-13 11:05:00,72.54,72.75,72.54,72.61,14800.0,72.54,72.75,72.54,72.61,14800.0
2012-04-13 11:10:00,72.61,72.78,72.5,72.76,10500.0,72.61,72.78,72.5,72.76,10500.0
2012-04-13 11:15:00,72.73,72.76,72.53,72.56,22900.0,72.73,72.76,72.53,72.56,22900.0
2012-04-13 11:20:00,72.57,72.79,72.56,72.78,14300.0,72.57,72.79,72.56,72.78,14300.0
2012-04-13 11:25:00,72.78,72.94,72.76,72.89,12100.0,72.78,72.94,72.76,72.89,12100.0
2012-04-13 11:30:00,72.89,73.02,72.84,73.0,10000.0,72.89,73.02,72.84,73.0,10000.0
2012-04-13 11:35:00,73.0,73.02,72.94,72.94,5900.0,73.0,73.02,72.94,72.94,5900.0
2012-04-13 11:40:00,72.95,73.05,72.91,73.04,15300.0,72.95,73.05,72.91,73.04,15300.0
2012-04-13 11:45:00,73.04,73.2,72.99,73.09,17100.0,73.04,73.2,72.99,73.09,17100.0
2012-04-13 11:50:00,73.09,73.09,73.0,73.04,6300.0,73.09,73.09,73.0,73.04,6300.0
2012-04-13 11:55:00,73.03,73.03,72.91,73.0,12000.0,73.03,73.03,72.91,73.0,12000.0
2012-04-13 12:00:00,73.02,73.04,72.96,72.96,6100.0,73.02,73.04,72.96,72.96,6100.0
2012-04-13 12:05:00,72.96,73.06,72.94,72.97,21000.0,72.96,73.06,72.94,72.97,21000.0
2012-04-13 12:10:00,72.97,72.99,72.91,72.92,4700.0,72.97,72.99,72.91,72.92,4700.0
2012-04-13 12:15:00,72.92,73.0,72.89,72.97,8800.0,72.92,73.0,72.89,72.97,8800.0
2012-04-13 12:20:00,72.97,73.15,72.96,73.14,12700.0,72.97,73.15,72.96,73.14,12700.0
2012-04-13 12:25:00,73.14,73.22,73.04,73.22,9200.0,73.14,73.22,73.04,73.22,9200.0
2012-04-13 12:30:00,73.23,73.39,73.23,73.39,17800.0,73.23,73.39,73.23,73.39,17800.0
2012-04-13 12:35:00,73.4,73.45,73.36,73.42,9600.0,73.4,73.45,73.36,73.42,9600.0
2012-04-13 12:40:00,73.42,73.88,73.42,73.88,52000.0,73.42,73.88,73.42,73.88,52000.0
2012-04-13 12:45:00,73.87,74.0,73.84,73.93,32500.0,73.87,74.0,73.84,73.93,32500.0
2012-04-13 12:50:00,73.92,73.98,73.86,73.91,12200.0,73.92,73.98,73.86,73.91,12200.0
2012-04-13 12:55:00,73.89,73.91,73.76,73.85,16300.0,73.89,73.91,73.76,73.85,16300.0
2012-04-13 13:00:00,73.86,73.98,73.84,73.98,15700.0,73.86,73.98,73.84,73.98,15700.0
2012-04-13 13:05:00,73.98,73.99,73.87,73.9,10900.0,73.98,73.99,73.87,73.9,10900.0
2012-04-13 13:10:00,73.9,74.14,73.9,74.12,22200.0,73.9,74.14,73.9,74.12,22200.0
2012-04-13 13:15:00,74.12,74.15,73.98,74.02,14500.0,74.12,74.15,73.98,74.02,14500.0
2012-04-13 13:20:00,74.0,74.02,73.92,73.94,10300.0,74.0,74.02,73.92,73.94,10300.0
2012-04-13 13:25:00,73.95,73.98,73.83,73.89,10000.0,73.95,73.98,73.83,73.89,10000.0
2012-04-13 13:30:00,73.87,73.92,73.84,73.87,8500.0,73.87,73.92,73.84,73.87,8500.0
2012-04-13 13:35:00,73.87,74.07,73.87,73.98,19400.0,73.87,74.07,73.87,73.98,19400.0
2012-04-13 13:40:00,74.04,74.34,73.97,74.32,32100.0,74.04,74.34,73.97,74.32,32100.0
2012-04-13 13:45:00,74.33,74.49,74.25,74.26,20900.0,74.33,74.49,74.25,74.26,20900.0
2012-04-13 13:50:00,74.29,74.38,74.25,74.29,14600.0,74.29,74.38,74.25,74.29,14600.0
2012-04-13 13:55:00,74.31,74.39,74.31,74.31,13900.0,74.31,74.39,74.31,74.31,13900.0
2012-04-13 14:00:00,74.32,74.38,74.1,74.23,35600.0,74.32,74.38,74.1,74.23,35600.0
2012-04-13 14:05:00,74.21,74.28,74.15,74.22,14700.0,74.21,74.28,74.15,74.22,14700.0
2012-04-13 14:10:00,74.24,74.26,74.12,74.13,10300.0,74.24,74.26,74.12,74.13,10300.0
2012-04-13 14:15:00,74.13,74.18,74.06,74.06,6700.0,74.13,74.18,74.06,74.06,6700.0
2012-04-13 14:20:00,74.07,74.16,74.01,74.12,9400.0,74.07,74.16,74.01,74.12,9400.0
2012-04-13 14:25:00,74.12,74.13,73.94,73.95,8600.0,74.12,74.13,73.94,73.95,8600.0
2012-04-13 14:30:00,73.96,73.96,73.85,73.88,8100.0,73.96,73.96,73.85,73.88,8100.0
2012-04-13 14:35:00,73.88,73.9,73.86,73.9,14000.0,73.88,73.9,73.86,73.9,14000.0
2012-04-13 14:40:00,73.9,74.0,73.9,73.91,9100.0,73.9,74.0,73.9,73.91,9100.0
2012-04-13 14:45:00,73.92,74.13,73.92,74.13,12900.0,73.92,74.13,73.92,74.13,12900.0
2012-04-13 14:50:00,74.13,74.13,74.01,74.07,15100.0,74.13,74.13,74.01,74.07,15100.0
2012-04-13 14:55:00,74.09,74.09,73.94,73.94,8000.0,74.09,74.09,73.94,73.94,8000.0
2012-04-13 15:00:00,73.96,73.98,73.92,73.97,13600.0,73.96,73.98,73.92,73.97,13600.0
2012-04-13 15:05:00,73.98,74.1,73.97,74.1,21400.0,73.98,74.1,73.97,74.1,21400.0
2012-04-13 15:10:00,74.11,74.22,74.04,74.09,15200.0,74.11,74.22,74.04,74.09,15200.0
2012-04-13 15:15:00,74.06,74.11,73.98,74.09,15000.0,74.06,74.11,73.98,74.09,15000.0
2012-04-13 15:20:00,74.09,74.1,73.98,73.98,12800.0,74.09,74.1,73.98,73.98,12800.0
2012-04-13 15:25:00,73.99,74.0,73.89,73.91,15000.0,73.99,74.0,73.89,73.91,15000.0
2012-04-13 15:30:00,73.89,74.04,73.89,73.95,31600.0,73.89,74.04,73.89,73.95,31600.0
2012-04-13 15:35:00,73.95,73.98,73.9,73.94,26000.0,73.95,73.98,73.9,73.94,26000.0
2012-04-13 15:40:00,73.94,73.97,73.94,73.94,14100.0,73.94,73.97,73.94,73.94,14100.0
2012-04-13 15:45:00,73.94,73.97,73.72,73.77,53700.0,73.94,73.97,73.72,73.77,53700.0
2012-04-13 15:50:00,73.74,73.91,73.57,73.6,42800.0,73.74,73.91,73.57,73.6,42800.0
2012-04-13 15:55:00,73.58,73.66,73.43,73.52,98400.0,73.58,73.66,73.43,73.52,98400.0
2012-04-16 09:30:00,74.74,75.14,74.56,74.93,88900.0,74.74,75.14,74.56,74.93,88900.0
2012-04-16 09:35:00,74.94,75.25,74.93,75.15,66400.0,74.94,75.25,74.93,75.15,66400.0
2012-04-16 09:40:00,75.08,75.24,74.88,74.99,68400.0,75.08,75.24,74.88,74.99,68400.0
2012-04-16 09:45:00,74.99,75.02,74.66,74.66,53100.0,74.99,75.02,74.66,74.66,53100.0
2012-04-16 09:50:00,74.72,74.72,73.92,73.93,57300.0,74.72,74.72,73.92,73.93,57300.0
2012-04-16 09:55:00,73.88,73.88,73.58,73.7,38100.0,73.88,73.88,73.58,73.7,38100.0
2012-04-16 10:00:00,73.7,73.7,73.25,73.46,60200.0,73.7,73.7,73.25,73.46,60200.0
2012-04-16 10:05:00,73.49,73.83,73.39,73.81,62800.0,73.49,73.83,73.39,73.81,62800.0
2012-04-16 10:10:00,73.81,73.81,73.5,73.66,42400.0,73.81,73.81,73.5,73.66,42400.0
2012-04-16 10:15:00,73.66,73.7,73.34,73.38,68500.0,73.66,73.7,73.34,73.38,68500.0
2012-04-16 10:20:00,73.35,73.35,72.78,73.0,55900.0,73.35,73.35,72.78,73.0,55900.0
2012-04-16 10:25:00,73.0,73.1,72.81,73.01,36200.0,73.0,73.1,72.81,73.01,36200.0
2012-04-16 10:30:00,73.01,73.34,72.92,73.34,52900.0,73.01,73.34,72.92,73.34,52900.0
2012-04-16 10:35:00,73.32,73.36,73.05,73.26,16800.0,73.32,73.36,73.05,73.26,16800.0
2012-04-16 10:40:00,73.26,73.48,73.25,73.44,24900.0,73.26,73.48,73.25,73.44,24900.0
2012-04-16 10:45:00,73.44,73.74,73.42,73.62,37500.0,73.44,73.74,73.42,73.62,37500.0
2012-04-16 10:50:00,73.61,73.88,73.6,73.83,34900.0,73.61,73.88,73.6,73.83,34900.0
2012-04-16 10:55:00,73.83,73.88,73.63,73.79,20000.0,73.83,73.88,73.63,73.79,20000.0
2012-04-16 11:00:00,73.79,74.23,73.74,74.04,36000.0,73.79,74.23,73.74,74.04,36000.0
2012-04-16 11:05:00,74.03,74.13,73.9,73.94,18000.0,74.03,74.13,73.9,73.94,18000.0
2012-04-16 11:10:00,73.92,74.04,73.89,73.89,8900.0,73.92,74.04,73.89,73.89,8900.0
2012-04-16 11:15:00,73.9,73.95,73.7,73.72,13500.0,73.9,73.95,73.7,73.72,13500.0
2012-04-16 11:20:00,73.73,73.74,73.54,73.71,43900.0,73.73,73.74,73.54,73.71,43900.0
2012-04-16 11:25:00,73.7,73.85,73.52,73.55,28900.0,73.7,73.85,73.52,73.55,28900.0
2012-04-16 11:30:00,73.57,73.6,73.2,73.26,18200.0,73.57,73.6,73.2,73.26,18200.0
2012-04-16 11:35:00,73.24,73.3,73.11,73.3,11200.0,73.24,73.3,73.11,73.3,11200.0
2012-04-16 11:40:00,73.3,73.31,73.07,73.12,7600.0,73.3,73.31,73.07,73.12,7600.0
2012-04-16 11:45:00,73.11,73.24,73.07,73.07,6000.0,73.11,73.24,73.07,73.07,6000.0
2012-04-16 11:50:00,73.04,73.12,72.92,72.92,13700.0,73.04,73.12,72.92,72.92,13700.0
2012-04-16 11:55:00,72.95,73.02,72.85,72.88,13400.0,72.95,73.02,72.85,72.88,13400.0
2012-04-16 12:00:00,72.88,73.22,72.88,73.22,10100.0,72.88,73.22,72.88,73.22,10100.0
2012-04-16 12:05:00,73.19,73.19,72.88,72.9,7300.0,73.19,73.19,72.88,72.9,7300.0
2012-04-16 12:10:00,72.93,73.2,72.93,73.2,4700.0,72.93,73.2,72.93,73.2,4700.0
2012-04-16 12:15:00,73.2,73.24,73.02,73.04,5900.0,73.2,73.24,73.02,73.04,5900.0
2012-04-16 12:20:00,73.06,73.06,72.85,72.91,11500.0,73.06,73.06,72.85,72.91,11500.0
2012-04-16 12:25:00,72.91,73.09,72.87,73.05,6000.0,72.91,73.09,72.87,73.05,6000.0
2012-04-16 12:30:00,73.05,73.12,73.01,73.04,14200.0,73.05,73.12,73.01,73.04,14200.0
2012-04-16 12:35:00,73.02,73.17,72.89,73.17,17500.0,73.02,73.17,72.89,73.17,17500.0
2012-04-16 12:40:00,73.18,73.21,73.01,73.01,13400.0,73.18,73.21,73.01,73.01,13400.0
2012-04-16 12:45:00,73.07,73.11,73.04,73.06,4300.0,73.07,73.11,73.04,73.06,4300.0
2012-04-16 12:50:00,73.05,73.11,73.01,73.05,20800.0,73.05,73.11,73.01,73.05,20800.0
2012-04-16 12:55:00,73.06,73.21,73.06,73.13,11600.0,73.06,73.21,73.06,73.13,11600.0
2012-04-16 13:00:00,73.16,73.16,73.1,73.13,4600.0,73.16,73.16,73.1,73.13,4600.0
2012-04-16 13:05:00,73.17,73.28,73.13,73.2,23900.0,73.17,73.28,73.13,73.2,23900.0
2012-04-16 13:10:00,73.17,73.21,72.93,72.97,7900.0,73.17,73.21,72.93,72.97,7900.0
2012-04-16 13:15:00,72.99,73.04,72.9,72.92,8000.0,72.99,73.04,72.9,72.92,8000.0
2012-04-16 13:20:00,72.93,73.04,72.92,72.92,5700.0,72.93,73.04,72.92,72.92,5700.0
2012-04-16 13:25:00,72.96,72.99,72.61,72.78,34600.0,72.96,72.99,72.61,72.78,34600.0
2012-04-16 13:30:00,72.79,73.01,72.79,72.98,14800.0,72.79,73.01,72.79,72.98,14800.0
2012-04-16 13:35:00,72.95,73.07,72.94,73.03,11600.0,72.95,73.07,72.94,73.03,11600.0
2012-04-16 13:40:00,73.05,73.18,72.98,73.11,16800.0,73.05,73.18,72.98,73.11,16800.0
2012-04-16 13:45:00,73.07,73.23,73.07,73.18,14300.0,73.07,73.23,73.07,73.18,14300.0
2012-04-16 13:50:00,73.22,73.27,73.11,73.16,12500.0,73.22,73.27,73.11,73.16,12500.0
2012-04-16 13:55:00,73.18,73.4,73.17,73.25,20000.0,73.18,73.4,73.17,73.25,20000.0
2012-04-16 14:00:00,73.24,73.28,73.17,73.24,19900.0,73.24,73.28,73.17,73.24,19900.0
2012-04-16 14:05:00,73.26,73.26,73.14,73.18,12000.0,73.26,73.26,73.14,73.18,12000.0
2012-04-16 14:10:00,73.2,73.32,73.19,73.31,15200.0,73.2,73.32,73.19,73.31,15200.0
2012-04-16 14:15:00,73.32,73.46,73.31,73.43,23500.0,73.32,73.46,73.31,73.43,23500.0
2012-04-16 14:20:00,73.43,73.54,73.42,73.44,21700.0,73.43,73.54,73.42,73.44,21700.0
2012-04-16 14:25:00,73.46,73.46,73.35,73.35,11700.0,73.46,73.46,73.35,73.35,11700.0
2012-04-16 14:30:00,73.35,73.47,73.32,73.44,13500.0,73.35,73.47,73.32,73.44,13500.0
2012-04-16 14:35:00,73.44,73.49,73.41,73.44,12300.0,73.44,73.49,73.41,73.44,12300.0
2012-04-16 14:40:00,73.46,73.47,73.34,73.37,14100.0,73.46,73.47,73.34,73.37,14100.0
2012-04-16 14:45:00,73.4,73.4,73.3,73.32,10100.0,73.4,73.4,73.3,73.32,10100.0
2012-04-16 14:50:00,73.35,73.46,73.22,73.25,11500.0,73.35,73.46,73.22,73.25,11500.0
2012-04-16 14:55:00,73.21,73.23,73.06,73.16,18600.0,73.21,73.23,73.06,73.16,18600.0
2012-04-16 15:00:00,73.16,73.19,73.07,73.12,20600.0,73.16,73.19,73.07,73.12,20600.0
2012-04-16 15:05:00,73.1,73.18,73.04,73.18,26300.0,73.1,73.18,73.04,73.18,26300.0
2012-04-16 15:10:00,73.18,73.4,73.15,73.36,28400.0,73.18,73.4,73.15,73.36,28400.0
2012-04-16 15:15:00,73.38,73.39,73.29,73.37,17600.0,73.38,73.39,73.29,73.37,17600.0
2012-04-16 15:20:00,73.38,73.39,73.24,73.3,16800.0,73.38,73.39,73.24,73.3,16800.0
2012-04-16 15:25:00,73.28,73.35,73.25,73.3,27400.0,73.28,73.35,73.25,73.3,27400.0
2012-04-16 15:30:00,73.33,73.43,73.31,73.37,20400.0,73.33,73.43,73.31,73.37,20400.0
2012-04-16 15:35:00,73.33,73.5,73.3,73.48,35500.0,73.33,73.5,73.3,73.48,35500.0
2012-04-16 15:40:00,73.49,73.58,73.41,73.51,33200.0,73.49,73.58,73.41,73.51,33200.0
2012-04-16 15:45:00,73.5,73.55,73.37,73.38,51400.0,73.5,73.55,73.37,73.38,51400.0
2012-04-16 15:50:00,73.38,73.44,73.22,73.24,52600.0,73.38,73.44,73.22,73.24,52600.0
2012-04-16 15:55:00,73.28,73.46,73.24,73.4,92600.0,73.28,73.46,73.24,73.4,92600.0
2012-04-17 09:30:00,73.71,74.03,73.6,73.74,76800.0,73.71,74.03,73.6,73.74,76800.0
2012-04-17 09:35:00,73.76,74.45,73.7,74.29,47400.0,73.76,74.45,73.7,74.29,47400.0
2012-04-17 09:40:00,74.29,74.8,74.16,74.67,56600.0,74.29,74.8,74.16,74.67,56600.0
2012-04-17 09:45:00,74.67,74.69,74.45,74.5,22000.0,74.67,74.69,74.45,74.5,22000.0
2012-04-17 09:50:00,74.5,74.6,74.1,74.16,52000.0,74.5,74.6,74.1,74.16,52000.0
2012-04-17 09:55:00,74.17,74.37,74.0,74.02,15100.0,74.17,74.37,74.0,74.02,15100.0
2012-04-17 10:00:00,74.07,74.25,73.77,73.89,22800.0,74.07,74.25,73.77,73.89,22800.0
2012-04-17 10:05:00,73.96,74.18,73.91,74.18,13400.0,73.96,74.18,73.91,74.18,13400.0
2012-04-17 10:10:00,74.17,74.19,74.04,74.14,11900.0,74.17,74.19,74.04,74.14,11900.0
2012-04-17 10:15:00,74.15,74.45,74.04,74.43,12700.0,74.15,74.45,74.04,74.43,12700.0
2012-04-17 10:20:00,74.5,74.5,74.19,74.2,19100.0,74.5,74.5,74.19,74.2,19100.0
2012-04-17 10:25:00,74.2,74.4,74.2,74.31,8000.0,74.2,74.4,74.2,74.31,8000.0
2012-04-17 10:30:00,74.29,74.4,74.15,74.19,19000.0,74.29,74.4,74.15,74.19,19000.0
2012-04-17 10:35:00,74.15,74.26,74.01,74.2,16600.0,74.15,74.26,74.01,74.2,16600.0
2012-04-17 10:40:00,74.26,74.55,74.23,74.48,26300.0,74.26,74.55,74.23,74.48,26300.0
2012-04-17 10:45:00,74.51,74.69,74.48,74.61,28700.0,74.51,74.69,74.48,74.61,28700.0
2012-04-17 10:50:00,74.64,74.67,74.58,74.6,13700.0,74.64,74.67,74.58,74.6,13700.0
2012-04-17 10:55:00,74.6,74.73,74.57,74.71,27500.0,74.6,74.73,74.57,74.71,27500.0
2012-04-17 11:00:00,74.73,74.87,74.7,74.71,57900.0,74.73,74.87,74.7,74.71,57900.0
2012-04-17 11:05:00,74.75,74.8,74.62,74.75,40400.0,74.75,74.8,74.62,74.75,40400.0
2012-04-17 11:10:00,74.75,74.8,74.5,74.58,27200.0,74.75,74.8,74.5,74.58,27200.0
2012-04-17 11:15:00,74.62,74.65,74.53,74.62,17600.0,74.62,74.65,74.53,74.62,17600.0
2012-04-17 11:20:00,74.65,74.72,74.59,74.65,16700.0,74.65,74.72,74.59,74.65,16700.0
2012-04-17 11:25:00,74.63,74.8,74.63,74.75,13600.0,74.63,74.8,74.63,74.75,13600.0
2012-04-17 11:30:00,74.79,74.88,74.74,74.74,15100.0,74.79,74.88,74.74,74.74,15100.0
2012-04-17 11:35:00,74.74,74.81,74.68,74.77,9500.0,74.74,74.81,74.68,74.77,9500.0
2012-04-17 11:40:00,74.73,74.83,74.68,74.78,13700.0,74.73,74.83,74.68,74.78,13700.0
2012-04-17 11:45:00,74.72,74.84,74.7,74.8,13700.0,74.72,74.84,74.7,74.8,13700.0
2012-04-17 11:50:00,74.8,74.88,74.79,74.84,19500.0,74.8,74.88,74.79,74.84,19500.0
2012-04-17 11:55:00,74.85,74.95,74.69,74.76,41600.0,74.85,74.95,74.69,74.76,41600.0
2012-04-17 12:00:00,74.73,74.75,74.69,74.71,6300.0,74.73,74.75,74.69,74.71,6300.0
2012-04-17 12:05:00,74.74,74.78,74.71,74.73,8400.0,74.74,74.78,74.71,74.73,8400.0
2012-04-17 12:10:00,74.72,74.74,74.5,74.57,19100.0,74.72,74.74,74.5,74.57,19100.0
2012-04-17 12:15:00,74.55,74.65,74.5,74.62,10600.0,74.55,74.65,74.5,74.62,10600.0
2012-04-17 12:20:00,74.64,74.65,74.55,74.65,6600.0,74.64,74.65,74.55,74.65,6600.0
2012-04-17 12:25:00,74.64,74.67,74.62,74.66,9400.0,74.64,74.67,74.62,74.66,9400.0
2012-04-17 12:30:00,74.65,74.75,74.62,74.69,15000.0,74.65,74.75,74.62,74.69,15000.0
2012-04-17 12:35:00,74.74,74.74,74.61,74.68,10300.0,74.74,74.74,74.61,74.68,10300.0
2012-04-17 12:40:00,74.67,74.67,74.6,74.62,3800.0,74.67,74.67,74.6,74.62,3800.0
2012-04-17 12:45:00,74.61,74.64,74.55,74.59,7700.0,74.61,74.64,74.55,74.59,7700.0
2012-04-17 12:50:00,74.6,74.69,74.6,74.66,4000.0,74.6,74.69,74.6,74.66,4000.0
2012-04-17 12:55:00,74.65,74.69,74.65,74.68,1700.0,74.65,74.69,74.65,74.68,1700.0
2012-04-17 13:00:00,74.67,74.71,74.63,74.67,9600.0,74.67,74.71,74.63,74.67,9600.0
2012-04-17 13:05:00,74.68,74.7,74.57,74.57,5000.0,74.68,74.7,74.57,74.57,5000.0
2012-04-17 13:10:00,74.6,74.7,74.59,74.65,9900.0,74.6,74.7,74.59,74.65,9900.0
2012-04-17 13:15:00,74.67,74.71,74.65,74.69,4500.0,74.67,74.71,74.65,74.69,4500.0
2012-04-17 13:20:00,74.68,74.69,74.57,74.57,5400.0,74.68,74.69,74.57,74.57,5400.0
2012-04-17 13:25:00,74.57,74.68,74.57,74.65,5600.0,74.57,74.68,74.57,74.65,5600.0
2012-04-17 13:30:00,74.68,74.73,74.63,74.65,14600.0,74.68,74.73,74.63,74.65,14600.0
2012-04-17 13:35:00,74.67,74.74,74.63,74.73,9900.0,74.67,74.74,74.63,74.73,9900.0
2012-04-17 13:40:00,74.73,74.78,74.69,74.73,14100.0,74.73,74.78,74.69,74.73,14100.0
2012-04-17 13:45:00,74.78,74.9,74.73,74.87,12200.0,74.78,74.9,74.73,74.87,12200.0
2012-04-17 13:50:00,74.84,74.84,74.69,74.71,7100.0,74.84,74.84,74.69,74.71,7100.0
2012-04-17 13:55:00,74.73,74.83,74.71,74.75,11500.0,74.73,74.83,74.71,74.75,11500.0
2012-04-17 14:00:00,74.72,74.78,74.69,74.73,6100.0,74.72,74.78,74.69,74.73,6100.0
2012-04-17 14:05:00,74.76,74.84,74.73,74.77,6900.0,74.76,74.84,74.73,74.77,6900.0
2012-04-17 14:10:00,74.81,74.84,74.77,74.81,1000.0,74.81,74.84,74.77,74.81,1000.0
2012-04-17 14:15:00,74.82,74.86,74.79,74.8,6900.0,74.82,74.86,74.79,74.8,6900.0
2012-04-17 14:20:00,74.83,74.88,74.8,74.82,5900.0,74.83,74.88,74.8,74.82,5900.0
2012-04-17 14:25:00,74.82,74.83,74.78,74.78,2800.0,74.82,74.83,74.78,74.78,2800.0
2012-04-17 14:30:00,74.79,74.83,74.72,74.73,9400.0,74.79,74.83,74.72,74.73,9400.0
2012-04-17 14:35:00,74.78,74.89,74.73,74.89,16100.0,74.78,74.89,74.73,74.89,16100.0
2012-04-17 14:40:00,74.9,74.9,74.86,74.9,4600.0,74.9,74.9,74.86,74.9,4600.0
2012-04-17 14:45:00,74.89,74.9,74.84,74.84,7400.0,74.89,74.9,74.84,74.84,7400.0
2012-04-17 14:50:00,74.87,74.9,74.81,74.82,12300.0,74.87,74.9,74.81,74.82,12300.0
2012-04-17 14:55:00,74.83,74.87,74.75,74.86,11200.0,74.83,74.87,74.75,74.86,11200.0
2012-04-17 15:00:00,74.84,74.88,74.76,74.85,10100.0,74.84,74.88,74.76,74.85,10100.0
2012-04-17 15:05:00,74.88,74.9,74.78,74.82,16500.0,74.88,74.9,74.78,74.82,16500.0
2012-04-17 15:10:00,74.82,74.85,74.7,74.71,20100.0,74.82,74.85,74.7,74.71,20100.0
2012-04-17 15:15:00,74.73,74.8,74.72,74.75,4300.0,74.73,74.8,74.72,74.75,4300.0
2012-04-17 15:20:00,74.76,74.88,74.75,74.88,10500.0,74.76,74.88,74.75,74.88,10500.0
2012-04-17 15:25:00,74.88,74.97,74.84,74.94,21900.0,74.88,74.97,74.84,74.94,21900.0
2012-04-17 15:30:00,74.97,74.98,74.89,74.92,22600.0,74.97,74.98,74.89,74.92,22600.0
2012-04-17 15:35:00,74.92,75.02,74.92,75.01,36800.0,74.92,75.02,74.92,75.01,36800.0
2012-04-17 15:40:00,75.01,75.03,74.96,74.98,26200.0,75.01,75.03,74.96,74.98,26200.0
2012-04-17 15:45:00,74.98,75.09,74.97,75.07,42800.0,74.98,75.09,74.97,75.07,42800.0
2012-04-17 15:50:00,75.09,75.1,75.01,75.04,48600.0,75.09,75.1,75.01,75.04,48600.0
2012-04-17 15:55:00,75.04,75.05,74.87,74.88,48400.0,75.04,75.05,74.87,74.88,48400.0
2012-04-18 09:30:00,74.69,74.81,74.53,74.69,41100.0,74.69,74.81,74.53,74.69,41100.0
2012-04-18 09:35:00,74.65,75.11,74.58,75.0,39500.0,74.65,75.11,74.58,75.0,39500.0
2012-04-18 09:40:00,74.94,75.33,74.89,74.96,46700.0,74.94,75.33,74.89,74.96,46700.0
2012-04-18 09:45:00,75.01,75.16,74.67,75.16,33300.0,75.01,75.16,74.67,75.16,33300.0
2012-04-18 09:50:00,75.09,75.16,74.72,74.78,33600.0,75.09,75.16,74.72,74.78,33600.0
2012-04-18 09:55:00,74.85,74.97,74.79,74.93,14900.0,74.85,74.97,74.79,74.93,14900.0
2012-04-18 10:00:00,74.88,74.89,74.6,74.71,26900.0,74.88,74.89,74.6,74.71,26900.0
2012-04-18 10:05:00,74.75,74.96,74.75,74.83,14700.0,74.75,74.96,74.75,74.83,14700.0
2012-04-18 10:10:00,74.87,74.9,74.64,74.69,21000.0,74.87,74.9,74.64,74.69,21000.0
2012-04-18 10:15:00,74.75,74.85,74.58,74.58,18200.0,74.75,74.85,74.58,74.58,18200.0
2012-04-18 10:20:00,74.58,74.77,74.47,74.65,20300.0,74.58,74.77,74.47,74.65,20300.0
2012-04-18 10:25:00,74.65,74.74,74.55,74.56,5200.0,74.65,74.74,74.55,74.56,5200.0
2012-04-18 10:30:00,74.55,74.62,74.4,74.6,27600.0,74.55,74.62,74.4,74.6,27600.0
2012-04-18 10:35:00,74.6,74.81,74.6,74.72,9100.0,74.6,74.81,74.6,74.72,9100.0
2012-04-18 10:40:00,74.7,74.9,74.66,74.9,13900.0,74.7,74.9,74.66,74.9,13900.0
2012-04-18 10:45:00,74.94,75.0,74.87,74.97,14300.0,74.94,75.0,74.87,74.97,14300.0
2012-04-18 10:50:00,75.0,75.1,74.91,74.95,14000.0,75.0,75.1,74.91,74.95,14000.0
2012-04-18 10:55:00,75.01,75.16,75.0,75.08,17500.0,75.01,75.16,75.0,75.08,17500.0
2012-04-18 11:00:00,75.06,75.14,75.0,75.04,23800.0,75.06,75.14,75.0,75.04,23800.0
2012-04-18 11:05:00,75.04,75.04,74.67,74.69,15500.0,75.04,75.04,74.67,74.69,15500.0
2012-04-18 11:10:00,74.67,74.7,74.58,74.64,17900.0,74.67,74.7,74.58,74.64,17900.0
2012-04-18 11:15:00,74.65,74.86,74.61,74.86,9400.0,74.65,74.86,74.61,74.86,9400.0
2012-04-18 11:20:00,74.85,74.85,74.64,74.73,20000.0,74.85,74.85,74.64,74.73,20000.0
2012-04-18 11:25:00,74.77,74.84,74.71,74.81,11100.0,74.77,74.84,74.71,74.81,11100.0
2012-04-18 11:30:00,74.81,74.81,74.68,74.68,6400.0,74.81,74.81,74.68,74.68,6400.0
2012-04-18 11:35:00,74.67,74.69,74.59,74.65,21000.0,74.67,74.69,74.59,74.65,21000.0
2012-04-18 11:40:00,74.65,74.69,74.59,74.62,15800.0,74.65,74.69,74.59,74.62,15800.0
2012-04-18 11:45:00,74.64,74.72,74.6,74.62,12800.0,74.64,74.72,74.6,74.62,12800.0
2012-04-18 11:50:00,74.63,74.76,74.62,74.76,8800.0,74.63,74.76,74.62,74.76,8800.0
2012-04-18 11:55:00,74.77,74.81,74.73,74.78,22100.0,74.77,74.81,74.73,74.78,22100.0
2012-04-18 12:00:00,74.76,74.84,74.74,74.81,17400.0,74.76,74.84,74.74,74.81,17400.0
2012-04-18 12:05:00,74.8,74.86,74.78,74.83,8100.0,74.8,74.86,74.78,74.83,8100.0
2012-04-18 12:10:00,74.83,74.91,74.72,74.79,17300.0,74.83,74.91,74.72,74.79,17300.0
2012-04-18 12:15:00,74.77,74.82,74.76,74.76,16300.0,74.77,74.82,74.76,74.76,16300.0
2012-04-18 12:20:00,74.76,74.9,74.76,74.82,22500.0,74.76,74.9,74.76,74.82,22500.0
2012-04-18 12:25:00,74.82,74.82,74.62,74.68,7300.0,74.82,74.82,74.62,74.68,7300.0
2012-04-18 12:30:00,74.7,74.83,74.7,74.81,7000.0,74.7,74.83,74.7,74.81,7000.0
2012-04-18 12:35:00,74.82,74.86,74.72,74.79,7300.0,74.82,74.86,74.72,74.79,7300.0
2012-04-18 12:40:00,74.78,74.81,74.76,74.79,9300.0,74.78,74.81,74.76,74.79,9300.0
2012-04-18 12:45:00,74.8,74.8,74.7,74.7,11200.0,74.8,74.8,74.7,74.7,11200.0
2012-04-18 12:50:00,74.68,74.76,74.64,74.66,10700.0,74.68,74.76,74.64,74.66,10700.0
2012-04-18 12:55:00,74.67,74.79,74.62,74.76,17000.0,74.67,74.79,74.62,74.76,17000.0
2012-04-18 13:00:00,74.77,74.79,74.68,74.77,3300.0,74.77,74.79,74.68,74.77,3300.0
2012-04-18 13:05:00,74.79,74.9,74.79,74.83,5000.0,74.79,74.9,74.79,74.83,5000.0
2012-04-18 13:10:00,74.8,74.88,74.71,74.76,3300.0,74.8,74.88,74.71,74.76,3300.0
2012-04-18 13:15:00,74.74,74.75,74.61,74.71,12100.0,74.74,74.75,74.61,74.71,12100.0
2012-04-18 13:20:00,74.73,74.84,74.68,74.82,14300.0,74.73,74.84,74.68,74.82,14300.0
2012-04-18 13:25:00,74.79,74.8,74.68,74.7,3300.0,74.79,74.8,74.68,74.7,3300.0
2012-04-18 13:30:00,74.69,74.7,74.62,74.68,6400.0,74.69,74.7,74.62,74.68,6400.0
2012-04-18 13:35:00,74.68,74.69,74.54,74.54,11500.0,74.68,74.69,74.54,74.54,11500.0
2012-04-18 13:40:00,74.54,74.61,74.5,74.55,10000.0,74.54,74.61,74.5,74.55,10000.0
2012-04-18 13:45:00,74.57,74.64,74.52,74.55,8900.0,74.57,74.64,74.52,74.55,8900.0
2012-04-18 13:50:00,74.6,74.63,74.52,74.56,4600.0,74.6,74.63,74.52,74.56,4600.0
2012-04-18 13:55:00,74.59,74.59,74.5,74.5,8800.0,74.59,74.59,74.5,74.5,8800.0
2012-04-18 14:00:00,74.5,74.56,74.46,74.56,20200.0,74.5,74.56,74.46,74.56,20200.0
2012-04-18 14:05:00,74.56,74.66,74.52,74.56,12600.0,74.56,74.66,74.52,74.56,12600.0
2012-04-18 14:10:00,74.61,74.63,74.56,74.62,8300.0,74.61,74.63,74.56,74.62,8300.0
2012-04-18 14:15:00,74.6,74.79,74.54,74.79,15700.0,74.6,74.79,74.54,74.79,15700.0
2012-04-18 14:20:00,74.8,74.98,74.78,74.9,16800.0,74.8,74.98,74.78,74.9,16800.0
2012-04-18 14:25:00,74.9,75.0,74.84,74.84,23100.0,74.9,75.0,74.84,74.84,23100.0
2012-04-18 14:30:00,74.88,74.96,74.86,74.96,7700.0,74.88,74.96,74.86,74.96,7700.0
2012-04-18 14:35:00,74.93,74.98,74.87,74.93,15800.0,74.93,74.98,74.87,74.93,15800.0
2012-04-18 14:40:00,74.93,74.94,74.87,74.94,13100.0,74.93,74.94,74.87,74.94,13100.0
2012-04-18 14:45:00,74.96,75.0,74.89,74.95,10000.0,74.96,75.0,74.89,74.95,10000.0
2012-04-18 14:50:00,74.98,75.0,74.96,74.96,15000.0,74.98,75.0,74.96,74.96,15000.0
2012-04-18 14:55:00,74.98,75.03,74.96,74.99,13900.0,74.98,75.03,74.96,74.99,13900.0
2012-04-18 15:00:00,75.0,75.08,74.98,75.03,13900.0,75.0,75.08,74.98,75.03,13900.0
2012-04-18 15:05:00,75.05,75.1,74.91,74.92,12500.0,75.05,75.1,74.91,74.92,12500.0
2012-04-18 15:10:00,74.94,74.94,74.8,74.86,17700.0,74.94,74.94,74.8,74.86,17700.0
2012-04-18 15:15:00,74.86,74.89,74.81,74.85,5600.0,74.86,74.89,74.81,74.85,5600.0
2012-04-18 15:20:00,74.85,74.94,74.83,74.9,6800.0,74.85,74.94,74.83,74.9,6800.0
2012-04-18 15:25:00,74.92,74.95,74.79,74.84,10300.0,74.92,74.95,74.79,74.84,10300.0
2012-04-18 15:30:00,74.83,74.94,74.83,74.9,10000.0,74.83,74.94,74.83,74.9,10000.0
2012-04-18 15:35:00,74.88,74.98,74.88,74.96,11400.0,74.88,74.98,74.88,74.96,11400.0
2012-04-18 15:40:00,74.95,74.99,74.9,74.95,8000.0,74.95,74.99,74.9,74.95,8000.0
2012-04-18 15:45:00,74.98,74.99,74.88,74.93,17900.0,74.98,74.99,74.88,74.93,17900.0
2012-04-18 15:50:00,74.94,74.96,74.8,74.83,22000.0,74.94,74.96,74.8,74.83,22000.0
2012-04-18 15:55:00,74.83,74.85,74.78,74.78,28800.0,74.83,74.85,74.78,74.78,28800.0
2012-04-19 09:30:00,74.89,75.06,74.4,74.52,35900.0,74.89,75.06,74.4,74.52,35900.0
2012-04-19 09:35:00,74.47,74.5,74.35,74.38,32000.0,74.47,74.5,74.35,74.38,32000.0
2012-04-19 09:40:00,74.41,74.57,74.28,74.33,35600.0,74.41,74.57,74.28,74.33,35600.0
2012-04-19 09:45:00,74.36,74.73,74.36,74.61,21000.0,74.36,74.73,74.36,74.61,21000.0
2012-04-19 09:50:00,74.61,74.65,74.45,74.5,16100.0,74.61,74.65,74.45,74.5,16100.0
2012-04-19 09:55:00,74.52,74.62,74.41,74.47,15800.0,74.52,74.62,74.41,74.47,15800.0
2012-04-19 10:00:00,74.47,74.5,73.75,73.82,44200.0,74.47,74.5,73.75,73.82,44200.0
2012-04-19 10:05:00,73.82,74.05,73.68,74.0,37300.0,73.82,74.05,73.68,74.0,37300.0
2012-04-19 10:10:00,74.01,74.1,73.8,73.97,33200.0,74.01,74.1,73.8,73.97,33200.0
2012-04-19 10:15:00,73.95,73.95,73.52,73.71,33900.0,73.95,73.95,73.52,73.71,33900.0
2012-04-19 10:20:00,73.68,74.07,73.62,73.93,11800.0,73.68,74.07,73.62,73.93,11800.0
2012-04-19 10:25:00,73.96,74.12,73.91,74.08,17300.0,73.96,74.12,73.91,74.08,17300.0
2012-04-19 10:30:00,74.1,74.51,74.1,74.4,23200.0,74.1,74.51,74.1,74.4,23200.0
2012-04-19 10:35:00,74.35,74.7,74.35,74.43,51300.0,74.35,74.7,74.35,74.43,51300.0
2012-04-19 10:40:00,74.47,74.73,74.44,74.68,27400.0,74.47,74.73,74.44,74.68,27400.0
2012-04-19 10:45:00,74.68,74.68,74.42,74.49,6800.0,74.68,74.68,74.42,74.49,6800.0
2012-04-19 10:50:00,74.57,74.57,74.27,74.27,11400.0,74.57,74.57,74.27,74.27,11400.0
2012-04-19 10:55:00,74.33,74.35,74.11,74.26,23300.0,74.33,74.35,74.11,74.26,23300.0
2012-04-19 11:00:00,74.2,74.25,74.11,74.11,5900.0,74.2,74.25,74.11,74.11,5900.0
2012-04-19 11:05:00,74.25,74.26,74.1,74.11,6000.0,74.25,74.26,74.1,74.11,6000.0
2012-04-19 11:10:00,74.12,74.25,74.05,74.15,5800.0,74.12,74.25,74.05,74.15,5800.0
2012-04-19 11:15:00,74.23,74.33,74.05,74.06,7400.0,74.23,74.33,74.05,74.06,7400.0
2012-04-19 11:20:00,74.04,74.24,73.97,73.98,21900.0,74.04,74.24,73.97,73.98,21900.0
2012-04-19 11:25:00,73.99,74.0,73.88,73.88,5600.0,73.99,74.0,73.88,73.88,5600.0
2012-04-19 11:30:00,73.9,73.9,73.71,73.78,13800.0,73.9,73.9,73.71,73.78,13800.0
2012-04-19 11:35:00,73.79,73.85,73.72,73.78,11700.0,73.79,73.85,73.72,73.78,11700.0
2012-04-19 11:40:00,73.78,73.81,73.71,73.78,12200.0,73.78,73.81,73.71,73.78,12200.0
2012-04-19 11:45:00,73.76,73.88,73.65,73.82,9100.0,73.76,73.88,73.65,73.82,9100.0
2012-04-19 11:50:00,73.82,73.84,73.71,73.73,14800.0,73.82,73.84,73.71,73.73,14800.0
2012-04-19 11:55:00,73.71,73.78,73.65,73.71,8800.0,73.71,73.78,73.65,73.71,8800.0
2012-04-19 12:00:00,73.7,73.74,73.52,73.57,17400.0,73.7,73.74,73.52,73.57,17400.0
2012-04-19 12:05:00,73.58,73.58,73.32,73.42,19300.0,73.58,73.58,73.32,73.42,19300.0
2012-04-19 12:10:00,73.45,73.52,73.37,73.41,9700.0,73.45,73.52,73.37,73.41,9700.0
2012-04-19 12:15:00,73.38,73.41,73.22,73.23,21600.0,73.38,73.41,73.22,73.23,21600.0
2012-04-19 12:20:00,73.25,73.28,73.11,73.16,16600.0,73.25,73.28,73.11,73.16,16600.0
2012-04-19 12:25:00,73.14,73.25,73.12,73.2,10400.0,73.14,73.25,73.12,73.2,10400.0
2012-04-19 12:30:00,73.16,73.2,73.04,73.1,18800.0,73.16,73.2,73.04,73.1,18800.0
2012-04-19 12:35:00,73.1,73.23,73.08,73.17,8500.0,73.1,73.23,73.08,73.17,8500.0
2012-04-19 12:40:00,73.21,73.26,73.12,73.12,5600.0,73.21,73.26,73.12,73.12,5600.0
2012-04-19 12:45:00,73.17,73.26,73.15,73.16,3400.0,73.17,73.26,73.15,73.16,3400.0
2012-04-19 12:50:00,73.2,73.26,73.11,73.22,12800.0,73.2,73.26,73.11,73.22,12800.0
2012-04-19 12:55:00,73.25,73.3,73.19,73.23,10100.0,73.25,73.3,73.19,73.23,10100.0
2012-04-19 13:00:00,73.2,73.27,73.19,73.24,7800.0,73.2,73.27,73.19,73.24,7800.0
2012-04-19 13:05:00,73.24,73.32,73.2,73.27,13400.0,73.24,73.32,73.2,73.27,13400.0
2012-04-19 13:10:00,73.23,73.3,73.07,73.08,13300.0,73.23,73.3,73.07,73.08,13300.0
2012-04-19 13:15:00,73.11,73.22,73.06,73.14,14500.0,73.11,73.22,73.06,73.14,14500.0
2012-04-19 13:20:00,73.19,73.19,73.01,73.03,41400.0,73.19,73.19,73.01,73.03,41400.0
2012-04-19 13:25:00,73.03,73.18,72.98,73.16,21200.0,73.03,73.18,72.98,73.16,21200.0
2012-04-19 13:30:00,73.15,73.3,73.09,73.23,6700.0,73.15,73.3,73.09,73.23,6700.0
2012-04-19 13:35:00,73.22,73.24,73.02,73.11,5500.0,73.22,73.24,73.02,73.11,5500.0
2012-04-19 13:40:00,73.06,73.16,73.01,73.06,9200.0,73.06,73.16,73.01,73.06,9200.0
2012-04-19 13:45:00,73.07,73.18,73.04,73.1,9500.0,73.07,73.18,73.04,73.1,9500.0
2012-04-19 13:50:00,73.09,73.18,73.0,73.07,11800.0,73.09,73.18,73.0,73.07,11800.0
2012-04-19 13:55:00,73.06,73.11,72.95,72.95,21700.0,73.06,73.11,72.95,72.95,21700.0
2012-04-19 14:00:00,72.95,73.06,72.92,73.05,12000.0,72.95,73.06,72.92,73.05,12000.0
2012-04-19 14:05:00,73.07,73.11,73.02,73.08,8900.0,73.07,73.11,73.02,73.08,8900.0
2012-04-19 14:10:00,73.08,73.12,73.0,73.11,25200.0,73.08,73.12,73.0,73.11,25200.0
2012-04-19 14:15:00,73.12,73.15,72.98,73.02,21000.0,73.12,73.15,72.98,73.02,21000.0
2012-04-19 14:20:00,73.05,73.11,72.98,73.1,30400.0,73.05,73.11,72.98,73.1,30400.0
2012-04-19 14:25:00,73.12,73.13,73.05,73.05,20400.0,73.12,73.13,73.05,73.05,20400.0
2012-04-19 14:30:00,73.04,73.07,72.8,72.94,29100.0,73.04,73.07,72.8,72.94,29100.0
2012-04-19 14:35:00,72.94,72.97,72.62,72.88,84600.0,72.94,72.97,72.62,72.88,84600.0
2012-04-19 14:40:00,72.91,72.92,72.78,72.85,30800.0,72.91,72.92,72.78,72.85,30800.0
2012-04-19 14:45:00,72.85,72.87,72.77,72.82,22500.0,72.85,72.87,72.77,72.82,22500.0
2012-04-19 14:50:00,72.84,72.85,72.75,72.81,39800.0,72.84,72.85,72.75,72.81,39800.0
2012-04-19 14:55:00,72.81,72.82,72.75,72.81,15600.0,72.81,72.82,72.75,72.81,15600.0
2012-04-19 15:00:00,72.79,72.91,72.72,72.81,29800.0,72.79,72.91,72.72,72.81,29800.0
2012-04-19 15:05:00,72.81,72.81,72.7,72.74,15100.0,72.81,72.81,72.7,72.74,15100.0
2012-04-19 15:10:00,72.74,72.85,72.71,72.79,18400.0,72.74,72.85,72.71,72.79,18400.0
2012-04-19 15:15:00,72.75,72.87,72.71,72.74,12500.0,72.75,72.87,72.71,72.74,12500.0
2012-04-19 15:20:00,72.72,72.76,72.62,72.71,24100.0,72.72,72.76,72.62,72.71,24100.0
2012-04-19 15:25:00,72.69,72.94,72.65,72.88,25400.0,72.69,72.94,72.65,72.88,25400.0
2012-04-19 15:30:00,72.91,72.91,72.73,72.78,21500.0,72.91,72.91,72.73,72.78,21500.0
2012-04-19 15:35:00,72.79,72.87,72.73,72.86,32400.0,72.79,72.87,72.73,72.86,32400.0
2012-04-19 15:40:00,72.85,72.98,72.84,72.92,17700.0,72.85,72.98,72.84,72.92,17700.0
2012-04-19 15:45:00,72.97,73.09,72.97,73.05,22600.0,72.97,73.09,72.97,73.05,22600.0
2012-04-19 15:50:00,73.05,73.11,72.8,72.93,49500.0,73.05,73.11,72.8,72.93,49500.0
2012-04-19 15:55:00,72.92,72.99,72.91,72.96,37700.0,72.92,72.99,72.91,72.96,37700.0
2012-04-20 09:30:00,73.17,73.41,73.0,73.22,65400.0,73.17,73.41,73.0,73.22,65400.0
2012-04-20 09:35:00,73.33,73.75,73.31,73.43,43200.0,73.33,73.75,73.31,73.43,43200.0
2012-04-20 09:40:00,73.51,73.74,73.43,73.43,18600.0,73.51,73.74,73.43,73.43,18600.0
2012-04-20 09:45:00,73.42,73.61,73.29,73.51,22600.0,73.42,73.61,73.29,73.51,22600.0
2012-04-20 09:50:00,73.46,74.08,73.46,73.89,35100.0,73.46,74.08,73.46,73.89,35100.0
2012-04-20 09:55:00,73.96,74.15,73.75,74.09,29500.0,73.96,74.15,73.75,74.09,29500.0
2012-04-20 10:00:00,74.1,74.33,73.87,73.97,46100.0,74.1,74.33,73.87,73.97,46100.0
2012-04-20 10:05:00,73.93,73.95,73.72,73.86,11300.0,73.93,73.95,73.72,73.86,11300.0
2012-04-20 10:10:00,73.89,74.12,73.8,74.0,11400.0,73.89,74.12,73.8,74.0,11400.0
2012-04-20 10:15:00,74.01,74.16,73.89,73.96,3800.0,74.01,74.16,73.89,73.96,3800.0
2012-04-20 10:20:00,73.91,74.14,73.88,74.14,10400.0,73.91,74.14,73.88,74.14,10400.0
2012-04-20 10:25:00,74.14,74.44,74.14,74.29,25000.0,74.14,74.44,74.14,74.29,25000.0
2012-04-20 10:30:00,74.29,74.39,74.23,74.33,12300.0,74.29,74.39,74.23,74.33,12300.0
2012-04-20 10:35:00,74.33,74.39,74.27,74.29,9000.0,74.33,74.39,74.27,74.29,9000.0
2012-04-20 10:40:00,74.32,74.32,74.02,74.02,14100.0,74.32,74.32,74.02,74.02,14100.0
2012-04-20 10:45:00,74.0,74.01,73.9,73.91,12000.0,74.0,74.01,73.9,73.91,12000.0
2012-04-20 10:50:00,73.95,74.02,73.83,73.96,9200.0,73.95,74.02,73.83,73.96,9200.0
2012-04-20 10:55:00,73.93,74.0,73.88,73.92,4200.0,73.93,74.0,73.88,73.92,4200.0
2012-04-20 11:00:00,73.94,74.04,73.84,73.99,23200.0,73.94,74.04,73.84,73.99,23200.0
2012-04-20 11:05:00,74.0,74.0,73.86,73.9,8900.0,74.0,74.0,73.86,73.9,8900.0
2012-04-20 11:10:00,73.84,74.02,73.84,74.0,10400.0,73.84,74.02,73.84,74.0,10400.0
2012-04-20 11:15:00,73.99,74.04,73.81,73.86,14500.0,73.99,74.04,73.81,73.86,14500.0
2012-04-20 11:20:00,73.84,74.04,73.84,73.86,10200.0,73.84,74.04,73.84,73.86,10200.0
2012-04-20 11:25:00,73.83,74.04,73.79,73.89,8700.0,73.83,74.04,73.79,73.89,8700.0
2012-04-20 11:30:00,73.91,74.01,73.91,73.95,2400.0,73.91,74.01,73.91,73.95,2400.0
2012-04-20 11:35:00,73.94,74.02,73.83,74.0,9000.0,73.94,74.02,73.83,74.0,9000.0
2012-04-20 11:40:00,74.01,74.04,73.91,73.95,6400.0,74.01,74.04,73.91,73.95,6400.0
2012-04-20 11:45:00,73.96,74.05,73.96,74.01,4800.0,73.96,74.05,73.96,74.01,4800.0
2012-04-20 11:50:00,74.02,74.05,73.94,73.94,4200.0,74.02,74.05,73.94,73.94,4200.0
2012-04-20 11:55:00,73.95,73.95,73.81,73.93,8000.0,73.95,73.95,73.81,73.93,8000.0
2012-04-20 12:00:00,73.97,74.05,73.92,74.02,11400.0,73.97,74.05,73.92,74.02,11400.0
2012-04-20 12:05:00,74.05,74.05,73.94,73.99,4900.0,74.05,74.05,73.94,73.99,4900.0
2012-04-20 12:10:00,73.96,74.06,73.96,74.06,5800.0,73.96,74.06,73.96,74.06,5800.0
2012-04-20 12:15:00,74.04,74.1,73.86,73.97,12900.0,74.04,74.1,73.86,73.97,12900.0
2012-04-20 12:20:00,74.0,74.07,73.95,74.03,2500.0,74.0,74.07,73.95,74.03,2500.0
2012-04-20 12:25:00,74.0,74.07,73.99,74.05,3100.0,74.0,74.07,73.99,74.05,3100.0
2012-04-20 12:30:00,74.01,74.08,73.98,74.0,2800.0,74.01,74.08,73.98,74.0,2800.0
2012-04-20 12:35:00,74.02,74.04,73.99,73.99,7500.0,74.02,74.04,73.99,73.99,7500.0
2012-04-20 12:40:00,73.98,74.02,73.92,73.97,6300.0,73.98,74.02,73.92,73.97,6300.0
2012-04-20 12:45:00,73.92,73.99,73.86,73.9,7000.0,73.92,73.99,73.86,73.9,7000.0
2012-04-20 12:50:00,73.88,73.92,73.84,73.87,6500.0,73.88,73.92,73.84,73.87,6500.0
2012-04-20 12:55:00,73.87,73.87,73.76,73.76,6300.0,73.87,73.87,73.76,73.76,6300.0
2012-04-20 13:00:00,73.74,73.75,73.63,73.65,10600.0,73.74,73.75,73.63,73.65,10600.0
2012-04-20 13:05:00,73.67,73.76,73.67,73.76,2100.0,73.67,73.76,73.67,73.76,2100.0
2012-04-20 13:10:00,73.79,73.85,73.76,73.85,5200.0,73.79,73.85,73.76,73.85,5200.0
2012-04-20 13:15:00,73.85,73.85,73.75,73.77,5500.0,73.85,73.85,73.75,73.77,5500.0
2012-04-20 13:20:00,73.74,73.75,73.68,73.68,2900.0,73.74,73.75,73.68,73.68,2900.0
2012-04-20 13:25:00,73.65,73.65,73.53,73.53,4500.0,73.65,73.65,73.53,73.53,4500.0
2012-04-20 13:30:00,73.54,73.58,73.39,73.4,11300.0,73.54,73.58,73.39,73.4,11300.0
2012-04-20 13:35:00,73.42,73.56,73.42,73.54,3000.0,73.42,73.56,73.42,73.54,3000.0
2012-04-20 13:40:00,73.55,73.62,73.52,73.58,3000.0,73.55,73.62,73.52,73.58,3000.0
2012-04-20 13:45:00,73.62,73.72,73.57,73.66,9900.0,73.62,73.72,73.57,73.66,9900.0
2012-04-20 13:50:00,73.6,73.6,73.36,73.48,2800.0,73.6,73.6,73.36,73.48,2800.0
2012-04-20 13:55:00,73.43,73.51,73.36,73.47,4000.0,73.43,73.51,73.36,73.47,4000.0
2012-04-20 14:00:00,73.47,73.5,73.4,73.49,3500.0,73.47,73.5,73.4,73.49,3500.0
2012-04-20 14:05:00,73.5,73.52,73.32,73.32,4800.0,73.5,73.52,73.32,73.32,4800.0
2012-04-20 14:10:00,73.29,73.55,73.29,73.54,8300.0,73.29,73.55,73.29,73.54,8300.0
2012-04-20 14:15:00,73.53,73.62,73.51,73.51,3200.0,73.53,73.62,73.51,73.51,3200.0
2012-04-20 14:20:00,73.49,73.58,73.46,73.56,6400.0,73.49,73.58,73.46,73.56,6400.0
2012-04-20 14:25:00,73.58,73.83,73.58,73.8,15400.0,73.58,73.83,73.58,73.8,15400.0
2012-04-20 14:30:00,73.79,73.79,73.65,73.79,6300.0,73.79,73.79,73.65,73.79,6300.0
2012-04-20 14:35:00,73.78,73.79,73.67,73.75,5600.0,73.78,73.79,73.67,73.75,5600.0
2012-04-20 14:40:00,73.76,73.85,73.75,73.84,5300.0,73.76,73.85,73.75,73.84,5300.0
2012-04-20 14:45:00,73.84,73.84,73.71,73.71,5300.0,73.84,73.84,73.71,73.71,5300.0
2012-04-20 14:50:00,73.71,73.79,73.67,73.73,13500.0,73.71,73.79,73.67,73.73,13500.0
2012-04-20 14:55:00,73.73,73.73,73.57,73.66,20600.0,73.73,73.73,73.57,73.66,20600.0
2012-04-20 15:00:00,73.68,73.7,73.57,73.57,19800.0,73.68,73.7,73.57,73.57,19800.0
2012-04-20 15:05:00,73.58,73.7,73.56,73.6,11300.0,73.58,73.7,73.56,73.6,11300.0
2012-04-20 15:10:00,73.58,73.69,73.54,73.63,29000.0,73.58,73.69,73.54,73.63,29000.0
2012-04-20 15:15:00,73.64,73.7,73.62,73.65,9500.0,73.64,73.7,73.62,73.65,9500.0
2012-04-20 15:20:00,73.64,73.68,73.52,73.57,19000.0,73.64,73.68,73.52,73.57,19000.0
2012-04-20 15:25:00,73.52,73.52,73.39,73.39,17900.0,73.52,73.52,73.39,73.39,17900.0
2012-04-20 15:30:00,73.38,73.66,73.38,73.52,17100.0,73.38,73.66,73.38,73.52,17100.0
2012-04-20 15:35:00,73.51,73.67,73.51,73.66,13300.0,73.51,73.67,73.51,73.66,13300.0
2012-04-20 15:40:00,73.66,73.76,73.58,73.76,22600.0,73.66,73.76,73.58,73.76,22600.0
2012-04-20 15:45:00,73.73,73.78,73.7,73.7,15600.0,73.73,73.78,73.7,73.7,15600.0
2012-04-20 15:50:00,73.73,73.76,73.61,73.73,45600.0,73.73,73.76,73.61,73.73,45600.0
2012-04-20 15:55:00,73.7,73.74,73.68,73.69,31600.0,73.7,73.74,73.68,73.69,31600.0
2012-04-23 09:30:00,72.93,73.17,71.65,71.81,111800.0,72.93,73.17,71.65,71.81,111800.0
2012-04-23 09:35:00,71.77,72.11,71.67,72.09,34400.0,71.77,72.11,71.67,72.09,34400.0
2012-04-23 09:40:00,72.03,72.05,71.7,71.7,23900.0,72.03,72.05,71.7,71.7,23900.0
2012-04-23 09:45:00,71.76,71.98,71.71,71.82,58600.0,71.76,71.98,71.71,71.82,58600.0
2012-04-23 09:50:00,71.85,72.09,71.72,71.93,66300.0,71.85,72.09,71.72,71.93,66300.0
2012-04-23 09:55:00,71.87,71.97,71.81,71.87,22500.0,71.87,71.97,71.81,71.87,22500.0
2012-04-23 10:00:00,71.84,72.03,71.81,72.0,27900.0,71.84,72.03,71.81,72.0,27900.0
2012-04-23 10:05:00,72.0,72.02,71.85,71.89,41500.0,72.0,72.02,71.85,71.89,41500.0
2012-04-23 10:10:00,71.89,72.09,71.87,72.01,19600.0,71.89,72.09,71.87,72.01,19600.0
2012-04-23 10:15:00,72.05,72.31,72.02,72.31,24000.0,72.05,72.31,72.02,72.31,24000.0
2012-04-23 10:20:00,72.3,72.6,72.2,72.6,53400.0,72.3,72.6,72.2,72.6,53400.0
2012-04-23 10:25:00,72.53,72.67,72.39,72.58,21400.0,72.53,72.67,72.39,72.58,21400.0
2012-04-23 10:30:00,72.56,72.8,72.52,72.69,16000.0,72.56,72.8,72.52,72.69,16000.0
2012-04-23 10:35:00,72.71,72.72,72.4,72.72,29900.0,72.71,72.72,72.4,72.72,29900.0
2012-04-23 10:40:00,72.63,72.66,72.42,72.45,21100.0,72.63,72.66,72.42,72.45,21100.0
2012-04-23 10:45:00,72.45,72.45,72.2,72.31,35700.0,72.45,72.45,72.2,72.31,35700.0
2012-04-23 10:50:00,72.28,72.57,72.17,72.48,65200.0,72.28,72.57,72.17,72.48,65200.0
2012-04-23 10:55:00,72.44,72.82,72.39,72.45,33600.0,72.44,72.82,72.39,72.45,33600.0
2012-04-23 11:00:00,72.49,72.6,72.41,72.54,24800.0,72.49,72.6,72.41,72.54,24800.0
2012-04-23 11:05:00,72.53,72.6,72.44,72.6,9500.0,72.53,72.6,72.44,72.6,9500.0
2012-04-23 11:10:00,72.59,72.71,72.49,72.54,6900.0,72.59,72.71,72.49,72.54,6900.0
2012-04-23 11:15:00,72.5,72.63,72.47,72.58,12100.0,72.5,72.63,72.47,72.58,12100.0
2012-04-23 11:20:00,72.56,72.56,72.37,72.48,13800.0,72.56,72.56,72.37,72.48,13800.0
2012-04-23 11:25:00,72.47,72.51,72.39,72.51,15900.0,72.47,72.51,72.39,72.51,15900.0
2012-04-23 11:30:00,72.55,72.56,72.47,72.49,6800.0,72.55,72.56,72.47,72.49,6800.0
2012-04-23 11:35:00,72.45,72.52,72.45,72.48,19700.0,72.45,72.52,72.45,72.48,19700.0
2012-04-23 11:40:00,72.48,72.55,72.43,72.49,12200.0,72.48,72.55,72.43,72.49,12200.0
2012-04-23 11:45:00,72.5,72.51,72.33,72.39,12800.0,72.5,72.51,72.33,72.39,12800.0
2012-04-23 11:50:00,72.42,72.46,72.36,72.4,8500.0,72.42,72.46,72.36,72.4,8500.0
2012-04-23 11:55:00,72.42,72.49,72.42,72.49,5200.0,72.42,72.49,72.42,72.49,5200.0
2012-04-23 12:00:00,72.48,72.51,72.41,72.51,4500.0,72.48,72.51,72.41,72.51,4500.0
2012-04-23 12:05:00,72.53,72.74,72.5,72.63,5800.0,72.53,72.74,72.5,72.63,5800.0
2012-04-23 12:10:00,72.65,72.67,72.6,72.6,3200.0,72.65,72.67,72.6,72.6,3200.0
2012-04-23 12:15:00,72.64,72.64,72.58,72.58,3700.0,72.64,72.64,72.58,72.58,3700.0
2012-04-23 12:20:00,72.58,72.59,72.53,72.57,3000.0,72.58,72.59,72.53,72.57,3000.0
2012-04-23 12:25:00,72.62,72.85,72.62,72.82,8800.0,72.62,72.85,72.62,72.82,8800.0
2012-04-23 12:30:00,72.83,72.91,72.68,72.72,16800.0,72.83,72.91,72.68,72.72,16800.0
2012-04-23 12:35:00,72.74,72.89,72.74,72.84,7100.0,72.74,72.89,72.74,72.84,7100.0
2012-04-23 12:40:00,72.85,72.85,72.63,72.76,6000.0,72.85,72.85,72.63,72.76,6000.0
2012-04-23 12:45:00,72.75,72.75,72.64,72.72,3600.0,72.75,72.75,72.64,72.72,3600.0
2012-04-23 12:50:00,72.69,72.74,72.63,72.64,5800.0,72.69,72.74,72.63,72.64,5800.0
2012-04-23 12:55:00,72.69,72.74,72.65,72.73,2700.0,72.69,72.74,72.65,72.73,2700.0
2012-04-23 13:00:00,72.68,72.73,72.64,72.7,4100.0,72.68,72.73,72.64,72.7,4100.0
2012-04-23 13:05:00,72.73,72.73,72.65,72.72,2000.0,72.73,72.73,72.65,72.72,2000.0
2012-04-23 13:10:00,72.68,72.79,72.65,72.75,3800.0,72.68,72.79,72.65,72.75,3800.0
2012-04-23 13:15:00,72.77,72.82,72.71,72.82,2200.0,72.77,72.82,72.71,72.82,2200.0
2012-04-23 13:20:00,72.8,72.9,72.74,72.87,5900.0,72.8,72.9,72.74,72.87,5900.0
2012-04-23 13:25:00,72.88,72.89,72.77,72.85,6200.0,72.88,72.89,72.77,72.85,6200.0
2012-04-23 13:30:00,72.87,72.94,72.85,72.94,6000.0,72.87,72.94,72.85,72.94,6000.0
2012-04-23 13:35:00,72.87,72.98,72.87,72.98,9700.0,72.87,72.98,72.87,72.98,9700.0
2012-04-23 13:40:00,72.97,73.1,72.94,73.02,13800.0,72.97,73.1,72.94,73.02,13800.0
2012-04-23 13:45:00,72.98,73.05,72.94,73.03,15400.0,72.98,73.05,72.94,73.03,15400.0
2012-04-23 13:50:00,73.05,73.15,72.98,72.98,6000.0,73.05,73.15,72.98,72.98,6000.0
2012-04-23 13:55:00,72.98,73.18,72.98,73.13,9000.0,72.98,73.18,72.98,73.13,9000.0
2012-04-23 14:00:00,73.16,73.38,73.14,73.22,31700.0,73.16,73.38,73.14,73.22,31700.0
2012-04-23 14:05:00,73.24,73.29,73.11,73.21,16000.0,73.24,73.29,73.11,73.21,16000.0
2012-04-23 14:10:00,73.19,73.3,73.19,73.26,13500.0,73.19,73.3,73.19,73.26,13500.0
2012-04-23 14:15:00,73.25,73.33,73.2,73.2,20300.0,73.25,73.33,73.2,73.2,20300.0
2012-04-23 14:20:00,73.22,73.39,73.22,73.29,18100.0,73.22,73.39,73.22,73.29,18100.0
2012-04-23 14:25:00,73.3,73.48,73.3,73.48,12700.0,73.3,73.48,73.3,73.48,12700.0
2012-04-23 14:30:00,73.45,73.73,73.45,73.62,34100.0,73.45,73.73,73.45,73.62,34100.0
2012-04-23 14:35:00,73.67,73.72,73.62,73.65,15300.0,73.67,73.72,73.62,73.65,15300.0
2012-04-23 14:40:00,73.64,73.74,73.62,73.72,18400.0,73.64,73.74,73.62,73.72,18400.0
2012-04-23 14:45:00,73.71,73.74,73.62,73.69,19600.0,73.71,73.74,73.62,73.69,19600.0
2012-04-23 14:50:00,73.7,73.73,73.58,73.73,17200.0,73.7,73.73,73.58,73.73,17200.0
2012-04-23 14:55:00,73.7,73.72,73.62,73.62,8900.0,73.7,73.72,73.62,73.62,8900.0
2012-04-23 15:00:00,73.61,73.61,73.47,73.47,15300.0,73.61,73.61,73.47,73.47,15300.0
2012-04-23 15:05:00,73.44,73.63,73.44,73.47,12100.0,73.44,73.63,73.44,73.47,12100.0
2012-04-23 15:10:00,73.45,73.58,73.42,73.51,9800.0,73.45,73.58,73.42,73.51,9800.0
2012-04-23 15:15:00,73.52,73.73,73.49,73.72,17800.0,73.52,73.73,73.49,73.72,17800.0
2012-04-23 15:20:00,73.7,73.79,73.68,73.73,31400.0,73.7,73.79,73.68,73.73,31400.0
2012-04-23 15:25:00,73.73,73.74,73.64,73.7,18100.0,73.73,73.74,73.64,73.7,18100.0
2012-04-23 15:30:00,73.74,73.79,73.61,73.66,19900.0,73.74,73.79,73.61,73.66,19900.0
2012-04-23 15:35:00,73.71,73.78,73.66,73.75,12900.0,73.71,73.78,73.66,73.75,12900.0
2012-04-23 15:40:00,73.75,73.88,73.71,73.79,24500.0,73.75,73.88,73.71,73.79,24500.0
2012-04-23 15:45:00,73.78,73.81,73.66,73.74,18700.0,73.78,73.81,73.66,73.74,18700.0
2012-04-23 15:50:00,73.75,73.91,73.72,73.87,40400.0,73.75,73.91,73.72,73.87,40400.0
2012-04-23 15:55:00,73.87,73.89,73.82,73.82,56000.0,73.87,73.89,73.82,73.82,56000.0
2012-04-24 09:30:00,73.68,73.93,73.38,73.39,27700.0,73.68,73.93,73.38,73.39,27700.0
2012-04-24 09:35:00,73.35,73.47,72.86,73.14,36300.0,73.35,73.47,72.86,73.14,36300.0
2012-04-24 09:40:00,73.11,73.21,72.95,72.98,21600.0,73.11,73.21,72.95,72.98,21600.0
2012-04-24 09:45:00,72.98,73.3,72.83,73.2,24000.0,72.98,73.3,72.83,73.2,24000.0
2012-04-24 09:50:00,73.25,73.31,73.17,73.17,25100.0,73.25,73.31,73.17,73.17,25100.0
2012-04-24 09:55:00,73.11,73.4,73.11,73.24,38700.0,73.11,73.4,73.11,73.24,38700.0
2012-04-24 10:00:00,73.33,73.41,73.08,73.41,17700.0,73.33,73.41,73.08,73.41,17700.0
2012-04-24 10:05:00,73.38,73.61,73.15,73.18,48600.0,73.38,73.61,73.15,73.18,48600.0
2012-04-24 10:10:00,73.18,73.19,72.94,73.02,24400.0,73.18,73.19,72.94,73.02,24400.0
2012-04-24 10:15:00,73.05,73.13,72.94,72.96,16700.0,73.05,73.13,72.94,72.96,16700.0
2012-04-24 10:20:00,72.95,72.98,72.9,72.93,12200.0,72.95,72.98,72.9,72.93,12200.0
2012-04-24 10:25:00,72.99,73.0,72.92,72.98,3600.0,72.99,73.0,72.92,72.98,3600.0
2012-04-24 10:30:00,72.99,73.15,72.98,73.01,18400.0,72.99,73.15,72.98,73.01,18400.0
2012-04-24 10:35:00,73.04,73.09,72.86,72.87,20100.0,73.04,73.09,72.86,72.87,20100.0
2012-04-24 10:40:00,72.87,72.94,72.75,72.78,16200.0,72.87,72.94,72.75,72.78,16200.0
2012-04-24 10:45:00,72.79,72.8,72.63,72.66,14400.0,72.79,72.8,72.63,72.66,14400.0
2012-04-24 10:50:00,72.62,72.66,72.41,72.59,16200.0,72.62,72.66,72.41,72.59,16200.0
2012-04-24 10:55:00,72.6,72.73,72.53,72.53,11600.0,72.6,72.73,72.53,72.53,11600.0
2012-04-24 11:00:00,72.54,72.62,72.5,72.51,11600.0,72.54,72.62,72.5,72.51,11600.0
2012-04-24 11:05:00,72.51,72.63,72.45,72.63,22900.0,72.51,72.63,72.45,72.63,22900.0
2012-04-24 11:10:00,72.63,72.91,72.58,72.89,16300.0,72.63,72.91,72.58,72.89,16300.0
2012-04-24 11:15:00,72.9,72.91,72.81,72.86,5300.0,72.9,72.91,72.81,72.86,5300.0
2012-04-24 11:20:00,72.88,72.92,72.75,72.87,26900.0,72.88,72.92,72.75,72.87,26900.0
2012-04-24 11:25:00,72.88,72.95,72.75,72.85,21200.0,72.88,72.95,72.75,72.85,21200.0
2012-04-24 11:30:00,72.86,72.91,72.72,72.85,12600.0,72.86,72.91,72.72,72.85,12600.0
2012-04-24 11:35:00,72.87,72.87,72.66,72.66,18900.0,72.87,72.87,72.66,72.66,18900.0
2012-04-24 11:40:00,72.66,72.72,72.58,72.62,9300.0,72.66,72.72,72.58,72.62,9300.0
2012-04-24 11:45:00,72.61,72.67,72.59,72.64,4400.0,72.61,72.67,72.59,72.64,4400.0
2012-04-24 11:50:00,72.64,72.65,72.57,72.57,3500.0,72.64,72.65,72.57,72.57,3500.0
2012-04-24 11:55:00,72.62,72.62,72.32,72.39,17000.0,72.62,72.62,72.32,72.39,17000.0
2012-04-24 12:00:00,72.41,72.51,72.4,72.48,6900.0,72.41,72.51,72.4,72.48,6900.0
2012-04-24 12:05:00,72.52,72.57,72.41,72.42,14800.0,72.52,72.57,72.41,72.42,14800.0
2012-04-24 12:10:00,72.44,72.52,72.44,72.47,1900.0,72.44,72.52,72.44,72.47,1900.0
2012-04-24 12:15:00,72.48,72.5,72.29,72.34,18300.0,72.48,72.5,72.29,72.34,18300.0
2012-04-24 12:20:00,72.32,72.35,72.1,72.18,20000.0,72.32,72.35,72.1,72.18,20000.0
2012-04-24 12:25:00,72.15,72.21,72.07,72.12,22700.0,72.15,72.21,72.07,72.12,22700.0
2012-04-24 12:30:00,72.13,72.18,71.97,71.97,29300.0,72.13,72.18,71.97,71.97,29300.0
2012-04-24 12:35:00,72.01,72.08,71.8,71.83,23100.0,72.01,72.08,71.8,71.83,23100.0
2012-04-24 12:40:00,71.81,71.86,71.66,71.71,21800.0,71.81,71.86,71.66,71.71,21800.0
2012-04-24 12:45:00,71.73,71.73,71.62,71.65,28700.0,71.73,71.73,71.62,71.65,28700.0
2012-04-24 12:50:00,71.64,71.77,71.51,71.51,32400.0,71.64,71.77,71.51,71.51,32400.0
2012-04-24 12:55:00,71.51,71.62,71.32,71.4,40700.0,71.51,71.62,71.32,71.4,40700.0
2012-04-24 13:00:00,71.39,71.39,71.07,71.07,55100.0,71.39,71.39,71.07,71.07,55100.0
2012-04-24 13:05:00,71.13,71.13,70.91,71.03,71500.0,71.13,71.13,70.91,71.03,71500.0
2012-04-24 13:10:00,71.05,71.29,71.02,71.2,43700.0,71.05,71.29,71.02,71.2,43700.0
2012-04-24 13:15:00,71.2,71.23,71.11,71.17,25800.0,71.2,71.23,71.11,71.17,25800.0
2012-04-24 13:20:00,71.19,71.24,71.03,71.05,27700.0,71.19,71.24,71.03,71.05,27700.0
2012-04-24 13:25:00,71.06,71.06,70.99,70.99,47100.0,71.06,71.06,70.99,70.99,47100.0
2012-04-24 13:30:00,71.0,71.24,70.91,71.1,46500.0,71.0,71.24,70.91,71.1,46500.0
2012-04-24 13:35:00,71.1,71.17,70.97,71.07,24700.0,71.1,71.17,70.97,71.07,24700.0
2012-04-24 13:40:00,71.05,71.2,70.97,71.0,31500.0,71.05,71.2,70.97,71.0,31500.0
2012-04-24 13:45:00,70.96,70.96,70.61,70.61,62200.0,70.96,70.96,70.61,70.61,62200.0
2012-04-24 13:50:00,70.61,70.68,70.22,70.3,113800.0,70.61,70.68,70.22,70.3,113800.0
2012-04-24 13:55:00,70.31,70.33,70.06,70.06,59500.0,70.31,70.33,70.06,70.06,59500.0
2012-04-24 14:00:00,70.06,70.06,69.64,69.86,193100.0,70.06,70.06,69.64,69.86,193100.0
2012-04-24 14:05:00,69.87,70.18,69.85,70.15,111300.0,69.87,70.18,69.85,70.15,111300.0
2012-04-24 14:10:00,70.15,70.44,70.04,70.39,52900.0,70.15,70.44,70.04,70.39,52900.0
2012-04-24 14:15:00,70.4,70.41,70.16,70.17,42900.0,70.4,70.41,70.16,70.17,42900.0
2012-04-24 14:20:00,70.16,70.28,70.08,70.2,27900.0,70.16,70.28,70.08,70.2,27900.0
2012-04-24 14:25:00,70.21,70.27,70.07,70.17,22400.0,70.21,70.27,70.07,70.17,22400.0
2012-04-24 14:30:00,70.16,70.24,70.1,70.2,22400.0,70.16,70.24,70.1,70.2,22400.0
2012-04-24 14:35:00,70.17,70.36,70.15,70.35,27200.0,70.17,70.36,70.15,70.35,27200.0
2012-04-24 14:40:00,70.37,70.5,70.31,70.5,26000.0,70.37,70.5,70.31,70.5,26000.0
2012-04-24 14:45:00,70.49,70.53,70.37,70.41,19500.0,70.49,70.53,70.37,70.41,19500.0
2012-04-24 14:50:00,70.36,70.44,70.24,70.41,18400.0,70.36,70.44,70.24,70.41,18400.0
2012-04-24 14:55:00,70.41,70.52,70.33,70.5,8500.0,70.41,70.52,70.33,70.5,8500.0
2012-04-24 15:00:00,70.49,70.49,70.24,70.3,20700.0,70.49,70.49,70.24,70.3,20700.0
2012-04-24 15:05:00,70.28,70.3,70.04,70.25,25300.0,70.28,70.3,70.04,70.25,25300.0
2012-04-24 15:10:00,70.28,70.28,70.13,70.22,21200.0,70.28,70.28,70.13,70.22,21200.0
2012-04-24 15:15:00,70.22,70.35,70.18,70.26,23300.0,70.22,70.35,70.18,70.26,23300.0
2012-04-24 15:20:00,70.29,70.5,70.27,70.5,22000.0,70.29,70.5,70.27,70.5,22000.0
2012-04-24 15:25:00,70.5,70.5,70.35,70.36,39300.0,70.5,70.5,70.35,70.36,39300.0
2012-04-24 15:30:00,70.37,70.51,70.32,70.5,17900.0,70.37,70.51,70.32,70.5,17900.0
2012-04-24 15:35:00,70.48,70.5,70.4,70.45,26400.0,70.48,70.5,70.4,70.45,26400.0
2012-04-24 15:40:00,70.44,70.51,70.06,70.1,77000.0,70.44,70.51,70.06,70.1,77000.0
2012-04-24 15:45:00,70.13,70.34,70.09,70.27,43100.0,70.13,70.34,70.09,70.27,43100.0
2012-04-24 15:50:00,70.26,70.3,70.13,70.13,60000.0,70.26,70.3,70.13,70.13,60000.0
2012-04-24 15:55:00,70.14,70.21,70.12,70.18,95900.0,70.14,70.21,70.12,70.18,95900.0
2012-04-25 09:30:00,71.23,71.24,70.5,70.6,110100.0,71.23,71.24,70.5,70.6,110100.0
2012-04-25 09:35:00,70.62,71.39,70.5,71.23,65400.0,70.62,71.39,70.5,71.23,65400.0
2012-04-25 09:40:00,71.3,71.39,71.12,71.24,38700.0,71.3,71.39,71.12,71.24,38700.0
2012-04-25 09:45:00,71.3,72.0,71.25,71.86,94500.0,71.3,72.0,71.25,71.86,94500.0
2012-04-25 09:50:00,71.85,72.15,71.85,72.02,44900.0,71.85,72.15,71.85,72.02,44900.0
2012-04-25 09:55:00,72.05,72.15,71.91,72.14,41100.0,72.05,72.15,71.91,72.14,41100.0
2012-04-25 10:00:00,72.08,72.44,72.08,72.38,56400.0,72.08,72.44,72.08,72.38,56400.0
2012-04-25 10:05:00,72.43,72.59,72.35,72.4,40700.0,72.43,72.59,72.35,72.4,40700.0
2012-04-25 10:10:00,72.4,72.5,72.04,72.13,56600.0,72.4,72.5,72.04,72.13,56600.0
2012-04-25 10:15:00,72.12,72.4,72.1,72.3,27700.0,72.12,72.4,72.1,72.3,27700.0
2012-04-25 10:20:00,72.27,72.35,72.04,72.09,27700.0,72.27,72.35,72.04,72.09,27700.0
2012-04-25 10:25:00,72.12,72.29,72.05,72.05,15400.0,72.12,72.29,72.05,72.05,15400.0
2012-04-25 10:30:00,72.05,72.26,72.05,72.26,15200.0,72.05,72.26,72.05,72.26,15200.0
2012-04-25 10:35:00,72.26,72.42,72.24,72.36,18200.0,72.26,72.42,72.24,72.36,18200.0
2012-04-25 10:40:00,72.34,72.38,72.2,72.22,15700.0,72.34,72.38,72.2,72.22,15700.0
2012-04-25 10:45:00,72.19,72.21,71.83,71.83,59800.0,72.19,72.21,71.83,71.83,59800.0
2012-04-25 10:50:00,71.83,71.87,71.52,71.56,31800.0,71.83,71.87,71.52,71.56,31800.0
2012-04-25 10:55:00,71.54,71.58,71.3,71.32,24400.0,71.54,71.58,71.3,71.32,24400.0
2012-04-25 11:00:00,71.34,71.4,71.2,71.26,21300.0,71.34,71.4,71.2,71.26,21300.0
2012-04-25 11:05:00,71.26,71.43,71.2,71.2,18700.0,71.26,71.43,71.2,71.2,18700.0
2012-04-25 11:10:00,71.24,71.28,71.03,71.05,39200.0,71.24,71.28,71.03,71.05,39200.0
2012-04-25 11:15:00,71.04,71.04,70.68,70.68,40700.0,71.04,71.04,70.68,70.68,40700.0
2012-04-25 11:20:00,70.66,70.69,70.52,70.53,43600.0,70.66,70.69,70.52,70.53,43600.0
2012-04-25 11:25:00,70.54,70.63,70.26,70.58,69300.0,70.54,70.63,70.26,70.58,69300.0
2012-04-25 11:30:00,70.58,70.63,70.31,70.34,55000.0,70.58,70.63,70.31,70.34,55000.0
2012-04-25 11:35:00,70.37,70.58,70.34,70.53,38000.0,70.37,70.58,70.34,70.53,38000.0
2012-04-25 11:40:00,70.53,70.57,70.44,70.45,19900.0,70.53,70.57,70.44,70.45,19900.0
2012-04-25 11:45:00,70.49,70.49,70.33,70.37,21000.0,70.49,70.49,70.33,70.37,21000.0
2012-04-25 11:50:00,70.35,70.4,70.34,70.37,13900.0,70.35,70.4,70.34,70.37,13900.0
2012-04-25 11:55:00,70.37,70.41,70.35,70.37,7700.0,70.37,70.41,70.35,70.37,7700.0
2012-04-25 12:00:00,70.35,70.61,70.34,70.6,29900.0,70.35,70.61,70.34,70.6,29900.0
2012-04-25 12:05:00,70.61,70.67,70.53,70.59,35100.0,70.61,70.67,70.53,70.59,35100.0
2012-04-25 12:10:00,70.58,70.72,70.53,70.7,23000.0,70.58,70.72,70.53,70.7,23000.0
2012-04-25 12:15:00,70.72,70.82,70.65,70.82,14200.0,70.72,70.82,70.65,70.82,14200.0
2012-04-25 12:20:00,70.85,71.22,70.84,71.08,43500.0,70.85,71.22,70.84,71.08,43500.0
2012-04-25 12:25:00,71.04,71.29,70.95,71.28,15100.0,71.04,71.29,70.95,71.28,15100.0
2012-04-25 12:30:00,71.26,71.28,71.09,71.2,8300.0,71.26,71.28,71.09,71.2,8300.0
2012-04-25 12:35:00,71.24,71.5,71.22,71.25,30800.0,71.24,71.5,71.22,71.25,30800.0
2012-04-25 12:40:00,71.27,71.39,71.15,71.34,7400.0,71.27,71.39,71.15,71.34,7400.0
2012-04-25 12:45:00,71.34,71.39,71.2,71.23,6500.0,71.34,71.39,71.2,71.23,6500.0
2012-04-25 12:50:00,71.22,71.39,71.22,71.33,10100.0,71.22,71.39,71.22,71.33,10100.0
2012-04-25 12:55:00,71.32,71.72,71.23,71.64,18600.0,71.32,71.72,71.23,71.64,18600.0
2012-04-25 13:00:00,71.65,71.78,71.59,71.67,33800.0,71.65,71.78,71.59,71.67,33800.0
2012-04-25 13:05:00,71.65,71.95,71.65,71.83,20700.0,71.65,71.95,71.65,71.83,20700.0
2012-04-25 13:10:00,71.77,71.9,71.71,71.9,9700.0,71.77,71.9,71.71,71.9,9700.0
2012-04-25 13:15:00,71.84,72.0,71.84,71.98,24000.0,71.84,72.0,71.84,71.98,24000.0
2012-04-25 13:20:00,72.0,72.2,71.95,72.09,38800.0,72.0,72.2,71.95,72.09,38800.0
2012-04-25 13:25:00,72.11,72.15,72.01,72.15,11000.0,72.11,72.15,72.01,72.15,11000.0
2012-04-25 13:30:00,72.14,72.23,72.11,72.14,17100.0,72.14,72.23,72.11,72.14,17100.0
2012-04-25 13:35:00,72.19,72.23,72.01,72.06,14900.0,72.19,72.23,72.01,72.06,14900.0
2012-04-25 13:40:00,72.06,72.13,71.92,71.97,14300.0,72.06,72.13,71.92,71.97,14300.0
2012-04-25 13:45:00,71.91,72.05,71.91,71.98,22200.0,71.91,72.05,71.91,71.98,22200.0
2012-04-25 13:50:00,71.97,72.22,71.96,72.13,21500.0,71.97,72.22,71.96,72.13,21500.0
2012-04-25 13:55:00,72.08,72.15,72.07,72.07,5400.0,72.08,72.15,72.07,72.07,5400.0
2012-04-25 14:00:00,72.11,72.11,71.91,71.99,31100.0,72.11,72.11,71.91,71.99,31100.0
2012-04-25 14:05:00,72.01,72.01,71.67,71.71,21400.0,72.01,72.01,71.67,71.71,21400.0
2012-04-25 14:10:00,71.71,71.8,71.52,71.79,33300.0,71.71,71.8,71.52,71.79,33300.0
2012-04-25 14:15:00,71.78,71.82,71.7,71.82,9500.0,71.78,71.82,71.7,71.82,9500.0
2012-04-25 14:20:00,71.82,72.1,71.77,72.03,51100.0,71.82,72.1,71.77,72.03,51100.0
2012-04-25 14:25:00,72.02,72.14,72.02,72.08,5900.0,72.02,72.14,72.02,72.08,5900.0
2012-04-25 14:30:00,72.11,72.14,71.82,71.89,13200.0,72.11,72.14,71.82,71.89,13200.0
2012-04-25 14:35:00,71.89,71.99,71.67,71.74,20800.0,71.89,71.99,71.67,71.74,20800.0
2012-04-25 14:40:00,71.75,71.88,71.67,71.79,8500.0,71.75,71.88,71.67,71.79,8500.0
2012-04-25 14:45:00,71.77,71.95,71.77,71.95,5600.0,71.77,71.95,71.77,71.95,5600.0
2012-04-25 14:50:00,71.95,72.0,71.83,71.99,6700.0,71.95,72.0,71.83,71.99,6700.0
2012-04-25 14:55:00,72.0,72.0,71.89,71.93,9500.0,72.0,72.0,71.89,71.93,9500.0
2012-04-25 15:00:00,71.97,71.98,71.86,71.87,15900.0,71.97,71.98,71.86,71.87,15900.0
2012-04-25 15:05:00,71.87,71.92,71.79,71.89,16000.0,71.87,71.92,71.79,71.89,16000.0
2012-04-25 15:10:00,71.9,71.95,71.77,71.77,13900.0,71.9,71.95,71.77,71.77,13900.0
2012-04-25 15:15:00,71.74,71.86,71.69,71.83,14700.0,71.74,71.86,71.69,71.83,14700.0
2012-04-25 15:20:00,71.84,71.93,71.83,71.91,14900.0,71.84,71.93,71.83,71.91,14900.0
2012-04-25 15:25:00,71.91,71.94,71.77,71.78,15700.0,71.91,71.94,71.77,71.78,15700.0
2012-04-25 15:30:00,71.82,71.91,71.76,71.91,18400.0,71.82,71.91,71.76,71.91,18400.0
2012-04-25 15:35:00,71.91,71.94,71.84,71.87,15700.0,71.91,71.94,71.84,71.87,15700.0
2012-04-25 15:40:00,71.86,71.87,71.77,71.82,19800.0,71.86,71.87,71.77,71.82,19800.0
2012-04-25 15:45:00,71.81,71.87,71.79,71.84,25400.0,71.81,71.87,71.79,71.84,25400.0
2012-04-25 15:50:00,71.85,71.94,71.79,71.88,33900.0,71.85,71.94,71.79,71.88,33900.0
2012-04-25 15:55:00,71.89,71.93,71.88,71.93,48800.0,71.89,71.93,71.88,71.93,48800.0
2012-04-26 09:30:00,72.09,72.85,72.04,72.72,71800.0,72.09,72.85,72.04,72.72,71800.0
2012-04-26 09:35:00,72.62,73.13,72.58,73.05,37700.0,72.62,73.13,72.58,73.05,37700.0
2012-04-26 09:40:00,73.1,73.2,72.96,73.03,41000.0,73.1,73.2,72.96,73.03,41000.0
2012-04-26 09:45:00,72.97,72.97,72.54,72.66,25400.0,72.97,72.97,72.54,72.66,25400.0
2012-04-26 09:50:00,72.67,72.91,72.63,72.72,34300.0,72.67,72.91,72.63,72.72,34300.0
2012-04-26 09:55:00,72.65,72.73,72.35,72.58,24700.0,72.65,72.73,72.35,72.58,24700.0
2012-04-26 10:00:00,72.61,72.66,72.43,72.5,15400.0,72.61,72.66,72.43,72.5,15400.0
2012-04-26 10:05:00,72.5,72.74,72.43,72.74,46500.0,72.5,72.74,72.43,72.74,46500.0
2012-04-26 10:10:00,72.69,72.98,72.62,72.62,32300.0,72.69,72.98,72.62,72.62,32300.0
2012-04-26 10:15:00,72.59,72.75,72.59,72.66,16300.0,72.59,72.75,72.59,72.66,16300.0
2012-04-26 10:20:00,72.66,72.66,72.28,72.32,23700.0,72.66,72.66,72.28,72.32,23700.0
2012-04-26 10:25:00,72.32,72.43,72.29,72.35,15000.0,72.32,72.43,72.29,72.35,15000.0
2012-04-26 10:30:00,72.37,72.41,72.3,72.39,28300.0,72.37,72.41,72.3,72.39,28300.0
2012-04-26 10:35:00,72.38,72.41,72.32,72.32,5600.0,72.38,72.41,72.32,72.32,5600.0
2012-04-26 10:40:00,72.3,72.54,72.27,72.54,11000.0,72.3,72.54,72.27,72.54,11000.0
2012-04-26 10:45:00,72.54,72.7,72.54,72.7,8900.0,72.54,72.7,72.54,72.7,8900.0
2012-04-26 10:50:00,72.7,72.7,72.43,72.51,7100.0,72.7,72.7,72.43,72.51,7100.0
2012-04-26 10:55:00,72.5,72.65,72.48,72.51,4400.0,72.5,72.65,72.48,72.51,4400.0
2012-04-26 11:00:00,72.47,72.58,72.44,72.46,5700.0,72.47,72.58,72.44,72.46,5700.0
2012-04-26 11:05:00,72.47,72.51,72.43,72.5,9100.0,72.47,72.51,72.43,72.5,9100.0
2012-04-26 11:10:00,72.51,72.51,72.25,72.25,12900.0,72.51,72.51,72.25,72.25,12900.0
2012-04-26 11:15:00,72.25,72.29,72.12,72.15,24400.0,72.25,72.29,72.12,72.15,24400.0
2012-04-26 11:20:00,72.17,72.33,72.17,72.25,14500.0,72.17,72.33,72.17,72.25,14500.0
2012-04-26 11:25:00,72.27,72.36,72.21,72.36,11800.0,72.27,72.36,72.21,72.36,11800.0
2012-04-26 11:30:00,72.29,72.3,72.24,72.3,3600.0,72.29,72.3,72.24,72.3,3600.0
2012-04-26 11:35:00,72.33,72.49,72.33,72.47,5600.0,72.33,72.49,72.33,72.47,5600.0
2012-04-26 11:40:00,72.41,72.48,72.39,72.41,7700.0,72.41,72.48,72.39,72.41,7700.0
2012-04-26 11:45:00,72.44,72.49,72.41,72.49,9700.0,72.44,72.49,72.41,72.49,9700.0
2012-04-26 11:50:00,72.5,72.66,72.5,72.65,3500.0,72.5,72.66,72.5,72.65,3500.0
2012-04-26 11:55:00,72.65,72.68,72.56,72.56,6000.0,72.65,72.68,72.56,72.56,6000.0
2012-04-26 12:00:00,72.61,72.65,72.58,72.62,5200.0,72.61,72.65,72.58,72.62,5200.0
2012-04-26 12:05:00,72.63,72.7,72.58,72.7,9200.0,72.63,72.7,72.58,72.7,9200.0
2012-04-26 12:10:00,72.7,72.92,72.7,72.92,8300.0,72.7,72.92,72.7,72.92,8300.0
2012-04-26 12:15:00,72.87,72.91,72.83,72.89,9400.0,72.87,72.91,72.83,72.89,9400.0
2012-04-26 12:20:00,72.9,72.91,72.76,72.8,3600.0,72.9,72.91,72.76,72.8,3600.0
2012-04-26 12:25:00,72.79,72.92,72.78,72.9,5800.0,72.79,72.92,72.78,72.9,5800.0
2012-04-26 12:30:00,72.92,72.95,72.86,72.86,5400.0,72.92,72.95,72.86,72.86,5400.0
2012-04-26 12:35:00,72.9,72.93,72.85,72.89,4100.0,72.9,72.93,72.85,72.89,4100.0
2012-04-26 12:40:00,72.92,72.97,72.88,72.91,2800.0,72.92,72.97,72.88,72.91,2800.0
2012-04-26 12:45:00,72.93,72.99,72.92,72.97,4100.0,72.93,72.99,72.92,72.97,4100.0
2012-04-26 12:50:00,72.97,72.97,72.85,72.89,7800.0,72.97,72.97,72.85,72.89,7800.0
2012-04-26 12:55:00,72.89,72.92,72.82,72.92,7200.0,72.89,72.92,72.82,72.92,7200.0
2012-04-26 13:00:00,72.9,72.98,72.84,72.86,6900.0,72.9,72.98,72.84,72.86,6900.0
2012-04-26 13:05:00,72.89,72.92,72.8,72.91,5200.0,72.89,72.92,72.8,72.91,5200.0
2012-04-26 13:10:00,72.91,72.94,72.85,72.9,4900.0,72.91,72.94,72.85,72.9,4900.0
2012-04-26 13:15:00,72.86,72.99,72.86,72.99,16600.0,72.86,72.99,72.86,72.99,16600.0
2012-04-26 13:20:00,72.97,73.01,72.91,72.91,14700.0,72.97,73.01,72.91,72.91,14700.0
2012-04-26 13:25:00,72.9,72.93,72.87,72.88,4500.0,72.9,72.93,72.87,72.88,4500.0
2012-04-26 13:30:00,72.91,72.95,72.89,72.94,10400.0,72.91,72.95,72.89,72.94,10400.0
2012-04-26 13:35:00,72.93,73.07,72.93,73.0,24100.0,72.93,73.07,72.93,73.0,24100.0
2012-04-26 13:40:00,72.99,73.06,72.92,73.01,12900.0,72.99,73.06,72.92,73.01,12900.0
2012-04-26 13:45:00,73.01,73.03,72.95,72.96,8500.0,73.01,73.03,72.95,72.96,8500.0
2012-04-26 13:50:00,72.95,73.03,72.95,73.03,18600.0,72.95,73.03,72.95,73.03,18600.0
2012-04-26 13:55:00,73.05,73.15,73.02,73.14,12300.0,73.05,73.15,73.02,73.14,12300.0
2012-04-26 14:00:00,73.11,73.33,73.11,73.25,36100.0,73.11,73.33,73.11,73.25,36100.0
2012-04-26 14:05:00,73.24,73.25,73.14,73.15,10400.0,73.24,73.25,73.14,73.15,10400.0
2012-04-26 14:10:00,73.16,73.25,73.15,73.21,21100.0,73.16,73.25,73.15,73.21,21100.0
2012-04-26 14:15:00,73.2,73.26,73.18,73.22,16900.0,73.2,73.26,73.18,73.22,16900.0
2012-04-26 14:20:00,73.24,73.35,73.21,73.33,16900.0,73.24,73.35,73.21,73.33,16900.0
2012-04-26 14:25:00,73.32,73.35,73.22,73.26,53700.0,73.32,73.35,73.22,73.26,53700.0
2012-04-26 14:30:00,73.3,73.3,73.22,73.24,9200.0,73.3,73.3,73.22,73.24,9200.0
2012-04-26 14:35:00,73.26,73.34,73.25,73.29,7400.0,73.26,73.34,73.25,73.29,7400.0
2012-04-26 14:40:00,73.29,73.4,73.26,73.38,23400.0,73.29,73.4,73.26,73.38,23400.0
2012-04-26 14:45:00,73.39,73.42,73.33,73.39,17600.0,73.39,73.42,73.33,73.39,17600.0
2012-04-26 14:50:00,73.4,73.47,73.37,73.37,14700.0,73.4,73.47,73.37,73.37,14700.0
2012-04-26 14:55:00,73.39,73.48,73.36,73.45,10200.0,73.39,73.48,73.36,73.45,10200.0
2012-04-26 15:00:00,73.44,73.47,73.38,73.38,12100.0,73.44,73.47,73.38,73.38,12100.0
2012-04-26 15:05:00,73.41,73.41,73.29,73.29,16800.0,73.41,73.41,73.29,73.29,16800.0
2012-04-26 15:10:00,73.29,73.41,73.28,73.41,15600.0,73.29,73.41,73.28,73.41,15600.0
2012-04-26 15:15:00,73.4,73.45,73.4,73.44,25600.0,73.4,73.45,73.4,73.44,25600.0
2012-04-26 15:20:00,73.44,73.49,73.41,73.49,39700.0,73.44,73.49,73.41,73.49,39700.0
2012-04-26 15:25:00,73.47,73.54,73.37,73.53,23300.0,73.47,73.54,73.37,73.53,23300.0
2012-04-26 15:30:00,73.53,73.67,73.53,73.66,37200.0,73.53,73.67,73.53,73.66,37200.0
2012-04-26 15:35:00,73.63,73.67,73.48,73.48,23700.0,73.63,73.67,73.48,73.48,23700.0
2012-04-26 15:40:00,73.48,73.52,73.41,73.5,27700.0,73.48,73.52,73.41,73.5,27700.0
2012-04-26 15:45:00,73.5,73.65,73.5,73.55,49200.0,73.5,73.65,73.5,73.55,49200.0
2012-04-26 15:50:00,73.54,73.55,73.46,73.49,30800.0,73.54,73.55,73.46,73.49,30800.0
2012-04-26 15:55:00,73.49,73.49,73.3,73.42,78500.0,73.49,73.49,73.3,73.42,78500.0
2012-04-27 09:30:00,73.39,73.52,73.25,73.27,57000.0,73.39,73.52,73.25,73.27,57000.0
2012-04-27 09:35:00,73.27,73.27,72.88,73.03,34300.0,73.27,73.27,72.88,73.03,34300.0
2012-04-27 09:40:00,73.0,73.07,72.53,72.53,38100.0,73.0,73.07,72.53,72.53,38100.0
2012-04-27 09:45:00,72.53,72.74,72.5,72.74,26300.0,72.53,72.74,72.5,72.74,26300.0
2012-04-27 09:50:00,72.75,73.24,72.72,73.19,26900.0,72.75,73.24,72.72,73.19,26900.0
2012-04-27 09:55:00,73.21,73.5,73.21,73.4,21500.0,73.21,73.5,73.21,73.4,21500.0
2012-04-27 10:00:00,73.38,73.38,72.99,73.13,42200.0,73.38,73.38,72.99,73.13,42200.0
2012-04-27 10:05:00,73.07,73.23,73.01,73.21,24800.0,73.07,73.23,73.01,73.21,24800.0
2012-04-27 10:10:00,73.21,73.21,72.86,72.91,13300.0,73.21,73.21,72.86,72.91,13300.0
2012-04-27 10:15:00,72.91,72.98,72.68,72.83,11100.0,72.91,72.98,72.68,72.83,11100.0
2012-04-27 10:20:00,72.82,72.87,72.58,72.69,14700.0,72.82,72.87,72.58,72.69,14700.0
2012-04-27 10:25:00,72.69,72.9,72.69,72.88,6300.0,72.69,72.9,72.69,72.88,6300.0
2012-04-27 10:30:00,72.88,73.09,72.72,73.01,9500.0,72.88,73.09,72.72,73.01,9500.0
2012-04-27 10:35:00,73.06,73.25,73.01,73.22,13000.0,73.06,73.25,73.01,73.22,13000.0
2012-04-27 10:40:00,73.22,73.22,73.01,73.07,10300.0,73.22,73.22,73.01,73.07,10300.0
2012-04-27 10:45:00,73.12,73.13,72.96,72.96,14900.0,73.12,73.13,72.96,72.96,14900.0
2012-04-27 10:50:00,73.0,73.21,72.97,73.21,19100.0,73.0,73.21,72.97,73.21,19100.0
2012-04-27 10:55:00,73.24,73.26,73.09,73.19,20600.0,73.24,73.26,73.09,73.19,20600.0
2012-04-27 11:00:00,73.14,73.33,73.14,73.24,14100.0,73.14,73.33,73.14,73.24,14100.0
2012-04-27 11:05:00,73.25,73.48,73.25,73.41,31000.0,73.25,73.48,73.25,73.41,31000.0
2012-04-27 11:10:00,73.4,74.02,73.4,73.88,64900.0,73.4,74.02,73.4,73.88,64900.0
2012-04-27 11:15:00,73.85,74.24,73.84,74.03,77800.0,73.85,74.24,73.84,74.03,77800.0
2012-04-27 11:20:00,74.04,74.06,73.88,74.0,12200.0,74.04,74.06,73.88,74.0,12200.0
2012-04-27 11:25:00,74.0,74.0,73.87,73.9,12100.0,74.0,74.0,73.87,73.9,12100.0
2012-04-27 11:30:00,73.89,74.0,73.81,74.0,7100.0,73.89,74.0,73.81,74.0,7100.0
2012-04-27 11:35:00,74.0,74.0,73.91,74.0,17900.0,74.0,74.0,73.91,74.0,17900.0
2012-04-27 11:40:00,73.96,73.98,73.82,73.84,8800.0,73.96,73.98,73.82,73.84,8800.0
2012-04-27 11:45:00,73.85,73.95,73.84,73.95,7800.0,73.85,73.95,73.84,73.95,7800.0
2012-04-27 11:50:00,73.95,73.99,73.85,73.94,8100.0,73.95,73.99,73.85,73.94,8100.0
2012-04-27 11:55:00,73.98,73.99,73.91,73.97,4800.0,73.98,73.99,73.91,73.97,4800.0
2012-04-27 12:00:00,73.97,74.0,73.92,73.97,10100.0,73.97,74.0,73.92,73.97,10100.0
2012-04-27 12:05:00,73.99,74.15,73.96,74.12,19200.0,73.99,74.15,73.96,74.12,19200.0
2012-04-27 12:10:00,74.12,74.14,74.03,74.1,71700.0,74.12,74.14,74.03,74.1,71700.0
2012-04-27 12:15:00,74.1,74.1,74.04,74.05,8800.0,74.1,74.1,74.04,74.05,8800.0
2012-04-27 12:20:00,74.05,74.07,74.02,74.03,5000.0,74.05,74.07,74.02,74.03,5000.0
2012-04-27 12:25:00,74.03,74.1,74.03,74.07,6000.0,74.03,74.1,74.03,74.07,6000.0
2012-04-27 12:30:00,74.1,74.15,74.07,74.07,7700.0,74.1,74.15,74.07,74.07,7700.0
2012-04-27 12:35:00,74.07,74.15,74.06,74.1,12500.0,74.07,74.15,74.06,74.1,12500.0
2012-04-27 12:40:00,74.1,74.17,74.09,74.13,22400.0,74.1,74.17,74.09,74.13,22400.0
2012-04-27 12:45:00,74.11,74.4,74.06,74.31,75900.0,74.11,74.4,74.06,74.31,75900.0
2012-04-27 12:50:00,74.35,74.48,74.32,74.48,15400.0,74.35,74.48,74.32,74.48,15400.0
2012-04-27 12:55:00,74.46,74.64,74.45,74.52,25500.0,74.46,74.64,74.45,74.52,25500.0
2012-04-27 13:00:00,74.49,74.61,74.44,74.61,10900.0,74.49,74.61,74.44,74.61,10900.0
2012-04-27 13:05:00,74.61,74.84,74.6,74.65,33700.0,74.61,74.84,74.6,74.65,33700.0
2012-04-27 13:10:00,74.64,74.75,74.62,74.72,12900.0,74.64,74.75,74.62,74.72,12900.0
2012-04-27 13:15:00,74.74,74.78,74.73,74.76,12700.0,74.74,74.78,74.73,74.76,12700.0
2012-04-27 13:20:00,74.74,74.76,74.68,74.7,5500.0,74.74,74.76,74.68,74.7,5500.0
2012-04-27 13:25:00,74.71,74.84,74.68,74.81,12100.0,74.71,74.84,74.68,74.81,12100.0
2012-04-27 13:30:00,74.8,74.8,74.64,74.79,13400.0,74.8,74.8,74.64,74.79,13400.0
2012-04-27 13:35:00,74.79,74.91,74.68,74.72,18000.0,74.79,74.91,74.68,74.72,18000.0
2012-04-27 13:40:00,74.68,74.79,74.62,74.62,22900.0,74.68,74.79,74.62,74.62,22900.0
2012-04-27 13:45:00,74.63,74.63,74.5,74.6,11800.0,74.63,74.63,74.5,74.6,11800.0
2012-04-27 13:50:00,74.61,74.64,74.54,74.54,5900.0,74.61,74.64,74.54,74.54,5900.0
2012-04-27 13:55:00,74.53,74.55,74.38,74.53,13800.0,74.53,74.55,74.38,74.53,13800.0
2012-04-27 14:00:00,74.51,74.53,74.44,74.46,12500.0,74.51,74.53,74.44,74.46,12500.0
2012-04-27 14:05:00,74.48,74.61,74.47,74.61,7900.0,74.48,74.61,74.47,74.61,7900.0
2012-04-27 14:10:00,74.61,74.61,74.55,74.59,13700.0,74.61,74.61,74.55,74.59,13700.0
2012-04-27 14:15:00,74.59,74.64,74.55,74.63,8600.0,74.59,74.64,74.55,74.63,8600.0
2012-04-27 14:20:00,74.59,74.65,74.57,74.64,5900.0,74.59,74.65,74.57,74.64,5900.0
2012-04-27 14:25:00,74.62,74.64,74.55,74.55,28100.0,74.62,74.64,74.55,74.55,28100.0
2012-04-27 14:30:00,74.55,74.57,74.52,74.55,14000.0,74.55,74.57,74.52,74.55,14000.0
2012-04-27 14:35:00,74.55,74.64,74.52,74.6,7800.0,74.55,74.64,74.52,74.6,7800.0
2012-04-27 14:40:00,74.61,74.61,74.55,74.6,7300.0,74.61,74.61,74.55,74.6,7300.0
2012-04-27 14:45:00,74.57,74.6,74.55,74.59,8600.0,74.57,74.6,74.55,74.59,8600.0
2012-04-27 14:50:00,74.58,74.66,74.55,74.65,24100.0,74.58,74.66,74.55,74.65,24100.0
2012-04-27 14:55:00,74.67,74.67,74.56,74.57,7700.0,74.67,74.67,74.56,74.57,7700.0
2012-04-27 15:00:00,74.59,74.62,74.55,74.58,20800.0,74.59,74.62,74.55,74.58,20800.0
2012-04-27 15:05:00,74.57,74.7,74.55,74.66,12700.0,74.57,74.7,74.55,74.66,12700.0
2012-04-27 15:10:00,74.67,74.78,74.63,74.75,8700.0,74.67,74.78,74.63,74.75,8700.0
2012-04-27 15:15:00,74.75,74.81,74.71,74.79,29300.0,74.75,74.81,74.71,74.79,29300.0
2012-04-27 15:20:00,74.78,74.83,74.72,74.81,15100.0,74.78,74.83,74.72,74.81,15100.0
2012-04-27 15:25:00,74.79,74.82,74.75,74.75,10500.0,74.79,74.82,74.75,74.75,10500.0
2012-04-27 15:30:00,74.76,74.83,74.75,74.8,14300.0,74.76,74.83,74.75,74.8,14300.0
2012-04-27 15:35:00,74.82,74.83,74.74,74.74,11800.0,74.82,74.83,74.74,74.74,11800.0
2012-04-27 15:40:00,74.74,74.82,74.72,74.8,44900.0,74.74,74.82,74.72,74.8,44900.0
2012-04-27 15:45:00,74.78,74.79,74.67,74.69,23400.0,74.78,74.79,74.67,74.69,23400.0
2012-04-27 15:50:00,74.72,74.78,74.68,74.73,33100.0,74.72,74.78,74.68,74.73,33100.0
2012-04-27 15:55:00,74.73,74.77,74.66,74.67,58900.0,74.73,74.77,74.66,74.67,58900.0
2012-04-30 09:30:00,74.45,74.59,74.41,74.51,26500.0,74.45,74.59,74.41,74.51,26500.0
2012-04-30 09:35:00,74.53,74.63,74.28,74.52,20700.0,74.53,74.63,74.28,74.52,20700.0
2012-04-30 09:40:00,74.49,74.83,74.25,74.38,35200.0,74.49,74.83,74.25,74.38,35200.0
2012-04-30 09:45:00,74.38,74.55,74.26,74.46,26700.0,74.38,74.55,74.26,74.46,26700.0
2012-04-30 09:50:00,74.47,74.54,74.36,74.49,20300.0,74.47,74.54,74.36,74.49,20300.0
2012-04-30 09:55:00,74.49,74.51,74.32,74.43,20900.0,74.49,74.51,74.32,74.43,20900.0
2012-04-30 10:00:00,74.49,74.51,74.3,74.49,33000.0,74.49,74.51,74.3,74.49,33000.0
2012-04-30 10:05:00,74.5,74.55,74.42,74.45,14500.0,74.5,74.55,74.42,74.45,14500.0
2012-04-30 10:10:00,74.47,74.6,74.36,74.56,17100.0,74.47,74.6,74.36,74.56,17100.0
2012-04-30 10:15:00,74.6,74.74,74.43,74.43,17400.0,74.6,74.74,74.43,74.43,17400.0
2012-04-30 10:20:00,74.47,74.53,74.42,74.45,9900.0,74.47,74.53,74.42,74.45,9900.0
2012-04-30 10:25:00,74.46,74.51,74.37,74.42,18000.0,74.46,74.51,74.37,74.42,18000.0
2012-04-30 10:30:00,74.37,74.44,74.2,74.43,22700.0,74.37,74.44,74.2,74.43,22700.0
2012-04-30 10:35:00,74.44,74.56,74.36,74.49,37900.0,74.44,74.56,74.36,74.49,37900.0
2012-04-30 10:40:00,74.49,74.57,74.4,74.49,19500.0,74.49,74.57,74.4,74.49,19500.0
2012-04-30 10:45:00,74.48,74.48,74.15,74.17,34000.0,74.48,74.48,74.15,74.17,34000.0
2012-04-30 10:50:00,74.17,74.17,73.9,74.0,16300.0,74.17,74.17,73.9,74.0,16300.0
2012-04-30 10:55:00,74.03,74.19,74.03,74.19,7200.0,74.03,74.19,74.03,74.19,7200.0
2012-04-30 11:00:00,74.19,74.19,73.93,73.99,12900.0,74.19,74.19,73.93,73.99,12900.0
2012-04-30 11:05:00,73.97,74.1,73.97,73.98,7200.0,73.97,74.1,73.97,73.98,7200.0
2012-04-30 11:10:00,74.02,74.1,74.01,74.06,9100.0,74.02,74.1,74.01,74.06,9100.0
2012-04-30 11:15:00,74.06,74.12,74.02,74.04,5300.0,74.06,74.12,74.02,74.04,5300.0
2012-04-30 11:20:00,74.1,74.23,74.1,74.19,8800.0,74.1,74.23,74.1,74.19,8800.0
2012-04-30 11:25:00,74.28,74.3,74.08,74.24,4300.0,74.28,74.3,74.08,74.24,4300.0
2012-04-30 11:30:00,74.21,74.23,74.07,74.07,4800.0,74.21,74.23,74.07,74.07,4800.0
2012-04-30 11:35:00,74.0,74.01,73.74,73.8,39200.0,74.0,74.01,73.74,73.8,39200.0
2012-04-30 11:40:00,73.8,74.01,73.8,74.01,18100.0,73.8,74.01,73.8,74.01,18100.0
2012-04-30 11:45:00,74.05,74.08,73.99,73.99,14200.0,74.05,74.08,73.99,73.99,14200.0
2012-04-30 11:50:00,73.99,73.99,73.85,73.85,14000.0,73.99,73.99,73.85,73.85,14000.0
2012-04-30 11:55:00,73.85,73.88,73.78,73.82,5500.0,73.85,73.88,73.78,73.82,5500.0
2012-04-30 12:00:00,73.8,73.83,73.75,73.76,13000.0,73.8,73.83,73.75,73.76,13000.0
2012-04-30 12:05:00,73.79,73.85,73.77,73.85,8000.0,73.79,73.85,73.77,73.85,8000.0
2012-04-30 12:10:00,73.83,73.86,73.73,73.73,4100.0,73.83,73.86,73.73,73.73,4100.0
2012-04-30 12:15:00,73.73,73.83,73.73,73.82,9800.0,73.73,73.83,73.73,73.82,9800.0
2012-04-30 12:20:00,73.83,73.84,73.75,73.81,13400.0,73.83,73.84,73.75,73.81,13400.0
2012-04-30 12:25:00,73.76,73.82,73.73,73.73,9300.0,73.76,73.82,73.73,73.73,9300.0
2012-04-30 12:30:00,73.75,73.8,73.71,73.76,15100.0,73.75,73.8,73.71,73.76,15100.0
2012-04-30 12:35:00,73.77,73.83,73.76,73.79,7100.0,73.77,73.83,73.76,73.79,7100.0
2012-04-30 12:40:00,73.79,73.89,73.78,73.88,81300.0,73.79,73.89,73.78,73.88,81300.0
2012-04-30 12:45:00,73.88,74.04,73.88,74.04,7700.0,73.88,74.04,73.88,74.04,7700.0
2012-04-30 12:50:00,74.03,74.17,74.02,74.16,6900.0,74.03,74.17,74.02,74.16,6900.0
2012-04-30 12:55:00,74.15,74.2,74.15,74.15,11200.0,74.15,74.2,74.15,74.15,11200.0
2012-04-30 13:00:00,74.15,74.17,74.06,74.06,7300.0,74.15,74.17,74.06,74.06,7300.0
2012-04-30 13:05:00,74.05,74.06,73.91,73.93,6200.0,74.05,74.06,73.91,73.93,6200.0
2012-04-30 13:10:00,73.93,74.12,73.9,74.06,24000.0,73.93,74.12,73.9,74.06,24000.0
2012-04-30 13:15:00,74.08,74.09,73.97,73.99,3700.0,74.08,74.09,73.97,73.99,3700.0
2012-04-30 13:20:00,73.97,73.97,73.84,73.88,7000.0,73.97,73.97,73.84,73.88,7000.0
2012-04-30 13:25:00,73.88,73.89,73.77,73.83,10700.0,73.88,73.89,73.77,73.83,10700.0
2012-04-30 13:30:00,73.82,73.86,73.76,73.8,5800.0,73.82,73.86,73.76,73.8,5800.0
2012-04-30 13:35:00,73.81,73.98,73.81,73.98,9300.0,73.81,73.98,73.81,73.98,9300.0
2012-04-30 13:40:00,73.98,74.0,73.85,73.98,9500.0,73.98,74.0,73.85,73.98,9500.0
2012-04-30 13:45:00,73.96,73.98,73.9,73.98,5300.0,73.96,73.98,73.9,73.98,5300.0
2012-04-30 13:50:00,74.01,74.14,73.98,74.14,5800.0,74.01,74.14,73.98,74.14,5800.0
2012-04-30 13:55:00,74.12,74.14,74.04,74.13,5400.0,74.12,74.14,74.04,74.13,5400.0
2012-04-30 14:00:00,74.11,74.11,73.94,73.94,6500.0,74.11,74.11,73.94,73.94,6500.0
2012-04-30 14:05:00,74.0,74.0,73.84,73.92,18800.0,74.0,74.0,73.84,73.92,18800.0
2012-04-30 14:10:00,73.94,73.97,73.84,73.91,3200.0,73.94,73.97,73.84,73.91,3200.0
2012-04-30 14:15:00,73.89,73.96,73.84,73.89,9100.0,73.89,73.96,73.84,73.89,9100.0
2012-04-30 14:20:00,73.9,73.91,73.87,73.9,6000.0,73.9,73.91,73.87,73.9,6000.0
2012-04-30 14:25:00,73.89,73.9,73.83,73.89,9100.0,73.89,73.9,73.83,73.89,9100.0
2012-04-30 14:30:00,73.88,73.88,73.73,73.84,21900.0,73.88,73.88,73.73,73.84,21900.0
2012-04-30 14:35:00,73.83,73.84,73.72,73.74,9800.0,73.83,73.84,73.72,73.74,9800.0
2012-04-30 14:40:00,73.75,73.9,73.74,73.87,12900.0,73.75,73.9,73.74,73.87,12900.0
2012-04-30 14:45:00,73.87,73.94,73.81,73.9,15100.0,73.87,73.94,73.81,73.9,15100.0
2012-04-30 14:50:00,73.88,73.96,73.86,73.94,5900.0,73.88,73.96,73.86,73.94,5900.0
2012-04-30 14:55:00,73.93,73.93,73.88,73.9,7200.0,73.93,73.93,73.88,73.9,7200.0
2012-04-30 15:00:00,73.91,73.92,73.81,73.82,18000.0,73.91,73.92,73.81,73.82,18000.0
2012-04-30 15:05:00,73.84,73.86,73.76,73.79,19800.0,73.84,73.86,73.76,73.79,19800.0
2012-04-30 15:10:00,73.78,73.85,73.72,73.72,14500.0,73.78,73.85,73.72,73.72,14500.0
2012-04-30 15:15:00,73.73,73.99,73.73,73.99,15500.0,73.73,73.99,73.73,73.99,15500.0
2012-04-30 15:20:00,74.0,74.19,73.98,74.15,24500.0,74.0,74.19,73.98,74.15,24500.0
2012-04-30 15:25:00,74.15,74.65,74.12,74.24,82800.0,74.15,74.65,74.12,74.24,82800.0
2012-04-30 15:30:00,74.24,74.3,74.14,74.27,38900.0,74.24,74.3,74.14,74.27,38900.0
2012-04-30 15:35:00,74.26,74.39,74.06,74.18,44700.0,74.26,74.39,74.06,74.18,44700.0
2012-04-30 15:40:00,74.18,74.34,74.17,74.28,12800.0,74.18,74.34,74.17,74.28,12800.0
2012-04-30 15:45:00,74.27,74.3,74.13,74.18,10100.0,74.27,74.3,74.13,74.18,10100.0
2012-04-30 15:50:00,74.2,74.22,74.1,74.2,16000.0,74.2,74.22,74.1,74.2,16000.0
2012-04-30 15:55:00,74.19,74.2,74.11,74.15,23800.0,74.19,74.2,74.11,74.15,23800.0
2012-05-01 09:30:00,74.0,74.25,73.71,73.95,63700.0,74.0,74.25,73.71,73.95,63700.0
2012-05-01 09:35:00,73.91,74.25,73.91,74.22,31000.0,73.91,74.25,73.91,74.22,31000.0
2012-05-01 09:40:00,74.24,75.34,74.21,75.02,102700.0,74.24,75.34,74.21,75.02,102700.0
2012-05-01 09:45:00,75.01,75.1,74.51,74.57,31600.0,75.01,75.1,74.51,74.57,31600.0
2012-05-01 09:50:00,74.62,74.74,74.5,74.5,15700.0,74.62,74.74,74.5,74.5,15700.0
2012-05-01 09:55:00,74.51,74.51,74.21,74.24,26700.0,74.51,74.51,74.21,74.24,26700.0
2012-05-01 10:00:00,74.29,75.0,74.15,74.9,32100.0,74.29,75.0,74.15,74.9,32100.0
2012-05-01 10:05:00,74.9,75.07,74.82,74.99,21900.0,74.9,75.07,74.82,74.99,21900.0
2012-05-01 10:10:00,74.94,75.07,74.84,75.07,15000.0,74.94,75.07,74.84,75.07,15000.0
2012-05-01 10:15:00,75.07,75.29,75.06,75.1,27500.0,75.07,75.29,75.06,75.1,27500.0
2012-05-01 10:20:00,75.12,75.6,75.09,75.59,50300.0,75.12,75.6,75.09,75.59,50300.0
2012-05-01 10:25:00,75.6,75.71,75.55,75.65,22100.0,75.6,75.71,75.55,75.65,22100.0
2012-05-01 10:30:00,75.7,75.78,75.63,75.7,20700.0,75.7,75.78,75.63,75.7,20700.0
2012-05-01 10:35:00,75.69,75.7,75.56,75.62,19700.0,75.69,75.7,75.56,75.62,19700.0
2012-05-01 10:40:00,75.58,75.75,75.56,75.73,23600.0,75.58,75.75,75.56,75.73,23600.0
2012-05-01 10:45:00,75.73,75.92,75.73,75.91,27200.0,75.73,75.92,75.73,75.91,27200.0
2012-05-01 10:50:00,75.91,76.04,75.81,75.81,40700.0,75.91,76.04,75.81,75.81,40700.0
2012-05-01 10:55:00,75.83,75.89,75.67,75.74,24800.0,75.83,75.89,75.67,75.74,24800.0
2012-05-01 11:00:00,75.77,76.12,75.77,76.1,41900.0,75.77,76.12,75.77,76.1,41900.0
2012-05-01 11:05:00,76.09,76.34,76.07,76.34,43600.0,76.09,76.34,76.07,76.34,43600.0
2012-05-01 11:10:00,76.35,76.41,76.23,76.38,36700.0,76.35,76.41,76.23,76.38,36700.0
2012-05-01 11:15:00,76.41,76.45,76.32,76.37,32800.0,76.41,76.45,76.32,76.37,32800.0
2012-05-01 11:20:00,76.4,76.42,76.24,76.37,12800.0,76.4,76.42,76.24,76.37,12800.0
2012-05-01 11:25:00,76.39,76.43,76.31,76.4,18200.0,76.39,76.43,76.31,76.4,18200.0
2012-05-01 11:30:00,76.43,76.82,76.43,76.73,65900.0,76.43,76.82,76.43,76.73,65900.0
2012-05-01 11:35:00,76.72,76.75,76.6,76.61,16800.0,76.72,76.75,76.6,76.61,16800.0
2012-05-01 11:40:00,76.68,76.72,76.56,76.65,18900.0,76.68,76.72,76.56,76.65,18900.0
2012-05-01 11:45:00,76.63,76.87,76.63,76.81,16600.0,76.63,76.87,76.63,76.81,16600.0
2012-05-01 11:50:00,76.84,76.87,76.73,76.83,14700.0,76.84,76.87,76.73,76.83,14700.0
2012-05-01 11:55:00,76.8,76.83,76.45,76.46,26900.0,76.8,76.83,76.45,76.46,26900.0
2012-05-01 12:00:00,76.49,76.55,76.38,76.43,23500.0,76.49,76.55,76.38,76.43,23500.0
2012-05-01 12:05:00,76.38,76.47,76.22,76.27,17800.0,76.38,76.47,76.22,76.27,17800.0
2012-05-01 12:10:00,76.27,76.31,76.1,76.1,15600.0,76.27,76.31,76.1,76.1,15600.0
2012-05-01 12:15:00,76.1,76.49,76.07,76.49,33400.0,76.1,76.49,76.07,76.49,33400.0
2012-05-01 12:20:00,76.46,76.65,76.46,76.53,57500.0,76.46,76.65,76.46,76.53,57500.0
2012-05-01 12:25:00,76.54,76.57,76.48,76.57,15100.0,76.54,76.57,76.48,76.57,15100.0
2012-05-01 12:30:00,76.54,76.62,76.54,76.57,11900.0,76.54,76.62,76.54,76.57,11900.0
2012-05-01 12:35:00,76.56,76.68,76.48,76.68,13300.0,76.56,76.68,76.48,76.68,13300.0
2012-05-01 12:40:00,76.64,76.64,76.48,76.56,21000.0,76.64,76.64,76.48,76.56,21000.0
2012-05-01 12:45:00,76.56,76.68,76.53,76.65,13900.0,76.56,76.68,76.53,76.65,13900.0
2012-05-01 12:50:00,76.65,76.73,76.61,76.72,20500.0,76.65,76.73,76.61,76.72,20500.0
2012-05-01 12:55:00,76.69,76.74,76.67,76.7,13800.0,76.69,76.74,76.67,76.7,13800.0
2012-05-01 13:00:00,76.68,76.7,76.57,76.6,11300.0,76.68,76.7,76.57,76.6,11300.0
2012-05-01 13:05:00,76.56,76.65,76.56,76.62,8300.0,76.56,76.65,76.56,76.62,8300.0
2012-05-01 13:10:00,76.64,76.7,76.64,76.69,15200.0,76.64,76.7,76.64,76.69,15200.0
2012-05-01 13:15:00,76.68,76.7,76.6,76.62,16800.0,76.68,76.7,76.6,76.62,16800.0
2012-05-01 13:20:00,76.62,76.63,76.46,76.53,12600.0,76.62,76.63,76.46,76.53,12600.0
2012-05-01 13:25:00,76.53,76.69,76.53,76.64,10000.0,76.53,76.69,76.53,76.64,10000.0
2012-05-01 13:30:00,76.61,76.61,76.45,76.5,14100.0,76.61,76.61,76.45,76.5,14100.0
2012-05-01 13:35:00,76.47,76.65,76.44,76.64,8100.0,76.47,76.65,76.44,76.64,8100.0
2012-05-01 13:40:00,76.64,76.64,76.43,76.46,8400.0,76.64,76.64,76.43,76.46,8400.0
2012-05-01 13:45:00,76.49,76.5,76.29,76.4,11000.0,76.49,76.5,76.29,76.4,11000.0
2012-05-01 13:50:00,76.37,76.48,76.28,76.48,10900.0,76.37,76.48,76.28,76.48,10900.0
2012-05-01 13:55:00,76.47,76.63,76.46,76.56,16800.0,76.47,76.63,76.46,76.56,16800.0
2012-05-01 14:00:00,76.52,76.58,76.45,76.57,16700.0,76.52,76.58,76.45,76.57,16700.0
2012-05-01 14:05:00,76.55,76.65,76.51,76.58,15200.0,76.55,76.65,76.51,76.58,15200.0
2012-05-01 14:10:00,76.5,76.56,76.4,76.4,9100.0,76.5,76.56,76.4,76.4,9100.0
2012-05-01 14:15:00,76.44,76.55,76.4,76.45,6300.0,76.44,76.55,76.4,76.45,6300.0
2012-05-01 14:20:00,76.45,76.5,76.42,76.44,7500.0,76.45,76.5,76.42,76.44,7500.0
2012-05-01 14:25:00,76.43,76.51,76.24,76.51,13200.0,76.43,76.51,76.24,76.51,13200.0
2012-05-01 14:30:00,76.5,76.54,76.39,76.51,8500.0,76.5,76.54,76.39,76.51,8500.0
2012-05-01 14:35:00,76.54,76.57,76.51,76.56,5800.0,76.54,76.57,76.51,76.56,5800.0
2012-05-01 14:40:00,76.55,76.64,76.5,76.64,15900.0,76.55,76.64,76.5,76.64,15900.0
2012-05-01 14:45:00,76.63,76.65,76.53,76.64,14300.0,76.63,76.65,76.53,76.64,14300.0
2012-05-01 14:50:00,76.63,76.63,76.39,76.47,14100.0,76.63,76.63,76.39,76.47,14100.0
2012-05-01 14:55:00,76.47,76.47,76.29,76.35,8500.0,76.47,76.47,76.29,76.35,8500.0
2012-05-01 15:00:00,76.37,76.41,76.31,76.38,28100.0,76.37,76.41,76.31,76.38,28100.0
2012-05-01 15:05:00,76.41,76.41,76.3,76.37,10400.0,76.41,76.41,76.3,76.37,10400.0
2012-05-01 15:10:00,76.39,76.4,76.28,76.28,28600.0,76.39,76.4,76.28,76.28,28600.0
2012-05-01 15:15:00,76.3,76.3,76.1,76.12,34200.0,76.3,76.3,76.1,76.12,34200.0
2012-05-01 15:20:00,76.13,76.14,76.0,76.03,26000.0,76.13,76.14,76.0,76.03,26000.0
2012-05-01 15:25:00,76.03,76.15,76.0,76.15,24300.0,76.03,76.15,76.0,76.15,24300.0
2012-05-01 15:30:00,76.13,76.13,76.01,76.07,22200.0,76.13,76.13,76.01,76.07,22200.0
2012-05-01 15:35:00,76.06,76.09,75.92,76.07,34600.0,76.06,76.09,75.92,76.07,34600.0
2012-05-01 15:40:00,76.08,76.1,75.98,76.01,29100.0,76.08,76.1,75.98,76.01,29100.0
2012-05-01 15:45:00,76.0,76.26,76.0,76.26,47400.0,76.0,76.26,76.0,76.26,47400.0
2012-05-01 15:50:00,76.23,76.25,75.92,75.97,57900.0,76.23,76.25,75.92,75.97,57900.0
2012-05-01 15:55:00,75.96,76.05,75.91,76.05,61200.0,75.96,76.05,75.91,76.05,61200.0
2012-05-02 09:30:00,75.4,76.0,75.39,75.88,31000.0,75.4,76.0,75.39,75.88,31000.0
2012-05-02 09:35:00,75.88,76.95,75.84,76.84,96900.0,75.88,76.95,75.84,76.84,96900.0
2012-05-02 09:40:00,76.81,76.94,76.44,76.44,54300.0,76.81,76.94,76.44,76.44,54300.0
2012-05-02 09:45:00,76.41,76.8,76.33,76.73,38600.0,76.41,76.8,76.33,76.73,38600.0
2012-05-02 09:50:00,76.74,76.9,76.46,76.56,40000.0,76.74,76.9,76.46,76.56,40000.0
2012-05-02 09:55:00,76.56,76.79,76.5,76.65,27100.0,76.56,76.79,76.5,76.65,27100.0
2012-05-02 10:00:00,76.65,76.7,76.5,76.7,36300.0,76.65,76.7,76.5,76.7,36300.0
2012-05-02 10:05:00,76.69,77.55,76.63,77.49,144500.0,76.69,77.55,76.63,77.49,144500.0
2012-05-02 10:10:00,77.48,77.76,77.31,77.51,104400.0,77.48,77.76,77.31,77.51,104400.0
2012-05-02 10:15:00,77.52,77.8,77.23,77.7,75800.0,77.52,77.8,77.23,77.7,75800.0
2012-05-02 10:20:00,77.69,77.69,77.46,77.55,21900.0,77.69,77.69,77.46,77.55,21900.0
2012-05-02 10:25:00,77.59,77.59,77.12,77.19,49300.0,77.59,77.59,77.12,77.19,49300.0
2012-05-02 10:30:00,77.2,77.44,76.97,77.37,47100.0,77.2,77.44,76.97,77.37,47100.0
2012-05-02 10:35:00,77.35,77.66,77.29,77.5,53800.0,77.35,77.66,77.29,77.5,53800.0
2012-05-02 10:40:00,77.5,78.13,77.5,78.08,108600.0,77.5,78.13,77.5,78.08,108600.0
2012-05-02 10:45:00,78.03,78.12,77.84,78.05,40900.0,78.03,78.12,77.84,78.05,40900.0
2012-05-02 10:50:00,78.02,78.88,77.98,78.88,107800.0,78.02,78.88,77.98,78.88,107800.0
2012-05-02 10:55:00,78.82,78.98,78.48,78.48,118800.0,78.82,78.98,78.48,78.48,118800.0
2012-05-02 11:00:00,78.48,78.78,78.48,78.63,42400.0,78.48,78.78,78.48,78.63,42400.0
2012-05-02 11:05:00,78.6,78.78,78.6,78.77,28800.0,78.6,78.78,78.6,78.77,28800.0
2012-05-02 11:10:00,78.76,79.37,78.75,79.28,115100.0,78.76,79.37,78.75,79.28,115100.0
2012-05-02 11:15:00,79.34,79.43,78.81,78.86,128200.0,79.34,79.43,78.81,78.86,128200.0
2012-05-02 11:20:00,78.83,78.96,78.66,78.96,59100.0,78.83,78.96,78.66,78.96,59100.0
2012-05-02 11:25:00,78.94,79.08,78.91,78.94,65500.0,78.94,79.08,78.91,78.94,65500.0
2012-05-02 11:30:00,78.91,78.93,78.55,78.63,59800.0,78.91,78.93,78.55,78.63,59800.0
2012-05-02 11:35:00,78.57,78.8,78.5,78.6,22800.0,78.57,78.8,78.5,78.6,22800.0
2012-05-02 11:40:00,78.63,78.69,78.43,78.52,24600.0,78.63,78.69,78.43,78.52,24600.0
2012-05-02 11:45:00,78.49,78.57,78.38,78.5,24500.0,78.49,78.57,78.38,78.5,24500.0
2012-05-02 11:50:00,78.45,78.8,78.45,78.7,31100.0,78.45,78.8,78.45,78.7,31100.0
2012-05-02 11:55:00,78.66,78.76,78.54,78.54,37700.0,78.66,78.76,78.54,78.54,37700.0
2012-05-02 12:00:00,78.63,78.67,78.41,78.57,51700.0,78.63,78.67,78.41,78.57,51700.0
2012-05-02 12:05:00,78.57,78.7,78.55,78.68,17200.0,78.57,78.7,78.55,78.68,17200.0
2012-05-02 12:10:00,78.7,78.7,78.55,78.64,15800.0,78.7,78.7,78.55,78.64,15800.0
2012-05-02 12:15:00,78.65,79.0,78.64,78.91,66400.0,78.65,79.0,78.64,78.91,66400.0
2012-05-02 12:20:00,78.9,78.97,78.7,78.7,17500.0,78.9,78.97,78.7,78.7,17500.0
2012-05-02 12:25:00,78.7,79.07,78.58,79.02,43900.0,78.7,79.07,78.58,79.02,43900.0
2012-05-02 12:30:00,79.0,79.07,78.84,79.05,25900.0,79.0,79.07,78.84,79.05,25900.0
2012-05-02 12:35:00,79.04,79.06,78.93,79.0,12700.0,79.04,79.06,78.93,79.0,12700.0
2012-05-02 12:40:00,78.95,79.08,78.86,78.9,24300.0,78.95,79.08,78.86,78.9,24300.0
2012-05-02 12:45:00,78.89,78.91,78.75,78.78,19300.0,78.89,78.91,78.75,78.78,19300.0
2012-05-02 12:50:00,78.77,78.86,78.66,78.86,21500.0,78.77,78.86,78.66,78.86,21500.0
2012-05-02 12:55:00,78.82,78.9,78.81,78.83,12000.0,78.82,78.9,78.81,78.83,12000.0
2012-05-02 13:00:00,78.87,78.98,78.84,78.96,14700.0,78.87,78.98,78.84,78.96,14700.0
2012-05-02 13:05:00,78.95,79.16,78.95,78.98,42700.0,78.95,79.16,78.95,78.98,42700.0
2012-05-02 13:10:00,78.99,79.07,78.97,79.01,19900.0,78.99,79.07,78.97,79.01,19900.0
2012-05-02 13:15:00,79.01,79.23,78.96,79.02,38200.0,79.01,79.23,78.96,79.02,38200.0
2012-05-02 13:20:00,79.02,79.14,78.84,79.0,49300.0,79.02,79.14,78.84,79.0,49300.0
2012-05-02 13:25:00,79.04,79.11,78.96,79.0,34000.0,79.04,79.11,78.96,79.0,34000.0
2012-05-02 13:30:00,79.0,79.25,78.98,79.1,24000.0,79.0,79.25,78.98,79.1,24000.0
2012-05-02 13:35:00,79.11,79.14,79.0,79.13,22500.0,79.11,79.14,79.0,79.13,22500.0
2012-05-02 13:40:00,79.12,79.22,79.1,79.2,17100.0,79.12,79.22,79.1,79.2,17100.0
2012-05-02 13:45:00,79.2,79.24,79.05,79.2,52100.0,79.2,79.24,79.05,79.2,52100.0
2012-05-02 13:50:00,79.21,79.32,79.15,79.32,44900.0,79.21,79.32,79.15,79.32,44900.0
2012-05-02 13:55:00,79.3,79.43,79.24,79.43,49800.0,79.3,79.43,79.24,79.43,49800.0
2012-05-02 14:00:00,79.41,79.43,79.27,79.29,26700.0,79.41,79.43,79.27,79.29,26700.0
2012-05-02 14:05:00,79.29,79.58,79.28,79.58,54100.0,79.29,79.58,79.28,79.58,54100.0
2012-05-02 14:10:00,79.58,79.58,79.36,79.52,30800.0,79.58,79.58,79.36,79.52,30800.0
2012-05-02 14:15:00,79.53,79.59,79.45,79.59,36100.0,79.53,79.59,79.45,79.59,36100.0
2012-05-02 14:20:00,79.59,79.69,79.55,79.65,33000.0,79.59,79.69,79.55,79.65,33000.0
2012-05-02 14:25:00,79.63,79.88,79.62,79.83,45700.0,79.63,79.88,79.62,79.83,45700.0
2012-05-02 14:30:00,79.87,79.9,79.71,79.83,49600.0,79.87,79.9,79.71,79.83,49600.0
2012-05-02 14:35:00,79.81,79.84,79.72,79.8,20800.0,79.81,79.84,79.72,79.8,20800.0
2012-05-02 14:40:00,79.8,79.81,79.68,79.75,33300.0,79.8,79.81,79.68,79.75,33300.0
2012-05-02 14:45:00,79.74,79.84,79.74,79.82,24000.0,79.74,79.84,79.74,79.82,24000.0
2012-05-02 14:50:00,79.82,79.85,79.78,79.8,27800.0,79.82,79.85,79.78,79.8,27800.0
2012-05-02 14:55:00,79.81,79.83,79.59,79.77,41300.0,79.81,79.83,79.59,79.77,41300.0
2012-05-02 15:00:00,79.78,79.86,79.46,79.47,52500.0,79.78,79.86,79.46,79.47,52500.0
2012-05-02 15:05:00,79.46,79.63,79.38,79.6,42100.0,79.46,79.63,79.38,79.6,42100.0
2012-05-02 15:10:00,79.6,79.6,79.53,79.57,21500.0,79.6,79.6,79.53,79.57,21500.0
2012-05-02 15:15:00,79.56,79.79,79.54,79.62,36400.0,79.56,79.79,79.54,79.62,36400.0
2012-05-02 15:20:00,79.63,79.73,79.54,79.59,42200.0,79.63,79.73,79.54,79.59,42200.0
2012-05-02 15:25:00,79.6,79.65,79.41,79.5,58000.0,79.6,79.65,79.41,79.5,58000.0
2012-05-02 15:30:00,79.5,79.55,79.33,79.35,55100.0,79.5,79.55,79.33,79.35,55100.0
2012-05-02 15:35:00,79.35,79.49,79.31,79.44,58900.0,79.35,79.49,79.31,79.44,58900.0
2012-05-02 15:40:00,79.44,79.57,79.41,79.54,71300.0,79.44,79.57,79.41,79.54,71300.0
2012-05-02 15:45:00,79.55,79.63,79.4,79.48,83900.0,79.55,79.63,79.4,79.48,83900.0
2012-05-02 15:50:00,79.47,79.51,79.4,79.45,52100.0,79.47,79.51,79.4,79.45,52100.0
2012-05-02 15:55:00,79.45,79.47,79.36,79.45,99200.0,79.45,79.47,79.36,79.45,99200.0
2012-05-03 09:30:00,79.44,79.6,79.12,79.34,66400.0,79.44,79.6,79.12,79.34,66400.0
2012-05-03 09:35:00,79.31,79.59,79.24,79.4,64100.0,79.31,79.59,79.24,79.4,64100.0
2012-05-03 09:40:00,79.41,79.66,79.26,79.55,43400.0,79.41,79.66,79.26,79.55,43400.0
2012-05-03 09:45:00,79.59,80.21,79.58,80.21,126600.0,79.59,80.21,79.58,80.21,126600.0
2012-05-03 09:50:00,80.24,80.69,80.03,80.69,113400.0,80.24,80.69,80.03,80.69,113400.0
2012-05-03 09:55:00,80.69,80.75,80.38,80.44,132500.0,80.69,80.75,80.38,80.44,132500.0
2012-05-03 10:00:00,80.4,80.42,79.88,80.38,94100.0,80.4,80.42,79.88,80.38,94100.0
2012-05-03 10:05:00,80.38,80.38,80.1,80.26,46900.0,80.38,80.38,80.1,80.26,46900.0
2012-05-03 10:10:00,80.26,80.27,80.17,80.19,18600.0,80.26,80.27,80.17,80.19,18600.0
2012-05-03 10:15:00,80.19,80.2,79.92,79.92,74100.0,80.19,80.2,79.92,79.92,74100.0
2012-05-03 10:20:00,79.92,80.08,79.8,79.96,53000.0,79.92,80.08,79.8,79.96,53000.0
2012-05-03 10:25:00,79.95,80.49,79.93,80.41,42300.0,79.95,80.49,79.93,80.41,42300.0
2012-05-03 10:30:00,80.41,80.47,80.15,80.4,21300.0,80.41,80.47,80.15,80.4,21300.0
2012-05-03 10:35:00,80.44,80.87,80.41,80.72,43700.0,80.44,80.87,80.41,80.72,43700.0
2012-05-03 10:40:00,80.72,80.77,80.65,80.76,32400.0,80.72,80.77,80.65,80.76,32400.0
2012-05-03 10:45:00,80.76,81.07,80.71,80.99,86100.0,80.76,81.07,80.71,80.99,86100.0
2012-05-03 10:50:00,80.98,81.09,80.81,80.96,66800.0,80.98,81.09,80.81,80.96,66800.0
2012-05-03 10:55:00,80.92,81.07,80.89,81.02,36200.0,80.92,81.07,80.89,81.02,36200.0
2012-05-03 11:00:00,81.03,81.07,81.0,81.05,27100.0,81.03,81.07,81.0,81.05,27100.0
2012-05-03 11:05:00,81.05,81.05,80.7,80.99,75800.0,81.05,81.05,80.7,80.99,75800.0
2012-05-03 11:10:00,81.0,81.03,80.71,80.73,36000.0,81.0,81.03,80.71,80.73,36000.0
2012-05-03 11:15:00,80.7,80.8,80.59,80.65,28100.0,80.7,80.8,80.59,80.65,28100.0
2012-05-03 11:20:00,80.66,80.71,80.63,80.67,18200.0,80.66,80.71,80.63,80.67,18200.0
2012-05-03 11:25:00,80.66,80.8,80.66,80.75,25600.0,80.66,80.8,80.66,80.75,25600.0
2012-05-03 11:30:00,80.78,80.94,80.77,80.89,41900.0,80.78,80.94,80.77,80.89,41900.0
2012-05-03 11:35:00,80.88,80.99,80.87,80.97,45600.0,80.88,80.99,80.87,80.97,45600.0
2012-05-03 11:40:00,80.97,81.0,80.93,80.95,21500.0,80.97,81.0,80.93,80.95,21500.0
2012-05-03 11:45:00,80.97,81.0,80.83,80.86,49100.0,80.97,81.0,80.83,80.86,49100.0
2012-05-03 11:50:00,80.86,80.91,80.68,80.86,31000.0,80.86,80.91,80.68,80.86,31000.0
2012-05-03 11:55:00,80.86,80.91,80.85,80.85,24300.0,80.86,80.91,80.85,80.85,24300.0
2012-05-03 12:00:00,80.86,80.88,80.61,80.7,66900.0,80.86,80.88,80.61,80.7,66900.0
2012-05-03 12:05:00,80.7,80.82,80.54,80.55,31400.0,80.7,80.82,80.54,80.55,31400.0
2012-05-03 12:10:00,80.54,80.55,80.21,80.3,49100.0,80.54,80.55,80.21,80.3,49100.0
2012-05-03 12:15:00,80.28,80.58,80.28,80.55,15100.0,80.28,80.58,80.28,80.55,15100.0
2012-05-03 12:20:00,80.6,80.6,80.37,80.4,12400.0,80.6,80.6,80.37,80.4,12400.0
2012-05-03 12:25:00,80.38,80.42,79.93,80.08,46000.0,80.38,80.42,79.93,80.08,46000.0
2012-05-03 12:30:00,80.09,80.29,80.08,80.29,17700.0,80.09,80.29,80.08,80.29,17700.0
2012-05-03 12:35:00,80.29,80.56,80.29,80.49,31400.0,80.29,80.56,80.29,80.49,31400.0
2012-05-03 12:40:00,80.49,80.74,80.49,80.73,50700.0,80.49,80.74,80.49,80.73,50700.0
2012-05-03 12:45:00,80.66,80.81,80.63,80.64,23700.0,80.66,80.81,80.63,80.64,23700.0
2012-05-03 12:50:00,80.6,80.78,80.6,80.76,9600.0,80.6,80.78,80.6,80.76,9600.0
2012-05-03 12:55:00,80.7,80.73,80.52,80.53,23900.0,80.7,80.73,80.52,80.53,23900.0
2012-05-03 13:00:00,80.52,80.52,80.42,80.45,20400.0,80.52,80.52,80.42,80.45,20400.0
2012-05-03 13:05:00,80.46,80.48,80.26,80.37,17100.0,80.46,80.48,80.26,80.37,17100.0
2012-05-03 13:10:00,80.34,80.51,80.18,80.26,33900.0,80.34,80.51,80.18,80.26,33900.0
2012-05-03 13:15:00,80.23,80.4,80.18,80.4,14500.0,80.23,80.4,80.18,80.4,14500.0
2012-05-03 13:20:00,80.38,80.44,80.2,80.23,22300.0,80.38,80.44,80.2,80.23,22300.0
2012-05-03 13:25:00,80.26,80.52,80.26,80.35,24100.0,80.26,80.52,80.26,80.35,24100.0
2012-05-03 13:30:00,80.34,80.41,80.26,80.38,19500.0,80.34,80.41,80.26,80.38,19500.0
2012-05-03 13:35:00,80.39,80.46,80.38,80.42,13100.0,80.39,80.46,80.38,80.42,13100.0
2012-05-03 13:40:00,80.44,80.49,80.36,80.4,39900.0,80.44,80.49,80.36,80.4,39900.0
2012-05-03 13:45:00,80.38,80.44,80.34,80.36,33000.0,80.38,80.44,80.34,80.36,33000.0
2012-05-03 13:50:00,80.37,80.4,80.3,80.4,23200.0,80.37,80.4,80.3,80.4,23200.0
2012-05-03 13:55:00,80.37,80.5,80.28,80.29,19300.0,80.37,80.5,80.28,80.29,19300.0
2012-05-03 14:00:00,80.27,80.29,80.2,80.22,28400.0,80.27,80.29,80.2,80.22,28400.0
2012-05-03 14:05:00,80.2,80.29,80.06,80.14,25200.0,80.2,80.29,80.06,80.14,25200.0
2012-05-03 14:10:00,80.16,80.17,80.0,80.04,21000.0,80.16,80.17,80.0,80.04,21000.0
2012-05-03 14:15:00,80.08,80.27,80.04,80.23,37400.0,80.08,80.27,80.04,80.23,37400.0
2012-05-03 14:20:00,80.23,80.31,80.03,80.06,46100.0,80.23,80.31,80.03,80.06,46100.0
2012-05-03 14:25:00,80.07,80.13,79.9,79.92,45400.0,80.07,80.13,79.9,79.92,45400.0
2012-05-03 14:30:00,79.9,79.97,79.62,79.94,63800.0,79.9,79.97,79.62,79.94,63800.0
2012-05-03 14:35:00,79.94,80.06,79.9,79.94,40100.0,79.94,80.06,79.9,79.94,40100.0
2012-05-03 14:40:00,79.92,79.95,79.88,79.94,19100.0,79.92,79.95,79.88,79.94,19100.0
2012-05-03 14:45:00,79.93,79.95,79.83,79.89,23900.0,79.93,79.95,79.83,79.89,23900.0
2012-05-03 14:50:00,79.9,79.94,79.67,79.7,25800.0,79.9,79.94,79.67,79.7,25800.0
2012-05-03 14:55:00,79.7,79.9,79.7,79.9,26900.0,79.7,79.9,79.7,79.9,26900.0
2012-05-03 15:00:00,79.9,80.2,79.87,80.16,57300.0,79.9,80.2,79.87,80.16,57300.0
2012-05-03 15:05:00,80.2,80.32,80.2,80.26,27800.0,80.2,80.32,80.2,80.26,27800.0
2012-05-03 15:10:00,80.28,80.3,80.15,80.25,23200.0,80.28,80.3,80.15,80.25,23200.0
2012-05-03 15:15:00,80.25,80.5,80.25,80.3,160300.0,80.25,80.5,80.25,80.3,160300.0
2012-05-03 15:20:00,80.34,80.34,80.18,80.2,66900.0,80.34,80.34,80.18,80.2,66900.0
2012-05-03 15:25:00,80.2,80.33,80.11,80.2,26900.0,80.2,80.33,80.11,80.2,26900.0
2012-05-03 15:30:00,80.2,80.5,80.11,80.34,54200.0,80.2,80.5,80.11,80.34,54200.0
2012-05-03 15:35:00,80.3,80.42,80.0,80.09,39900.0,80.3,80.42,80.0,80.09,39900.0
2012-05-03 15:40:00,80.11,80.45,80.05,80.33,83600.0,80.11,80.45,80.05,80.33,83600.0
2012-05-03 15:45:00,80.3,80.33,80.18,80.26,45600.0,80.3,80.33,80.18,80.26,45600.0
2012-05-03 15:50:00,80.25,80.31,80.17,80.25,87900.0,80.25,80.31,80.17,80.25,87900.0
2012-05-03 15:55:00,80.27,80.29,80.2,80.28,72700.0,80.27,80.29,80.2,80.28,72700.0
2012-05-04 09:30:00,79.73,80.71,79.5,80.39,72200.0,79.73,80.71,79.5,80.39,72200.0
2012-05-04 09:35:00,80.37,80.47,79.74,79.9,83600.0,80.37,80.47,79.74,79.9,83600.0
2012-05-04 09:40:00,79.94,80.01,79.62,79.66,65900.0,79.94,80.01,79.62,79.66,65900.0
2012-05-04 09:45:00,79.58,79.74,78.85,79.05,106600.0,79.58,79.74,78.85,79.05,106600.0
2012-05-04 09:50:00,79.08,79.65,79.06,79.56,42100.0,79.08,79.65,79.06,79.56,42100.0
2012-05-04 09:55:00,79.6,79.6,79.29,79.41,46200.0,79.6,79.6,79.29,79.41,46200.0
2012-05-04 10:00:00,79.4,79.5,79.14,79.48,34900.0,79.4,79.5,79.14,79.48,34900.0
2012-05-04 10:05:00,79.48,79.77,79.48,79.71,23500.0,79.48,79.77,79.48,79.71,23500.0
2012-05-04 10:10:00,79.64,79.69,79.34,79.55,35100.0,79.64,79.69,79.34,79.55,35100.0
2012-05-04 10:15:00,79.64,79.77,79.53,79.72,28000.0,79.64,79.77,79.53,79.72,28000.0
2012-05-04 10:20:00,79.65,79.9,79.64,79.84,27300.0,79.65,79.9,79.64,79.84,27300.0
2012-05-04 10:25:00,79.84,79.88,79.7,79.74,18900.0,79.84,79.88,79.7,79.74,18900.0
2012-05-04 10:30:00,79.68,79.73,79.59,79.63,12000.0,79.68,79.73,79.59,79.63,12000.0
2012-05-04 10:35:00,79.61,79.65,79.44,79.56,7200.0,79.61,79.65,79.44,79.56,7200.0
2012-05-04 10:40:00,79.51,79.6,79.51,79.56,14700.0,79.51,79.6,79.51,79.56,14700.0
2012-05-04 10:45:00,79.57,79.8,79.53,79.8,31200.0,79.57,79.8,79.53,79.8,31200.0
2012-05-04 10:50:00,79.79,79.79,79.63,79.68,16900.0,79.79,79.79,79.63,79.68,16900.0
2012-05-04 10:55:00,79.64,79.8,79.62,79.69,8900.0,79.64,79.8,79.62,79.69,8900.0
2012-05-04 11:00:00,79.69,79.69,79.29,79.52,20100.0,79.69,79.69,79.29,79.52,20100.0
2012-05-04 11:05:00,79.46,79.52,79.09,79.29,25200.0,79.46,79.52,79.09,79.29,25200.0
2012-05-04 11:10:00,79.29,79.34,79.14,79.14,11300.0,79.29,79.34,79.14,79.14,11300.0
2012-05-04 11:15:00,79.17,79.28,78.85,78.85,30900.0,79.17,79.28,78.85,78.85,30900.0
2012-05-04 11:20:00,78.85,78.96,78.51,78.9,72800.0,78.85,78.96,78.51,78.9,72800.0
2012-05-04 11:25:00,78.9,79.07,78.64,78.87,25700.0,78.9,79.07,78.64,78.87,25700.0
2012-05-04 11:30:00,78.84,79.05,78.56,78.64,97200.0,78.84,79.05,78.56,78.64,97200.0
2012-05-04 11:35:00,78.68,78.75,78.36,78.48,56800.0,78.68,78.75,78.36,78.48,56800.0
2012-05-04 11:40:00,78.42,78.63,78.3,78.34,48900.0,78.42,78.63,78.3,78.34,48900.0
2012-05-04 11:45:00,78.3,78.48,78.28,78.31,28600.0,78.3,78.48,78.28,78.31,28600.0
2012-05-04 11:50:00,78.3,78.35,78.15,78.34,21000.0,78.3,78.35,78.15,78.34,21000.0
2012-05-04 11:55:00,78.33,78.45,78.09,78.3,53600.0,78.33,78.45,78.09,78.3,53600.0
2012-05-04 12:00:00,78.27,78.49,78.2,78.34,21000.0,78.27,78.49,78.2,78.34,21000.0
2012-05-04 12:05:00,78.36,78.38,78.2,78.33,17800.0,78.36,78.38,78.2,78.33,17800.0
2012-05-04 12:10:00,78.37,78.37,78.22,78.22,13000.0,78.37,78.37,78.22,78.22,13000.0
2012-05-04 12:15:00,78.18,78.2,77.77,77.87,47700.0,78.18,78.2,77.77,77.87,47700.0
2012-05-04 12:20:00,77.87,77.94,77.56,77.61,43800.0,77.87,77.94,77.56,77.61,43800.0
2012-05-04 12:25:00,77.56,77.79,77.56,77.78,18600.0,77.56,77.79,77.56,77.78,18600.0
2012-05-04 12:30:00,77.79,77.92,77.72,77.92,9600.0,77.79,77.92,77.72,77.92,9600.0
2012-05-04 12:35:00,77.87,77.92,77.36,77.44,31300.0,77.87,77.92,77.36,77.44,31300.0
2012-05-04 12:40:00,77.42,77.66,77.42,77.59,15600.0,77.42,77.66,77.42,77.59,15600.0
2012-05-04 12:45:00,77.56,77.59,77.36,77.47,33800.0,77.56,77.59,77.36,77.47,33800.0
2012-05-04 12:50:00,77.45,77.57,77.37,77.45,15800.0,77.45,77.57,77.37,77.45,15800.0
2012-05-04 12:55:00,77.42,77.57,77.35,77.57,22300.0,77.42,77.57,77.35,77.57,22300.0
2012-05-04 13:00:00,77.58,77.9,77.48,77.72,43500.0,77.58,77.9,77.48,77.72,43500.0
2012-05-04 13:05:00,77.77,78.0,77.75,77.89,27700.0,77.77,78.0,77.75,77.89,27700.0
2012-05-04 13:10:00,77.89,78.0,77.79,77.86,11500.0,77.89,78.0,77.79,77.86,11500.0
2012-05-04 13:15:00,77.83,78.06,77.83,77.97,28300.0,77.83,78.06,77.83,77.97,28300.0
2012-05-04 13:20:00,77.92,77.97,77.75,77.78,24200.0,77.92,77.97,77.75,77.78,24200.0
2012-05-04 13:25:00,77.79,77.79,77.69,77.73,12900.0,77.79,77.79,77.69,77.73,12900.0
2012-05-04 13:30:00,77.75,78.1,77.72,78.09,24000.0,77.75,78.1,77.72,78.09,24000.0
2012-05-04 13:35:00,78.03,78.05,77.82,77.91,5500.0,78.03,78.05,77.82,77.91,5500.0
2012-05-04 13:40:00,77.9,78.05,77.84,77.85,14200.0,77.9,78.05,77.84,77.85,14200.0
2012-05-04 13:45:00,77.89,77.92,77.83,77.87,6400.0,77.89,77.92,77.83,77.87,6400.0
2012-05-04 13:50:00,77.88,77.98,77.87,77.89,6500.0,77.88,77.98,77.87,77.89,6500.0
2012-05-04 13:55:00,77.87,77.96,77.85,77.96,4500.0,77.87,77.96,77.85,77.96,4500.0
2012-05-04 14:00:00,77.94,77.97,77.8,77.97,17700.0,77.94,77.97,77.8,77.97,17700.0
2012-05-04 14:05:00,77.96,78.06,77.91,77.99,20100.0,77.96,78.06,77.91,77.99,20100.0
2012-05-04 14:10:00,78.02,78.03,77.93,77.96,15700.0,78.02,78.03,77.93,77.96,15700.0
2012-05-04 14:15:00,77.97,78.03,77.9,78.03,10100.0,77.97,78.03,77.9,78.03,10100.0
2012-05-04 14:20:00,78.02,78.13,77.92,78.11,22100.0,78.02,78.13,77.92,78.11,22100.0
2012-05-04 14:25:00,78.14,78.14,78.07,78.09,8200.0,78.14,78.14,78.07,78.09,8200.0
2012-05-04 14:30:00,78.09,78.1,77.97,78.06,12800.0,78.09,78.1,77.97,78.06,12800.0
2012-05-04 14:35:00,78.04,78.06,77.82,77.88,31200.0,78.04,78.06,77.82,77.88,31200.0
2012-05-04 14:40:00,77.86,77.92,77.81,77.84,10500.0,77.86,77.92,77.81,77.84,10500.0
2012-05-04 14:45:00,77.85,78.05,77.83,78.05,14700.0,77.85,78.05,77.83,78.05,14700.0
2012-05-04 14:50:00,78.05,78.05,77.8,77.86,19300.0,78.05,78.05,77.8,77.86,19300.0
2012-05-04 14:55:00,77.85,78.05,77.81,77.97,22800.0,77.85,78.05,77.81,77.97,22800.0
2012-05-04 15:00:00,77.94,78.0,77.9,78.0,13500.0,77.94,78.0,77.9,78.0,13500.0
2012-05-04 15:05:00,77.98,78.02,77.94,77.98,13700.0,77.98,78.02,77.94,77.98,13700.0
2012-05-04 15:10:00,77.98,77.98,77.93,77.94,15800.0,77.98,77.98,77.93,77.94,15800.0
2012-05-04 15:15:00,77.93,77.96,77.86,77.88,6800.0,77.93,77.96,77.86,77.88,6800.0
2012-05-04 15:20:00,77.85,77.91,77.73,77.78,21800.0,77.85,77.91,77.73,77.78,21800.0
2012-05-04 15:25:00,77.76,77.77,77.56,77.62,27400.0,77.76,77.77,77.56,77.62,27400.0
2012-05-04 15:30:00,77.6,77.69,77.59,77.69,16800.0,77.6,77.69,77.59,77.69,16800.0
2012-05-04 15:35:00,77.69,77.7,77.58,77.59,37800.0,77.69,77.7,77.58,77.59,37800.0
2012-05-04 15:40:00,77.6,77.88,77.56,77.77,24900.0,77.6,77.88,77.56,77.77,24900.0
2012-05-04 15:45:00,77.79,77.9,77.75,77.82,30300.0,77.79,77.9,77.75,77.82,30300.0
2012-05-04 15:50:00,77.82,78.03,77.82,77.9,58200.0,77.82,78.03,77.82,77.9,58200.0
2012-05-04 15:55:00,77.91,77.98,77.65,77.67,86500.0,77.91,77.98,77.65,77.67,86500.0
2012-05-07 09:30:00,76.97,77.2,76.53,77.0,88500.0,76.97,77.2,76.53,77.0,88500.0
2012-05-07 09:35:00,76.95,77.69,76.81,77.44,48000.0,76.95,77.69,76.81,77.44,48000.0
2012-05-07 09:40:00,77.42,77.62,77.26,77.28,41500.0,77.42,77.62,77.26,77.28,41500.0
2012-05-07 09:45:00,77.32,77.47,76.91,76.95,73100.0,77.32,77.47,76.91,76.95,73100.0
2012-05-07 09:50:00,76.94,77.34,76.94,77.03,54600.0,76.94,77.34,76.94,77.03,54600.0
2012-05-07 09:55:00,76.99,77.59,76.9,77.59,35700.0,76.99,77.59,76.9,77.59,35700.0
2012-05-07 10:00:00,77.61,78.26,77.5,78.2,64300.0,77.61,78.26,77.5,78.2,64300.0
2012-05-07 10:05:00,78.18,78.3,77.95,78.17,33300.0,78.18,78.3,77.95,78.17,33300.0
2012-05-07 10:10:00,78.08,78.23,77.75,77.86,32300.0,78.08,78.23,77.75,77.86,32300.0
2012-05-07 10:15:00,77.87,78.25,77.83,78.24,34900.0,77.87,78.25,77.83,78.24,34900.0
2012-05-07 10:20:00,78.25,78.3,77.96,78.27,40200.0,78.25,78.3,77.96,78.27,40200.0
2012-05-07 10:25:00,78.29,78.29,77.6,77.6,30400.0,78.29,78.29,77.6,77.6,30400.0
2012-05-07 10:30:00,77.67,77.73,77.29,77.41,27200.0,77.67,77.73,77.29,77.41,27200.0
2012-05-07 10:35:00,77.41,77.5,77.36,77.44,5900.0,77.41,77.5,77.36,77.44,5900.0
2012-05-07 10:40:00,77.45,77.6,77.29,77.35,15100.0,77.45,77.6,77.29,77.35,15100.0
2012-05-07 10:45:00,77.41,77.67,77.41,77.65,7400.0,77.41,77.67,77.41,77.65,7400.0
2012-05-07 10:50:00,77.66,77.99,77.66,77.99,46000.0,77.66,77.99,77.66,77.99,46000.0
2012-05-07 10:55:00,78.0,78.0,77.7,77.84,22000.0,78.0,78.0,77.7,77.84,22000.0
2012-05-07 11:00:00,77.86,77.98,77.79,77.89,15700.0,77.86,77.98,77.79,77.89,15700.0
2012-05-07 11:05:00,77.92,77.97,77.74,77.87,19200.0,77.92,77.97,77.74,77.87,19200.0
2012-05-07 11:10:00,77.89,77.94,77.58,77.6,25600.0,77.89,77.94,77.58,77.6,25600.0
2012-05-07 11:15:00,77.56,77.61,77.33,77.43,20500.0,77.56,77.61,77.33,77.43,20500.0
2012-05-07 11:20:00,77.42,77.58,77.42,77.44,6100.0,77.42,77.58,77.42,77.44,6100.0
2012-05-07 11:25:00,77.41,77.46,77.27,77.31,5600.0,77.41,77.46,77.27,77.31,5600.0
2012-05-07 11:30:00,77.41,77.51,77.41,77.51,4000.0,77.41,77.51,77.41,77.51,4000.0
2012-05-07 11:35:00,77.49,77.5,77.3,77.4,7500.0,77.49,77.5,77.3,77.4,7500.0
2012-05-07 11:40:00,77.39,77.39,77.18,77.23,15500.0,77.39,77.39,77.18,77.23,15500.0
2012-05-07 11:45:00,77.19,77.2,77.1,77.19,11100.0,77.19,77.2,77.1,77.19,11100.0
2012-05-07 11:50:00,77.22,77.38,77.17,77.19,8000.0,77.22,77.38,77.17,77.19,8000.0
2012-05-07 11:55:00,77.19,77.34,77.13,77.34,7300.0,77.19,77.34,77.13,77.34,7300.0
2012-05-07 12:00:00,77.35,77.38,77.28,77.33,5900.0,77.35,77.38,77.28,77.33,5900.0
2012-05-07 12:05:00,77.34,77.38,77.17,77.17,7800.0,77.34,77.38,77.17,77.17,7800.0
2012-05-07 12:10:00,77.13,77.13,76.89,77.1,16600.0,77.13,77.13,76.89,77.1,16600.0
2012-05-07 12:15:00,77.09,77.18,77.01,77.14,8000.0,77.09,77.18,77.01,77.14,8000.0
2012-05-07 12:20:00,77.18,77.32,77.18,77.31,9100.0,77.18,77.32,77.18,77.31,9100.0
2012-05-07 12:25:00,77.26,77.3,77.22,77.3,3900.0,77.26,77.3,77.22,77.3,3900.0
2012-05-07 12:30:00,77.3,77.53,77.28,77.46,10800.0,77.3,77.53,77.28,77.46,10800.0
2012-05-07 12:35:00,77.53,77.68,77.5,77.55,16800.0,77.53,77.68,77.5,77.55,16800.0
2012-05-07 12:40:00,77.56,77.56,77.5,77.52,2800.0,77.56,77.56,77.5,77.52,2800.0
2012-05-07 12:45:00,77.52,77.52,77.36,77.49,28900.0,77.52,77.52,77.36,77.49,28900.0
2012-05-07 12:50:00,77.48,77.49,77.34,77.34,18800.0,77.48,77.49,77.34,77.34,18800.0
2012-05-07 12:55:00,77.4,77.41,77.33,77.38,4500.0,77.4,77.41,77.33,77.38,4500.0
2012-05-07 13:00:00,77.39,77.48,77.39,77.45,6700.0,77.39,77.48,77.39,77.45,6700.0
2012-05-07 13:05:00,77.46,77.5,77.36,77.36,15900.0,77.46,77.5,77.36,77.36,15900.0
2012-05-07 13:10:00,77.37,77.5,77.28,77.49,10900.0,77.37,77.5,77.28,77.49,10900.0
2012-05-07 13:15:00,77.5,77.74,77.5,77.67,8200.0,77.5,77.74,77.5,77.67,8200.0
2012-05-07 13:20:00,77.67,77.86,77.58,77.71,13000.0,77.67,77.86,77.58,77.71,13000.0
2012-05-07 13:25:00,77.67,77.71,77.57,77.65,4800.0,77.67,77.71,77.57,77.65,4800.0
2012-05-07 13:30:00,77.63,77.81,77.63,77.72,7100.0,77.63,77.81,77.63,77.72,7100.0
2012-05-07 13:35:00,77.73,77.96,77.72,77.87,7800.0,77.73,77.96,77.72,77.87,7800.0
2012-05-07 13:40:00,77.9,78.0,77.81,77.98,17300.0,77.9,78.0,77.81,77.98,17300.0
2012-05-07 13:45:00,77.93,78.06,77.89,78.05,9300.0,77.93,78.06,77.89,78.05,9300.0
2012-05-07 13:50:00,78.06,78.2,77.88,78.14,17200.0,78.06,78.2,77.88,78.14,17200.0
2012-05-07 13:55:00,78.09,78.16,77.9,77.9,11500.0,78.09,78.16,77.9,77.9,11500.0
2012-05-07 14:00:00,78.02,78.08,77.94,77.95,10700.0,78.02,78.08,77.94,77.95,10700.0
2012-05-07 14:05:00,77.95,78.03,77.91,78.01,6200.0,77.95,78.03,77.91,78.01,6200.0
2012-05-07 14:10:00,78.02,78.1,78.01,78.1,9400.0,78.02,78.1,78.01,78.1,9400.0
2012-05-07 14:15:00,78.1,78.11,77.86,77.87,11300.0,78.1,78.11,77.86,77.87,11300.0
2012-05-07 14:20:00,77.9,77.97,77.84,77.84,6900.0,77.9,77.97,77.84,77.84,6900.0
2012-05-07 14:25:00,77.83,77.98,77.8,77.89,19100.0,77.83,77.98,77.8,77.89,19100.0
2012-05-07 14:30:00,77.84,77.87,77.77,77.8,4900.0,77.84,77.87,77.77,77.8,4900.0
2012-05-07 14:35:00,77.8,77.8,77.61,77.8,10200.0,77.8,77.8,77.61,77.8,10200.0
2012-05-07 14:40:00,77.77,77.81,77.63,77.7,22200.0,77.77,77.81,77.63,77.7,22200.0
2012-05-07 14:45:00,77.68,77.91,77.68,77.87,12700.0,77.68,77.91,77.68,77.87,12700.0
2012-05-07 14:50:00,77.87,77.87,77.74,77.74,7800.0,77.87,77.87,77.74,77.74,7800.0
2012-05-07 14:55:00,77.74,77.82,77.63,77.72,9800.0,77.74,77.82,77.63,77.72,9800.0
2012-05-07 15:00:00,77.72,77.76,77.62,77.63,9900.0,77.72,77.76,77.62,77.63,9900.0
2012-05-07 15:05:00,77.6,77.7,77.54,77.54,10000.0,77.6,77.7,77.54,77.54,10000.0
2012-05-07 15:10:00,77.55,77.75,77.54,77.7,20500.0,77.55,77.75,77.54,77.7,20500.0
2012-05-07 15:15:00,77.67,77.68,77.55,77.55,11600.0,77.67,77.68,77.55,77.55,11600.0
2012-05-07 15:20:00,77.57,77.74,77.52,77.65,18500.0,77.57,77.74,77.52,77.65,18500.0
2012-05-07 15:25:00,77.6,77.74,77.58,77.62,19300.0,77.6,77.74,77.58,77.62,19300.0
2012-05-07 15:30:00,77.63,77.64,77.56,77.57,18700.0,77.63,77.64,77.56,77.57,18700.0
2012-05-07 15:35:00,77.58,77.58,77.42,77.53,31400.0,77.58,77.58,77.42,77.53,31400.0
2012-05-07 15:40:00,77.55,77.61,77.45,77.61,20800.0,77.55,77.61,77.45,77.61,20800.0
2012-05-07 15:45:00,77.61,77.66,77.49,77.49,16300.0,77.61,77.66,77.49,77.49,16300.0
2012-05-07 15:50:00,77.48,77.52,77.15,77.16,67800.0,77.48,77.52,77.15,77.16,67800.0
2012-05-07 15:55:00,77.17,77.32,77.17,77.28,60400.0,77.17,77.32,77.17,77.28,60400.0
2012-05-08 09:30:00,76.46,76.7,76.11,76.11,74700.0,76.46,76.7,76.11,76.11,74700.0
2012-05-08 09:35:00,76.08,76.13,75.0,75.44,113100.0,76.08,76.13,75.0,75.44,113100.0
2012-05-08 09:40:00,75.42,75.42,74.87,74.87,66300.0,75.42,75.42,74.87,74.87,66300.0
2012-05-08 09:45:00,74.87,75.32,74.63,75.24,62400.0,74.87,75.32,74.63,75.24,62400.0
2012-05-08 09:50:00,75.2,75.25,74.8,75.04,49100.0,75.2,75.25,74.8,75.04,49100.0
2012-05-08 09:55:00,75.0,75.3,74.88,75.08,27600.0,75.0,75.3,74.88,75.08,27600.0
2012-05-08 10:00:00,75.08,75.18,74.02,74.09,132600.0,75.08,75.18,74.02,74.09,132600.0
2012-05-08 10:05:00,74.07,74.07,73.03,73.38,193500.0,74.07,74.07,73.03,73.38,193500.0
2012-05-08 10:10:00,73.33,73.79,72.73,72.75,154000.0,73.33,73.79,72.73,72.75,154000.0
2012-05-08 10:15:00,72.76,73.18,72.63,73.13,97500.0,72.76,73.18,72.63,73.13,97500.0
2012-05-08 10:20:00,73.15,73.5,73.0,73.44,77900.0,73.15,73.5,73.0,73.44,77900.0
2012-05-08 10:25:00,73.41,73.48,72.8,72.97,55000.0,73.41,73.48,72.8,72.97,55000.0
2012-05-08 10:30:00,73.0,73.21,72.95,73.0,48500.0,73.0,73.21,72.95,73.0,48500.0
2012-05-08 10:35:00,73.0,73.02,72.48,72.49,82100.0,73.0,73.02,72.48,72.49,82100.0
2012-05-08 10:40:00,72.51,72.54,72.28,72.36,101700.0,72.51,72.54,72.28,72.36,101700.0
2012-05-08 10:45:00,72.36,72.39,72.09,72.09,70800.0,72.36,72.39,72.09,72.09,70800.0
2012-05-08 10:50:00,72.09,72.09,71.55,71.68,105400.0,72.09,72.09,71.55,71.68,105400.0
2012-05-08 10:55:00,71.68,71.68,71.12,71.19,112600.0,71.68,71.68,71.12,71.19,112600.0
2012-05-08 11:00:00,71.19,71.24,70.82,70.83,128300.0,71.19,71.24,70.82,70.83,128300.0
2012-05-08 11:05:00,70.86,70.89,70.5,70.57,100000.0,70.86,70.89,70.5,70.57,100000.0
2012-05-08 11:10:00,70.58,71.02,70.5,71.02,85800.0,70.58,71.02,70.5,71.02,85800.0
2012-05-08 11:15:00,71.02,71.84,70.97,71.84,99600.0,71.02,71.84,70.97,71.84,99600.0
2012-05-08 11:20:00,71.86,72.06,71.75,71.9,74000.0,71.86,72.06,71.75,71.9,74000.0
2012-05-08 11:25:00,71.92,72.31,71.78,72.22,92600.0,71.92,72.31,71.78,72.22,92600.0
2012-05-08 11:30:00,72.31,72.31,72.0,72.23,86400.0,72.31,72.31,72.0,72.23,86400.0
2012-05-08 11:35:00,72.23,72.73,72.22,72.57,43200.0,72.23,72.73,72.22,72.57,43200.0
2012-05-08 11:40:00,72.59,72.86,72.5,72.7,63700.0,72.59,72.86,72.5,72.7,63700.0
2012-05-08 11:45:00,72.69,72.76,72.57,72.67,39000.0,72.69,72.76,72.57,72.67,39000.0
2012-05-08 11:50:00,72.76,73.55,72.75,73.53,76400.0,72.76,73.55,72.75,73.53,76400.0
2012-05-08 11:55:00,73.53,73.6,73.09,73.17,34800.0,73.53,73.6,73.09,73.17,34800.0
2012-05-08 12:00:00,73.15,73.45,73.12,73.24,32700.0,73.15,73.45,73.12,73.24,32700.0
2012-05-08 12:05:00,73.15,73.48,73.15,73.4,21800.0,73.15,73.48,73.15,73.4,21800.0
2012-05-08 12:10:00,73.4,73.4,73.17,73.2,35800.0,73.4,73.4,73.17,73.2,35800.0
2012-05-08 12:15:00,73.18,73.24,72.8,72.89,97900.0,73.18,73.24,72.8,72.89,97900.0
2012-05-08 12:20:00,72.85,72.91,72.8,72.81,25200.0,72.85,72.91,72.8,72.81,25200.0
2012-05-08 12:25:00,72.81,73.05,72.8,72.8,35000.0,72.81,73.05,72.8,72.8,35000.0
2012-05-08 12:30:00,72.86,73.1,72.84,72.97,28500.0,72.86,73.1,72.84,72.97,28500.0
2012-05-08 12:35:00,73.03,73.4,73.03,73.4,23300.0,73.03,73.4,73.03,73.4,23300.0
2012-05-08 12:40:00,73.32,73.37,73.24,73.31,20100.0,73.32,73.37,73.24,73.31,20100.0
2012-05-08 12:45:00,73.28,73.47,73.23,73.26,13100.0,73.28,73.47,73.23,73.26,13100.0
2012-05-08 12:50:00,73.3,73.44,73.26,73.26,44300.0,73.3,73.44,73.26,73.26,44300.0
2012-05-08 12:55:00,73.3,73.33,73.16,73.2,32100.0,73.3,73.33,73.16,73.2,32100.0
2012-05-08 13:00:00,73.21,73.3,73.14,73.14,44200.0,73.21,73.3,73.14,73.14,44200.0
2012-05-08 13:05:00,73.15,73.18,72.87,73.13,29200.0,73.15,73.18,72.87,73.13,29200.0
2012-05-08 13:10:00,73.14,73.29,73.14,73.17,7600.0,73.14,73.29,73.14,73.17,7600.0
2012-05-08 13:15:00,73.17,73.45,73.05,73.45,20800.0,73.17,73.45,73.05,73.45,20800.0
2012-05-08 13:20:00,73.48,73.88,73.45,73.85,48000.0,73.48,73.88,73.45,73.85,48000.0
2012-05-08 13:25:00,73.8,74.27,73.78,74.11,52800.0,73.8,74.27,73.78,74.11,52800.0
2012-05-08 13:30:00,74.11,74.5,74.02,74.17,64700.0,74.11,74.5,74.02,74.17,64700.0
2012-05-08 13:35:00,74.07,74.5,74.07,74.26,44700.0,74.07,74.5,74.07,74.26,44700.0
2012-05-08 13:40:00,74.2,74.62,74.2,74.62,10300.0,74.2,74.62,74.2,74.62,10300.0
2012-05-08 13:45:00,74.59,74.75,74.44,74.46,49800.0,74.59,74.75,74.44,74.46,49800.0
2012-05-08 13:50:00,74.43,74.43,74.12,74.25,25800.0,74.43,74.43,74.12,74.25,25800.0
2012-05-08 13:55:00,74.24,74.61,74.18,74.56,20600.0,74.24,74.61,74.18,74.56,20600.0
2012-05-08 14:00:00,74.57,74.7,74.26,74.31,33900.0,74.57,74.7,74.26,74.31,33900.0
2012-05-08 14:05:00,74.29,74.59,74.26,74.5,15800.0,74.29,74.59,74.26,74.5,15800.0
2012-05-08 14:10:00,74.5,74.54,74.26,74.54,27800.0,74.5,74.54,74.26,74.54,27800.0
2012-05-08 14:15:00,74.51,74.54,74.29,74.54,16600.0,74.51,74.54,74.29,74.54,16600.0
2012-05-08 14:20:00,74.54,74.54,74.37,74.53,21300.0,74.54,74.54,74.37,74.53,21300.0
2012-05-08 14:25:00,74.54,74.73,74.46,74.59,26500.0,74.54,74.73,74.46,74.59,26500.0
2012-05-08 14:30:00,74.63,74.88,74.5,74.5,44000.0,74.63,74.88,74.5,74.5,44000.0
2012-05-08 14:35:00,74.54,74.65,74.47,74.55,21300.0,74.54,74.65,74.47,74.55,21300.0
2012-05-08 14:40:00,74.58,74.83,74.48,74.54,26200.0,74.58,74.83,74.48,74.54,26200.0
2012-05-08 14:45:00,74.55,74.77,74.51,74.72,20700.0,74.55,74.77,74.51,74.72,20700.0
2012-05-08 14:50:00,74.72,74.99,74.67,74.83,39500.0,74.72,74.99,74.67,74.83,39500.0
2012-05-08 14:55:00,74.82,75.0,74.66,74.78,31700.0,74.82,75.0,74.66,74.78,31700.0
2012-05-08 15:00:00,74.7,74.95,74.6,74.95,15100.0,74.7,74.95,74.6,74.95,15100.0
2012-05-08 15:05:00,74.88,74.96,74.64,74.69,16200.0,74.88,74.96,74.64,74.69,16200.0
2012-05-08 15:10:00,74.71,74.76,74.4,74.75,19500.0,74.71,74.76,74.4,74.75,19500.0
2012-05-08 15:15:00,74.71,75.03,74.7,75.02,26400.0,74.71,75.03,74.7,75.02,26400.0
2012-05-08 15:20:00,75.02,75.09,74.96,74.98,34500.0,75.02,75.09,74.96,74.98,34500.0
2012-05-08 15:25:00,75.0,75.07,74.86,75.02,13500.0,75.0,75.07,74.86,75.02,13500.0
2012-05-08 15:30:00,75.03,75.06,74.85,74.9,17100.0,75.03,75.06,74.85,74.9,17100.0
2012-05-08 15:35:00,74.83,74.96,74.72,74.82,35100.0,74.83,74.96,74.72,74.82,35100.0
2012-05-08 15:40:00,74.81,74.88,74.58,74.83,23300.0,74.81,74.88,74.58,74.83,23300.0
2012-05-08 15:45:00,74.8,74.86,74.64,74.64,26200.0,74.8,74.86,74.64,74.64,26200.0
2012-05-08 15:50:00,74.67,75.0,74.67,74.95,41700.0,74.67,75.0,74.67,74.95,41700.0
2012-05-08 15:55:00,74.93,74.97,74.9,74.92,62000.0,74.93,74.97,74.9,74.92,62000.0
2012-05-09 09:30:00,73.18,73.73,72.87,73.59,73600.0,73.18,73.73,72.87,73.59,73600.0
2012-05-09 09:35:00,73.62,73.92,73.46,73.89,36300.0,73.62,73.92,73.46,73.89,36300.0
2012-05-09 09:40:00,73.96,74.42,73.72,73.92,52800.0,73.96,74.42,73.72,73.92,52800.0
2012-05-09 09:45:00,73.87,74.5,73.87,74.43,34000.0,73.87,74.5,73.87,74.43,34000.0
2012-05-09 09:50:00,74.37,74.57,74.03,74.15,72300.0,74.37,74.57,74.03,74.15,72300.0
2012-05-09 09:55:00,74.11,74.24,73.84,74.03,52400.0,74.11,74.24,73.84,74.03,52400.0
2012-05-09 10:00:00,74.03,74.28,73.75,73.92,39400.0,74.03,74.28,73.75,73.92,39400.0
2012-05-09 10:05:00,73.95,74.05,73.4,73.65,51100.0,73.95,74.05,73.4,73.65,51100.0
2012-05-09 10:10:00,73.76,73.8,73.36,73.56,31900.0,73.76,73.8,73.36,73.56,31900.0
2012-05-09 10:15:00,73.57,73.57,72.9,73.2,47200.0,73.57,73.57,72.9,73.2,47200.0
2012-05-09 10:20:00,73.2,73.22,72.28,72.71,68800.0,73.2,73.22,72.28,72.71,68800.0
2012-05-09 10:25:00,72.71,72.71,72.21,72.28,37600.0,72.71,72.71,72.21,72.28,37600.0
2012-05-09 10:30:00,72.32,72.63,72.27,72.48,37400.0,72.32,72.63,72.27,72.48,37400.0
2012-05-09 10:35:00,72.49,73.25,72.4,73.15,45900.0,72.49,73.25,72.4,73.15,45900.0
2012-05-09 10:40:00,73.15,73.37,73.01,73.37,27800.0,73.15,73.37,73.01,73.37,27800.0
2012-05-09 10:45:00,73.35,73.49,73.17,73.4,52600.0,73.35,73.49,73.17,73.4,52600.0
2012-05-09 10:50:00,73.44,73.85,73.32,73.84,24100.0,73.44,73.85,73.32,73.84,24100.0
2012-05-09 10:55:00,73.79,73.94,73.54,73.79,19400.0,73.79,73.94,73.54,73.79,19400.0
2012-05-09 11:00:00,73.79,74.25,73.68,74.09,19700.0,73.79,74.25,73.68,74.09,19700.0
2012-05-09 11:05:00,74.11,74.21,73.85,74.18,42900.0,74.11,74.21,73.85,74.18,42900.0
2012-05-09 11:10:00,74.17,74.71,74.14,74.45,34200.0,74.17,74.71,74.14,74.45,34200.0
2012-05-09 11:15:00,74.39,74.51,74.09,74.22,21800.0,74.39,74.51,74.09,74.22,21800.0
2012-05-09 11:20:00,74.24,74.32,74.09,74.24,30800.0,74.24,74.32,74.09,74.24,30800.0
2012-05-09 11:25:00,74.23,74.32,73.75,73.79,35400.0,74.23,74.32,73.75,73.79,35400.0
2012-05-09 11:30:00,73.75,73.88,73.61,73.8,15000.0,73.75,73.88,73.61,73.8,15000.0
2012-05-09 11:35:00,73.79,74.27,73.67,74.17,13700.0,73.79,74.27,73.67,74.17,13700.0
2012-05-09 11:40:00,74.27,74.34,74.01,74.01,7700.0,74.27,74.34,74.01,74.01,7700.0
2012-05-09 11:45:00,74.05,74.31,74.04,74.2,4500.0,74.05,74.31,74.04,74.2,4500.0
2012-05-09 11:50:00,74.24,74.42,74.04,74.18,26000.0,74.24,74.42,74.04,74.18,26000.0
2012-05-09 11:55:00,74.14,74.25,74.02,74.03,21500.0,74.14,74.25,74.02,74.03,21500.0
2012-05-09 12:00:00,74.01,74.03,73.76,74.0,11500.0,74.01,74.03,73.76,74.0,11500.0
2012-05-09 12:05:00,74.03,74.17,73.97,74.09,9000.0,74.03,74.17,73.97,74.09,9000.0
2012-05-09 12:10:00,74.04,74.22,74.04,74.22,13800.0,74.04,74.22,74.04,74.22,13800.0
2012-05-09 12:15:00,74.22,74.29,74.14,74.25,6800.0,74.22,74.29,74.14,74.25,6800.0
2012-05-09 12:20:00,74.28,74.37,74.12,74.14,16000.0,74.28,74.37,74.12,74.14,16000.0
2012-05-09 12:25:00,74.12,74.31,74.01,74.3,13500.0,74.12,74.31,74.01,74.3,13500.0
2012-05-09 12:30:00,74.25,74.3,74.11,74.18,38900.0,74.25,74.3,74.11,74.18,38900.0
2012-05-09 12:35:00,74.21,74.24,74.16,74.17,11800.0,74.21,74.24,74.16,74.17,11800.0
2012-05-09 12:40:00,74.17,74.26,74.16,74.21,12000.0,74.17,74.26,74.16,74.21,12000.0
2012-05-09 12:45:00,74.2,74.2,73.95,74.1,10900.0,74.2,74.2,73.95,74.1,10900.0
2012-05-09 12:50:00,74.17,74.35,74.06,74.12,18100.0,74.17,74.35,74.06,74.12,18100.0
2012-05-09 12:55:00,74.13,74.33,74.05,74.24,12900.0,74.13,74.33,74.05,74.24,12900.0
2012-05-09 13:00:00,74.24,74.59,74.24,74.57,7600.0,74.24,74.59,74.24,74.57,7600.0
2012-05-09 13:05:00,74.6,74.64,74.29,74.35,8800.0,74.6,74.64,74.29,74.35,8800.0
2012-05-09 13:10:00,74.43,74.48,74.17,74.23,7900.0,74.43,74.48,74.17,74.23,7900.0
2012-05-09 13:15:00,74.23,74.31,73.87,73.87,12700.0,74.23,74.31,73.87,73.87,12700.0
2012-05-09 13:20:00,73.87,74.46,73.87,74.16,15400.0,73.87,74.46,73.87,74.16,15400.0
2012-05-09 13:25:00,74.13,74.25,74.05,74.15,20700.0,74.13,74.25,74.05,74.15,20700.0
2012-05-09 13:30:00,74.14,74.45,74.06,74.35,21800.0,74.14,74.45,74.06,74.35,21800.0
2012-05-09 13:35:00,74.28,74.31,74.07,74.13,30600.0,74.28,74.31,74.07,74.13,30600.0
2012-05-09 13:40:00,74.11,74.3,74.11,74.26,9900.0,74.11,74.3,74.11,74.26,9900.0
2012-05-09 13:45:00,74.25,74.34,74.24,74.3,3400.0,74.25,74.34,74.24,74.3,3400.0
2012-05-09 13:50:00,74.3,74.37,74.2,74.2,14400.0,74.3,74.37,74.2,74.2,14400.0
2012-05-09 13:55:00,74.22,74.38,74.22,74.22,10000.0,74.22,74.38,74.22,74.22,10000.0
2012-05-09 14:00:00,74.26,74.3,74.23,74.29,9600.0,74.26,74.3,74.23,74.29,9600.0
2012-05-09 14:05:00,74.29,74.38,74.25,74.3,6700.0,74.29,74.38,74.25,74.3,6700.0
2012-05-09 14:10:00,74.3,74.36,74.26,74.31,6400.0,74.3,74.36,74.26,74.31,6400.0
2012-05-09 14:15:00,74.32,74.33,74.0,74.01,17900.0,74.32,74.33,74.0,74.01,17900.0
2012-05-09 14:20:00,74.01,74.19,74.01,74.09,10700.0,74.01,74.19,74.01,74.09,10700.0
2012-05-09 14:25:00,74.07,74.29,74.06,74.24,9500.0,74.07,74.29,74.06,74.24,9500.0
2012-05-09 14:30:00,74.24,74.24,74.09,74.18,12700.0,74.24,74.24,74.09,74.18,12700.0
2012-05-09 14:35:00,74.08,74.15,73.82,73.84,11000.0,74.08,74.15,73.82,73.84,11000.0
2012-05-09 14:40:00,73.84,74.08,73.84,73.96,10200.0,73.84,74.08,73.84,73.96,10200.0
2012-05-09 14:45:00,73.93,73.94,73.69,73.71,12800.0,73.93,73.94,73.69,73.71,12800.0
2012-05-09 14:50:00,73.69,73.92,73.69,73.76,15500.0,73.69,73.92,73.69,73.76,15500.0
2012-05-09 14:55:00,73.74,73.9,73.67,73.84,17100.0,73.74,73.9,73.67,73.84,17100.0
2012-05-09 15:00:00,73.83,73.91,73.71,73.79,15700.0,73.83,73.91,73.71,73.79,15700.0
2012-05-09 15:05:00,73.76,73.88,73.68,73.79,25700.0,73.76,73.88,73.68,73.79,25700.0
2012-05-09 15:10:00,73.79,74.02,73.71,73.79,28100.0,73.79,74.02,73.71,73.79,28100.0
2012-05-09 15:15:00,73.78,74.26,73.77,74.06,33200.0,73.78,74.26,73.77,74.06,33200.0
2012-05-09 15:20:00,74.14,74.2,74.0,74.12,8000.0,74.14,74.2,74.0,74.12,8000.0
2012-05-09 15:25:00,74.12,74.18,73.96,74.09,11000.0,74.12,74.18,73.96,74.09,11000.0
2012-05-09 15:30:00,74.04,74.22,73.87,74.22,11600.0,74.04,74.22,73.87,74.22,11600.0
2012-05-09 15:35:00,74.2,74.29,74.06,74.24,18300.0,74.2,74.29,74.06,74.24,18300.0
2012-05-09 15:40:00,74.23,74.43,74.18,74.36,27300.0,74.23,74.43,74.18,74.36,27300.0
2012-05-09 15:45:00,74.35,74.42,74.21,74.33,22500.0,74.35,74.42,74.21,74.33,22500.0
2012-05-09 15:50:00,74.35,74.38,74.03,74.16,48400.0,74.35,74.38,74.03,74.16,48400.0
2012-05-09 15:55:00,74.17,74.24,74.0,74.04,64500.0,74.17,74.24,74.0,74.04,64500.0
2012-05-10 09:30:00,74.95,75.44,74.82,75.29,56200.0,74.95,75.44,74.82,75.29,56200.0
2012-05-10 09:35:00,75.39,75.74,75.1,75.15,74700.0,75.39,75.74,75.1,75.15,74700.0
2012-05-10 09:40:00,75.13,75.28,74.88,75.02,23100.0,75.13,75.28,74.88,75.02,23100.0
2012-05-10 09:45:00,74.92,75.25,74.88,75.07,73900.0,74.92,75.25,74.88,75.07,73900.0
2012-05-10 09:50:00,75.12,75.39,75.06,75.18,17700.0,75.12,75.39,75.06,75.18,17700.0
2012-05-10 09:55:00,75.17,75.24,74.89,74.9,21400.0,75.17,75.24,74.89,74.9,21400.0
2012-05-10 10:00:00,74.9,75.01,74.56,74.6,38600.0,74.9,75.01,74.56,74.6,38600.0
2012-05-10 10:05:00,74.57,74.77,74.39,74.54,35300.0,74.57,74.77,74.39,74.54,35300.0
2012-05-10 10:10:00,74.51,74.57,73.75,73.75,68600.0,74.51,74.57,73.75,73.75,68600.0
2012-05-10 10:15:00,73.75,74.08,73.7,73.95,36700.0,73.75,74.08,73.7,73.95,36700.0
2012-05-10 10:20:00,73.85,74.01,73.45,73.56,34900.0,73.85,74.01,73.45,73.56,34900.0
2012-05-10 10:25:00,73.54,73.78,73.51,73.6,30200.0,73.54,73.78,73.51,73.6,30200.0
2012-05-10 10:30:00,73.6,73.78,73.45,73.59,34200.0,73.6,73.78,73.45,73.59,34200.0
2012-05-10 10:35:00,73.58,73.71,73.56,73.71,6800.0,73.58,73.71,73.56,73.71,6800.0
2012-05-10 10:40:00,73.72,74.07,73.69,74.05,29500.0,73.72,74.07,73.69,74.05,29500.0
2012-05-10 10:45:00,73.99,74.17,73.99,74.01,13200.0,73.99,74.17,73.99,74.01,13200.0
2012-05-10 10:50:00,73.99,74.01,73.7,73.82,16800.0,73.99,74.01,73.7,73.82,16800.0
2012-05-10 10:55:00,73.85,73.93,73.66,73.84,39100.0,73.85,73.93,73.66,73.84,39100.0
2012-05-10 11:00:00,73.84,73.95,73.52,73.52,15300.0,73.84,73.95,73.52,73.52,15300.0
2012-05-10 11:05:00,73.52,73.53,73.01,73.13,41900.0,73.52,73.53,73.01,73.13,41900.0
2012-05-10 11:10:00,73.12,73.25,72.96,73.11,35800.0,73.12,73.25,72.96,73.11,35800.0
2012-05-10 11:15:00,73.14,73.45,73.14,73.39,18300.0,73.14,73.45,73.14,73.39,18300.0
2012-05-10 11:20:00,73.42,73.45,73.18,73.45,18900.0,73.42,73.45,73.18,73.45,18900.0
2012-05-10 11:25:00,73.45,73.45,73.21,73.38,11500.0,73.45,73.45,73.21,73.38,11500.0
2012-05-10 11:30:00,73.41,73.65,73.36,73.64,8200.0,73.41,73.65,73.36,73.64,8200.0
2012-05-10 11:35:00,73.66,73.82,73.48,73.65,24600.0,73.66,73.82,73.48,73.65,24600.0
2012-05-10 11:40:00,73.65,73.66,73.44,73.47,19300.0,73.65,73.66,73.44,73.47,19300.0
2012-05-10 11:45:00,73.45,73.47,73.24,73.28,20600.0,73.45,73.47,73.24,73.28,20600.0
2012-05-10 11:50:00,73.28,73.28,73.1,73.16,20800.0,73.28,73.28,73.1,73.16,20800.0
2012-05-10 11:55:00,73.16,73.3,73.11,73.2,13500.0,73.16,73.3,73.11,73.2,13500.0
2012-05-10 12:00:00,73.2,73.2,73.05,73.08,17000.0,73.2,73.2,73.05,73.08,17000.0
2012-05-10 12:05:00,73.05,73.23,72.97,73.23,14100.0,73.05,73.23,72.97,73.23,14100.0
2012-05-10 12:10:00,73.2,73.52,73.15,73.31,14300.0,73.2,73.52,73.15,73.31,14300.0
2012-05-10 12:15:00,73.25,73.49,73.25,73.39,10200.0,73.25,73.49,73.25,73.39,10200.0
2012-05-10 12:20:00,73.38,73.45,73.29,73.32,9400.0,73.38,73.45,73.29,73.32,9400.0
2012-05-10 12:25:00,73.3,73.6,73.3,73.46,12200.0,73.3,73.6,73.3,73.46,12200.0
2012-05-10 12:30:00,73.41,73.42,73.15,73.37,25500.0,73.41,73.42,73.15,73.37,25500.0
2012-05-10 12:35:00,73.36,73.49,73.35,73.35,5400.0,73.36,73.49,73.35,73.35,5400.0
2012-05-10 12:40:00,73.34,73.58,73.25,73.53,18300.0,73.34,73.58,73.25,73.53,18300.0
2012-05-10 12:45:00,73.54,73.61,73.31,73.36,35900.0,73.54,73.61,73.31,73.36,35900.0
2012-05-10 12:50:00,73.43,73.54,73.26,73.54,19700.0,73.43,73.54,73.26,73.54,19700.0
2012-05-10 12:55:00,73.5,73.6,73.4,73.6,9500.0,73.5,73.6,73.4,73.6,9500.0
2012-05-10 13:00:00,73.6,73.75,73.41,73.59,11900.0,73.6,73.75,73.41,73.59,11900.0
2012-05-10 13:05:00,73.59,73.59,73.42,73.56,7500.0,73.59,73.59,73.42,73.56,7500.0
2012-05-10 13:10:00,73.5,73.54,73.35,73.54,6200.0,73.5,73.54,73.35,73.54,6200.0
2012-05-10 13:15:00,73.56,73.76,73.56,73.76,10600.0,73.56,73.76,73.56,73.76,10600.0
2012-05-10 13:20:00,73.73,73.81,73.65,73.8,8900.0,73.73,73.81,73.65,73.8,8900.0
2012-05-10 13:25:00,73.73,73.79,73.66,73.79,11800.0,73.73,73.79,73.66,73.79,11800.0
2012-05-10 13:30:00,73.81,74.02,73.79,73.99,12600.0,73.81,74.02,73.79,73.99,12600.0
2012-05-10 13:35:00,73.99,74.02,73.8,73.82,12900.0,73.99,74.02,73.8,73.82,12900.0
2012-05-10 13:40:00,73.81,73.97,73.67,73.68,12000.0,73.81,73.97,73.67,73.68,12000.0
2012-05-10 13:45:00,73.7,73.7,73.56,73.61,12800.0,73.7,73.7,73.56,73.61,12800.0
2012-05-10 13:50:00,73.57,73.71,73.57,73.61,2900.0,73.57,73.71,73.57,73.61,2900.0
2012-05-10 13:55:00,73.62,73.74,73.36,73.4,15100.0,73.62,73.74,73.36,73.4,15100.0
2012-05-10 14:00:00,73.45,73.66,73.43,73.6,6800.0,73.45,73.66,73.43,73.6,6800.0
2012-05-10 14:05:00,73.59,73.66,73.5,73.5,7400.0,73.59,73.66,73.5,73.5,7400.0
2012-05-10 14:10:00,73.55,73.79,73.55,73.6,12600.0,73.55,73.79,73.55,73.6,12600.0
2012-05-10 14:15:00,73.67,73.81,73.67,73.81,7400.0,73.67,73.81,73.67,73.81,7400.0
2012-05-10 14:20:00,73.81,73.9,73.69,73.81,13000.0,73.81,73.9,73.69,73.81,13000.0
2012-05-10 14:25:00,73.89,73.89,73.78,73.81,2900.0,73.89,73.89,73.78,73.81,2900.0
2012-05-10 14:30:00,73.82,73.85,73.6,73.75,15400.0,73.82,73.85,73.6,73.75,15400.0
2012-05-10 14:35:00,73.73,73.8,73.67,73.78,6100.0,73.73,73.8,73.67,73.78,6100.0
2012-05-10 14:40:00,73.77,73.89,73.72,73.8,4000.0,73.77,73.89,73.72,73.8,4000.0
2012-05-10 14:45:00,73.84,73.87,73.75,73.8,3500.0,73.84,73.87,73.75,73.8,3500.0
2012-05-10 14:50:00,73.72,73.82,73.69,73.82,7000.0,73.72,73.82,73.69,73.82,7000.0
2012-05-10 14:55:00,73.83,73.9,73.74,73.74,4200.0,73.83,73.9,73.74,73.74,4200.0
2012-05-10 15:00:00,73.76,73.84,73.73,73.73,8600.0,73.76,73.84,73.73,73.73,8600.0
2012-05-10 15:05:00,73.73,73.73,73.45,73.55,9100.0,73.73,73.73,73.45,73.55,9100.0
2012-05-10 15:10:00,73.56,73.66,73.53,73.63,7200.0,73.56,73.66,73.53,73.63,7200.0
2012-05-10 15:15:00,73.61,73.73,73.61,73.7,12700.0,73.61,73.73,73.61,73.7,12700.0
2012-05-10 15:20:00,73.74,73.84,73.7,73.8,12000.0,73.74,73.84,73.7,73.8,12000.0
2012-05-10 15:25:00,73.84,73.84,73.75,73.81,2500.0,73.84,73.84,73.75,73.81,2500.0
2012-05-10 15:30:00,73.77,73.84,73.7,73.84,22700.0,73.77,73.84,73.7,73.84,22700.0
2012-05-10 15:35:00,73.85,73.87,73.75,73.77,15100.0,73.85,73.87,73.75,73.77,15100.0
2012-05-10 15:40:00,73.8,73.89,73.63,73.69,20200.0,73.8,73.89,73.63,73.69,20200.0
2012-05-10 15:45:00,73.72,73.72,73.44,73.58,23400.0,73.72,73.72,73.44,73.58,23400.0
2012-05-10 15:50:00,73.6,73.68,73.38,73.41,32900.0,73.6,73.68,73.38,73.41,32900.0
2012-05-10 15:55:00,73.41,73.56,73.38,73.48,47200.0,73.41,73.56,73.38,73.48,47200.0
2012-05-11 09:30:00,73.09,73.34,72.76,72.95,74700.0,73.09,73.34,72.76,72.95,74700.0
2012-05-11 09:35:00,72.92,73.22,72.9,73.22,31600.0,72.92,73.22,72.9,73.22,31600.0
2012-05-11 09:40:00,73.25,73.89,73.24,73.42,75700.0,73.25,73.89,73.24,73.42,75700.0
2012-05-11 09:45:00,73.47,73.74,73.4,73.66,29700.0,73.47,73.74,73.4,73.66,29700.0
2012-05-11 09:50:00,73.66,73.84,73.6,73.76,34800.0,73.66,73.84,73.6,73.76,34800.0
2012-05-11 09:55:00,73.85,74.16,73.76,74.05,40500.0,73.85,74.16,73.76,74.05,40500.0
2012-05-11 10:00:00,74.08,74.29,74.0,74.06,34000.0,74.08,74.29,74.0,74.06,34000.0
2012-05-11 10:05:00,74.1,74.19,73.74,73.84,24500.0,74.1,74.19,73.74,73.84,24500.0
2012-05-11 10:10:00,73.85,74.3,73.85,74.1,35100.0,73.85,74.3,73.85,74.1,35100.0
2012-05-11 10:15:00,74.12,74.78,74.12,74.7,28500.0,74.12,74.78,74.12,74.7,28500.0
2012-05-11 10:20:00,74.71,74.94,74.68,74.81,29500.0,74.71,74.94,74.68,74.81,29500.0
2012-05-11 10:25:00,74.85,74.85,74.59,74.65,12800.0,74.85,74.85,74.59,74.65,12800.0
2012-05-11 10:30:00,74.67,74.78,74.58,74.65,14200.0,74.67,74.78,74.58,74.65,14200.0
2012-05-11 10:35:00,74.6,74.72,74.5,74.67,17400.0,74.6,74.72,74.5,74.67,17400.0
2012-05-11 10:40:00,74.7,74.7,74.54,74.56,12200.0,74.7,74.7,74.54,74.56,12200.0
2012-05-11 10:45:00,74.56,74.56,74.47,74.5,4800.0,74.56,74.56,74.47,74.5,4800.0
2012-05-11 10:50:00,74.47,74.47,74.23,74.38,23000.0,74.47,74.47,74.23,74.38,23000.0
2012-05-11 10:55:00,74.39,74.39,74.2,74.27,11700.0,74.39,74.39,74.2,74.27,11700.0
2012-05-11 11:00:00,74.32,74.35,74.18,74.22,6900.0,74.32,74.35,74.18,74.22,6900.0
2012-05-11 11:05:00,74.22,74.7,74.22,74.7,18700.0,74.22,74.7,74.22,74.7,18700.0
2012-05-11 11:10:00,74.69,74.75,74.46,74.49,19300.0,74.69,74.75,74.46,74.49,19300.0
2012-05-11 11:15:00,74.45,74.45,74.26,74.4,18200.0,74.45,74.45,74.26,74.4,18200.0
2012-05-11 11:20:00,74.4,74.42,74.23,74.37,5700.0,74.4,74.42,74.23,74.37,5700.0
2012-05-11 11:25:00,74.33,74.42,74.27,74.34,14700.0,74.33,74.42,74.27,74.34,14700.0
2012-05-11 11:30:00,74.3,74.39,74.27,74.34,18100.0,74.3,74.39,74.27,74.34,18100.0
2012-05-11 11:35:00,74.36,74.4,74.26,74.36,32900.0,74.36,74.4,74.26,74.36,32900.0
2012-05-11 11:40:00,74.38,74.38,74.11,74.13,43700.0,74.38,74.38,74.11,74.13,43700.0
2012-05-11 11:45:00,74.13,74.14,73.99,74.04,26500.0,74.13,74.14,73.99,74.04,26500.0
2012-05-11 11:50:00,74.02,74.1,73.95,74.04,50100.0,74.02,74.1,73.95,74.04,50100.0
2012-05-11 11:55:00,74.1,74.11,73.96,74.0,23000.0,74.1,74.11,73.96,74.0,23000.0
2012-05-11 12:00:00,74.02,74.05,73.83,73.83,13600.0,74.02,74.05,73.83,73.83,13600.0
2012-05-11 12:05:00,73.86,73.95,73.8,73.94,4700.0,73.86,73.95,73.8,73.94,4700.0
2012-05-11 12:10:00,73.93,73.96,73.74,73.8,6800.0,73.93,73.96,73.74,73.8,6800.0
2012-05-11 12:15:00,73.75,73.78,73.71,73.75,3700.0,73.75,73.78,73.71,73.75,3700.0
2012-05-11 12:20:00,73.77,73.96,73.77,73.93,13100.0,73.77,73.96,73.77,73.93,13100.0
2012-05-11 12:25:00,73.93,74.31,73.92,74.24,31800.0,73.93,74.31,73.92,74.24,31800.0
2012-05-11 12:30:00,74.26,74.46,74.2,74.45,12600.0,74.26,74.46,74.2,74.45,12600.0
2012-05-11 12:35:00,74.45,74.56,74.44,74.5,10100.0,74.45,74.56,74.44,74.5,10100.0
2012-05-11 12:40:00,74.5,74.57,74.45,74.5,13700.0,74.5,74.57,74.45,74.5,13700.0
2012-05-11 12:45:00,74.46,74.5,74.37,74.44,8600.0,74.46,74.5,74.37,74.44,8600.0
2012-05-11 12:50:00,74.5,74.57,74.31,74.35,19700.0,74.5,74.57,74.31,74.35,19700.0
2012-05-11 12:55:00,74.36,74.45,74.3,74.36,10700.0,74.36,74.45,74.3,74.36,10700.0
2012-05-11 13:00:00,74.36,74.44,74.32,74.4,5100.0,74.36,74.44,74.32,74.4,5100.0
2012-05-11 13:05:00,74.42,74.42,74.21,74.29,4800.0,74.42,74.42,74.21,74.29,4800.0
2012-05-11 13:10:00,74.24,74.34,73.99,74.31,30000.0,74.24,74.34,73.99,74.31,30000.0
2012-05-11 13:15:00,74.3,74.3,74.09,74.25,5900.0,74.3,74.3,74.09,74.25,5900.0
2012-05-11 13:20:00,74.25,74.38,74.25,74.28,8300.0,74.25,74.38,74.25,74.28,8300.0
2012-05-11 13:25:00,74.22,74.41,74.22,74.41,4200.0,74.22,74.41,74.22,74.41,4200.0
2012-05-11 13:30:00,74.41,74.59,74.37,74.38,10900.0,74.41,74.59,74.37,74.38,10900.0
2012-05-11 13:35:00,74.38,74.5,74.24,74.32,5100.0,74.38,74.5,74.24,74.32,5100.0
2012-05-11 13:40:00,74.3,74.4,74.17,74.33,5200.0,74.3,74.4,74.17,74.33,5200.0
2012-05-11 13:45:00,74.34,74.34,74.2,74.21,2100.0,74.34,74.34,74.2,74.21,2100.0
2012-05-11 13:50:00,74.27,74.4,74.24,74.39,28100.0,74.27,74.4,74.24,74.39,28100.0
2012-05-11 13:55:00,74.4,74.4,74.24,74.33,2900.0,74.4,74.4,74.24,74.33,2900.0
2012-05-11 14:00:00,74.34,74.41,74.15,74.19,10800.0,74.34,74.41,74.15,74.19,10800.0
2012-05-11 14:05:00,74.15,74.15,74.02,74.1,10500.0,74.15,74.15,74.02,74.1,10500.0
2012-05-11 14:10:00,74.12,74.14,74.0,74.05,10700.0,74.12,74.14,74.0,74.05,10700.0
2012-05-11 14:15:00,74.04,74.26,74.02,74.09,11400.0,74.04,74.26,74.02,74.09,11400.0
2012-05-11 14:20:00,74.11,74.17,74.01,74.04,20600.0,74.11,74.17,74.01,74.04,20600.0
2012-05-11 14:25:00,74.04,74.16,74.03,74.1,8000.0,74.04,74.16,74.03,74.1,8000.0
2012-05-11 14:30:00,74.09,74.1,73.96,74.08,8200.0,74.09,74.1,73.96,74.08,8200.0
2012-05-11 14:35:00,74.11,74.13,73.99,74.02,8600.0,74.11,74.13,73.99,74.02,8600.0
2012-05-11 14:40:00,74.01,74.1,73.95,73.99,10000.0,74.01,74.1,73.95,73.99,10000.0
2012-05-11 14:45:00,74.05,74.16,74.0,74.01,6400.0,74.05,74.16,74.0,74.01,6400.0
2012-05-11 14:50:00,73.95,73.96,73.83,73.89,17300.0,73.95,73.96,73.83,73.89,17300.0
2012-05-11 14:55:00,73.95,73.95,73.77,73.77,14700.0,73.95,73.95,73.77,73.77,14700.0
2012-05-11 15:00:00,73.83,73.94,73.75,73.8,7500.0,73.83,73.94,73.75,73.8,7500.0
2012-05-11 15:05:00,73.79,73.81,73.5,73.58,25900.0,73.79,73.81,73.5,73.58,25900.0
2012-05-11 15:10:00,73.56,73.71,73.54,73.61,25100.0,73.56,73.71,73.54,73.61,25100.0
2012-05-11 15:15:00,73.59,73.76,73.55,73.75,18900.0,73.59,73.76,73.55,73.75,18900.0
2012-05-11 15:20:00,73.76,73.82,73.63,73.68,18800.0,73.76,73.82,73.63,73.68,18800.0
2012-05-11 15:25:00,73.67,73.83,73.59,73.73,27800.0,73.67,73.83,73.59,73.73,27800.0
2012-05-11 15:30:00,73.68,73.71,73.56,73.66,16200.0,73.68,73.71,73.56,73.66,16200.0
2012-05-11 15:35:00,73.66,73.84,73.59,73.73,24700.0,73.66,73.84,73.59,73.73,24700.0
2012-05-11 15:40:00,73.7,73.72,73.34,73.36,68000.0,73.7,73.72,73.34,73.36,68000.0
2012-05-11 15:45:00,73.4,73.76,73.37,73.55,37900.0,73.4,73.76,73.37,73.55,37900.0
2012-05-11 15:50:00,73.55,73.66,73.4,73.43,53300.0,73.55,73.66,73.4,73.43,53300.0
2012-05-11 15:55:00,73.43,73.63,73.36,73.61,54100.0,73.43,73.63,73.36,73.61,54100.0
2012-05-14 09:30:00,72.51,72.94,72.43,72.56,49500.0,72.51,72.94,72.43,72.56,49500.0
2012-05-14 09:35:00,72.56,72.62,72.01,72.01,59500.0,72.56,72.62,72.01,72.01,59500.0
2012-05-14 09:40:00,72.07,72.18,71.81,71.82,50300.0,72.07,72.18,71.81,71.82,50300.0
2012-05-14 09:45:00,71.83,71.83,71.37,71.39,61000.0,71.83,71.83,71.37,71.39,61000.0
2012-05-14 09:50:00,71.38,71.5,71.31,71.41,65500.0,71.38,71.5,71.31,71.41,65500.0
2012-05-14 09:55:00,71.4,71.81,71.33,71.5,80600.0,71.4,71.81,71.33,71.5,80600.0
2012-05-14 10:00:00,71.53,72.0,71.46,71.89,80200.0,71.53,72.0,71.46,71.89,80200.0
2012-05-14 10:05:00,71.87,72.11,71.67,71.82,46500.0,71.87,72.11,71.67,71.82,46500.0
2012-05-14 10:10:00,71.75,71.96,71.6,71.85,35400.0,71.75,71.96,71.6,71.85,35400.0
2012-05-14 10:15:00,71.78,71.92,71.7,71.83,36600.0,71.78,71.92,71.7,71.83,36600.0
2012-05-14 10:20:00,71.83,71.83,71.5,71.62,21000.0,71.83,71.83,71.5,71.62,21000.0
2012-05-14 10:25:00,71.61,71.63,71.4,71.6,36500.0,71.61,71.63,71.4,71.6,36500.0
2012-05-14 10:30:00,71.65,72.37,71.64,72.37,47000.0,71.65,72.37,71.64,72.37,47000.0
2012-05-14 10:35:00,72.29,72.6,72.13,72.52,22100.0,72.29,72.6,72.13,72.52,22100.0
2012-05-14 10:40:00,72.59,72.81,72.55,72.81,24600.0,72.59,72.81,72.55,72.81,24600.0
2012-05-14 10:45:00,72.79,73.15,72.63,72.95,51000.0,72.79,73.15,72.63,72.95,51000.0
2012-05-14 10:50:00,73.01,73.32,72.93,73.01,33800.0,73.01,73.32,72.93,73.01,33800.0
2012-05-14 10:55:00,73.04,73.14,72.87,72.94,21200.0,73.04,73.14,72.87,72.94,21200.0
2012-05-14 11:00:00,72.94,72.95,72.72,72.85,5000.0,72.94,72.95,72.72,72.85,5000.0
2012-05-14 11:05:00,72.92,73.14,72.63,72.8,48800.0,72.92,73.14,72.63,72.8,48800.0
2012-05-14 11:10:00,72.75,73.07,72.65,73.05,31900.0,72.75,73.07,72.65,73.05,31900.0
2012-05-14 11:15:00,72.99,73.14,72.9,72.93,27500.0,72.99,73.14,72.9,72.93,27500.0
2012-05-14 11:20:00,72.95,73.15,72.86,73.09,10200.0,72.95,73.15,72.86,73.09,10200.0
2012-05-14 11:25:00,73.16,73.4,73.05,73.05,14500.0,73.16,73.4,73.05,73.05,14500.0
2012-05-14 11:30:00,73.11,73.37,73.11,73.23,9800.0,73.11,73.37,73.11,73.23,9800.0
2012-05-14 11:35:00,73.24,73.4,73.16,73.39,12100.0,73.24,73.4,73.16,73.39,12100.0
2012-05-14 11:40:00,73.38,73.38,73.22,73.31,29700.0,73.38,73.38,73.22,73.31,29700.0
2012-05-14 11:45:00,73.33,73.39,73.29,73.39,15200.0,73.33,73.39,73.29,73.39,15200.0
2012-05-14 11:50:00,73.39,73.59,73.32,73.38,26700.0,73.39,73.59,73.32,73.38,26700.0
2012-05-14 11:55:00,73.45,73.49,73.34,73.42,23700.0,73.45,73.49,73.34,73.42,23700.0
2012-05-14 12:00:00,73.45,73.5,73.33,73.47,23000.0,73.45,73.5,73.33,73.47,23000.0
2012-05-14 12:05:00,73.48,73.5,73.38,73.44,17900.0,73.48,73.5,73.38,73.44,17900.0
2012-05-14 12:10:00,73.47,73.47,73.35,73.38,5300.0,73.47,73.47,73.35,73.38,5300.0
2012-05-14 12:15:00,73.38,73.48,73.37,73.46,8500.0,73.38,73.48,73.37,73.46,8500.0
2012-05-14 12:20:00,73.46,73.5,73.42,73.5,9700.0,73.46,73.5,73.42,73.5,9700.0
2012-05-14 12:25:00,73.53,73.53,73.27,73.37,11500.0,73.53,73.53,73.27,73.37,11500.0
2012-05-14 12:30:00,73.39,73.45,73.3,73.44,10400.0,73.39,73.45,73.3,73.44,10400.0
2012-05-14 12:35:00,73.46,73.64,73.42,73.6,12900.0,73.46,73.64,73.42,73.6,12900.0
2012-05-14 12:40:00,73.58,73.66,73.48,73.48,11600.0,73.58,73.66,73.48,73.48,11600.0
2012-05-14 12:45:00,73.49,73.61,73.48,73.5,5400.0,73.49,73.61,73.48,73.5,5400.0
2012-05-14 12:50:00,73.5,73.64,73.5,73.57,8500.0,73.5,73.64,73.5,73.57,8500.0
2012-05-14 12:55:00,73.58,73.58,73.4,73.47,12700.0,73.58,73.58,73.4,73.47,12700.0
2012-05-14 13:00:00,73.47,73.54,73.4,73.45,10600.0,73.47,73.54,73.4,73.45,10600.0
2012-05-14 13:05:00,73.49,73.58,73.4,73.4,9000.0,73.49,73.58,73.4,73.4,9000.0
2012-05-14 13:10:00,73.4,73.41,73.28,73.36,12500.0,73.4,73.41,73.28,73.36,12500.0
2012-05-14 13:15:00,73.3,73.3,73.09,73.26,17500.0,73.3,73.3,73.09,73.26,17500.0
2012-05-14 13:20:00,73.26,73.39,73.19,73.37,14300.0,73.26,73.39,73.19,73.37,14300.0
2012-05-14 13:25:00,73.32,73.4,73.22,73.33,16900.0,73.32,73.4,73.22,73.33,16900.0
2012-05-14 13:30:00,73.31,73.47,73.21,73.33,11800.0,73.31,73.47,73.21,73.33,11800.0
2012-05-14 13:35:00,73.35,73.6,73.35,73.59,10400.0,73.35,73.6,73.35,73.59,10400.0
2012-05-14 13:40:00,73.55,73.55,73.4,73.4,21900.0,73.55,73.55,73.4,73.4,21900.0
2012-05-14 13:45:00,73.4,73.42,73.33,73.4,6100.0,73.4,73.42,73.33,73.4,6100.0
2012-05-14 13:50:00,73.39,73.6,73.39,73.52,11700.0,73.39,73.6,73.39,73.52,11700.0
2012-05-14 13:55:00,73.5,73.57,73.4,73.41,15300.0,73.5,73.57,73.4,73.41,15300.0
2012-05-14 14:00:00,73.41,73.59,73.4,73.52,9100.0,73.41,73.59,73.4,73.52,9100.0
2012-05-14 14:05:00,73.55,73.6,73.5,73.5,9400.0,73.55,73.6,73.5,73.5,9400.0
2012-05-14 14:10:00,73.51,73.59,73.34,73.42,11900.0,73.51,73.59,73.34,73.42,11900.0
2012-05-14 14:15:00,73.39,73.39,73.1,73.12,13900.0,73.39,73.39,73.1,73.12,13900.0
2012-05-14 14:20:00,73.1,73.26,73.09,73.22,8300.0,73.1,73.26,73.09,73.22,8300.0
2012-05-14 14:25:00,73.23,73.26,72.95,73.04,27500.0,73.23,73.26,72.95,73.04,27500.0
2012-05-14 14:30:00,73.06,73.08,72.89,72.94,8400.0,73.06,73.08,72.89,72.94,8400.0
2012-05-14 14:35:00,72.91,72.94,72.66,72.8,20600.0,72.91,72.94,72.66,72.8,20600.0
2012-05-14 14:40:00,72.79,72.81,72.69,72.71,6900.0,72.79,72.81,72.69,72.71,6900.0
2012-05-14 14:45:00,72.73,72.76,72.6,72.7,9700.0,72.73,72.76,72.6,72.7,9700.0
2012-05-14 14:50:00,72.7,72.81,72.66,72.67,12900.0,72.7,72.81,72.66,72.67,12900.0
2012-05-14 14:55:00,72.67,72.76,72.55,72.67,13900.0,72.67,72.76,72.55,72.67,13900.0
2012-05-14 15:00:00,72.7,72.73,72.55,72.58,13300.0,72.7,72.73,72.55,72.58,13300.0
2012-05-14 15:05:00,72.55,72.62,72.5,72.55,18500.0,72.55,72.62,72.5,72.55,18500.0
2012-05-14 15:10:00,72.59,72.59,72.41,72.42,23000.0,72.59,72.59,72.41,72.42,23000.0
2012-05-14 15:15:00,72.46,72.65,72.41,72.46,13400.0,72.46,72.65,72.41,72.46,13400.0
2012-05-14 15:20:00,72.42,72.42,72.21,72.33,17700.0,72.42,72.42,72.21,72.33,17700.0
2012-05-14 15:25:00,72.34,72.4,72.31,72.32,12400.0,72.34,72.4,72.31,72.32,12400.0
2012-05-14 15:30:00,72.3,72.56,72.27,72.36,15500.0,72.3,72.56,72.27,72.36,15500.0
2012-05-14 15:35:00,72.37,72.42,72.26,72.26,14500.0,72.37,72.42,72.26,72.26,14500.0
2012-05-14 15:40:00,72.27,72.34,72.15,72.29,28000.0,72.27,72.34,72.15,72.29,28000.0
2012-05-14 15:45:00,72.28,72.33,72.04,72.15,34100.0,72.28,72.33,72.04,72.15,34100.0
2012-05-14 15:50:00,72.21,72.26,72.11,72.11,44900.0,72.21,72.26,72.11,72.11,44900.0
2012-05-14 15:55:00,72.13,72.3,72.1,72.23,43300.0,72.13,72.3,72.1,72.23,43300.0
2012-05-15 09:30:00,72.06,72.8,72.06,72.56,71600.0,72.06,72.8,72.06,72.56,71600.0
2012-05-15 09:35:00,72.58,73.3,72.41,72.43,60400.0,72.58,73.3,72.41,72.43,60400.0
2012-05-15 09:40:00,72.43,72.65,72.2,72.2,27200.0,72.43,72.65,72.2,72.2,27200.0
2012-05-15 09:45:00,72.16,72.4,71.63,72.34,65500.0,72.16,72.4,71.63,72.34,65500.0
2012-05-15 09:50:00,72.26,72.38,72.12,72.23,28500.0,72.26,72.38,72.12,72.23,28500.0
2012-05-15 09:55:00,72.28,72.58,72.28,72.43,53800.0,72.28,72.58,72.28,72.43,53800.0
2012-05-15 10:00:00,72.45,73.0,72.4,72.48,36200.0,72.45,73.0,72.4,72.48,36200.0
2012-05-15 10:05:00,72.53,72.61,72.35,72.58,41500.0,72.53,72.61,72.35,72.58,41500.0
2012-05-15 10:10:00,72.61,72.62,72.29,72.29,21100.0,72.61,72.62,72.29,72.29,21100.0
2012-05-15 10:15:00,72.3,72.3,71.8,71.99,50900.0,72.3,72.3,71.8,71.99,50900.0
2012-05-15 10:20:00,72.02,72.52,72.02,72.33,16500.0,72.02,72.52,72.02,72.33,16500.0
2012-05-15 10:25:00,72.4,72.56,72.36,72.53,34400.0,72.4,72.56,72.36,72.53,34400.0
2012-05-15 10:30:00,72.52,72.56,72.45,72.55,24400.0,72.52,72.56,72.45,72.55,24400.0
2012-05-15 10:35:00,72.54,72.56,72.45,72.51,39900.0,72.54,72.56,72.45,72.51,39900.0
2012-05-15 10:40:00,72.5,72.56,71.81,71.81,61700.0,72.5,72.56,71.81,71.81,61700.0
2012-05-15 10:45:00,71.88,71.98,71.79,71.94,33900.0,71.88,71.98,71.79,71.94,33900.0
2012-05-15 10:50:00,71.96,72.1,71.7,71.94,32000.0,71.96,72.1,71.7,71.94,32000.0
2012-05-15 10:55:00,71.89,72.3,71.82,72.27,47900.0,71.89,72.3,71.82,72.27,47900.0
2012-05-15 11:00:00,72.25,72.37,72.01,72.04,35000.0,72.25,72.37,72.01,72.04,35000.0
2012-05-15 11:05:00,72.03,72.2,72.01,72.01,23600.0,72.03,72.2,72.01,72.01,23600.0
2012-05-15 11:10:00,72.01,72.02,71.51,71.6,60800.0,72.01,72.02,71.51,71.6,60800.0
2012-05-15 11:15:00,71.58,71.67,71.58,71.61,16500.0,71.58,71.67,71.58,71.61,16500.0
2012-05-15 11:20:00,71.64,71.65,71.55,71.56,14800.0,71.64,71.65,71.55,71.56,14800.0
2012-05-15 11:25:00,71.55,71.55,71.13,71.14,86900.0,71.55,71.55,71.13,71.14,86900.0
2012-05-15 11:30:00,71.14,71.56,71.12,71.55,46000.0,71.14,71.56,71.12,71.55,46000.0
2012-05-15 11:35:00,71.55,72.19,71.55,71.93,57100.0,71.55,72.19,71.55,71.93,57100.0
2012-05-15 11:40:00,71.93,72.05,71.83,72.03,14200.0,71.93,72.05,71.83,72.03,14200.0
2012-05-15 11:45:00,72.07,72.34,72.02,72.27,30200.0,72.07,72.34,72.02,72.27,30200.0
2012-05-15 11:50:00,72.29,72.29,72.06,72.15,15500.0,72.29,72.29,72.06,72.15,15500.0
2012-05-15 11:55:00,72.15,72.17,71.99,71.99,10400.0,72.15,72.17,71.99,71.99,10400.0
2012-05-15 12:00:00,71.99,72.18,71.96,72.12,26200.0,71.99,72.18,71.96,72.12,26200.0
2012-05-15 12:05:00,72.15,72.4,72.15,72.31,16700.0,72.15,72.4,72.15,72.31,16700.0
2012-05-15 12:10:00,72.3,72.37,72.21,72.21,16700.0,72.3,72.37,72.21,72.21,16700.0
2012-05-15 12:15:00,72.21,72.32,72.18,72.25,34100.0,72.21,72.32,72.18,72.25,34100.0
2012-05-15 12:20:00,72.28,72.34,72.19,72.29,23500.0,72.28,72.34,72.19,72.29,23500.0
2012-05-15 12:25:00,72.29,72.59,72.26,72.47,28000.0,72.29,72.59,72.26,72.47,28000.0
2012-05-15 12:30:00,72.48,72.68,72.4,72.47,20500.0,72.48,72.68,72.4,72.47,20500.0
2012-05-15 12:35:00,72.48,72.5,72.37,72.38,13300.0,72.48,72.5,72.37,72.38,13300.0
2012-05-15 12:40:00,72.39,72.43,72.29,72.33,8400.0,72.39,72.43,72.29,72.33,8400.0
2012-05-15 12:45:00,72.33,72.36,72.05,72.07,20400.0,72.33,72.36,72.05,72.07,20400.0
2012-05-15 12:50:00,72.05,72.16,72.0,72.02,18300.0,72.05,72.16,72.0,72.02,18300.0
2012-05-15 12:55:00,72.02,72.12,72.0,72.03,13600.0,72.02,72.12,72.0,72.03,13600.0
2012-05-15 13:00:00,72.0,72.15,71.98,72.14,12900.0,72.0,72.15,71.98,72.14,12900.0
2012-05-15 13:05:00,72.14,72.25,72.14,72.2,5200.0,72.14,72.25,72.14,72.2,5200.0
2012-05-15 13:10:00,72.18,72.24,72.05,72.09,19800.0,72.18,72.24,72.05,72.09,19800.0
2012-05-15 13:15:00,72.1,72.11,72.0,72.0,13900.0,72.1,72.11,72.0,72.0,13900.0
2012-05-15 13:20:00,72.01,72.13,71.98,72.0,26100.0,72.01,72.13,71.98,72.0,26100.0
2012-05-15 13:25:00,72.01,72.04,71.89,71.99,40900.0,72.01,72.04,71.89,71.99,40900.0
2012-05-15 13:30:00,71.98,71.98,71.89,71.89,15500.0,71.98,71.98,71.89,71.89,15500.0
2012-05-15 13:35:00,71.89,71.89,71.73,71.75,27100.0,71.89,71.89,71.73,71.75,27100.0
2012-05-15 13:40:00,71.74,71.82,71.63,71.65,14000.0,71.74,71.82,71.63,71.65,14000.0
2012-05-15 13:45:00,71.67,71.73,71.57,71.62,19300.0,71.67,71.73,71.57,71.62,19300.0
2012-05-15 13:50:00,71.57,71.66,71.5,71.52,20400.0,71.57,71.66,71.5,71.52,20400.0
2012-05-15 13:55:00,71.51,71.53,71.22,71.45,32800.0,71.51,71.53,71.22,71.45,32800.0
2012-05-15 14:00:00,71.45,71.57,71.39,71.47,17900.0,71.45,71.57,71.39,71.47,17900.0
2012-05-15 14:05:00,71.51,71.54,71.28,71.4,33500.0,71.51,71.54,71.28,71.4,33500.0
2012-05-15 14:10:00,71.45,71.61,71.45,71.48,9400.0,71.45,71.61,71.45,71.48,9400.0
2012-05-15 14:15:00,71.5,71.5,71.2,71.36,18100.0,71.5,71.5,71.2,71.36,18100.0
2012-05-15 14:20:00,71.34,71.69,71.33,71.69,31900.0,71.34,71.69,71.33,71.69,31900.0
2012-05-15 14:25:00,71.69,71.69,71.4,71.47,16100.0,71.69,71.69,71.4,71.47,16100.0
2012-05-15 14:30:00,71.47,71.51,71.37,71.44,14800.0,71.47,71.51,71.37,71.44,14800.0
2012-05-15 14:35:00,71.42,71.45,71.0,71.25,41400.0,71.42,71.45,71.0,71.25,41400.0
2012-05-15 14:40:00,71.23,71.38,71.19,71.31,18100.0,71.23,71.38,71.19,71.31,18100.0
2012-05-15 14:45:00,71.33,71.39,71.26,71.37,17700.0,71.33,71.39,71.26,71.37,17700.0
2012-05-15 14:50:00,71.35,71.35,71.08,71.25,32800.0,71.35,71.35,71.08,71.25,32800.0
2012-05-15 14:55:00,71.27,71.31,71.21,71.26,22400.0,71.27,71.31,71.21,71.26,22400.0
2012-05-15 15:00:00,71.26,71.26,70.99,71.0,54100.0,71.26,71.26,70.99,71.0,54100.0
2012-05-15 15:05:00,71.01,71.34,71.01,71.14,42600.0,71.01,71.34,71.01,71.14,42600.0
2012-05-15 15:10:00,71.15,71.2,70.76,70.78,92300.0,71.15,71.2,70.76,70.78,92300.0
2012-05-15 15:15:00,70.76,70.92,70.68,70.76,44300.0,70.76,70.92,70.68,70.76,44300.0
2012-05-15 15:20:00,70.75,70.77,70.51,70.65,41700.0,70.75,70.77,70.51,70.65,41700.0
2012-05-15 15:25:00,70.66,70.82,70.61,70.62,21100.0,70.66,70.82,70.61,70.62,21100.0
2012-05-15 15:30:00,70.63,70.96,70.6,70.9,44000.0,70.63,70.96,70.6,70.9,44000.0
2012-05-15 15:35:00,70.94,70.98,70.72,70.8,76600.0,70.94,70.98,70.72,70.8,76600.0
2012-05-15 15:40:00,70.81,70.96,70.77,70.83,36600.0,70.81,70.96,70.77,70.83,36600.0
2012-05-15 15:45:00,70.87,70.93,70.51,70.55,55600.0,70.87,70.93,70.51,70.55,55600.0
2012-05-15 15:50:00,70.55,70.67,70.5,70.6,67700.0,70.55,70.67,70.5,70.6,67700.0
2012-05-15 15:55:00,70.57,70.67,70.56,70.64,90200.0,70.57,70.67,70.56,70.64,90200.0
2012-05-16 09:30:00,71.05,71.42,70.67,71.05,48500.0,71.05,71.42,70.67,71.05,48500.0
2012-05-16 09:35:00,71.09,71.29,71.0,71.1,14600.0,71.09,71.29,71.0,71.1,14600.0
2012-05-16 09:40:00,71.14,71.3,71.08,71.12,14900.0,71.14,71.3,71.08,71.12,14900.0
2012-05-16 09:45:00,71.06,71.39,70.95,71.39,32000.0,71.06,71.39,70.95,71.39,32000.0
2012-05-16 09:50:00,71.36,71.88,71.36,71.79,40500.0,71.36,71.88,71.36,71.79,40500.0
2012-05-16 09:55:00,71.82,71.96,71.62,71.63,35300.0,71.82,71.96,71.62,71.63,35300.0
2012-05-16 10:00:00,71.7,71.77,71.05,71.18,30600.0,71.7,71.77,71.05,71.18,30600.0
2012-05-16 10:05:00,71.21,71.36,70.9,70.94,27100.0,71.21,71.36,70.9,70.94,27100.0
2012-05-16 10:10:00,70.94,70.94,70.41,70.76,71800.0,70.94,70.94,70.41,70.76,71800.0
2012-05-16 10:15:00,70.84,70.99,70.82,70.95,19800.0,70.84,70.99,70.82,70.95,19800.0
2012-05-16 10:20:00,70.94,71.05,70.83,71.01,22900.0,70.94,71.05,70.83,71.01,22900.0
2012-05-16 10:25:00,71.05,71.62,71.03,71.44,46500.0,71.05,71.62,71.03,71.44,46500.0
2012-05-16 10:30:00,71.44,71.83,71.38,71.7,30700.0,71.44,71.83,71.38,71.7,30700.0
2012-05-16 10:35:00,71.7,71.89,71.58,71.7,28200.0,71.7,71.89,71.58,71.7,28200.0
2012-05-16 10:40:00,71.69,71.9,71.63,71.9,25900.0,71.69,71.9,71.63,71.9,25900.0
2012-05-16 10:45:00,71.9,72.0,71.75,71.79,15700.0,71.9,72.0,71.75,71.79,15700.0
2012-05-16 10:50:00,71.87,72.0,71.76,72.0,52300.0,71.87,72.0,71.76,72.0,52300.0
2012-05-16 10:55:00,72.0,72.03,71.75,71.8,15900.0,72.0,72.03,71.75,71.8,15900.0
2012-05-16 11:00:00,71.85,71.85,71.68,71.69,24300.0,71.85,71.85,71.68,71.69,24300.0
2012-05-16 11:05:00,71.73,71.73,71.28,71.58,17000.0,71.73,71.73,71.28,71.58,17000.0
2012-05-16 11:10:00,71.58,71.6,71.28,71.36,12900.0,71.58,71.6,71.28,71.36,12900.0
2012-05-16 11:15:00,71.28,71.38,71.16,71.27,18500.0,71.28,71.38,71.16,71.27,18500.0
2012-05-16 11:20:00,71.29,71.29,71.15,71.27,19000.0,71.29,71.29,71.15,71.27,19000.0
2012-05-16 11:25:00,71.3,71.38,71.14,71.2,21200.0,71.3,71.38,71.14,71.2,21200.0
2012-05-16 11:30:00,71.15,71.2,70.95,70.98,13400.0,71.15,71.2,70.95,70.98,13400.0
2012-05-16 11:35:00,70.98,71.26,70.96,71.15,12900.0,70.98,71.26,70.96,71.15,12900.0
2012-05-16 11:40:00,71.15,71.15,70.8,70.95,11900.0,71.15,71.15,70.8,70.95,11900.0
2012-05-16 11:45:00,70.93,71.08,70.92,70.96,17000.0,70.93,71.08,70.92,70.96,17000.0
2012-05-16 11:50:00,71.03,71.45,71.03,71.29,25400.0,71.03,71.45,71.03,71.29,25400.0
2012-05-16 11:55:00,71.24,71.73,71.22,71.73,35900.0,71.24,71.73,71.22,71.73,35900.0
2012-05-16 12:00:00,71.67,71.71,71.45,71.45,11800.0,71.67,71.71,71.45,71.45,11800.0
2012-05-16 12:05:00,71.45,71.49,71.18,71.38,11400.0,71.45,71.49,71.18,71.38,11400.0
2012-05-16 12:10:00,71.4,71.46,71.34,71.38,5100.0,71.4,71.46,71.34,71.38,5100.0
2012-05-16 12:15:00,71.4,71.46,71.35,71.35,8700.0,71.4,71.46,71.35,71.35,8700.0
2012-05-16 12:20:00,71.37,71.38,71.21,71.26,12700.0,71.37,71.38,71.21,71.26,12700.0
2012-05-16 12:25:00,71.32,71.42,71.2,71.42,17700.0,71.32,71.42,71.2,71.42,17700.0
2012-05-16 12:30:00,71.44,71.5,71.31,71.41,7800.0,71.44,71.5,71.31,71.41,7800.0
2012-05-16 12:35:00,71.4,71.46,71.29,71.29,4100.0,71.4,71.46,71.29,71.29,4100.0
2012-05-16 12:40:00,71.31,71.4,71.11,71.11,18000.0,71.31,71.4,71.11,71.11,18000.0
2012-05-16 12:45:00,71.11,71.12,70.91,70.91,18600.0,71.11,71.12,70.91,70.91,18600.0
2012-05-16 12:50:00,70.88,70.92,70.7,70.74,19700.0,70.88,70.92,70.7,70.74,19700.0
2012-05-16 12:55:00,70.7,70.7,70.42,70.42,34100.0,70.7,70.7,70.42,70.42,34100.0
2012-05-16 13:00:00,70.47,70.76,70.43,70.64,20300.0,70.47,70.76,70.43,70.64,20300.0
2012-05-16 13:05:00,70.63,70.82,70.61,70.74,9800.0,70.63,70.82,70.61,70.74,9800.0
2012-05-16 13:10:00,70.75,70.8,70.56,70.68,12700.0,70.75,70.8,70.56,70.68,12700.0
2012-05-16 13:15:00,70.7,71.09,70.7,70.94,19200.0,70.7,71.09,70.7,70.94,19200.0
2012-05-16 13:20:00,71.04,71.04,70.83,70.9,14100.0,71.04,71.04,70.83,70.9,14100.0
2012-05-16 13:25:00,70.89,70.99,70.89,70.9,19500.0,70.89,70.99,70.89,70.9,19500.0
2012-05-16 13:30:00,70.9,70.92,70.65,70.66,60000.0,70.9,70.92,70.65,70.66,60000.0
2012-05-16 13:35:00,70.69,70.69,70.5,70.56,34300.0,70.69,70.69,70.5,70.56,34300.0
2012-05-16 13:40:00,70.6,70.62,70.23,70.26,34300.0,70.6,70.62,70.23,70.26,34300.0
2012-05-16 13:45:00,70.3,70.79,70.3,70.72,25800.0,70.3,70.79,70.3,70.72,25800.0
2012-05-16 13:50:00,70.74,70.99,70.66,70.87,15100.0,70.74,70.99,70.66,70.87,15100.0
2012-05-16 13:55:00,70.87,70.99,70.86,70.93,12500.0,70.87,70.99,70.86,70.93,12500.0
2012-05-16 14:00:00,70.94,71.32,70.88,70.93,27400.0,70.94,71.32,70.88,70.93,27400.0
2012-05-16 14:05:00,70.93,71.0,70.65,70.74,12400.0,70.93,71.0,70.65,70.74,12400.0
2012-05-16 14:10:00,70.79,70.84,70.48,70.63,29400.0,70.79,70.84,70.48,70.63,29400.0
2012-05-16 14:15:00,70.61,70.81,70.61,70.76,9300.0,70.61,70.81,70.61,70.76,9300.0
2012-05-16 14:20:00,70.81,70.83,70.55,70.55,10700.0,70.81,70.83,70.55,70.55,10700.0
2012-05-16 14:25:00,70.54,70.62,70.45,70.48,8000.0,70.54,70.62,70.45,70.48,8000.0
2012-05-16 14:30:00,70.53,70.75,70.46,70.5,15000.0,70.53,70.75,70.46,70.5,15000.0
2012-05-16 14:35:00,70.48,70.51,70.29,70.45,30700.0,70.48,70.51,70.29,70.45,30700.0
2012-05-16 14:40:00,70.45,71.04,70.42,70.85,69900.0,70.45,71.04,70.42,70.85,69900.0
2012-05-16 14:45:00,70.86,71.11,70.86,71.04,32500.0,70.86,71.11,70.86,71.04,32500.0
2012-05-16 14:50:00,71.04,71.09,70.81,70.96,11300.0,71.04,71.09,70.81,70.96,11300.0
2012-05-16 14:55:00,70.96,71.11,70.94,70.99,28400.0,70.96,71.11,70.94,70.99,28400.0
2012-05-16 15:00:00,71.0,71.09,70.81,70.81,14200.0,71.0,71.09,70.81,70.81,14200.0
2012-05-16 15:05:00,70.8,70.96,70.8,70.86,8000.0,70.8,70.96,70.8,70.86,8000.0
2012-05-16 15:10:00,70.8,70.81,70.64,70.67,13200.0,70.8,70.81,70.64,70.67,13200.0
2012-05-16 15:15:00,70.67,70.98,70.67,70.93,12700.0,70.67,70.98,70.67,70.93,12700.0
2012-05-16 15:20:00,70.89,70.95,70.77,70.94,11600.0,70.89,70.95,70.77,70.94,11600.0
2012-05-16 15:25:00,70.95,71.03,70.81,70.81,26400.0,70.95,71.03,70.81,70.81,26400.0
2012-05-16 15:30:00,70.79,70.98,70.72,70.93,12500.0,70.79,70.98,70.72,70.93,12500.0
2012-05-16 15:35:00,71.0,71.0,70.83,70.85,15800.0,71.0,71.0,70.83,70.85,15800.0
2012-05-16 15:40:00,70.88,71.0,70.79,70.99,20100.0,70.88,71.0,70.79,70.99,20100.0
2012-05-16 15:45:00,70.96,71.0,70.82,70.89,33700.0,70.96,71.0,70.82,70.89,33700.0
2012-05-16 15:50:00,70.9,70.97,70.8,70.94,40200.0,70.9,70.97,70.8,70.94,40200.0
2012-05-16 15:55:00,70.94,71.01,70.91,70.95,65500.0,70.94,71.01,70.91,70.95,65500.0
2012-05-17 09:30:00,70.89,71.21,70.75,70.89,18000.0,70.89,71.21,70.75,70.89,18000.0
2012-05-17 09:35:00,70.9,70.97,70.26,70.3,35800.0,70.9,70.97,70.26,70.3,35800.0
2012-05-17 09:40:00,70.26,70.62,70.16,70.31,35400.0,70.26,70.62,70.16,70.31,35400.0
2012-05-17 09:45:00,70.32,70.37,70.17,70.18,24400.0,70.32,70.37,70.17,70.18,24400.0
2012-05-17 09:50:00,70.2,70.33,70.15,70.27,47900.0,70.2,70.33,70.15,70.27,47900.0
2012-05-17 09:55:00,70.19,70.55,69.19,69.33,206800.0,70.19,70.55,69.19,69.33,206800.0
2012-05-17 10:00:00,69.31,69.8,69.12,69.62,70400.0,69.31,69.8,69.12,69.62,70400.0
2012-05-17 10:05:00,69.62,69.83,69.52,69.64,73300.0,69.62,69.83,69.52,69.64,73300.0
2012-05-17 10:10:00,69.64,69.78,69.41,69.55,48200.0,69.64,69.78,69.41,69.55,48200.0
2012-05-17 10:15:00,69.49,69.84,69.42,69.8,39500.0,69.49,69.84,69.42,69.8,39500.0
2012-05-17 10:20:00,69.81,69.95,69.68,69.79,73100.0,69.81,69.95,69.68,69.79,73100.0
2012-05-17 10:25:00,69.84,69.84,69.71,69.81,9000.0,69.84,69.84,69.71,69.81,9000.0
2012-05-17 10:30:00,69.87,69.93,69.61,69.74,16300.0,69.87,69.93,69.61,69.74,16300.0
2012-05-17 10:35:00,69.78,69.91,69.6,69.87,17800.0,69.78,69.91,69.6,69.87,17800.0
2012-05-17 10:40:00,69.88,69.88,69.52,69.61,28100.0,69.88,69.88,69.52,69.61,28100.0
2012-05-17 10:45:00,69.6,69.63,69.25,69.3,68400.0,69.6,69.63,69.25,69.3,68400.0
2012-05-17 10:50:00,69.3,69.3,68.85,68.85,84000.0,69.3,69.3,68.85,68.85,84000.0
2012-05-17 10:55:00,68.88,69.03,68.84,69.0,68700.0,68.88,69.03,68.84,69.0,68700.0
2012-05-17 11:00:00,68.98,69.06,68.82,68.88,38200.0,68.98,69.06,68.82,68.88,38200.0
2012-05-17 11:05:00,68.89,69.05,68.57,68.7,36200.0,68.89,69.05,68.57,68.7,36200.0
2012-05-17 11:10:00,68.74,68.9,68.5,68.5,40100.0,68.74,68.9,68.5,68.5,40100.0
2012-05-17 11:15:00,68.5,68.6,68.39,68.55,61900.0,68.5,68.6,68.39,68.55,61900.0
2012-05-17 11:20:00,68.56,68.56,68.21,68.23,55400.0,68.56,68.56,68.21,68.23,55400.0
2012-05-17 11:25:00,68.24,68.25,67.85,68.25,87300.0,68.24,68.25,67.85,68.25,87300.0
2012-05-17 11:30:00,68.2,68.32,67.87,67.99,27300.0,68.2,68.32,67.87,67.99,27300.0
2012-05-17 11:35:00,67.93,68.19,67.84,68.11,38600.0,67.93,68.19,67.84,68.11,38600.0
2012-05-17 11:40:00,68.09,68.13,68.0,68.08,25200.0,68.09,68.13,68.0,68.08,25200.0
2012-05-17 11:45:00,68.09,68.2,68.03,68.04,43800.0,68.09,68.2,68.03,68.04,43800.0
2012-05-17 11:50:00,68.01,68.02,67.62,67.72,39200.0,68.01,68.02,67.62,67.72,39200.0
2012-05-17 11:55:00,67.63,67.88,67.55,67.88,39600.0,67.63,67.88,67.55,67.88,39600.0
2012-05-17 12:00:00,67.88,67.94,67.67,67.68,53100.0,67.88,67.94,67.67,67.68,53100.0
2012-05-17 12:05:00,67.65,67.68,67.51,67.6,23400.0,67.65,67.68,67.51,67.6,23400.0
2012-05-17 12:10:00,67.56,67.71,67.53,67.62,23800.0,67.56,67.71,67.53,67.62,23800.0
2012-05-17 12:15:00,67.63,67.67,67.5,67.55,35800.0,67.63,67.67,67.5,67.55,35800.0
2012-05-17 12:20:00,67.59,68.0,67.54,67.83,27100.0,67.59,68.0,67.54,67.83,27100.0
2012-05-17 12:25:00,67.86,68.0,67.82,67.97,20200.0,67.86,68.0,67.82,67.97,20200.0
2012-05-17 12:30:00,68.0,68.0,67.86,67.88,15900.0,68.0,68.0,67.86,67.88,15900.0
2012-05-17 12:35:00,67.94,68.0,67.9,68.0,20300.0,67.94,68.0,67.9,68.0,20300.0
2012-05-17 12:40:00,68.0,68.38,67.99,68.33,35800.0,68.0,68.38,67.99,68.33,35800.0
2012-05-17 12:45:00,68.29,68.43,68.16,68.39,23500.0,68.29,68.43,68.16,68.39,23500.0
2012-05-17 12:50:00,68.37,68.37,68.07,68.19,14300.0,68.37,68.37,68.07,68.19,14300.0
2012-05-17 12:55:00,68.23,68.3,67.87,67.87,15000.0,68.23,68.3,67.87,67.87,15000.0
2012-05-17 13:00:00,67.86,68.06,67.85,68.05,15800.0,67.86,68.06,67.85,68.05,15800.0
2012-05-17 13:05:00,68.07,68.17,67.97,68.04,31500.0,68.07,68.17,67.97,68.04,31500.0
2012-05-17 13:10:00,68.06,68.17,68.0,68.1,16600.0,68.06,68.17,68.0,68.1,16600.0
2012-05-17 13:15:00,68.1,68.4,68.09,68.35,45900.0,68.1,68.4,68.09,68.35,45900.0
2012-05-17 13:20:00,68.38,68.38,68.27,68.31,11200.0,68.38,68.38,68.27,68.31,11200.0
2012-05-17 13:25:00,68.31,68.48,68.19,68.2,13300.0,68.31,68.48,68.19,68.2,13300.0
2012-05-17 13:30:00,68.16,68.2,68.0,68.0,26900.0,68.16,68.2,68.0,68.0,26900.0
2012-05-17 13:35:00,68.0,68.05,67.9,67.97,19800.0,68.0,68.05,67.9,67.97,19800.0
2012-05-17 13:40:00,67.95,68.02,67.58,67.63,49200.0,67.95,68.02,67.58,67.63,49200.0
2012-05-17 13:45:00,67.65,67.81,67.52,67.61,30500.0,67.65,67.81,67.52,67.61,30500.0
2012-05-17 13:50:00,67.55,67.75,67.52,67.65,19100.0,67.55,67.75,67.52,67.65,19100.0
2012-05-17 13:55:00,67.67,67.75,67.6,67.68,11500.0,67.67,67.75,67.6,67.68,11500.0
2012-05-17 14:00:00,67.58,67.62,67.39,67.62,25900.0,67.58,67.62,67.39,67.62,25900.0
2012-05-17 14:05:00,67.61,67.68,67.32,67.35,33900.0,67.61,67.68,67.32,67.35,33900.0
2012-05-17 14:10:00,67.42,67.54,67.33,67.4,15700.0,67.42,67.54,67.33,67.4,15700.0
2012-05-17 14:15:00,67.35,67.45,67.32,67.36,20200.0,67.35,67.45,67.32,67.36,20200.0
2012-05-17 14:20:00,67.34,67.79,67.34,67.58,22400.0,67.34,67.79,67.34,67.58,22400.0
2012-05-17 14:25:00,67.58,67.59,67.38,67.42,45700.0,67.58,67.59,67.38,67.42,45700.0
2012-05-17 14:30:00,67.46,67.5,67.28,67.33,19500.0,67.46,67.5,67.28,67.33,19500.0
2012-05-17 14:35:00,67.3,67.43,67.23,67.42,26200.0,67.3,67.43,67.23,67.42,26200.0
2012-05-17 14:40:00,67.47,67.68,67.39,67.67,21700.0,67.47,67.68,67.39,67.67,21700.0
2012-05-17 14:45:00,67.71,67.71,67.3,67.35,16400.0,67.71,67.71,67.3,67.35,16400.0
2012-05-17 14:50:00,67.35,67.4,67.31,67.36,16700.0,67.35,67.4,67.31,67.36,16700.0
2012-05-17 14:55:00,67.33,67.5,67.27,67.48,14800.0,67.33,67.5,67.27,67.48,14800.0
2012-05-17 15:00:00,67.48,67.64,67.41,67.62,14100.0,67.48,67.64,67.41,67.62,14100.0
2012-05-17 15:05:00,67.61,67.69,67.27,67.34,11500.0,67.61,67.69,67.27,67.34,11500.0
2012-05-17 15:10:00,67.35,67.49,67.3,67.4,18600.0,67.35,67.49,67.3,67.4,18600.0
2012-05-17 15:15:00,67.39,67.4,67.25,67.39,17300.0,67.39,67.4,67.25,67.39,17300.0
2012-05-17 15:20:00,67.38,67.51,67.38,67.45,36800.0,67.38,67.51,67.38,67.45,36800.0
2012-05-17 15:25:00,67.43,67.44,67.28,67.31,19800.0,67.43,67.44,67.28,67.31,19800.0
2012-05-17 15:30:00,67.31,67.31,67.06,67.07,43700.0,67.31,67.31,67.06,67.07,43700.0
2012-05-17 15:35:00,67.06,67.15,67.0,67.04,37600.0,67.06,67.15,67.0,67.04,37600.0
2012-05-17 15:40:00,67.03,67.14,66.99,67.1,54100.0,67.03,67.14,66.99,67.1,54100.0
2012-05-17 15:45:00,67.08,67.24,66.99,67.23,67900.0,67.08,67.24,66.99,67.23,67900.0
2012-05-17 15:50:00,67.22,67.27,67.02,67.13,98500.0,67.22,67.27,67.02,67.13,98500.0
2012-05-17 15:55:00,67.16,67.16,66.94,66.98,66300.0,67.16,67.16,66.94,66.98,66300.0
2012-05-18 09:30:00,67.74,67.77,67.5,67.69,73100.0,67.74,67.77,67.5,67.69,73100.0
2012-05-18 09:35:00,67.68,67.73,67.23,67.37,54700.0,67.68,67.73,67.23,67.37,54700.0
2012-05-18 09:40:00,67.34,67.41,66.89,66.93,59500.0,67.34,67.41,66.89,66.93,59500.0
2012-05-18 09:45:00,66.94,67.37,66.9,67.23,52900.0,66.94,67.37,66.9,67.23,52900.0
2012-05-18 09:50:00,67.3,67.3,67.08,67.08,55500.0,67.3,67.3,67.08,67.08,55500.0
2012-05-18 09:55:00,67.05,67.45,67.05,67.31,30300.0,67.05,67.45,67.05,67.31,30300.0
2012-05-18 10:00:00,67.32,67.36,67.16,67.24,32100.0,67.32,67.36,67.16,67.24,32100.0
2012-05-18 10:05:00,67.26,67.35,67.15,67.28,40200.0,67.26,67.35,67.15,67.28,40200.0
2012-05-18 10:10:00,67.32,67.45,67.2,67.37,58900.0,67.32,67.45,67.2,67.37,58900.0
2012-05-18 10:15:00,67.41,67.44,67.0,67.17,58800.0,67.41,67.44,67.0,67.17,58800.0
2012-05-18 10:20:00,67.17,67.53,67.16,67.51,39900.0,67.17,67.53,67.16,67.51,39900.0
2012-05-18 10:25:00,67.49,68.22,67.49,68.2,62700.0,67.49,68.22,67.49,68.2,62700.0
2012-05-18 10:30:00,68.22,68.28,67.87,68.13,50100.0,68.22,68.28,67.87,68.13,50100.0
2012-05-18 10:35:00,68.13,68.16,68.0,68.12,16400.0,68.13,68.16,68.0,68.12,16400.0
2012-05-18 10:40:00,68.11,68.16,67.92,68.05,23000.0,68.11,68.16,67.92,68.05,23000.0
2012-05-18 10:45:00,68.13,68.5,68.07,68.43,38800.0,68.13,68.5,68.07,68.43,38800.0
2012-05-18 10:50:00,68.43,69.19,68.4,69.19,77500.0,68.43,69.19,68.4,69.19,77500.0
2012-05-18 10:55:00,69.19,69.24,68.73,68.81,77300.0,69.19,69.24,68.73,68.81,77300.0
2012-05-18 11:00:00,68.69,68.9,68.08,68.1,71200.0,68.69,68.9,68.08,68.1,71200.0
2012-05-18 11:05:00,68.2,68.21,67.49,67.79,50800.0,68.2,68.21,67.49,67.79,50800.0
2012-05-18 11:10:00,67.79,68.21,67.78,67.98,24700.0,67.79,68.21,67.78,67.98,24700.0
2012-05-18 11:15:00,67.99,68.29,67.89,68.12,48800.0,67.99,68.29,67.89,68.12,48800.0
2012-05-18 11:20:00,68.1,68.2,67.76,67.81,35800.0,68.1,68.2,67.76,67.81,35800.0
2012-05-18 11:25:00,67.78,67.94,67.55,67.6,32800.0,67.78,67.94,67.55,67.6,32800.0
2012-05-18 11:30:00,67.64,67.91,67.21,67.5,28900.0,67.64,67.91,67.21,67.5,28900.0
2012-05-18 11:35:00,67.49,67.49,66.96,67.1,62500.0,67.49,67.49,66.96,67.1,62500.0
2012-05-18 11:40:00,67.08,67.1,66.95,67.01,29600.0,67.08,67.1,66.95,67.01,29600.0
2012-05-18 11:45:00,67.01,67.03,66.63,66.7,32400.0,67.01,67.03,66.63,66.7,32400.0
2012-05-18 11:50:00,66.7,66.81,66.31,66.64,29400.0,66.7,66.81,66.31,66.64,29400.0
2012-05-18 11:55:00,66.65,66.96,66.49,66.95,37500.0,66.65,66.96,66.49,66.95,37500.0
2012-05-18 12:00:00,66.97,67.42,66.97,67.41,27600.0,66.97,67.42,66.97,67.41,27600.0
2012-05-18 12:05:00,67.36,67.5,67.16,67.37,31800.0,67.36,67.5,67.16,67.37,31800.0
2012-05-18 12:10:00,67.37,67.7,67.27,67.65,33900.0,67.37,67.7,67.27,67.65,33900.0
2012-05-18 12:15:00,67.66,67.66,67.15,67.29,24500.0,67.66,67.66,67.15,67.29,24500.0
2012-05-18 12:20:00,67.32,67.34,67.18,67.2,19700.0,67.32,67.34,67.18,67.2,19700.0
2012-05-18 12:25:00,67.23,67.74,67.22,67.68,21300.0,67.23,67.74,67.22,67.68,21300.0
2012-05-18 12:30:00,67.68,68.08,67.65,67.94,26600.0,67.68,68.08,67.65,67.94,26600.0
2012-05-18 12:35:00,67.94,68.08,67.9,68.0,23300.0,67.94,68.08,67.9,68.0,23300.0
2012-05-18 12:40:00,67.96,68.33,67.9,67.92,17500.0,67.96,68.33,67.9,67.92,17500.0
2012-05-18 12:45:00,67.9,67.94,67.79,67.88,11100.0,67.9,67.94,67.79,67.88,11100.0
2012-05-18 12:50:00,67.83,68.0,67.79,67.85,16700.0,67.83,68.0,67.79,67.85,16700.0
2012-05-18 12:55:00,67.88,67.95,67.7,67.82,16900.0,67.88,67.95,67.7,67.82,16900.0
2012-05-18 13:00:00,67.83,67.86,67.39,67.39,17300.0,67.83,67.86,67.39,67.39,17300.0
2012-05-18 13:05:00,67.46,67.53,67.3,67.42,9700.0,67.46,67.53,67.3,67.42,9700.0
2012-05-18 13:10:00,67.42,67.65,67.42,67.57,17200.0,67.42,67.65,67.42,67.57,17200.0
2012-05-18 13:15:00,67.56,67.73,67.51,67.7,17800.0,67.56,67.73,67.51,67.7,17800.0
2012-05-18 13:20:00,67.7,67.74,67.42,67.42,11300.0,67.7,67.74,67.42,67.42,11300.0
2012-05-18 13:25:00,67.41,67.52,67.37,67.37,12300.0,67.41,67.52,67.37,67.37,12300.0
2012-05-18 13:30:00,67.39,67.41,67.2,67.29,15600.0,67.39,67.41,67.2,67.29,15600.0
2012-05-18 13:35:00,67.31,67.53,67.18,67.18,11000.0,67.31,67.53,67.18,67.18,11000.0
2012-05-18 13:40:00,67.22,67.42,67.2,67.34,11800.0,67.22,67.42,67.2,67.34,11800.0
2012-05-18 13:45:00,67.31,67.37,67.11,67.26,15600.0,67.31,67.37,67.11,67.26,15600.0
2012-05-18 13:50:00,67.26,67.46,67.06,67.13,23500.0,67.26,67.46,67.06,67.13,23500.0
2012-05-18 13:55:00,67.13,67.24,66.84,66.84,26500.0,67.13,67.24,66.84,66.84,26500.0
2012-05-18 14:00:00,66.86,66.86,66.68,66.74,41400.0,66.86,66.86,66.68,66.74,41400.0
2012-05-18 14:05:00,66.75,67.09,66.68,66.72,23800.0,66.75,67.09,66.68,66.72,23800.0
2012-05-18 14:10:00,66.82,67.3,66.82,67.29,29100.0,66.82,67.3,66.82,67.29,29100.0
2012-05-18 14:15:00,67.29,67.41,67.04,67.23,12800.0,67.29,67.41,67.04,67.23,12800.0
2012-05-18 14:20:00,67.23,67.29,67.08,67.08,15700.0,67.23,67.29,67.08,67.08,15700.0
2012-05-18 14:25:00,67.07,67.26,66.98,67.22,15300.0,67.07,67.26,66.98,67.22,15300.0
2012-05-18 14:30:00,67.19,67.19,66.91,66.97,23800.0,67.19,67.19,66.91,66.97,23800.0
2012-05-18 14:35:00,67.07,67.22,67.02,67.04,13600.0,67.07,67.22,67.02,67.04,13600.0
2012-05-18 14:40:00,67.04,67.14,66.93,67.0,26200.0,67.04,67.14,66.93,67.0,26200.0
2012-05-18 14:45:00,67.0,67.0,66.95,67.0,26300.0,67.0,67.0,66.95,67.0,26300.0
2012-05-18 14:50:00,67.0,67.0,66.9,66.95,25000.0,67.0,67.0,66.9,66.95,25000.0
2012-05-18 14:55:00,66.98,67.0,66.9,67.0,21400.0,66.98,67.0,66.9,67.0,21400.0
2012-05-18 15:00:00,66.98,67.0,66.86,66.89,28300.0,66.98,67.0,66.86,66.89,28300.0
2012-05-18 15:05:00,66.93,67.0,66.89,66.99,14200.0,66.93,67.0,66.89,66.99,14200.0
2012-05-18 15:10:00,66.99,67.06,66.89,66.95,28700.0,66.99,67.06,66.89,66.95,28700.0
2012-05-18 15:15:00,66.99,67.0,66.89,66.93,14200.0,66.99,67.0,66.89,66.93,14200.0
2012-05-18 15:20:00,66.93,66.97,66.85,66.91,52300.0,66.93,66.97,66.85,66.91,52300.0
2012-05-18 15:25:00,66.92,66.95,66.88,66.89,31700.0,66.92,66.95,66.88,66.89,31700.0
2012-05-18 15:30:00,66.89,66.93,66.87,66.9,53700.0,66.89,66.93,66.87,66.9,53700.0
2012-05-18 15:35:00,66.93,67.0,66.75,66.83,32400.0,66.93,67.0,66.75,66.83,32400.0
2012-05-18 15:40:00,66.82,66.86,66.71,66.84,54600.0,66.82,66.86,66.71,66.84,54600.0
2012-05-18 15:45:00,66.81,66.93,66.78,66.82,51200.0,66.81,66.93,66.78,66.82,51200.0
2012-05-18 15:50:00,66.8,66.9,66.77,66.8,51900.0,66.8,66.9,66.77,66.8,51900.0
2012-05-18 15:55:00,66.8,66.96,66.79,66.96,136000.0,66.8,66.96,66.79,66.96,136000.0
2012-05-21 09:30:00,67.13,67.29,66.79,66.91,27500.0,67.13,67.29,66.79,66.91,27500.0
2012-05-21 09:35:00,66.91,67.77,66.91,67.76,61900.0,66.91,67.77,66.91,67.76,61900.0
2012-05-21 09:40:00,67.76,67.85,67.13,67.23,53000.0,67.76,67.85,67.13,67.23,53000.0
2012-05-21 09:45:00,67.23,67.24,66.68,66.7,45700.0,67.23,67.24,66.68,66.7,45700.0
2012-05-21 09:50:00,66.7,66.72,66.01,66.07,63300.0,66.7,66.72,66.01,66.07,63300.0
2012-05-21 09:55:00,66.02,66.83,66.02,66.78,51500.0,66.02,66.83,66.02,66.78,51500.0
2012-05-21 10:00:00,66.77,66.97,66.65,66.95,46100.0,66.77,66.97,66.65,66.95,46100.0
2012-05-21 10:05:00,66.97,67.37,66.8,67.36,41400.0,66.97,67.37,66.8,67.36,41400.0
2012-05-21 10:10:00,67.33,67.33,67.06,67.31,20200.0,67.33,67.33,67.06,67.31,20200.0
2012-05-21 10:15:00,67.23,67.98,67.21,67.95,51700.0,67.23,67.98,67.21,67.95,51700.0
2012-05-21 10:20:00,67.95,68.46,67.83,68.18,82100.0,67.95,68.46,67.83,68.18,82100.0
2012-05-21 10:25:00,68.21,68.41,67.96,68.21,63300.0,68.21,68.41,67.96,68.21,63300.0
2012-05-21 10:30:00,68.25,68.6,68.17,68.57,31100.0,68.25,68.6,68.17,68.57,31100.0
2012-05-21 10:35:00,68.6,68.7,68.25,68.35,21800.0,68.6,68.7,68.25,68.35,21800.0
2012-05-21 10:40:00,68.37,68.59,68.33,68.39,24500.0,68.37,68.59,68.33,68.39,24500.0
2012-05-21 10:45:00,68.4,68.47,68.15,68.23,12900.0,68.4,68.47,68.15,68.23,12900.0
2012-05-21 10:50:00,68.25,68.3,68.05,68.05,21400.0,68.25,68.3,68.05,68.05,21400.0
2012-05-21 10:55:00,68.2,68.54,68.16,68.39,22900.0,68.2,68.54,68.16,68.39,22900.0
2012-05-21 11:00:00,68.4,68.4,68.2,68.26,24900.0,68.4,68.4,68.2,68.26,24900.0
2012-05-21 11:05:00,68.3,68.38,68.0,68.0,15800.0,68.3,68.38,68.0,68.0,15800.0
2012-05-21 11:10:00,68.0,68.11,67.76,68.07,15600.0,68.0,68.11,67.76,68.07,15600.0
2012-05-21 11:15:00,68.08,68.12,67.84,67.89,27700.0,68.08,68.12,67.84,67.89,27700.0
2012-05-21 11:20:00,67.9,68.12,67.85,67.93,36800.0,67.9,68.12,67.85,67.93,36800.0
2012-05-21 11:25:00,67.92,67.95,67.77,67.8,8800.0,67.92,67.95,67.77,67.8,8800.0
2012-05-21 11:30:00,67.83,67.95,67.75,67.81,9300.0,67.83,67.95,67.75,67.81,9300.0
2012-05-21 11:35:00,67.77,68.02,67.76,67.93,15900.0,67.77,68.02,67.76,67.93,15900.0
2012-05-21 11:40:00,67.86,68.0,67.73,67.92,11200.0,67.86,68.0,67.73,67.92,11200.0
2012-05-21 11:45:00,67.97,68.03,67.91,67.99,9100.0,67.97,68.03,67.91,67.99,9100.0
2012-05-21 11:50:00,67.95,68.07,67.92,67.93,11500.0,67.95,68.07,67.92,67.93,11500.0
2012-05-21 11:55:00,67.94,67.98,67.79,67.93,19900.0,67.94,67.98,67.79,67.93,19900.0
2012-05-21 12:00:00,67.92,68.11,67.92,68.11,12300.0,67.92,68.11,67.92,68.11,12300.0
2012-05-21 12:05:00,68.11,68.23,68.03,68.22,27500.0,68.11,68.23,68.03,68.22,27500.0
2012-05-21 12:10:00,68.23,68.38,68.19,68.25,11000.0,68.23,68.38,68.19,68.25,11000.0
2012-05-21 12:15:00,68.22,68.4,68.18,68.4,25100.0,68.22,68.4,68.18,68.4,25100.0
2012-05-21 12:20:00,68.42,68.67,68.4,68.61,33100.0,68.42,68.67,68.4,68.61,33100.0
2012-05-21 12:25:00,68.65,68.78,68.58,68.67,16600.0,68.65,68.78,68.58,68.67,16600.0
2012-05-21 12:30:00,68.66,68.66,68.56,68.65,9300.0,68.66,68.66,68.56,68.65,9300.0
2012-05-21 12:35:00,68.63,68.78,68.57,68.7,30000.0,68.63,68.78,68.57,68.7,30000.0
2012-05-21 12:40:00,68.64,68.7,68.49,68.55,6900.0,68.64,68.7,68.49,68.55,6900.0
2012-05-21 12:45:00,68.47,68.47,68.37,68.39,9500.0,68.47,68.47,68.37,68.39,9500.0
2012-05-21 12:50:00,68.41,68.43,68.14,68.24,12400.0,68.41,68.43,68.14,68.24,12400.0
2012-05-21 12:55:00,68.25,68.25,68.1,68.25,3800.0,68.25,68.25,68.1,68.25,3800.0
2012-05-21 13:00:00,68.18,68.38,68.18,68.22,12700.0,68.18,68.38,68.18,68.22,12700.0
2012-05-21 13:05:00,68.27,68.33,68.18,68.31,17500.0,68.27,68.33,68.18,68.31,17500.0
2012-05-21 13:10:00,68.33,68.33,68.08,68.08,17100.0,68.33,68.33,68.08,68.08,17100.0
2012-05-21 13:15:00,68.11,68.27,68.09,68.11,9200.0,68.11,68.27,68.09,68.11,9200.0
2012-05-21 13:20:00,68.19,68.25,68.14,68.2,31900.0,68.19,68.25,68.14,68.2,31900.0
2012-05-21 13:25:00,68.19,68.31,68.15,68.16,21600.0,68.19,68.31,68.15,68.16,21600.0
2012-05-21 13:30:00,68.18,68.23,68.09,68.12,8900.0,68.18,68.23,68.09,68.12,8900.0
2012-05-21 13:35:00,68.13,68.23,68.09,68.09,7900.0,68.13,68.23,68.09,68.09,7900.0
2012-05-21 13:40:00,68.07,68.25,68.02,68.25,13900.0,68.07,68.25,68.02,68.25,13900.0
2012-05-21 13:45:00,68.28,68.51,68.22,68.38,10600.0,68.28,68.51,68.22,68.38,10600.0
2012-05-21 13:50:00,68.45,68.45,68.17,68.35,11700.0,68.45,68.45,68.17,68.35,11700.0
2012-05-21 13:55:00,68.38,68.44,68.2,68.27,13100.0,68.38,68.44,68.2,68.27,13100.0
2012-05-21 14:00:00,68.21,68.27,68.02,68.08,12000.0,68.21,68.27,68.02,68.08,12000.0
2012-05-21 14:05:00,68.1,68.26,68.07,68.2,9800.0,68.1,68.26,68.07,68.2,9800.0
2012-05-21 14:10:00,68.2,68.32,68.11,68.29,10800.0,68.2,68.32,68.11,68.29,10800.0
2012-05-21 14:15:00,68.23,68.29,68.14,68.29,6800.0,68.23,68.29,68.14,68.29,6800.0
2012-05-21 14:20:00,68.31,68.4,68.22,68.32,32800.0,68.31,68.4,68.22,68.32,32800.0
2012-05-21 14:25:00,68.32,68.45,68.29,68.29,60500.0,68.32,68.45,68.29,68.29,60500.0
2012-05-21 14:30:00,68.33,68.57,68.31,68.47,23900.0,68.33,68.57,68.31,68.47,23900.0
2012-05-21 14:35:00,68.51,68.56,68.43,68.49,16900.0,68.51,68.56,68.43,68.49,16900.0
2012-05-21 14:40:00,68.47,68.75,68.44,68.63,16900.0,68.47,68.75,68.44,68.63,16900.0
2012-05-21 14:45:00,68.6,68.91,68.6,68.85,19000.0,68.6,68.91,68.6,68.85,19000.0
2012-05-21 14:50:00,68.91,69.0,68.87,68.99,19300.0,68.91,69.0,68.87,68.99,19300.0
2012-05-21 14:55:00,68.99,69.0,68.91,68.95,25800.0,68.99,69.0,68.91,68.95,25800.0
2012-05-21 15:00:00,68.95,69.07,68.94,68.98,48200.0,68.95,69.07,68.94,68.98,48200.0
2012-05-21 15:05:00,68.99,69.0,68.89,68.9,22100.0,68.99,69.0,68.89,68.9,22100.0
2012-05-21 15:10:00,68.89,68.92,68.71,68.75,15400.0,68.89,68.92,68.71,68.75,15400.0
2012-05-21 15:15:00,68.71,68.78,68.65,68.76,47300.0,68.71,68.78,68.65,68.76,47300.0
2012-05-21 15:20:00,68.7,69.0,68.68,68.93,36600.0,68.7,69.0,68.68,68.93,36600.0
2012-05-21 15:25:00,68.95,69.0,68.91,68.92,17900.0,68.95,69.0,68.91,68.92,17900.0
2012-05-21 15:30:00,68.92,68.94,68.79,68.92,20300.0,68.92,68.94,68.79,68.92,20300.0
2012-05-21 15:35:00,68.91,68.95,68.78,68.93,25400.0,68.91,68.95,68.78,68.93,25400.0
2012-05-21 15:40:00,68.91,68.98,68.72,68.78,40000.0,68.91,68.98,68.72,68.78,40000.0
2012-05-21 15:45:00,68.75,68.98,68.75,68.93,24800.0,68.75,68.98,68.75,68.93,24800.0
2012-05-21 15:50:00,68.94,69.0,68.9,68.95,79200.0,68.94,69.0,68.9,68.95,79200.0
2012-05-21 15:55:00,68.96,69.11,68.95,69.11,91300.0,68.96,69.11,68.95,69.11,91300.0
2012-05-22 09:30:00,69.38,70.29,69.22,69.99,86200.0,69.38,70.29,69.22,69.99,86200.0
2012-05-22 09:35:00,69.92,70.01,69.33,69.47,89400.0,69.92,70.01,69.33,69.47,89400.0
2012-05-22 09:40:00,69.49,69.99,69.38,69.84,78100.0,69.49,69.99,69.38,69.84,78100.0
2012-05-22 09:45:00,69.9,70.34,69.72,70.32,60700.0,69.9,70.34,69.72,70.32,60700.0
2012-05-22 09:50:00,70.29,70.62,70.0,70.0,92600.0,70.29,70.62,70.0,70.0,92600.0
2012-05-22 09:55:00,70.01,70.07,69.44,69.58,83600.0,70.01,70.07,69.44,69.58,83600.0
2012-05-22 10:00:00,69.61,70.02,69.59,69.97,62200.0,69.61,70.02,69.59,69.97,62200.0
2012-05-22 10:05:00,69.97,70.18,69.87,69.9,57800.0,69.97,70.18,69.87,69.9,57800.0
2012-05-22 10:10:00,69.91,70.01,69.67,69.73,35400.0,69.91,70.01,69.67,69.73,35400.0
2012-05-22 10:15:00,69.68,70.0,69.68,69.99,25700.0,69.68,70.0,69.68,69.99,25700.0
2012-05-22 10:20:00,70.0,70.03,69.57,69.58,22400.0,70.0,70.03,69.57,69.58,22400.0
2012-05-22 10:25:00,69.59,69.86,69.5,69.82,25700.0,69.59,69.86,69.5,69.82,25700.0
2012-05-22 10:30:00,69.85,70.08,69.85,70.03,47800.0,69.85,70.08,69.85,70.03,47800.0
2012-05-22 10:35:00,70.04,70.07,69.83,69.94,32400.0,70.04,70.07,69.83,69.94,32400.0
2012-05-22 10:40:00,69.99,70.09,69.77,69.94,56600.0,69.99,70.09,69.77,69.94,56600.0
2012-05-22 10:45:00,69.89,70.0,69.86,69.89,44600.0,69.89,70.0,69.86,69.89,44600.0
2012-05-22 10:50:00,69.94,69.94,69.72,69.76,37000.0,69.94,69.94,69.72,69.76,37000.0
2012-05-22 10:55:00,69.75,69.82,69.6,69.75,23200.0,69.75,69.82,69.6,69.75,23200.0
2012-05-22 11:00:00,69.76,69.84,69.69,69.82,16500.0,69.76,69.84,69.69,69.82,16500.0
2012-05-22 11:05:00,69.86,70.0,69.82,69.92,26400.0,69.86,70.0,69.82,69.92,26400.0
2012-05-22 11:10:00,69.92,69.96,69.62,69.64,17400.0,69.92,69.96,69.62,69.64,17400.0
2012-05-22 11:15:00,69.65,69.86,69.57,69.85,12700.0,69.65,69.86,69.57,69.85,12700.0
2012-05-22 11:20:00,69.86,69.99,69.81,69.93,15600.0,69.86,69.99,69.81,69.93,15600.0
2012-05-22 11:25:00,69.94,69.96,69.86,69.86,11200.0,69.94,69.96,69.86,69.86,11200.0
2012-05-22 11:30:00,69.88,69.89,69.66,69.89,14600.0,69.88,69.89,69.66,69.89,14600.0
2012-05-22 11:35:00,69.9,69.92,69.45,69.46,69100.0,69.9,69.92,69.45,69.46,69100.0
2012-05-22 11:40:00,69.48,69.6,69.37,69.52,95600.0,69.48,69.6,69.37,69.52,95600.0
2012-05-22 11:45:00,69.51,69.6,69.41,69.6,31200.0,69.51,69.6,69.41,69.6,31200.0
2012-05-22 11:50:00,69.6,69.74,69.58,69.71,18200.0,69.6,69.74,69.58,69.71,18200.0
2012-05-22 11:55:00,69.72,69.83,69.65,69.71,16200.0,69.72,69.83,69.65,69.71,16200.0
2012-05-22 12:00:00,69.71,69.78,69.47,69.55,18900.0,69.71,69.78,69.47,69.55,18900.0
2012-05-22 12:05:00,69.56,69.59,69.42,69.42,16200.0,69.56,69.59,69.42,69.42,16200.0
2012-05-22 12:10:00,69.42,69.9,69.42,69.84,18800.0,69.42,69.9,69.42,69.84,18800.0
2012-05-22 12:15:00,69.82,69.86,69.7,69.81,16600.0,69.82,69.86,69.7,69.81,16600.0
2012-05-22 12:20:00,69.81,69.96,69.74,69.96,21500.0,69.81,69.96,69.74,69.96,21500.0
2012-05-22 12:25:00,69.91,70.03,69.81,70.02,16100.0,69.91,70.03,69.81,70.02,16100.0
2012-05-22 12:30:00,70.02,70.04,69.94,69.95,19400.0,70.02,70.04,69.94,69.95,19400.0
2012-05-22 12:35:00,69.94,70.01,69.91,69.96,8500.0,69.94,70.01,69.91,69.96,8500.0
2012-05-22 12:40:00,69.99,70.06,69.97,70.03,25100.0,69.99,70.06,69.97,70.03,25100.0
2012-05-22 12:45:00,70.0,70.25,70.0,70.14,17700.0,70.0,70.25,70.0,70.14,17700.0
2012-05-22 12:50:00,70.12,70.18,69.98,69.98,18700.0,70.12,70.18,69.98,69.98,18700.0
2012-05-22 12:55:00,69.97,70.11,69.95,70.0,14400.0,69.97,70.11,69.95,70.0,14400.0
2012-05-22 13:00:00,69.99,70.31,69.99,70.15,40000.0,69.99,70.31,69.99,70.15,40000.0
2012-05-22 13:05:00,70.19,70.21,70.08,70.17,13700.0,70.19,70.21,70.08,70.17,13700.0
2012-05-22 13:10:00,70.16,70.16,70.0,70.07,15700.0,70.16,70.16,70.0,70.07,15700.0
2012-05-22 13:15:00,70.06,70.12,69.93,70.04,18000.0,70.06,70.12,69.93,70.04,18000.0
2012-05-22 13:20:00,70.04,70.24,69.98,70.22,11200.0,70.04,70.24,69.98,70.22,11200.0
2012-05-22 13:25:00,70.25,70.27,69.99,69.99,13400.0,70.25,70.27,69.99,69.99,13400.0
2012-05-22 13:30:00,69.98,70.19,69.94,70.19,18700.0,69.98,70.19,69.94,70.19,18700.0
2012-05-22 13:35:00,70.2,70.24,70.07,70.13,14800.0,70.2,70.24,70.07,70.13,14800.0
2012-05-22 13:40:00,70.12,70.16,69.95,70.04,10700.0,70.12,70.16,69.95,70.04,10700.0
2012-05-22 13:45:00,70.04,70.05,69.95,69.98,11800.0,70.04,70.05,69.95,69.98,11800.0
2012-05-22 13:50:00,69.98,70.02,69.96,69.99,9900.0,69.98,70.02,69.96,69.99,9900.0
2012-05-22 13:55:00,69.99,70.04,69.95,70.03,11600.0,69.99,70.04,69.95,70.03,11600.0
2012-05-22 14:00:00,70.02,70.23,69.98,70.23,13500.0,70.02,70.23,69.98,70.23,13500.0
2012-05-22 14:05:00,70.18,70.29,70.1,70.12,9800.0,70.18,70.29,70.1,70.12,9800.0
2012-05-22 14:10:00,70.09,70.16,70.0,70.16,9400.0,70.09,70.16,70.0,70.16,9400.0
2012-05-22 14:15:00,70.14,70.21,70.05,70.19,9000.0,70.14,70.21,70.05,70.19,9000.0
2012-05-22 14:20:00,70.18,70.24,70.11,70.24,10100.0,70.18,70.24,70.11,70.24,10100.0
2012-05-22 14:25:00,70.22,70.26,70.15,70.2,10000.0,70.22,70.26,70.15,70.2,10000.0
2012-05-22 14:30:00,70.21,70.37,69.95,70.02,18600.0,70.21,70.37,69.95,70.02,18600.0
2012-05-22 14:35:00,70.05,70.1,69.97,70.02,7900.0,70.05,70.1,69.97,70.02,7900.0
2012-05-22 14:40:00,70.09,70.15,70.01,70.14,13600.0,70.09,70.15,70.01,70.14,13600.0
2012-05-22 14:45:00,70.15,70.18,70.02,70.15,8400.0,70.15,70.18,70.02,70.15,8400.0
2012-05-22 14:50:00,70.17,70.2,70.03,70.09,23200.0,70.17,70.2,70.03,70.09,23200.0
2012-05-22 14:55:00,70.11,70.2,70.1,70.16,11900.0,70.11,70.2,70.1,70.16,11900.0
2012-05-22 15:00:00,70.17,70.23,70.13,70.21,8700.0,70.17,70.23,70.13,70.21,8700.0
2012-05-22 15:05:00,70.21,70.22,70.13,70.14,9700.0,70.21,70.22,70.13,70.14,9700.0
2012-05-22 15:10:00,70.14,70.16,70.03,70.03,17100.0,70.14,70.16,70.03,70.03,17100.0
2012-05-22 15:15:00,70.02,70.14,69.8,69.81,15500.0,70.02,70.14,69.8,69.81,15500.0
2012-05-22 15:20:00,69.82,69.85,69.64,69.76,29600.0,69.82,69.85,69.64,69.76,29600.0
2012-05-22 15:25:00,69.78,69.93,69.65,69.65,30900.0,69.78,69.93,69.65,69.65,30900.0
2012-05-22 15:30:00,69.66,69.72,69.46,69.49,22300.0,69.66,69.72,69.46,69.49,22300.0
2012-05-22 15:35:00,69.5,69.7,69.49,69.53,19000.0,69.5,69.7,69.49,69.53,19000.0
2012-05-22 15:40:00,69.5,69.64,69.4,69.4,28200.0,69.5,69.64,69.4,69.4,28200.0
2012-05-22 15:45:00,69.4,69.48,69.17,69.22,23200.0,69.4,69.48,69.17,69.22,23200.0
2012-05-22 15:50:00,69.24,69.45,69.17,69.42,48200.0,69.24,69.45,69.17,69.42,48200.0
2012-05-22 15:55:00,69.41,69.58,69.34,69.58,55200.0,69.41,69.58,69.34,69.58,55200.0
2012-05-23 09:30:00,69.71,69.71,69.06,69.62,33900.0,69.71,69.71,69.06,69.62,33900.0
2012-05-23 09:35:00,69.61,70.0,69.42,69.76,43700.0,69.61,70.0,69.42,69.76,43700.0
2012-05-23 09:40:00,69.78,69.94,69.69,69.9,23500.0,69.78,69.94,69.69,69.9,23500.0
2012-05-23 09:45:00,69.9,70.1,69.61,69.85,34400.0,69.9,70.1,69.61,69.85,34400.0
2012-05-23 09:50:00,69.89,70.03,69.6,69.93,36800.0,69.89,70.03,69.6,69.93,36800.0
2012-05-23 09:55:00,69.94,70.75,69.94,70.75,41200.0,69.94,70.75,69.94,70.75,41200.0
2012-05-23 10:00:00,70.75,71.11,70.59,70.96,78600.0,70.75,71.11,70.59,70.96,78600.0
2012-05-23 10:05:00,70.98,71.34,70.8,70.93,63300.0,70.98,71.34,70.8,70.93,63300.0
2012-05-23 10:10:00,70.93,70.95,70.55,70.67,45000.0,70.93,70.95,70.55,70.67,45000.0
2012-05-23 10:15:00,70.67,70.7,70.17,70.33,17600.0,70.67,70.7,70.17,70.33,17600.0
2012-05-23 10:20:00,70.25,70.28,69.85,69.99,29700.0,70.25,70.28,69.85,69.99,29700.0
2012-05-23 10:25:00,69.99,70.04,69.76,70.01,19000.0,69.99,70.04,69.76,70.01,19000.0
2012-05-23 10:30:00,70.0,70.05,69.77,69.84,20500.0,70.0,70.05,69.77,69.84,20500.0
2012-05-23 10:35:00,69.76,69.9,69.56,69.56,18300.0,69.76,69.9,69.56,69.56,18300.0
2012-05-23 10:40:00,69.51,69.89,69.5,69.78,26600.0,69.51,69.89,69.5,69.78,26600.0
2012-05-23 10:45:00,69.77,69.78,69.55,69.57,29900.0,69.77,69.78,69.55,69.57,29900.0
2012-05-23 10:50:00,69.65,69.88,69.6,69.88,16000.0,69.65,69.88,69.6,69.88,16000.0
2012-05-23 10:55:00,69.88,69.92,69.73,69.81,15000.0,69.88,69.92,69.73,69.81,15000.0
2012-05-23 11:00:00,69.81,69.82,69.64,69.69,8500.0,69.81,69.82,69.64,69.69,8500.0
2012-05-23 11:05:00,69.68,70.11,69.67,70.1,24500.0,69.68,70.11,69.67,70.1,24500.0
2012-05-23 11:10:00,70.02,70.06,69.8,69.9,12300.0,70.02,70.06,69.8,69.9,12300.0
2012-05-23 11:15:00,69.9,70.12,69.77,70.07,17600.0,69.9,70.12,69.77,70.07,17600.0
2012-05-23 11:20:00,70.01,70.25,69.89,70.17,27400.0,70.01,70.25,69.89,70.17,27400.0
2012-05-23 11:25:00,70.22,70.29,70.02,70.28,22300.0,70.22,70.29,70.02,70.28,22300.0
2012-05-23 11:30:00,70.27,70.49,70.17,70.17,25300.0,70.27,70.49,70.17,70.17,25300.0
2012-05-23 11:35:00,70.14,70.2,70.0,70.11,21000.0,70.14,70.2,70.0,70.11,21000.0
2012-05-23 11:40:00,70.1,70.47,70.08,70.35,36400.0,70.1,70.47,70.08,70.35,36400.0
2012-05-23 11:45:00,70.33,70.46,70.26,70.34,14700.0,70.33,70.46,70.26,70.34,14700.0
2012-05-23 11:50:00,70.37,70.4,70.18,70.18,8600.0,70.37,70.4,70.18,70.18,8600.0
2012-05-23 11:55:00,70.13,70.23,70.05,70.2,11100.0,70.13,70.23,70.05,70.2,11100.0
2012-05-23 12:00:00,70.19,70.26,69.86,69.96,54800.0,70.19,70.26,69.86,69.96,54800.0
2012-05-23 12:05:00,69.96,70.17,69.95,70.16,27200.0,69.96,70.17,69.95,70.16,27200.0
2012-05-23 12:10:00,70.17,70.21,70.06,70.16,13200.0,70.17,70.21,70.06,70.16,13200.0
2012-05-23 12:15:00,70.16,70.32,70.14,70.26,7600.0,70.16,70.32,70.14,70.26,7600.0
2012-05-23 12:20:00,70.27,70.27,70.09,70.15,8600.0,70.27,70.27,70.09,70.15,8600.0
2012-05-23 12:25:00,70.17,70.2,70.11,70.18,7000.0,70.17,70.2,70.11,70.18,7000.0
2012-05-23 12:30:00,70.12,70.2,70.0,70.15,10100.0,70.12,70.2,70.0,70.15,10100.0
2012-05-23 12:35:00,70.15,70.34,70.05,70.34,43700.0,70.15,70.34,70.05,70.34,43700.0
2012-05-23 12:40:00,70.35,70.62,70.3,70.6,14400.0,70.35,70.62,70.3,70.6,14400.0
2012-05-23 12:45:00,70.61,70.63,70.36,70.43,44200.0,70.61,70.63,70.36,70.43,44200.0
2012-05-23 12:50:00,70.44,70.69,70.43,70.63,42200.0,70.44,70.69,70.43,70.63,42200.0
2012-05-23 12:55:00,70.56,70.71,70.54,70.7,15400.0,70.56,70.71,70.54,70.7,15400.0
2012-05-23 13:00:00,70.72,70.83,70.6,70.63,28300.0,70.72,70.83,70.6,70.63,28300.0
2012-05-23 13:05:00,70.63,70.71,70.56,70.7,17000.0,70.63,70.71,70.56,70.7,17000.0
2012-05-23 13:10:00,70.7,70.85,70.66,70.78,14000.0,70.7,70.85,70.66,70.78,14000.0
2012-05-23 13:15:00,70.81,70.81,70.7,70.75,7300.0,70.81,70.81,70.7,70.75,7300.0
2012-05-23 13:20:00,70.75,70.99,70.75,70.94,19700.0,70.75,70.99,70.75,70.94,19700.0
2012-05-23 13:25:00,70.94,70.98,70.82,70.96,9100.0,70.94,70.98,70.82,70.96,9100.0
2012-05-23 13:30:00,70.96,71.0,70.75,70.75,25800.0,70.96,71.0,70.75,70.75,25800.0
2012-05-23 13:35:00,70.8,70.98,70.79,70.91,11600.0,70.8,70.98,70.79,70.91,11600.0
2012-05-23 13:40:00,70.94,70.97,70.77,70.84,17300.0,70.94,70.97,70.77,70.84,17300.0
2012-05-23 13:45:00,70.85,71.0,70.85,71.0,22800.0,70.85,71.0,70.85,71.0,22800.0
2012-05-23 13:50:00,71.0,71.0,70.79,70.89,14800.0,71.0,71.0,70.79,70.89,14800.0
2012-05-23 13:55:00,70.89,71.02,70.84,71.01,17800.0,70.89,71.02,70.84,71.01,17800.0
2012-05-23 14:00:00,71.01,71.05,70.94,71.0,16100.0,71.01,71.05,70.94,71.0,16100.0
2012-05-23 14:05:00,70.98,71.3,70.96,71.25,19800.0,70.98,71.3,70.96,71.25,19800.0
2012-05-23 14:10:00,71.29,71.29,70.96,70.96,13000.0,71.29,71.29,70.96,70.96,13000.0
2012-05-23 14:15:00,70.95,71.13,70.93,71.07,31400.0,70.95,71.13,70.93,71.07,31400.0
2012-05-23 14:20:00,71.1,71.1,70.78,70.78,18900.0,71.1,71.1,70.78,70.78,18900.0
2012-05-23 14:25:00,70.78,71.04,70.78,70.98,19200.0,70.78,71.04,70.78,70.98,19200.0
2012-05-23 14:30:00,70.95,71.11,70.92,71.01,71100.0,70.95,71.11,70.92,71.01,71100.0
2012-05-23 14:35:00,71.02,71.17,70.99,71.06,10000.0,71.02,71.17,70.99,71.06,10000.0
2012-05-23 14:40:00,71.11,71.24,71.03,71.2,16200.0,71.11,71.24,71.03,71.2,16200.0
2012-05-23 14:45:00,71.2,71.36,71.16,71.34,18100.0,71.2,71.36,71.16,71.34,18100.0
2012-05-23 14:50:00,71.38,71.57,71.31,71.55,19900.0,71.38,71.57,71.31,71.55,19900.0
2012-05-23 14:55:00,71.5,71.62,71.43,71.57,30600.0,71.5,71.62,71.43,71.57,30600.0
2012-05-23 15:00:00,71.57,71.67,71.55,71.66,35600.0,71.57,71.67,71.55,71.66,35600.0
2012-05-23 15:05:00,71.64,71.68,71.36,71.67,19400.0,71.64,71.68,71.36,71.67,19400.0
2012-05-23 15:10:00,71.64,71.8,71.54,71.8,33600.0,71.64,71.8,71.54,71.8,33600.0
2012-05-23 15:15:00,71.8,71.91,71.59,71.73,35300.0,71.8,71.91,71.59,71.73,35300.0
2012-05-23 15:20:00,71.74,71.97,71.63,71.89,53200.0,71.74,71.97,71.63,71.89,53200.0
2012-05-23 15:25:00,71.88,72.0,71.83,71.93,28800.0,71.88,72.0,71.83,71.93,28800.0
2012-05-23 15:30:00,71.93,72.41,71.93,72.3,58800.0,71.93,72.41,71.93,72.3,58800.0
2012-05-23 15:35:00,72.3,72.66,72.28,72.61,44300.0,72.3,72.66,72.28,72.61,44300.0
2012-05-23 15:40:00,72.6,72.81,72.56,72.7,59600.0,72.6,72.81,72.56,72.7,59600.0
2012-05-23 15:45:00,72.75,72.75,72.4,72.47,39000.0,72.75,72.75,72.4,72.47,39000.0
2012-05-23 15:50:00,72.45,72.63,72.32,72.33,60300.0,72.45,72.63,72.32,72.33,60300.0
2012-05-23 15:55:00,72.32,72.57,72.31,72.49,82100.0,72.32,72.57,72.31,72.49,82100.0
2012-05-24 09:30:00,72.45,72.62,72.14,72.45,111600.0,72.45,72.62,72.14,72.45,111600.0
2012-05-24 09:35:00,72.46,72.59,72.07,72.11,59500.0,72.46,72.59,72.07,72.11,59500.0
2012-05-24 09:40:00,72.11,72.23,71.71,71.88,82100.0,72.11,72.23,71.71,71.88,82100.0
2012-05-24 09:45:00,71.96,72.01,71.5,71.64,69300.0,71.96,72.01,71.5,71.64,69300.0
2012-05-24 09:50:00,71.74,72.0,71.09,71.29,41500.0,71.74,72.0,71.09,71.29,41500.0
2012-05-24 09:55:00,71.25,71.7,71.12,71.56,48600.0,71.25,71.7,71.12,71.56,48600.0
2012-05-24 10:00:00,71.45,71.84,71.29,71.57,124100.0,71.45,71.84,71.29,71.57,124100.0
2012-05-24 10:05:00,71.58,72.14,71.43,72.1,115400.0,71.58,72.14,71.43,72.1,115400.0
2012-05-24 10:10:00,72.08,72.4,71.92,72.32,25200.0,72.08,72.4,71.92,72.32,25200.0
2012-05-24 10:15:00,72.33,72.47,72.19,72.33,48400.0,72.33,72.47,72.19,72.33,48400.0
2012-05-24 10:20:00,72.32,72.37,71.87,72.09,39500.0,72.32,72.37,71.87,72.09,39500.0
2012-05-24 10:25:00,72.15,72.43,72.04,72.17,66600.0,72.15,72.43,72.04,72.17,66600.0
2012-05-24 10:30:00,72.19,72.73,72.11,72.54,27600.0,72.19,72.73,72.11,72.54,27600.0
2012-05-24 10:35:00,72.56,72.77,72.53,72.65,102700.0,72.56,72.77,72.53,72.65,102700.0
2012-05-24 10:40:00,72.64,72.64,72.2,72.2,86300.0,72.64,72.64,72.2,72.2,86300.0
2012-05-24 10:45:00,72.14,72.49,72.14,72.2,37200.0,72.14,72.49,72.14,72.2,37200.0
2012-05-24 10:50:00,72.21,72.29,71.97,72.19,17400.0,72.21,72.29,71.97,72.19,17400.0
2012-05-24 10:55:00,72.2,72.36,72.12,72.2,13200.0,72.2,72.36,72.12,72.2,13200.0
2012-05-24 11:00:00,72.2,72.33,72.02,72.09,27300.0,72.2,72.33,72.02,72.09,27300.0
2012-05-24 11:05:00,72.11,72.27,71.94,72.08,96900.0,72.11,72.27,71.94,72.08,96900.0
2012-05-24 11:10:00,72.11,72.27,72.03,72.11,27600.0,72.11,72.27,72.03,72.11,27600.0
2012-05-24 11:15:00,72.17,72.22,72.01,72.12,12800.0,72.17,72.22,72.01,72.12,12800.0
2012-05-24 11:20:00,72.07,72.21,71.98,72.13,20600.0,72.07,72.21,71.98,72.13,20600.0
2012-05-24 11:25:00,72.11,72.2,72.03,72.2,9900.0,72.11,72.2,72.03,72.2,9900.0
2012-05-24 11:30:00,72.17,72.18,71.98,72.06,24900.0,72.17,72.18,71.98,72.06,24900.0
2012-05-24 11:35:00,72.06,72.14,72.0,72.04,10500.0,72.06,72.14,72.0,72.04,10500.0
2012-05-24 11:40:00,72.05,72.1,72.0,72.04,11900.0,72.05,72.1,72.0,72.04,11900.0
2012-05-24 11:45:00,72.04,72.12,72.0,72.12,25900.0,72.04,72.12,72.0,72.12,25900.0
2012-05-24 11:50:00,72.11,72.27,72.07,72.26,40300.0,72.11,72.27,72.07,72.26,40300.0
2012-05-24 11:55:00,72.26,72.29,72.16,72.21,16500.0,72.26,72.29,72.16,72.21,16500.0
2012-05-24 12:00:00,72.22,72.22,71.85,71.88,43100.0,72.22,72.22,71.85,71.88,43100.0
2012-05-24 12:05:00,71.89,71.96,71.8,71.93,30300.0,71.89,71.96,71.8,71.93,30300.0
2012-05-24 12:10:00,71.94,72.11,71.83,71.93,25600.0,71.94,72.11,71.83,71.93,25600.0
2012-05-24 12:15:00,71.9,72.09,71.88,72.01,11100.0,71.9,72.09,71.88,72.01,11100.0
2012-05-24 12:20:00,71.96,72.05,71.89,71.93,11900.0,71.96,72.05,71.89,71.93,11900.0
2012-05-24 12:25:00,71.92,72.04,71.92,72.01,6900.0,71.92,72.04,71.92,72.01,6900.0
2012-05-24 12:30:00,71.95,72.2,71.95,72.08,24200.0,71.95,72.2,71.95,72.08,24200.0
2012-05-24 12:35:00,72.09,72.15,72.04,72.1,9300.0,72.09,72.15,72.04,72.1,9300.0
2012-05-24 12:40:00,72.12,72.12,72.01,72.04,4800.0,72.12,72.12,72.01,72.04,4800.0
2012-05-24 12:45:00,72.0,72.1,71.91,71.91,31400.0,72.0,72.1,71.91,71.91,31400.0
2012-05-24 12:50:00,71.92,71.96,71.37,71.63,90100.0,71.92,71.96,71.37,71.63,90100.0
2012-05-24 12:55:00,71.6,71.71,71.54,71.64,39500.0,71.6,71.71,71.54,71.64,39500.0
2012-05-24 13:00:00,71.67,72.04,71.6,72.0,10600.0,71.67,72.04,71.6,72.0,10600.0
2012-05-24 13:05:00,71.96,72.0,71.8,71.85,18600.0,71.96,72.0,71.8,71.85,18600.0
2012-05-24 13:10:00,71.85,71.85,71.72,71.73,9600.0,71.85,71.85,71.72,71.73,9600.0
2012-05-24 13:15:00,71.85,72.04,71.8,71.93,7300.0,71.85,72.04,71.8,71.93,7300.0
2012-05-24 13:20:00,71.97,72.1,71.83,71.87,16800.0,71.97,72.1,71.83,71.87,16800.0
2012-05-24 13:25:00,71.88,71.97,71.77,71.85,42400.0,71.88,71.97,71.77,71.85,42400.0
2012-05-24 13:30:00,71.81,71.82,71.58,71.74,38700.0,71.81,71.82,71.58,71.74,38700.0
2012-05-24 13:35:00,71.77,71.87,71.7,71.82,11000.0,71.77,71.87,71.7,71.82,11000.0
2012-05-24 13:40:00,71.88,71.93,71.75,71.89,23400.0,71.88,71.93,71.75,71.89,23400.0
2012-05-24 13:45:00,71.88,71.92,71.7,71.78,18300.0,71.88,71.92,71.7,71.78,18300.0
2012-05-24 13:50:00,71.81,71.9,71.7,71.72,15800.0,71.81,71.9,71.7,71.72,15800.0
2012-05-24 13:55:00,71.72,71.8,71.64,71.7,23800.0,71.72,71.8,71.64,71.7,23800.0
2012-05-24 14:00:00,71.66,71.94,71.66,71.81,17200.0,71.66,71.94,71.66,71.81,17200.0
2012-05-24 14:05:00,71.78,71.93,71.7,71.89,10600.0,71.78,71.93,71.7,71.89,10600.0
2012-05-24 14:10:00,71.89,71.95,71.68,71.78,29100.0,71.89,71.95,71.68,71.78,29100.0
2012-05-24 14:15:00,71.76,71.93,71.75,71.93,12600.0,71.76,71.93,71.75,71.93,12600.0
2012-05-24 14:20:00,71.93,72.13,71.82,72.08,20300.0,71.93,72.13,71.82,72.08,20300.0
2012-05-24 14:25:00,72.06,72.15,71.99,72.03,14500.0,72.06,72.15,71.99,72.03,14500.0
2012-05-24 14:30:00,72.1,72.3,72.03,72.3,12800.0,72.1,72.3,72.03,72.3,12800.0
2012-05-24 14:35:00,72.28,72.3,72.08,72.14,35600.0,72.28,72.3,72.08,72.14,35600.0
2012-05-24 14:40:00,72.16,72.18,71.85,72.04,16200.0,72.16,72.18,71.85,72.04,16200.0
2012-05-24 14:45:00,72.03,72.06,71.96,72.02,17900.0,72.03,72.06,71.96,72.02,17900.0
2012-05-24 14:50:00,72.03,72.06,71.79,71.86,26200.0,72.03,72.06,71.79,71.86,26200.0
2012-05-24 14:55:00,71.79,71.89,71.74,71.75,15500.0,71.79,71.89,71.74,71.75,15500.0
2012-05-24 15:00:00,71.78,72.19,71.78,72.08,12000.0,71.78,72.19,71.78,72.08,12000.0
2012-05-24 15:05:00,72.04,72.09,71.94,72.09,10000.0,72.04,72.09,71.94,72.09,10000.0
2012-05-24 15:10:00,72.05,72.09,71.89,72.07,14700.0,72.05,72.09,71.89,72.07,14700.0
2012-05-24 15:15:00,72.07,72.24,71.96,72.11,20200.0,72.07,72.24,71.96,72.11,20200.0
2012-05-24 15:20:00,72.15,72.27,72.0,72.19,25300.0,72.15,72.27,72.0,72.19,25300.0
2012-05-24 15:25:00,72.24,72.53,72.17,72.46,44300.0,72.24,72.53,72.17,72.46,44300.0
2012-05-24 15:30:00,72.46,72.63,72.31,72.32,24300.0,72.46,72.63,72.31,72.32,24300.0
2012-05-24 15:35:00,72.31,72.39,72.13,72.35,24000.0,72.31,72.39,72.13,72.35,24000.0
2012-05-24 15:40:00,72.36,72.57,72.34,72.49,56500.0,72.36,72.57,72.34,72.49,56500.0
2012-05-24 15:45:00,72.5,72.67,72.46,72.63,32800.0,72.5,72.67,72.46,72.63,32800.0
2012-05-24 15:50:00,72.62,72.7,72.54,72.67,46700.0,72.62,72.7,72.54,72.67,46700.0
2012-05-24 15:55:00,72.68,72.69,72.59,72.66,55900.0,72.68,72.69,72.59,72.66,55900.0
2012-05-25 09:30:00,71.49,72.27,71.2,72.27,118800.0,71.49,72.27,71.2,72.27,118800.0
2012-05-25 09:35:00,72.14,72.49,71.92,72.47,72200.0,72.14,72.49,71.92,72.47,72200.0
2012-05-25 09:40:00,72.47,72.5,71.68,71.68,80900.0,72.47,72.5,71.68,71.68,80900.0
2012-05-25 09:45:00,71.75,72.16,71.68,72.06,20600.0,71.75,72.16,71.68,72.06,20600.0
2012-05-25 09:50:00,72.12,72.12,71.7,71.75,26800.0,72.12,72.12,71.7,71.75,26800.0
2012-05-25 09:55:00,71.71,72.2,71.71,72.0,39400.0,71.71,72.2,71.71,72.0,39400.0
2012-05-25 10:00:00,72.04,72.07,71.7,71.86,70300.0,72.04,72.07,71.7,71.86,70300.0
2012-05-25 10:05:00,71.86,71.87,71.66,71.76,38600.0,71.86,71.87,71.66,71.76,38600.0
2012-05-25 10:10:00,71.76,71.8,71.31,71.41,66200.0,71.76,71.8,71.31,71.41,66200.0
2012-05-25 10:15:00,71.41,71.5,71.38,71.5,19000.0,71.41,71.5,71.38,71.5,19000.0
2012-05-25 10:20:00,71.5,71.52,71.3,71.5,42500.0,71.5,71.52,71.3,71.5,42500.0
2012-05-25 10:25:00,71.5,71.55,71.38,71.54,15800.0,71.5,71.55,71.38,71.54,15800.0
2012-05-25 10:30:00,71.51,71.59,71.38,71.45,26000.0,71.51,71.59,71.38,71.45,26000.0
2012-05-25 10:35:00,71.44,71.58,71.4,71.49,17400.0,71.44,71.58,71.4,71.49,17400.0
2012-05-25 10:40:00,71.46,71.58,71.39,71.54,22200.0,71.46,71.58,71.39,71.54,22200.0
2012-05-25 10:45:00,71.54,71.54,71.4,71.48,27600.0,71.54,71.54,71.4,71.48,27600.0
2012-05-25 10:50:00,71.47,71.58,71.44,71.47,15800.0,71.47,71.58,71.44,71.47,15800.0
2012-05-25 10:55:00,71.51,71.69,71.51,71.62,16900.0,71.51,71.69,71.51,71.62,16900.0
2012-05-25 11:00:00,71.55,71.61,71.52,71.58,7400.0,71.55,71.61,71.52,71.58,7400.0
2012-05-25 11:05:00,71.6,71.66,71.56,71.62,18000.0,71.6,71.66,71.56,71.62,18000.0
2012-05-25 11:10:00,71.57,71.71,71.57,71.71,30800.0,71.57,71.71,71.57,71.71,30800.0
2012-05-25 11:15:00,71.72,71.72,71.58,71.62,14100.0,71.72,71.72,71.58,71.62,14100.0
2012-05-25 11:20:00,71.64,71.7,71.57,71.66,15600.0,71.64,71.7,71.57,71.66,15600.0
2012-05-25 11:25:00,71.66,71.74,71.62,71.69,13700.0,71.66,71.74,71.62,71.69,13700.0
2012-05-25 11:30:00,71.66,71.71,71.56,71.7,25700.0,71.66,71.71,71.56,71.7,25700.0
2012-05-25 11:35:00,71.63,71.74,71.57,71.74,12900.0,71.63,71.74,71.57,71.74,12900.0
2012-05-25 11:40:00,71.73,71.8,71.55,71.58,14800.0,71.73,71.8,71.55,71.58,14800.0
2012-05-25 11:45:00,71.6,71.7,71.56,71.65,10300.0,71.6,71.7,71.56,71.65,10300.0
2012-05-25 11:50:00,71.65,71.69,71.57,71.6,12800.0,71.65,71.69,71.57,71.6,12800.0
2012-05-25 11:55:00,71.6,71.7,71.59,71.69,10600.0,71.6,71.7,71.59,71.69,10600.0
2012-05-25 12:00:00,71.71,71.72,71.64,71.71,6100.0,71.71,71.72,71.64,71.71,6100.0
2012-05-25 12:05:00,71.71,71.84,71.71,71.79,10200.0,71.71,71.84,71.71,71.79,10200.0
2012-05-25 12:10:00,71.77,71.83,71.7,71.7,6300.0,71.77,71.83,71.7,71.7,6300.0
2012-05-25 12:15:00,71.7,71.81,71.64,71.78,38700.0,71.7,71.81,71.64,71.78,38700.0
2012-05-25 12:20:00,71.81,71.81,71.72,71.75,14900.0,71.81,71.81,71.72,71.75,14900.0
2012-05-25 12:25:00,71.78,71.88,71.75,71.78,11900.0,71.78,71.88,71.75,71.78,11900.0
2012-05-25 12:30:00,71.74,71.79,71.74,71.74,15600.0,71.74,71.79,71.74,71.74,15600.0
2012-05-25 12:35:00,71.77,71.8,71.74,71.78,6000.0,71.77,71.8,71.74,71.78,6000.0
2012-05-25 12:40:00,71.8,71.86,71.77,71.79,9300.0,71.8,71.86,71.77,71.79,9300.0
2012-05-25 12:45:00,71.79,71.82,71.74,71.76,10100.0,71.79,71.82,71.74,71.76,10100.0
2012-05-25 12:50:00,71.74,71.95,71.74,71.92,10100.0,71.74,71.95,71.74,71.92,10100.0
2012-05-25 12:55:00,71.92,72.0,71.84,71.95,22100.0,71.92,72.0,71.84,71.95,22100.0
2012-05-25 13:00:00,71.95,71.97,71.94,71.96,14600.0,71.95,71.97,71.94,71.96,14600.0
2012-05-25 13:05:00,71.96,72.0,71.93,72.0,19400.0,71.96,72.0,71.93,72.0,19400.0
2012-05-25 13:10:00,72.0,72.03,71.97,72.01,7300.0,72.0,72.03,71.97,72.01,7300.0
2012-05-25 13:15:00,72.01,72.03,71.96,72.03,12000.0,72.01,72.03,71.96,72.03,12000.0
2012-05-25 13:20:00,72.04,72.18,72.0,72.18,24100.0,72.04,72.18,72.0,72.18,24100.0
2012-05-25 13:25:00,72.18,72.3,72.17,72.23,15400.0,72.18,72.3,72.17,72.23,15400.0
2012-05-25 13:30:00,72.27,72.3,72.21,72.26,8200.0,72.27,72.3,72.21,72.26,8200.0
2012-05-25 13:35:00,72.28,72.36,72.25,72.36,7600.0,72.28,72.36,72.25,72.36,7600.0
2012-05-25 13:40:00,72.36,72.4,72.34,72.4,19200.0,72.36,72.4,72.34,72.4,19200.0
2012-05-25 13:45:00,72.39,72.41,72.36,72.38,12200.0,72.39,72.41,72.36,72.38,12200.0
2012-05-25 13:50:00,72.4,72.4,72.08,72.16,17600.0,72.4,72.4,72.08,72.16,17600.0
2012-05-25 13:55:00,72.13,72.37,72.12,72.34,11200.0,72.13,72.37,72.12,72.34,11200.0
2012-05-25 14:00:00,72.33,72.37,72.25,72.33,11800.0,72.33,72.37,72.25,72.33,11800.0
2012-05-25 14:05:00,72.31,72.37,72.25,72.26,11600.0,72.31,72.37,72.25,72.26,11600.0
2012-05-25 14:10:00,72.27,72.32,72.25,72.32,9800.0,72.27,72.32,72.25,72.32,9800.0
2012-05-25 14:15:00,72.29,72.31,72.22,72.22,10400.0,72.29,72.31,72.22,72.22,10400.0
2012-05-25 14:20:00,72.23,72.28,72.11,72.25,13700.0,72.23,72.28,72.11,72.25,13700.0
2012-05-25 14:25:00,72.22,72.38,72.15,72.33,12800.0,72.22,72.38,72.15,72.33,12800.0
2012-05-25 14:30:00,72.26,72.37,72.19,72.22,16800.0,72.26,72.37,72.19,72.22,16800.0
2012-05-25 14:35:00,72.22,72.24,72.14,72.17,6800.0,72.22,72.24,72.14,72.17,6800.0
2012-05-25 14:40:00,72.17,72.18,72.0,72.07,8200.0,72.17,72.18,72.0,72.07,8200.0
2012-05-25 14:45:00,72.08,72.14,71.94,72.05,15100.0,72.08,72.14,71.94,72.05,15100.0
2012-05-25 14:50:00,72.01,72.14,71.93,72.14,9100.0,72.01,72.14,71.93,72.14,9100.0
2012-05-25 14:55:00,72.16,72.16,72.0,72.04,4600.0,72.16,72.16,72.0,72.04,4600.0
2012-05-25 15:00:00,72.05,72.19,71.96,72.12,12800.0,72.05,72.19,71.96,72.12,12800.0
2012-05-25 15:05:00,72.12,72.17,72.06,72.07,7400.0,72.12,72.17,72.06,72.07,7400.0
2012-05-25 15:10:00,72.08,72.09,71.95,71.99,12300.0,72.08,72.09,71.95,71.99,12300.0
2012-05-25 15:15:00,71.97,71.99,71.86,71.87,32900.0,71.97,71.99,71.86,71.87,32900.0
2012-05-25 15:20:00,71.86,71.99,71.82,71.9,35900.0,71.86,71.99,71.82,71.9,35900.0
2012-05-25 15:25:00,71.89,72.01,71.89,71.95,9700.0,71.89,72.01,71.89,71.95,9700.0
2012-05-25 15:30:00,71.98,72.15,71.93,72.08,20700.0,71.98,72.15,71.93,72.08,20700.0
2012-05-25 15:35:00,72.08,72.12,71.99,72.11,27500.0,72.08,72.12,71.99,72.11,27500.0
2012-05-25 15:40:00,72.16,72.16,71.91,71.93,37800.0,72.16,72.16,71.91,71.93,37800.0
2012-05-25 15:45:00,71.93,71.97,71.77,71.97,55500.0,71.93,71.97,71.77,71.97,55500.0
2012-05-25 15:50:00,71.94,72.06,71.87,72.04,39600.0,71.94,72.06,71.87,72.04,39600.0
2012-05-25 15:55:00,72.04,72.1,72.01,72.06,37300.0,72.04,72.1,72.01,72.06,37300.0
2012-05-29 09:30:00,72.95,73.0,72.7,72.8,46000.0,72.95,73.0,72.7,72.8,46000.0
2012-05-29 09:35:00,72.72,72.99,72.71,72.9,47800.0,72.72,72.99,72.71,72.9,47800.0
2012-05-29 09:40:00,72.91,73.35,72.83,73.17,55300.0,72.91,73.35,72.83,73.17,55300.0
2012-05-29 09:45:00,73.18,73.28,72.91,72.95,99400.0,73.18,73.28,72.91,72.95,99400.0
2012-05-29 09:50:00,72.95,73.0,72.8,72.87,36700.0,72.95,73.0,72.8,72.87,36700.0
2012-05-29 09:55:00,72.9,73.05,72.82,73.05,55100.0,72.9,73.05,72.82,73.05,55100.0
2012-05-29 10:00:00,72.99,73.1,72.71,73.09,49300.0,72.99,73.1,72.71,73.09,49300.0
2012-05-29 10:05:00,73.04,73.2,73.03,73.11,16300.0,73.04,73.2,73.03,73.11,16300.0
2012-05-29 10:10:00,73.06,73.25,73.01,73.06,45500.0,73.06,73.25,73.01,73.06,45500.0
2012-05-29 10:15:00,73.03,73.17,73.0,73.12,22700.0,73.03,73.17,73.0,73.12,22700.0
2012-05-29 10:20:00,73.17,73.74,73.12,73.73,44800.0,73.17,73.74,73.12,73.73,44800.0
2012-05-29 10:25:00,73.75,74.19,73.57,74.13,125700.0,73.75,74.19,73.57,74.13,125700.0
2012-05-29 10:30:00,74.17,74.34,73.85,74.25,79200.0,74.17,74.34,73.85,74.25,79200.0
2012-05-29 10:35:00,74.3,74.5,74.18,74.19,38700.0,74.3,74.5,74.18,74.19,38700.0
2012-05-29 10:40:00,74.16,74.38,74.03,74.38,19200.0,74.16,74.38,74.03,74.38,19200.0
2012-05-29 10:45:00,74.31,74.4,74.2,74.38,17300.0,74.31,74.4,74.2,74.38,17300.0
2012-05-29 10:50:00,74.39,74.47,74.23,74.3,29100.0,74.39,74.47,74.23,74.3,29100.0
2012-05-29 10:55:00,74.32,74.4,74.21,74.3,26100.0,74.32,74.4,74.21,74.3,26100.0
2012-05-29 11:00:00,74.31,74.35,74.23,74.32,15700.0,74.31,74.35,74.23,74.32,15700.0
2012-05-29 11:05:00,74.33,74.33,74.15,74.18,13400.0,74.33,74.33,74.15,74.18,13400.0
2012-05-29 11:10:00,74.18,74.37,74.15,74.36,12300.0,74.18,74.37,74.15,74.36,12300.0
2012-05-29 11:15:00,74.37,74.4,74.21,74.37,9700.0,74.37,74.4,74.21,74.37,9700.0
2012-05-29 11:20:00,74.4,74.41,74.2,74.21,13800.0,74.4,74.41,74.2,74.21,13800.0
2012-05-29 11:25:00,74.19,74.3,74.18,74.3,19600.0,74.19,74.3,74.18,74.3,19600.0
2012-05-29 11:30:00,74.31,74.35,73.91,74.05,15500.0,74.31,74.35,73.91,74.05,15500.0
2012-05-29 11:35:00,74.08,74.14,73.68,73.86,24800.0,74.08,74.14,73.68,73.86,24800.0
2012-05-29 11:40:00,73.84,73.84,73.48,73.54,25200.0,73.84,73.84,73.48,73.54,25200.0
2012-05-29 11:45:00,73.62,73.62,73.4,73.44,24000.0,73.62,73.62,73.4,73.44,24000.0
2012-05-29 11:50:00,73.48,73.97,73.48,73.87,19800.0,73.48,73.97,73.48,73.87,19800.0
2012-05-29 11:55:00,73.88,73.91,73.73,73.74,11900.0,73.88,73.91,73.73,73.74,11900.0
2012-05-29 12:00:00,73.73,73.81,73.5,73.5,28700.0,73.73,73.81,73.5,73.5,28700.0
2012-05-29 12:05:00,73.51,73.7,73.49,73.61,16000.0,73.51,73.7,73.49,73.61,16000.0
2012-05-29 12:10:00,73.64,73.64,73.48,73.49,12200.0,73.64,73.64,73.48,73.49,12200.0
2012-05-29 12:15:00,73.54,73.56,73.35,73.39,25200.0,73.54,73.56,73.35,73.39,25200.0
2012-05-29 12:20:00,73.38,73.47,73.37,73.37,6100.0,73.38,73.47,73.37,73.37,6100.0
2012-05-29 12:25:00,73.37,73.58,73.35,73.52,15800.0,73.37,73.58,73.35,73.52,15800.0
2012-05-29 12:30:00,73.47,73.48,73.35,73.43,11900.0,73.47,73.48,73.35,73.43,11900.0
2012-05-29 12:35:00,73.46,73.49,73.35,73.39,9500.0,73.46,73.49,73.35,73.39,9500.0
2012-05-29 12:40:00,73.42,73.63,73.39,73.63,8000.0,73.42,73.63,73.39,73.63,8000.0
2012-05-29 12:45:00,73.64,73.75,73.62,73.72,9500.0,73.64,73.75,73.62,73.72,9500.0
2012-05-29 12:50:00,73.75,73.85,73.7,73.82,12600.0,73.75,73.85,73.7,73.82,12600.0
2012-05-29 12:55:00,73.82,73.82,73.6,73.6,10200.0,73.82,73.82,73.6,73.6,10200.0
2012-05-29 13:00:00,73.5,73.58,73.41,73.41,10200.0,73.5,73.58,73.41,73.41,10200.0
2012-05-29 13:05:00,73.43,73.59,73.38,73.59,10000.0,73.43,73.59,73.38,73.59,10000.0
2012-05-29 13:10:00,73.61,73.7,73.59,73.67,8300.0,73.61,73.7,73.59,73.67,8300.0
2012-05-29 13:15:00,73.69,73.75,73.59,73.69,9400.0,73.69,73.75,73.59,73.69,9400.0
2012-05-29 13:20:00,73.64,73.69,73.54,73.64,9300.0,73.64,73.69,73.54,73.64,9300.0
2012-05-29 13:25:00,73.62,73.66,73.56,73.56,10900.0,73.62,73.66,73.56,73.56,10900.0
2012-05-29 13:30:00,73.56,73.64,73.5,73.64,6400.0,73.56,73.64,73.5,73.64,6400.0
2012-05-29 13:35:00,73.64,73.68,73.5,73.57,5200.0,73.64,73.68,73.5,73.57,5200.0
2012-05-29 13:40:00,73.53,73.82,73.53,73.78,7600.0,73.53,73.82,73.53,73.78,7600.0
2012-05-29 13:45:00,73.82,73.93,73.79,73.82,22800.0,73.82,73.93,73.79,73.82,22800.0
2012-05-29 13:50:00,73.81,73.9,73.81,73.83,4300.0,73.81,73.9,73.81,73.83,4300.0
2012-05-29 13:55:00,73.84,73.98,73.82,73.98,9400.0,73.84,73.98,73.82,73.98,9400.0
2012-05-29 14:00:00,73.97,74.0,73.7,73.76,15600.0,73.97,74.0,73.7,73.76,15600.0
2012-05-29 14:05:00,73.78,73.9,73.78,73.87,4200.0,73.78,73.9,73.78,73.87,4200.0
2012-05-29 14:10:00,73.83,74.19,73.83,74.19,16300.0,73.83,74.19,73.83,74.19,16300.0
2012-05-29 14:15:00,74.2,74.2,74.01,74.1,7900.0,74.2,74.2,74.01,74.1,7900.0
2012-05-29 14:20:00,74.09,74.15,74.0,74.02,10100.0,74.09,74.15,74.0,74.02,10100.0
2012-05-29 14:25:00,74.01,74.15,74.01,74.15,3200.0,74.01,74.15,74.01,74.15,3200.0
2012-05-29 14:30:00,74.17,74.2,74.08,74.2,12000.0,74.17,74.2,74.08,74.2,12000.0
2012-05-29 14:35:00,74.2,74.2,74.0,74.03,11800.0,74.2,74.2,74.0,74.03,11800.0
2012-05-29 14:40:00,74.01,74.09,73.94,73.99,9700.0,74.01,74.09,73.94,73.99,9700.0
2012-05-29 14:45:00,74.0,74.03,73.81,73.98,9800.0,74.0,74.03,73.81,73.98,9800.0
2012-05-29 14:50:00,73.99,74.18,73.99,74.09,5200.0,73.99,74.18,73.99,74.09,5200.0
2012-05-29 14:55:00,74.14,74.2,74.09,74.19,9600.0,74.14,74.2,74.09,74.19,9600.0
2012-05-29 15:00:00,74.2,74.23,74.03,74.09,18000.0,74.2,74.23,74.03,74.09,18000.0
2012-05-29 15:05:00,74.1,74.14,74.01,74.07,7600.0,74.1,74.14,74.01,74.07,7600.0
2012-05-29 15:10:00,74.05,74.18,74.04,74.13,10900.0,74.05,74.18,74.04,74.13,10900.0
2012-05-29 15:15:00,74.07,74.15,74.06,74.08,9000.0,74.07,74.15,74.06,74.08,9000.0
2012-05-29 15:20:00,74.08,74.16,74.06,74.16,9300.0,74.08,74.16,74.06,74.16,9300.0
2012-05-29 15:25:00,74.14,74.22,74.11,74.2,15100.0,74.14,74.22,74.11,74.2,15100.0
2012-05-29 15:30:00,74.19,74.2,74.06,74.18,14300.0,74.19,74.2,74.06,74.18,14300.0
2012-05-29 15:35:00,74.18,74.31,74.14,74.19,21200.0,74.18,74.31,74.14,74.19,21200.0
2012-05-29 15:40:00,74.16,74.44,74.14,74.43,20000.0,74.16,74.44,74.14,74.43,20000.0
2012-05-29 15:45:00,74.43,74.5,74.33,74.48,35600.0,74.43,74.5,74.33,74.48,35600.0
2012-05-29 15:50:00,74.48,74.6,74.39,74.57,65600.0,74.48,74.6,74.39,74.57,65600.0
2012-05-29 15:55:00,74.59,74.63,74.52,74.56,70900.0,74.59,74.63,74.52,74.56,70900.0
2012-05-30 09:30:00,73.78,73.78,73.3,73.42,79600.0,73.78,73.78,73.3,73.42,79600.0
2012-05-30 09:35:00,73.38,73.44,72.84,72.93,56400.0,73.38,73.44,72.84,72.93,56400.0
2012-05-30 09:40:00,72.92,73.1,72.86,72.99,58300.0,72.92,73.1,72.86,72.99,58300.0
2012-05-30 09:45:00,72.91,73.09,72.87,73.09,76900.0,72.91,73.09,72.87,73.09,76900.0
2012-05-30 09:50:00,73.08,73.19,73.04,73.18,42500.0,73.08,73.19,73.04,73.18,42500.0
2012-05-30 09:55:00,73.18,73.4,73.15,73.21,49700.0,73.18,73.4,73.15,73.21,49700.0
2012-05-30 10:00:00,73.2,73.29,73.0,73.13,57500.0,73.2,73.29,73.0,73.13,57500.0
2012-05-30 10:05:00,73.18,73.23,73.04,73.2,49700.0,73.18,73.23,73.04,73.2,49700.0
2012-05-30 10:10:00,73.14,73.19,73.02,73.03,66300.0,73.14,73.19,73.02,73.03,66300.0
2012-05-30 10:15:00,73.03,73.22,73.03,73.14,49100.0,73.03,73.22,73.03,73.14,49100.0
2012-05-30 10:20:00,73.15,73.28,73.03,73.28,27800.0,73.15,73.28,73.03,73.28,27800.0
2012-05-30 10:25:00,73.26,73.4,73.16,73.4,53900.0,73.26,73.4,73.16,73.4,53900.0
2012-05-30 10:30:00,73.37,73.53,73.33,73.45,46100.0,73.37,73.53,73.33,73.45,46100.0
2012-05-30 10:35:00,73.46,73.48,73.14,73.17,9600.0,73.46,73.48,73.14,73.17,9600.0
2012-05-30 10:40:00,73.17,73.24,73.06,73.17,14300.0,73.17,73.24,73.06,73.17,14300.0
2012-05-30 10:45:00,73.2,73.37,73.18,73.3,32600.0,73.2,73.37,73.18,73.3,32600.0
2012-05-30 10:50:00,73.31,73.45,73.3,73.36,10400.0,73.31,73.45,73.3,73.36,10400.0
2012-05-30 10:55:00,73.36,73.39,73.15,73.18,13600.0,73.36,73.39,73.15,73.18,13600.0
2012-05-30 11:00:00,73.19,73.26,73.13,73.23,16600.0,73.19,73.26,73.13,73.23,16600.0
2012-05-30 11:05:00,73.32,73.38,73.25,73.36,35800.0,73.32,73.38,73.25,73.36,35800.0
2012-05-30 11:10:00,73.34,73.41,73.3,73.34,12200.0,73.34,73.41,73.3,73.34,12200.0
2012-05-30 11:15:00,73.37,73.39,73.28,73.28,23200.0,73.37,73.39,73.28,73.28,23200.0
2012-05-30 11:20:00,73.31,73.38,73.15,73.17,35300.0,73.31,73.38,73.15,73.17,35300.0
2012-05-30 11:25:00,73.18,73.24,73.13,73.23,27800.0,73.18,73.24,73.13,73.23,27800.0
2012-05-30 11:30:00,73.21,73.24,73.03,73.03,26300.0,73.21,73.24,73.03,73.03,26300.0
2012-05-30 11:35:00,73.05,73.23,73.04,73.17,22800.0,73.05,73.23,73.04,73.17,22800.0
2012-05-30 11:40:00,73.18,73.23,73.11,73.16,11900.0,73.18,73.23,73.11,73.16,11900.0
2012-05-30 11:45:00,73.15,73.24,73.05,73.16,18700.0,73.15,73.24,73.05,73.16,18700.0
2012-05-30 11:50:00,73.18,73.4,73.18,73.34,13200.0,73.18,73.4,73.18,73.34,13200.0
2012-05-30 11:55:00,73.37,73.47,73.33,73.42,9600.0,73.37,73.47,73.33,73.42,9600.0
2012-05-30 12:00:00,73.36,73.39,73.05,73.1,22300.0,73.36,73.39,73.05,73.1,22300.0
2012-05-30 12:05:00,73.07,73.21,73.06,73.12,21400.0,73.07,73.21,73.06,73.12,21400.0
2012-05-30 12:10:00,73.12,73.12,72.77,72.78,59400.0,73.12,73.12,72.77,72.78,59400.0
2012-05-30 12:15:00,72.78,72.9,72.54,72.77,39400.0,72.78,72.9,72.54,72.77,39400.0
2012-05-30 12:20:00,72.76,72.92,72.72,72.82,19100.0,72.76,72.92,72.72,72.82,19100.0
2012-05-30 12:25:00,72.85,72.91,72.72,72.79,60500.0,72.85,72.91,72.72,72.79,60500.0
2012-05-30 12:30:00,72.79,72.96,72.75,72.93,16800.0,72.79,72.96,72.75,72.93,16800.0
2012-05-30 12:35:00,72.96,72.98,72.75,72.96,21500.0,72.96,72.98,72.75,72.96,21500.0
2012-05-30 12:40:00,72.91,72.94,72.81,72.93,6500.0,72.91,72.94,72.81,72.93,6500.0
2012-05-30 12:45:00,72.93,73.0,72.88,72.99,21400.0,72.93,73.0,72.88,72.99,21400.0
2012-05-30 12:50:00,72.98,73.16,72.95,72.98,21800.0,72.98,73.16,72.95,72.98,21800.0
2012-05-30 12:55:00,72.99,73.09,72.96,73.01,27900.0,72.99,73.09,72.96,73.01,27900.0
2012-05-30 13:00:00,73.03,73.05,72.86,73.02,42100.0,73.03,73.05,72.86,73.02,42100.0
2012-05-30 13:05:00,73.0,73.03,72.77,72.77,18800.0,73.0,73.03,72.77,72.77,18800.0
2012-05-30 13:10:00,72.8,72.9,72.77,72.82,3700.0,72.8,72.9,72.77,72.82,3700.0
2012-05-30 13:15:00,72.81,72.81,72.76,72.78,23300.0,72.81,72.81,72.76,72.78,23300.0
2012-05-30 13:20:00,72.78,72.91,72.76,72.91,7000.0,72.78,72.91,72.76,72.91,7000.0
2012-05-30 13:25:00,72.93,72.96,72.86,72.89,15900.0,72.93,72.96,72.86,72.89,15900.0
2012-05-30 13:30:00,72.88,73.15,72.87,73.09,25400.0,72.88,73.15,72.87,73.09,25400.0
2012-05-30 13:35:00,73.09,73.09,72.95,72.96,23900.0,73.09,73.09,72.95,72.96,23900.0
2012-05-30 13:40:00,72.93,73.05,72.87,73.02,14100.0,72.93,73.05,72.87,73.02,14100.0
2012-05-30 13:45:00,73.07,73.15,73.07,73.08,3200.0,73.07,73.15,73.07,73.08,3200.0
2012-05-30 13:50:00,73.1,73.13,72.99,73.13,7700.0,73.1,73.13,72.99,73.13,7700.0
2012-05-30 13:55:00,73.11,73.15,72.99,73.11,6700.0,73.11,73.15,72.99,73.11,6700.0
2012-05-30 14:00:00,73.15,73.32,73.13,73.25,9500.0,73.15,73.32,73.13,73.25,9500.0
2012-05-30 14:05:00,73.24,73.38,73.21,73.25,14400.0,73.24,73.38,73.21,73.25,14400.0
2012-05-30 14:10:00,73.26,73.26,73.07,73.18,5700.0,73.26,73.26,73.07,73.18,5700.0
2012-05-30 14:15:00,73.17,73.4,73.15,73.29,10200.0,73.17,73.4,73.15,73.29,10200.0
2012-05-30 14:20:00,73.35,73.5,73.31,73.46,15700.0,73.35,73.5,73.31,73.46,15700.0
2012-05-30 14:25:00,73.45,73.49,73.27,73.45,9000.0,73.45,73.49,73.27,73.45,9000.0
2012-05-30 14:30:00,73.45,73.47,73.32,73.45,15700.0,73.45,73.47,73.32,73.45,15700.0
2012-05-30 14:35:00,73.46,73.48,73.31,73.43,9100.0,73.46,73.48,73.31,73.43,9100.0
2012-05-30 14:40:00,73.35,73.5,73.35,73.45,4500.0,73.35,73.5,73.35,73.45,4500.0
2012-05-30 14:45:00,73.49,73.49,73.34,73.34,4600.0,73.49,73.49,73.34,73.34,4600.0
2012-05-30 14:50:00,73.37,73.37,73.16,73.2,20800.0,73.37,73.37,73.16,73.2,20800.0
2012-05-30 14:55:00,73.22,73.32,73.22,73.26,2100.0,73.22,73.32,73.22,73.26,2100.0
2012-05-30 15:00:00,73.27,73.39,73.2,73.2,5300.0,73.27,73.39,73.2,73.2,5300.0
2012-05-30 15:05:00,73.15,73.2,73.08,73.16,8400.0,73.15,73.2,73.08,73.16,8400.0
2012-05-30 15:10:00,73.17,73.19,72.84,72.96,22200.0,73.17,73.19,72.84,72.96,22200.0
2012-05-30 15:15:00,72.94,73.11,72.87,73.09,15800.0,72.94,73.11,72.87,73.09,15800.0
2012-05-30 15:20:00,73.09,73.27,72.95,73.27,16900.0,73.09,73.27,72.95,73.27,16900.0
2012-05-30 15:25:00,73.25,73.42,73.17,73.39,27600.0,73.25,73.42,73.17,73.39,27600.0
2012-05-30 15:30:00,73.32,73.32,73.04,73.18,25300.0,73.32,73.32,73.04,73.18,25300.0
2012-05-30 15:35:00,73.15,73.2,72.98,73.18,13900.0,73.15,73.2,72.98,73.18,13900.0
2012-05-30 15:40:00,73.18,73.2,73.05,73.09,16900.0,73.18,73.2,73.05,73.09,16900.0
2012-05-30 15:45:00,73.1,73.13,72.98,73.06,22300.0,73.1,73.13,72.98,73.06,22300.0
2012-05-30 15:50:00,73.11,73.13,72.91,72.96,29300.0,73.11,73.13,72.91,72.96,29300.0
2012-05-30 15:55:00,72.99,73.08,72.89,72.95,44800.0,72.99,73.08,72.89,72.95,44800.0
2012-05-31 09:30:00,73.0,73.1,72.21,72.24,52600.0,73.0,73.1,72.21,72.24,52600.0
2012-05-31 09:35:00,72.3,72.3,71.34,71.47,56100.0,72.3,72.3,71.34,71.47,56100.0
2012-05-31 09:40:00,71.51,71.75,71.45,71.58,52500.0,71.51,71.75,71.45,71.58,52500.0
2012-05-31 09:45:00,71.56,71.68,71.37,71.53,67000.0,71.56,71.68,71.37,71.53,67000.0
2012-05-31 09:50:00,71.55,71.59,71.32,71.34,81600.0,71.55,71.59,71.32,71.34,81600.0
2012-05-31 09:55:00,71.35,71.51,71.05,71.11,45400.0,71.35,71.51,71.05,71.11,45400.0
2012-05-31 10:00:00,71.12,71.35,71.08,71.12,49200.0,71.12,71.35,71.08,71.12,49200.0
2012-05-31 10:05:00,71.16,71.38,71.05,71.19,14800.0,71.16,71.38,71.05,71.19,14800.0
2012-05-31 10:10:00,71.21,71.29,71.1,71.14,38400.0,71.21,71.29,71.1,71.14,38400.0
2012-05-31 10:15:00,71.11,71.38,71.08,71.27,15900.0,71.11,71.38,71.08,71.27,15900.0
2012-05-31 10:20:00,71.28,71.28,71.15,71.2,13200.0,71.28,71.28,71.15,71.2,13200.0
2012-05-31 10:25:00,71.15,71.39,71.15,71.38,17000.0,71.15,71.39,71.15,71.38,17000.0
2012-05-31 10:30:00,71.33,71.6,71.31,71.57,9000.0,71.33,71.6,71.31,71.57,9000.0
2012-05-31 10:35:00,71.6,71.75,71.54,71.56,25200.0,71.6,71.75,71.54,71.56,25200.0
2012-05-31 10:40:00,71.63,71.75,71.48,71.55,18600.0,71.63,71.75,71.48,71.55,18600.0
2012-05-31 10:45:00,71.5,71.62,71.49,71.57,37500.0,71.5,71.62,71.49,71.57,37500.0
2012-05-31 10:50:00,71.53,71.58,71.49,71.5,19100.0,71.53,71.58,71.49,71.5,19100.0
2012-05-31 10:55:00,71.49,71.58,71.42,71.45,18200.0,71.49,71.58,71.42,71.45,18200.0
2012-05-31 11:00:00,71.42,71.5,71.19,71.19,23500.0,71.42,71.5,71.19,71.19,23500.0
2012-05-31 11:05:00,71.2,71.29,71.18,71.24,8400.0,71.2,71.29,71.18,71.24,8400.0
2012-05-31 11:10:00,71.24,71.28,71.17,71.2,24800.0,71.24,71.28,71.17,71.2,24800.0
2012-05-31 11:15:00,71.21,71.36,71.18,71.27,12400.0,71.21,71.36,71.18,71.27,12400.0
2012-05-31 11:20:00,71.26,71.46,71.23,71.46,15100.0,71.26,71.46,71.23,71.46,15100.0
2012-05-31 11:25:00,71.47,71.55,71.45,71.52,5700.0,71.47,71.55,71.45,71.52,5700.0
2012-05-31 11:30:00,71.49,71.81,71.46,71.81,13600.0,71.49,71.81,71.46,71.81,13600.0
2012-05-31 11:35:00,71.79,71.82,71.54,71.54,12300.0,71.79,71.82,71.54,71.54,12300.0
2012-05-31 11:40:00,71.54,71.55,71.45,71.51,3900.0,71.54,71.55,71.45,71.51,3900.0
2012-05-31 11:45:00,71.51,71.61,71.48,71.53,5500.0,71.51,71.61,71.48,71.53,5500.0
2012-05-31 11:50:00,71.52,71.62,71.48,71.54,11400.0,71.52,71.62,71.48,71.54,11400.0
2012-05-31 11:55:00,71.62,71.67,71.5,71.5,11400.0,71.62,71.67,71.5,71.5,11400.0
2012-05-31 12:00:00,71.48,71.61,71.47,71.55,7500.0,71.48,71.61,71.47,71.55,7500.0
2012-05-31 12:05:00,71.57,71.63,71.53,71.63,3300.0,71.57,71.63,71.53,71.63,3300.0
2012-05-31 12:10:00,71.67,71.78,71.58,71.76,6700.0,71.67,71.78,71.58,71.76,6700.0
2012-05-31 12:15:00,71.75,71.86,71.75,71.8,5300.0,71.75,71.86,71.75,71.8,5300.0
2012-05-31 12:20:00,71.8,72.0,71.78,71.97,38900.0,71.8,72.0,71.78,71.97,38900.0
2012-05-31 12:25:00,71.97,72.2,71.97,72.18,17400.0,71.97,72.2,71.97,72.18,17400.0
2012-05-31 12:30:00,72.19,72.26,72.04,72.04,10600.0,72.19,72.26,72.04,72.04,10600.0
2012-05-31 12:35:00,72.06,72.1,71.82,71.82,13900.0,72.06,72.1,71.82,71.82,13900.0
2012-05-31 12:40:00,71.9,72.01,71.82,72.01,5700.0,71.9,72.01,71.82,72.01,5700.0
2012-05-31 12:45:00,72.0,72.06,71.82,72.06,10000.0,72.0,72.06,71.82,72.06,10000.0
2012-05-31 12:50:00,72.07,72.1,71.89,71.96,3100.0,72.07,72.1,71.89,71.96,3100.0
2012-05-31 12:55:00,71.9,71.95,71.85,71.88,7300.0,71.9,71.95,71.85,71.88,7300.0
2012-05-31 13:00:00,71.92,72.15,71.88,72.13,9200.0,71.92,72.15,71.88,72.13,9200.0
2012-05-31 13:05:00,72.13,72.3,72.03,72.13,24200.0,72.13,72.3,72.03,72.13,24200.0
2012-05-31 13:10:00,72.1,72.11,72.03,72.07,4600.0,72.1,72.11,72.03,72.07,4600.0
2012-05-31 13:15:00,72.14,72.31,72.14,72.2,12600.0,72.14,72.31,72.14,72.2,12600.0
2012-05-31 13:20:00,72.24,72.33,72.15,72.2,17800.0,72.24,72.33,72.15,72.2,17800.0
2012-05-31 13:25:00,72.19,72.24,72.17,72.2,12700.0,72.19,72.24,72.17,72.2,12700.0
2012-05-31 13:30:00,72.19,72.27,72.19,72.22,2500.0,72.19,72.27,72.19,72.22,2500.0
2012-05-31 13:35:00,72.26,72.26,72.02,72.02,15200.0,72.26,72.26,72.02,72.02,15200.0
2012-05-31 13:40:00,72.02,72.03,71.86,72.02,11600.0,72.02,72.03,71.86,72.02,11600.0
2012-05-31 13:45:00,71.98,72.0,71.8,71.82,11200.0,71.98,72.0,71.8,71.82,11200.0
2012-05-31 13:50:00,71.83,71.91,71.77,71.78,11200.0,71.83,71.91,71.77,71.78,11200.0
2012-05-31 13:55:00,71.78,71.88,71.76,71.8,8200.0,71.78,71.88,71.76,71.8,8200.0
2012-05-31 14:00:00,71.8,72.03,71.76,72.03,8600.0,71.8,72.03,71.76,72.03,8600.0
2012-05-31 14:05:00,72.06,72.17,72.02,72.16,5400.0,72.06,72.17,72.02,72.16,5400.0
2012-05-31 14:10:00,72.11,72.28,72.09,72.12,4800.0,72.11,72.28,72.09,72.12,4800.0
2012-05-31 14:15:00,72.11,72.21,72.03,72.13,11600.0,72.11,72.21,72.03,72.13,11600.0
2012-05-31 14:20:00,72.1,72.13,71.99,71.99,9700.0,72.1,72.13,71.99,71.99,9700.0
2012-05-31 14:25:00,72.05,72.28,72.0,72.22,11100.0,72.05,72.28,72.0,72.22,11100.0
2012-05-31 14:30:00,72.23,72.43,72.19,72.43,17700.0,72.23,72.43,72.19,72.43,17700.0
2012-05-31 14:35:00,72.42,72.48,72.31,72.41,12700.0,72.42,72.48,72.31,72.41,12700.0
2012-05-31 14:40:00,72.42,72.48,72.29,72.41,7900.0,72.42,72.48,72.29,72.41,7900.0
2012-05-31 14:45:00,72.42,72.44,72.19,72.25,14400.0,72.42,72.44,72.19,72.25,14400.0
2012-05-31 14:50:00,72.23,72.3,72.15,72.27,8300.0,72.23,72.3,72.15,72.27,8300.0
2012-05-31 14:55:00,72.26,72.44,72.22,72.37,10100.0,72.26,72.44,72.22,72.37,10100.0
2012-05-31 15:00:00,72.41,72.41,72.29,72.38,18400.0,72.41,72.41,72.29,72.38,18400.0
2012-05-31 15:05:00,72.37,72.45,72.37,72.42,10400.0,72.37,72.45,72.37,72.42,10400.0
2012-05-31 15:10:00,72.42,72.48,72.4,72.44,31100.0,72.42,72.48,72.4,72.44,31100.0
2012-05-31 15:15:00,72.45,72.48,72.4,72.47,5100.0,72.45,72.48,72.4,72.47,5100.0
2012-05-31 15:20:00,72.46,72.55,72.38,72.5,11600.0,72.46,72.55,72.38,72.5,11600.0
2012-05-31 15:25:00,72.59,72.96,72.59,72.86,15100.0,72.59,72.96,72.59,72.86,15100.0
2012-05-31 15:30:00,72.83,72.92,72.79,72.81,14100.0,72.83,72.92,72.79,72.81,14100.0
2012-05-31 15:35:00,72.81,72.95,72.73,72.94,28900.0,72.81,72.95,72.73,72.94,28900.0
2012-05-31 15:40:00,72.9,73.07,72.8,72.85,27800.0,72.9,73.07,72.8,72.85,27800.0
2012-05-31 15:45:00,72.83,72.84,72.49,72.57,28700.0,72.83,72.84,72.49,72.57,28700.0
2012-05-31 15:50:00,72.6,72.74,72.49,72.7,42000.0,72.6,72.74,72.49,72.7,42000.0
2012-05-31 15:55:00,72.7,72.72,72.55,72.64,82000.0,72.7,72.72,72.55,72.64,82000.0
2012-06-01 09:30:00,70.71,71.32,70.44,71.18,151800.0,70.71,71.32,70.44,71.18,151800.0
2012-06-01 09:35:00,71.26,71.41,70.89,71.02,50200.0,71.26,71.41,70.89,71.02,50200.0
2012-06-01 09:40:00,71.09,71.18,70.93,71.15,81800.0,71.09,71.18,70.93,71.15,81800.0
2012-06-01 09:45:00,71.18,71.19,70.88,70.92,78600.0,71.18,71.19,70.88,70.92,78600.0
2012-06-01 09:50:00,70.95,70.99,70.89,70.95,58000.0,70.95,70.99,70.89,70.95,58000.0
2012-06-01 09:55:00,70.96,70.99,70.88,70.98,47000.0,70.96,70.99,70.88,70.98,47000.0
2012-06-01 10:00:00,70.89,71.18,70.89,71.11,55600.0,70.89,71.18,70.89,71.11,55600.0
2012-06-01 10:05:00,71.12,71.49,70.94,71.38,104200.0,71.12,71.49,70.94,71.38,104200.0
2012-06-01 10:10:00,71.31,71.41,70.95,70.98,77700.0,71.31,71.41,70.95,70.98,77700.0
2012-06-01 10:15:00,70.98,71.15,70.85,70.85,52700.0,70.98,71.15,70.85,70.85,52700.0
2012-06-01 10:20:00,70.88,70.9,70.7,70.84,47900.0,70.88,70.9,70.7,70.84,47900.0
2012-06-01 10:25:00,70.86,70.9,70.56,70.67,33500.0,70.86,70.9,70.56,70.67,33500.0
2012-06-01 10:30:00,70.68,70.7,70.4,70.52,49700.0,70.68,70.7,70.4,70.52,49700.0
2012-06-01 10:35:00,70.49,70.51,70.31,70.36,41800.0,70.49,70.51,70.31,70.36,41800.0
2012-06-01 10:40:00,70.35,70.35,70.07,70.18,46300.0,70.35,70.35,70.07,70.18,46300.0
2012-06-01 10:45:00,70.18,70.64,70.16,70.51,22600.0,70.18,70.64,70.16,70.51,22600.0
2012-06-01 10:50:00,70.5,70.55,70.46,70.47,17700.0,70.5,70.55,70.46,70.47,17700.0
2012-06-01 10:55:00,70.48,70.68,70.34,70.45,24300.0,70.48,70.68,70.34,70.45,24300.0
2012-06-01 11:00:00,70.39,70.45,70.34,70.34,10100.0,70.39,70.45,70.34,70.34,10100.0
2012-06-01 11:05:00,70.34,70.34,70.0,70.0,30600.0,70.34,70.34,70.0,70.0,30600.0
2012-06-01 11:10:00,70.03,70.09,69.74,69.74,49700.0,70.03,70.09,69.74,69.74,49700.0
2012-06-01 11:15:00,69.73,69.85,69.66,69.76,37300.0,69.73,69.85,69.66,69.76,37300.0
2012-06-01 11:20:00,69.76,69.82,69.69,69.7,15300.0,69.76,69.82,69.69,69.7,15300.0
2012-06-01 11:25:00,69.74,69.8,69.46,69.5,44600.0,69.74,69.8,69.46,69.5,44600.0
2012-06-01 11:30:00,69.5,69.5,68.89,68.92,83000.0,69.5,69.5,68.89,68.92,83000.0
2012-06-01 11:35:00,68.91,69.24,68.84,68.84,46700.0,68.91,69.24,68.84,68.84,46700.0
2012-06-01 11:40:00,68.85,68.86,68.56,68.76,56000.0,68.85,68.86,68.56,68.76,56000.0
2012-06-01 11:45:00,68.76,68.76,68.35,68.35,41500.0,68.76,68.76,68.35,68.35,41500.0
2012-06-01 11:50:00,68.37,68.37,67.91,68.28,133700.0,68.37,68.37,67.91,68.28,133700.0
2012-06-01 11:55:00,68.28,68.47,68.19,68.34,64500.0,68.28,68.47,68.19,68.34,64500.0
2012-06-01 12:00:00,68.4,68.59,68.25,68.59,38200.0,68.4,68.59,68.25,68.59,38200.0
2012-06-01 12:05:00,68.59,68.78,68.54,68.72,33900.0,68.59,68.78,68.54,68.72,33900.0
2012-06-01 12:10:00,68.72,69.07,68.7,69.07,34300.0,68.72,69.07,68.7,69.07,34300.0
2012-06-01 12:15:00,69.06,69.07,68.82,68.9,23500.0,69.06,69.07,68.82,68.9,23500.0
2012-06-01 12:20:00,68.97,69.03,68.72,68.73,38400.0,68.97,69.03,68.72,68.73,38400.0
2012-06-01 12:25:00,68.74,68.91,68.61,68.87,42800.0,68.74,68.91,68.61,68.87,42800.0
2012-06-01 12:30:00,68.87,68.87,68.68,68.7,24000.0,68.87,68.87,68.68,68.7,24000.0
2012-06-01 12:35:00,68.7,68.74,68.44,68.45,27200.0,68.7,68.74,68.44,68.45,27200.0
2012-06-01 12:40:00,68.45,68.73,68.45,68.69,31200.0,68.45,68.73,68.45,68.69,31200.0
2012-06-01 12:45:00,68.7,68.93,68.68,68.93,15700.0,68.7,68.93,68.68,68.93,15700.0
2012-06-01 12:50:00,68.92,68.92,68.76,68.91,12300.0,68.92,68.92,68.76,68.91,12300.0
2012-06-01 12:55:00,68.83,68.96,68.75,68.75,23400.0,68.83,68.96,68.75,68.75,23400.0
2012-06-01 13:00:00,68.76,68.8,68.69,68.7,16500.0,68.76,68.8,68.69,68.7,16500.0
2012-06-01 13:05:00,68.7,68.83,68.66,68.72,24000.0,68.7,68.83,68.66,68.72,24000.0
2012-06-01 13:10:00,68.7,68.78,68.66,68.71,14200.0,68.7,68.78,68.66,68.71,14200.0
2012-06-01 13:15:00,68.72,68.77,68.61,68.67,17500.0,68.72,68.77,68.61,68.67,17500.0
2012-06-01 13:20:00,68.64,68.65,68.53,68.53,7900.0,68.64,68.65,68.53,68.53,7900.0
2012-06-01 13:25:00,68.55,68.76,68.55,68.72,24700.0,68.55,68.76,68.55,68.72,24700.0
2012-06-01 13:30:00,68.71,68.79,68.64,68.73,47200.0,68.71,68.79,68.64,68.73,47200.0
2012-06-01 13:35:00,68.73,68.78,68.6,68.67,21300.0,68.73,68.78,68.6,68.67,21300.0
2012-06-01 13:40:00,68.61,68.7,68.46,68.68,15500.0,68.61,68.7,68.46,68.68,15500.0
2012-06-01 13:45:00,68.67,68.78,68.62,68.75,22100.0,68.67,68.78,68.62,68.75,22100.0
2012-06-01 13:50:00,68.75,68.77,68.7,68.76,22500.0,68.75,68.77,68.7,68.76,22500.0
2012-06-01 13:55:00,68.76,68.94,68.71,68.88,25000.0,68.76,68.94,68.71,68.88,25000.0
2012-06-01 14:00:00,68.88,68.93,68.82,68.86,37400.0,68.88,68.93,68.82,68.86,37400.0
2012-06-01 14:05:00,68.87,68.97,68.82,68.91,35700.0,68.87,68.97,68.82,68.91,35700.0
2012-06-01 14:10:00,68.86,69.08,68.86,69.04,45500.0,68.86,69.08,68.86,69.04,45500.0
2012-06-01 14:15:00,68.98,69.05,68.83,68.98,16300.0,68.98,69.05,68.83,68.98,16300.0
2012-06-01 14:20:00,68.99,69.31,68.98,69.3,33600.0,68.99,69.31,68.98,69.3,33600.0
2012-06-01 14:25:00,69.31,69.5,69.2,69.28,27300.0,69.31,69.5,69.2,69.28,27300.0
2012-06-01 14:30:00,69.25,69.5,69.25,69.5,21100.0,69.25,69.5,69.25,69.5,21100.0
2012-06-01 14:35:00,69.45,69.75,69.45,69.7,28900.0,69.45,69.75,69.45,69.7,28900.0
2012-06-01 14:40:00,69.68,69.85,69.64,69.77,23500.0,69.68,69.85,69.64,69.77,23500.0
2012-06-01 14:45:00,69.77,69.82,69.7,69.79,18000.0,69.77,69.82,69.7,69.79,18000.0
2012-06-01 14:50:00,69.73,69.81,69.66,69.73,22400.0,69.73,69.81,69.66,69.73,22400.0
2012-06-01 14:55:00,69.7,69.74,69.49,69.49,16900.0,69.7,69.74,69.49,69.49,16900.0
2012-06-01 15:00:00,69.49,69.59,69.32,69.4,22400.0,69.49,69.59,69.32,69.4,22400.0
2012-06-01 15:05:00,69.41,69.6,69.39,69.58,9900.0,69.41,69.6,69.39,69.58,9900.0
2012-06-01 15:10:00,69.57,69.72,69.52,69.52,14700.0,69.57,69.72,69.52,69.52,14700.0
2012-06-01 15:15:00,69.58,69.6,69.35,69.38,28100.0,69.58,69.6,69.35,69.38,28100.0
2012-06-01 15:20:00,69.41,69.45,69.3,69.39,18500.0,69.41,69.45,69.3,69.39,18500.0
2012-06-01 15:25:00,69.39,69.42,69.13,69.17,63400.0,69.39,69.42,69.13,69.17,63400.0
2012-06-01 15:30:00,69.18,69.27,68.93,68.97,43700.0,69.18,69.27,68.93,68.97,43700.0
2012-06-01 15:35:00,69.01,69.01,68.76,68.79,57600.0,69.01,69.01,68.76,68.79,57600.0
2012-06-01 15:40:00,68.81,69.06,68.69,69.04,53400.0,68.81,69.06,68.69,69.04,53400.0
2012-06-01 15:45:00,69.04,69.38,69.0,69.35,49800.0,69.04,69.38,69.0,69.35,49800.0
2012-06-01 15:50:00,69.35,69.69,69.29,69.39,97300.0,69.35,69.69,69.29,69.39,97300.0
2012-06-01 15:55:00,69.39,69.44,69.19,69.31,83400.0,69.39,69.44,69.19,69.31,83400.0
2012-06-04 09:30:00,69.1,69.8,69.1,69.77,109100.0,69.1,69.8,69.1,69.77,109100.0
2012-06-04 09:35:00,69.79,70.14,69.51,69.65,66000.0,69.79,70.14,69.51,69.65,66000.0
2012-06-04 09:40:00,69.65,69.67,69.35,69.4,25800.0,69.65,69.67,69.35,69.4,25800.0
2012-06-04 09:45:00,69.35,69.4,68.45,68.67,64000.0,69.35,69.4,68.45,68.67,64000.0
2012-06-04 09:50:00,68.71,68.81,68.45,68.53,39100.0,68.71,68.81,68.45,68.53,39100.0
2012-06-04 09:55:00,68.53,68.59,67.93,68.36,60000.0,68.53,68.59,67.93,68.36,60000.0
2012-06-04 10:00:00,68.36,68.4,68.17,68.25,37800.0,68.36,68.4,68.17,68.25,37800.0
2012-06-04 10:05:00,68.26,68.33,68.02,68.04,47400.0,68.26,68.33,68.02,68.04,47400.0
2012-06-04 10:10:00,68.11,68.7,67.84,68.69,72500.0,68.11,68.7,67.84,68.69,72500.0
2012-06-04 10:15:00,68.68,69.3,68.65,69.3,47900.0,68.68,69.3,68.65,69.3,47900.0
2012-06-04 10:20:00,69.32,69.58,69.3,69.41,59900.0,69.32,69.58,69.3,69.41,59900.0
2012-06-04 10:25:00,69.38,69.56,69.3,69.5,47000.0,69.38,69.56,69.3,69.5,47000.0
2012-06-04 10:30:00,69.5,69.6,69.05,69.18,56900.0,69.5,69.6,69.05,69.18,56900.0
2012-06-04 10:35:00,69.11,69.45,69.11,69.22,8700.0,69.11,69.45,69.11,69.22,8700.0
2012-06-04 10:40:00,69.29,69.49,69.2,69.27,11900.0,69.29,69.49,69.2,69.27,11900.0
2012-06-04 10:45:00,69.21,69.29,69.11,69.17,8700.0,69.21,69.29,69.11,69.17,8700.0
2012-06-04 10:50:00,69.17,69.45,69.15,69.31,13800.0,69.17,69.45,69.15,69.31,13800.0
2012-06-04 10:55:00,69.32,69.59,69.29,69.29,18400.0,69.32,69.59,69.29,69.29,18400.0
2012-06-04 11:00:00,69.31,69.32,69.12,69.14,26900.0,69.31,69.32,69.12,69.14,26900.0
2012-06-04 11:05:00,69.1,69.14,68.81,68.82,18200.0,69.1,69.14,68.81,68.82,18200.0
2012-06-04 11:10:00,68.81,68.95,68.73,68.83,20800.0,68.81,68.95,68.73,68.83,20800.0
2012-06-04 11:15:00,68.83,68.94,68.71,68.75,15600.0,68.83,68.94,68.71,68.75,15600.0
2012-06-04 11:20:00,68.73,68.86,68.73,68.78,12000.0,68.73,68.86,68.73,68.78,12000.0
2012-06-04 11:25:00,68.8,68.83,68.53,68.53,21400.0,68.8,68.83,68.53,68.53,21400.0
2012-06-04 11:30:00,68.51,68.78,68.51,68.68,8000.0,68.51,68.78,68.51,68.68,8000.0
2012-06-04 11:35:00,68.66,68.66,68.55,68.58,10300.0,68.66,68.66,68.55,68.58,10300.0
2012-06-04 11:40:00,68.58,68.63,68.5,68.51,12100.0,68.58,68.63,68.5,68.51,12100.0
2012-06-04 11:45:00,68.53,68.61,68.46,68.56,15700.0,68.53,68.61,68.46,68.56,15700.0
2012-06-04 11:50:00,68.55,68.61,68.44,68.57,20000.0,68.55,68.61,68.44,68.57,20000.0
2012-06-04 11:55:00,68.61,68.68,68.54,68.63,8100.0,68.61,68.68,68.54,68.63,8100.0
2012-06-04 12:00:00,68.62,68.66,68.56,68.57,5700.0,68.62,68.66,68.56,68.57,5700.0
2012-06-04 12:05:00,68.55,68.64,68.47,68.5,9500.0,68.55,68.64,68.47,68.5,9500.0
2012-06-04 12:10:00,68.5,68.55,68.35,68.44,31100.0,68.5,68.55,68.35,68.44,31100.0
2012-06-04 12:15:00,68.45,68.54,68.35,68.5,18600.0,68.45,68.54,68.35,68.5,18600.0
2012-06-04 12:20:00,68.5,68.63,68.49,68.5,12100.0,68.5,68.63,68.49,68.5,12100.0
2012-06-04 12:25:00,68.5,68.56,68.46,68.5,13300.0,68.5,68.56,68.46,68.5,13300.0
2012-06-04 12:30:00,68.49,68.61,68.45,68.58,17000.0,68.49,68.61,68.45,68.58,17000.0
2012-06-04 12:35:00,68.58,68.71,68.52,68.6,8700.0,68.58,68.71,68.52,68.6,8700.0
2012-06-04 12:40:00,68.6,68.66,68.48,68.49,19200.0,68.6,68.66,68.48,68.49,19200.0
2012-06-04 12:45:00,68.53,68.63,68.47,68.47,8600.0,68.53,68.63,68.47,68.47,8600.0
2012-06-04 12:50:00,68.46,68.55,68.44,68.48,20200.0,68.46,68.55,68.44,68.48,20200.0
2012-06-04 12:55:00,68.47,68.6,68.44,68.54,40900.0,68.47,68.6,68.44,68.54,40900.0
2012-06-04 13:00:00,68.48,68.6,68.48,68.55,31500.0,68.48,68.6,68.48,68.55,31500.0
2012-06-04 13:05:00,68.56,68.69,68.48,68.51,16300.0,68.56,68.69,68.48,68.51,16300.0
2012-06-04 13:10:00,68.56,68.56,68.47,68.54,9400.0,68.56,68.56,68.47,68.54,9400.0
2012-06-04 13:15:00,68.54,68.67,68.35,68.38,17300.0,68.54,68.67,68.35,68.38,17300.0
2012-06-04 13:20:00,68.37,68.43,68.23,68.23,19200.0,68.37,68.43,68.23,68.23,19200.0
2012-06-04 13:25:00,68.22,68.3,68.12,68.23,16800.0,68.22,68.3,68.12,68.23,16800.0
2012-06-04 13:30:00,68.19,68.34,68.19,68.28,14500.0,68.19,68.34,68.19,68.28,14500.0
2012-06-04 13:35:00,68.29,68.64,68.26,68.64,29100.0,68.29,68.64,68.26,68.64,29100.0
2012-06-04 13:40:00,68.58,68.61,68.45,68.5,30000.0,68.58,68.61,68.45,68.5,30000.0
2012-06-04 13:45:00,68.49,68.49,68.28,68.29,12000.0,68.49,68.49,68.28,68.29,12000.0
2012-06-04 13:50:00,68.27,68.49,68.25,68.25,22000.0,68.27,68.49,68.25,68.25,22000.0
2012-06-04 13:55:00,68.25,68.43,68.17,68.38,8200.0,68.25,68.43,68.17,68.38,8200.0
2012-06-04 14:00:00,68.4,68.6,68.26,68.59,18800.0,68.4,68.6,68.26,68.59,18800.0
2012-06-04 14:05:00,68.59,68.59,68.43,68.5,9300.0,68.59,68.59,68.43,68.5,9300.0
2012-06-04 14:10:00,68.46,68.62,68.4,68.5,8000.0,68.46,68.62,68.4,68.5,8000.0
2012-06-04 14:15:00,68.51,68.8,68.46,68.75,34400.0,68.51,68.8,68.46,68.75,34400.0
2012-06-04 14:20:00,68.79,68.86,68.74,68.8,23400.0,68.79,68.86,68.74,68.8,23400.0
2012-06-04 14:25:00,68.8,68.95,68.75,68.86,21300.0,68.8,68.95,68.75,68.86,21300.0
2012-06-04 14:30:00,68.85,69.21,68.74,69.21,20600.0,68.85,69.21,68.74,69.21,20600.0
2012-06-04 14:35:00,69.25,69.55,69.21,69.36,52400.0,69.25,69.55,69.21,69.36,52400.0
2012-06-04 14:40:00,69.33,69.38,69.19,69.21,16100.0,69.33,69.38,69.19,69.21,16100.0
2012-06-04 14:45:00,69.24,69.24,69.03,69.03,14300.0,69.24,69.24,69.03,69.03,14300.0
2012-06-04 14:50:00,69.02,69.15,68.92,69.15,24500.0,69.02,69.15,68.92,69.15,24500.0
2012-06-04 14:55:00,69.13,69.13,68.91,68.93,17700.0,69.13,69.13,68.91,68.93,17700.0
2012-06-04 15:00:00,68.95,69.23,68.94,69.17,34500.0,68.95,69.23,68.94,69.17,34500.0
2012-06-04 15:05:00,69.17,69.39,69.17,69.28,45200.0,69.17,69.39,69.17,69.28,45200.0
2012-06-04 15:10:00,69.27,69.42,69.06,69.36,64800.0,69.27,69.42,69.06,69.36,64800.0
2012-06-04 15:15:00,69.36,69.36,69.13,69.29,35100.0,69.36,69.36,69.13,69.29,35100.0
2012-06-04 15:20:00,69.32,69.32,69.14,69.29,29700.0,69.32,69.32,69.14,69.29,29700.0
2012-06-04 15:25:00,69.28,69.52,69.07,69.38,27900.0,69.28,69.52,69.07,69.38,27900.0
2012-06-04 15:30:00,69.36,69.4,68.97,69.05,39900.0,69.36,69.4,68.97,69.05,39900.0
2012-06-04 15:35:00,69.06,69.11,68.88,69.03,40700.0,69.06,69.11,68.88,69.03,40700.0
2012-06-04 15:40:00,69.07,69.14,68.94,69.1,27300.0,69.07,69.14,68.94,69.1,27300.0
2012-06-04 15:45:00,69.13,69.47,69.09,69.36,64200.0,69.13,69.47,69.09,69.36,64200.0
2012-06-04 15:50:00,69.34,69.58,69.27,69.4,46100.0,69.34,69.58,69.27,69.4,46100.0
2012-06-04 15:55:00,69.41,69.53,69.34,69.37,98500.0,69.41,69.53,69.34,69.37,98500.0
2012-06-05 09:30:00,69.24,70.2,69.11,69.44,52700.0,69.24,70.2,69.11,69.44,52700.0
2012-06-05 09:35:00,69.48,69.55,69.39,69.46,27900.0,69.48,69.55,69.39,69.46,27900.0
2012-06-05 09:40:00,69.45,69.66,69.42,69.55,40000.0,69.45,69.66,69.42,69.55,40000.0
2012-06-05 09:45:00,69.6,69.87,69.6,69.71,27700.0,69.6,69.87,69.6,69.71,27700.0
2012-06-05 09:50:00,69.71,69.71,69.37,69.5,31600.0,69.71,69.71,69.37,69.5,31600.0
2012-06-05 09:55:00,69.53,69.76,69.51,69.71,54000.0,69.53,69.76,69.51,69.71,54000.0
2012-06-05 10:00:00,69.67,70.39,69.67,70.22,72200.0,69.67,70.39,69.67,70.22,72200.0
2012-06-05 10:05:00,70.23,70.49,70.23,70.45,61200.0,70.23,70.49,70.23,70.45,61200.0
2012-06-05 10:10:00,70.49,70.5,70.1,70.13,54600.0,70.49,70.5,70.1,70.13,54600.0
2012-06-05 10:15:00,70.13,70.33,69.9,69.9,58000.0,70.13,70.33,69.9,69.9,58000.0
2012-06-05 10:20:00,69.9,70.21,69.88,70.04,29800.0,69.9,70.21,69.88,70.04,29800.0
2012-06-05 10:25:00,70.04,70.16,70.01,70.06,18700.0,70.04,70.16,70.01,70.06,18700.0
2012-06-05 10:30:00,70.06,70.19,69.95,70.06,19100.0,70.06,70.19,69.95,70.06,19100.0
2012-06-05 10:35:00,70.12,70.17,69.91,70.02,10800.0,70.12,70.17,69.91,70.02,10800.0
2012-06-05 10:40:00,70.05,70.05,69.89,70.0,9700.0,70.05,70.05,69.89,70.0,9700.0
2012-06-05 10:45:00,70.0,70.1,69.69,69.73,19800.0,70.0,70.1,69.69,69.73,19800.0
2012-06-05 10:50:00,69.68,69.9,69.64,69.73,19700.0,69.68,69.9,69.64,69.73,19700.0
2012-06-05 10:55:00,69.79,69.84,69.4,69.47,36700.0,69.79,69.84,69.4,69.47,36700.0
2012-06-05 11:00:00,69.47,69.57,69.4,69.53,55800.0,69.47,69.57,69.4,69.53,55800.0
2012-06-05 11:05:00,69.53,69.75,69.44,69.69,41300.0,69.53,69.75,69.44,69.69,41300.0
2012-06-05 11:10:00,69.78,69.96,69.74,69.88,26100.0,69.78,69.96,69.74,69.88,26100.0
2012-06-05 11:15:00,69.9,69.96,69.85,69.93,20800.0,69.9,69.96,69.85,69.93,20800.0
2012-06-05 11:20:00,69.96,70.01,69.88,69.91,17800.0,69.96,70.01,69.88,69.91,17800.0
2012-06-05 11:25:00,69.9,69.92,69.73,69.81,15400.0,69.9,69.92,69.73,69.81,15400.0
2012-06-05 11:30:00,69.81,69.83,69.64,69.64,21700.0,69.81,69.83,69.64,69.64,21700.0
2012-06-05 11:35:00,69.67,69.81,69.53,69.73,24500.0,69.67,69.81,69.53,69.73,24500.0
2012-06-05 11:40:00,69.73,69.76,69.56,69.58,21900.0,69.73,69.76,69.56,69.58,21900.0
2012-06-05 11:45:00,69.58,69.81,69.58,69.77,20000.0,69.58,69.81,69.58,69.77,20000.0
2012-06-05 11:50:00,69.77,69.85,69.66,69.69,9700.0,69.77,69.85,69.66,69.69,9700.0
2012-06-05 11:55:00,69.7,69.7,69.34,69.34,22400.0,69.7,69.7,69.34,69.34,22400.0
2012-06-05 12:00:00,69.4,69.66,69.38,69.51,22400.0,69.4,69.66,69.38,69.51,22400.0
2012-06-05 12:05:00,69.51,69.74,69.51,69.68,24000.0,69.51,69.74,69.51,69.68,24000.0
2012-06-05 12:10:00,69.71,69.88,69.7,69.8,15800.0,69.71,69.88,69.7,69.8,15800.0
2012-06-05 12:15:00,69.8,69.83,69.67,69.76,15600.0,69.8,69.83,69.67,69.76,15600.0
2012-06-05 12:20:00,69.75,69.77,69.64,69.69,13300.0,69.75,69.77,69.64,69.69,13300.0
2012-06-05 12:25:00,69.68,69.78,69.64,69.75,8400.0,69.68,69.78,69.64,69.75,8400.0
2012-06-05 12:30:00,69.75,70.01,69.68,70.01,33600.0,69.75,70.01,69.68,70.01,33600.0
2012-06-05 12:35:00,69.97,70.0,69.81,69.92,10800.0,69.97,70.0,69.81,69.92,10800.0
2012-06-05 12:40:00,69.93,69.95,69.7,69.8,31700.0,69.93,69.95,69.7,69.8,31700.0
2012-06-05 12:45:00,69.84,69.96,69.78,69.82,30500.0,69.84,69.96,69.78,69.82,30500.0
2012-06-05 12:50:00,69.85,69.99,69.8,69.9,20900.0,69.85,69.99,69.8,69.9,20900.0
2012-06-05 12:55:00,69.9,70.05,69.9,69.96,24600.0,69.9,70.05,69.9,69.96,24600.0
2012-06-05 13:00:00,69.91,69.99,69.85,69.9,11300.0,69.91,69.99,69.85,69.9,11300.0
2012-06-05 13:05:00,69.92,70.05,69.84,69.94,48400.0,69.92,70.05,69.84,69.94,48400.0
2012-06-05 13:10:00,69.96,70.07,69.93,70.07,22300.0,69.96,70.07,69.93,70.07,22300.0
2012-06-05 13:15:00,70.05,70.05,69.9,69.9,17800.0,70.05,70.05,69.9,69.9,17800.0
2012-06-05 13:20:00,69.91,70.09,69.9,70.04,30100.0,69.91,70.09,69.9,70.04,30100.0
2012-06-05 13:25:00,70.08,70.15,70.0,70.09,22100.0,70.08,70.15,70.0,70.09,22100.0
2012-06-05 13:30:00,70.15,70.25,70.11,70.11,24400.0,70.15,70.25,70.11,70.11,24400.0
2012-06-05 13:35:00,70.16,70.25,70.08,70.1,46200.0,70.16,70.25,70.08,70.1,46200.0
2012-06-05 13:40:00,70.1,70.21,70.05,70.18,52000.0,70.1,70.21,70.05,70.18,52000.0
2012-06-05 13:45:00,70.19,70.24,70.13,70.19,41400.0,70.19,70.24,70.13,70.19,41400.0
2012-06-05 13:50:00,70.19,70.25,70.09,70.19,50700.0,70.19,70.25,70.09,70.19,50700.0
2012-06-05 13:55:00,70.19,70.22,70.12,70.12,25700.0,70.19,70.22,70.12,70.12,25700.0
2012-06-05 14:00:00,70.13,70.16,70.08,70.1,31700.0,70.13,70.16,70.08,70.1,31700.0
2012-06-05 14:05:00,70.1,70.25,70.08,70.19,54300.0,70.1,70.25,70.08,70.19,54300.0
2012-06-05 14:10:00,70.16,70.31,70.16,70.2,40000.0,70.16,70.31,70.16,70.2,40000.0
2012-06-05 14:15:00,70.21,70.25,70.15,70.22,23500.0,70.21,70.25,70.15,70.22,23500.0
2012-06-05 14:20:00,70.2,70.26,70.16,70.2,33300.0,70.2,70.26,70.16,70.2,33300.0
2012-06-05 14:25:00,70.2,70.22,70.04,70.2,26800.0,70.2,70.22,70.04,70.2,26800.0
2012-06-05 14:30:00,70.19,70.27,70.15,70.24,31400.0,70.19,70.27,70.15,70.24,31400.0
2012-06-05 14:35:00,70.24,70.25,70.1,70.11,25400.0,70.24,70.25,70.1,70.11,25400.0
2012-06-05 14:40:00,70.14,70.28,70.14,70.15,39200.0,70.14,70.28,70.14,70.15,39200.0
2012-06-05 14:45:00,70.15,70.27,70.14,70.22,34400.0,70.15,70.27,70.14,70.22,34400.0
2012-06-05 14:50:00,70.21,70.34,70.19,70.34,29200.0,70.21,70.34,70.19,70.34,29200.0
2012-06-05 14:55:00,70.34,70.36,70.18,70.27,40200.0,70.34,70.36,70.18,70.27,40200.0
2012-06-05 15:00:00,70.29,70.5,70.29,70.49,40100.0,70.29,70.5,70.29,70.49,40100.0
2012-06-05 15:05:00,70.48,70.49,70.36,70.36,42600.0,70.48,70.49,70.36,70.36,42600.0
2012-06-05 15:10:00,70.35,70.43,70.26,70.35,55500.0,70.35,70.43,70.26,70.35,55500.0
2012-06-05 15:15:00,70.35,70.5,70.33,70.46,40500.0,70.35,70.5,70.33,70.46,40500.0
2012-06-05 15:20:00,70.44,70.65,70.44,70.65,31900.0,70.44,70.65,70.44,70.65,31900.0
2012-06-05 15:25:00,70.68,70.77,70.56,70.6,47300.0,70.68,70.77,70.56,70.6,47300.0
2012-06-05 15:30:00,70.6,70.78,70.56,70.77,29200.0,70.6,70.78,70.56,70.77,29200.0
2012-06-05 15:35:00,70.78,70.89,70.67,70.78,51100.0,70.78,70.89,70.67,70.78,51100.0
2012-06-05 15:40:00,70.8,70.87,70.7,70.77,57300.0,70.8,70.87,70.7,70.77,57300.0
2012-06-05 15:45:00,70.76,70.78,70.56,70.66,68600.0,70.76,70.78,70.56,70.66,68600.0
2012-06-05 15:50:00,70.69,70.75,70.61,70.69,63400.0,70.69,70.75,70.61,70.69,63400.0
2012-06-05 15:55:00,70.7,70.7,70.6,70.69,83700.0,70.7,70.7,70.6,70.69,83700.0
2012-06-06 09:30:00,71.46,71.9,71.22,71.31,53300.0,71.46,71.9,71.22,71.31,53300.0
2012-06-06 09:35:00,71.41,71.76,71.35,71.56,47700.0,71.41,71.76,71.35,71.56,47700.0
2012-06-06 09:40:00,71.56,71.82,71.53,71.7,63000.0,71.56,71.82,71.53,71.7,63000.0
2012-06-06 09:45:00,71.78,71.9,71.57,71.84,39900.0,71.78,71.9,71.57,71.84,39900.0
2012-06-06 09:50:00,71.83,72.38,71.7,72.36,53200.0,71.83,72.38,71.7,72.36,53200.0
2012-06-06 09:55:00,72.31,72.39,72.03,72.18,34200.0,72.31,72.39,72.03,72.18,34200.0
2012-06-06 10:00:00,72.15,72.21,72.01,72.1,41800.0,72.15,72.21,72.01,72.1,41800.0
2012-06-06 10:05:00,72.15,72.2,72.02,72.05,36700.0,72.15,72.2,72.02,72.05,36700.0
2012-06-06 10:10:00,72.05,72.12,71.63,72.01,37900.0,72.05,72.12,71.63,72.01,37900.0
2012-06-06 10:15:00,71.95,72.05,71.8,72.03,15000.0,71.95,72.05,71.8,72.03,15000.0
2012-06-06 10:20:00,72.0,72.0,71.6,71.73,73400.0,72.0,72.0,71.6,71.73,73400.0
2012-06-06 10:25:00,71.76,71.9,71.7,71.77,32500.0,71.76,71.9,71.7,71.77,32500.0
2012-06-06 10:30:00,71.78,72.13,71.76,71.92,51800.0,71.78,72.13,71.76,71.92,51800.0
2012-06-06 10:35:00,71.98,72.21,71.92,72.09,63400.0,71.98,72.21,71.92,72.09,63400.0
2012-06-06 10:40:00,72.12,72.2,72.08,72.13,43000.0,72.12,72.2,72.08,72.13,43000.0
2012-06-06 10:45:00,72.15,72.23,72.15,72.18,22400.0,72.15,72.23,72.15,72.18,22400.0
2012-06-06 10:50:00,72.18,72.28,72.17,72.27,32700.0,72.18,72.28,72.17,72.27,32700.0
2012-06-06 10:55:00,72.27,72.36,72.24,72.31,38200.0,72.27,72.36,72.24,72.31,38200.0
2012-06-06 11:00:00,72.34,72.35,72.0,72.03,26200.0,72.34,72.35,72.0,72.03,26200.0
2012-06-06 11:05:00,72.0,72.02,71.79,71.97,29900.0,72.0,72.02,71.79,71.97,29900.0
2012-06-06 11:10:00,71.96,72.09,71.9,72.06,22400.0,71.96,72.09,71.9,72.06,22400.0
2012-06-06 11:15:00,72.09,72.09,71.58,71.62,54200.0,72.09,72.09,71.58,71.62,54200.0
2012-06-06 11:20:00,71.61,71.84,71.61,71.78,22100.0,71.61,71.84,71.61,71.78,22100.0
2012-06-06 11:25:00,71.8,71.81,71.75,71.77,15400.0,71.8,71.81,71.75,71.77,15400.0
2012-06-06 11:30:00,71.76,71.78,71.7,71.76,26100.0,71.76,71.78,71.7,71.76,26100.0
2012-06-06 11:35:00,71.77,71.8,71.7,71.77,23800.0,71.77,71.8,71.7,71.77,23800.0
2012-06-06 11:40:00,71.77,71.8,71.76,71.79,21400.0,71.77,71.8,71.76,71.79,21400.0
2012-06-06 11:45:00,71.79,71.82,71.7,71.73,41100.0,71.79,71.82,71.7,71.73,41100.0
2012-06-06 11:50:00,71.74,71.74,71.5,71.57,29600.0,71.74,71.74,71.5,71.57,29600.0
2012-06-06 11:55:00,71.56,71.68,71.56,71.64,19100.0,71.56,71.68,71.56,71.64,19100.0
2012-06-06 12:00:00,71.66,71.7,71.6,71.66,34800.0,71.66,71.7,71.6,71.66,34800.0
2012-06-06 12:05:00,71.66,71.69,71.54,71.54,11300.0,71.66,71.69,71.54,71.54,11300.0
2012-06-06 12:10:00,71.54,71.56,71.33,71.37,28100.0,71.54,71.56,71.33,71.37,28100.0
2012-06-06 12:15:00,71.37,71.42,71.29,71.3,35500.0,71.37,71.42,71.29,71.3,35500.0
2012-06-06 12:20:00,71.3,71.46,71.15,71.2,45900.0,71.3,71.46,71.15,71.2,45900.0
2012-06-06 12:25:00,71.17,71.34,71.07,71.34,46200.0,71.17,71.34,71.07,71.34,46200.0
2012-06-06 12:30:00,71.34,71.77,71.3,71.71,34400.0,71.34,71.77,71.3,71.71,34400.0
2012-06-06 12:35:00,71.68,71.75,71.58,71.7,62300.0,71.68,71.75,71.58,71.7,62300.0
2012-06-06 12:40:00,71.7,71.87,71.65,71.77,45200.0,71.7,71.87,71.65,71.77,45200.0
2012-06-06 12:45:00,71.75,71.85,71.7,71.84,32600.0,71.75,71.85,71.7,71.84,32600.0
2012-06-06 12:50:00,71.84,71.84,71.77,71.81,16000.0,71.84,71.84,71.77,71.81,16000.0
2012-06-06 12:55:00,71.8,71.82,71.73,71.73,35500.0,71.8,71.82,71.73,71.73,35500.0
2012-06-06 13:00:00,71.73,71.73,71.65,71.7,29800.0,71.73,71.73,71.65,71.7,29800.0
2012-06-06 13:05:00,71.7,71.71,71.65,71.69,25700.0,71.7,71.71,71.65,71.69,25700.0
2012-06-06 13:10:00,71.67,71.71,71.65,71.7,14000.0,71.67,71.71,71.65,71.7,14000.0
2012-06-06 13:15:00,71.7,71.75,71.63,71.75,10500.0,71.7,71.75,71.63,71.75,10500.0
2012-06-06 13:20:00,71.75,71.8,71.69,71.74,29300.0,71.75,71.8,71.69,71.74,29300.0
2012-06-06 13:25:00,71.74,71.81,71.56,71.77,59300.0,71.74,71.81,71.56,71.77,59300.0
2012-06-06 13:30:00,71.77,71.84,71.67,71.72,39600.0,71.77,71.84,71.67,71.72,39600.0
2012-06-06 13:35:00,71.77,71.77,71.4,71.4,27400.0,71.77,71.77,71.4,71.4,27400.0
2012-06-06 13:40:00,71.42,71.5,71.21,71.21,27100.0,71.42,71.5,71.21,71.21,27100.0
2012-06-06 13:45:00,71.21,71.37,71.19,71.2,25100.0,71.21,71.37,71.19,71.2,25100.0
2012-06-06 13:50:00,71.19,71.24,71.12,71.15,43100.0,71.19,71.24,71.12,71.15,43100.0
2012-06-06 13:55:00,71.13,71.16,70.66,70.69,86400.0,71.13,71.16,70.66,70.69,86400.0
2012-06-06 14:00:00,70.69,70.95,70.55,70.6,77800.0,70.69,70.95,70.55,70.6,77800.0
2012-06-06 14:05:00,70.62,70.74,70.56,70.59,57500.0,70.62,70.74,70.56,70.59,57500.0
2012-06-06 14:10:00,70.52,70.59,70.2,70.23,60600.0,70.52,70.59,70.2,70.23,60600.0
2012-06-06 14:15:00,70.23,70.37,70.09,70.16,79800.0,70.23,70.37,70.09,70.16,79800.0
2012-06-06 14:20:00,70.11,70.3,70.02,70.02,94600.0,70.11,70.3,70.02,70.02,94600.0
2012-06-06 14:25:00,70.01,70.05,69.9,69.99,145100.0,70.01,70.05,69.9,69.99,145100.0
2012-06-06 14:30:00,69.96,70.14,69.82,70.0,73500.0,69.96,70.14,69.82,70.0,73500.0
2012-06-06 14:35:00,70.0,70.12,69.96,70.07,50500.0,70.0,70.12,69.96,70.07,50500.0
2012-06-06 14:40:00,70.07,70.3,70.07,70.24,66400.0,70.07,70.3,70.07,70.24,66400.0
2012-06-06 14:45:00,70.24,70.39,70.23,70.34,48200.0,70.24,70.39,70.23,70.34,48200.0
2012-06-06 14:50:00,70.34,70.36,70.27,70.3,21700.0,70.34,70.36,70.27,70.3,21700.0
2012-06-06 14:55:00,70.32,70.35,70.15,70.15,32500.0,70.32,70.35,70.15,70.15,32500.0
2012-06-06 15:00:00,70.15,70.33,70.12,70.33,49500.0,70.15,70.33,70.12,70.33,49500.0
2012-06-06 15:05:00,70.32,70.4,70.21,70.34,78700.0,70.32,70.4,70.21,70.34,78700.0
2012-06-06 15:10:00,70.35,70.49,70.32,70.38,53500.0,70.35,70.49,70.32,70.38,53500.0
2012-06-06 15:15:00,70.4,70.47,70.18,70.18,46800.0,70.4,70.47,70.18,70.18,46800.0
2012-06-06 15:20:00,70.18,70.32,70.13,70.3,126000.0,70.18,70.32,70.13,70.3,126000.0
2012-06-06 15:25:00,70.29,70.37,70.23,70.28,90100.0,70.29,70.37,70.23,70.28,90100.0
2012-06-06 15:30:00,70.31,70.44,70.28,70.41,98800.0,70.31,70.44,70.28,70.41,98800.0
2012-06-06 15:35:00,70.42,70.44,69.94,69.95,123100.0,70.42,70.44,69.94,69.95,123100.0
2012-06-06 15:40:00,69.99,70.05,69.9,70.01,125900.0,69.99,70.05,69.9,70.01,125900.0
2012-06-06 15:45:00,70.0,70.14,69.87,69.88,120000.0,70.0,70.14,69.87,69.88,120000.0
2012-06-06 15:50:00,69.9,70.17,69.85,70.02,188300.0,69.9,70.17,69.85,70.02,188300.0
2012-06-06 15:55:00,70.04,70.18,69.93,69.96,234200.0,70.04,70.18,69.93,69.96,234200.0
2012-06-07 09:30:00,64.84,65.39,63.92,64.6,1480100.0,64.84,65.39,63.92,64.6,1480100.0
2012-06-07 09:35:00,64.47,64.91,63.62,64.02,756900.0,64.47,64.91,63.62,64.02,756900.0
2012-06-07 09:40:00,64.1,64.27,63.38,64.16,719800.0,64.1,64.27,63.38,64.16,719800.0
2012-06-07 09:45:00,64.11,64.49,63.66,64.46,703200.0,64.11,64.49,63.66,64.46,703200.0
2012-06-07 09:50:00,64.42,64.94,64.35,64.77,598400.0,64.42,64.94,64.35,64.77,598400.0
2012-06-07 09:55:00,64.77,64.82,64.07,64.09,370000.0,64.77,64.82,64.07,64.09,370000.0
2012-06-07 10:00:00,64.12,64.28,63.68,64.11,430800.0,64.12,64.28,63.68,64.11,430800.0
2012-06-07 10:05:00,64.1,64.16,63.25,63.41,302800.0,64.1,64.16,63.25,63.41,302800.0
2012-06-07 10:10:00,63.4,63.75,63.35,63.61,325200.0,63.4,63.75,63.35,63.61,325200.0
2012-06-07 10:15:00,63.6,63.73,63.2,63.34,217200.0,63.6,63.73,63.2,63.34,217200.0
2012-06-07 10:20:00,63.31,64.18,63.31,64.16,223200.0,63.31,64.18,63.31,64.16,223200.0
2012-06-07 10:25:00,64.17,64.5,63.88,64.41,269300.0,64.17,64.5,63.88,64.41,269300.0
2012-06-07 10:30:00,64.42,64.42,63.88,63.95,216500.0,64.42,64.42,63.88,63.95,216500.0
2012-06-07 10:35:00,63.94,63.97,63.64,63.72,118200.0,63.94,63.97,63.64,63.72,118200.0
2012-06-07 10:40:00,63.71,64.29,63.7,64.13,191900.0,63.71,64.29,63.7,64.13,191900.0
2012-06-07 10:45:00,64.11,64.2,63.85,64.02,157200.0,64.11,64.2,63.85,64.02,157200.0
2012-06-07 10:50:00,64.01,64.03,63.44,63.68,248400.0,64.01,64.03,63.44,63.68,248400.0
2012-06-07 10:55:00,63.68,63.7,63.44,63.67,168600.0,63.68,63.7,63.44,63.67,168600.0
2012-06-07 11:00:00,63.69,64.03,63.56,63.92,165800.0,63.69,64.03,63.56,63.92,165800.0
2012-06-07 11:05:00,63.89,63.96,63.66,63.9,68400.0,63.89,63.96,63.66,63.9,68400.0
2012-06-07 11:10:00,63.91,64.1,63.75,63.82,155000.0,63.91,64.1,63.75,63.82,155000.0
2012-06-07 11:15:00,63.86,64.02,63.74,63.79,87900.0,63.86,64.02,63.74,63.79,87900.0
2012-06-07 11:20:00,63.8,63.94,63.55,63.6,110300.0,63.8,63.94,63.55,63.6,110300.0
2012-06-07 11:25:00,63.58,63.87,63.52,63.59,83000.0,63.58,63.87,63.52,63.59,83000.0
2012-06-07 11:30:00,63.63,63.79,63.5,63.61,71900.0,63.63,63.79,63.5,63.61,71900.0
2012-06-07 11:35:00,63.61,63.69,63.52,63.66,83700.0,63.61,63.69,63.52,63.66,83700.0
2012-06-07 11:40:00,63.68,63.88,63.65,63.83,103300.0,63.68,63.88,63.65,63.83,103300.0
2012-06-07 11:45:00,63.82,63.97,63.67,63.79,112000.0,63.82,63.97,63.67,63.79,112000.0
2012-06-07 11:50:00,63.8,63.99,63.76,63.84,88200.0,63.8,63.99,63.76,63.84,88200.0
2012-06-07 11:55:00,63.84,63.84,63.55,63.62,69900.0,63.84,63.84,63.55,63.62,69900.0
2012-06-07 12:00:00,63.6,63.76,63.49,63.52,151400.0,63.6,63.76,63.49,63.52,151400.0
2012-06-07 12:05:00,63.54,63.64,63.25,63.38,184800.0,63.54,63.64,63.25,63.38,184800.0
2012-06-07 12:10:00,63.35,63.44,63.05,63.35,182800.0,63.35,63.44,63.05,63.35,182800.0
2012-06-07 12:15:00,63.3,63.57,63.3,63.33,101500.0,63.3,63.57,63.3,63.33,101500.0
2012-06-07 12:20:00,63.37,63.38,63.05,63.2,87900.0,63.37,63.38,63.05,63.2,87900.0
2012-06-07 12:25:00,63.18,63.4,63.13,63.35,69000.0,63.18,63.4,63.13,63.35,69000.0
2012-06-07 12:30:00,63.35,63.4,63.17,63.4,92900.0,63.35,63.4,63.17,63.4,92900.0
2012-06-07 12:35:00,63.42,63.59,63.36,63.5,118800.0,63.42,63.59,63.36,63.5,118800.0
2012-06-07 12:40:00,63.56,63.68,63.38,63.55,65100.0,63.56,63.68,63.38,63.55,65100.0
2012-06-07 12:45:00,63.57,63.62,63.46,63.58,90200.0,63.57,63.62,63.46,63.58,90200.0
2012-06-07 12:50:00,63.59,63.99,63.58,63.99,341600.0,63.59,63.99,63.58,63.99,341600.0
2012-06-07 12:55:00,63.95,64.0,63.81,63.9,227200.0,63.95,64.0,63.81,63.9,227200.0
2012-06-07 13:00:00,63.9,63.99,63.7,63.8,205600.0,63.9,63.99,63.7,63.8,205600.0
2012-06-07 13:05:00,63.81,63.89,63.73,63.8,93900.0,63.81,63.89,63.73,63.8,93900.0
2012-06-07 13:10:00,63.8,63.85,63.76,63.77,72400.0,63.8,63.85,63.76,63.77,72400.0
2012-06-07 13:15:00,63.78,64.0,63.78,63.95,140000.0,63.78,64.0,63.78,63.95,140000.0
2012-06-07 13:20:00,63.96,64.67,63.95,64.64,498700.0,63.96,64.67,63.95,64.64,498700.0
2012-06-07 13:25:00,64.65,64.97,64.5,64.96,289100.0,64.65,64.97,64.5,64.96,289100.0
2012-06-07 13:30:00,64.97,65.0,64.7,64.77,247100.0,64.97,65.0,64.7,64.77,247100.0
2012-06-07 13:35:00,64.81,64.81,64.58,64.78,128800.0,64.81,64.81,64.58,64.78,128800.0
2012-06-07 13:40:00,64.75,64.88,64.58,64.59,167700.0,64.75,64.88,64.58,64.59,167700.0
2012-06-07 13:45:00,64.58,64.61,64.22,64.24,150200.0,64.58,64.61,64.22,64.24,150200.0
2012-06-07 13:50:00,64.22,64.4,64.22,64.31,93100.0,64.22,64.4,64.22,64.31,93100.0
2012-06-07 13:55:00,64.31,64.47,64.02,64.15,166500.0,64.31,64.47,64.02,64.15,166500.0
2012-06-07 14:00:00,64.13,64.22,64.03,64.05,101700.0,64.13,64.22,64.03,64.05,101700.0
2012-06-07 14:05:00,64.06,64.07,63.88,64.02,141400.0,64.06,64.07,63.88,64.02,141400.0
2012-06-07 14:10:00,64.04,64.05,63.9,63.99,55200.0,64.04,64.05,63.9,63.99,55200.0
2012-06-07 14:15:00,63.97,64.46,63.96,64.35,118000.0,63.97,64.46,63.96,64.35,118000.0
2012-06-07 14:20:00,64.33,64.52,64.3,64.38,78500.0,64.33,64.52,64.3,64.38,78500.0
2012-06-07 14:25:00,64.37,64.55,64.35,64.43,85700.0,64.37,64.55,64.35,64.43,85700.0
2012-06-07 14:30:00,64.39,64.5,64.25,64.3,70600.0,64.39,64.5,64.25,64.3,70600.0
2012-06-07 14:35:00,64.32,64.37,64.2,64.32,76200.0,64.32,64.37,64.2,64.32,76200.0
2012-06-07 14:40:00,64.3,64.34,64.07,64.1,96400.0,64.3,64.34,64.07,64.1,96400.0
2012-06-07 14:45:00,64.09,64.15,63.93,64.0,121600.0,64.09,64.15,63.93,64.0,121600.0
2012-06-07 14:50:00,63.96,64.15,63.96,64.01,95000.0,63.96,64.15,63.96,64.01,95000.0
2012-06-07 14:55:00,64.01,64.38,64.0,64.38,63400.0,64.01,64.38,64.0,64.38,63400.0
2012-06-07 15:00:00,64.38,64.46,64.12,64.18,94400.0,64.38,64.46,64.12,64.18,94400.0
2012-06-07 15:05:00,64.18,64.29,64.1,64.15,84700.0,64.18,64.29,64.1,64.15,84700.0
2012-06-07 15:10:00,64.14,64.48,64.12,64.45,95800.0,64.14,64.48,64.12,64.45,95800.0
2012-06-07 15:15:00,64.45,64.48,64.18,64.26,116200.0,64.45,64.48,64.18,64.26,116200.0
2012-06-07 15:20:00,64.24,64.32,64.13,64.17,106400.0,64.24,64.32,64.13,64.17,106400.0
2012-06-07 15:25:00,64.15,64.23,64.03,64.12,107100.0,64.15,64.23,64.03,64.12,107100.0
2012-06-07 15:30:00,64.15,64.19,64.02,64.1,121600.0,64.15,64.19,64.02,64.1,121600.0
2012-06-07 15:35:00,64.1,64.17,63.75,63.76,197900.0,64.1,64.17,63.75,63.76,197900.0
2012-06-07 15:40:00,63.76,63.96,63.71,63.94,167300.0,63.76,63.96,63.71,63.94,167300.0
2012-06-07 15:45:00,63.93,63.99,63.65,63.67,251400.0,63.93,63.99,63.65,63.67,251400.0
2012-06-07 15:50:00,63.64,63.72,63.49,63.63,217400.0,63.64,63.72,63.49,63.63,217400.0
2012-06-07 15:55:00,63.64,63.99,63.61,63.85,317000.0,63.64,63.99,63.61,63.85,317000.0
2012-06-08 09:30:00,63.17,63.88,62.95,63.25,246100.0,63.17,63.88,62.95,63.25,246100.0
2012-06-08 09:35:00,63.26,63.39,62.98,63.1,190200.0,63.26,63.39,62.98,63.1,190200.0
2012-06-08 09:40:00,63.12,63.23,62.97,63.05,161300.0,63.12,63.23,62.97,63.05,161300.0
2012-06-08 09:45:00,63.04,63.74,63.04,63.41,190800.0,63.04,63.74,63.04,63.41,190800.0
2012-06-08 09:50:00,63.41,63.63,62.99,63.61,139000.0,63.41,63.63,62.99,63.61,139000.0
2012-06-08 09:55:00,63.61,63.7,63.42,63.52,123000.0,63.61,63.7,63.42,63.52,123000.0
2012-06-08 10:00:00,63.61,64.1,63.46,63.93,110300.0,63.61,64.1,63.46,63.93,110300.0
2012-06-08 10:05:00,63.92,64.4,63.9,64.05,157700.0,63.92,64.4,63.9,64.05,157700.0
2012-06-08 10:10:00,64.0,64.05,63.67,63.76,108000.0,64.0,64.05,63.67,63.76,108000.0
2012-06-08 10:15:00,63.78,63.8,63.45,63.62,108300.0,63.78,63.8,63.45,63.62,108300.0
2012-06-08 10:20:00,63.63,63.71,63.46,63.51,108800.0,63.63,63.71,63.46,63.51,108800.0
2012-06-08 10:25:00,63.49,63.8,63.49,63.63,61500.0,63.49,63.8,63.49,63.63,61500.0
2012-06-08 10:30:00,63.64,63.75,63.51,63.69,46600.0,63.64,63.75,63.51,63.69,46600.0
2012-06-08 10:35:00,63.7,64.05,63.67,63.95,69600.0,63.7,64.05,63.67,63.95,69600.0
2012-06-08 10:40:00,63.99,63.99,63.7,63.77,56200.0,63.99,63.99,63.7,63.77,56200.0
2012-06-08 10:45:00,63.78,64.13,63.76,63.85,35000.0,63.78,64.13,63.76,63.85,35000.0
2012-06-08 10:50:00,63.88,64.06,63.81,64.0,36100.0,63.88,64.06,63.81,64.0,36100.0
2012-06-08 10:55:00,64.0,64.4,63.99,64.4,67800.0,64.0,64.4,63.99,64.4,67800.0
2012-06-08 11:00:00,64.4,64.4,63.9,63.9,53300.0,64.4,64.4,63.9,63.9,53300.0
2012-06-08 11:05:00,63.93,63.99,63.61,63.83,80300.0,63.93,63.99,63.61,63.83,80300.0
2012-06-08 11:10:00,63.79,63.86,63.56,63.61,59000.0,63.79,63.86,63.56,63.61,59000.0
2012-06-08 11:15:00,63.62,63.79,63.59,63.68,67100.0,63.62,63.79,63.59,63.68,67100.0
2012-06-08 11:20:00,63.67,63.87,63.59,63.81,53200.0,63.67,63.87,63.59,63.81,53200.0
2012-06-08 11:25:00,63.88,63.88,63.7,63.77,44400.0,63.88,63.88,63.7,63.77,44400.0
2012-06-08 11:30:00,63.77,63.8,63.67,63.71,37400.0,63.77,63.8,63.67,63.71,37400.0
2012-06-08 11:35:00,63.74,63.77,63.66,63.66,19200.0,63.74,63.77,63.66,63.66,19200.0
2012-06-08 11:40:00,63.68,63.75,63.65,63.65,19500.0,63.68,63.75,63.65,63.65,19500.0
2012-06-08 11:45:00,63.69,63.88,63.67,63.82,26300.0,63.69,63.88,63.67,63.82,26300.0
2012-06-08 11:50:00,63.84,63.85,63.7,63.71,33700.0,63.84,63.85,63.7,63.71,33700.0
2012-06-08 11:55:00,63.73,63.75,63.69,63.69,26600.0,63.73,63.75,63.69,63.69,26600.0
2012-06-08 12:00:00,63.69,63.76,63.68,63.75,25700.0,63.69,63.76,63.68,63.75,25700.0
2012-06-08 12:05:00,63.75,63.79,63.67,63.7,31700.0,63.75,63.79,63.67,63.7,31700.0
2012-06-08 12:10:00,63.7,63.74,63.61,63.66,31000.0,63.7,63.74,63.61,63.66,31000.0
2012-06-08 12:15:00,63.65,63.7,63.58,63.64,34100.0,63.65,63.7,63.58,63.64,34100.0
2012-06-08 12:20:00,63.65,63.69,63.45,63.55,59700.0,63.65,63.69,63.45,63.55,59700.0
2012-06-08 12:25:00,63.54,63.6,63.49,63.56,20400.0,63.54,63.6,63.49,63.56,20400.0
2012-06-08 12:30:00,63.53,63.82,63.49,63.65,80400.0,63.53,63.82,63.49,63.65,80400.0
2012-06-08 12:35:00,63.65,63.71,63.58,63.66,113200.0,63.65,63.71,63.58,63.66,113200.0
2012-06-08 12:40:00,63.68,63.79,63.63,63.76,54200.0,63.68,63.79,63.63,63.76,54200.0
2012-06-08 12:45:00,63.76,63.76,63.61,63.63,40000.0,63.76,63.76,63.61,63.63,40000.0
2012-06-08 12:50:00,63.64,63.67,63.53,63.61,41900.0,63.64,63.67,63.53,63.61,41900.0
2012-06-08 12:55:00,63.64,63.71,63.58,63.67,27200.0,63.64,63.71,63.58,63.67,27200.0
2012-06-08 13:00:00,63.68,63.82,63.68,63.8,47900.0,63.68,63.82,63.68,63.8,47900.0
2012-06-08 13:05:00,63.8,63.85,63.73,63.82,47200.0,63.8,63.85,63.73,63.82,47200.0
2012-06-08 13:10:00,63.78,63.82,63.7,63.75,32800.0,63.78,63.82,63.7,63.75,32800.0
2012-06-08 13:15:00,63.75,63.76,63.65,63.65,24800.0,63.75,63.76,63.65,63.65,24800.0
2012-06-08 13:20:00,63.67,63.76,63.65,63.75,30800.0,63.67,63.76,63.65,63.75,30800.0
2012-06-08 13:25:00,63.72,63.72,63.62,63.69,44300.0,63.72,63.72,63.62,63.69,44300.0
2012-06-08 13:30:00,63.7,63.72,63.64,63.68,26100.0,63.7,63.72,63.64,63.68,26100.0
2012-06-08 13:35:00,63.69,63.75,63.67,63.71,52800.0,63.69,63.75,63.67,63.71,52800.0
2012-06-08 13:40:00,63.72,63.74,63.63,63.68,33300.0,63.72,63.74,63.63,63.68,33300.0
2012-06-08 13:45:00,63.66,63.7,63.65,63.69,44400.0,63.66,63.7,63.65,63.69,44400.0
2012-06-08 13:50:00,63.69,63.7,63.63,63.69,31100.0,63.69,63.7,63.63,63.69,31100.0
2012-06-08 13:55:00,63.68,63.7,63.62,63.68,41500.0,63.68,63.7,63.62,63.68,41500.0
2012-06-08 14:00:00,63.69,63.73,63.62,63.63,53200.0,63.69,63.73,63.62,63.63,53200.0
2012-06-08 14:05:00,63.61,63.67,63.57,63.63,31700.0,63.61,63.67,63.57,63.63,31700.0
2012-06-08 14:10:00,63.67,63.7,63.63,63.66,29600.0,63.67,63.7,63.63,63.66,29600.0
2012-06-08 14:15:00,63.66,63.66,63.54,63.57,53000.0,63.66,63.66,63.54,63.57,53000.0
2012-06-08 14:20:00,63.58,63.74,63.54,63.71,36900.0,63.58,63.74,63.54,63.71,36900.0
2012-06-08 14:25:00,63.71,63.73,63.65,63.71,32800.0,63.71,63.73,63.65,63.71,32800.0
2012-06-08 14:30:00,63.73,63.78,63.69,63.73,85500.0,63.73,63.78,63.69,63.73,85500.0
2012-06-08 14:35:00,63.73,63.75,63.71,63.74,37700.0,63.73,63.75,63.71,63.74,37700.0
2012-06-08 14:40:00,63.73,63.8,63.69,63.76,44500.0,63.73,63.8,63.69,63.76,44500.0
2012-06-08 14:45:00,63.75,63.8,63.72,63.72,52700.0,63.75,63.8,63.72,63.72,52700.0
2012-06-08 14:50:00,63.75,64.08,63.73,63.94,60600.0,63.75,64.08,63.73,63.94,60600.0
2012-06-08 14:55:00,63.91,64.31,63.88,64.15,92100.0,63.91,64.31,63.88,64.15,92100.0
2012-06-08 15:00:00,64.16,64.36,64.11,64.17,89900.0,64.16,64.36,64.11,64.17,89900.0
2012-06-08 15:05:00,64.17,64.3,64.13,64.23,68400.0,64.17,64.3,64.13,64.23,68400.0
2012-06-08 15:10:00,64.26,64.64,64.23,64.46,98000.0,64.26,64.64,64.23,64.46,98000.0
2012-06-08 15:15:00,64.45,64.66,64.45,64.65,41000.0,64.45,64.66,64.45,64.65,41000.0
2012-06-08 15:20:00,64.65,64.67,64.25,64.27,81900.0,64.65,64.67,64.25,64.27,81900.0
2012-06-08 15:25:00,64.27,64.54,64.27,64.49,48200.0,64.27,64.54,64.27,64.49,48200.0
2012-06-08 15:30:00,64.49,64.55,64.36,64.4,68700.0,64.49,64.55,64.36,64.4,68700.0
2012-06-08 15:35:00,64.36,64.45,64.36,64.44,70100.0,64.36,64.45,64.36,64.44,70100.0
2012-06-08 15:40:00,64.44,64.68,64.44,64.67,104800.0,64.44,64.68,64.44,64.67,104800.0
2012-06-08 15:45:00,64.66,65.0,64.65,64.95,157800.0,64.66,65.0,64.65,64.95,157800.0
2012-06-08 15:50:00,64.92,65.0,64.81,64.88,156700.0,64.92,65.0,64.81,64.88,156700.0
2012-06-08 15:55:00,64.88,64.9,64.73,64.77,178400.0,64.88,64.9,64.73,64.77,178400.0
2012-06-11 09:30:00,65.25,65.5,65.05,65.14,166000.0,65.25,65.5,65.05,65.14,166000.0
2012-06-11 09:35:00,65.14,65.3,64.91,65.24,154900.0,65.14,65.3,64.91,65.24,154900.0
2012-06-11 09:40:00,65.24,65.24,64.4,64.47,152100.0,65.24,65.24,64.4,64.47,152100.0
2012-06-11 09:45:00,64.47,65.36,64.44,65.32,115600.0,64.47,65.36,64.44,65.32,115600.0
2012-06-11 09:50:00,65.32,65.67,65.03,65.28,103200.0,65.32,65.67,65.03,65.28,103200.0
2012-06-11 09:55:00,65.32,65.32,64.96,65.21,51600.0,65.32,65.32,64.96,65.21,51600.0
2012-06-11 10:00:00,65.22,65.28,64.92,65.25,52900.0,65.22,65.28,64.92,65.25,52900.0
2012-06-11 10:05:00,65.24,65.27,64.93,64.99,68900.0,65.24,65.27,64.93,64.99,68900.0
2012-06-11 10:10:00,65.0,65.19,64.95,65.03,58600.0,65.0,65.19,64.95,65.03,58600.0
2012-06-11 10:15:00,65.03,65.1,64.9,65.02,33300.0,65.03,65.1,64.9,65.02,33300.0
2012-06-11 10:20:00,65.01,65.11,64.81,64.99,145900.0,65.01,65.11,64.81,64.99,145900.0
2012-06-11 10:25:00,64.97,65.14,64.84,64.96,82100.0,64.97,65.14,64.84,64.96,82100.0
2012-06-11 10:30:00,64.93,65.14,64.93,65.1,26300.0,64.93,65.14,64.93,65.1,26300.0
2012-06-11 10:35:00,65.13,65.2,65.1,65.12,29500.0,65.13,65.2,65.1,65.12,29500.0
2012-06-11 10:40:00,65.12,65.2,65.01,65.1,33000.0,65.12,65.2,65.01,65.1,33000.0
2012-06-11 10:45:00,65.07,65.09,64.92,65.06,66500.0,65.07,65.09,64.92,65.06,66500.0
2012-06-11 10:50:00,65.06,65.07,64.77,64.81,65000.0,65.06,65.07,64.77,64.81,65000.0
2012-06-11 10:55:00,64.81,65.06,64.75,65.02,53200.0,64.81,65.06,64.75,65.02,53200.0
2012-06-11 11:00:00,65.08,65.18,64.98,64.99,72800.0,65.08,65.18,64.98,64.99,72800.0
2012-06-11 11:05:00,64.99,65.28,64.99,65.28,25200.0,64.99,65.28,64.99,65.28,25200.0
2012-06-11 11:10:00,65.28,65.35,65.17,65.33,31800.0,65.28,65.35,65.17,65.33,31800.0
2012-06-11 11:15:00,65.33,65.67,65.3,65.46,74500.0,65.33,65.67,65.3,65.46,74500.0
2012-06-11 11:20:00,65.46,65.55,65.35,65.49,54800.0,65.46,65.55,65.35,65.49,54800.0
2012-06-11 11:25:00,65.48,65.59,65.36,65.36,28400.0,65.48,65.59,65.36,65.36,28400.0
2012-06-11 11:30:00,65.35,65.79,65.35,65.67,54700.0,65.35,65.79,65.35,65.67,54700.0
2012-06-11 11:35:00,65.67,65.93,65.62,65.91,52800.0,65.67,65.93,65.62,65.91,52800.0
2012-06-11 11:40:00,65.91,65.94,65.5,65.5,35800.0,65.91,65.94,65.5,65.5,35800.0
2012-06-11 11:45:00,65.5,65.51,65.27,65.42,52200.0,65.5,65.51,65.27,65.42,52200.0
2012-06-11 11:50:00,65.47,65.53,65.17,65.17,53200.0,65.47,65.53,65.17,65.17,53200.0
2012-06-11 11:55:00,65.18,65.42,65.09,65.25,62600.0,65.18,65.42,65.09,65.25,62600.0
2012-06-11 12:00:00,65.26,65.28,65.15,65.18,14500.0,65.26,65.28,65.15,65.18,14500.0
2012-06-11 12:05:00,65.19,65.27,65.02,65.04,51200.0,65.19,65.27,65.02,65.04,51200.0
2012-06-11 12:10:00,65.04,65.13,64.96,65.08,30700.0,65.04,65.13,64.96,65.08,30700.0
2012-06-11 12:15:00,65.06,65.09,64.96,65.09,17300.0,65.06,65.09,64.96,65.09,17300.0
2012-06-11 12:20:00,65.08,65.2,64.99,64.99,17500.0,65.08,65.2,64.99,64.99,17500.0
2012-06-11 12:25:00,64.99,65.13,64.95,65.1,15300.0,64.99,65.13,64.95,65.1,15300.0
2012-06-11 12:30:00,65.1,65.2,65.07,65.14,11500.0,65.1,65.2,65.07,65.14,11500.0
2012-06-11 12:35:00,65.14,65.25,65.11,65.2,17100.0,65.14,65.25,65.11,65.2,17100.0
2012-06-11 12:40:00,65.2,65.21,65.05,65.15,8100.0,65.2,65.21,65.05,65.15,8100.0
2012-06-11 12:45:00,65.15,65.28,65.03,65.03,22900.0,65.15,65.28,65.03,65.03,22900.0
2012-06-11 12:50:00,65.06,65.12,64.9,64.96,30600.0,65.06,65.12,64.9,64.96,30600.0
2012-06-11 12:55:00,64.91,64.98,64.66,64.82,64800.0,64.91,64.98,64.66,64.82,64800.0
2012-06-11 13:00:00,64.83,65.0,64.79,64.94,26300.0,64.83,65.0,64.79,64.94,26300.0
2012-06-11 13:05:00,64.97,65.11,64.94,65.06,18000.0,64.97,65.11,64.94,65.06,18000.0
2012-06-11 13:10:00,65.09,65.1,64.99,65.04,20000.0,65.09,65.1,64.99,65.04,20000.0
2012-06-11 13:15:00,65.05,65.07,64.88,64.92,17700.0,65.05,65.07,64.88,64.92,17700.0
2012-06-11 13:20:00,64.92,64.92,64.7,64.79,21500.0,64.92,64.92,64.7,64.79,21500.0
2012-06-11 13:25:00,64.77,64.77,64.67,64.71,15100.0,64.77,64.77,64.67,64.71,15100.0
2012-06-11 13:30:00,64.7,64.71,64.47,64.49,38000.0,64.7,64.71,64.47,64.49,38000.0
2012-06-11 13:35:00,64.48,64.68,64.43,64.52,19300.0,64.48,64.68,64.43,64.52,19300.0
2012-06-11 13:40:00,64.53,64.55,64.25,64.28,47200.0,64.53,64.55,64.25,64.28,47200.0
2012-06-11 13:45:00,64.27,64.37,64.27,64.35,12800.0,64.27,64.37,64.27,64.35,12800.0
2012-06-11 13:50:00,64.32,64.43,64.27,64.42,12600.0,64.32,64.43,64.27,64.42,12600.0
2012-06-11 13:55:00,64.41,64.41,64.28,64.28,17100.0,64.41,64.41,64.28,64.28,17100.0
2012-06-11 14:00:00,64.27,64.28,64.02,64.07,41400.0,64.27,64.28,64.02,64.07,41400.0
2012-06-11 14:05:00,64.07,64.17,64.03,64.15,13300.0,64.07,64.17,64.03,64.15,13300.0
2012-06-11 14:10:00,64.09,64.12,64.02,64.05,11000.0,64.09,64.12,64.02,64.05,11000.0
2012-06-11 14:15:00,64.05,64.13,63.8,63.91,47200.0,64.05,64.13,63.8,63.91,47200.0
2012-06-11 14:20:00,63.97,64.04,63.85,63.96,41700.0,63.97,64.04,63.85,63.96,41700.0
2012-06-11 14:25:00,63.99,64.04,63.97,63.98,18000.0,63.99,64.04,63.97,63.98,18000.0
2012-06-11 14:30:00,63.98,64.07,63.93,64.06,30400.0,63.98,64.07,63.93,64.06,30400.0
2012-06-11 14:35:00,64.09,64.26,63.98,64.02,30200.0,64.09,64.26,63.98,64.02,30200.0
2012-06-11 14:40:00,64.01,64.16,64.01,64.13,7400.0,64.01,64.16,64.01,64.13,7400.0
2012-06-11 14:45:00,64.12,64.13,64.07,64.07,13800.0,64.12,64.13,64.07,64.07,13800.0
2012-06-11 14:50:00,64.1,64.15,63.98,64.01,14200.0,64.1,64.15,63.98,64.01,14200.0
2012-06-11 14:55:00,64.01,64.28,63.99,64.25,20000.0,64.01,64.28,63.99,64.25,20000.0
2012-06-11 15:00:00,64.23,64.28,63.97,63.99,28100.0,64.23,64.28,63.97,63.99,28100.0
2012-06-11 15:05:00,63.98,64.06,63.95,63.96,10500.0,63.98,64.06,63.95,63.96,10500.0
2012-06-11 15:10:00,63.95,64.14,63.84,63.89,33200.0,63.95,64.14,63.84,63.89,33200.0
2012-06-11 15:15:00,63.88,63.91,63.69,63.75,37600.0,63.88,63.91,63.69,63.75,37600.0
2012-06-11 15:20:00,63.71,63.76,63.56,63.63,37000.0,63.71,63.76,63.56,63.63,37000.0
2012-06-11 15:25:00,63.62,63.62,63.45,63.49,45600.0,63.62,63.62,63.45,63.49,45600.0
2012-06-11 15:30:00,63.48,63.59,63.4,63.42,90700.0,63.48,63.59,63.4,63.42,90700.0
2012-06-11 15:35:00,63.41,63.55,63.39,63.54,46100.0,63.41,63.55,63.39,63.54,46100.0
2012-06-11 15:40:00,63.51,63.82,63.51,63.69,70000.0,63.51,63.82,63.51,63.69,70000.0
2012-06-11 15:45:00,63.7,63.7,63.39,63.39,47800.0,63.7,63.7,63.39,63.39,47800.0
2012-06-11 15:50:00,63.41,63.52,63.28,63.28,84500.0,63.41,63.52,63.28,63.28,84500.0
2012-06-11 15:55:00,63.27,63.32,63.17,63.2,109700.0,63.27,63.32,63.17,63.2,109700.0
2012-06-12 09:30:00,63.69,63.92,63.5,63.7,81000.0,63.69,63.92,63.5,63.7,81000.0
2012-06-12 09:35:00,63.71,64.23,63.7,63.81,50500.0,63.71,64.23,63.7,63.81,50500.0
2012-06-12 09:40:00,63.8,64.19,63.77,64.12,90800.0,63.8,64.19,63.77,64.12,90800.0
2012-06-12 09:45:00,64.11,64.11,63.19,63.26,124500.0,64.11,64.11,63.19,63.26,124500.0
2012-06-12 09:50:00,63.24,63.45,62.99,63.0,170200.0,63.24,63.45,62.99,63.0,170200.0
2012-06-12 09:55:00,63.04,63.13,62.71,62.73,166100.0,63.04,63.13,62.71,62.73,166100.0
2012-06-12 10:00:00,62.73,63.41,62.73,63.01,147100.0,62.73,63.41,62.73,63.01,147100.0
2012-06-12 10:05:00,63.02,63.09,62.51,62.62,97700.0,63.02,63.09,62.51,62.62,97700.0
2012-06-12 10:10:00,62.64,62.67,62.29,62.54,157700.0,62.64,62.67,62.29,62.54,157700.0
2012-06-12 10:15:00,62.54,62.95,62.54,62.67,146500.0,62.54,62.95,62.54,62.67,146500.0
2012-06-12 10:20:00,62.66,62.79,62.49,62.74,95100.0,62.66,62.79,62.49,62.74,95100.0
2012-06-12 10:25:00,62.79,63.12,62.66,62.67,109400.0,62.79,63.12,62.66,62.67,109400.0
2012-06-12 10:30:00,62.7,62.94,62.61,62.94,83300.0,62.7,62.94,62.61,62.94,83300.0
2012-06-12 10:35:00,62.91,63.0,62.68,62.68,49600.0,62.91,63.0,62.68,62.68,49600.0
2012-06-12 10:40:00,62.71,62.95,62.69,62.74,147300.0,62.71,62.95,62.69,62.74,147300.0
2012-06-12 10:45:00,62.74,63.08,62.74,62.97,69900.0,62.74,63.08,62.74,62.97,69900.0
2012-06-12 10:50:00,62.97,63.01,62.64,62.73,54500.0,62.97,63.01,62.64,62.73,54500.0
2012-06-12 10:55:00,62.74,62.89,62.56,62.67,32300.0,62.74,62.89,62.56,62.67,32300.0
2012-06-12 11:00:00,62.7,63.0,62.62,62.93,39500.0,62.7,63.0,62.62,62.93,39500.0
2012-06-12 11:05:00,62.93,63.0,62.75,62.8,39200.0,62.93,63.0,62.75,62.8,39200.0
2012-06-12 11:10:00,62.81,63.43,62.8,63.35,145700.0,62.81,63.43,62.8,63.35,145700.0
2012-06-12 11:15:00,63.34,63.38,62.97,62.97,49600.0,63.34,63.38,62.97,62.97,49600.0
2012-06-12 11:20:00,62.97,63.19,62.88,62.94,35800.0,62.97,63.19,62.88,62.94,35800.0
2012-06-12 11:25:00,62.96,63.12,62.94,62.95,31500.0,62.96,63.12,62.94,62.95,31500.0
2012-06-12 11:30:00,62.95,63.12,62.9,63.0,25500.0,62.95,63.12,62.9,63.0,25500.0
2012-06-12 11:35:00,62.97,63.07,62.95,63.0,13800.0,62.97,63.07,62.95,63.0,13800.0
2012-06-12 11:40:00,63.0,63.13,62.84,62.97,35500.0,63.0,63.13,62.84,62.97,35500.0
2012-06-12 11:45:00,62.93,63.08,62.77,62.77,44200.0,62.93,63.08,62.77,62.77,44200.0
2012-06-12 11:50:00,62.78,62.89,62.56,62.56,152600.0,62.78,62.89,62.56,62.56,152600.0
2012-06-12 11:55:00,62.61,62.71,62.55,62.55,59700.0,62.61,62.71,62.55,62.55,59700.0
2012-06-12 12:00:00,62.57,62.74,62.55,62.67,18800.0,62.57,62.74,62.55,62.67,18800.0
2012-06-12 12:05:00,62.66,62.67,62.34,62.36,48600.0,62.66,62.67,62.34,62.36,48600.0
2012-06-12 12:10:00,62.4,62.52,62.25,62.5,42700.0,62.4,62.52,62.25,62.5,42700.0
2012-06-12 12:15:00,62.47,62.7,62.46,62.66,29000.0,62.47,62.7,62.46,62.66,29000.0
2012-06-12 12:20:00,62.67,62.85,62.62,62.85,19700.0,62.67,62.85,62.62,62.85,19700.0
2012-06-12 12:25:00,62.85,62.85,62.52,62.52,15900.0,62.85,62.85,62.52,62.52,15900.0
2012-06-12 12:30:00,62.52,62.67,62.47,62.61,27700.0,62.52,62.67,62.47,62.61,27700.0
2012-06-12 12:35:00,62.62,62.69,62.54,62.59,12600.0,62.62,62.69,62.54,62.59,12600.0
2012-06-12 12:40:00,62.56,62.63,62.51,62.59,15200.0,62.56,62.63,62.51,62.59,15200.0
2012-06-12 12:45:00,62.55,62.62,62.52,62.58,16400.0,62.55,62.62,62.52,62.58,16400.0
2012-06-12 12:50:00,62.57,62.67,62.52,62.59,33400.0,62.57,62.67,62.52,62.59,33400.0
2012-06-12 12:55:00,62.57,62.69,62.54,62.65,12800.0,62.57,62.69,62.54,62.65,12800.0
2012-06-12 13:00:00,62.68,62.8,62.68,62.73,15500.0,62.68,62.8,62.68,62.73,15500.0
2012-06-12 13:05:00,62.73,62.76,62.64,62.7,8800.0,62.73,62.76,62.64,62.7,8800.0
2012-06-12 13:10:00,62.68,63.12,62.68,62.94,42100.0,62.68,63.12,62.68,62.94,42100.0
2012-06-12 13:15:00,62.94,62.96,62.82,62.92,13000.0,62.94,62.96,62.82,62.92,13000.0
2012-06-12 13:20:00,62.9,63.04,62.88,62.96,39100.0,62.9,63.04,62.88,62.96,39100.0
2012-06-12 13:25:00,62.94,63.04,62.89,63.0,25500.0,62.94,63.04,62.89,63.0,25500.0
2012-06-12 13:30:00,63.0,63.09,62.85,62.94,29600.0,63.0,63.09,62.85,62.94,29600.0
2012-06-12 13:35:00,62.96,63.19,62.96,63.05,23000.0,62.96,63.19,62.96,63.05,23000.0
2012-06-12 13:40:00,63.04,63.12,62.98,62.98,24900.0,63.04,63.12,62.98,62.98,24900.0
2012-06-12 13:45:00,63.01,63.16,62.98,63.16,31100.0,63.01,63.16,62.98,63.16,31100.0
2012-06-12 13:50:00,63.16,63.38,63.13,63.25,44700.0,63.16,63.38,63.13,63.25,44700.0
2012-06-12 13:55:00,63.19,63.36,63.19,63.24,24900.0,63.19,63.36,63.19,63.24,24900.0
2012-06-12 14:00:00,63.26,63.56,63.22,63.56,42900.0,63.26,63.56,63.22,63.56,42900.0
2012-06-12 14:05:00,63.55,63.76,63.46,63.58,38000.0,63.55,63.76,63.46,63.58,38000.0
2012-06-12 14:10:00,63.59,63.63,63.47,63.63,19500.0,63.59,63.63,63.47,63.63,19500.0
2012-06-12 14:15:00,63.63,63.64,63.44,63.5,19800.0,63.63,63.64,63.44,63.5,19800.0
2012-06-12 14:20:00,63.53,63.64,63.47,63.62,16200.0,63.53,63.64,63.47,63.62,16200.0
2012-06-12 14:25:00,63.56,63.61,63.44,63.5,14000.0,63.56,63.61,63.44,63.5,14000.0
2012-06-12 14:30:00,63.5,63.85,63.49,63.84,20300.0,63.5,63.85,63.49,63.84,20300.0
2012-06-12 14:35:00,63.83,63.95,63.78,63.87,22200.0,63.83,63.95,63.78,63.87,22200.0
2012-06-12 14:40:00,63.85,63.85,63.64,63.64,16400.0,63.85,63.85,63.64,63.64,16400.0
2012-06-12 14:45:00,63.67,63.74,63.65,63.74,15300.0,63.67,63.74,63.65,63.74,15300.0
2012-06-12 14:50:00,63.7,63.8,63.66,63.73,45600.0,63.7,63.8,63.66,63.73,45600.0
2012-06-12 14:55:00,63.76,63.95,63.76,63.93,25200.0,63.76,63.95,63.76,63.93,25200.0
2012-06-12 15:00:00,63.93,64.11,63.84,63.94,52100.0,63.93,64.11,63.84,63.94,52100.0
2012-06-12 15:05:00,63.94,64.01,63.77,63.79,29400.0,63.94,64.01,63.77,63.79,29400.0
2012-06-12 15:10:00,63.77,63.88,63.69,63.73,30600.0,63.77,63.88,63.69,63.73,30600.0
2012-06-12 15:15:00,63.75,63.76,63.6,63.64,27900.0,63.75,63.76,63.6,63.64,27900.0
2012-06-12 15:20:00,63.62,63.7,63.49,63.7,30200.0,63.62,63.7,63.49,63.7,30200.0
2012-06-12 15:25:00,63.7,63.91,63.64,63.85,20700.0,63.7,63.91,63.64,63.85,20700.0
2012-06-12 15:30:00,63.86,63.86,63.6,63.73,41800.0,63.86,63.86,63.6,63.73,41800.0
2012-06-12 15:35:00,63.76,63.93,63.72,63.9,37100.0,63.76,63.93,63.72,63.9,37100.0
2012-06-12 15:40:00,63.91,64.29,63.88,64.18,50700.0,63.91,64.29,63.88,64.18,50700.0
2012-06-12 15:45:00,64.2,64.27,64.04,64.21,52400.0,64.2,64.27,64.04,64.21,52400.0
2012-06-12 15:50:00,64.22,64.36,64.2,64.3,103600.0,64.22,64.36,64.2,64.3,103600.0
2012-06-12 15:55:00,64.29,64.29,64.14,64.18,86800.0,64.29,64.29,64.14,64.18,86800.0
2012-06-13 09:30:00,63.65,63.86,63.26,63.5,59900.0,63.65,63.86,63.26,63.5,59900.0
2012-06-13 09:35:00,63.5,64.04,63.45,64.04,78200.0,63.5,64.04,63.45,64.04,78200.0
2012-06-13 09:40:00,63.96,64.56,63.95,64.37,38300.0,63.96,64.56,63.95,64.37,38300.0
2012-06-13 09:45:00,64.38,64.48,64.03,64.23,26900.0,64.38,64.48,64.03,64.23,26900.0
2012-06-13 09:50:00,64.16,64.18,63.52,63.65,34300.0,64.16,64.18,63.52,63.65,34300.0
2012-06-13 09:55:00,63.61,63.61,63.31,63.35,124000.0,63.61,63.61,63.31,63.35,124000.0
2012-06-13 10:00:00,63.35,63.74,63.34,63.68,74800.0,63.35,63.74,63.34,63.68,74800.0
2012-06-13 10:05:00,63.68,63.74,63.52,63.74,14300.0,63.68,63.74,63.52,63.74,14300.0
2012-06-13 10:10:00,63.68,64.01,63.68,63.96,23400.0,63.68,64.01,63.68,63.96,23400.0
2012-06-13 10:15:00,63.93,64.0,63.54,63.57,10400.0,63.93,64.0,63.54,63.57,10400.0
2012-06-13 10:20:00,63.59,63.67,63.35,63.46,38100.0,63.59,63.67,63.35,63.46,38100.0
2012-06-13 10:25:00,63.53,63.68,63.37,63.67,21500.0,63.53,63.68,63.37,63.67,21500.0
2012-06-13 10:30:00,63.64,63.78,63.62,63.78,18300.0,63.64,63.78,63.62,63.78,18300.0
2012-06-13 10:35:00,63.78,63.92,63.71,63.92,24600.0,63.78,63.92,63.71,63.92,24600.0
2012-06-13 10:40:00,63.92,63.92,63.59,63.64,59400.0,63.92,63.92,63.59,63.64,59400.0
2012-06-13 10:45:00,63.65,63.74,63.56,63.6,16700.0,63.65,63.74,63.56,63.6,16700.0
2012-06-13 10:50:00,63.63,63.65,63.58,63.65,9300.0,63.63,63.65,63.58,63.65,9300.0
2012-06-13 10:55:00,63.64,63.77,63.63,63.71,13800.0,63.64,63.77,63.63,63.71,13800.0
2012-06-13 11:00:00,63.68,63.68,63.56,63.63,15900.0,63.68,63.68,63.56,63.63,15900.0
2012-06-13 11:05:00,63.66,63.66,63.51,63.6,15800.0,63.66,63.66,63.51,63.6,15800.0
2012-06-13 11:10:00,63.6,63.72,63.56,63.68,8400.0,63.6,63.72,63.56,63.68,8400.0
2012-06-13 11:15:00,63.69,63.71,63.51,63.57,11400.0,63.69,63.71,63.51,63.57,11400.0
2012-06-13 11:20:00,63.59,63.68,63.54,63.54,5200.0,63.59,63.68,63.54,63.54,5200.0
2012-06-13 11:25:00,63.56,63.56,63.31,63.32,29100.0,63.56,63.56,63.31,63.32,29100.0
2012-06-13 11:30:00,63.32,63.47,63.28,63.37,14800.0,63.32,63.47,63.28,63.37,14800.0
2012-06-13 11:35:00,63.41,63.42,63.28,63.33,20800.0,63.41,63.42,63.28,63.33,20800.0
2012-06-13 11:40:00,63.35,63.47,63.33,63.42,28900.0,63.35,63.47,63.33,63.42,28900.0
2012-06-13 11:45:00,63.39,63.43,63.1,63.13,42200.0,63.39,63.43,63.1,63.13,42200.0
2012-06-13 11:50:00,63.13,63.2,62.95,63.02,59500.0,63.13,63.2,62.95,63.02,59500.0
2012-06-13 11:55:00,62.99,63.1,62.92,63.0,25300.0,62.99,63.1,62.92,63.0,25300.0
2012-06-13 12:00:00,63.03,63.05,62.98,63.01,9400.0,63.03,63.05,62.98,63.01,9400.0
2012-06-13 12:05:00,62.98,62.99,62.64,62.75,77100.0,62.98,62.99,62.64,62.75,77100.0
2012-06-13 12:10:00,62.76,62.86,62.72,62.8,65300.0,62.76,62.86,62.72,62.8,65300.0
2012-06-13 12:15:00,62.85,62.86,62.49,62.5,73700.0,62.85,62.86,62.49,62.5,73700.0
2012-06-13 12:20:00,62.5,62.64,62.48,62.54,40500.0,62.5,62.64,62.48,62.54,40500.0
2012-06-13 12:25:00,62.52,62.57,62.48,62.54,76300.0,62.52,62.57,62.48,62.54,76300.0
2012-06-13 12:30:00,62.5,63.01,62.5,63.0,56300.0,62.5,63.01,62.5,63.0,56300.0
2012-06-13 12:35:00,62.93,63.14,62.93,63.11,14900.0,62.93,63.14,62.93,63.11,14900.0
2012-06-13 12:40:00,63.06,63.15,62.96,63.0,16900.0,63.06,63.15,62.96,63.0,16900.0
2012-06-13 12:45:00,63.0,63.1,62.96,63.08,40900.0,63.0,63.1,62.96,63.08,40900.0
2012-06-13 12:50:00,63.09,63.28,63.09,63.27,23700.0,63.09,63.28,63.09,63.27,23700.0
2012-06-13 12:55:00,63.27,63.33,63.21,63.26,17900.0,63.27,63.33,63.21,63.26,17900.0
2012-06-13 13:00:00,63.25,63.25,63.03,63.03,13600.0,63.25,63.25,63.03,63.03,13600.0
2012-06-13 13:05:00,63.05,63.11,63.0,63.1,9000.0,63.05,63.11,63.0,63.1,9000.0
2012-06-13 13:10:00,63.13,63.13,62.98,63.0,18400.0,63.13,63.13,62.98,63.0,18400.0
2012-06-13 13:15:00,63.0,63.03,62.96,62.99,36400.0,63.0,63.03,62.96,62.99,36400.0
2012-06-13 13:20:00,62.99,62.99,62.88,62.88,19000.0,62.99,62.99,62.88,62.88,19000.0
2012-06-13 13:25:00,62.88,63.0,62.86,62.96,23300.0,62.88,63.0,62.86,62.96,23300.0
2012-06-13 13:30:00,62.94,63.07,62.88,63.04,38800.0,62.94,63.07,62.88,63.04,38800.0
2012-06-13 13:35:00,63.05,63.1,62.98,63.1,15000.0,63.05,63.1,62.98,63.1,15000.0
2012-06-13 13:40:00,63.05,63.07,62.9,62.91,4800.0,63.05,63.07,62.9,62.91,4800.0
2012-06-13 13:45:00,62.89,62.93,62.79,62.83,38200.0,62.89,62.93,62.79,62.83,38200.0
2012-06-13 13:50:00,62.83,62.96,62.72,62.73,24600.0,62.83,62.96,62.72,62.73,24600.0
2012-06-13 13:55:00,62.74,62.79,62.48,62.52,75900.0,62.74,62.79,62.48,62.52,75900.0
2012-06-13 14:00:00,62.5,62.58,62.35,62.35,44100.0,62.5,62.58,62.35,62.35,44100.0
2012-06-13 14:05:00,62.35,62.42,62.25,62.4,45700.0,62.35,62.42,62.25,62.4,45700.0
2012-06-13 14:10:00,62.37,62.41,62.18,62.21,46300.0,62.37,62.41,62.18,62.21,46300.0
2012-06-13 14:15:00,62.18,62.5,62.18,62.46,31000.0,62.18,62.5,62.18,62.46,31000.0
2012-06-13 14:20:00,62.43,62.47,62.34,62.41,35400.0,62.43,62.47,62.34,62.41,35400.0
2012-06-13 14:25:00,62.43,62.47,62.25,62.36,38900.0,62.43,62.47,62.25,62.36,38900.0
2012-06-13 14:30:00,62.34,62.45,62.28,62.45,52300.0,62.34,62.45,62.28,62.45,52300.0
2012-06-13 14:35:00,62.42,62.46,62.39,62.44,21900.0,62.42,62.46,62.39,62.44,21900.0
2012-06-13 14:40:00,62.43,62.5,62.35,62.4,39200.0,62.43,62.5,62.35,62.4,39200.0
2012-06-13 14:45:00,62.38,62.38,62.3,62.32,34900.0,62.38,62.38,62.3,62.32,34900.0
2012-06-13 14:50:00,62.33,62.37,62.27,62.3,29800.0,62.33,62.37,62.27,62.3,29800.0
2012-06-13 14:55:00,62.3,62.35,62.22,62.22,72400.0,62.3,62.35,62.22,62.22,72400.0
2012-06-13 15:00:00,62.22,62.25,61.84,61.95,84600.0,62.22,62.25,61.84,61.95,84600.0
2012-06-13 15:05:00,61.95,62.14,61.92,62.11,40600.0,61.95,62.14,61.92,62.11,40600.0
2012-06-13 15:10:00,62.14,62.16,61.94,61.96,48500.0,62.14,62.16,61.94,61.96,48500.0
2012-06-13 15:15:00,61.94,62.04,61.64,61.71,90600.0,61.94,62.04,61.64,61.71,90600.0
2012-06-13 15:20:00,61.68,61.83,61.59,61.82,56700.0,61.68,61.83,61.59,61.82,56700.0
2012-06-13 15:25:00,61.82,61.82,61.48,61.48,67400.0,61.82,61.82,61.48,61.48,67400.0
2012-06-13 15:30:00,61.48,61.71,61.44,61.7,100200.0,61.48,61.71,61.44,61.7,100200.0
2012-06-13 15:35:00,61.7,62.06,61.68,62.04,97300.0,61.7,62.06,61.68,62.04,97300.0
2012-06-13 15:40:00,62.02,62.04,61.91,61.92,63100.0,62.02,62.04,61.91,61.92,63100.0
2012-06-13 15:45:00,61.91,61.94,61.56,61.59,50200.0,61.91,61.94,61.56,61.59,50200.0
2012-06-13 15:50:00,61.6,61.86,61.59,61.74,60000.0,61.6,61.86,61.59,61.74,60000.0
2012-06-13 15:55:00,61.75,61.95,61.75,61.91,120600.0,61.75,61.95,61.75,61.91,120600.0
2012-06-14 09:30:00,61.83,62.7,61.83,62.35,79800.0,61.83,62.7,61.83,62.35,79800.0
2012-06-14 09:35:00,62.39,62.42,61.69,61.77,86800.0,62.39,62.42,61.69,61.77,86800.0
2012-06-14 09:40:00,61.83,61.83,61.3,61.54,91500.0,61.83,61.83,61.3,61.54,91500.0
2012-06-14 09:45:00,61.5,62.39,61.18,62.39,129900.0,61.5,62.39,61.18,62.39,129900.0
2012-06-14 09:50:00,62.38,62.48,62.03,62.14,77900.0,62.38,62.48,62.03,62.14,77900.0
2012-06-14 09:55:00,62.19,62.6,62.18,62.34,84100.0,62.19,62.6,62.18,62.34,84100.0
2012-06-14 10:00:00,62.35,62.6,62.3,62.42,57100.0,62.35,62.6,62.3,62.42,57100.0
2012-06-14 10:05:00,62.41,62.56,62.3,62.31,31900.0,62.41,62.56,62.3,62.31,31900.0
2012-06-14 10:10:00,62.33,62.46,62.28,62.39,25200.0,62.33,62.46,62.28,62.39,25200.0
2012-06-14 10:15:00,62.4,62.46,62.36,62.46,24900.0,62.4,62.46,62.36,62.46,24900.0
2012-06-14 10:20:00,62.45,62.65,62.3,62.44,102700.0,62.45,62.65,62.3,62.44,102700.0
2012-06-14 10:25:00,62.47,62.63,62.3,62.37,25500.0,62.47,62.63,62.3,62.37,25500.0
2012-06-14 10:30:00,62.34,62.46,61.99,62.02,39500.0,62.34,62.46,61.99,62.02,39500.0
2012-06-14 10:35:00,62.04,62.21,61.95,62.2,52100.0,62.04,62.21,61.95,62.2,52100.0
2012-06-14 10:40:00,62.21,62.55,62.16,62.3,49400.0,62.21,62.55,62.16,62.3,49400.0
2012-06-14 10:45:00,62.32,62.33,62.06,62.15,51400.0,62.32,62.33,62.06,62.15,51400.0
2012-06-14 10:50:00,62.18,62.47,62.16,62.43,28300.0,62.18,62.47,62.16,62.43,28300.0
2012-06-14 10:55:00,62.43,62.69,62.43,62.48,49500.0,62.43,62.69,62.43,62.48,49500.0
2012-06-14 11:00:00,62.48,62.76,62.48,62.55,41000.0,62.48,62.76,62.48,62.55,41000.0
2012-06-14 11:05:00,62.61,62.61,62.38,62.42,22800.0,62.61,62.61,62.38,62.42,22800.0
2012-06-14 11:10:00,62.41,62.42,62.15,62.16,64000.0,62.41,62.42,62.15,62.16,64000.0
2012-06-14 11:15:00,62.18,62.46,62.08,62.45,59900.0,62.18,62.46,62.08,62.45,59900.0
2012-06-14 11:20:00,62.42,62.51,62.26,62.5,33100.0,62.42,62.51,62.26,62.5,33100.0
2012-06-14 11:25:00,62.5,62.62,62.39,62.58,40300.0,62.5,62.62,62.39,62.58,40300.0
2012-06-14 11:30:00,62.58,62.62,62.41,62.41,15200.0,62.58,62.62,62.41,62.41,15200.0
2012-06-14 11:35:00,62.43,62.59,62.4,62.54,12400.0,62.43,62.59,62.4,62.54,12400.0
2012-06-14 11:40:00,62.56,62.59,62.46,62.59,9200.0,62.56,62.59,62.46,62.59,9200.0
2012-06-14 11:45:00,62.59,62.64,62.54,62.54,19100.0,62.59,62.64,62.54,62.54,19100.0
2012-06-14 11:50:00,62.56,62.59,62.51,62.51,12900.0,62.56,62.59,62.51,62.51,12900.0
2012-06-14 11:55:00,62.51,62.55,62.39,62.39,15800.0,62.51,62.55,62.39,62.39,15800.0
2012-06-14 12:00:00,62.36,62.43,62.3,62.39,13700.0,62.36,62.43,62.3,62.39,13700.0
2012-06-14 12:05:00,62.38,62.44,62.33,62.38,19700.0,62.38,62.44,62.33,62.38,19700.0
2012-06-14 12:10:00,62.38,62.55,62.33,62.43,22700.0,62.38,62.55,62.33,62.43,22700.0
2012-06-14 12:15:00,62.39,62.52,62.32,62.49,38500.0,62.39,62.52,62.32,62.49,38500.0
2012-06-14 12:20:00,62.48,62.54,62.43,62.54,18900.0,62.48,62.54,62.43,62.54,18900.0
2012-06-14 12:25:00,62.55,62.55,62.37,62.41,27000.0,62.55,62.55,62.37,62.41,27000.0
2012-06-14 12:30:00,62.41,62.47,62.15,62.2,23900.0,62.41,62.47,62.15,62.2,23900.0
2012-06-14 12:35:00,62.23,62.26,62.2,62.22,13100.0,62.23,62.26,62.2,62.22,13100.0
2012-06-14 12:40:00,62.22,62.29,62.22,62.24,12000.0,62.22,62.29,62.22,62.24,12000.0
2012-06-14 12:45:00,62.24,62.38,62.23,62.35,10700.0,62.24,62.38,62.23,62.35,10700.0
2012-06-14 12:50:00,62.36,62.38,62.24,62.27,18500.0,62.36,62.38,62.24,62.27,18500.0
2012-06-14 12:55:00,62.25,62.32,62.05,62.05,42100.0,62.25,62.32,62.05,62.05,42100.0
2012-06-14 13:00:00,62.05,62.14,61.82,62.01,90900.0,62.05,62.14,61.82,62.01,90900.0
2012-06-14 13:05:00,62.0,62.1,61.8,61.9,72900.0,62.0,62.1,61.8,61.9,72900.0
2012-06-14 13:10:00,61.9,62.07,61.67,61.72,32700.0,61.9,62.07,61.67,61.72,32700.0
2012-06-14 13:15:00,61.75,61.9,61.61,61.9,27500.0,61.75,61.9,61.61,61.9,27500.0
2012-06-14 13:20:00,61.89,61.89,61.55,61.59,33400.0,61.89,61.89,61.55,61.59,33400.0
2012-06-14 13:25:00,61.62,61.74,61.59,61.63,15100.0,61.62,61.74,61.59,61.63,15100.0
2012-06-14 13:30:00,61.64,61.75,61.49,61.54,31400.0,61.64,61.75,61.49,61.54,31400.0
2012-06-14 13:35:00,61.53,61.75,61.42,61.52,39700.0,61.53,61.75,61.42,61.52,39700.0
2012-06-14 13:40:00,61.52,61.56,61.22,61.36,53800.0,61.52,61.56,61.22,61.36,53800.0
2012-06-14 13:45:00,61.35,61.35,61.1,61.13,59500.0,61.35,61.35,61.1,61.13,59500.0
2012-06-14 13:50:00,61.15,61.35,61.14,61.24,36400.0,61.15,61.35,61.14,61.24,36400.0
2012-06-14 13:55:00,61.25,61.4,61.25,61.25,41100.0,61.25,61.4,61.25,61.25,41100.0
2012-06-14 14:00:00,61.25,61.35,61.23,61.27,32200.0,61.25,61.35,61.23,61.27,32200.0
2012-06-14 14:05:00,61.25,61.4,61.19,61.37,55800.0,61.25,61.4,61.19,61.37,55800.0
2012-06-14 14:10:00,61.37,61.37,61.13,61.18,38000.0,61.37,61.37,61.13,61.18,38000.0
2012-06-14 14:15:00,61.16,61.21,61.02,61.03,81500.0,61.16,61.21,61.02,61.03,81500.0
2012-06-14 14:20:00,61.03,61.04,60.6,60.6,136400.0,61.03,61.04,60.6,60.6,136400.0
2012-06-14 14:25:00,60.6,61.05,60.47,60.84,90300.0,60.6,61.05,60.47,60.84,90300.0
2012-06-14 14:30:00,60.83,60.9,60.58,60.64,59300.0,60.83,60.9,60.58,60.64,59300.0
2012-06-14 14:35:00,60.64,60.87,60.5,60.86,33400.0,60.64,60.87,60.5,60.86,33400.0
2012-06-14 14:40:00,60.88,60.89,60.68,60.71,37800.0,60.88,60.89,60.68,60.71,37800.0
2012-06-14 14:45:00,60.75,60.78,60.26,60.29,109200.0,60.75,60.78,60.26,60.29,109200.0
2012-06-14 14:50:00,60.27,60.28,59.89,59.89,184800.0,60.27,60.28,59.89,59.89,184800.0
2012-06-14 14:55:00,59.88,59.9,59.64,59.81,137100.0,59.88,59.9,59.64,59.81,137100.0
2012-06-14 15:00:00,59.81,60.2,59.75,60.11,84400.0,59.81,60.2,59.75,60.11,84400.0
2012-06-14 15:05:00,60.13,61.0,60.13,60.58,191500.0,60.13,61.0,60.13,60.58,191500.0
2012-06-14 15:10:00,60.6,60.88,60.47,60.64,99900.0,60.6,60.88,60.47,60.64,99900.0
2012-06-14 15:15:00,60.63,60.92,60.37,60.38,90900.0,60.63,60.92,60.37,60.38,90900.0
2012-06-14 15:20:00,60.35,60.55,60.1,60.15,105800.0,60.35,60.55,60.1,60.15,105800.0
2012-06-14 15:25:00,60.15,60.42,60.11,60.37,57500.0,60.15,60.42,60.11,60.37,57500.0
2012-06-14 15:30:00,60.37,60.64,60.33,60.58,104400.0,60.37,60.64,60.33,60.58,104400.0
2012-06-14 15:35:00,60.58,60.74,60.53,60.53,110100.0,60.58,60.74,60.53,60.53,110100.0
2012-06-14 15:40:00,60.54,60.67,60.42,60.42,91500.0,60.54,60.67,60.42,60.42,91500.0
2012-06-14 15:45:00,60.42,60.86,60.42,60.81,145100.0,60.42,60.86,60.42,60.81,145100.0
2012-06-14 15:50:00,60.81,60.91,60.55,60.62,158800.0,60.81,60.91,60.55,60.62,158800.0
2012-06-14 15:55:00,60.59,60.75,60.55,60.65,194900.0,60.59,60.75,60.55,60.65,194900.0
2012-06-15 09:30:00,61.45,61.47,60.79,60.9,122100.0,61.45,61.47,60.79,60.9,122100.0
2012-06-15 09:35:00,60.89,61.08,60.71,60.92,61200.0,60.89,61.08,60.71,60.92,61200.0
2012-06-15 09:40:00,60.93,61.07,60.65,60.77,89800.0,60.93,61.07,60.65,60.77,89800.0
2012-06-15 09:45:00,60.77,60.96,60.76,60.91,45000.0,60.77,60.96,60.76,60.91,45000.0
2012-06-15 09:50:00,60.91,60.95,60.4,60.51,63400.0,60.91,60.95,60.4,60.51,63400.0
2012-06-15 09:55:00,60.44,60.48,60.15,60.25,120400.0,60.44,60.48,60.15,60.25,120400.0
2012-06-15 10:00:00,60.23,60.8,60.23,60.68,141600.0,60.23,60.8,60.23,60.68,141600.0
2012-06-15 10:05:00,60.69,61.08,60.68,60.97,40800.0,60.69,61.08,60.68,60.97,40800.0
2012-06-15 10:10:00,60.96,61.1,60.89,60.9,56600.0,60.96,61.1,60.89,60.9,56600.0
2012-06-15 10:15:00,60.92,60.98,60.84,60.88,23500.0,60.92,60.98,60.84,60.88,23500.0
2012-06-15 10:20:00,60.88,61.05,60.82,60.9,43500.0,60.88,61.05,60.82,60.9,43500.0
2012-06-15 10:25:00,60.9,61.2,60.9,61.1,51200.0,60.9,61.2,60.9,61.1,51200.0
2012-06-15 10:30:00,61.07,61.11,60.92,60.95,44500.0,61.07,61.11,60.92,60.95,44500.0
2012-06-15 10:35:00,60.98,61.01,60.79,60.91,24300.0,60.98,61.01,60.79,60.91,24300.0
2012-06-15 10:40:00,60.91,60.99,60.84,60.98,18700.0,60.91,60.99,60.84,60.98,18700.0
2012-06-15 10:45:00,60.99,61.18,60.89,61.04,58400.0,60.99,61.18,60.89,61.04,58400.0
2012-06-15 10:50:00,61.05,61.15,60.98,61.15,26600.0,61.05,61.15,60.98,61.15,26600.0
2012-06-15 10:55:00,61.14,61.27,61.11,61.15,31400.0,61.14,61.27,61.11,61.15,31400.0
2012-06-15 11:00:00,61.16,61.3,61.01,61.01,34600.0,61.16,61.3,61.01,61.01,34600.0
2012-06-15 11:05:00,61.04,61.32,61.0,61.28,34600.0,61.04,61.32,61.0,61.28,34600.0
2012-06-15 11:10:00,61.29,61.4,61.23,61.4,41500.0,61.29,61.4,61.23,61.4,41500.0
2012-06-15 11:15:00,61.4,61.4,61.29,61.31,60000.0,61.4,61.4,61.29,61.31,60000.0
2012-06-15 11:20:00,61.32,61.37,61.23,61.27,38300.0,61.32,61.37,61.23,61.27,38300.0
2012-06-15 11:25:00,61.26,61.4,61.23,61.36,38400.0,61.26,61.4,61.23,61.36,38400.0
2012-06-15 11:30:00,61.38,61.4,61.33,61.39,56800.0,61.38,61.4,61.33,61.39,56800.0
2012-06-15 11:35:00,61.39,61.53,61.37,61.45,72700.0,61.39,61.53,61.37,61.45,72700.0
2012-06-15 11:40:00,61.48,61.53,61.42,61.44,37600.0,61.48,61.53,61.42,61.44,37600.0
2012-06-15 11:45:00,61.45,61.6,61.44,61.55,39500.0,61.45,61.6,61.44,61.55,39500.0
2012-06-15 11:50:00,61.55,61.62,61.5,61.55,29100.0,61.55,61.62,61.5,61.55,29100.0
2012-06-15 11:55:00,61.55,61.59,61.5,61.51,20800.0,61.55,61.59,61.5,61.51,20800.0
2012-06-15 12:00:00,61.51,61.58,61.48,61.57,26200.0,61.51,61.58,61.48,61.57,26200.0
2012-06-15 12:05:00,61.57,61.65,61.56,61.65,60900.0,61.57,61.65,61.56,61.65,60900.0
2012-06-15 12:10:00,61.65,61.65,61.61,61.62,42200.0,61.65,61.65,61.61,61.62,42200.0
2012-06-15 12:15:00,61.6,61.65,61.58,61.61,24900.0,61.6,61.65,61.58,61.61,24900.0
2012-06-15 12:20:00,61.6,61.65,61.6,61.61,20000.0,61.6,61.65,61.6,61.61,20000.0
2012-06-15 12:25:00,61.61,61.66,61.56,61.58,34600.0,61.61,61.66,61.56,61.58,34600.0
2012-06-15 12:30:00,61.58,61.65,61.56,61.63,26500.0,61.58,61.65,61.56,61.63,26500.0
2012-06-15 12:35:00,61.62,61.66,61.58,61.6,22900.0,61.62,61.66,61.58,61.6,22900.0
2012-06-15 12:40:00,61.61,61.7,61.6,61.68,28600.0,61.61,61.7,61.6,61.68,28600.0
2012-06-15 12:45:00,61.7,61.71,61.59,61.6,30900.0,61.7,61.71,61.59,61.6,30900.0
2012-06-15 12:50:00,61.6,61.71,61.6,61.7,18000.0,61.6,61.71,61.6,61.7,18000.0
2012-06-15 12:55:00,61.69,61.72,61.62,61.65,29500.0,61.69,61.72,61.62,61.65,29500.0
2012-06-15 13:00:00,61.65,61.71,61.63,61.68,30700.0,61.65,61.71,61.63,61.68,30700.0
2012-06-15 13:05:00,61.66,61.73,61.64,61.66,45500.0,61.66,61.73,61.64,61.66,45500.0
2012-06-15 13:10:00,61.65,61.7,61.6,61.65,24200.0,61.65,61.7,61.6,61.65,24200.0
2012-06-15 13:15:00,61.64,61.72,61.63,61.66,24900.0,61.64,61.72,61.63,61.66,24900.0
2012-06-15 13:20:00,61.66,61.71,61.63,61.7,19200.0,61.66,61.71,61.63,61.7,19200.0
2012-06-15 13:25:00,61.69,61.72,61.67,61.7,27200.0,61.69,61.72,61.67,61.7,27200.0
2012-06-15 13:30:00,61.7,61.74,61.61,61.73,28300.0,61.7,61.74,61.61,61.73,28300.0
2012-06-15 13:35:00,61.73,61.76,61.7,61.72,25300.0,61.73,61.76,61.7,61.72,25300.0
2012-06-15 13:40:00,61.72,61.78,61.72,61.76,21300.0,61.72,61.78,61.72,61.76,21300.0
2012-06-15 13:45:00,61.76,61.79,61.74,61.78,25100.0,61.76,61.79,61.74,61.78,25100.0
2012-06-15 13:50:00,61.78,61.81,61.76,61.81,25600.0,61.78,61.81,61.76,61.81,25600.0
2012-06-15 13:55:00,61.81,61.98,61.8,61.96,38000.0,61.81,61.98,61.8,61.96,38000.0
2012-06-15 14:00:00,61.94,61.98,61.88,61.96,48600.0,61.94,61.98,61.88,61.96,48600.0
2012-06-15 14:05:00,61.95,61.98,61.74,61.8,33500.0,61.95,61.98,61.74,61.8,33500.0
2012-06-15 14:10:00,61.8,61.8,61.73,61.77,22200.0,61.8,61.8,61.73,61.77,22200.0
2012-06-15 14:15:00,61.75,61.8,61.75,61.79,19400.0,61.75,61.8,61.75,61.79,19400.0
2012-06-15 14:20:00,61.79,61.96,61.77,61.95,28800.0,61.79,61.96,61.77,61.95,28800.0
2012-06-15 14:25:00,61.94,61.97,61.88,61.95,20400.0,61.94,61.97,61.88,61.95,20400.0
2012-06-15 14:30:00,61.95,61.98,61.87,61.93,24100.0,61.95,61.98,61.87,61.93,24100.0
2012-06-15 14:35:00,61.93,62.02,61.89,61.97,33400.0,61.93,62.02,61.89,61.97,33400.0
2012-06-15 14:40:00,61.96,62.01,61.93,61.97,20200.0,61.96,62.01,61.93,61.97,20200.0
2012-06-15 14:45:00,61.98,62.11,61.98,62.04,57300.0,61.98,62.11,61.98,62.04,57300.0
2012-06-15 14:50:00,62.04,62.07,62.0,62.06,36400.0,62.04,62.07,62.0,62.06,36400.0
2012-06-15 14:55:00,62.05,62.09,61.98,62.01,48900.0,62.05,62.09,61.98,62.01,48900.0
2012-06-15 15:00:00,62.02,62.06,62.0,62.04,24200.0,62.02,62.06,62.0,62.04,24200.0
2012-06-15 15:05:00,62.05,62.05,61.99,62.01,43400.0,62.05,62.05,61.99,62.01,43400.0
2012-06-15 15:10:00,62.03,62.05,62.01,62.02,34600.0,62.03,62.05,62.01,62.02,34600.0
2012-06-15 15:15:00,62.02,62.05,61.98,62.02,40900.0,62.02,62.05,61.98,62.02,40900.0
2012-06-15 15:20:00,62.01,62.03,61.97,62.03,29900.0,62.01,62.03,61.97,62.03,29900.0
2012-06-15 15:25:00,62.03,62.06,62.0,62.03,38000.0,62.03,62.06,62.0,62.03,38000.0
2012-06-15 15:30:00,62.03,62.1,62.01,62.07,70600.0,62.03,62.1,62.01,62.07,70600.0
2012-06-15 15:35:00,62.07,62.15,62.04,62.12,98000.0,62.07,62.15,62.04,62.12,98000.0
2012-06-15 15:40:00,62.13,62.42,62.13,62.3,124700.0,62.13,62.42,62.13,62.3,124700.0
2012-06-15 15:45:00,62.3,62.36,62.3,62.35,90700.0,62.3,62.36,62.3,62.35,90700.0
2012-06-15 15:50:00,62.34,62.35,62.15,62.17,161300.0,62.34,62.35,62.15,62.17,161300.0
2012-06-15 15:55:00,62.18,62.27,62.09,62.11,191700.0,62.18,62.27,62.09,62.11,191700.0
2012-06-18 09:30:00,61.71,61.8,61.28,61.33,61000.0,61.71,61.8,61.28,61.33,61000.0
2012-06-18 09:35:00,61.34,62.15,61.09,62.15,60500.0,61.34,62.15,61.09,62.15,60500.0
2012-06-18 09:40:00,62.13,62.17,61.85,61.98,49600.0,62.13,62.17,61.85,61.98,49600.0
2012-06-18 09:45:00,61.95,62.08,61.88,61.95,47300.0,61.95,62.08,61.88,61.95,47300.0
2012-06-18 09:50:00,61.96,62.12,61.92,62.04,64500.0,61.96,62.12,61.92,62.04,64500.0
2012-06-18 09:55:00,62.02,62.11,61.98,62.05,62700.0,62.02,62.11,61.98,62.05,62700.0
2012-06-18 10:00:00,62.07,62.22,62.0,62.2,32200.0,62.07,62.22,62.0,62.2,32200.0
2012-06-18 10:05:00,62.2,62.4,62.02,62.03,30700.0,62.2,62.4,62.02,62.03,30700.0
2012-06-18 10:10:00,62.08,62.08,61.77,61.81,122800.0,62.08,62.08,61.77,61.81,122800.0
2012-06-18 10:15:00,61.78,62.2,61.65,62.13,62600.0,61.78,62.2,61.65,62.13,62600.0
2012-06-18 10:20:00,62.09,62.13,62.01,62.01,16000.0,62.09,62.13,62.01,62.01,16000.0
2012-06-18 10:25:00,62.03,62.34,62.03,62.29,23800.0,62.03,62.34,62.03,62.29,23800.0
2012-06-18 10:30:00,62.31,62.35,62.2,62.33,24000.0,62.31,62.35,62.2,62.33,24000.0
2012-06-18 10:35:00,62.33,62.49,62.27,62.43,47400.0,62.33,62.49,62.27,62.43,47400.0
2012-06-18 10:40:00,62.43,62.62,62.38,62.57,58400.0,62.43,62.62,62.38,62.57,58400.0
2012-06-18 10:45:00,62.56,62.85,62.43,62.83,48300.0,62.56,62.85,62.43,62.83,48300.0
2012-06-18 10:50:00,62.84,63.05,62.81,63.0,61800.0,62.84,63.05,62.81,63.0,61800.0
2012-06-18 10:55:00,63.01,63.04,62.81,62.92,42000.0,63.01,63.04,62.81,62.92,42000.0
2012-06-18 11:00:00,62.92,62.93,62.71,62.83,43000.0,62.92,62.93,62.71,62.83,43000.0
2012-06-18 11:05:00,62.78,62.84,62.6,62.6,16800.0,62.78,62.84,62.6,62.6,16800.0
2012-06-18 11:10:00,62.6,62.6,62.42,62.46,16800.0,62.6,62.6,62.42,62.46,16800.0
2012-06-18 11:15:00,62.46,62.49,62.24,62.3,49500.0,62.46,62.49,62.24,62.3,49500.0
2012-06-18 11:20:00,62.31,62.39,62.25,62.28,45100.0,62.31,62.39,62.25,62.28,45100.0
2012-06-18 11:25:00,62.28,62.54,62.28,62.51,40300.0,62.28,62.54,62.28,62.51,40300.0
2012-06-18 11:30:00,62.57,62.58,62.37,62.47,22100.0,62.57,62.58,62.37,62.47,22100.0
2012-06-18 11:35:00,62.41,62.51,62.26,62.26,21300.0,62.41,62.51,62.26,62.26,21300.0
2012-06-18 11:40:00,62.26,62.42,62.26,62.3,17200.0,62.26,62.42,62.26,62.3,17200.0
2012-06-18 11:45:00,62.27,62.58,62.27,62.36,33400.0,62.27,62.58,62.27,62.36,33400.0
2012-06-18 11:50:00,62.33,62.58,62.28,62.48,34300.0,62.33,62.58,62.28,62.48,34300.0
2012-06-18 11:55:00,62.51,62.57,62.44,62.52,22900.0,62.51,62.57,62.44,62.52,22900.0
2012-06-18 12:00:00,62.5,62.55,62.25,62.25,49500.0,62.5,62.55,62.25,62.25,49500.0
2012-06-18 12:05:00,62.26,62.4,62.25,62.4,33800.0,62.26,62.4,62.25,62.4,33800.0
2012-06-18 12:10:00,62.41,62.52,62.35,62.43,23700.0,62.41,62.52,62.35,62.43,23700.0
2012-06-18 12:15:00,62.41,62.68,62.41,62.62,33300.0,62.41,62.68,62.41,62.62,33300.0
2012-06-18 12:20:00,62.63,62.66,62.59,62.6,20700.0,62.63,62.66,62.59,62.6,20700.0
2012-06-18 12:25:00,62.53,62.62,62.52,62.56,13600.0,62.53,62.62,62.52,62.56,13600.0
2012-06-18 12:30:00,62.57,62.64,62.52,62.52,5900.0,62.57,62.64,62.52,62.52,5900.0
2012-06-18 12:35:00,62.56,62.58,62.48,62.49,14600.0,62.56,62.58,62.48,62.49,14600.0
2012-06-18 12:40:00,62.49,62.54,62.47,62.54,15600.0,62.49,62.54,62.47,62.54,15600.0
2012-06-18 12:45:00,62.5,62.6,62.45,62.55,10200.0,62.5,62.6,62.45,62.55,10200.0
2012-06-18 12:50:00,62.55,62.58,62.39,62.39,11000.0,62.55,62.58,62.39,62.39,11000.0
2012-06-18 12:55:00,62.41,62.47,62.32,62.38,11100.0,62.41,62.47,62.32,62.38,11100.0
2012-06-18 13:00:00,62.37,62.46,62.33,62.44,28000.0,62.37,62.46,62.33,62.44,28000.0
2012-06-18 13:05:00,62.45,62.53,62.41,62.46,23300.0,62.45,62.53,62.41,62.46,23300.0
2012-06-18 13:10:00,62.49,62.5,62.42,62.43,7200.0,62.49,62.5,62.42,62.43,7200.0
2012-06-18 13:15:00,62.43,62.51,62.43,62.47,33000.0,62.43,62.51,62.43,62.47,33000.0
2012-06-18 13:20:00,62.51,62.6,62.46,62.55,18100.0,62.51,62.6,62.46,62.55,18100.0
2012-06-18 13:25:00,62.56,62.64,62.54,62.57,19700.0,62.56,62.64,62.54,62.57,19700.0
2012-06-18 13:30:00,62.55,62.6,62.5,62.6,22200.0,62.55,62.6,62.5,62.6,22200.0
2012-06-18 13:35:00,62.57,62.75,62.57,62.74,22100.0,62.57,62.75,62.57,62.74,22100.0
2012-06-18 13:40:00,62.75,62.75,62.47,62.54,30100.0,62.75,62.75,62.47,62.54,30100.0
2012-06-18 13:45:00,62.53,62.65,62.5,62.5,12800.0,62.53,62.65,62.5,62.5,12800.0
2012-06-18 13:50:00,62.5,62.51,62.48,62.5,11700.0,62.5,62.51,62.48,62.5,11700.0
2012-06-18 13:55:00,62.5,62.65,62.49,62.57,23100.0,62.5,62.65,62.49,62.57,23100.0
2012-06-18 14:00:00,62.59,62.59,62.49,62.53,11500.0,62.59,62.59,62.49,62.53,11500.0
2012-06-18 14:05:00,62.53,62.6,62.51,62.6,7300.0,62.53,62.6,62.51,62.6,7300.0
2012-06-18 14:10:00,62.59,62.71,62.59,62.69,35300.0,62.59,62.71,62.59,62.69,35300.0
2012-06-18 14:15:00,62.71,62.74,62.68,62.73,19100.0,62.71,62.74,62.68,62.73,19100.0
2012-06-18 14:20:00,62.74,62.74,62.68,62.7,35200.0,62.74,62.74,62.68,62.7,35200.0
2012-06-18 14:25:00,62.7,62.79,62.68,62.71,49400.0,62.7,62.79,62.68,62.71,49400.0
2012-06-18 14:30:00,62.7,62.78,62.69,62.76,15200.0,62.7,62.78,62.69,62.76,15200.0
2012-06-18 14:35:00,62.76,62.8,62.73,62.8,28500.0,62.76,62.8,62.73,62.8,28500.0
2012-06-18 14:40:00,62.8,62.81,62.73,62.8,36700.0,62.8,62.81,62.73,62.8,36700.0
2012-06-18 14:45:00,62.77,62.77,62.7,62.71,31300.0,62.77,62.77,62.7,62.71,31300.0
2012-06-18 14:50:00,62.71,62.74,62.68,62.7,33100.0,62.71,62.74,62.68,62.7,33100.0
2012-06-18 14:55:00,62.7,62.74,62.65,62.71,16800.0,62.7,62.74,62.65,62.71,16800.0
2012-06-18 15:00:00,62.73,62.87,62.72,62.83,19700.0,62.73,62.87,62.72,62.83,19700.0
2012-06-18 15:05:00,62.83,62.87,62.66,62.68,30000.0,62.83,62.87,62.66,62.68,30000.0
2012-06-18 15:10:00,62.67,62.82,62.65,62.7,56500.0,62.67,62.82,62.65,62.7,56500.0
2012-06-18 15:15:00,62.68,62.69,62.38,62.41,62700.0,62.68,62.69,62.38,62.41,62700.0
2012-06-18 15:20:00,62.41,62.64,62.39,62.59,85300.0,62.41,62.64,62.39,62.59,85300.0
2012-06-18 15:25:00,62.59,62.77,62.58,62.7,25700.0,62.59,62.77,62.58,62.7,25700.0
2012-06-18 15:30:00,62.73,62.84,62.71,62.76,47300.0,62.73,62.84,62.71,62.76,47300.0
2012-06-18 15:35:00,62.76,62.9,62.74,62.85,45000.0,62.76,62.9,62.74,62.85,45000.0
2012-06-18 15:40:00,62.87,63.03,62.85,62.93,60700.0,62.87,63.03,62.85,62.93,60700.0
2012-06-18 15:45:00,62.96,63.15,62.93,63.0,49200.0,62.96,63.15,62.93,63.0,49200.0
2012-06-18 15:50:00,63.01,63.07,62.94,63.02,83100.0,63.01,63.07,62.94,63.02,83100.0
2012-06-18 15:55:00,63.03,63.09,62.98,63.04,149700.0,63.03,63.09,62.98,63.04,149700.0
2012-06-19 09:30:00,63.6,64.26,63.51,64.11,97200.0,63.6,64.26,63.51,64.11,97200.0
2012-06-19 09:35:00,64.18,64.48,64.08,64.46,54100.0,64.18,64.48,64.08,64.46,54100.0
2012-06-19 09:40:00,64.41,64.64,64.36,64.55,61000.0,64.41,64.64,64.36,64.55,61000.0
2012-06-19 09:45:00,64.56,64.8,64.48,64.79,62700.0,64.56,64.8,64.48,64.79,62700.0
2012-06-19 09:50:00,64.8,65.35,64.8,65.24,80000.0,64.8,65.35,64.8,65.24,80000.0
2012-06-19 09:55:00,65.24,65.29,65.0,65.17,53900.0,65.24,65.29,65.0,65.17,53900.0
2012-06-19 10:00:00,65.19,65.49,65.09,65.29,64400.0,65.19,65.49,65.09,65.29,64400.0
2012-06-19 10:05:00,65.3,65.3,64.91,64.98,33000.0,65.3,65.3,64.91,64.98,33000.0
2012-06-19 10:10:00,64.98,65.23,64.96,65.05,30400.0,64.98,65.23,64.96,65.05,30400.0
2012-06-19 10:15:00,65.01,65.23,64.97,65.21,35200.0,65.01,65.23,64.97,65.21,35200.0
2012-06-19 10:20:00,65.21,65.67,65.19,65.47,114900.0,65.21,65.67,65.19,65.47,114900.0
2012-06-19 10:25:00,65.47,65.57,65.33,65.38,30100.0,65.47,65.57,65.33,65.38,30100.0
2012-06-19 10:30:00,65.44,65.56,65.3,65.32,48900.0,65.44,65.56,65.3,65.32,48900.0
2012-06-19 10:35:00,65.29,65.35,65.14,65.24,68500.0,65.29,65.35,65.14,65.24,68500.0
2012-06-19 10:40:00,65.22,65.22,64.94,65.01,84800.0,65.22,65.22,64.94,65.01,84800.0
2012-06-19 10:45:00,65.01,65.04,64.88,64.92,48100.0,65.01,65.04,64.88,64.92,48100.0
2012-06-19 10:50:00,64.94,65.11,64.9,65.0,52200.0,64.94,65.11,64.9,65.0,52200.0
2012-06-19 10:55:00,65.05,65.08,64.92,65.05,45600.0,65.05,65.08,64.92,65.05,45600.0
2012-06-19 11:00:00,65.05,65.13,64.97,65.01,70800.0,65.05,65.13,64.97,65.01,70800.0
2012-06-19 11:05:00,65.02,65.09,65.0,65.01,46900.0,65.02,65.09,65.0,65.01,46900.0
2012-06-19 11:10:00,65.01,65.05,64.99,65.01,38200.0,65.01,65.05,64.99,65.01,38200.0
2012-06-19 11:15:00,65.01,65.09,65.0,65.0,37700.0,65.01,65.09,65.0,65.0,37700.0
2012-06-19 11:20:00,65.0,65.01,64.75,64.76,80200.0,65.0,65.01,64.75,64.76,80200.0
2012-06-19 11:25:00,64.79,64.93,64.75,64.91,39000.0,64.79,64.93,64.75,64.91,39000.0
2012-06-19 11:30:00,64.91,65.04,64.87,65.02,35800.0,64.91,65.04,64.87,65.02,35800.0
2012-06-19 11:35:00,64.99,65.01,64.76,64.81,26000.0,64.99,65.01,64.76,64.81,26000.0
2012-06-19 11:40:00,64.81,64.88,64.77,64.87,22100.0,64.81,64.88,64.77,64.87,22100.0
2012-06-19 11:45:00,64.87,64.87,64.78,64.86,33000.0,64.87,64.87,64.78,64.86,33000.0
2012-06-19 11:50:00,64.8,65.03,64.77,64.97,44300.0,64.8,65.03,64.77,64.97,44300.0
2012-06-19 11:55:00,64.95,64.97,64.85,64.94,16800.0,64.95,64.97,64.85,64.94,16800.0
2012-06-19 12:00:00,64.94,64.95,64.85,64.9,32000.0,64.94,64.95,64.85,64.9,32000.0
2012-06-19 12:05:00,64.9,64.94,64.88,64.94,26400.0,64.9,64.94,64.88,64.94,26400.0
2012-06-19 12:10:00,64.93,64.95,64.9,64.91,15800.0,64.93,64.95,64.9,64.91,15800.0
2012-06-19 12:15:00,64.94,65.0,64.9,64.95,34700.0,64.94,65.0,64.9,64.95,34700.0
2012-06-19 12:20:00,64.95,64.99,64.91,64.93,12200.0,64.95,64.99,64.91,64.93,12200.0
2012-06-19 12:25:00,64.93,64.94,64.87,64.87,78500.0,64.93,64.94,64.87,64.87,78500.0
2012-06-19 12:30:00,64.88,64.98,64.81,64.97,28700.0,64.88,64.98,64.81,64.97,28700.0
2012-06-19 12:35:00,64.99,64.99,64.81,64.87,36200.0,64.99,64.99,64.81,64.87,36200.0
2012-06-19 12:40:00,64.88,64.9,64.82,64.87,27800.0,64.88,64.9,64.82,64.87,27800.0
2012-06-19 12:45:00,64.87,64.87,64.75,64.84,32000.0,64.87,64.87,64.75,64.84,32000.0
2012-06-19 12:50:00,64.84,64.9,64.83,64.9,28400.0,64.84,64.9,64.83,64.9,28400.0
2012-06-19 12:55:00,64.9,65.04,64.9,64.96,40400.0,64.9,65.04,64.9,64.96,40400.0
2012-06-19 13:00:00,64.97,64.98,64.75,64.85,43400.0,64.97,64.98,64.75,64.85,43400.0
2012-06-19 13:05:00,64.83,64.83,64.78,64.79,21700.0,64.83,64.83,64.78,64.79,21700.0
2012-06-19 13:10:00,64.81,64.86,64.67,64.72,36400.0,64.81,64.86,64.67,64.72,36400.0
2012-06-19 13:15:00,64.73,64.95,64.71,64.78,18000.0,64.73,64.95,64.71,64.78,18000.0
2012-06-19 13:20:00,64.79,64.83,64.71,64.77,18900.0,64.79,64.83,64.71,64.77,18900.0
2012-06-19 13:25:00,64.79,64.88,64.72,64.81,19100.0,64.79,64.88,64.72,64.81,19100.0
2012-06-19 13:30:00,64.81,64.81,64.71,64.72,17800.0,64.81,64.81,64.71,64.72,17800.0
2012-06-19 13:35:00,64.74,64.82,64.72,64.77,19800.0,64.74,64.82,64.72,64.77,19800.0
2012-06-19 13:40:00,64.78,64.84,64.77,64.8,18800.0,64.78,64.84,64.77,64.8,18800.0
2012-06-19 13:45:00,64.82,65.0,64.8,64.95,37600.0,64.82,65.0,64.8,64.95,37600.0
2012-06-19 13:50:00,64.96,65.0,64.76,64.76,24100.0,64.96,65.0,64.76,64.76,24100.0
2012-06-19 13:55:00,64.77,64.81,64.7,64.77,22900.0,64.77,64.81,64.7,64.77,22900.0
2012-06-19 14:00:00,64.79,64.8,64.72,64.73,16300.0,64.79,64.8,64.72,64.73,16300.0
2012-06-19 14:05:00,64.73,64.8,64.68,64.69,29600.0,64.73,64.8,64.68,64.69,29600.0
2012-06-19 14:10:00,64.69,64.8,64.68,64.76,14400.0,64.69,64.8,64.68,64.76,14400.0
2012-06-19 14:15:00,64.74,64.83,64.74,64.76,18000.0,64.74,64.83,64.74,64.76,18000.0
2012-06-19 14:20:00,64.8,64.86,64.71,64.72,28700.0,64.8,64.86,64.71,64.72,28700.0
2012-06-19 14:25:00,64.72,64.78,64.65,64.78,32900.0,64.72,64.78,64.65,64.78,32900.0
2012-06-19 14:30:00,64.79,64.8,64.65,64.69,42100.0,64.79,64.8,64.65,64.69,42100.0
2012-06-19 14:35:00,64.66,64.72,64.6,64.67,21700.0,64.66,64.72,64.6,64.67,21700.0
2012-06-19 14:40:00,64.67,64.71,64.54,64.54,17200.0,64.67,64.71,64.54,64.54,17200.0
2012-06-19 14:45:00,64.52,64.63,64.42,64.45,49000.0,64.52,64.63,64.42,64.45,49000.0
2012-06-19 14:50:00,64.41,64.52,64.4,64.42,27700.0,64.41,64.52,64.4,64.42,27700.0
2012-06-19 14:55:00,64.43,64.69,64.43,64.65,26400.0,64.43,64.69,64.43,64.65,26400.0
2012-06-19 15:00:00,64.69,64.71,64.55,64.57,18400.0,64.69,64.71,64.55,64.57,18400.0
2012-06-19 15:05:00,64.58,64.71,64.54,64.7,31600.0,64.58,64.71,64.54,64.7,31600.0
2012-06-19 15:10:00,64.69,64.69,64.58,64.63,36300.0,64.69,64.69,64.58,64.63,36300.0
2012-06-19 15:15:00,64.62,64.75,64.6,64.7,21600.0,64.62,64.75,64.6,64.7,21600.0
2012-06-19 15:20:00,64.69,64.72,64.57,64.6,28300.0,64.69,64.72,64.57,64.6,28300.0
2012-06-19 15:25:00,64.6,64.68,64.56,64.68,65400.0,64.6,64.68,64.56,64.68,65400.0
2012-06-19 15:30:00,64.68,64.69,64.61,64.65,45900.0,64.68,64.69,64.61,64.65,45900.0
2012-06-19 15:35:00,64.63,64.64,64.34,64.35,99500.0,64.63,64.64,64.34,64.35,99500.0
2012-06-19 15:40:00,64.36,64.46,64.15,64.41,102700.0,64.36,64.46,64.15,64.41,102700.0
2012-06-19 15:45:00,64.41,64.43,64.11,64.15,60700.0,64.41,64.43,64.11,64.15,60700.0
2012-06-19 15:50:00,64.15,64.4,64.14,64.37,90500.0,64.15,64.4,64.14,64.37,90500.0
2012-06-19 15:55:00,64.37,64.46,64.32,64.43,136000.0,64.37,64.46,64.32,64.43,136000.0
2012-06-20 09:30:00,64.35,64.62,64.13,64.19,27300.0,64.35,64.62,64.13,64.19,27300.0
2012-06-20 09:35:00,64.19,64.27,64.11,64.16,37700.0,64.19,64.27,64.11,64.16,37700.0
2012-06-20 09:40:00,64.12,64.24,63.65,63.65,49200.0,64.12,64.24,63.65,63.65,49200.0
2012-06-20 09:45:00,63.67,63.78,63.64,63.78,17900.0,63.67,63.78,63.64,63.78,17900.0
2012-06-20 09:50:00,63.69,63.9,63.65,63.79,23800.0,63.69,63.9,63.65,63.79,23800.0
2012-06-20 09:55:00,63.79,64.39,63.77,64.18,36300.0,63.79,64.39,63.77,64.18,36300.0
2012-06-20 10:00:00,64.11,64.22,63.81,63.84,25300.0,64.11,64.22,63.81,63.84,25300.0
2012-06-20 10:05:00,63.84,63.84,63.53,63.61,29400.0,63.84,63.84,63.53,63.61,29400.0
2012-06-20 10:10:00,63.63,64.07,63.58,64.07,28800.0,63.63,64.07,63.58,64.07,28800.0
2012-06-20 10:15:00,64.07,64.08,63.84,63.91,17300.0,64.07,64.08,63.84,63.91,17300.0
2012-06-20 10:20:00,63.91,63.96,63.57,63.61,11400.0,63.91,63.96,63.57,63.61,11400.0
2012-06-20 10:25:00,63.61,63.68,63.55,63.55,23100.0,63.61,63.68,63.55,63.55,23100.0
2012-06-20 10:30:00,63.55,63.82,63.55,63.75,20200.0,63.55,63.82,63.55,63.75,20200.0
2012-06-20 10:35:00,63.73,63.73,63.59,63.65,17700.0,63.73,63.73,63.59,63.65,17700.0
2012-06-20 10:40:00,63.65,63.69,63.55,63.58,19500.0,63.65,63.69,63.55,63.58,19500.0
2012-06-20 10:45:00,63.58,63.63,63.55,63.61,15900.0,63.58,63.63,63.55,63.61,15900.0
2012-06-20 10:50:00,63.6,63.6,63.54,63.55,22000.0,63.6,63.6,63.54,63.55,22000.0
2012-06-20 10:55:00,63.56,63.6,63.45,63.46,14200.0,63.56,63.6,63.45,63.46,14200.0
2012-06-20 11:00:00,63.44,63.71,63.44,63.65,13400.0,63.44,63.71,63.44,63.65,13400.0
2012-06-20 11:05:00,63.65,63.94,63.6,63.81,36100.0,63.65,63.94,63.6,63.81,36100.0
2012-06-20 11:10:00,63.86,63.9,63.83,63.86,6900.0,63.86,63.9,63.83,63.86,6900.0
2012-06-20 11:15:00,63.84,63.88,63.81,63.82,8500.0,63.84,63.88,63.81,63.82,8500.0
2012-06-20 11:20:00,63.78,63.85,63.74,63.85,9500.0,63.78,63.85,63.74,63.85,9500.0
2012-06-20 11:25:00,63.86,64.0,63.86,64.0,10700.0,63.86,64.0,63.86,64.0,10700.0
2012-06-20 11:30:00,64.0,64.03,63.91,63.95,5600.0,64.0,64.03,63.91,63.95,5600.0
2012-06-20 11:35:00,63.95,63.99,63.9,63.91,11800.0,63.95,63.99,63.9,63.91,11800.0
2012-06-20 11:40:00,63.87,64.07,63.83,64.07,12400.0,63.87,64.07,63.83,64.07,12400.0
2012-06-20 11:45:00,64.07,64.08,63.94,63.96,5400.0,64.07,64.08,63.94,63.96,5400.0
2012-06-20 11:50:00,63.94,63.95,63.75,63.78,5900.0,63.94,63.95,63.75,63.78,5900.0
2012-06-20 11:55:00,63.78,63.82,63.75,63.75,5100.0,63.78,63.82,63.75,63.75,5100.0
2012-06-20 12:00:00,63.73,63.75,63.64,63.66,8900.0,63.73,63.75,63.64,63.66,8900.0
2012-06-20 12:05:00,63.68,63.68,63.47,63.56,10900.0,63.68,63.68,63.47,63.56,10900.0
2012-06-20 12:10:00,63.51,63.62,63.51,63.6,20000.0,63.51,63.62,63.51,63.6,20000.0
2012-06-20 12:15:00,63.59,63.63,63.56,63.59,3800.0,63.59,63.63,63.56,63.59,3800.0
2012-06-20 12:20:00,63.6,63.6,63.47,63.52,20500.0,63.6,63.6,63.47,63.52,20500.0
2012-06-20 12:25:00,63.48,63.5,63.33,63.36,11700.0,63.48,63.5,63.33,63.36,11700.0
2012-06-20 12:30:00,63.35,63.55,63.15,63.33,24400.0,63.35,63.55,63.15,63.33,24400.0
2012-06-20 12:35:00,63.31,63.49,63.06,63.44,21800.0,63.31,63.49,63.06,63.44,21800.0
2012-06-20 12:40:00,63.45,63.73,63.32,63.73,14800.0,63.45,63.73,63.32,63.73,14800.0
2012-06-20 12:45:00,63.72,64.14,63.72,63.9,33500.0,63.72,64.14,63.72,63.9,33500.0
2012-06-20 12:50:00,63.91,64.07,63.87,64.07,20000.0,63.91,64.07,63.87,64.07,20000.0
2012-06-20 12:55:00,64.05,64.08,63.84,64.06,14700.0,64.05,64.08,63.84,64.06,14700.0
2012-06-20 13:00:00,64.07,64.19,64.01,64.18,15200.0,64.07,64.19,64.01,64.18,15200.0
2012-06-20 13:05:00,64.2,64.32,64.08,64.31,15700.0,64.2,64.32,64.08,64.31,15700.0
2012-06-20 13:10:00,64.25,64.29,63.9,63.9,16300.0,64.25,64.29,63.9,63.9,16300.0
2012-06-20 13:15:00,63.95,64.19,63.95,64.17,17900.0,63.95,64.19,63.95,64.17,17900.0
2012-06-20 13:20:00,64.14,64.25,64.13,64.21,26600.0,64.14,64.25,64.13,64.21,26600.0
2012-06-20 13:25:00,64.16,64.25,64.15,64.21,24500.0,64.16,64.25,64.15,64.21,24500.0
2012-06-20 13:30:00,64.24,64.32,64.14,64.17,25500.0,64.24,64.32,64.14,64.17,25500.0
2012-06-20 13:35:00,64.19,64.2,64.09,64.19,8500.0,64.19,64.2,64.09,64.19,8500.0
2012-06-20 13:40:00,64.16,64.33,64.15,64.33,20000.0,64.16,64.33,64.15,64.33,20000.0
2012-06-20 13:45:00,64.35,64.45,64.27,64.39,12100.0,64.35,64.45,64.27,64.39,12100.0
2012-06-20 13:50:00,64.4,64.5,64.39,64.43,23400.0,64.4,64.5,64.39,64.43,23400.0
2012-06-20 13:55:00,64.46,64.59,64.38,64.53,22300.0,64.46,64.59,64.38,64.53,22300.0
2012-06-20 14:00:00,64.54,64.56,64.36,64.51,29100.0,64.54,64.56,64.36,64.51,29100.0
2012-06-20 14:05:00,64.51,64.51,64.41,64.42,15200.0,64.51,64.51,64.41,64.42,15200.0
2012-06-20 14:10:00,64.41,64.55,64.39,64.43,28300.0,64.41,64.55,64.39,64.43,28300.0
2012-06-20 14:15:00,64.41,64.55,64.39,64.39,23500.0,64.41,64.55,64.39,64.39,23500.0
2012-06-20 14:20:00,64.36,64.42,64.09,64.25,30000.0,64.36,64.42,64.09,64.25,30000.0
2012-06-20 14:25:00,64.28,64.36,64.19,64.31,16300.0,64.28,64.36,64.19,64.31,16300.0
2012-06-20 14:30:00,64.31,64.59,64.31,64.5,25400.0,64.31,64.59,64.31,64.5,25400.0
2012-06-20 14:35:00,64.45,64.55,64.38,64.4,30000.0,64.45,64.55,64.38,64.4,30000.0
2012-06-20 14:40:00,64.33,64.35,64.2,64.22,12900.0,64.33,64.35,64.2,64.22,12900.0
2012-06-20 14:45:00,64.21,64.21,63.88,63.99,28300.0,64.21,64.21,63.88,63.99,28300.0
2012-06-20 14:50:00,63.99,64.3,63.96,64.3,18800.0,63.99,64.3,63.96,64.3,18800.0
2012-06-20 14:55:00,64.22,64.37,64.21,64.29,26600.0,64.22,64.37,64.21,64.29,26600.0
2012-06-20 15:00:00,64.28,64.3,64.03,64.05,22000.0,64.28,64.3,64.03,64.05,22000.0
2012-06-20 15:05:00,64.04,64.15,64.0,64.05,21700.0,64.04,64.15,64.0,64.05,21700.0
2012-06-20 15:10:00,64.06,64.33,64.05,64.23,38000.0,64.06,64.33,64.05,64.23,38000.0
2012-06-20 15:15:00,64.23,64.27,64.04,64.06,39900.0,64.23,64.27,64.04,64.06,39900.0
2012-06-20 15:20:00,64.04,64.3,64.04,64.14,36400.0,64.04,64.3,64.04,64.14,36400.0
2012-06-20 15:25:00,64.14,64.16,64.07,64.13,48800.0,64.14,64.16,64.07,64.13,48800.0
2012-06-20 15:30:00,64.14,64.3,64.08,64.14,42100.0,64.14,64.3,64.08,64.14,42100.0
2012-06-20 15:35:00,64.2,64.33,64.15,64.21,33200.0,64.2,64.33,64.15,64.21,33200.0
2012-06-20 15:40:00,64.19,64.5,64.15,64.5,38400.0,64.19,64.5,64.15,64.5,38400.0
2012-06-20 15:45:00,64.5,64.6,64.39,64.55,54200.0,64.5,64.6,64.39,64.55,54200.0
2012-06-20 15:50:00,64.57,64.59,64.38,64.41,81800.0,64.57,64.59,64.38,64.41,81800.0
2012-06-20 15:55:00,64.4,64.49,64.33,64.43,94200.0,64.4,64.49,64.33,64.43,94200.0
2012-06-21 09:30:00,64.5,64.53,64.04,64.45,57700.0,64.5,64.53,64.04,64.45,57700.0
2012-06-21 09:35:00,64.42,64.8,64.37,64.72,81300.0,64.42,64.8,64.37,64.72,81300.0
2012-06-21 09:40:00,64.69,64.75,64.37,64.38,83900.0,64.69,64.75,64.37,64.38,83900.0
2012-06-21 09:45:00,64.45,64.54,64.38,64.46,28800.0,64.45,64.54,64.38,64.46,28800.0
2012-06-21 09:50:00,64.41,64.67,64.41,64.51,48200.0,64.41,64.67,64.41,64.51,48200.0
2012-06-21 09:55:00,64.48,64.62,64.48,64.54,49500.0,64.48,64.62,64.48,64.54,49500.0
2012-06-21 10:00:00,64.6,64.6,63.89,63.95,52700.0,64.6,64.6,63.89,63.95,52700.0
2012-06-21 10:05:00,63.89,63.89,63.35,63.45,80100.0,63.89,63.89,63.35,63.45,80100.0
2012-06-21 10:10:00,63.4,63.67,63.36,63.57,58100.0,63.4,63.67,63.36,63.57,58100.0
2012-06-21 10:15:00,63.63,63.77,63.62,63.67,16300.0,63.63,63.77,63.62,63.67,16300.0
2012-06-21 10:20:00,63.67,63.97,63.67,63.94,12300.0,63.67,63.97,63.67,63.94,12300.0
2012-06-21 10:25:00,63.95,64.07,63.82,64.01,27400.0,63.95,64.07,63.82,64.01,27400.0
2012-06-21 10:30:00,64.06,64.08,63.82,64.08,36300.0,64.06,64.08,63.82,64.08,36300.0
2012-06-21 10:35:00,64.04,64.05,63.81,63.89,20400.0,64.04,64.05,63.81,63.89,20400.0
2012-06-21 10:40:00,63.9,63.98,63.84,63.98,8900.0,63.9,63.98,63.84,63.98,8900.0
2012-06-21 10:45:00,64.0,64.26,63.96,64.25,26300.0,64.0,64.26,63.96,64.25,26300.0
2012-06-21 10:50:00,64.25,64.4,64.16,64.35,18300.0,64.25,64.4,64.16,64.35,18300.0
2012-06-21 10:55:00,64.38,64.4,64.16,64.2,18600.0,64.38,64.4,64.16,64.2,18600.0
2012-06-21 11:00:00,64.18,64.18,63.97,64.0,26500.0,64.18,64.18,63.97,64.0,26500.0
2012-06-21 11:05:00,63.96,64.05,63.9,63.94,18700.0,63.96,64.05,63.9,63.94,18700.0
2012-06-21 11:10:00,63.93,64.06,63.91,64.03,31700.0,63.93,64.06,63.91,64.03,31700.0
2012-06-21 11:15:00,64.01,64.09,63.98,64.03,40600.0,64.01,64.09,63.98,64.03,40600.0
2012-06-21 11:20:00,64.06,64.08,63.96,63.97,26100.0,64.06,64.08,63.96,63.97,26100.0
2012-06-21 11:25:00,63.98,64.0,63.81,63.91,21500.0,63.98,64.0,63.81,63.91,21500.0
2012-06-21 11:30:00,63.87,63.88,63.61,63.62,73700.0,63.87,63.88,63.61,63.62,73700.0
2012-06-21 11:35:00,63.62,63.76,63.51,63.7,28300.0,63.62,63.76,63.51,63.7,28300.0
2012-06-21 11:40:00,63.68,63.69,63.55,63.64,14700.0,63.68,63.69,63.55,63.64,14700.0
2012-06-21 11:45:00,63.66,63.66,63.54,63.56,12300.0,63.66,63.66,63.54,63.56,12300.0
2012-06-21 11:50:00,63.56,63.85,63.54,63.85,33300.0,63.56,63.85,63.54,63.85,33300.0
2012-06-21 11:55:00,63.79,63.84,63.7,63.83,8800.0,63.79,63.84,63.7,63.83,8800.0
2012-06-21 12:00:00,63.83,64.0,63.77,63.93,76400.0,63.83,64.0,63.77,63.93,76400.0
2012-06-21 12:05:00,63.92,63.96,63.81,63.81,39500.0,63.92,63.96,63.81,63.81,39500.0
2012-06-21 12:10:00,63.8,63.83,63.71,63.72,11000.0,63.8,63.83,63.71,63.72,11000.0
2012-06-21 12:15:00,63.71,63.84,63.69,63.84,12300.0,63.71,63.84,63.69,63.84,12300.0
2012-06-21 12:20:00,63.83,63.83,63.6,63.64,31000.0,63.83,63.83,63.6,63.64,31000.0
2012-06-21 12:25:00,63.64,63.66,63.4,63.43,36500.0,63.64,63.66,63.4,63.43,36500.0
2012-06-21 12:30:00,63.43,63.49,63.3,63.41,35200.0,63.43,63.49,63.3,63.41,35200.0
2012-06-21 12:35:00,63.38,63.56,63.38,63.47,13700.0,63.38,63.56,63.38,63.47,13700.0
2012-06-21 12:40:00,63.51,63.56,63.42,63.54,15500.0,63.51,63.56,63.42,63.54,15500.0
2012-06-21 12:45:00,63.55,63.73,63.54,63.73,14600.0,63.55,63.73,63.54,63.73,14600.0
2012-06-21 12:50:00,63.7,63.8,63.7,63.79,9500.0,63.7,63.8,63.7,63.79,9500.0
2012-06-21 12:55:00,63.79,63.79,63.72,63.73,8800.0,63.79,63.79,63.72,63.73,8800.0
2012-06-21 13:00:00,63.72,63.78,63.69,63.73,15100.0,63.72,63.78,63.69,63.73,15100.0
2012-06-21 13:05:00,63.74,63.79,63.71,63.76,15800.0,63.74,63.79,63.71,63.76,15800.0
2012-06-21 13:10:00,63.75,63.82,63.63,63.68,31600.0,63.75,63.82,63.63,63.68,31600.0
2012-06-21 13:15:00,63.7,63.76,63.56,63.56,13100.0,63.7,63.76,63.56,63.56,13100.0
2012-06-21 13:20:00,63.57,63.72,63.53,63.58,12200.0,63.57,63.72,63.53,63.58,12200.0
2012-06-21 13:25:00,63.58,63.64,63.51,63.53,10000.0,63.58,63.64,63.51,63.53,10000.0
2012-06-21 13:30:00,63.51,63.66,63.51,63.59,10300.0,63.51,63.66,63.51,63.59,10300.0
2012-06-21 13:35:00,63.58,63.7,63.55,63.67,10500.0,63.58,63.7,63.55,63.67,10500.0
2012-06-21 13:40:00,63.64,63.64,63.5,63.55,11700.0,63.64,63.64,63.5,63.55,11700.0
2012-06-21 13:45:00,63.56,63.57,63.48,63.53,14900.0,63.56,63.57,63.48,63.53,14900.0
2012-06-21 13:50:00,63.53,63.62,63.49,63.61,19300.0,63.53,63.62,63.49,63.61,19300.0
2012-06-21 13:55:00,63.57,63.78,63.57,63.67,22800.0,63.57,63.78,63.57,63.67,22800.0
2012-06-21 14:00:00,63.64,63.77,63.62,63.62,13900.0,63.64,63.77,63.62,63.62,13900.0
2012-06-21 14:05:00,63.56,63.56,63.48,63.5,18700.0,63.56,63.56,63.48,63.5,18700.0
2012-06-21 14:10:00,63.54,63.59,63.41,63.43,17600.0,63.54,63.59,63.41,63.43,17600.0
2012-06-21 14:15:00,63.42,63.48,63.37,63.41,11400.0,63.42,63.48,63.37,63.41,11400.0
2012-06-21 14:20:00,63.39,63.51,63.39,63.42,38400.0,63.39,63.51,63.39,63.42,38400.0
2012-06-21 14:25:00,63.44,63.47,63.38,63.39,33300.0,63.44,63.47,63.38,63.39,33300.0
2012-06-21 14:30:00,63.41,63.43,63.22,63.22,49200.0,63.41,63.43,63.22,63.22,49200.0
2012-06-21 14:35:00,63.22,63.24,63.15,63.24,19700.0,63.22,63.24,63.15,63.24,19700.0
2012-06-21 14:40:00,63.27,63.46,63.26,63.3,21100.0,63.27,63.46,63.26,63.3,21100.0
2012-06-21 14:45:00,63.3,63.35,63.21,63.29,15000.0,63.3,63.35,63.21,63.29,15000.0
2012-06-21 14:50:00,63.32,63.36,63.16,63.16,25400.0,63.32,63.36,63.16,63.16,25400.0
2012-06-21 14:55:00,63.15,63.28,63.08,63.21,47000.0,63.15,63.28,63.08,63.21,47000.0
2012-06-21 15:00:00,63.21,63.25,63.15,63.15,16100.0,63.21,63.25,63.15,63.15,16100.0
2012-06-21 15:05:00,63.15,63.15,62.95,63.07,47900.0,63.15,63.15,62.95,63.07,47900.0
2012-06-21 15:10:00,63.06,63.3,63.04,63.3,43500.0,63.06,63.3,63.04,63.3,43500.0
2012-06-21 15:15:00,63.3,63.3,63.15,63.17,47900.0,63.3,63.3,63.15,63.17,47900.0
2012-06-21 15:20:00,63.16,63.27,63.15,63.2,34800.0,63.16,63.27,63.15,63.2,34800.0
2012-06-21 15:25:00,63.2,63.3,63.19,63.19,10600.0,63.2,63.3,63.19,63.19,10600.0
2012-06-21 15:30:00,63.17,63.23,63.13,63.17,35100.0,63.17,63.23,63.13,63.17,35100.0
2012-06-21 15:35:00,63.17,63.44,63.15,63.25,43200.0,63.17,63.44,63.15,63.25,43200.0
2012-06-21 15:40:00,63.25,63.25,63.02,63.05,72400.0,63.25,63.25,63.02,63.05,72400.0
2012-06-21 15:45:00,63.05,63.07,62.91,62.98,78300.0,63.05,63.07,62.91,62.98,78300.0
2012-06-21 15:50:00,62.98,63.07,62.96,63.05,67700.0,62.98,63.07,62.96,63.05,67700.0
2012-06-21 15:55:00,63.05,63.28,63.05,63.2,180100.0,63.05,63.28,63.05,63.2,180100.0
2012-06-22 09:30:00,63.86,63.86,63.44,63.67,54900.0,63.86,63.86,63.44,63.67,54900.0
2012-06-22 09:35:00,63.63,63.82,63.29,63.39,32700.0,63.63,63.82,63.29,63.39,32700.0
2012-06-22 09:40:00,63.4,63.55,63.32,63.41,70400.0,63.4,63.55,63.32,63.41,70400.0
2012-06-22 09:45:00,63.41,63.6,63.37,63.54,30800.0,63.41,63.6,63.37,63.54,30800.0
2012-06-22 09:50:00,63.45,63.55,63.26,63.46,20100.0,63.45,63.55,63.26,63.46,20100.0
2012-06-22 09:55:00,63.46,63.5,63.25,63.4,29200.0,63.46,63.5,63.25,63.4,29200.0
2012-06-22 10:00:00,63.42,63.75,63.36,63.69,30200.0,63.42,63.75,63.36,63.69,30200.0
2012-06-22 10:05:00,63.69,64.0,63.69,63.91,31000.0,63.69,64.0,63.69,63.91,31000.0
2012-06-22 10:10:00,63.85,64.0,63.82,63.97,32600.0,63.85,64.0,63.82,63.97,32600.0
2012-06-22 10:15:00,64.0,64.02,63.9,63.9,23100.0,64.0,64.02,63.9,63.9,23100.0
2012-06-22 10:20:00,63.9,63.92,63.7,63.73,33200.0,63.9,63.92,63.7,63.73,33200.0
2012-06-22 10:25:00,63.76,63.78,63.55,63.62,17900.0,63.76,63.78,63.55,63.62,17900.0
2012-06-22 10:30:00,63.6,63.63,63.49,63.58,13000.0,63.6,63.63,63.49,63.58,13000.0
2012-06-22 10:35:00,63.58,63.59,63.48,63.53,20400.0,63.58,63.59,63.48,63.53,20400.0
2012-06-22 10:40:00,63.51,63.58,63.48,63.53,30700.0,63.51,63.58,63.48,63.53,30700.0
2012-06-22 10:45:00,63.52,63.58,63.48,63.54,25000.0,63.52,63.58,63.48,63.54,25000.0
2012-06-22 10:50:00,63.52,63.84,63.51,63.84,23800.0,63.52,63.84,63.51,63.84,23800.0
2012-06-22 10:55:00,63.9,63.94,63.78,63.9,33100.0,63.9,63.94,63.78,63.9,33100.0
2012-06-22 11:00:00,63.9,64.0,63.82,63.95,25300.0,63.9,64.0,63.82,63.95,25300.0
2012-06-22 11:05:00,63.95,64.0,63.88,63.98,33500.0,63.95,64.0,63.88,63.98,33500.0
2012-06-22 11:10:00,63.98,64.01,63.93,63.93,10100.0,63.98,64.01,63.93,63.93,10100.0
2012-06-22 11:15:00,63.97,64.06,63.95,64.01,17700.0,63.97,64.06,63.95,64.01,17700.0
2012-06-22 11:20:00,63.98,64.03,63.96,63.98,18100.0,63.98,64.03,63.96,63.98,18100.0
2012-06-22 11:25:00,64.0,64.22,63.94,64.2,34600.0,64.0,64.22,63.94,64.2,34600.0
2012-06-22 11:30:00,64.2,64.25,64.11,64.11,15600.0,64.2,64.25,64.11,64.11,15600.0
2012-06-22 11:35:00,64.11,64.14,64.07,64.11,13100.0,64.11,64.14,64.07,64.11,13100.0
2012-06-22 11:40:00,64.11,64.14,64.07,64.12,16200.0,64.11,64.14,64.07,64.12,16200.0
2012-06-22 11:45:00,64.11,64.15,64.06,64.13,16700.0,64.11,64.15,64.06,64.13,16700.0
2012-06-22 11:50:00,64.12,64.13,64.06,64.07,18100.0,64.12,64.13,64.06,64.07,18100.0
2012-06-22 11:55:00,64.07,64.13,64.05,64.06,7700.0,64.07,64.13,64.05,64.06,7700.0
2012-06-22 12:00:00,64.07,64.12,64.05,64.07,16300.0,64.07,64.12,64.05,64.07,16300.0
2012-06-22 12:05:00,64.1,64.11,64.05,64.07,13300.0,64.1,64.11,64.05,64.07,13300.0
2012-06-22 12:10:00,64.08,64.26,64.06,64.17,18700.0,64.08,64.26,64.06,64.17,18700.0
2012-06-22 12:15:00,64.17,64.19,64.1,64.11,15700.0,64.17,64.19,64.1,64.11,15700.0
2012-06-22 12:20:00,64.14,64.14,64.04,64.08,20500.0,64.14,64.14,64.04,64.08,20500.0
2012-06-22 12:25:00,64.08,64.2,64.05,64.12,10800.0,64.08,64.2,64.05,64.12,10800.0
2012-06-22 12:30:00,64.1,64.11,64.05,64.06,24400.0,64.1,64.11,64.05,64.06,24400.0
2012-06-22 12:35:00,64.06,64.14,64.06,64.09,13800.0,64.06,64.14,64.06,64.09,13800.0
2012-06-22 12:40:00,64.11,64.21,64.1,64.18,8600.0,64.11,64.21,64.1,64.18,8600.0
2012-06-22 12:45:00,64.19,64.24,64.18,64.21,13700.0,64.19,64.24,64.18,64.21,13700.0
2012-06-22 12:50:00,64.21,64.23,64.17,64.17,10800.0,64.21,64.23,64.17,64.17,10800.0
2012-06-22 12:55:00,64.17,64.24,64.1,64.14,8900.0,64.17,64.24,64.1,64.14,8900.0
2012-06-22 13:00:00,64.14,64.15,64.08,64.13,17900.0,64.14,64.15,64.08,64.13,17900.0
2012-06-22 13:05:00,64.12,64.2,64.1,64.1,16700.0,64.12,64.2,64.1,64.1,16700.0
2012-06-22 13:10:00,64.11,64.11,64.05,64.05,15600.0,64.11,64.11,64.05,64.05,15600.0
2012-06-22 13:15:00,64.08,64.1,63.9,63.9,22100.0,64.08,64.1,63.9,63.9,22100.0
2012-06-22 13:20:00,63.91,63.95,63.86,63.92,26200.0,63.91,63.95,63.86,63.92,26200.0
2012-06-22 13:25:00,63.94,64.0,63.94,63.96,11900.0,63.94,64.0,63.94,63.96,11900.0
2012-06-22 13:30:00,63.97,63.99,63.88,63.94,9800.0,63.97,63.99,63.88,63.94,9800.0
2012-06-22 13:35:00,63.94,63.99,63.87,63.97,21000.0,63.94,63.99,63.87,63.97,21000.0
2012-06-22 13:40:00,63.96,64.02,63.96,64.0,21900.0,63.96,64.02,63.96,64.0,21900.0
2012-06-22 13:45:00,64.04,64.18,64.0,64.14,19800.0,64.04,64.18,64.0,64.14,19800.0
2012-06-22 13:50:00,64.09,64.16,64.06,64.16,18400.0,64.09,64.16,64.06,64.16,18400.0
2012-06-22 13:55:00,64.14,64.22,64.14,64.17,8400.0,64.14,64.22,64.14,64.17,8400.0
2012-06-22 14:00:00,64.16,64.31,64.12,64.2,41600.0,64.16,64.31,64.12,64.2,41600.0
2012-06-22 14:05:00,64.21,64.25,64.17,64.2,10000.0,64.21,64.25,64.17,64.2,10000.0
2012-06-22 14:10:00,64.18,64.3,64.18,64.23,13300.0,64.18,64.3,64.18,64.23,13300.0
2012-06-22 14:15:00,64.22,64.31,64.17,64.25,13100.0,64.22,64.31,64.17,64.25,13100.0
2012-06-22 14:20:00,64.23,64.27,64.18,64.23,10200.0,64.23,64.27,64.18,64.23,10200.0
2012-06-22 14:25:00,64.21,64.25,64.17,64.17,10400.0,64.21,64.25,64.17,64.17,10400.0
2012-06-22 14:30:00,64.19,64.19,64.08,64.13,10800.0,64.19,64.19,64.08,64.13,10800.0
2012-06-22 14:35:00,64.13,64.16,64.12,64.13,21200.0,64.13,64.16,64.12,64.13,21200.0
2012-06-22 14:40:00,64.14,64.18,64.1,64.15,6000.0,64.14,64.18,64.1,64.15,6000.0
2012-06-22 14:45:00,64.14,64.18,64.13,64.18,11500.0,64.14,64.18,64.13,64.18,11500.0
2012-06-22 14:50:00,64.18,64.22,64.16,64.2,14300.0,64.18,64.22,64.16,64.2,14300.0
2012-06-22 14:55:00,64.18,64.23,64.18,64.19,8900.0,64.18,64.23,64.18,64.19,8900.0
2012-06-22 15:00:00,64.21,64.24,64.17,64.2,16500.0,64.21,64.24,64.17,64.2,16500.0
2012-06-22 15:05:00,64.2,64.22,64.13,64.21,26700.0,64.2,64.22,64.13,64.21,26700.0
2012-06-22 15:10:00,64.22,64.26,64.18,64.23,14900.0,64.22,64.26,64.18,64.23,14900.0
2012-06-22 15:15:00,64.2,64.26,64.16,64.25,17200.0,64.2,64.26,64.16,64.25,17200.0
2012-06-22 15:20:00,64.25,64.26,64.2,64.24,23700.0,64.25,64.26,64.2,64.24,23700.0
2012-06-22 15:25:00,64.22,64.25,64.22,64.22,19700.0,64.22,64.25,64.22,64.22,19700.0
2012-06-22 15:30:00,64.21,64.35,64.21,64.34,52400.0,64.21,64.35,64.21,64.34,52400.0
2012-06-22 15:35:00,64.34,64.54,64.3,64.45,86900.0,64.34,64.54,64.3,64.45,86900.0
2012-06-22 15:40:00,64.45,64.93,64.43,64.69,151600.0,64.45,64.93,64.43,64.69,151600.0
2012-06-22 15:45:00,64.7,64.83,64.66,64.79,57200.0,64.7,64.83,64.66,64.79,57200.0
2012-06-22 15:50:00,64.79,64.79,64.58,64.71,60500.0,64.79,64.79,64.58,64.71,60500.0
2012-06-22 15:55:00,64.69,64.71,64.62,64.7,107800.0,64.69,64.71,64.62,64.7,107800.0
2012-06-25 09:30:00,63.83,63.99,62.8,62.96,73000.0,63.83,63.99,62.8,62.96,73000.0
2012-06-25 09:35:00,62.93,63.71,62.93,63.71,50700.0,62.93,63.71,62.93,63.71,50700.0
2012-06-25 09:40:00,63.66,63.78,63.33,63.78,32800.0,63.66,63.78,63.33,63.78,32800.0
2012-06-25 09:45:00,63.76,64.36,63.72,64.25,57600.0,63.76,64.36,63.72,64.25,57600.0
2012-06-25 09:50:00,64.22,64.25,63.71,63.71,20900.0,64.22,64.25,63.71,63.71,20900.0
2012-06-25 09:55:00,63.73,63.73,63.49,63.67,31200.0,63.73,63.73,63.49,63.67,31200.0
2012-06-25 10:00:00,63.7,63.93,63.58,63.74,20600.0,63.7,63.93,63.58,63.74,20600.0
2012-06-25 10:05:00,63.72,64.04,63.72,63.89,34500.0,63.72,64.04,63.72,63.89,34500.0
2012-06-25 10:10:00,63.9,64.15,63.88,64.15,29400.0,63.9,64.15,63.88,64.15,29400.0
2012-06-25 10:15:00,64.12,64.12,63.87,64.01,33600.0,64.12,64.12,63.87,64.01,33600.0
2012-06-25 10:20:00,64.0,64.01,63.69,63.73,28800.0,64.0,64.01,63.69,63.73,28800.0
2012-06-25 10:25:00,63.76,63.79,63.5,63.57,28300.0,63.76,63.79,63.5,63.57,28300.0
2012-06-25 10:30:00,63.57,63.83,63.56,63.83,20700.0,63.57,63.83,63.56,63.83,20700.0
2012-06-25 10:35:00,63.81,63.97,63.78,63.95,27000.0,63.81,63.97,63.78,63.95,27000.0
2012-06-25 10:40:00,63.95,64.02,63.92,64.0,28500.0,63.95,64.02,63.92,64.0,28500.0
2012-06-25 10:45:00,64.0,64.03,63.96,63.99,18000.0,64.0,64.03,63.96,63.99,18000.0
2012-06-25 10:50:00,63.99,64.04,63.93,64.03,12800.0,63.99,64.04,63.93,64.03,12800.0
2012-06-25 10:55:00,64.03,64.05,63.84,63.88,27100.0,64.03,64.05,63.84,63.88,27100.0
2012-06-25 11:00:00,63.89,63.9,63.79,63.8,13700.0,63.89,63.9,63.79,63.8,13700.0
2012-06-25 11:05:00,63.79,63.84,63.68,63.68,12300.0,63.79,63.84,63.68,63.68,12300.0
2012-06-25 11:10:00,63.73,63.73,63.5,63.5,13800.0,63.73,63.73,63.5,63.5,13800.0
2012-06-25 11:15:00,63.5,63.53,63.37,63.41,24300.0,63.5,63.53,63.37,63.41,24300.0
2012-06-25 11:20:00,63.41,63.59,63.41,63.51,40700.0,63.41,63.59,63.41,63.51,40700.0
2012-06-25 11:25:00,63.53,63.53,63.46,63.52,47500.0,63.53,63.53,63.46,63.52,47500.0
2012-06-25 11:30:00,63.5,63.55,63.4,63.44,22100.0,63.5,63.55,63.4,63.44,22100.0
2012-06-25 11:35:00,63.41,63.51,63.41,63.49,26300.0,63.41,63.51,63.41,63.49,26300.0
2012-06-25 11:40:00,63.48,63.55,63.47,63.51,21900.0,63.48,63.55,63.47,63.51,21900.0
2012-06-25 11:45:00,63.51,63.57,63.48,63.53,34600.0,63.51,63.57,63.48,63.53,34600.0
2012-06-25 11:50:00,63.55,63.58,63.51,63.57,24100.0,63.55,63.58,63.51,63.57,24100.0
2012-06-25 11:55:00,63.58,63.59,63.5,63.58,31600.0,63.58,63.59,63.5,63.58,31600.0
2012-06-25 12:00:00,63.56,63.7,63.49,63.59,39600.0,63.56,63.7,63.49,63.59,39600.0
2012-06-25 12:05:00,63.6,63.74,63.56,63.74,19000.0,63.6,63.74,63.56,63.74,19000.0
2012-06-25 12:10:00,63.73,63.89,63.68,63.8,17400.0,63.73,63.89,63.68,63.8,17400.0
2012-06-25 12:15:00,63.82,64.03,63.8,64.02,23300.0,63.82,64.03,63.8,64.02,23300.0
2012-06-25 12:20:00,64.05,64.05,63.95,64.0,14900.0,64.05,64.05,63.95,64.0,14900.0
2012-06-25 12:25:00,64.0,64.0,63.92,63.94,25500.0,64.0,64.0,63.92,63.94,25500.0
2012-06-25 12:30:00,63.92,63.97,63.88,63.89,24700.0,63.92,63.97,63.88,63.89,24700.0
2012-06-25 12:35:00,63.88,63.91,63.84,63.88,29500.0,63.88,63.91,63.84,63.88,29500.0
2012-06-25 12:40:00,63.89,63.98,63.84,63.96,24400.0,63.89,63.98,63.84,63.96,24400.0
2012-06-25 12:45:00,63.98,64.04,63.93,64.04,18300.0,63.98,64.04,63.93,64.04,18300.0
2012-06-25 12:50:00,64.05,64.24,64.04,64.14,30500.0,64.05,64.24,64.04,64.14,30500.0
2012-06-25 12:55:00,64.14,64.25,64.11,64.24,25600.0,64.14,64.25,64.11,64.24,25600.0
2012-06-25 13:00:00,64.18,64.18,63.92,63.95,29300.0,64.18,64.18,63.92,63.95,29300.0
2012-06-25 13:05:00,63.94,64.02,63.91,63.96,13500.0,63.94,64.02,63.91,63.96,13500.0
2012-06-25 13:10:00,63.97,64.03,63.92,64.02,22200.0,63.97,64.03,63.92,64.02,22200.0
2012-06-25 13:15:00,64.0,64.02,63.93,63.97,16500.0,64.0,64.02,63.93,63.97,16500.0
2012-06-25 13:20:00,64.0,64.03,63.96,63.99,17500.0,64.0,64.03,63.96,63.99,17500.0
2012-06-25 13:25:00,63.97,64.05,63.95,64.02,10800.0,63.97,64.05,63.95,64.02,10800.0
2012-06-25 13:30:00,64.03,64.15,63.93,64.15,16700.0,64.03,64.15,63.93,64.15,16700.0
2012-06-25 13:35:00,64.15,64.22,64.09,64.17,22400.0,64.15,64.22,64.09,64.17,22400.0
2012-06-25 13:40:00,64.16,64.16,63.96,64.03,26800.0,64.16,64.16,63.96,64.03,26800.0
2012-06-25 13:45:00,64.02,64.13,63.98,64.05,17200.0,64.02,64.13,63.98,64.05,17200.0
2012-06-25 13:50:00,64.0,64.03,63.92,63.98,26600.0,64.0,64.03,63.92,63.98,26600.0
2012-06-25 13:55:00,63.98,64.11,63.95,64.11,14900.0,63.98,64.11,63.95,64.11,14900.0
2012-06-25 14:00:00,64.09,64.11,63.99,64.01,12300.0,64.09,64.11,63.99,64.01,12300.0
2012-06-25 14:05:00,64.05,64.08,63.97,64.05,19400.0,64.05,64.08,63.97,64.05,19400.0
2012-06-25 14:10:00,64.07,64.18,64.0,64.16,19100.0,64.07,64.18,64.0,64.16,19100.0
2012-06-25 14:15:00,64.16,64.28,64.06,64.28,28200.0,64.16,64.28,64.06,64.28,28200.0
2012-06-25 14:20:00,64.28,64.36,64.19,64.36,24700.0,64.28,64.36,64.19,64.36,24700.0
2012-06-25 14:25:00,64.35,64.4,64.3,64.35,30600.0,64.35,64.4,64.3,64.35,30600.0
2012-06-25 14:30:00,64.34,64.35,64.18,64.26,21800.0,64.34,64.35,64.18,64.26,21800.0
2012-06-25 14:35:00,64.26,64.5,64.26,64.5,31700.0,64.26,64.5,64.26,64.5,31700.0
2012-06-25 14:40:00,64.47,64.5,64.38,64.42,18900.0,64.47,64.5,64.38,64.42,18900.0
2012-06-25 14:45:00,64.41,64.44,64.27,64.36,30400.0,64.41,64.44,64.27,64.36,30400.0
2012-06-25 14:50:00,64.34,64.46,64.32,64.46,28900.0,64.34,64.46,64.32,64.46,28900.0
2012-06-25 14:55:00,64.45,64.47,64.31,64.39,26400.0,64.45,64.47,64.31,64.39,26400.0
2012-06-25 15:00:00,64.38,64.42,64.26,64.27,30200.0,64.38,64.42,64.26,64.27,30200.0
2012-06-25 15:05:00,64.26,64.35,64.24,64.35,32600.0,64.26,64.35,64.24,64.35,32600.0
2012-06-25 15:10:00,64.35,64.4,64.22,64.36,38000.0,64.35,64.4,64.22,64.36,38000.0
2012-06-25 15:15:00,64.32,64.38,64.15,64.36,34800.0,64.32,64.38,64.15,64.36,34800.0
2012-06-25 15:20:00,64.37,64.47,64.29,64.43,31900.0,64.37,64.47,64.29,64.43,31900.0
2012-06-25 15:25:00,64.43,64.53,64.39,64.52,41300.0,64.43,64.53,64.39,64.52,41300.0
2012-06-25 15:30:00,64.52,64.62,64.48,64.52,63500.0,64.52,64.62,64.48,64.52,63500.0
2012-06-25 15:35:00,64.51,64.7,64.49,64.67,55700.0,64.51,64.7,64.49,64.67,55700.0
2012-06-25 15:40:00,64.67,64.73,64.43,64.51,50800.0,64.67,64.73,64.43,64.51,50800.0
2012-06-25 15:45:00,64.54,64.58,64.44,64.44,42400.0,64.54,64.58,64.44,64.44,42400.0
2012-06-25 15:50:00,64.45,64.58,64.31,64.45,50600.0,64.45,64.58,64.31,64.45,50600.0
2012-06-25 15:55:00,64.45,64.49,64.38,64.49,80800.0,64.45,64.49,64.38,64.49,80800.0
2012-06-26 09:30:00,64.64,64.64,64.0,64.01,32500.0,64.64,64.64,64.0,64.01,32500.0
2012-06-26 09:35:00,64.12,64.37,64.03,64.22,52600.0,64.12,64.37,64.03,64.22,52600.0
2012-06-26 09:40:00,64.23,64.31,64.14,64.26,38500.0,64.23,64.31,64.14,64.26,38500.0
2012-06-26 09:45:00,64.2,64.22,63.88,63.93,39400.0,64.2,64.22,63.88,63.93,39400.0
2012-06-26 09:50:00,63.9,64.06,63.79,63.95,24100.0,63.9,64.06,63.79,63.95,24100.0
2012-06-26 09:55:00,63.94,64.03,63.85,63.9,25000.0,63.94,64.03,63.85,63.9,25000.0
2012-06-26 10:00:00,63.92,64.16,63.84,64.0,20400.0,63.92,64.16,63.84,64.0,20400.0
2012-06-26 10:05:00,63.98,64.22,63.97,64.01,13300.0,63.98,64.22,63.97,64.01,13300.0
2012-06-26 10:10:00,63.95,63.95,63.37,63.49,51000.0,63.95,63.95,63.37,63.49,51000.0
2012-06-26 10:15:00,63.5,63.6,63.39,63.42,34900.0,63.5,63.6,63.39,63.42,34900.0
2012-06-26 10:20:00,63.43,63.51,63.37,63.5,15000.0,63.43,63.51,63.37,63.5,15000.0
2012-06-26 10:25:00,63.51,63.61,63.49,63.53,45600.0,63.51,63.61,63.49,63.53,45600.0
2012-06-26 10:30:00,63.54,63.58,63.29,63.3,33900.0,63.54,63.58,63.29,63.3,33900.0
2012-06-26 10:35:00,63.31,63.34,63.2,63.25,54700.0,63.31,63.34,63.2,63.25,54700.0
2012-06-26 10:40:00,63.22,63.26,63.1,63.1,28000.0,63.22,63.26,63.1,63.1,28000.0
2012-06-26 10:45:00,63.15,63.17,63.0,63.14,22100.0,63.15,63.17,63.0,63.14,22100.0
2012-06-26 10:50:00,63.17,63.2,63.0,63.2,15800.0,63.17,63.2,63.0,63.2,15800.0
2012-06-26 10:55:00,63.12,63.39,63.12,63.16,40600.0,63.12,63.39,63.12,63.16,40600.0
2012-06-26 11:00:00,63.16,63.36,63.13,63.23,17200.0,63.16,63.36,63.13,63.23,17200.0
2012-06-26 11:05:00,63.27,63.3,63.02,63.07,89800.0,63.27,63.3,63.02,63.07,89800.0
2012-06-26 11:10:00,63.05,63.16,62.97,63.14,18700.0,63.05,63.16,62.97,63.14,18700.0
2012-06-26 11:15:00,63.12,63.17,63.01,63.16,7500.0,63.12,63.17,63.01,63.16,7500.0
2012-06-26 11:20:00,63.13,63.44,63.11,63.35,27500.0,63.13,63.44,63.11,63.35,27500.0
2012-06-26 11:25:00,63.41,63.59,63.37,63.48,9100.0,63.41,63.59,63.37,63.48,9100.0
2012-06-26 11:30:00,63.51,63.69,63.44,63.64,14700.0,63.51,63.69,63.44,63.64,14700.0
2012-06-26 11:35:00,63.61,63.78,63.61,63.77,14400.0,63.61,63.78,63.61,63.77,14400.0
2012-06-26 11:40:00,63.75,63.75,63.45,63.56,17600.0,63.75,63.75,63.45,63.56,17600.0
2012-06-26 11:45:00,63.55,63.6,63.39,63.48,22700.0,63.55,63.6,63.39,63.48,22700.0
2012-06-26 11:50:00,63.46,63.63,63.41,63.56,14400.0,63.46,63.63,63.41,63.56,14400.0
2012-06-26 11:55:00,63.56,63.63,63.45,63.47,17500.0,63.56,63.63,63.45,63.47,17500.0
2012-06-26 12:00:00,63.48,63.54,63.47,63.53,7900.0,63.48,63.54,63.47,63.53,7900.0
2012-06-26 12:05:00,63.52,63.58,63.42,63.55,20100.0,63.52,63.58,63.42,63.55,20100.0
2012-06-26 12:10:00,63.6,63.65,63.4,63.4,30500.0,63.6,63.65,63.4,63.4,30500.0
2012-06-26 12:15:00,63.4,63.44,63.36,63.41,20600.0,63.4,63.44,63.36,63.41,20600.0
2012-06-26 12:20:00,63.38,63.45,63.36,63.43,14100.0,63.38,63.45,63.36,63.43,14100.0
2012-06-26 12:25:00,63.41,63.54,63.36,63.52,43000.0,63.41,63.54,63.36,63.52,43000.0
2012-06-26 12:30:00,63.52,63.56,63.45,63.5,95300.0,63.52,63.56,63.45,63.5,95300.0
2012-06-26 12:35:00,63.51,63.69,63.5,63.57,20800.0,63.51,63.69,63.5,63.57,20800.0
2012-06-26 12:40:00,63.55,63.64,63.52,63.59,21200.0,63.55,63.64,63.52,63.59,21200.0
2012-06-26 12:45:00,63.61,63.74,63.55,63.65,29100.0,63.61,63.74,63.55,63.65,29100.0
2012-06-26 12:50:00,63.66,63.72,63.54,63.72,24100.0,63.66,63.72,63.54,63.72,24100.0
2012-06-26 12:55:00,63.72,63.72,63.64,63.65,16400.0,63.72,63.72,63.64,63.65,16400.0
2012-06-26 13:00:00,63.64,63.75,63.64,63.75,4500.0,63.64,63.75,63.64,63.75,4500.0
2012-06-26 13:05:00,63.71,63.82,63.69,63.79,33400.0,63.71,63.82,63.69,63.79,33400.0
2012-06-26 13:10:00,63.82,63.99,63.81,63.92,15900.0,63.82,63.99,63.81,63.92,15900.0
2012-06-26 13:15:00,63.92,63.96,63.78,63.84,8400.0,63.92,63.96,63.78,63.84,8400.0
2012-06-26 13:20:00,63.78,63.81,63.63,63.63,29600.0,63.78,63.81,63.63,63.63,29600.0
2012-06-26 13:25:00,63.63,63.66,63.58,63.65,12000.0,63.63,63.66,63.58,63.65,12000.0
2012-06-26 13:30:00,63.63,63.65,63.48,63.61,14400.0,63.63,63.65,63.48,63.61,14400.0
2012-06-26 13:35:00,63.6,63.73,63.56,63.7,9400.0,63.6,63.73,63.56,63.7,9400.0
2012-06-26 13:40:00,63.73,63.73,63.57,63.6,6100.0,63.73,63.73,63.57,63.6,6100.0
2012-06-26 13:45:00,63.64,63.7,63.59,63.64,32500.0,63.64,63.7,63.59,63.64,32500.0
2012-06-26 13:50:00,63.67,63.84,63.64,63.81,14700.0,63.67,63.84,63.64,63.81,14700.0
2012-06-26 13:55:00,63.82,63.99,63.81,63.93,25600.0,63.82,63.99,63.81,63.93,25600.0
2012-06-26 14:00:00,63.9,64.0,63.9,63.94,8700.0,63.9,64.0,63.9,63.94,8700.0
2012-06-26 14:05:00,63.91,64.01,63.9,64.0,14400.0,63.91,64.01,63.9,64.0,14400.0
2012-06-26 14:10:00,64.04,64.11,64.01,64.1,7900.0,64.04,64.11,64.01,64.1,7900.0
2012-06-26 14:15:00,64.11,64.17,64.1,64.15,19600.0,64.11,64.17,64.1,64.15,19600.0
2012-06-26 14:20:00,64.11,64.21,64.11,64.14,14300.0,64.11,64.21,64.11,64.14,14300.0
2012-06-26 14:25:00,64.13,64.13,64.0,64.08,13900.0,64.13,64.13,64.0,64.08,13900.0
2012-06-26 14:30:00,64.08,64.08,63.97,64.05,33200.0,64.08,64.08,63.97,64.05,33200.0
2012-06-26 14:35:00,64.04,64.24,64.02,64.07,71300.0,64.04,64.24,64.02,64.07,71300.0
2012-06-26 14:40:00,64.08,64.15,64.08,64.09,7100.0,64.08,64.15,64.08,64.09,7100.0
2012-06-26 14:45:00,64.07,64.1,64.05,64.06,4700.0,64.07,64.1,64.05,64.06,4700.0
2012-06-26 14:50:00,64.04,64.1,63.97,63.98,18900.0,64.04,64.1,63.97,63.98,18900.0
2012-06-26 14:55:00,63.95,63.99,63.91,63.98,9400.0,63.95,63.99,63.91,63.98,9400.0
2012-06-26 15:00:00,63.98,64.06,63.94,63.96,22300.0,63.98,64.06,63.94,63.96,22300.0
2012-06-26 15:05:00,63.97,64.1,63.96,64.02,24000.0,63.97,64.1,63.96,64.02,24000.0
2012-06-26 15:10:00,64.01,64.09,63.94,63.98,28800.0,64.01,64.09,63.94,63.98,28800.0
2012-06-26 15:15:00,63.96,64.01,63.94,63.98,38200.0,63.96,64.01,63.94,63.98,38200.0
2012-06-26 15:20:00,63.98,64.0,63.9,63.95,42800.0,63.98,64.0,63.9,63.95,42800.0
2012-06-26 15:25:00,63.95,63.96,63.72,63.85,39700.0,63.95,63.96,63.72,63.85,39700.0
2012-06-26 15:30:00,63.85,64.02,63.85,64.02,31400.0,63.85,64.02,63.85,64.02,31400.0
2012-06-26 15:35:00,64.02,64.18,63.99,64.08,42900.0,64.02,64.18,63.99,64.08,42900.0
2012-06-26 15:40:00,64.07,64.15,63.99,64.15,23200.0,64.07,64.15,63.99,64.15,23200.0
2012-06-26 15:45:00,64.12,64.12,63.93,63.95,23100.0,64.12,64.12,63.93,63.95,23100.0
2012-06-26 15:50:00,63.94,64.0,63.87,63.93,52900.0,63.94,64.0,63.87,63.93,52900.0
2012-06-26 15:55:00,63.92,63.95,63.8,63.86,122600.0,63.92,63.95,63.8,63.86,122600.0
2012-06-27 09:30:00,63.46,63.61,63.26,63.41,66300.0,63.46,63.61,63.26,63.41,66300.0
2012-06-27 09:35:00,63.41,63.86,63.32,63.69,34300.0,63.41,63.86,63.32,63.69,34300.0
2012-06-27 09:40:00,63.71,63.84,63.56,63.79,23400.0,63.71,63.84,63.56,63.79,23400.0
2012-06-27 09:45:00,63.72,63.78,63.22,63.24,39800.0,63.72,63.78,63.22,63.24,39800.0
2012-06-27 09:50:00,63.26,63.34,63.11,63.24,26900.0,63.26,63.34,63.11,63.24,26900.0
2012-06-27 09:55:00,63.26,63.31,63.03,63.18,28500.0,63.26,63.31,63.03,63.18,28500.0
2012-06-27 10:00:00,63.2,63.44,63.18,63.39,22600.0,63.2,63.44,63.18,63.39,22600.0
2012-06-27 10:05:00,63.46,63.66,63.41,63.42,22600.0,63.46,63.66,63.41,63.42,22600.0
2012-06-27 10:10:00,63.44,63.74,63.44,63.66,29700.0,63.44,63.74,63.44,63.66,29700.0
2012-06-27 10:15:00,63.68,63.74,63.58,63.7,24000.0,63.68,63.74,63.58,63.7,24000.0
2012-06-27 10:20:00,63.72,63.98,63.72,63.83,27500.0,63.72,63.98,63.72,63.83,27500.0
2012-06-27 10:25:00,63.78,63.85,63.66,63.75,6300.0,63.78,63.85,63.66,63.75,6300.0
2012-06-27 10:30:00,63.76,63.78,63.41,63.45,34500.0,63.76,63.78,63.41,63.45,34500.0
2012-06-27 10:35:00,63.44,63.47,63.36,63.45,9900.0,63.44,63.47,63.36,63.45,9900.0
2012-06-27 10:40:00,63.42,63.42,63.21,63.24,24700.0,63.42,63.42,63.21,63.24,24700.0
2012-06-27 10:45:00,63.24,63.25,62.97,63.13,38800.0,63.24,63.25,62.97,63.13,38800.0
2012-06-27 10:50:00,63.1,63.12,62.85,62.88,35900.0,63.1,63.12,62.85,62.88,35900.0
2012-06-27 10:55:00,62.88,62.95,62.77,62.85,38100.0,62.88,62.95,62.77,62.85,38100.0
2012-06-27 11:00:00,62.84,62.85,62.45,62.45,112300.0,62.84,62.85,62.45,62.45,112300.0
2012-06-27 11:05:00,62.47,62.48,62.08,62.16,186900.0,62.47,62.48,62.08,62.16,186900.0
2012-06-27 11:10:00,62.17,62.28,62.01,62.2,84300.0,62.17,62.28,62.01,62.2,84300.0
2012-06-27 11:15:00,62.18,62.34,62.16,62.34,34500.0,62.18,62.34,62.16,62.34,34500.0
2012-06-27 11:20:00,62.35,62.38,62.19,62.23,20100.0,62.35,62.38,62.19,62.23,20100.0
2012-06-27 11:25:00,62.22,62.33,62.18,62.32,32300.0,62.22,62.33,62.18,62.32,32300.0
2012-06-27 11:30:00,62.32,62.35,62.18,62.18,9700.0,62.32,62.35,62.18,62.18,9700.0
2012-06-27 11:35:00,62.18,62.4,62.1,62.31,36900.0,62.18,62.4,62.1,62.31,36900.0
2012-06-27 11:40:00,62.3,62.56,62.27,62.43,35600.0,62.3,62.56,62.27,62.43,35600.0
2012-06-27 11:45:00,62.49,62.54,62.46,62.5,8100.0,62.49,62.54,62.46,62.5,8100.0
2012-06-27 11:50:00,62.5,62.64,62.49,62.55,18300.0,62.5,62.64,62.49,62.55,18300.0
2012-06-27 11:55:00,62.56,62.64,62.5,62.5,9800.0,62.56,62.64,62.5,62.5,9800.0
2012-06-27 12:00:00,62.5,62.59,62.47,62.57,10800.0,62.5,62.59,62.47,62.57,10800.0
2012-06-27 12:05:00,62.58,62.71,62.48,62.65,26400.0,62.58,62.71,62.48,62.65,26400.0
2012-06-27 12:10:00,62.64,62.69,62.59,62.59,12600.0,62.64,62.69,62.59,62.59,12600.0
2012-06-27 12:15:00,62.58,62.69,62.55,62.64,8000.0,62.58,62.69,62.55,62.64,8000.0
2012-06-27 12:20:00,62.64,62.75,62.61,62.66,9500.0,62.64,62.75,62.61,62.66,9500.0
2012-06-27 12:25:00,62.7,62.74,62.66,62.7,15000.0,62.7,62.74,62.66,62.7,15000.0
2012-06-27 12:30:00,62.7,62.7,62.58,62.66,29700.0,62.7,62.7,62.58,62.66,29700.0
2012-06-27 12:35:00,62.68,62.73,62.53,62.56,8700.0,62.68,62.73,62.53,62.56,8700.0
2012-06-27 12:40:00,62.52,62.64,62.3,62.35,16500.0,62.52,62.64,62.3,62.35,16500.0
2012-06-27 12:45:00,62.35,62.5,62.35,62.43,11700.0,62.35,62.5,62.35,62.43,11700.0
2012-06-27 12:50:00,62.43,62.54,62.42,62.5,22500.0,62.43,62.54,62.42,62.5,22500.0
2012-06-27 12:55:00,62.46,62.48,62.3,62.34,12200.0,62.46,62.48,62.3,62.34,12200.0
2012-06-27 13:00:00,62.34,62.4,62.29,62.31,13100.0,62.34,62.4,62.29,62.31,13100.0
2012-06-27 13:05:00,62.31,62.33,62.23,62.32,8500.0,62.31,62.33,62.23,62.32,8500.0
2012-06-27 13:10:00,62.34,62.48,62.33,62.34,9000.0,62.34,62.48,62.33,62.34,9000.0
2012-06-27 13:15:00,62.36,62.39,62.16,62.25,11700.0,62.36,62.39,62.16,62.25,11700.0
2012-06-27 13:20:00,62.26,62.3,62.14,62.15,22000.0,62.26,62.3,62.14,62.15,22000.0
2012-06-27 13:25:00,62.11,62.2,62.11,62.13,11700.0,62.11,62.2,62.11,62.13,11700.0
2012-06-27 13:30:00,62.15,62.15,62.01,62.1,31400.0,62.15,62.15,62.01,62.1,31400.0
2012-06-27 13:35:00,62.06,62.09,62.01,62.09,9300.0,62.06,62.09,62.01,62.09,9300.0
2012-06-27 13:40:00,62.09,62.14,62.01,62.01,20400.0,62.09,62.14,62.01,62.01,20400.0
2012-06-27 13:45:00,62.03,62.03,61.97,61.98,28700.0,62.03,62.03,61.97,61.98,28700.0
2012-06-27 13:50:00,61.98,61.98,61.84,61.85,17300.0,61.98,61.98,61.84,61.85,17300.0
2012-06-27 13:55:00,61.84,61.9,61.68,61.73,30600.0,61.84,61.9,61.68,61.73,30600.0
2012-06-27 14:00:00,61.71,61.78,61.53,61.54,34200.0,61.71,61.78,61.53,61.54,34200.0
2012-06-27 14:05:00,61.55,61.6,61.53,61.56,23000.0,61.55,61.6,61.53,61.56,23000.0
2012-06-27 14:10:00,61.57,61.62,61.48,61.48,18800.0,61.57,61.62,61.48,61.48,18800.0
2012-06-27 14:15:00,61.48,61.53,61.4,61.51,30400.0,61.48,61.53,61.4,61.51,30400.0
2012-06-27 14:20:00,61.51,61.65,61.48,61.58,16400.0,61.51,61.65,61.48,61.58,16400.0
2012-06-27 14:25:00,61.56,61.58,61.48,61.58,14900.0,61.56,61.58,61.48,61.58,14900.0
2012-06-27 14:30:00,61.58,61.63,61.41,61.61,31500.0,61.58,61.63,61.41,61.61,31500.0
2012-06-27 14:35:00,61.63,61.66,61.48,61.54,18800.0,61.63,61.66,61.48,61.54,18800.0
2012-06-27 14:40:00,61.49,61.53,61.4,61.46,20100.0,61.49,61.53,61.4,61.46,20100.0
2012-06-27 14:45:00,61.46,61.63,61.46,61.58,16800.0,61.46,61.63,61.46,61.58,16800.0
2012-06-27 14:50:00,61.58,61.66,61.51,61.54,26400.0,61.58,61.66,61.51,61.54,26400.0
2012-06-27 14:55:00,61.53,61.6,61.48,61.53,25400.0,61.53,61.6,61.48,61.53,25400.0
2012-06-27 15:00:00,61.52,61.59,61.52,61.54,11000.0,61.52,61.59,61.52,61.54,11000.0
2012-06-27 15:05:00,61.54,61.6,61.52,61.54,18700.0,61.54,61.6,61.52,61.54,18700.0
2012-06-27 15:10:00,61.53,61.8,61.52,61.75,31500.0,61.53,61.8,61.52,61.75,31500.0
2012-06-27 15:15:00,61.76,61.92,61.73,61.88,28700.0,61.76,61.92,61.73,61.88,28700.0
2012-06-27 15:20:00,61.88,61.94,61.8,61.9,22000.0,61.88,61.94,61.8,61.9,22000.0
2012-06-27 15:25:00,61.9,61.98,61.85,61.92,21400.0,61.9,61.98,61.85,61.92,21400.0
2012-06-27 15:30:00,61.93,62.0,61.89,61.97,22100.0,61.93,62.0,61.89,61.97,22100.0
2012-06-27 15:35:00,61.97,62.0,61.92,61.98,34500.0,61.97,62.0,61.92,61.98,34500.0
2012-06-27 15:40:00,61.99,62.13,61.8,61.88,59600.0,61.99,62.13,61.8,61.88,59600.0
2012-06-27 15:45:00,61.89,61.98,61.7,61.8,42500.0,61.89,61.98,61.7,61.8,42500.0
2012-06-27 15:50:00,61.8,61.88,61.78,61.81,58400.0,61.8,61.88,61.78,61.81,58400.0
2012-06-27 15:55:00,61.8,61.88,61.78,61.85,74400.0,61.8,61.88,61.78,61.85,74400.0
2012-06-28 09:30:00,61.5,61.63,60.82,60.91,89100.0,61.5,61.63,60.82,60.91,89100.0
2012-06-28 09:35:00,60.86,61.01,60.62,60.86,57700.0,60.86,61.01,60.62,60.86,57700.0
2012-06-28 09:40:00,60.89,60.99,60.72,60.92,25100.0,60.89,60.99,60.72,60.92,25100.0
2012-06-28 09:45:00,60.92,61.2,60.91,61.16,34300.0,60.92,61.2,60.91,61.16,34300.0
2012-06-28 09:50:00,61.16,61.33,61.03,61.05,48100.0,61.16,61.33,61.03,61.05,48100.0
2012-06-28 09:55:00,61.03,61.21,60.95,61.09,48900.0,61.03,61.21,60.95,61.09,48900.0
2012-06-28 10:00:00,61.03,61.04,60.72,60.78,26000.0,61.03,61.04,60.72,60.78,26000.0
2012-06-28 10:05:00,60.78,60.8,60.21,60.24,77100.0,60.78,60.8,60.21,60.24,77100.0
2012-06-28 10:10:00,60.26,60.96,60.26,60.5,71800.0,60.26,60.96,60.26,60.5,71800.0
2012-06-28 10:15:00,60.52,60.76,60.4,60.72,42100.0,60.52,60.76,60.4,60.72,42100.0
2012-06-28 10:20:00,60.75,60.85,60.33,60.33,69800.0,60.75,60.85,60.33,60.33,69800.0
2012-06-28 10:25:00,60.35,60.35,60.09,60.17,43800.0,60.35,60.35,60.09,60.17,43800.0
2012-06-28 10:30:00,60.15,60.2,59.75,59.8,101800.0,60.15,60.2,59.75,59.8,101800.0
2012-06-28 10:35:00,59.78,59.79,58.14,58.77,737200.0,59.78,59.79,58.14,58.77,737200.0
2012-06-28 10:40:00,58.72,58.84,57.85,57.85,277100.0,58.72,58.84,57.85,57.85,277100.0
2012-06-28 10:45:00,57.84,58.95,57.66,58.55,341800.0,57.84,58.95,57.66,58.55,341800.0
2012-06-28 10:50:00,58.55,58.59,58.06,58.4,242100.0,58.55,58.59,58.06,58.4,242100.0
2012-06-28 10:55:00,58.4,58.43,57.75,57.96,155200.0,58.4,58.43,57.75,57.96,155200.0
2012-06-28 11:00:00,57.96,58.1,57.53,58.04,242200.0,57.96,58.1,57.53,58.04,242200.0
2012-06-28 11:05:00,58.05,58.34,57.81,58.3,131800.0,58.05,58.34,57.81,58.3,131800.0
2012-06-28 11:10:00,58.3,58.64,58.24,58.53,110800.0,58.3,58.64,58.24,58.53,110800.0
2012-06-28 11:15:00,58.53,58.55,57.93,58.15,143000.0,58.53,58.55,57.93,58.15,143000.0
2012-06-28 11:20:00,58.15,58.41,58.13,58.39,37800.0,58.15,58.41,58.13,58.39,37800.0
2012-06-28 11:25:00,58.38,58.4,58.17,58.17,72900.0,58.38,58.4,58.17,58.17,72900.0
2012-06-28 11:30:00,58.25,58.37,58.08,58.29,36200.0,58.25,58.37,58.08,58.29,36200.0
2012-06-28 11:35:00,58.25,58.58,58.23,58.4,139600.0,58.25,58.58,58.23,58.4,139600.0
2012-06-28 11:40:00,58.39,58.39,58.15,58.32,76200.0,58.39,58.39,58.15,58.32,76200.0
2012-06-28 11:45:00,58.28,58.28,57.25,57.34,170500.0,58.28,58.28,57.25,57.34,170500.0
2012-06-28 11:50:00,57.35,57.35,56.7,56.82,181800.0,57.35,57.35,56.7,56.82,181800.0
2012-06-28 11:55:00,56.8,56.88,56.21,56.5,242400.0,56.8,56.88,56.21,56.5,242400.0
2012-06-28 12:00:00,56.5,56.96,56.48,56.91,139200.0,56.5,56.96,56.48,56.91,139200.0
2012-06-28 12:05:00,56.91,56.97,56.54,56.88,97000.0,56.91,56.97,56.54,56.88,97000.0
2012-06-28 12:10:00,56.9,57.21,56.75,57.14,74100.0,56.9,57.21,56.75,57.14,74100.0
2012-06-28 12:15:00,57.15,57.51,57.11,57.47,101700.0,57.15,57.51,57.11,57.47,101700.0
2012-06-28 12:20:00,57.48,57.55,57.25,57.5,100800.0,57.48,57.55,57.25,57.5,100800.0
2012-06-28 12:25:00,57.52,57.74,57.35,57.5,79200.0,57.52,57.74,57.35,57.5,79200.0
2012-06-28 12:30:00,57.5,57.5,57.25,57.45,45900.0,57.5,57.5,57.25,57.45,45900.0
2012-06-28 12:35:00,57.38,57.43,57.27,57.38,23900.0,57.38,57.43,57.27,57.38,23900.0
2012-06-28 12:40:00,57.36,57.57,57.15,57.54,49200.0,57.36,57.57,57.15,57.54,49200.0
2012-06-28 12:45:00,57.55,57.61,57.26,57.57,66300.0,57.55,57.61,57.26,57.57,66300.0
2012-06-28 12:50:00,57.61,57.99,57.54,57.95,97800.0,57.61,57.99,57.54,57.95,97800.0
2012-06-28 12:55:00,57.96,58.05,57.69,58.01,64400.0,57.96,58.05,57.69,58.01,64400.0
2012-06-28 13:00:00,58.01,58.12,57.82,57.95,101400.0,58.01,58.12,57.82,57.95,101400.0
2012-06-28 13:05:00,57.93,57.99,57.78,57.78,38700.0,57.93,57.99,57.78,57.78,38700.0
2012-06-28 13:10:00,57.71,57.78,57.55,57.6,60200.0,57.71,57.78,57.55,57.6,60200.0
2012-06-28 13:15:00,57.6,57.72,57.45,57.51,44000.0,57.6,57.72,57.45,57.51,44000.0
2012-06-28 13:20:00,57.52,57.59,57.25,57.38,77400.0,57.52,57.59,57.25,57.38,77400.0
2012-06-28 13:25:00,57.36,57.41,57.27,57.27,143000.0,57.36,57.41,57.27,57.27,143000.0
2012-06-28 13:30:00,57.29,57.53,57.18,57.51,38900.0,57.29,57.53,57.18,57.51,38900.0
2012-06-28 13:35:00,57.5,57.53,57.29,57.4,20800.0,57.5,57.53,57.29,57.4,20800.0
2012-06-28 13:40:00,57.43,57.48,57.26,57.42,25400.0,57.43,57.48,57.26,57.42,25400.0
2012-06-28 13:45:00,57.46,57.46,57.28,57.36,18900.0,57.46,57.46,57.28,57.36,18900.0
2012-06-28 13:50:00,57.3,57.4,57.27,57.37,22500.0,57.3,57.4,57.27,57.37,22500.0
2012-06-28 13:55:00,57.38,57.51,57.29,57.47,59200.0,57.38,57.51,57.29,57.47,59200.0
2012-06-28 14:00:00,57.49,57.62,57.31,57.36,42700.0,57.49,57.62,57.31,57.36,42700.0
2012-06-28 14:05:00,57.35,57.44,57.32,57.43,13600.0,57.35,57.44,57.32,57.43,13600.0
2012-06-28 14:10:00,57.42,57.47,57.36,57.46,18100.0,57.42,57.47,57.36,57.46,18100.0
2012-06-28 14:15:00,57.49,57.52,57.33,57.4,21100.0,57.49,57.52,57.33,57.4,21100.0
2012-06-28 14:20:00,57.4,57.42,57.23,57.24,36500.0,57.4,57.42,57.23,57.24,36500.0
2012-06-28 14:25:00,57.26,57.42,57.26,57.37,29300.0,57.26,57.42,57.26,57.37,29300.0
2012-06-28 14:30:00,57.38,57.4,57.28,57.4,20300.0,57.38,57.4,57.28,57.4,20300.0
2012-06-28 14:35:00,57.4,57.45,57.01,57.23,68900.0,57.4,57.45,57.01,57.23,68900.0
2012-06-28 14:40:00,57.12,57.38,57.03,57.15,29700.0,57.12,57.38,57.03,57.15,29700.0
2012-06-28 14:45:00,57.14,57.23,57.04,57.07,26300.0,57.14,57.23,57.04,57.07,26300.0
2012-06-28 14:50:00,57.06,57.09,56.83,56.94,73600.0,57.06,57.09,56.83,56.94,73600.0
2012-06-28 14:55:00,56.9,57.12,56.84,57.03,39000.0,56.9,57.12,56.84,57.03,39000.0
2012-06-28 15:00:00,57.05,57.25,57.01,57.07,39000.0,57.05,57.25,57.01,57.07,39000.0
2012-06-28 15:05:00,57.09,57.44,57.02,57.36,51600.0,57.09,57.44,57.02,57.36,51600.0
2012-06-28 15:10:00,57.35,57.35,57.11,57.21,45700.0,57.35,57.35,57.11,57.21,45700.0
2012-06-28 15:15:00,57.18,57.46,57.18,57.4,45800.0,57.18,57.46,57.18,57.4,45800.0
2012-06-28 15:20:00,57.38,57.79,57.38,57.71,63200.0,57.38,57.79,57.38,57.71,63200.0
2012-06-28 15:25:00,57.7,57.88,57.54,57.82,97700.0,57.7,57.88,57.54,57.82,97700.0
2012-06-28 15:30:00,57.88,58.0,57.7,58.0,119200.0,57.88,58.0,57.7,58.0,119200.0
2012-06-28 15:35:00,57.98,58.69,57.87,58.49,180900.0,57.98,58.69,57.87,58.49,180900.0
2012-06-28 15:40:00,58.43,58.61,58.21,58.34,108600.0,58.43,58.61,58.21,58.34,108600.0
2012-06-28 15:45:00,58.35,58.52,58.14,58.52,119300.0,58.35,58.52,58.14,58.52,119300.0
2012-06-28 15:50:00,58.52,58.54,57.99,58.18,118500.0,58.52,58.54,57.99,58.18,118500.0
2012-06-28 15:55:00,58.18,58.52,58.16,58.43,279400.0,58.18,58.52,58.16,58.43,279400.0
2012-06-29 09:30:00,58.52,59.0,58.26,58.26,198200.0,58.52,59.0,58.26,58.26,198200.0
2012-06-29 09:35:00,58.29,58.66,58.09,58.66,85300.0,58.29,58.66,58.09,58.66,85300.0
2012-06-29 09:40:00,58.66,59.1,58.57,58.82,130500.0,58.66,59.1,58.57,58.82,130500.0
2012-06-29 09:45:00,58.82,59.28,58.82,59.23,91800.0,58.82,59.28,58.82,59.23,91800.0
2012-06-29 09:50:00,59.23,59.7,59.09,59.45,133800.0,59.23,59.7,59.09,59.45,133800.0
2012-06-29 09:55:00,59.4,59.56,59.08,59.56,83800.0,59.4,59.56,59.08,59.56,83800.0
2012-06-29 10:00:00,59.55,59.7,59.45,59.66,49100.0,59.55,59.7,59.45,59.66,49100.0
2012-06-29 10:05:00,59.66,59.84,59.59,59.83,62800.0,59.66,59.84,59.59,59.83,62800.0
2012-06-29 10:10:00,59.8,59.85,59.6,59.6,43100.0,59.8,59.85,59.6,59.6,43100.0
2012-06-29 10:15:00,59.61,59.66,59.39,59.42,47300.0,59.61,59.66,59.39,59.42,47300.0
2012-06-29 10:20:00,59.42,59.6,59.36,59.53,42600.0,59.42,59.6,59.36,59.53,42600.0
2012-06-29 10:25:00,59.51,59.55,59.4,59.54,26800.0,59.51,59.55,59.4,59.54,26800.0
2012-06-29 10:30:00,59.5,59.58,59.33,59.45,42200.0,59.5,59.58,59.33,59.45,42200.0
2012-06-29 10:35:00,59.45,59.49,59.34,59.4,31400.0,59.45,59.49,59.34,59.4,31400.0
2012-06-29 10:40:00,59.39,59.49,59.35,59.45,25800.0,59.39,59.49,59.35,59.45,25800.0
2012-06-29 10:45:00,59.47,59.53,59.42,59.43,32400.0,59.47,59.53,59.42,59.43,32400.0
2012-06-29 10:50:00,59.44,59.49,59.22,59.3,44200.0,59.44,59.49,59.22,59.3,44200.0
2012-06-29 10:55:00,59.32,59.35,59.11,59.16,44500.0,59.32,59.35,59.11,59.16,44500.0
2012-06-29 11:00:00,59.16,59.19,58.93,59.01,80400.0,59.16,59.19,58.93,59.01,80400.0
2012-06-29 11:05:00,59.0,59.11,58.99,59.05,28900.0,59.0,59.11,58.99,59.05,28900.0
2012-06-29 11:10:00,59.08,59.18,59.07,59.14,22800.0,59.08,59.18,59.07,59.14,22800.0
2012-06-29 11:15:00,59.14,59.29,59.07,59.28,44700.0,59.14,59.29,59.07,59.28,44700.0
2012-06-29 11:20:00,59.3,59.4,59.28,59.38,24100.0,59.3,59.4,59.28,59.38,24100.0
2012-06-29 11:25:00,59.36,59.52,59.36,59.52,22700.0,59.36,59.52,59.36,59.52,22700.0
2012-06-29 11:30:00,59.52,59.62,59.43,59.61,28000.0,59.52,59.62,59.43,59.61,28000.0
2012-06-29 11:35:00,59.6,59.73,59.51,59.73,34700.0,59.6,59.73,59.51,59.73,34700.0
2012-06-29 11:40:00,59.73,59.81,59.68,59.75,26400.0,59.73,59.81,59.68,59.75,26400.0
2012-06-29 11:45:00,59.75,59.8,59.49,59.53,40300.0,59.75,59.8,59.49,59.53,40300.0
2012-06-29 11:50:00,59.55,59.55,59.4,59.46,17000.0,59.55,59.55,59.4,59.46,17000.0
2012-06-29 11:55:00,59.44,59.45,59.29,59.44,18100.0,59.44,59.45,59.29,59.44,18100.0
2012-06-29 12:00:00,59.44,59.51,59.32,59.33,16200.0,59.44,59.51,59.32,59.33,16200.0
2012-06-29 12:05:00,59.35,59.51,59.35,59.47,15800.0,59.35,59.51,59.35,59.47,15800.0
2012-06-29 12:10:00,59.47,59.63,59.43,59.63,15800.0,59.47,59.63,59.43,59.63,15800.0
2012-06-29 12:15:00,59.59,59.73,59.59,59.7,17300.0,59.59,59.73,59.59,59.7,17300.0
2012-06-29 12:20:00,59.73,59.73,59.66,59.68,13200.0,59.73,59.73,59.66,59.68,13200.0
2012-06-29 12:25:00,59.72,59.74,59.66,59.73,27000.0,59.72,59.74,59.66,59.73,27000.0
2012-06-29 12:30:00,59.73,59.75,59.63,59.67,19100.0,59.73,59.75,59.63,59.67,19100.0
2012-06-29 12:35:00,59.64,59.73,59.64,59.72,27200.0,59.64,59.73,59.64,59.72,27200.0
2012-06-29 12:40:00,59.72,59.79,59.67,59.79,7800.0,59.72,59.79,59.67,59.79,7800.0
2012-06-29 12:45:00,59.78,59.8,59.75,59.76,6900.0,59.78,59.8,59.75,59.76,6900.0
2012-06-29 12:50:00,59.77,59.78,59.57,59.66,16300.0,59.77,59.78,59.57,59.66,16300.0
2012-06-29 12:55:00,59.65,59.78,59.62,59.72,11100.0,59.65,59.78,59.62,59.72,11100.0
2012-06-29 13:00:00,59.76,59.94,59.76,59.94,18100.0,59.76,59.94,59.76,59.94,18100.0
2012-06-29 13:05:00,59.94,59.98,59.91,59.97,12500.0,59.94,59.98,59.91,59.97,12500.0
2012-06-29 13:10:00,59.97,59.99,59.87,59.95,17300.0,59.97,59.99,59.87,59.95,17300.0
2012-06-29 13:15:00,59.96,59.99,59.91,59.94,12900.0,59.96,59.99,59.91,59.94,12900.0
2012-06-29 13:20:00,59.95,60.0,59.94,60.0,13100.0,59.95,60.0,59.94,60.0,13100.0
2012-06-29 13:25:00,59.99,60.13,59.95,59.95,28400.0,59.99,60.13,59.95,59.95,28400.0
2012-06-29 13:30:00,59.92,59.98,59.73,59.74,29800.0,59.92,59.98,59.73,59.74,29800.0
2012-06-29 13:35:00,59.78,59.78,59.63,59.66,16700.0,59.78,59.78,59.63,59.66,16700.0
2012-06-29 13:40:00,59.67,59.68,59.48,59.5,33800.0,59.67,59.68,59.48,59.5,33800.0
2012-06-29 13:45:00,59.5,59.62,59.42,59.44,33000.0,59.5,59.62,59.42,59.44,33000.0
2012-06-29 13:50:00,59.46,59.53,59.44,59.5,13500.0,59.46,59.53,59.44,59.5,13500.0
2012-06-29 13:55:00,59.52,59.58,59.47,59.51,16700.0,59.52,59.58,59.47,59.51,16700.0
2012-06-29 14:00:00,59.53,59.67,59.5,59.5,24300.0,59.53,59.67,59.5,59.5,24300.0
2012-06-29 14:05:00,59.5,59.57,59.15,59.17,69800.0,59.5,59.57,59.15,59.17,69800.0
2012-06-29 14:10:00,59.17,59.22,59.06,59.13,53000.0,59.17,59.22,59.06,59.13,53000.0
2012-06-29 14:15:00,59.16,59.38,59.14,59.29,34500.0,59.16,59.38,59.14,59.29,34500.0
2012-06-29 14:20:00,59.29,59.41,59.25,59.29,27800.0,59.29,59.41,59.25,59.29,27800.0
2012-06-29 14:25:00,59.29,59.49,59.28,59.42,18500.0,59.29,59.49,59.28,59.42,18500.0
2012-06-29 14:30:00,59.44,59.45,59.33,59.38,15300.0,59.44,59.45,59.33,59.38,15300.0
2012-06-29 14:35:00,59.36,59.39,59.28,59.32,9500.0,59.36,59.39,59.28,59.32,9500.0
2012-06-29 14:40:00,59.32,59.39,59.28,59.3,16700.0,59.32,59.39,59.28,59.3,16700.0
2012-06-29 14:45:00,59.3,59.33,59.15,59.32,26200.0,59.3,59.33,59.15,59.32,26200.0
2012-06-29 14:50:00,59.32,59.4,59.28,59.37,13500.0,59.32,59.4,59.28,59.37,13500.0
2012-06-29 14:55:00,59.39,59.5,59.37,59.45,20700.0,59.39,59.5,59.37,59.45,20700.0
2012-06-29 15:00:00,59.4,59.42,59.23,59.26,47100.0,59.4,59.42,59.23,59.26,47100.0
2012-06-29 15:05:00,59.27,59.36,59.25,59.31,15300.0,59.27,59.36,59.25,59.31,15300.0
2012-06-29 15:10:00,59.31,59.33,59.22,59.29,40200.0,59.31,59.33,59.22,59.29,40200.0
2012-06-29 15:15:00,59.31,59.42,59.29,59.4,17500.0,59.31,59.42,59.29,59.4,17500.0
2012-06-29 15:20:00,59.39,59.4,59.25,59.26,38900.0,59.39,59.4,59.25,59.26,38900.0
2012-06-29 15:25:00,59.3,59.31,59.24,59.31,22700.0,59.3,59.31,59.24,59.31,22700.0
2012-06-29 15:30:00,59.31,59.31,59.24,59.27,28400.0,59.31,59.31,59.24,59.27,28400.0
2012-06-29 15:35:00,59.26,59.31,59.25,59.3,34400.0,59.26,59.31,59.25,59.3,34400.0
2012-06-29 15:40:00,59.27,59.51,59.27,59.49,70000.0,59.27,59.51,59.27,59.49,70000.0
2012-06-29 15:45:00,59.48,59.78,59.48,59.77,92200.0,59.48,59.78,59.48,59.77,92200.0
2012-06-29 15:50:00,59.77,59.78,59.66,59.74,91400.0,59.77,59.78,59.66,59.74,91400.0
2012-06-29 15:55:00,59.75,59.75,59.47,59.6,150100.0,59.75,59.75,59.47,59.6,150100.0
2012-07-02 09:30:00,59.64,59.87,59.38,59.65,42800.0,59.64,59.87,59.38,59.65,42800.0
2012-07-02 09:35:00,59.57,59.63,59.26,59.32,60700.0,59.57,59.63,59.26,59.32,60700.0
2012-07-02 09:40:00,59.28,59.34,58.86,58.92,55100.0,59.28,59.34,58.86,58.92,55100.0
2012-07-02 09:45:00,58.93,59.05,58.8,58.86,65600.0,58.93,59.05,58.8,58.86,65600.0
2012-07-02 09:50:00,58.85,58.87,58.5,58.51,58300.0,58.85,58.87,58.5,58.51,58300.0
2012-07-02 09:55:00,58.5,58.53,58.01,58.02,96200.0,58.5,58.53,58.01,58.02,96200.0
2012-07-02 10:00:00,58.02,58.03,57.45,57.5,115400.0,58.02,58.03,57.45,57.5,115400.0
2012-07-02 10:05:00,57.51,57.61,57.21,57.42,71700.0,57.51,57.61,57.21,57.42,71700.0
2012-07-02 10:10:00,57.42,57.57,57.26,57.54,84300.0,57.42,57.57,57.26,57.54,84300.0
2012-07-02 10:15:00,57.52,57.93,57.48,57.73,86000.0,57.52,57.93,57.48,57.73,86000.0
2012-07-02 10:20:00,57.76,58.0,57.7,57.96,52900.0,57.76,58.0,57.7,57.96,52900.0
2012-07-02 10:25:00,57.98,58.08,57.61,57.76,54600.0,57.98,58.08,57.61,57.76,54600.0
2012-07-02 10:30:00,57.75,58.04,57.75,57.94,39400.0,57.75,58.04,57.75,57.94,39400.0
2012-07-02 10:35:00,57.92,57.92,57.55,57.65,75300.0,57.92,57.92,57.55,57.65,75300.0
2012-07-02 10:40:00,57.66,57.98,57.54,57.97,71300.0,57.66,57.98,57.54,57.97,71300.0
2012-07-02 10:45:00,57.97,58.1,57.87,57.87,65600.0,57.97,58.1,57.87,57.87,65600.0
2012-07-02 10:50:00,57.87,57.92,57.71,57.75,22900.0,57.87,57.92,57.71,57.75,22900.0
2012-07-02 10:55:00,57.74,57.78,57.51,57.67,41400.0,57.74,57.78,57.51,57.67,41400.0
2012-07-02 11:00:00,57.67,57.67,57.45,57.55,44900.0,57.67,57.67,57.45,57.55,44900.0
2012-07-02 11:05:00,57.53,57.57,57.5,57.51,32700.0,57.53,57.57,57.5,57.51,32700.0
2012-07-02 11:10:00,57.55,57.55,56.83,56.83,157900.0,57.55,57.55,56.83,56.83,157900.0
2012-07-02 11:15:00,56.85,57.16,56.84,57.02,71300.0,56.85,57.16,56.84,57.02,71300.0
2012-07-02 11:20:00,57.03,57.37,57.01,57.27,27100.0,57.03,57.37,57.01,57.27,27100.0
2012-07-02 11:25:00,57.26,57.43,57.18,57.4,21900.0,57.26,57.43,57.18,57.4,21900.0
2012-07-02 11:30:00,57.42,57.73,57.42,57.65,34800.0,57.42,57.73,57.42,57.65,34800.0
2012-07-02 11:35:00,57.66,57.7,57.53,57.53,32200.0,57.66,57.7,57.53,57.53,32200.0
2012-07-02 11:40:00,57.53,57.54,57.21,57.21,28800.0,57.53,57.54,57.21,57.21,28800.0
2012-07-02 11:45:00,57.25,57.34,57.18,57.31,21500.0,57.25,57.34,57.18,57.31,21500.0
2012-07-02 11:50:00,57.32,57.35,57.28,57.33,33100.0,57.32,57.35,57.28,57.33,33100.0
2012-07-02 11:55:00,57.33,57.48,57.31,57.43,32000.0,57.33,57.48,57.31,57.43,32000.0
2012-07-02 12:00:00,57.4,57.4,57.29,57.35,32500.0,57.4,57.4,57.29,57.35,32500.0
2012-07-02 12:05:00,57.36,57.44,57.34,57.43,16600.0,57.36,57.44,57.34,57.43,16600.0
2012-07-02 12:10:00,57.46,57.55,57.41,57.55,29800.0,57.46,57.55,57.41,57.55,29800.0
2012-07-02 12:15:00,57.55,57.58,57.48,57.56,37300.0,57.55,57.58,57.48,57.56,37300.0
2012-07-02 12:20:00,57.56,57.59,57.48,57.58,20400.0,57.56,57.59,57.48,57.58,20400.0
2012-07-02 12:25:00,57.59,57.72,57.59,57.67,24000.0,57.59,57.72,57.59,57.67,24000.0
2012-07-02 12:30:00,57.68,57.8,57.68,57.76,55000.0,57.68,57.8,57.68,57.76,55000.0
2012-07-02 12:35:00,57.79,57.79,57.73,57.78,15900.0,57.79,57.79,57.73,57.78,15900.0
2012-07-02 12:40:00,57.77,57.79,57.74,57.79,16700.0,57.77,57.79,57.74,57.79,16700.0
2012-07-02 12:45:00,57.79,57.89,57.75,57.8,19400.0,57.79,57.89,57.75,57.8,19400.0
2012-07-02 12:50:00,57.85,57.9,57.81,57.81,18400.0,57.85,57.9,57.81,57.81,18400.0
2012-07-02 12:55:00,57.8,57.8,57.7,57.7,34300.0,57.8,57.8,57.7,57.7,34300.0
2012-07-02 13:00:00,57.71,57.74,57.68,57.74,27000.0,57.71,57.74,57.68,57.74,27000.0
2012-07-02 13:05:00,57.73,57.9,57.73,57.9,26900.0,57.73,57.9,57.73,57.9,26900.0
2012-07-02 13:10:00,57.87,57.92,57.84,57.84,39500.0,57.87,57.92,57.84,57.84,39500.0
2012-07-02 13:15:00,57.81,57.82,57.7,57.78,13800.0,57.81,57.82,57.7,57.78,13800.0
2012-07-02 13:20:00,57.8,57.81,57.74,57.74,9500.0,57.8,57.81,57.74,57.74,9500.0
2012-07-02 13:25:00,57.75,57.89,57.75,57.81,8600.0,57.75,57.89,57.75,57.81,8600.0
2012-07-02 13:30:00,57.81,57.82,57.75,57.78,8800.0,57.81,57.82,57.75,57.78,8800.0
2012-07-02 13:35:00,57.79,57.84,57.68,57.72,24100.0,57.79,57.84,57.68,57.72,24100.0
2012-07-02 13:40:00,57.72,57.75,57.6,57.66,24400.0,57.72,57.75,57.6,57.66,24400.0
2012-07-02 13:45:00,57.65,57.72,57.61,57.61,13000.0,57.65,57.72,57.61,57.61,13000.0
2012-07-02 13:50:00,57.62,57.62,57.42,57.45,32200.0,57.62,57.62,57.42,57.45,32200.0
2012-07-02 13:55:00,57.44,57.59,57.44,57.5,12600.0,57.44,57.59,57.44,57.5,12600.0
2012-07-02 14:00:00,57.51,57.53,57.4,57.48,23100.0,57.51,57.53,57.4,57.48,23100.0
2012-07-02 14:05:00,57.47,57.69,57.45,57.64,21200.0,57.47,57.69,57.45,57.64,21200.0
2012-07-02 14:10:00,57.65,57.75,57.65,57.7,18700.0,57.65,57.75,57.65,57.7,18700.0
2012-07-02 14:15:00,57.71,57.82,57.7,57.75,23500.0,57.71,57.82,57.7,57.75,23500.0
2012-07-02 14:20:00,57.74,57.82,57.7,57.7,19300.0,57.74,57.82,57.7,57.7,19300.0
2012-07-02 14:25:00,57.7,57.76,57.7,57.71,16000.0,57.7,57.76,57.7,57.71,16000.0
2012-07-02 14:30:00,57.72,57.76,57.7,57.7,16700.0,57.72,57.76,57.7,57.7,16700.0
2012-07-02 14:35:00,57.71,57.79,57.7,57.73,16500.0,57.71,57.79,57.7,57.73,16500.0
2012-07-02 14:40:00,57.72,57.76,57.7,57.72,42800.0,57.72,57.76,57.7,57.72,42800.0
2012-07-02 14:45:00,57.71,57.74,57.7,57.72,11900.0,57.71,57.74,57.7,57.72,11900.0
2012-07-02 14:50:00,57.7,57.76,57.69,57.71,12000.0,57.7,57.76,57.69,57.71,12000.0
2012-07-02 14:55:00,57.73,57.76,57.72,57.72,15700.0,57.73,57.76,57.72,57.72,15700.0
2012-07-02 15:00:00,57.74,57.75,57.69,57.75,26700.0,57.74,57.75,57.69,57.75,26700.0
2012-07-02 15:05:00,57.74,57.77,57.69,57.7,24400.0,57.74,57.77,57.69,57.7,24400.0
2012-07-02 15:10:00,57.69,57.74,57.69,57.71,28000.0,57.69,57.74,57.69,57.71,28000.0
2012-07-02 15:15:00,57.72,57.75,57.7,57.72,36000.0,57.72,57.75,57.7,57.72,36000.0
2012-07-02 15:20:00,57.73,57.91,57.72,57.88,42000.0,57.73,57.91,57.72,57.88,42000.0
2012-07-02 15:25:00,57.88,57.89,57.78,57.79,29000.0,57.88,57.89,57.78,57.79,29000.0
2012-07-02 15:30:00,57.79,57.88,57.76,57.88,51100.0,57.79,57.88,57.76,57.88,51100.0
2012-07-02 15:35:00,57.9,57.93,57.84,57.93,59500.0,57.9,57.93,57.84,57.93,59500.0
2012-07-02 15:40:00,57.93,58.02,57.92,58.0,65000.0,57.93,58.02,57.92,58.0,65000.0
2012-07-02 15:45:00,58.0,58.05,57.97,58.0,116400.0,58.0,58.05,57.97,58.0,116400.0
2012-07-02 15:50:00,57.99,58.03,57.91,58.0,97400.0,57.99,58.03,57.91,58.0,97400.0
2012-07-02 15:55:00,58.0,58.34,57.97,58.13,129600.0,58.0,58.34,57.97,58.13,129600.0
2012-07-03 09:30:00,57.95,58.25,57.75,57.82,66000.0,57.95,58.25,57.75,57.82,66000.0
2012-07-03 09:35:00,57.81,58.19,57.44,57.68,98800.0,57.81,58.19,57.44,57.68,98800.0
2012-07-03 09:40:00,57.67,57.95,57.6,57.73,29900.0,57.67,57.95,57.6,57.73,29900.0
2012-07-03 09:45:00,57.82,57.82,57.29,57.52,28500.0,57.82,57.82,57.29,57.52,28500.0
2012-07-03 09:50:00,57.52,57.7,57.52,57.65,27900.0,57.52,57.7,57.52,57.65,27900.0
2012-07-03 09:55:00,57.59,57.7,57.54,57.63,22300.0,57.59,57.7,57.54,57.63,22300.0
2012-07-03 10:00:00,57.68,57.91,57.66,57.9,42100.0,57.68,57.91,57.66,57.9,42100.0
2012-07-03 10:05:00,57.9,57.98,57.71,57.86,41200.0,57.9,57.98,57.71,57.86,41200.0
2012-07-03 10:10:00,57.81,57.98,57.8,57.88,34400.0,57.81,57.98,57.8,57.88,34400.0
2012-07-03 10:15:00,57.84,57.95,57.8,57.8,39400.0,57.84,57.95,57.8,57.8,39400.0
2012-07-03 10:20:00,57.81,57.95,57.8,57.95,42700.0,57.81,57.95,57.8,57.95,42700.0
2012-07-03 10:25:00,57.9,57.97,57.83,57.91,39100.0,57.9,57.97,57.83,57.91,39100.0
2012-07-03 10:30:00,57.92,58.05,57.88,58.0,37000.0,57.92,58.05,57.88,58.0,37000.0
2012-07-03 10:35:00,58.0,58.07,57.81,57.95,26400.0,58.0,58.07,57.81,57.95,26400.0
2012-07-03 10:40:00,57.93,58.0,57.86,57.95,22700.0,57.93,58.0,57.86,57.95,22700.0
2012-07-03 10:45:00,57.95,58.05,57.91,58.02,35500.0,57.95,58.05,57.91,58.02,35500.0
2012-07-03 10:50:00,58.01,58.06,57.95,57.96,31800.0,58.01,58.06,57.95,57.96,31800.0
2012-07-03 10:55:00,57.97,58.02,57.8,57.92,25800.0,57.97,58.02,57.8,57.92,25800.0
2012-07-03 11:00:00,57.91,58.02,57.87,58.0,28600.0,57.91,58.02,57.87,58.0,28600.0
2012-07-03 11:05:00,57.97,58.06,57.91,58.01,32400.0,57.97,58.06,57.91,58.01,32400.0
2012-07-03 11:10:00,58.01,58.02,57.93,57.93,10900.0,58.01,58.02,57.93,57.93,10900.0
2012-07-03 11:15:00,57.93,58.04,57.87,58.01,37900.0,57.93,58.04,57.87,58.01,37900.0
2012-07-03 11:20:00,58.02,58.05,57.87,57.9,27900.0,58.02,58.05,57.87,57.9,27900.0
2012-07-03 11:25:00,57.9,58.05,57.9,58.0,30700.0,57.9,58.05,57.9,58.0,30700.0
2012-07-03 11:30:00,58.02,58.04,57.89,58.02,23600.0,58.02,58.04,57.89,58.02,23600.0
2012-07-03 11:35:00,58.02,58.09,57.94,58.05,51200.0,58.02,58.09,57.94,58.05,51200.0
2012-07-03 11:40:00,58.05,58.08,57.92,57.92,41000.0,58.05,58.08,57.92,57.92,41000.0
2012-07-03 11:45:00,57.94,57.99,57.91,57.99,14900.0,57.94,57.99,57.91,57.99,14900.0
2012-07-03 11:50:00,57.99,58.05,57.87,57.9,20500.0,57.99,58.05,57.87,57.9,20500.0
2012-07-03 11:55:00,57.89,58.07,57.88,58.04,39900.0,57.89,58.07,57.88,58.04,39900.0
2012-07-03 12:00:00,58.05,58.05,57.93,57.96,23300.0,58.05,58.05,57.93,57.96,23300.0
2012-07-03 12:05:00,57.99,57.99,57.84,57.84,40400.0,57.99,57.99,57.84,57.84,40400.0
2012-07-03 12:10:00,57.84,57.92,57.65,57.71,27900.0,57.84,57.92,57.65,57.71,27900.0
2012-07-03 12:15:00,57.72,57.74,57.63,57.7,23100.0,57.72,57.74,57.63,57.7,23100.0
2012-07-03 12:20:00,57.71,57.93,57.66,57.67,29600.0,57.71,57.93,57.66,57.67,29600.0
2012-07-03 12:25:00,57.68,57.93,57.62,57.89,30500.0,57.68,57.93,57.62,57.89,30500.0
2012-07-03 12:30:00,57.89,57.93,57.75,57.75,31300.0,57.89,57.93,57.75,57.75,31300.0
2012-07-03 12:35:00,57.78,57.88,57.62,57.87,63700.0,57.78,57.88,57.62,57.87,63700.0
2012-07-03 12:40:00,57.87,57.95,57.8,57.9,54900.0,57.87,57.95,57.8,57.9,54900.0
2012-07-03 12:45:00,57.86,58.04,57.79,57.99,48500.0,57.86,58.04,57.79,57.99,48500.0
2012-07-03 12:50:00,58.0,58.07,57.84,57.86,60500.0,58.0,58.07,57.84,57.86,60500.0
2012-07-03 12:55:00,57.86,57.98,57.86,57.92,57400.0,57.86,57.98,57.86,57.92,57400.0
2012-07-05 09:30:00,57.98,58.28,57.93,58.27,67900.0,57.98,58.28,57.93,58.27,67900.0
2012-07-05 09:35:00,58.27,59.5,58.27,59.5,74700.0,58.27,59.5,58.27,59.5,74700.0
2012-07-05 09:40:00,59.5,59.65,59.13,59.45,88400.0,59.5,59.65,59.13,59.45,88400.0
2012-07-05 09:45:00,59.42,59.49,58.97,59.04,33000.0,59.42,59.49,58.97,59.04,33000.0
2012-07-05 09:50:00,59.04,59.13,58.52,58.53,42500.0,59.04,59.13,58.52,58.53,42500.0
2012-07-05 09:55:00,58.53,58.77,58.25,58.5,51500.0,58.53,58.77,58.25,58.5,51500.0
2012-07-05 10:00:00,58.5,58.58,58.32,58.41,26400.0,58.5,58.58,58.32,58.41,26400.0
2012-07-05 10:05:00,58.46,58.51,58.3,58.38,23700.0,58.46,58.51,58.3,58.38,23700.0
2012-07-05 10:10:00,58.47,58.77,58.43,58.73,48600.0,58.47,58.77,58.43,58.73,48600.0
2012-07-05 10:15:00,58.77,58.89,58.65,58.82,29500.0,58.77,58.89,58.65,58.82,29500.0
2012-07-05 10:20:00,58.86,58.99,58.83,58.9,19700.0,58.86,58.99,58.83,58.9,19700.0
2012-07-05 10:25:00,58.95,58.98,58.83,58.95,24700.0,58.95,58.98,58.83,58.95,24700.0
2012-07-05 10:30:00,58.92,59.12,58.92,59.08,31200.0,58.92,59.12,58.92,59.08,31200.0
2012-07-05 10:35:00,59.07,59.13,59.02,59.11,29900.0,59.07,59.13,59.02,59.11,29900.0
2012-07-05 10:40:00,59.12,59.39,59.11,59.35,36200.0,59.12,59.39,59.11,59.35,36200.0
2012-07-05 10:45:00,59.38,59.46,59.38,59.43,28100.0,59.38,59.46,59.38,59.43,28100.0
2012-07-05 10:50:00,59.42,59.45,59.34,59.36,25600.0,59.42,59.45,59.34,59.36,25600.0
2012-07-05 10:55:00,59.36,59.39,59.18,59.36,12700.0,59.36,59.39,59.18,59.36,12700.0
2012-07-05 11:00:00,59.39,59.74,59.39,59.74,61000.0,59.39,59.74,59.39,59.74,61000.0
2012-07-05 11:05:00,59.73,59.77,59.57,59.59,34600.0,59.73,59.77,59.57,59.59,34600.0
2012-07-05 11:10:00,59.62,59.69,59.43,59.48,37300.0,59.62,59.69,59.43,59.48,37300.0
2012-07-05 11:15:00,59.51,59.55,59.39,59.47,26000.0,59.51,59.55,59.39,59.47,26000.0
2012-07-05 11:20:00,59.47,59.53,59.26,59.29,27400.0,59.47,59.53,59.26,59.29,27400.0
2012-07-05 11:25:00,59.29,59.55,59.26,59.55,19200.0,59.29,59.55,59.26,59.55,19200.0
2012-07-05 11:30:00,59.53,59.66,59.5,59.64,27800.0,59.53,59.66,59.5,59.64,27800.0
2012-07-05 11:35:00,59.64,59.84,59.41,59.41,66800.0,59.64,59.84,59.41,59.41,66800.0
2012-07-05 11:40:00,59.42,59.5,59.35,59.46,18400.0,59.42,59.5,59.35,59.46,18400.0
2012-07-05 11:45:00,59.42,59.49,59.38,59.42,11100.0,59.42,59.49,59.38,59.42,11100.0
2012-07-05 11:50:00,59.39,59.49,59.38,59.44,9400.0,59.39,59.49,59.38,59.44,9400.0
2012-07-05 11:55:00,59.49,59.49,59.38,59.42,6300.0,59.49,59.49,59.38,59.42,6300.0
2012-07-05 12:00:00,59.41,59.48,59.35,59.35,15700.0,59.41,59.48,59.35,59.35,15700.0
2012-07-05 12:05:00,59.35,59.41,59.3,59.34,9800.0,59.35,59.41,59.3,59.34,9800.0
2012-07-05 12:10:00,59.35,59.47,59.27,59.45,19200.0,59.35,59.47,59.27,59.45,19200.0
2012-07-05 12:15:00,59.47,59.47,59.31,59.33,15400.0,59.47,59.47,59.31,59.33,15400.0
2012-07-05 12:20:00,59.33,59.46,59.25,59.45,30400.0,59.33,59.46,59.25,59.45,30400.0
2012-07-05 12:25:00,59.45,59.46,59.34,59.4,13200.0,59.45,59.46,59.34,59.4,13200.0
2012-07-05 12:30:00,59.39,59.4,59.31,59.36,16100.0,59.39,59.4,59.31,59.36,16100.0
2012-07-05 12:35:00,59.36,59.37,59.23,59.31,18700.0,59.36,59.37,59.23,59.31,18700.0
2012-07-05 12:40:00,59.31,59.32,59.21,59.21,14800.0,59.31,59.32,59.21,59.21,14800.0
2012-07-05 12:45:00,59.21,59.28,59.16,59.22,12600.0,59.21,59.28,59.16,59.22,12600.0
2012-07-05 12:50:00,59.23,59.23,59.09,59.12,15400.0,59.23,59.23,59.09,59.12,15400.0
2012-07-05 12:55:00,59.12,59.29,59.12,59.29,13600.0,59.12,59.29,59.12,59.29,13600.0
2012-07-05 13:00:00,59.29,59.32,59.26,59.3,13200.0,59.29,59.32,59.26,59.3,13200.0
2012-07-05 13:05:00,59.31,59.4,59.26,59.32,21600.0,59.31,59.4,59.26,59.32,21600.0
2012-07-05 13:10:00,59.35,59.43,59.32,59.43,5900.0,59.35,59.43,59.32,59.43,5900.0
2012-07-05 13:15:00,59.39,59.44,59.38,59.43,9400.0,59.39,59.44,59.38,59.43,9400.0
2012-07-05 13:20:00,59.46,59.58,59.46,59.58,11200.0,59.46,59.58,59.46,59.58,11200.0
2012-07-05 13:25:00,59.58,59.83,59.58,59.72,24000.0,59.58,59.83,59.58,59.72,24000.0
2012-07-05 13:30:00,59.75,59.83,59.74,59.81,30300.0,59.75,59.83,59.74,59.81,30300.0
2012-07-05 13:35:00,59.77,59.84,59.76,59.83,13600.0,59.77,59.84,59.76,59.83,13600.0
2012-07-05 13:40:00,59.86,60.08,59.85,60.07,32900.0,59.86,60.08,59.85,60.07,32900.0
2012-07-05 13:45:00,60.07,60.32,60.07,60.27,43400.0,60.07,60.32,60.07,60.27,43400.0
2012-07-05 13:50:00,60.28,60.39,60.2,60.39,33200.0,60.28,60.39,60.2,60.39,33200.0
2012-07-05 13:55:00,60.38,60.53,60.33,60.47,44600.0,60.38,60.53,60.33,60.47,44600.0
2012-07-05 14:00:00,60.46,60.66,60.46,60.66,47000.0,60.46,60.66,60.46,60.66,47000.0
2012-07-05 14:05:00,60.67,60.69,60.57,60.57,50500.0,60.67,60.69,60.57,60.57,50500.0
2012-07-05 14:10:00,60.57,60.7,60.57,60.68,38800.0,60.57,60.7,60.57,60.68,38800.0
2012-07-05 14:15:00,60.68,60.71,60.59,60.7,41600.0,60.68,60.71,60.59,60.7,41600.0
2012-07-05 14:20:00,60.72,60.78,60.65,60.77,29600.0,60.72,60.78,60.65,60.77,29600.0
2012-07-05 14:25:00,60.76,60.78,60.7,60.73,15400.0,60.76,60.78,60.7,60.73,15400.0
2012-07-05 14:30:00,60.74,60.77,60.71,60.74,12200.0,60.74,60.77,60.71,60.74,12200.0
2012-07-05 14:35:00,60.74,60.75,60.6,60.67,57600.0,60.74,60.75,60.6,60.67,57600.0
2012-07-05 14:40:00,60.67,60.69,60.45,60.61,51500.0,60.67,60.69,60.45,60.61,51500.0
2012-07-05 14:45:00,60.6,60.78,60.58,60.69,34900.0,60.6,60.78,60.58,60.69,34900.0
2012-07-05 14:50:00,60.72,60.77,60.64,60.73,12800.0,60.72,60.77,60.64,60.73,12800.0
2012-07-05 14:55:00,60.71,60.77,60.71,60.75,14000.0,60.71,60.77,60.71,60.75,14000.0
2012-07-05 15:00:00,60.75,60.95,60.72,60.74,74600.0,60.75,60.95,60.72,60.74,74600.0
2012-07-05 15:05:00,60.74,60.75,60.52,60.59,76700.0,60.74,60.75,60.52,60.59,76700.0
2012-07-05 15:10:00,60.59,60.63,60.48,60.5,50200.0,60.59,60.63,60.48,60.5,50200.0
2012-07-05 15:15:00,60.48,60.5,60.27,60.27,44500.0,60.48,60.5,60.27,60.27,44500.0
2012-07-05 15:20:00,60.29,60.54,60.25,60.41,53300.0,60.29,60.54,60.25,60.41,53300.0
2012-07-05 15:25:00,60.39,60.48,60.37,60.39,40500.0,60.39,60.48,60.37,60.39,40500.0
2012-07-05 15:30:00,60.39,60.51,60.3,60.48,56500.0,60.39,60.51,60.3,60.48,56500.0
2012-07-05 15:35:00,60.47,60.47,60.35,60.37,32500.0,60.47,60.47,60.35,60.37,32500.0
2012-07-05 15:40:00,60.36,60.51,60.31,60.34,46800.0,60.36,60.51,60.31,60.34,46800.0
2012-07-05 15:45:00,60.35,60.43,60.3,60.33,70900.0,60.35,60.43,60.3,60.33,70900.0
2012-07-05 15:50:00,60.31,60.32,60.11,60.11,113600.0,60.31,60.32,60.11,60.11,113600.0
2012-07-05 15:55:00,60.11,60.19,60.1,60.16,110300.0,60.11,60.19,60.1,60.16,110300.0
2012-07-06 09:30:00,59.17,59.6,59.14,59.55,64800.0,59.17,59.6,59.14,59.55,64800.0
2012-07-06 09:35:00,59.55,59.82,59.51,59.64,31500.0,59.55,59.82,59.51,59.64,31500.0
2012-07-06 09:40:00,59.65,60.0,59.54,59.67,38200.0,59.65,60.0,59.54,59.67,38200.0
2012-07-06 09:45:00,59.6,59.73,59.38,59.41,41800.0,59.6,59.73,59.38,59.41,41800.0
2012-07-06 09:50:00,59.41,59.58,59.1,59.36,58500.0,59.41,59.58,59.1,59.36,58500.0
2012-07-06 09:55:00,59.36,59.37,59.07,59.25,42800.0,59.36,59.37,59.07,59.25,42800.0
2012-07-06 10:00:00,59.29,59.3,59.05,59.1,17400.0,59.29,59.3,59.05,59.1,17400.0
2012-07-06 10:05:00,59.13,59.16,58.95,58.95,35900.0,59.13,59.16,58.95,58.95,35900.0
2012-07-06 10:10:00,58.93,58.96,58.73,58.85,26800.0,58.93,58.96,58.73,58.85,26800.0
2012-07-06 10:15:00,58.81,58.83,58.6,58.72,21400.0,58.81,58.83,58.6,58.72,21400.0
2012-07-06 10:20:00,58.75,58.94,58.66,58.94,30500.0,58.75,58.94,58.66,58.94,30500.0
2012-07-06 10:25:00,58.93,59.03,58.92,58.95,22800.0,58.93,59.03,58.92,58.95,22800.0
2012-07-06 10:30:00,58.95,59.03,58.71,58.82,29200.0,58.95,59.03,58.71,58.82,29200.0
2012-07-06 10:35:00,58.81,58.9,58.73,58.86,16200.0,58.81,58.9,58.73,58.86,16200.0
2012-07-06 10:40:00,58.87,58.87,58.61,58.62,16900.0,58.87,58.87,58.61,58.62,16900.0
2012-07-06 10:45:00,58.62,58.65,58.5,58.57,25100.0,58.62,58.65,58.5,58.57,25100.0
2012-07-06 10:50:00,58.57,58.69,58.53,58.66,19500.0,58.57,58.69,58.53,58.66,19500.0
2012-07-06 10:55:00,58.67,58.77,58.65,58.75,11900.0,58.67,58.77,58.65,58.75,11900.0
2012-07-06 11:00:00,58.75,58.75,58.56,58.59,13900.0,58.75,58.75,58.56,58.59,13900.0
2012-07-06 11:05:00,58.59,58.62,58.3,58.32,75700.0,58.59,58.62,58.3,58.32,75700.0
2012-07-06 11:10:00,58.32,58.33,58.15,58.24,34300.0,58.32,58.33,58.15,58.24,34300.0
2012-07-06 11:15:00,58.3,58.46,58.24,58.44,17600.0,58.3,58.46,58.24,58.44,17600.0
2012-07-06 11:20:00,58.46,58.58,58.38,58.38,19600.0,58.46,58.58,58.38,58.38,19600.0
2012-07-06 11:25:00,58.35,58.58,58.34,58.41,17200.0,58.35,58.58,58.34,58.41,17200.0
2012-07-06 11:30:00,58.4,58.55,58.4,58.55,24300.0,58.4,58.55,58.4,58.55,24300.0
2012-07-06 11:35:00,58.54,58.62,58.42,58.59,40000.0,58.54,58.62,58.42,58.59,40000.0
2012-07-06 11:40:00,58.55,58.75,58.55,58.75,10300.0,58.55,58.75,58.55,58.75,10300.0
2012-07-06 11:45:00,58.75,58.86,58.72,58.86,14500.0,58.75,58.86,58.72,58.86,14500.0
2012-07-06 11:50:00,58.85,58.86,58.69,58.7,22000.0,58.85,58.86,58.69,58.7,22000.0
2012-07-06 11:55:00,58.7,58.71,58.57,58.66,8000.0,58.7,58.71,58.57,58.66,8000.0
2012-07-06 12:00:00,58.65,58.65,58.5,58.54,11800.0,58.65,58.65,58.5,58.54,11800.0
2012-07-06 12:05:00,58.57,58.6,58.47,58.6,9800.0,58.57,58.6,58.47,58.6,9800.0
2012-07-06 12:10:00,58.63,58.65,58.51,58.59,14500.0,58.63,58.65,58.51,58.59,14500.0
2012-07-06 12:15:00,58.59,58.61,58.55,58.57,9200.0,58.59,58.61,58.55,58.57,9200.0
2012-07-06 12:20:00,58.55,58.57,58.51,58.56,5700.0,58.55,58.57,58.51,58.56,5700.0
2012-07-06 12:25:00,58.54,58.57,58.52,58.55,7200.0,58.54,58.57,58.52,58.55,7200.0
2012-07-06 12:30:00,58.55,58.58,58.51,58.54,4300.0,58.55,58.58,58.51,58.54,4300.0
2012-07-06 12:35:00,58.52,58.57,58.51,58.57,4600.0,58.52,58.57,58.51,58.57,4600.0
2012-07-06 12:40:00,58.58,58.61,58.55,58.57,11400.0,58.58,58.61,58.55,58.57,11400.0
2012-07-06 12:45:00,58.57,58.72,58.55,58.7,6000.0,58.57,58.72,58.55,58.7,6000.0
2012-07-06 12:50:00,58.71,58.87,58.66,58.8,25200.0,58.71,58.87,58.66,58.8,25200.0
2012-07-06 12:55:00,58.81,58.89,58.81,58.89,5300.0,58.81,58.89,58.81,58.89,5300.0
2012-07-06 13:00:00,58.88,58.9,58.8,58.84,17700.0,58.88,58.9,58.8,58.84,17700.0
2012-07-06 13:05:00,58.84,58.88,58.79,58.81,37000.0,58.84,58.88,58.79,58.81,37000.0
2012-07-06 13:10:00,58.83,58.83,58.7,58.7,4000.0,58.83,58.83,58.7,58.7,4000.0
2012-07-06 13:15:00,58.71,58.87,58.68,58.87,6700.0,58.71,58.87,58.68,58.87,6700.0
2012-07-06 13:20:00,58.87,58.88,58.79,58.84,6500.0,58.87,58.88,58.79,58.84,6500.0
2012-07-06 13:25:00,58.83,58.88,58.83,58.86,12000.0,58.83,58.88,58.83,58.86,12000.0
2012-07-06 13:30:00,58.85,58.89,58.84,58.89,15000.0,58.85,58.89,58.84,58.89,15000.0
2012-07-06 13:35:00,58.9,58.93,58.88,58.88,11700.0,58.9,58.93,58.88,58.88,11700.0
2012-07-06 13:40:00,58.89,58.92,58.85,58.86,10600.0,58.89,58.92,58.85,58.86,10600.0
2012-07-06 13:45:00,58.85,58.94,58.85,58.9,16900.0,58.85,58.94,58.85,58.9,16900.0
2012-07-06 13:50:00,58.9,58.91,58.85,58.85,10200.0,58.9,58.91,58.85,58.85,10200.0
2012-07-06 13:55:00,58.85,58.88,58.85,58.88,6900.0,58.85,58.88,58.85,58.88,6900.0
2012-07-06 14:00:00,58.87,58.88,58.85,58.85,11700.0,58.87,58.88,58.85,58.85,11700.0
2012-07-06 14:05:00,58.85,58.87,58.84,58.85,11200.0,58.85,58.87,58.84,58.85,11200.0
2012-07-06 14:10:00,58.85,58.9,58.84,58.88,17900.0,58.85,58.9,58.84,58.88,17900.0
2012-07-06 14:15:00,58.88,58.91,58.85,58.9,21000.0,58.88,58.91,58.85,58.9,21000.0
2012-07-06 14:20:00,58.89,59.0,58.86,58.96,15700.0,58.89,59.0,58.86,58.96,15700.0
2012-07-06 14:25:00,58.96,59.14,58.95,59.1,26700.0,58.96,59.14,58.95,59.1,26700.0
2012-07-06 14:30:00,59.11,59.19,59.11,59.17,16100.0,59.11,59.19,59.11,59.17,16100.0
2012-07-06 14:35:00,59.17,59.26,59.17,59.21,16300.0,59.17,59.26,59.17,59.21,16300.0
2012-07-06 14:40:00,59.25,59.26,59.15,59.22,16600.0,59.25,59.26,59.15,59.22,16600.0
2012-07-06 14:45:00,59.23,59.38,59.21,59.31,22900.0,59.23,59.38,59.21,59.31,22900.0
2012-07-06 14:50:00,59.3,59.36,59.25,59.36,14400.0,59.3,59.36,59.25,59.36,14400.0
2012-07-06 14:55:00,59.33,59.35,59.18,59.26,24500.0,59.33,59.35,59.18,59.26,24500.0
2012-07-06 15:00:00,59.26,59.27,59.15,59.15,11600.0,59.26,59.27,59.15,59.15,11600.0
2012-07-06 15:05:00,59.15,59.3,59.13,59.3,27600.0,59.15,59.3,59.13,59.3,27600.0
2012-07-06 15:10:00,59.27,59.36,59.23,59.35,21800.0,59.27,59.36,59.23,59.35,21800.0
2012-07-06 15:15:00,59.38,59.57,59.35,59.54,27900.0,59.38,59.57,59.35,59.54,27900.0
2012-07-06 15:20:00,59.56,59.56,59.31,59.36,35100.0,59.56,59.56,59.31,59.36,35100.0
2012-07-06 15:25:00,59.34,59.46,59.29,59.46,25700.0,59.34,59.46,59.29,59.46,25700.0
2012-07-06 15:30:00,59.45,59.6,59.43,59.54,35900.0,59.45,59.6,59.43,59.54,35900.0
2012-07-06 15:35:00,59.52,59.57,59.5,59.57,36400.0,59.52,59.57,59.5,59.57,36400.0
2012-07-06 15:40:00,59.58,59.65,59.53,59.6,46100.0,59.58,59.65,59.53,59.6,46100.0
2012-07-06 15:45:00,59.57,59.72,59.52,59.7,63800.0,59.57,59.72,59.52,59.7,63800.0
2012-07-06 15:50:00,59.69,59.73,59.51,59.55,46500.0,59.69,59.73,59.51,59.55,46500.0
2012-07-06 15:55:00,59.53,59.61,59.52,59.55,88300.0,59.53,59.61,59.52,59.55,88300.0
2012-07-09 09:30:00,59.46,59.8,59.35,59.8,22400.0,59.46,59.8,59.35,59.8,22400.0
2012-07-09 09:35:00,59.8,60.2,59.74,60.0,32300.0,59.8,60.2,59.74,60.0,32300.0
2012-07-09 09:40:00,60.0,60.0,59.12,59.17,26800.0,60.0,60.0,59.12,59.17,26800.0
2012-07-09 09:45:00,59.15,59.2,58.76,58.91,36700.0,59.15,59.2,58.76,58.91,36700.0
2012-07-09 09:50:00,58.9,58.96,58.68,58.78,33200.0,58.9,58.96,58.68,58.78,33200.0
2012-07-09 09:55:00,58.78,58.88,58.72,58.73,34000.0,58.78,58.88,58.72,58.73,34000.0
2012-07-09 10:00:00,58.73,58.73,58.51,58.68,34100.0,58.73,58.73,58.51,58.68,34100.0
2012-07-09 10:05:00,58.68,58.68,58.28,58.31,27900.0,58.68,58.68,58.28,58.31,27900.0
2012-07-09 10:10:00,58.31,58.51,58.1,58.4,54500.0,58.31,58.51,58.1,58.4,54500.0
2012-07-09 10:15:00,58.4,58.49,58.36,58.45,16900.0,58.4,58.49,58.36,58.45,16900.0
2012-07-09 10:20:00,58.46,58.49,58.35,58.43,34100.0,58.46,58.49,58.35,58.43,34100.0
2012-07-09 10:25:00,58.46,58.71,58.45,58.68,19800.0,58.46,58.71,58.45,58.68,19800.0
2012-07-09 10:30:00,58.67,58.81,58.67,58.74,11800.0,58.67,58.81,58.67,58.74,11800.0
2012-07-09 10:35:00,58.74,58.86,58.74,58.86,50800.0,58.74,58.86,58.74,58.86,50800.0
2012-07-09 10:40:00,58.86,58.96,58.8,58.92,9300.0,58.86,58.96,58.8,58.92,9300.0
2012-07-09 10:45:00,58.93,58.93,58.77,58.9,9100.0,58.93,58.93,58.77,58.9,9100.0
2012-07-09 10:50:00,58.92,59.03,58.9,59.02,7500.0,58.92,59.03,58.9,59.02,7500.0
2012-07-09 10:55:00,58.99,59.09,58.89,59.09,7800.0,58.99,59.09,58.89,59.09,7800.0
2012-07-09 11:00:00,59.07,59.11,59.01,59.1,12800.0,59.07,59.11,59.01,59.1,12800.0
2012-07-09 11:05:00,59.11,59.11,58.91,58.99,18700.0,59.11,59.11,58.91,58.99,18700.0
2012-07-09 11:10:00,58.96,58.96,58.73,58.79,7800.0,58.96,58.96,58.73,58.79,7800.0
2012-07-09 11:15:00,58.81,58.86,58.8,58.82,6400.0,58.81,58.86,58.8,58.82,6400.0
2012-07-09 11:20:00,58.8,58.81,58.66,58.7,12500.0,58.8,58.81,58.66,58.7,12500.0
2012-07-09 11:25:00,58.64,58.66,58.43,58.46,9000.0,58.64,58.66,58.43,58.46,9000.0
2012-07-09 11:30:00,58.45,58.5,58.26,58.31,14300.0,58.45,58.5,58.26,58.31,14300.0
2012-07-09 11:35:00,58.29,58.32,58.22,58.27,13800.0,58.29,58.32,58.22,58.27,13800.0
2012-07-09 11:40:00,58.26,58.33,58.24,58.33,8900.0,58.26,58.33,58.24,58.33,8900.0
2012-07-09 11:45:00,58.3,58.35,58.21,58.22,15400.0,58.3,58.35,58.21,58.22,15400.0
2012-07-09 11:50:00,58.21,58.25,58.15,58.21,14200.0,58.21,58.25,58.15,58.21,14200.0
2012-07-09 11:55:00,58.21,58.21,58.11,58.12,14100.0,58.21,58.21,58.11,58.12,14100.0
2012-07-09 12:00:00,58.12,58.16,58.11,58.12,9200.0,58.12,58.16,58.11,58.12,9200.0
2012-07-09 12:05:00,58.17,58.2,58.11,58.12,12500.0,58.17,58.2,58.11,58.12,12500.0
2012-07-09 12:10:00,58.16,58.24,58.12,58.21,6900.0,58.16,58.24,58.12,58.21,6900.0
2012-07-09 12:15:00,58.19,58.32,58.18,58.22,8500.0,58.19,58.32,58.18,58.22,8500.0
2012-07-09 12:20:00,58.25,58.39,58.25,58.31,7800.0,58.25,58.39,58.25,58.31,7800.0
2012-07-09 12:25:00,58.31,58.46,58.29,58.44,7500.0,58.31,58.46,58.29,58.44,7500.0
2012-07-09 12:30:00,58.4,58.48,58.36,58.41,7100.0,58.4,58.48,58.36,58.41,7100.0
2012-07-09 12:35:00,58.34,58.4,58.27,58.3,9700.0,58.34,58.4,58.27,58.3,9700.0
2012-07-09 12:40:00,58.31,58.35,58.28,58.31,5700.0,58.31,58.35,58.28,58.31,5700.0
2012-07-09 12:45:00,58.28,58.35,58.26,58.33,7500.0,58.28,58.35,58.26,58.33,7500.0
2012-07-09 12:50:00,58.37,58.52,58.37,58.47,4300.0,58.37,58.52,58.37,58.47,4300.0
2012-07-09 12:55:00,58.48,58.51,58.42,58.45,3800.0,58.48,58.51,58.42,58.45,3800.0
2012-07-09 13:00:00,58.44,58.63,58.44,58.56,8600.0,58.44,58.63,58.44,58.56,8600.0
2012-07-09 13:05:00,58.54,58.56,58.45,58.56,4100.0,58.54,58.56,58.45,58.56,4100.0
2012-07-09 13:10:00,58.52,58.57,58.47,58.5,2400.0,58.52,58.57,58.47,58.5,2400.0
2012-07-09 13:15:00,58.52,58.53,58.42,58.53,12100.0,58.52,58.53,58.42,58.53,12100.0
2012-07-09 13:20:00,58.5,58.58,58.48,58.55,3400.0,58.5,58.58,58.48,58.55,3400.0
2012-07-09 13:25:00,58.6,58.79,58.59,58.79,12900.0,58.6,58.79,58.59,58.79,12900.0
2012-07-09 13:30:00,58.77,58.82,58.76,58.78,12200.0,58.77,58.82,58.76,58.78,12200.0
2012-07-09 13:35:00,58.79,58.96,58.78,58.9,15700.0,58.79,58.96,58.78,58.9,15700.0
2012-07-09 13:40:00,58.89,58.93,58.79,58.79,8500.0,58.89,58.93,58.79,58.79,8500.0
2012-07-09 13:45:00,58.81,58.85,58.78,58.78,7800.0,58.81,58.85,58.78,58.78,7800.0
2012-07-09 13:50:00,58.74,58.8,58.66,58.66,9700.0,58.74,58.8,58.66,58.66,9700.0
2012-07-09 13:55:00,58.64,58.64,58.53,58.55,8700.0,58.64,58.64,58.53,58.55,8700.0
2012-07-09 14:00:00,58.57,58.61,58.53,58.59,5200.0,58.57,58.61,58.53,58.59,5200.0
2012-07-09 14:05:00,58.56,58.64,58.54,58.62,22200.0,58.56,58.64,58.54,58.62,22200.0
2012-07-09 14:10:00,58.6,58.72,58.59,58.66,14700.0,58.6,58.72,58.59,58.66,14700.0
2012-07-09 14:15:00,58.64,58.72,58.64,58.71,42400.0,58.64,58.72,58.64,58.71,42400.0
2012-07-09 14:20:00,58.7,58.74,58.63,58.68,3800.0,58.7,58.74,58.63,58.68,3800.0
2012-07-09 14:25:00,58.66,58.85,58.58,58.85,18200.0,58.66,58.85,58.58,58.85,18200.0
2012-07-09 14:30:00,58.77,58.86,58.76,58.84,14100.0,58.77,58.86,58.76,58.84,14100.0
2012-07-09 14:35:00,58.82,58.89,58.82,58.86,11700.0,58.82,58.89,58.82,58.86,11700.0
2012-07-09 14:40:00,58.87,58.91,58.74,58.84,13200.0,58.87,58.91,58.74,58.84,13200.0
2012-07-09 14:45:00,58.8,58.85,58.71,58.71,23000.0,58.8,58.85,58.71,58.71,23000.0
2012-07-09 14:50:00,58.74,58.8,58.64,58.76,9900.0,58.74,58.8,58.64,58.76,9900.0
2012-07-09 14:55:00,58.77,58.8,58.61,58.72,26800.0,58.77,58.8,58.61,58.72,26800.0
2012-07-09 15:00:00,58.72,58.82,58.71,58.79,5100.0,58.72,58.82,58.71,58.79,5100.0
2012-07-09 15:05:00,58.78,58.82,58.68,58.68,8200.0,58.78,58.82,58.68,58.68,8200.0
2012-07-09 15:10:00,58.68,58.74,58.59,58.59,20700.0,58.68,58.74,58.59,58.59,20700.0
2012-07-09 15:15:00,58.63,58.75,58.6,58.67,10400.0,58.63,58.75,58.6,58.67,10400.0
2012-07-09 15:20:00,58.61,58.61,58.45,58.57,14900.0,58.61,58.61,58.45,58.57,14900.0
2012-07-09 15:25:00,58.56,58.67,58.5,58.62,8900.0,58.56,58.67,58.5,58.62,8900.0
2012-07-09 15:30:00,58.58,58.65,58.48,58.62,18700.0,58.58,58.65,58.48,58.62,18700.0
2012-07-09 15:35:00,58.59,58.63,58.52,58.58,9200.0,58.59,58.63,58.52,58.58,9200.0
2012-07-09 15:40:00,58.55,58.63,58.5,58.53,12800.0,58.55,58.63,58.5,58.53,12800.0
2012-07-09 15:45:00,58.52,58.7,58.52,58.66,15900.0,58.52,58.7,58.52,58.66,15900.0
2012-07-09 15:50:00,58.66,58.67,58.54,58.66,33700.0,58.66,58.67,58.54,58.66,33700.0
2012-07-09 15:55:00,58.63,58.68,58.56,58.68,54200.0,58.63,58.68,58.56,58.68,54200.0
2012-07-10 09:30:00,58.83,59.68,58.83,59.5,55500.0,58.83,59.68,58.83,59.5,55500.0
2012-07-10 09:35:00,59.56,59.79,59.38,59.74,46300.0,59.56,59.79,59.38,59.74,46300.0
2012-07-10 09:40:00,59.74,59.78,59.39,59.47,17600.0,59.74,59.78,59.39,59.47,17600.0
2012-07-10 09:45:00,59.48,59.51,59.22,59.37,17500.0,59.48,59.51,59.22,59.37,17500.0
2012-07-10 09:50:00,59.35,59.36,59.16,59.21,16200.0,59.35,59.36,59.16,59.21,16200.0
2012-07-10 09:55:00,59.17,59.34,58.9,58.91,18000.0,59.17,59.34,58.9,58.91,18000.0
2012-07-10 10:00:00,58.97,59.29,58.91,59.1,15000.0,58.97,59.29,58.91,59.1,15000.0
2012-07-10 10:05:00,59.11,59.11,58.66,58.68,27800.0,59.11,59.11,58.66,58.68,27800.0
2012-07-10 10:10:00,58.72,58.9,58.69,58.85,40000.0,58.72,58.9,58.69,58.85,40000.0
2012-07-10 10:15:00,58.78,58.94,58.51,58.51,20200.0,58.78,58.94,58.51,58.51,20200.0
2012-07-10 10:20:00,58.51,58.63,58.41,58.61,21500.0,58.51,58.63,58.41,58.61,21500.0
2012-07-10 10:25:00,58.61,58.88,58.54,58.81,49400.0,58.61,58.88,58.54,58.81,49400.0
2012-07-10 10:30:00,58.82,58.95,58.68,58.8,32100.0,58.82,58.95,58.68,58.8,32100.0
2012-07-10 10:35:00,58.8,58.84,58.62,58.72,11300.0,58.8,58.84,58.62,58.72,11300.0
2012-07-10 10:40:00,58.61,58.66,58.44,58.63,24500.0,58.61,58.66,58.44,58.63,24500.0
2012-07-10 10:45:00,58.63,58.79,58.59,58.68,8600.0,58.63,58.79,58.59,58.68,8600.0
2012-07-10 10:50:00,58.64,58.73,58.56,58.66,16100.0,58.64,58.73,58.56,58.66,16100.0
2012-07-10 10:55:00,58.61,58.74,58.5,58.68,11700.0,58.61,58.74,58.5,58.68,11700.0
2012-07-10 11:00:00,58.64,58.78,58.6,58.71,22000.0,58.64,58.78,58.6,58.71,22000.0
2012-07-10 11:05:00,58.72,58.75,58.58,58.74,19100.0,58.72,58.75,58.58,58.74,19100.0
2012-07-10 11:10:00,58.75,58.81,58.66,58.74,20500.0,58.75,58.81,58.66,58.74,20500.0
2012-07-10 11:15:00,58.74,58.74,58.41,58.41,32000.0,58.74,58.74,58.41,58.41,32000.0
2012-07-10 11:20:00,58.44,58.65,58.43,58.61,22400.0,58.44,58.65,58.43,58.61,22400.0
2012-07-10 11:25:00,58.67,58.67,58.5,58.54,31800.0,58.67,58.67,58.5,58.54,31800.0
2012-07-10 11:30:00,58.55,58.66,58.52,58.65,11400.0,58.55,58.66,58.52,58.65,11400.0
2012-07-10 11:35:00,58.65,58.66,58.56,58.66,5500.0,58.65,58.66,58.56,58.66,5500.0
2012-07-10 11:40:00,58.66,58.69,58.57,58.57,9300.0,58.66,58.69,58.57,58.57,9300.0
2012-07-10 11:45:00,58.59,58.62,58.55,58.61,9900.0,58.59,58.62,58.55,58.61,9900.0
2012-07-10 11:50:00,58.6,58.61,58.5,58.54,6200.0,58.6,58.61,58.5,58.54,6200.0
2012-07-10 11:55:00,58.52,58.61,58.52,58.55,7400.0,58.52,58.61,58.52,58.55,7400.0
2012-07-10 12:00:00,58.56,58.63,58.54,58.61,11600.0,58.56,58.63,58.54,58.61,11600.0
2012-07-10 12:05:00,58.6,58.61,58.55,58.58,1400.0,58.6,58.61,58.55,58.58,1400.0
2012-07-10 12:10:00,58.56,58.61,58.56,58.56,3100.0,58.56,58.61,58.56,58.56,3100.0
2012-07-10 12:15:00,58.58,58.58,58.41,58.47,12500.0,58.58,58.58,58.41,58.47,12500.0
2012-07-10 12:20:00,58.49,58.57,58.44,58.57,5100.0,58.49,58.57,58.44,58.57,5100.0
2012-07-10 12:25:00,58.53,58.55,58.42,58.43,6600.0,58.53,58.55,58.42,58.43,6600.0
2012-07-10 12:30:00,58.45,58.63,58.45,58.59,19200.0,58.45,58.63,58.45,58.59,19200.0
2012-07-10 12:35:00,58.61,58.61,58.57,58.57,2300.0,58.61,58.61,58.57,58.57,2300.0
2012-07-10 12:40:00,58.62,58.66,58.56,58.56,9100.0,58.62,58.66,58.56,58.56,9100.0
2012-07-10 12:45:00,58.61,58.65,58.52,58.52,16300.0,58.61,58.65,58.52,58.52,16300.0
2012-07-10 12:50:00,58.54,58.67,58.54,58.65,9300.0,58.54,58.67,58.54,58.65,9300.0
2012-07-10 12:55:00,58.64,58.65,58.53,58.6,3200.0,58.64,58.65,58.53,58.6,3200.0
2012-07-10 13:00:00,58.56,58.58,58.52,58.52,2000.0,58.56,58.58,58.52,58.52,2000.0
2012-07-10 13:05:00,58.55,58.57,58.51,58.55,1700.0,58.55,58.57,58.51,58.55,1700.0
2012-07-10 13:10:00,58.56,58.59,58.53,58.53,3300.0,58.56,58.59,58.53,58.53,3300.0
2012-07-10 13:15:00,58.57,58.69,58.57,58.64,12700.0,58.57,58.69,58.57,58.64,12700.0
2012-07-10 13:20:00,58.64,58.64,58.5,58.53,10200.0,58.64,58.64,58.5,58.53,10200.0
2012-07-10 13:25:00,58.52,58.61,58.5,58.58,10300.0,58.52,58.61,58.5,58.58,10300.0
2012-07-10 13:30:00,58.57,58.59,58.44,58.51,9000.0,58.57,58.59,58.44,58.51,9000.0
2012-07-10 13:35:00,58.47,58.48,58.4,58.4,12900.0,58.47,58.48,58.4,58.4,12900.0
2012-07-10 13:40:00,58.4,58.4,58.29,58.38,19600.0,58.4,58.4,58.29,58.38,19600.0
2012-07-10 13:45:00,58.39,58.39,58.22,58.22,8500.0,58.39,58.39,58.22,58.22,8500.0
2012-07-10 13:50:00,58.22,58.45,58.21,58.3,11800.0,58.22,58.45,58.21,58.3,11800.0
2012-07-10 13:55:00,58.3,58.3,58.06,58.07,19100.0,58.3,58.3,58.06,58.07,19100.0
2012-07-10 14:00:00,58.06,58.27,58.03,58.05,15100.0,58.06,58.27,58.03,58.05,15100.0
2012-07-10 14:05:00,58.01,58.1,57.95,57.95,35600.0,58.01,58.1,57.95,57.95,35600.0
2012-07-10 14:10:00,57.95,57.95,57.77,57.79,27800.0,57.95,57.95,57.77,57.79,27800.0
2012-07-10 14:15:00,57.79,57.81,57.55,57.61,43700.0,57.79,57.81,57.55,57.61,43700.0
2012-07-10 14:20:00,57.59,57.65,57.5,57.5,21000.0,57.59,57.65,57.5,57.5,21000.0
2012-07-10 14:25:00,57.53,57.79,57.5,57.78,12300.0,57.53,57.79,57.5,57.78,12300.0
2012-07-10 14:30:00,57.78,57.78,57.6,57.72,14100.0,57.78,57.78,57.6,57.72,14100.0
2012-07-10 14:35:00,57.71,57.9,57.68,57.9,15200.0,57.71,57.9,57.68,57.9,15200.0
2012-07-10 14:40:00,57.88,57.99,57.86,57.88,22400.0,57.88,57.99,57.86,57.88,22400.0
2012-07-10 14:45:00,57.88,57.98,57.85,57.85,7000.0,57.88,57.98,57.85,57.85,7000.0
2012-07-10 14:50:00,57.87,57.93,57.74,57.84,23700.0,57.87,57.93,57.74,57.84,23700.0
2012-07-10 14:55:00,57.84,57.86,57.77,57.83,4800.0,57.84,57.86,57.77,57.83,4800.0
2012-07-10 15:00:00,57.84,57.93,57.76,57.77,9700.0,57.84,57.93,57.76,57.77,9700.0
2012-07-10 15:05:00,57.8,57.86,57.64,57.8,27600.0,57.8,57.86,57.64,57.8,27600.0
2012-07-10 15:10:00,57.78,57.84,57.71,57.77,11700.0,57.78,57.84,57.71,57.77,11700.0
2012-07-10 15:15:00,57.8,57.92,57.76,57.83,8500.0,57.8,57.92,57.76,57.83,8500.0
2012-07-10 15:20:00,57.85,57.9,57.75,57.82,13300.0,57.85,57.9,57.75,57.82,13300.0
2012-07-10 15:25:00,57.78,57.85,57.71,57.74,8400.0,57.78,57.85,57.71,57.74,8400.0
2012-07-10 15:30:00,57.77,57.82,57.71,57.78,12400.0,57.77,57.82,57.71,57.78,12400.0
2012-07-10 15:35:00,57.78,57.78,57.67,57.67,8200.0,57.78,57.78,57.67,57.67,8200.0
2012-07-10 15:40:00,57.67,57.76,57.61,57.72,21800.0,57.67,57.76,57.61,57.72,21800.0
2012-07-10 15:45:00,57.7,57.87,57.67,57.75,49300.0,57.7,57.87,57.67,57.75,49300.0
2012-07-10 15:50:00,57.77,57.86,57.69,57.85,35400.0,57.77,57.86,57.69,57.85,35400.0
2012-07-10 15:55:00,57.85,58.0,57.82,57.94,73900.0,57.85,58.0,57.82,57.94,73900.0
2012-07-11 09:30:00,57.44,57.62,57.02,57.13,70000.0,57.44,57.62,57.02,57.13,70000.0
2012-07-11 09:35:00,57.12,57.25,56.85,56.85,54000.0,57.12,57.25,56.85,56.85,54000.0
2012-07-11 09:40:00,56.86,57.07,56.46,56.71,65500.0,56.86,57.07,56.46,56.71,65500.0
2012-07-11 09:45:00,56.6,56.79,56.46,56.66,77500.0,56.6,56.79,56.46,56.66,77500.0
2012-07-11 09:50:00,56.65,57.33,56.65,57.21,67900.0,56.65,57.33,56.65,57.21,67900.0
2012-07-11 09:55:00,57.17,57.2,57.0,57.01,27800.0,57.17,57.2,57.0,57.01,27800.0
2012-07-11 10:00:00,57.0,57.19,56.89,57.16,25800.0,57.0,57.19,56.89,57.16,25800.0
2012-07-11 10:05:00,57.18,57.57,57.18,57.24,35300.0,57.18,57.57,57.18,57.24,35300.0
2012-07-11 10:10:00,57.24,57.28,57.09,57.09,16500.0,57.24,57.28,57.09,57.09,16500.0
2012-07-11 10:15:00,57.12,57.24,56.91,57.23,28600.0,57.12,57.24,56.91,57.23,28600.0
2012-07-11 10:20:00,57.23,57.24,57.0,57.02,42800.0,57.23,57.24,57.0,57.02,42800.0
2012-07-11 10:25:00,57.02,57.08,56.71,56.75,35300.0,57.02,57.08,56.71,56.75,35300.0
2012-07-11 10:30:00,56.77,56.8,56.51,56.56,49400.0,56.77,56.8,56.51,56.56,49400.0
2012-07-11 10:35:00,56.53,56.66,56.25,56.31,62000.0,56.53,56.66,56.25,56.31,62000.0
2012-07-11 10:40:00,56.33,56.53,56.29,56.51,30000.0,56.33,56.53,56.29,56.51,30000.0
2012-07-11 10:45:00,56.48,56.54,56.2,56.2,71100.0,56.48,56.54,56.2,56.2,71100.0
2012-07-11 10:50:00,56.21,56.3,55.9,55.95,84300.0,56.21,56.3,55.9,55.95,84300.0
2012-07-11 10:55:00,55.94,55.97,55.66,55.74,94500.0,55.94,55.97,55.66,55.74,94500.0
2012-07-11 11:00:00,55.71,56.08,55.59,56.0,86500.0,55.71,56.08,55.59,56.0,86500.0
2012-07-11 11:05:00,56.0,56.19,55.94,56.17,64500.0,56.0,56.19,55.94,56.17,64500.0
2012-07-11 11:10:00,56.12,56.17,55.91,55.93,33000.0,56.12,56.17,55.91,55.93,33000.0
2012-07-11 11:15:00,55.93,56.03,55.89,55.98,31500.0,55.93,56.03,55.89,55.98,31500.0
2012-07-11 11:20:00,56.0,56.02,55.73,55.75,32600.0,56.0,56.02,55.73,55.75,32600.0
2012-07-11 11:25:00,55.73,55.88,55.7,55.8,24900.0,55.73,55.88,55.7,55.8,24900.0
2012-07-11 11:30:00,55.77,55.93,55.74,55.91,23200.0,55.77,55.93,55.74,55.91,23200.0
2012-07-11 11:35:00,55.89,55.93,55.75,55.79,56000.0,55.89,55.93,55.75,55.79,56000.0
2012-07-11 11:40:00,55.79,55.84,55.56,55.56,46000.0,55.79,55.84,55.56,55.56,46000.0
2012-07-11 11:45:00,55.61,55.62,55.38,55.51,51600.0,55.61,55.62,55.38,55.51,51600.0
2012-07-11 11:50:00,55.5,55.55,55.44,55.49,29100.0,55.5,55.55,55.44,55.49,29100.0
2012-07-11 11:55:00,55.53,55.62,55.44,55.48,36500.0,55.53,55.62,55.44,55.48,36500.0
2012-07-11 12:00:00,55.5,55.61,55.48,55.61,30000.0,55.5,55.61,55.48,55.61,30000.0
2012-07-11 12:05:00,55.59,55.85,55.59,55.8,69600.0,55.59,55.85,55.59,55.8,69600.0
2012-07-11 12:10:00,55.79,55.82,55.74,55.82,20900.0,55.79,55.82,55.74,55.82,20900.0
2012-07-11 12:15:00,55.81,55.82,55.77,55.8,21100.0,55.81,55.82,55.77,55.8,21100.0
2012-07-11 12:20:00,55.8,55.81,55.61,55.65,16000.0,55.8,55.81,55.61,55.65,16000.0
2012-07-11 12:25:00,55.66,55.7,55.53,55.7,18000.0,55.66,55.7,55.53,55.7,18000.0
2012-07-11 12:30:00,55.7,55.81,55.7,55.7,8400.0,55.7,55.81,55.7,55.7,8400.0
2012-07-11 12:35:00,55.7,55.73,55.69,55.71,12700.0,55.7,55.73,55.69,55.71,12700.0
2012-07-11 12:40:00,55.7,55.84,55.7,55.84,18800.0,55.7,55.84,55.7,55.84,18800.0
2012-07-11 12:45:00,55.84,55.93,55.78,55.92,22300.0,55.84,55.93,55.78,55.92,22300.0
2012-07-11 12:50:00,55.92,55.97,55.84,55.97,10500.0,55.92,55.97,55.84,55.97,10500.0
2012-07-11 12:55:00,55.94,55.95,55.85,55.88,4600.0,55.94,55.95,55.85,55.88,4600.0
2012-07-11 13:00:00,55.85,55.87,55.69,55.73,12800.0,55.85,55.87,55.69,55.73,12800.0
2012-07-11 13:05:00,55.71,55.74,55.6,55.65,37500.0,55.71,55.74,55.6,55.65,37500.0
2012-07-11 13:10:00,55.67,55.71,55.5,55.5,21100.0,55.67,55.71,55.5,55.5,21100.0
2012-07-11 13:15:00,55.5,55.59,55.45,55.47,10900.0,55.5,55.59,55.45,55.47,10900.0
2012-07-11 13:20:00,55.48,55.58,55.45,55.53,15800.0,55.48,55.58,55.45,55.53,15800.0
2012-07-11 13:25:00,55.58,55.58,55.49,55.52,33100.0,55.58,55.58,55.49,55.52,33100.0
2012-07-11 13:30:00,55.54,55.54,55.49,55.51,5900.0,55.54,55.54,55.49,55.51,5900.0
2012-07-11 13:35:00,55.51,55.65,55.48,55.63,28400.0,55.51,55.65,55.48,55.63,28400.0
2012-07-11 13:40:00,55.63,55.82,55.62,55.76,12300.0,55.63,55.82,55.62,55.76,12300.0
2012-07-11 13:45:00,55.73,55.92,55.73,55.92,20700.0,55.73,55.92,55.73,55.92,20700.0
2012-07-11 13:50:00,55.88,55.93,55.81,55.93,53500.0,55.88,55.93,55.81,55.93,53500.0
2012-07-11 13:55:00,55.93,56.0,55.93,56.0,30800.0,55.93,56.0,55.93,56.0,30800.0
2012-07-11 14:00:00,56.0,56.04,55.73,55.79,56200.0,56.0,56.04,55.73,55.79,56200.0
2012-07-11 14:05:00,55.78,55.78,55.51,55.58,34200.0,55.78,55.78,55.51,55.58,34200.0
2012-07-11 14:10:00,55.6,55.62,55.4,55.4,42500.0,55.6,55.62,55.4,55.4,42500.0
2012-07-11 14:15:00,55.4,55.5,55.35,55.35,30700.0,55.4,55.5,55.35,55.35,30700.0
2012-07-11 14:20:00,55.37,55.39,55.08,55.19,78300.0,55.37,55.39,55.08,55.19,78300.0
2012-07-11 14:25:00,55.14,55.19,55.02,55.1,34000.0,55.14,55.19,55.02,55.1,34000.0
2012-07-11 14:30:00,55.08,55.13,55.03,55.12,29100.0,55.08,55.13,55.03,55.12,29100.0
2012-07-11 14:35:00,55.12,55.16,55.07,55.11,57200.0,55.12,55.16,55.07,55.11,57200.0
2012-07-11 14:40:00,55.1,55.12,55.02,55.07,99700.0,55.1,55.12,55.02,55.07,99700.0
2012-07-11 14:45:00,55.06,55.18,55.04,55.18,63700.0,55.06,55.18,55.04,55.18,63700.0
2012-07-11 14:50:00,55.17,55.29,55.11,55.17,87000.0,55.17,55.29,55.11,55.17,87000.0
2012-07-11 14:55:00,55.2,55.26,55.17,55.18,26900.0,55.2,55.26,55.17,55.18,26900.0
2012-07-11 15:00:00,55.19,55.38,55.17,55.34,43700.0,55.19,55.38,55.17,55.34,43700.0
2012-07-11 15:05:00,55.35,55.54,55.29,55.5,33600.0,55.35,55.54,55.29,55.5,33600.0
2012-07-11 15:10:00,55.48,55.5,55.35,55.49,28800.0,55.48,55.5,55.35,55.49,28800.0
2012-07-11 15:15:00,55.49,55.53,55.38,55.47,91300.0,55.49,55.53,55.38,55.47,91300.0
2012-07-11 15:20:00,55.48,55.55,55.4,55.55,58700.0,55.48,55.55,55.4,55.55,58700.0
2012-07-11 15:25:00,55.55,55.68,55.37,55.51,74200.0,55.55,55.68,55.37,55.51,74200.0
2012-07-11 15:30:00,55.5,55.63,55.44,55.63,37500.0,55.5,55.63,55.44,55.63,37500.0
2012-07-11 15:35:00,55.61,55.63,55.53,55.6,27900.0,55.61,55.63,55.53,55.6,27900.0
2012-07-11 15:40:00,55.57,55.76,55.56,55.75,64700.0,55.57,55.76,55.56,55.75,64700.0
2012-07-11 15:45:00,55.74,56.06,55.74,56.04,84700.0,55.74,56.06,55.74,56.04,84700.0
2012-07-11 15:50:00,56.06,56.13,55.93,56.1,110400.0,56.06,56.13,55.93,56.1,110400.0
2012-07-11 15:55:00,56.09,56.1,55.86,55.87,90500.0,56.09,56.1,55.86,55.87,90500.0
2012-07-12 09:30:00,55.32,55.48,55.0,55.18,123200.0,55.32,55.48,55.0,55.18,123200.0
2012-07-12 09:35:00,55.14,55.17,54.68,55.0,74300.0,55.14,55.17,54.68,55.0,74300.0
2012-07-12 09:40:00,54.91,54.96,54.42,54.5,74400.0,54.91,54.96,54.42,54.5,74400.0
2012-07-12 09:45:00,54.48,54.69,54.45,54.54,86400.0,54.48,54.69,54.45,54.54,86400.0
2012-07-12 09:50:00,54.55,54.62,54.49,54.52,33700.0,54.55,54.62,54.49,54.52,33700.0
2012-07-12 09:55:00,54.5,54.58,54.17,54.34,102700.0,54.5,54.58,54.17,54.34,102700.0
2012-07-12 10:00:00,54.33,54.44,54.07,54.33,158600.0,54.33,54.44,54.07,54.33,158600.0
2012-07-12 10:05:00,54.33,54.38,54.13,54.28,96500.0,54.33,54.38,54.13,54.28,96500.0
2012-07-12 10:10:00,54.25,54.27,54.05,54.2,75000.0,54.25,54.27,54.05,54.2,75000.0
2012-07-12 10:15:00,54.19,54.19,53.88,53.99,102800.0,54.19,54.19,53.88,53.99,102800.0
2012-07-12 10:20:00,53.96,54.04,53.79,53.93,81400.0,53.96,54.04,53.79,53.93,81400.0
2012-07-12 10:25:00,53.99,54.21,53.87,54.15,62300.0,53.99,54.21,53.87,54.15,62300.0
2012-07-12 10:30:00,54.15,54.21,54.01,54.08,38700.0,54.15,54.21,54.01,54.08,38700.0
2012-07-12 10:35:00,54.12,54.13,53.9,54.01,43600.0,54.12,54.13,53.9,54.01,43600.0
2012-07-12 10:40:00,54.01,54.07,53.9,53.99,22100.0,54.01,54.07,53.9,53.99,22100.0
2012-07-12 10:45:00,53.96,54.25,53.93,54.2,145000.0,53.96,54.25,53.93,54.2,145000.0
2012-07-12 10:50:00,54.2,54.45,54.16,54.32,83900.0,54.2,54.45,54.16,54.32,83900.0
2012-07-12 10:55:00,54.32,54.52,54.28,54.44,51200.0,54.32,54.52,54.28,54.44,51200.0
2012-07-12 11:00:00,54.43,54.51,54.38,54.48,28900.0,54.43,54.51,54.38,54.48,28900.0
2012-07-12 11:05:00,54.49,54.51,54.35,54.42,28600.0,54.49,54.51,54.35,54.42,28600.0
2012-07-12 11:10:00,54.4,54.4,54.0,54.13,74300.0,54.4,54.4,54.0,54.13,74300.0
2012-07-12 11:15:00,54.08,54.15,54.02,54.09,23800.0,54.08,54.15,54.02,54.09,23800.0
2012-07-12 11:20:00,54.12,54.2,54.05,54.14,50800.0,54.12,54.2,54.05,54.14,50800.0
2012-07-12 11:25:00,54.14,54.77,54.07,54.5,132500.0,54.14,54.77,54.07,54.5,132500.0
2012-07-12 11:30:00,54.55,54.75,54.55,54.58,22800.0,54.55,54.75,54.55,54.58,22800.0
2012-07-12 11:35:00,54.6,54.63,54.33,54.33,30700.0,54.6,54.63,54.33,54.33,30700.0
2012-07-12 11:40:00,54.43,54.63,54.43,54.61,15600.0,54.43,54.63,54.43,54.61,15600.0
2012-07-12 11:45:00,54.62,54.63,54.5,54.61,27900.0,54.62,54.63,54.5,54.61,27900.0
2012-07-12 11:50:00,54.61,54.64,54.5,54.63,22200.0,54.61,54.64,54.5,54.63,22200.0
2012-07-12 11:55:00,54.64,54.94,54.63,54.9,46900.0,54.64,54.94,54.63,54.9,46900.0
2012-07-12 12:00:00,54.93,55.05,54.9,55.03,53700.0,54.93,55.05,54.9,55.03,53700.0
2012-07-12 12:05:00,55.03,55.14,54.83,54.84,34400.0,55.03,55.14,54.83,54.84,34400.0
2012-07-12 12:10:00,54.84,54.85,54.58,54.58,19800.0,54.84,54.85,54.58,54.58,19800.0
2012-07-12 12:15:00,54.58,54.69,54.44,54.46,21400.0,54.58,54.69,54.44,54.46,21400.0
2012-07-12 12:20:00,54.47,54.54,54.39,54.45,12900.0,54.47,54.54,54.39,54.45,12900.0
2012-07-12 12:25:00,54.44,54.52,54.43,54.48,14500.0,54.44,54.52,54.43,54.48,14500.0
2012-07-12 12:30:00,54.48,54.63,54.46,54.51,15100.0,54.48,54.63,54.46,54.51,15100.0
2012-07-12 12:35:00,54.52,54.53,54.25,54.3,23700.0,54.52,54.53,54.25,54.3,23700.0
2012-07-12 12:40:00,54.3,54.35,54.22,54.25,24000.0,54.3,54.35,54.22,54.25,24000.0
2012-07-12 12:45:00,54.25,54.34,54.24,54.31,24700.0,54.25,54.34,54.24,54.31,24700.0
2012-07-12 12:50:00,54.31,54.31,54.18,54.23,17400.0,54.31,54.31,54.18,54.23,17400.0
2012-07-12 12:55:00,54.25,54.41,54.15,54.37,18700.0,54.25,54.41,54.15,54.37,18700.0
2012-07-12 13:00:00,54.4,54.41,54.29,54.37,19000.0,54.4,54.41,54.29,54.37,19000.0
2012-07-12 13:05:00,54.36,54.52,54.36,54.48,26900.0,54.36,54.52,54.36,54.48,26900.0
2012-07-12 13:10:00,54.5,54.93,54.5,54.91,25800.0,54.5,54.93,54.5,54.91,25800.0
2012-07-12 13:15:00,54.93,54.96,54.76,54.77,22300.0,54.93,54.96,54.76,54.77,22300.0
2012-07-12 13:20:00,54.83,55.17,54.79,55.0,45800.0,54.83,55.17,54.79,55.0,45800.0
2012-07-12 13:25:00,54.95,55.17,54.92,55.0,27600.0,54.95,55.17,54.92,55.0,27600.0
2012-07-12 13:30:00,55.03,55.22,55.02,55.22,16300.0,55.03,55.22,55.02,55.22,16300.0
2012-07-12 13:35:00,55.19,55.41,55.1,55.32,40000.0,55.19,55.41,55.1,55.32,40000.0
2012-07-12 13:40:00,55.33,55.62,55.24,55.37,52700.0,55.33,55.62,55.24,55.37,52700.0
2012-07-12 13:45:00,55.39,55.47,55.3,55.44,44300.0,55.39,55.47,55.3,55.44,44300.0
2012-07-12 13:50:00,55.43,55.64,55.41,55.52,53500.0,55.43,55.64,55.41,55.52,53500.0
2012-07-12 13:55:00,55.5,55.54,55.24,55.28,34900.0,55.5,55.54,55.24,55.28,34900.0
2012-07-12 14:00:00,55.26,55.32,55.08,55.1,25200.0,55.26,55.32,55.08,55.1,25200.0
2012-07-12 14:05:00,55.07,55.31,55.01,55.3,27400.0,55.07,55.31,55.01,55.3,27400.0
2012-07-12 14:10:00,55.31,55.31,55.0,55.24,23300.0,55.31,55.31,55.0,55.24,23300.0
2012-07-12 14:15:00,55.19,55.32,55.15,55.22,15000.0,55.19,55.32,55.15,55.22,15000.0
2012-07-12 14:20:00,55.2,55.25,55.12,55.18,15800.0,55.2,55.25,55.12,55.18,15800.0
2012-07-12 14:25:00,55.2,55.31,55.2,55.27,21200.0,55.2,55.31,55.2,55.27,21200.0
2012-07-12 14:30:00,55.26,55.42,55.26,55.31,29400.0,55.26,55.42,55.26,55.31,29400.0
2012-07-12 14:35:00,55.35,55.44,55.33,55.42,11200.0,55.35,55.44,55.33,55.42,11200.0
2012-07-12 14:40:00,55.44,55.47,55.18,55.24,30200.0,55.44,55.47,55.18,55.24,30200.0
2012-07-12 14:45:00,55.23,55.24,55.07,55.15,11600.0,55.23,55.24,55.07,55.15,11600.0
2012-07-12 14:50:00,55.16,55.24,55.13,55.16,27200.0,55.16,55.24,55.13,55.16,27200.0
2012-07-12 14:55:00,55.18,55.24,55.11,55.15,18800.0,55.18,55.24,55.11,55.15,18800.0
2012-07-12 15:00:00,55.15,55.18,55.06,55.17,26500.0,55.15,55.18,55.06,55.17,26500.0
2012-07-12 15:05:00,55.12,55.36,55.12,55.33,27200.0,55.12,55.36,55.12,55.33,27200.0
2012-07-12 15:10:00,55.36,55.52,55.21,55.23,58100.0,55.36,55.52,55.21,55.23,58100.0
2012-07-12 15:15:00,55.23,55.24,55.04,55.15,63100.0,55.23,55.24,55.04,55.15,63100.0
2012-07-12 15:20:00,55.16,55.33,55.16,55.33,50300.0,55.16,55.33,55.16,55.33,50300.0
2012-07-12 15:25:00,55.33,55.33,55.22,55.23,37800.0,55.33,55.33,55.22,55.23,37800.0
2012-07-12 15:30:00,55.23,55.25,55.04,55.05,78900.0,55.23,55.25,55.04,55.05,78900.0
2012-07-12 15:35:00,55.05,55.14,54.94,54.99,66100.0,55.05,55.14,54.94,54.99,66100.0
2012-07-12 15:40:00,54.98,55.3,54.92,55.29,106100.0,54.98,55.3,54.92,55.29,106100.0
2012-07-12 15:45:00,55.28,55.31,55.06,55.08,79700.0,55.28,55.31,55.06,55.08,79700.0
2012-07-12 15:50:00,55.08,55.11,54.9,54.99,119900.0,55.08,55.11,54.9,54.99,119900.0
2012-07-12 15:55:00,54.98,55.0,54.95,55.0,122300.0,54.98,55.0,54.95,55.0,122300.0
2012-07-13 09:30:00,55.52,55.77,55.09,55.09,83900.0,55.52,55.77,55.09,55.09,83900.0
2012-07-13 09:35:00,55.14,55.62,55.11,55.52,48800.0,55.14,55.62,55.11,55.52,48800.0
2012-07-13 09:40:00,55.61,55.7,55.37,55.52,62800.0,55.61,55.7,55.37,55.52,62800.0
2012-07-13 09:45:00,55.47,55.89,55.47,55.84,75200.0,55.47,55.89,55.47,55.84,75200.0
2012-07-13 09:50:00,55.85,55.9,55.57,55.57,57300.0,55.85,55.9,55.57,55.57,57300.0
2012-07-13 09:55:00,55.56,55.99,55.39,55.97,47900.0,55.56,55.99,55.39,55.97,47900.0
2012-07-13 10:00:00,55.96,56.31,55.83,56.27,75100.0,55.96,56.31,55.83,56.27,75100.0
2012-07-13 10:05:00,56.29,56.39,56.05,56.05,41200.0,56.29,56.39,56.05,56.05,41200.0
2012-07-13 10:10:00,56.06,56.37,55.89,56.32,73200.0,56.06,56.37,55.89,56.32,73200.0
2012-07-13 10:15:00,56.31,56.34,56.1,56.23,14800.0,56.31,56.34,56.1,56.23,14800.0
2012-07-13 10:20:00,56.25,56.26,56.08,56.13,19200.0,56.25,56.26,56.08,56.13,19200.0
2012-07-13 10:25:00,56.18,56.18,56.08,56.16,73100.0,56.18,56.18,56.08,56.16,73100.0
2012-07-13 10:30:00,56.16,56.5,56.04,56.48,153700.0,56.16,56.5,56.04,56.48,153700.0
2012-07-13 10:35:00,56.46,56.65,56.39,56.65,59700.0,56.46,56.65,56.39,56.65,59700.0
2012-07-13 10:40:00,56.66,56.66,56.35,56.44,26700.0,56.66,56.66,56.35,56.44,26700.0
2012-07-13 10:45:00,56.45,56.46,56.37,56.41,16700.0,56.45,56.46,56.37,56.41,16700.0
2012-07-13 10:50:00,56.43,56.47,56.36,56.46,19800.0,56.43,56.47,56.36,56.46,19800.0
2012-07-13 10:55:00,56.48,56.48,56.37,56.44,24800.0,56.48,56.48,56.37,56.44,24800.0
2012-07-13 11:00:00,56.41,56.48,56.35,56.4,20500.0,56.41,56.48,56.35,56.4,20500.0
2012-07-13 11:05:00,56.43,56.43,56.11,56.16,63800.0,56.43,56.43,56.11,56.16,63800.0
2012-07-13 11:10:00,56.11,56.15,55.95,56.0,37600.0,56.11,56.15,55.95,56.0,37600.0
2012-07-13 11:15:00,56.0,56.06,55.95,56.03,22000.0,56.0,56.06,55.95,56.03,22000.0
2012-07-13 11:20:00,56.02,56.03,55.95,55.95,19200.0,56.02,56.03,55.95,55.95,19200.0
2012-07-13 11:25:00,56.0,56.08,55.95,56.0,8100.0,56.0,56.08,55.95,56.0,8100.0
2012-07-13 11:30:00,55.99,56.31,55.96,56.31,62000.0,55.99,56.31,55.96,56.31,62000.0
2012-07-13 11:35:00,56.31,56.34,56.22,56.22,9900.0,56.31,56.34,56.22,56.22,9900.0
2012-07-13 11:40:00,56.23,56.31,56.19,56.25,7000.0,56.23,56.31,56.19,56.25,7000.0
2012-07-13 11:45:00,56.25,56.32,56.22,56.22,8300.0,56.25,56.32,56.22,56.22,8300.0
2012-07-13 11:50:00,56.19,56.27,56.14,56.18,5700.0,56.19,56.27,56.14,56.18,5700.0
2012-07-13 11:55:00,56.17,56.25,56.14,56.24,11600.0,56.17,56.25,56.14,56.24,11600.0
2012-07-13 12:00:00,56.21,56.31,56.21,56.27,8700.0,56.21,56.31,56.21,56.27,8700.0
2012-07-13 12:05:00,56.29,56.3,56.14,56.2,71000.0,56.29,56.3,56.14,56.2,71000.0
2012-07-13 12:10:00,56.22,56.31,56.21,56.24,7200.0,56.22,56.31,56.21,56.24,7200.0
2012-07-13 12:15:00,56.23,56.24,56.14,56.18,11700.0,56.23,56.24,56.14,56.18,11700.0
2012-07-13 12:20:00,56.16,56.19,56.07,56.15,25300.0,56.16,56.19,56.07,56.15,25300.0
2012-07-13 12:25:00,56.15,56.17,55.97,56.02,32900.0,56.15,56.17,55.97,56.02,32900.0
2012-07-13 12:30:00,56.02,56.09,55.94,56.06,21000.0,56.02,56.09,55.94,56.06,21000.0
2012-07-13 12:35:00,56.0,56.09,55.95,56.04,32400.0,56.0,56.09,55.95,56.04,32400.0
2012-07-13 12:40:00,56.04,56.05,55.99,56.03,117000.0,56.04,56.05,55.99,56.03,117000.0
2012-07-13 12:45:00,56.06,56.16,56.04,56.1,11800.0,56.06,56.16,56.04,56.1,11800.0
2012-07-13 12:50:00,56.09,56.15,56.05,56.1,9300.0,56.09,56.15,56.05,56.1,9300.0
2012-07-13 12:55:00,56.06,56.15,56.05,56.12,7400.0,56.06,56.15,56.05,56.12,7400.0
2012-07-13 13:00:00,56.11,56.15,56.03,56.15,8400.0,56.11,56.15,56.03,56.15,8400.0
2012-07-13 13:05:00,56.13,56.15,56.06,56.15,12800.0,56.13,56.15,56.06,56.15,12800.0
2012-07-13 13:10:00,56.12,56.16,56.03,56.09,17200.0,56.12,56.16,56.03,56.09,17200.0
2012-07-13 13:15:00,56.12,56.15,56.08,56.12,7300.0,56.12,56.15,56.08,56.12,7300.0
2012-07-13 13:20:00,56.12,56.15,56.08,56.1,8300.0,56.12,56.15,56.08,56.1,8300.0
2012-07-13 13:25:00,56.1,56.11,56.05,56.1,12300.0,56.1,56.11,56.05,56.1,12300.0
2012-07-13 13:30:00,56.11,56.11,56.05,56.05,7200.0,56.11,56.11,56.05,56.05,7200.0
2012-07-13 13:35:00,56.05,56.08,56.03,56.08,4700.0,56.05,56.08,56.03,56.08,4700.0
2012-07-13 13:40:00,56.09,56.14,56.07,56.13,7600.0,56.09,56.14,56.07,56.13,7600.0
2012-07-13 13:45:00,56.13,56.13,56.03,56.07,9600.0,56.13,56.13,56.03,56.07,9600.0
2012-07-13 13:50:00,56.08,56.17,56.06,56.11,11900.0,56.08,56.17,56.06,56.11,11900.0
2012-07-13 13:55:00,56.11,56.13,56.03,56.11,110800.0,56.11,56.13,56.03,56.11,110800.0
2012-07-13 14:00:00,56.11,56.17,56.11,56.12,8200.0,56.11,56.17,56.11,56.12,8200.0
2012-07-13 14:05:00,56.08,56.17,56.08,56.14,7100.0,56.08,56.17,56.08,56.14,7100.0
2012-07-13 14:10:00,56.15,56.15,56.08,56.12,6400.0,56.15,56.15,56.08,56.12,6400.0
2012-07-13 14:15:00,56.14,56.15,56.08,56.12,12000.0,56.14,56.15,56.08,56.12,12000.0
2012-07-13 14:20:00,56.11,56.17,56.11,56.14,55100.0,56.11,56.17,56.11,56.14,55100.0
2012-07-13 14:25:00,56.14,56.24,56.14,56.2,9400.0,56.14,56.24,56.14,56.2,9400.0
2012-07-13 14:30:00,56.19,56.28,56.12,56.12,17200.0,56.19,56.28,56.12,56.12,17200.0
2012-07-13 14:35:00,56.13,56.18,56.07,56.15,8600.0,56.13,56.18,56.07,56.15,8600.0
2012-07-13 14:40:00,56.19,56.25,56.15,56.16,12100.0,56.19,56.25,56.15,56.16,12100.0
2012-07-13 14:45:00,56.15,56.26,56.15,56.21,11000.0,56.15,56.26,56.15,56.21,11000.0
2012-07-13 14:50:00,56.23,56.26,56.2,56.22,3100.0,56.23,56.26,56.2,56.22,3100.0
2012-07-13 14:55:00,56.24,56.26,56.18,56.21,11700.0,56.24,56.26,56.18,56.21,11700.0
2012-07-13 15:00:00,56.19,56.32,56.17,56.25,20700.0,56.19,56.32,56.17,56.25,20700.0
2012-07-13 15:05:00,56.28,56.28,56.21,56.24,11500.0,56.28,56.28,56.21,56.24,11500.0
2012-07-13 15:10:00,56.22,56.35,56.22,56.35,110900.0,56.22,56.35,56.22,56.35,110900.0
2012-07-13 15:15:00,56.35,56.38,56.29,56.3,16300.0,56.35,56.38,56.29,56.3,16300.0
2012-07-13 15:20:00,56.3,56.3,56.27,56.3,23800.0,56.3,56.3,56.27,56.3,23800.0
2012-07-13 15:25:00,56.3,56.39,56.24,56.37,40000.0,56.3,56.39,56.24,56.37,40000.0
2012-07-13 15:30:00,56.37,56.49,56.32,56.43,33400.0,56.37,56.49,56.32,56.43,33400.0
2012-07-13 15:35:00,56.45,56.45,56.42,56.44,63600.0,56.45,56.45,56.42,56.44,63600.0
2012-07-13 15:40:00,56.45,56.45,56.37,56.41,68800.0,56.45,56.45,56.37,56.41,68800.0
2012-07-13 15:45:00,56.42,56.43,56.27,56.3,45000.0,56.42,56.43,56.27,56.3,45000.0
2012-07-13 15:50:00,56.3,56.31,56.17,56.21,82200.0,56.3,56.31,56.17,56.21,82200.0
2012-07-13 15:55:00,56.21,56.23,56.12,56.14,122300.0,56.21,56.23,56.12,56.14,122300.0
2012-07-16 09:30:00,55.82,56.02,55.39,55.46,34300.0,55.82,56.02,55.39,55.46,34300.0
2012-07-16 09:35:00,55.46,55.61,54.65,54.73,71000.0,55.46,55.61,54.65,54.73,71000.0
2012-07-16 09:40:00,54.75,55.15,54.73,54.81,38800.0,54.75,55.15,54.73,54.81,38800.0
2012-07-16 09:45:00,54.79,54.98,54.77,54.95,33100.0,54.79,54.98,54.77,54.95,33100.0
2012-07-16 09:50:00,54.96,55.25,54.88,55.03,45300.0,54.96,55.25,54.88,55.03,45300.0
2012-07-16 09:55:00,55.03,55.07,54.77,54.98,58700.0,55.03,55.07,54.77,54.98,58700.0
2012-07-16 10:00:00,54.97,55.04,54.86,54.86,34500.0,54.97,55.04,54.86,54.86,34500.0
2012-07-16 10:05:00,54.85,55.15,54.85,55.09,19200.0,54.85,55.15,54.85,55.09,19200.0
2012-07-16 10:10:00,55.1,55.35,55.03,55.17,72700.0,55.1,55.35,55.03,55.17,72700.0
2012-07-16 10:15:00,55.19,55.41,55.17,55.41,16300.0,55.19,55.41,55.17,55.41,16300.0
2012-07-16 10:20:00,55.41,55.56,55.28,55.53,24700.0,55.41,55.56,55.28,55.53,24700.0
2012-07-16 10:25:00,55.5,55.59,55.39,55.55,24000.0,55.5,55.59,55.39,55.55,24000.0
2012-07-16 10:30:00,55.55,55.64,55.53,55.61,26200.0,55.55,55.64,55.53,55.61,26200.0
2012-07-16 10:35:00,55.61,55.64,55.53,55.6,17400.0,55.61,55.64,55.53,55.6,17400.0
2012-07-16 10:40:00,55.6,55.6,55.36,55.49,19700.0,55.6,55.6,55.36,55.49,19700.0
2012-07-16 10:45:00,55.53,55.74,55.53,55.59,25300.0,55.53,55.74,55.53,55.59,25300.0
2012-07-16 10:50:00,55.58,55.61,55.49,55.56,17500.0,55.58,55.61,55.49,55.56,17500.0
2012-07-16 10:55:00,55.6,55.61,55.42,55.45,14900.0,55.6,55.61,55.42,55.45,14900.0
2012-07-16 11:00:00,55.45,55.57,55.45,55.52,36500.0,55.45,55.57,55.45,55.52,36500.0
2012-07-16 11:05:00,55.52,55.83,55.42,55.66,154700.0,55.52,55.83,55.42,55.66,154700.0
2012-07-16 11:10:00,55.65,55.93,55.65,55.92,15600.0,55.65,55.93,55.65,55.92,15600.0
2012-07-16 11:15:00,55.85,55.92,55.74,55.85,16200.0,55.85,55.92,55.74,55.85,16200.0
2012-07-16 11:20:00,55.9,55.9,55.74,55.74,4800.0,55.9,55.9,55.74,55.74,4800.0
2012-07-16 11:25:00,55.73,55.81,55.67,55.68,7000.0,55.73,55.81,55.67,55.68,7000.0
2012-07-16 11:30:00,55.67,55.69,55.51,55.51,10200.0,55.67,55.69,55.51,55.51,10200.0
2012-07-16 11:35:00,55.5,55.55,55.45,55.54,10800.0,55.5,55.55,55.45,55.54,10800.0
2012-07-16 11:40:00,55.57,55.63,55.42,55.44,17300.0,55.57,55.63,55.42,55.44,17300.0
2012-07-16 11:45:00,55.42,55.54,55.42,55.45,5900.0,55.42,55.54,55.42,55.45,5900.0
2012-07-16 11:50:00,55.45,55.54,55.41,55.47,11800.0,55.45,55.54,55.41,55.47,11800.0
2012-07-16 11:55:00,55.46,55.5,55.39,55.49,18000.0,55.46,55.5,55.39,55.49,18000.0
2012-07-16 12:00:00,55.47,55.66,55.42,55.57,13700.0,55.47,55.66,55.42,55.57,13700.0
2012-07-16 12:05:00,55.6,55.66,55.54,55.6,12500.0,55.6,55.66,55.54,55.6,12500.0
2012-07-16 12:10:00,55.57,55.58,55.48,55.52,9300.0,55.57,55.58,55.48,55.52,9300.0
2012-07-16 12:15:00,55.5,55.56,55.39,55.48,32400.0,55.5,55.56,55.39,55.48,32400.0
2012-07-16 12:20:00,55.48,55.5,55.28,55.35,109000.0,55.48,55.5,55.28,55.35,109000.0
2012-07-16 12:25:00,55.32,55.35,55.25,55.3,14800.0,55.32,55.35,55.25,55.3,14800.0
2012-07-16 12:30:00,55.3,55.38,55.3,55.31,12400.0,55.3,55.38,55.3,55.31,12400.0
2012-07-16 12:35:00,55.31,55.31,55.1,55.15,14400.0,55.31,55.31,55.1,55.15,14400.0
2012-07-16 12:40:00,55.15,55.22,55.13,55.17,9800.0,55.15,55.22,55.13,55.17,9800.0
2012-07-16 12:45:00,55.17,55.21,55.13,55.19,20300.0,55.17,55.21,55.13,55.19,20300.0
2012-07-16 12:50:00,55.19,55.34,55.16,55.32,14200.0,55.19,55.34,55.16,55.32,14200.0
2012-07-16 12:55:00,55.32,55.43,55.31,55.41,5800.0,55.32,55.43,55.31,55.41,5800.0
2012-07-16 13:00:00,55.4,55.42,55.31,55.38,7200.0,55.4,55.42,55.31,55.38,7200.0
2012-07-16 13:05:00,55.38,55.43,55.34,55.37,11600.0,55.38,55.43,55.34,55.37,11600.0
2012-07-16 13:10:00,55.38,55.47,55.3,55.45,24100.0,55.38,55.47,55.3,55.45,24100.0
2012-07-16 13:15:00,55.45,55.48,55.32,55.4,18200.0,55.45,55.48,55.32,55.4,18200.0
2012-07-16 13:20:00,55.4,55.48,55.37,55.45,7300.0,55.4,55.48,55.37,55.45,7300.0
2012-07-16 13:25:00,55.45,55.58,55.45,55.54,8200.0,55.45,55.58,55.45,55.54,8200.0
2012-07-16 13:30:00,55.56,55.6,55.41,55.41,31200.0,55.56,55.6,55.41,55.41,31200.0
2012-07-16 13:35:00,55.42,55.42,55.36,55.36,4700.0,55.42,55.42,55.36,55.36,4700.0
2012-07-16 13:40:00,55.34,55.49,55.3,55.47,11400.0,55.34,55.49,55.3,55.47,11400.0
2012-07-16 13:45:00,55.45,55.6,55.42,55.42,35900.0,55.45,55.6,55.42,55.42,35900.0
2012-07-16 13:50:00,55.45,55.55,55.45,55.51,7100.0,55.45,55.55,55.45,55.51,7100.0
2012-07-16 13:55:00,55.51,55.58,55.43,55.43,11000.0,55.51,55.58,55.43,55.43,11000.0
2012-07-16 14:00:00,55.42,55.51,55.39,55.43,10600.0,55.42,55.51,55.39,55.43,10600.0
2012-07-16 14:05:00,55.44,55.51,55.38,55.41,24700.0,55.44,55.51,55.38,55.41,24700.0
2012-07-16 14:10:00,55.41,55.44,55.39,55.4,6500.0,55.41,55.44,55.39,55.4,6500.0
2012-07-16 14:15:00,55.37,55.59,55.37,55.56,24500.0,55.37,55.59,55.37,55.56,24500.0
2012-07-16 14:20:00,55.55,55.56,55.46,55.49,13400.0,55.55,55.56,55.46,55.49,13400.0
2012-07-16 14:25:00,55.51,55.54,55.46,55.47,16400.0,55.51,55.54,55.46,55.47,16400.0
2012-07-16 14:30:00,55.51,55.56,55.44,55.45,19500.0,55.51,55.56,55.44,55.45,19500.0
2012-07-16 14:35:00,55.44,55.58,55.44,55.56,9100.0,55.44,55.58,55.44,55.56,9100.0
2012-07-16 14:40:00,55.57,55.64,55.49,55.58,22900.0,55.57,55.64,55.49,55.58,22900.0
2012-07-16 14:45:00,55.6,55.65,55.56,55.58,20900.0,55.6,55.65,55.56,55.58,20900.0
2012-07-16 14:50:00,55.58,55.66,55.45,55.52,14900.0,55.58,55.66,55.45,55.52,14900.0
2012-07-16 14:55:00,55.53,55.57,55.52,55.53,11500.0,55.53,55.57,55.52,55.53,11500.0
2012-07-16 15:00:00,55.54,55.63,55.47,55.63,12300.0,55.54,55.63,55.47,55.63,12300.0
2012-07-16 15:05:00,55.6,55.61,55.49,55.49,17900.0,55.6,55.61,55.49,55.49,17900.0
2012-07-16 15:10:00,55.45,55.48,55.38,55.45,9300.0,55.45,55.48,55.38,55.45,9300.0
2012-07-16 15:15:00,55.45,55.53,55.43,55.46,83100.0,55.45,55.53,55.43,55.46,83100.0
2012-07-16 15:20:00,55.47,55.52,55.41,55.48,58200.0,55.47,55.52,55.41,55.48,58200.0
2012-07-16 15:25:00,55.52,55.55,55.39,55.39,29800.0,55.52,55.55,55.39,55.39,29800.0
2012-07-16 15:30:00,55.39,55.58,55.38,55.55,28400.0,55.39,55.58,55.38,55.55,28400.0
2012-07-16 15:35:00,55.53,55.54,55.35,55.41,36700.0,55.53,55.54,55.35,55.41,36700.0
2012-07-16 15:40:00,55.39,55.43,55.27,55.34,44300.0,55.39,55.43,55.27,55.34,44300.0
2012-07-16 15:45:00,55.34,55.37,55.18,55.35,53000.0,55.34,55.37,55.18,55.35,53000.0
2012-07-16 15:50:00,55.35,55.42,55.31,55.42,40900.0,55.35,55.42,55.31,55.42,40900.0
2012-07-16 15:55:00,55.42,55.43,55.31,55.43,66700.0,55.42,55.43,55.31,55.43,66700.0
2012-07-17 09:30:00,55.53,55.75,55.47,55.7,26000.0,55.53,55.75,55.47,55.7,26000.0
2012-07-17 09:35:00,55.67,55.73,55.57,55.66,21200.0,55.67,55.73,55.57,55.66,21200.0
2012-07-17 09:40:00,55.63,55.68,55.34,55.44,23300.0,55.63,55.68,55.34,55.44,23300.0
2012-07-17 09:45:00,55.4,55.48,55.0,55.03,93700.0,55.4,55.48,55.0,55.03,93700.0
2012-07-17 09:50:00,55.12,55.23,54.99,55.23,41500.0,55.12,55.23,54.99,55.23,41500.0
2012-07-17 09:55:00,55.23,55.44,55.23,55.44,31600.0,55.23,55.44,55.23,55.44,31600.0
2012-07-17 10:00:00,55.46,55.6,55.27,55.29,52500.0,55.46,55.6,55.27,55.29,52500.0
2012-07-17 10:05:00,55.28,55.28,54.9,55.12,47900.0,55.28,55.28,54.9,55.12,47900.0
2012-07-17 10:10:00,55.12,55.5,55.0,55.29,125600.0,55.12,55.5,55.0,55.29,125600.0
2012-07-17 10:15:00,55.29,55.47,55.29,55.46,264400.0,55.29,55.47,55.29,55.46,264400.0
2012-07-17 10:20:00,55.46,55.54,55.38,55.38,30200.0,55.46,55.54,55.38,55.38,30200.0
2012-07-17 10:25:00,55.38,55.53,55.25,55.46,42400.0,55.38,55.53,55.25,55.46,42400.0
2012-07-17 10:30:00,55.47,55.62,55.4,55.6,25700.0,55.47,55.62,55.4,55.6,25700.0
2012-07-17 10:35:00,55.6,55.65,55.44,55.47,24100.0,55.6,55.65,55.44,55.47,24100.0
2012-07-17 10:40:00,55.46,55.53,55.3,55.31,37500.0,55.46,55.53,55.3,55.31,37500.0
2012-07-17 10:45:00,55.31,55.32,55.1,55.12,34400.0,55.31,55.32,55.1,55.12,34400.0
2012-07-17 10:50:00,55.12,55.17,54.87,54.96,56100.0,55.12,55.17,54.87,54.96,56100.0
2012-07-17 10:55:00,54.96,55.0,54.83,54.9,31100.0,54.96,55.0,54.83,54.9,31100.0
2012-07-17 11:00:00,54.91,54.94,54.82,54.88,94800.0,54.91,54.94,54.82,54.88,94800.0
2012-07-17 11:05:00,54.9,55.02,54.85,54.94,21900.0,54.9,55.02,54.85,54.94,21900.0
2012-07-17 11:10:00,54.99,55.03,54.7,54.71,50200.0,54.99,55.03,54.7,54.71,50200.0
2012-07-17 11:15:00,54.71,54.84,54.7,54.8,9400.0,54.71,54.84,54.7,54.8,9400.0
2012-07-17 11:20:00,54.8,54.8,54.58,54.71,27600.0,54.8,54.8,54.58,54.71,27600.0
2012-07-17 11:25:00,54.69,54.75,54.67,54.69,8400.0,54.69,54.75,54.67,54.69,8400.0
2012-07-17 11:30:00,54.75,54.85,54.75,54.85,22700.0,54.75,54.85,54.75,54.85,22700.0
2012-07-17 11:35:00,54.85,54.99,54.82,54.88,124600.0,54.85,54.99,54.82,54.88,124600.0
2012-07-17 11:40:00,54.87,54.89,54.82,54.87,24200.0,54.87,54.89,54.82,54.87,24200.0
2012-07-17 11:45:00,54.89,54.9,54.67,54.72,56000.0,54.89,54.9,54.67,54.72,56000.0
2012-07-17 11:50:00,54.77,54.77,54.65,54.77,13400.0,54.77,54.77,54.65,54.77,13400.0
2012-07-17 11:55:00,54.77,54.84,54.77,54.8,14400.0,54.77,54.84,54.77,54.8,14400.0
2012-07-17 12:00:00,54.8,54.97,54.8,54.85,20100.0,54.8,54.97,54.8,54.85,20100.0
2012-07-17 12:05:00,54.87,54.99,54.78,54.86,24600.0,54.87,54.99,54.78,54.86,24600.0
2012-07-17 12:10:00,54.86,54.9,54.81,54.81,6500.0,54.86,54.9,54.81,54.81,6500.0
2012-07-17 12:15:00,54.85,54.92,54.85,54.87,12400.0,54.85,54.92,54.85,54.87,12400.0
2012-07-17 12:20:00,54.9,54.92,54.83,54.86,15600.0,54.9,54.92,54.83,54.86,15600.0
2012-07-17 12:25:00,54.86,54.93,54.84,54.89,14700.0,54.86,54.93,54.84,54.89,14700.0
2012-07-17 12:30:00,54.88,54.92,54.83,54.87,12400.0,54.88,54.92,54.83,54.87,12400.0
2012-07-17 12:35:00,54.86,54.88,54.81,54.86,6100.0,54.86,54.88,54.81,54.86,6100.0
2012-07-17 12:40:00,54.86,54.86,54.8,54.84,2500.0,54.86,54.86,54.8,54.84,2500.0
2012-07-17 12:45:00,54.81,54.9,54.81,54.84,6600.0,54.81,54.9,54.81,54.84,6600.0
2012-07-17 12:50:00,54.83,54.88,54.8,54.8,6400.0,54.83,54.88,54.8,54.8,6400.0
2012-07-17 12:55:00,54.78,54.8,54.65,54.65,43400.0,54.78,54.8,54.65,54.65,43400.0
2012-07-17 13:00:00,54.64,54.65,54.52,54.58,30600.0,54.64,54.65,54.52,54.58,30600.0
2012-07-17 13:05:00,54.59,54.65,54.53,54.58,18000.0,54.59,54.65,54.53,54.58,18000.0
2012-07-17 13:10:00,54.57,54.6,54.45,54.55,21500.0,54.57,54.6,54.45,54.55,21500.0
2012-07-17 13:15:00,54.53,54.61,54.49,54.5,14200.0,54.53,54.61,54.49,54.5,14200.0
2012-07-17 13:20:00,54.51,54.65,54.4,54.65,21300.0,54.51,54.65,54.4,54.65,21300.0
2012-07-17 13:25:00,54.66,54.66,54.57,54.58,52100.0,54.66,54.66,54.57,54.58,52100.0
2012-07-17 13:30:00,54.63,54.66,54.59,54.61,11700.0,54.63,54.66,54.59,54.61,11700.0
2012-07-17 13:35:00,54.61,54.68,54.56,54.58,25900.0,54.61,54.68,54.56,54.58,25900.0
2012-07-17 13:40:00,54.57,54.69,54.57,54.64,13100.0,54.57,54.69,54.57,54.64,13100.0
2012-07-17 13:45:00,54.64,54.68,54.6,54.62,24600.0,54.64,54.68,54.6,54.62,24600.0
2012-07-17 13:50:00,54.62,54.68,54.58,54.68,26800.0,54.62,54.68,54.58,54.68,26800.0
2012-07-17 13:55:00,54.66,54.74,54.59,54.74,42800.0,54.66,54.74,54.59,54.74,42800.0
2012-07-17 14:00:00,54.74,54.75,54.65,54.69,25800.0,54.74,54.75,54.65,54.69,25800.0
2012-07-17 14:05:00,54.68,54.72,54.63,54.65,13600.0,54.68,54.72,54.63,54.65,13600.0
2012-07-17 14:10:00,54.63,54.7,54.6,54.69,7900.0,54.63,54.7,54.6,54.69,7900.0
2012-07-17 14:15:00,54.7,54.71,54.61,54.68,16900.0,54.7,54.71,54.61,54.68,16900.0
2012-07-17 14:20:00,54.67,54.72,54.64,54.71,22100.0,54.67,54.72,54.64,54.71,22100.0
2012-07-17 14:25:00,54.68,54.7,54.56,54.7,22400.0,54.68,54.7,54.56,54.7,22400.0
2012-07-17 14:30:00,54.7,54.79,54.6,54.71,20700.0,54.7,54.79,54.6,54.71,20700.0
2012-07-17 14:35:00,54.7,54.71,54.55,54.58,25400.0,54.7,54.71,54.55,54.58,25400.0
2012-07-17 14:40:00,54.58,54.64,54.52,54.63,39500.0,54.58,54.64,54.52,54.63,39500.0
2012-07-17 14:45:00,54.62,54.66,54.47,54.6,26100.0,54.62,54.66,54.47,54.6,26100.0
2012-07-17 14:50:00,54.6,54.62,54.54,54.54,25100.0,54.6,54.62,54.54,54.54,25100.0
2012-07-17 14:55:00,54.54,54.6,54.41,54.55,83000.0,54.54,54.6,54.41,54.55,83000.0
2012-07-17 15:00:00,54.54,54.62,54.51,54.54,104300.0,54.54,54.62,54.51,54.54,104300.0
2012-07-17 15:05:00,54.54,54.64,54.5,54.53,59200.0,54.54,54.64,54.5,54.53,59200.0
2012-07-17 15:10:00,54.53,54.62,54.51,54.53,24800.0,54.53,54.62,54.51,54.53,24800.0
2012-07-17 15:15:00,54.52,54.66,54.5,54.58,25000.0,54.52,54.66,54.5,54.58,25000.0
2012-07-17 15:20:00,54.58,54.63,54.52,54.59,31500.0,54.58,54.63,54.52,54.59,31500.0
2012-07-17 15:25:00,54.59,54.61,54.44,54.44,40200.0,54.59,54.61,54.44,54.44,40200.0
2012-07-17 15:30:00,54.47,54.58,54.46,54.56,42500.0,54.47,54.58,54.46,54.56,42500.0
2012-07-17 15:35:00,54.55,54.56,54.35,54.39,84500.0,54.55,54.56,54.35,54.39,84500.0
2012-07-17 15:40:00,54.39,54.44,54.25,54.31,61800.0,54.39,54.44,54.25,54.31,61800.0
2012-07-17 15:45:00,54.29,54.38,54.09,54.11,95200.0,54.29,54.38,54.09,54.11,95200.0
2012-07-17 15:50:00,54.1,54.5,54.1,54.39,120700.0,54.1,54.5,54.1,54.39,120700.0
2012-07-17 15:55:00,54.36,54.41,54.3,54.37,108700.0,54.36,54.41,54.3,54.37,108700.0
2012-07-18 09:30:00,54.15,54.27,54.0,54.19,39800.0,54.15,54.27,54.0,54.19,39800.0
2012-07-18 09:35:00,54.31,54.56,54.26,54.39,83300.0,54.31,54.56,54.26,54.39,83300.0
2012-07-18 09:40:00,54.4,54.75,54.33,54.65,55600.0,54.4,54.75,54.33,54.65,55600.0
2012-07-18 09:45:00,54.66,54.66,54.3,54.38,30200.0,54.66,54.66,54.3,54.38,30200.0
2012-07-18 09:50:00,54.43,54.76,54.19,54.63,28400.0,54.43,54.76,54.19,54.63,28400.0
2012-07-18 09:55:00,54.61,54.74,54.47,54.56,30800.0,54.61,54.74,54.47,54.56,30800.0
2012-07-18 10:00:00,54.56,54.92,54.49,54.82,56200.0,54.56,54.92,54.49,54.82,56200.0
2012-07-18 10:05:00,54.79,54.79,54.55,54.63,28200.0,54.79,54.79,54.55,54.63,28200.0
2012-07-18 10:10:00,54.65,54.7,54.5,54.57,17300.0,54.65,54.7,54.5,54.57,17300.0
2012-07-18 10:15:00,54.59,54.92,54.59,54.92,13300.0,54.59,54.92,54.59,54.92,13300.0
2012-07-18 10:20:00,54.9,55.0,54.6,54.94,31900.0,54.9,55.0,54.6,54.94,31900.0
2012-07-18 10:25:00,54.93,54.94,54.8,54.84,10800.0,54.93,54.94,54.8,54.84,10800.0
2012-07-18 10:30:00,54.82,54.9,54.75,54.75,11400.0,54.82,54.9,54.75,54.75,11400.0
2012-07-18 10:35:00,54.75,54.98,54.75,54.87,199400.0,54.75,54.98,54.75,54.87,199400.0
2012-07-18 10:40:00,54.89,54.91,54.64,54.78,214300.0,54.89,54.91,54.64,54.78,214300.0
2012-07-18 10:45:00,54.79,54.99,54.75,54.91,13800.0,54.79,54.99,54.75,54.91,13800.0
2012-07-18 10:50:00,54.92,55.34,54.92,55.3,38800.0,54.92,55.34,54.92,55.3,38800.0
2012-07-18 10:55:00,55.3,55.36,55.23,55.23,18200.0,55.3,55.36,55.23,55.23,18200.0
2012-07-18 11:00:00,55.27,55.27,55.14,55.22,14700.0,55.27,55.27,55.14,55.22,14700.0
2012-07-18 11:05:00,55.22,55.38,55.12,55.38,33100.0,55.22,55.38,55.12,55.38,33100.0
2012-07-18 11:10:00,55.39,55.67,55.39,55.66,28300.0,55.39,55.67,55.39,55.66,28300.0
2012-07-18 11:15:00,55.66,55.67,55.56,55.6,20500.0,55.66,55.67,55.56,55.6,20500.0
2012-07-18 11:20:00,55.59,55.66,55.59,55.64,10600.0,55.59,55.66,55.59,55.64,10600.0
2012-07-18 11:25:00,55.63,55.69,55.52,55.69,24500.0,55.63,55.69,55.52,55.69,24500.0
2012-07-18 11:30:00,55.68,55.95,55.68,55.93,33200.0,55.68,55.95,55.68,55.93,33200.0
2012-07-18 11:35:00,55.93,56.17,55.93,56.16,44800.0,55.93,56.17,55.93,56.16,44800.0
2012-07-18 11:40:00,56.14,56.24,56.02,56.22,32900.0,56.14,56.24,56.02,56.22,32900.0
2012-07-18 11:45:00,56.22,56.23,56.1,56.21,31700.0,56.22,56.23,56.1,56.21,31700.0
2012-07-18 11:50:00,56.21,56.58,56.2,56.57,45900.0,56.21,56.58,56.2,56.57,45900.0
2012-07-18 11:55:00,56.58,57.1,56.54,56.91,155400.0,56.58,57.1,56.54,56.91,155400.0
2012-07-18 12:00:00,56.89,56.9,56.45,56.76,86700.0,56.89,56.9,56.45,56.76,86700.0
2012-07-18 12:05:00,56.76,57.0,56.7,56.87,41200.0,56.76,57.0,56.7,56.87,41200.0
2012-07-18 12:10:00,56.86,57.1,56.66,57.0,65100.0,56.86,57.1,56.66,57.0,65100.0
2012-07-18 12:15:00,56.97,57.15,56.81,56.97,82000.0,56.97,57.15,56.81,56.97,82000.0
2012-07-18 12:20:00,57.02,57.28,56.99,57.24,54500.0,57.02,57.28,56.99,57.24,54500.0
2012-07-18 12:25:00,57.23,57.48,57.06,57.06,93100.0,57.23,57.48,57.06,57.06,93100.0
2012-07-18 12:30:00,57.06,57.15,57.01,57.04,42000.0,57.06,57.15,57.01,57.04,42000.0
2012-07-18 12:35:00,57.05,57.27,56.95,57.23,45700.0,57.05,57.27,56.95,57.23,45700.0
2012-07-18 12:40:00,57.21,57.35,57.11,57.23,49400.0,57.21,57.35,57.11,57.23,49400.0
2012-07-18 12:45:00,57.28,57.4,57.23,57.39,47200.0,57.28,57.4,57.23,57.39,47200.0
2012-07-18 12:50:00,57.37,57.38,57.22,57.35,19800.0,57.37,57.38,57.22,57.35,19800.0
2012-07-18 12:55:00,57.35,57.39,57.32,57.34,24600.0,57.35,57.39,57.32,57.34,24600.0
2012-07-18 13:00:00,57.34,57.44,57.21,57.3,30000.0,57.34,57.44,57.21,57.3,30000.0
2012-07-18 13:05:00,57.31,57.4,57.24,57.4,14900.0,57.31,57.4,57.24,57.4,14900.0
2012-07-18 13:10:00,57.36,57.43,57.34,57.37,13800.0,57.36,57.43,57.34,57.37,13800.0
2012-07-18 13:15:00,57.38,57.43,57.25,57.26,13500.0,57.38,57.43,57.25,57.26,13500.0
2012-07-18 13:20:00,57.26,57.35,57.18,57.26,30400.0,57.26,57.35,57.18,57.26,30400.0
2012-07-18 13:25:00,57.24,57.26,56.9,56.96,49500.0,57.24,57.26,56.9,56.96,49500.0
2012-07-18 13:30:00,56.95,57.15,56.9,57.1,45600.0,56.95,57.15,56.9,57.1,45600.0
2012-07-18 13:35:00,57.09,57.26,57.07,57.19,20100.0,57.09,57.26,57.07,57.19,20100.0
2012-07-18 13:40:00,57.19,57.39,57.19,57.39,31500.0,57.19,57.39,57.19,57.39,31500.0
2012-07-18 13:45:00,57.4,57.5,57.32,57.48,56800.0,57.4,57.5,57.32,57.48,56800.0
2012-07-18 13:50:00,57.48,57.62,57.43,57.56,116800.0,57.48,57.62,57.43,57.56,116800.0
2012-07-18 13:55:00,57.56,57.58,57.42,57.43,51600.0,57.56,57.58,57.42,57.43,51600.0
2012-07-18 14:00:00,57.5,57.71,57.46,57.57,61400.0,57.5,57.71,57.46,57.57,61400.0
2012-07-18 14:05:00,57.52,57.59,57.43,57.52,31500.0,57.52,57.59,57.43,57.52,31500.0
2012-07-18 14:10:00,57.51,57.73,57.48,57.71,40900.0,57.51,57.73,57.48,57.71,40900.0
2012-07-18 14:15:00,57.71,58.19,57.69,57.97,138300.0,57.71,58.19,57.69,57.97,138300.0
2012-07-18 14:20:00,57.97,58.06,57.68,57.68,60200.0,57.97,58.06,57.68,57.68,60200.0
2012-07-18 14:25:00,57.7,57.83,57.6,57.64,34700.0,57.7,57.83,57.6,57.64,34700.0
2012-07-18 14:30:00,57.63,57.63,57.46,57.51,31300.0,57.63,57.63,57.46,57.51,31300.0
2012-07-18 14:35:00,57.52,57.52,57.44,57.51,11200.0,57.52,57.52,57.44,57.51,11200.0
2012-07-18 14:40:00,57.51,57.57,57.4,57.5,94400.0,57.51,57.57,57.4,57.5,94400.0
2012-07-18 14:45:00,57.52,57.75,57.49,57.64,44300.0,57.52,57.75,57.49,57.64,44300.0
2012-07-18 14:50:00,57.6,57.61,57.5,57.59,23000.0,57.6,57.61,57.5,57.59,23000.0
2012-07-18 14:55:00,57.55,57.72,57.53,57.67,29400.0,57.55,57.72,57.53,57.67,29400.0
2012-07-18 15:00:00,57.69,57.96,57.67,57.78,71000.0,57.69,57.96,57.67,57.78,71000.0
2012-07-18 15:05:00,57.82,57.86,57.6,57.62,39500.0,57.82,57.86,57.6,57.62,39500.0
2012-07-18 15:10:00,57.65,57.69,57.58,57.64,30100.0,57.65,57.69,57.58,57.64,30100.0
2012-07-18 15:15:00,57.63,57.66,57.52,57.52,58000.0,57.63,57.66,57.52,57.52,58000.0
2012-07-18 15:20:00,57.51,57.62,57.39,57.42,39900.0,57.51,57.62,57.39,57.42,39900.0
2012-07-18 15:25:00,57.4,57.49,57.3,57.46,43800.0,57.4,57.49,57.3,57.46,43800.0
2012-07-18 15:30:00,57.46,57.64,57.43,57.52,48800.0,57.46,57.64,57.43,57.52,48800.0
2012-07-18 15:35:00,57.5,57.52,57.34,57.35,37100.0,57.5,57.52,57.34,57.35,37100.0
2012-07-18 15:40:00,57.39,57.44,57.31,57.35,41100.0,57.39,57.44,57.31,57.35,41100.0
2012-07-18 15:45:00,57.33,57.4,57.18,57.21,65400.0,57.33,57.4,57.18,57.21,65400.0
2012-07-18 15:50:00,57.21,57.25,57.11,57.14,84900.0,57.21,57.25,57.11,57.14,84900.0
2012-07-18 15:55:00,57.14,57.2,57.1,57.16,122700.0,57.14,57.2,57.1,57.16,122700.0
2012-07-19 09:30:00,57.8,58.1,57.65,57.74,58900.0,57.8,58.1,57.65,57.74,58900.0
2012-07-19 09:35:00,57.66,58.29,57.52,58.16,77500.0,57.66,58.29,57.52,58.16,77500.0
2012-07-19 09:40:00,58.23,58.25,57.91,58.2,48200.0,58.23,58.25,57.91,58.2,48200.0
2012-07-19 09:45:00,58.24,58.31,58.11,58.29,30800.0,58.24,58.31,58.11,58.29,30800.0
2012-07-19 09:50:00,58.29,58.58,58.2,58.48,39700.0,58.29,58.58,58.2,58.48,39700.0
2012-07-19 09:55:00,58.52,58.57,58.33,58.48,23900.0,58.52,58.57,58.33,58.48,23900.0
2012-07-19 10:00:00,58.48,58.48,58.12,58.31,51500.0,58.48,58.48,58.12,58.31,51500.0
2012-07-19 10:05:00,58.26,58.45,58.19,58.38,59100.0,58.26,58.45,58.19,58.38,59100.0
2012-07-19 10:10:00,58.31,58.5,58.21,58.5,43100.0,58.31,58.5,58.21,58.5,43100.0
2012-07-19 10:15:00,58.5,58.52,58.31,58.32,60300.0,58.5,58.52,58.31,58.32,60300.0
2012-07-19 10:20:00,58.3,58.34,58.21,58.22,35300.0,58.3,58.34,58.21,58.22,35300.0
2012-07-19 10:25:00,58.25,58.3,58.14,58.29,37200.0,58.25,58.3,58.14,58.29,37200.0
2012-07-19 10:30:00,58.3,58.41,58.29,58.4,14100.0,58.3,58.41,58.29,58.4,14100.0
2012-07-19 10:35:00,58.41,58.48,58.33,58.41,22700.0,58.41,58.48,58.33,58.41,22700.0
2012-07-19 10:40:00,58.41,58.44,58.31,58.42,13400.0,58.41,58.44,58.31,58.42,13400.0
2012-07-19 10:45:00,58.42,58.65,58.3,58.56,58100.0,58.42,58.65,58.3,58.56,58100.0
2012-07-19 10:50:00,58.55,58.77,58.52,58.74,31200.0,58.55,58.77,58.52,58.74,31200.0
2012-07-19 10:55:00,58.73,58.89,58.7,58.7,42100.0,58.73,58.89,58.7,58.7,42100.0
2012-07-19 11:00:00,58.75,58.87,58.7,58.85,17100.0,58.75,58.87,58.7,58.85,17100.0
2012-07-19 11:05:00,58.86,59.1,58.81,59.0,45500.0,58.86,59.1,58.81,59.0,45500.0
2012-07-19 11:10:00,59.03,59.06,58.99,59.0,25700.0,59.03,59.06,58.99,59.0,25700.0
2012-07-19 11:15:00,58.99,59.03,58.82,58.84,14200.0,58.99,59.03,58.82,58.84,14200.0
2012-07-19 11:20:00,58.8,58.91,58.73,58.82,23900.0,58.8,58.91,58.73,58.82,23900.0
2012-07-19 11:25:00,58.77,58.92,58.77,58.89,14900.0,58.77,58.92,58.77,58.89,14900.0
2012-07-19 11:30:00,58.89,59.03,58.81,58.86,19500.0,58.89,59.03,58.81,58.86,19500.0
2012-07-19 11:35:00,58.86,59.0,58.73,58.75,30000.0,58.86,59.0,58.73,58.75,30000.0
2012-07-19 11:40:00,58.75,58.94,58.75,58.94,16700.0,58.75,58.94,58.75,58.94,16700.0
2012-07-19 11:45:00,58.93,58.94,58.79,58.94,8600.0,58.93,58.94,58.79,58.94,8600.0
2012-07-19 11:50:00,58.93,58.97,58.8,58.88,11600.0,58.93,58.97,58.8,58.88,11600.0
2012-07-19 11:55:00,58.88,58.97,58.84,58.93,26700.0,58.88,58.97,58.84,58.93,26700.0
2012-07-19 12:00:00,58.96,59.07,58.93,59.03,26600.0,58.96,59.07,58.93,59.03,26600.0
2012-07-19 12:05:00,59.02,59.2,59.02,59.15,30400.0,59.02,59.2,59.02,59.15,30400.0
2012-07-19 12:10:00,59.18,59.37,59.12,59.35,52400.0,59.18,59.37,59.12,59.35,52400.0
2012-07-19 12:15:00,59.39,59.68,59.32,59.59,78500.0,59.39,59.68,59.32,59.59,78500.0
2012-07-19 12:20:00,59.61,59.69,59.52,59.59,73600.0,59.61,59.69,59.52,59.59,73600.0
2012-07-19 12:25:00,59.57,59.66,59.56,59.59,44000.0,59.57,59.66,59.56,59.59,44000.0
2012-07-19 12:30:00,59.58,59.65,59.55,59.61,34100.0,59.58,59.65,59.55,59.61,34100.0
2012-07-19 12:35:00,59.61,59.65,59.57,59.59,14600.0,59.61,59.65,59.57,59.59,14600.0
2012-07-19 12:40:00,59.59,59.64,59.48,59.51,48900.0,59.59,59.64,59.48,59.51,48900.0
2012-07-19 12:45:00,59.52,59.54,59.32,59.46,35500.0,59.52,59.54,59.32,59.46,35500.0
2012-07-19 12:50:00,59.43,59.59,59.4,59.55,42000.0,59.43,59.59,59.4,59.55,42000.0
2012-07-19 12:55:00,59.58,59.62,59.4,59.42,30900.0,59.58,59.62,59.4,59.42,30900.0
2012-07-19 13:00:00,59.44,59.57,59.44,59.56,14300.0,59.44,59.57,59.44,59.56,14300.0
2012-07-19 13:05:00,59.58,59.6,59.45,59.58,24600.0,59.58,59.6,59.45,59.58,24600.0
2012-07-19 13:10:00,59.55,59.75,59.54,59.66,50900.0,59.55,59.75,59.54,59.66,50900.0
2012-07-19 13:15:00,59.69,59.82,59.67,59.76,38200.0,59.69,59.82,59.67,59.76,38200.0
2012-07-19 13:20:00,59.76,59.84,59.62,59.67,34500.0,59.76,59.84,59.62,59.67,34500.0
2012-07-19 13:25:00,59.69,59.73,59.56,59.73,21600.0,59.69,59.73,59.56,59.73,21600.0
2012-07-19 13:30:00,59.69,59.7,59.49,59.51,14200.0,59.69,59.7,59.49,59.51,14200.0
2012-07-19 13:35:00,59.53,59.65,59.5,59.62,32600.0,59.53,59.65,59.5,59.62,32600.0
2012-07-19 13:40:00,59.62,59.64,59.56,59.6,16900.0,59.62,59.64,59.56,59.6,16900.0
2012-07-19 13:45:00,59.54,59.63,59.53,59.6,82700.0,59.54,59.63,59.53,59.6,82700.0
2012-07-19 13:50:00,59.6,59.6,59.3,59.33,20000.0,59.6,59.6,59.3,59.33,20000.0
2012-07-19 13:55:00,59.36,59.36,58.92,59.1,49500.0,59.36,59.36,58.92,59.1,49500.0
2012-07-19 14:00:00,59.13,59.27,59.09,59.24,17700.0,59.13,59.27,59.09,59.24,17700.0
2012-07-19 14:05:00,59.26,59.41,59.18,59.39,28900.0,59.26,59.41,59.18,59.39,28900.0
2012-07-19 14:10:00,59.39,59.4,59.3,59.33,15400.0,59.39,59.4,59.3,59.33,15400.0
2012-07-19 14:15:00,59.31,59.33,59.07,59.07,16600.0,59.31,59.33,59.07,59.07,16600.0
2012-07-19 14:20:00,59.1,59.14,59.0,59.08,24800.0,59.1,59.14,59.0,59.08,24800.0
2012-07-19 14:25:00,59.07,59.1,59.0,59.07,11300.0,59.07,59.1,59.0,59.07,11300.0
2012-07-19 14:30:00,59.07,59.25,59.01,59.17,22000.0,59.07,59.25,59.01,59.17,22000.0
2012-07-19 14:35:00,59.17,59.5,59.14,59.43,38700.0,59.17,59.5,59.14,59.43,38700.0
2012-07-19 14:40:00,59.49,59.54,59.35,59.39,27000.0,59.49,59.54,59.35,59.39,27000.0
2012-07-19 14:45:00,59.39,59.39,59.11,59.17,22700.0,59.39,59.39,59.11,59.17,22700.0
2012-07-19 14:50:00,59.16,59.18,59.05,59.14,12300.0,59.16,59.18,59.05,59.14,12300.0
2012-07-19 14:55:00,59.1,59.22,59.1,59.12,12200.0,59.1,59.22,59.1,59.12,12200.0
2012-07-19 15:00:00,59.11,59.21,59.04,59.09,14900.0,59.11,59.21,59.04,59.09,14900.0
2012-07-19 15:05:00,59.07,59.24,59.03,59.21,23900.0,59.07,59.24,59.03,59.21,23900.0
2012-07-19 15:10:00,59.25,59.25,59.1,59.15,17100.0,59.25,59.25,59.1,59.15,17100.0
2012-07-19 15:15:00,59.19,59.22,59.08,59.19,32600.0,59.19,59.22,59.08,59.19,32600.0
2012-07-19 15:20:00,59.19,59.23,59.06,59.06,46000.0,59.19,59.23,59.06,59.06,46000.0
2012-07-19 15:25:00,59.05,59.13,59.0,59.01,32900.0,59.05,59.13,59.0,59.01,32900.0
2012-07-19 15:30:00,59.02,59.25,59.01,59.14,49100.0,59.02,59.25,59.01,59.14,49100.0
2012-07-19 15:35:00,59.15,59.23,59.08,59.13,28100.0,59.15,59.23,59.08,59.13,28100.0
2012-07-19 15:40:00,59.16,59.22,59.03,59.16,41700.0,59.16,59.22,59.03,59.16,41700.0
2012-07-19 15:45:00,59.16,59.18,59.08,59.11,41800.0,59.16,59.18,59.08,59.11,41800.0
2012-07-19 15:50:00,59.12,59.23,59.06,59.14,86000.0,59.12,59.23,59.06,59.14,86000.0
2012-07-19 15:55:00,59.15,59.32,59.12,59.3,206400.0,59.15,59.32,59.12,59.3,206400.0
2012-07-20 09:30:00,58.49,58.5,57.22,57.65,170700.0,58.49,58.5,57.22,57.65,170700.0
2012-07-20 09:35:00,57.62,58.0,57.52,57.83,67400.0,57.62,58.0,57.52,57.83,67400.0
2012-07-20 09:40:00,57.83,57.98,57.67,57.72,73400.0,57.83,57.98,57.67,57.72,73400.0
2012-07-20 09:45:00,57.7,57.78,57.34,57.35,195900.0,57.7,57.78,57.34,57.35,195900.0
2012-07-20 09:50:00,57.35,57.49,57.0,57.07,66500.0,57.35,57.49,57.0,57.07,66500.0
2012-07-20 09:55:00,57.06,57.07,56.64,56.64,112400.0,57.06,57.07,56.64,56.64,112400.0
2012-07-20 10:00:00,56.65,56.7,56.55,56.67,105700.0,56.65,56.7,56.55,56.67,105700.0
2012-07-20 10:05:00,56.66,57.0,56.62,56.99,49600.0,56.66,57.0,56.62,56.99,49600.0
2012-07-20 10:10:00,56.99,57.03,56.91,57.0,66800.0,56.99,57.03,56.91,57.0,66800.0
2012-07-20 10:15:00,57.0,57.0,56.68,56.81,49200.0,57.0,57.0,56.68,56.81,49200.0
2012-07-20 10:20:00,56.76,56.81,56.58,56.61,31700.0,56.76,56.81,56.58,56.61,31700.0
2012-07-20 10:25:00,56.63,56.79,56.55,56.7,35700.0,56.63,56.79,56.55,56.7,35700.0
2012-07-20 10:30:00,56.71,56.76,56.18,56.19,64400.0,56.71,56.76,56.18,56.19,64400.0
2012-07-20 10:35:00,56.2,56.32,56.05,56.27,40500.0,56.2,56.32,56.05,56.27,40500.0
2012-07-20 10:40:00,56.26,56.41,56.15,56.25,41400.0,56.26,56.41,56.15,56.25,41400.0
2012-07-20 10:45:00,56.2,56.27,56.1,56.14,28900.0,56.2,56.27,56.1,56.14,28900.0
2012-07-20 10:50:00,56.14,56.49,56.14,56.47,35000.0,56.14,56.49,56.14,56.47,35000.0
2012-07-20 10:55:00,56.47,56.6,56.41,56.59,30400.0,56.47,56.6,56.41,56.59,30400.0
2012-07-20 11:00:00,56.59,56.64,56.41,56.6,19500.0,56.59,56.64,56.41,56.6,19500.0
2012-07-20 11:05:00,56.57,56.77,56.57,56.66,25100.0,56.57,56.77,56.57,56.66,25100.0
2012-07-20 11:10:00,56.65,56.69,56.5,56.64,49100.0,56.65,56.69,56.5,56.64,49100.0
2012-07-20 11:15:00,56.65,56.74,56.41,56.41,40900.0,56.65,56.74,56.41,56.41,40900.0
2012-07-20 11:20:00,56.37,56.55,56.3,56.53,14600.0,56.37,56.55,56.3,56.53,14600.0
2012-07-20 11:25:00,56.51,56.58,56.42,56.53,16000.0,56.51,56.58,56.42,56.53,16000.0
2012-07-20 11:30:00,56.53,56.66,56.3,56.3,33700.0,56.53,56.66,56.3,56.3,33700.0
2012-07-20 11:35:00,56.3,56.41,56.27,56.29,34600.0,56.3,56.41,56.27,56.29,34600.0
2012-07-20 11:40:00,56.31,56.36,56.19,56.36,20300.0,56.31,56.36,56.19,56.36,20300.0
2012-07-20 11:45:00,56.33,56.65,56.25,56.63,32500.0,56.33,56.65,56.25,56.63,32500.0
2012-07-20 11:50:00,56.63,56.69,56.58,56.65,30300.0,56.63,56.69,56.58,56.65,30300.0
2012-07-20 11:55:00,56.65,56.69,56.53,56.56,18700.0,56.65,56.69,56.53,56.56,18700.0
2012-07-20 12:00:00,56.58,56.73,56.56,56.67,8400.0,56.58,56.73,56.56,56.67,8400.0
2012-07-20 12:05:00,56.67,56.68,56.57,56.67,21700.0,56.67,56.68,56.57,56.67,21700.0
2012-07-20 12:10:00,56.67,56.69,56.6,56.69,12900.0,56.67,56.69,56.6,56.69,12900.0
2012-07-20 12:15:00,56.69,56.74,56.61,56.65,5000.0,56.69,56.74,56.61,56.65,5000.0
2012-07-20 12:20:00,56.65,56.71,56.64,56.69,6900.0,56.65,56.71,56.64,56.69,6900.0
2012-07-20 12:25:00,56.67,56.71,56.65,56.66,5000.0,56.67,56.71,56.65,56.66,5000.0
2012-07-20 12:30:00,56.65,56.67,56.63,56.65,11900.0,56.65,56.67,56.63,56.65,11900.0
2012-07-20 12:35:00,56.65,56.68,56.6,56.6,8700.0,56.65,56.68,56.6,56.6,8700.0
2012-07-20 12:40:00,56.6,56.68,56.6,56.65,9200.0,56.6,56.68,56.6,56.65,9200.0
2012-07-20 12:45:00,56.64,56.75,56.6,56.72,19300.0,56.64,56.75,56.6,56.72,19300.0
2012-07-20 12:50:00,56.69,56.93,56.68,56.89,28800.0,56.69,56.93,56.68,56.89,28800.0
2012-07-20 12:55:00,56.89,56.91,56.82,56.82,11500.0,56.89,56.91,56.82,56.82,11500.0
2012-07-20 13:00:00,56.82,56.96,56.8,56.92,31800.0,56.82,56.96,56.8,56.92,31800.0
2012-07-20 13:05:00,56.88,57.07,56.87,57.07,19200.0,56.88,57.07,56.87,57.07,19200.0
2012-07-20 13:10:00,57.0,57.14,56.94,57.1,19800.0,57.0,57.14,56.94,57.1,19800.0
2012-07-20 13:15:00,57.11,57.16,57.09,57.11,14300.0,57.11,57.16,57.09,57.11,14300.0
2012-07-20 13:20:00,57.09,57.11,56.88,56.89,26400.0,57.09,57.11,56.88,56.89,26400.0
2012-07-20 13:25:00,56.88,57.0,56.86,56.99,14500.0,56.88,57.0,56.86,56.99,14500.0
2012-07-20 13:30:00,56.98,57.0,56.93,56.93,9500.0,56.98,57.0,56.93,56.93,9500.0
2012-07-20 13:35:00,56.9,57.17,56.9,57.17,24100.0,56.9,57.17,56.9,57.17,24100.0
2012-07-20 13:40:00,57.16,57.16,57.0,57.09,16400.0,57.16,57.16,57.0,57.09,16400.0
2012-07-20 13:45:00,57.12,57.24,57.09,57.16,18600.0,57.12,57.24,57.09,57.16,18600.0
2012-07-20 13:50:00,57.15,57.4,57.12,57.37,20100.0,57.15,57.4,57.12,57.37,20100.0
2012-07-20 13:55:00,57.35,57.48,57.35,57.43,20600.0,57.35,57.48,57.35,57.43,20600.0
2012-07-20 14:00:00,57.41,57.5,57.4,57.48,22700.0,57.41,57.5,57.4,57.48,22700.0
2012-07-20 14:05:00,57.49,57.52,57.38,57.41,14100.0,57.49,57.52,57.38,57.41,14100.0
2012-07-20 14:10:00,57.42,57.47,57.41,57.44,13800.0,57.42,57.47,57.41,57.44,13800.0
2012-07-20 14:15:00,57.42,57.62,57.4,57.62,19400.0,57.42,57.62,57.4,57.62,19400.0
2012-07-20 14:20:00,57.61,57.68,57.58,57.6,37000.0,57.61,57.68,57.58,57.6,37000.0
2012-07-20 14:25:00,57.63,57.64,57.45,57.47,32900.0,57.63,57.64,57.45,57.47,32900.0
2012-07-20 14:30:00,57.47,57.52,57.42,57.51,25500.0,57.47,57.52,57.42,57.51,25500.0
2012-07-20 14:35:00,57.5,57.5,57.42,57.46,19000.0,57.5,57.5,57.42,57.46,19000.0
2012-07-20 14:40:00,57.46,57.46,57.36,57.38,16100.0,57.46,57.46,57.36,57.38,16100.0
2012-07-20 14:45:00,57.37,57.52,57.36,57.52,18900.0,57.37,57.52,57.36,57.52,18900.0
2012-07-20 14:50:00,57.51,57.52,57.4,57.41,22300.0,57.51,57.52,57.4,57.41,22300.0
2012-07-20 14:55:00,57.4,57.43,57.37,57.4,31900.0,57.4,57.43,57.37,57.4,31900.0
2012-07-20 15:00:00,57.4,57.57,57.4,57.54,47100.0,57.4,57.57,57.4,57.54,47100.0
2012-07-20 15:05:00,57.53,57.59,57.51,57.56,44100.0,57.53,57.59,57.51,57.56,44100.0
2012-07-20 15:10:00,57.55,57.57,57.46,57.49,32800.0,57.55,57.57,57.46,57.49,32800.0
2012-07-20 15:15:00,57.49,57.52,57.46,57.47,27400.0,57.49,57.52,57.46,57.47,27400.0
2012-07-20 15:20:00,57.48,57.52,57.45,57.5,34900.0,57.48,57.52,57.45,57.5,34900.0
2012-07-20 15:25:00,57.5,57.51,57.45,57.45,35700.0,57.5,57.51,57.45,57.45,35700.0
2012-07-20 15:30:00,57.46,57.51,57.38,57.38,77600.0,57.46,57.51,57.38,57.38,77600.0
2012-07-20 15:35:00,57.38,57.5,57.32,57.33,64600.0,57.38,57.5,57.32,57.33,64600.0
2012-07-20 15:40:00,57.33,57.55,57.32,57.45,67800.0,57.33,57.55,57.32,57.45,67800.0
2012-07-20 15:45:00,57.46,57.5,57.41,57.44,61300.0,57.46,57.5,57.41,57.44,61300.0
2012-07-20 15:50:00,57.44,57.49,57.32,57.38,78200.0,57.44,57.49,57.32,57.38,78200.0
2012-07-20 15:55:00,57.37,57.4,57.3,57.34,105600.0,57.37,57.4,57.3,57.34,105600.0
2012-07-23 09:30:00,55.8,55.8,55.16,55.59,96000.0,55.8,55.8,55.16,55.59,96000.0
2012-07-23 09:35:00,55.56,55.99,55.41,55.85,52900.0,55.56,55.99,55.41,55.85,52900.0
2012-07-23 09:40:00,55.85,56.33,55.77,56.1,44600.0,55.85,56.33,55.77,56.1,44600.0
2012-07-23 09:45:00,56.03,56.07,55.69,55.81,51100.0,56.03,56.07,55.69,55.81,51100.0
2012-07-23 09:50:00,55.71,56.0,55.69,55.71,51200.0,55.71,56.0,55.69,55.71,51200.0
2012-07-23 09:55:00,55.71,55.93,55.71,55.86,28800.0,55.71,55.93,55.71,55.86,28800.0
2012-07-23 10:00:00,55.86,55.94,55.74,55.8,41500.0,55.86,55.94,55.74,55.8,41500.0
2012-07-23 10:05:00,55.83,56.27,55.8,56.08,49400.0,55.83,56.27,55.8,56.08,49400.0
2012-07-23 10:10:00,56.08,56.33,56.07,56.22,24000.0,56.08,56.33,56.07,56.22,24000.0
2012-07-23 10:15:00,56.22,56.33,56.06,56.28,28600.0,56.22,56.33,56.06,56.28,28600.0
2012-07-23 10:20:00,56.28,56.28,56.09,56.13,16000.0,56.28,56.28,56.09,56.13,16000.0
2012-07-23 10:25:00,56.17,56.22,56.13,56.22,18400.0,56.17,56.22,56.13,56.22,18400.0
2012-07-23 10:30:00,56.21,56.25,56.16,56.18,13500.0,56.21,56.25,56.16,56.18,13500.0
2012-07-23 10:35:00,56.16,56.35,56.14,56.3,27300.0,56.16,56.35,56.14,56.3,27300.0
2012-07-23 10:40:00,56.32,56.8,56.31,56.8,28700.0,56.32,56.8,56.31,56.8,28700.0
2012-07-23 10:45:00,56.81,56.82,56.7,56.78,24900.0,56.81,56.82,56.7,56.78,24900.0
2012-07-23 10:50:00,56.73,56.87,56.73,56.82,37400.0,56.73,56.87,56.73,56.82,37400.0
2012-07-23 10:55:00,56.83,56.86,56.76,56.79,17400.0,56.83,56.86,56.76,56.79,17400.0
2012-07-23 11:00:00,56.79,56.86,56.7,56.86,30100.0,56.79,56.86,56.7,56.86,30100.0
2012-07-23 11:05:00,56.81,56.83,56.74,56.8,11300.0,56.81,56.83,56.74,56.8,11300.0
2012-07-23 11:10:00,56.8,56.94,56.78,56.8,13400.0,56.8,56.94,56.78,56.8,13400.0
2012-07-23 11:15:00,56.8,56.89,56.79,56.85,12300.0,56.8,56.89,56.79,56.85,12300.0
2012-07-23 11:20:00,56.8,56.9,56.77,56.8,10900.0,56.8,56.9,56.77,56.8,10900.0
2012-07-23 11:25:00,56.79,56.85,56.73,56.78,10400.0,56.79,56.85,56.73,56.78,10400.0
2012-07-23 11:30:00,56.85,56.88,56.77,56.77,11200.0,56.85,56.88,56.77,56.77,11200.0
2012-07-23 11:35:00,56.7,56.76,56.54,56.54,18600.0,56.7,56.76,56.54,56.54,18600.0
2012-07-23 11:40:00,56.54,56.73,56.54,56.66,18500.0,56.54,56.73,56.54,56.66,18500.0
2012-07-23 11:45:00,56.64,56.86,56.61,56.82,15300.0,56.64,56.86,56.61,56.82,15300.0
2012-07-23 11:50:00,56.86,56.9,56.82,56.86,25300.0,56.86,56.9,56.82,56.86,25300.0
2012-07-23 11:55:00,56.89,56.93,56.85,56.88,13700.0,56.89,56.93,56.85,56.88,13700.0
2012-07-23 12:00:00,56.89,57.03,56.8,56.83,39500.0,56.89,57.03,56.8,56.83,39500.0
2012-07-23 12:05:00,56.84,56.9,56.79,56.86,4800.0,56.84,56.9,56.79,56.86,4800.0
2012-07-23 12:10:00,56.86,56.89,56.82,56.86,26100.0,56.86,56.89,56.82,56.86,26100.0
2012-07-23 12:15:00,56.87,56.88,56.79,56.85,9100.0,56.87,56.88,56.79,56.85,9100.0
2012-07-23 12:20:00,56.88,56.92,56.87,56.92,15100.0,56.88,56.92,56.87,56.92,15100.0
2012-07-23 12:25:00,56.92,56.95,56.87,56.91,7100.0,56.92,56.95,56.87,56.91,7100.0
2012-07-23 12:30:00,56.9,57.04,56.86,57.04,22000.0,56.9,57.04,56.86,57.04,22000.0
2012-07-23 12:35:00,57.06,57.38,57.04,57.21,45000.0,57.06,57.38,57.04,57.21,45000.0
2012-07-23 12:40:00,57.2,57.2,57.01,57.1,13600.0,57.2,57.2,57.01,57.1,13600.0
2012-07-23 12:45:00,57.1,57.29,57.08,57.28,19400.0,57.1,57.29,57.08,57.28,19400.0
2012-07-23 12:50:00,57.29,57.55,57.26,57.5,44900.0,57.29,57.55,57.26,57.5,44900.0
2012-07-23 12:55:00,57.51,57.53,57.43,57.43,21300.0,57.51,57.53,57.43,57.43,21300.0
2012-07-23 13:00:00,57.45,57.49,57.37,57.49,16000.0,57.45,57.49,57.37,57.49,16000.0
2012-07-23 13:05:00,57.45,57.6,57.45,57.57,25700.0,57.45,57.6,57.45,57.57,25700.0
2012-07-23 13:10:00,57.53,57.74,57.53,57.74,48200.0,57.53,57.74,57.53,57.74,48200.0
2012-07-23 13:15:00,57.73,57.97,57.71,57.91,50400.0,57.73,57.97,57.71,57.91,50400.0
2012-07-23 13:20:00,57.92,57.95,57.85,57.9,33400.0,57.92,57.95,57.85,57.9,33400.0
2012-07-23 13:25:00,57.9,58.22,57.9,58.16,58600.0,57.9,58.22,57.9,58.16,58600.0
2012-07-23 13:30:00,58.15,58.19,58.04,58.14,29500.0,58.15,58.19,58.04,58.14,29500.0
2012-07-23 13:35:00,58.12,58.15,58.01,58.08,18600.0,58.12,58.15,58.01,58.08,18600.0
2012-07-23 13:40:00,58.12,58.35,58.02,58.3,49100.0,58.12,58.35,58.02,58.3,49100.0
2012-07-23 13:45:00,58.3,58.66,58.3,58.58,90700.0,58.3,58.66,58.3,58.58,90700.0
2012-07-23 13:50:00,58.57,58.73,58.51,58.7,65700.0,58.57,58.73,58.51,58.7,65700.0
2012-07-23 13:55:00,58.7,58.95,58.69,58.77,91100.0,58.7,58.95,58.69,58.77,91100.0
2012-07-23 14:00:00,58.77,58.94,58.7,58.82,36700.0,58.77,58.94,58.7,58.82,36700.0
2012-07-23 14:05:00,58.82,58.87,58.69,58.8,39300.0,58.82,58.87,58.69,58.8,39300.0
2012-07-23 14:10:00,58.78,58.9,58.75,58.8,30900.0,58.78,58.9,58.75,58.8,30900.0
2012-07-23 14:15:00,58.81,58.95,58.77,58.9,49300.0,58.81,58.95,58.77,58.9,49300.0
2012-07-23 14:20:00,58.93,58.93,58.64,58.66,36400.0,58.93,58.93,58.64,58.66,36400.0
2012-07-23 14:25:00,58.63,58.71,58.52,58.55,28400.0,58.63,58.71,58.52,58.55,28400.0
2012-07-23 14:30:00,58.54,58.59,58.34,58.43,41700.0,58.54,58.59,58.34,58.43,41700.0
2012-07-23 14:35:00,58.41,58.54,58.33,58.36,30500.0,58.41,58.54,58.33,58.36,30500.0
2012-07-23 14:40:00,58.36,58.44,58.31,58.34,21300.0,58.36,58.44,58.31,58.34,21300.0
2012-07-23 14:45:00,58.34,58.47,58.28,58.38,38600.0,58.34,58.47,58.28,58.38,38600.0
2012-07-23 14:50:00,58.38,58.39,58.17,58.18,25000.0,58.38,58.39,58.17,58.18,25000.0
2012-07-23 14:55:00,58.19,58.3,58.18,58.23,19400.0,58.19,58.3,58.18,58.23,19400.0
2012-07-23 15:00:00,58.23,58.24,58.07,58.12,24000.0,58.23,58.24,58.07,58.12,24000.0
2012-07-23 15:05:00,58.12,58.35,58.11,58.27,29700.0,58.12,58.35,58.11,58.27,29700.0
2012-07-23 15:10:00,58.27,58.34,58.17,58.18,19800.0,58.27,58.34,58.17,58.18,19800.0
2012-07-23 15:15:00,58.18,58.35,58.16,58.25,26800.0,58.18,58.35,58.16,58.25,26800.0
2012-07-23 15:20:00,58.23,58.43,58.14,58.43,37400.0,58.23,58.43,58.14,58.43,37400.0
2012-07-23 15:25:00,58.47,58.77,58.46,58.6,42200.0,58.47,58.77,58.46,58.6,42200.0
2012-07-23 15:30:00,58.59,58.59,58.35,58.43,51600.0,58.59,58.59,58.35,58.43,51600.0
2012-07-23 15:35:00,58.41,58.42,58.27,58.34,47100.0,58.41,58.42,58.27,58.34,47100.0
2012-07-23 15:40:00,58.32,58.34,58.12,58.16,62500.0,58.32,58.34,58.12,58.16,62500.0
2012-07-23 15:45:00,58.16,58.46,58.12,58.44,88700.0,58.16,58.46,58.12,58.44,88700.0
2012-07-23 15:50:00,58.44,58.53,58.34,58.48,91700.0,58.44,58.53,58.34,58.48,91700.0
2012-07-23 15:55:00,58.48,58.49,58.3,58.39,132900.0,58.48,58.49,58.3,58.39,132900.0
2012-07-24 09:30:00,58.63,59.43,58.63,59.34,108800.0,58.63,59.43,58.63,59.34,108800.0
2012-07-24 09:35:00,59.3,59.38,59.0,59.3,69400.0,59.3,59.38,59.0,59.3,69400.0
2012-07-24 09:40:00,59.26,59.35,59.0,59.08,56600.0,59.26,59.35,59.0,59.08,56600.0
2012-07-24 09:45:00,59.08,59.08,58.75,58.83,65200.0,59.08,59.08,58.75,58.83,65200.0
2012-07-24 09:50:00,58.78,58.8,58.03,58.4,61900.0,58.78,58.8,58.03,58.4,61900.0
2012-07-24 09:55:00,58.39,58.55,58.3,58.51,45800.0,58.39,58.55,58.3,58.51,45800.0
2012-07-24 10:00:00,58.47,58.58,58.28,58.35,37800.0,58.47,58.58,58.28,58.35,37800.0
2012-07-24 10:05:00,58.35,58.39,58.14,58.18,35100.0,58.35,58.39,58.14,58.18,35100.0
2012-07-24 10:10:00,58.12,58.18,57.75,57.97,65100.0,58.12,58.18,57.75,57.97,65100.0
2012-07-24 10:15:00,57.95,57.98,57.62,57.7,60800.0,57.95,57.98,57.62,57.7,60800.0
2012-07-24 10:20:00,57.68,57.85,57.62,57.84,32800.0,57.68,57.85,57.62,57.84,32800.0
2012-07-24 10:25:00,57.82,57.9,57.74,57.9,20200.0,57.82,57.9,57.74,57.9,20200.0
2012-07-24 10:30:00,57.89,58.05,57.84,58.01,44200.0,57.89,58.05,57.84,58.01,44200.0
2012-07-24 10:35:00,58.03,58.16,58.03,58.12,24900.0,58.03,58.16,58.03,58.12,24900.0
2012-07-24 10:40:00,58.1,58.41,58.09,58.4,25300.0,58.1,58.41,58.09,58.4,25300.0
2012-07-24 10:45:00,58.42,58.43,58.13,58.32,44400.0,58.42,58.43,58.13,58.32,44400.0
2012-07-24 10:50:00,58.35,58.8,58.35,58.64,48700.0,58.35,58.8,58.35,58.64,48700.0
2012-07-24 10:55:00,58.6,58.72,58.52,58.72,29400.0,58.6,58.72,58.52,58.72,29400.0
2012-07-24 11:00:00,58.69,58.69,58.34,58.56,33300.0,58.69,58.69,58.34,58.56,33300.0
2012-07-24 11:05:00,58.59,58.64,58.45,58.48,13700.0,58.59,58.64,58.45,58.48,13700.0
2012-07-24 11:10:00,58.46,58.59,58.4,58.59,21900.0,58.46,58.59,58.4,58.59,21900.0
2012-07-24 11:15:00,58.58,58.89,58.52,58.87,39600.0,58.58,58.89,58.52,58.87,39600.0
2012-07-24 11:20:00,58.82,59.11,58.82,59.11,66900.0,58.82,59.11,58.82,59.11,66900.0
2012-07-24 11:25:00,59.11,59.23,58.83,58.83,54400.0,59.11,59.23,58.83,58.83,54400.0
2012-07-24 11:30:00,58.83,58.93,58.67,58.67,17100.0,58.83,58.93,58.67,58.67,17100.0
2012-07-24 11:35:00,58.68,58.82,58.39,58.51,33000.0,58.68,58.82,58.39,58.51,33000.0
2012-07-24 11:40:00,58.5,58.63,58.43,58.46,15900.0,58.5,58.63,58.43,58.46,15900.0
2012-07-24 11:45:00,58.49,58.68,58.46,58.63,10000.0,58.49,58.68,58.46,58.63,10000.0
2012-07-24 11:50:00,58.63,58.65,58.47,58.58,14400.0,58.63,58.65,58.47,58.58,14400.0
2012-07-24 11:55:00,58.55,58.6,58.4,58.41,18400.0,58.55,58.6,58.4,58.41,18400.0
2012-07-24 12:00:00,58.42,58.46,58.21,58.21,15500.0,58.42,58.46,58.21,58.21,15500.0
2012-07-24 12:05:00,58.22,58.3,58.18,58.25,12500.0,58.22,58.3,58.18,58.25,12500.0
2012-07-24 12:10:00,58.25,58.28,58.17,58.21,11400.0,58.25,58.28,58.17,58.21,11400.0
2012-07-24 12:15:00,58.21,58.23,58.0,58.09,18300.0,58.21,58.23,58.0,58.09,18300.0
2012-07-24 12:20:00,58.04,58.04,57.81,57.88,17400.0,58.04,58.04,57.81,57.88,17400.0
2012-07-24 12:25:00,57.88,58.0,57.83,57.9,15200.0,57.88,58.0,57.83,57.9,15200.0
2012-07-24 12:30:00,57.9,58.13,57.86,58.03,20100.0,57.9,58.13,57.86,58.03,20100.0
2012-07-24 12:35:00,58.08,58.2,57.99,58.08,18900.0,58.08,58.2,57.99,58.08,18900.0
2012-07-24 12:40:00,58.12,58.31,58.09,58.31,39200.0,58.12,58.31,58.09,58.31,39200.0
2012-07-24 12:45:00,58.32,58.4,58.26,58.35,11900.0,58.32,58.4,58.26,58.35,11900.0
2012-07-24 12:50:00,58.29,58.42,58.29,58.42,14500.0,58.29,58.42,58.29,58.42,14500.0
2012-07-24 12:55:00,58.4,58.56,58.38,58.5,20800.0,58.4,58.56,58.38,58.5,20800.0
2012-07-24 13:00:00,58.5,58.52,58.22,58.22,13900.0,58.5,58.52,58.22,58.22,13900.0
2012-07-24 13:05:00,58.22,58.27,58.05,58.13,14900.0,58.22,58.27,58.05,58.13,14900.0
2012-07-24 13:10:00,58.07,58.2,58.01,58.12,18800.0,58.07,58.2,58.01,58.12,18800.0
2012-07-24 13:15:00,58.13,58.13,57.91,58.0,21100.0,58.13,58.13,57.91,58.0,21100.0
2012-07-24 13:20:00,57.98,57.99,57.87,57.95,13600.0,57.98,57.99,57.87,57.95,13600.0
2012-07-24 13:25:00,57.96,57.96,57.72,57.82,23800.0,57.96,57.96,57.72,57.82,23800.0
2012-07-24 13:30:00,57.86,57.9,57.74,57.82,11900.0,57.86,57.9,57.74,57.82,11900.0
2012-07-24 13:35:00,57.78,57.82,57.74,57.79,8100.0,57.78,57.82,57.74,57.79,8100.0
2012-07-24 13:40:00,57.73,57.93,57.7,57.77,40800.0,57.73,57.93,57.7,57.77,40800.0
2012-07-24 13:45:00,57.77,57.81,57.47,57.52,28400.0,57.77,57.81,57.47,57.52,28400.0
2012-07-24 13:50:00,57.46,57.79,57.46,57.79,21700.0,57.46,57.79,57.46,57.79,21700.0
2012-07-24 13:55:00,57.8,57.91,57.71,57.72,21800.0,57.8,57.91,57.71,57.72,21800.0
2012-07-24 14:00:00,57.74,57.86,57.64,57.64,17100.0,57.74,57.86,57.64,57.64,17100.0
2012-07-24 14:05:00,57.65,57.86,57.65,57.78,12600.0,57.65,57.86,57.65,57.78,12600.0
2012-07-24 14:10:00,57.73,57.75,57.67,57.71,6800.0,57.73,57.75,57.67,57.71,6800.0
2012-07-24 14:15:00,57.69,57.76,57.61,57.67,10600.0,57.69,57.76,57.61,57.67,10600.0
2012-07-24 14:20:00,57.64,57.83,57.64,57.77,22300.0,57.64,57.83,57.64,57.77,22300.0
2012-07-24 14:25:00,57.78,57.84,57.51,57.55,32300.0,57.78,57.84,57.51,57.55,32300.0
2012-07-24 14:30:00,57.55,57.59,57.46,57.53,30700.0,57.55,57.59,57.46,57.53,30700.0
2012-07-24 14:35:00,57.58,57.58,57.49,57.5,12400.0,57.58,57.58,57.49,57.5,12400.0
2012-07-24 14:40:00,57.5,57.5,57.3,57.3,29500.0,57.5,57.5,57.3,57.3,29500.0
2012-07-24 14:45:00,57.31,57.36,57.25,57.3,11500.0,57.31,57.36,57.25,57.3,11500.0
2012-07-24 14:50:00,57.27,57.29,57.13,57.23,27300.0,57.27,57.29,57.13,57.23,27300.0
2012-07-24 14:55:00,57.23,57.28,57.17,57.25,30700.0,57.23,57.28,57.17,57.25,30700.0
2012-07-24 15:00:00,57.24,57.25,57.18,57.22,23400.0,57.24,57.25,57.18,57.22,23400.0
2012-07-24 15:05:00,57.2,57.21,56.96,56.96,40600.0,57.2,57.21,56.96,56.96,40600.0
2012-07-24 15:10:00,56.97,57.03,56.9,56.97,37600.0,56.97,57.03,56.9,56.97,37600.0
2012-07-24 15:15:00,56.94,56.96,56.72,56.73,40400.0,56.94,56.96,56.72,56.73,40400.0
2012-07-24 15:20:00,56.74,56.78,56.67,56.75,108600.0,56.74,56.78,56.67,56.75,108600.0
2012-07-24 15:25:00,56.73,57.04,56.58,56.97,80000.0,56.73,57.04,56.58,56.97,80000.0
2012-07-24 15:30:00,56.96,56.99,56.78,56.83,64200.0,56.96,56.99,56.78,56.83,64200.0
2012-07-24 15:35:00,56.83,56.97,56.71,56.93,55100.0,56.83,56.97,56.71,56.93,55100.0
2012-07-24 15:40:00,56.96,57.02,56.84,56.85,81500.0,56.96,57.02,56.84,56.85,81500.0
2012-07-24 15:45:00,56.85,56.93,56.6,56.6,72800.0,56.85,56.93,56.6,56.6,72800.0
2012-07-24 15:50:00,56.59,56.97,56.52,56.91,84600.0,56.59,56.97,56.52,56.91,84600.0
2012-07-24 15:55:00,56.9,56.94,56.81,56.88,169400.0,56.9,56.94,56.81,56.88,169400.0
2012-07-25 09:30:00,57.52,57.58,57.12,57.36,43300.0,57.52,57.58,57.12,57.36,43300.0
2012-07-25 09:35:00,57.3,57.53,57.22,57.52,29600.0,57.3,57.53,57.22,57.52,29600.0
2012-07-25 09:40:00,57.47,57.47,57.13,57.15,19500.0,57.47,57.47,57.13,57.15,19500.0
2012-07-25 09:45:00,57.14,57.21,56.88,57.1,29800.0,57.14,57.21,56.88,57.1,29800.0
2012-07-25 09:50:00,57.07,57.13,56.98,57.01,27100.0,57.07,57.13,56.98,57.01,27100.0
2012-07-25 09:55:00,56.98,57.25,56.96,57.15,33300.0,56.98,57.25,56.96,57.15,33300.0
2012-07-25 10:00:00,57.22,57.25,56.78,56.82,40700.0,57.22,57.25,56.78,56.82,40700.0
2012-07-25 10:05:00,56.77,56.94,56.69,56.85,54900.0,56.77,56.94,56.69,56.85,54900.0
2012-07-25 10:10:00,56.83,56.95,56.75,56.85,74400.0,56.83,56.95,56.75,56.85,74400.0
2012-07-25 10:15:00,56.88,56.9,56.6,56.66,38700.0,56.88,56.9,56.6,56.66,38700.0
2012-07-25 10:20:00,56.61,56.79,56.47,56.55,29600.0,56.61,56.79,56.47,56.55,29600.0
2012-07-25 10:25:00,56.48,56.65,56.37,56.6,18600.0,56.48,56.65,56.37,56.6,18600.0
2012-07-25 10:30:00,56.52,56.67,56.4,56.57,16100.0,56.52,56.67,56.4,56.57,16100.0
2012-07-25 10:35:00,56.58,56.63,56.41,56.49,16800.0,56.58,56.63,56.41,56.49,16800.0
2012-07-25 10:40:00,56.45,56.67,56.45,56.57,10400.0,56.45,56.67,56.45,56.57,10400.0
2012-07-25 10:45:00,56.53,56.53,56.27,56.37,22900.0,56.53,56.53,56.27,56.37,22900.0
2012-07-25 10:50:00,56.38,56.46,56.28,56.29,39800.0,56.38,56.46,56.28,56.29,39800.0
2012-07-25 10:55:00,56.28,56.48,56.22,56.48,18000.0,56.28,56.48,56.22,56.48,18000.0
2012-07-25 11:00:00,56.41,56.58,56.36,56.38,41300.0,56.41,56.58,56.36,56.38,41300.0
2012-07-25 11:05:00,56.42,56.63,56.35,56.55,40200.0,56.42,56.63,56.35,56.55,40200.0
2012-07-25 11:10:00,56.55,56.63,56.43,56.5,82100.0,56.55,56.63,56.43,56.5,82100.0
2012-07-25 11:15:00,56.5,56.67,56.4,56.41,60900.0,56.5,56.67,56.4,56.41,60900.0
2012-07-25 11:20:00,56.45,56.63,56.39,56.53,64300.0,56.45,56.63,56.39,56.53,64300.0
2012-07-25 11:25:00,56.53,56.62,56.48,56.54,27000.0,56.53,56.62,56.48,56.54,27000.0
2012-07-25 11:30:00,56.56,56.59,56.45,56.46,15700.0,56.56,56.59,56.45,56.46,15700.0
2012-07-25 11:35:00,56.48,56.67,56.43,56.65,57300.0,56.48,56.67,56.43,56.65,57300.0
2012-07-25 11:40:00,56.69,56.74,56.58,56.6,12200.0,56.69,56.74,56.58,56.6,12200.0
2012-07-25 11:45:00,56.56,56.75,56.55,56.7,11400.0,56.56,56.75,56.55,56.7,11400.0
2012-07-25 11:50:00,56.7,56.79,56.62,56.77,9700.0,56.7,56.79,56.62,56.77,9700.0
2012-07-25 11:55:00,56.81,56.81,56.69,56.7,6500.0,56.81,56.81,56.69,56.7,6500.0
2012-07-25 12:00:00,56.7,56.75,56.66,56.72,3100.0,56.7,56.75,56.66,56.72,3100.0
2012-07-25 12:05:00,56.74,56.75,56.67,56.67,10700.0,56.74,56.75,56.67,56.67,10700.0
2012-07-25 12:10:00,56.67,56.85,56.63,56.85,41000.0,56.67,56.85,56.63,56.85,41000.0
2012-07-25 12:15:00,56.82,56.84,56.69,56.72,14600.0,56.82,56.84,56.69,56.72,14600.0
2012-07-25 12:20:00,56.69,56.79,56.65,56.65,17300.0,56.69,56.79,56.65,56.65,17300.0
2012-07-25 12:25:00,56.65,56.68,56.52,56.56,10100.0,56.65,56.68,56.52,56.56,10100.0
2012-07-25 12:30:00,56.61,56.63,56.56,56.62,9200.0,56.61,56.63,56.56,56.62,9200.0
2012-07-25 12:35:00,56.57,56.66,56.56,56.58,3300.0,56.57,56.66,56.56,56.58,3300.0
2012-07-25 12:40:00,56.58,56.58,56.47,56.52,5000.0,56.58,56.58,56.47,56.52,5000.0
2012-07-25 12:45:00,56.49,56.59,56.45,56.51,4400.0,56.49,56.59,56.45,56.51,4400.0
2012-07-25 12:50:00,56.47,56.48,56.41,56.47,5100.0,56.47,56.48,56.41,56.47,5100.0
2012-07-25 12:55:00,56.45,56.48,56.4,56.42,3300.0,56.45,56.48,56.4,56.42,3300.0
2012-07-25 13:00:00,56.44,56.6,56.4,56.49,22900.0,56.44,56.6,56.4,56.49,22900.0
2012-07-25 13:05:00,56.44,56.55,56.44,56.55,2300.0,56.44,56.55,56.44,56.55,2300.0
2012-07-25 13:10:00,56.56,56.7,56.55,56.68,4200.0,56.56,56.7,56.55,56.68,4200.0
2012-07-25 13:15:00,56.7,56.79,56.66,56.75,6700.0,56.7,56.79,56.66,56.75,6700.0
2012-07-25 13:20:00,56.74,56.83,56.7,56.83,11000.0,56.74,56.83,56.7,56.83,11000.0
2012-07-25 13:25:00,56.82,56.89,56.79,56.81,6600.0,56.82,56.89,56.79,56.81,6600.0
2012-07-25 13:30:00,56.78,56.94,56.77,56.94,8200.0,56.78,56.94,56.77,56.94,8200.0
2012-07-25 13:35:00,56.9,57.13,56.9,57.1,20400.0,56.9,57.13,56.9,57.1,20400.0
2012-07-25 13:40:00,57.06,57.08,56.96,57.04,7600.0,57.06,57.08,56.96,57.04,7600.0
2012-07-25 13:45:00,57.04,57.11,56.98,57.01,4500.0,57.04,57.11,56.98,57.01,4500.0
2012-07-25 13:50:00,56.97,57.12,56.95,57.09,7300.0,56.97,57.12,56.95,57.09,7300.0
2012-07-25 13:55:00,57.07,57.19,57.07,57.12,11100.0,57.07,57.19,57.07,57.12,11100.0
2012-07-25 14:00:00,57.15,57.21,57.12,57.12,20000.0,57.15,57.21,57.12,57.12,20000.0
2012-07-25 14:05:00,57.1,57.18,57.02,57.14,11800.0,57.1,57.18,57.02,57.14,11800.0
2012-07-25 14:10:00,57.11,57.15,57.07,57.09,12400.0,57.11,57.15,57.07,57.09,12400.0
2012-07-25 14:15:00,57.09,57.13,57.04,57.12,11900.0,57.09,57.13,57.04,57.12,11900.0
2012-07-25 14:20:00,57.11,57.24,57.11,57.2,12200.0,57.11,57.24,57.11,57.2,12200.0
2012-07-25 14:25:00,57.2,57.25,57.14,57.17,7400.0,57.2,57.25,57.14,57.17,7400.0
2012-07-25 14:30:00,57.19,57.23,57.0,57.07,17700.0,57.19,57.23,57.0,57.07,17700.0
2012-07-25 14:35:00,57.07,57.21,57.06,57.17,45500.0,57.07,57.21,57.06,57.17,45500.0
2012-07-25 14:40:00,57.12,57.24,57.1,57.18,16700.0,57.12,57.24,57.1,57.18,16700.0
2012-07-25 14:45:00,57.18,57.19,57.05,57.05,23100.0,57.18,57.19,57.05,57.05,23100.0
2012-07-25 14:50:00,57.08,57.23,57.08,57.17,10300.0,57.08,57.23,57.08,57.17,10300.0
2012-07-25 14:55:00,57.14,57.17,57.05,57.05,5300.0,57.14,57.17,57.05,57.05,5300.0
2012-07-25 15:00:00,57.04,57.11,56.97,57.04,9900.0,57.04,57.11,56.97,57.04,9900.0
2012-07-25 15:05:00,57.06,57.16,57.01,57.15,9600.0,57.06,57.16,57.01,57.15,9600.0
2012-07-25 15:10:00,57.15,57.15,56.89,56.9,11900.0,57.15,57.15,56.89,56.9,11900.0
2012-07-25 15:15:00,56.88,56.9,56.79,56.82,6500.0,56.88,56.9,56.79,56.82,6500.0
2012-07-25 15:20:00,56.8,56.83,56.66,56.74,8100.0,56.8,56.83,56.66,56.74,8100.0
2012-07-25 15:25:00,56.79,56.85,56.59,56.62,38500.0,56.79,56.85,56.59,56.62,38500.0
2012-07-25 15:30:00,56.64,56.64,56.43,56.48,30100.0,56.64,56.64,56.43,56.48,30100.0
2012-07-25 15:35:00,56.45,56.56,56.4,56.44,15600.0,56.45,56.56,56.4,56.44,15600.0
2012-07-25 15:40:00,56.44,56.53,56.3,56.41,26100.0,56.44,56.53,56.3,56.41,26100.0
2012-07-25 15:45:00,56.39,56.48,56.32,56.44,23100.0,56.39,56.48,56.32,56.44,23100.0
2012-07-25 15:50:00,56.4,56.46,56.33,56.4,20900.0,56.4,56.46,56.33,56.4,20900.0
2012-07-25 15:55:00,56.36,56.42,56.32,56.39,89900.0,56.36,56.42,56.32,56.39,89900.0
2012-07-26 09:30:00,57.62,57.75,57.12,57.55,66400.0,57.62,57.75,57.12,57.55,66400.0
2012-07-26 09:35:00,57.56,58.06,57.56,58.01,42300.0,57.56,58.06,57.56,58.01,42300.0
2012-07-26 09:40:00,58.07,58.37,57.96,58.28,77800.0,58.07,58.37,57.96,58.28,77800.0
2012-07-26 09:45:00,58.28,58.3,57.93,57.99,46700.0,58.28,58.3,57.93,57.99,46700.0
2012-07-26 09:50:00,57.91,58.04,57.75,57.97,32700.0,57.91,58.04,57.75,57.97,32700.0
2012-07-26 09:55:00,58.0,58.05,57.56,57.61,31900.0,58.0,58.05,57.56,57.61,31900.0
2012-07-26 10:00:00,57.6,57.97,57.22,57.89,117900.0,57.6,57.97,57.22,57.89,117900.0
2012-07-26 10:05:00,57.88,58.19,57.88,58.17,94300.0,57.88,58.19,57.88,58.17,94300.0
2012-07-26 10:10:00,58.18,58.42,58.16,58.39,48300.0,58.18,58.42,58.16,58.39,48300.0
2012-07-26 10:15:00,58.41,58.55,58.27,58.5,42300.0,58.41,58.55,58.27,58.5,42300.0
2012-07-26 10:20:00,58.5,58.6,58.39,58.57,28200.0,58.5,58.6,58.39,58.57,28200.0
2012-07-26 10:25:00,58.6,58.75,58.49,58.57,35500.0,58.6,58.75,58.49,58.57,35500.0
2012-07-26 10:30:00,58.55,58.82,58.52,58.62,26500.0,58.55,58.82,58.52,58.62,26500.0
2012-07-26 10:35:00,58.62,58.62,58.29,58.43,83300.0,58.62,58.62,58.29,58.43,83300.0
2012-07-26 10:40:00,58.41,58.64,58.36,58.58,50900.0,58.41,58.64,58.36,58.58,50900.0
2012-07-26 10:45:00,58.62,58.63,58.4,58.46,22100.0,58.62,58.63,58.4,58.46,22100.0
2012-07-26 10:50:00,58.46,58.62,58.39,58.55,47000.0,58.46,58.62,58.39,58.55,47000.0
2012-07-26 10:55:00,58.5,58.75,58.5,58.74,28700.0,58.5,58.75,58.5,58.74,28700.0
2012-07-26 11:00:00,58.73,58.88,58.54,58.77,54000.0,58.73,58.88,58.54,58.77,54000.0
2012-07-26 11:05:00,58.77,58.79,58.37,58.44,63700.0,58.77,58.79,58.37,58.44,63700.0
2012-07-26 11:10:00,58.45,58.71,58.26,58.65,68600.0,58.45,58.71,58.26,58.65,68600.0
2012-07-26 11:15:00,58.65,58.71,58.45,58.6,49900.0,58.65,58.71,58.45,58.6,49900.0
2012-07-26 11:20:00,58.62,58.67,58.28,58.64,43600.0,58.62,58.67,58.28,58.64,43600.0
2012-07-26 11:25:00,58.59,58.6,58.31,58.39,24200.0,58.59,58.6,58.31,58.39,24200.0
2012-07-26 11:30:00,58.37,58.41,58.19,58.4,29500.0,58.37,58.41,58.19,58.4,29500.0
2012-07-26 11:35:00,58.38,58.44,58.27,58.39,15100.0,58.38,58.44,58.27,58.39,15100.0
2012-07-26 11:40:00,58.39,58.47,58.25,58.44,31000.0,58.39,58.47,58.25,58.44,31000.0
2012-07-26 11:45:00,58.39,58.55,58.27,58.52,58500.0,58.39,58.55,58.27,58.52,58500.0
2012-07-26 11:50:00,58.54,58.54,58.28,58.34,50500.0,58.54,58.54,58.28,58.34,50500.0
2012-07-26 11:55:00,58.33,58.74,58.27,58.74,101000.0,58.33,58.74,58.27,58.74,101000.0
2012-07-26 12:00:00,58.7,58.77,58.64,58.67,23400.0,58.7,58.77,58.64,58.67,23400.0
2012-07-26 12:05:00,58.67,59.02,58.67,58.95,45000.0,58.67,59.02,58.67,58.95,45000.0
2012-07-26 12:10:00,59.01,59.01,58.85,58.99,19100.0,59.01,59.01,58.85,58.99,19100.0
2012-07-26 12:15:00,58.97,58.97,58.86,58.86,6900.0,58.97,58.97,58.86,58.86,6900.0
2012-07-26 12:20:00,58.85,58.93,58.76,58.84,10800.0,58.85,58.93,58.76,58.84,10800.0
2012-07-26 12:25:00,58.85,59.0,58.8,58.98,19800.0,58.85,59.0,58.8,58.98,19800.0
2012-07-26 12:30:00,58.92,58.94,58.86,58.9,8300.0,58.92,58.94,58.86,58.9,8300.0
2012-07-26 12:35:00,58.91,59.0,58.78,58.99,14700.0,58.91,59.0,58.78,58.99,14700.0
2012-07-26 12:40:00,58.97,58.98,58.86,58.87,10400.0,58.97,58.98,58.86,58.87,10400.0
2012-07-26 12:45:00,58.87,58.92,58.8,58.91,6200.0,58.87,58.92,58.8,58.91,6200.0
2012-07-26 12:50:00,58.87,58.9,58.79,58.85,8900.0,58.87,58.9,58.79,58.85,8900.0
2012-07-26 12:55:00,58.9,59.0,58.9,58.97,11000.0,58.9,59.0,58.9,58.97,11000.0
2012-07-26 13:00:00,58.95,59.0,58.88,58.95,15500.0,58.95,59.0,58.88,58.95,15500.0
2012-07-26 13:05:00,58.95,59.0,58.89,58.9,23400.0,58.95,59.0,58.89,58.9,23400.0
2012-07-26 13:10:00,58.9,58.96,58.86,58.96,12300.0,58.9,58.96,58.86,58.96,12300.0
2012-07-26 13:15:00,58.96,59.0,58.9,58.96,16000.0,58.96,59.0,58.9,58.96,16000.0
2012-07-26 13:20:00,58.97,59.0,58.88,58.93,35000.0,58.97,59.0,58.88,58.93,35000.0
2012-07-26 13:25:00,58.95,59.22,58.92,59.11,71800.0,58.95,59.22,58.92,59.11,71800.0
2012-07-26 13:30:00,59.11,59.25,59.08,59.1,73100.0,59.11,59.25,59.08,59.1,73100.0
2012-07-26 13:35:00,59.09,59.24,59.08,59.17,36800.0,59.09,59.24,59.08,59.17,36800.0
2012-07-26 13:40:00,59.16,59.24,59.1,59.11,30700.0,59.16,59.24,59.1,59.11,30700.0
2012-07-26 13:45:00,59.12,59.24,59.07,59.21,50900.0,59.12,59.24,59.07,59.21,50900.0
2012-07-26 13:50:00,59.2,59.2,59.0,59.1,34600.0,59.2,59.2,59.0,59.1,34600.0
2012-07-26 13:55:00,59.1,59.19,59.06,59.11,39700.0,59.1,59.19,59.06,59.11,39700.0
2012-07-26 14:00:00,59.09,59.25,59.05,59.23,45800.0,59.09,59.25,59.05,59.23,45800.0
2012-07-26 14:05:00,59.24,59.4,59.22,59.35,28300.0,59.24,59.4,59.22,59.35,28300.0
2012-07-26 14:10:00,59.34,59.41,59.24,59.28,23300.0,59.34,59.41,59.24,59.28,23300.0
2012-07-26 14:15:00,59.28,59.34,59.19,59.25,19200.0,59.28,59.34,59.19,59.25,19200.0
2012-07-26 14:20:00,59.23,59.39,59.2,59.26,22100.0,59.23,59.39,59.2,59.26,22100.0
2012-07-26 14:25:00,59.29,59.37,59.26,59.31,17800.0,59.29,59.37,59.26,59.31,17800.0
2012-07-26 14:30:00,59.31,59.34,59.16,59.19,24600.0,59.31,59.34,59.16,59.19,24600.0
2012-07-26 14:35:00,59.2,59.35,59.2,59.31,21900.0,59.2,59.35,59.2,59.31,21900.0
2012-07-26 14:40:00,59.3,59.36,59.25,59.26,24100.0,59.3,59.36,59.25,59.26,24100.0
2012-07-26 14:45:00,59.27,59.37,59.21,59.35,34200.0,59.27,59.37,59.21,59.35,34200.0
2012-07-26 14:50:00,59.35,59.39,59.29,59.35,35000.0,59.35,59.39,59.29,59.35,35000.0
2012-07-26 14:55:00,59.33,59.36,59.2,59.22,27200.0,59.33,59.36,59.2,59.22,27200.0
2012-07-26 15:00:00,59.21,59.33,59.21,59.24,27100.0,59.21,59.33,59.21,59.24,27100.0
2012-07-26 15:05:00,59.24,59.35,59.18,59.22,43200.0,59.24,59.35,59.18,59.22,43200.0
2012-07-26 15:10:00,59.21,59.29,59.17,59.22,23600.0,59.21,59.29,59.17,59.22,23600.0
2012-07-26 15:15:00,59.21,59.26,59.16,59.2,31500.0,59.21,59.26,59.16,59.2,31500.0
2012-07-26 15:20:00,59.2,59.27,59.18,59.25,28000.0,59.2,59.27,59.18,59.25,28000.0
2012-07-26 15:25:00,59.26,59.37,59.21,59.36,19700.0,59.26,59.37,59.21,59.36,19700.0
2012-07-26 15:30:00,59.35,59.37,59.25,59.35,51100.0,59.35,59.37,59.25,59.35,51100.0
2012-07-26 15:35:00,59.35,59.4,59.27,59.39,70200.0,59.35,59.4,59.27,59.39,70200.0
2012-07-26 15:40:00,59.36,59.44,59.32,59.37,118900.0,59.36,59.44,59.32,59.37,118900.0
2012-07-26 15:45:00,59.39,59.49,59.37,59.4,53300.0,59.39,59.49,59.37,59.4,53300.0
2012-07-26 15:50:00,59.4,59.47,59.36,59.47,78100.0,59.4,59.47,59.36,59.47,78100.0
2012-07-26 15:55:00,59.45,59.5,59.38,59.48,220000.0,59.45,59.5,59.38,59.48,220000.0
2012-07-27 09:30:00,59.8,60.45,59.75,59.82,89200.0,59.8,60.45,59.75,59.82,89200.0
2012-07-27 09:35:00,59.9,60.18,59.87,60.06,50000.0,59.9,60.18,59.87,60.06,50000.0
2012-07-27 09:40:00,60.03,60.15,59.72,59.76,60900.0,60.03,60.15,59.72,59.76,60900.0
2012-07-27 09:45:00,59.82,59.99,59.71,59.9,59400.0,59.82,59.99,59.71,59.9,59400.0
2012-07-27 09:50:00,59.92,60.3,59.9,60.2,41200.0,59.92,60.3,59.9,60.2,41200.0
2012-07-27 09:55:00,60.2,60.5,60.2,60.3,49000.0,60.2,60.5,60.2,60.3,49000.0
2012-07-27 10:00:00,60.3,60.6,60.23,60.56,49600.0,60.3,60.6,60.23,60.56,49600.0
2012-07-27 10:05:00,60.56,60.91,60.41,60.83,50100.0,60.56,60.91,60.41,60.83,50100.0
2012-07-27 10:10:00,60.86,61.31,60.83,61.25,99800.0,60.86,61.31,60.83,61.25,99800.0
2012-07-27 10:15:00,61.23,61.52,61.1,61.46,64500.0,61.23,61.52,61.1,61.46,64500.0
2012-07-27 10:20:00,61.51,61.51,61.08,61.18,82400.0,61.51,61.51,61.08,61.18,82400.0
2012-07-27 10:25:00,61.18,61.22,60.88,61.11,51900.0,61.18,61.22,60.88,61.11,51900.0
2012-07-27 10:30:00,61.1,61.16,60.95,61.15,37100.0,61.1,61.16,60.95,61.15,37100.0
2012-07-27 10:35:00,61.16,61.23,61.04,61.11,23700.0,61.16,61.23,61.04,61.11,23700.0
2012-07-27 10:40:00,61.14,61.16,61.04,61.16,16000.0,61.14,61.16,61.04,61.16,16000.0
2012-07-27 10:45:00,61.18,61.2,60.93,60.96,30300.0,61.18,61.2,60.93,60.96,30300.0
2012-07-27 10:50:00,60.92,60.99,60.7,60.76,40500.0,60.92,60.99,60.7,60.76,40500.0
2012-07-27 10:55:00,60.82,60.97,60.78,60.88,19500.0,60.82,60.97,60.78,60.88,19500.0
2012-07-27 11:00:00,60.9,61.25,60.9,61.16,32600.0,60.9,61.25,60.9,61.16,32600.0
2012-07-27 11:05:00,61.15,61.15,60.92,60.99,27500.0,61.15,61.15,60.92,60.99,27500.0
2012-07-27 11:10:00,60.89,61.15,60.85,61.04,41400.0,60.89,61.15,60.85,61.04,41400.0
2012-07-27 11:15:00,61.04,61.25,61.04,61.25,18800.0,61.04,61.25,61.04,61.25,18800.0
2012-07-27 11:20:00,61.25,61.45,61.2,61.41,50800.0,61.25,61.45,61.2,61.41,50800.0
2012-07-27 11:25:00,61.36,61.4,61.09,61.24,34800.0,61.36,61.4,61.09,61.24,34800.0
2012-07-27 11:30:00,61.24,61.3,61.14,61.3,15400.0,61.24,61.3,61.14,61.3,15400.0
2012-07-27 11:35:00,61.24,61.28,61.13,61.18,14600.0,61.24,61.28,61.13,61.18,14600.0
2012-07-27 11:40:00,61.18,61.34,61.15,61.18,26400.0,61.18,61.34,61.15,61.18,26400.0
2012-07-27 11:45:00,61.19,61.3,61.12,61.23,35600.0,61.19,61.3,61.12,61.23,35600.0
2012-07-27 11:50:00,61.23,61.28,61.15,61.23,13100.0,61.23,61.28,61.15,61.23,13100.0
2012-07-27 11:55:00,61.23,61.29,61.18,61.18,15800.0,61.23,61.29,61.18,61.18,15800.0
2012-07-27 12:00:00,61.18,61.27,61.17,61.19,26900.0,61.18,61.27,61.17,61.19,26900.0
2012-07-27 12:05:00,61.19,61.21,61.07,61.13,25700.0,61.19,61.21,61.07,61.13,25700.0
2012-07-27 12:10:00,61.11,61.24,61.11,61.22,12700.0,61.11,61.24,61.11,61.22,12700.0
2012-07-27 12:15:00,61.18,61.21,61.14,61.19,5600.0,61.18,61.21,61.14,61.19,5600.0
2012-07-27 12:20:00,61.15,61.29,61.15,61.26,20100.0,61.15,61.29,61.15,61.26,20100.0
2012-07-27 12:25:00,61.27,61.4,61.27,61.39,11400.0,61.27,61.4,61.27,61.39,11400.0
2012-07-27 12:30:00,61.37,61.49,61.34,61.45,15700.0,61.37,61.49,61.34,61.45,15700.0
2012-07-27 12:35:00,61.46,61.48,61.37,61.37,19700.0,61.46,61.48,61.37,61.37,19700.0
2012-07-27 12:40:00,61.41,61.5,61.39,61.43,9900.0,61.41,61.5,61.39,61.43,9900.0
2012-07-27 12:45:00,61.44,61.48,61.31,61.44,21700.0,61.44,61.48,61.31,61.44,21700.0
2012-07-27 12:50:00,61.4,61.49,61.28,61.28,36600.0,61.4,61.49,61.28,61.28,36600.0
2012-07-27 12:55:00,61.31,61.5,61.31,61.5,7300.0,61.31,61.5,61.31,61.5,7300.0
2012-07-27 13:00:00,61.5,61.5,61.42,61.48,5900.0,61.5,61.5,61.42,61.48,5900.0
2012-07-27 13:05:00,61.45,61.45,61.32,61.34,7400.0,61.45,61.45,61.32,61.34,7400.0
2012-07-27 13:10:00,61.34,61.36,61.2,61.23,19100.0,61.34,61.36,61.2,61.23,19100.0
2012-07-27 13:15:00,61.22,61.3,61.19,61.25,13300.0,61.22,61.3,61.19,61.25,13300.0
2012-07-27 13:20:00,61.22,61.3,61.15,61.2,16000.0,61.22,61.3,61.15,61.2,16000.0
2012-07-27 13:25:00,61.16,61.65,61.16,61.61,30400.0,61.16,61.65,61.16,61.61,30400.0
2012-07-27 13:30:00,61.63,61.75,61.47,61.51,21600.0,61.63,61.75,61.47,61.51,21600.0
2012-07-27 13:35:00,61.56,61.74,61.56,61.67,8200.0,61.56,61.74,61.56,61.67,8200.0
2012-07-27 13:40:00,61.69,61.72,61.48,61.5,13400.0,61.69,61.72,61.48,61.5,13400.0
2012-07-27 13:45:00,61.49,61.5,61.33,61.39,28600.0,61.49,61.5,61.33,61.39,28600.0
2012-07-27 13:50:00,61.39,61.48,61.31,61.42,20800.0,61.39,61.48,61.31,61.42,20800.0
2012-07-27 13:55:00,61.46,61.59,61.45,61.56,17000.0,61.46,61.59,61.45,61.56,17000.0
2012-07-27 14:00:00,61.56,61.62,61.48,61.57,19600.0,61.56,61.62,61.48,61.57,19600.0
2012-07-27 14:05:00,61.56,61.6,61.48,61.48,9200.0,61.56,61.6,61.48,61.48,9200.0
2012-07-27 14:10:00,61.5,61.55,61.34,61.4,20400.0,61.5,61.55,61.34,61.4,20400.0
2012-07-27 14:15:00,61.4,61.46,61.18,61.24,15800.0,61.4,61.46,61.18,61.24,15800.0
2012-07-27 14:20:00,61.26,61.3,61.17,61.24,11600.0,61.26,61.3,61.17,61.24,11600.0
2012-07-27 14:25:00,61.27,61.35,61.25,61.27,3600.0,61.27,61.35,61.25,61.27,3600.0
2012-07-27 14:30:00,61.28,61.42,61.21,61.42,9600.0,61.28,61.42,61.21,61.42,9600.0
2012-07-27 14:35:00,61.45,61.45,61.3,61.32,11000.0,61.45,61.45,61.3,61.32,11000.0
2012-07-27 14:40:00,61.34,61.5,61.28,61.44,10000.0,61.34,61.5,61.28,61.44,10000.0
2012-07-27 14:45:00,61.44,61.49,61.36,61.38,6800.0,61.44,61.49,61.36,61.38,6800.0
2012-07-27 14:50:00,61.4,61.47,61.36,61.45,7300.0,61.4,61.47,61.36,61.45,7300.0
2012-07-27 14:55:00,61.43,61.49,61.35,61.45,18600.0,61.43,61.49,61.35,61.45,18600.0
2012-07-27 15:00:00,61.43,61.49,61.43,61.44,12200.0,61.43,61.49,61.43,61.44,12200.0
2012-07-27 15:05:00,61.46,61.52,61.42,61.51,18800.0,61.46,61.52,61.42,61.51,18800.0
2012-07-27 15:10:00,61.49,61.7,61.46,61.61,27500.0,61.49,61.7,61.46,61.61,27500.0
2012-07-27 15:15:00,61.63,61.74,61.63,61.68,22800.0,61.63,61.74,61.63,61.68,22800.0
2012-07-27 15:20:00,61.69,61.75,61.58,61.7,19000.0,61.69,61.75,61.58,61.7,19000.0
2012-07-27 15:25:00,61.7,61.85,61.7,61.82,33200.0,61.7,61.85,61.7,61.82,33200.0
2012-07-27 15:30:00,61.82,61.9,61.74,61.86,24600.0,61.82,61.9,61.74,61.86,24600.0
2012-07-27 15:35:00,61.84,61.88,61.67,61.73,25100.0,61.84,61.88,61.67,61.73,25100.0
2012-07-27 15:40:00,61.71,61.94,61.7,61.9,31500.0,61.71,61.94,61.7,61.9,31500.0
2012-07-27 15:45:00,61.91,61.98,61.73,61.75,35200.0,61.91,61.98,61.73,61.75,35200.0
2012-07-27 15:50:00,61.77,61.86,61.55,61.59,75000.0,61.77,61.86,61.55,61.59,75000.0
2012-07-27 15:55:00,61.58,61.64,61.45,61.6,82200.0,61.58,61.64,61.45,61.6,82200.0
2012-07-30 09:30:00,61.56,61.58,61.16,61.52,44600.0,61.56,61.58,61.16,61.52,44600.0
2012-07-30 09:35:00,61.52,61.84,61.45,61.82,64200.0,61.52,61.84,61.45,61.82,64200.0
2012-07-30 09:40:00,61.82,62.11,61.7,62.0,46400.0,61.82,62.11,61.7,62.0,46400.0
2012-07-30 09:45:00,62.0,62.23,61.8,61.96,34800.0,62.0,62.23,61.8,61.96,34800.0
2012-07-30 09:50:00,61.94,61.96,61.32,61.55,94700.0,61.94,61.96,61.32,61.55,94700.0
2012-07-30 09:55:00,61.54,61.86,61.5,61.77,16300.0,61.54,61.86,61.5,61.77,16300.0
2012-07-30 10:00:00,61.84,61.97,61.77,61.94,40100.0,61.84,61.97,61.77,61.94,40100.0
2012-07-30 10:05:00,61.93,62.0,61.42,61.45,22600.0,61.93,62.0,61.42,61.45,22600.0
2012-07-30 10:10:00,61.44,61.46,61.02,61.12,31900.0,61.44,61.46,61.02,61.12,31900.0
2012-07-30 10:15:00,61.08,61.22,61.04,61.06,30500.0,61.08,61.22,61.04,61.06,30500.0
2012-07-30 10:20:00,61.1,61.35,61.05,61.17,10600.0,61.1,61.35,61.05,61.17,10600.0
2012-07-30 10:25:00,61.21,61.27,60.95,60.95,31900.0,61.21,61.27,60.95,60.95,31900.0
2012-07-30 10:30:00,60.99,60.99,60.62,60.62,35400.0,60.99,60.99,60.62,60.62,35400.0
2012-07-30 10:35:00,60.62,60.99,60.55,60.85,33200.0,60.62,60.99,60.55,60.85,33200.0
2012-07-30 10:40:00,60.85,60.9,60.5,60.55,49400.0,60.85,60.9,60.5,60.55,49400.0
2012-07-30 10:45:00,60.5,60.51,60.29,60.43,21500.0,60.5,60.51,60.29,60.43,21500.0
2012-07-30 10:50:00,60.46,60.49,60.07,60.1,19600.0,60.46,60.49,60.07,60.1,19600.0
2012-07-30 10:55:00,60.1,60.12,59.79,59.9,44400.0,60.1,60.12,59.79,59.9,44400.0
2012-07-30 11:00:00,60.0,60.35,59.98,60.33,23100.0,60.0,60.35,59.98,60.33,23100.0
2012-07-30 11:05:00,60.3,60.33,60.19,60.28,9800.0,60.3,60.33,60.19,60.28,9800.0
2012-07-30 11:10:00,60.27,60.31,60.05,60.08,19100.0,60.27,60.31,60.05,60.08,19100.0
2012-07-30 11:15:00,60.03,60.07,59.83,59.84,17700.0,60.03,60.07,59.83,59.84,17700.0
2012-07-30 11:20:00,59.84,59.84,59.51,59.58,25700.0,59.84,59.84,59.51,59.58,25700.0
2012-07-30 11:25:00,59.55,59.73,59.55,59.71,13200.0,59.55,59.73,59.55,59.71,13200.0
2012-07-30 11:30:00,59.71,59.9,59.66,59.73,15100.0,59.71,59.9,59.66,59.73,15100.0
2012-07-30 11:35:00,59.68,59.74,59.58,59.69,13500.0,59.68,59.74,59.58,59.69,13500.0
2012-07-30 11:40:00,59.74,59.77,59.49,59.61,17900.0,59.74,59.77,59.49,59.61,17900.0
2012-07-30 11:45:00,59.56,59.67,59.54,59.63,7800.0,59.56,59.67,59.54,59.63,7800.0
2012-07-30 11:50:00,59.6,59.69,59.56,59.62,6900.0,59.6,59.69,59.56,59.62,6900.0
2012-07-30 11:55:00,59.56,59.69,59.56,59.57,14400.0,59.56,59.69,59.56,59.57,14400.0
2012-07-30 12:00:00,59.57,59.63,59.5,59.55,13200.0,59.57,59.63,59.5,59.55,13200.0
2012-07-30 12:05:00,59.52,59.52,59.29,59.39,23200.0,59.52,59.52,59.29,59.39,23200.0
2012-07-30 12:10:00,59.4,59.45,59.38,59.43,7300.0,59.4,59.45,59.38,59.43,7300.0
2012-07-30 12:15:00,59.44,59.55,59.35,59.43,15400.0,59.44,59.55,59.35,59.43,15400.0
2012-07-30 12:20:00,59.41,59.61,59.4,59.4,12900.0,59.41,59.61,59.4,59.4,12900.0
2012-07-30 12:25:00,59.39,59.43,59.32,59.34,9400.0,59.39,59.43,59.32,59.34,9400.0
2012-07-30 12:30:00,59.39,59.42,59.28,59.4,25400.0,59.39,59.42,59.28,59.4,25400.0
2012-07-30 12:35:00,59.38,59.4,59.28,59.29,5600.0,59.38,59.4,59.28,59.29,5600.0
2012-07-30 12:40:00,59.32,59.58,59.32,59.51,13500.0,59.32,59.58,59.32,59.51,13500.0
2012-07-30 12:45:00,59.48,59.51,59.33,59.41,8900.0,59.48,59.51,59.33,59.41,8900.0
2012-07-30 12:50:00,59.36,59.61,59.35,59.59,9800.0,59.36,59.61,59.35,59.59,9800.0
2012-07-30 12:55:00,59.6,59.63,59.45,59.55,12600.0,59.6,59.63,59.45,59.55,12600.0
2012-07-30 13:00:00,59.55,59.63,59.52,59.54,4900.0,59.55,59.63,59.52,59.54,4900.0
2012-07-30 13:05:00,59.59,59.68,59.56,59.67,8100.0,59.59,59.68,59.56,59.67,8100.0
2012-07-30 13:10:00,59.7,59.85,59.67,59.78,15100.0,59.7,59.85,59.67,59.78,15100.0
2012-07-30 13:15:00,59.74,59.76,59.58,59.64,13400.0,59.74,59.76,59.58,59.64,13400.0
2012-07-30 13:20:00,59.65,59.82,59.64,59.77,8400.0,59.65,59.82,59.64,59.77,8400.0
2012-07-30 13:25:00,59.79,59.8,59.7,59.71,6500.0,59.79,59.8,59.7,59.71,6500.0
2012-07-30 13:30:00,59.74,60.0,59.73,60.0,11800.0,59.74,60.0,59.73,60.0,11800.0
2012-07-30 13:35:00,60.0,60.11,59.93,59.94,10600.0,60.0,60.11,59.93,59.94,10600.0
2012-07-30 13:40:00,59.89,59.89,59.66,59.72,24600.0,59.89,59.89,59.66,59.72,24600.0
2012-07-30 13:45:00,59.69,59.73,59.61,59.68,11100.0,59.69,59.73,59.61,59.68,11100.0
2012-07-30 13:50:00,59.68,59.91,59.62,59.9,32600.0,59.68,59.91,59.62,59.9,32600.0
2012-07-30 13:55:00,59.9,59.96,59.9,59.9,7700.0,59.9,59.96,59.9,59.9,7700.0
2012-07-30 14:00:00,59.9,59.91,59.75,59.87,12300.0,59.9,59.91,59.75,59.87,12300.0
2012-07-30 14:05:00,59.92,59.92,59.76,59.79,10400.0,59.92,59.92,59.76,59.79,10400.0
2012-07-30 14:10:00,59.79,59.86,59.72,59.72,12500.0,59.79,59.86,59.72,59.72,12500.0
2012-07-30 14:15:00,59.71,59.77,59.71,59.77,6100.0,59.71,59.77,59.71,59.77,6100.0
2012-07-30 14:20:00,59.75,59.78,59.62,59.63,18200.0,59.75,59.78,59.62,59.63,18200.0
2012-07-30 14:25:00,59.61,59.76,59.57,59.75,11800.0,59.61,59.76,59.57,59.75,11800.0
2012-07-30 14:30:00,59.74,59.79,59.63,59.7,14000.0,59.74,59.79,59.63,59.7,14000.0
2012-07-30 14:35:00,59.63,59.68,59.55,59.6,7800.0,59.63,59.68,59.55,59.6,7800.0
2012-07-30 14:40:00,59.6,59.69,59.55,59.55,11400.0,59.6,59.69,59.55,59.55,11400.0
2012-07-30 14:45:00,59.61,59.67,59.52,59.52,8600.0,59.61,59.67,59.52,59.52,8600.0
2012-07-30 14:50:00,59.53,59.61,59.41,59.53,12700.0,59.53,59.61,59.41,59.53,12700.0
2012-07-30 14:55:00,59.56,59.56,59.51,59.56,3000.0,59.56,59.56,59.51,59.56,3000.0
2012-07-30 15:00:00,59.54,59.65,59.53,59.53,6400.0,59.54,59.65,59.53,59.53,6400.0
2012-07-30 15:05:00,59.55,59.58,59.48,59.52,10600.0,59.55,59.58,59.48,59.52,10600.0
2012-07-30 15:10:00,59.52,59.61,59.48,59.5,40200.0,59.52,59.61,59.48,59.5,40200.0
2012-07-30 15:15:00,59.5,59.66,59.5,59.6,9200.0,59.5,59.66,59.5,59.6,9200.0
2012-07-30 15:20:00,59.65,59.73,59.57,59.67,10600.0,59.65,59.73,59.57,59.67,10600.0
2012-07-30 15:25:00,59.65,59.78,59.58,59.72,16000.0,59.65,59.78,59.58,59.72,16000.0
2012-07-30 15:30:00,59.78,59.87,59.69,59.69,9000.0,59.78,59.87,59.69,59.69,9000.0
2012-07-30 15:35:00,59.69,59.71,59.5,59.66,11600.0,59.69,59.71,59.5,59.66,11600.0
2012-07-30 15:40:00,59.64,59.81,59.64,59.76,14400.0,59.64,59.81,59.64,59.76,14400.0
2012-07-30 15:45:00,59.77,59.79,59.63,59.7,15900.0,59.77,59.79,59.63,59.7,15900.0
2012-07-30 15:50:00,59.73,59.82,59.63,59.75,28700.0,59.73,59.82,59.63,59.75,28700.0
2012-07-30 15:55:00,59.77,59.78,59.64,59.69,41600.0,59.77,59.78,59.64,59.69,41600.0
2012-07-31 09:30:00,58.55,58.55,57.57,57.87,155500.0,58.55,58.55,57.57,57.87,155500.0
2012-07-31 09:35:00,57.8,58.21,57.68,58.05,89700.0,57.8,58.21,57.68,58.05,89700.0
2012-07-31 09:40:00,58.04,58.34,58.01,58.18,37900.0,58.04,58.34,58.01,58.18,37900.0
2012-07-31 09:45:00,58.18,58.18,57.84,57.9,91500.0,58.18,58.18,57.84,57.9,91500.0
2012-07-31 09:50:00,57.99,58.47,57.82,58.35,31700.0,57.99,58.47,57.82,58.35,31700.0
2012-07-31 09:55:00,58.35,58.35,57.9,57.92,36500.0,58.35,58.35,57.9,57.92,36500.0
2012-07-31 10:00:00,57.97,58.27,57.63,57.74,63800.0,57.97,58.27,57.63,57.74,63800.0
2012-07-31 10:05:00,57.8,57.86,57.26,57.38,64400.0,57.8,57.86,57.26,57.38,64400.0
2012-07-31 10:10:00,57.32,57.7,57.28,57.37,38100.0,57.32,57.7,57.28,57.37,38100.0
2012-07-31 10:15:00,57.4,57.49,57.13,57.23,69400.0,57.4,57.49,57.13,57.23,69400.0
2012-07-31 10:20:00,57.23,57.51,57.1,57.47,58300.0,57.23,57.51,57.1,57.47,58300.0
2012-07-31 10:25:00,57.5,57.5,57.18,57.21,58500.0,57.5,57.5,57.18,57.21,58500.0
2012-07-31 10:30:00,57.21,57.37,57.14,57.31,57000.0,57.21,57.37,57.14,57.31,57000.0
2012-07-31 10:35:00,57.31,57.45,57.29,57.3,21400.0,57.31,57.45,57.29,57.3,21400.0
2012-07-31 10:40:00,57.35,57.4,57.16,57.25,31400.0,57.35,57.4,57.16,57.25,31400.0
2012-07-31 10:45:00,57.24,57.34,57.17,57.25,9100.0,57.24,57.34,57.17,57.25,9100.0
2012-07-31 10:50:00,57.25,57.45,57.25,57.34,5600.0,57.25,57.45,57.25,57.34,5600.0
2012-07-31 10:55:00,57.34,57.41,57.05,57.05,37400.0,57.34,57.41,57.05,57.05,37400.0
2012-07-31 11:00:00,57.05,57.1,56.84,56.94,39800.0,57.05,57.1,56.84,56.94,39800.0
2012-07-31 11:05:00,56.96,57.15,56.85,57.1,20100.0,56.96,57.15,56.85,57.1,20100.0
2012-07-31 11:10:00,57.1,57.4,57.1,57.36,23300.0,57.1,57.4,57.1,57.36,23300.0
2012-07-31 11:15:00,57.34,57.37,57.28,57.29,18400.0,57.34,57.37,57.28,57.29,18400.0
2012-07-31 11:20:00,57.34,57.5,57.26,57.44,14800.0,57.34,57.5,57.26,57.44,14800.0
2012-07-31 11:25:00,57.45,57.45,57.23,57.29,13100.0,57.45,57.45,57.23,57.29,13100.0
2012-07-31 11:30:00,57.23,57.25,57.07,57.22,31400.0,57.23,57.25,57.07,57.22,31400.0
2012-07-31 11:35:00,57.22,57.22,56.98,56.98,26400.0,57.22,57.22,56.98,56.98,26400.0
2012-07-31 11:40:00,57.0,57.14,56.99,57.11,21500.0,57.0,57.14,56.99,57.11,21500.0
2012-07-31 11:45:00,57.09,57.29,57.07,57.25,45000.0,57.09,57.29,57.07,57.25,45000.0
2012-07-31 11:50:00,57.25,57.43,57.25,57.43,28500.0,57.25,57.43,57.25,57.43,28500.0
2012-07-31 11:55:00,57.4,57.43,57.31,57.42,20800.0,57.4,57.43,57.31,57.42,20800.0
2012-07-31 12:00:00,57.4,57.4,57.14,57.18,15000.0,57.4,57.4,57.14,57.18,15000.0
2012-07-31 12:05:00,57.17,57.35,57.16,57.31,11600.0,57.17,57.35,57.16,57.31,11600.0
2012-07-31 12:10:00,57.28,57.31,57.14,57.25,27500.0,57.28,57.31,57.14,57.25,27500.0
2012-07-31 12:15:00,57.26,57.31,57.23,57.31,10200.0,57.26,57.31,57.23,57.31,10200.0
2012-07-31 12:20:00,57.3,57.4,57.27,57.37,15200.0,57.3,57.4,57.27,57.37,15200.0
2012-07-31 12:25:00,57.37,57.39,57.21,57.29,45800.0,57.37,57.39,57.21,57.29,45800.0
2012-07-31 12:30:00,57.27,57.28,57.12,57.22,41800.0,57.27,57.28,57.12,57.22,41800.0
2012-07-31 12:35:00,57.22,57.34,57.15,57.23,15800.0,57.22,57.34,57.15,57.23,15800.0
2012-07-31 12:40:00,57.23,57.28,57.11,57.15,27900.0,57.23,57.28,57.11,57.15,27900.0
2012-07-31 12:45:00,57.15,57.24,57.15,57.21,26700.0,57.15,57.24,57.15,57.21,26700.0
2012-07-31 12:50:00,57.21,57.29,57.17,57.23,27000.0,57.21,57.29,57.17,57.23,27000.0
2012-07-31 12:55:00,57.22,57.27,57.18,57.26,35800.0,57.22,57.27,57.18,57.26,35800.0
2012-07-31 13:00:00,57.25,57.33,57.22,57.31,31700.0,57.25,57.33,57.22,57.31,31700.0
2012-07-31 13:05:00,57.3,57.43,57.29,57.43,15000.0,57.3,57.43,57.29,57.43,15000.0
2012-07-31 13:10:00,57.39,57.45,57.32,57.34,31300.0,57.39,57.45,57.32,57.34,31300.0
2012-07-31 13:15:00,57.34,57.44,57.32,57.39,25000.0,57.34,57.44,57.32,57.39,25000.0
2012-07-31 13:20:00,57.4,57.65,57.36,57.63,33000.0,57.4,57.65,57.36,57.63,33000.0
2012-07-31 13:25:00,57.61,57.85,57.58,57.85,20800.0,57.61,57.85,57.58,57.85,20800.0
2012-07-31 13:30:00,57.86,57.88,57.79,57.82,28100.0,57.86,57.88,57.79,57.82,28100.0
2012-07-31 13:35:00,57.83,57.83,57.63,57.65,37900.0,57.83,57.83,57.63,57.65,37900.0
2012-07-31 13:40:00,57.63,57.68,57.35,57.39,32600.0,57.63,57.68,57.35,57.39,32600.0
2012-07-31 13:45:00,57.41,57.43,57.3,57.31,14700.0,57.41,57.43,57.3,57.31,14700.0
2012-07-31 13:50:00,57.34,57.61,57.33,57.6,20700.0,57.34,57.61,57.33,57.6,20700.0
2012-07-31 13:55:00,57.6,57.62,57.48,57.57,6200.0,57.6,57.62,57.48,57.57,6200.0
2012-07-31 14:00:00,57.53,57.73,57.5,57.53,21900.0,57.53,57.73,57.5,57.53,21900.0
2012-07-31 14:05:00,57.51,57.57,57.4,57.42,10800.0,57.51,57.57,57.4,57.42,10800.0
2012-07-31 14:10:00,57.43,57.72,57.42,57.68,14200.0,57.43,57.72,57.42,57.68,14200.0
2012-07-31 14:15:00,57.65,57.7,57.53,57.7,11500.0,57.65,57.7,57.53,57.7,11500.0
2012-07-31 14:20:00,57.7,57.8,57.61,57.8,17700.0,57.7,57.8,57.61,57.8,17700.0
2012-07-31 14:25:00,57.8,57.9,57.7,57.7,13300.0,57.8,57.9,57.7,57.7,13300.0
2012-07-31 14:30:00,57.69,57.69,57.53,57.6,15800.0,57.69,57.69,57.53,57.6,15800.0
2012-07-31 14:35:00,57.61,57.69,57.56,57.59,23300.0,57.61,57.69,57.56,57.59,23300.0
2012-07-31 14:40:00,57.6,57.66,57.4,57.45,31800.0,57.6,57.66,57.4,57.45,31800.0
2012-07-31 14:45:00,57.45,57.51,57.31,57.31,35600.0,57.45,57.51,57.31,57.31,35600.0
2012-07-31 14:50:00,57.31,57.33,57.16,57.16,33100.0,57.31,57.33,57.16,57.16,33100.0
2012-07-31 14:55:00,57.16,57.24,57.05,57.05,14700.0,57.16,57.24,57.05,57.05,14700.0
2012-07-31 15:00:00,57.05,57.06,56.81,56.84,62300.0,57.05,57.06,56.81,56.84,62300.0
2012-07-31 15:05:00,56.82,56.83,56.66,56.68,71900.0,56.82,56.83,56.66,56.68,71900.0
2012-07-31 15:10:00,56.67,56.69,56.49,56.5,72000.0,56.67,56.69,56.49,56.5,72000.0
2012-07-31 15:15:00,56.49,56.54,56.42,56.53,53400.0,56.49,56.54,56.42,56.53,53400.0
2012-07-31 15:20:00,56.51,56.54,56.47,56.47,61800.0,56.51,56.54,56.47,56.47,61800.0
2012-07-31 15:25:00,56.48,56.66,56.47,56.55,84800.0,56.48,56.66,56.47,56.55,84800.0
2012-07-31 15:30:00,56.55,56.56,56.43,56.48,67300.0,56.55,56.56,56.43,56.48,67300.0
2012-07-31 15:35:00,56.5,56.54,56.35,56.47,70500.0,56.5,56.54,56.35,56.47,70500.0
2012-07-31 15:40:00,56.47,56.54,56.35,56.54,66700.0,56.47,56.54,56.35,56.54,66700.0
2012-07-31 15:45:00,56.53,56.54,56.45,56.48,55700.0,56.53,56.54,56.45,56.48,55700.0
2012-07-31 15:50:00,56.5,56.52,56.39,56.52,119700.0,56.5,56.52,56.39,56.52,119700.0
2012-07-31 15:55:00,56.5,56.52,56.46,56.47,156100.0,56.5,56.52,56.46,56.47,156100.0
2012-08-01 09:30:00,57.0,57.13,56.53,56.67,80800.0,57.0,57.13,56.53,56.67,80800.0
2012-08-01 09:35:00,56.66,56.73,56.47,56.53,53000.0,56.66,56.73,56.47,56.53,53000.0
2012-08-01 09:40:00,56.56,56.57,56.13,56.13,46000.0,56.56,56.57,56.13,56.13,46000.0
2012-08-01 09:45:00,56.13,56.2,56.0,56.15,78500.0,56.13,56.2,56.0,56.15,78500.0
2012-08-01 09:50:00,56.16,56.33,56.14,56.17,34600.0,56.16,56.33,56.14,56.17,34600.0
2012-08-01 09:55:00,56.18,56.48,56.13,56.23,75200.0,56.18,56.48,56.13,56.23,75200.0
2012-08-01 10:00:00,56.23,56.23,55.36,55.71,134000.0,56.23,56.23,55.36,55.71,134000.0
2012-08-01 10:05:00,55.83,56.22,55.83,56.01,40400.0,55.83,56.22,55.83,56.01,40400.0
2012-08-01 10:10:00,56.03,56.03,55.51,55.75,56800.0,56.03,56.03,55.51,55.75,56800.0
2012-08-01 10:15:00,55.77,55.95,55.66,55.7,18700.0,55.77,55.95,55.66,55.7,18700.0
2012-08-01 10:20:00,55.7,55.73,55.65,55.65,45000.0,55.7,55.73,55.65,55.65,45000.0
2012-08-01 10:25:00,55.65,55.72,55.45,55.57,43300.0,55.65,55.72,55.45,55.57,43300.0
2012-08-01 10:30:00,55.62,55.74,55.58,55.61,21200.0,55.62,55.74,55.58,55.61,21200.0
2012-08-01 10:35:00,55.65,55.92,55.63,55.78,39700.0,55.65,55.92,55.63,55.78,39700.0
2012-08-01 10:40:00,55.81,55.81,55.5,55.63,45500.0,55.81,55.81,55.5,55.63,45500.0
2012-08-01 10:45:00,55.58,55.76,55.58,55.61,21700.0,55.58,55.76,55.58,55.61,21700.0
2012-08-01 10:50:00,55.63,55.73,55.45,55.46,28200.0,55.63,55.73,55.45,55.46,28200.0
2012-08-01 10:55:00,55.46,55.48,55.28,55.3,36500.0,55.46,55.48,55.28,55.3,36500.0
2012-08-01 11:00:00,55.28,55.35,55.17,55.17,46900.0,55.28,55.35,55.17,55.17,46900.0
2012-08-01 11:05:00,55.21,55.24,55.05,55.09,53200.0,55.21,55.24,55.05,55.09,53200.0
2012-08-01 11:10:00,55.09,55.16,54.91,55.1,83900.0,55.09,55.16,54.91,55.1,83900.0
2012-08-01 11:15:00,55.09,55.3,55.07,55.24,55300.0,55.09,55.3,55.07,55.24,55300.0
2012-08-01 11:20:00,55.21,55.23,55.04,55.07,11700.0,55.21,55.23,55.04,55.07,11700.0
2012-08-01 11:25:00,55.07,55.16,54.95,54.95,33100.0,55.07,55.16,54.95,54.95,33100.0
2012-08-01 11:30:00,54.98,54.98,54.72,54.77,89600.0,54.98,54.98,54.72,54.77,89600.0
2012-08-01 11:35:00,54.77,55.0,54.76,54.78,23700.0,54.77,55.0,54.76,54.78,23700.0
2012-08-01 11:40:00,54.78,54.89,54.71,54.75,56400.0,54.78,54.89,54.71,54.75,56400.0
2012-08-01 11:45:00,54.72,54.93,54.61,54.91,27200.0,54.72,54.93,54.61,54.91,27200.0
2012-08-01 11:50:00,54.92,55.03,54.85,55.0,31800.0,54.92,55.03,54.85,55.0,31800.0
2012-08-01 11:55:00,55.02,55.02,54.8,54.91,22200.0,55.02,55.02,54.8,54.91,22200.0
2012-08-01 12:00:00,54.93,54.95,54.74,54.78,19400.0,54.93,54.95,54.74,54.78,19400.0
2012-08-01 12:05:00,54.78,54.83,54.72,54.75,12300.0,54.78,54.83,54.72,54.75,12300.0
2012-08-01 12:10:00,54.75,54.77,54.5,54.54,64400.0,54.75,54.77,54.5,54.54,64400.0
2012-08-01 12:15:00,54.5,54.59,54.29,54.47,71000.0,54.5,54.59,54.29,54.47,71000.0
2012-08-01 12:20:00,54.47,54.81,54.43,54.81,38800.0,54.47,54.81,54.43,54.81,38800.0
2012-08-01 12:25:00,54.81,54.92,54.71,54.92,51300.0,54.81,54.92,54.71,54.92,51300.0
2012-08-01 12:30:00,54.92,54.92,54.81,54.81,32100.0,54.92,54.92,54.81,54.81,32100.0
2012-08-01 12:35:00,54.81,54.85,54.75,54.82,17600.0,54.81,54.85,54.75,54.82,17600.0
2012-08-01 12:40:00,54.83,54.95,54.78,54.88,57400.0,54.83,54.95,54.78,54.88,57400.0
2012-08-01 12:45:00,54.83,54.88,54.8,54.8,31400.0,54.83,54.88,54.8,54.8,31400.0
2012-08-01 12:50:00,54.81,54.89,54.74,54.8,22000.0,54.81,54.89,54.74,54.8,22000.0
2012-08-01 12:55:00,54.82,54.84,54.67,54.68,9800.0,54.82,54.84,54.67,54.68,9800.0
2012-08-01 13:00:00,54.68,55.16,54.62,55.08,61500.0,54.68,55.16,54.62,55.08,61500.0
2012-08-01 13:05:00,55.1,55.13,54.86,54.9,16500.0,55.1,55.13,54.86,54.9,16500.0
2012-08-01 13:10:00,54.9,54.94,54.81,54.83,16100.0,54.9,54.94,54.81,54.83,16100.0
2012-08-01 13:15:00,54.84,54.85,54.67,54.74,14100.0,54.84,54.85,54.67,54.74,14100.0
2012-08-01 13:20:00,54.74,54.74,54.51,54.52,22200.0,54.74,54.74,54.51,54.52,22200.0
2012-08-01 13:25:00,54.55,54.58,54.39,54.5,26500.0,54.55,54.58,54.39,54.5,26500.0
2012-08-01 13:30:00,54.47,54.55,54.44,54.47,13800.0,54.47,54.55,54.44,54.47,13800.0
2012-08-01 13:35:00,54.44,54.46,54.21,54.23,72500.0,54.44,54.46,54.21,54.23,72500.0
2012-08-01 13:40:00,54.25,54.26,54.13,54.23,33800.0,54.25,54.26,54.13,54.23,33800.0
2012-08-01 13:45:00,54.23,54.52,54.23,54.43,27900.0,54.23,54.52,54.23,54.43,27900.0
2012-08-01 13:50:00,54.44,54.69,54.43,54.66,25400.0,54.44,54.69,54.43,54.66,25400.0
2012-08-01 13:55:00,54.67,54.67,54.42,54.42,30900.0,54.67,54.67,54.42,54.42,30900.0
2012-08-01 14:00:00,54.44,54.55,54.42,54.44,19600.0,54.44,54.55,54.42,54.44,19600.0
2012-08-01 14:05:00,54.48,54.6,54.4,54.4,26500.0,54.48,54.6,54.4,54.4,26500.0
2012-08-01 14:10:00,54.4,54.49,54.12,54.24,70400.0,54.4,54.49,54.12,54.24,70400.0
2012-08-01 14:15:00,54.29,54.36,54.05,54.11,60700.0,54.29,54.36,54.05,54.11,60700.0
2012-08-01 14:20:00,54.14,54.4,54.08,54.35,59500.0,54.14,54.4,54.08,54.35,59500.0
2012-08-01 14:25:00,54.35,54.37,54.2,54.36,43200.0,54.35,54.37,54.2,54.36,43200.0
2012-08-01 14:30:00,54.38,54.38,54.0,54.06,65800.0,54.38,54.38,54.0,54.06,65800.0
2012-08-01 14:35:00,54.07,54.07,53.93,54.01,60000.0,54.07,54.07,53.93,54.01,60000.0
2012-08-01 14:40:00,54.0,54.06,53.95,53.96,61500.0,54.0,54.06,53.95,53.96,61500.0
2012-08-01 14:45:00,53.96,53.99,53.92,53.93,100500.0,53.96,53.99,53.92,53.93,100500.0
2012-08-01 14:50:00,53.95,54.01,53.54,53.55,138000.0,53.95,54.01,53.54,53.55,138000.0
2012-08-01 14:55:00,53.56,53.6,53.32,53.44,141800.0,53.56,53.6,53.32,53.44,141800.0
2012-08-01 15:00:00,53.41,53.57,53.33,53.42,123100.0,53.41,53.57,53.33,53.42,123100.0
2012-08-01 15:05:00,53.43,53.92,53.33,53.92,99700.0,53.43,53.92,53.33,53.92,99700.0
2012-08-01 15:10:00,53.92,53.99,53.73,53.74,70000.0,53.92,53.99,53.73,53.74,70000.0
2012-08-01 15:15:00,53.72,53.87,53.55,53.85,65600.0,53.72,53.87,53.55,53.85,65600.0
2012-08-01 15:20:00,53.84,53.85,53.41,53.8,73900.0,53.84,53.85,53.41,53.8,73900.0
2012-08-01 15:25:00,53.8,54.04,53.79,53.87,80600.0,53.8,54.04,53.79,53.87,80600.0
2012-08-01 15:30:00,53.83,53.9,53.6,53.7,79200.0,53.83,53.9,53.6,53.7,79200.0
2012-08-01 15:35:00,53.71,53.73,53.33,53.37,79500.0,53.71,53.73,53.33,53.37,79500.0
2012-08-01 15:40:00,53.36,53.42,53.19,53.22,143800.0,53.36,53.42,53.19,53.22,143800.0
2012-08-01 15:45:00,53.2,53.65,53.19,53.49,131400.0,53.2,53.65,53.19,53.49,131400.0
2012-08-01 15:50:00,53.51,53.54,53.32,53.38,121000.0,53.51,53.54,53.32,53.38,121000.0
2012-08-01 15:55:00,53.37,53.49,53.25,53.34,149300.0,53.37,53.49,53.25,53.34,149300.0
2012-08-02 09:30:00,53.11,53.12,52.2,52.49,150900.0,53.11,53.12,52.2,52.49,150900.0
2012-08-02 09:35:00,52.51,53.76,52.5,53.73,170300.0,52.51,53.76,52.5,53.73,170300.0
2012-08-02 09:40:00,53.63,54.32,53.62,54.01,95600.0,53.63,54.32,53.62,54.01,95600.0
2012-08-02 09:45:00,54.06,54.17,53.84,53.96,62300.0,54.06,54.17,53.84,53.96,62300.0
2012-08-02 09:50:00,53.96,54.63,53.93,54.6,131300.0,53.96,54.63,53.93,54.6,131300.0
2012-08-02 09:55:00,54.6,55.43,54.37,55.05,189800.0,54.6,55.43,54.37,55.05,189800.0
2012-08-02 10:00:00,55.05,55.23,54.66,54.85,147800.0,55.05,55.23,54.66,54.85,147800.0
2012-08-02 10:05:00,54.85,54.87,54.49,54.76,62400.0,54.85,54.87,54.49,54.76,62400.0
2012-08-02 10:10:00,54.76,54.8,54.39,54.57,138100.0,54.76,54.8,54.39,54.57,138100.0
2012-08-02 10:15:00,54.57,54.65,54.4,54.54,159100.0,54.57,54.65,54.4,54.54,159100.0
2012-08-02 10:20:00,54.58,54.6,54.42,54.48,29100.0,54.58,54.6,54.42,54.48,29100.0
2012-08-02 10:25:00,54.49,54.49,54.22,54.33,36400.0,54.49,54.49,54.22,54.33,36400.0
2012-08-02 10:30:00,54.3,54.35,54.19,54.21,77300.0,54.3,54.35,54.19,54.21,77300.0
2012-08-02 10:35:00,54.25,54.3,54.01,54.05,83300.0,54.25,54.3,54.01,54.05,83300.0
2012-08-02 10:40:00,54.02,54.02,53.65,53.83,78700.0,54.02,54.02,53.65,53.83,78700.0
2012-08-02 10:45:00,53.81,53.89,53.47,53.53,61300.0,53.81,53.89,53.47,53.53,61300.0
2012-08-02 10:50:00,53.51,54.0,53.43,53.82,82300.0,53.51,54.0,53.43,53.82,82300.0
2012-08-02 10:55:00,53.82,53.97,53.45,53.59,58700.0,53.82,53.97,53.45,53.59,58700.0
2012-08-02 11:00:00,53.62,53.89,53.48,53.53,49100.0,53.62,53.89,53.48,53.53,49100.0
2012-08-02 11:05:00,53.54,53.76,53.52,53.73,20700.0,53.54,53.76,53.52,53.73,20700.0
2012-08-02 11:10:00,53.77,53.96,53.75,53.77,38900.0,53.77,53.96,53.75,53.77,38900.0
2012-08-02 11:15:00,53.78,53.9,53.73,53.84,16400.0,53.78,53.9,53.73,53.84,16400.0
2012-08-02 11:20:00,53.88,53.88,53.3,53.37,57300.0,53.88,53.88,53.3,53.37,57300.0
2012-08-02 11:25:00,53.31,53.63,53.19,53.58,55400.0,53.31,53.63,53.19,53.58,55400.0
2012-08-02 11:30:00,53.56,53.57,53.26,53.34,38800.0,53.56,53.57,53.26,53.34,38800.0
2012-08-02 11:35:00,53.34,53.62,53.34,53.55,29900.0,53.34,53.62,53.34,53.55,29900.0
2012-08-02 11:40:00,53.56,53.77,53.54,53.65,48000.0,53.56,53.77,53.54,53.65,48000.0
2012-08-02 11:45:00,53.65,53.65,53.5,53.59,17400.0,53.65,53.65,53.5,53.59,17400.0
2012-08-02 11:50:00,53.6,53.77,53.55,53.69,106400.0,53.6,53.77,53.55,53.69,106400.0
2012-08-02 11:55:00,53.7,53.79,53.55,53.75,80400.0,53.7,53.79,53.55,53.75,80400.0
2012-08-02 12:00:00,53.75,54.18,53.71,54.02,50900.0,53.75,54.18,53.71,54.02,50900.0
2012-08-02 12:05:00,53.99,54.12,53.92,54.11,33400.0,53.99,54.12,53.92,54.11,33400.0
2012-08-02 12:10:00,54.08,54.08,53.95,53.99,18400.0,54.08,54.08,53.95,53.99,18400.0
2012-08-02 12:15:00,54.0,54.05,53.92,54.0,35000.0,54.0,54.05,53.92,54.0,35000.0
2012-08-02 12:20:00,53.99,54.0,53.83,53.87,30300.0,53.99,54.0,53.83,53.87,30300.0
2012-08-02 12:25:00,53.87,53.94,53.56,53.8,43600.0,53.87,53.94,53.56,53.8,43600.0
2012-08-02 12:30:00,53.83,53.87,53.66,53.87,24300.0,53.83,53.87,53.66,53.87,24300.0
2012-08-02 12:35:00,53.86,54.09,53.83,54.02,37500.0,53.86,54.09,53.83,54.02,37500.0
2012-08-02 12:40:00,54.06,54.24,54.01,54.13,39100.0,54.06,54.24,54.01,54.13,39100.0
2012-08-02 12:45:00,54.13,54.2,54.05,54.13,26000.0,54.13,54.2,54.05,54.13,26000.0
2012-08-02 12:50:00,54.14,54.22,54.08,54.15,23100.0,54.14,54.22,54.08,54.15,23100.0
2012-08-02 12:55:00,54.16,54.53,54.08,54.48,33000.0,54.16,54.53,54.08,54.48,33000.0
2012-08-02 13:00:00,54.5,54.51,54.31,54.41,19700.0,54.5,54.51,54.31,54.41,19700.0
2012-08-02 13:05:00,54.42,54.51,54.41,54.5,33900.0,54.42,54.51,54.41,54.5,33900.0
2012-08-02 13:10:00,54.5,54.59,54.47,54.48,12000.0,54.5,54.59,54.47,54.48,12000.0
2012-08-02 13:15:00,54.48,54.5,54.3,54.43,16700.0,54.48,54.5,54.3,54.43,16700.0
2012-08-02 13:20:00,54.42,54.46,54.2,54.29,20000.0,54.42,54.46,54.2,54.29,20000.0
2012-08-02 13:25:00,54.31,54.36,54.23,54.23,9100.0,54.31,54.36,54.23,54.23,9100.0
2012-08-02 13:30:00,54.27,54.27,54.07,54.2,25700.0,54.27,54.27,54.07,54.2,25700.0
2012-08-02 13:35:00,54.2,54.21,54.03,54.03,18900.0,54.2,54.21,54.03,54.03,18900.0
2012-08-02 13:40:00,54.06,54.17,54.02,54.08,17700.0,54.06,54.17,54.02,54.08,17700.0
2012-08-02 13:45:00,54.08,54.12,54.02,54.05,12900.0,54.08,54.12,54.02,54.05,12900.0
2012-08-02 13:50:00,54.06,54.21,54.03,54.04,21400.0,54.06,54.21,54.03,54.04,21400.0
2012-08-02 13:55:00,54.06,54.1,53.96,54.0,30400.0,54.06,54.1,53.96,54.0,30400.0
2012-08-02 14:00:00,53.99,54.24,53.95,54.21,32800.0,53.99,54.24,53.95,54.21,32800.0
2012-08-02 14:05:00,54.21,54.28,54.1,54.23,18200.0,54.21,54.28,54.1,54.23,18200.0
2012-08-02 14:10:00,54.22,54.29,54.11,54.29,23100.0,54.22,54.29,54.11,54.29,23100.0
2012-08-02 14:15:00,54.25,54.26,54.16,54.25,53100.0,54.25,54.26,54.16,54.25,53100.0
2012-08-02 14:20:00,54.25,54.39,54.24,54.37,21100.0,54.25,54.39,54.24,54.37,21100.0
2012-08-02 14:25:00,54.37,54.44,54.27,54.34,27400.0,54.37,54.44,54.27,54.34,27400.0
2012-08-02 14:30:00,54.32,54.5,54.29,54.48,26700.0,54.32,54.5,54.29,54.48,26700.0
2012-08-02 14:35:00,54.48,54.58,54.31,54.5,33100.0,54.48,54.58,54.31,54.5,33100.0
2012-08-02 14:40:00,54.53,54.55,54.3,54.36,32800.0,54.53,54.55,54.3,54.36,32800.0
2012-08-02 14:45:00,54.41,54.46,54.29,54.46,22300.0,54.41,54.46,54.29,54.46,22300.0
2012-08-02 14:50:00,54.45,54.45,54.4,54.4,42000.0,54.45,54.45,54.4,54.4,42000.0
2012-08-02 14:55:00,54.42,54.42,54.26,54.31,22000.0,54.42,54.42,54.26,54.31,22000.0
2012-08-02 15:00:00,54.3,54.39,54.28,54.34,19400.0,54.3,54.39,54.28,54.34,19400.0
2012-08-02 15:05:00,54.34,54.43,54.29,54.42,29800.0,54.34,54.43,54.29,54.42,29800.0
2012-08-02 15:10:00,54.41,54.56,54.36,54.47,17600.0,54.41,54.56,54.36,54.47,17600.0
2012-08-02 15:15:00,54.47,54.54,54.31,54.52,18500.0,54.47,54.54,54.31,54.52,18500.0
2012-08-02 15:20:00,54.56,54.76,54.52,54.56,46300.0,54.56,54.76,54.52,54.56,46300.0
2012-08-02 15:25:00,54.6,54.8,54.59,54.71,43300.0,54.6,54.8,54.59,54.71,43300.0
2012-08-02 15:30:00,54.68,54.71,54.52,54.55,43200.0,54.68,54.71,54.52,54.55,43200.0
2012-08-02 15:35:00,54.56,54.68,54.47,54.6,32400.0,54.56,54.68,54.47,54.6,32400.0
2012-08-02 15:40:00,54.63,54.65,54.45,54.51,28100.0,54.63,54.65,54.45,54.51,28100.0
2012-08-02 15:45:00,54.52,54.6,54.39,54.5,47100.0,54.52,54.6,54.39,54.5,47100.0
2012-08-02 15:50:00,54.49,54.51,54.4,54.48,83900.0,54.49,54.51,54.4,54.48,83900.0
2012-08-02 15:55:00,54.49,54.53,54.46,54.48,106000.0,54.49,54.53,54.46,54.48,106000.0
2012-08-03 09:30:00,55.66,55.8,55.33,55.7,71100.0,55.66,55.8,55.33,55.7,71100.0
2012-08-03 09:35:00,55.68,55.69,55.2,55.48,65900.0,55.68,55.69,55.2,55.48,65900.0
2012-08-03 09:40:00,55.49,55.6,55.25,55.5,43200.0,55.49,55.6,55.25,55.5,43200.0
2012-08-03 09:45:00,55.56,55.86,55.56,55.79,49100.0,55.56,55.86,55.56,55.79,49100.0
2012-08-03 09:50:00,55.83,56.41,55.8,56.41,91500.0,55.83,56.41,55.8,56.41,91500.0
2012-08-03 09:55:00,56.41,56.5,56.2,56.26,54700.0,56.41,56.5,56.2,56.26,54700.0
2012-08-03 10:00:00,56.26,56.37,56.07,56.24,49300.0,56.26,56.37,56.07,56.24,49300.0
2012-08-03 10:05:00,56.23,56.25,55.92,55.95,27700.0,56.23,56.25,55.92,55.95,27700.0
2012-08-03 10:10:00,55.97,56.31,55.95,56.15,28200.0,55.97,56.31,55.95,56.15,28200.0
2012-08-03 10:15:00,56.16,56.26,55.89,55.93,47200.0,56.16,56.26,55.89,55.93,47200.0
2012-08-03 10:20:00,55.94,56.21,55.91,56.18,19300.0,55.94,56.21,55.91,56.18,19300.0
2012-08-03 10:25:00,56.13,56.28,56.13,56.28,17200.0,56.13,56.28,56.13,56.28,17200.0
2012-08-03 10:30:00,56.3,56.35,56.09,56.11,31000.0,56.3,56.35,56.09,56.11,31000.0
2012-08-03 10:35:00,56.15,56.23,56.05,56.05,9400.0,56.15,56.23,56.05,56.05,9400.0
2012-08-03 10:40:00,56.02,56.13,55.94,56.02,12400.0,56.02,56.13,55.94,56.02,12400.0
2012-08-03 10:45:00,56.03,56.15,55.97,56.02,21100.0,56.03,56.15,55.97,56.02,21100.0
2012-08-03 10:50:00,55.98,56.04,55.9,55.99,13900.0,55.98,56.04,55.9,55.99,13900.0
2012-08-03 10:55:00,56.01,56.04,55.77,55.95,25200.0,56.01,56.04,55.77,55.95,25200.0
2012-08-03 11:00:00,55.96,56.02,55.89,55.96,8300.0,55.96,56.02,55.89,55.96,8300.0
2012-08-03 11:05:00,55.91,56.15,55.91,56.11,7900.0,55.91,56.15,55.91,56.11,7900.0
2012-08-03 11:10:00,56.11,56.22,56.02,56.17,13200.0,56.11,56.22,56.02,56.17,13200.0
2012-08-03 11:15:00,56.17,56.25,56.11,56.16,10600.0,56.17,56.25,56.11,56.16,10600.0
2012-08-03 11:20:00,56.17,56.33,56.14,56.3,22600.0,56.17,56.33,56.14,56.3,22600.0
2012-08-03 11:25:00,56.29,56.38,56.23,56.37,28400.0,56.29,56.38,56.23,56.37,28400.0
2012-08-03 11:30:00,56.35,56.49,56.3,56.49,35600.0,56.35,56.49,56.3,56.49,35600.0
2012-08-03 11:35:00,56.49,56.66,56.46,56.64,23500.0,56.49,56.66,56.46,56.64,23500.0
2012-08-03 11:40:00,56.63,56.65,56.53,56.65,17900.0,56.63,56.65,56.53,56.65,17900.0
2012-08-03 11:45:00,56.64,56.64,56.45,56.52,16600.0,56.64,56.64,56.45,56.52,16600.0
2012-08-03 11:50:00,56.51,56.66,56.51,56.65,13600.0,56.51,56.66,56.51,56.65,13600.0
2012-08-03 11:55:00,56.66,56.7,56.48,56.5,12400.0,56.66,56.7,56.48,56.5,12400.0
2012-08-03 12:00:00,56.52,56.79,56.51,56.74,18700.0,56.52,56.79,56.51,56.74,18700.0
2012-08-03 12:05:00,56.76,56.79,56.48,56.5,13700.0,56.76,56.79,56.48,56.5,13700.0
2012-08-03 12:10:00,56.5,56.63,56.44,56.57,30500.0,56.5,56.63,56.44,56.57,30500.0
2012-08-03 12:15:00,56.59,56.67,56.56,56.61,9500.0,56.59,56.67,56.56,56.61,9500.0
2012-08-03 12:20:00,56.58,56.72,56.55,56.6,12200.0,56.58,56.72,56.55,56.6,12200.0
2012-08-03 12:25:00,56.61,56.79,56.61,56.79,8500.0,56.61,56.79,56.61,56.79,8500.0
2012-08-03 12:30:00,56.77,56.77,56.64,56.64,10300.0,56.77,56.77,56.64,56.64,10300.0
2012-08-03 12:35:00,56.64,56.78,56.64,56.75,11600.0,56.64,56.78,56.64,56.75,11600.0
2012-08-03 12:40:00,56.74,56.81,56.73,56.77,20000.0,56.74,56.81,56.73,56.77,20000.0
2012-08-03 12:45:00,56.77,56.87,56.74,56.87,24900.0,56.77,56.87,56.74,56.87,24900.0
2012-08-03 12:50:00,56.81,56.83,56.74,56.76,14500.0,56.81,56.83,56.74,56.76,14500.0
2012-08-03 12:55:00,56.75,56.87,56.69,56.82,14300.0,56.75,56.87,56.69,56.82,14300.0
2012-08-03 13:00:00,56.82,56.84,56.74,56.8,10100.0,56.82,56.84,56.74,56.8,10100.0
2012-08-03 13:05:00,56.74,56.86,56.72,56.84,10900.0,56.74,56.86,56.72,56.84,10900.0
2012-08-03 13:10:00,56.83,56.83,56.63,56.78,12400.0,56.83,56.83,56.63,56.78,12400.0
2012-08-03 13:15:00,56.81,56.94,56.8,56.82,13400.0,56.81,56.94,56.8,56.82,13400.0
2012-08-03 13:20:00,56.84,56.97,56.81,56.95,7900.0,56.84,56.97,56.81,56.95,7900.0
2012-08-03 13:25:00,56.96,57.02,56.91,56.94,25300.0,56.96,57.02,56.91,56.94,25300.0
2012-08-03 13:30:00,56.94,56.95,56.82,56.93,8500.0,56.94,56.95,56.82,56.93,8500.0
2012-08-03 13:35:00,56.95,56.95,56.81,56.84,10200.0,56.95,56.95,56.81,56.84,10200.0
2012-08-03 13:40:00,56.88,56.91,56.86,56.9,3400.0,56.88,56.91,56.86,56.9,3400.0
2012-08-03 13:45:00,56.93,56.95,56.87,56.93,15400.0,56.93,56.95,56.87,56.93,15400.0
2012-08-03 13:50:00,56.92,56.97,56.83,56.91,17600.0,56.92,56.97,56.83,56.91,17600.0
2012-08-03 13:55:00,56.9,56.91,56.84,56.84,7800.0,56.9,56.91,56.84,56.84,7800.0
2012-08-03 14:00:00,56.84,56.98,56.81,56.95,13100.0,56.84,56.98,56.81,56.95,13100.0
2012-08-03 14:05:00,56.96,57.0,56.93,56.99,12900.0,56.96,57.0,56.93,56.99,12900.0
2012-08-03 14:10:00,56.97,57.0,56.86,56.9,18300.0,56.97,57.0,56.86,56.9,18300.0
2012-08-03 14:15:00,56.9,56.9,56.74,56.83,18600.0,56.9,56.9,56.74,56.83,18600.0
2012-08-03 14:20:00,56.85,56.92,56.8,56.82,12000.0,56.85,56.92,56.8,56.82,12000.0
2012-08-03 14:25:00,56.82,56.82,56.7,56.74,10700.0,56.82,56.82,56.7,56.74,10700.0
2012-08-03 14:30:00,56.71,56.76,56.64,56.66,11000.0,56.71,56.76,56.64,56.66,11000.0
2012-08-03 14:35:00,56.69,56.86,56.67,56.85,8600.0,56.69,56.86,56.67,56.85,8600.0
2012-08-03 14:40:00,56.84,56.87,56.73,56.77,8900.0,56.84,56.87,56.73,56.77,8900.0
2012-08-03 14:45:00,56.78,56.84,56.75,56.79,7100.0,56.78,56.84,56.75,56.79,7100.0
2012-08-03 14:50:00,56.8,56.87,56.76,56.8,8500.0,56.8,56.87,56.76,56.8,8500.0
2012-08-03 14:55:00,56.84,56.91,56.78,56.91,6000.0,56.84,56.91,56.78,56.91,6000.0
2012-08-03 15:00:00,56.86,56.96,56.83,56.95,12000.0,56.86,56.96,56.83,56.95,12000.0
2012-08-03 15:05:00,56.93,56.96,56.88,56.96,9000.0,56.93,56.96,56.88,56.96,9000.0
2012-08-03 15:10:00,56.94,56.96,56.87,56.91,10400.0,56.94,56.96,56.87,56.91,10400.0
2012-08-03 15:15:00,56.9,56.9,56.78,56.78,9300.0,56.9,56.9,56.78,56.78,9300.0
2012-08-03 15:20:00,56.78,56.86,56.7,56.83,23900.0,56.78,56.86,56.7,56.83,23900.0
2012-08-03 15:25:00,56.8,56.87,56.77,56.83,19400.0,56.8,56.87,56.77,56.83,19400.0
2012-08-03 15:30:00,56.85,56.87,56.72,56.75,30400.0,56.85,56.87,56.72,56.75,30400.0
2012-08-03 15:35:00,56.76,56.85,56.56,56.66,34500.0,56.76,56.85,56.56,56.66,34500.0
2012-08-03 15:40:00,56.67,56.8,56.59,56.79,26600.0,56.67,56.8,56.59,56.79,26600.0
2012-08-03 15:45:00,56.76,56.83,56.67,56.72,21100.0,56.76,56.83,56.67,56.72,21100.0
2012-08-03 15:50:00,56.69,56.73,56.56,56.61,40800.0,56.69,56.73,56.56,56.61,40800.0
2012-08-03 15:55:00,56.64,56.72,56.57,56.65,81800.0,56.64,56.72,56.57,56.65,81800.0
2012-08-06 09:30:00,56.6,56.64,55.0,55.21,104600.0,56.6,56.64,55.0,55.21,104600.0
2012-08-06 09:35:00,55.21,56.36,55.19,55.98,68100.0,55.21,56.36,55.19,55.98,68100.0
2012-08-06 09:40:00,56.01,56.6,55.99,56.29,35200.0,56.01,56.6,55.99,56.29,35200.0
2012-08-06 09:45:00,56.29,56.29,55.55,55.68,46400.0,56.29,56.29,55.55,55.68,46400.0
2012-08-06 09:50:00,55.74,55.74,55.01,55.02,63800.0,55.74,55.74,55.01,55.02,63800.0
2012-08-06 09:55:00,55.02,55.67,55.0,55.65,75500.0,55.02,55.67,55.0,55.65,75500.0
2012-08-06 10:00:00,55.58,55.87,55.21,55.87,61500.0,55.58,55.87,55.21,55.87,61500.0
2012-08-06 10:05:00,55.88,56.03,55.65,55.85,48900.0,55.88,56.03,55.65,55.85,48900.0
2012-08-06 10:10:00,55.82,55.91,55.68,55.91,30400.0,55.82,55.91,55.68,55.91,30400.0
2012-08-06 10:15:00,55.88,56.06,55.77,56.06,34300.0,55.88,56.06,55.77,56.06,34300.0
2012-08-06 10:20:00,56.09,56.1,55.76,55.76,20900.0,56.09,56.1,55.76,55.76,20900.0
2012-08-06 10:25:00,55.76,56.02,55.72,55.74,28900.0,55.76,56.02,55.72,55.74,28900.0
2012-08-06 10:30:00,55.72,55.78,55.45,55.59,60400.0,55.72,55.78,55.45,55.59,60400.0
2012-08-06 10:35:00,55.58,55.58,55.34,55.34,63400.0,55.58,55.58,55.34,55.34,63400.0
2012-08-06 10:40:00,55.35,55.39,55.13,55.21,36200.0,55.35,55.39,55.13,55.21,36200.0
2012-08-06 10:45:00,55.24,55.32,55.0,55.09,39100.0,55.24,55.32,55.0,55.09,39100.0
2012-08-06 10:50:00,55.09,55.34,55.08,55.33,38900.0,55.09,55.34,55.08,55.33,38900.0
2012-08-06 10:55:00,55.32,55.34,55.1,55.13,27400.0,55.32,55.34,55.1,55.13,27400.0
2012-08-06 11:00:00,55.13,55.2,55.1,55.1,22100.0,55.13,55.2,55.1,55.1,22100.0
2012-08-06 11:05:00,55.13,55.18,55.1,55.16,11200.0,55.13,55.18,55.1,55.16,11200.0
2012-08-06 11:10:00,55.15,55.29,55.14,55.28,19800.0,55.15,55.29,55.14,55.28,19800.0
2012-08-06 11:15:00,55.32,55.57,55.32,55.5,40500.0,55.32,55.57,55.32,55.5,40500.0
2012-08-06 11:20:00,55.5,55.58,55.35,55.58,36200.0,55.5,55.58,55.35,55.58,36200.0
2012-08-06 11:25:00,55.59,55.73,55.37,55.48,54400.0,55.59,55.73,55.37,55.48,54400.0
2012-08-06 11:30:00,55.42,55.83,55.4,55.83,21400.0,55.42,55.83,55.4,55.83,21400.0
2012-08-06 11:35:00,55.83,55.85,55.72,55.8,19600.0,55.83,55.85,55.72,55.8,19600.0
2012-08-06 11:40:00,55.82,55.82,55.62,55.65,16500.0,55.82,55.82,55.62,55.65,16500.0
2012-08-06 11:45:00,55.67,55.8,55.58,55.62,17900.0,55.67,55.8,55.58,55.62,17900.0
2012-08-06 11:50:00,55.63,55.8,55.63,55.77,12800.0,55.63,55.8,55.63,55.77,12800.0
2012-08-06 11:55:00,55.78,55.85,55.77,55.81,10900.0,55.78,55.85,55.77,55.81,10900.0
2012-08-06 12:00:00,55.76,55.79,55.57,55.62,11000.0,55.76,55.79,55.57,55.62,11000.0
2012-08-06 12:05:00,55.61,55.69,55.6,55.62,7300.0,55.61,55.69,55.6,55.62,7300.0
2012-08-06 12:10:00,55.63,55.65,55.6,55.63,7600.0,55.63,55.65,55.6,55.63,7600.0
2012-08-06 12:15:00,55.63,55.67,55.61,55.63,5100.0,55.63,55.67,55.61,55.63,5100.0
2012-08-06 12:20:00,55.63,55.79,55.63,55.7,7200.0,55.63,55.79,55.63,55.7,7200.0
2012-08-06 12:25:00,55.75,55.89,55.71,55.89,11300.0,55.75,55.89,55.71,55.89,11300.0
2012-08-06 12:30:00,55.88,55.88,55.74,55.78,7200.0,55.88,55.88,55.74,55.78,7200.0
2012-08-06 12:35:00,55.78,55.88,55.76,55.87,12100.0,55.78,55.88,55.76,55.87,12100.0
2012-08-06 12:40:00,55.87,55.88,55.67,55.7,29000.0,55.87,55.88,55.67,55.7,29000.0
2012-08-06 12:45:00,55.68,55.69,55.57,55.64,10400.0,55.68,55.69,55.57,55.64,10400.0
2012-08-06 12:50:00,55.65,55.65,55.59,55.62,15300.0,55.65,55.65,55.59,55.62,15300.0
2012-08-06 12:55:00,55.62,55.62,55.46,55.46,12200.0,55.62,55.62,55.46,55.46,12200.0
2012-08-06 13:00:00,55.46,55.61,55.46,55.48,18400.0,55.46,55.61,55.46,55.48,18400.0
2012-08-06 13:05:00,55.47,55.56,55.45,55.52,10000.0,55.47,55.56,55.45,55.52,10000.0
2012-08-06 13:10:00,55.52,55.56,55.48,55.55,9100.0,55.52,55.56,55.48,55.55,9100.0
2012-08-06 13:15:00,55.54,55.63,55.47,55.58,13100.0,55.54,55.63,55.47,55.58,13100.0
2012-08-06 13:20:00,55.57,55.64,55.54,55.55,7800.0,55.57,55.64,55.54,55.55,7800.0
2012-08-06 13:25:00,55.52,55.6,55.48,55.51,8100.0,55.52,55.6,55.48,55.51,8100.0
2012-08-06 13:30:00,55.53,55.56,55.42,55.56,15700.0,55.53,55.56,55.42,55.56,15700.0
2012-08-06 13:35:00,55.49,55.51,55.39,55.41,10800.0,55.49,55.51,55.39,55.41,10800.0
2012-08-06 13:40:00,55.42,55.5,55.4,55.48,15900.0,55.42,55.5,55.4,55.48,15900.0
2012-08-06 13:45:00,55.46,55.53,55.38,55.44,14900.0,55.46,55.53,55.38,55.44,14900.0
2012-08-06 13:50:00,55.47,55.57,55.42,55.5,8600.0,55.47,55.57,55.42,55.5,8600.0
2012-08-06 13:55:00,55.52,55.52,55.39,55.46,15100.0,55.52,55.52,55.39,55.46,15100.0
2012-08-06 14:00:00,55.46,55.55,55.45,55.55,19400.0,55.46,55.55,55.45,55.55,19400.0
2012-08-06 14:05:00,55.55,55.55,55.41,55.45,11100.0,55.55,55.55,55.41,55.45,11100.0
2012-08-06 14:10:00,55.42,55.52,55.37,55.41,15000.0,55.42,55.52,55.37,55.41,15000.0
2012-08-06 14:15:00,55.39,55.5,55.37,55.43,26300.0,55.39,55.5,55.37,55.43,26300.0
2012-08-06 14:20:00,55.45,55.5,55.39,55.45,20100.0,55.45,55.5,55.39,55.45,20100.0
2012-08-06 14:25:00,55.46,55.51,55.43,55.46,10500.0,55.46,55.51,55.43,55.46,10500.0
2012-08-06 14:30:00,55.48,55.6,55.46,55.5,18500.0,55.48,55.6,55.46,55.5,18500.0
2012-08-06 14:35:00,55.5,55.54,55.43,55.51,11400.0,55.5,55.54,55.43,55.51,11400.0
2012-08-06 14:40:00,55.54,55.54,55.4,55.42,16200.0,55.54,55.54,55.4,55.42,16200.0
2012-08-06 14:45:00,55.42,55.49,55.4,55.49,10100.0,55.42,55.49,55.4,55.49,10100.0
2012-08-06 14:50:00,55.48,55.54,55.45,55.52,14300.0,55.48,55.54,55.45,55.52,14300.0
2012-08-06 14:55:00,55.53,55.58,55.46,55.58,14600.0,55.53,55.58,55.46,55.58,14600.0
2012-08-06 15:00:00,55.59,55.77,55.58,55.73,23600.0,55.59,55.77,55.58,55.73,23600.0
2012-08-06 15:05:00,55.7,55.72,55.57,55.6,20600.0,55.7,55.72,55.57,55.6,20600.0
2012-08-06 15:10:00,55.67,55.75,55.61,55.74,21400.0,55.67,55.75,55.61,55.74,21400.0
2012-08-06 15:15:00,55.75,55.8,55.65,55.68,27500.0,55.75,55.8,55.65,55.68,27500.0
2012-08-06 15:20:00,55.73,55.84,55.72,55.83,33100.0,55.73,55.84,55.72,55.83,33100.0
2012-08-06 15:25:00,55.83,56.0,55.82,55.98,40600.0,55.83,56.0,55.82,55.98,40600.0
2012-08-06 15:30:00,55.99,56.17,55.93,56.07,64300.0,55.99,56.17,55.93,56.07,64300.0
2012-08-06 15:35:00,56.05,56.18,56.0,56.16,38600.0,56.05,56.18,56.0,56.16,38600.0
2012-08-06 15:40:00,56.14,56.22,56.05,56.09,53300.0,56.14,56.22,56.05,56.09,53300.0
2012-08-06 15:45:00,56.1,56.3,56.07,56.25,85100.0,56.1,56.3,56.07,56.25,85100.0
2012-08-06 15:50:00,56.26,56.36,56.22,56.26,107700.0,56.26,56.36,56.22,56.26,107700.0
2012-08-06 15:55:00,56.26,56.29,56.14,56.26,174500.0,56.26,56.29,56.14,56.26,174500.0
2012-08-07 09:30:00,56.58,57.14,56.58,57.09,84700.0,56.58,57.14,56.58,57.09,84700.0
2012-08-07 09:35:00,57.09,57.57,57.07,57.53,60400.0,57.09,57.57,57.07,57.53,60400.0
2012-08-07 09:40:00,57.57,58.38,57.56,58.03,124500.0,57.57,58.38,57.56,58.03,124500.0
2012-08-07 09:45:00,57.99,58.26,57.95,58.09,57400.0,57.99,58.26,57.95,58.09,57400.0
2012-08-07 09:50:00,58.08,58.7,58.01,58.63,60900.0,58.08,58.7,58.01,58.63,60900.0
2012-08-07 09:55:00,58.62,58.66,58.23,58.36,34900.0,58.62,58.66,58.23,58.36,34900.0
2012-08-07 10:00:00,58.35,58.36,57.88,57.98,49900.0,58.35,58.36,57.88,57.98,49900.0
2012-08-07 10:05:00,57.97,58.29,57.83,58.28,84700.0,57.97,58.29,57.83,58.28,84700.0
2012-08-07 10:10:00,58.28,58.5,58.1,58.49,28000.0,58.28,58.5,58.1,58.49,28000.0
2012-08-07 10:15:00,58.5,58.6,58.36,58.38,41900.0,58.5,58.6,58.36,58.38,41900.0
2012-08-07 10:20:00,58.36,58.61,58.36,58.47,54000.0,58.36,58.61,58.36,58.47,54000.0
2012-08-07 10:25:00,58.44,58.5,58.32,58.47,22200.0,58.44,58.5,58.32,58.47,22200.0
2012-08-07 10:30:00,58.46,58.6,58.46,58.56,38200.0,58.46,58.6,58.46,58.56,38200.0
2012-08-07 10:35:00,58.56,58.68,58.55,58.63,36600.0,58.56,58.68,58.55,58.63,36600.0
2012-08-07 10:40:00,58.65,58.93,58.61,58.93,44000.0,58.65,58.93,58.61,58.93,44000.0
2012-08-07 10:45:00,58.88,58.93,58.71,58.81,33400.0,58.88,58.93,58.71,58.81,33400.0
2012-08-07 10:50:00,58.81,58.91,58.8,58.88,16400.0,58.81,58.91,58.8,58.88,16400.0
2012-08-07 10:55:00,58.87,58.9,58.59,58.69,39800.0,58.87,58.9,58.59,58.69,39800.0
2012-08-07 11:00:00,58.66,58.71,58.5,58.71,30800.0,58.66,58.71,58.5,58.71,30800.0
2012-08-07 11:05:00,58.65,58.77,58.65,58.69,11900.0,58.65,58.77,58.65,58.69,11900.0
2012-08-07 11:10:00,58.69,58.69,58.43,58.48,31100.0,58.69,58.69,58.43,58.48,31100.0
2012-08-07 11:15:00,58.51,58.69,58.44,58.65,23400.0,58.51,58.69,58.44,58.65,23400.0
2012-08-07 11:20:00,58.68,58.7,58.58,58.6,8500.0,58.68,58.7,58.58,58.6,8500.0
2012-08-07 11:25:00,58.6,58.68,58.54,58.62,11700.0,58.6,58.68,58.54,58.62,11700.0
2012-08-07 11:30:00,58.6,58.77,58.6,58.7,13800.0,58.6,58.77,58.6,58.7,13800.0
2012-08-07 11:35:00,58.7,58.94,58.66,58.88,15600.0,58.7,58.94,58.66,58.88,15600.0
2012-08-07 11:40:00,58.87,58.9,58.83,58.87,18500.0,58.87,58.9,58.83,58.87,18500.0
2012-08-07 11:45:00,58.86,58.99,58.85,58.98,26200.0,58.86,58.99,58.85,58.98,26200.0
2012-08-07 11:50:00,58.97,58.99,58.9,58.99,28800.0,58.97,58.99,58.9,58.99,28800.0
2012-08-07 11:55:00,58.99,59.01,58.93,58.95,18300.0,58.99,59.01,58.93,58.95,18300.0
2012-08-07 12:00:00,58.94,58.95,58.67,58.67,20100.0,58.94,58.95,58.67,58.67,20100.0
2012-08-07 12:05:00,58.67,58.69,58.52,58.54,21000.0,58.67,58.69,58.52,58.54,21000.0
2012-08-07 12:10:00,58.54,58.7,58.54,58.63,22400.0,58.54,58.7,58.54,58.63,22400.0
2012-08-07 12:15:00,58.62,58.73,58.62,58.69,8300.0,58.62,58.73,58.62,58.69,8300.0
2012-08-07 12:20:00,58.71,58.71,58.62,58.63,13700.0,58.71,58.71,58.62,58.63,13700.0
2012-08-07 12:25:00,58.64,58.65,58.51,58.53,12200.0,58.64,58.65,58.51,58.53,12200.0
2012-08-07 12:30:00,58.51,58.54,58.42,58.42,14300.0,58.51,58.54,58.42,58.42,14300.0
2012-08-07 12:35:00,58.42,58.53,58.41,58.53,10500.0,58.42,58.53,58.41,58.53,10500.0
2012-08-07 12:40:00,58.54,58.55,58.42,58.44,13100.0,58.54,58.55,58.42,58.44,13100.0
2012-08-07 12:45:00,58.46,58.48,58.4,58.47,9600.0,58.46,58.48,58.4,58.47,9600.0
2012-08-07 12:50:00,58.47,58.53,58.46,58.49,15200.0,58.47,58.53,58.46,58.49,15200.0
2012-08-07 12:55:00,58.5,58.62,58.49,58.62,24600.0,58.5,58.62,58.49,58.62,24600.0
2012-08-07 13:00:00,58.59,58.61,58.46,58.48,30400.0,58.59,58.61,58.46,58.48,30400.0
2012-08-07 13:05:00,58.48,58.53,58.48,58.53,16800.0,58.48,58.53,58.48,58.53,16800.0
2012-08-07 13:10:00,58.53,58.54,58.45,58.47,12400.0,58.53,58.54,58.45,58.47,12400.0
2012-08-07 13:15:00,58.47,58.48,58.4,58.47,10700.0,58.47,58.48,58.4,58.47,10700.0
2012-08-07 13:20:00,58.47,58.52,58.42,58.44,14600.0,58.47,58.52,58.42,58.44,14600.0
2012-08-07 13:25:00,58.44,58.57,58.43,58.5,37600.0,58.44,58.57,58.43,58.5,37600.0
2012-08-07 13:30:00,58.5,58.54,58.48,58.5,15700.0,58.5,58.54,58.48,58.5,15700.0
2012-08-07 13:35:00,58.49,58.56,58.47,58.53,10600.0,58.49,58.56,58.47,58.53,10600.0
2012-08-07 13:40:00,58.49,58.53,58.47,58.48,13000.0,58.49,58.53,58.47,58.48,13000.0
2012-08-07 13:45:00,58.51,58.54,58.49,58.51,20800.0,58.51,58.54,58.49,58.51,20800.0
2012-08-07 13:50:00,58.5,58.54,58.49,58.53,13900.0,58.5,58.54,58.49,58.53,13900.0
2012-08-07 13:55:00,58.52,58.52,58.45,58.47,9200.0,58.52,58.52,58.45,58.47,9200.0
2012-08-07 14:00:00,58.46,58.52,58.44,58.44,16600.0,58.46,58.52,58.44,58.44,16600.0
2012-08-07 14:05:00,58.44,58.5,58.44,58.44,12300.0,58.44,58.5,58.44,58.44,12300.0
2012-08-07 14:10:00,58.45,58.51,58.4,58.43,32800.0,58.45,58.51,58.4,58.43,32800.0
2012-08-07 14:15:00,58.41,58.44,58.32,58.33,45800.0,58.41,58.44,58.32,58.33,45800.0
2012-08-07 14:20:00,58.36,58.4,58.17,58.37,30100.0,58.36,58.4,58.17,58.37,30100.0
2012-08-07 14:25:00,58.37,58.37,58.22,58.25,16300.0,58.37,58.37,58.22,58.25,16300.0
2012-08-07 14:30:00,58.25,58.29,58.22,58.29,20300.0,58.25,58.29,58.22,58.29,20300.0
2012-08-07 14:35:00,58.29,58.37,58.26,58.31,19200.0,58.29,58.37,58.26,58.31,19200.0
2012-08-07 14:40:00,58.28,58.33,58.27,58.31,20800.0,58.28,58.33,58.27,58.31,20800.0
2012-08-07 14:45:00,58.28,58.32,58.27,58.31,17500.0,58.28,58.32,58.27,58.31,17500.0
2012-08-07 14:50:00,58.3,58.36,58.27,58.28,16400.0,58.3,58.36,58.27,58.28,16400.0
2012-08-07 14:55:00,58.28,58.35,58.27,58.3,16500.0,58.28,58.35,58.27,58.3,16500.0
2012-08-07 15:00:00,58.3,58.32,58.24,58.31,16400.0,58.3,58.32,58.24,58.31,16400.0
2012-08-07 15:05:00,58.29,58.37,58.28,58.33,22100.0,58.29,58.37,58.28,58.33,22100.0
2012-08-07 15:10:00,58.37,58.37,58.31,58.34,35300.0,58.37,58.37,58.31,58.34,35300.0
2012-08-07 15:15:00,58.34,58.39,58.33,58.37,19500.0,58.34,58.39,58.33,58.37,19500.0
2012-08-07 15:20:00,58.35,58.36,58.26,58.29,37000.0,58.35,58.36,58.26,58.29,37000.0
2012-08-07 15:25:00,58.25,58.41,58.25,58.41,30100.0,58.25,58.41,58.25,58.41,30100.0
2012-08-07 15:30:00,58.4,58.43,58.23,58.32,43700.0,58.4,58.43,58.23,58.32,43700.0
2012-08-07 15:35:00,58.32,58.4,58.3,58.36,33700.0,58.32,58.4,58.3,58.36,33700.0
2012-08-07 15:40:00,58.34,58.38,58.31,58.37,46600.0,58.34,58.38,58.31,58.37,46600.0
2012-08-07 15:45:00,58.38,58.44,58.2,58.21,50000.0,58.38,58.44,58.2,58.21,50000.0
2012-08-07 15:50:00,58.21,58.22,58.04,58.13,68300.0,58.21,58.22,58.04,58.13,68300.0
2012-08-07 15:55:00,58.14,58.2,58.13,58.18,93600.0,58.14,58.2,58.13,58.18,93600.0
2012-08-08 09:30:00,57.86,58.0,57.39,57.64,35700.0,57.86,58.0,57.39,57.64,35700.0
2012-08-08 09:35:00,57.61,58.23,57.45,58.07,22600.0,57.61,58.23,57.45,58.07,22600.0
2012-08-08 09:40:00,58.08,58.41,58.08,58.3,43600.0,58.08,58.41,58.08,58.3,43600.0
2012-08-08 09:45:00,58.25,58.27,58.06,58.2,29200.0,58.25,58.27,58.06,58.2,29200.0
2012-08-08 09:50:00,58.22,58.36,57.98,58.0,26500.0,58.22,58.36,57.98,58.0,26500.0
2012-08-08 09:55:00,57.98,58.05,57.9,57.97,17400.0,57.98,58.05,57.9,57.97,17400.0
2012-08-08 10:00:00,57.98,58.09,57.95,58.01,13800.0,57.98,58.09,57.95,58.01,13800.0
2012-08-08 10:05:00,58.02,58.02,57.91,57.91,9000.0,58.02,58.02,57.91,57.91,9000.0
2012-08-08 10:10:00,57.92,57.94,57.76,57.81,15300.0,57.92,57.94,57.76,57.81,15300.0
2012-08-08 10:15:00,57.84,57.89,57.76,57.82,11100.0,57.84,57.89,57.76,57.82,11100.0
2012-08-08 10:20:00,57.86,57.87,57.75,57.75,9100.0,57.86,57.87,57.75,57.75,9100.0
2012-08-08 10:25:00,57.75,58.08,57.68,58.07,32500.0,57.75,58.08,57.68,58.07,32500.0
2012-08-08 10:30:00,58.08,58.08,57.88,57.97,27900.0,58.08,58.08,57.88,57.97,27900.0
2012-08-08 10:35:00,57.87,57.94,57.87,57.91,10700.0,57.87,57.94,57.87,57.91,10700.0
2012-08-08 10:40:00,57.9,58.11,57.9,58.08,29600.0,57.9,58.11,57.9,58.08,29600.0
2012-08-08 10:45:00,58.09,58.24,58.08,58.12,20100.0,58.09,58.24,58.08,58.12,20100.0
2012-08-08 10:50:00,58.12,58.16,58.06,58.15,10800.0,58.12,58.16,58.06,58.15,10800.0
2012-08-08 10:55:00,58.13,58.16,57.97,58.0,10000.0,58.13,58.16,57.97,58.0,10000.0
2012-08-08 11:00:00,57.96,58.05,57.9,58.04,14000.0,57.96,58.05,57.9,58.04,14000.0
2012-08-08 11:05:00,58.01,58.08,57.95,57.99,13200.0,58.01,58.08,57.95,57.99,13200.0
2012-08-08 11:10:00,57.96,58.05,57.96,58.03,3400.0,57.96,58.05,57.96,58.03,3400.0
2012-08-08 11:15:00,58.04,58.17,58.02,58.17,5300.0,58.04,58.17,58.02,58.17,5300.0
2012-08-08 11:20:00,58.16,58.16,58.07,58.13,3300.0,58.16,58.16,58.07,58.13,3300.0
2012-08-08 11:25:00,58.13,58.17,58.08,58.13,6300.0,58.13,58.17,58.08,58.13,6300.0
2012-08-08 11:30:00,58.06,58.15,58.06,58.15,7800.0,58.06,58.15,58.06,58.15,7800.0
2012-08-08 11:35:00,58.15,58.24,58.15,58.24,13400.0,58.15,58.24,58.15,58.24,13400.0
2012-08-08 11:40:00,58.22,58.23,58.13,58.16,6000.0,58.22,58.23,58.13,58.16,6000.0
2012-08-08 11:45:00,58.15,58.15,58.07,58.07,4800.0,58.15,58.15,58.07,58.07,4800.0
2012-08-08 11:50:00,58.08,58.1,57.99,58.09,13300.0,58.08,58.1,57.99,58.09,13300.0
2012-08-08 11:55:00,58.09,58.11,58.0,58.01,8800.0,58.09,58.11,58.0,58.01,8800.0
2012-08-08 12:00:00,57.95,58.04,57.93,58.01,2600.0,57.95,58.04,57.93,58.01,2600.0
2012-08-08 12:05:00,58.03,58.13,58.03,58.13,8400.0,58.03,58.13,58.03,58.13,8400.0
2012-08-08 12:10:00,58.14,58.15,58.08,58.12,7100.0,58.14,58.15,58.08,58.12,7100.0
2012-08-08 12:15:00,58.13,58.22,58.13,58.2,7100.0,58.13,58.22,58.13,58.2,7100.0
2012-08-08 12:20:00,58.19,58.22,58.14,58.16,6800.0,58.19,58.22,58.14,58.16,6800.0
2012-08-08 12:25:00,58.15,58.16,58.07,58.1,24700.0,58.15,58.16,58.07,58.1,24700.0
2012-08-08 12:30:00,58.11,58.12,58.04,58.08,40300.0,58.11,58.12,58.04,58.08,40300.0
2012-08-08 12:35:00,58.06,58.15,58.06,58.15,4000.0,58.06,58.15,58.06,58.15,4000.0
2012-08-08 12:40:00,58.16,58.16,58.05,58.1,33000.0,58.16,58.16,58.05,58.1,33000.0
2012-08-08 12:45:00,58.09,58.12,57.98,58.0,9500.0,58.09,58.12,57.98,58.0,9500.0
2012-08-08 12:50:00,57.95,58.04,57.88,58.01,6700.0,57.95,58.04,57.88,58.01,6700.0
2012-08-08 12:55:00,58.03,58.15,58.01,58.15,7400.0,58.03,58.15,58.01,58.15,7400.0
2012-08-08 13:00:00,58.16,58.22,58.13,58.17,10500.0,58.16,58.22,58.13,58.17,10500.0
2012-08-08 13:05:00,58.16,58.18,58.07,58.14,7100.0,58.16,58.18,58.07,58.14,7100.0
2012-08-08 13:10:00,58.13,58.15,58.07,58.1,6600.0,58.13,58.15,58.07,58.1,6600.0
2012-08-08 13:15:00,58.1,58.15,58.08,58.13,7200.0,58.1,58.15,58.08,58.13,7200.0
2012-08-08 13:20:00,58.16,58.19,58.13,58.17,13600.0,58.16,58.19,58.13,58.17,13600.0
2012-08-08 13:25:00,58.2,58.21,58.14,58.18,8400.0,58.2,58.21,58.14,58.18,8400.0
2012-08-08 13:30:00,58.18,58.22,58.14,58.14,12800.0,58.18,58.22,58.14,58.14,12800.0
2012-08-08 13:35:00,58.15,58.19,58.13,58.16,7600.0,58.15,58.19,58.13,58.16,7600.0
2012-08-08 13:40:00,58.16,58.19,58.06,58.06,15800.0,58.16,58.19,58.06,58.06,15800.0
2012-08-08 13:45:00,58.06,58.17,58.06,58.15,14200.0,58.06,58.17,58.06,58.15,14200.0
2012-08-08 13:50:00,58.18,58.19,58.12,58.15,10800.0,58.18,58.19,58.12,58.15,10800.0
2012-08-08 13:55:00,58.12,58.15,58.1,58.1,3500.0,58.12,58.15,58.1,58.1,3500.0
2012-08-08 14:00:00,58.12,58.14,58.08,58.13,17300.0,58.12,58.14,58.08,58.13,17300.0
2012-08-08 14:05:00,58.14,58.18,58.11,58.17,6000.0,58.14,58.18,58.11,58.17,6000.0
2012-08-08 14:10:00,58.18,58.18,58.15,58.17,7000.0,58.18,58.18,58.15,58.17,7000.0
2012-08-08 14:15:00,58.18,58.18,58.1,58.1,16400.0,58.18,58.18,58.1,58.1,16400.0
2012-08-08 14:20:00,58.14,58.16,58.1,58.14,9400.0,58.14,58.16,58.1,58.14,9400.0
2012-08-08 14:25:00,58.13,58.15,58.08,58.13,6900.0,58.13,58.15,58.08,58.13,6900.0
2012-08-08 14:30:00,58.11,58.11,58.08,58.1,4100.0,58.11,58.11,58.08,58.1,4100.0
2012-08-08 14:35:00,58.11,58.12,58.04,58.1,16200.0,58.11,58.12,58.04,58.1,16200.0
2012-08-08 14:40:00,58.1,58.12,58.07,58.07,16600.0,58.1,58.12,58.07,58.07,16600.0
2012-08-08 14:45:00,58.08,58.11,58.01,58.01,18800.0,58.08,58.11,58.01,58.01,18800.0
2012-08-08 14:50:00,58.01,58.07,58.0,58.06,8400.0,58.01,58.07,58.0,58.06,8400.0
2012-08-08 14:55:00,58.06,58.08,58.01,58.07,8300.0,58.06,58.08,58.01,58.07,8300.0
2012-08-08 15:00:00,58.07,58.1,58.04,58.04,8500.0,58.07,58.1,58.04,58.04,8500.0
2012-08-08 15:05:00,58.06,58.13,58.06,58.11,8200.0,58.06,58.13,58.06,58.11,8200.0
2012-08-08 15:10:00,58.13,58.22,58.12,58.17,14400.0,58.13,58.22,58.12,58.17,14400.0
2012-08-08 15:15:00,58.17,58.21,58.09,58.11,12200.0,58.17,58.21,58.09,58.11,12200.0
2012-08-08 15:20:00,58.1,58.16,58.08,58.14,12700.0,58.1,58.16,58.08,58.14,12700.0
2012-08-08 15:25:00,58.14,58.2,58.12,58.13,8800.0,58.14,58.2,58.12,58.13,8800.0
2012-08-08 15:30:00,58.14,58.21,58.1,58.17,19000.0,58.14,58.21,58.1,58.17,19000.0
2012-08-08 15:35:00,58.17,58.21,58.14,58.21,21600.0,58.17,58.21,58.14,58.21,21600.0
2012-08-08 15:40:00,58.22,58.25,58.12,58.18,46000.0,58.22,58.25,58.12,58.18,46000.0
2012-08-08 15:45:00,58.18,58.2,58.11,58.16,22000.0,58.18,58.2,58.11,58.16,22000.0
2012-08-08 15:50:00,58.17,58.23,58.16,58.19,30400.0,58.17,58.23,58.16,58.19,30400.0
2012-08-08 15:55:00,58.2,58.21,58.13,58.18,40700.0,58.2,58.21,58.13,58.18,40700.0
2012-08-09 09:30:00,57.95,57.99,57.54,57.99,22000.0,57.95,57.99,57.54,57.99,22000.0
2012-08-09 09:35:00,57.93,58.2,57.93,57.93,17900.0,57.93,58.2,57.93,57.93,17900.0
2012-08-09 09:40:00,57.93,58.09,57.73,57.82,19300.0,57.93,58.09,57.73,57.82,19300.0
2012-08-09 09:45:00,57.84,57.97,57.79,57.9,23600.0,57.84,57.97,57.79,57.9,23600.0
2012-08-09 09:50:00,57.9,58.04,57.83,58.03,20600.0,57.9,58.04,57.83,58.03,20600.0
2012-08-09 09:55:00,58.03,58.04,57.61,57.62,47400.0,58.03,58.04,57.61,57.62,47400.0
2012-08-09 10:00:00,57.7,57.7,57.61,57.66,17300.0,57.7,57.7,57.61,57.66,17300.0
2012-08-09 10:05:00,57.62,57.75,57.61,57.71,8600.0,57.62,57.75,57.61,57.71,8600.0
2012-08-09 10:10:00,57.71,57.99,57.71,57.8,7300.0,57.71,57.99,57.71,57.8,7300.0
2012-08-09 10:15:00,57.85,57.85,57.62,57.67,15000.0,57.85,57.85,57.62,57.67,15000.0
2012-08-09 10:20:00,57.67,57.86,57.67,57.85,377400.0,57.67,57.86,57.67,57.85,377400.0
2012-08-09 10:25:00,57.85,57.92,57.8,57.86,52100.0,57.85,57.92,57.8,57.86,52100.0
2012-08-09 10:30:00,57.83,57.98,57.66,57.73,32600.0,57.83,57.98,57.66,57.73,32600.0
2012-08-09 10:35:00,57.75,57.8,57.71,57.73,6300.0,57.75,57.8,57.71,57.73,6300.0
2012-08-09 10:40:00,57.72,57.82,57.71,57.72,7900.0,57.72,57.82,57.71,57.72,7900.0
2012-08-09 10:45:00,57.69,57.72,57.67,57.7,15400.0,57.69,57.72,57.67,57.7,15400.0
2012-08-09 10:50:00,57.7,57.73,57.67,57.73,18600.0,57.7,57.73,57.67,57.73,18600.0
2012-08-09 10:55:00,57.71,57.79,57.71,57.77,4800.0,57.71,57.79,57.71,57.77,4800.0
2012-08-09 11:00:00,57.76,57.82,57.61,57.65,16900.0,57.76,57.82,57.61,57.65,16900.0
2012-08-09 11:05:00,57.61,57.62,57.35,57.5,35300.0,57.61,57.62,57.35,57.5,35300.0
2012-08-09 11:10:00,57.47,57.48,57.37,57.39,16700.0,57.47,57.48,57.37,57.39,16700.0
2012-08-09 11:15:00,57.38,57.39,57.22,57.34,41600.0,57.38,57.39,57.22,57.34,41600.0
2012-08-09 11:20:00,57.31,57.45,57.3,57.42,17000.0,57.31,57.45,57.3,57.42,17000.0
2012-08-09 11:25:00,57.42,57.42,57.17,57.25,35200.0,57.42,57.42,57.17,57.25,35200.0
2012-08-09 11:30:00,57.26,57.49,57.26,57.48,24000.0,57.26,57.49,57.26,57.48,24000.0
2012-08-09 11:35:00,57.45,57.54,57.44,57.47,31600.0,57.45,57.54,57.44,57.47,31600.0
2012-08-09 11:40:00,57.47,57.49,57.37,57.44,24100.0,57.47,57.49,57.37,57.44,24100.0
2012-08-09 11:45:00,57.42,57.42,57.3,57.36,16800.0,57.42,57.42,57.3,57.36,16800.0
2012-08-09 11:50:00,57.38,57.49,57.35,57.39,11000.0,57.38,57.49,57.35,57.39,11000.0
2012-08-09 11:55:00,57.38,57.42,57.35,57.4,8400.0,57.38,57.42,57.35,57.4,8400.0
2012-08-09 12:00:00,57.37,57.39,57.31,57.39,8500.0,57.37,57.39,57.31,57.39,8500.0
2012-08-09 12:05:00,57.4,57.42,57.35,57.36,26400.0,57.4,57.42,57.35,57.36,26400.0
2012-08-09 12:10:00,57.37,57.41,57.35,57.37,12400.0,57.37,57.41,57.35,57.37,12400.0
2012-08-09 12:15:00,57.37,57.42,57.37,57.42,14900.0,57.37,57.42,57.37,57.42,14900.0
2012-08-09 12:20:00,57.4,57.5,57.39,57.45,13300.0,57.4,57.5,57.39,57.45,13300.0
2012-08-09 12:25:00,57.45,57.54,57.45,57.5,14500.0,57.45,57.54,57.45,57.5,14500.0
2012-08-09 12:30:00,57.48,57.59,57.48,57.59,7700.0,57.48,57.59,57.48,57.59,7700.0
2012-08-09 12:35:00,57.58,57.61,57.54,57.54,2900.0,57.58,57.61,57.54,57.54,2900.0
2012-08-09 12:40:00,57.52,57.55,57.51,57.53,3400.0,57.52,57.55,57.51,57.53,3400.0
2012-08-09 12:45:00,57.54,57.58,57.53,57.56,5400.0,57.54,57.58,57.53,57.56,5400.0
2012-08-09 12:50:00,57.57,57.66,57.57,57.66,3000.0,57.57,57.66,57.57,57.66,3000.0
2012-08-09 12:55:00,57.66,57.72,57.61,57.71,11900.0,57.66,57.72,57.61,57.71,11900.0
2012-08-09 13:00:00,57.71,57.78,57.69,57.72,7600.0,57.71,57.78,57.69,57.72,7600.0
2012-08-09 13:05:00,57.73,57.73,57.64,57.65,7200.0,57.73,57.73,57.64,57.65,7200.0
2012-08-09 13:10:00,57.63,57.63,57.56,57.58,3700.0,57.63,57.63,57.56,57.58,3700.0
2012-08-09 13:15:00,57.57,57.59,57.51,57.59,5900.0,57.57,57.59,57.51,57.59,5900.0
2012-08-09 13:20:00,57.61,57.72,57.61,57.72,5500.0,57.61,57.72,57.61,57.72,5500.0
2012-08-09 13:25:00,57.71,57.8,57.69,57.8,6400.0,57.71,57.8,57.69,57.8,6400.0
2012-08-09 13:30:00,57.78,57.8,57.68,57.69,4700.0,57.78,57.8,57.68,57.69,4700.0
2012-08-09 13:35:00,57.69,57.78,57.69,57.78,6000.0,57.69,57.78,57.69,57.78,6000.0
2012-08-09 13:40:00,57.8,57.8,57.68,57.76,6600.0,57.8,57.8,57.68,57.76,6600.0
2012-08-09 13:45:00,57.76,57.77,57.73,57.76,7400.0,57.76,57.77,57.73,57.76,7400.0
2012-08-09 13:50:00,57.77,57.78,57.75,57.77,4400.0,57.77,57.78,57.75,57.77,4400.0
2012-08-09 13:55:00,57.8,57.8,57.75,57.8,8700.0,57.8,57.8,57.75,57.8,8700.0
2012-08-09 14:00:00,57.76,57.78,57.73,57.74,8400.0,57.76,57.78,57.73,57.74,8400.0
2012-08-09 14:05:00,57.72,57.72,57.67,57.69,4000.0,57.72,57.72,57.67,57.69,4000.0
2012-08-09 14:10:00,57.69,57.7,57.63,57.63,1900.0,57.69,57.7,57.63,57.63,1900.0
2012-08-09 14:15:00,57.63,57.65,57.6,57.65,10100.0,57.63,57.65,57.6,57.65,10100.0
2012-08-09 14:20:00,57.68,57.74,57.66,57.74,5800.0,57.68,57.74,57.66,57.74,5800.0
2012-08-09 14:25:00,57.73,57.76,57.66,57.68,5900.0,57.73,57.76,57.66,57.68,5900.0
2012-08-09 14:30:00,57.69,57.79,57.69,57.77,4400.0,57.69,57.79,57.69,57.77,4400.0
2012-08-09 14:35:00,57.77,57.84,57.74,57.74,9100.0,57.77,57.84,57.74,57.74,9100.0
2012-08-09 14:40:00,57.77,57.8,57.72,57.77,4200.0,57.77,57.8,57.72,57.77,4200.0
2012-08-09 14:45:00,57.79,57.86,57.79,57.85,6700.0,57.79,57.86,57.79,57.85,6700.0
2012-08-09 14:50:00,57.82,57.86,57.8,57.84,12100.0,57.82,57.86,57.8,57.84,12100.0
2012-08-09 14:55:00,57.84,57.89,57.8,57.89,9500.0,57.84,57.89,57.8,57.89,9500.0
2012-08-09 15:00:00,57.9,57.9,57.83,57.84,17800.0,57.9,57.9,57.83,57.84,17800.0
2012-08-09 15:05:00,57.84,57.85,57.8,57.8,11900.0,57.84,57.85,57.8,57.8,11900.0
2012-08-09 15:10:00,57.8,57.8,57.75,57.79,11900.0,57.8,57.8,57.75,57.79,11900.0
2012-08-09 15:15:00,57.8,57.88,57.78,57.86,29700.0,57.8,57.88,57.78,57.86,29700.0
2012-08-09 15:20:00,57.84,57.85,57.72,57.75,14000.0,57.84,57.85,57.72,57.75,14000.0
2012-08-09 15:25:00,57.74,57.83,57.72,57.83,11200.0,57.74,57.83,57.72,57.83,11200.0
2012-08-09 15:30:00,57.8,57.83,57.75,57.8,12300.0,57.8,57.83,57.75,57.8,12300.0
2012-08-09 15:35:00,57.8,57.89,57.77,57.89,13800.0,57.8,57.89,57.77,57.89,13800.0
2012-08-09 15:40:00,57.89,58.04,57.87,58.03,22600.0,57.89,58.04,57.87,58.03,22600.0
2012-08-09 15:45:00,57.99,58.02,57.89,57.92,19700.0,57.99,58.02,57.89,57.92,19700.0
2012-08-09 15:50:00,57.96,57.99,57.9,57.9,28000.0,57.96,57.99,57.9,57.9,28000.0
2012-08-09 15:55:00,57.91,57.94,57.83,57.94,61800.0,57.91,57.94,57.83,57.94,61800.0
2012-08-10 09:30:00,58.13,58.57,57.98,58.55,62600.0,58.13,58.57,57.98,58.55,62600.0
2012-08-10 09:35:00,58.54,58.88,58.48,58.71,71300.0,58.54,58.88,58.48,58.71,71300.0
2012-08-10 09:40:00,58.68,59.35,58.65,59.18,111300.0,58.68,59.35,58.65,59.18,111300.0
2012-08-10 09:45:00,59.24,59.34,58.87,59.17,98500.0,59.24,59.34,58.87,59.17,98500.0
2012-08-10 09:50:00,59.23,59.24,58.83,58.88,51500.0,59.23,59.24,58.83,58.88,51500.0
2012-08-10 09:55:00,58.89,59.11,58.88,59.08,45200.0,58.89,59.11,58.88,59.08,45200.0
2012-08-10 10:00:00,59.09,59.48,58.92,58.96,197200.0,59.09,59.48,58.92,58.96,197200.0
2012-08-10 10:05:00,58.91,59.0,58.42,58.61,80400.0,58.91,59.0,58.42,58.61,80400.0
2012-08-10 10:10:00,58.62,59.05,58.62,59.03,24900.0,58.62,59.05,58.62,59.03,24900.0
2012-08-10 10:15:00,59.08,59.21,58.9,59.0,25000.0,59.08,59.21,58.9,59.0,25000.0
2012-08-10 10:20:00,58.93,58.93,58.6,58.71,28500.0,58.93,58.93,58.6,58.71,28500.0
2012-08-10 10:25:00,58.73,58.74,58.6,58.66,23000.0,58.73,58.74,58.6,58.66,23000.0
2012-08-10 10:30:00,58.67,58.99,58.66,58.83,26600.0,58.67,58.99,58.66,58.83,26600.0
2012-08-10 10:35:00,58.81,58.83,58.69,58.78,17100.0,58.81,58.83,58.69,58.78,17100.0
2012-08-10 10:40:00,58.82,58.82,58.72,58.75,6200.0,58.82,58.82,58.72,58.75,6200.0
2012-08-10 10:45:00,58.74,58.81,58.71,58.73,9200.0,58.74,58.81,58.71,58.73,9200.0
2012-08-10 10:50:00,58.79,58.8,58.7,58.77,8300.0,58.79,58.8,58.7,58.77,8300.0
2012-08-10 10:55:00,58.79,58.8,58.62,58.62,8300.0,58.79,58.8,58.62,58.62,8300.0
2012-08-10 11:00:00,58.63,58.65,58.42,58.43,41500.0,58.63,58.65,58.42,58.43,41500.0
2012-08-10 11:05:00,58.45,58.59,58.39,58.53,15100.0,58.45,58.59,58.39,58.53,15100.0
2012-08-10 11:10:00,58.51,58.56,58.41,58.44,10200.0,58.51,58.56,58.41,58.44,10200.0
2012-08-10 11:15:00,58.46,58.55,58.43,58.46,10900.0,58.46,58.55,58.43,58.46,10900.0
2012-08-10 11:20:00,58.47,58.53,58.43,58.5,5300.0,58.47,58.53,58.43,58.5,5300.0
2012-08-10 11:25:00,58.49,58.76,58.47,58.69,24100.0,58.49,58.76,58.47,58.69,24100.0
2012-08-10 11:30:00,58.71,58.77,58.65,58.68,13100.0,58.71,58.77,58.65,58.68,13100.0
2012-08-10 11:35:00,58.67,58.74,58.67,58.73,8800.0,58.67,58.74,58.67,58.73,8800.0
2012-08-10 11:40:00,58.73,58.76,58.67,58.69,8100.0,58.73,58.76,58.67,58.69,8100.0
2012-08-10 11:45:00,58.7,58.77,58.64,58.71,20400.0,58.7,58.77,58.64,58.71,20400.0
2012-08-10 11:50:00,58.68,58.74,58.54,58.69,19100.0,58.68,58.74,58.54,58.69,19100.0
2012-08-10 11:55:00,58.71,58.83,58.68,58.82,19300.0,58.71,58.83,58.68,58.82,19300.0
2012-08-10 12:00:00,58.83,58.9,58.78,58.88,30700.0,58.83,58.9,58.78,58.88,30700.0
2012-08-10 12:05:00,58.83,58.95,58.81,58.9,24100.0,58.83,58.95,58.81,58.9,24100.0
2012-08-10 12:10:00,58.9,58.94,58.89,58.94,6800.0,58.9,58.94,58.89,58.94,6800.0
2012-08-10 12:15:00,58.93,59.04,58.92,58.92,24400.0,58.93,59.04,58.92,58.92,24400.0
2012-08-10 12:20:00,58.92,58.94,58.85,58.88,4400.0,58.92,58.94,58.85,58.88,4400.0
2012-08-10 12:25:00,58.87,58.89,58.85,58.87,8700.0,58.87,58.89,58.85,58.87,8700.0
2012-08-10 12:30:00,58.87,58.93,58.85,58.85,7700.0,58.87,58.93,58.85,58.85,7700.0
2012-08-10 12:35:00,58.83,58.88,58.72,58.83,15800.0,58.83,58.88,58.72,58.83,15800.0
2012-08-10 12:40:00,58.82,58.9,58.79,58.85,18000.0,58.82,58.9,58.79,58.85,18000.0
2012-08-10 12:45:00,58.82,58.87,58.66,58.75,24800.0,58.82,58.87,58.66,58.75,24800.0
2012-08-10 12:50:00,58.74,58.76,58.66,58.7,11400.0,58.74,58.76,58.66,58.7,11400.0
2012-08-10 12:55:00,58.71,58.76,58.67,58.75,18400.0,58.71,58.76,58.67,58.75,18400.0
2012-08-10 13:00:00,58.73,58.85,58.73,58.78,14100.0,58.73,58.85,58.73,58.78,14100.0
2012-08-10 13:05:00,58.78,58.93,58.78,58.88,15800.0,58.78,58.93,58.78,58.88,15800.0
2012-08-10 13:10:00,58.85,58.85,58.8,58.81,10200.0,58.85,58.85,58.8,58.81,10200.0
2012-08-10 13:15:00,58.82,58.82,58.79,58.79,3300.0,58.82,58.82,58.79,58.79,3300.0
2012-08-10 13:20:00,58.79,58.8,58.69,58.71,6600.0,58.79,58.8,58.69,58.71,6600.0
2012-08-10 13:25:00,58.71,58.75,58.68,58.68,8200.0,58.71,58.75,58.68,58.68,8200.0
2012-08-10 13:30:00,58.69,58.72,58.59,58.6,5500.0,58.69,58.72,58.59,58.6,5500.0
2012-08-10 13:35:00,58.6,58.67,58.59,58.6,6300.0,58.6,58.67,58.59,58.6,6300.0
2012-08-10 13:40:00,58.62,58.75,58.59,58.75,14200.0,58.62,58.75,58.59,58.75,14200.0
2012-08-10 13:45:00,58.71,58.77,58.71,58.77,3100.0,58.71,58.77,58.71,58.77,3100.0
2012-08-10 13:50:00,58.77,58.81,58.72,58.8,14400.0,58.77,58.81,58.72,58.8,14400.0
2012-08-10 13:55:00,58.76,58.79,58.7,58.72,6700.0,58.76,58.79,58.7,58.72,6700.0
2012-08-10 14:00:00,58.71,58.78,58.71,58.75,8400.0,58.71,58.78,58.71,58.75,8400.0
2012-08-10 14:05:00,58.75,58.8,58.74,58.76,3800.0,58.75,58.8,58.74,58.76,3800.0
2012-08-10 14:10:00,58.75,58.81,58.74,58.74,5500.0,58.75,58.81,58.74,58.74,5500.0
2012-08-10 14:15:00,58.74,58.86,58.72,58.77,11900.0,58.74,58.86,58.72,58.77,11900.0
2012-08-10 14:20:00,58.8,58.8,58.73,58.76,7100.0,58.8,58.8,58.73,58.76,7100.0
2012-08-10 14:25:00,58.77,58.82,58.76,58.82,9300.0,58.77,58.82,58.76,58.82,9300.0
2012-08-10 14:30:00,58.79,58.81,58.76,58.79,10300.0,58.79,58.81,58.76,58.79,10300.0
2012-08-10 14:35:00,58.81,58.81,58.76,58.79,5700.0,58.81,58.81,58.76,58.79,5700.0
2012-08-10 14:40:00,58.79,58.8,58.75,58.75,6000.0,58.79,58.8,58.75,58.75,6000.0
2012-08-10 14:45:00,58.75,58.77,58.75,58.75,4500.0,58.75,58.77,58.75,58.75,4500.0
2012-08-10 14:50:00,58.78,58.8,58.75,58.8,11300.0,58.78,58.8,58.75,58.8,11300.0
2012-08-10 14:55:00,58.77,58.82,58.76,58.79,21200.0,58.77,58.82,58.76,58.79,21200.0
2012-08-10 15:00:00,58.79,58.82,58.77,58.78,17500.0,58.79,58.82,58.77,58.78,17500.0
2012-08-10 15:05:00,58.78,58.8,58.77,58.78,12600.0,58.78,58.8,58.77,58.78,12600.0
2012-08-10 15:10:00,58.79,58.8,58.74,58.78,17600.0,58.79,58.8,58.74,58.78,17600.0
2012-08-10 15:15:00,58.8,58.81,58.76,58.79,17100.0,58.8,58.81,58.76,58.79,17100.0
2012-08-10 15:20:00,58.8,58.8,58.75,58.79,22600.0,58.8,58.8,58.75,58.79,22600.0
2012-08-10 15:25:00,58.79,58.8,58.75,58.78,16000.0,58.79,58.8,58.75,58.78,16000.0
2012-08-10 15:30:00,58.78,58.78,58.65,58.68,26200.0,58.78,58.78,58.65,58.68,26200.0
2012-08-10 15:35:00,58.68,58.71,58.58,58.66,26900.0,58.68,58.71,58.58,58.66,26900.0
2012-08-10 15:40:00,58.65,58.69,58.62,58.65,19300.0,58.65,58.69,58.62,58.65,19300.0
2012-08-10 15:45:00,58.66,58.74,58.56,58.63,34500.0,58.66,58.74,58.56,58.63,34500.0
2012-08-10 15:50:00,58.62,58.68,58.6,58.65,48100.0,58.62,58.68,58.6,58.65,48100.0
2012-08-10 15:55:00,58.65,58.81,58.65,58.7,107400.0,58.65,58.81,58.65,58.7,107400.0
2012-08-13 09:30:00,58.36,58.89,58.33,58.86,39500.0,58.36,58.89,58.33,58.86,39500.0
2012-08-13 09:35:00,58.84,58.9,58.73,58.76,42100.0,58.84,58.9,58.73,58.76,42100.0
2012-08-13 09:40:00,58.77,58.78,58.6,58.75,16200.0,58.77,58.78,58.6,58.75,16200.0
2012-08-13 09:45:00,58.75,58.86,58.7,58.82,21000.0,58.75,58.86,58.7,58.82,21000.0
2012-08-13 09:50:00,58.81,59.0,58.8,58.9,40400.0,58.81,59.0,58.8,58.9,40400.0
2012-08-13 09:55:00,58.9,58.91,58.81,58.82,16100.0,58.9,58.91,58.81,58.82,16100.0
2012-08-13 10:00:00,58.81,58.92,58.7,58.81,12500.0,58.81,58.92,58.7,58.81,12500.0
2012-08-13 10:05:00,58.81,58.84,58.63,58.75,14000.0,58.81,58.84,58.63,58.75,14000.0
2012-08-13 10:10:00,58.7,58.74,58.51,58.54,31300.0,58.7,58.74,58.51,58.54,31300.0
2012-08-13 10:15:00,58.56,58.56,58.43,58.5,7500.0,58.56,58.56,58.43,58.5,7500.0
2012-08-13 10:20:00,58.52,58.54,58.37,58.37,45100.0,58.52,58.54,58.37,58.37,45100.0
2012-08-13 10:25:00,58.37,58.52,58.35,58.47,6900.0,58.37,58.52,58.35,58.47,6900.0
2012-08-13 10:30:00,58.46,58.51,58.39,58.48,25600.0,58.46,58.51,58.39,58.48,25600.0
2012-08-13 10:35:00,58.5,58.54,58.44,58.53,10300.0,58.5,58.54,58.44,58.53,10300.0
2012-08-13 10:40:00,58.53,58.58,58.48,58.51,24700.0,58.53,58.58,58.48,58.51,24700.0
2012-08-13 10:45:00,58.49,58.52,58.4,58.45,17200.0,58.49,58.52,58.4,58.45,17200.0
2012-08-13 10:50:00,58.47,58.48,58.39,58.39,17100.0,58.47,58.48,58.39,58.39,17100.0
2012-08-13 10:55:00,58.36,58.39,58.15,58.17,12200.0,58.36,58.39,58.15,58.17,12200.0
2012-08-13 11:00:00,58.15,58.17,58.0,58.01,17500.0,58.15,58.17,58.0,58.01,17500.0
2012-08-13 11:05:00,58.0,58.01,57.84,57.93,16300.0,58.0,58.01,57.84,57.93,16300.0
2012-08-13 11:10:00,57.96,58.03,57.89,58.0,14800.0,57.96,58.03,57.89,58.0,14800.0
2012-08-13 11:15:00,58.0,58.03,57.93,57.94,7700.0,58.0,58.03,57.93,57.94,7700.0
2012-08-13 11:20:00,57.89,57.99,57.89,57.94,9400.0,57.89,57.99,57.89,57.94,9400.0
2012-08-13 11:25:00,57.91,57.93,57.83,57.83,6100.0,57.91,57.93,57.83,57.83,6100.0
2012-08-13 11:30:00,57.86,57.95,57.86,57.86,11000.0,57.86,57.95,57.86,57.86,11000.0
2012-08-13 11:35:00,57.86,58.08,57.81,58.03,8500.0,57.86,58.08,57.81,58.03,8500.0
2012-08-13 11:40:00,58.04,58.13,58.0,58.08,11900.0,58.04,58.13,58.0,58.08,11900.0
2012-08-13 11:45:00,58.08,58.08,58.01,58.01,5000.0,58.08,58.08,58.01,58.01,5000.0
2012-08-13 11:50:00,58.03,58.07,58.03,58.04,8700.0,58.03,58.07,58.03,58.04,8700.0
2012-08-13 11:55:00,58.04,58.11,58.04,58.11,3400.0,58.04,58.11,58.04,58.11,3400.0
2012-08-13 12:00:00,58.09,58.15,58.08,58.1,8200.0,58.09,58.15,58.08,58.1,8200.0
2012-08-13 12:05:00,58.09,58.13,58.02,58.11,27000.0,58.09,58.13,58.02,58.11,27000.0
2012-08-13 12:10:00,58.13,58.44,58.13,58.4,19400.0,58.13,58.44,58.13,58.4,19400.0
2012-08-13 12:15:00,58.41,58.46,58.35,58.35,9800.0,58.41,58.46,58.35,58.35,9800.0
2012-08-13 12:20:00,58.3,58.39,58.3,58.36,6000.0,58.3,58.39,58.3,58.36,6000.0
2012-08-13 12:25:00,58.36,58.4,58.33,58.36,5000.0,58.36,58.4,58.33,58.36,5000.0
2012-08-13 12:30:00,58.35,58.4,58.33,58.37,4400.0,58.35,58.4,58.33,58.37,4400.0
2012-08-13 12:35:00,58.33,58.41,58.32,58.41,10300.0,58.33,58.41,58.32,58.41,10300.0
2012-08-13 12:40:00,58.4,58.42,58.35,58.41,8700.0,58.4,58.42,58.35,58.41,8700.0
2012-08-13 12:45:00,58.39,58.49,58.37,58.47,6800.0,58.39,58.49,58.37,58.47,6800.0
2012-08-13 12:50:00,58.48,58.59,58.45,58.48,10600.0,58.48,58.59,58.45,58.48,10600.0
2012-08-13 12:55:00,58.53,58.57,58.5,58.56,7300.0,58.53,58.57,58.5,58.56,7300.0
2012-08-13 13:00:00,58.57,58.61,58.49,58.49,17700.0,58.57,58.61,58.49,58.49,17700.0
2012-08-13 13:05:00,58.49,58.56,58.43,58.56,7200.0,58.49,58.56,58.43,58.56,7200.0
2012-08-13 13:10:00,58.54,58.55,58.48,58.53,2700.0,58.54,58.55,58.48,58.53,2700.0
2012-08-13 13:15:00,58.5,58.51,58.48,58.49,3400.0,58.5,58.51,58.48,58.49,3400.0
2012-08-13 13:20:00,58.5,58.51,58.41,58.45,3800.0,58.5,58.51,58.41,58.45,3800.0
2012-08-13 13:25:00,58.41,58.47,58.41,58.47,4500.0,58.41,58.47,58.41,58.47,4500.0
2012-08-13 13:30:00,58.44,58.46,58.33,58.34,5900.0,58.44,58.46,58.33,58.34,5900.0
2012-08-13 13:35:00,58.36,58.36,58.26,58.33,4600.0,58.36,58.36,58.26,58.33,4600.0
2012-08-13 13:40:00,58.34,58.39,58.32,58.36,8500.0,58.34,58.39,58.32,58.36,8500.0
2012-08-13 13:45:00,58.37,58.42,58.31,58.34,5100.0,58.37,58.42,58.31,58.34,5100.0
2012-08-13 13:50:00,58.38,58.45,58.32,58.32,8900.0,58.38,58.45,58.32,58.32,8900.0
2012-08-13 13:55:00,58.32,58.32,58.19,58.25,10000.0,58.32,58.32,58.19,58.25,10000.0
2012-08-13 14:00:00,58.25,58.33,58.25,58.3,6500.0,58.25,58.33,58.25,58.3,6500.0
2012-08-13 14:05:00,58.26,58.32,58.24,58.32,4200.0,58.26,58.32,58.24,58.32,4200.0
2012-08-13 14:10:00,58.32,58.37,58.28,58.37,6200.0,58.32,58.37,58.28,58.37,6200.0
2012-08-13 14:15:00,58.37,58.37,58.28,58.32,4600.0,58.37,58.37,58.28,58.32,4600.0
2012-08-13 14:20:00,58.31,58.42,58.28,58.41,37500.0,58.31,58.42,58.28,58.41,37500.0
2012-08-13 14:25:00,58.38,58.43,58.12,58.2,65000.0,58.38,58.43,58.12,58.2,65000.0
2012-08-13 14:30:00,58.21,58.22,58.16,58.16,6100.0,58.21,58.22,58.16,58.16,6100.0
2012-08-13 14:35:00,58.14,58.15,58.07,58.07,7500.0,58.14,58.15,58.07,58.07,7500.0
2012-08-13 14:40:00,58.12,58.13,58.06,58.09,6900.0,58.12,58.13,58.06,58.09,6900.0
2012-08-13 14:45:00,58.07,58.14,58.05,58.11,5900.0,58.07,58.14,58.05,58.11,5900.0
2012-08-13 14:50:00,58.11,58.2,58.08,58.2,25400.0,58.11,58.2,58.08,58.2,25400.0
2012-08-13 14:55:00,58.2,58.31,58.17,58.29,22500.0,58.2,58.31,58.17,58.29,22500.0
2012-08-13 15:00:00,58.3,58.37,58.3,58.34,13800.0,58.3,58.37,58.3,58.34,13800.0
2012-08-13 15:05:00,58.35,58.35,58.27,58.29,13900.0,58.35,58.35,58.27,58.29,13900.0
2012-08-13 15:10:00,58.28,58.29,58.24,58.26,12600.0,58.28,58.29,58.24,58.26,12600.0
2012-08-13 15:15:00,58.26,58.32,58.25,58.29,10300.0,58.26,58.32,58.25,58.29,10300.0
2012-08-13 15:20:00,58.31,58.32,58.24,58.24,10200.0,58.31,58.32,58.24,58.24,10200.0
2012-08-13 15:25:00,58.24,58.36,58.24,58.31,17700.0,58.24,58.36,58.24,58.31,17700.0
2012-08-13 15:30:00,58.29,58.33,58.22,58.31,36200.0,58.29,58.33,58.22,58.31,36200.0
2012-08-13 15:35:00,58.31,58.45,58.3,58.42,54000.0,58.31,58.45,58.3,58.42,54000.0
2012-08-13 15:40:00,58.43,58.48,58.4,58.45,17000.0,58.43,58.48,58.4,58.45,17000.0
2012-08-13 15:45:00,58.47,58.48,58.39,58.39,19300.0,58.47,58.48,58.39,58.39,19300.0
2012-08-13 15:50:00,58.4,58.46,58.36,58.41,41400.0,58.4,58.46,58.36,58.41,41400.0
2012-08-13 15:55:00,58.4,58.48,58.4,58.48,37500.0,58.4,58.48,58.4,58.48,37500.0
2012-08-14 09:30:00,59.31,59.48,58.89,58.97,83100.0,59.31,59.48,58.89,58.97,83100.0
2012-08-14 09:35:00,59.0,59.2,58.99,59.14,26800.0,59.0,59.2,58.99,59.14,26800.0
2012-08-14 09:40:00,59.13,59.18,58.75,58.75,26000.0,59.13,59.18,58.75,58.75,26000.0
2012-08-14 09:45:00,58.8,59.3,58.75,59.3,64400.0,58.8,59.3,58.75,59.3,64400.0
2012-08-14 09:50:00,59.29,59.63,59.19,59.24,75300.0,59.29,59.63,59.19,59.24,75300.0
2012-08-14 09:55:00,59.23,59.48,59.06,59.35,55100.0,59.23,59.48,59.06,59.35,55100.0
2012-08-14 10:00:00,59.38,59.47,59.03,59.03,64400.0,59.38,59.47,59.03,59.03,64400.0
2012-08-14 10:05:00,59.03,59.22,58.89,59.09,52600.0,59.03,59.22,58.89,59.09,52600.0
2012-08-14 10:10:00,59.12,59.12,58.64,58.76,100200.0,59.12,59.12,58.64,58.76,100200.0
2012-08-14 10:15:00,58.83,59.09,58.79,59.09,23400.0,58.83,59.09,58.79,59.09,23400.0
2012-08-14 10:20:00,59.01,59.08,58.92,59.03,24500.0,59.01,59.08,58.92,59.03,24500.0
2012-08-14 10:25:00,59.04,59.07,58.82,58.82,13000.0,59.04,59.07,58.82,58.82,13000.0
2012-08-14 10:30:00,58.83,58.94,58.79,58.9,18300.0,58.83,58.94,58.79,58.9,18300.0
2012-08-14 10:35:00,58.9,58.98,58.87,58.89,13100.0,58.9,58.98,58.87,58.89,13100.0
2012-08-14 10:40:00,58.91,58.98,58.87,58.94,12000.0,58.91,58.98,58.87,58.94,12000.0
2012-08-14 10:45:00,58.94,58.97,58.81,58.81,13000.0,58.94,58.97,58.81,58.81,13000.0
2012-08-14 10:50:00,58.83,58.94,58.83,58.89,15000.0,58.83,58.94,58.83,58.89,15000.0
2012-08-14 10:55:00,58.89,58.93,58.84,58.89,9900.0,58.89,58.93,58.84,58.89,9900.0
2012-08-14 11:00:00,58.89,58.98,58.85,58.95,18900.0,58.89,58.98,58.85,58.95,18900.0
2012-08-14 11:05:00,58.94,58.96,58.88,58.92,9300.0,58.94,58.96,58.88,58.92,9300.0
2012-08-14 11:10:00,58.92,58.99,58.92,58.95,3000.0,58.92,58.99,58.92,58.95,3000.0
2012-08-14 11:15:00,58.96,59.08,58.85,58.9,150900.0,58.96,59.08,58.85,58.9,150900.0
2012-08-14 11:20:00,58.93,58.94,58.76,58.84,18100.0,58.93,58.94,58.76,58.84,18100.0
2012-08-14 11:25:00,58.84,58.87,58.77,58.77,8200.0,58.84,58.87,58.77,58.77,8200.0
2012-08-14 11:30:00,58.75,58.78,58.7,58.7,5900.0,58.75,58.78,58.7,58.7,5900.0
2012-08-14 11:35:00,58.7,58.79,58.7,58.76,6300.0,58.7,58.79,58.7,58.76,6300.0
2012-08-14 11:40:00,58.71,58.71,58.55,58.69,10000.0,58.71,58.71,58.55,58.69,10000.0
2012-08-14 11:45:00,58.69,58.73,58.68,58.68,2700.0,58.69,58.73,58.68,58.68,2700.0
2012-08-14 11:50:00,58.68,58.7,58.57,58.64,3600.0,58.68,58.7,58.57,58.64,3600.0
2012-08-14 11:55:00,58.6,58.6,58.52,58.55,4800.0,58.6,58.6,58.52,58.55,4800.0
2012-08-14 12:00:00,58.58,58.68,58.54,58.65,10500.0,58.58,58.68,58.54,58.65,10500.0
2012-08-14 12:05:00,58.66,58.74,58.65,58.71,2900.0,58.66,58.74,58.65,58.71,2900.0
2012-08-14 12:10:00,58.69,58.7,58.52,58.59,13900.0,58.69,58.7,58.52,58.59,13900.0
2012-08-14 12:15:00,58.58,58.62,58.48,58.48,35800.0,58.58,58.62,58.48,58.48,35800.0
2012-08-14 12:20:00,58.48,58.51,58.4,58.51,6300.0,58.48,58.51,58.4,58.51,6300.0
2012-08-14 12:25:00,58.47,58.54,58.3,58.54,21900.0,58.47,58.54,58.3,58.54,21900.0
2012-08-14 12:30:00,58.55,58.59,58.46,58.46,8800.0,58.55,58.59,58.46,58.46,8800.0
2012-08-14 12:35:00,58.41,58.45,58.38,58.41,7400.0,58.41,58.45,58.38,58.41,7400.0
2012-08-14 12:40:00,58.42,58.5,58.32,58.37,14300.0,58.42,58.5,58.32,58.37,14300.0
2012-08-14 12:45:00,58.37,58.44,58.33,58.44,7200.0,58.37,58.44,58.33,58.44,7200.0
2012-08-14 12:50:00,58.45,58.51,58.41,58.42,11500.0,58.45,58.51,58.41,58.42,11500.0
2012-08-14 12:55:00,58.42,58.46,58.36,58.39,6300.0,58.42,58.46,58.36,58.39,6300.0
2012-08-14 13:00:00,58.39,58.45,58.39,58.43,6000.0,58.39,58.45,58.39,58.43,6000.0
2012-08-14 13:05:00,58.46,58.47,58.4,58.43,5400.0,58.46,58.47,58.4,58.43,5400.0
2012-08-14 13:10:00,58.41,58.48,58.38,58.45,11600.0,58.41,58.48,58.38,58.45,11600.0
2012-08-14 13:15:00,58.46,58.51,58.37,58.51,9200.0,58.46,58.51,58.37,58.51,9200.0
2012-08-14 13:20:00,58.5,58.5,58.41,58.41,12100.0,58.5,58.5,58.41,58.41,12100.0
2012-08-14 13:25:00,58.4,58.41,58.3,58.31,4400.0,58.4,58.41,58.3,58.31,4400.0
2012-08-14 13:30:00,58.31,58.4,58.3,58.36,11700.0,58.31,58.4,58.3,58.36,11700.0
2012-08-14 13:35:00,58.35,58.35,58.25,58.26,5600.0,58.35,58.35,58.25,58.26,5600.0
2012-08-14 13:40:00,58.28,58.29,58.16,58.18,8400.0,58.28,58.29,58.16,58.18,8400.0
2012-08-14 13:45:00,58.15,58.15,58.05,58.15,10600.0,58.15,58.15,58.05,58.15,10600.0
2012-08-14 13:50:00,58.15,58.17,58.14,58.17,7500.0,58.15,58.17,58.14,58.17,7500.0
2012-08-14 13:55:00,58.15,58.15,58.06,58.12,7700.0,58.15,58.15,58.06,58.12,7700.0
2012-08-14 14:00:00,58.15,58.24,58.13,58.17,8200.0,58.15,58.24,58.13,58.17,8200.0
2012-08-14 14:05:00,58.15,58.25,58.12,58.25,8500.0,58.15,58.25,58.12,58.25,8500.0
2012-08-14 14:10:00,58.24,58.31,58.24,58.27,7500.0,58.24,58.31,58.24,58.27,7500.0
2012-08-14 14:15:00,58.27,58.32,58.25,58.29,2700.0,58.27,58.32,58.25,58.29,2700.0
2012-08-14 14:20:00,58.27,58.27,58.15,58.17,5700.0,58.27,58.27,58.15,58.17,5700.0
2012-08-14 14:25:00,58.2,58.2,58.11,58.11,3300.0,58.2,58.2,58.11,58.11,3300.0
2012-08-14 14:30:00,58.14,58.18,58.12,58.17,5700.0,58.14,58.18,58.12,58.17,5700.0
2012-08-14 14:35:00,58.18,58.2,58.13,58.15,11100.0,58.18,58.2,58.13,58.15,11100.0
2012-08-14 14:40:00,58.14,58.14,57.99,58.04,21900.0,58.14,58.14,57.99,58.04,21900.0
2012-08-14 14:45:00,58.05,58.06,57.98,57.98,8300.0,58.05,58.06,57.98,57.98,8300.0
2012-08-14 14:50:00,57.98,58.02,57.98,58.02,6500.0,57.98,58.02,57.98,58.02,6500.0
2012-08-14 14:55:00,58.02,58.06,58.0,58.01,9700.0,58.02,58.06,58.0,58.01,9700.0
2012-08-14 15:00:00,58.04,58.06,57.84,57.84,23800.0,58.04,58.06,57.84,57.84,23800.0
2012-08-14 15:05:00,57.85,57.89,57.8,57.8,27400.0,57.85,57.89,57.8,57.8,27400.0
2012-08-14 15:10:00,57.8,57.85,57.59,57.62,37200.0,57.8,57.85,57.59,57.62,37200.0
2012-08-14 15:15:00,57.63,57.73,57.6,57.67,23300.0,57.63,57.73,57.6,57.67,23300.0
2012-08-14 15:20:00,57.67,57.71,57.6,57.64,28700.0,57.67,57.71,57.6,57.64,28700.0
2012-08-14 15:25:00,57.64,57.65,57.57,57.58,20200.0,57.64,57.65,57.57,57.58,20200.0
2012-08-14 15:30:00,57.58,57.61,57.45,57.47,58200.0,57.58,57.61,57.45,57.47,58200.0
2012-08-14 15:35:00,57.46,57.57,57.36,57.5,67700.0,57.46,57.57,57.36,57.5,67700.0
2012-08-14 15:40:00,57.48,57.49,57.25,57.3,38700.0,57.48,57.49,57.25,57.3,38700.0
2012-08-14 15:45:00,57.29,57.36,57.19,57.19,47700.0,57.29,57.36,57.19,57.19,47700.0
2012-08-14 15:50:00,57.22,57.55,57.14,57.47,110100.0,57.22,57.55,57.14,57.47,110100.0
2012-08-14 15:55:00,57.49,57.59,57.45,57.56,95200.0,57.49,57.59,57.45,57.56,95200.0
2012-08-15 09:30:00,57.6,57.83,57.6,57.79,30200.0,57.6,57.83,57.6,57.79,30200.0
2012-08-15 09:35:00,57.79,58.07,57.73,57.88,41800.0,57.79,58.07,57.73,57.88,41800.0
2012-08-15 09:40:00,57.94,58.0,57.86,57.95,16200.0,57.94,58.0,57.86,57.95,16200.0
2012-08-15 09:45:00,57.98,58.0,57.92,58.0,18400.0,57.98,58.0,57.92,58.0,18400.0
2012-08-15 09:50:00,58.0,58.44,58.0,58.16,45500.0,58.0,58.44,58.0,58.16,45500.0
2012-08-15 09:55:00,58.17,58.17,57.95,57.95,15900.0,58.17,58.17,57.95,57.95,15900.0
2012-08-15 10:00:00,57.94,58.15,57.91,58.13,10100.0,57.94,58.15,57.91,58.13,10100.0
2012-08-15 10:05:00,58.15,58.29,57.84,58.0,32600.0,58.15,58.29,57.84,58.0,32600.0
2012-08-15 10:10:00,58.04,58.22,58.0,58.13,13200.0,58.04,58.22,58.0,58.13,13200.0
2012-08-15 10:15:00,58.15,58.48,58.15,58.48,27900.0,58.15,58.48,58.15,58.48,27900.0
2012-08-15 10:20:00,58.45,58.45,58.32,58.32,32100.0,58.45,58.45,58.32,58.32,32100.0
2012-08-15 10:25:00,58.33,58.4,58.32,58.36,7100.0,58.33,58.4,58.32,58.36,7100.0
2012-08-15 10:30:00,58.39,58.41,58.3,58.35,23400.0,58.39,58.41,58.3,58.35,23400.0
2012-08-15 10:35:00,58.33,58.38,58.23,58.28,22000.0,58.33,58.38,58.23,58.28,22000.0
2012-08-15 10:40:00,58.27,58.3,58.16,58.23,22500.0,58.27,58.3,58.16,58.23,22500.0
2012-08-15 10:45:00,58.27,58.32,58.15,58.18,19000.0,58.27,58.32,58.15,58.18,19000.0
2012-08-15 10:50:00,58.17,58.36,58.14,58.18,19900.0,58.17,58.36,58.14,58.18,19900.0
2012-08-15 10:55:00,58.17,58.21,58.09,58.2,14600.0,58.17,58.21,58.09,58.2,14600.0
2012-08-15 11:00:00,58.22,58.47,58.22,58.47,19900.0,58.22,58.47,58.22,58.47,19900.0
2012-08-15 11:05:00,58.45,58.6,58.44,58.6,34300.0,58.45,58.6,58.44,58.6,34300.0
2012-08-15 11:10:00,58.61,58.7,58.59,58.59,26900.0,58.61,58.7,58.59,58.59,26900.0
2012-08-15 11:15:00,58.59,58.66,58.39,58.39,7000.0,58.59,58.66,58.39,58.39,7000.0
2012-08-15 11:20:00,58.39,58.61,58.32,58.57,20900.0,58.39,58.61,58.32,58.57,20900.0
2012-08-15 11:25:00,58.58,58.73,58.52,58.72,16700.0,58.58,58.73,58.52,58.72,16700.0
2012-08-15 11:30:00,58.71,58.85,58.7,58.84,19400.0,58.71,58.85,58.7,58.84,19400.0
2012-08-15 11:35:00,58.85,59.0,58.84,58.98,27000.0,58.85,59.0,58.84,58.98,27000.0
2012-08-15 11:40:00,58.98,59.03,58.9,58.9,30800.0,58.98,59.03,58.9,58.9,30800.0
2012-08-15 11:45:00,58.9,58.99,58.78,58.84,18700.0,58.9,58.99,58.78,58.84,18700.0
2012-08-15 11:50:00,58.86,58.94,58.85,58.89,4000.0,58.86,58.94,58.85,58.89,4000.0
2012-08-15 11:55:00,58.9,58.98,58.9,58.93,11800.0,58.9,58.98,58.9,58.93,11800.0
2012-08-15 12:00:00,58.97,59.15,58.95,59.15,24700.0,58.97,59.15,58.95,59.15,24700.0
2012-08-15 12:05:00,59.14,59.21,59.08,59.18,14400.0,59.14,59.21,59.08,59.18,14400.0
2012-08-15 12:10:00,59.2,59.26,59.19,59.26,20100.0,59.2,59.26,59.19,59.26,20100.0
2012-08-15 12:15:00,59.26,59.46,59.24,59.46,40000.0,59.26,59.46,59.24,59.46,40000.0
2012-08-15 12:20:00,59.45,59.54,59.38,59.52,27000.0,59.45,59.54,59.38,59.52,27000.0
2012-08-15 12:25:00,59.45,59.47,59.2,59.25,22100.0,59.45,59.47,59.2,59.25,22100.0
2012-08-15 12:30:00,59.27,59.5,59.24,59.49,20600.0,59.27,59.5,59.24,59.49,20600.0
2012-08-15 12:35:00,59.5,59.52,59.44,59.51,18300.0,59.5,59.52,59.44,59.51,18300.0
2012-08-15 12:40:00,59.51,59.57,59.49,59.55,18300.0,59.51,59.57,59.49,59.55,18300.0
2012-08-15 12:45:00,59.56,59.65,59.55,59.65,17100.0,59.56,59.65,59.55,59.65,17100.0
2012-08-15 12:50:00,59.63,59.83,59.62,59.83,35100.0,59.63,59.83,59.62,59.83,35100.0
2012-08-15 12:55:00,59.85,59.89,59.77,59.85,28600.0,59.85,59.89,59.77,59.85,28600.0
2012-08-15 13:00:00,59.79,59.8,59.62,59.67,22800.0,59.79,59.8,59.62,59.67,22800.0
2012-08-15 13:05:00,59.67,59.79,59.67,59.79,19700.0,59.67,59.79,59.67,59.79,19700.0
2012-08-15 13:10:00,59.8,59.85,59.78,59.82,13200.0,59.8,59.85,59.78,59.82,13200.0
2012-08-15 13:15:00,59.8,59.89,59.79,59.86,27000.0,59.8,59.89,59.79,59.86,27000.0
2012-08-15 13:20:00,59.85,59.88,59.79,59.86,9600.0,59.85,59.88,59.79,59.86,9600.0
2012-08-15 13:25:00,59.87,59.88,59.67,59.79,27200.0,59.87,59.88,59.67,59.79,27200.0
2012-08-15 13:30:00,59.78,59.79,59.69,59.69,8400.0,59.78,59.79,59.69,59.69,8400.0
2012-08-15 13:35:00,59.69,59.82,59.62,59.67,14600.0,59.69,59.82,59.62,59.67,14600.0
2012-08-15 13:40:00,59.67,59.69,59.57,59.57,23400.0,59.67,59.69,59.57,59.57,23400.0
2012-08-15 13:45:00,59.57,59.58,59.39,59.45,15300.0,59.57,59.58,59.39,59.45,15300.0
2012-08-15 13:50:00,59.45,59.49,59.34,59.48,8900.0,59.45,59.49,59.34,59.48,8900.0
2012-08-15 13:55:00,59.48,59.53,59.23,59.35,15500.0,59.48,59.53,59.23,59.35,15500.0
2012-08-15 14:00:00,59.32,59.33,59.17,59.28,9600.0,59.32,59.33,59.17,59.28,9600.0
2012-08-15 14:05:00,59.26,59.34,59.14,59.17,13500.0,59.26,59.34,59.14,59.17,13500.0
2012-08-15 14:10:00,59.17,59.19,59.13,59.19,11700.0,59.17,59.19,59.13,59.19,11700.0
2012-08-15 14:15:00,59.19,59.4,59.18,59.39,27300.0,59.19,59.4,59.18,59.39,27300.0
2012-08-15 14:20:00,59.39,59.62,59.37,59.52,52100.0,59.39,59.62,59.37,59.52,52100.0
2012-08-15 14:25:00,59.53,59.59,59.52,59.55,13400.0,59.53,59.59,59.52,59.55,13400.0
2012-08-15 14:30:00,59.55,59.61,59.45,59.5,18600.0,59.55,59.61,59.45,59.5,18600.0
2012-08-15 14:35:00,59.5,59.59,59.47,59.54,15900.0,59.5,59.59,59.47,59.54,15900.0
2012-08-15 14:40:00,59.57,59.65,59.55,59.61,13800.0,59.57,59.65,59.55,59.61,13800.0
2012-08-15 14:45:00,59.63,59.65,59.58,59.6,10300.0,59.63,59.65,59.58,59.6,10300.0
2012-08-15 14:50:00,59.62,59.68,59.57,59.66,14300.0,59.62,59.68,59.57,59.66,14300.0
2012-08-15 14:55:00,59.64,59.68,59.6,59.64,15100.0,59.64,59.68,59.6,59.64,15100.0
2012-08-15 15:00:00,59.62,59.62,59.53,59.61,24500.0,59.62,59.62,59.53,59.61,24500.0
2012-08-15 15:05:00,59.59,59.59,59.47,59.58,21200.0,59.59,59.59,59.47,59.58,21200.0
2012-08-15 15:10:00,59.59,59.73,59.55,59.68,45000.0,59.59,59.73,59.55,59.68,45000.0
2012-08-15 15:15:00,59.69,59.73,59.63,59.67,26000.0,59.69,59.73,59.63,59.67,26000.0
2012-08-15 15:20:00,59.66,59.73,59.6,59.67,31700.0,59.66,59.73,59.6,59.67,31700.0
2012-08-15 15:25:00,59.69,59.69,59.51,59.65,20400.0,59.69,59.69,59.51,59.65,20400.0
2012-08-15 15:30:00,59.59,59.66,59.54,59.62,27600.0,59.59,59.66,59.54,59.62,27600.0
2012-08-15 15:35:00,59.62,59.68,59.58,59.61,49000.0,59.62,59.68,59.58,59.61,49000.0
2012-08-15 15:40:00,59.61,59.66,59.59,59.64,48500.0,59.61,59.66,59.59,59.64,48500.0
2012-08-15 15:45:00,59.61,59.64,59.55,59.59,43200.0,59.61,59.64,59.55,59.59,43200.0
2012-08-15 15:50:00,59.59,59.61,59.45,59.46,55800.0,59.59,59.61,59.45,59.46,55800.0
2012-08-15 15:55:00,59.47,59.56,59.47,59.5,74900.0,59.47,59.56,59.47,59.5,74900.0
2012-08-16 09:30:00,59.34,59.67,58.75,58.81,56800.0,59.34,59.67,58.75,58.81,56800.0
2012-08-16 09:35:00,58.93,59.27,58.85,59.27,18000.0,58.93,59.27,58.85,59.27,18000.0
2012-08-16 09:40:00,59.36,59.36,59.12,59.26,13300.0,59.36,59.36,59.12,59.26,13300.0
2012-08-16 09:45:00,59.32,59.4,59.16,59.37,39000.0,59.32,59.4,59.16,59.37,39000.0
2012-08-16 09:50:00,59.36,59.85,59.36,59.78,52100.0,59.36,59.85,59.36,59.78,52100.0
2012-08-16 09:55:00,59.75,59.81,59.6,59.61,25400.0,59.75,59.81,59.6,59.61,25400.0
2012-08-16 10:00:00,59.6,59.7,59.32,59.32,35100.0,59.6,59.7,59.32,59.32,35100.0
2012-08-16 10:05:00,59.33,59.36,59.17,59.23,30400.0,59.33,59.36,59.17,59.23,30400.0
2012-08-16 10:10:00,59.24,59.41,59.17,59.2,45100.0,59.24,59.41,59.17,59.2,45100.0
2012-08-16 10:15:00,59.2,59.25,58.93,59.17,33300.0,59.2,59.25,58.93,59.17,33300.0
2012-08-16 10:20:00,59.16,59.26,58.98,59.02,23600.0,59.16,59.26,58.98,59.02,23600.0
2012-08-16 10:25:00,59.02,59.1,58.98,59.07,14200.0,59.02,59.1,58.98,59.07,14200.0
2012-08-16 10:30:00,59.07,59.2,59.0,59.14,26000.0,59.07,59.2,59.0,59.14,26000.0
2012-08-16 10:35:00,59.17,59.36,59.14,59.36,26900.0,59.17,59.36,59.14,59.36,26900.0
2012-08-16 10:40:00,59.31,59.36,59.18,59.18,19200.0,59.31,59.36,59.18,59.18,19200.0
2012-08-16 10:45:00,59.24,59.34,59.18,59.32,21400.0,59.24,59.34,59.18,59.32,21400.0
2012-08-16 10:50:00,59.34,59.35,59.25,59.3,16800.0,59.34,59.35,59.25,59.3,16800.0
2012-08-16 10:55:00,59.29,59.32,59.12,59.18,19800.0,59.29,59.32,59.12,59.18,19800.0
2012-08-16 11:00:00,59.18,59.24,59.14,59.23,22000.0,59.18,59.24,59.14,59.23,22000.0
2012-08-16 11:05:00,59.23,59.23,59.08,59.1,14600.0,59.23,59.23,59.08,59.1,14600.0
2012-08-16 11:10:00,59.09,59.17,58.97,59.17,25300.0,59.09,59.17,58.97,59.17,25300.0
2012-08-16 11:15:00,59.15,59.17,59.12,59.16,21900.0,59.15,59.17,59.12,59.16,21900.0
2012-08-16 11:20:00,59.16,59.19,59.11,59.19,24600.0,59.16,59.19,59.11,59.19,24600.0
2012-08-16 11:25:00,59.19,59.35,59.19,59.3,20800.0,59.19,59.35,59.19,59.3,20800.0
2012-08-16 11:30:00,59.29,59.29,59.15,59.15,27300.0,59.29,59.29,59.15,59.15,27300.0
2012-08-16 11:35:00,59.18,59.23,59.12,59.23,11700.0,59.18,59.23,59.12,59.23,11700.0
2012-08-16 11:40:00,59.25,59.35,59.19,59.2,23800.0,59.25,59.35,59.19,59.2,23800.0
2012-08-16 11:45:00,59.23,59.29,59.13,59.28,17200.0,59.23,59.29,59.13,59.28,17200.0
2012-08-16 11:50:00,59.28,59.34,59.18,59.32,11200.0,59.28,59.34,59.18,59.32,11200.0
2012-08-16 11:55:00,59.33,59.33,59.18,59.21,9700.0,59.33,59.33,59.18,59.21,9700.0
2012-08-16 12:00:00,59.22,59.23,59.12,59.2,9500.0,59.22,59.23,59.12,59.2,9500.0
2012-08-16 12:05:00,59.2,59.28,59.16,59.24,11800.0,59.2,59.28,59.16,59.24,11800.0
2012-08-16 12:10:00,59.3,59.37,59.21,59.25,16300.0,59.3,59.37,59.21,59.25,16300.0
2012-08-16 12:15:00,59.25,59.32,59.21,59.25,21700.0,59.25,59.32,59.21,59.25,21700.0
2012-08-16 12:20:00,59.29,59.29,59.15,59.22,10900.0,59.29,59.29,59.15,59.22,10900.0
2012-08-16 12:25:00,59.22,59.34,59.2,59.32,34200.0,59.22,59.34,59.2,59.32,34200.0
2012-08-16 12:30:00,59.31,59.32,59.16,59.2,9300.0,59.31,59.32,59.16,59.2,9300.0
2012-08-16 12:35:00,59.18,59.28,59.18,59.27,7500.0,59.18,59.28,59.18,59.27,7500.0
2012-08-16 12:40:00,59.28,59.37,59.19,59.29,33000.0,59.28,59.37,59.19,59.29,33000.0
2012-08-16 12:45:00,59.3,59.33,59.19,59.19,16500.0,59.3,59.33,59.19,59.19,16500.0
2012-08-16 12:50:00,59.22,59.28,59.21,59.27,3000.0,59.22,59.28,59.21,59.27,3000.0
2012-08-16 12:55:00,59.26,59.33,59.25,59.33,5300.0,59.26,59.33,59.25,59.33,5300.0
2012-08-16 13:00:00,59.32,59.5,59.26,59.47,17000.0,59.32,59.5,59.26,59.47,17000.0
2012-08-16 13:05:00,59.45,59.74,59.44,59.74,19100.0,59.45,59.74,59.44,59.74,19100.0
2012-08-16 13:10:00,59.72,59.8,59.63,59.8,16900.0,59.72,59.8,59.63,59.8,16900.0
2012-08-16 13:15:00,59.79,59.9,59.78,59.84,12700.0,59.79,59.9,59.78,59.84,12700.0
2012-08-16 13:20:00,59.77,59.86,59.75,59.8,9900.0,59.77,59.86,59.75,59.8,9900.0
2012-08-16 13:25:00,59.81,59.85,59.76,59.8,12300.0,59.81,59.85,59.76,59.8,12300.0
2012-08-16 13:30:00,59.8,59.95,59.78,59.86,37100.0,59.8,59.95,59.78,59.86,37100.0
2012-08-16 13:35:00,59.86,59.97,59.85,59.92,13200.0,59.86,59.97,59.85,59.92,13200.0
2012-08-16 13:40:00,59.9,59.95,59.83,59.87,4500.0,59.9,59.95,59.83,59.87,4500.0
2012-08-16 13:45:00,59.85,59.95,59.84,59.95,13700.0,59.85,59.95,59.84,59.95,13700.0
2012-08-16 13:50:00,59.95,60.15,59.95,60.12,42600.0,59.95,60.15,59.95,60.12,42600.0
2012-08-16 13:55:00,60.13,60.25,60.11,60.19,28200.0,60.13,60.25,60.11,60.19,28200.0
2012-08-16 14:00:00,60.23,60.29,60.17,60.25,17200.0,60.23,60.29,60.17,60.25,17200.0
2012-08-16 14:05:00,60.25,60.37,60.24,60.3,20200.0,60.25,60.37,60.24,60.3,20200.0
2012-08-16 14:10:00,60.32,60.37,60.3,60.31,9200.0,60.32,60.37,60.3,60.31,9200.0
2012-08-16 14:15:00,60.34,60.38,60.3,60.37,13500.0,60.34,60.38,60.3,60.37,13500.0
2012-08-16 14:20:00,60.39,60.45,60.33,60.41,24600.0,60.39,60.45,60.33,60.41,24600.0
2012-08-16 14:25:00,60.4,60.55,60.39,60.52,16800.0,60.4,60.55,60.39,60.52,16800.0
2012-08-16 14:30:00,60.52,60.66,60.51,60.61,24800.0,60.52,60.66,60.51,60.61,24800.0
2012-08-16 14:35:00,60.61,60.71,60.59,60.68,19200.0,60.61,60.71,60.59,60.68,19200.0
2012-08-16 14:40:00,60.69,60.7,60.63,60.65,11700.0,60.69,60.7,60.63,60.65,11700.0
2012-08-16 14:45:00,60.65,60.83,60.65,60.73,34100.0,60.65,60.83,60.65,60.73,34100.0
2012-08-16 14:50:00,60.73,60.76,60.68,60.76,20000.0,60.73,60.76,60.68,60.76,20000.0
2012-08-16 14:55:00,60.74,60.77,60.7,60.7,24600.0,60.74,60.77,60.7,60.7,24600.0
2012-08-16 15:00:00,60.71,60.74,60.62,60.73,30800.0,60.71,60.74,60.62,60.73,30800.0
2012-08-16 15:05:00,60.72,60.76,60.51,60.53,42100.0,60.72,60.76,60.51,60.53,42100.0
2012-08-16 15:10:00,60.53,60.58,60.45,60.58,46700.0,60.53,60.58,60.45,60.58,46700.0
2012-08-16 15:15:00,60.57,60.72,60.52,60.72,18700.0,60.57,60.72,60.52,60.72,18700.0
2012-08-16 15:20:00,60.71,60.72,60.62,60.64,19800.0,60.71,60.72,60.62,60.64,19800.0
2012-08-16 15:25:00,60.65,60.78,60.61,60.75,36600.0,60.65,60.78,60.61,60.75,36600.0
2012-08-16 15:30:00,60.79,60.88,60.69,60.83,64700.0,60.79,60.88,60.69,60.83,64700.0
2012-08-16 15:35:00,60.84,60.89,60.75,60.78,53100.0,60.84,60.89,60.75,60.78,53100.0
2012-08-16 15:40:00,60.83,60.85,60.51,60.55,73400.0,60.83,60.85,60.51,60.55,73400.0
2012-08-16 15:45:00,60.54,60.6,60.51,60.53,31400.0,60.54,60.6,60.51,60.53,31400.0
2012-08-16 15:50:00,60.52,60.62,60.47,60.58,55600.0,60.52,60.62,60.47,60.58,55600.0
2012-08-16 15:55:00,60.56,60.68,60.51,60.66,134000.0,60.56,60.68,60.51,60.66,134000.0
2012-08-17 09:30:00,60.6,60.97,60.6,60.97,15900.0,60.6,60.97,60.6,60.97,15900.0
2012-08-17 09:35:00,60.96,61.67,60.96,61.66,41700.0,60.96,61.67,60.96,61.66,41700.0
2012-08-17 09:40:00,61.65,61.82,61.45,61.46,51400.0,61.65,61.82,61.45,61.46,51400.0
2012-08-17 09:45:00,61.55,61.64,61.18,61.52,58600.0,61.55,61.64,61.18,61.52,58600.0
2012-08-17 09:50:00,61.49,61.83,61.43,61.77,34100.0,61.49,61.83,61.43,61.77,34100.0
2012-08-17 09:55:00,61.76,62.35,61.72,62.21,101500.0,61.76,62.35,61.72,62.21,101500.0
2012-08-17 10:00:00,62.24,62.27,61.79,61.83,66200.0,62.24,62.27,61.79,61.83,66200.0
2012-08-17 10:05:00,61.89,61.99,61.82,61.95,17400.0,61.89,61.99,61.82,61.95,17400.0
2012-08-17 10:10:00,61.93,62.12,61.8,62.07,22200.0,61.93,62.12,61.8,62.07,22200.0
2012-08-17 10:15:00,62.08,62.45,62.01,62.35,52100.0,62.08,62.45,62.01,62.35,52100.0
2012-08-17 10:20:00,62.37,62.39,62.21,62.25,29000.0,62.37,62.39,62.21,62.25,29000.0
2012-08-17 10:25:00,62.27,62.48,62.23,62.43,46800.0,62.27,62.48,62.23,62.43,46800.0
2012-08-17 10:30:00,62.44,62.44,62.2,62.3,28200.0,62.44,62.44,62.2,62.3,28200.0
2012-08-17 10:35:00,62.26,62.31,62.21,62.21,27500.0,62.26,62.31,62.21,62.21,27500.0
2012-08-17 10:40:00,62.21,62.24,62.1,62.15,33000.0,62.21,62.24,62.1,62.15,33000.0
2012-08-17 10:45:00,62.18,62.32,62.15,62.31,23700.0,62.18,62.32,62.15,62.31,23700.0
2012-08-17 10:50:00,62.31,62.49,62.31,62.45,30300.0,62.31,62.49,62.31,62.45,30300.0
2012-08-17 10:55:00,62.46,62.81,62.45,62.73,63500.0,62.46,62.81,62.45,62.73,63500.0
2012-08-17 11:00:00,62.73,62.8,62.53,62.8,36000.0,62.73,62.8,62.53,62.8,36000.0
2012-08-17 11:05:00,62.8,62.8,62.53,62.58,17400.0,62.8,62.8,62.53,62.58,17400.0
2012-08-17 11:10:00,62.61,62.72,62.58,62.6,12200.0,62.61,62.72,62.58,62.6,12200.0
2012-08-17 11:15:00,62.55,62.59,62.39,62.59,29000.0,62.55,62.59,62.39,62.59,29000.0
2012-08-17 11:20:00,62.52,62.73,62.52,62.71,36000.0,62.52,62.73,62.52,62.71,36000.0
2012-08-17 11:25:00,62.68,62.92,62.68,62.79,41200.0,62.68,62.92,62.68,62.79,41200.0
2012-08-17 11:30:00,62.79,62.92,62.73,62.92,21700.0,62.79,62.92,62.73,62.92,21700.0
2012-08-17 11:35:00,62.9,62.93,62.74,62.79,54100.0,62.9,62.93,62.74,62.79,54100.0
2012-08-17 11:40:00,62.76,62.79,62.66,62.69,28300.0,62.76,62.79,62.66,62.69,28300.0
2012-08-17 11:45:00,62.7,62.72,62.66,62.7,32100.0,62.7,62.72,62.66,62.7,32100.0
2012-08-17 11:50:00,62.7,62.73,62.66,62.66,22700.0,62.7,62.73,62.66,62.66,22700.0
2012-08-17 11:55:00,62.71,62.71,62.66,62.7,15200.0,62.71,62.71,62.66,62.7,15200.0
2012-08-17 12:00:00,62.71,62.73,62.59,62.6,17500.0,62.71,62.73,62.59,62.6,17500.0
2012-08-17 12:05:00,62.63,62.65,62.5,62.53,15200.0,62.63,62.65,62.5,62.53,15200.0
2012-08-17 12:10:00,62.54,62.65,62.47,62.62,36800.0,62.54,62.65,62.47,62.62,36800.0
2012-08-17 12:15:00,62.64,62.74,62.62,62.68,29600.0,62.64,62.74,62.62,62.68,29600.0
2012-08-17 12:20:00,62.7,62.75,62.66,62.68,10600.0,62.7,62.75,62.66,62.68,10600.0
2012-08-17 12:25:00,62.68,62.78,62.68,62.75,30300.0,62.68,62.78,62.68,62.75,30300.0
2012-08-17 12:30:00,62.75,62.78,62.73,62.77,11100.0,62.75,62.78,62.73,62.77,11100.0
2012-08-17 12:35:00,62.78,62.91,62.77,62.91,39800.0,62.78,62.91,62.77,62.91,39800.0
2012-08-17 12:40:00,62.91,62.98,62.81,62.88,50200.0,62.91,62.98,62.81,62.88,50200.0
2012-08-17 12:45:00,62.92,62.94,62.82,62.82,12100.0,62.92,62.94,62.82,62.82,12100.0
2012-08-17 12:50:00,62.82,62.82,62.76,62.76,10700.0,62.82,62.82,62.76,62.76,10700.0
2012-08-17 12:55:00,62.76,62.8,62.56,62.56,22300.0,62.76,62.8,62.56,62.56,22300.0
2012-08-17 13:00:00,62.55,62.75,62.55,62.64,20300.0,62.55,62.75,62.55,62.64,20300.0
2012-08-17 13:05:00,62.64,62.77,62.62,62.76,11300.0,62.64,62.77,62.62,62.76,11300.0
2012-08-17 13:10:00,62.78,62.79,62.68,62.68,19600.0,62.78,62.79,62.68,62.68,19600.0
2012-08-17 13:15:00,62.7,62.79,62.7,62.7,27700.0,62.7,62.79,62.7,62.7,27700.0
2012-08-17 13:20:00,62.71,62.76,62.67,62.75,17000.0,62.71,62.76,62.67,62.75,17000.0
2012-08-17 13:25:00,62.74,62.79,62.71,62.75,13300.0,62.74,62.79,62.71,62.75,13300.0
2012-08-17 13:30:00,62.75,62.79,62.73,62.73,28300.0,62.75,62.79,62.73,62.73,28300.0
2012-08-17 13:35:00,62.74,62.77,62.71,62.72,12500.0,62.74,62.77,62.71,62.72,12500.0
2012-08-17 13:40:00,62.74,62.78,62.71,62.77,11700.0,62.74,62.78,62.71,62.77,11700.0
2012-08-17 13:45:00,62.77,62.89,62.76,62.85,20800.0,62.77,62.89,62.76,62.85,20800.0
2012-08-17 13:50:00,62.86,62.86,62.73,62.76,27000.0,62.86,62.86,62.73,62.76,27000.0
2012-08-17 13:55:00,62.75,62.85,62.75,62.79,24400.0,62.75,62.85,62.75,62.79,24400.0
2012-08-17 14:00:00,62.77,62.83,62.76,62.79,42300.0,62.77,62.83,62.76,62.79,42300.0
2012-08-17 14:05:00,62.8,62.82,62.78,62.78,17300.0,62.8,62.82,62.78,62.78,17300.0
2012-08-17 14:10:00,62.78,62.84,62.74,62.74,79300.0,62.78,62.84,62.74,62.74,79300.0
2012-08-17 14:15:00,62.76,62.8,62.72,62.79,38000.0,62.76,62.8,62.72,62.79,38000.0
2012-08-17 14:20:00,62.79,62.91,62.78,62.91,27000.0,62.79,62.91,62.78,62.91,27000.0
2012-08-17 14:25:00,62.9,62.96,62.9,62.92,22500.0,62.9,62.96,62.9,62.92,22500.0
2012-08-17 14:30:00,62.91,63.25,62.91,63.23,60000.0,62.91,63.25,62.91,63.23,60000.0
2012-08-17 14:35:00,63.23,63.3,63.18,63.29,39500.0,63.23,63.3,63.18,63.29,39500.0
2012-08-17 14:40:00,63.3,63.41,63.12,63.41,79400.0,63.3,63.41,63.12,63.41,79400.0
2012-08-17 14:45:00,63.4,63.7,63.4,63.65,103400.0,63.4,63.7,63.4,63.65,103400.0
2012-08-17 14:50:00,63.66,63.78,63.53,63.53,60000.0,63.66,63.78,63.53,63.53,60000.0
2012-08-17 14:55:00,63.53,63.67,63.46,63.53,34700.0,63.53,63.67,63.46,63.53,34700.0
2012-08-17 15:00:00,63.53,63.68,63.53,63.64,21400.0,63.53,63.68,63.53,63.64,21400.0
2012-08-17 15:05:00,63.66,63.71,63.55,63.59,33200.0,63.66,63.71,63.55,63.59,33200.0
2012-08-17 15:10:00,63.6,63.6,63.31,63.33,93800.0,63.6,63.6,63.31,63.33,93800.0
2012-08-17 15:15:00,63.31,63.32,63.17,63.17,54100.0,63.31,63.32,63.17,63.17,54100.0
2012-08-17 15:20:00,63.18,63.41,63.15,63.37,31800.0,63.18,63.41,63.15,63.37,31800.0
2012-08-17 15:25:00,63.38,63.44,63.33,63.36,18700.0,63.38,63.44,63.33,63.36,18700.0
2012-08-17 15:30:00,63.36,63.38,63.14,63.15,36300.0,63.36,63.38,63.14,63.15,36300.0
2012-08-17 15:35:00,63.16,63.2,63.03,63.03,43000.0,63.16,63.2,63.03,63.03,43000.0
2012-08-17 15:40:00,63.04,63.15,62.91,63.11,126100.0,63.04,63.15,62.91,63.11,126100.0
2012-08-17 15:45:00,63.13,63.22,63.04,63.2,46200.0,63.13,63.22,63.04,63.2,46200.0
2012-08-17 15:50:00,63.19,63.22,63.03,63.18,67200.0,63.19,63.22,63.03,63.18,67200.0
2012-08-17 15:55:00,63.22,63.26,63.18,63.2,107900.0,63.22,63.26,63.18,63.2,107900.0
2012-08-20 09:30:00,62.8,63.0,62.69,62.93,56800.0,62.8,63.0,62.69,62.93,56800.0
2012-08-20 09:35:00,62.93,62.99,62.25,62.4,54800.0,62.93,62.99,62.25,62.4,54800.0
2012-08-20 09:40:00,62.34,62.5,62.2,62.43,43700.0,62.34,62.5,62.2,62.43,43700.0
2012-08-20 09:45:00,62.43,62.56,62.02,62.31,55300.0,62.43,62.56,62.02,62.31,55300.0
2012-08-20 09:50:00,62.31,62.34,62.12,62.28,19300.0,62.31,62.34,62.12,62.28,19300.0
2012-08-20 09:55:00,62.29,62.33,61.96,61.96,67500.0,62.29,62.33,61.96,61.96,67500.0
2012-08-20 10:00:00,61.96,62.01,61.75,61.94,45800.0,61.96,62.01,61.75,61.94,45800.0
2012-08-20 10:05:00,61.94,61.97,61.81,61.86,16700.0,61.94,61.97,61.81,61.86,16700.0
2012-08-20 10:10:00,61.86,62.03,61.86,61.99,42900.0,61.86,62.03,61.86,61.99,42900.0
2012-08-20 10:15:00,61.99,62.19,61.91,62.19,42500.0,61.99,62.19,61.91,62.19,42500.0
2012-08-20 10:20:00,62.15,62.2,61.95,62.0,18500.0,62.15,62.2,61.95,62.0,18500.0
2012-08-20 10:25:00,62.0,62.08,61.98,62.03,27800.0,62.0,62.08,61.98,62.03,27800.0
2012-08-20 10:30:00,62.02,62.03,61.98,62.02,24000.0,62.02,62.03,61.98,62.02,24000.0
2012-08-20 10:35:00,62.03,62.06,61.82,61.88,21100.0,62.03,62.06,61.82,61.88,21100.0
2012-08-20 10:40:00,61.85,61.99,61.82,61.99,12300.0,61.85,61.99,61.82,61.99,12300.0
2012-08-20 10:45:00,61.98,62.05,61.96,62.0,15300.0,61.98,62.05,61.96,62.0,15300.0
2012-08-20 10:50:00,62.06,62.11,61.92,62.02,11300.0,62.06,62.11,61.92,62.02,11300.0
2012-08-20 10:55:00,62.03,62.06,62.0,62.05,10000.0,62.03,62.06,62.0,62.05,10000.0
2012-08-20 11:00:00,62.06,62.06,61.95,62.0,9100.0,62.06,62.06,61.95,62.0,9100.0
2012-08-20 11:05:00,62.0,62.03,61.81,61.83,11300.0,62.0,62.03,61.81,61.83,11300.0
2012-08-20 11:10:00,61.86,61.86,61.67,61.67,26300.0,61.86,61.86,61.67,61.67,26300.0
2012-08-20 11:15:00,61.67,61.69,61.6,61.64,23300.0,61.67,61.69,61.6,61.64,23300.0
2012-08-20 11:20:00,61.68,61.77,61.62,61.62,17100.0,61.68,61.77,61.62,61.62,17100.0
2012-08-20 11:25:00,61.66,61.66,61.53,61.55,19900.0,61.66,61.66,61.53,61.55,19900.0
2012-08-20 11:30:00,61.55,61.58,61.44,61.47,16000.0,61.55,61.58,61.44,61.47,16000.0
2012-08-20 11:35:00,61.45,61.46,61.34,61.37,20400.0,61.45,61.46,61.34,61.37,20400.0
2012-08-20 11:40:00,61.37,61.4,61.34,61.37,7900.0,61.37,61.4,61.34,61.37,7900.0
2012-08-20 11:45:00,61.37,61.45,61.33,61.33,27800.0,61.37,61.45,61.33,61.33,27800.0
2012-08-20 11:50:00,61.36,61.37,61.24,61.26,18600.0,61.36,61.37,61.24,61.26,18600.0
2012-08-20 11:55:00,61.29,61.43,61.28,61.37,30900.0,61.29,61.43,61.28,61.37,30900.0
2012-08-20 12:00:00,61.38,61.43,61.36,61.4,17500.0,61.38,61.43,61.36,61.4,17500.0
2012-08-20 12:05:00,61.4,61.45,61.38,61.41,16100.0,61.4,61.45,61.38,61.41,16100.0
2012-08-20 12:10:00,61.4,61.57,61.39,61.46,23900.0,61.4,61.57,61.39,61.46,23900.0
2012-08-20 12:15:00,61.52,61.53,61.42,61.42,15300.0,61.52,61.53,61.42,61.42,15300.0
2012-08-20 12:20:00,61.46,61.48,61.35,61.38,12800.0,61.46,61.48,61.35,61.38,12800.0
2012-08-20 12:25:00,61.4,61.4,61.33,61.38,14600.0,61.4,61.4,61.33,61.38,14600.0
2012-08-20 12:30:00,61.34,61.38,61.26,61.3,11700.0,61.34,61.38,61.26,61.3,11700.0
2012-08-20 12:35:00,61.3,61.3,61.08,61.08,34700.0,61.3,61.3,61.08,61.08,34700.0
2012-08-20 12:40:00,61.12,61.26,61.1,61.2,12100.0,61.12,61.26,61.1,61.2,12100.0
2012-08-20 12:45:00,61.19,61.27,61.19,61.27,7500.0,61.19,61.27,61.19,61.27,7500.0
2012-08-20 12:50:00,61.28,61.3,61.1,61.12,11000.0,61.28,61.3,61.1,61.12,11000.0
2012-08-20 12:55:00,61.16,61.17,61.1,61.17,11200.0,61.16,61.17,61.1,61.17,11200.0
2012-08-20 13:00:00,61.18,61.18,61.13,61.15,13300.0,61.18,61.18,61.13,61.15,13300.0
2012-08-20 13:05:00,61.14,61.23,61.14,61.15,15100.0,61.14,61.23,61.14,61.15,15100.0
2012-08-20 13:10:00,61.13,61.27,61.13,61.27,15700.0,61.13,61.27,61.13,61.27,15700.0
2012-08-20 13:15:00,61.24,61.28,61.18,61.18,6100.0,61.24,61.28,61.18,61.18,6100.0
2012-08-20 13:20:00,61.2,61.22,61.12,61.17,14100.0,61.2,61.22,61.12,61.17,14100.0
2012-08-20 13:25:00,61.2,61.2,61.11,61.11,10000.0,61.2,61.2,61.11,61.11,10000.0
2012-08-20 13:30:00,61.14,61.16,61.06,61.06,10600.0,61.14,61.16,61.06,61.06,10600.0
2012-08-20 13:35:00,61.06,61.08,60.85,60.85,32300.0,61.06,61.08,60.85,60.85,32300.0
2012-08-20 13:40:00,60.83,60.86,60.79,60.86,16000.0,60.83,60.86,60.79,60.86,16000.0
2012-08-20 13:45:00,60.85,60.85,60.76,60.78,16300.0,60.85,60.85,60.76,60.78,16300.0
2012-08-20 13:50:00,60.81,60.92,60.81,60.92,27300.0,60.81,60.92,60.81,60.92,27300.0
2012-08-20 13:55:00,60.91,61.09,60.89,61.09,12600.0,60.91,61.09,60.89,61.09,12600.0
2012-08-20 14:00:00,61.09,61.24,61.09,61.22,32000.0,61.09,61.24,61.09,61.22,32000.0
2012-08-20 14:05:00,61.23,61.43,61.23,61.39,35300.0,61.23,61.43,61.23,61.39,35300.0
2012-08-20 14:10:00,61.4,61.52,61.4,61.52,17700.0,61.4,61.52,61.4,61.52,17700.0
2012-08-20 14:15:00,61.53,61.53,61.32,61.32,17800.0,61.53,61.53,61.32,61.32,17800.0
2012-08-20 14:20:00,61.29,61.43,61.29,61.38,11600.0,61.29,61.43,61.29,61.38,11600.0
2012-08-20 14:25:00,61.38,61.4,61.29,61.39,14200.0,61.38,61.4,61.29,61.39,14200.0
2012-08-20 14:30:00,61.39,61.46,61.33,61.33,17700.0,61.39,61.46,61.33,61.33,17700.0
2012-08-20 14:35:00,61.33,61.34,61.15,61.15,13400.0,61.33,61.34,61.15,61.15,13400.0
2012-08-20 14:40:00,61.15,61.25,61.15,61.23,12700.0,61.15,61.25,61.15,61.23,12700.0
2012-08-20 14:45:00,61.25,61.32,61.24,61.31,12100.0,61.25,61.32,61.24,61.31,12100.0
2012-08-20 14:50:00,61.32,61.34,61.28,61.32,11700.0,61.32,61.34,61.28,61.32,11700.0
2012-08-20 14:55:00,61.32,61.41,61.26,61.4,13300.0,61.32,61.41,61.26,61.4,13300.0
2012-08-20 15:00:00,61.41,61.57,61.37,61.56,20000.0,61.41,61.57,61.37,61.56,20000.0
2012-08-20 15:05:00,61.56,61.59,61.5,61.57,22500.0,61.56,61.59,61.5,61.57,22500.0
2012-08-20 15:10:00,61.55,61.56,61.29,61.32,16400.0,61.55,61.56,61.29,61.32,16400.0
2012-08-20 15:15:00,61.31,61.32,61.25,61.25,12600.0,61.31,61.32,61.25,61.25,12600.0
2012-08-20 15:20:00,61.26,61.35,61.25,61.32,13700.0,61.26,61.35,61.25,61.32,13700.0
2012-08-20 15:25:00,61.32,61.36,61.26,61.27,15300.0,61.32,61.36,61.26,61.27,15300.0
2012-08-20 15:30:00,61.29,61.5,61.29,61.46,24300.0,61.29,61.5,61.29,61.46,24300.0
2012-08-20 15:35:00,61.45,61.46,61.28,61.31,31500.0,61.45,61.46,61.28,61.31,31500.0
2012-08-20 15:40:00,61.31,61.55,61.31,61.51,39600.0,61.31,61.55,61.31,61.51,39600.0
2012-08-20 15:45:00,61.49,61.53,61.37,61.53,31400.0,61.49,61.53,61.37,61.53,31400.0
2012-08-20 15:50:00,61.53,61.57,61.39,61.45,45700.0,61.53,61.57,61.39,61.45,45700.0
2012-08-20 15:55:00,61.45,61.53,61.44,61.46,95500.0,61.45,61.53,61.44,61.46,95500.0
2012-08-21 09:30:00,61.99,62.39,61.52,62.32,50600.0,61.99,62.39,61.52,62.32,50600.0
2012-08-21 09:35:00,62.38,62.38,62.0,62.1,39300.0,62.38,62.38,62.0,62.1,39300.0
2012-08-21 09:40:00,62.09,62.19,61.89,62.06,51700.0,62.09,62.19,61.89,62.06,51700.0
2012-08-21 09:45:00,62.02,62.13,61.9,61.93,41200.0,62.02,62.13,61.9,61.93,41200.0
2012-08-21 09:50:00,61.88,62.01,61.55,61.57,39400.0,61.88,62.01,61.55,61.57,39400.0
2012-08-21 09:55:00,61.57,61.95,61.48,61.95,40600.0,61.57,61.95,61.48,61.95,40600.0
2012-08-21 10:00:00,61.96,62.25,61.87,62.18,21700.0,61.96,62.25,61.87,62.18,21700.0
2012-08-21 10:05:00,62.14,62.19,62.09,62.16,15000.0,62.14,62.19,62.09,62.16,15000.0
2012-08-21 10:10:00,62.19,62.19,62.09,62.15,19900.0,62.19,62.19,62.09,62.15,19900.0
2012-08-21 10:15:00,62.12,62.17,62.0,62.04,31600.0,62.12,62.17,62.0,62.04,31600.0
2012-08-21 10:20:00,62.04,62.11,62.0,62.06,27700.0,62.04,62.11,62.0,62.06,27700.0
2012-08-21 10:25:00,62.09,62.09,61.99,62.0,19600.0,62.09,62.09,61.99,62.0,19600.0
2012-08-21 10:30:00,62.0,62.01,61.83,61.9,24600.0,62.0,62.01,61.83,61.9,24600.0
2012-08-21 10:35:00,61.89,61.92,61.7,61.72,28700.0,61.89,61.92,61.7,61.72,28700.0
2012-08-21 10:40:00,61.72,61.92,61.68,61.92,21600.0,61.72,61.92,61.68,61.92,21600.0
2012-08-21 10:45:00,61.91,61.93,61.73,61.75,13100.0,61.91,61.93,61.73,61.75,13100.0
2012-08-21 10:50:00,61.76,61.91,61.74,61.91,12600.0,61.76,61.91,61.74,61.91,12600.0
2012-08-21 10:55:00,61.83,61.98,61.77,61.78,27400.0,61.83,61.98,61.77,61.78,27400.0
2012-08-21 11:00:00,61.8,61.87,61.73,61.86,13300.0,61.8,61.87,61.73,61.86,13300.0
2012-08-21 11:05:00,61.86,61.88,61.79,61.79,16900.0,61.86,61.88,61.79,61.79,16900.0
2012-08-21 11:10:00,61.76,61.77,61.7,61.72,7300.0,61.76,61.77,61.7,61.72,7300.0
2012-08-21 11:15:00,61.71,61.86,61.7,61.86,8100.0,61.71,61.86,61.7,61.86,8100.0
2012-08-21 11:20:00,61.88,61.88,61.72,61.73,10600.0,61.88,61.88,61.72,61.73,10600.0
2012-08-21 11:25:00,61.75,61.75,61.68,61.71,15800.0,61.75,61.75,61.68,61.71,15800.0
2012-08-21 11:30:00,61.7,61.71,61.59,61.59,9800.0,61.7,61.71,61.59,61.59,9800.0
2012-08-21 11:35:00,61.58,61.6,61.4,61.4,26500.0,61.58,61.6,61.4,61.4,26500.0
2012-08-21 11:40:00,61.42,61.44,61.33,61.4,21300.0,61.42,61.44,61.33,61.4,21300.0
2012-08-21 11:45:00,61.39,61.56,61.35,61.55,8500.0,61.39,61.56,61.35,61.55,8500.0
2012-08-21 11:50:00,61.56,61.57,61.48,61.57,6600.0,61.56,61.57,61.48,61.57,6600.0
2012-08-21 11:55:00,61.56,61.67,61.53,61.57,8900.0,61.56,61.67,61.53,61.57,8900.0
2012-08-21 12:00:00,61.55,61.78,61.55,61.61,21300.0,61.55,61.78,61.55,61.61,21300.0
2012-08-21 12:05:00,61.6,61.79,61.56,61.7,23500.0,61.6,61.79,61.56,61.7,23500.0
2012-08-21 12:10:00,61.71,61.83,61.7,61.82,24000.0,61.71,61.83,61.7,61.82,24000.0
2012-08-21 12:15:00,61.83,61.84,61.76,61.78,16300.0,61.83,61.84,61.76,61.78,16300.0
2012-08-21 12:20:00,61.8,61.96,61.78,61.9,18900.0,61.8,61.96,61.78,61.9,18900.0
2012-08-21 12:25:00,61.94,62.02,61.94,61.98,21900.0,61.94,62.02,61.94,61.98,21900.0
2012-08-21 12:30:00,61.98,62.04,61.91,61.91,17300.0,61.98,62.04,61.91,61.91,17300.0
2012-08-21 12:35:00,61.93,62.0,61.91,62.0,9200.0,61.93,62.0,61.91,62.0,9200.0
2012-08-21 12:40:00,62.01,62.01,61.9,61.95,8500.0,62.01,62.01,61.9,61.95,8500.0
2012-08-21 12:45:00,61.9,61.91,61.59,61.61,21600.0,61.9,61.91,61.59,61.61,21600.0
2012-08-21 12:50:00,61.61,61.63,61.54,61.6,16300.0,61.61,61.63,61.54,61.6,16300.0
2012-08-21 12:55:00,61.57,61.59,61.54,61.59,32100.0,61.57,61.59,61.54,61.59,32100.0
2012-08-21 13:00:00,61.58,61.6,61.42,61.47,8700.0,61.58,61.6,61.42,61.47,8700.0
2012-08-21 13:05:00,61.44,61.45,61.4,61.42,8700.0,61.44,61.45,61.4,61.42,8700.0
2012-08-21 13:10:00,61.42,61.42,61.26,61.29,14700.0,61.42,61.42,61.26,61.29,14700.0
2012-08-21 13:15:00,61.26,61.48,61.26,61.48,13400.0,61.26,61.48,61.26,61.48,13400.0
2012-08-21 13:20:00,61.47,61.48,61.43,61.46,6600.0,61.47,61.48,61.43,61.46,6600.0
2012-08-21 13:25:00,61.46,61.47,61.41,61.41,6000.0,61.46,61.47,61.41,61.41,6000.0
2012-08-21 13:30:00,61.43,61.44,61.32,61.32,15000.0,61.43,61.44,61.32,61.32,15000.0
2012-08-21 13:35:00,61.29,61.35,61.29,61.35,16900.0,61.29,61.35,61.29,61.35,16900.0
2012-08-21 13:40:00,61.33,61.34,61.19,61.22,15400.0,61.33,61.34,61.19,61.22,15400.0
2012-08-21 13:45:00,61.21,61.26,61.17,61.18,19900.0,61.21,61.26,61.17,61.18,19900.0
2012-08-21 13:50:00,61.16,61.16,61.1,61.13,12200.0,61.16,61.16,61.1,61.13,12200.0
2012-08-21 13:55:00,61.13,61.4,61.13,61.37,18800.0,61.13,61.4,61.13,61.37,18800.0
2012-08-21 14:00:00,61.35,61.44,61.32,61.42,18700.0,61.35,61.44,61.32,61.42,18700.0
2012-08-21 14:05:00,61.4,61.42,61.22,61.29,22400.0,61.4,61.42,61.22,61.29,22400.0
2012-08-21 14:10:00,61.3,61.36,61.28,61.28,17500.0,61.3,61.36,61.28,61.28,17500.0
2012-08-21 14:15:00,61.28,61.34,61.2,61.2,14800.0,61.28,61.34,61.2,61.2,14800.0
2012-08-21 14:20:00,61.2,61.25,61.1,61.23,17200.0,61.2,61.25,61.1,61.23,17200.0
2012-08-21 14:25:00,61.25,61.27,61.13,61.22,13200.0,61.25,61.27,61.13,61.22,13200.0
2012-08-21 14:30:00,61.22,61.31,61.16,61.26,17900.0,61.22,61.31,61.16,61.26,17900.0
2012-08-21 14:35:00,61.28,61.3,61.1,61.18,16500.0,61.28,61.3,61.1,61.18,16500.0
2012-08-21 14:40:00,61.18,61.25,61.12,61.15,12800.0,61.18,61.25,61.12,61.15,12800.0
2012-08-21 14:45:00,61.15,61.22,61.14,61.16,12800.0,61.15,61.22,61.14,61.16,12800.0
2012-08-21 14:50:00,61.16,61.17,61.06,61.08,14700.0,61.16,61.17,61.06,61.08,14700.0
2012-08-21 14:55:00,61.08,61.08,61.03,61.07,18500.0,61.08,61.08,61.03,61.07,18500.0
2012-08-21 15:00:00,61.05,61.07,61.0,61.04,25100.0,61.05,61.07,61.0,61.04,25100.0
2012-08-21 15:05:00,61.03,61.04,61.0,61.01,15600.0,61.03,61.04,61.0,61.01,15600.0
2012-08-21 15:10:00,61.02,61.03,60.99,61.02,24100.0,61.02,61.03,60.99,61.02,24100.0
2012-08-21 15:15:00,61.02,61.03,60.96,60.98,34500.0,61.02,61.03,60.96,60.98,34500.0
2012-08-21 15:20:00,60.96,61.0,60.94,60.94,18600.0,60.96,61.0,60.94,60.94,18600.0
2012-08-21 15:25:00,60.93,61.04,60.9,60.97,26600.0,60.93,61.04,60.9,60.97,26600.0
2012-08-21 15:30:00,60.96,61.0,60.83,60.84,34500.0,60.96,61.0,60.83,60.84,34500.0
2012-08-21 15:35:00,60.84,61.05,60.84,61.01,36000.0,60.84,61.05,60.84,61.01,36000.0
2012-08-21 15:40:00,61.02,61.09,61.0,61.01,40200.0,61.02,61.09,61.0,61.01,40200.0
2012-08-21 15:45:00,61.02,61.07,60.98,60.98,30400.0,61.02,61.07,60.98,60.98,30400.0
2012-08-21 15:50:00,61.01,61.12,60.98,61.08,53100.0,61.01,61.12,60.98,61.08,53100.0
2012-08-21 15:55:00,61.08,61.09,61.0,61.03,69600.0,61.08,61.09,61.0,61.03,69600.0
2012-08-22 09:30:00,60.86,61.0,60.39,60.47,33800.0,60.86,61.0,60.39,60.47,33800.0
2012-08-22 09:35:00,60.47,60.5,60.28,60.34,47800.0,60.47,60.5,60.28,60.34,47800.0
2012-08-22 09:40:00,60.34,60.71,60.33,60.65,50700.0,60.34,60.71,60.33,60.65,50700.0
2012-08-22 09:45:00,60.67,61.25,60.62,60.88,55000.0,60.67,61.25,60.62,60.88,55000.0
2012-08-22 09:50:00,60.93,60.95,60.64,60.67,22400.0,60.93,60.95,60.64,60.67,22400.0
2012-08-22 09:55:00,60.6,60.76,60.54,60.76,19700.0,60.6,60.76,60.54,60.76,19700.0
2012-08-22 10:00:00,60.76,61.12,60.76,61.0,20000.0,60.76,61.12,60.76,61.0,20000.0
2012-08-22 10:05:00,61.04,61.24,61.02,61.19,35000.0,61.04,61.24,61.02,61.19,35000.0
2012-08-22 10:10:00,61.18,61.33,60.94,60.94,39600.0,61.18,61.33,60.94,60.94,39600.0
2012-08-22 10:15:00,60.99,61.04,60.7,60.82,19800.0,60.99,61.04,60.7,60.82,19800.0
2012-08-22 10:20:00,60.77,61.18,60.77,61.13,15900.0,60.77,61.18,60.77,61.13,15900.0
2012-08-22 10:25:00,61.11,61.52,61.11,61.46,26600.0,61.11,61.52,61.11,61.46,26600.0
2012-08-22 10:30:00,61.45,61.72,61.41,61.41,37800.0,61.45,61.72,61.41,61.41,37800.0
2012-08-22 10:35:00,61.39,61.52,61.35,61.46,41900.0,61.39,61.52,61.35,61.46,41900.0
2012-08-22 10:40:00,61.46,61.5,61.25,61.25,31000.0,61.46,61.5,61.25,61.25,31000.0
2012-08-22 10:45:00,61.24,61.27,61.04,61.2,19700.0,61.24,61.27,61.04,61.2,19700.0
2012-08-22 10:50:00,61.19,61.25,61.16,61.22,6500.0,61.19,61.25,61.16,61.22,6500.0
2012-08-22 10:55:00,61.23,61.27,61.18,61.19,6000.0,61.23,61.27,61.18,61.19,6000.0
2012-08-22 11:00:00,61.23,61.23,61.08,61.16,12300.0,61.23,61.23,61.08,61.16,12300.0
2012-08-22 11:05:00,61.18,61.33,61.08,61.1,9900.0,61.18,61.33,61.08,61.1,9900.0
2012-08-22 11:10:00,61.1,61.11,61.0,61.0,20400.0,61.1,61.11,61.0,61.0,20400.0
2012-08-22 11:15:00,60.99,61.09,60.93,60.98,16200.0,60.99,61.09,60.93,60.98,16200.0
2012-08-22 11:20:00,60.95,61.02,60.92,60.96,13900.0,60.95,61.02,60.92,60.96,13900.0
2012-08-22 11:25:00,60.96,61.0,60.91,61.0,11500.0,60.96,61.0,60.91,61.0,11500.0
2012-08-22 11:30:00,61.0,61.0,60.92,60.94,11800.0,61.0,61.0,60.92,60.94,11800.0
2012-08-22 11:35:00,60.97,61.04,60.95,61.0,17800.0,60.97,61.04,60.95,61.0,17800.0
2012-08-22 11:40:00,60.99,61.0,60.98,60.99,10300.0,60.99,61.0,60.98,60.99,10300.0
2012-08-22 11:45:00,60.98,61.0,60.95,60.95,12300.0,60.98,61.0,60.95,60.95,12300.0
2012-08-22 11:50:00,60.99,61.03,60.92,60.95,5300.0,60.99,61.03,60.92,60.95,5300.0
2012-08-22 11:55:00,60.95,61.0,60.95,60.96,42600.0,60.95,61.0,60.95,60.96,42600.0
2012-08-22 12:00:00,60.95,60.99,60.93,60.94,12100.0,60.95,60.99,60.93,60.94,12100.0
2012-08-22 12:05:00,60.95,60.98,60.91,60.95,6400.0,60.95,60.98,60.91,60.95,6400.0
2012-08-22 12:10:00,60.95,61.0,60.93,60.94,19000.0,60.95,61.0,60.93,60.94,19000.0
2012-08-22 12:15:00,60.94,60.99,60.92,60.95,21300.0,60.94,60.99,60.92,60.95,21300.0
2012-08-22 12:20:00,60.9,60.92,60.83,60.9,9000.0,60.9,60.92,60.83,60.9,9000.0
2012-08-22 12:25:00,60.94,60.99,60.87,60.91,11100.0,60.94,60.99,60.87,60.91,11100.0
2012-08-22 12:30:00,60.98,61.1,60.93,60.94,40100.0,60.98,61.1,60.93,60.94,40100.0
2012-08-22 12:35:00,60.92,60.99,60.87,60.87,6400.0,60.92,60.99,60.87,60.87,6400.0
2012-08-22 12:40:00,60.91,61.04,60.87,60.95,8200.0,60.91,61.04,60.87,60.95,8200.0
2012-08-22 12:45:00,60.94,61.0,60.9,60.99,9100.0,60.94,61.0,60.9,60.99,9100.0
2012-08-22 12:50:00,60.99,60.99,60.88,60.89,8100.0,60.99,60.99,60.88,60.89,8100.0
2012-08-22 12:55:00,60.93,61.12,60.89,61.08,36900.0,60.93,61.12,60.89,61.08,36900.0
2012-08-22 13:00:00,61.11,61.29,61.07,61.29,15500.0,61.11,61.29,61.07,61.29,15500.0
2012-08-22 13:05:00,61.28,61.3,61.16,61.24,13400.0,61.28,61.3,61.16,61.24,13400.0
2012-08-22 13:10:00,61.25,61.4,61.23,61.37,16100.0,61.25,61.4,61.23,61.37,16100.0
2012-08-22 13:15:00,61.42,61.45,61.39,61.42,24800.0,61.42,61.45,61.39,61.42,24800.0
2012-08-22 13:20:00,61.42,61.42,61.4,61.41,11700.0,61.42,61.42,61.4,61.41,11700.0
2012-08-22 13:25:00,61.41,61.51,61.4,61.51,16900.0,61.41,61.51,61.4,61.51,16900.0
2012-08-22 13:30:00,61.51,61.54,61.5,61.53,9000.0,61.51,61.54,61.5,61.53,9000.0
2012-08-22 13:35:00,61.56,61.66,61.52,61.59,11900.0,61.56,61.66,61.52,61.59,11900.0
2012-08-22 13:40:00,61.61,61.72,61.6,61.72,12100.0,61.61,61.72,61.6,61.72,12100.0
2012-08-22 13:45:00,61.71,61.82,61.71,61.81,28500.0,61.71,61.82,61.71,61.81,28500.0
2012-08-22 13:50:00,61.82,61.95,61.82,61.93,50400.0,61.82,61.95,61.82,61.93,50400.0
2012-08-22 13:55:00,61.92,62.13,61.85,62.1,60700.0,61.92,62.13,61.85,62.1,60700.0
2012-08-22 14:00:00,62.09,62.35,62.09,62.26,64000.0,62.09,62.35,62.09,62.26,64000.0
2012-08-22 14:05:00,62.3,62.45,62.24,62.31,66300.0,62.3,62.45,62.24,62.31,66300.0
2012-08-22 14:10:00,62.33,62.39,62.17,62.17,39800.0,62.33,62.39,62.17,62.17,39800.0
2012-08-22 14:15:00,62.18,62.25,62.14,62.25,15200.0,62.18,62.25,62.14,62.25,15200.0
2012-08-22 14:20:00,62.25,62.36,62.21,62.23,22200.0,62.25,62.36,62.21,62.23,22200.0
2012-08-22 14:25:00,62.25,62.36,62.2,62.29,19800.0,62.25,62.36,62.2,62.29,19800.0
2012-08-22 14:30:00,62.3,62.6,62.26,62.6,49800.0,62.3,62.6,62.26,62.6,49800.0
2012-08-22 14:35:00,62.6,62.8,62.51,62.76,61200.0,62.6,62.8,62.51,62.76,61200.0
2012-08-22 14:40:00,62.74,62.78,62.62,62.65,18900.0,62.74,62.78,62.62,62.65,18900.0
2012-08-22 14:45:00,62.65,62.77,62.62,62.64,21000.0,62.65,62.77,62.62,62.64,21000.0
2012-08-22 14:50:00,62.62,62.7,62.46,62.55,26100.0,62.62,62.7,62.46,62.55,26100.0
2012-08-22 14:55:00,62.54,62.61,62.48,62.6,18100.0,62.54,62.61,62.48,62.6,18100.0
2012-08-22 15:00:00,62.6,62.74,62.59,62.67,36300.0,62.6,62.74,62.59,62.67,36300.0
2012-08-22 15:05:00,62.67,62.7,62.61,62.7,18000.0,62.67,62.7,62.61,62.7,18000.0
2012-08-22 15:10:00,62.75,62.93,62.75,62.8,46900.0,62.75,62.93,62.75,62.8,46900.0
2012-08-22 15:15:00,62.81,62.95,62.77,62.82,55300.0,62.81,62.95,62.77,62.82,55300.0
2012-08-22 15:20:00,62.83,62.84,62.67,62.7,49800.0,62.83,62.84,62.67,62.7,49800.0
2012-08-22 15:25:00,62.7,62.72,62.6,62.65,20500.0,62.7,62.72,62.6,62.65,20500.0
2012-08-22 15:30:00,62.64,62.7,62.6,62.67,42600.0,62.64,62.7,62.6,62.67,42600.0
2012-08-22 15:35:00,62.67,62.78,62.67,62.71,31800.0,62.67,62.78,62.67,62.71,31800.0
2012-08-22 15:40:00,62.71,62.73,62.63,62.65,36200.0,62.71,62.73,62.63,62.65,36200.0
2012-08-22 15:45:00,62.62,62.75,62.58,62.75,62300.0,62.62,62.75,62.58,62.75,62300.0
2012-08-22 15:50:00,62.74,62.88,62.72,62.81,83300.0,62.74,62.88,62.72,62.81,83300.0
2012-08-22 15:55:00,62.84,62.9,62.77,62.86,145700.0,62.84,62.9,62.77,62.86,145700.0
2012-08-23 09:30:00,62.74,62.99,62.6,62.85,54000.0,62.74,62.99,62.6,62.85,54000.0
2012-08-23 09:35:00,62.79,63.35,62.74,63.33,36000.0,62.79,63.35,62.74,63.33,36000.0
2012-08-23 09:40:00,63.32,63.6,63.22,63.39,42600.0,63.32,63.6,63.22,63.39,42600.0
2012-08-23 09:45:00,63.39,63.59,63.22,63.32,65400.0,63.39,63.59,63.22,63.32,65400.0
2012-08-23 09:50:00,63.29,63.69,63.18,63.54,54500.0,63.29,63.69,63.18,63.54,54500.0
2012-08-23 09:55:00,63.57,63.57,63.35,63.42,42100.0,63.57,63.57,63.35,63.42,42100.0
2012-08-23 10:00:00,63.36,63.56,63.36,63.45,32100.0,63.36,63.56,63.36,63.45,32100.0
2012-08-23 10:05:00,63.45,63.56,63.36,63.4,33300.0,63.45,63.56,63.36,63.4,33300.0
2012-08-23 10:10:00,63.37,63.4,63.01,63.01,35600.0,63.37,63.4,63.01,63.01,35600.0
2012-08-23 10:15:00,63.01,63.39,62.98,63.33,31500.0,63.01,63.39,62.98,63.33,31500.0
2012-08-23 10:20:00,63.3,63.52,63.26,63.3,32400.0,63.3,63.52,63.26,63.3,32400.0
2012-08-23 10:25:00,63.3,63.47,63.27,63.38,10200.0,63.3,63.47,63.27,63.38,10200.0
2012-08-23 10:30:00,63.43,63.43,63.17,63.37,24700.0,63.43,63.43,63.17,63.37,24700.0
2012-08-23 10:35:00,63.38,63.42,63.33,63.33,26900.0,63.38,63.42,63.33,63.33,26900.0
2012-08-23 10:40:00,63.31,63.35,63.11,63.33,36800.0,63.31,63.35,63.11,63.33,36800.0
2012-08-23 10:45:00,63.35,63.69,63.35,63.63,47200.0,63.35,63.69,63.35,63.63,47200.0
2012-08-23 10:50:00,63.62,63.99,63.61,63.87,66400.0,63.62,63.99,63.61,63.87,66400.0
2012-08-23 10:55:00,63.85,63.95,63.52,63.63,37100.0,63.85,63.95,63.52,63.63,37100.0
2012-08-23 11:00:00,63.63,63.73,63.53,63.58,17900.0,63.63,63.73,63.53,63.58,17900.0
2012-08-23 11:05:00,63.58,63.87,63.58,63.86,37700.0,63.58,63.87,63.58,63.86,37700.0
2012-08-23 11:10:00,63.86,63.96,63.8,63.9,58100.0,63.86,63.96,63.8,63.9,58100.0
2012-08-23 11:15:00,63.88,63.91,63.57,63.68,68500.0,63.88,63.91,63.57,63.68,68500.0
2012-08-23 11:20:00,63.68,63.76,63.6,63.74,25100.0,63.68,63.76,63.6,63.74,25100.0
2012-08-23 11:25:00,63.74,64.12,63.72,64.12,46700.0,63.74,64.12,63.72,64.12,46700.0
2012-08-23 11:30:00,64.07,64.11,63.96,64.1,42400.0,64.07,64.11,63.96,64.1,42400.0
2012-08-23 11:35:00,64.07,64.19,63.93,63.93,39700.0,64.07,64.19,63.93,63.93,39700.0
2012-08-23 11:40:00,63.93,63.96,63.69,63.84,12900.0,63.93,63.96,63.69,63.84,12900.0
2012-08-23 11:45:00,63.81,63.89,63.78,63.87,16700.0,63.81,63.89,63.78,63.87,16700.0
2012-08-23 11:50:00,63.81,63.86,63.77,63.85,26200.0,63.81,63.86,63.77,63.85,26200.0
2012-08-23 11:55:00,63.84,63.96,63.8,63.92,14800.0,63.84,63.96,63.8,63.92,14800.0
2012-08-23 12:00:00,63.94,64.02,63.85,63.88,26500.0,63.94,64.02,63.85,63.88,26500.0
2012-08-23 12:05:00,63.86,64.01,63.85,64.0,20000.0,63.86,64.01,63.85,64.0,20000.0
2012-08-23 12:10:00,64.01,64.09,63.95,64.05,29600.0,64.01,64.09,63.95,64.05,29600.0
2012-08-23 12:15:00,64.05,64.09,63.96,64.03,21000.0,64.05,64.09,63.96,64.03,21000.0
2012-08-23 12:20:00,64.01,64.08,63.9,64.05,15100.0,64.01,64.08,63.9,64.05,15100.0
2012-08-23 12:25:00,64.02,64.05,63.91,63.95,37500.0,64.02,64.05,63.91,63.95,37500.0
2012-08-23 12:30:00,63.98,64.03,63.95,64.02,16100.0,63.98,64.03,63.95,64.02,16100.0
2012-08-23 12:35:00,64.0,64.04,63.97,64.03,10800.0,64.0,64.04,63.97,64.03,10800.0
2012-08-23 12:40:00,64.02,64.04,63.96,64.0,12400.0,64.02,64.04,63.96,64.0,12400.0
2012-08-23 12:45:00,63.98,64.02,63.85,63.85,39800.0,63.98,64.02,63.85,63.85,39800.0
2012-08-23 12:50:00,63.85,63.98,63.8,63.92,19300.0,63.85,63.98,63.8,63.92,19300.0
2012-08-23 12:55:00,63.94,63.98,63.91,63.98,22300.0,63.94,63.98,63.91,63.98,22300.0
2012-08-23 13:00:00,63.97,63.97,63.82,63.82,35500.0,63.97,63.97,63.82,63.82,35500.0
2012-08-23 13:05:00,63.81,63.84,63.8,63.83,14200.0,63.81,63.84,63.8,63.83,14200.0
2012-08-23 13:10:00,63.82,63.86,63.62,63.69,27400.0,63.82,63.86,63.62,63.69,27400.0
2012-08-23 13:15:00,63.64,63.88,63.64,63.87,13800.0,63.64,63.88,63.64,63.87,13800.0
2012-08-23 13:20:00,63.85,63.85,63.43,63.5,23300.0,63.85,63.85,63.43,63.5,23300.0
2012-08-23 13:25:00,63.5,63.72,63.49,63.6,23700.0,63.5,63.72,63.49,63.6,23700.0
2012-08-23 13:30:00,63.6,63.73,63.57,63.73,13800.0,63.6,63.73,63.57,63.73,13800.0
2012-08-23 13:35:00,63.73,63.74,63.55,63.55,16300.0,63.73,63.74,63.55,63.55,16300.0
2012-08-23 13:40:00,63.6,63.63,63.55,63.62,6500.0,63.6,63.63,63.55,63.62,6500.0
2012-08-23 13:45:00,63.63,63.63,63.5,63.6,17200.0,63.63,63.63,63.5,63.6,17200.0
2012-08-23 13:50:00,63.61,63.67,63.53,63.64,16200.0,63.61,63.67,63.53,63.64,16200.0
2012-08-23 13:55:00,63.67,63.69,63.61,63.65,14900.0,63.67,63.69,63.61,63.65,14900.0
2012-08-23 14:00:00,63.68,63.68,63.3,63.33,23500.0,63.68,63.68,63.3,63.33,23500.0
2012-08-23 14:05:00,63.34,63.61,63.34,63.61,17600.0,63.34,63.61,63.34,63.61,17600.0
2012-08-23 14:10:00,63.59,63.62,63.56,63.58,11300.0,63.59,63.62,63.56,63.58,11300.0
2012-08-23 14:15:00,63.55,63.7,63.51,63.57,26200.0,63.55,63.7,63.51,63.57,26200.0
2012-08-23 14:20:00,63.57,63.82,63.46,63.73,28800.0,63.57,63.82,63.46,63.73,28800.0
2012-08-23 14:25:00,63.72,63.83,63.7,63.83,15700.0,63.72,63.83,63.7,63.83,15700.0
2012-08-23 14:30:00,63.82,63.86,63.79,63.81,19100.0,63.82,63.86,63.79,63.81,19100.0
2012-08-23 14:35:00,63.81,63.89,63.8,63.88,13000.0,63.81,63.89,63.8,63.88,13000.0
2012-08-23 14:40:00,63.88,63.97,63.88,63.95,17800.0,63.88,63.97,63.88,63.95,17800.0
2012-08-23 14:45:00,63.98,64.06,63.97,64.04,14900.0,63.98,64.06,63.97,64.04,14900.0
2012-08-23 14:50:00,64.04,64.05,63.98,64.04,30900.0,64.04,64.05,63.98,64.04,30900.0
2012-08-23 14:55:00,64.04,64.07,63.98,64.01,14700.0,64.04,64.07,63.98,64.01,14700.0
2012-08-23 15:00:00,64.05,64.07,63.98,63.99,24300.0,64.05,64.07,63.98,63.99,24300.0
2012-08-23 15:05:00,63.99,64.25,63.98,64.23,44400.0,63.99,64.25,63.98,64.23,44400.0
2012-08-23 15:10:00,64.23,64.29,63.99,64.14,36100.0,64.23,64.29,63.99,64.14,36100.0
2012-08-23 15:15:00,64.12,64.18,63.94,64.02,27100.0,64.12,64.18,63.94,64.02,27100.0
2012-08-23 15:20:00,64.02,64.1,63.97,64.05,47300.0,64.02,64.1,63.97,64.05,47300.0
2012-08-23 15:25:00,64.07,64.18,63.99,64.06,24800.0,64.07,64.18,63.99,64.06,24800.0
2012-08-23 15:30:00,64.05,64.16,63.98,64.1,36100.0,64.05,64.16,63.98,64.1,36100.0
2012-08-23 15:35:00,64.11,64.22,64.08,64.16,53800.0,64.11,64.22,64.08,64.16,53800.0
2012-08-23 15:40:00,64.17,64.34,64.13,64.27,83000.0,64.17,64.34,64.13,64.27,83000.0
2012-08-23 15:45:00,64.28,64.34,64.16,64.33,78700.0,64.28,64.34,64.16,64.33,78700.0
2012-08-23 15:50:00,64.31,64.4,64.26,64.37,118800.0,64.31,64.4,64.26,64.37,118800.0
2012-08-23 15:55:00,64.38,64.39,64.24,64.33,152000.0,64.38,64.39,64.24,64.33,152000.0
2012-08-24 09:30:00,63.7,63.87,63.2,63.28,554700.0,63.7,63.87,63.2,63.28,554700.0
2012-08-24 09:35:00,63.2,63.27,62.3,62.93,107700.0,63.2,63.27,62.3,62.93,107700.0
2012-08-24 09:40:00,62.98,63.29,62.97,63.15,50000.0,62.98,63.29,62.97,63.15,50000.0
2012-08-24 09:45:00,63.09,63.45,63.03,63.28,39100.0,63.09,63.45,63.03,63.28,39100.0
2012-08-24 09:50:00,63.29,63.3,63.15,63.2,14700.0,63.29,63.3,63.15,63.2,14700.0
2012-08-24 09:55:00,63.22,63.25,63.01,63.01,26600.0,63.22,63.25,63.01,63.01,26600.0
2012-08-24 10:00:00,63.02,63.26,63.0,63.26,41300.0,63.02,63.26,63.0,63.26,41300.0
2012-08-24 10:05:00,63.27,63.34,63.12,63.31,61500.0,63.27,63.34,63.12,63.31,61500.0
2012-08-24 10:10:00,63.32,63.49,63.17,63.26,66600.0,63.32,63.49,63.17,63.26,66600.0
2012-08-24 10:15:00,63.21,63.22,63.07,63.18,19700.0,63.21,63.22,63.07,63.18,19700.0
2012-08-24 10:20:00,63.18,63.31,63.07,63.16,16900.0,63.18,63.31,63.07,63.16,16900.0
2012-08-24 10:25:00,63.18,63.27,63.1,63.2,32900.0,63.18,63.27,63.1,63.2,32900.0
2012-08-24 10:30:00,63.18,63.29,63.14,63.23,23700.0,63.18,63.29,63.14,63.23,23700.0
2012-08-24 10:35:00,63.28,63.48,63.22,63.43,15200.0,63.28,63.48,63.22,63.43,15200.0
2012-08-24 10:40:00,63.45,63.63,63.41,63.61,29100.0,63.45,63.63,63.41,63.61,29100.0
2012-08-24 10:45:00,63.64,63.85,63.61,63.7,281300.0,63.64,63.85,63.61,63.7,281300.0
2012-08-24 10:50:00,63.68,63.7,63.49,63.52,13500.0,63.68,63.7,63.49,63.52,13500.0
2012-08-24 10:55:00,63.52,63.63,63.45,63.6,28800.0,63.52,63.63,63.45,63.6,28800.0
2012-08-24 11:00:00,63.64,63.66,63.48,63.49,16100.0,63.64,63.66,63.48,63.49,16100.0
2012-08-24 11:05:00,63.5,63.61,63.37,63.4,36000.0,63.5,63.61,63.37,63.4,36000.0
2012-08-24 11:10:00,63.42,63.56,63.38,63.44,35000.0,63.42,63.56,63.38,63.44,35000.0
2012-08-24 11:15:00,63.42,63.85,63.42,63.79,24300.0,63.42,63.85,63.42,63.79,24300.0
2012-08-24 11:20:00,63.83,63.9,63.74,63.85,43300.0,63.83,63.9,63.74,63.85,43300.0
2012-08-24 11:25:00,63.78,63.89,63.74,63.8,21800.0,63.78,63.89,63.74,63.8,21800.0
2012-08-24 11:30:00,63.75,63.85,63.64,63.74,71700.0,63.75,63.85,63.64,63.74,71700.0
2012-08-24 11:35:00,63.75,63.75,63.6,63.7,36400.0,63.75,63.75,63.6,63.7,36400.0
2012-08-24 11:40:00,63.68,63.68,63.58,63.6,30400.0,63.68,63.68,63.58,63.6,30400.0
2012-08-24 11:45:00,63.63,63.64,63.37,63.37,19500.0,63.63,63.64,63.37,63.37,19500.0
2012-08-24 11:50:00,63.38,63.57,63.35,63.53,237400.0,63.38,63.57,63.35,63.53,237400.0
2012-08-24 11:55:00,63.47,63.56,63.46,63.47,5900.0,63.47,63.56,63.46,63.47,5900.0
2012-08-24 12:00:00,63.49,63.56,63.42,63.47,4900.0,63.49,63.56,63.42,63.47,4900.0
2012-08-24 12:05:00,63.47,63.49,63.35,63.43,7000.0,63.47,63.49,63.35,63.43,7000.0
2012-08-24 12:10:00,63.42,63.5,63.3,63.42,33400.0,63.42,63.5,63.3,63.42,33400.0
2012-08-24 12:15:00,63.4,63.51,63.4,63.47,35500.0,63.4,63.51,63.4,63.47,35500.0
2012-08-24 12:20:00,63.46,63.5,63.42,63.47,12900.0,63.46,63.5,63.42,63.47,12900.0
2012-08-24 12:25:00,63.5,63.56,63.47,63.56,6600.0,63.5,63.56,63.47,63.56,6600.0
2012-08-24 12:30:00,63.57,63.57,63.47,63.54,5900.0,63.57,63.57,63.47,63.54,5900.0
2012-08-24 12:35:00,63.55,63.75,63.55,63.73,17300.0,63.55,63.75,63.55,63.73,17300.0
2012-08-24 12:40:00,63.72,63.72,63.59,63.66,5600.0,63.72,63.72,63.59,63.66,5600.0
2012-08-24 12:45:00,63.64,63.72,63.59,63.7,9100.0,63.64,63.72,63.59,63.7,9100.0
2012-08-24 12:50:00,63.69,63.75,63.64,63.64,7200.0,63.69,63.75,63.64,63.64,7200.0
2012-08-24 12:55:00,63.64,63.7,63.57,63.59,7200.0,63.64,63.7,63.57,63.59,7200.0
2012-08-24 13:00:00,63.58,63.76,63.58,63.68,35600.0,63.58,63.76,63.58,63.68,35600.0
2012-08-24 13:05:00,63.71,63.84,63.68,63.77,18400.0,63.71,63.84,63.68,63.77,18400.0
2012-08-24 13:10:00,63.76,63.85,63.71,63.81,9500.0,63.76,63.85,63.71,63.81,9500.0
2012-08-24 13:15:00,63.81,63.83,63.75,63.8,9900.0,63.81,63.83,63.75,63.8,9900.0
2012-08-24 13:20:00,63.77,63.83,63.74,63.77,27300.0,63.77,63.83,63.74,63.77,27300.0
2012-08-24 13:25:00,63.83,63.89,63.76,63.89,10700.0,63.83,63.89,63.76,63.89,10700.0
2012-08-24 13:30:00,63.88,64.06,63.85,64.06,24500.0,63.88,64.06,63.85,64.06,24500.0
2012-08-24 13:35:00,64.06,64.24,64.04,64.24,25300.0,64.06,64.24,64.04,64.24,25300.0
2012-08-24 13:40:00,64.21,64.3,64.15,64.3,37700.0,64.21,64.3,64.15,64.3,37700.0
2012-08-24 13:45:00,64.28,64.5,64.28,64.33,36500.0,64.28,64.5,64.28,64.33,36500.0
2012-08-24 13:50:00,64.32,64.47,64.31,64.36,31800.0,64.32,64.47,64.31,64.36,31800.0
2012-08-24 13:55:00,64.35,64.36,64.16,64.29,31100.0,64.35,64.36,64.16,64.29,31100.0
2012-08-24 14:00:00,64.24,64.28,64.2,64.25,25300.0,64.24,64.28,64.2,64.25,25300.0
2012-08-24 14:05:00,64.25,64.27,64.16,64.24,23700.0,64.25,64.27,64.16,64.24,23700.0
2012-08-24 14:10:00,64.24,64.25,64.15,64.2,25500.0,64.24,64.25,64.15,64.2,25500.0
2012-08-24 14:15:00,64.21,64.25,64.17,64.25,17400.0,64.21,64.25,64.17,64.25,17400.0
2012-08-24 14:20:00,64.25,64.39,64.24,64.37,30000.0,64.25,64.39,64.24,64.37,30000.0
2012-08-24 14:25:00,64.38,64.39,64.29,64.35,35600.0,64.38,64.39,64.29,64.35,35600.0
2012-08-24 14:30:00,64.34,64.35,64.07,64.08,31600.0,64.34,64.35,64.07,64.08,31600.0
2012-08-24 14:35:00,64.1,64.11,64.0,64.01,25000.0,64.1,64.11,64.0,64.01,25000.0
2012-08-24 14:40:00,64.0,64.02,63.95,63.96,21900.0,64.0,64.02,63.95,63.96,21900.0
2012-08-24 14:45:00,63.95,64.06,63.9,64.04,23500.0,63.95,64.06,63.9,64.04,23500.0
2012-08-24 14:50:00,64.04,64.11,64.03,64.04,16100.0,64.04,64.11,64.03,64.04,16100.0
2012-08-24 14:55:00,64.03,64.07,64.0,64.03,20100.0,64.03,64.07,64.0,64.03,20100.0
2012-08-24 15:00:00,64.04,64.09,63.94,64.06,29200.0,64.04,64.09,63.94,64.06,29200.0
2012-08-24 15:05:00,64.06,64.07,63.92,63.98,25200.0,64.06,64.07,63.92,63.98,25200.0
2012-08-24 15:10:00,63.99,64.04,63.89,64.04,27300.0,63.99,64.04,63.89,64.04,27300.0
2012-08-24 15:15:00,64.05,64.06,63.96,64.03,23800.0,64.05,64.06,63.96,64.03,23800.0
2012-08-24 15:20:00,64.03,64.07,63.86,63.88,29100.0,64.03,64.07,63.86,63.88,29100.0
2012-08-24 15:25:00,63.89,64.06,63.88,64.04,32300.0,63.89,64.06,63.88,64.04,32300.0
2012-08-24 15:30:00,64.05,64.05,63.98,63.98,30500.0,64.05,64.05,63.98,63.98,30500.0
2012-08-24 15:35:00,63.98,63.98,63.82,63.98,52200.0,63.98,63.98,63.82,63.98,52200.0
2012-08-24 15:40:00,63.98,64.03,63.91,63.92,40000.0,63.98,64.03,63.91,63.92,40000.0
2012-08-24 15:45:00,63.92,64.0,63.83,63.84,58600.0,63.92,64.0,63.83,63.84,58600.0
2012-08-24 15:50:00,63.86,63.93,63.75,63.85,84200.0,63.86,63.93,63.75,63.85,84200.0
2012-08-24 15:55:00,63.86,63.91,63.8,63.87,76300.0,63.86,63.91,63.8,63.87,76300.0
2012-08-27 09:30:00,63.86,64.2,63.85,64.13,81400.0,63.86,64.2,63.85,64.13,81400.0
2012-08-27 09:35:00,64.16,64.17,63.88,63.99,13000.0,64.16,64.17,63.88,63.99,13000.0
2012-08-27 09:40:00,63.88,64.02,63.68,63.78,35400.0,63.88,64.02,63.68,63.78,35400.0
2012-08-27 09:45:00,63.8,63.88,63.71,63.87,16500.0,63.8,63.88,63.71,63.87,16500.0
2012-08-27 09:50:00,63.87,63.9,63.71,63.89,13100.0,63.87,63.9,63.71,63.89,13100.0
2012-08-27 09:55:00,63.88,64.12,63.88,64.02,41900.0,63.88,64.12,63.88,64.02,41900.0
2012-08-27 10:00:00,64.0,64.39,64.0,64.39,55800.0,64.0,64.39,64.0,64.39,55800.0
2012-08-27 10:05:00,64.39,64.5,64.2,64.21,28600.0,64.39,64.5,64.2,64.21,28600.0
2012-08-27 10:10:00,64.26,64.38,64.09,64.24,26500.0,64.26,64.38,64.09,64.24,26500.0
2012-08-27 10:15:00,64.26,64.5,64.23,64.47,17600.0,64.26,64.5,64.23,64.47,17600.0
2012-08-27 10:20:00,64.47,64.47,64.14,64.2,16200.0,64.47,64.47,64.14,64.2,16200.0
2012-08-27 10:25:00,64.2,64.4,64.15,64.35,32800.0,64.2,64.4,64.15,64.35,32800.0
2012-08-27 10:30:00,64.29,64.4,64.18,64.21,16200.0,64.29,64.4,64.18,64.21,16200.0
2012-08-27 10:35:00,64.21,64.35,64.16,64.25,26800.0,64.21,64.35,64.16,64.25,26800.0
2012-08-27 10:40:00,64.26,64.32,64.2,64.32,9500.0,64.26,64.32,64.2,64.32,9500.0
2012-08-27 10:45:00,64.3,64.7,64.24,64.62,60800.0,64.3,64.7,64.24,64.62,60800.0
2012-08-27 10:50:00,64.62,64.72,64.52,64.56,61900.0,64.62,64.72,64.52,64.56,61900.0
2012-08-27 10:55:00,64.57,64.57,64.41,64.48,13100.0,64.57,64.57,64.41,64.48,13100.0
2012-08-27 11:00:00,64.45,64.62,64.35,64.52,5500.0,64.45,64.62,64.35,64.52,5500.0
2012-08-27 11:05:00,64.52,64.7,64.46,64.47,16100.0,64.52,64.7,64.46,64.47,16100.0
2012-08-27 11:10:00,64.47,64.49,64.31,64.34,9000.0,64.47,64.49,64.31,64.34,9000.0
2012-08-27 11:15:00,64.38,64.65,64.38,64.64,10700.0,64.38,64.65,64.38,64.64,10700.0
2012-08-27 11:20:00,64.63,64.65,64.51,64.55,44800.0,64.63,64.65,64.51,64.55,44800.0
2012-08-27 11:25:00,64.58,64.89,64.55,64.7,33400.0,64.58,64.89,64.55,64.7,33400.0
2012-08-27 11:30:00,64.76,64.78,64.43,64.5,17600.0,64.76,64.78,64.43,64.5,17600.0
2012-08-27 11:35:00,64.45,64.65,64.45,64.64,5700.0,64.45,64.65,64.45,64.64,5700.0
2012-08-27 11:40:00,64.63,64.64,64.5,64.5,5500.0,64.63,64.64,64.5,64.5,5500.0
2012-08-27 11:45:00,64.55,64.61,64.39,64.61,10300.0,64.55,64.61,64.39,64.61,10300.0
2012-08-27 11:50:00,64.54,64.58,64.45,64.47,8400.0,64.54,64.58,64.45,64.47,8400.0
2012-08-27 11:55:00,64.49,64.61,64.45,64.48,20800.0,64.49,64.61,64.45,64.48,20800.0
2012-08-27 12:00:00,64.51,64.65,64.51,64.6,10300.0,64.51,64.65,64.51,64.6,10300.0
2012-08-27 12:05:00,64.6,64.66,64.57,64.57,10400.0,64.6,64.66,64.57,64.57,10400.0
2012-08-27 12:10:00,64.58,64.61,64.5,64.54,17800.0,64.58,64.61,64.5,64.54,17800.0
2012-08-27 12:15:00,64.54,64.54,64.31,64.41,55400.0,64.54,64.54,64.31,64.41,55400.0
2012-08-27 12:20:00,64.44,64.44,64.25,64.25,18300.0,64.44,64.44,64.25,64.25,18300.0
2012-08-27 12:25:00,64.25,64.3,64.2,64.25,8500.0,64.25,64.3,64.2,64.25,8500.0
2012-08-27 12:30:00,64.31,64.34,64.26,64.32,7000.0,64.31,64.34,64.26,64.32,7000.0
2012-08-27 12:35:00,64.33,64.4,64.23,64.3,73900.0,64.33,64.4,64.23,64.3,73900.0
2012-08-27 12:40:00,64.3,64.32,64.24,64.28,22600.0,64.3,64.32,64.24,64.28,22600.0
2012-08-27 12:45:00,64.27,64.3,64.25,64.25,2200.0,64.27,64.3,64.25,64.25,2200.0
2012-08-27 12:50:00,64.27,64.27,64.2,64.22,7600.0,64.27,64.27,64.2,64.22,7600.0
2012-08-27 12:55:00,64.23,64.38,64.22,64.28,13900.0,64.23,64.38,64.22,64.28,13900.0
2012-08-27 13:00:00,64.29,64.37,64.21,64.25,22400.0,64.29,64.37,64.21,64.25,22400.0
2012-08-27 13:05:00,64.23,64.31,64.23,64.28,17300.0,64.23,64.31,64.23,64.28,17300.0
2012-08-27 13:10:00,64.29,64.32,64.19,64.25,9000.0,64.29,64.32,64.19,64.25,9000.0
2012-08-27 13:15:00,64.25,64.3,64.24,64.27,4100.0,64.25,64.3,64.24,64.27,4100.0
2012-08-27 13:20:00,64.26,64.3,64.25,64.3,3700.0,64.26,64.3,64.25,64.3,3700.0
2012-08-27 13:25:00,64.27,64.35,64.27,64.32,23000.0,64.27,64.35,64.27,64.32,23000.0
2012-08-27 13:30:00,64.34,64.4,64.28,64.39,29800.0,64.34,64.4,64.28,64.39,29800.0
2012-08-27 13:35:00,64.4,64.5,64.38,64.4,12000.0,64.4,64.5,64.38,64.4,12000.0
2012-08-27 13:40:00,64.38,64.45,64.36,64.4,19500.0,64.38,64.45,64.36,64.4,19500.0
2012-08-27 13:45:00,64.41,64.43,64.33,64.4,10900.0,64.41,64.43,64.33,64.4,10900.0
2012-08-27 13:50:00,64.4,64.4,64.35,64.36,11900.0,64.4,64.4,64.35,64.36,11900.0
2012-08-27 13:55:00,64.4,64.4,64.35,64.37,3400.0,64.4,64.4,64.35,64.37,3400.0
2012-08-27 14:00:00,64.35,64.41,64.32,64.35,8300.0,64.35,64.41,64.32,64.35,8300.0
2012-08-27 14:05:00,64.35,64.39,64.32,64.37,3900.0,64.35,64.39,64.32,64.37,3900.0
2012-08-27 14:10:00,64.33,64.36,64.31,64.31,1600.0,64.33,64.36,64.31,64.31,1600.0
2012-08-27 14:15:00,64.32,64.4,64.31,64.35,5300.0,64.32,64.4,64.31,64.35,5300.0
2012-08-27 14:20:00,64.36,64.4,64.35,64.38,8800.0,64.36,64.4,64.35,64.38,8800.0
2012-08-27 14:25:00,64.38,64.4,64.31,64.4,14800.0,64.38,64.4,64.31,64.4,14800.0
2012-08-27 14:30:00,64.4,64.47,64.38,64.47,17600.0,64.4,64.47,64.38,64.47,17600.0
2012-08-27 14:35:00,64.46,64.47,64.36,64.4,13700.0,64.46,64.47,64.36,64.4,13700.0
2012-08-27 14:40:00,64.37,64.41,64.35,64.39,16300.0,64.37,64.41,64.35,64.39,16300.0
2012-08-27 14:45:00,64.39,64.41,64.34,64.37,18300.0,64.39,64.41,64.34,64.37,18300.0
2012-08-27 14:50:00,64.35,64.54,64.31,64.37,26900.0,64.35,64.54,64.31,64.37,26900.0
2012-08-27 14:55:00,64.38,64.41,64.34,64.4,8100.0,64.38,64.41,64.34,64.4,8100.0
2012-08-27 15:00:00,64.38,64.42,64.37,64.41,17400.0,64.38,64.42,64.37,64.41,17400.0
2012-08-27 15:05:00,64.4,64.51,64.38,64.4,24600.0,64.4,64.51,64.38,64.4,24600.0
2012-08-27 15:10:00,64.4,64.41,64.33,64.4,25700.0,64.4,64.41,64.33,64.4,25700.0
2012-08-27 15:15:00,64.41,64.49,64.36,64.38,40200.0,64.41,64.49,64.36,64.38,40200.0
2012-08-27 15:20:00,64.38,64.42,64.3,64.39,21100.0,64.38,64.42,64.3,64.39,21100.0
2012-08-27 15:25:00,64.42,64.43,64.37,64.41,21600.0,64.42,64.43,64.37,64.41,21600.0
2012-08-27 15:30:00,64.41,64.47,64.33,64.4,14000.0,64.41,64.47,64.33,64.4,14000.0
2012-08-27 15:35:00,64.4,64.45,64.33,64.41,32100.0,64.4,64.45,64.33,64.41,32100.0
2012-08-27 15:40:00,64.41,64.46,64.38,64.42,21100.0,64.41,64.46,64.38,64.42,21100.0
2012-08-27 15:45:00,64.41,64.47,64.36,64.4,38500.0,64.41,64.47,64.36,64.4,38500.0
2012-08-27 15:50:00,64.4,64.44,64.34,64.35,64400.0,64.4,64.44,64.34,64.35,64400.0
2012-08-27 15:55:00,64.36,64.42,64.26,64.38,48600.0,64.36,64.42,64.26,64.38,48600.0
2012-08-28 09:30:00,64.24,64.75,64.22,64.42,40000.0,64.24,64.75,64.22,64.42,40000.0
2012-08-28 09:35:00,64.52,64.52,64.1,64.3,72500.0,64.52,64.52,64.1,64.3,72500.0
2012-08-28 09:40:00,64.31,64.61,64.31,64.51,41400.0,64.31,64.61,64.31,64.51,41400.0
2012-08-28 09:45:00,64.47,65.19,64.44,65.16,78000.0,64.47,65.19,64.44,65.16,78000.0
2012-08-28 09:50:00,65.11,65.19,64.88,64.91,38500.0,65.11,65.19,64.88,64.91,38500.0
2012-08-28 09:55:00,64.93,64.93,64.56,64.87,44200.0,64.93,64.93,64.56,64.87,44200.0
2012-08-28 10:00:00,64.87,64.9,64.59,64.68,25000.0,64.87,64.9,64.59,64.68,25000.0
2012-08-28 10:05:00,64.62,64.94,64.61,64.9,38200.0,64.62,64.94,64.61,64.9,38200.0
2012-08-28 10:10:00,64.84,64.9,64.77,64.87,17500.0,64.84,64.9,64.77,64.87,17500.0
2012-08-28 10:15:00,64.85,64.92,64.78,64.78,35600.0,64.85,64.92,64.78,64.78,35600.0
2012-08-28 10:20:00,64.78,64.95,64.76,64.8,28100.0,64.78,64.95,64.76,64.8,28100.0
2012-08-28 10:25:00,64.86,64.94,64.66,64.94,80600.0,64.86,64.94,64.66,64.94,80600.0
2012-08-28 10:30:00,64.91,65.1,64.8,64.85,96200.0,64.91,65.1,64.8,64.85,96200.0
2012-08-28 10:35:00,64.83,65.0,64.83,64.93,5400.0,64.83,65.0,64.83,64.93,5400.0
2012-08-28 10:40:00,64.95,65.0,64.88,65.0,15300.0,64.95,65.0,64.88,65.0,15300.0
2012-08-28 10:45:00,64.97,65.01,64.92,65.0,18100.0,64.97,65.01,64.92,65.0,18100.0
2012-08-28 10:50:00,65.0,65.0,64.81,64.91,86000.0,65.0,65.0,64.81,64.91,86000.0
2012-08-28 10:55:00,64.91,65.01,64.85,64.96,32800.0,64.91,65.01,64.85,64.96,32800.0
2012-08-28 11:00:00,65.0,65.23,64.95,65.23,18000.0,65.0,65.23,64.95,65.23,18000.0
2012-08-28 11:05:00,65.23,65.32,65.12,65.32,36500.0,65.23,65.32,65.12,65.32,36500.0
2012-08-28 11:10:00,65.35,65.36,65.14,65.14,30400.0,65.35,65.36,65.14,65.14,30400.0
2012-08-28 11:15:00,65.14,65.21,65.04,65.19,17900.0,65.14,65.21,65.04,65.19,17900.0
2012-08-28 11:20:00,65.18,65.18,65.0,65.03,19300.0,65.18,65.18,65.0,65.03,19300.0
2012-08-28 11:25:00,65.05,65.27,65.03,65.14,65500.0,65.05,65.27,65.03,65.14,65500.0
2012-08-28 11:30:00,65.12,65.25,65.02,65.23,55200.0,65.12,65.25,65.02,65.23,55200.0
2012-08-28 11:35:00,65.26,65.45,65.23,65.32,19700.0,65.26,65.45,65.23,65.32,19700.0
2012-08-28 11:40:00,65.31,65.34,65.21,65.33,33500.0,65.31,65.34,65.21,65.33,33500.0
2012-08-28 11:45:00,65.33,65.53,65.33,65.46,78600.0,65.33,65.53,65.33,65.46,78600.0
2012-08-28 11:50:00,65.46,65.46,65.29,65.31,30600.0,65.46,65.46,65.29,65.31,30600.0
2012-08-28 11:55:00,65.36,65.38,65.27,65.3,33600.0,65.36,65.38,65.27,65.3,33600.0
2012-08-28 12:00:00,65.34,65.45,65.3,65.3,21500.0,65.34,65.45,65.3,65.3,21500.0
2012-08-28 12:05:00,65.33,65.44,65.3,65.41,18500.0,65.33,65.44,65.3,65.41,18500.0
2012-08-28 12:10:00,65.4,65.51,65.23,65.26,17000.0,65.4,65.51,65.23,65.26,17000.0
2012-08-28 12:15:00,65.28,65.3,65.18,65.23,19400.0,65.28,65.3,65.18,65.23,19400.0
2012-08-28 12:20:00,65.24,65.25,65.2,65.2,3100.0,65.24,65.25,65.2,65.2,3100.0
2012-08-28 12:25:00,65.23,65.26,65.2,65.21,8900.0,65.23,65.26,65.2,65.21,8900.0
2012-08-28 12:30:00,65.23,65.23,65.18,65.18,3500.0,65.23,65.23,65.18,65.18,3500.0
2012-08-28 12:35:00,65.22,65.23,65.2,65.22,2600.0,65.22,65.23,65.2,65.22,2600.0
2012-08-28 12:40:00,65.2,65.21,65.15,65.19,8600.0,65.2,65.21,65.15,65.19,8600.0
2012-08-28 12:45:00,65.2,65.25,65.11,65.16,28300.0,65.2,65.25,65.11,65.16,28300.0
2012-08-28 12:50:00,65.19,65.3,65.17,65.21,15800.0,65.19,65.3,65.17,65.21,15800.0
2012-08-28 12:55:00,65.17,65.25,65.17,65.19,3500.0,65.17,65.25,65.17,65.19,3500.0
2012-08-28 13:00:00,65.21,65.25,65.19,65.2,11000.0,65.21,65.25,65.19,65.2,11000.0
2012-08-28 13:05:00,65.2,65.34,65.18,65.24,8800.0,65.2,65.34,65.18,65.24,8800.0
2012-08-28 13:10:00,65.22,65.33,65.21,65.24,6500.0,65.22,65.33,65.21,65.24,6500.0
2012-08-28 13:15:00,65.23,65.32,65.21,65.25,11200.0,65.23,65.32,65.21,65.25,11200.0
2012-08-28 13:20:00,65.25,65.29,65.2,65.26,6200.0,65.25,65.29,65.2,65.26,6200.0
2012-08-28 13:25:00,65.26,65.3,65.15,65.21,9800.0,65.26,65.3,65.15,65.21,9800.0
2012-08-28 13:30:00,65.2,65.3,65.2,65.25,31700.0,65.2,65.3,65.2,65.25,31700.0
2012-08-28 13:35:00,65.27,65.3,65.24,65.29,5500.0,65.27,65.3,65.24,65.29,5500.0
2012-08-28 13:40:00,65.24,65.3,65.22,65.3,3700.0,65.24,65.3,65.22,65.3,3700.0
2012-08-28 13:45:00,65.31,65.44,65.3,65.37,22300.0,65.31,65.44,65.3,65.37,22300.0
2012-08-28 13:50:00,65.37,65.42,65.27,65.31,13100.0,65.37,65.42,65.27,65.31,13100.0
2012-08-28 13:55:00,65.31,65.4,65.27,65.4,10200.0,65.31,65.4,65.27,65.4,10200.0
2012-08-28 14:00:00,65.37,65.46,65.36,65.44,38700.0,65.37,65.46,65.36,65.44,38700.0
2012-08-28 14:05:00,65.42,65.52,65.4,65.47,27600.0,65.42,65.52,65.4,65.47,27600.0
2012-08-28 14:10:00,65.46,65.55,65.41,65.49,32200.0,65.46,65.55,65.41,65.49,32200.0
2012-08-28 14:15:00,65.51,65.68,65.51,65.65,27100.0,65.51,65.68,65.51,65.65,27100.0
2012-08-28 14:20:00,65.69,65.72,65.6,65.7,29600.0,65.69,65.72,65.6,65.7,29600.0
2012-08-28 14:25:00,65.68,65.72,65.6,65.68,11100.0,65.68,65.72,65.6,65.68,11100.0
2012-08-28 14:30:00,65.66,65.69,65.52,65.56,64600.0,65.66,65.69,65.52,65.56,64600.0
2012-08-28 14:35:00,65.53,65.57,65.43,65.46,10500.0,65.53,65.57,65.43,65.46,10500.0
2012-08-28 14:40:00,65.44,65.48,65.37,65.46,40900.0,65.44,65.48,65.37,65.46,40900.0
2012-08-28 14:45:00,65.47,65.49,65.35,65.4,18500.0,65.47,65.49,65.35,65.4,18500.0
2012-08-28 14:50:00,65.42,65.42,65.21,65.34,26400.0,65.42,65.42,65.21,65.34,26400.0
2012-08-28 14:55:00,65.34,65.41,65.28,65.39,7600.0,65.34,65.41,65.28,65.39,7600.0
2012-08-28 15:00:00,65.38,65.49,65.34,65.34,6000.0,65.38,65.49,65.34,65.34,6000.0
2012-08-28 15:05:00,65.35,65.48,65.3,65.34,8200.0,65.35,65.48,65.3,65.34,8200.0
2012-08-28 15:10:00,65.35,65.41,65.29,65.4,7500.0,65.35,65.41,65.29,65.4,7500.0
2012-08-28 15:15:00,65.4,65.49,65.3,65.32,14300.0,65.4,65.49,65.3,65.32,14300.0
2012-08-28 15:20:00,65.34,65.38,65.22,65.34,17700.0,65.34,65.38,65.22,65.34,17700.0
2012-08-28 15:25:00,65.38,65.44,65.34,65.44,10800.0,65.38,65.44,65.34,65.44,10800.0
2012-08-28 15:30:00,65.44,65.47,65.34,65.39,13200.0,65.44,65.47,65.34,65.39,13200.0
2012-08-28 15:35:00,65.42,65.42,65.25,65.35,13500.0,65.42,65.42,65.25,65.35,13500.0
2012-08-28 15:40:00,65.34,65.34,65.18,65.21,18500.0,65.34,65.34,65.18,65.21,18500.0
2012-08-28 15:45:00,65.2,65.31,65.19,65.19,37500.0,65.2,65.31,65.19,65.19,37500.0
2012-08-28 15:50:00,65.19,65.3,65.12,65.14,65400.0,65.19,65.3,65.12,65.14,65400.0
2012-08-28 15:55:00,65.15,65.19,65.05,65.08,91300.0,65.15,65.19,65.05,65.08,91300.0
2012-08-29 09:30:00,65.13,65.56,65.06,65.33,103400.0,65.13,65.56,65.06,65.33,103400.0
2012-08-29 09:35:00,65.33,65.44,65.12,65.12,69400.0,65.33,65.44,65.12,65.12,69400.0
2012-08-29 09:40:00,65.13,65.26,64.96,65.1,26900.0,65.13,65.26,64.96,65.1,26900.0
2012-08-29 09:45:00,65.08,65.13,64.92,64.97,20000.0,65.08,65.13,64.92,64.97,20000.0
2012-08-29 09:50:00,64.96,65.2,64.93,65.06,49800.0,64.96,65.2,64.93,65.06,49800.0
2012-08-29 09:55:00,65.01,65.2,65.01,65.2,15500.0,65.01,65.2,65.01,65.2,15500.0
2012-08-29 10:00:00,65.13,65.23,65.07,65.2,56900.0,65.13,65.23,65.07,65.2,56900.0
2012-08-29 10:05:00,65.25,65.25,65.05,65.14,42400.0,65.25,65.25,65.05,65.14,42400.0
2012-08-29 10:10:00,65.14,65.23,65.14,65.21,15900.0,65.14,65.23,65.14,65.21,15900.0
2012-08-29 10:15:00,65.23,65.23,65.11,65.13,40400.0,65.23,65.23,65.11,65.13,40400.0
2012-08-29 10:20:00,65.17,65.2,65.15,65.19,20500.0,65.17,65.2,65.15,65.19,20500.0
2012-08-29 10:25:00,65.19,65.3,65.19,65.25,12800.0,65.19,65.3,65.19,65.25,12800.0
2012-08-29 10:30:00,65.26,65.34,65.23,65.27,50900.0,65.26,65.34,65.23,65.27,50900.0
2012-08-29 10:35:00,65.27,65.36,65.26,65.31,40800.0,65.27,65.36,65.26,65.31,40800.0
2012-08-29 10:40:00,65.3,65.34,65.27,65.33,7300.0,65.3,65.34,65.27,65.33,7300.0
2012-08-29 10:45:00,65.31,65.35,65.28,65.29,18500.0,65.31,65.35,65.28,65.29,18500.0
2012-08-29 10:50:00,65.33,65.33,65.2,65.22,14000.0,65.33,65.33,65.2,65.22,14000.0
2012-08-29 10:55:00,65.21,65.25,65.12,65.12,8200.0,65.21,65.25,65.12,65.12,8200.0
2012-08-29 11:00:00,65.18,65.2,65.13,65.19,10800.0,65.18,65.2,65.13,65.19,10800.0
2012-08-29 11:05:00,65.2,65.25,65.18,65.22,10900.0,65.2,65.25,65.18,65.22,10900.0
2012-08-29 11:10:00,65.27,65.28,65.09,65.14,17200.0,65.27,65.28,65.09,65.14,17200.0
2012-08-29 11:15:00,65.08,65.18,65.05,65.18,7600.0,65.08,65.18,65.05,65.18,7600.0
2012-08-29 11:20:00,65.18,65.3,65.11,65.28,23700.0,65.18,65.3,65.11,65.28,23700.0
2012-08-29 11:25:00,65.28,65.35,65.23,65.29,27400.0,65.28,65.35,65.23,65.29,27400.0
2012-08-29 11:30:00,65.3,65.34,65.28,65.3,23400.0,65.3,65.34,65.28,65.3,23400.0
2012-08-29 11:35:00,65.32,65.35,65.27,65.33,20400.0,65.32,65.35,65.27,65.33,20400.0
2012-08-29 11:40:00,65.33,65.34,65.3,65.31,10500.0,65.33,65.34,65.3,65.31,10500.0
2012-08-29 11:45:00,65.3,65.33,65.24,65.27,15400.0,65.3,65.33,65.24,65.27,15400.0
2012-08-29 11:50:00,65.27,65.32,65.22,65.32,6500.0,65.27,65.32,65.22,65.32,6500.0
2012-08-29 11:55:00,65.31,65.31,65.28,65.3,9700.0,65.31,65.31,65.28,65.3,9700.0
2012-08-29 12:00:00,65.3,65.34,65.27,65.28,30500.0,65.3,65.34,65.27,65.28,30500.0
2012-08-29 12:05:00,65.27,65.32,65.26,65.29,8100.0,65.27,65.32,65.26,65.29,8100.0
2012-08-29 12:10:00,65.3,65.33,65.29,65.3,4800.0,65.3,65.33,65.29,65.3,4800.0
2012-08-29 12:15:00,65.3,65.35,65.3,65.35,7500.0,65.3,65.35,65.3,65.35,7500.0
2012-08-29 12:20:00,65.33,65.34,65.32,65.32,12000.0,65.33,65.34,65.32,65.32,12000.0
2012-08-29 12:25:00,65.33,65.34,65.32,65.33,7500.0,65.33,65.34,65.32,65.33,7500.0
2012-08-29 12:30:00,65.34,65.34,65.33,65.34,10600.0,65.34,65.34,65.33,65.34,10600.0
2012-08-29 12:35:00,65.33,65.34,65.33,65.34,12200.0,65.33,65.34,65.33,65.34,12200.0
2012-08-29 12:40:00,65.34,65.34,65.31,65.31,14600.0,65.34,65.34,65.31,65.31,14600.0
2012-08-29 12:45:00,65.31,65.35,65.29,65.3,16500.0,65.31,65.35,65.29,65.3,16500.0
2012-08-29 12:50:00,65.32,65.34,65.3,65.31,16400.0,65.32,65.34,65.3,65.31,16400.0
2012-08-29 12:55:00,65.3,65.31,65.27,65.29,12300.0,65.3,65.31,65.27,65.29,12300.0
2012-08-29 13:00:00,65.28,65.34,65.27,65.33,3200.0,65.28,65.34,65.27,65.33,3200.0
2012-08-29 13:05:00,65.33,65.34,65.32,65.33,7400.0,65.33,65.34,65.32,65.33,7400.0
2012-08-29 13:10:00,65.32,65.4,65.32,65.4,37100.0,65.32,65.4,65.32,65.4,37100.0
2012-08-29 13:15:00,65.36,65.42,65.35,65.39,10900.0,65.36,65.42,65.35,65.39,10900.0
2012-08-29 13:20:00,65.39,65.54,65.38,65.52,10300.0,65.39,65.54,65.38,65.52,10300.0
2012-08-29 13:25:00,65.55,65.64,65.49,65.58,29200.0,65.55,65.64,65.49,65.58,29200.0
2012-08-29 13:30:00,65.6,65.61,65.54,65.54,6300.0,65.6,65.61,65.54,65.54,6300.0
2012-08-29 13:35:00,65.5,65.6,65.4,65.6,12200.0,65.5,65.6,65.4,65.6,12200.0
2012-08-29 13:40:00,65.6,65.66,65.53,65.65,15200.0,65.6,65.66,65.53,65.65,15200.0
2012-08-29 13:45:00,65.62,65.69,65.62,65.65,15000.0,65.62,65.69,65.62,65.65,15000.0
2012-08-29 13:50:00,65.65,65.67,65.57,65.6,12400.0,65.65,65.67,65.57,65.6,12400.0
2012-08-29 13:55:00,65.55,65.57,65.4,65.44,29800.0,65.55,65.57,65.4,65.44,29800.0
2012-08-29 14:00:00,65.43,65.44,65.29,65.38,31400.0,65.43,65.44,65.29,65.38,31400.0
2012-08-29 14:05:00,65.35,65.41,65.33,65.36,82900.0,65.35,65.41,65.33,65.36,82900.0
2012-08-29 14:10:00,65.41,65.52,65.4,65.47,25600.0,65.41,65.52,65.4,65.47,25600.0
2012-08-29 14:15:00,65.47,65.58,65.41,65.54,26100.0,65.47,65.58,65.41,65.54,26100.0
2012-08-29 14:20:00,65.48,65.58,65.48,65.58,9300.0,65.48,65.58,65.48,65.58,9300.0
2012-08-29 14:25:00,65.58,65.65,65.53,65.65,8900.0,65.58,65.65,65.53,65.65,8900.0
2012-08-29 14:30:00,65.62,65.63,65.53,65.57,8200.0,65.62,65.63,65.53,65.57,8200.0
2012-08-29 14:35:00,65.59,65.65,65.54,65.65,7700.0,65.59,65.65,65.54,65.65,7700.0
2012-08-29 14:40:00,65.62,65.66,65.56,65.58,17700.0,65.62,65.66,65.56,65.58,17700.0
2012-08-29 14:45:00,65.61,65.68,65.57,65.64,10400.0,65.61,65.68,65.57,65.64,10400.0
2012-08-29 14:50:00,65.64,65.66,65.64,65.64,14200.0,65.64,65.66,65.64,65.64,14200.0
2012-08-29 14:55:00,65.64,65.66,65.51,65.51,15900.0,65.64,65.66,65.51,65.51,15900.0
2012-08-29 15:00:00,65.58,65.61,65.52,65.6,9700.0,65.58,65.61,65.52,65.6,9700.0
2012-08-29 15:05:00,65.61,65.67,65.59,65.67,14900.0,65.61,65.67,65.59,65.67,14900.0
2012-08-29 15:10:00,65.64,65.7,65.64,65.66,9200.0,65.64,65.7,65.64,65.66,9200.0
2012-08-29 15:15:00,65.66,65.69,65.6,65.65,8400.0,65.66,65.69,65.6,65.65,8400.0
2012-08-29 15:20:00,65.66,65.67,65.63,65.64,11600.0,65.66,65.67,65.63,65.64,11600.0
2012-08-29 15:25:00,65.67,65.71,65.63,65.71,17800.0,65.67,65.71,65.63,65.71,17800.0
2012-08-29 15:30:00,65.68,65.7,65.6,65.65,12400.0,65.68,65.7,65.6,65.65,12400.0
2012-08-29 15:35:00,65.61,65.65,65.54,65.61,13800.0,65.61,65.65,65.54,65.61,13800.0
2012-08-29 15:40:00,65.61,65.72,65.61,65.68,21100.0,65.61,65.72,65.61,65.68,21100.0
2012-08-29 15:45:00,65.67,65.71,65.59,65.59,18500.0,65.67,65.71,65.59,65.59,18500.0
2012-08-29 15:50:00,65.59,65.66,65.56,65.57,27800.0,65.59,65.66,65.56,65.57,27800.0
2012-08-29 15:55:00,65.57,65.58,65.52,65.54,62000.0,65.57,65.58,65.52,65.54,62000.0
2012-08-30 09:30:00,65.37,65.4,64.74,64.77,43600.0,65.37,65.4,64.74,64.77,43600.0
2012-08-30 09:35:00,64.81,65.29,64.79,65.25,17300.0,64.81,65.29,64.79,65.25,17300.0
2012-08-30 09:40:00,65.3,65.51,65.24,65.36,37700.0,65.3,65.51,65.24,65.36,37700.0
2012-08-30 09:45:00,65.35,65.67,65.31,65.55,44400.0,65.35,65.67,65.31,65.55,44400.0
2012-08-30 09:50:00,65.55,65.75,65.48,65.63,56700.0,65.55,65.75,65.48,65.63,56700.0
2012-08-30 09:55:00,65.55,65.63,65.48,65.5,14600.0,65.55,65.63,65.48,65.5,14600.0
2012-08-30 10:00:00,65.53,65.54,65.27,65.3,22100.0,65.53,65.54,65.27,65.3,22100.0
2012-08-30 10:05:00,65.3,65.35,65.1,65.14,15500.0,65.3,65.35,65.1,65.14,15500.0
2012-08-30 10:10:00,65.17,65.23,65.08,65.18,6900.0,65.17,65.23,65.08,65.18,6900.0
2012-08-30 10:15:00,65.21,65.25,65.0,65.0,22200.0,65.21,65.25,65.0,65.0,22200.0
2012-08-30 10:20:00,65.0,65.09,64.96,65.0,24200.0,65.0,65.09,64.96,65.0,24200.0
2012-08-30 10:25:00,65.0,65.06,64.95,64.97,23200.0,65.0,65.06,64.95,64.97,23200.0
2012-08-30 10:30:00,64.95,65.0,64.77,64.93,34300.0,64.95,65.0,64.77,64.93,34300.0
2012-08-30 10:35:00,64.91,65.06,64.91,64.98,26000.0,64.91,65.06,64.91,64.98,26000.0
2012-08-30 10:40:00,64.96,65.15,64.95,65.13,38000.0,64.96,65.15,64.95,65.13,38000.0
2012-08-30 10:45:00,65.19,65.2,65.0,65.03,14800.0,65.19,65.2,65.0,65.03,14800.0
2012-08-30 10:50:00,65.04,65.09,64.95,65.02,36800.0,65.04,65.09,64.95,65.02,36800.0
2012-08-30 10:55:00,65.02,65.13,65.01,65.13,19600.0,65.02,65.13,65.01,65.13,19600.0
2012-08-30 11:00:00,65.07,65.07,64.94,65.02,29600.0,65.07,65.07,64.94,65.02,29600.0
2012-08-30 11:05:00,64.98,64.98,64.91,64.97,14300.0,64.98,64.98,64.91,64.97,14300.0
2012-08-30 11:10:00,64.94,64.94,64.64,64.69,27600.0,64.94,64.94,64.64,64.69,27600.0
2012-08-30 11:15:00,64.73,64.9,64.73,64.76,26400.0,64.73,64.9,64.73,64.76,26400.0
2012-08-30 11:20:00,64.79,64.82,64.72,64.74,52100.0,64.79,64.82,64.72,64.74,52100.0
2012-08-30 11:25:00,64.74,64.8,64.73,64.75,12700.0,64.74,64.8,64.73,64.75,12700.0
2012-08-30 11:30:00,64.76,64.8,64.74,64.77,19300.0,64.76,64.8,64.74,64.77,19300.0
2012-08-30 11:35:00,64.78,64.85,64.78,64.82,18700.0,64.78,64.85,64.78,64.82,18700.0
2012-08-30 11:40:00,64.81,64.83,64.62,64.62,25600.0,64.81,64.83,64.62,64.62,25600.0
2012-08-30 11:45:00,64.62,64.7,64.62,64.69,7000.0,64.62,64.7,64.62,64.69,7000.0
2012-08-30 11:50:00,64.7,64.7,64.56,64.61,26900.0,64.7,64.7,64.56,64.61,26900.0
2012-08-30 11:55:00,64.63,64.69,64.6,64.65,18800.0,64.63,64.69,64.6,64.65,18800.0
2012-08-30 12:00:00,64.65,64.66,64.56,64.59,9900.0,64.65,64.66,64.56,64.59,9900.0
2012-08-30 12:05:00,64.58,64.6,64.52,64.53,20800.0,64.58,64.6,64.52,64.53,20800.0
2012-08-30 12:10:00,64.56,64.58,64.53,64.58,10000.0,64.56,64.58,64.53,64.58,10000.0
2012-08-30 12:15:00,64.57,64.61,64.57,64.6,11600.0,64.57,64.61,64.57,64.6,11600.0
2012-08-30 12:20:00,64.6,64.61,64.44,64.53,20700.0,64.6,64.61,64.44,64.53,20700.0
2012-08-30 12:25:00,64.54,64.58,64.48,64.55,7900.0,64.54,64.58,64.48,64.55,7900.0
2012-08-30 12:30:00,64.55,64.57,64.5,64.53,23600.0,64.55,64.57,64.5,64.53,23600.0
2012-08-30 12:35:00,64.53,64.6,64.5,64.51,13500.0,64.53,64.6,64.5,64.51,13500.0
2012-08-30 12:40:00,64.52,64.57,64.46,64.53,33400.0,64.52,64.57,64.46,64.53,33400.0
2012-08-30 12:45:00,64.52,64.61,64.5,64.56,17200.0,64.52,64.61,64.5,64.56,17200.0
2012-08-30 12:50:00,64.55,64.57,64.51,64.52,21700.0,64.55,64.57,64.51,64.52,21700.0
2012-08-30 12:55:00,64.51,64.6,64.47,64.54,47400.0,64.51,64.6,64.47,64.54,47400.0
2012-08-30 13:00:00,64.53,64.59,64.5,64.54,25000.0,64.53,64.59,64.5,64.54,25000.0
2012-08-30 13:05:00,64.54,64.6,64.49,64.54,38600.0,64.54,64.6,64.49,64.54,38600.0
2012-08-30 13:10:00,64.54,64.61,64.53,64.6,17100.0,64.54,64.61,64.53,64.6,17100.0
2012-08-30 13:15:00,64.59,64.6,64.5,64.58,13200.0,64.59,64.6,64.5,64.58,13200.0
2012-08-30 13:20:00,64.56,64.59,64.53,64.54,30600.0,64.56,64.59,64.53,64.54,30600.0
2012-08-30 13:25:00,64.53,64.59,64.52,64.55,16900.0,64.53,64.59,64.52,64.55,16900.0
2012-08-30 13:30:00,64.54,64.58,64.52,64.58,11200.0,64.54,64.58,64.52,64.58,11200.0
2012-08-30 13:35:00,64.56,64.58,64.53,64.55,6000.0,64.56,64.58,64.53,64.55,6000.0
2012-08-30 13:40:00,64.55,64.6,64.55,64.58,70500.0,64.55,64.6,64.55,64.58,70500.0
2012-08-30 13:45:00,64.59,64.61,64.55,64.56,30200.0,64.59,64.61,64.55,64.56,30200.0
2012-08-30 13:50:00,64.56,64.59,64.49,64.59,25800.0,64.56,64.59,64.49,64.59,25800.0
2012-08-30 13:55:00,64.58,64.6,64.52,64.55,45000.0,64.58,64.6,64.52,64.55,45000.0
2012-08-30 14:00:00,64.56,64.61,64.55,64.59,38200.0,64.56,64.61,64.55,64.59,38200.0
2012-08-30 14:05:00,64.6,64.75,64.59,64.72,15500.0,64.6,64.75,64.59,64.72,15500.0
2012-08-30 14:10:00,64.73,64.84,64.67,64.72,13100.0,64.73,64.84,64.67,64.72,13100.0
2012-08-30 14:15:00,64.72,64.72,64.55,64.62,6500.0,64.72,64.72,64.55,64.62,6500.0
2012-08-30 14:20:00,64.6,64.6,64.55,64.58,14400.0,64.6,64.6,64.55,64.58,14400.0
2012-08-30 14:25:00,64.58,64.62,64.5,64.58,16300.0,64.58,64.62,64.5,64.58,16300.0
2012-08-30 14:30:00,64.58,64.8,64.58,64.8,28500.0,64.58,64.8,64.58,64.8,28500.0
2012-08-30 14:35:00,64.81,64.84,64.76,64.78,14000.0,64.81,64.84,64.76,64.78,14000.0
2012-08-30 14:40:00,64.79,64.89,64.75,64.77,19300.0,64.79,64.89,64.75,64.77,19300.0
2012-08-30 14:45:00,64.84,64.91,64.82,64.83,27200.0,64.84,64.91,64.82,64.83,27200.0
2012-08-30 14:50:00,64.87,64.87,64.8,64.82,37900.0,64.87,64.87,64.8,64.82,37900.0
2012-08-30 14:55:00,64.83,64.92,64.83,64.92,29000.0,64.83,64.92,64.83,64.92,29000.0
2012-08-30 15:00:00,64.9,64.92,64.84,64.91,15400.0,64.9,64.92,64.84,64.91,15400.0
2012-08-30 15:05:00,64.91,64.92,64.83,64.89,79100.0,64.91,64.92,64.83,64.89,79100.0
2012-08-30 15:10:00,64.91,64.97,64.9,64.95,20800.0,64.91,64.97,64.9,64.95,20800.0
2012-08-30 15:15:00,64.92,64.98,64.9,64.96,19000.0,64.92,64.98,64.9,64.96,19000.0
2012-08-30 15:20:00,64.96,64.99,64.93,64.95,15800.0,64.96,64.99,64.93,64.95,15800.0
2012-08-30 15:25:00,64.99,65.01,64.95,64.98,20300.0,64.99,65.01,64.95,64.98,20300.0
2012-08-30 15:30:00,64.99,65.03,64.92,64.98,41100.0,64.99,65.03,64.92,64.98,41100.0
2012-08-30 15:35:00,64.98,64.99,64.89,64.9,11000.0,64.98,64.99,64.89,64.9,11000.0
2012-08-30 15:40:00,64.9,64.97,64.85,64.86,19200.0,64.9,64.97,64.85,64.86,19200.0
2012-08-30 15:45:00,64.88,64.88,64.72,64.75,132700.0,64.88,64.88,64.72,64.75,132700.0
2012-08-30 15:50:00,64.73,64.78,64.61,64.7,65200.0,64.73,64.78,64.61,64.7,65200.0
2012-08-30 15:55:00,64.69,64.75,64.64,64.72,58800.0,64.69,64.75,64.64,64.72,58800.0
2012-08-31 09:30:00,65.22,65.57,65.13,65.33,39600.0,65.22,65.57,65.13,65.33,39600.0
2012-08-31 09:35:00,65.32,65.43,65.22,65.32,17900.0,65.32,65.43,65.22,65.32,17900.0
2012-08-31 09:40:00,65.33,65.33,64.65,64.78,27400.0,65.33,65.33,64.65,64.78,27400.0
2012-08-31 09:45:00,64.71,64.82,64.6,64.6,27200.0,64.71,64.82,64.6,64.6,27200.0
2012-08-31 09:50:00,64.6,64.96,64.6,64.94,48400.0,64.6,64.96,64.6,64.94,48400.0
2012-08-31 09:55:00,64.88,64.88,64.65,64.72,13500.0,64.88,64.88,64.65,64.72,13500.0
2012-08-31 10:00:00,64.75,64.76,64.51,64.66,20000.0,64.75,64.76,64.51,64.66,20000.0
2012-08-31 10:05:00,64.69,64.69,64.25,64.25,25600.0,64.69,64.69,64.25,64.25,25600.0
2012-08-31 10:10:00,64.25,64.79,64.22,64.75,20500.0,64.25,64.79,64.22,64.75,20500.0
2012-08-31 10:15:00,64.71,64.91,64.63,64.87,53300.0,64.71,64.91,64.63,64.87,53300.0
2012-08-31 10:20:00,64.88,64.88,64.68,64.7,36100.0,64.88,64.88,64.68,64.7,36100.0
2012-08-31 10:25:00,64.73,65.07,64.73,64.85,32500.0,64.73,65.07,64.73,64.85,32500.0
2012-08-31 10:30:00,64.84,65.06,64.78,65.02,43700.0,64.84,65.06,64.78,65.02,43700.0
2012-08-31 10:35:00,65.02,65.22,65.01,65.02,28700.0,65.02,65.22,65.01,65.02,28700.0
2012-08-31 10:40:00,65.09,65.18,65.06,65.06,4400.0,65.09,65.18,65.06,65.06,4400.0
2012-08-31 10:45:00,65.14,65.22,65.13,65.17,4900.0,65.14,65.22,65.13,65.17,4900.0
2012-08-31 10:50:00,65.22,65.25,65.07,65.24,13900.0,65.22,65.25,65.07,65.24,13900.0
2012-08-31 10:55:00,65.27,65.37,65.24,65.29,10500.0,65.27,65.37,65.24,65.29,10500.0
2012-08-31 11:00:00,65.29,65.45,65.25,65.45,13900.0,65.29,65.45,65.25,65.45,13900.0
2012-08-31 11:05:00,65.45,65.45,65.23,65.29,14900.0,65.45,65.45,65.23,65.29,14900.0
2012-08-31 11:10:00,65.3,65.35,65.27,65.29,8200.0,65.3,65.35,65.27,65.29,8200.0
2012-08-31 11:15:00,65.32,65.35,65.29,65.31,10400.0,65.32,65.35,65.29,65.31,10400.0
2012-08-31 11:20:00,65.31,65.4,65.31,65.35,8500.0,65.31,65.4,65.31,65.35,8500.0
2012-08-31 11:25:00,65.34,65.36,65.23,65.23,23100.0,65.34,65.36,65.23,65.23,23100.0
2012-08-31 11:30:00,65.25,65.3,65.1,65.1,36300.0,65.25,65.3,65.1,65.1,36300.0
2012-08-31 11:35:00,65.12,65.13,64.96,65.08,38000.0,65.12,65.13,64.96,65.08,38000.0
2012-08-31 11:40:00,65.06,65.11,64.99,65.0,36400.0,65.06,65.11,64.99,65.0,36400.0
2012-08-31 11:45:00,64.97,65.15,64.94,65.1,29600.0,64.97,65.15,64.94,65.1,29600.0
2012-08-31 11:50:00,65.1,65.15,65.02,65.08,38400.0,65.1,65.15,65.02,65.08,38400.0
2012-08-31 11:55:00,65.08,65.1,65.0,65.04,35100.0,65.08,65.1,65.0,65.04,35100.0
2012-08-31 12:00:00,65.02,65.12,65.01,65.12,20200.0,65.02,65.12,65.01,65.12,20200.0
2012-08-31 12:05:00,65.11,65.17,64.9,64.95,11500.0,65.11,65.17,64.9,64.95,11500.0
2012-08-31 12:10:00,64.9,65.13,64.82,65.04,15700.0,64.9,65.13,64.82,65.04,15700.0
2012-08-31 12:15:00,65.05,65.07,64.95,64.95,23500.0,65.05,65.07,64.95,64.95,23500.0
2012-08-31 12:20:00,64.91,64.93,64.73,64.73,25700.0,64.91,64.93,64.73,64.73,25700.0
2012-08-31 12:25:00,64.75,64.8,64.69,64.73,7100.0,64.75,64.8,64.69,64.73,7100.0
2012-08-31 12:30:00,64.72,64.8,64.7,64.79,6400.0,64.72,64.8,64.7,64.79,6400.0
2012-08-31 12:35:00,64.74,64.81,64.71,64.81,9600.0,64.74,64.81,64.71,64.81,9600.0
2012-08-31 12:40:00,64.83,64.97,64.8,64.94,12200.0,64.83,64.97,64.8,64.94,12200.0
2012-08-31 12:45:00,64.94,64.98,64.94,64.98,2200.0,64.94,64.98,64.94,64.98,2200.0
2012-08-31 12:50:00,64.97,65.06,64.95,65.06,5700.0,64.97,65.06,64.95,65.06,5700.0
2012-08-31 12:55:00,65.01,65.13,65.01,65.04,5300.0,65.01,65.13,65.01,65.04,5300.0
2012-08-31 13:00:00,65.03,65.08,64.96,65.08,8900.0,65.03,65.08,64.96,65.08,8900.0
2012-08-31 13:05:00,65.06,65.1,65.01,65.01,5000.0,65.06,65.1,65.01,65.01,5000.0
2012-08-31 13:10:00,64.99,65.03,64.89,65.0,15700.0,64.99,65.03,64.89,65.0,15700.0
2012-08-31 13:15:00,65.03,65.07,64.93,64.97,5900.0,65.03,65.07,64.93,64.97,5900.0
2012-08-31 13:20:00,64.98,64.99,64.9,64.99,5100.0,64.98,64.99,64.9,64.99,5100.0
2012-08-31 13:25:00,64.99,65.06,64.95,64.95,7000.0,64.99,65.06,64.95,64.95,7000.0
2012-08-31 13:30:00,64.97,65.08,64.97,65.02,2700.0,64.97,65.08,64.97,65.02,2700.0
2012-08-31 13:35:00,65.04,65.06,64.96,65.0,28700.0,65.04,65.06,64.96,65.0,28700.0
2012-08-31 13:40:00,65.0,65.01,64.95,64.95,33600.0,65.0,65.01,64.95,64.95,33600.0
2012-08-31 13:45:00,64.96,65.04,64.96,65.02,2900.0,64.96,65.04,64.96,65.02,2900.0
2012-08-31 13:50:00,65.01,65.21,65.01,65.13,8900.0,65.01,65.21,65.01,65.13,8900.0
2012-08-31 13:55:00,65.2,65.2,65.08,65.08,2300.0,65.2,65.2,65.08,65.08,2300.0
2012-08-31 14:00:00,65.12,65.17,65.06,65.07,7200.0,65.12,65.17,65.06,65.07,7200.0
2012-08-31 14:05:00,65.05,65.15,65.03,65.12,2800.0,65.05,65.15,65.03,65.12,2800.0
2012-08-31 14:10:00,65.12,65.14,65.05,65.06,4500.0,65.12,65.14,65.05,65.06,4500.0
2012-08-31 14:15:00,65.06,65.17,65.03,65.17,9000.0,65.06,65.17,65.03,65.17,9000.0
2012-08-31 14:20:00,65.16,65.22,65.13,65.2,8700.0,65.16,65.22,65.13,65.2,8700.0
2012-08-31 14:25:00,65.2,65.35,65.18,65.26,14100.0,65.2,65.35,65.18,65.26,14100.0
2012-08-31 14:30:00,65.26,65.28,65.12,65.13,4500.0,65.26,65.28,65.12,65.13,4500.0
2012-08-31 14:35:00,65.12,65.28,65.11,65.22,24100.0,65.12,65.28,65.11,65.22,24100.0
2012-08-31 14:40:00,65.24,65.27,65.18,65.2,4900.0,65.24,65.27,65.18,65.2,4900.0
2012-08-31 14:45:00,65.18,65.23,65.18,65.2,3200.0,65.18,65.23,65.18,65.2,3200.0
2012-08-31 14:50:00,65.21,65.26,65.12,65.18,14500.0,65.21,65.26,65.12,65.18,14500.0
2012-08-31 14:55:00,65.2,65.25,65.17,65.25,7400.0,65.2,65.25,65.17,65.25,7400.0
2012-08-31 15:00:00,65.25,65.25,65.11,65.19,10900.0,65.25,65.25,65.11,65.19,10900.0
2012-08-31 15:05:00,65.17,65.25,65.15,65.2,3600.0,65.17,65.25,65.15,65.2,3600.0
2012-08-31 15:10:00,65.18,65.22,65.06,65.06,10400.0,65.18,65.22,65.06,65.06,10400.0
2012-08-31 15:15:00,65.06,65.13,65.0,65.09,8700.0,65.06,65.13,65.0,65.09,8700.0
2012-08-31 15:20:00,65.09,65.21,65.09,65.14,11300.0,65.09,65.21,65.09,65.14,11300.0
2012-08-31 15:25:00,65.13,65.15,65.02,65.02,8500.0,65.13,65.15,65.02,65.02,8500.0
2012-08-31 15:30:00,65.02,65.12,64.99,65.09,14300.0,65.02,65.12,64.99,65.09,14300.0
2012-08-31 15:35:00,65.11,65.22,65.09,65.16,11400.0,65.11,65.22,65.09,65.16,11400.0
2012-08-31 15:40:00,65.14,65.22,65.08,65.08,16900.0,65.14,65.22,65.08,65.08,16900.0
2012-08-31 15:45:00,65.12,65.2,65.09,65.16,14300.0,65.12,65.2,65.09,65.16,14300.0
2012-08-31 15:50:00,65.16,65.26,65.1,65.26,37600.0,65.16,65.26,65.1,65.26,37600.0
2012-08-31 15:55:00,65.25,65.34,65.19,65.2,52300.0,65.25,65.34,65.19,65.2,52300.0
2012-09-04 09:30:00,65.55,66.14,65.35,65.98,112500.0,65.55,66.14,65.35,65.98,112500.0
2012-09-04 09:35:00,65.98,66.38,65.85,66.14,70000.0,65.98,66.38,65.85,66.14,70000.0
2012-09-04 09:40:00,66.02,66.05,65.34,65.4,42000.0,66.02,66.05,65.34,65.4,42000.0
2012-09-04 09:45:00,65.34,65.76,65.2,65.76,60800.0,65.34,65.76,65.2,65.76,60800.0
2012-09-04 09:50:00,65.72,65.99,65.71,65.97,34000.0,65.72,65.99,65.71,65.97,34000.0
2012-09-04 09:55:00,65.99,66.13,65.88,65.95,20500.0,65.99,66.13,65.88,65.95,20500.0
2012-09-04 10:00:00,65.95,66.08,65.83,66.08,14800.0,65.95,66.08,65.83,66.08,14800.0
2012-09-04 10:05:00,66.09,66.15,65.63,65.7,28400.0,66.09,66.15,65.63,65.7,28400.0
2012-09-04 10:10:00,65.69,65.69,65.44,65.5,14600.0,65.69,65.69,65.44,65.5,14600.0
2012-09-04 10:15:00,65.51,65.82,65.5,65.72,16900.0,65.51,65.82,65.5,65.72,16900.0
2012-09-04 10:20:00,65.75,65.98,65.67,65.83,16600.0,65.75,65.98,65.67,65.83,16600.0
2012-09-04 10:25:00,65.83,65.88,65.57,65.57,18200.0,65.83,65.88,65.57,65.57,18200.0
2012-09-04 10:30:00,65.58,65.64,65.39,65.48,27700.0,65.58,65.64,65.39,65.48,27700.0
2012-09-04 10:35:00,65.45,65.62,65.33,65.62,36300.0,65.45,65.62,65.33,65.62,36300.0
2012-09-04 10:40:00,65.64,65.76,65.55,65.63,50600.0,65.64,65.76,65.55,65.63,50600.0
2012-09-04 10:45:00,65.66,65.8,65.59,65.8,29300.0,65.66,65.8,65.59,65.8,29300.0
2012-09-04 10:50:00,65.79,65.94,65.78,65.94,12900.0,65.79,65.94,65.78,65.94,12900.0
2012-09-04 10:55:00,65.94,65.97,65.74,65.84,34200.0,65.94,65.97,65.74,65.84,34200.0
2012-09-04 11:00:00,65.8,66.03,65.8,66.0,32300.0,65.8,66.03,65.8,66.0,32300.0
2012-09-04 11:05:00,66.0,66.11,65.87,65.93,23500.0,66.0,66.11,65.87,65.93,23500.0
2012-09-04 11:10:00,65.92,66.03,65.8,65.92,23000.0,65.92,66.03,65.8,65.92,23000.0
2012-09-04 11:15:00,65.95,65.99,65.9,65.94,46800.0,65.95,65.99,65.9,65.94,46800.0
2012-09-04 11:20:00,65.92,66.0,65.9,65.94,35400.0,65.92,66.0,65.9,65.94,35400.0
2012-09-04 11:25:00,65.94,66.0,65.92,65.97,26300.0,65.94,66.0,65.92,65.97,26300.0
2012-09-04 11:30:00,65.99,66.04,65.95,65.99,44000.0,65.99,66.04,65.95,65.99,44000.0
2012-09-04 11:35:00,65.96,66.03,65.95,66.03,5200.0,65.96,66.03,65.95,66.03,5200.0
2012-09-04 11:40:00,66.03,66.1,65.96,65.98,25700.0,66.03,66.1,65.96,65.98,25700.0
2012-09-04 11:45:00,65.97,66.05,65.94,66.03,12200.0,65.97,66.05,65.94,66.03,12200.0
2012-09-04 11:50:00,66.04,66.18,65.99,66.18,14200.0,66.04,66.18,65.99,66.18,14200.0
2012-09-04 11:55:00,66.13,66.27,66.13,66.19,13900.0,66.13,66.27,66.13,66.19,13900.0
2012-09-04 12:00:00,66.18,66.2,65.98,65.98,8800.0,66.18,66.2,65.98,65.98,8800.0
2012-09-04 12:05:00,65.98,66.02,65.98,66.0,10900.0,65.98,66.02,65.98,66.0,10900.0
2012-09-04 12:10:00,65.98,66.01,65.98,65.99,6000.0,65.98,66.01,65.98,65.99,6000.0
2012-09-04 12:15:00,66.03,66.03,65.94,65.95,11800.0,66.03,66.03,65.94,65.95,11800.0
2012-09-04 12:20:00,65.96,66.11,65.96,66.09,25700.0,65.96,66.11,65.96,66.09,25700.0
2012-09-04 12:25:00,66.06,66.06,65.99,66.05,6900.0,66.06,66.06,65.99,66.05,6900.0
2012-09-04 12:30:00,66.05,66.16,66.05,66.07,5200.0,66.05,66.16,66.05,66.07,5200.0
2012-09-04 12:35:00,66.09,66.13,66.06,66.07,5900.0,66.09,66.13,66.06,66.07,5900.0
2012-09-04 12:40:00,66.09,66.14,66.05,66.08,48500.0,66.09,66.14,66.05,66.08,48500.0
2012-09-04 12:45:00,66.09,66.09,66.01,66.01,9400.0,66.09,66.09,66.01,66.01,9400.0
2012-09-04 12:50:00,66.02,66.04,65.94,66.0,10200.0,66.02,66.04,65.94,66.0,10200.0
2012-09-04 12:55:00,65.98,66.0,65.96,65.96,21900.0,65.98,66.0,65.96,65.96,21900.0
2012-09-04 13:00:00,65.98,66.0,65.96,65.96,7900.0,65.98,66.0,65.96,65.96,7900.0
2012-09-04 13:05:00,65.98,66.0,65.94,65.98,8600.0,65.98,66.0,65.94,65.98,8600.0
2012-09-04 13:10:00,65.98,66.01,65.98,65.98,9500.0,65.98,66.01,65.98,65.98,9500.0
2012-09-04 13:15:00,66.01,66.04,65.98,66.02,15800.0,66.01,66.04,65.98,66.02,15800.0
2012-09-04 13:20:00,65.99,66.17,65.96,66.15,22700.0,65.99,66.17,65.96,66.15,22700.0
2012-09-04 13:25:00,66.14,66.18,66.11,66.18,11800.0,66.14,66.18,66.11,66.18,11800.0
2012-09-04 13:30:00,66.18,66.3,66.15,66.18,8900.0,66.18,66.3,66.15,66.18,8900.0
2012-09-04 13:35:00,66.19,66.19,66.14,66.15,5500.0,66.19,66.19,66.14,66.15,5500.0
2012-09-04 13:40:00,66.15,66.16,66.14,66.16,19700.0,66.15,66.16,66.14,66.16,19700.0
2012-09-04 13:45:00,66.17,66.19,66.15,66.19,14500.0,66.17,66.19,66.15,66.19,14500.0
2012-09-04 13:50:00,66.16,66.19,66.05,66.09,17700.0,66.16,66.19,66.05,66.09,17700.0
2012-09-04 13:55:00,66.07,66.07,66.03,66.03,9100.0,66.07,66.07,66.03,66.03,9100.0
2012-09-04 14:00:00,66.02,66.05,66.0,66.01,8700.0,66.02,66.05,66.0,66.01,8700.0
2012-09-04 14:05:00,66.01,66.14,66.0,66.03,17500.0,66.01,66.14,66.0,66.03,17500.0
2012-09-04 14:10:00,66.04,66.1,66.02,66.02,5900.0,66.04,66.1,66.02,66.02,5900.0
2012-09-04 14:15:00,66.03,66.1,66.02,66.08,9800.0,66.03,66.1,66.02,66.08,9800.0
2012-09-04 14:20:00,66.11,66.12,66.07,66.1,8200.0,66.11,66.12,66.07,66.1,8200.0
2012-09-04 14:25:00,66.11,66.22,66.09,66.22,44700.0,66.11,66.22,66.09,66.22,44700.0
2012-09-04 14:30:00,66.22,66.4,66.22,66.4,22600.0,66.22,66.4,66.22,66.4,22600.0
2012-09-04 14:35:00,66.42,66.61,66.4,66.58,39000.0,66.42,66.61,66.4,66.58,39000.0
2012-09-04 14:40:00,66.57,66.72,66.55,66.69,27600.0,66.57,66.72,66.55,66.69,27600.0
2012-09-04 14:45:00,66.69,66.75,66.63,66.73,81500.0,66.69,66.75,66.63,66.73,81500.0
2012-09-04 14:50:00,66.73,66.78,66.72,66.75,22300.0,66.73,66.78,66.72,66.75,22300.0
2012-09-04 14:55:00,66.75,66.77,66.69,66.72,17600.0,66.75,66.77,66.69,66.72,17600.0
2012-09-04 15:00:00,66.73,66.75,66.69,66.7,28500.0,66.73,66.75,66.69,66.7,28500.0
2012-09-04 15:05:00,66.71,66.76,66.69,66.76,31300.0,66.71,66.76,66.69,66.76,31300.0
2012-09-04 15:10:00,66.76,66.77,66.7,66.71,30100.0,66.76,66.77,66.7,66.71,30100.0
2012-09-04 15:15:00,66.7,66.82,66.7,66.72,26500.0,66.7,66.82,66.7,66.72,26500.0
2012-09-04 15:20:00,66.71,66.9,66.71,66.89,38500.0,66.71,66.9,66.71,66.89,38500.0
2012-09-04 15:25:00,66.89,66.94,66.78,66.9,45200.0,66.89,66.94,66.78,66.9,45200.0
2012-09-04 15:30:00,66.92,66.97,66.83,66.92,69100.0,66.92,66.97,66.83,66.92,69100.0
2012-09-04 15:35:00,66.93,66.96,66.77,66.81,73500.0,66.93,66.96,66.77,66.81,73500.0
2012-09-04 15:40:00,66.81,66.91,66.81,66.84,42800.0,66.81,66.91,66.81,66.84,42800.0
2012-09-04 15:45:00,66.85,66.92,66.81,66.88,70200.0,66.85,66.92,66.81,66.88,70200.0
2012-09-04 15:50:00,66.86,66.95,66.83,66.88,150000.0,66.86,66.95,66.83,66.88,150000.0
2012-09-04 15:55:00,66.88,66.9,66.84,66.89,130600.0,66.88,66.9,66.84,66.89,130600.0
2012-09-05 09:30:00,66.9,66.99,66.65,66.79,52300.0,66.9,66.99,66.65,66.79,52300.0
2012-09-05 09:35:00,66.79,66.81,66.6,66.66,84100.0,66.79,66.81,66.6,66.66,84100.0
2012-09-05 09:40:00,66.65,66.7,66.41,66.64,83300.0,66.65,66.7,66.41,66.64,83300.0
2012-09-05 09:45:00,66.64,66.78,66.55,66.64,26900.0,66.64,66.78,66.55,66.64,26900.0
2012-09-05 09:50:00,66.59,66.74,66.56,66.7,70100.0,66.59,66.74,66.56,66.7,70100.0
2012-09-05 09:55:00,66.71,66.88,66.64,66.7,21300.0,66.71,66.88,66.64,66.7,21300.0
2012-09-05 10:00:00,66.73,66.87,66.67,66.7,35900.0,66.73,66.87,66.67,66.7,35900.0
2012-09-05 10:05:00,66.7,66.75,66.58,66.6,87200.0,66.7,66.75,66.58,66.6,87200.0
2012-09-05 10:10:00,66.6,66.68,66.57,66.65,34500.0,66.6,66.68,66.57,66.65,34500.0
2012-09-05 10:15:00,66.66,66.68,66.34,66.36,94100.0,66.66,66.68,66.34,66.36,94100.0
2012-09-05 10:20:00,66.36,66.59,66.34,66.59,36300.0,66.36,66.59,66.34,66.59,36300.0
2012-09-05 10:25:00,66.54,66.66,66.49,66.56,24600.0,66.54,66.66,66.49,66.56,24600.0
2012-09-05 10:30:00,66.56,66.65,66.47,66.53,30500.0,66.56,66.65,66.47,66.53,30500.0
2012-09-05 10:35:00,66.51,66.51,66.41,66.48,67600.0,66.51,66.51,66.41,66.48,67600.0
2012-09-05 10:40:00,66.49,66.49,66.4,66.45,39500.0,66.49,66.49,66.4,66.45,39500.0
2012-09-05 10:45:00,66.44,66.49,66.26,66.31,45000.0,66.44,66.49,66.26,66.31,45000.0
2012-09-05 10:50:00,66.3,66.32,66.03,66.12,37700.0,66.3,66.32,66.03,66.12,37700.0
2012-09-05 10:55:00,66.13,66.29,66.12,66.2,24500.0,66.13,66.29,66.12,66.2,24500.0
2012-09-05 11:00:00,66.22,66.36,66.16,66.33,61100.0,66.22,66.36,66.16,66.33,61100.0
2012-09-05 11:05:00,66.36,66.53,66.33,66.53,38000.0,66.36,66.53,66.33,66.53,38000.0
2012-09-05 11:10:00,66.5,66.63,66.5,66.63,17300.0,66.5,66.63,66.5,66.63,17300.0
2012-09-05 11:15:00,66.62,66.72,66.52,66.64,32000.0,66.62,66.72,66.52,66.64,32000.0
2012-09-05 11:20:00,66.66,66.76,66.61,66.76,33600.0,66.66,66.76,66.61,66.76,33600.0
2012-09-05 11:25:00,66.75,66.98,66.72,66.98,32800.0,66.75,66.98,66.72,66.98,32800.0
2012-09-05 11:30:00,66.96,67.03,66.72,66.73,41200.0,66.96,67.03,66.72,66.73,41200.0
2012-09-05 11:35:00,66.74,66.8,66.62,66.68,38000.0,66.74,66.8,66.62,66.68,38000.0
2012-09-05 11:40:00,66.67,66.67,66.52,66.6,34000.0,66.67,66.67,66.52,66.6,34000.0
2012-09-05 11:45:00,66.57,66.67,66.5,66.67,25900.0,66.57,66.67,66.5,66.67,25900.0
2012-09-05 11:50:00,66.67,66.71,66.56,66.71,28400.0,66.67,66.71,66.56,66.71,28400.0
2012-09-05 11:55:00,66.72,66.72,66.57,66.57,13600.0,66.72,66.72,66.57,66.57,13600.0
2012-09-05 12:00:00,66.57,66.67,66.56,66.59,7600.0,66.57,66.67,66.56,66.59,7600.0
2012-09-05 12:05:00,66.58,66.67,66.57,66.63,9700.0,66.58,66.67,66.57,66.63,9700.0
2012-09-05 12:10:00,66.64,66.64,66.55,66.56,9500.0,66.64,66.64,66.55,66.56,9500.0
2012-09-05 12:15:00,66.57,66.61,66.53,66.56,13100.0,66.57,66.61,66.53,66.56,13100.0
2012-09-05 12:20:00,66.55,66.58,66.54,66.57,7400.0,66.55,66.58,66.54,66.57,7400.0
2012-09-05 12:25:00,66.55,66.58,66.53,66.55,28300.0,66.55,66.58,66.53,66.55,28300.0
2012-09-05 12:30:00,66.55,66.67,66.53,66.63,22800.0,66.55,66.67,66.53,66.63,22800.0
2012-09-05 12:35:00,66.66,66.66,66.6,66.61,5700.0,66.66,66.66,66.6,66.61,5700.0
2012-09-05 12:40:00,66.62,66.79,66.59,66.79,23100.0,66.62,66.79,66.59,66.79,23100.0
2012-09-05 12:45:00,66.8,66.89,66.76,66.82,23200.0,66.8,66.89,66.76,66.82,23200.0
2012-09-05 12:50:00,66.78,66.86,66.75,66.83,11600.0,66.78,66.86,66.75,66.83,11600.0
2012-09-05 12:55:00,66.83,66.84,66.75,66.8,25700.0,66.83,66.84,66.75,66.8,25700.0
2012-09-05 13:00:00,66.82,66.82,66.76,66.77,13400.0,66.82,66.82,66.76,66.77,13400.0
2012-09-05 13:05:00,66.77,66.85,66.75,66.85,20500.0,66.77,66.85,66.75,66.85,20500.0
2012-09-05 13:10:00,66.82,66.89,66.82,66.84,17800.0,66.82,66.89,66.82,66.84,17800.0
2012-09-05 13:15:00,66.84,66.86,66.84,66.84,4200.0,66.84,66.86,66.84,66.84,4200.0
2012-09-05 13:20:00,66.84,66.84,66.78,66.79,22600.0,66.84,66.84,66.78,66.79,22600.0
2012-09-05 13:25:00,66.78,66.82,66.74,66.75,72000.0,66.78,66.82,66.74,66.75,72000.0
2012-09-05 13:30:00,66.71,66.83,66.68,66.78,137300.0,66.71,66.83,66.68,66.78,137300.0
2012-09-05 13:35:00,66.79,66.86,66.77,66.78,26700.0,66.79,66.86,66.77,66.78,26700.0
2012-09-05 13:40:00,66.77,66.83,66.77,66.77,17800.0,66.77,66.83,66.77,66.77,17800.0
2012-09-05 13:45:00,66.77,66.82,66.77,66.82,27300.0,66.77,66.82,66.77,66.82,27300.0
2012-09-05 13:50:00,66.82,66.83,66.77,66.79,18800.0,66.82,66.83,66.77,66.79,18800.0
2012-09-05 13:55:00,66.79,66.83,66.72,66.78,17000.0,66.79,66.83,66.72,66.78,17000.0
2012-09-05 14:00:00,66.79,66.81,66.67,66.72,22500.0,66.79,66.81,66.67,66.72,22500.0
2012-09-05 14:05:00,66.7,66.77,66.67,66.75,24100.0,66.7,66.77,66.67,66.75,24100.0
2012-09-05 14:10:00,66.77,66.8,66.67,66.69,36800.0,66.77,66.8,66.67,66.69,36800.0
2012-09-05 14:15:00,66.68,66.7,66.64,66.7,25100.0,66.68,66.7,66.64,66.7,25100.0
2012-09-05 14:20:00,66.69,66.87,66.68,66.85,22100.0,66.69,66.87,66.68,66.85,22100.0
2012-09-05 14:25:00,66.86,66.88,66.8,66.85,24100.0,66.86,66.88,66.8,66.85,24100.0
2012-09-05 14:30:00,66.85,66.87,66.76,66.78,23700.0,66.85,66.87,66.76,66.78,23700.0
2012-09-05 14:35:00,66.78,66.78,66.72,66.75,28000.0,66.78,66.78,66.72,66.75,28000.0
2012-09-05 14:40:00,66.75,66.76,66.7,66.73,24000.0,66.75,66.76,66.7,66.73,24000.0
2012-09-05 14:45:00,66.74,66.85,66.72,66.78,40500.0,66.74,66.85,66.72,66.78,40500.0
2012-09-05 14:50:00,66.78,66.79,66.75,66.76,22200.0,66.78,66.79,66.75,66.76,22200.0
2012-09-05 14:55:00,66.76,66.79,66.7,66.73,21800.0,66.76,66.79,66.7,66.73,21800.0
2012-09-05 15:00:00,66.73,66.76,66.7,66.72,19300.0,66.73,66.76,66.7,66.72,19300.0
2012-09-05 15:05:00,66.71,66.75,66.7,66.74,23400.0,66.71,66.75,66.7,66.74,23400.0
2012-09-05 15:10:00,66.75,66.79,66.68,66.73,34700.0,66.75,66.79,66.68,66.73,34700.0
2012-09-05 15:15:00,66.74,66.77,66.69,66.77,36700.0,66.74,66.77,66.69,66.77,36700.0
2012-09-05 15:20:00,66.76,66.79,66.68,66.75,31700.0,66.76,66.79,66.68,66.75,31700.0
2012-09-05 15:25:00,66.75,66.75,66.69,66.71,57300.0,66.75,66.75,66.69,66.71,57300.0
2012-09-05 15:30:00,66.72,66.76,66.64,66.69,78000.0,66.72,66.76,66.64,66.69,78000.0
2012-09-05 15:35:00,66.7,66.74,66.64,66.67,42600.0,66.7,66.74,66.64,66.67,42600.0
2012-09-05 15:40:00,66.67,66.72,66.6,66.6,55600.0,66.67,66.72,66.6,66.6,55600.0
2012-09-05 15:45:00,66.6,66.75,66.6,66.74,59000.0,66.6,66.75,66.6,66.74,59000.0
2012-09-05 15:50:00,66.75,66.76,66.72,66.73,69200.0,66.75,66.76,66.72,66.73,69200.0
2012-09-05 15:55:00,66.73,66.76,66.68,66.72,73900.0,66.73,66.76,66.68,66.72,73900.0
2012-09-06 09:30:00,67.05,67.45,67.05,67.28,95600.0,67.05,67.45,67.05,67.28,95600.0
2012-09-06 09:35:00,67.28,67.5,67.28,67.43,90000.0,67.28,67.5,67.28,67.43,90000.0
2012-09-06 09:40:00,67.38,67.43,67.28,67.35,36800.0,67.38,67.43,67.28,67.35,36800.0
2012-09-06 09:45:00,67.32,67.46,67.3,67.37,56300.0,67.32,67.46,67.3,67.37,56300.0
2012-09-06 09:50:00,67.35,67.48,67.34,67.47,37900.0,67.35,67.48,67.34,67.47,37900.0
2012-09-06 09:55:00,67.45,67.68,67.44,67.68,42000.0,67.45,67.68,67.44,67.68,42000.0
2012-09-06 10:00:00,67.68,67.77,67.6,67.76,36500.0,67.68,67.77,67.6,67.76,36500.0
2012-09-06 10:05:00,67.73,67.87,67.71,67.79,77700.0,67.73,67.87,67.71,67.79,77700.0
2012-09-06 10:10:00,67.79,67.94,67.79,67.88,61800.0,67.79,67.94,67.79,67.88,61800.0
2012-09-06 10:15:00,67.89,67.93,67.85,67.87,24400.0,67.89,67.93,67.85,67.87,24400.0
2012-09-06 10:20:00,67.86,67.92,67.85,67.91,57500.0,67.86,67.92,67.85,67.91,57500.0
2012-09-06 10:25:00,67.92,67.97,67.85,67.9,41100.0,67.92,67.97,67.85,67.9,41100.0
2012-09-06 10:30:00,67.93,67.97,67.85,67.92,48300.0,67.93,67.97,67.85,67.92,48300.0
2012-09-06 10:35:00,67.91,68.0,67.9,67.96,35700.0,67.91,68.0,67.9,67.96,35700.0
2012-09-06 10:40:00,67.99,68.02,67.95,68.0,47200.0,67.99,68.02,67.95,68.0,47200.0
2012-09-06 10:45:00,68.02,68.09,67.98,68.06,38700.0,68.02,68.09,67.98,68.06,38700.0
2012-09-06 10:50:00,68.06,68.16,68.03,68.07,55800.0,68.06,68.16,68.03,68.07,55800.0
2012-09-06 10:55:00,68.07,68.2,68.06,68.17,64000.0,68.07,68.2,68.06,68.17,64000.0
2012-09-06 11:00:00,68.18,68.2,68.09,68.12,37500.0,68.18,68.2,68.09,68.12,37500.0
2012-09-06 11:05:00,68.13,68.21,68.07,68.2,74600.0,68.13,68.21,68.07,68.2,74600.0
2012-09-06 11:10:00,68.19,68.22,68.17,68.21,29800.0,68.19,68.22,68.17,68.21,29800.0
2012-09-06 11:15:00,68.2,68.23,68.19,68.22,20500.0,68.2,68.23,68.19,68.22,20500.0
2012-09-06 11:20:00,68.23,68.51,68.21,68.51,54900.0,68.23,68.51,68.21,68.51,54900.0
2012-09-06 11:25:00,68.51,68.59,68.44,68.51,36400.0,68.51,68.59,68.44,68.51,36400.0
2012-09-06 11:30:00,68.52,68.72,68.51,68.7,43000.0,68.52,68.72,68.51,68.7,43000.0
2012-09-06 11:35:00,68.7,68.73,68.68,68.72,43800.0,68.7,68.73,68.68,68.72,43800.0
2012-09-06 11:40:00,68.73,68.94,68.69,68.89,79900.0,68.73,68.94,68.69,68.89,79900.0
2012-09-06 11:45:00,68.91,69.17,68.89,68.97,150400.0,68.91,69.17,68.89,68.97,150400.0
2012-09-06 11:50:00,68.99,69.18,68.97,69.18,86000.0,68.99,69.18,68.97,69.18,86000.0
2012-09-06 11:55:00,69.18,69.41,69.17,69.23,94100.0,69.18,69.41,69.17,69.23,94100.0
2012-09-06 12:00:00,69.23,69.34,68.97,69.07,90500.0,69.23,69.34,68.97,69.07,90500.0
2012-09-06 12:05:00,69.09,69.47,69.01,69.24,64300.0,69.09,69.47,69.01,69.24,64300.0
2012-09-06 12:10:00,69.25,69.28,69.18,69.25,45700.0,69.25,69.28,69.18,69.25,45700.0
2012-09-06 12:15:00,69.24,69.41,69.22,69.22,50200.0,69.24,69.41,69.22,69.22,50200.0
2012-09-06 12:20:00,69.25,69.31,69.12,69.25,86800.0,69.25,69.31,69.12,69.25,86800.0
2012-09-06 12:25:00,69.23,69.31,69.19,69.19,63200.0,69.23,69.31,69.19,69.19,63200.0
2012-09-06 12:30:00,69.2,69.28,69.17,69.21,29000.0,69.2,69.28,69.17,69.21,29000.0
2012-09-06 12:35:00,69.23,69.31,69.2,69.31,25700.0,69.23,69.31,69.2,69.31,25700.0
2012-09-06 12:40:00,69.31,69.31,69.15,69.25,90400.0,69.31,69.31,69.15,69.25,90400.0
2012-09-06 12:45:00,69.25,69.25,69.05,69.05,161600.0,69.25,69.25,69.05,69.05,161600.0
2012-09-06 12:50:00,69.05,69.32,69.0,69.31,82400.0,69.05,69.32,69.0,69.31,82400.0
2012-09-06 12:55:00,69.31,69.37,69.22,69.24,27400.0,69.31,69.37,69.22,69.24,27400.0
2012-09-06 13:00:00,69.24,69.39,69.24,69.39,25500.0,69.24,69.39,69.24,69.39,25500.0
2012-09-06 13:05:00,69.39,69.42,69.22,69.28,41000.0,69.39,69.42,69.22,69.28,41000.0
2012-09-06 13:10:00,69.3,69.32,69.15,69.22,50100.0,69.3,69.32,69.15,69.22,50100.0
2012-09-06 13:15:00,69.21,69.29,69.17,69.19,30100.0,69.21,69.29,69.17,69.19,30100.0
2012-09-06 13:20:00,69.18,69.3,69.08,69.18,38500.0,69.18,69.3,69.08,69.18,38500.0
2012-09-06 13:25:00,69.17,69.23,69.15,69.15,19800.0,69.17,69.23,69.15,69.15,19800.0
2012-09-06 13:30:00,69.13,69.25,69.03,69.03,41200.0,69.13,69.25,69.03,69.03,41200.0
2012-09-06 13:35:00,69.03,69.17,69.03,69.13,25500.0,69.03,69.17,69.03,69.13,25500.0
2012-09-06 13:40:00,69.15,69.16,69.04,69.05,47500.0,69.15,69.16,69.04,69.05,47500.0
2012-09-06 13:45:00,69.05,69.09,68.9,68.9,56200.0,69.05,69.09,68.9,68.9,56200.0
2012-09-06 13:50:00,68.9,69.09,68.58,68.77,114500.0,68.9,69.09,68.58,68.77,114500.0
2012-09-06 13:55:00,68.8,68.86,68.58,68.59,41800.0,68.8,68.86,68.58,68.59,41800.0
2012-09-06 14:00:00,68.59,68.75,68.51,68.52,43600.0,68.59,68.75,68.51,68.52,43600.0
2012-09-06 14:05:00,68.52,68.53,68.35,68.49,60400.0,68.52,68.53,68.35,68.49,60400.0
2012-09-06 14:10:00,68.49,68.73,68.45,68.73,30200.0,68.49,68.73,68.45,68.73,30200.0
2012-09-06 14:15:00,68.74,68.81,68.69,68.75,29900.0,68.74,68.81,68.69,68.75,29900.0
2012-09-06 14:20:00,68.75,68.76,68.57,68.58,35200.0,68.75,68.76,68.57,68.58,35200.0
2012-09-06 14:25:00,68.56,68.78,68.53,68.78,26700.0,68.56,68.78,68.53,68.78,26700.0
2012-09-06 14:30:00,68.78,68.85,68.69,68.83,39200.0,68.78,68.85,68.69,68.83,39200.0
2012-09-06 14:35:00,68.84,68.96,68.84,68.96,44000.0,68.84,68.96,68.84,68.96,44000.0
2012-09-06 14:40:00,68.95,68.95,68.78,68.82,40400.0,68.95,68.95,68.78,68.82,40400.0
2012-09-06 14:45:00,68.82,68.83,68.48,68.5,81000.0,68.82,68.83,68.48,68.5,81000.0
2012-09-06 14:50:00,68.51,68.64,68.18,68.2,118600.0,68.51,68.64,68.18,68.2,118600.0
2012-09-06 14:55:00,68.2,68.21,68.0,68.13,128100.0,68.2,68.21,68.0,68.13,128100.0
2012-09-06 15:00:00,68.13,68.36,68.06,68.08,73700.0,68.13,68.36,68.06,68.08,73700.0
2012-09-06 15:05:00,68.11,68.26,68.06,68.2,84000.0,68.11,68.26,68.06,68.2,84000.0
2012-09-06 15:10:00,68.21,68.39,68.01,68.01,76800.0,68.21,68.39,68.01,68.01,76800.0
2012-09-06 15:15:00,68.0,68.23,68.0,68.07,51600.0,68.0,68.23,68.0,68.07,51600.0
2012-09-06 15:20:00,68.07,68.17,68.06,68.17,32200.0,68.07,68.17,68.06,68.17,32200.0
2012-09-06 15:25:00,68.17,68.17,68.06,68.14,56400.0,68.17,68.17,68.06,68.14,56400.0
2012-09-06 15:30:00,68.14,68.3,68.14,68.3,93300.0,68.14,68.3,68.14,68.3,93300.0
2012-09-06 15:35:00,68.3,68.31,68.18,68.27,63600.0,68.3,68.31,68.18,68.27,63600.0
2012-09-06 15:40:00,68.28,68.35,68.07,68.26,102400.0,68.28,68.35,68.07,68.26,102400.0
2012-09-06 15:45:00,68.22,68.53,68.18,68.51,124400.0,68.22,68.53,68.18,68.51,124400.0
2012-09-06 15:50:00,68.5,68.58,68.43,68.56,125800.0,68.5,68.58,68.43,68.56,125800.0
2012-09-06 15:55:00,68.55,68.63,68.44,68.59,204200.0,68.55,68.63,68.44,68.59,204200.0
2012-09-07 09:30:00,67.98,69.13,67.1,68.05,876000.0,67.98,69.13,67.1,68.05,876000.0
2012-09-07 09:35:00,67.88,68.21,67.3,67.63,546500.0,67.88,68.21,67.3,67.63,546500.0
2012-09-07 09:40:00,67.66,68.92,67.62,68.47,555100.0,67.66,68.92,67.62,68.47,555100.0
2012-09-07 09:45:00,68.52,69.95,68.43,69.72,474100.0,68.52,69.95,68.43,69.72,474100.0
2012-09-07 09:50:00,69.75,71.24,69.74,70.61,629100.0,69.75,71.24,69.74,70.61,629100.0
2012-09-07 09:55:00,70.75,70.92,70.16,70.41,257000.0,70.75,70.92,70.16,70.41,257000.0
2012-09-07 10:00:00,70.4,70.92,70.3,70.92,260500.0,70.4,70.92,70.3,70.92,260500.0
2012-09-07 10:05:00,70.92,72.45,70.85,72.45,518900.0,70.92,72.45,70.85,72.45,518900.0
2012-09-07 10:10:00,72.45,72.95,72.23,72.93,444900.0,72.45,72.95,72.23,72.93,444900.0
2012-09-07 10:15:00,72.94,73.86,72.94,73.4,525600.0,72.94,73.86,72.94,73.4,525600.0
2012-09-07 10:20:00,73.4,73.92,73.29,73.67,221900.0,73.4,73.92,73.29,73.67,221900.0
2012-09-07 10:25:00,73.66,73.85,73.08,73.17,211200.0,73.66,73.85,73.08,73.17,211200.0
2012-09-07 10:30:00,73.18,73.31,73.04,73.13,188000.0,73.18,73.31,73.04,73.13,188000.0
2012-09-07 10:35:00,73.13,73.33,72.89,73.04,157300.0,73.13,73.33,72.89,73.04,157300.0
2012-09-07 10:40:00,73.08,73.25,72.71,72.8,109600.0,73.08,73.25,72.71,72.8,109600.0
2012-09-07 10:45:00,72.8,73.3,72.7,73.28,171200.0,72.8,73.3,72.7,73.28,171200.0
2012-09-07 10:50:00,73.28,74.2,73.24,74.08,293900.0,73.28,74.2,73.24,74.08,293900.0
2012-09-07 10:55:00,74.11,74.28,73.95,74.05,180800.0,74.11,74.28,73.95,74.05,180800.0
2012-09-07 11:00:00,74.06,74.69,73.79,74.66,310100.0,74.06,74.69,73.79,74.66,310100.0
2012-09-07 11:05:00,74.62,74.75,74.38,74.4,389200.0,74.62,74.75,74.38,74.4,389200.0
2012-09-07 11:10:00,74.42,74.87,74.25,74.78,182300.0,74.42,74.87,74.25,74.78,182300.0
2012-09-07 11:15:00,74.8,75.19,74.8,74.99,344300.0,74.8,75.19,74.8,74.99,344300.0
2012-09-07 11:20:00,74.99,75.78,74.99,75.62,326500.0,74.99,75.78,74.99,75.62,326500.0
2012-09-07 11:25:00,75.61,75.78,75.4,75.62,150200.0,75.61,75.78,75.4,75.62,150200.0
2012-09-07 11:30:00,75.59,75.64,75.25,75.35,241800.0,75.59,75.64,75.25,75.35,241800.0
2012-09-07 11:35:00,75.37,75.45,75.1,75.19,243700.0,75.37,75.45,75.1,75.19,243700.0
2012-09-07 11:40:00,75.2,75.28,75.09,75.2,192900.0,75.2,75.28,75.09,75.2,192900.0
2012-09-07 11:45:00,75.19,75.6,75.19,75.31,133000.0,75.19,75.6,75.19,75.31,133000.0
2012-09-07 11:50:00,75.27,75.5,75.05,75.33,712300.0,75.27,75.5,75.05,75.33,712300.0
2012-09-07 11:55:00,75.31,75.5,75.14,75.22,209400.0,75.31,75.5,75.14,75.22,209400.0
2012-09-07 12:00:00,75.22,75.38,75.09,75.28,304400.0,75.22,75.38,75.09,75.28,304400.0
2012-09-07 12:05:00,75.28,75.3,75.18,75.25,126600.0,75.28,75.3,75.18,75.25,126600.0
2012-09-07 12:10:00,75.27,75.35,75.1,75.14,71700.0,75.27,75.35,75.1,75.14,71700.0
2012-09-07 12:15:00,75.13,75.14,74.77,74.88,167100.0,75.13,75.14,74.77,74.88,167100.0
2012-09-07 12:20:00,74.9,74.96,74.72,74.82,89200.0,74.9,74.96,74.72,74.82,89200.0
2012-09-07 12:25:00,74.83,75.03,74.81,74.89,56300.0,74.83,75.03,74.81,74.89,56300.0
2012-09-07 12:30:00,74.89,74.96,74.73,74.96,58500.0,74.89,74.96,74.73,74.96,58500.0
2012-09-07 12:35:00,74.96,75.16,74.87,74.9,63000.0,74.96,75.16,74.87,74.9,63000.0
2012-09-07 12:40:00,74.9,75.04,74.84,74.98,39700.0,74.9,75.04,74.84,74.98,39700.0
2012-09-07 12:45:00,74.99,75.15,74.92,75.06,111100.0,74.99,75.15,74.92,75.06,111100.0
2012-09-07 12:50:00,75.11,75.53,75.09,75.49,104700.0,75.11,75.53,75.09,75.49,104700.0
2012-09-07 12:55:00,75.46,75.75,75.43,75.75,138800.0,75.46,75.75,75.43,75.75,138800.0
2012-09-07 13:00:00,75.75,75.78,75.44,75.46,66100.0,75.75,75.78,75.44,75.46,66100.0
2012-09-07 13:05:00,75.45,75.59,75.32,75.54,56100.0,75.45,75.59,75.32,75.54,56100.0
2012-09-07 13:10:00,75.52,75.52,75.37,75.39,28900.0,75.52,75.52,75.37,75.39,28900.0
2012-09-07 13:15:00,75.43,75.43,75.23,75.28,52200.0,75.43,75.43,75.23,75.28,52200.0
2012-09-07 13:20:00,75.28,75.5,75.26,75.45,37000.0,75.28,75.5,75.26,75.45,37000.0
2012-09-07 13:25:00,75.5,75.5,75.33,75.42,39200.0,75.5,75.5,75.33,75.42,39200.0
2012-09-07 13:30:00,75.42,75.43,75.29,75.31,39800.0,75.42,75.43,75.29,75.31,39800.0
2012-09-07 13:35:00,75.32,75.37,75.19,75.29,41100.0,75.32,75.37,75.19,75.29,41100.0
2012-09-07 13:40:00,75.28,75.35,75.04,75.23,48700.0,75.28,75.35,75.04,75.23,48700.0
2012-09-07 13:45:00,75.2,75.48,75.2,75.47,41100.0,75.2,75.48,75.2,75.47,41100.0
2012-09-07 13:50:00,75.43,75.55,75.36,75.43,80400.0,75.43,75.55,75.36,75.43,80400.0
2012-09-07 13:55:00,75.45,75.53,75.42,75.48,58800.0,75.45,75.53,75.42,75.48,58800.0
2012-09-07 14:00:00,75.48,75.97,75.44,75.92,167400.0,75.48,75.97,75.44,75.92,167400.0
2012-09-07 14:05:00,75.9,76.47,75.8,76.45,186500.0,75.9,76.47,75.8,76.45,186500.0
2012-09-07 14:10:00,76.45,76.77,76.24,76.49,195800.0,76.45,76.77,76.24,76.49,195800.0
2012-09-07 14:15:00,76.47,76.93,76.44,76.92,170400.0,76.47,76.93,76.44,76.92,170400.0
2012-09-07 14:20:00,76.92,77.25,76.76,76.97,215500.0,76.92,77.25,76.76,76.97,215500.0
2012-09-07 14:25:00,76.91,76.98,76.57,76.7,114700.0,76.91,76.98,76.57,76.7,114700.0
2012-09-07 14:30:00,76.73,77.02,76.69,76.78,79900.0,76.73,77.02,76.69,76.78,79900.0
2012-09-07 14:35:00,76.79,76.8,76.27,76.33,172600.0,76.79,76.8,76.27,76.33,172600.0
2012-09-07 14:40:00,76.34,76.47,76.2,76.38,131200.0,76.34,76.47,76.2,76.38,131200.0
2012-09-07 14:45:00,76.36,76.73,76.31,76.62,124500.0,76.36,76.73,76.31,76.62,124500.0
2012-09-07 14:50:00,76.62,76.77,76.55,76.76,66300.0,76.62,76.77,76.55,76.76,66300.0
2012-09-07 14:55:00,76.76,76.93,76.66,76.72,92100.0,76.76,76.93,76.66,76.72,92100.0
2012-09-07 15:00:00,76.71,76.88,76.55,76.66,122300.0,76.71,76.88,76.55,76.66,122300.0
2012-09-07 15:05:00,76.63,76.97,76.58,76.78,106000.0,76.63,76.97,76.58,76.78,106000.0
2012-09-07 15:10:00,76.8,76.92,76.78,76.87,103100.0,76.8,76.92,76.78,76.87,103100.0
2012-09-07 15:15:00,76.89,76.9,76.63,76.63,72600.0,76.89,76.9,76.63,76.63,72600.0
2012-09-07 15:20:00,76.62,76.79,76.32,76.74,179600.0,76.62,76.79,76.32,76.74,179600.0
2012-09-07 15:25:00,76.74,76.8,76.46,76.79,117300.0,76.74,76.8,76.46,76.79,117300.0
2012-09-07 15:30:00,76.79,77.22,76.78,77.2,185600.0,76.79,77.22,76.78,77.2,185600.0
2012-09-07 15:35:00,77.22,77.39,77.12,77.39,179700.0,77.22,77.39,77.12,77.39,179700.0
2012-09-07 15:40:00,77.4,77.4,77.27,77.4,180800.0,77.4,77.4,77.27,77.4,180800.0
2012-09-07 15:45:00,77.39,77.6,77.37,77.45,284400.0,77.39,77.6,77.37,77.45,284400.0
2012-09-07 15:50:00,77.45,77.45,77.1,77.12,226600.0,77.45,77.45,77.1,77.12,226600.0
2012-09-07 15:55:00,77.11,77.36,77.0,77.13,425900.0,77.11,77.36,77.0,77.13,425900.0
2012-09-10 09:30:00,77.0,77.74,76.72,77.16,317400.0,77.0,77.74,76.72,77.16,317400.0
2012-09-10 09:35:00,77.16,77.48,76.83,77.44,297100.0,77.16,77.48,76.83,77.44,297100.0
2012-09-10 09:40:00,77.43,77.45,77.08,77.28,132700.0,77.43,77.45,77.08,77.28,132700.0
2012-09-10 09:45:00,77.22,77.85,77.15,77.53,165300.0,77.22,77.85,77.15,77.53,165300.0
2012-09-10 09:50:00,77.52,77.52,76.69,76.84,144500.0,77.52,77.52,76.69,76.84,144500.0
2012-09-10 09:55:00,76.87,77.25,76.85,77.09,62700.0,76.87,77.25,76.85,77.09,62700.0
2012-09-10 10:00:00,77.12,77.2,76.71,76.89,91900.0,77.12,77.2,76.71,76.89,91900.0
2012-09-10 10:05:00,76.88,77.06,76.56,77.0,99200.0,76.88,77.06,76.56,77.0,99200.0
2012-09-10 10:10:00,77.0,77.2,76.89,77.01,54700.0,77.0,77.2,76.89,77.01,54700.0
2012-09-10 10:15:00,77.04,77.75,76.94,77.65,156500.0,77.04,77.75,76.94,77.65,156500.0
2012-09-10 10:20:00,77.69,78.2,77.58,78.11,182100.0,77.69,78.2,77.58,78.11,182100.0
2012-09-10 10:25:00,78.11,78.5,77.87,78.16,158100.0,78.11,78.5,77.87,78.16,158100.0
2012-09-10 10:30:00,78.16,78.19,77.87,78.11,106500.0,78.16,78.19,77.87,78.11,106500.0
2012-09-10 10:35:00,78.11,78.14,77.58,78.1,95000.0,78.11,78.14,77.58,78.1,95000.0
2012-09-10 10:40:00,78.13,78.25,78.02,78.09,63100.0,78.13,78.25,78.02,78.09,63100.0
2012-09-10 10:45:00,78.06,78.06,77.59,77.62,81800.0,78.06,78.06,77.59,77.62,81800.0
2012-09-10 10:50:00,77.62,78.07,77.59,78.07,81200.0,77.62,78.07,77.59,78.07,81200.0
2012-09-10 10:55:00,78.07,78.19,77.75,77.75,42700.0,78.07,78.19,77.75,77.75,42700.0
2012-09-10 11:00:00,77.79,77.9,77.63,77.9,107300.0,77.79,77.9,77.63,77.9,107300.0
2012-09-10 11:05:00,77.89,77.89,77.44,77.52,74200.0,77.89,77.89,77.44,77.52,74200.0
2012-09-10 11:10:00,77.52,77.69,77.22,77.69,76300.0,77.52,77.69,77.22,77.69,76300.0
2012-09-10 11:15:00,77.68,77.74,77.41,77.65,62000.0,77.68,77.74,77.41,77.65,62000.0
2012-09-10 11:20:00,77.64,77.66,77.34,77.36,50000.0,77.64,77.66,77.34,77.36,50000.0
2012-09-10 11:25:00,77.38,77.4,77.22,77.31,63100.0,77.38,77.4,77.22,77.31,63100.0
2012-09-10 11:30:00,77.3,77.5,77.2,77.44,58000.0,77.3,77.5,77.2,77.44,58000.0
2012-09-10 11:35:00,77.45,77.45,77.14,77.37,72800.0,77.45,77.45,77.14,77.37,72800.0
2012-09-10 11:40:00,77.33,77.5,77.24,77.37,49200.0,77.33,77.5,77.24,77.37,49200.0
2012-09-10 11:45:00,77.44,77.48,77.31,77.41,36800.0,77.44,77.48,77.31,77.41,36800.0
2012-09-10 11:50:00,77.44,77.5,77.25,77.5,45600.0,77.44,77.5,77.25,77.5,45600.0
2012-09-10 11:55:00,77.51,77.67,77.36,77.59,50000.0,77.51,77.67,77.36,77.59,50000.0
2012-09-10 12:00:00,77.55,77.55,77.29,77.42,45600.0,77.55,77.55,77.29,77.42,45600.0
2012-09-10 12:05:00,77.43,77.46,77.26,77.32,37800.0,77.43,77.46,77.26,77.32,37800.0
2012-09-10 12:10:00,77.33,77.5,77.25,77.44,44200.0,77.33,77.5,77.25,77.44,44200.0
2012-09-10 12:15:00,77.45,77.49,77.22,77.34,43000.0,77.45,77.49,77.22,77.34,43000.0
2012-09-10 12:20:00,77.34,77.46,77.28,77.28,42000.0,77.34,77.46,77.28,77.28,42000.0
2012-09-10 12:25:00,77.29,77.39,77.17,77.23,42200.0,77.29,77.39,77.17,77.23,42200.0
2012-09-10 12:30:00,77.23,77.35,77.12,77.34,55700.0,77.23,77.35,77.12,77.34,55700.0
2012-09-10 12:35:00,77.34,77.34,77.2,77.21,32000.0,77.34,77.34,77.2,77.21,32000.0
2012-09-10 12:40:00,77.19,77.29,77.1,77.26,18500.0,77.19,77.29,77.1,77.26,18500.0
2012-09-10 12:45:00,77.25,77.31,77.17,77.24,28300.0,77.25,77.31,77.17,77.24,28300.0
2012-09-10 12:50:00,77.24,77.26,77.1,77.11,34400.0,77.24,77.26,77.1,77.11,34400.0
2012-09-10 12:55:00,77.12,77.33,77.12,77.31,17300.0,77.12,77.33,77.12,77.31,17300.0
2012-09-10 13:00:00,77.3,77.39,77.26,77.33,30100.0,77.3,77.39,77.26,77.33,30100.0
2012-09-10 13:05:00,77.35,77.4,77.3,77.38,20500.0,77.35,77.4,77.3,77.38,20500.0
2012-09-10 13:10:00,77.37,77.57,77.33,77.5,55900.0,77.37,77.57,77.33,77.5,55900.0
2012-09-10 13:15:00,77.46,77.53,77.33,77.42,18000.0,77.46,77.53,77.33,77.42,18000.0
2012-09-10 13:20:00,77.44,77.51,77.36,77.38,21700.0,77.44,77.51,77.36,77.38,21700.0
2012-09-10 13:25:00,77.36,77.64,77.35,77.56,28400.0,77.36,77.64,77.35,77.56,28400.0
2012-09-10 13:30:00,77.57,77.66,77.41,77.41,38100.0,77.57,77.66,77.41,77.41,38100.0
2012-09-10 13:35:00,77.45,77.53,77.34,77.34,36400.0,77.45,77.53,77.34,77.34,36400.0
2012-09-10 13:40:00,77.34,77.53,77.26,77.53,47500.0,77.34,77.53,77.26,77.53,47500.0
2012-09-10 13:45:00,77.53,77.56,77.39,77.39,25500.0,77.53,77.56,77.39,77.39,25500.0
2012-09-10 13:50:00,77.35,77.47,77.33,77.38,42100.0,77.35,77.47,77.33,77.38,42100.0
2012-09-10 13:55:00,77.35,77.42,77.3,77.32,27000.0,77.35,77.42,77.3,77.32,27000.0
2012-09-10 14:00:00,77.31,77.33,77.26,77.27,26500.0,77.31,77.33,77.26,77.27,26500.0
2012-09-10 14:05:00,77.27,77.42,77.2,77.42,28000.0,77.27,77.42,77.2,77.42,28000.0
2012-09-10 14:10:00,77.41,77.42,77.25,77.3,41700.0,77.41,77.42,77.25,77.3,41700.0
2012-09-10 14:15:00,77.3,77.42,77.26,77.26,41400.0,77.3,77.42,77.26,77.26,41400.0
2012-09-10 14:20:00,77.27,77.32,77.2,77.21,30800.0,77.27,77.32,77.2,77.21,30800.0
2012-09-10 14:25:00,77.22,77.25,77.2,77.23,26600.0,77.22,77.25,77.2,77.23,26600.0
2012-09-10 14:30:00,77.25,77.27,77.12,77.23,55000.0,77.25,77.27,77.12,77.23,55000.0
2012-09-10 14:35:00,77.22,77.37,77.13,77.13,30500.0,77.22,77.37,77.13,77.13,30500.0
2012-09-10 14:40:00,77.14,77.19,77.0,77.18,53000.0,77.14,77.19,77.0,77.18,53000.0
2012-09-10 14:45:00,77.16,77.25,76.92,77.05,57300.0,77.16,77.25,76.92,77.05,57300.0
2012-09-10 14:50:00,77.01,77.17,77.0,77.17,32700.0,77.01,77.17,77.0,77.17,32700.0
2012-09-10 14:55:00,77.15,77.17,77.05,77.1,46300.0,77.15,77.17,77.05,77.1,46300.0
2012-09-10 15:00:00,77.12,77.16,76.93,76.94,49900.0,77.12,77.16,76.93,76.94,49900.0
2012-09-10 15:05:00,76.95,77.05,76.95,77.04,28500.0,76.95,77.05,76.95,77.04,28500.0
2012-09-10 15:10:00,77.03,77.03,76.85,76.99,35000.0,77.03,77.03,76.85,76.99,35000.0
2012-09-10 15:15:00,76.99,77.02,76.72,76.78,54900.0,76.99,77.02,76.72,76.78,54900.0
2012-09-10 15:20:00,76.8,76.89,76.75,76.77,34600.0,76.8,76.89,76.75,76.77,34600.0
2012-09-10 15:25:00,76.77,76.87,76.72,76.82,72700.0,76.77,76.87,76.72,76.82,72700.0
2012-09-10 15:30:00,76.82,77.01,76.82,76.87,74100.0,76.82,77.01,76.82,76.87,74100.0
2012-09-10 15:35:00,76.89,76.89,76.74,76.84,42900.0,76.89,76.89,76.74,76.84,42900.0
2012-09-10 15:40:00,76.84,76.88,76.73,76.76,46900.0,76.84,76.88,76.73,76.76,46900.0
2012-09-10 15:45:00,76.75,76.83,76.7,76.75,60100.0,76.75,76.83,76.7,76.75,60100.0
2012-09-10 15:50:00,76.73,76.78,76.69,76.71,98500.0,76.73,76.78,76.69,76.71,98500.0
2012-09-10 15:55:00,76.71,76.79,76.63,76.69,117100.0,76.71,76.79,76.63,76.69,117100.0
2012-09-11 09:30:00,76.68,76.82,76.35,76.7,100500.0,76.68,76.82,76.35,76.7,100500.0
2012-09-11 09:35:00,76.71,76.94,76.35,76.43,45700.0,76.71,76.94,76.35,76.43,45700.0
2012-09-11 09:40:00,76.48,76.6,75.75,75.75,106400.0,76.48,76.6,75.75,75.75,106400.0
2012-09-11 09:45:00,75.72,76.25,75.64,75.79,108200.0,75.72,76.25,75.64,75.79,108200.0
2012-09-11 09:50:00,75.78,76.54,75.71,76.43,106200.0,75.78,76.54,75.71,76.43,106200.0
2012-09-11 09:55:00,76.45,76.46,75.86,75.9,127800.0,76.45,76.46,75.86,75.9,127800.0
2012-09-11 10:00:00,75.94,76.01,75.73,75.89,67000.0,75.94,76.01,75.73,75.89,67000.0
2012-09-11 10:05:00,75.87,76.15,75.83,75.86,25800.0,75.87,76.15,75.83,75.86,25800.0
2012-09-11 10:10:00,75.86,76.07,75.82,75.82,26400.0,75.86,76.07,75.82,75.82,26400.0
2012-09-11 10:15:00,75.82,75.94,75.73,75.8,29100.0,75.82,75.94,75.73,75.8,29100.0
2012-09-11 10:20:00,75.83,75.89,75.73,75.79,19300.0,75.83,75.89,75.73,75.79,19300.0
2012-09-11 10:25:00,75.79,75.8,75.5,75.54,48200.0,75.79,75.8,75.5,75.54,48200.0
2012-09-11 10:30:00,75.57,75.8,75.46,75.78,43900.0,75.57,75.8,75.46,75.78,43900.0
2012-09-11 10:35:00,75.78,75.78,75.37,75.49,41700.0,75.78,75.78,75.37,75.49,41700.0
2012-09-11 10:40:00,75.49,75.65,75.49,75.5,31900.0,75.49,75.65,75.49,75.5,31900.0
2012-09-11 10:45:00,75.5,75.78,75.5,75.73,41000.0,75.5,75.78,75.5,75.73,41000.0
2012-09-11 10:50:00,75.68,75.92,75.6,75.75,99500.0,75.68,75.92,75.6,75.75,99500.0
2012-09-11 10:55:00,75.69,75.75,75.66,75.71,14700.0,75.69,75.75,75.66,75.71,14700.0
2012-09-11 11:00:00,75.71,75.91,75.58,75.7,24800.0,75.71,75.91,75.58,75.7,24800.0
2012-09-11 11:05:00,75.69,75.78,75.62,75.78,14000.0,75.69,75.78,75.62,75.78,14000.0
2012-09-11 11:10:00,75.78,75.8,75.71,75.71,40400.0,75.78,75.8,75.71,75.71,40400.0
2012-09-11 11:15:00,75.71,75.82,75.67,75.77,22700.0,75.71,75.82,75.67,75.77,22700.0
2012-09-11 11:20:00,75.78,75.85,75.71,75.74,18800.0,75.78,75.85,75.71,75.74,18800.0
2012-09-11 11:25:00,75.78,75.85,75.71,75.79,20800.0,75.78,75.85,75.71,75.79,20800.0
2012-09-11 11:30:00,75.82,75.95,75.71,75.89,35600.0,75.82,75.95,75.71,75.89,35600.0
2012-09-11 11:35:00,75.88,75.94,75.79,75.91,15000.0,75.88,75.94,75.79,75.91,15000.0
2012-09-11 11:40:00,75.91,75.95,75.85,75.9,24900.0,75.91,75.95,75.85,75.9,24900.0
2012-09-11 11:45:00,75.9,76.12,75.9,76.1,37500.0,75.9,76.12,75.9,76.1,37500.0
2012-09-11 11:50:00,76.12,76.22,76.07,76.1,65400.0,76.12,76.22,76.07,76.1,65400.0
2012-09-11 11:55:00,76.12,76.37,76.11,76.34,37900.0,76.12,76.37,76.11,76.34,37900.0
2012-09-11 12:00:00,76.32,76.34,76.16,76.22,16800.0,76.32,76.34,76.16,76.22,16800.0
2012-09-11 12:05:00,76.24,76.24,76.0,76.04,12200.0,76.24,76.24,76.0,76.04,12200.0
2012-09-11 12:10:00,76.06,76.11,75.95,75.99,14800.0,76.06,76.11,75.95,75.99,14800.0
2012-09-11 12:15:00,76.0,76.12,75.94,76.08,19700.0,76.0,76.12,75.94,76.08,19700.0
2012-09-11 12:20:00,76.08,76.17,75.99,76.15,29400.0,76.08,76.17,75.99,76.15,29400.0
2012-09-11 12:25:00,76.15,76.4,76.15,76.28,53600.0,76.15,76.4,76.15,76.28,53600.0
2012-09-11 12:30:00,76.28,76.31,76.16,76.2,35400.0,76.28,76.31,76.16,76.2,35400.0
2012-09-11 12:35:00,76.18,76.27,76.18,76.22,56700.0,76.18,76.27,76.18,76.22,56700.0
2012-09-11 12:40:00,76.23,76.29,76.23,76.28,40300.0,76.23,76.29,76.23,76.28,40300.0
2012-09-11 12:45:00,76.27,76.28,76.19,76.23,40900.0,76.27,76.28,76.19,76.23,40900.0
2012-09-11 12:50:00,76.23,76.29,76.22,76.28,53500.0,76.23,76.29,76.22,76.28,53500.0
2012-09-11 12:55:00,76.26,76.44,76.21,76.4,71400.0,76.26,76.44,76.21,76.4,71400.0
2012-09-11 13:00:00,76.38,76.43,76.28,76.35,35300.0,76.38,76.43,76.28,76.35,35300.0
2012-09-11 13:05:00,76.31,76.37,76.18,76.2,54000.0,76.31,76.37,76.18,76.2,54000.0
2012-09-11 13:10:00,76.2,76.2,75.95,75.96,55500.0,76.2,76.2,75.95,75.96,55500.0
2012-09-11 13:15:00,75.96,76.06,75.95,76.04,22600.0,75.96,76.06,75.95,76.04,22600.0
2012-09-11 13:20:00,76.03,76.1,76.03,76.08,29300.0,76.03,76.1,76.03,76.08,29300.0
2012-09-11 13:25:00,76.09,76.15,75.91,76.07,57200.0,76.09,76.15,75.91,76.07,57200.0
2012-09-11 13:30:00,76.06,76.09,76.01,76.09,13100.0,76.06,76.09,76.01,76.09,13100.0
2012-09-11 13:35:00,76.07,76.12,75.99,76.09,9300.0,76.07,76.12,75.99,76.09,9300.0
2012-09-11 13:40:00,76.12,76.24,76.08,76.24,12400.0,76.12,76.24,76.08,76.24,12400.0
2012-09-11 13:45:00,76.28,76.45,76.27,76.4,16000.0,76.28,76.45,76.27,76.4,16000.0
2012-09-11 13:50:00,76.37,76.68,76.37,76.67,51300.0,76.37,76.68,76.37,76.67,51300.0
2012-09-11 13:55:00,76.67,76.72,76.58,76.68,36200.0,76.67,76.72,76.58,76.68,36200.0
2012-09-11 14:00:00,76.67,76.75,76.66,76.72,20700.0,76.67,76.75,76.66,76.72,20700.0
2012-09-11 14:05:00,76.73,76.73,76.66,76.73,8800.0,76.73,76.73,76.66,76.73,8800.0
2012-09-11 14:10:00,76.73,76.78,76.34,76.44,25600.0,76.73,76.78,76.34,76.44,25600.0
2012-09-11 14:15:00,76.43,76.5,76.39,76.5,7700.0,76.43,76.5,76.39,76.5,7700.0
2012-09-11 14:20:00,76.51,76.59,76.51,76.58,4200.0,76.51,76.59,76.51,76.58,4200.0
2012-09-11 14:25:00,76.63,76.66,76.48,76.58,11300.0,76.63,76.66,76.48,76.58,11300.0
2012-09-11 14:30:00,76.6,76.64,76.36,76.36,13500.0,76.6,76.64,76.36,76.36,13500.0
2012-09-11 14:35:00,76.39,76.41,76.3,76.4,9300.0,76.39,76.41,76.3,76.4,9300.0
2012-09-11 14:40:00,76.4,76.4,76.27,76.31,11300.0,76.4,76.4,76.27,76.31,11300.0
2012-09-11 14:45:00,76.33,76.42,76.03,76.06,30600.0,76.33,76.42,76.03,76.06,30600.0
2012-09-11 14:50:00,76.04,76.14,76.03,76.08,24100.0,76.04,76.14,76.03,76.08,24100.0
2012-09-11 14:55:00,76.06,76.15,76.06,76.09,23200.0,76.06,76.15,76.06,76.09,23200.0
2012-09-11 15:00:00,76.11,76.16,76.0,76.04,16600.0,76.11,76.16,76.0,76.04,16600.0
2012-09-11 15:05:00,76.05,76.27,76.03,76.12,29700.0,76.05,76.27,76.03,76.12,29700.0
2012-09-11 15:10:00,76.1,76.25,76.1,76.12,14000.0,76.1,76.25,76.1,76.12,14000.0
2012-09-11 15:15:00,76.1,76.13,76.0,76.04,21800.0,76.1,76.13,76.0,76.04,21800.0
2012-09-11 15:20:00,76.0,76.09,75.95,76.0,18300.0,76.0,76.09,75.95,76.0,18300.0
2012-09-11 15:25:00,76.01,76.03,75.9,75.95,14400.0,76.01,76.03,75.9,75.95,14400.0
2012-09-11 15:30:00,75.96,76.16,75.96,76.11,46300.0,75.96,76.16,75.96,76.11,46300.0
2012-09-11 15:35:00,76.12,76.17,76.02,76.11,44700.0,76.12,76.17,76.02,76.11,44700.0
2012-09-11 15:40:00,76.11,76.24,76.07,76.23,57600.0,76.11,76.24,76.07,76.23,57600.0
2012-09-11 15:45:00,76.21,76.43,76.15,76.2,57600.0,76.21,76.43,76.15,76.2,57600.0
2012-09-11 15:50:00,76.26,76.47,76.26,76.46,73600.0,76.26,76.47,76.26,76.46,73600.0
2012-09-11 15:55:00,76.45,76.55,76.42,76.49,80700.0,76.45,76.55,76.42,76.49,80700.0
2012-09-12 09:30:00,76.44,76.86,76.43,76.56,112100.0,76.44,76.86,76.43,76.56,112100.0
2012-09-12 09:35:00,76.53,76.77,76.44,76.77,103900.0,76.53,76.77,76.44,76.77,103900.0
2012-09-12 09:40:00,76.84,77.32,76.72,77.14,85500.0,76.84,77.32,76.72,77.14,85500.0
2012-09-12 09:45:00,77.14,77.25,76.82,77.02,88700.0,77.14,77.25,76.82,77.02,88700.0
2012-09-12 09:50:00,77.01,77.2,76.9,76.94,16200.0,77.01,77.2,76.9,76.94,16200.0
2012-09-12 09:55:00,76.89,76.92,76.85,76.86,20100.0,76.89,76.92,76.85,76.86,20100.0
2012-09-12 10:00:00,76.89,76.95,76.56,76.8,28400.0,76.89,76.95,76.56,76.8,28400.0
2012-09-12 10:05:00,76.77,76.92,76.7,76.83,63500.0,76.77,76.92,76.7,76.83,63500.0
2012-09-12 10:10:00,76.87,76.9,76.58,76.78,17200.0,76.87,76.9,76.58,76.78,17200.0
2012-09-12 10:15:00,76.79,76.82,76.43,76.52,18700.0,76.79,76.82,76.43,76.52,18700.0
2012-09-12 10:20:00,76.57,76.62,76.45,76.45,12400.0,76.57,76.62,76.45,76.45,12400.0
2012-09-12 10:25:00,76.53,76.53,76.21,76.22,21200.0,76.53,76.53,76.21,76.22,21200.0
2012-09-12 10:30:00,76.21,76.25,76.03,76.18,21400.0,76.21,76.25,76.03,76.18,21400.0
2012-09-12 10:35:00,76.25,76.47,76.16,76.17,23000.0,76.25,76.47,76.16,76.17,23000.0
2012-09-12 10:40:00,76.24,76.24,75.88,76.0,33800.0,76.24,76.24,75.88,76.0,33800.0
2012-09-12 10:45:00,76.01,76.01,75.82,75.99,19000.0,76.01,76.01,75.82,75.99,19000.0
2012-09-12 10:50:00,76.04,76.15,76.01,76.03,10000.0,76.04,76.15,76.01,76.03,10000.0
2012-09-12 10:55:00,76.1,76.15,75.9,75.99,22900.0,76.1,76.15,75.9,75.99,22900.0
2012-09-12 11:00:00,76.06,76.14,76.0,76.06,7400.0,76.06,76.14,76.0,76.06,7400.0
2012-09-12 11:05:00,76.12,76.16,76.06,76.13,16400.0,76.12,76.16,76.06,76.13,16400.0
2012-09-12 11:10:00,76.16,76.2,75.91,75.95,25400.0,76.16,76.2,75.91,75.95,25400.0
2012-09-12 11:15:00,75.93,75.95,75.9,75.9,1100.0,75.93,75.95,75.9,75.9,1100.0
2012-09-12 11:20:00,75.96,76.05,75.88,76.02,13000.0,75.96,76.05,75.88,76.02,13000.0
2012-09-12 11:25:00,76.02,76.07,75.92,76.02,8600.0,76.02,76.07,75.92,76.02,8600.0
2012-09-12 11:30:00,76.02,76.4,76.0,76.39,40600.0,76.02,76.4,76.0,76.39,40600.0
2012-09-12 11:35:00,76.37,76.4,76.3,76.3,12800.0,76.37,76.4,76.3,76.3,12800.0
2012-09-12 11:40:00,76.28,76.4,76.2,76.32,14500.0,76.28,76.4,76.2,76.32,14500.0
2012-09-12 11:45:00,76.39,76.49,76.35,76.48,15500.0,76.39,76.49,76.35,76.48,15500.0
2012-09-12 11:50:00,76.45,76.51,76.39,76.41,14400.0,76.45,76.51,76.39,76.41,14400.0
2012-09-12 11:55:00,76.42,76.48,76.4,76.42,11800.0,76.42,76.48,76.4,76.42,11800.0
2012-09-12 12:00:00,76.45,76.51,76.35,76.47,23800.0,76.45,76.51,76.35,76.47,23800.0
2012-09-12 12:05:00,76.44,76.55,76.37,76.5,8500.0,76.44,76.55,76.37,76.5,8500.0
2012-09-12 12:10:00,76.51,76.54,76.39,76.46,11100.0,76.51,76.54,76.39,76.46,11100.0
2012-09-12 12:15:00,76.45,76.58,76.45,76.56,10900.0,76.45,76.58,76.45,76.56,10900.0
2012-09-12 12:20:00,76.56,76.56,76.39,76.39,21600.0,76.56,76.56,76.39,76.39,21600.0
2012-09-12 12:25:00,76.42,76.56,76.42,76.52,1900.0,76.42,76.56,76.42,76.52,1900.0
2012-09-12 12:30:00,76.53,76.59,76.52,76.54,6200.0,76.53,76.59,76.52,76.54,6200.0
2012-09-12 12:35:00,76.58,76.59,76.43,76.53,7600.0,76.58,76.59,76.43,76.53,7600.0
2012-09-12 12:40:00,76.53,76.56,76.45,76.52,3700.0,76.53,76.56,76.45,76.52,3700.0
2012-09-12 12:45:00,76.48,76.52,76.45,76.48,7200.0,76.48,76.52,76.45,76.48,7200.0
2012-09-12 12:50:00,76.45,76.54,76.45,76.51,6800.0,76.45,76.54,76.45,76.51,6800.0
2012-09-12 12:55:00,76.57,76.63,76.48,76.48,8500.0,76.57,76.63,76.48,76.48,8500.0
2012-09-12 13:00:00,76.47,76.59,76.47,76.49,10200.0,76.47,76.59,76.47,76.49,10200.0
2012-09-12 13:05:00,76.53,76.59,76.48,76.5,6700.0,76.53,76.59,76.48,76.5,6700.0
2012-09-12 13:10:00,76.45,76.54,76.45,76.51,7200.0,76.45,76.54,76.45,76.51,7200.0
2012-09-12 13:15:00,76.48,76.51,76.38,76.47,4300.0,76.48,76.51,76.38,76.47,4300.0
2012-09-12 13:20:00,76.47,76.56,76.38,76.47,4600.0,76.47,76.56,76.38,76.47,4600.0
2012-09-12 13:25:00,76.42,76.47,76.32,76.38,7700.0,76.42,76.47,76.32,76.38,7700.0
2012-09-12 13:30:00,76.41,76.48,76.38,76.45,6600.0,76.41,76.48,76.38,76.45,6600.0
2012-09-12 13:35:00,76.41,76.49,76.37,76.43,8100.0,76.41,76.49,76.37,76.43,8100.0
2012-09-12 13:40:00,76.46,76.51,76.43,76.44,7200.0,76.46,76.51,76.43,76.44,7200.0
2012-09-12 13:45:00,76.43,76.5,76.39,76.46,5800.0,76.43,76.5,76.39,76.46,5800.0
2012-09-12 13:50:00,76.48,76.53,76.42,76.46,13100.0,76.48,76.53,76.42,76.46,13100.0
2012-09-12 13:55:00,76.46,76.6,76.43,76.56,15400.0,76.46,76.6,76.43,76.56,15400.0
2012-09-12 14:00:00,76.57,76.69,76.45,76.69,14600.0,76.57,76.69,76.45,76.69,14600.0
2012-09-12 14:05:00,76.69,76.8,76.66,76.75,18500.0,76.69,76.8,76.66,76.75,18500.0
2012-09-12 14:10:00,76.78,77.02,76.76,76.98,25900.0,76.78,77.02,76.76,76.98,25900.0
2012-09-12 14:15:00,76.99,77.13,76.92,76.92,17000.0,76.99,77.13,76.92,76.92,17000.0
2012-09-12 14:20:00,76.9,76.93,76.76,76.93,24300.0,76.9,76.93,76.76,76.93,24300.0
2012-09-12 14:25:00,76.93,77.07,76.88,76.89,20000.0,76.93,77.07,76.88,76.89,20000.0
2012-09-12 14:30:00,76.88,77.02,76.82,76.96,14000.0,76.88,77.02,76.82,76.96,14000.0
2012-09-12 14:35:00,76.94,76.94,76.57,76.58,16100.0,76.94,76.94,76.57,76.58,16100.0
2012-09-12 14:40:00,76.57,76.69,76.48,76.65,15400.0,76.57,76.69,76.48,76.65,15400.0
2012-09-12 14:45:00,76.66,76.76,76.51,76.59,12200.0,76.66,76.76,76.51,76.59,12200.0
2012-09-12 14:50:00,76.59,76.81,76.58,76.79,14000.0,76.59,76.81,76.58,76.79,14000.0
2012-09-12 14:55:00,76.8,76.85,76.63,76.65,18200.0,76.8,76.85,76.63,76.65,18200.0
2012-09-12 15:00:00,76.67,76.76,76.52,76.56,23700.0,76.67,76.76,76.52,76.56,23700.0
2012-09-12 15:05:00,76.57,76.7,76.53,76.6,15900.0,76.57,76.7,76.53,76.6,15900.0
2012-09-12 15:10:00,76.57,76.58,76.41,76.47,18400.0,76.57,76.58,76.41,76.47,18400.0
2012-09-12 15:15:00,76.48,76.52,76.4,76.43,21700.0,76.48,76.52,76.4,76.43,21700.0
2012-09-12 15:20:00,76.42,76.52,76.39,76.46,28900.0,76.42,76.52,76.39,76.46,28900.0
2012-09-12 15:25:00,76.49,76.53,76.4,76.49,20700.0,76.49,76.53,76.4,76.49,20700.0
2012-09-12 15:30:00,76.49,76.66,76.48,76.65,28400.0,76.49,76.66,76.48,76.65,28400.0
2012-09-12 15:35:00,76.65,76.85,76.61,76.76,31000.0,76.65,76.85,76.61,76.76,31000.0
2012-09-12 15:40:00,76.77,76.86,76.69,76.71,25600.0,76.77,76.86,76.69,76.71,25600.0
2012-09-12 15:45:00,76.7,76.91,76.67,76.88,31100.0,76.7,76.91,76.67,76.88,31100.0
2012-09-12 15:50:00,76.86,76.98,76.74,76.93,44300.0,76.86,76.98,76.74,76.93,44300.0
2012-09-12 15:55:00,76.93,76.94,76.85,76.91,47900.0,76.93,76.94,76.85,76.91,47900.0
2012-09-13 09:30:00,77.13,77.13,76.4,76.55,24800.0,77.13,77.13,76.4,76.55,24800.0
2012-09-13 09:35:00,76.55,76.8,76.26,76.42,33900.0,76.55,76.8,76.26,76.42,33900.0
2012-09-13 09:40:00,76.42,76.94,76.42,76.86,13600.0,76.42,76.94,76.42,76.86,13600.0
2012-09-13 09:45:00,76.85,76.97,76.49,76.71,17100.0,76.85,76.97,76.49,76.71,17100.0
2012-09-13 09:50:00,76.66,76.7,76.34,76.37,13200.0,76.66,76.7,76.34,76.37,13200.0
2012-09-13 09:55:00,76.36,76.41,76.19,76.29,23100.0,76.36,76.41,76.19,76.29,23100.0
2012-09-13 10:00:00,76.24,76.54,76.22,76.5,19400.0,76.24,76.54,76.22,76.5,19400.0
2012-09-13 10:05:00,76.51,76.62,76.27,76.27,13500.0,76.51,76.62,76.27,76.27,13500.0
2012-09-13 10:10:00,76.22,76.4,76.22,76.29,17200.0,76.22,76.4,76.22,76.29,17200.0
2012-09-13 10:15:00,76.22,76.47,76.2,76.38,28600.0,76.22,76.47,76.2,76.38,28600.0
2012-09-13 10:20:00,76.45,76.54,76.34,76.43,26900.0,76.45,76.54,76.34,76.43,26900.0
2012-09-13 10:25:00,76.44,76.44,76.14,76.14,13700.0,76.44,76.44,76.14,76.14,13700.0
2012-09-13 10:30:00,76.14,76.3,76.09,76.29,38800.0,76.14,76.3,76.09,76.29,38800.0
2012-09-13 10:35:00,76.26,76.31,76.1,76.1,24300.0,76.26,76.31,76.1,76.1,24300.0
2012-09-13 10:40:00,76.09,76.18,76.03,76.13,14500.0,76.09,76.18,76.03,76.13,14500.0
2012-09-13 10:45:00,76.17,76.2,76.08,76.08,15800.0,76.17,76.2,76.08,76.08,15800.0
2012-09-13 10:50:00,76.15,76.16,76.03,76.06,6800.0,76.15,76.16,76.03,76.06,6800.0
2012-09-13 10:55:00,76.05,76.16,76.05,76.16,23100.0,76.05,76.16,76.05,76.16,23100.0
2012-09-13 11:00:00,76.16,76.42,76.14,76.27,23200.0,76.16,76.42,76.14,76.27,23200.0
2012-09-13 11:05:00,76.35,76.35,76.21,76.29,13100.0,76.35,76.35,76.21,76.29,13100.0
2012-09-13 11:10:00,76.31,76.37,76.29,76.32,9800.0,76.31,76.37,76.29,76.32,9800.0
2012-09-13 11:15:00,76.35,76.43,76.27,76.37,9100.0,76.35,76.43,76.27,76.37,9100.0
2012-09-13 11:20:00,76.37,76.37,76.2,76.26,6000.0,76.37,76.37,76.2,76.26,6000.0
2012-09-13 11:25:00,76.24,76.37,76.24,76.3,4500.0,76.24,76.37,76.24,76.3,4500.0
2012-09-13 11:30:00,76.3,76.39,76.22,76.23,5200.0,76.3,76.39,76.22,76.23,5200.0
2012-09-13 11:35:00,76.23,76.39,76.11,76.35,15100.0,76.23,76.39,76.11,76.35,15100.0
2012-09-13 11:40:00,76.39,76.44,76.35,76.44,8200.0,76.39,76.44,76.35,76.44,8200.0
2012-09-13 11:45:00,76.48,76.5,76.31,76.31,3600.0,76.48,76.5,76.31,76.31,3600.0
2012-09-13 11:50:00,76.33,76.38,76.15,76.15,7400.0,76.33,76.38,76.15,76.15,7400.0
2012-09-13 11:55:00,76.21,76.28,76.16,76.28,8500.0,76.21,76.28,76.16,76.28,8500.0
2012-09-13 12:00:00,76.27,76.31,76.16,76.23,28600.0,76.27,76.31,76.16,76.23,28600.0
2012-09-13 12:05:00,76.24,76.29,76.2,76.26,3900.0,76.24,76.29,76.2,76.26,3900.0
2012-09-13 12:10:00,76.28,76.34,76.2,76.2,6100.0,76.28,76.34,76.2,76.2,6100.0
2012-09-13 12:15:00,76.2,76.37,76.17,76.34,13400.0,76.2,76.37,76.17,76.34,13400.0
2012-09-13 12:20:00,76.31,76.45,76.26,76.32,6800.0,76.31,76.45,76.26,76.32,6800.0
2012-09-13 12:25:00,76.29,76.33,76.22,76.23,5600.0,76.29,76.33,76.22,76.23,5600.0
2012-09-13 12:30:00,76.24,77.0,76.19,76.66,43000.0,76.24,77.0,76.19,76.66,43000.0
2012-09-13 12:35:00,76.69,76.98,76.5,76.98,33000.0,76.69,76.98,76.5,76.98,33000.0
2012-09-13 12:40:00,76.98,77.24,76.84,77.12,30300.0,76.98,77.24,76.84,77.12,30300.0
2012-09-13 12:45:00,77.02,77.2,76.92,77.06,13900.0,77.02,77.2,76.92,77.06,13900.0
2012-09-13 12:50:00,77.02,77.08,76.84,76.88,20900.0,77.02,77.08,76.84,76.88,20900.0
2012-09-13 12:55:00,76.89,76.97,76.81,76.9,23700.0,76.89,76.97,76.81,76.9,23700.0
2012-09-13 13:00:00,76.91,77.11,76.83,77.11,25200.0,76.91,77.11,76.83,77.11,25200.0
2012-09-13 13:05:00,77.1,77.17,76.94,77.07,21500.0,77.1,77.17,76.94,77.07,21500.0
2012-09-13 13:10:00,77.15,77.19,77.01,77.18,17500.0,77.15,77.19,77.01,77.18,17500.0
2012-09-13 13:15:00,77.13,77.23,77.09,77.15,9400.0,77.13,77.23,77.09,77.15,9400.0
2012-09-13 13:20:00,77.11,77.33,77.11,77.26,9600.0,77.11,77.33,77.11,77.26,9600.0
2012-09-13 13:25:00,77.27,77.59,77.27,77.57,17200.0,77.27,77.59,77.27,77.57,17200.0
2012-09-13 13:30:00,77.59,77.79,77.56,77.79,25600.0,77.59,77.79,77.56,77.79,25600.0
2012-09-13 13:35:00,77.79,77.9,77.75,77.84,21200.0,77.79,77.9,77.75,77.84,21200.0
2012-09-13 13:40:00,77.79,77.9,77.76,77.9,19600.0,77.79,77.9,77.76,77.9,19600.0
2012-09-13 13:45:00,77.9,78.23,77.88,78.18,55900.0,77.9,78.23,77.88,78.18,55900.0
2012-09-13 13:50:00,78.15,78.22,77.76,77.78,25300.0,78.15,78.22,77.76,77.78,25300.0
2012-09-13 13:55:00,77.76,77.77,77.54,77.55,25900.0,77.76,77.77,77.54,77.55,25900.0
2012-09-13 14:00:00,77.53,77.6,77.31,77.4,62300.0,77.53,77.6,77.31,77.4,62300.0
2012-09-13 14:05:00,77.42,77.51,77.34,77.41,32600.0,77.42,77.51,77.34,77.41,32600.0
2012-09-13 14:10:00,77.41,77.61,77.36,77.53,29700.0,77.41,77.61,77.36,77.53,29700.0
2012-09-13 14:15:00,77.52,77.55,77.38,77.46,38900.0,77.52,77.55,77.38,77.46,38900.0
2012-09-13 14:20:00,77.45,77.55,77.38,77.5,32800.0,77.45,77.55,77.38,77.5,32800.0
2012-09-13 14:25:00,77.49,77.6,77.42,77.51,40500.0,77.49,77.6,77.42,77.51,40500.0
2012-09-13 14:30:00,77.45,77.5,77.38,77.39,22800.0,77.45,77.5,77.38,77.39,22800.0
2012-09-13 14:35:00,77.44,77.46,77.32,77.34,30800.0,77.44,77.46,77.32,77.34,30800.0
2012-09-13 14:40:00,77.37,77.46,77.21,77.42,23500.0,77.37,77.46,77.21,77.42,23500.0
2012-09-13 14:45:00,77.4,77.49,77.37,77.45,41000.0,77.4,77.49,77.37,77.45,41000.0
2012-09-13 14:50:00,77.42,77.47,77.38,77.45,15400.0,77.42,77.47,77.38,77.45,15400.0
2012-09-13 14:55:00,77.46,77.55,77.39,77.55,21700.0,77.46,77.55,77.39,77.55,21700.0
2012-09-13 15:00:00,77.52,77.63,77.38,77.51,40900.0,77.52,77.63,77.38,77.51,40900.0
2012-09-13 15:05:00,77.45,77.52,77.41,77.49,14000.0,77.45,77.52,77.41,77.49,14000.0
2012-09-13 15:10:00,77.46,77.59,77.45,77.49,13100.0,77.46,77.59,77.45,77.49,13100.0
2012-09-13 15:15:00,77.46,77.47,77.16,77.22,34300.0,77.46,77.47,77.16,77.22,34300.0
2012-09-13 15:20:00,77.16,77.33,77.14,77.28,28600.0,77.16,77.33,77.14,77.28,28600.0
2012-09-13 15:25:00,77.28,77.29,77.08,77.11,38100.0,77.28,77.29,77.08,77.11,38100.0
2012-09-13 15:30:00,77.11,77.15,77.03,77.1,35200.0,77.11,77.15,77.03,77.1,35200.0
2012-09-13 15:35:00,77.07,77.39,77.07,77.36,49700.0,77.07,77.39,77.07,77.36,49700.0
2012-09-13 15:40:00,77.35,77.41,77.31,77.33,27000.0,77.35,77.41,77.31,77.33,27000.0
2012-09-13 15:45:00,77.28,77.34,77.19,77.25,32900.0,77.28,77.34,77.19,77.25,32900.0
2012-09-13 15:50:00,77.22,77.35,77.17,77.2,53000.0,77.22,77.35,77.17,77.2,53000.0
2012-09-13 15:55:00,77.16,77.21,77.09,77.17,60300.0,77.16,77.21,77.09,77.17,60300.0
2012-09-14 09:30:00,77.37,78.25,77.3,78.1,67000.0,77.37,78.25,77.3,78.1,67000.0
2012-09-14 09:35:00,78.15,78.17,77.55,77.91,59100.0,78.15,78.17,77.55,77.91,59100.0
2012-09-14 09:40:00,77.94,77.98,77.79,77.96,16700.0,77.94,77.98,77.79,77.96,16700.0
2012-09-14 09:45:00,77.92,78.06,77.9,78.0,30400.0,77.92,78.06,77.9,78.0,30400.0
2012-09-14 09:50:00,78.0,78.07,77.84,78.01,37100.0,78.0,78.07,77.84,78.01,37100.0
2012-09-14 09:55:00,77.98,78.09,77.92,78.06,29300.0,77.98,78.09,77.92,78.06,29300.0
2012-09-14 10:00:00,78.05,78.18,78.0,78.18,35200.0,78.05,78.18,78.0,78.18,35200.0
2012-09-14 10:05:00,78.2,78.67,78.15,78.55,96100.0,78.2,78.67,78.15,78.55,96100.0
2012-09-14 10:10:00,78.6,78.91,78.54,78.84,64800.0,78.6,78.91,78.54,78.84,64800.0
2012-09-14 10:15:00,78.83,78.97,78.78,78.87,33300.0,78.83,78.97,78.78,78.87,33300.0
2012-09-14 10:20:00,78.87,78.95,78.64,78.69,52000.0,78.87,78.95,78.64,78.69,52000.0
2012-09-14 10:25:00,78.7,78.83,78.51,78.54,21800.0,78.7,78.83,78.51,78.54,21800.0
2012-09-14 10:30:00,78.6,78.6,78.29,78.36,28900.0,78.6,78.6,78.29,78.36,28900.0
2012-09-14 10:35:00,78.34,78.48,78.3,78.42,25300.0,78.34,78.48,78.3,78.42,25300.0
2012-09-14 10:40:00,78.37,78.46,78.23,78.28,21900.0,78.37,78.46,78.23,78.28,21900.0
2012-09-14 10:45:00,78.27,78.53,78.23,78.42,12500.0,78.27,78.53,78.23,78.42,12500.0
2012-09-14 10:50:00,78.46,78.48,78.22,78.41,18700.0,78.46,78.48,78.22,78.41,18700.0
2012-09-14 10:55:00,78.43,78.45,78.32,78.36,26400.0,78.43,78.45,78.32,78.36,26400.0
2012-09-14 11:00:00,78.33,78.64,78.32,78.62,42600.0,78.33,78.64,78.32,78.62,42600.0
2012-09-14 11:05:00,78.58,78.63,78.44,78.52,24700.0,78.58,78.63,78.44,78.52,24700.0
2012-09-14 11:10:00,78.56,78.58,78.42,78.42,12000.0,78.56,78.58,78.42,78.42,12000.0
2012-09-14 11:15:00,78.46,78.49,78.29,78.29,15700.0,78.46,78.49,78.29,78.29,15700.0
2012-09-14 11:20:00,78.31,78.52,78.3,78.37,23300.0,78.31,78.52,78.3,78.37,23300.0
2012-09-14 11:25:00,78.37,78.47,78.33,78.39,14000.0,78.37,78.47,78.33,78.39,14000.0
2012-09-14 11:30:00,78.36,78.38,78.21,78.34,14100.0,78.36,78.38,78.21,78.34,14100.0
2012-09-14 11:35:00,78.32,78.38,78.27,78.31,10300.0,78.32,78.38,78.27,78.31,10300.0
2012-09-14 11:40:00,78.32,78.39,78.24,78.39,15400.0,78.32,78.39,78.24,78.39,15400.0
2012-09-14 11:45:00,78.38,78.47,78.38,78.4,14700.0,78.38,78.47,78.38,78.4,14700.0
2012-09-14 11:50:00,78.4,78.42,78.28,78.4,13100.0,78.4,78.42,78.28,78.4,13100.0
2012-09-14 11:55:00,78.36,78.38,78.13,78.28,40000.0,78.36,78.38,78.13,78.28,40000.0
2012-09-14 12:00:00,78.27,78.46,78.22,78.4,15100.0,78.27,78.46,78.22,78.4,15100.0
2012-09-14 12:05:00,78.44,78.46,78.35,78.45,6100.0,78.44,78.46,78.35,78.45,6100.0
2012-09-14 12:10:00,78.44,78.52,78.41,78.51,8000.0,78.44,78.52,78.41,78.51,8000.0
2012-09-14 12:15:00,78.49,78.6,78.49,78.51,8500.0,78.49,78.6,78.49,78.51,8500.0
2012-09-14 12:20:00,78.52,78.57,78.42,78.52,8100.0,78.52,78.57,78.42,78.52,8100.0
2012-09-14 12:25:00,78.51,78.51,78.34,78.41,10700.0,78.51,78.51,78.34,78.41,10700.0
2012-09-14 12:30:00,78.44,78.49,78.39,78.44,3300.0,78.44,78.49,78.39,78.44,3300.0
2012-09-14 12:35:00,78.44,78.47,78.41,78.45,3500.0,78.44,78.47,78.41,78.45,3500.0
2012-09-14 12:40:00,78.47,78.69,78.47,78.66,24700.0,78.47,78.69,78.47,78.66,24700.0
2012-09-14 12:45:00,78.66,78.66,78.52,78.59,9500.0,78.66,78.66,78.52,78.59,9500.0
2012-09-14 12:50:00,78.61,78.66,78.55,78.65,6500.0,78.61,78.66,78.55,78.65,6500.0
2012-09-14 12:55:00,78.67,78.67,78.41,78.41,9400.0,78.67,78.67,78.41,78.41,9400.0
2012-09-14 13:00:00,78.45,78.55,78.41,78.5,7800.0,78.45,78.55,78.41,78.5,7800.0
2012-09-14 13:05:00,78.5,78.51,78.42,78.45,4600.0,78.5,78.51,78.42,78.45,4600.0
2012-09-14 13:10:00,78.44,78.52,78.44,78.47,5400.0,78.44,78.52,78.44,78.47,5400.0
2012-09-14 13:15:00,78.44,78.48,78.38,78.4,18500.0,78.44,78.48,78.38,78.4,18500.0
2012-09-14 13:20:00,78.39,78.39,78.19,78.22,11500.0,78.39,78.39,78.19,78.22,11500.0
2012-09-14 13:25:00,78.22,78.25,78.13,78.23,9700.0,78.22,78.25,78.13,78.23,9700.0
2012-09-14 13:30:00,78.25,78.33,78.25,78.3,8600.0,78.25,78.33,78.25,78.3,8600.0
2012-09-14 13:35:00,78.27,78.29,78.19,78.2,9400.0,78.27,78.29,78.19,78.2,9400.0
2012-09-14 13:40:00,78.17,78.26,78.15,78.2,7700.0,78.17,78.26,78.15,78.2,7700.0
2012-09-14 13:45:00,78.2,78.33,78.15,78.3,13300.0,78.2,78.33,78.15,78.3,13300.0
2012-09-14 13:50:00,78.31,78.42,78.31,78.37,11700.0,78.31,78.42,78.31,78.37,11700.0
2012-09-14 13:55:00,78.42,78.45,78.23,78.39,33100.0,78.42,78.45,78.23,78.39,33100.0
2012-09-14 14:00:00,78.38,78.39,78.31,78.36,6700.0,78.38,78.39,78.31,78.36,6700.0
2012-09-14 14:05:00,78.35,78.41,78.33,78.39,23300.0,78.35,78.41,78.33,78.39,23300.0
2012-09-14 14:10:00,78.4,78.42,78.32,78.4,15900.0,78.4,78.42,78.32,78.4,15900.0
2012-09-14 14:15:00,78.4,78.41,78.34,78.37,8100.0,78.4,78.41,78.34,78.37,8100.0
2012-09-14 14:20:00,78.36,78.42,78.36,78.36,12800.0,78.36,78.42,78.36,78.36,12800.0
2012-09-14 14:25:00,78.39,78.4,78.33,78.38,9600.0,78.39,78.4,78.33,78.38,9600.0
2012-09-14 14:30:00,78.36,78.48,78.32,78.39,21900.0,78.36,78.48,78.32,78.39,21900.0
2012-09-14 14:35:00,78.36,78.48,78.35,78.37,10700.0,78.36,78.48,78.35,78.37,10700.0
2012-09-14 14:40:00,78.38,78.43,78.37,78.4,5500.0,78.38,78.43,78.37,78.4,5500.0
2012-09-14 14:45:00,78.4,78.45,78.39,78.41,6400.0,78.4,78.45,78.39,78.41,6400.0
2012-09-14 14:50:00,78.43,78.44,78.35,78.44,14600.0,78.43,78.44,78.35,78.44,14600.0
2012-09-14 14:55:00,78.4,78.49,78.39,78.42,13900.0,78.4,78.49,78.39,78.42,13900.0
2012-09-14 15:00:00,78.46,78.46,78.35,78.36,18200.0,78.46,78.46,78.35,78.36,18200.0
2012-09-14 15:05:00,78.36,78.42,78.34,78.35,18700.0,78.36,78.42,78.34,78.35,18700.0
2012-09-14 15:10:00,78.38,78.45,78.34,78.36,15800.0,78.38,78.45,78.34,78.36,15800.0
2012-09-14 15:15:00,78.35,78.37,78.03,78.17,33700.0,78.35,78.37,78.03,78.17,33700.0
2012-09-14 15:20:00,78.13,78.24,78.0,78.01,20300.0,78.13,78.24,78.0,78.01,20300.0
2012-09-14 15:25:00,78.01,78.3,78.0,78.16,24100.0,78.01,78.3,78.0,78.16,24100.0
2012-09-14 15:30:00,78.11,78.17,78.01,78.17,22900.0,78.11,78.17,78.01,78.17,22900.0
2012-09-14 15:35:00,78.19,78.3,78.01,78.04,24500.0,78.19,78.3,78.01,78.04,24500.0
2012-09-14 15:40:00,78.03,78.12,78.0,78.06,17300.0,78.03,78.12,78.0,78.06,17300.0
2012-09-14 15:45:00,78.04,78.14,77.99,78.0,42100.0,78.04,78.14,77.99,78.0,42100.0
2012-09-14 15:50:00,77.95,78.08,77.85,78.02,41500.0,77.95,78.08,77.85,78.02,41500.0
2012-09-14 15:55:00,78.01,78.03,77.93,77.99,82400.0,78.01,78.03,77.93,77.99,82400.0
2012-09-17 09:30:00,77.79,77.95,77.05,77.11,90900.0,77.79,77.95,77.05,77.11,90900.0
2012-09-17 09:35:00,77.15,77.19,77.05,77.15,18500.0,77.15,77.19,77.05,77.15,18500.0
2012-09-17 09:40:00,77.19,77.2,77.09,77.14,20600.0,77.19,77.2,77.09,77.14,20600.0
2012-09-17 09:45:00,77.14,77.14,76.84,76.87,40200.0,77.14,77.14,76.84,76.87,40200.0
2012-09-17 09:50:00,76.87,77.41,76.85,77.25,31700.0,76.87,77.41,76.85,77.25,31700.0
2012-09-17 09:55:00,77.25,77.5,77.25,77.48,16600.0,77.25,77.5,77.25,77.48,16600.0
2012-09-17 10:00:00,77.5,77.74,77.5,77.69,34700.0,77.5,77.74,77.5,77.69,34700.0
2012-09-17 10:05:00,77.72,77.75,77.56,77.56,15600.0,77.72,77.75,77.56,77.56,15600.0
2012-09-17 10:10:00,77.55,77.65,77.45,77.65,38500.0,77.55,77.65,77.45,77.65,38500.0
2012-09-17 10:15:00,77.65,77.7,77.47,77.47,8300.0,77.65,77.7,77.47,77.47,8300.0
2012-09-17 10:20:00,77.51,77.59,77.33,77.5,11400.0,77.51,77.59,77.33,77.5,11400.0
2012-09-17 10:25:00,77.49,77.7,77.49,77.69,15700.0,77.49,77.7,77.49,77.69,15700.0
2012-09-17 10:30:00,77.66,77.75,77.64,77.66,7100.0,77.66,77.75,77.64,77.66,7100.0
2012-09-17 10:35:00,77.69,77.7,77.25,77.3,16600.0,77.69,77.7,77.25,77.3,16600.0
2012-09-17 10:40:00,77.27,77.34,77.27,77.29,7200.0,77.27,77.34,77.27,77.29,7200.0
2012-09-17 10:45:00,77.29,77.34,77.27,77.32,3500.0,77.29,77.34,77.27,77.32,3500.0
2012-09-17 10:50:00,77.31,77.39,77.08,77.24,16800.0,77.31,77.39,77.08,77.24,16800.0
2012-09-17 10:55:00,77.3,77.51,77.28,77.46,10600.0,77.3,77.51,77.28,77.46,10600.0
2012-09-17 11:00:00,77.47,77.5,77.38,77.38,7800.0,77.47,77.5,77.38,77.38,7800.0
2012-09-17 11:05:00,77.43,77.43,77.34,77.35,12300.0,77.43,77.43,77.34,77.35,12300.0
2012-09-17 11:10:00,77.36,77.49,77.36,77.45,8400.0,77.36,77.49,77.36,77.45,8400.0
2012-09-17 11:15:00,77.44,77.54,77.33,77.5,12600.0,77.44,77.54,77.33,77.5,12600.0
2012-09-17 11:20:00,77.51,77.54,77.35,77.35,5400.0,77.51,77.54,77.35,77.35,5400.0
2012-09-17 11:25:00,77.37,77.48,77.26,77.26,36600.0,77.37,77.48,77.26,77.26,36600.0
2012-09-17 11:30:00,77.29,77.39,77.27,77.36,4900.0,77.29,77.39,77.27,77.36,4900.0
2012-09-17 11:35:00,77.36,77.36,77.22,77.26,5900.0,77.36,77.36,77.22,77.26,5900.0
2012-09-17 11:40:00,77.29,77.34,77.27,77.3,18900.0,77.29,77.34,77.27,77.3,18900.0
2012-09-17 11:45:00,77.32,77.33,77.22,77.28,14100.0,77.32,77.33,77.22,77.28,14100.0
2012-09-17 11:50:00,77.3,77.33,77.26,77.27,12000.0,77.3,77.33,77.26,77.27,12000.0
2012-09-17 11:55:00,77.29,77.29,77.18,77.25,6400.0,77.29,77.29,77.18,77.25,6400.0
2012-09-17 12:00:00,77.25,77.29,77.23,77.27,2900.0,77.25,77.29,77.23,77.27,2900.0
2012-09-17 12:05:00,77.27,77.36,77.25,77.36,3000.0,77.27,77.36,77.25,77.36,3000.0
2012-09-17 12:10:00,77.32,77.38,77.32,77.34,5600.0,77.32,77.38,77.32,77.34,5600.0
2012-09-17 12:15:00,77.33,77.35,77.14,77.2,16300.0,77.33,77.35,77.14,77.2,16300.0
2012-09-17 12:20:00,77.25,77.28,77.12,77.23,24400.0,77.25,77.28,77.12,77.23,24400.0
2012-09-17 12:25:00,77.23,77.23,77.12,77.22,5500.0,77.23,77.23,77.12,77.22,5500.0
2012-09-17 12:30:00,77.2,77.2,77.15,77.15,3600.0,77.2,77.2,77.15,77.15,3600.0
2012-09-17 12:35:00,77.15,77.23,77.15,77.22,5000.0,77.15,77.23,77.15,77.22,5000.0
2012-09-17 12:40:00,77.19,77.22,77.15,77.19,9100.0,77.19,77.22,77.15,77.19,9100.0
2012-09-17 12:45:00,77.18,77.23,77.17,77.23,4700.0,77.18,77.23,77.17,77.23,4700.0
2012-09-17 12:50:00,77.23,77.23,77.11,77.13,5000.0,77.23,77.23,77.11,77.13,5000.0
2012-09-17 12:55:00,77.14,77.15,76.85,76.86,48500.0,77.14,77.15,76.85,76.86,48500.0
2012-09-17 13:00:00,76.88,76.97,76.88,76.95,9900.0,76.88,76.97,76.88,76.95,9900.0
2012-09-17 13:05:00,76.94,76.97,76.9,76.92,9800.0,76.94,76.97,76.9,76.92,9800.0
2012-09-17 13:10:00,76.94,77.01,76.92,76.98,11400.0,76.94,77.01,76.92,76.98,11400.0
2012-09-17 13:15:00,77.0,77.02,76.92,76.92,6700.0,77.0,77.02,76.92,76.92,6700.0
2012-09-17 13:20:00,76.93,76.98,76.92,76.93,4200.0,76.93,76.98,76.92,76.93,4200.0
2012-09-17 13:25:00,76.95,76.95,76.85,76.88,25700.0,76.95,76.95,76.85,76.88,25700.0
2012-09-17 13:30:00,76.87,76.91,76.8,76.81,21200.0,76.87,76.91,76.8,76.81,21200.0
2012-09-17 13:35:00,76.83,76.84,76.75,76.78,15900.0,76.83,76.84,76.75,76.78,15900.0
2012-09-17 13:40:00,76.78,76.81,76.68,76.69,30200.0,76.78,76.81,76.68,76.69,30200.0
2012-09-17 13:45:00,76.69,76.72,76.56,76.59,49800.0,76.69,76.72,76.56,76.59,49800.0
2012-09-17 13:50:00,76.58,76.62,76.55,76.58,19600.0,76.58,76.62,76.55,76.58,19600.0
2012-09-17 13:55:00,76.58,76.64,76.55,76.57,24100.0,76.58,76.64,76.55,76.57,24100.0
2012-09-17 14:00:00,76.57,76.64,76.55,76.59,12400.0,76.57,76.64,76.55,76.59,12400.0
2012-09-17 14:05:00,76.58,76.66,76.55,76.63,24900.0,76.58,76.66,76.55,76.63,24900.0
2012-09-17 14:10:00,76.65,76.93,76.64,76.93,29700.0,76.65,76.93,76.64,76.93,29700.0
2012-09-17 14:15:00,76.92,77.03,76.91,76.99,11100.0,76.92,77.03,76.91,76.99,11100.0
2012-09-17 14:20:00,77.03,77.04,76.95,77.01,13600.0,77.03,77.04,76.95,77.01,13600.0
2012-09-17 14:25:00,77.02,77.15,77.02,77.11,17000.0,77.02,77.15,77.02,77.11,17000.0
2012-09-17 14:30:00,77.11,77.15,76.99,77.08,9700.0,77.11,77.15,76.99,77.08,9700.0
2012-09-17 14:35:00,77.06,77.17,77.04,77.11,6300.0,77.06,77.17,77.04,77.11,6300.0
2012-09-17 14:40:00,77.1,77.18,77.04,77.14,9200.0,77.1,77.18,77.04,77.14,9200.0
2012-09-17 14:45:00,77.17,77.21,77.1,77.21,8600.0,77.17,77.21,77.1,77.21,8600.0
2012-09-17 14:50:00,77.21,77.25,77.05,77.19,11600.0,77.21,77.25,77.05,77.19,11600.0
2012-09-17 14:55:00,77.2,77.27,77.14,77.22,10300.0,77.2,77.27,77.14,77.22,10300.0
2012-09-17 15:00:00,77.2,77.37,77.2,77.37,13600.0,77.2,77.37,77.2,77.37,13600.0
2012-09-17 15:05:00,77.34,77.37,77.21,77.32,18600.0,77.34,77.37,77.21,77.32,18600.0
2012-09-17 15:10:00,77.31,77.35,77.25,77.35,18500.0,77.31,77.35,77.25,77.35,18500.0
2012-09-17 15:15:00,77.33,77.37,77.22,77.37,15000.0,77.33,77.37,77.22,77.37,15000.0
2012-09-17 15:20:00,77.34,77.4,77.27,77.35,13600.0,77.34,77.4,77.27,77.35,13600.0
2012-09-17 15:25:00,77.36,77.38,77.26,77.31,13300.0,77.36,77.38,77.26,77.31,13300.0
2012-09-17 15:30:00,77.34,77.37,77.16,77.22,20900.0,77.34,77.37,77.16,77.22,20900.0
2012-09-17 15:35:00,77.21,77.36,77.16,77.36,10500.0,77.21,77.36,77.16,77.36,10500.0
2012-09-17 15:40:00,77.35,77.38,77.28,77.29,13400.0,77.35,77.38,77.28,77.29,13400.0
2012-09-17 15:45:00,77.29,77.45,77.29,77.43,25000.0,77.29,77.45,77.29,77.43,25000.0
2012-09-17 15:50:00,77.41,77.41,77.27,77.34,23200.0,77.41,77.41,77.27,77.34,23200.0
2012-09-17 15:55:00,77.34,77.44,77.3,77.44,42000.0,77.34,77.44,77.3,77.44,42000.0
2012-09-18 09:30:00,77.1,77.22,76.55,76.84,42400.0,77.1,77.22,76.55,76.84,42400.0
2012-09-18 09:35:00,76.85,77.0,76.6,76.71,24200.0,76.85,77.0,76.6,76.71,24200.0
2012-09-18 09:40:00,76.64,76.82,76.62,76.73,23300.0,76.64,76.82,76.62,76.73,23300.0
2012-09-18 09:45:00,76.78,77.15,76.77,77.11,23300.0,76.78,77.15,76.77,77.11,23300.0
2012-09-18 09:50:00,77.08,77.17,77.0,77.01,11400.0,77.08,77.17,77.0,77.01,11400.0
2012-09-18 09:55:00,77.02,77.06,76.74,76.85,22700.0,77.02,77.06,76.74,76.85,22700.0
2012-09-18 10:00:00,76.87,77.0,76.71,76.76,19500.0,76.87,77.0,76.71,76.76,19500.0
2012-09-18 10:05:00,76.81,76.91,76.65,76.75,31800.0,76.81,76.91,76.65,76.75,31800.0
2012-09-18 10:10:00,76.76,76.92,76.65,76.86,24000.0,76.76,76.92,76.65,76.86,24000.0
2012-09-18 10:15:00,76.9,76.9,76.82,76.87,5000.0,76.9,76.9,76.82,76.87,5000.0
2012-09-18 10:20:00,76.88,76.92,76.75,76.79,10900.0,76.88,76.92,76.75,76.79,10900.0
2012-09-18 10:25:00,76.76,76.88,76.69,76.81,9800.0,76.76,76.88,76.69,76.81,9800.0
2012-09-18 10:30:00,76.82,76.86,76.73,76.76,6800.0,76.82,76.86,76.73,76.76,6800.0
2012-09-18 10:35:00,76.75,76.87,76.73,76.81,8100.0,76.75,76.87,76.73,76.81,8100.0
2012-09-18 10:40:00,76.79,76.81,76.57,76.57,10300.0,76.79,76.81,76.57,76.57,10300.0
2012-09-18 10:45:00,76.55,76.55,76.31,76.42,19800.0,76.55,76.55,76.31,76.42,19800.0
2012-09-18 10:50:00,76.39,76.4,76.07,76.17,32500.0,76.39,76.4,76.07,76.17,32500.0
2012-09-18 10:55:00,76.18,76.44,76.18,76.44,13200.0,76.18,76.44,76.18,76.44,13200.0
2012-09-18 11:00:00,76.5,76.54,76.37,76.52,9000.0,76.5,76.54,76.37,76.52,9000.0
2012-09-18 11:05:00,76.56,76.59,76.32,76.41,10700.0,76.56,76.59,76.32,76.41,10700.0
2012-09-18 11:10:00,76.42,76.45,76.33,76.39,9100.0,76.42,76.45,76.33,76.39,9100.0
2012-09-18 11:15:00,76.37,76.52,76.36,76.47,6300.0,76.37,76.52,76.36,76.47,6300.0
2012-09-18 11:20:00,76.44,76.52,76.44,76.51,7900.0,76.44,76.52,76.44,76.51,7900.0
2012-09-18 11:25:00,76.52,76.62,76.5,76.58,8300.0,76.52,76.62,76.5,76.58,8300.0
2012-09-18 11:30:00,76.55,76.57,76.33,76.35,14300.0,76.55,76.57,76.33,76.35,14300.0
2012-09-18 11:35:00,76.34,76.54,76.34,76.5,32100.0,76.34,76.54,76.34,76.5,32100.0
2012-09-18 11:40:00,76.52,76.67,76.52,76.67,6000.0,76.52,76.67,76.52,76.67,6000.0
2012-09-18 11:45:00,76.67,76.69,76.61,76.64,8400.0,76.67,76.69,76.61,76.64,8400.0
2012-09-18 11:50:00,76.61,76.66,76.6,76.65,1500.0,76.61,76.66,76.6,76.65,1500.0
2012-09-18 11:55:00,76.61,76.61,76.45,76.47,2300.0,76.61,76.61,76.45,76.47,2300.0
2012-09-18 12:00:00,76.48,76.51,76.44,76.44,4100.0,76.48,76.51,76.44,76.44,4100.0
2012-09-18 12:05:00,76.47,76.47,76.22,76.22,10200.0,76.47,76.47,76.22,76.22,10200.0
2012-09-18 12:10:00,76.23,76.23,76.04,76.05,19200.0,76.23,76.23,76.04,76.05,19200.0
2012-09-18 12:15:00,76.04,76.08,75.83,75.86,65300.0,76.04,76.08,75.83,75.86,65300.0
2012-09-18 12:20:00,75.88,75.88,75.28,75.3,189700.0,75.88,75.88,75.28,75.3,189700.0
2012-09-18 12:25:00,75.3,75.5,74.71,75.01,288400.0,75.3,75.5,74.71,75.01,288400.0
2012-09-18 12:30:00,75.0,75.02,74.09,74.16,345300.0,75.0,75.02,74.09,74.16,345300.0
2012-09-18 12:35:00,74.18,74.85,74.13,74.74,213000.0,74.18,74.85,74.13,74.74,213000.0
2012-09-18 12:40:00,74.72,75.13,74.63,74.76,123700.0,74.72,75.13,74.63,74.76,123700.0
2012-09-18 12:45:00,74.76,75.3,74.73,75.26,131000.0,74.76,75.3,74.73,75.26,131000.0
2012-09-18 12:50:00,75.29,75.29,74.65,74.75,138700.0,75.29,75.29,74.65,74.75,138700.0
2012-09-18 12:55:00,74.75,74.8,74.53,74.62,102000.0,74.75,74.8,74.53,74.62,102000.0
2012-09-18 13:00:00,74.65,75.01,74.63,74.8,64400.0,74.65,75.01,74.63,74.8,64400.0
2012-09-18 13:05:00,74.81,74.81,74.41,74.49,60700.0,74.81,74.81,74.41,74.49,60700.0
2012-09-18 13:10:00,74.49,74.76,74.44,74.7,53500.0,74.49,74.76,74.44,74.7,53500.0
2012-09-18 13:15:00,74.71,74.71,74.3,74.32,69600.0,74.71,74.71,74.3,74.32,69600.0
2012-09-18 13:20:00,74.3,74.45,74.21,74.23,80000.0,74.3,74.45,74.21,74.23,80000.0
2012-09-18 13:25:00,74.23,74.34,73.8,73.86,148900.0,74.23,74.34,73.8,73.86,148900.0
2012-09-18 13:30:00,73.85,74.1,73.57,73.61,140200.0,73.85,74.1,73.57,73.61,140200.0
2012-09-18 13:35:00,73.64,73.95,73.54,73.95,116200.0,73.64,73.95,73.54,73.95,116200.0
2012-09-18 13:40:00,73.97,74.16,73.87,73.92,112700.0,73.97,74.16,73.87,73.92,112700.0
2012-09-18 13:45:00,73.93,74.19,73.81,74.06,63600.0,73.93,74.19,73.81,74.06,63600.0
2012-09-18 13:50:00,74.03,74.15,73.76,73.85,66400.0,74.03,74.15,73.76,73.85,66400.0
2012-09-18 13:55:00,73.85,74.06,73.81,74.03,29200.0,73.85,74.06,73.81,74.03,29200.0
2012-09-18 14:00:00,74.05,74.34,74.01,74.28,67600.0,74.05,74.34,74.01,74.28,67600.0
2012-09-18 14:05:00,74.29,74.37,74.21,74.27,37700.0,74.29,74.37,74.21,74.27,37700.0
2012-09-18 14:10:00,74.25,74.37,74.21,74.36,19800.0,74.25,74.37,74.21,74.36,19800.0
2012-09-18 14:15:00,74.37,74.66,74.37,74.47,50300.0,74.37,74.66,74.37,74.47,50300.0
2012-09-18 14:20:00,74.48,74.61,74.28,74.35,41800.0,74.48,74.61,74.28,74.35,41800.0
2012-09-18 14:25:00,74.4,74.54,74.31,74.36,27900.0,74.4,74.54,74.31,74.36,27900.0
2012-09-18 14:30:00,74.38,74.52,74.21,74.21,35300.0,74.38,74.52,74.21,74.21,35300.0
2012-09-18 14:35:00,74.21,74.24,73.88,74.05,85900.0,74.21,74.24,73.88,74.05,85900.0
2012-09-18 14:40:00,74.03,74.18,73.8,73.86,50900.0,74.03,74.18,73.8,73.86,50900.0
2012-09-18 14:45:00,73.8,74.04,73.7,73.75,66800.0,73.8,74.04,73.7,73.75,66800.0
2012-09-18 14:50:00,73.76,73.76,73.65,73.67,52600.0,73.76,73.76,73.65,73.67,52600.0
2012-09-18 14:55:00,73.67,73.86,73.62,73.81,51100.0,73.67,73.86,73.62,73.81,51100.0
2012-09-18 15:00:00,73.8,74.15,73.78,74.09,73500.0,73.8,74.15,73.78,74.09,73500.0
2012-09-18 15:05:00,74.09,74.4,74.09,74.31,54000.0,74.09,74.4,74.09,74.31,54000.0
2012-09-18 15:10:00,74.27,74.5,74.27,74.43,45200.0,74.27,74.5,74.27,74.43,45200.0
2012-09-18 15:15:00,74.47,74.58,74.35,74.51,52100.0,74.47,74.58,74.35,74.51,52100.0
2012-09-18 15:20:00,74.49,74.69,74.47,74.63,39000.0,74.49,74.69,74.47,74.63,39000.0
2012-09-18 15:25:00,74.61,74.75,74.48,74.69,95500.0,74.61,74.75,74.48,74.69,95500.0
2012-09-18 15:30:00,74.68,74.9,74.67,74.87,72600.0,74.68,74.9,74.67,74.87,72600.0
2012-09-18 15:35:00,74.9,74.92,74.6,74.85,57100.0,74.9,74.92,74.6,74.85,57100.0
2012-09-18 15:40:00,74.87,74.95,74.53,74.63,81100.0,74.87,74.95,74.53,74.63,81100.0
2012-09-18 15:45:00,74.67,74.92,74.64,74.9,89700.0,74.67,74.92,74.64,74.9,89700.0
2012-09-18 15:50:00,74.91,74.96,74.84,74.93,94600.0,74.91,74.96,74.84,74.93,94600.0
2012-09-18 15:55:00,74.93,75.06,74.83,75.0,148300.0,74.93,75.06,74.83,75.0,148300.0
2012-09-19 09:30:00,74.73,75.71,74.73,75.44,80600.0,74.73,75.71,74.73,75.44,80600.0
2012-09-19 09:35:00,75.42,75.65,75.19,75.6,79500.0,75.42,75.65,75.19,75.6,79500.0
2012-09-19 09:40:00,75.62,75.63,75.35,75.52,66800.0,75.62,75.63,75.35,75.52,66800.0
2012-09-19 09:45:00,75.52,75.61,75.42,75.55,58300.0,75.52,75.61,75.42,75.55,58300.0
2012-09-19 09:50:00,75.54,75.9,75.54,75.78,110300.0,75.54,75.9,75.54,75.78,110300.0
2012-09-19 09:55:00,75.83,75.83,75.53,75.68,56700.0,75.83,75.83,75.53,75.68,56700.0
2012-09-19 10:00:00,75.7,76.12,75.69,76.03,93300.0,75.7,76.12,75.69,76.03,93300.0
2012-09-19 10:05:00,76.03,76.08,75.83,75.98,38400.0,76.03,76.08,75.83,75.98,38400.0
2012-09-19 10:10:00,75.95,76.15,75.92,76.01,44800.0,75.95,76.15,75.92,76.01,44800.0
2012-09-19 10:15:00,76.02,76.14,75.9,75.97,60700.0,76.02,76.14,75.9,75.97,60700.0
2012-09-19 10:20:00,75.98,76.0,75.85,75.88,26000.0,75.98,76.0,75.85,75.88,26000.0
2012-09-19 10:25:00,75.91,75.91,75.63,75.82,25000.0,75.91,75.91,75.63,75.82,25000.0
2012-09-19 10:30:00,75.77,75.81,75.6,75.81,42600.0,75.77,75.81,75.6,75.81,42600.0
2012-09-19 10:35:00,75.81,75.97,75.74,75.96,23700.0,75.81,75.97,75.74,75.96,23700.0
2012-09-19 10:40:00,75.96,75.96,75.83,75.91,38500.0,75.96,75.96,75.83,75.91,38500.0
2012-09-19 10:45:00,75.91,75.91,75.79,75.83,25300.0,75.91,75.91,75.79,75.83,25300.0
2012-09-19 10:50:00,75.85,75.9,75.74,75.86,13400.0,75.85,75.9,75.74,75.86,13400.0
2012-09-19 10:55:00,75.89,75.95,75.8,75.84,16100.0,75.89,75.95,75.8,75.84,16100.0
2012-09-19 11:00:00,75.87,75.95,75.85,75.92,19300.0,75.87,75.95,75.85,75.92,19300.0
2012-09-19 11:05:00,75.94,75.95,75.8,75.87,30300.0,75.94,75.95,75.8,75.87,30300.0
2012-09-19 11:10:00,75.87,75.92,75.79,75.89,13700.0,75.87,75.92,75.79,75.89,13700.0
2012-09-19 11:15:00,75.9,75.92,75.75,75.81,31800.0,75.9,75.92,75.75,75.81,31800.0
2012-09-19 11:20:00,75.8,75.85,75.73,75.76,24800.0,75.8,75.85,75.73,75.76,24800.0
2012-09-19 11:25:00,75.78,75.81,75.75,75.77,9800.0,75.78,75.81,75.75,75.77,9800.0
2012-09-19 11:30:00,75.79,75.81,75.74,75.78,9000.0,75.79,75.81,75.74,75.78,9000.0
2012-09-19 11:35:00,75.74,75.95,75.74,75.93,24500.0,75.74,75.95,75.74,75.93,24500.0
2012-09-19 11:40:00,75.95,75.95,75.91,75.91,13500.0,75.95,75.95,75.91,75.91,13500.0
2012-09-19 11:45:00,75.92,75.93,75.8,75.93,30700.0,75.92,75.93,75.8,75.93,30700.0
2012-09-19 11:50:00,75.93,75.93,75.82,75.88,29400.0,75.93,75.93,75.82,75.88,29400.0
2012-09-19 11:55:00,75.88,75.94,75.67,75.78,42200.0,75.88,75.94,75.67,75.78,42200.0
2012-09-19 12:00:00,75.73,75.81,75.73,75.78,30500.0,75.73,75.81,75.73,75.78,30500.0
2012-09-19 12:05:00,75.8,75.88,75.79,75.85,17100.0,75.8,75.88,75.79,75.85,17100.0
2012-09-19 12:10:00,75.89,75.99,75.85,75.93,43900.0,75.89,75.99,75.85,75.93,43900.0
2012-09-19 12:15:00,75.93,75.94,75.81,75.87,21400.0,75.93,75.94,75.81,75.87,21400.0
2012-09-19 12:20:00,75.88,75.9,75.79,75.86,36900.0,75.88,75.9,75.79,75.86,36900.0
2012-09-19 12:25:00,75.86,76.08,75.85,76.04,30300.0,75.86,76.08,75.85,76.04,30300.0
2012-09-19 12:30:00,76.02,76.32,76.02,76.19,35300.0,76.02,76.32,76.02,76.19,35300.0
2012-09-19 12:35:00,76.15,76.3,76.07,76.25,24100.0,76.15,76.3,76.07,76.25,24100.0
2012-09-19 12:40:00,76.25,76.25,76.11,76.14,6400.0,76.25,76.25,76.11,76.14,6400.0
2012-09-19 12:45:00,76.19,76.32,76.16,76.3,18000.0,76.19,76.32,76.16,76.3,18000.0
2012-09-19 12:50:00,76.3,76.37,76.23,76.27,22100.0,76.3,76.37,76.23,76.27,22100.0
2012-09-19 12:55:00,76.29,76.36,76.25,76.36,7900.0,76.29,76.36,76.25,76.36,7900.0
2012-09-19 13:00:00,76.33,76.43,76.23,76.34,61400.0,76.33,76.43,76.23,76.34,61400.0
2012-09-19 13:05:00,76.36,76.38,76.25,76.28,12500.0,76.36,76.38,76.25,76.28,12500.0
2012-09-19 13:10:00,76.26,76.42,76.22,76.42,27500.0,76.26,76.42,76.22,76.42,27500.0
2012-09-19 13:15:00,76.4,76.44,76.36,76.41,17700.0,76.4,76.44,76.36,76.41,17700.0
2012-09-19 13:20:00,76.4,76.55,76.39,76.5,81700.0,76.4,76.55,76.39,76.5,81700.0
2012-09-19 13:25:00,76.49,76.57,76.44,76.52,31600.0,76.49,76.57,76.44,76.52,31600.0
2012-09-19 13:30:00,76.51,76.57,76.46,76.48,35500.0,76.51,76.57,76.46,76.48,35500.0
2012-09-19 13:35:00,76.51,76.52,76.4,76.5,21000.0,76.51,76.52,76.4,76.5,21000.0
2012-09-19 13:40:00,76.44,76.5,76.43,76.45,7900.0,76.44,76.5,76.43,76.45,7900.0
2012-09-19 13:45:00,76.46,76.47,76.43,76.43,8200.0,76.46,76.47,76.43,76.43,8200.0
2012-09-19 13:50:00,76.46,76.64,76.45,76.57,22700.0,76.46,76.64,76.45,76.57,22700.0
2012-09-19 13:55:00,76.58,76.58,76.5,76.53,5000.0,76.58,76.58,76.5,76.53,5000.0
2012-09-19 14:00:00,76.51,76.61,76.51,76.58,6800.0,76.51,76.61,76.51,76.58,6800.0
2012-09-19 14:05:00,76.59,76.61,76.55,76.56,9600.0,76.59,76.61,76.55,76.56,9600.0
2012-09-19 14:10:00,76.58,76.61,76.55,76.6,6800.0,76.58,76.61,76.55,76.6,6800.0
2012-09-19 14:15:00,76.6,76.71,76.47,76.68,43400.0,76.6,76.71,76.47,76.68,43400.0
2012-09-19 14:20:00,76.68,76.7,76.61,76.62,10100.0,76.68,76.7,76.61,76.62,10100.0
2012-09-19 14:25:00,76.66,76.78,76.52,76.57,16300.0,76.66,76.78,76.52,76.57,16300.0
2012-09-19 14:30:00,76.57,76.6,76.55,76.6,10800.0,76.57,76.6,76.55,76.6,10800.0
2012-09-19 14:35:00,76.63,76.65,76.58,76.59,5400.0,76.63,76.65,76.58,76.59,5400.0
2012-09-19 14:40:00,76.6,76.76,76.6,76.73,23000.0,76.6,76.76,76.6,76.73,23000.0
2012-09-19 14:45:00,76.76,76.87,76.68,76.79,60900.0,76.76,76.87,76.68,76.79,60900.0
2012-09-19 14:50:00,76.8,76.88,76.79,76.84,22300.0,76.8,76.88,76.79,76.84,22300.0
2012-09-19 14:55:00,76.82,76.92,76.75,76.89,28900.0,76.82,76.92,76.75,76.89,28900.0
2012-09-19 15:00:00,76.88,76.92,76.72,76.75,62700.0,76.88,76.92,76.72,76.75,62700.0
2012-09-19 15:05:00,76.75,76.75,76.59,76.61,39400.0,76.75,76.75,76.59,76.61,39400.0
2012-09-19 15:10:00,76.63,76.66,76.45,76.45,25500.0,76.63,76.66,76.45,76.45,25500.0
2012-09-19 15:15:00,76.45,76.51,76.37,76.41,24100.0,76.45,76.51,76.37,76.41,24100.0
2012-09-19 15:20:00,76.44,76.45,76.2,76.22,28400.0,76.44,76.45,76.2,76.22,28400.0
2012-09-19 15:25:00,76.21,76.25,76.11,76.12,29400.0,76.21,76.25,76.11,76.12,29400.0
2012-09-19 15:30:00,76.12,76.22,76.02,76.13,25800.0,76.12,76.22,76.02,76.13,25800.0
2012-09-19 15:35:00,76.13,76.23,76.05,76.17,20400.0,76.13,76.23,76.05,76.17,20400.0
2012-09-19 15:40:00,76.16,76.25,76.12,76.12,34500.0,76.16,76.25,76.12,76.12,34500.0
2012-09-19 15:45:00,76.16,76.2,76.02,76.12,39600.0,76.16,76.2,76.02,76.12,39600.0
2012-09-19 15:50:00,76.14,76.18,76.03,76.12,59700.0,76.14,76.18,76.03,76.12,59700.0
2012-09-19 15:55:00,76.14,76.14,76.0,76.02,43900.0,76.14,76.14,76.0,76.02,43900.0
2012-09-20 09:30:00,75.21,75.66,75.2,75.32,104100.0,75.21,75.66,75.2,75.32,104100.0
2012-09-20 09:35:00,75.22,75.52,75.13,75.49,37500.0,75.22,75.52,75.13,75.49,37500.0
2012-09-20 09:40:00,75.49,75.61,75.18,75.35,32400.0,75.49,75.61,75.18,75.35,32400.0
2012-09-20 09:45:00,75.36,75.4,75.26,75.36,31900.0,75.36,75.4,75.26,75.36,31900.0
2012-09-20 09:50:00,75.36,75.45,75.26,75.26,58400.0,75.36,75.45,75.26,75.26,58400.0
2012-09-20 09:55:00,75.26,75.28,75.0,75.2,53500.0,75.26,75.28,75.0,75.2,53500.0
2012-09-20 10:00:00,75.24,75.24,75.05,75.21,18900.0,75.24,75.24,75.05,75.21,18900.0
2012-09-20 10:05:00,75.21,75.63,75.2,75.59,23800.0,75.21,75.63,75.2,75.59,23800.0
2012-09-20 10:10:00,75.6,75.66,75.49,75.53,21300.0,75.6,75.66,75.49,75.53,21300.0
2012-09-20 10:15:00,75.57,75.64,75.51,75.52,15400.0,75.57,75.64,75.51,75.52,15400.0
2012-09-20 10:20:00,75.5,75.56,75.46,75.54,13900.0,75.5,75.56,75.46,75.54,13900.0
2012-09-20 10:25:00,75.54,75.78,75.47,75.7,19000.0,75.54,75.78,75.47,75.7,19000.0
2012-09-20 10:30:00,75.74,75.79,75.68,75.75,12500.0,75.74,75.79,75.68,75.75,12500.0
2012-09-20 10:35:00,75.75,75.86,75.71,75.84,30300.0,75.75,75.86,75.71,75.84,30300.0
2012-09-20 10:40:00,75.81,75.89,75.76,75.78,10400.0,75.81,75.89,75.76,75.78,10400.0
2012-09-20 10:45:00,75.79,75.94,75.72,75.76,19800.0,75.79,75.94,75.72,75.76,19800.0
2012-09-20 10:50:00,75.74,75.79,75.72,75.75,13500.0,75.74,75.79,75.72,75.75,13500.0
2012-09-20 10:55:00,75.75,75.81,75.72,75.8,8800.0,75.75,75.81,75.72,75.8,8800.0
2012-09-20 11:00:00,75.8,75.85,75.73,75.78,9600.0,75.8,75.85,75.73,75.78,9600.0
2012-09-20 11:05:00,75.78,75.83,75.66,75.75,20000.0,75.78,75.83,75.66,75.75,20000.0
2012-09-20 11:10:00,75.73,75.86,75.71,75.82,15200.0,75.73,75.86,75.71,75.82,15200.0
2012-09-20 11:15:00,75.78,75.88,75.75,75.82,18400.0,75.78,75.88,75.75,75.82,18400.0
2012-09-20 11:20:00,75.82,75.86,75.77,75.84,8700.0,75.82,75.86,75.77,75.84,8700.0
2012-09-20 11:25:00,75.87,76.05,75.82,75.82,18000.0,75.87,76.05,75.82,75.82,18000.0
2012-09-20 11:30:00,75.82,75.86,75.58,75.65,54300.0,75.82,75.86,75.58,75.65,54300.0
2012-09-20 11:35:00,75.66,75.7,75.65,75.65,20500.0,75.66,75.7,75.65,75.65,20500.0
2012-09-20 11:40:00,75.64,75.72,75.61,75.72,9800.0,75.64,75.72,75.61,75.72,9800.0
2012-09-20 11:45:00,75.73,75.78,75.67,75.76,11800.0,75.73,75.78,75.67,75.76,11800.0
2012-09-20 11:50:00,75.7,75.75,75.68,75.7,8700.0,75.7,75.75,75.68,75.7,8700.0
2012-09-20 11:55:00,75.7,75.75,75.68,75.73,7300.0,75.7,75.75,75.68,75.73,7300.0
2012-09-20 12:00:00,75.71,75.77,75.71,75.73,11100.0,75.71,75.77,75.71,75.73,11100.0
2012-09-20 12:05:00,75.76,75.76,75.62,75.65,10900.0,75.76,75.76,75.62,75.65,10900.0
2012-09-20 12:10:00,75.63,75.68,75.61,75.67,7300.0,75.63,75.68,75.61,75.67,7300.0
2012-09-20 12:15:00,75.64,75.65,75.6,75.6,12900.0,75.64,75.65,75.6,75.6,12900.0
2012-09-20 12:20:00,75.6,75.62,75.55,75.58,4100.0,75.6,75.62,75.55,75.58,4100.0
2012-09-20 12:25:00,75.59,75.65,75.55,75.6,13400.0,75.59,75.65,75.55,75.6,13400.0
2012-09-20 12:30:00,75.59,75.59,75.5,75.52,14000.0,75.59,75.59,75.5,75.52,14000.0
2012-09-20 12:35:00,75.52,75.53,75.49,75.51,7700.0,75.52,75.53,75.49,75.51,7700.0
2012-09-20 12:40:00,75.53,75.59,75.5,75.58,6200.0,75.53,75.59,75.5,75.58,6200.0
2012-09-20 12:45:00,75.56,75.6,75.54,75.54,12900.0,75.56,75.6,75.54,75.54,12900.0
2012-09-20 12:50:00,75.49,75.76,75.49,75.63,25600.0,75.49,75.76,75.49,75.63,25600.0
2012-09-20 12:55:00,75.59,75.61,75.56,75.6,4000.0,75.59,75.61,75.56,75.6,4000.0
2012-09-20 13:00:00,75.61,75.64,75.51,75.59,11700.0,75.61,75.64,75.51,75.59,11700.0
2012-09-20 13:05:00,75.58,75.58,75.46,75.5,17400.0,75.58,75.58,75.46,75.5,17400.0
2012-09-20 13:10:00,75.5,75.59,75.49,75.51,11400.0,75.5,75.59,75.49,75.51,11400.0
2012-09-20 13:15:00,75.51,75.59,75.51,75.53,4800.0,75.51,75.59,75.51,75.53,4800.0
2012-09-20 13:20:00,75.52,75.53,75.46,75.5,13800.0,75.52,75.53,75.46,75.5,13800.0
2012-09-20 13:25:00,75.51,75.57,75.51,75.56,6200.0,75.51,75.57,75.51,75.56,6200.0
2012-09-20 13:30:00,75.56,75.57,75.49,75.5,3200.0,75.56,75.57,75.49,75.5,3200.0
2012-09-20 13:35:00,75.5,75.68,75.5,75.64,12700.0,75.5,75.68,75.5,75.64,12700.0
2012-09-20 13:40:00,75.61,75.61,75.48,75.49,7100.0,75.61,75.61,75.48,75.49,7100.0
2012-09-20 13:45:00,75.48,75.52,75.46,75.48,5700.0,75.48,75.52,75.46,75.48,5700.0
2012-09-20 13:50:00,75.49,75.52,75.42,75.46,4900.0,75.49,75.52,75.42,75.46,4900.0
2012-09-20 13:55:00,75.42,75.42,75.21,75.27,11400.0,75.42,75.42,75.21,75.27,11400.0
2012-09-20 14:00:00,75.27,75.29,75.15,75.19,19300.0,75.27,75.29,75.15,75.19,19300.0
2012-09-20 14:05:00,75.19,75.37,75.19,75.35,10300.0,75.19,75.37,75.19,75.35,10300.0
2012-09-20 14:10:00,75.35,75.43,75.35,75.42,12600.0,75.35,75.43,75.35,75.42,12600.0
2012-09-20 14:15:00,75.4,75.5,75.35,75.42,11100.0,75.4,75.5,75.35,75.42,11100.0
2012-09-20 14:20:00,75.41,75.46,75.32,75.46,7700.0,75.41,75.46,75.32,75.46,7700.0
2012-09-20 14:25:00,75.43,75.66,75.43,75.58,14300.0,75.43,75.66,75.43,75.58,14300.0
2012-09-20 14:30:00,75.55,75.58,75.43,75.57,7000.0,75.55,75.58,75.43,75.57,7000.0
2012-09-20 14:35:00,75.56,75.57,75.43,75.46,6800.0,75.56,75.57,75.43,75.46,6800.0
2012-09-20 14:40:00,75.47,75.53,75.44,75.49,5200.0,75.47,75.53,75.44,75.49,5200.0
2012-09-20 14:45:00,75.48,75.57,75.47,75.54,3900.0,75.48,75.57,75.47,75.54,3900.0
2012-09-20 14:50:00,75.54,75.56,75.5,75.53,4900.0,75.54,75.56,75.5,75.53,4900.0
2012-09-20 14:55:00,75.51,75.53,75.41,75.52,6400.0,75.51,75.53,75.41,75.52,6400.0
2012-09-20 15:00:00,75.49,75.62,75.43,75.48,17400.0,75.49,75.62,75.43,75.48,17400.0
2012-09-20 15:05:00,75.49,75.68,75.48,75.68,9800.0,75.49,75.68,75.48,75.68,9800.0
2012-09-20 15:10:00,75.66,75.74,75.61,75.74,9800.0,75.66,75.74,75.61,75.74,9800.0
2012-09-20 15:15:00,75.75,75.9,75.69,75.85,21500.0,75.75,75.9,75.69,75.85,21500.0
2012-09-20 15:20:00,75.85,75.92,75.85,75.86,9800.0,75.85,75.92,75.85,75.86,9800.0
2012-09-20 15:25:00,75.86,75.86,75.8,75.81,22000.0,75.86,75.86,75.8,75.81,22000.0
2012-09-20 15:30:00,75.81,75.83,75.59,75.6,23300.0,75.81,75.83,75.59,75.6,23300.0
2012-09-20 15:35:00,75.59,75.67,75.47,75.53,21300.0,75.59,75.67,75.47,75.53,21300.0
2012-09-20 15:40:00,75.54,75.56,75.4,75.46,21900.0,75.54,75.56,75.4,75.46,21900.0
2012-09-20 15:45:00,75.46,75.54,75.4,75.51,13600.0,75.46,75.54,75.4,75.51,13600.0
2012-09-20 15:50:00,75.49,75.6,75.43,75.5,20900.0,75.49,75.6,75.43,75.5,20900.0
2012-09-20 15:55:00,75.49,75.52,75.4,75.52,45800.0,75.49,75.52,75.4,75.52,45800.0
2012-09-21 09:30:00,76.24,76.29,75.9,76.09,57200.0,76.24,76.29,75.9,76.09,57200.0
2012-09-21 09:35:00,76.09,76.45,75.94,76.25,40800.0,76.09,76.45,75.94,76.25,40800.0
2012-09-21 09:40:00,76.25,76.27,75.98,76.17,56500.0,76.25,76.27,75.98,76.17,56500.0
2012-09-21 09:45:00,76.18,76.3,76.03,76.26,33200.0,76.18,76.3,76.03,76.26,33200.0
2012-09-21 09:50:00,76.25,76.35,76.14,76.17,21700.0,76.25,76.35,76.14,76.17,21700.0
2012-09-21 09:55:00,76.2,76.23,75.54,75.78,31600.0,76.2,76.23,75.54,75.78,31600.0
2012-09-21 10:00:00,75.74,75.74,75.33,75.52,33400.0,75.74,75.74,75.33,75.52,33400.0
2012-09-21 10:05:00,75.54,75.69,75.5,75.59,7200.0,75.54,75.69,75.5,75.59,7200.0
2012-09-21 10:10:00,75.58,75.61,75.29,75.39,52800.0,75.58,75.61,75.29,75.39,52800.0
2012-09-21 10:15:00,75.4,75.77,75.4,75.67,14000.0,75.4,75.77,75.4,75.67,14000.0
2012-09-21 10:20:00,75.69,75.98,75.63,75.91,11400.0,75.69,75.98,75.63,75.91,11400.0
2012-09-21 10:25:00,75.87,75.94,75.82,75.92,8800.0,75.87,75.94,75.82,75.92,8800.0
2012-09-21 10:30:00,75.92,76.15,75.91,76.08,29400.0,75.92,76.15,75.91,76.08,29400.0
2012-09-21 10:35:00,76.03,76.1,76.01,76.01,6900.0,76.03,76.1,76.01,76.01,6900.0
2012-09-21 10:40:00,76.0,76.01,75.8,75.82,9800.0,76.0,76.01,75.8,75.82,9800.0
2012-09-21 10:45:00,75.84,76.0,75.78,75.96,32600.0,75.84,76.0,75.78,75.96,32600.0
2012-09-21 10:50:00,75.96,76.0,75.9,75.98,14200.0,75.96,76.0,75.9,75.98,14200.0
2012-09-21 10:55:00,75.95,75.98,75.82,75.88,6400.0,75.95,75.98,75.82,75.88,6400.0
2012-09-21 11:00:00,75.89,75.96,75.86,75.9,31100.0,75.89,75.96,75.86,75.9,31100.0
2012-09-21 11:05:00,75.91,75.94,75.85,75.87,16900.0,75.91,75.94,75.85,75.87,16900.0
2012-09-21 11:10:00,75.87,75.92,75.85,75.87,3700.0,75.87,75.92,75.85,75.87,3700.0
2012-09-21 11:15:00,75.88,75.92,75.86,75.88,8600.0,75.88,75.92,75.86,75.88,8600.0
2012-09-21 11:20:00,75.9,75.92,75.71,75.75,17500.0,75.9,75.92,75.71,75.75,17500.0
2012-09-21 11:25:00,75.75,75.75,75.64,75.7,4900.0,75.75,75.75,75.64,75.7,4900.0
2012-09-21 11:30:00,75.71,75.75,75.55,75.59,7300.0,75.71,75.75,75.55,75.59,7300.0
2012-09-21 11:35:00,75.58,75.59,75.45,75.45,15100.0,75.58,75.59,75.45,75.45,15100.0
2012-09-21 11:40:00,75.45,75.5,75.36,75.36,8800.0,75.45,75.5,75.36,75.36,8800.0
2012-09-21 11:45:00,75.34,75.5,75.3,75.41,9200.0,75.34,75.5,75.3,75.41,9200.0
2012-09-21 11:50:00,75.4,75.4,75.31,75.32,4500.0,75.4,75.4,75.31,75.32,4500.0
2012-09-21 11:55:00,75.32,75.33,75.25,75.31,8500.0,75.32,75.33,75.25,75.31,8500.0
2012-09-21 12:00:00,75.33,75.55,75.33,75.55,8400.0,75.33,75.55,75.33,75.55,8400.0
2012-09-21 12:05:00,75.55,75.55,75.29,75.32,7800.0,75.55,75.55,75.29,75.32,7800.0
2012-09-21 12:10:00,75.29,75.33,75.26,75.3,3200.0,75.29,75.33,75.26,75.3,3200.0
2012-09-21 12:15:00,75.3,75.34,75.25,75.28,12200.0,75.3,75.34,75.25,75.28,12200.0
2012-09-21 12:20:00,75.3,75.35,75.26,75.31,3100.0,75.3,75.35,75.26,75.31,3100.0
2012-09-21 12:25:00,75.33,75.36,75.28,75.36,5400.0,75.33,75.36,75.28,75.36,5400.0
2012-09-21 12:30:00,75.36,75.49,75.36,75.46,4200.0,75.36,75.49,75.36,75.46,4200.0
2012-09-21 12:35:00,75.43,75.45,75.41,75.41,3000.0,75.43,75.45,75.41,75.41,3000.0
2012-09-21 12:40:00,75.43,75.45,75.37,75.39,11800.0,75.43,75.45,75.37,75.39,11800.0
2012-09-21 12:45:00,75.37,75.41,75.37,75.4,5900.0,75.37,75.41,75.37,75.4,5900.0
2012-09-21 12:50:00,75.4,75.42,75.3,75.37,4900.0,75.4,75.42,75.3,75.37,4900.0
2012-09-21 12:55:00,75.35,75.42,75.31,75.42,23900.0,75.35,75.42,75.31,75.42,23900.0
2012-09-21 13:00:00,75.42,75.46,75.42,75.44,4600.0,75.42,75.46,75.42,75.44,4600.0
2012-09-21 13:05:00,75.44,75.48,75.41,75.45,11700.0,75.44,75.48,75.41,75.45,11700.0
2012-09-21 13:10:00,75.44,75.5,75.44,75.46,20900.0,75.44,75.5,75.44,75.46,20900.0
2012-09-21 13:15:00,75.47,75.49,75.37,75.37,19400.0,75.47,75.49,75.37,75.37,19400.0
2012-09-21 13:20:00,75.4,75.4,75.38,75.38,5200.0,75.4,75.4,75.38,75.38,5200.0
2012-09-21 13:25:00,75.37,75.4,75.36,75.39,5500.0,75.37,75.4,75.36,75.39,5500.0
2012-09-21 13:30:00,75.4,75.4,75.2,75.29,58600.0,75.4,75.4,75.2,75.29,58600.0
2012-09-21 13:35:00,75.31,75.45,75.31,75.39,4100.0,75.31,75.45,75.31,75.39,4100.0
2012-09-21 13:40:00,75.42,75.45,75.34,75.41,6800.0,75.42,75.45,75.34,75.41,6800.0
2012-09-21 13:45:00,75.39,75.39,75.27,75.29,4900.0,75.39,75.39,75.27,75.29,4900.0
2012-09-21 13:50:00,75.33,75.41,75.32,75.35,11600.0,75.33,75.41,75.32,75.35,11600.0
2012-09-21 13:55:00,75.36,75.44,75.33,75.42,4100.0,75.36,75.44,75.33,75.42,4100.0
2012-09-21 14:00:00,75.41,75.41,75.34,75.36,3700.0,75.41,75.41,75.34,75.36,3700.0
2012-09-21 14:05:00,75.34,75.35,75.32,75.34,1800.0,75.34,75.35,75.32,75.34,1800.0
2012-09-21 14:10:00,75.34,75.34,75.27,75.27,3400.0,75.34,75.34,75.27,75.27,3400.0
2012-09-21 14:15:00,75.26,75.27,75.12,75.14,9000.0,75.26,75.27,75.12,75.14,9000.0
2012-09-21 14:20:00,75.16,75.17,75.03,75.03,8100.0,75.16,75.17,75.03,75.03,8100.0
2012-09-21 14:25:00,75.02,75.12,75.01,75.12,4100.0,75.02,75.12,75.01,75.12,4100.0
2012-09-21 14:30:00,75.13,75.17,75.11,75.15,4100.0,75.13,75.17,75.11,75.15,4100.0
2012-09-21 14:35:00,75.1,75.11,74.97,75.02,13100.0,75.1,75.11,74.97,75.02,13100.0
2012-09-21 14:40:00,75.02,75.12,74.98,75.05,11500.0,75.02,75.12,74.98,75.05,11500.0
2012-09-21 14:45:00,75.03,75.05,74.99,75.02,10600.0,75.03,75.05,74.99,75.02,10600.0
2012-09-21 14:50:00,75.01,75.05,74.97,74.97,18200.0,75.01,75.05,74.97,74.97,18200.0
2012-09-21 14:55:00,74.99,75.0,74.9,74.9,19200.0,74.99,75.0,74.9,74.9,19200.0
2012-09-21 15:00:00,74.91,75.0,74.91,74.95,11900.0,74.91,75.0,74.91,74.95,11900.0
2012-09-21 15:05:00,74.97,75.0,74.77,74.87,69200.0,74.97,75.0,74.77,74.87,69200.0
2012-09-21 15:10:00,74.88,74.96,74.87,74.96,13000.0,74.88,74.96,74.87,74.96,13000.0
2012-09-21 15:15:00,74.97,75.13,74.96,75.12,19800.0,74.97,75.13,74.96,75.12,19800.0
2012-09-21 15:20:00,75.11,75.12,74.99,75.01,16400.0,75.11,75.12,74.99,75.01,16400.0
2012-09-21 15:25:00,75.01,75.01,74.8,74.9,14200.0,75.01,75.01,74.8,74.9,14200.0
2012-09-21 15:30:00,74.89,74.98,74.73,74.95,35700.0,74.89,74.98,74.73,74.95,35700.0
2012-09-21 15:35:00,74.94,74.97,74.89,74.91,13700.0,74.94,74.97,74.89,74.91,13700.0
2012-09-21 15:40:00,74.91,75.01,74.9,74.99,25900.0,74.91,75.01,74.9,74.99,25900.0
2012-09-21 15:45:00,74.98,75.08,74.93,74.94,44700.0,74.98,75.08,74.93,74.94,44700.0
2012-09-21 15:50:00,74.93,75.01,74.89,74.93,50800.0,74.93,75.01,74.89,74.93,50800.0
2012-09-21 15:55:00,74.93,74.98,74.85,74.98,84100.0,74.93,74.98,74.85,74.98,84100.0
2012-09-24 09:30:00,74.68,74.68,73.6,73.83,79600.0,74.68,74.68,73.6,73.83,79600.0
2012-09-24 09:35:00,73.84,74.47,73.84,74.37,25600.0,73.84,74.47,73.84,74.37,25600.0
2012-09-24 09:40:00,74.26,74.4,74.16,74.16,23500.0,74.26,74.4,74.16,74.16,23500.0
2012-09-24 09:45:00,74.19,74.31,73.84,73.85,19300.0,74.19,74.31,73.84,73.85,19300.0
2012-09-24 09:50:00,73.85,74.29,73.82,74.2,26500.0,73.85,74.29,73.82,74.2,26500.0
2012-09-24 09:55:00,74.28,74.66,74.2,74.66,21300.0,74.28,74.66,74.2,74.66,21300.0
2012-09-24 10:00:00,74.67,74.85,74.64,74.8,17900.0,74.67,74.85,74.64,74.8,17900.0
2012-09-24 10:05:00,74.78,74.81,74.54,74.6,25100.0,74.78,74.81,74.54,74.6,25100.0
2012-09-24 10:10:00,74.56,74.62,74.25,74.31,13700.0,74.56,74.62,74.25,74.31,13700.0
2012-09-24 10:15:00,74.3,74.36,74.23,74.3,13300.0,74.3,74.36,74.23,74.3,13300.0
2012-09-24 10:20:00,74.27,74.27,74.01,74.09,22500.0,74.27,74.27,74.01,74.09,22500.0
2012-09-24 10:25:00,74.05,74.1,73.78,74.02,35300.0,74.05,74.1,73.78,74.02,35300.0
2012-09-24 10:30:00,74.09,74.3,74.08,74.19,19800.0,74.09,74.3,74.08,74.19,19800.0
2012-09-24 10:35:00,74.19,74.36,74.18,74.35,10100.0,74.19,74.36,74.18,74.35,10100.0
2012-09-24 10:40:00,74.39,74.41,74.32,74.39,4800.0,74.39,74.41,74.32,74.39,4800.0
2012-09-24 10:45:00,74.4,74.46,74.33,74.39,4000.0,74.4,74.46,74.33,74.39,4000.0
2012-09-24 10:50:00,74.41,74.41,74.22,74.27,10500.0,74.41,74.41,74.22,74.27,10500.0
2012-09-24 10:55:00,74.31,74.5,74.31,74.42,28300.0,74.31,74.5,74.31,74.42,28300.0
2012-09-24 11:00:00,74.42,74.7,74.4,74.68,27300.0,74.42,74.7,74.4,74.68,27300.0
2012-09-24 11:05:00,74.66,74.79,74.63,74.79,23100.0,74.66,74.79,74.63,74.79,23100.0
2012-09-24 11:10:00,74.79,74.84,74.58,74.68,12600.0,74.79,74.84,74.58,74.68,12600.0
2012-09-24 11:15:00,74.69,74.77,74.6,74.67,6300.0,74.69,74.77,74.6,74.67,6300.0
2012-09-24 11:20:00,74.73,74.92,74.71,74.87,7000.0,74.73,74.92,74.71,74.87,7000.0
2012-09-24 11:25:00,74.86,74.86,74.74,74.77,4300.0,74.86,74.86,74.74,74.77,4300.0
2012-09-24 11:30:00,74.84,74.89,74.8,74.88,4200.0,74.84,74.89,74.8,74.88,4200.0
2012-09-24 11:35:00,74.87,74.93,74.67,74.69,5700.0,74.87,74.93,74.67,74.69,5700.0
2012-09-24 11:40:00,74.62,74.71,74.56,74.68,4700.0,74.62,74.71,74.56,74.68,4700.0
2012-09-24 11:45:00,74.7,74.71,74.62,74.69,2700.0,74.7,74.71,74.62,74.69,2700.0
2012-09-24 11:50:00,74.71,74.71,74.6,74.68,3300.0,74.71,74.71,74.6,74.68,3300.0
2012-09-24 11:55:00,74.67,74.68,74.64,74.66,2600.0,74.67,74.68,74.64,74.66,2600.0
2012-09-24 12:00:00,74.66,74.7,74.55,74.55,1600.0,74.66,74.7,74.55,74.55,1600.0
2012-09-24 12:05:00,74.54,74.58,74.5,74.58,3300.0,74.54,74.58,74.5,74.58,3300.0
2012-09-24 12:10:00,74.56,74.61,74.56,74.59,3700.0,74.56,74.61,74.56,74.59,3700.0
2012-09-24 12:15:00,74.59,74.64,74.57,74.64,7900.0,74.59,74.64,74.57,74.64,7900.0
2012-09-24 12:20:00,74.6,74.65,74.6,74.63,5600.0,74.6,74.65,74.6,74.63,5600.0
2012-09-24 12:25:00,74.62,74.62,74.54,74.6,3700.0,74.62,74.62,74.54,74.6,3700.0
2012-09-24 12:30:00,74.62,74.65,74.55,74.63,36000.0,74.62,74.65,74.55,74.63,36000.0
2012-09-24 12:35:00,74.63,74.71,74.55,74.62,20800.0,74.63,74.71,74.55,74.62,20800.0
2012-09-24 12:40:00,74.62,74.73,74.62,74.69,3200.0,74.62,74.73,74.62,74.69,3200.0
2012-09-24 12:45:00,74.72,74.75,74.7,74.74,16300.0,74.72,74.75,74.7,74.74,16300.0
2012-09-24 12:50:00,74.73,74.74,74.68,74.69,2300.0,74.73,74.74,74.68,74.69,2300.0
2012-09-24 12:55:00,74.67,74.7,74.57,74.6,14400.0,74.67,74.7,74.57,74.6,14400.0
2012-09-24 13:00:00,74.57,74.64,74.54,74.57,2400.0,74.57,74.64,74.54,74.57,2400.0
2012-09-24 13:05:00,74.52,74.72,74.52,74.72,3600.0,74.52,74.72,74.52,74.72,3600.0
2012-09-24 13:10:00,74.67,74.74,74.61,74.61,6000.0,74.67,74.74,74.61,74.61,6000.0
2012-09-24 13:15:00,74.6,74.62,74.54,74.54,2300.0,74.6,74.62,74.54,74.54,2300.0
2012-09-24 13:20:00,74.53,74.54,74.43,74.43,2400.0,74.53,74.54,74.43,74.43,2400.0
2012-09-24 13:25:00,74.41,74.54,74.41,74.49,6400.0,74.41,74.54,74.41,74.49,6400.0
2012-09-24 13:30:00,74.51,74.51,74.34,74.4,3400.0,74.51,74.51,74.34,74.4,3400.0
2012-09-24 13:35:00,74.39,74.48,74.32,74.47,6200.0,74.39,74.48,74.32,74.47,6200.0
2012-09-24 13:40:00,74.46,74.51,74.42,74.51,8800.0,74.46,74.51,74.42,74.51,8800.0
2012-09-24 13:45:00,74.5,74.5,74.34,74.38,2000.0,74.5,74.5,74.34,74.38,2000.0
2012-09-24 13:50:00,74.34,74.35,74.21,74.33,19200.0,74.34,74.35,74.21,74.33,19200.0
2012-09-24 13:55:00,74.33,74.36,74.17,74.21,7200.0,74.33,74.36,74.17,74.21,7200.0
2012-09-24 14:00:00,74.21,74.22,74.17,74.18,3700.0,74.21,74.22,74.17,74.18,3700.0
2012-09-24 14:05:00,74.2,74.39,74.2,74.31,18200.0,74.2,74.39,74.2,74.31,18200.0
2012-09-24 14:10:00,74.3,74.5,74.3,74.39,5000.0,74.3,74.5,74.3,74.39,5000.0
2012-09-24 14:15:00,74.36,74.56,74.36,74.56,6600.0,74.36,74.56,74.36,74.56,6600.0
2012-09-24 14:20:00,74.55,74.6,74.53,74.59,3200.0,74.55,74.6,74.53,74.59,3200.0
2012-09-24 14:25:00,74.59,74.71,74.55,74.7,5300.0,74.59,74.71,74.55,74.7,5300.0
2012-09-24 14:30:00,74.71,74.74,74.65,74.65,10700.0,74.71,74.74,74.65,74.65,10700.0
2012-09-24 14:35:00,74.59,74.61,74.54,74.61,4600.0,74.59,74.61,74.54,74.61,4600.0
2012-09-24 14:40:00,74.6,74.62,74.5,74.51,3900.0,74.6,74.62,74.5,74.51,3900.0
2012-09-24 14:45:00,74.55,74.57,74.51,74.51,4400.0,74.55,74.57,74.51,74.51,4400.0
2012-09-24 14:50:00,74.52,74.69,74.51,74.58,9800.0,74.52,74.69,74.51,74.58,9800.0
2012-09-24 14:55:00,74.55,74.62,74.52,74.55,13200.0,74.55,74.62,74.52,74.55,13200.0
2012-09-24 15:00:00,74.54,74.61,74.52,74.55,14100.0,74.54,74.61,74.52,74.55,14100.0
2012-09-24 15:05:00,74.56,74.61,74.46,74.49,9100.0,74.56,74.61,74.46,74.49,9100.0
2012-09-24 15:10:00,74.49,74.49,74.27,74.34,16900.0,74.49,74.49,74.27,74.34,16900.0
2012-09-24 15:15:00,74.36,74.47,74.31,74.42,21400.0,74.36,74.47,74.31,74.42,21400.0
2012-09-24 15:20:00,74.39,74.45,74.33,74.44,4200.0,74.39,74.45,74.33,74.44,4200.0
2012-09-24 15:25:00,74.42,74.5,74.33,74.42,7200.0,74.42,74.5,74.33,74.42,7200.0
2012-09-24 15:30:00,74.39,74.39,74.23,74.33,9700.0,74.39,74.39,74.23,74.33,9700.0
2012-09-24 15:35:00,74.34,74.41,74.27,74.3,5900.0,74.34,74.41,74.27,74.3,5900.0
2012-09-24 15:40:00,74.29,74.38,74.24,74.25,10500.0,74.29,74.38,74.24,74.25,10500.0
2012-09-24 15:45:00,74.26,74.34,74.25,74.31,14100.0,74.26,74.34,74.25,74.31,14100.0
2012-09-24 15:50:00,74.31,74.32,74.19,74.2,20900.0,74.31,74.32,74.19,74.2,20900.0
2012-09-24 15:55:00,74.21,74.24,74.11,74.23,46700.0,74.21,74.24,74.11,74.23,46700.0
2012-09-25 09:30:00,74.34,74.9,74.16,74.89,73600.0,74.34,74.9,74.16,74.89,73600.0
2012-09-25 09:35:00,74.87,74.87,74.61,74.8,23000.0,74.87,74.87,74.61,74.8,23000.0
2012-09-25 09:40:00,74.79,74.81,74.52,74.52,25000.0,74.79,74.81,74.52,74.52,25000.0
2012-09-25 09:45:00,74.55,74.55,74.15,74.17,16200.0,74.55,74.55,74.15,74.17,16200.0
2012-09-25 09:50:00,74.18,74.18,73.76,74.11,61500.0,74.18,74.18,73.76,74.11,61500.0
2012-09-25 09:55:00,74.08,74.2,73.96,74.08,12500.0,74.08,74.2,73.96,74.08,12500.0
2012-09-25 10:00:00,74.11,74.36,74.11,74.33,10700.0,74.11,74.36,74.11,74.33,10700.0
2012-09-25 10:05:00,74.34,74.78,74.27,74.71,49100.0,74.34,74.78,74.27,74.71,49100.0
2012-09-25 10:10:00,74.78,74.81,74.65,74.66,6400.0,74.78,74.81,74.65,74.66,6400.0
2012-09-25 10:15:00,74.7,74.79,74.7,74.71,3600.0,74.7,74.79,74.7,74.71,3600.0
2012-09-25 10:20:00,74.72,74.9,74.65,74.83,17200.0,74.72,74.9,74.65,74.83,17200.0
2012-09-25 10:25:00,74.83,74.86,74.65,74.85,12800.0,74.83,74.86,74.65,74.85,12800.0
2012-09-25 10:30:00,74.87,74.96,74.78,74.82,10000.0,74.87,74.96,74.78,74.82,10000.0
2012-09-25 10:35:00,74.85,74.93,74.84,74.9,3200.0,74.85,74.93,74.84,74.9,3200.0
2012-09-25 10:40:00,74.91,74.91,74.72,74.91,6900.0,74.91,74.91,74.72,74.91,6900.0
2012-09-25 10:45:00,74.91,74.94,74.86,74.92,10200.0,74.91,74.94,74.86,74.92,10200.0
2012-09-25 10:50:00,74.91,74.92,74.66,74.7,9100.0,74.91,74.92,74.66,74.7,9100.0
2012-09-25 10:55:00,74.68,74.72,74.65,74.72,7100.0,74.68,74.72,74.65,74.72,7100.0
2012-09-25 11:00:00,74.7,74.81,74.69,74.79,8200.0,74.7,74.81,74.69,74.79,8200.0
2012-09-25 11:05:00,74.75,74.79,74.66,74.68,17600.0,74.75,74.79,74.66,74.68,17600.0
2012-09-25 11:10:00,74.67,74.8,74.64,74.78,17800.0,74.67,74.8,74.64,74.78,17800.0
2012-09-25 11:15:00,74.76,74.79,74.75,74.77,6100.0,74.76,74.79,74.75,74.77,6100.0
2012-09-25 11:20:00,74.77,74.8,74.73,74.8,10600.0,74.77,74.8,74.73,74.8,10600.0
2012-09-25 11:25:00,74.8,74.87,74.8,74.82,5900.0,74.8,74.87,74.8,74.82,5900.0
2012-09-25 11:30:00,74.82,74.84,74.76,74.84,4400.0,74.82,74.84,74.76,74.84,4400.0
2012-09-25 11:35:00,74.86,74.9,74.82,74.87,7100.0,74.86,74.9,74.82,74.87,7100.0
2012-09-25 11:40:00,74.86,74.88,74.82,74.84,5200.0,74.86,74.88,74.82,74.84,5200.0
2012-09-25 11:45:00,74.82,74.97,74.8,74.96,7200.0,74.82,74.97,74.8,74.96,7200.0
2012-09-25 11:50:00,74.96,74.99,74.92,74.99,9400.0,74.96,74.99,74.92,74.99,9400.0
2012-09-25 11:55:00,74.97,75.23,74.97,75.08,51400.0,74.97,75.23,74.97,75.08,51400.0
2012-09-25 12:00:00,75.09,75.1,74.72,74.78,22800.0,75.09,75.1,74.72,74.78,22800.0
2012-09-25 12:05:00,74.78,74.91,74.77,74.84,11200.0,74.78,74.91,74.77,74.84,11200.0
2012-09-25 12:10:00,74.84,75.0,74.84,74.98,3300.0,74.84,75.0,74.84,74.98,3300.0
2012-09-25 12:15:00,74.93,74.94,74.75,74.82,18800.0,74.93,74.94,74.75,74.82,18800.0
2012-09-25 12:20:00,74.8,74.95,74.8,74.95,4300.0,74.8,74.95,74.8,74.95,4300.0
2012-09-25 12:25:00,74.89,75.0,74.89,74.99,5800.0,74.89,75.0,74.89,74.99,5800.0
2012-09-25 12:30:00,74.98,74.99,74.88,74.93,7200.0,74.98,74.99,74.88,74.93,7200.0
2012-09-25 12:35:00,74.94,74.95,74.68,74.7,13600.0,74.94,74.95,74.68,74.7,13600.0
2012-09-25 12:40:00,74.66,74.7,74.54,74.62,12900.0,74.66,74.7,74.54,74.62,12900.0
2012-09-25 12:45:00,74.61,74.74,74.61,74.72,6300.0,74.61,74.74,74.61,74.72,6300.0
2012-09-25 12:50:00,74.68,74.79,74.65,74.79,13000.0,74.68,74.79,74.65,74.79,13000.0
2012-09-25 12:55:00,74.79,74.97,74.74,74.96,6300.0,74.79,74.97,74.74,74.96,6300.0
2012-09-25 13:00:00,74.92,74.92,74.78,74.79,2800.0,74.92,74.92,74.78,74.79,2800.0
2012-09-25 13:05:00,74.8,74.84,74.75,74.75,6000.0,74.8,74.84,74.75,74.75,6000.0
2012-09-25 13:10:00,74.77,74.93,74.76,74.93,6200.0,74.77,74.93,74.76,74.93,6200.0
2012-09-25 13:15:00,74.86,74.87,74.82,74.82,1800.0,74.86,74.87,74.82,74.82,1800.0
2012-09-25 13:20:00,74.74,74.77,74.66,74.76,5600.0,74.74,74.77,74.66,74.76,5600.0
2012-09-25 13:25:00,74.76,74.77,74.65,74.65,4500.0,74.76,74.77,74.65,74.65,4500.0
2012-09-25 13:30:00,74.66,74.84,74.66,74.84,8300.0,74.66,74.84,74.66,74.84,8300.0
2012-09-25 13:35:00,74.87,74.89,74.7,74.76,3800.0,74.87,74.89,74.7,74.76,3800.0
2012-09-25 13:40:00,74.72,74.75,74.61,74.65,8300.0,74.72,74.75,74.61,74.65,8300.0
2012-09-25 13:45:00,74.67,74.74,74.62,74.63,3800.0,74.67,74.74,74.62,74.63,3800.0
2012-09-25 13:50:00,74.65,74.67,74.55,74.56,13400.0,74.65,74.67,74.55,74.56,13400.0
2012-09-25 13:55:00,74.55,74.57,74.5,74.54,10000.0,74.55,74.57,74.5,74.54,10000.0
2012-09-25 14:00:00,74.56,74.61,74.51,74.51,33700.0,74.56,74.61,74.51,74.51,33700.0
2012-09-25 14:05:00,74.51,74.55,74.5,74.51,39200.0,74.51,74.55,74.5,74.51,39200.0
2012-09-25 14:10:00,74.51,74.53,74.5,74.51,37300.0,74.51,74.53,74.5,74.51,37300.0
2012-09-25 14:15:00,74.51,74.53,74.28,74.28,31400.0,74.51,74.53,74.28,74.28,31400.0
2012-09-25 14:20:00,74.28,74.28,74.1,74.24,12200.0,74.28,74.28,74.1,74.24,12200.0
2012-09-25 14:25:00,74.19,74.2,74.11,74.19,12000.0,74.19,74.2,74.11,74.19,12000.0
2012-09-25 14:30:00,74.17,74.2,74.07,74.1,11600.0,74.17,74.2,74.07,74.1,11600.0
2012-09-25 14:35:00,74.09,74.09,73.98,73.98,48600.0,74.09,74.09,73.98,73.98,48600.0
2012-09-25 14:40:00,73.99,73.99,73.89,73.89,10900.0,73.99,73.99,73.89,73.89,10900.0
2012-09-25 14:45:00,73.89,73.91,73.79,73.82,15200.0,73.89,73.91,73.79,73.82,15200.0
2012-09-25 14:50:00,73.82,73.86,73.68,73.73,23400.0,73.82,73.86,73.68,73.73,23400.0
2012-09-25 14:55:00,73.73,73.73,73.52,73.52,27200.0,73.73,73.73,73.52,73.52,27200.0
2012-09-25 15:00:00,73.55,73.62,73.39,73.43,34500.0,73.55,73.62,73.39,73.43,34500.0
2012-09-25 15:05:00,73.41,73.41,73.25,73.36,31900.0,73.41,73.41,73.25,73.36,31900.0
2012-09-25 15:10:00,73.35,73.35,73.12,73.28,23000.0,73.35,73.35,73.12,73.28,23000.0
2012-09-25 15:15:00,73.29,73.35,72.98,73.16,50000.0,73.29,73.35,72.98,73.16,50000.0
2012-09-25 15:20:00,73.14,73.49,73.13,73.37,30100.0,73.14,73.49,73.13,73.37,30100.0
2012-09-25 15:25:00,73.37,73.4,73.12,73.22,17200.0,73.37,73.4,73.12,73.22,17200.0
2012-09-25 15:30:00,73.23,73.37,73.15,73.37,14400.0,73.23,73.37,73.15,73.37,14400.0
2012-09-25 15:35:00,73.36,73.42,73.1,73.22,27000.0,73.36,73.42,73.1,73.22,27000.0
2012-09-25 15:40:00,73.22,73.28,73.1,73.1,18500.0,73.22,73.28,73.1,73.1,18500.0
2012-09-25 15:45:00,73.08,73.13,72.96,72.98,20100.0,73.08,73.13,72.96,72.98,20100.0
2012-09-25 15:50:00,73.04,73.13,72.96,72.97,32600.0,73.04,73.13,72.96,72.97,32600.0
2012-09-25 15:55:00,72.98,73.0,72.86,72.89,67000.0,72.98,73.0,72.86,72.89,67000.0
2012-09-26 09:30:00,72.7,73.17,72.65,73.07,52000.0,72.7,73.17,72.65,73.07,52000.0
2012-09-26 09:35:00,73.12,73.15,72.7,73.0,23900.0,73.12,73.15,72.7,73.0,23900.0
2012-09-26 09:40:00,72.93,72.94,72.71,72.87,19900.0,72.93,72.94,72.71,72.87,19900.0
2012-09-26 09:45:00,72.85,73.09,72.78,73.0,23700.0,72.85,73.09,72.78,73.0,23700.0
2012-09-26 09:50:00,73.0,73.28,72.97,73.26,22600.0,73.0,73.28,72.97,73.26,22600.0
2012-09-26 09:55:00,73.2,73.56,73.2,73.53,35200.0,73.2,73.56,73.2,73.53,35200.0
2012-09-26 10:00:00,73.54,73.74,73.39,73.64,36900.0,73.54,73.74,73.39,73.64,36900.0
2012-09-26 10:05:00,73.62,73.63,73.25,73.32,37400.0,73.62,73.63,73.25,73.32,37400.0
2012-09-26 10:10:00,73.34,73.45,73.12,73.25,22800.0,73.34,73.45,73.12,73.25,22800.0
2012-09-26 10:15:00,73.25,73.33,73.14,73.31,23800.0,73.25,73.33,73.14,73.31,23800.0
2012-09-26 10:20:00,73.29,73.29,73.09,73.17,16500.0,73.29,73.29,73.09,73.17,16500.0
2012-09-26 10:25:00,73.17,73.18,72.81,72.81,30500.0,73.17,73.18,72.81,72.81,30500.0
2012-09-26 10:30:00,72.87,73.06,72.84,72.87,27300.0,72.87,73.06,72.84,72.87,27300.0
2012-09-26 10:35:00,72.87,72.94,72.78,72.88,53100.0,72.87,72.94,72.78,72.88,53100.0
2012-09-26 10:40:00,72.84,72.88,72.73,72.76,14600.0,72.84,72.88,72.73,72.76,14600.0
2012-09-26 10:45:00,72.75,72.78,72.7,72.76,24800.0,72.75,72.78,72.7,72.76,24800.0
2012-09-26 10:50:00,72.71,73.02,72.71,72.88,23300.0,72.71,73.02,72.71,72.88,23300.0
2012-09-26 10:55:00,72.81,72.89,72.74,72.75,15300.0,72.81,72.89,72.74,72.75,15300.0
2012-09-26 11:00:00,72.8,72.91,72.76,72.8,11800.0,72.8,72.91,72.76,72.8,11800.0
2012-09-26 11:05:00,72.78,72.94,72.77,72.92,9200.0,72.78,72.94,72.77,72.92,9200.0
2012-09-26 11:10:00,72.91,73.1,72.87,73.08,31100.0,72.91,73.1,72.87,73.08,31100.0
2012-09-26 11:15:00,73.05,73.27,73.04,73.24,24600.0,73.05,73.27,73.04,73.24,24600.0
2012-09-26 11:20:00,73.23,73.37,73.2,73.36,9500.0,73.23,73.37,73.2,73.36,9500.0
2012-09-26 11:25:00,73.3,73.42,73.2,73.27,23400.0,73.3,73.42,73.2,73.27,23400.0
2012-09-26 11:30:00,73.26,73.37,73.25,73.25,30100.0,73.26,73.37,73.25,73.25,30100.0
2012-09-26 11:35:00,73.25,73.36,73.25,73.36,8000.0,73.25,73.36,73.25,73.36,8000.0
2012-09-26 11:40:00,73.32,73.46,73.28,73.46,11400.0,73.32,73.46,73.28,73.46,11400.0
2012-09-26 11:45:00,73.47,73.56,73.31,73.34,12600.0,73.47,73.56,73.31,73.34,12600.0
2012-09-26 11:50:00,73.35,73.52,73.28,73.48,11400.0,73.35,73.52,73.28,73.48,11400.0
2012-09-26 11:55:00,73.5,73.65,73.39,73.47,9300.0,73.5,73.65,73.39,73.47,9300.0
2012-09-26 12:00:00,73.52,73.65,73.5,73.65,11600.0,73.52,73.65,73.5,73.65,11600.0
2012-09-26 12:05:00,73.63,73.67,73.52,73.6,9200.0,73.63,73.67,73.52,73.6,9200.0
2012-09-26 12:10:00,73.65,73.7,73.55,73.7,17400.0,73.65,73.7,73.55,73.7,17400.0
2012-09-26 12:15:00,73.69,73.72,73.63,73.71,5400.0,73.69,73.72,73.63,73.71,5400.0
2012-09-26 12:20:00,73.68,73.71,73.63,73.67,7100.0,73.68,73.71,73.63,73.67,7100.0
2012-09-26 12:25:00,73.71,73.72,73.57,73.61,5800.0,73.71,73.72,73.57,73.61,5800.0
2012-09-26 12:30:00,73.6,73.65,73.55,73.62,11200.0,73.6,73.65,73.55,73.62,11200.0
2012-09-26 12:35:00,73.6,73.67,73.58,73.61,5500.0,73.6,73.67,73.58,73.61,5500.0
2012-09-26 12:40:00,73.61,73.64,73.46,73.52,51200.0,73.61,73.64,73.46,73.52,51200.0
2012-09-26 12:45:00,73.54,73.61,73.42,73.43,31000.0,73.54,73.61,73.42,73.43,31000.0
2012-09-26 12:50:00,73.45,73.46,73.31,73.41,5600.0,73.45,73.46,73.31,73.41,5600.0
2012-09-26 12:55:00,73.41,73.63,73.41,73.6,7700.0,73.41,73.63,73.41,73.6,7700.0
2012-09-26 13:00:00,73.56,73.66,73.56,73.63,7600.0,73.56,73.66,73.56,73.63,7600.0
2012-09-26 13:05:00,73.56,73.86,73.52,73.62,39600.0,73.56,73.86,73.52,73.62,39600.0
2012-09-26 13:10:00,73.61,73.61,73.5,73.54,4600.0,73.61,73.61,73.5,73.54,4600.0
2012-09-26 13:15:00,73.52,73.7,73.5,73.7,7100.0,73.52,73.7,73.5,73.7,7100.0
2012-09-26 13:20:00,73.68,73.86,73.66,73.84,8100.0,73.68,73.86,73.66,73.84,8100.0
2012-09-26 13:25:00,73.88,74.14,73.88,74.12,24900.0,73.88,74.14,73.88,74.12,24900.0
2012-09-26 13:30:00,74.08,74.16,73.98,74.16,17800.0,74.08,74.16,73.98,74.16,17800.0
2012-09-26 13:35:00,74.12,74.16,74.07,74.15,11400.0,74.12,74.16,74.07,74.15,11400.0
2012-09-26 13:40:00,74.12,74.23,74.12,74.23,9300.0,74.12,74.23,74.12,74.23,9300.0
2012-09-26 13:45:00,74.2,74.3,74.09,74.14,10300.0,74.2,74.3,74.09,74.14,10300.0
2012-09-26 13:50:00,74.11,74.25,73.93,73.94,19500.0,74.11,74.25,73.93,73.94,19500.0
2012-09-26 13:55:00,73.94,73.98,73.66,73.71,18200.0,73.94,73.98,73.66,73.71,18200.0
2012-09-26 14:00:00,73.74,73.96,73.73,73.88,18400.0,73.74,73.96,73.73,73.88,18400.0
2012-09-26 14:05:00,73.91,74.03,73.82,73.95,11700.0,73.91,74.03,73.82,73.95,11700.0
2012-09-26 14:10:00,73.96,73.99,73.85,73.94,13100.0,73.96,73.99,73.85,73.94,13100.0
2012-09-26 14:15:00,73.95,74.07,73.94,74.03,8200.0,73.95,74.07,73.94,74.03,8200.0
2012-09-26 14:20:00,74.03,74.06,73.92,73.94,21300.0,74.03,74.06,73.92,73.94,21300.0
2012-09-26 14:25:00,73.99,74.05,73.82,73.87,8200.0,73.99,74.05,73.82,73.87,8200.0
2012-09-26 14:30:00,73.89,74.0,73.75,74.0,11000.0,73.89,74.0,73.75,74.0,11000.0
2012-09-26 14:35:00,74.0,74.03,73.87,73.92,5700.0,74.0,74.03,73.87,73.92,5700.0
2012-09-26 14:40:00,73.88,73.93,73.86,73.91,6100.0,73.88,73.93,73.86,73.91,6100.0
2012-09-26 14:45:00,73.91,74.04,73.88,74.01,15900.0,73.91,74.04,73.88,74.01,15900.0
2012-09-26 14:50:00,74.03,74.03,73.85,73.92,8500.0,74.03,74.03,73.85,73.92,8500.0
2012-09-26 14:55:00,73.91,73.96,73.83,73.9,10300.0,73.91,73.96,73.83,73.9,10300.0
2012-09-26 15:00:00,73.88,73.91,73.81,73.84,16700.0,73.88,73.91,73.81,73.84,16700.0
2012-09-26 15:05:00,73.86,73.9,73.67,73.72,23900.0,73.86,73.9,73.67,73.72,23900.0
2012-09-26 15:10:00,73.77,73.79,73.57,73.58,12400.0,73.77,73.79,73.57,73.58,12400.0
2012-09-26 15:15:00,73.56,73.66,73.45,73.46,32700.0,73.56,73.66,73.45,73.46,32700.0
2012-09-26 15:20:00,73.45,73.56,73.27,73.32,21000.0,73.45,73.56,73.27,73.32,21000.0
2012-09-26 15:25:00,73.32,73.42,73.27,73.31,25400.0,73.32,73.42,73.27,73.31,25400.0
2012-09-26 15:30:00,73.32,73.46,73.3,73.4,19300.0,73.32,73.46,73.3,73.4,19300.0
2012-09-26 15:35:00,73.39,73.47,73.34,73.43,13600.0,73.39,73.47,73.34,73.43,13600.0
2012-09-26 15:40:00,73.44,73.47,73.32,73.47,13500.0,73.44,73.47,73.32,73.47,13500.0
2012-09-26 15:45:00,73.43,73.67,73.43,73.59,37100.0,73.43,73.67,73.43,73.59,37100.0
2012-09-26 15:50:00,73.59,73.59,73.45,73.52,33700.0,73.59,73.59,73.45,73.52,33700.0
2012-09-26 15:55:00,73.54,73.7,73.46,73.7,86700.0,73.54,73.7,73.46,73.7,86700.0
2012-09-27 09:30:00,74.24,74.48,74.0,74.15,60300.0,74.24,74.48,74.0,74.15,60300.0
2012-09-27 09:35:00,74.15,74.22,73.78,73.78,36700.0,74.15,74.22,73.78,73.78,36700.0
2012-09-27 09:40:00,73.75,73.91,73.6,73.91,29800.0,73.75,73.91,73.6,73.91,29800.0
2012-09-27 09:45:00,73.87,73.87,73.45,73.45,23800.0,73.87,73.87,73.45,73.45,23800.0
2012-09-27 09:50:00,73.5,73.58,73.44,73.48,46200.0,73.5,73.58,73.44,73.48,46200.0
2012-09-27 09:55:00,73.44,73.73,73.43,73.73,24600.0,73.44,73.73,73.43,73.73,24600.0
2012-09-27 10:00:00,73.74,73.79,73.36,73.53,21400.0,73.74,73.79,73.36,73.53,21400.0
2012-09-27 10:05:00,73.4,73.5,73.3,73.34,18000.0,73.4,73.5,73.3,73.34,18000.0
2012-09-27 10:10:00,73.36,73.41,73.19,73.39,30000.0,73.36,73.41,73.19,73.39,30000.0
2012-09-27 10:15:00,73.4,73.77,73.4,73.77,28800.0,73.4,73.77,73.4,73.77,28800.0
2012-09-27 10:20:00,73.77,73.85,73.57,73.58,21100.0,73.77,73.85,73.57,73.58,21100.0
2012-09-27 10:25:00,73.58,73.6,73.36,73.36,7300.0,73.58,73.6,73.36,73.36,7300.0
2012-09-27 10:30:00,73.41,73.71,73.35,73.61,10900.0,73.41,73.71,73.35,73.61,10900.0
2012-09-27 10:35:00,73.67,73.71,73.56,73.63,8600.0,73.67,73.71,73.56,73.63,8600.0
2012-09-27 10:40:00,73.57,73.64,73.49,73.57,12300.0,73.57,73.64,73.49,73.57,12300.0
2012-09-27 10:45:00,73.58,73.62,73.51,73.55,22500.0,73.58,73.62,73.51,73.55,22500.0
2012-09-27 10:50:00,73.53,73.53,73.34,73.35,14200.0,73.53,73.53,73.34,73.35,14200.0
2012-09-27 10:55:00,73.36,73.56,73.34,73.56,22700.0,73.36,73.56,73.34,73.56,22700.0
2012-09-27 11:00:00,73.57,73.58,73.34,73.34,7200.0,73.57,73.58,73.34,73.34,7200.0
2012-09-27 11:05:00,73.37,73.56,73.32,73.5,23800.0,73.37,73.56,73.32,73.5,23800.0
2012-09-27 11:10:00,73.54,73.6,73.45,73.55,25300.0,73.54,73.6,73.45,73.55,25300.0
2012-09-27 11:15:00,73.55,73.65,73.49,73.65,37900.0,73.55,73.65,73.49,73.65,37900.0
2012-09-27 11:20:00,73.64,73.85,73.58,73.61,17400.0,73.64,73.85,73.58,73.61,17400.0
2012-09-27 11:25:00,73.61,73.93,73.54,73.93,10900.0,73.61,73.93,73.54,73.93,10900.0
2012-09-27 11:30:00,73.93,74.13,73.89,74.1,27200.0,73.93,74.13,73.89,74.1,27200.0
2012-09-27 11:35:00,74.1,74.2,73.92,74.2,35000.0,74.1,74.2,73.92,74.2,35000.0
2012-09-27 11:40:00,74.2,74.29,74.09,74.1,12500.0,74.2,74.29,74.09,74.1,12500.0
2012-09-27 11:45:00,74.08,74.16,74.08,74.11,5600.0,74.08,74.16,74.08,74.11,5600.0
2012-09-27 11:50:00,74.12,74.13,74.01,74.08,8300.0,74.12,74.13,74.01,74.08,8300.0
2012-09-27 11:55:00,74.07,74.09,73.87,73.91,24800.0,74.07,74.09,73.87,73.91,24800.0
2012-09-27 12:00:00,74.0,74.06,73.91,74.01,10500.0,74.0,74.06,73.91,74.01,10500.0
2012-09-27 12:05:00,73.98,74.12,73.86,73.93,50200.0,73.98,74.12,73.86,73.93,50200.0
2012-09-27 12:10:00,73.94,74.01,73.93,73.93,6900.0,73.94,74.01,73.93,73.93,6900.0
2012-09-27 12:15:00,73.94,74.0,73.93,73.98,10600.0,73.94,74.0,73.93,73.98,10600.0
2012-09-27 12:20:00,73.99,74.08,73.98,74.08,14300.0,73.99,74.08,73.98,74.08,14300.0
2012-09-27 12:25:00,74.08,74.4,74.08,74.15,20600.0,74.08,74.4,74.08,74.15,20600.0
2012-09-27 12:30:00,74.2,74.37,74.19,74.29,38600.0,74.2,74.37,74.19,74.29,38600.0
2012-09-27 12:35:00,74.23,74.3,74.1,74.21,19800.0,74.23,74.3,74.1,74.21,19800.0
2012-09-27 12:40:00,74.21,74.32,74.15,74.18,21200.0,74.21,74.32,74.15,74.18,21200.0
2012-09-27 12:45:00,74.22,74.34,74.17,74.2,34200.0,74.22,74.34,74.17,74.2,34200.0
2012-09-27 12:50:00,74.2,74.22,74.1,74.17,15600.0,74.2,74.22,74.1,74.17,15600.0
2012-09-27 12:55:00,74.14,74.28,74.14,74.18,13000.0,74.14,74.28,74.14,74.18,13000.0
2012-09-27 13:00:00,74.17,74.24,74.13,74.16,6300.0,74.17,74.24,74.13,74.16,6300.0
2012-09-27 13:05:00,74.21,74.24,74.13,74.19,14100.0,74.21,74.24,74.13,74.19,14100.0
2012-09-27 13:10:00,74.21,74.25,74.15,74.17,12100.0,74.21,74.25,74.15,74.17,12100.0
2012-09-27 13:15:00,74.17,74.26,74.17,74.2,8200.0,74.17,74.26,74.17,74.2,8200.0
2012-09-27 13:20:00,74.19,74.31,74.19,74.22,25200.0,74.19,74.31,74.19,74.22,25200.0
2012-09-27 13:25:00,74.25,74.26,73.82,73.99,101200.0,74.25,74.26,73.82,73.99,101200.0
2012-09-27 13:30:00,73.99,74.0,73.91,74.0,45100.0,73.99,74.0,73.91,74.0,45100.0
2012-09-27 13:35:00,74.0,74.34,74.0,74.32,12300.0,74.0,74.34,74.0,74.32,12300.0
2012-09-27 13:40:00,74.3,74.37,74.23,74.26,16200.0,74.3,74.37,74.23,74.26,16200.0
2012-09-27 13:45:00,74.21,74.26,73.99,73.99,18000.0,74.21,74.26,73.99,73.99,18000.0
2012-09-27 13:50:00,74.05,74.32,74.02,74.19,16600.0,74.05,74.32,74.02,74.19,16600.0
2012-09-27 13:55:00,74.17,74.4,74.17,74.4,11100.0,74.17,74.4,74.17,74.4,11100.0
2012-09-27 14:00:00,74.4,74.42,74.16,74.2,24100.0,74.4,74.42,74.16,74.2,24100.0
2012-09-27 14:05:00,74.2,74.3,74.08,74.14,20000.0,74.2,74.3,74.08,74.14,20000.0
2012-09-27 14:10:00,74.12,74.18,74.06,74.15,6200.0,74.12,74.18,74.06,74.15,6200.0
2012-09-27 14:15:00,74.15,74.36,74.14,74.34,17900.0,74.15,74.36,74.14,74.34,17900.0
2012-09-27 14:20:00,74.33,74.37,74.22,74.34,48800.0,74.33,74.37,74.22,74.34,48800.0
2012-09-27 14:25:00,74.34,74.36,74.21,74.21,35300.0,74.34,74.36,74.21,74.21,35300.0
2012-09-27 14:30:00,74.23,74.27,74.12,74.23,12900.0,74.23,74.27,74.12,74.23,12900.0
2012-09-27 14:35:00,74.23,74.29,74.14,74.22,33400.0,74.23,74.29,74.14,74.22,33400.0
2012-09-27 14:40:00,74.22,74.25,73.97,74.24,27600.0,74.22,74.25,73.97,74.24,27600.0
2012-09-27 14:45:00,74.24,74.33,74.18,74.23,14600.0,74.24,74.33,74.18,74.23,14600.0
2012-09-27 14:50:00,74.25,74.36,74.21,74.27,25200.0,74.25,74.36,74.21,74.27,25200.0
2012-09-27 14:55:00,74.25,74.32,74.2,74.23,25400.0,74.25,74.32,74.2,74.23,25400.0
2012-09-27 15:00:00,74.23,74.33,74.17,74.23,23500.0,74.23,74.33,74.17,74.23,23500.0
2012-09-27 15:05:00,74.19,74.21,74.09,74.09,10900.0,74.19,74.21,74.09,74.09,10900.0
2012-09-27 15:10:00,74.06,74.21,74.05,74.19,13600.0,74.06,74.21,74.05,74.19,13600.0
2012-09-27 15:15:00,74.13,74.13,73.94,73.99,19700.0,74.13,74.13,73.94,73.99,19700.0
2012-09-27 15:20:00,73.97,73.98,73.9,73.96,15400.0,73.97,73.98,73.9,73.96,15400.0
2012-09-27 15:25:00,73.94,73.99,73.91,73.94,12600.0,73.94,73.99,73.91,73.94,12600.0
2012-09-27 15:30:00,73.94,74.0,73.9,73.97,24600.0,73.94,74.0,73.9,73.97,24600.0
2012-09-27 15:35:00,73.99,74.22,73.9,74.22,72400.0,73.99,74.22,73.9,74.22,72400.0
2012-09-27 15:40:00,74.22,74.35,74.15,74.22,44100.0,74.22,74.35,74.15,74.22,44100.0
2012-09-27 15:45:00,74.21,74.25,74.03,74.2,33900.0,74.21,74.25,74.03,74.2,33900.0
2012-09-27 15:50:00,74.2,74.27,74.17,74.25,54200.0,74.2,74.27,74.17,74.25,54200.0
2012-09-27 15:55:00,74.24,74.27,74.17,74.25,51800.0,74.24,74.27,74.17,74.25,51800.0
2012-09-28 09:30:00,73.62,74.22,73.62,74.2,34300.0,73.62,74.22,73.62,74.2,34300.0
2012-09-28 09:35:00,74.15,74.72,74.07,74.72,33300.0,74.15,74.72,74.07,74.72,33300.0
2012-09-28 09:40:00,74.69,74.82,73.72,73.8,99800.0,74.69,74.82,73.72,73.8,99800.0
2012-09-28 09:45:00,73.78,74.02,73.6,73.73,36200.0,73.78,74.02,73.6,73.73,36200.0
2012-09-28 09:50:00,73.74,73.93,73.64,73.79,46400.0,73.74,73.93,73.64,73.79,46400.0
2012-09-28 09:55:00,73.75,73.79,73.6,73.6,31500.0,73.75,73.79,73.6,73.6,31500.0
2012-09-28 10:00:00,73.61,74.04,73.61,74.04,31200.0,73.61,74.04,73.61,74.04,31200.0
2012-09-28 10:05:00,73.98,74.04,73.71,73.76,12400.0,73.98,74.04,73.71,73.76,12400.0
2012-09-28 10:10:00,73.76,73.82,73.6,73.73,37700.0,73.76,73.82,73.6,73.73,37700.0
2012-09-28 10:15:00,73.75,73.84,73.66,73.75,42500.0,73.75,73.84,73.66,73.75,42500.0
2012-09-28 10:20:00,73.72,73.81,73.66,73.71,30000.0,73.72,73.81,73.66,73.71,30000.0
2012-09-28 10:25:00,73.7,73.83,73.55,73.78,60300.0,73.7,73.83,73.55,73.78,60300.0
2012-09-28 10:30:00,73.7,73.98,73.65,73.92,15200.0,73.7,73.98,73.65,73.92,15200.0
2012-09-28 10:35:00,73.89,73.89,73.7,73.83,14200.0,73.89,73.89,73.7,73.83,14200.0
2012-09-28 10:40:00,73.84,73.88,73.71,73.71,16300.0,73.84,73.88,73.71,73.71,16300.0
2012-09-28 10:45:00,73.71,74.1,73.7,74.1,18900.0,73.71,74.1,73.7,74.1,18900.0
2012-09-28 10:50:00,74.1,74.23,74.0,74.05,30800.0,74.1,74.23,74.0,74.05,30800.0
2012-09-28 10:55:00,74.12,74.17,74.01,74.11,23800.0,74.12,74.17,74.01,74.11,23800.0
2012-09-28 11:00:00,74.05,74.17,73.88,73.99,18000.0,74.05,74.17,73.88,73.99,18000.0
2012-09-28 11:05:00,74.0,74.14,73.91,74.0,31500.0,74.0,74.14,73.91,74.0,31500.0
2012-09-28 11:10:00,74.0,74.05,73.94,73.98,9000.0,74.0,74.05,73.94,73.98,9000.0
2012-09-28 11:15:00,73.98,74.06,73.96,73.98,14100.0,73.98,74.06,73.96,73.98,14100.0
2012-09-28 11:20:00,73.99,74.11,73.96,74.11,9700.0,73.99,74.11,73.96,74.11,9700.0
2012-09-28 11:25:00,74.09,74.15,74.0,74.05,5800.0,74.09,74.15,74.0,74.05,5800.0
2012-09-28 11:30:00,74.05,74.18,74.01,74.01,10800.0,74.05,74.18,74.01,74.01,10800.0
2012-09-28 11:35:00,74.0,74.06,73.8,73.85,8900.0,74.0,74.06,73.8,73.85,8900.0
2012-09-28 11:40:00,73.82,73.89,73.7,73.7,11800.0,73.82,73.89,73.7,73.7,11800.0
2012-09-28 11:45:00,73.72,73.81,73.7,73.75,16900.0,73.72,73.81,73.7,73.75,16900.0
2012-09-28 11:50:00,73.76,73.8,73.68,73.77,14600.0,73.76,73.8,73.68,73.77,14600.0
2012-09-28 11:55:00,73.79,73.8,73.74,73.8,12900.0,73.79,73.8,73.74,73.8,12900.0
2012-09-28 12:00:00,73.8,73.85,73.78,73.83,56800.0,73.8,73.85,73.78,73.83,56800.0
2012-09-28 12:05:00,73.85,74.01,73.84,73.99,32700.0,73.85,74.01,73.84,73.99,32700.0
2012-09-28 12:10:00,74.0,74.04,73.91,74.01,22300.0,74.0,74.04,73.91,74.01,22300.0
2012-09-28 12:15:00,74.04,74.21,74.04,74.15,9900.0,74.04,74.21,74.04,74.15,9900.0
2012-09-28 12:20:00,74.11,74.19,74.09,74.19,17100.0,74.11,74.19,74.09,74.19,17100.0
2012-09-28 12:25:00,74.18,74.21,74.01,74.11,43500.0,74.18,74.21,74.01,74.11,43500.0
2012-09-28 12:30:00,74.11,74.39,74.07,74.35,17600.0,74.11,74.39,74.07,74.35,17600.0
2012-09-28 12:35:00,74.37,74.4,74.27,74.28,6100.0,74.37,74.4,74.27,74.28,6100.0
2012-09-28 12:40:00,74.28,74.34,74.2,74.22,6100.0,74.28,74.34,74.2,74.22,6100.0
2012-09-28 12:45:00,74.18,74.21,74.15,74.19,3100.0,74.18,74.21,74.15,74.19,3100.0
2012-09-28 12:50:00,74.19,74.27,74.16,74.27,16500.0,74.19,74.27,74.16,74.27,16500.0
2012-09-28 12:55:00,74.23,74.25,74.16,74.2,6200.0,74.23,74.25,74.16,74.2,6200.0
2012-09-28 13:00:00,74.17,74.22,74.16,74.17,13700.0,74.17,74.22,74.16,74.17,13700.0
2012-09-28 13:05:00,74.18,74.2,74.05,74.09,5200.0,74.18,74.2,74.05,74.09,5200.0
2012-09-28 13:10:00,74.1,74.16,74.04,74.07,4200.0,74.1,74.16,74.04,74.07,4200.0
2012-09-28 13:15:00,74.08,74.19,74.08,74.14,3800.0,74.08,74.19,74.08,74.14,3800.0
2012-09-28 13:20:00,74.15,74.4,74.15,74.4,23700.0,74.15,74.4,74.15,74.4,23700.0
2012-09-28 13:25:00,74.36,74.39,74.34,74.39,3200.0,74.36,74.39,74.34,74.39,3200.0
2012-09-28 13:30:00,74.38,74.4,74.35,74.39,11100.0,74.38,74.4,74.35,74.39,11100.0
2012-09-28 13:35:00,74.35,74.58,74.35,74.42,38100.0,74.35,74.58,74.35,74.42,38100.0
2012-09-28 13:40:00,74.45,74.73,74.45,74.63,16700.0,74.45,74.73,74.45,74.63,16700.0
2012-09-28 13:45:00,74.66,74.87,74.63,74.87,18700.0,74.66,74.87,74.63,74.87,18700.0
2012-09-28 13:50:00,74.87,74.91,74.73,74.79,11900.0,74.87,74.91,74.73,74.79,11900.0
2012-09-28 13:55:00,74.75,74.8,74.67,74.76,11400.0,74.75,74.8,74.67,74.76,11400.0
2012-09-28 14:00:00,74.76,74.76,74.62,74.68,9500.0,74.76,74.76,74.62,74.68,9500.0
2012-09-28 14:05:00,74.6,74.68,74.39,74.46,19000.0,74.6,74.68,74.39,74.46,19000.0
2012-09-28 14:10:00,74.46,74.67,74.41,74.65,8300.0,74.46,74.67,74.41,74.65,8300.0
2012-09-28 14:15:00,74.63,74.68,74.39,74.49,26600.0,74.63,74.68,74.39,74.49,26600.0
2012-09-28 14:20:00,74.52,74.56,74.27,74.27,6600.0,74.52,74.56,74.27,74.27,6600.0
2012-09-28 14:25:00,74.25,74.27,73.96,74.04,19600.0,74.25,74.27,73.96,74.04,19600.0
2012-09-28 14:30:00,74.05,74.07,73.98,74.03,13400.0,74.05,74.07,73.98,74.03,13400.0
2012-09-28 14:35:00,74.02,74.05,73.96,74.0,25100.0,74.02,74.05,73.96,74.0,25100.0
2012-09-28 14:40:00,73.99,74.05,73.96,74.0,10400.0,73.99,74.05,73.96,74.0,10400.0
2012-09-28 14:45:00,73.98,74.05,73.96,74.0,11200.0,73.98,74.05,73.96,74.0,11200.0
2012-09-28 14:50:00,73.96,74.04,73.96,73.97,16400.0,73.96,74.04,73.96,73.97,16400.0
2012-09-28 14:55:00,74.0,74.05,74.0,74.01,19100.0,74.0,74.05,74.0,74.01,19100.0
2012-09-28 15:00:00,74.02,74.08,73.97,74.06,22700.0,74.02,74.08,73.97,74.06,22700.0
2012-09-28 15:05:00,74.06,74.06,73.97,74.02,24300.0,74.06,74.06,73.97,74.02,24300.0
2012-09-28 15:10:00,74.03,74.06,74.0,74.05,14200.0,74.03,74.06,74.0,74.05,14200.0
2012-09-28 15:15:00,74.03,74.13,73.83,73.86,38300.0,74.03,74.13,73.83,73.86,38300.0
2012-09-28 15:20:00,73.86,73.98,73.83,73.85,15000.0,73.86,73.98,73.83,73.85,15000.0
2012-09-28 15:25:00,73.86,73.99,73.86,73.97,30600.0,73.86,73.99,73.86,73.97,30600.0
2012-09-28 15:30:00,73.99,74.06,73.88,73.98,23800.0,73.99,74.06,73.88,73.98,23800.0
2012-09-28 15:35:00,73.92,73.99,73.87,73.92,15700.0,73.92,73.99,73.87,73.92,15700.0
2012-09-28 15:40:00,73.9,73.96,73.86,73.92,44900.0,73.9,73.96,73.86,73.92,44900.0
2012-09-28 15:45:00,73.93,74.04,73.92,73.92,46900.0,73.93,74.04,73.92,73.92,46900.0
2012-09-28 15:50:00,73.92,74.17,73.92,74.02,56400.0,73.92,74.17,73.92,74.02,56400.0
2012-09-28 15:55:00,74.01,74.02,73.88,73.93,73900.0,74.01,74.02,73.88,73.93,73900.0
2012-10-01 09:30:00,74.26,74.67,74.06,74.67,31800.0,74.26,74.67,74.06,74.67,31800.0
2012-10-01 09:35:00,74.65,74.69,74.45,74.53,21000.0,74.65,74.69,74.45,74.53,21000.0
2012-10-01 09:40:00,74.57,74.89,74.49,74.72,54900.0,74.57,74.89,74.49,74.72,54900.0
2012-10-01 09:45:00,74.77,74.79,74.08,74.17,38500.0,74.77,74.79,74.08,74.17,38500.0
2012-10-01 09:50:00,74.09,74.55,73.82,74.29,56100.0,74.09,74.55,73.82,74.29,56100.0
2012-10-01 09:55:00,74.29,74.7,74.29,74.6,25200.0,74.29,74.7,74.29,74.6,25200.0
2012-10-01 10:00:00,74.7,75.05,74.68,75.0,39600.0,74.7,75.05,74.68,75.0,39600.0
2012-10-01 10:05:00,74.99,75.66,74.99,75.51,58500.0,74.99,75.66,74.99,75.51,58500.0
2012-10-01 10:10:00,75.45,75.45,75.12,75.14,23300.0,75.45,75.45,75.12,75.14,23300.0
2012-10-01 10:15:00,75.14,75.17,74.93,74.98,22200.0,75.14,75.17,74.93,74.98,22200.0
2012-10-01 10:20:00,74.95,75.05,74.9,74.98,18200.0,74.95,75.05,74.9,74.98,18200.0
2012-10-01 10:25:00,74.96,74.96,74.76,74.78,31000.0,74.96,74.96,74.76,74.78,31000.0
2012-10-01 10:30:00,74.79,74.89,74.33,74.85,54300.0,74.79,74.89,74.33,74.85,54300.0
2012-10-01 10:35:00,74.85,74.9,74.8,74.88,7200.0,74.85,74.9,74.8,74.88,7200.0
2012-10-01 10:40:00,74.88,74.89,74.68,74.85,19000.0,74.88,74.89,74.68,74.85,19000.0
2012-10-01 10:45:00,74.84,74.9,74.75,74.8,21200.0,74.84,74.9,74.75,74.8,21200.0
2012-10-01 10:50:00,74.76,74.85,74.62,74.82,12600.0,74.76,74.85,74.62,74.82,12600.0
2012-10-01 10:55:00,74.8,74.8,74.41,74.48,8200.0,74.8,74.8,74.41,74.48,8200.0
2012-10-01 11:00:00,74.45,74.69,74.45,74.6,13300.0,74.45,74.69,74.45,74.6,13300.0
2012-10-01 11:05:00,74.6,74.6,74.49,74.5,3600.0,74.6,74.6,74.49,74.5,3600.0
2012-10-01 11:10:00,74.5,74.64,74.29,74.31,24700.0,74.5,74.64,74.29,74.31,24700.0
2012-10-01 11:15:00,74.34,74.36,74.14,74.14,11400.0,74.34,74.36,74.14,74.14,11400.0
2012-10-01 11:20:00,74.15,74.3,74.15,74.3,6200.0,74.15,74.3,74.15,74.3,6200.0
2012-10-01 11:25:00,74.34,74.34,74.06,74.07,16500.0,74.34,74.34,74.06,74.07,16500.0
2012-10-01 11:30:00,74.08,74.12,74.0,74.1,12500.0,74.08,74.12,74.0,74.1,12500.0
2012-10-01 11:35:00,74.11,74.11,73.96,73.96,5200.0,74.11,74.11,73.96,73.96,5200.0
2012-10-01 11:40:00,73.96,74.1,73.96,74.1,6200.0,73.96,74.1,73.96,74.1,6200.0
2012-10-01 11:45:00,74.09,74.28,74.05,74.2,26300.0,74.09,74.28,74.05,74.2,26300.0
2012-10-01 11:50:00,74.17,74.24,74.06,74.09,23600.0,74.17,74.24,74.06,74.09,23600.0
2012-10-01 11:55:00,74.1,74.18,73.99,74.01,10600.0,74.1,74.18,73.99,74.01,10600.0
2012-10-01 12:00:00,73.99,74.07,73.9,73.92,20600.0,73.99,74.07,73.9,73.92,20600.0
2012-10-01 12:05:00,73.89,73.95,73.6,73.64,39300.0,73.89,73.95,73.6,73.64,39300.0
2012-10-01 12:10:00,73.63,73.69,73.49,73.57,26900.0,73.63,73.69,73.49,73.57,26900.0
2012-10-01 12:15:00,73.58,73.69,73.52,73.55,12700.0,73.58,73.69,73.52,73.55,12700.0
2012-10-01 12:20:00,73.55,73.61,73.49,73.56,11800.0,73.55,73.61,73.49,73.56,11800.0
2012-10-01 12:25:00,73.59,73.65,73.55,73.58,12100.0,73.59,73.65,73.55,73.58,12100.0
2012-10-01 12:30:00,73.61,73.66,73.25,73.31,35900.0,73.61,73.66,73.25,73.31,35900.0
2012-10-01 12:35:00,73.27,73.34,73.22,73.3,27000.0,73.27,73.34,73.22,73.3,27000.0
2012-10-01 12:40:00,73.33,73.78,73.29,73.7,37200.0,73.33,73.78,73.29,73.7,37200.0
2012-10-01 12:45:00,73.71,73.77,73.32,73.33,12800.0,73.71,73.77,73.32,73.33,12800.0
2012-10-01 12:50:00,73.34,73.54,73.26,73.35,16500.0,73.34,73.54,73.26,73.35,16500.0
2012-10-01 12:55:00,73.31,73.39,73.13,73.23,28800.0,73.31,73.39,73.13,73.23,28800.0
2012-10-01 13:00:00,73.23,73.29,73.17,73.25,12000.0,73.23,73.29,73.17,73.25,12000.0
2012-10-01 13:05:00,73.22,73.27,73.13,73.15,25800.0,73.22,73.27,73.13,73.15,25800.0
2012-10-01 13:10:00,73.15,73.25,73.11,73.23,28700.0,73.15,73.25,73.11,73.23,28700.0
2012-10-01 13:15:00,73.23,73.23,73.0,73.14,19500.0,73.23,73.23,73.0,73.14,19500.0
2012-10-01 13:20:00,73.11,73.16,73.03,73.16,27900.0,73.11,73.16,73.03,73.16,27900.0
2012-10-01 13:25:00,73.14,73.23,73.1,73.15,28000.0,73.14,73.23,73.1,73.15,28000.0
2012-10-01 13:30:00,73.15,73.2,73.01,73.04,35100.0,73.15,73.2,73.01,73.04,35100.0
2012-10-01 13:35:00,73.04,73.15,73.04,73.14,15300.0,73.04,73.15,73.04,73.14,15300.0
2012-10-01 13:40:00,73.13,73.19,73.05,73.19,19400.0,73.13,73.19,73.05,73.19,19400.0
2012-10-01 13:45:00,73.17,73.42,73.16,73.41,25400.0,73.17,73.42,73.16,73.41,25400.0
2012-10-01 13:50:00,73.39,73.6,73.36,73.6,17900.0,73.39,73.6,73.36,73.6,17900.0
2012-10-01 13:55:00,73.59,73.72,73.51,73.69,16900.0,73.59,73.72,73.51,73.69,16900.0
2012-10-01 14:00:00,73.7,73.93,73.68,73.87,13900.0,73.7,73.93,73.68,73.87,13900.0
2012-10-01 14:05:00,73.87,73.88,73.72,73.84,15400.0,73.87,73.88,73.72,73.84,15400.0
2012-10-01 14:10:00,73.84,73.85,73.75,73.8,4800.0,73.84,73.85,73.75,73.8,4800.0
2012-10-01 14:15:00,73.83,73.86,73.57,73.6,12000.0,73.83,73.86,73.57,73.6,12000.0
2012-10-01 14:20:00,73.6,73.61,73.46,73.5,62700.0,73.6,73.61,73.46,73.5,62700.0
2012-10-01 14:25:00,73.49,73.64,73.45,73.49,14800.0,73.49,73.64,73.45,73.49,14800.0
2012-10-01 14:30:00,73.49,73.58,73.49,73.53,7700.0,73.49,73.58,73.49,73.53,7700.0
2012-10-01 14:35:00,73.53,73.79,73.53,73.78,21600.0,73.53,73.79,73.53,73.78,21600.0
2012-10-01 14:40:00,73.8,73.94,73.77,73.9,8200.0,73.8,73.94,73.77,73.9,8200.0
2012-10-01 14:45:00,73.91,73.99,73.81,73.97,10100.0,73.91,73.99,73.81,73.97,10100.0
2012-10-01 14:50:00,73.97,74.16,73.94,74.14,15100.0,73.97,74.16,73.94,74.14,15100.0
2012-10-01 14:55:00,74.16,74.16,74.06,74.06,8700.0,74.16,74.16,74.06,74.06,8700.0
2012-10-01 15:00:00,74.09,74.09,73.71,73.79,15300.0,74.09,74.09,73.71,73.79,15300.0
2012-10-01 15:05:00,73.78,73.94,73.77,73.84,4300.0,73.78,73.94,73.77,73.84,4300.0
2012-10-01 15:10:00,73.87,73.87,73.66,73.74,12300.0,73.87,73.87,73.66,73.74,12300.0
2012-10-01 15:15:00,73.71,73.73,73.54,73.56,9200.0,73.71,73.73,73.54,73.56,9200.0
2012-10-01 15:20:00,73.52,73.62,73.45,73.5,16600.0,73.52,73.62,73.45,73.5,16600.0
2012-10-01 15:25:00,73.54,73.75,73.45,73.75,13900.0,73.54,73.75,73.45,73.75,13900.0
2012-10-01 15:30:00,73.74,73.77,73.61,73.66,8800.0,73.74,73.77,73.61,73.66,8800.0
2012-10-01 15:35:00,73.65,73.68,73.56,73.56,22700.0,73.65,73.68,73.56,73.56,22700.0
2012-10-01 15:40:00,73.55,73.62,73.39,73.46,90900.0,73.55,73.62,73.39,73.46,90900.0
2012-10-01 15:45:00,73.48,73.53,73.42,73.48,17700.0,73.48,73.53,73.42,73.48,17700.0
2012-10-01 15:50:00,73.48,73.6,73.44,73.51,38000.0,73.48,73.6,73.44,73.51,38000.0
2012-10-01 15:55:00,73.51,73.65,73.46,73.56,62900.0,73.51,73.65,73.46,73.56,62900.0
2012-10-02 09:30:00,73.95,74.3,73.86,74.21,17600.0,73.95,74.3,73.86,74.21,17600.0
2012-10-02 09:35:00,74.22,74.22,73.59,73.59,20900.0,74.22,74.22,73.59,73.59,20900.0
2012-10-02 09:40:00,73.6,73.63,73.2,73.22,47400.0,73.6,73.63,73.2,73.22,47400.0
2012-10-02 09:45:00,73.25,73.71,73.14,73.56,51000.0,73.25,73.71,73.14,73.56,51000.0
2012-10-02 09:50:00,73.55,73.6,73.37,73.53,29000.0,73.55,73.6,73.37,73.53,29000.0
2012-10-02 09:55:00,73.54,73.62,73.37,73.37,12800.0,73.54,73.62,73.37,73.37,12800.0
2012-10-02 10:00:00,73.39,73.39,72.89,72.89,37100.0,73.39,73.39,72.89,72.89,37100.0
2012-10-02 10:05:00,72.89,73.28,72.53,73.07,73500.0,72.89,73.28,72.53,73.07,73500.0
2012-10-02 10:10:00,73.06,73.52,73.0,73.49,45700.0,73.06,73.52,73.0,73.49,45700.0
2012-10-02 10:15:00,73.54,74.03,73.53,73.89,84200.0,73.54,74.03,73.53,73.89,84200.0
2012-10-02 10:20:00,73.89,74.05,73.81,74.01,23200.0,73.89,74.05,73.81,74.01,23200.0
2012-10-02 10:25:00,73.95,74.24,73.9,73.99,33700.0,73.95,74.24,73.9,73.99,33700.0
2012-10-02 10:30:00,73.98,74.02,73.76,73.85,26200.0,73.98,74.02,73.76,73.85,26200.0
2012-10-02 10:35:00,73.85,73.85,73.31,73.5,45400.0,73.85,73.85,73.31,73.5,45400.0
2012-10-02 10:40:00,73.45,73.7,73.45,73.56,41600.0,73.45,73.7,73.45,73.56,41600.0
2012-10-02 10:45:00,73.59,74.24,73.57,74.07,47100.0,73.59,74.24,73.57,74.07,47100.0
2012-10-02 10:50:00,74.05,74.4,74.02,74.13,51700.0,74.05,74.4,74.02,74.13,51700.0
2012-10-02 10:55:00,74.13,74.48,74.01,74.45,48800.0,74.13,74.48,74.01,74.45,48800.0
2012-10-02 11:00:00,74.43,74.64,74.14,74.64,48000.0,74.43,74.64,74.14,74.64,48000.0
2012-10-02 11:05:00,74.66,75.25,74.53,74.63,106900.0,74.66,75.25,74.53,74.63,106900.0
2012-10-02 11:10:00,74.52,74.99,72.49,74.74,558700.0,74.52,74.99,72.49,74.74,558700.0
2012-10-02 11:15:00,74.91,75.75,74.7,75.43,224800.0,74.91,75.75,74.7,75.43,224800.0
2012-10-02 11:20:00,75.3,75.63,74.86,75.06,102800.0,75.3,75.63,74.86,75.06,102800.0
2012-10-02 11:25:00,75.08,75.35,74.75,75.27,65100.0,75.08,75.35,74.75,75.27,65100.0
2012-10-02 11:30:00,75.21,75.37,74.8,74.92,41700.0,75.21,75.37,74.8,74.92,41700.0
2012-10-02 11:35:00,74.91,74.99,74.53,74.9,34800.0,74.91,74.99,74.53,74.9,34800.0
2012-10-02 11:40:00,74.93,75.11,74.79,74.92,28700.0,74.93,75.11,74.79,74.92,28700.0
2012-10-02 11:45:00,74.93,74.96,74.61,74.62,25800.0,74.93,74.96,74.61,74.62,25800.0
2012-10-02 11:50:00,74.61,75.0,74.6,74.91,44900.0,74.61,75.0,74.6,74.91,44900.0
2012-10-02 11:55:00,74.91,75.21,74.91,75.2,31500.0,74.91,75.21,74.91,75.2,31500.0
2012-10-02 12:00:00,75.11,75.6,74.96,75.45,114600.0,75.11,75.6,74.96,75.45,114600.0
2012-10-02 12:05:00,75.45,75.65,75.14,75.48,51500.0,75.45,75.65,75.14,75.48,51500.0
2012-10-02 12:10:00,75.48,75.51,75.26,75.27,38900.0,75.48,75.51,75.26,75.27,38900.0
2012-10-02 12:15:00,75.27,75.4,75.14,75.39,27200.0,75.27,75.4,75.14,75.39,27200.0
2012-10-02 12:20:00,75.36,75.45,75.34,75.34,12200.0,75.36,75.45,75.34,75.34,12200.0
2012-10-02 12:25:00,75.34,75.48,75.25,75.48,15500.0,75.34,75.48,75.25,75.48,15500.0
2012-10-02 12:30:00,75.48,75.48,75.34,75.37,9900.0,75.48,75.48,75.34,75.37,9900.0
2012-10-02 12:35:00,75.34,75.64,75.34,75.49,27100.0,75.34,75.64,75.34,75.49,27100.0
2012-10-02 12:40:00,75.5,75.63,75.41,75.63,14000.0,75.5,75.63,75.41,75.63,14000.0
2012-10-02 12:45:00,75.61,76.1,75.6,75.78,71400.0,75.61,76.1,75.6,75.78,71400.0
2012-10-02 12:50:00,75.78,76.14,75.78,76.14,49200.0,75.78,76.14,75.78,76.14,49200.0
2012-10-02 12:55:00,76.14,76.14,75.8,75.8,39900.0,76.14,76.14,75.8,75.8,39900.0
2012-10-02 13:00:00,75.8,76.0,75.8,75.93,14900.0,75.8,76.0,75.8,75.93,14900.0
2012-10-02 13:05:00,75.93,75.94,75.7,75.91,14600.0,75.93,75.94,75.7,75.91,14600.0
2012-10-02 13:10:00,75.92,75.95,75.79,75.94,10600.0,75.92,75.95,75.79,75.94,10600.0
2012-10-02 13:15:00,75.93,75.98,75.87,75.98,5200.0,75.93,75.98,75.87,75.98,5200.0
2012-10-02 13:20:00,75.98,76.05,75.92,76.02,21200.0,75.98,76.05,75.92,76.02,21200.0
2012-10-02 13:25:00,76.01,76.05,75.84,75.91,12900.0,76.01,76.05,75.84,75.91,12900.0
2012-10-02 13:30:00,75.9,75.9,75.74,75.81,13800.0,75.9,75.9,75.74,75.81,13800.0
2012-10-02 13:35:00,75.82,75.91,75.76,75.83,12600.0,75.82,75.91,75.76,75.83,12600.0
2012-10-02 13:40:00,75.84,76.04,75.83,76.04,38900.0,75.84,76.04,75.83,76.04,38900.0
2012-10-02 13:45:00,76.04,76.04,75.87,75.94,17400.0,76.04,76.04,75.87,75.94,17400.0
2012-10-02 13:50:00,75.94,76.1,75.89,76.04,40400.0,75.94,76.1,75.89,76.04,40400.0
2012-10-02 13:55:00,76.01,76.12,75.92,76.09,24200.0,76.01,76.12,75.92,76.09,24200.0
2012-10-02 14:00:00,76.11,76.11,75.97,75.98,24400.0,76.11,76.11,75.97,75.98,24400.0
2012-10-02 14:05:00,76.01,76.23,75.97,76.0,27900.0,76.01,76.23,75.97,76.0,27900.0
2012-10-02 14:10:00,76.0,76.13,75.92,76.0,27400.0,76.0,76.13,75.92,76.0,27400.0
2012-10-02 14:15:00,76.0,76.08,75.94,76.02,22500.0,76.0,76.08,75.94,76.02,22500.0
2012-10-02 14:20:00,76.01,76.09,75.96,76.07,15900.0,76.01,76.09,75.96,76.07,15900.0
2012-10-02 14:25:00,76.06,76.06,75.77,75.94,26400.0,76.06,76.06,75.77,75.94,26400.0
2012-10-02 14:30:00,75.94,75.94,75.74,75.87,35900.0,75.94,75.94,75.74,75.87,35900.0
2012-10-02 14:35:00,75.87,75.95,75.65,75.65,20700.0,75.87,75.95,75.65,75.65,20700.0
2012-10-02 14:40:00,75.63,75.94,75.6,75.87,32700.0,75.63,75.94,75.6,75.87,32700.0
2012-10-02 14:45:00,75.89,75.9,75.77,75.77,20500.0,75.89,75.9,75.77,75.77,20500.0
2012-10-02 14:50:00,75.78,75.86,75.73,75.84,18500.0,75.78,75.86,75.73,75.84,18500.0
2012-10-02 14:55:00,75.84,75.84,75.66,75.69,19900.0,75.84,75.84,75.66,75.69,19900.0
2012-10-02 15:00:00,75.66,75.8,75.61,75.73,34800.0,75.66,75.8,75.61,75.73,34800.0
2012-10-02 15:05:00,75.73,75.8,75.62,75.64,29000.0,75.73,75.8,75.62,75.64,29000.0
2012-10-02 15:10:00,75.65,75.66,75.44,75.61,26400.0,75.65,75.66,75.44,75.61,26400.0
2012-10-02 15:15:00,75.6,75.77,75.5,75.77,28700.0,75.6,75.77,75.5,75.77,28700.0
2012-10-02 15:20:00,75.77,75.8,75.56,75.79,26700.0,75.77,75.8,75.56,75.79,26700.0
2012-10-02 15:25:00,75.8,75.85,75.38,75.77,41100.0,75.8,75.85,75.38,75.77,41100.0
2012-10-02 15:30:00,75.8,75.85,75.7,75.78,49600.0,75.8,75.85,75.7,75.78,49600.0
2012-10-02 15:35:00,75.81,76.01,75.79,76.0,57900.0,75.81,76.01,75.79,76.0,57900.0
2012-10-02 15:40:00,76.0,76.05,75.51,75.96,89800.0,76.0,76.05,75.51,75.96,89800.0
2012-10-02 15:45:00,75.95,76.26,75.84,76.17,107200.0,75.95,76.26,75.84,76.17,107200.0
2012-10-02 15:50:00,76.13,76.38,76.1,76.33,75400.0,76.13,76.38,76.1,76.33,75400.0
2012-10-02 15:55:00,76.32,76.42,76.18,76.38,128200.0,76.32,76.42,76.18,76.38,128200.0
2012-10-03 09:30:00,76.3,76.3,75.37,75.77,93100.0,76.3,76.3,75.37,75.77,93100.0
2012-10-03 09:35:00,75.85,76.15,75.55,75.63,47200.0,75.85,76.15,75.55,75.63,47200.0
2012-10-03 09:40:00,75.59,75.94,75.35,75.74,35500.0,75.59,75.94,75.35,75.74,35500.0
2012-10-03 09:45:00,75.74,75.77,75.38,75.51,35100.0,75.74,75.77,75.38,75.51,35100.0
2012-10-03 09:50:00,75.56,75.9,75.38,75.48,27500.0,75.56,75.9,75.38,75.48,27500.0
2012-10-03 09:55:00,75.53,75.59,75.38,75.5,25400.0,75.53,75.59,75.38,75.5,25400.0
2012-10-03 10:00:00,75.56,75.61,75.25,75.46,39700.0,75.56,75.61,75.25,75.46,39700.0
2012-10-03 10:05:00,75.45,75.49,75.12,75.12,36000.0,75.45,75.49,75.12,75.12,36000.0
2012-10-03 10:10:00,75.16,75.84,75.16,75.71,20500.0,75.16,75.84,75.16,75.71,20500.0
2012-10-03 10:15:00,75.73,75.86,75.67,75.69,11800.0,75.73,75.86,75.67,75.69,11800.0
2012-10-03 10:20:00,75.71,75.74,75.24,75.26,31900.0,75.71,75.74,75.24,75.26,31900.0
2012-10-03 10:25:00,75.28,75.35,75.18,75.27,21900.0,75.28,75.35,75.18,75.27,21900.0
2012-10-03 10:30:00,75.36,75.37,75.05,75.11,30900.0,75.36,75.37,75.05,75.11,30900.0
2012-10-03 10:35:00,75.15,75.17,74.95,75.04,50900.0,75.15,75.17,74.95,75.04,50900.0
2012-10-03 10:40:00,75.04,75.05,74.75,74.9,30300.0,75.04,75.05,74.75,74.9,30300.0
2012-10-03 10:45:00,74.85,75.05,74.77,74.77,30000.0,74.85,75.05,74.77,74.77,30000.0
2012-10-03 10:50:00,74.75,74.87,74.69,74.75,28500.0,74.75,74.87,74.69,74.75,28500.0
2012-10-03 10:55:00,74.75,75.05,74.75,74.98,28700.0,74.75,75.05,74.75,74.98,28700.0
2012-10-03 11:00:00,74.97,75.05,74.85,74.87,32600.0,74.97,75.05,74.85,74.87,32600.0
2012-10-03 11:05:00,74.83,74.9,74.79,74.88,27500.0,74.83,74.9,74.79,74.88,27500.0
2012-10-03 11:10:00,74.89,75.27,74.89,75.14,37900.0,74.89,75.27,74.89,75.14,37900.0
2012-10-03 11:15:00,75.13,75.28,75.13,75.25,17200.0,75.13,75.28,75.13,75.25,17200.0
2012-10-03 11:20:00,75.2,75.38,75.16,75.16,35900.0,75.2,75.38,75.16,75.16,35900.0
2012-10-03 11:25:00,75.16,75.32,75.12,75.28,43500.0,75.16,75.32,75.12,75.28,43500.0
2012-10-03 11:30:00,75.32,75.32,75.15,75.28,15000.0,75.32,75.32,75.15,75.28,15000.0
2012-10-03 11:35:00,75.25,75.28,75.2,75.27,16000.0,75.25,75.28,75.2,75.27,16000.0
2012-10-03 11:40:00,75.25,75.33,75.12,75.3,12600.0,75.25,75.33,75.12,75.3,12600.0
2012-10-03 11:45:00,75.3,75.46,75.19,75.22,20200.0,75.3,75.46,75.19,75.22,20200.0
2012-10-03 11:50:00,75.25,75.47,75.2,75.45,21400.0,75.25,75.47,75.2,75.45,21400.0
2012-10-03 11:55:00,75.4,75.43,75.13,75.23,28800.0,75.4,75.43,75.13,75.23,28800.0
2012-10-03 12:00:00,75.26,75.36,75.25,75.31,8300.0,75.26,75.36,75.25,75.31,8300.0
2012-10-03 12:05:00,75.31,75.32,75.22,75.25,12200.0,75.31,75.32,75.22,75.25,12200.0
2012-10-03 12:10:00,75.24,75.29,75.17,75.21,12800.0,75.24,75.29,75.17,75.21,12800.0
2012-10-03 12:15:00,75.22,75.31,75.17,75.17,11300.0,75.22,75.31,75.17,75.17,11300.0
2012-10-03 12:20:00,75.16,75.28,75.1,75.25,18300.0,75.16,75.28,75.1,75.25,18300.0
2012-10-03 12:25:00,75.23,75.27,75.1,75.27,11400.0,75.23,75.27,75.1,75.27,11400.0
2012-10-03 12:30:00,75.24,75.33,75.2,75.25,7800.0,75.24,75.33,75.2,75.25,7800.0
2012-10-03 12:35:00,75.24,75.27,75.15,75.19,7900.0,75.24,75.27,75.15,75.19,7900.0
2012-10-03 12:40:00,75.17,75.28,75.15,75.17,9300.0,75.17,75.28,75.15,75.17,9300.0
2012-10-03 12:45:00,75.17,75.21,75.1,75.15,5400.0,75.17,75.21,75.1,75.15,5400.0
2012-10-03 12:50:00,75.19,75.19,75.12,75.16,4000.0,75.19,75.19,75.12,75.16,4000.0
2012-10-03 12:55:00,75.14,75.14,74.95,75.01,43900.0,75.14,75.14,74.95,75.01,43900.0
2012-10-03 13:00:00,74.98,75.13,74.95,75.09,30800.0,74.98,75.13,74.95,75.09,30800.0
2012-10-03 13:05:00,75.11,75.12,74.99,75.12,6100.0,75.11,75.12,74.99,75.12,6100.0
2012-10-03 13:10:00,75.1,75.13,75.06,75.08,3200.0,75.1,75.13,75.06,75.08,3200.0
2012-10-03 13:15:00,75.09,75.09,74.96,75.0,7500.0,75.09,75.09,74.96,75.0,7500.0
2012-10-03 13:20:00,75.02,75.09,74.99,75.0,5300.0,75.02,75.09,74.99,75.0,5300.0
2012-10-03 13:25:00,75.0,75.1,74.96,75.1,5400.0,75.0,75.1,74.96,75.1,5400.0
2012-10-03 13:30:00,75.09,75.1,74.91,74.95,12800.0,75.09,75.1,74.91,74.95,12800.0
2012-10-03 13:35:00,74.95,75.08,74.89,75.03,37900.0,74.95,75.08,74.89,75.03,37900.0
2012-10-03 13:40:00,75.03,75.03,74.88,74.95,13200.0,75.03,75.03,74.88,74.95,13200.0
2012-10-03 13:45:00,74.96,75.09,74.96,75.0,16500.0,74.96,75.09,74.96,75.0,16500.0
2012-10-03 13:50:00,75.01,75.14,75.01,75.03,10200.0,75.01,75.14,75.01,75.03,10200.0
2012-10-03 13:55:00,75.02,75.1,74.95,74.95,7600.0,75.02,75.1,74.95,74.95,7600.0
2012-10-03 14:00:00,74.97,75.01,74.91,74.97,11100.0,74.97,75.01,74.91,74.97,11100.0
2012-10-03 14:05:00,74.96,75.05,74.92,75.01,4700.0,74.96,75.05,74.92,75.01,4700.0
2012-10-03 14:10:00,74.99,75.01,74.93,74.96,5100.0,74.99,75.01,74.93,74.96,5100.0
2012-10-03 14:15:00,74.95,74.95,74.87,74.91,10800.0,74.95,74.95,74.87,74.91,10800.0
2012-10-03 14:20:00,74.91,74.93,74.85,74.86,13400.0,74.91,74.93,74.85,74.86,13400.0
2012-10-03 14:25:00,74.89,74.92,74.81,74.84,11400.0,74.89,74.92,74.81,74.84,11400.0
2012-10-03 14:30:00,74.84,74.94,74.8,74.92,8900.0,74.84,74.94,74.8,74.92,8900.0
2012-10-03 14:35:00,74.9,74.97,74.81,74.88,12400.0,74.9,74.97,74.81,74.88,12400.0
2012-10-03 14:40:00,74.88,74.89,74.81,74.89,5700.0,74.88,74.89,74.81,74.89,5700.0
2012-10-03 14:45:00,74.89,74.89,74.81,74.82,7500.0,74.89,74.89,74.81,74.82,7500.0
2012-10-03 14:50:00,74.8,74.86,74.75,74.78,12300.0,74.8,74.86,74.75,74.78,12300.0
2012-10-03 14:55:00,74.76,74.86,74.6,74.68,22100.0,74.76,74.86,74.6,74.68,22100.0
2012-10-03 15:00:00,74.64,74.73,74.59,74.69,24900.0,74.64,74.73,74.59,74.69,24900.0
2012-10-03 15:05:00,74.69,74.71,74.52,74.58,28000.0,74.69,74.71,74.52,74.58,28000.0
2012-10-03 15:10:00,74.59,74.73,74.55,74.7,17300.0,74.59,74.73,74.55,74.7,17300.0
2012-10-03 15:15:00,74.71,74.72,74.54,74.56,13400.0,74.71,74.72,74.54,74.56,13400.0
2012-10-03 15:20:00,74.56,74.67,74.5,74.67,21100.0,74.56,74.67,74.5,74.67,21100.0
2012-10-03 15:25:00,74.63,74.87,74.57,74.76,12000.0,74.63,74.87,74.57,74.76,12000.0
2012-10-03 15:30:00,74.77,74.91,74.7,74.85,21600.0,74.77,74.91,74.7,74.85,21600.0
2012-10-03 15:35:00,74.82,75.0,74.82,75.0,20700.0,74.82,75.0,74.82,75.0,20700.0
2012-10-03 15:40:00,75.0,75.0,74.86,74.98,20100.0,75.0,75.0,74.86,74.98,20100.0
2012-10-03 15:45:00,74.99,75.11,74.92,75.03,23500.0,74.99,75.11,74.92,75.03,23500.0
2012-10-03 15:50:00,75.04,75.09,74.9,74.95,29800.0,75.04,75.09,74.9,74.95,29800.0
2012-10-03 15:55:00,74.95,75.05,74.9,74.99,44900.0,74.95,75.05,74.9,74.99,44900.0
2012-10-04 09:30:00,75.47,75.98,75.4,75.53,68200.0,75.47,75.98,75.4,75.53,68200.0
2012-10-04 09:35:00,75.52,75.53,75.13,75.2,17600.0,75.52,75.53,75.13,75.2,17600.0
2012-10-04 09:40:00,75.15,75.18,75.06,75.18,13800.0,75.15,75.18,75.06,75.18,13800.0
2012-10-04 09:45:00,75.09,75.64,75.05,75.55,12200.0,75.09,75.64,75.05,75.55,12200.0
2012-10-04 09:50:00,75.57,75.72,75.46,75.48,10700.0,75.57,75.72,75.46,75.48,10700.0
2012-10-04 09:55:00,75.5,75.65,75.4,75.46,12900.0,75.5,75.65,75.4,75.46,12900.0
2012-10-04 10:00:00,75.45,75.57,75.11,75.3,32200.0,75.45,75.57,75.11,75.3,32200.0
2012-10-04 10:05:00,75.31,75.71,75.29,75.58,11900.0,75.31,75.71,75.29,75.58,11900.0
2012-10-04 10:10:00,75.7,75.9,75.67,75.85,27800.0,75.7,75.9,75.67,75.85,27800.0
2012-10-04 10:15:00,75.86,76.04,75.8,76.04,34100.0,75.86,76.04,75.8,76.04,34100.0
2012-10-04 10:20:00,76.04,76.18,75.88,75.9,21500.0,76.04,76.18,75.88,75.9,21500.0
2012-10-04 10:25:00,75.95,76.22,75.88,76.14,18000.0,75.95,76.22,75.88,76.14,18000.0
2012-10-04 10:30:00,76.16,76.18,75.95,76.02,10500.0,76.16,76.18,75.95,76.02,10500.0
2012-10-04 10:35:00,76.01,76.1,76.0,76.06,8000.0,76.01,76.1,76.0,76.06,8000.0
2012-10-04 10:40:00,76.09,76.1,75.8,75.97,38500.0,76.09,76.1,75.8,75.97,38500.0
2012-10-04 10:45:00,75.95,76.04,75.84,75.95,20100.0,75.95,76.04,75.84,75.95,20100.0
2012-10-04 10:50:00,75.93,76.09,75.93,76.03,7400.0,75.93,76.09,75.93,76.03,7400.0
2012-10-04 10:55:00,75.99,76.04,75.97,76.01,5100.0,75.99,76.04,75.97,76.01,5100.0
2012-10-04 11:00:00,76.04,76.08,75.92,76.0,16800.0,76.04,76.08,75.92,76.0,16800.0
2012-10-04 11:05:00,75.95,76.1,75.86,76.02,23200.0,75.95,76.1,75.86,76.02,23200.0
2012-10-04 11:10:00,76.02,76.09,75.93,76.0,14200.0,76.02,76.09,75.93,76.0,14200.0
2012-10-04 11:15:00,76.0,76.1,75.98,76.03,10400.0,76.0,76.1,75.98,76.03,10400.0
2012-10-04 11:20:00,76.03,76.03,75.89,75.95,24900.0,76.03,76.03,75.89,75.95,24900.0
2012-10-04 11:25:00,75.97,76.02,75.89,75.95,12100.0,75.97,76.02,75.89,75.95,12100.0
2012-10-04 11:30:00,75.96,76.02,75.91,75.97,6700.0,75.96,76.02,75.91,75.97,6700.0
2012-10-04 11:35:00,75.95,76.15,75.95,76.12,22400.0,75.95,76.15,75.95,76.12,22400.0
2012-10-04 11:40:00,76.11,76.18,76.04,76.17,17800.0,76.11,76.18,76.04,76.17,17800.0
2012-10-04 11:45:00,76.17,76.3,76.16,76.28,25500.0,76.17,76.3,76.16,76.28,25500.0
2012-10-04 11:50:00,76.29,76.29,76.1,76.19,11500.0,76.29,76.29,76.1,76.19,11500.0
2012-10-04 11:55:00,76.16,76.17,76.07,76.07,2500.0,76.16,76.17,76.07,76.07,2500.0
2012-10-04 12:00:00,76.07,76.11,75.99,75.99,9500.0,76.07,76.11,75.99,75.99,9500.0
2012-10-04 12:05:00,76.03,76.39,75.97,76.39,17300.0,76.03,76.39,75.97,76.39,17300.0
2012-10-04 12:10:00,76.36,76.6,76.36,76.52,38100.0,76.36,76.6,76.36,76.52,38100.0
2012-10-04 12:15:00,76.51,76.51,76.31,76.4,11700.0,76.51,76.51,76.31,76.4,11700.0
2012-10-04 12:20:00,76.41,76.44,76.36,76.42,8800.0,76.41,76.44,76.36,76.42,8800.0
2012-10-04 12:25:00,76.42,76.42,76.29,76.33,9700.0,76.42,76.42,76.29,76.33,9700.0
2012-10-04 12:30:00,76.35,76.41,76.3,76.36,5400.0,76.35,76.41,76.3,76.36,5400.0
2012-10-04 12:35:00,76.38,76.38,76.19,76.31,12800.0,76.38,76.38,76.19,76.31,12800.0
2012-10-04 12:40:00,76.28,76.3,76.14,76.17,4200.0,76.28,76.3,76.14,76.17,4200.0
2012-10-04 12:45:00,76.17,76.37,76.11,76.23,16600.0,76.17,76.37,76.11,76.23,16600.0
2012-10-04 12:50:00,76.23,76.23,76.06,76.06,4000.0,76.23,76.23,76.06,76.06,4000.0
2012-10-04 12:55:00,76.05,76.11,76.04,76.05,3000.0,76.05,76.11,76.04,76.05,3000.0
2012-10-04 13:00:00,76.05,76.19,76.05,76.1,8400.0,76.05,76.19,76.05,76.1,8400.0
2012-10-04 13:05:00,76.13,76.2,76.07,76.1,2500.0,76.13,76.2,76.07,76.1,2500.0
2012-10-04 13:10:00,76.1,76.16,76.05,76.06,9300.0,76.1,76.16,76.05,76.06,9300.0
2012-10-04 13:15:00,76.09,76.11,76.03,76.1,2300.0,76.09,76.11,76.03,76.1,2300.0
2012-10-04 13:20:00,76.12,76.18,76.09,76.12,5400.0,76.12,76.18,76.09,76.12,5400.0
2012-10-04 13:25:00,76.14,76.2,76.09,76.15,17900.0,76.14,76.2,76.09,76.15,17900.0
2012-10-04 13:30:00,76.15,76.24,76.08,76.08,54800.0,76.15,76.24,76.08,76.08,54800.0
2012-10-04 13:35:00,76.08,76.19,76.04,76.13,30000.0,76.08,76.19,76.04,76.13,30000.0
2012-10-04 13:40:00,76.13,76.15,76.03,76.07,14600.0,76.13,76.15,76.03,76.07,14600.0
2012-10-04 13:45:00,76.07,76.11,76.06,76.1,8300.0,76.07,76.11,76.06,76.1,8300.0
2012-10-04 13:50:00,76.09,76.16,76.09,76.15,3500.0,76.09,76.16,76.09,76.15,3500.0
2012-10-04 13:55:00,76.14,76.22,76.13,76.22,2400.0,76.14,76.22,76.13,76.22,2400.0
2012-10-04 14:00:00,76.22,76.22,76.05,76.19,5100.0,76.22,76.22,76.05,76.19,5100.0
2012-10-04 14:05:00,76.19,76.24,76.14,76.19,2400.0,76.19,76.24,76.14,76.19,2400.0
2012-10-04 14:10:00,76.19,76.21,76.11,76.16,7900.0,76.19,76.21,76.11,76.16,7900.0
2012-10-04 14:15:00,76.16,76.23,76.15,76.22,6800.0,76.16,76.23,76.15,76.22,6800.0
2012-10-04 14:20:00,76.2,76.24,76.16,76.23,13500.0,76.2,76.24,76.16,76.23,13500.0
2012-10-04 14:25:00,76.23,76.24,76.19,76.24,13900.0,76.23,76.24,76.19,76.24,13900.0
2012-10-04 14:30:00,76.24,76.24,76.19,76.24,10400.0,76.24,76.24,76.19,76.24,10400.0
2012-10-04 14:35:00,76.24,76.24,76.21,76.24,5800.0,76.24,76.24,76.21,76.24,5800.0
2012-10-04 14:40:00,76.24,76.4,76.21,76.4,24800.0,76.24,76.4,76.21,76.4,24800.0
2012-10-04 14:45:00,76.4,76.49,76.4,76.45,17500.0,76.4,76.49,76.4,76.45,17500.0
2012-10-04 14:50:00,76.45,76.45,76.2,76.27,11000.0,76.45,76.45,76.2,76.27,11000.0
2012-10-04 14:55:00,76.29,76.44,76.27,76.27,10200.0,76.29,76.44,76.27,76.27,10200.0
2012-10-04 15:00:00,76.33,76.44,76.29,76.44,5600.0,76.33,76.44,76.29,76.44,5600.0
2012-10-04 15:05:00,76.43,76.43,76.31,76.34,10400.0,76.43,76.43,76.31,76.34,10400.0
2012-10-04 15:10:00,76.35,76.43,76.32,76.37,8500.0,76.35,76.43,76.32,76.37,8500.0
2012-10-04 15:15:00,76.41,76.51,76.4,76.41,16600.0,76.41,76.51,76.4,76.41,16600.0
2012-10-04 15:20:00,76.48,76.48,76.3,76.31,7600.0,76.48,76.48,76.3,76.31,7600.0
2012-10-04 15:25:00,76.31,76.54,76.25,76.52,20300.0,76.31,76.54,76.25,76.52,20300.0
2012-10-04 15:30:00,76.54,76.6,76.49,76.54,27600.0,76.54,76.6,76.49,76.54,27600.0
2012-10-04 15:35:00,76.54,76.54,76.41,76.46,18500.0,76.54,76.54,76.41,76.46,18500.0
2012-10-04 15:40:00,76.47,76.5,76.25,76.26,35900.0,76.47,76.5,76.25,76.26,35900.0
2012-10-04 15:45:00,76.25,76.47,76.25,76.41,28200.0,76.25,76.47,76.25,76.41,28200.0
2012-10-04 15:50:00,76.41,76.45,76.29,76.3,27300.0,76.41,76.45,76.29,76.3,27300.0
2012-10-04 15:55:00,76.28,76.45,76.28,76.44,46300.0,76.28,76.45,76.28,76.44,46300.0
2012-10-05 09:30:00,76.9,77.09,76.66,76.76,54000.0,76.9,77.09,76.66,76.76,54000.0
2012-10-05 09:35:00,76.73,76.83,76.73,76.79,26800.0,76.73,76.83,76.73,76.79,26800.0
2012-10-05 09:40:00,76.76,76.79,76.45,76.48,26500.0,76.76,76.79,76.45,76.48,26500.0
2012-10-05 09:45:00,76.45,76.63,76.28,76.55,28400.0,76.45,76.63,76.28,76.55,28400.0
2012-10-05 09:50:00,76.58,76.62,76.25,76.26,23700.0,76.58,76.62,76.25,76.26,23700.0
2012-10-05 09:55:00,76.31,76.4,76.21,76.22,23600.0,76.31,76.4,76.21,76.22,23600.0
2012-10-05 10:00:00,76.21,76.42,76.21,76.37,15400.0,76.21,76.42,76.21,76.37,15400.0
2012-10-05 10:05:00,76.42,76.54,76.26,76.45,29000.0,76.42,76.54,76.26,76.45,29000.0
2012-10-05 10:10:00,76.45,76.54,76.36,76.46,45900.0,76.45,76.54,76.36,76.46,45900.0
2012-10-05 10:15:00,76.53,76.55,76.41,76.47,8300.0,76.53,76.55,76.41,76.47,8300.0
2012-10-05 10:20:00,76.49,76.61,76.44,76.61,14300.0,76.49,76.61,76.44,76.61,14300.0
2012-10-05 10:25:00,76.6,76.73,76.42,76.43,28200.0,76.6,76.73,76.42,76.43,28200.0
2012-10-05 10:30:00,76.43,76.58,76.43,76.49,8500.0,76.43,76.58,76.43,76.49,8500.0
2012-10-05 10:35:00,76.44,76.44,76.21,76.23,19100.0,76.44,76.44,76.21,76.23,19100.0
2012-10-05 10:40:00,76.23,76.4,76.23,76.26,22300.0,76.23,76.4,76.23,76.26,22300.0
2012-10-05 10:45:00,76.24,76.25,76.13,76.13,9400.0,76.24,76.25,76.13,76.13,9400.0
2012-10-05 10:50:00,76.16,76.16,75.95,76.11,25600.0,76.16,76.16,75.95,76.11,25600.0
2012-10-05 10:55:00,76.14,76.31,76.1,76.21,12300.0,76.14,76.31,76.1,76.21,12300.0
2012-10-05 11:00:00,76.23,76.35,76.17,76.2,12700.0,76.23,76.35,76.17,76.2,12700.0
2012-10-05 11:05:00,76.18,76.22,76.15,76.15,6500.0,76.18,76.22,76.15,76.15,6500.0
2012-10-05 11:10:00,76.18,76.24,76.13,76.19,4000.0,76.18,76.24,76.13,76.19,4000.0
2012-10-05 11:15:00,76.21,76.33,76.13,76.33,27300.0,76.21,76.33,76.13,76.33,27300.0
2012-10-05 11:20:00,76.33,76.33,76.18,76.27,6200.0,76.33,76.33,76.18,76.27,6200.0
2012-10-05 11:25:00,76.25,76.27,76.22,76.24,2200.0,76.25,76.27,76.22,76.24,2200.0
2012-10-05 11:30:00,76.23,76.25,76.17,76.24,3700.0,76.23,76.25,76.17,76.24,3700.0
2012-10-05 11:35:00,76.22,76.22,76.08,76.08,14200.0,76.22,76.22,76.08,76.08,14200.0
2012-10-05 11:40:00,76.09,76.1,75.95,76.03,17400.0,76.09,76.1,75.95,76.03,17400.0
2012-10-05 11:45:00,75.98,76.06,75.96,76.0,8700.0,75.98,76.06,75.96,76.0,8700.0
2012-10-05 11:50:00,75.99,76.09,75.96,76.03,22500.0,75.99,76.09,75.96,76.03,22500.0
2012-10-05 11:55:00,76.09,76.15,76.07,76.13,5900.0,76.09,76.15,76.07,76.13,5900.0
2012-10-05 12:00:00,76.13,76.25,76.11,76.18,17300.0,76.13,76.25,76.11,76.18,17300.0
2012-10-05 12:05:00,76.17,76.22,76.09,76.19,14600.0,76.17,76.22,76.09,76.19,14600.0
2012-10-05 12:10:00,76.17,76.21,76.04,76.18,5600.0,76.17,76.21,76.04,76.18,5600.0
2012-10-05 12:15:00,76.18,76.22,76.07,76.21,7000.0,76.18,76.22,76.07,76.21,7000.0
2012-10-05 12:20:00,76.19,76.19,76.05,76.13,9100.0,76.19,76.19,76.05,76.13,9100.0
2012-10-05 12:25:00,76.13,76.2,76.13,76.16,1500.0,76.13,76.2,76.13,76.16,1500.0
2012-10-05 12:30:00,76.14,76.2,76.11,76.16,4100.0,76.14,76.2,76.11,76.16,4100.0
2012-10-05 12:35:00,76.15,76.15,76.06,76.09,8400.0,76.15,76.15,76.06,76.09,8400.0
2012-10-05 12:40:00,76.08,76.12,76.08,76.11,3400.0,76.08,76.12,76.08,76.11,3400.0
2012-10-05 12:45:00,76.11,76.15,76.04,76.05,2500.0,76.11,76.15,76.04,76.05,2500.0
2012-10-05 12:50:00,76.04,76.09,76.02,76.07,9700.0,76.04,76.09,76.02,76.07,9700.0
2012-10-05 12:55:00,76.08,76.11,76.06,76.06,1800.0,76.08,76.11,76.06,76.06,1800.0
2012-10-05 13:00:00,76.06,76.08,76.03,76.07,2300.0,76.06,76.08,76.03,76.07,2300.0
2012-10-05 13:05:00,76.1,76.11,76.03,76.04,1500.0,76.1,76.11,76.03,76.04,1500.0
2012-10-05 13:10:00,76.03,76.11,76.0,76.04,7100.0,76.03,76.11,76.0,76.04,7100.0
2012-10-05 13:15:00,76.06,76.15,76.04,76.08,2300.0,76.06,76.15,76.04,76.08,2300.0
2012-10-05 13:20:00,76.11,76.11,76.05,76.05,1900.0,76.11,76.11,76.05,76.05,1900.0
2012-10-05 13:25:00,75.98,76.05,75.93,75.99,13100.0,75.98,76.05,75.93,75.99,13100.0
2012-10-05 13:30:00,75.94,76.06,75.94,75.96,7000.0,75.94,76.06,75.94,75.96,7000.0
2012-10-05 13:35:00,75.98,76.01,75.94,75.98,4000.0,75.98,76.01,75.94,75.98,4000.0
2012-10-05 13:40:00,76.01,76.06,75.94,75.94,6600.0,76.01,76.06,75.94,75.94,6600.0
2012-10-05 13:45:00,75.93,75.93,75.66,75.67,20300.0,75.93,75.93,75.66,75.67,20300.0
2012-10-05 13:50:00,75.69,75.77,75.63,75.74,6600.0,75.69,75.77,75.63,75.74,6600.0
2012-10-05 13:55:00,75.75,75.75,75.73,75.74,1200.0,75.75,75.75,75.73,75.74,1200.0
2012-10-05 14:00:00,75.72,75.75,75.69,75.75,5300.0,75.72,75.75,75.69,75.75,5300.0
2012-10-05 14:05:00,75.75,75.75,75.65,75.74,9800.0,75.75,75.75,75.65,75.74,9800.0
2012-10-05 14:10:00,75.74,75.93,75.73,75.93,18100.0,75.74,75.93,75.73,75.93,18100.0
2012-10-05 14:15:00,75.93,76.06,75.93,76.02,15800.0,75.93,76.06,75.93,76.02,15800.0
2012-10-05 14:20:00,76.0,76.07,75.98,76.0,8900.0,76.0,76.07,75.98,76.0,8900.0
2012-10-05 14:25:00,76.01,76.01,75.95,75.95,5100.0,76.01,76.01,75.95,75.95,5100.0
2012-10-05 14:30:00,75.95,76.03,75.95,75.99,10000.0,75.95,76.03,75.95,75.99,10000.0
2012-10-05 14:35:00,75.99,75.99,75.95,75.96,8300.0,75.99,75.99,75.95,75.96,8300.0
2012-10-05 14:40:00,75.95,75.98,75.86,75.86,5900.0,75.95,75.98,75.86,75.86,5900.0
2012-10-05 14:45:00,75.85,75.86,75.72,75.73,6500.0,75.85,75.86,75.72,75.73,6500.0
2012-10-05 14:50:00,75.73,75.73,75.32,75.32,7200.0,75.73,75.73,75.32,75.32,7200.0
2012-10-05 14:55:00,75.36,75.49,75.34,75.41,8600.0,75.36,75.49,75.34,75.41,8600.0
2012-10-05 15:00:00,75.41,75.45,75.25,75.3,28800.0,75.41,75.45,75.25,75.3,28800.0
2012-10-05 15:05:00,75.3,75.42,75.3,75.36,13800.0,75.3,75.42,75.3,75.36,13800.0
2012-10-05 15:10:00,75.33,75.34,75.12,75.27,16800.0,75.33,75.34,75.12,75.27,16800.0
2012-10-05 15:15:00,75.24,75.43,75.21,75.4,19500.0,75.24,75.43,75.21,75.4,19500.0
2012-10-05 15:20:00,75.4,75.62,75.35,75.58,19800.0,75.4,75.62,75.35,75.58,19800.0
2012-10-05 15:25:00,75.58,75.58,75.37,75.41,10600.0,75.58,75.58,75.37,75.41,10600.0
2012-10-05 15:30:00,75.4,75.45,75.28,75.3,22700.0,75.4,75.45,75.28,75.3,22700.0
2012-10-05 15:35:00,75.31,75.34,75.08,75.1,38300.0,75.31,75.34,75.08,75.1,38300.0
2012-10-05 15:40:00,75.09,75.28,75.09,75.22,11000.0,75.09,75.28,75.09,75.22,11000.0
2012-10-05 15:45:00,75.28,75.33,75.19,75.32,16100.0,75.28,75.33,75.19,75.32,16100.0
2012-10-05 15:50:00,75.36,75.36,75.23,75.24,20400.0,75.36,75.36,75.23,75.24,20400.0
2012-10-05 15:55:00,75.27,75.42,75.26,75.4,49300.0,75.27,75.42,75.26,75.4,49300.0
2012-10-08 09:30:00,75.4,75.7,75.15,75.25,29000.0,75.4,75.7,75.15,75.25,29000.0
2012-10-08 09:35:00,75.42,75.81,75.42,75.69,24800.0,75.42,75.81,75.42,75.69,24800.0
2012-10-08 09:40:00,75.69,76.3,75.69,76.29,33700.0,75.69,76.3,75.69,76.29,33700.0
2012-10-08 09:45:00,76.3,76.45,76.15,76.28,30200.0,76.3,76.45,76.15,76.28,30200.0
2012-10-08 09:50:00,76.34,76.5,76.28,76.49,29100.0,76.34,76.5,76.28,76.49,29100.0
2012-10-08 09:55:00,76.49,77.0,76.49,76.8,52100.0,76.49,77.0,76.49,76.8,52100.0
2012-10-08 10:00:00,76.81,76.93,76.72,76.78,38200.0,76.81,76.93,76.72,76.78,38200.0
2012-10-08 10:05:00,76.79,76.85,76.5,76.69,25600.0,76.79,76.85,76.5,76.69,25600.0
2012-10-08 10:10:00,76.7,76.88,76.65,76.81,27400.0,76.7,76.88,76.65,76.81,27400.0
2012-10-08 10:15:00,76.86,76.88,76.55,76.62,19300.0,76.86,76.88,76.55,76.62,19300.0
2012-10-08 10:20:00,76.62,76.62,76.14,76.2,33700.0,76.62,76.62,76.14,76.2,33700.0
2012-10-08 10:25:00,76.2,76.28,76.04,76.05,19900.0,76.2,76.28,76.04,76.05,19900.0
2012-10-08 10:30:00,76.05,76.28,75.85,75.94,33400.0,76.05,76.28,75.85,75.94,33400.0
2012-10-08 10:35:00,75.97,76.0,75.9,75.99,10800.0,75.97,76.0,75.9,75.99,10800.0
2012-10-08 10:40:00,75.99,76.1,75.91,76.1,35600.0,75.99,76.1,75.91,76.1,35600.0
2012-10-08 10:45:00,76.1,76.23,75.98,76.02,25300.0,76.1,76.23,75.98,76.02,25300.0
2012-10-08 10:50:00,76.02,76.21,76.02,76.2,7000.0,76.02,76.21,76.02,76.2,7000.0
2012-10-08 10:55:00,76.25,76.4,76.23,76.31,14600.0,76.25,76.4,76.23,76.31,14600.0
2012-10-08 11:00:00,76.32,76.35,76.19,76.2,11900.0,76.32,76.35,76.19,76.2,11900.0
2012-10-08 11:05:00,76.2,76.3,76.1,76.16,39400.0,76.2,76.3,76.1,76.16,39400.0
2012-10-08 11:10:00,76.15,76.19,76.04,76.06,8900.0,76.15,76.19,76.04,76.06,8900.0
2012-10-08 11:15:00,76.08,76.13,75.92,75.92,6500.0,76.08,76.13,75.92,75.92,6500.0
2012-10-08 11:20:00,75.94,76.07,75.87,76.07,15700.0,75.94,76.07,75.87,76.07,15700.0
2012-10-08 11:25:00,76.06,76.12,76.02,76.09,3600.0,76.06,76.12,76.02,76.09,3600.0
2012-10-08 11:30:00,76.09,76.09,76.01,76.05,5000.0,76.09,76.09,76.01,76.05,5000.0
2012-10-08 11:35:00,76.02,76.16,75.96,76.1,8400.0,76.02,76.16,75.96,76.1,8400.0
2012-10-08 11:40:00,76.1,76.1,75.96,76.0,3300.0,76.1,76.1,75.96,76.0,3300.0
2012-10-08 11:45:00,76.0,76.0,75.84,75.87,14800.0,76.0,76.0,75.84,75.87,14800.0
2012-10-08 11:50:00,75.89,75.89,75.76,75.89,5800.0,75.89,75.89,75.76,75.89,5800.0
2012-10-08 11:55:00,75.89,76.1,75.85,75.93,22000.0,75.89,76.1,75.85,75.93,22000.0
2012-10-08 12:00:00,75.94,75.99,75.87,75.88,8200.0,75.94,75.99,75.87,75.88,8200.0
2012-10-08 12:05:00,75.88,75.93,75.81,75.87,2700.0,75.88,75.93,75.81,75.87,2700.0
2012-10-08 12:10:00,75.81,76.12,75.81,76.05,7800.0,75.81,76.12,75.81,76.05,7800.0
2012-10-08 12:15:00,76.05,76.09,75.94,75.96,3500.0,76.05,76.09,75.94,75.96,3500.0
2012-10-08 12:20:00,75.95,75.95,75.84,75.88,3300.0,75.95,75.95,75.84,75.88,3300.0
2012-10-08 12:25:00,75.81,75.85,75.76,75.76,4200.0,75.81,75.85,75.76,75.76,4200.0
2012-10-08 12:30:00,75.79,75.8,75.75,75.77,15500.0,75.79,75.8,75.75,75.77,15500.0
2012-10-08 12:35:00,75.75,75.83,75.75,75.77,5200.0,75.75,75.83,75.75,75.77,5200.0
2012-10-08 12:40:00,75.81,75.87,75.75,75.83,3600.0,75.81,75.87,75.75,75.83,3600.0
2012-10-08 12:45:00,75.9,75.9,75.75,75.76,6500.0,75.9,75.9,75.75,75.76,6500.0
2012-10-08 12:50:00,75.75,75.8,75.75,75.8,5400.0,75.75,75.8,75.75,75.8,5400.0
2012-10-08 12:55:00,75.79,75.89,75.75,75.89,9000.0,75.79,75.89,75.75,75.89,9000.0
2012-10-08 13:00:00,75.84,75.87,75.8,75.8,2400.0,75.84,75.87,75.8,75.8,2400.0
2012-10-08 13:05:00,75.81,75.88,75.75,75.87,9100.0,75.81,75.88,75.75,75.87,9100.0
2012-10-08 13:10:00,75.9,75.96,75.76,75.76,7900.0,75.9,75.96,75.76,75.76,7900.0
2012-10-08 13:15:00,75.77,76.0,75.77,75.97,6400.0,75.77,76.0,75.77,75.97,6400.0
2012-10-08 13:20:00,76.03,76.03,75.8,75.86,38100.0,76.03,76.03,75.8,75.86,38100.0
2012-10-08 13:25:00,75.86,76.05,75.83,75.98,12000.0,75.86,76.05,75.83,75.98,12000.0
2012-10-08 13:30:00,76.0,76.07,75.92,76.01,10700.0,76.0,76.07,75.92,76.01,10700.0
2012-10-08 13:35:00,75.99,76.06,75.92,75.92,10300.0,75.99,76.06,75.92,75.92,10300.0
2012-10-08 13:40:00,75.93,75.94,75.81,75.81,1200.0,75.93,75.94,75.81,75.81,1200.0
2012-10-08 13:45:00,75.81,75.84,75.75,75.8,8400.0,75.81,75.84,75.75,75.8,8400.0
2012-10-08 13:50:00,75.83,75.86,75.76,75.8,2700.0,75.83,75.86,75.76,75.8,2700.0
2012-10-08 13:55:00,75.79,75.83,75.75,75.83,4600.0,75.79,75.83,75.75,75.83,4600.0
2012-10-08 14:00:00,75.82,75.94,75.8,75.94,3300.0,75.82,75.94,75.8,75.94,3300.0
2012-10-08 14:05:00,75.91,76.0,75.85,75.92,4300.0,75.91,76.0,75.85,75.92,4300.0
2012-10-08 14:10:00,75.9,75.96,75.81,75.81,2900.0,75.9,75.96,75.81,75.81,2900.0
2012-10-08 14:15:00,75.8,75.8,75.75,75.76,6900.0,75.8,75.8,75.75,75.76,6900.0
2012-10-08 14:20:00,75.8,75.8,75.61,75.71,26800.0,75.8,75.8,75.61,75.71,26800.0
2012-10-08 14:25:00,75.71,75.75,75.7,75.75,2700.0,75.71,75.75,75.7,75.75,2700.0
2012-10-08 14:30:00,75.73,75.73,75.64,75.64,18000.0,75.73,75.73,75.64,75.64,18000.0
2012-10-08 14:35:00,75.67,75.77,75.61,75.61,8900.0,75.67,75.77,75.61,75.61,8900.0
2012-10-08 14:40:00,75.67,75.72,75.61,75.64,7900.0,75.67,75.72,75.61,75.64,7900.0
2012-10-08 14:45:00,75.65,75.65,75.56,75.6,4000.0,75.65,75.65,75.56,75.6,4000.0
2012-10-08 14:50:00,75.6,75.63,75.56,75.6,7000.0,75.6,75.63,75.56,75.6,7000.0
2012-10-08 14:55:00,75.56,75.68,75.56,75.59,9600.0,75.56,75.68,75.56,75.59,9600.0
2012-10-08 15:00:00,75.61,75.64,75.58,75.61,4600.0,75.61,75.64,75.58,75.61,4600.0
2012-10-08 15:05:00,75.62,75.63,75.56,75.57,8600.0,75.62,75.63,75.56,75.57,8600.0
2012-10-08 15:10:00,75.59,75.62,75.52,75.57,5400.0,75.59,75.62,75.52,75.57,5400.0
2012-10-08 15:15:00,75.57,75.69,75.57,75.61,9000.0,75.57,75.69,75.57,75.61,9000.0
2012-10-08 15:20:00,75.61,75.65,75.5,75.56,10900.0,75.61,75.65,75.5,75.56,10900.0
2012-10-08 15:25:00,75.57,75.61,75.52,75.58,4600.0,75.57,75.61,75.52,75.58,4600.0
2012-10-08 15:30:00,75.56,75.68,75.5,75.58,15300.0,75.56,75.68,75.5,75.58,15300.0
2012-10-08 15:35:00,75.58,75.65,75.5,75.51,11200.0,75.58,75.65,75.5,75.51,11200.0
2012-10-08 15:40:00,75.51,75.55,75.43,75.48,20000.0,75.51,75.55,75.43,75.48,20000.0
2012-10-08 15:45:00,75.47,75.49,75.44,75.47,16800.0,75.47,75.49,75.44,75.47,16800.0
2012-10-08 15:50:00,75.46,75.5,75.44,75.47,20700.0,75.46,75.5,75.44,75.47,20700.0
2012-10-08 15:55:00,75.47,75.48,75.35,75.39,36700.0,75.47,75.48,75.35,75.39,36700.0
2012-10-09 09:30:00,75.23,75.55,75.22,75.55,55700.0,75.23,75.55,75.22,75.55,55700.0
2012-10-09 09:35:00,75.52,75.67,75.39,75.62,51400.0,75.52,75.67,75.39,75.62,51400.0
2012-10-09 09:40:00,75.5,75.61,75.39,75.54,23000.0,75.5,75.61,75.39,75.54,23000.0
2012-10-09 09:45:00,75.54,75.62,75.3,75.3,29300.0,75.54,75.62,75.3,75.3,29300.0
2012-10-09 09:50:00,75.3,75.4,75.3,75.4,2000.0,75.3,75.4,75.3,75.4,2000.0
2012-10-09 09:55:00,75.42,75.42,75.03,75.08,9100.0,75.42,75.42,75.03,75.08,9100.0
2012-10-09 10:00:00,75.08,75.14,74.77,74.91,26900.0,75.08,75.14,74.77,74.91,26900.0
2012-10-09 10:05:00,74.9,74.97,74.73,74.87,14400.0,74.9,74.97,74.73,74.87,14400.0
2012-10-09 10:10:00,74.84,74.91,74.7,74.71,11300.0,74.84,74.91,74.7,74.71,11300.0
2012-10-09 10:15:00,74.72,74.95,74.71,74.71,21400.0,74.72,74.95,74.71,74.71,21400.0
2012-10-09 10:20:00,74.72,74.76,74.5,74.51,14500.0,74.72,74.76,74.5,74.51,14500.0
2012-10-09 10:25:00,74.55,74.59,74.4,74.44,20800.0,74.55,74.59,74.4,74.44,20800.0
2012-10-09 10:30:00,74.41,74.48,74.3,74.37,16400.0,74.41,74.48,74.3,74.37,16400.0
2012-10-09 10:35:00,74.38,74.4,74.3,74.32,8600.0,74.38,74.4,74.3,74.32,8600.0
2012-10-09 10:40:00,74.34,74.34,74.07,74.1,36400.0,74.34,74.34,74.07,74.1,36400.0
2012-10-09 10:45:00,74.14,74.17,73.66,73.7,49000.0,74.14,74.17,73.66,73.7,49000.0
2012-10-09 10:50:00,73.68,73.95,73.64,73.8,24700.0,73.68,73.95,73.64,73.8,24700.0
2012-10-09 10:55:00,73.83,73.87,73.7,73.73,20000.0,73.83,73.87,73.7,73.73,20000.0
2012-10-09 11:00:00,73.69,73.72,73.55,73.68,18000.0,73.69,73.72,73.55,73.68,18000.0
2012-10-09 11:05:00,73.65,73.78,73.63,73.75,10900.0,73.65,73.78,73.63,73.75,10900.0
2012-10-09 11:10:00,73.8,73.89,73.72,73.8,18800.0,73.8,73.89,73.72,73.8,18800.0
2012-10-09 11:15:00,73.84,73.85,73.67,73.73,24500.0,73.84,73.85,73.67,73.73,24500.0
2012-10-09 11:20:00,73.73,73.84,73.72,73.79,11900.0,73.73,73.84,73.72,73.79,11900.0
2012-10-09 11:25:00,73.78,73.8,73.6,73.61,22900.0,73.78,73.8,73.6,73.61,22900.0
2012-10-09 11:30:00,73.65,73.74,73.63,73.71,14600.0,73.65,73.74,73.63,73.71,14600.0
2012-10-09 11:35:00,73.7,73.74,73.53,73.53,18700.0,73.7,73.74,73.53,73.53,18700.0
2012-10-09 11:40:00,73.53,73.56,73.34,73.41,18300.0,73.53,73.56,73.34,73.41,18300.0
2012-10-09 11:45:00,73.37,73.37,73.1,73.11,41200.0,73.37,73.37,73.1,73.11,41200.0
2012-10-09 11:50:00,73.17,73.29,73.14,73.21,14600.0,73.17,73.29,73.14,73.21,14600.0
2012-10-09 11:55:00,73.21,73.33,73.19,73.3,16600.0,73.21,73.33,73.19,73.3,16600.0
2012-10-09 12:00:00,73.28,73.55,73.28,73.5,23200.0,73.28,73.55,73.28,73.5,23200.0
2012-10-09 12:05:00,73.53,73.65,73.48,73.63,6100.0,73.53,73.65,73.48,73.63,6100.0
2012-10-09 12:10:00,73.62,73.67,73.47,73.52,12500.0,73.62,73.67,73.47,73.52,12500.0
2012-10-09 12:15:00,73.57,73.67,73.42,73.65,18700.0,73.57,73.67,73.42,73.65,18700.0
2012-10-09 12:20:00,73.67,73.73,73.54,73.63,15600.0,73.67,73.73,73.54,73.63,15600.0
2012-10-09 12:25:00,73.63,73.7,73.47,73.5,38500.0,73.63,73.7,73.47,73.5,38500.0
2012-10-09 12:30:00,73.54,73.54,73.34,73.39,11500.0,73.54,73.54,73.34,73.39,11500.0
2012-10-09 12:35:00,73.38,73.38,73.21,73.23,15600.0,73.38,73.38,73.21,73.23,15600.0
2012-10-09 12:40:00,73.21,73.39,73.2,73.25,26300.0,73.21,73.39,73.2,73.25,26300.0
2012-10-09 12:45:00,73.24,73.25,73.02,73.05,18200.0,73.24,73.25,73.02,73.05,18200.0
2012-10-09 12:50:00,73.07,73.16,73.05,73.11,10600.0,73.07,73.16,73.05,73.11,10600.0
2012-10-09 12:55:00,73.11,73.11,72.75,72.83,64500.0,73.11,73.11,72.75,72.83,64500.0
2012-10-09 13:00:00,72.79,73.01,72.75,72.9,23300.0,72.79,73.01,72.75,72.9,23300.0
2012-10-09 13:05:00,72.92,73.02,72.65,73.02,28100.0,72.92,73.02,72.65,73.02,28100.0
2012-10-09 13:10:00,73.04,73.55,72.98,73.55,19600.0,73.04,73.55,72.98,73.55,19600.0
2012-10-09 13:15:00,73.51,73.53,73.34,73.48,13100.0,73.51,73.53,73.34,73.48,13100.0
2012-10-09 13:20:00,73.44,73.52,73.29,73.41,17400.0,73.44,73.52,73.29,73.41,17400.0
2012-10-09 13:25:00,73.37,73.52,73.37,73.45,23700.0,73.37,73.52,73.37,73.45,23700.0
2012-10-09 13:30:00,73.44,73.46,72.96,72.99,13100.0,73.44,73.46,72.96,72.99,13100.0
2012-10-09 13:35:00,73.0,73.06,72.92,72.99,12900.0,73.0,73.06,72.92,72.99,12900.0
2012-10-09 13:40:00,73.02,73.02,72.92,72.98,8900.0,73.02,73.02,72.92,72.98,8900.0
2012-10-09 13:45:00,72.98,73.05,72.93,72.98,13700.0,72.98,73.05,72.93,72.98,13700.0
2012-10-09 13:50:00,72.99,73.0,72.82,72.85,19500.0,72.99,73.0,72.82,72.85,19500.0
2012-10-09 13:55:00,72.88,72.99,72.88,72.96,11000.0,72.88,72.99,72.88,72.96,11000.0
2012-10-09 14:00:00,72.96,73.0,72.9,72.99,13700.0,72.96,73.0,72.9,72.99,13700.0
2012-10-09 14:05:00,73.0,73.0,72.87,72.95,14200.0,73.0,73.0,72.87,72.95,14200.0
2012-10-09 14:10:00,72.94,73.0,72.86,72.94,15200.0,72.94,73.0,72.86,72.94,15200.0
2012-10-09 14:15:00,72.92,73.02,72.89,73.02,15200.0,72.92,73.02,72.89,73.02,15200.0
2012-10-09 14:20:00,73.06,73.25,73.05,73.17,14900.0,73.06,73.25,73.05,73.17,14900.0
2012-10-09 14:25:00,73.2,73.31,73.11,73.24,17900.0,73.2,73.31,73.11,73.24,17900.0
2012-10-09 14:30:00,73.25,73.26,73.14,73.21,8900.0,73.25,73.26,73.14,73.21,8900.0
2012-10-09 14:35:00,73.19,73.27,73.17,73.2,29500.0,73.19,73.27,73.17,73.2,29500.0
2012-10-09 14:40:00,73.2,73.23,73.11,73.12,16300.0,73.2,73.23,73.11,73.12,16300.0
2012-10-09 14:45:00,73.16,73.26,73.15,73.25,5800.0,73.16,73.26,73.15,73.25,5800.0
2012-10-09 14:50:00,73.25,73.28,73.17,73.18,10400.0,73.25,73.28,73.17,73.18,10400.0
2012-10-09 14:55:00,73.17,73.2,73.1,73.1,6000.0,73.17,73.2,73.1,73.1,6000.0
2012-10-09 15:00:00,73.12,73.25,73.12,73.13,16500.0,73.12,73.25,73.12,73.13,16500.0
2012-10-09 15:05:00,73.21,73.25,73.15,73.15,16200.0,73.21,73.25,73.15,73.15,16200.0
2012-10-09 15:10:00,73.15,73.24,73.12,73.18,13400.0,73.15,73.24,73.12,73.18,13400.0
2012-10-09 15:15:00,73.21,73.21,73.05,73.07,14400.0,73.21,73.21,73.05,73.07,14400.0
2012-10-09 15:20:00,73.08,73.15,72.97,72.99,34700.0,73.08,73.15,72.97,72.99,34700.0
2012-10-09 15:25:00,72.99,73.0,72.86,72.87,15700.0,72.99,73.0,72.86,72.87,15700.0
2012-10-09 15:30:00,72.9,72.97,72.86,72.92,18600.0,72.9,72.97,72.86,72.92,18600.0
2012-10-09 15:35:00,72.94,72.96,72.85,72.85,38700.0,72.94,72.96,72.85,72.85,38700.0
2012-10-09 15:40:00,72.86,72.97,72.86,72.92,27300.0,72.86,72.97,72.86,72.92,27300.0
2012-10-09 15:45:00,72.92,72.93,72.7,72.72,52300.0,72.92,72.93,72.7,72.72,52300.0
2012-10-09 15:50:00,72.7,72.75,72.63,72.66,66400.0,72.7,72.75,72.63,72.66,66400.0
2012-10-09 15:55:00,72.66,72.88,72.6,72.79,121900.0,72.66,72.88,72.6,72.79,121900.0
2012-10-10 09:30:00,72.97,73.6,72.68,73.45,28800.0,72.97,73.6,72.68,73.45,28800.0
2012-10-10 09:35:00,73.39,73.66,73.27,73.44,41000.0,73.39,73.66,73.27,73.44,41000.0
2012-10-10 09:40:00,73.39,73.54,73.36,73.46,22200.0,73.39,73.54,73.36,73.46,22200.0
2012-10-10 09:45:00,73.47,73.53,73.4,73.42,8800.0,73.47,73.53,73.4,73.42,8800.0
2012-10-10 09:50:00,73.46,73.52,73.26,73.27,14500.0,73.46,73.52,73.26,73.27,14500.0
2012-10-10 09:55:00,73.29,73.35,72.92,72.92,14500.0,73.29,73.35,72.92,72.92,14500.0
2012-10-10 10:00:00,72.99,73.05,72.86,72.87,21600.0,72.99,73.05,72.86,72.87,21600.0
2012-10-10 10:05:00,72.88,73.01,72.85,72.97,17200.0,72.88,73.01,72.85,72.97,17200.0
2012-10-10 10:10:00,72.98,73.11,72.8,72.88,13800.0,72.98,73.11,72.8,72.88,13800.0
2012-10-10 10:15:00,72.88,72.91,72.8,72.88,7500.0,72.88,72.91,72.8,72.88,7500.0
2012-10-10 10:20:00,72.91,73.12,72.91,73.0,7500.0,72.91,73.12,72.91,73.0,7500.0
2012-10-10 10:25:00,73.0,73.38,73.0,73.26,29200.0,73.0,73.38,73.0,73.26,29200.0
2012-10-10 10:30:00,73.3,73.37,73.16,73.3,17200.0,73.3,73.37,73.16,73.3,17200.0
2012-10-10 10:35:00,73.3,73.37,73.15,73.37,6000.0,73.3,73.37,73.15,73.37,6000.0
2012-10-10 10:40:00,73.32,73.36,73.2,73.21,6000.0,73.32,73.36,73.2,73.21,6000.0
2012-10-10 10:45:00,73.23,73.34,73.21,73.27,5800.0,73.23,73.34,73.21,73.27,5800.0
2012-10-10 10:50:00,73.3,73.39,73.25,73.29,10200.0,73.3,73.39,73.25,73.29,10200.0
2012-10-10 10:55:00,73.32,73.39,73.28,73.29,4900.0,73.32,73.39,73.28,73.29,4900.0
2012-10-10 11:00:00,73.27,73.27,72.99,73.1,12100.0,73.27,73.27,72.99,73.1,12100.0
2012-10-10 11:05:00,73.1,73.27,73.07,73.26,3500.0,73.1,73.27,73.07,73.26,3500.0
2012-10-10 11:10:00,73.27,73.33,73.23,73.27,2400.0,73.27,73.33,73.23,73.27,2400.0
2012-10-10 11:15:00,73.25,73.25,73.15,73.15,3500.0,73.25,73.25,73.15,73.15,3500.0
2012-10-10 11:20:00,73.17,73.25,73.17,73.17,5000.0,73.17,73.25,73.17,73.17,5000.0
2012-10-10 11:25:00,73.22,73.35,73.22,73.35,3800.0,73.22,73.35,73.22,73.35,3800.0
2012-10-10 11:30:00,73.33,73.34,73.17,73.22,4500.0,73.33,73.34,73.17,73.22,4500.0
2012-10-10 11:35:00,73.17,73.2,73.12,73.12,11800.0,73.17,73.2,73.12,73.12,11800.0
2012-10-10 11:40:00,73.14,73.39,73.14,73.39,9500.0,73.14,73.39,73.14,73.39,9500.0
2012-10-10 11:45:00,73.34,73.39,73.22,73.33,5000.0,73.34,73.39,73.22,73.33,5000.0
2012-10-10 11:50:00,73.34,73.36,73.18,73.18,4600.0,73.34,73.36,73.18,73.18,4600.0
2012-10-10 11:55:00,73.17,73.31,73.13,73.13,4700.0,73.17,73.31,73.13,73.13,4700.0
2012-10-10 12:00:00,73.12,73.15,73.0,73.08,9800.0,73.12,73.15,73.0,73.08,9800.0
2012-10-10 12:05:00,73.11,73.2,73.06,73.16,8200.0,73.11,73.2,73.06,73.16,8200.0
2012-10-10 12:10:00,73.2,73.25,73.02,73.05,13400.0,73.2,73.25,73.02,73.05,13400.0
2012-10-10 12:15:00,73.08,73.08,72.87,72.97,6100.0,73.08,73.08,72.87,72.97,6100.0
2012-10-10 12:20:00,72.95,72.96,72.92,72.93,2400.0,72.95,72.96,72.92,72.93,2400.0
2012-10-10 12:25:00,72.99,73.0,72.96,72.96,5500.0,72.99,73.0,72.96,72.96,5500.0
2012-10-10 12:30:00,72.95,72.99,72.92,72.99,5100.0,72.95,72.99,72.92,72.99,5100.0
2012-10-10 12:35:00,72.93,72.93,72.8,72.81,13400.0,72.93,72.93,72.8,72.81,13400.0
2012-10-10 12:40:00,72.81,72.81,72.71,72.71,7900.0,72.81,72.81,72.71,72.71,7900.0
2012-10-10 12:45:00,72.75,72.75,72.66,72.73,3200.0,72.75,72.75,72.66,72.73,3200.0
2012-10-10 12:50:00,72.77,72.8,72.71,72.77,2500.0,72.77,72.8,72.71,72.77,2500.0
2012-10-10 12:55:00,72.74,72.74,72.56,72.56,9000.0,72.74,72.74,72.56,72.56,9000.0
2012-10-10 13:00:00,72.6,72.73,72.5,72.69,16600.0,72.6,72.73,72.5,72.69,16600.0
2012-10-10 13:05:00,72.62,72.9,72.59,72.86,14600.0,72.62,72.9,72.59,72.86,14600.0
2012-10-10 13:10:00,72.86,72.91,72.82,72.91,3300.0,72.86,72.91,72.82,72.91,3300.0
2012-10-10 13:15:00,72.9,73.07,72.89,73.0,17200.0,72.9,73.07,72.89,73.0,17200.0
2012-10-10 13:20:00,72.98,73.12,72.97,73.05,4800.0,72.98,73.12,72.97,73.05,4800.0
2012-10-10 13:25:00,73.08,73.18,73.08,73.12,6100.0,73.08,73.18,73.08,73.12,6100.0
2012-10-10 13:30:00,73.11,73.15,72.91,73.07,6100.0,73.11,73.15,72.91,73.07,6100.0
2012-10-10 13:35:00,73.07,73.15,73.05,73.09,7900.0,73.07,73.15,73.05,73.09,7900.0
2012-10-10 13:40:00,73.04,73.09,72.95,72.97,6600.0,73.04,73.09,72.95,72.97,6600.0
2012-10-10 13:45:00,73.0,73.01,72.88,72.99,7000.0,73.0,73.01,72.88,72.99,7000.0
2012-10-10 13:50:00,73.03,73.03,72.92,72.92,1300.0,73.03,73.03,72.92,72.92,1300.0
2012-10-10 13:55:00,72.96,73.1,72.95,73.04,4700.0,72.96,73.1,72.95,73.04,4700.0
2012-10-10 14:00:00,72.99,73.24,72.99,73.14,11300.0,72.99,73.24,72.99,73.14,11300.0
2012-10-10 14:05:00,73.12,73.15,73.06,73.15,3800.0,73.12,73.15,73.06,73.15,3800.0
2012-10-10 14:10:00,73.21,73.26,73.0,73.15,6300.0,73.21,73.26,73.0,73.15,6300.0
2012-10-10 14:15:00,73.05,73.21,73.03,73.21,3100.0,73.05,73.21,73.03,73.21,3100.0
2012-10-10 14:20:00,73.07,73.22,73.07,73.2,3500.0,73.07,73.22,73.07,73.2,3500.0
2012-10-10 14:25:00,73.2,73.25,73.12,73.16,3700.0,73.2,73.25,73.12,73.16,3700.0
2012-10-10 14:30:00,73.17,73.19,73.13,73.17,1600.0,73.17,73.19,73.13,73.17,1600.0
2012-10-10 14:35:00,73.15,73.15,72.97,73.04,4100.0,73.15,73.15,72.97,73.04,4100.0
2012-10-10 14:40:00,73.05,73.08,73.01,73.08,4800.0,73.05,73.08,73.01,73.08,4800.0
2012-10-10 14:45:00,73.11,73.11,73.0,73.08,4500.0,73.11,73.11,73.0,73.08,4500.0
2012-10-10 14:50:00,73.06,73.13,73.05,73.08,5400.0,73.06,73.13,73.05,73.08,5400.0
2012-10-10 14:55:00,73.12,73.15,73.05,73.05,7600.0,73.12,73.15,73.05,73.05,7600.0
2012-10-10 15:00:00,73.02,73.1,72.98,73.03,4400.0,73.02,73.1,72.98,73.03,4400.0
2012-10-10 15:05:00,73.02,73.11,72.92,73.05,16500.0,73.02,73.11,72.92,73.05,16500.0
2012-10-10 15:10:00,73.07,73.12,72.91,72.93,11700.0,73.07,73.12,72.91,72.93,11700.0
2012-10-10 15:15:00,72.95,72.96,72.84,72.84,10200.0,72.95,72.96,72.84,72.84,10200.0
2012-10-10 15:20:00,72.84,72.92,72.79,72.89,12900.0,72.84,72.92,72.79,72.89,12900.0
2012-10-10 15:25:00,72.93,73.05,72.92,73.04,9700.0,72.93,73.05,72.92,73.04,9700.0
2012-10-10 15:30:00,72.98,73.09,72.89,72.94,10300.0,72.98,73.09,72.89,72.94,10300.0
2012-10-10 15:35:00,72.93,72.94,72.78,72.82,17300.0,72.93,72.94,72.78,72.82,17300.0
2012-10-10 15:40:00,72.81,72.97,72.81,72.94,14400.0,72.81,72.97,72.81,72.94,14400.0
2012-10-10 15:45:00,72.93,73.06,72.91,73.05,20900.0,72.93,73.06,72.91,73.05,20900.0
2012-10-10 15:50:00,73.01,73.05,72.86,72.93,26900.0,73.01,73.05,72.86,72.93,26900.0
2012-10-10 15:55:00,72.97,73.04,72.94,73.03,42500.0,72.97,73.04,72.94,73.03,42500.0
2012-10-11 09:30:00,74.1,74.17,73.81,73.89,18500.0,74.1,74.17,73.81,73.89,18500.0
2012-10-11 09:35:00,73.89,74.14,73.82,73.82,17000.0,73.89,74.14,73.82,73.82,17000.0
2012-10-11 09:40:00,73.83,73.88,73.56,73.65,17300.0,73.83,73.88,73.56,73.65,17300.0
2012-10-11 09:45:00,73.66,74.12,73.6,74.12,21300.0,73.66,74.12,73.6,74.12,21300.0
2012-10-11 09:50:00,74.13,74.16,73.73,73.88,15300.0,74.13,74.16,73.73,73.88,15300.0
2012-10-11 09:55:00,73.79,73.88,73.66,73.76,19400.0,73.79,73.88,73.66,73.76,19400.0
2012-10-11 10:00:00,73.82,73.92,73.76,73.76,5300.0,73.82,73.92,73.76,73.76,5300.0
2012-10-11 10:05:00,73.84,73.95,73.75,73.95,5600.0,73.84,73.95,73.75,73.95,5600.0
2012-10-11 10:10:00,73.97,73.98,73.78,73.88,8800.0,73.97,73.98,73.78,73.88,8800.0
2012-10-11 10:15:00,73.84,73.84,73.75,73.79,5600.0,73.84,73.84,73.75,73.79,5600.0
2012-10-11 10:20:00,73.84,74.05,73.81,74.03,7700.0,73.84,74.05,73.81,74.03,7700.0
2012-10-11 10:25:00,73.99,74.03,73.86,73.89,4900.0,73.99,74.03,73.86,73.89,4900.0
2012-10-11 10:30:00,73.91,74.0,73.89,73.92,6700.0,73.91,74.0,73.89,73.92,6700.0
2012-10-11 10:35:00,73.92,73.98,73.91,73.92,6900.0,73.92,73.98,73.91,73.92,6900.0
2012-10-11 10:40:00,73.95,74.14,73.94,74.11,16700.0,73.95,74.14,73.94,74.11,16700.0
2012-10-11 10:45:00,74.14,74.24,74.1,74.15,8100.0,74.14,74.24,74.1,74.15,8100.0
2012-10-11 10:50:00,74.18,74.21,74.03,74.13,9500.0,74.18,74.21,74.03,74.13,9500.0
2012-10-11 10:55:00,74.09,74.14,74.0,74.0,15800.0,74.09,74.14,74.0,74.0,15800.0
2012-10-11 11:00:00,74.0,74.04,73.9,73.93,9900.0,74.0,74.04,73.9,73.93,9900.0
2012-10-11 11:05:00,73.93,73.97,73.89,73.93,6100.0,73.93,73.97,73.89,73.93,6100.0
2012-10-11 11:10:00,73.93,74.0,73.9,73.94,4600.0,73.93,74.0,73.9,73.94,4600.0
2012-10-11 11:15:00,73.98,74.0,73.69,73.74,8100.0,73.98,74.0,73.69,73.74,8100.0
2012-10-11 11:20:00,73.66,73.75,73.66,73.66,3200.0,73.66,73.75,73.66,73.66,3200.0
2012-10-11 11:25:00,73.66,73.96,73.66,73.96,10900.0,73.66,73.96,73.66,73.96,10900.0
2012-10-11 11:30:00,73.94,73.95,73.75,73.75,4700.0,73.94,73.95,73.75,73.75,4700.0
2012-10-11 11:35:00,73.73,73.75,73.66,73.67,10800.0,73.73,73.75,73.66,73.67,10800.0
2012-10-11 11:40:00,73.66,73.66,73.4,73.61,13800.0,73.66,73.66,73.4,73.61,13800.0
2012-10-11 11:45:00,73.61,73.66,73.57,73.64,5800.0,73.61,73.66,73.57,73.64,5800.0
2012-10-11 11:50:00,73.64,73.71,73.4,73.55,8100.0,73.64,73.71,73.4,73.55,8100.0
2012-10-11 11:55:00,73.48,73.6,73.4,73.42,7100.0,73.48,73.6,73.4,73.42,7100.0
2012-10-11 12:00:00,73.49,73.6,73.46,73.59,7100.0,73.49,73.6,73.46,73.59,7100.0
2012-10-11 12:05:00,73.52,73.52,73.31,73.45,9900.0,73.52,73.52,73.31,73.45,9900.0
2012-10-11 12:10:00,73.45,73.63,73.43,73.63,7000.0,73.45,73.63,73.43,73.63,7000.0
2012-10-11 12:15:00,73.6,73.6,73.55,73.55,900.0,73.6,73.6,73.55,73.55,900.0
2012-10-11 12:20:00,73.44,73.44,73.29,73.39,4600.0,73.44,73.44,73.29,73.39,4600.0
2012-10-11 12:25:00,73.36,73.47,73.34,73.47,9100.0,73.36,73.47,73.34,73.47,9100.0
2012-10-11 12:30:00,73.44,73.48,73.4,73.44,3300.0,73.44,73.48,73.4,73.44,3300.0
2012-10-11 12:35:00,73.43,73.48,73.42,73.48,5900.0,73.43,73.48,73.42,73.48,5900.0
2012-10-11 12:40:00,73.42,73.47,73.33,73.33,5300.0,73.42,73.47,73.33,73.33,5300.0
2012-10-11 12:45:00,73.32,73.44,73.3,73.41,4400.0,73.32,73.44,73.3,73.41,4400.0
2012-10-11 12:50:00,73.4,73.46,73.37,73.37,1300.0,73.4,73.46,73.37,73.37,1300.0
2012-10-11 12:55:00,73.43,73.45,73.28,73.32,8500.0,73.43,73.45,73.28,73.32,8500.0
2012-10-11 13:00:00,73.26,73.39,73.15,73.39,3300.0,73.26,73.39,73.15,73.39,3300.0
2012-10-11 13:05:00,73.4,73.5,73.29,73.34,16700.0,73.4,73.5,73.29,73.34,16700.0
2012-10-11 13:10:00,73.33,73.39,73.27,73.27,4400.0,73.33,73.39,73.27,73.27,4400.0
2012-10-11 13:15:00,73.25,73.32,73.2,73.24,5400.0,73.25,73.32,73.2,73.24,5400.0
2012-10-11 13:20:00,73.3,73.34,73.24,73.33,17200.0,73.3,73.34,73.24,73.33,17200.0
2012-10-11 13:25:00,73.33,73.41,73.25,73.36,14400.0,73.33,73.41,73.25,73.36,14400.0
2012-10-11 13:30:00,73.4,73.43,73.23,73.23,5600.0,73.4,73.43,73.23,73.23,5600.0
2012-10-11 13:35:00,73.14,73.14,73.02,73.03,3200.0,73.14,73.14,73.02,73.03,3200.0
2012-10-11 13:40:00,73.05,73.07,72.75,72.76,16000.0,73.05,73.07,72.75,72.76,16000.0
2012-10-11 13:45:00,72.75,72.88,72.6,72.88,15200.0,72.75,72.88,72.6,72.88,15200.0
2012-10-11 13:50:00,72.84,72.98,72.8,72.88,24200.0,72.84,72.98,72.8,72.88,24200.0
2012-10-11 13:55:00,72.91,72.95,72.75,72.84,5700.0,72.91,72.95,72.75,72.84,5700.0
2012-10-11 14:00:00,72.81,72.9,72.81,72.86,12600.0,72.81,72.9,72.81,72.86,12600.0
2012-10-11 14:05:00,72.86,72.86,72.5,72.58,22900.0,72.86,72.86,72.5,72.58,22900.0
2012-10-11 14:10:00,72.57,72.88,72.57,72.79,6100.0,72.57,72.88,72.57,72.79,6100.0
2012-10-11 14:15:00,72.79,72.87,72.77,72.77,5000.0,72.79,72.87,72.77,72.77,5000.0
2012-10-11 14:20:00,72.77,72.8,72.62,72.73,3100.0,72.77,72.8,72.62,72.73,3100.0
2012-10-11 14:25:00,72.74,72.79,72.71,72.72,2700.0,72.74,72.79,72.71,72.72,2700.0
2012-10-11 14:30:00,72.74,72.97,72.73,72.93,10300.0,72.74,72.97,72.73,72.93,10300.0
2012-10-11 14:35:00,72.94,73.1,72.94,73.1,10600.0,72.94,73.1,72.94,73.1,10600.0
2012-10-11 14:40:00,73.1,73.16,73.02,73.05,9500.0,73.1,73.16,73.02,73.05,9500.0
2012-10-11 14:45:00,73.02,73.08,72.98,73.0,6900.0,73.02,73.08,72.98,73.0,6900.0
2012-10-11 14:50:00,73.04,73.11,72.98,73.0,11300.0,73.04,73.11,72.98,73.0,11300.0
2012-10-11 14:55:00,73.04,73.05,72.99,73.04,6000.0,73.04,73.05,72.99,73.04,6000.0
2012-10-11 15:00:00,73.01,73.05,72.97,72.99,7100.0,73.01,73.05,72.97,72.99,7100.0
2012-10-11 15:05:00,72.99,73.04,72.95,72.99,6800.0,72.99,73.04,72.95,72.99,6800.0
2012-10-11 15:10:00,73.0,73.14,72.98,73.12,13400.0,73.0,73.14,72.98,73.12,13400.0
2012-10-11 15:15:00,73.13,73.13,73.0,73.01,7200.0,73.13,73.13,73.0,73.01,7200.0
2012-10-11 15:20:00,73.0,73.05,72.97,72.99,11700.0,73.0,73.05,72.97,72.99,11700.0
2012-10-11 15:25:00,72.99,73.03,72.89,72.97,10400.0,72.99,73.03,72.89,72.97,10400.0
2012-10-11 15:30:00,73.0,73.04,72.92,72.92,9700.0,73.0,73.04,72.92,72.92,9700.0
2012-10-11 15:35:00,72.91,72.92,72.84,72.87,6700.0,72.91,72.92,72.84,72.87,6700.0
2012-10-11 15:40:00,72.81,72.87,72.78,72.86,15200.0,72.81,72.87,72.78,72.86,15200.0
2012-10-11 15:45:00,72.88,72.9,72.72,72.79,19500.0,72.88,72.9,72.72,72.79,19500.0
2012-10-11 15:50:00,72.81,72.88,72.78,72.83,32800.0,72.81,72.88,72.78,72.83,32800.0
2012-10-11 15:55:00,72.83,72.85,72.63,72.68,62500.0,72.83,72.85,72.63,72.68,62500.0
2012-10-12 09:30:00,72.57,73.0,72.51,72.96,31000.0,72.57,73.0,72.51,72.96,31000.0
2012-10-12 09:35:00,73.03,73.84,73.03,73.42,28900.0,73.03,73.84,73.03,73.42,28900.0
2012-10-12 09:40:00,73.42,73.52,72.89,72.96,29300.0,73.42,73.52,72.89,72.96,29300.0
2012-10-12 09:45:00,72.96,73.07,72.9,73.01,7300.0,72.96,73.07,72.9,73.01,7300.0
2012-10-12 09:50:00,72.99,73.3,72.94,73.26,9700.0,72.99,73.3,72.94,73.26,9700.0
2012-10-12 09:55:00,73.26,73.59,73.24,73.52,7900.0,73.26,73.59,73.24,73.52,7900.0
2012-10-12 10:00:00,73.51,73.75,73.51,73.74,13800.0,73.51,73.75,73.51,73.74,13800.0
2012-10-12 10:05:00,73.69,73.73,73.54,73.58,22800.0,73.69,73.73,73.54,73.58,22800.0
2012-10-12 10:10:00,73.62,73.64,73.35,73.47,29300.0,73.62,73.64,73.35,73.47,29300.0
2012-10-12 10:15:00,73.54,73.54,73.25,73.26,11100.0,73.54,73.54,73.25,73.26,11100.0
2012-10-12 10:20:00,73.3,73.36,73.2,73.3,12600.0,73.3,73.36,73.2,73.3,12600.0
2012-10-12 10:25:00,73.3,73.33,73.08,73.22,14500.0,73.3,73.33,73.08,73.22,14500.0
2012-10-12 10:30:00,73.26,73.34,73.2,73.3,8000.0,73.26,73.34,73.2,73.3,8000.0
2012-10-12 10:35:00,73.3,73.42,73.24,73.35,6700.0,73.3,73.42,73.24,73.35,6700.0
2012-10-12 10:40:00,73.38,73.59,73.38,73.38,8700.0,73.38,73.59,73.38,73.38,8700.0
2012-10-12 10:45:00,73.38,73.38,73.2,73.34,15000.0,73.38,73.38,73.2,73.34,15000.0
2012-10-12 10:50:00,73.34,73.53,73.3,73.53,21600.0,73.34,73.53,73.3,73.53,21600.0
2012-10-12 10:55:00,73.53,73.69,73.53,73.67,13700.0,73.53,73.69,73.53,73.67,13700.0
2012-10-12 11:00:00,73.67,73.8,73.65,73.69,34200.0,73.67,73.8,73.65,73.69,34200.0
2012-10-12 11:05:00,73.7,73.8,73.66,73.8,9100.0,73.7,73.8,73.66,73.8,9100.0
2012-10-12 11:10:00,73.8,73.8,73.57,73.65,36800.0,73.8,73.8,73.57,73.65,36800.0
2012-10-12 11:15:00,73.63,73.78,73.61,73.76,8100.0,73.63,73.78,73.61,73.76,8100.0
2012-10-12 11:20:00,73.73,73.88,73.71,73.78,23300.0,73.73,73.88,73.71,73.78,23300.0
2012-10-12 11:25:00,73.74,73.86,73.74,73.8,10400.0,73.74,73.86,73.74,73.8,10400.0
2012-10-12 11:30:00,73.82,73.82,73.5,73.64,17600.0,73.82,73.82,73.5,73.64,17600.0
2012-10-12 11:35:00,73.61,73.64,73.58,73.61,3400.0,73.61,73.64,73.58,73.61,3400.0
2012-10-12 11:40:00,73.57,73.64,73.5,73.59,8700.0,73.57,73.64,73.5,73.59,8700.0
2012-10-12 11:45:00,73.59,73.63,73.53,73.55,7900.0,73.59,73.63,73.53,73.55,7900.0
2012-10-12 11:50:00,73.51,73.58,73.4,73.58,12400.0,73.51,73.58,73.4,73.58,12400.0
2012-10-12 11:55:00,73.58,73.62,73.44,73.45,9700.0,73.58,73.62,73.44,73.45,9700.0
2012-10-12 12:00:00,73.45,73.57,73.37,73.54,17700.0,73.45,73.57,73.37,73.54,17700.0
2012-10-12 12:05:00,73.5,73.5,73.32,73.32,14100.0,73.5,73.5,73.32,73.32,14100.0
2012-10-12 12:10:00,73.32,73.37,73.26,73.26,11800.0,73.32,73.37,73.26,73.26,11800.0
2012-10-12 12:15:00,73.22,73.22,73.05,73.07,9200.0,73.22,73.22,73.05,73.07,9200.0
2012-10-12 12:20:00,73.07,73.15,73.07,73.08,5700.0,73.07,73.15,73.07,73.08,5700.0
2012-10-12 12:25:00,73.1,73.25,73.1,73.22,5200.0,73.1,73.25,73.1,73.22,5200.0
2012-10-12 12:30:00,73.25,73.4,73.19,73.33,7100.0,73.25,73.4,73.19,73.33,7100.0
2012-10-12 12:35:00,73.33,73.39,73.25,73.31,3800.0,73.33,73.39,73.25,73.31,3800.0
2012-10-12 12:40:00,73.28,73.39,73.17,73.39,3000.0,73.28,73.39,73.17,73.39,3000.0
2012-10-12 12:45:00,73.38,73.38,73.25,73.26,4200.0,73.38,73.38,73.25,73.26,4200.0
2012-10-12 12:50:00,73.28,73.29,73.22,73.29,5800.0,73.28,73.29,73.22,73.29,5800.0
2012-10-12 12:55:00,73.25,73.42,73.25,73.37,3400.0,73.25,73.42,73.25,73.37,3400.0
2012-10-12 13:00:00,73.43,73.43,73.33,73.4,5800.0,73.43,73.43,73.33,73.4,5800.0
2012-10-12 13:05:00,73.42,73.44,73.38,73.41,6000.0,73.42,73.44,73.38,73.41,6000.0
2012-10-12 13:10:00,73.41,73.43,73.34,73.41,6500.0,73.41,73.43,73.34,73.41,6500.0
2012-10-12 13:15:00,73.38,73.5,73.38,73.5,3700.0,73.38,73.5,73.38,73.5,3700.0
2012-10-12 13:20:00,73.49,73.53,73.46,73.51,4000.0,73.49,73.53,73.46,73.51,4000.0
2012-10-12 13:25:00,73.51,73.54,73.36,73.36,4700.0,73.51,73.54,73.36,73.36,4700.0
2012-10-12 13:30:00,73.39,73.39,73.27,73.36,7600.0,73.39,73.39,73.27,73.36,7600.0
2012-10-12 13:35:00,73.36,73.38,73.27,73.38,4500.0,73.36,73.38,73.27,73.38,4500.0
2012-10-12 13:40:00,73.38,73.39,73.3,73.3,5000.0,73.38,73.39,73.3,73.3,5000.0
2012-10-12 13:45:00,73.33,73.34,73.02,73.02,10900.0,73.33,73.34,73.02,73.02,10900.0
2012-10-12 13:50:00,73.07,73.23,73.03,73.1,6700.0,73.07,73.23,73.03,73.1,6700.0
2012-10-12 13:55:00,73.12,73.29,73.08,73.18,10100.0,73.12,73.29,73.08,73.18,10100.0
2012-10-12 14:00:00,73.19,73.25,73.14,73.25,4600.0,73.19,73.25,73.14,73.25,4600.0
2012-10-12 14:05:00,73.26,73.29,73.2,73.22,8700.0,73.26,73.29,73.2,73.22,8700.0
2012-10-12 14:10:00,73.23,73.35,73.23,73.35,4800.0,73.23,73.35,73.23,73.35,4800.0
2012-10-12 14:15:00,73.33,73.39,73.27,73.38,6100.0,73.33,73.39,73.27,73.38,6100.0
2012-10-12 14:20:00,73.39,73.49,73.39,73.48,3200.0,73.39,73.49,73.39,73.48,3200.0
2012-10-12 14:25:00,73.49,73.58,73.45,73.47,7100.0,73.49,73.58,73.45,73.47,7100.0
2012-10-12 14:30:00,73.5,73.52,73.41,73.46,4300.0,73.5,73.52,73.41,73.46,4300.0
2012-10-12 14:35:00,73.46,73.5,73.44,73.5,4500.0,73.46,73.5,73.44,73.5,4500.0
2012-10-12 14:40:00,73.5,73.5,73.35,73.5,5600.0,73.5,73.5,73.35,73.5,5600.0
2012-10-12 14:45:00,73.49,73.5,73.44,73.49,4100.0,73.49,73.5,73.44,73.49,4100.0
2012-10-12 14:50:00,73.48,73.62,73.44,73.44,9900.0,73.48,73.62,73.44,73.44,9900.0
2012-10-12 14:55:00,73.43,73.48,73.39,73.39,6500.0,73.43,73.48,73.39,73.39,6500.0
2012-10-12 15:00:00,73.42,73.47,73.29,73.35,6600.0,73.42,73.47,73.29,73.35,6600.0
2012-10-12 15:05:00,73.33,73.33,73.21,73.25,7300.0,73.33,73.33,73.21,73.25,7300.0
2012-10-12 15:10:00,73.27,73.38,73.24,73.26,12200.0,73.27,73.38,73.24,73.26,12200.0
2012-10-12 15:15:00,73.26,73.44,73.26,73.44,10600.0,73.26,73.44,73.26,73.44,10600.0
2012-10-12 15:20:00,73.42,73.45,73.35,73.37,10000.0,73.42,73.45,73.35,73.37,10000.0
2012-10-12 15:25:00,73.37,73.4,73.35,73.38,9900.0,73.37,73.4,73.35,73.38,9900.0
2012-10-12 15:30:00,73.36,73.4,73.26,73.4,11200.0,73.36,73.4,73.26,73.4,11200.0
2012-10-12 15:35:00,73.38,73.39,73.32,73.37,15200.0,73.38,73.39,73.32,73.37,15200.0
2012-10-12 15:40:00,73.38,73.42,73.35,73.37,10400.0,73.38,73.42,73.35,73.37,10400.0
2012-10-12 15:45:00,73.38,73.44,73.25,73.36,21200.0,73.38,73.44,73.25,73.36,21200.0
2012-10-12 15:50:00,73.36,73.46,73.36,73.4,20300.0,73.36,73.46,73.36,73.4,20300.0
2012-10-12 15:55:00,73.4,73.51,73.39,73.4,27800.0,73.4,73.51,73.39,73.4,27800.0
2012-10-15 09:30:00,73.88,73.94,73.78,73.79,10600.0,73.88,73.94,73.78,73.79,10600.0
2012-10-15 09:35:00,73.84,73.92,73.79,73.81,6600.0,73.84,73.92,73.79,73.81,6600.0
2012-10-15 09:40:00,73.79,73.89,73.38,73.47,13800.0,73.79,73.89,73.38,73.47,13800.0
2012-10-15 09:45:00,73.45,73.52,73.02,73.08,16600.0,73.45,73.52,73.02,73.08,16600.0
2012-10-15 09:50:00,73.19,73.29,73.08,73.14,11200.0,73.19,73.29,73.08,73.14,11200.0
2012-10-15 09:55:00,73.16,73.23,72.88,72.9,15800.0,73.16,73.23,72.88,72.9,15800.0
2012-10-15 10:00:00,72.87,73.36,72.87,73.35,9600.0,72.87,73.36,72.87,73.35,9600.0
2012-10-15 10:05:00,73.27,73.3,73.13,73.27,7500.0,73.27,73.3,73.13,73.27,7500.0
2012-10-15 10:10:00,73.29,73.29,72.83,72.83,8700.0,73.29,73.29,72.83,72.83,8700.0
2012-10-15 10:15:00,72.83,72.9,72.71,72.89,12900.0,72.83,72.9,72.71,72.89,12900.0
2012-10-15 10:20:00,72.82,72.87,72.75,72.8,4600.0,72.82,72.87,72.75,72.8,4600.0
2012-10-15 10:25:00,72.92,72.92,72.82,72.88,2400.0,72.92,72.92,72.82,72.88,2400.0
2012-10-15 10:30:00,72.82,72.84,72.7,72.74,7900.0,72.82,72.84,72.7,72.74,7900.0
2012-10-15 10:35:00,72.71,72.75,72.57,72.67,15300.0,72.71,72.75,72.57,72.67,15300.0
2012-10-15 10:40:00,72.61,72.85,72.61,72.84,7200.0,72.61,72.85,72.61,72.84,7200.0
2012-10-15 10:45:00,72.86,72.89,72.67,72.85,10300.0,72.86,72.89,72.67,72.85,10300.0
2012-10-15 10:50:00,72.86,72.97,72.84,72.97,6300.0,72.86,72.97,72.84,72.97,6300.0
2012-10-15 10:55:00,72.93,73.04,72.93,73.04,6800.0,72.93,73.04,72.93,73.04,6800.0
2012-10-15 11:00:00,73.04,73.17,72.98,73.12,11800.0,73.04,73.17,72.98,73.12,11800.0
2012-10-15 11:05:00,73.12,73.32,73.12,73.2,28200.0,73.12,73.32,73.12,73.2,28200.0
2012-10-15 11:10:00,73.18,73.24,73.15,73.23,7900.0,73.18,73.24,73.15,73.23,7900.0
2012-10-15 11:15:00,73.22,73.35,73.2,73.31,10000.0,73.22,73.35,73.2,73.31,10000.0
2012-10-15 11:20:00,73.34,73.44,73.34,73.43,11800.0,73.34,73.44,73.34,73.43,11800.0
2012-10-15 11:25:00,73.43,73.56,73.43,73.47,8800.0,73.43,73.56,73.43,73.47,8800.0
2012-10-15 11:30:00,73.5,73.61,73.5,73.56,5100.0,73.5,73.61,73.5,73.56,5100.0
2012-10-15 11:35:00,73.64,73.74,73.62,73.71,8900.0,73.64,73.74,73.62,73.71,8900.0
2012-10-15 11:40:00,73.71,73.72,73.64,73.66,9600.0,73.71,73.72,73.64,73.66,9600.0
2012-10-15 11:45:00,73.65,73.67,73.53,73.58,6000.0,73.65,73.67,73.53,73.58,6000.0
2012-10-15 11:50:00,73.59,73.64,73.56,73.63,6800.0,73.59,73.64,73.56,73.63,6800.0
2012-10-15 11:55:00,73.59,73.71,73.59,73.65,11000.0,73.59,73.71,73.59,73.65,11000.0
2012-10-15 12:00:00,73.67,73.75,73.67,73.69,10400.0,73.67,73.75,73.67,73.69,10400.0
2012-10-15 12:05:00,73.68,73.69,73.59,73.61,6200.0,73.68,73.69,73.59,73.61,6200.0
2012-10-15 12:10:00,73.64,73.65,73.59,73.63,4400.0,73.64,73.65,73.59,73.63,4400.0
2012-10-15 12:15:00,73.62,73.72,73.61,73.7,7200.0,73.62,73.72,73.61,73.7,7200.0
2012-10-15 12:20:00,73.72,73.72,73.62,73.66,8200.0,73.72,73.72,73.62,73.66,8200.0
2012-10-15 12:25:00,73.66,73.81,73.66,73.79,10200.0,73.66,73.81,73.66,73.79,10200.0
2012-10-15 12:30:00,73.8,73.82,73.73,73.75,10700.0,73.8,73.82,73.73,73.75,10700.0
2012-10-15 12:35:00,73.75,73.8,73.7,73.78,6200.0,73.75,73.8,73.7,73.78,6200.0
2012-10-15 12:40:00,73.8,73.9,73.78,73.88,13400.0,73.8,73.9,73.78,73.88,13400.0
2012-10-15 12:45:00,73.87,73.87,73.81,73.81,3900.0,73.87,73.87,73.81,73.81,3900.0
2012-10-15 12:50:00,73.8,73.85,73.72,73.72,6000.0,73.8,73.85,73.72,73.72,6000.0
2012-10-15 12:55:00,73.73,73.78,73.72,73.78,2000.0,73.73,73.78,73.72,73.78,2000.0
2012-10-15 13:00:00,73.81,73.86,73.76,73.86,1300.0,73.81,73.86,73.76,73.86,1300.0
2012-10-15 13:05:00,73.87,73.89,73.82,73.83,3500.0,73.87,73.89,73.82,73.83,3500.0
2012-10-15 13:10:00,73.83,73.89,73.78,73.78,17100.0,73.83,73.89,73.78,73.78,17100.0
2012-10-15 13:15:00,73.78,73.8,73.73,73.77,2400.0,73.78,73.8,73.73,73.77,2400.0
2012-10-15 13:20:00,73.79,73.89,73.77,73.79,19300.0,73.79,73.89,73.77,73.79,19300.0
2012-10-15 13:25:00,73.76,73.76,73.71,73.72,1100.0,73.76,73.76,73.71,73.72,1100.0
2012-10-15 13:30:00,73.73,73.78,73.71,73.76,4500.0,73.73,73.78,73.71,73.76,4500.0
2012-10-15 13:35:00,73.76,73.76,73.65,73.65,5200.0,73.76,73.76,73.65,73.65,5200.0
2012-10-15 13:40:00,73.69,73.78,73.69,73.78,5100.0,73.69,73.78,73.69,73.78,5100.0
2012-10-15 13:45:00,73.78,73.87,73.77,73.82,10800.0,73.78,73.87,73.77,73.82,10800.0
2012-10-15 13:50:00,73.82,73.84,73.76,73.77,4500.0,73.82,73.84,73.76,73.77,4500.0
2012-10-15 13:55:00,73.77,73.77,73.67,73.72,4300.0,73.77,73.77,73.67,73.72,4300.0
2012-10-15 14:00:00,73.72,73.77,73.69,73.77,2600.0,73.72,73.77,73.69,73.77,2600.0
2012-10-15 14:05:00,73.79,73.85,73.77,73.84,6500.0,73.79,73.85,73.77,73.84,6500.0
2012-10-15 14:10:00,73.82,73.83,73.79,73.79,8200.0,73.82,73.83,73.79,73.79,8200.0
2012-10-15 14:15:00,73.8,73.83,73.77,73.8,2700.0,73.8,73.83,73.77,73.8,2700.0
2012-10-15 14:20:00,73.82,73.9,73.82,73.85,13800.0,73.82,73.9,73.82,73.85,13800.0
2012-10-15 14:25:00,73.86,73.91,73.8,73.81,3700.0,73.86,73.91,73.8,73.81,3700.0
2012-10-15 14:30:00,73.81,73.81,73.76,73.81,5100.0,73.81,73.81,73.76,73.81,5100.0
2012-10-15 14:35:00,73.81,73.91,73.78,73.9,6000.0,73.81,73.91,73.78,73.9,6000.0
2012-10-15 14:40:00,73.88,73.92,73.76,73.79,9000.0,73.88,73.92,73.76,73.79,9000.0
2012-10-15 14:45:00,73.78,73.85,73.78,73.85,600.0,73.78,73.85,73.78,73.85,600.0
2012-10-15 14:50:00,73.86,73.87,73.73,73.73,6100.0,73.86,73.87,73.73,73.73,6100.0
2012-10-15 14:55:00,73.75,73.79,73.72,73.76,3900.0,73.75,73.79,73.72,73.76,3900.0
2012-10-15 15:00:00,73.73,73.83,73.73,73.81,8800.0,73.73,73.83,73.73,73.81,8800.0
2012-10-15 15:05:00,73.79,73.84,73.73,73.76,7200.0,73.79,73.84,73.73,73.76,7200.0
2012-10-15 15:10:00,73.76,73.84,73.68,73.73,11200.0,73.76,73.84,73.68,73.73,11200.0
2012-10-15 15:15:00,73.74,73.85,73.74,73.76,10700.0,73.74,73.85,73.74,73.76,10700.0
2012-10-15 15:20:00,73.76,73.83,73.75,73.78,3400.0,73.76,73.83,73.75,73.78,3400.0
2012-10-15 15:25:00,73.78,73.79,73.69,73.72,5300.0,73.78,73.79,73.69,73.72,5300.0
2012-10-15 15:30:00,73.77,73.84,73.7,73.71,8400.0,73.77,73.84,73.7,73.71,8400.0
2012-10-15 15:35:00,73.71,73.84,73.71,73.82,9000.0,73.71,73.84,73.71,73.82,9000.0
2012-10-15 15:40:00,73.83,73.85,73.8,73.83,13600.0,73.83,73.85,73.8,73.83,13600.0
2012-10-15 15:45:00,73.83,73.85,73.8,73.83,15800.0,73.83,73.85,73.8,73.83,15800.0
2012-10-15 15:50:00,73.87,73.98,73.85,73.9,64200.0,73.87,73.98,73.85,73.9,64200.0
2012-10-15 15:55:00,73.94,73.96,73.87,73.92,85200.0,73.94,73.96,73.87,73.92,85200.0
2012-10-16 09:30:00,74.01,74.33,73.95,74.04,20300.0,74.01,74.33,73.95,74.04,20300.0
2012-10-16 09:35:00,74.12,74.18,73.96,74.18,8300.0,74.12,74.18,73.96,74.18,8300.0
2012-10-16 09:40:00,74.19,74.24,74.04,74.12,12000.0,74.19,74.24,74.04,74.12,12000.0
2012-10-16 09:45:00,74.21,74.28,74.18,74.23,9100.0,74.21,74.28,74.18,74.23,9100.0
2012-10-16 09:50:00,74.28,74.44,74.25,74.36,12000.0,74.28,74.44,74.25,74.36,12000.0
2012-10-16 09:55:00,74.3,74.4,74.26,74.38,11500.0,74.3,74.4,74.26,74.38,11500.0
2012-10-16 10:00:00,74.38,74.56,74.25,74.27,15300.0,74.38,74.56,74.25,74.27,15300.0
2012-10-16 10:05:00,74.27,74.39,74.27,74.35,9800.0,74.27,74.39,74.27,74.35,9800.0
2012-10-16 10:10:00,74.35,74.59,74.34,74.56,24400.0,74.35,74.59,74.34,74.56,24400.0
2012-10-16 10:15:00,74.52,74.89,74.52,74.85,49600.0,74.52,74.89,74.52,74.85,49600.0
2012-10-16 10:20:00,74.78,74.79,74.67,74.71,16800.0,74.78,74.79,74.67,74.71,16800.0
2012-10-16 10:25:00,74.73,74.85,74.68,74.85,14500.0,74.73,74.85,74.68,74.85,14500.0
2012-10-16 10:30:00,74.83,75.1,74.82,75.0,45900.0,74.83,75.1,74.82,75.0,45900.0
2012-10-16 10:35:00,75.0,75.07,74.95,74.95,18300.0,75.0,75.07,74.95,74.95,18300.0
2012-10-16 10:40:00,74.97,75.0,74.88,74.91,18200.0,74.97,75.0,74.88,74.91,18200.0
2012-10-16 10:45:00,74.9,74.95,74.8,74.86,21000.0,74.9,74.95,74.8,74.86,21000.0
2012-10-16 10:50:00,74.85,74.88,74.7,74.81,15200.0,74.85,74.88,74.7,74.81,15200.0
2012-10-16 10:55:00,74.84,75.13,74.81,75.12,30900.0,74.84,75.13,74.81,75.12,30900.0
2012-10-16 11:00:00,75.12,75.12,74.95,75.05,15300.0,75.12,75.12,74.95,75.05,15300.0
2012-10-16 11:05:00,75.0,75.04,74.94,74.98,7700.0,75.0,75.04,74.94,74.98,7700.0
2012-10-16 11:10:00,74.96,75.0,74.91,74.96,13700.0,74.96,75.0,74.91,74.96,13700.0
2012-10-16 11:15:00,74.99,75.01,74.94,74.96,13000.0,74.99,75.01,74.94,74.96,13000.0
2012-10-16 11:20:00,74.97,74.99,74.89,74.89,9100.0,74.97,74.99,74.89,74.89,9100.0
2012-10-16 11:25:00,74.92,74.99,74.86,74.97,6400.0,74.92,74.99,74.86,74.97,6400.0
2012-10-16 11:30:00,74.97,74.99,74.88,74.9,9500.0,74.97,74.99,74.88,74.9,9500.0
2012-10-16 11:35:00,74.89,74.93,74.8,74.8,12400.0,74.89,74.93,74.8,74.8,12400.0
2012-10-16 11:40:00,74.79,74.83,74.7,74.73,15900.0,74.79,74.83,74.7,74.73,15900.0
2012-10-16 11:45:00,74.73,74.76,74.62,74.66,11400.0,74.73,74.76,74.62,74.66,11400.0
2012-10-16 11:50:00,74.65,74.7,74.64,74.65,3100.0,74.65,74.7,74.64,74.65,3100.0
2012-10-16 11:55:00,74.66,74.66,74.53,74.56,15500.0,74.66,74.66,74.53,74.56,15500.0
2012-10-16 12:00:00,74.58,74.7,74.54,74.65,6100.0,74.58,74.7,74.54,74.65,6100.0
2012-10-16 12:05:00,74.68,74.84,74.68,74.84,8200.0,74.68,74.84,74.68,74.84,8200.0
2012-10-16 12:10:00,74.84,74.88,74.8,74.86,9600.0,74.84,74.88,74.8,74.86,9600.0
2012-10-16 12:15:00,74.88,74.91,74.79,74.81,16100.0,74.88,74.91,74.79,74.81,16100.0
2012-10-16 12:20:00,74.83,74.83,74.77,74.81,3800.0,74.83,74.83,74.77,74.81,3800.0
2012-10-16 12:25:00,74.79,74.9,74.78,74.89,9600.0,74.79,74.9,74.78,74.89,9600.0
2012-10-16 12:30:00,74.88,74.92,74.87,74.87,3800.0,74.88,74.92,74.87,74.87,3800.0
2012-10-16 12:35:00,74.88,74.94,74.88,74.89,4400.0,74.88,74.94,74.88,74.89,4400.0
2012-10-16 12:40:00,74.86,74.95,74.86,74.92,6600.0,74.86,74.95,74.86,74.92,6600.0
2012-10-16 12:45:00,74.91,74.93,74.9,74.92,2400.0,74.91,74.93,74.9,74.92,2400.0
2012-10-16 12:50:00,74.91,74.92,74.86,74.86,3900.0,74.91,74.92,74.86,74.86,3900.0
2012-10-16 12:55:00,74.89,74.9,74.79,74.79,5400.0,74.89,74.9,74.79,74.79,5400.0
2012-10-16 13:00:00,74.8,74.88,74.79,74.79,6000.0,74.8,74.88,74.79,74.79,6000.0
2012-10-16 13:05:00,74.8,74.84,74.72,74.74,4600.0,74.8,74.84,74.72,74.74,4600.0
2012-10-16 13:10:00,74.76,74.76,74.71,74.72,1300.0,74.76,74.76,74.71,74.72,1300.0
2012-10-16 13:15:00,74.72,74.74,74.67,74.74,7300.0,74.72,74.74,74.67,74.74,7300.0
2012-10-16 13:20:00,74.75,74.77,74.75,74.77,2500.0,74.75,74.77,74.75,74.77,2500.0
2012-10-16 13:25:00,74.77,74.78,74.77,74.77,1100.0,74.77,74.78,74.77,74.77,1100.0
2012-10-16 13:30:00,74.78,74.84,74.77,74.77,3200.0,74.78,74.84,74.77,74.77,3200.0
2012-10-16 13:35:00,74.76,74.83,74.75,74.79,4100.0,74.76,74.83,74.75,74.79,4100.0
2012-10-16 13:40:00,74.81,74.81,74.76,74.79,5700.0,74.81,74.81,74.76,74.79,5700.0
2012-10-16 13:45:00,74.78,74.81,74.73,74.77,5100.0,74.78,74.81,74.73,74.77,5100.0
2012-10-16 13:50:00,74.76,74.76,74.69,74.72,9000.0,74.76,74.76,74.69,74.72,9000.0
2012-10-16 13:55:00,74.73,74.84,74.72,74.82,10300.0,74.73,74.84,74.72,74.82,10300.0
2012-10-16 14:00:00,74.82,74.82,74.77,74.81,8800.0,74.82,74.82,74.77,74.81,8800.0
2012-10-16 14:05:00,74.8,74.83,74.77,74.82,8500.0,74.8,74.83,74.77,74.82,8500.0
2012-10-16 14:10:00,74.83,74.83,74.77,74.8,10000.0,74.83,74.83,74.77,74.8,10000.0
2012-10-16 14:15:00,74.8,74.8,74.67,74.68,10400.0,74.8,74.8,74.67,74.68,10400.0
2012-10-16 14:20:00,74.68,74.78,74.67,74.78,8000.0,74.68,74.78,74.67,74.78,8000.0
2012-10-16 14:25:00,74.79,74.99,74.79,74.94,29200.0,74.79,74.99,74.79,74.94,29200.0
2012-10-16 14:30:00,74.94,75.0,74.91,74.99,10200.0,74.94,75.0,74.91,74.99,10200.0
2012-10-16 14:35:00,74.99,75.05,74.97,75.02,13500.0,74.99,75.05,74.97,75.02,13500.0
2012-10-16 14:40:00,75.03,75.04,74.96,74.99,7800.0,75.03,75.04,74.96,74.99,7800.0
2012-10-16 14:45:00,74.99,75.0,74.91,74.91,7300.0,74.99,75.0,74.91,74.91,7300.0
2012-10-16 14:50:00,74.91,75.09,74.9,75.05,15300.0,74.91,75.09,74.9,75.05,15300.0
2012-10-16 14:55:00,75.05,75.15,75.05,75.14,9900.0,75.05,75.15,75.05,75.14,9900.0
2012-10-16 15:00:00,75.13,75.2,75.08,75.08,10600.0,75.13,75.2,75.08,75.08,10600.0
2012-10-16 15:05:00,75.08,75.17,75.05,75.15,37500.0,75.08,75.17,75.05,75.15,37500.0
2012-10-16 15:10:00,75.16,75.25,75.13,75.23,37900.0,75.16,75.25,75.13,75.23,37900.0
2012-10-16 15:15:00,75.25,75.41,75.22,75.27,26800.0,75.25,75.41,75.22,75.27,26800.0
2012-10-16 15:20:00,75.26,75.39,75.26,75.28,26000.0,75.26,75.39,75.26,75.28,26000.0
2012-10-16 15:25:00,75.27,75.41,75.26,75.33,27900.0,75.27,75.41,75.26,75.33,27900.0
2012-10-16 15:30:00,75.34,75.54,75.34,75.53,51000.0,75.34,75.54,75.34,75.53,51000.0
2012-10-16 15:35:00,75.52,75.53,75.33,75.35,28500.0,75.52,75.53,75.33,75.35,28500.0
2012-10-16 15:40:00,75.36,75.6,75.36,75.57,26100.0,75.36,75.6,75.36,75.57,26100.0
2012-10-16 15:45:00,75.56,75.59,75.43,75.55,29100.0,75.56,75.59,75.43,75.55,29100.0
2012-10-16 15:50:00,75.55,75.76,75.45,75.62,73400.0,75.55,75.76,75.45,75.62,73400.0
2012-10-16 15:55:00,75.63,75.63,75.52,75.55,68400.0,75.63,75.63,75.52,75.55,68400.0
2012-10-17 09:30:00,75.78,76.04,75.52,75.56,37200.0,75.78,76.04,75.52,75.56,37200.0
2012-10-17 09:35:00,75.57,75.57,75.1,75.22,16400.0,75.57,75.57,75.1,75.22,16400.0
2012-10-17 09:40:00,75.24,75.97,75.2,75.97,28800.0,75.24,75.97,75.2,75.97,28800.0
2012-10-17 09:45:00,75.94,75.94,75.52,75.85,23300.0,75.94,75.94,75.52,75.85,23300.0
2012-10-17 09:50:00,75.96,75.96,75.81,75.87,9500.0,75.96,75.96,75.81,75.87,9500.0
2012-10-17 09:55:00,75.83,76.2,75.82,76.12,28400.0,75.83,76.2,75.82,76.12,28400.0
2012-10-17 10:00:00,76.12,76.2,76.03,76.2,14300.0,76.12,76.2,76.03,76.2,14300.0
2012-10-17 10:05:00,76.13,76.34,76.12,76.26,25300.0,76.13,76.34,76.12,76.26,25300.0
2012-10-17 10:10:00,76.28,76.31,76.2,76.22,26800.0,76.28,76.31,76.2,76.22,26800.0
2012-10-17 10:15:00,76.22,76.28,75.92,75.92,19900.0,76.22,76.28,75.92,75.92,19900.0
2012-10-17 10:20:00,75.94,76.14,75.83,76.05,12300.0,75.94,76.14,75.83,76.05,12300.0
2012-10-17 10:25:00,76.07,76.19,76.01,76.08,20200.0,76.07,76.19,76.01,76.08,20200.0
2012-10-17 10:30:00,76.08,76.14,76.05,76.11,18500.0,76.08,76.14,76.05,76.11,18500.0
2012-10-17 10:35:00,76.09,76.14,76.05,76.05,31200.0,76.09,76.14,76.05,76.05,31200.0
2012-10-17 10:40:00,76.05,76.06,75.95,76.0,28700.0,76.05,76.06,75.95,76.0,28700.0
2012-10-17 10:45:00,76.01,76.02,75.95,76.0,17000.0,76.01,76.02,75.95,76.0,17000.0
2012-10-17 10:50:00,75.99,76.04,75.97,75.99,3700.0,75.99,76.04,75.97,75.99,3700.0
2012-10-17 10:55:00,76.02,76.05,75.97,76.0,35600.0,76.02,76.05,75.97,76.0,35600.0
2012-10-17 11:00:00,76.03,76.14,76.02,76.08,16200.0,76.03,76.14,76.02,76.08,16200.0
2012-10-17 11:05:00,76.07,76.13,76.03,76.12,26200.0,76.07,76.13,76.03,76.12,26200.0
2012-10-17 11:10:00,76.11,76.15,76.07,76.13,10300.0,76.11,76.15,76.07,76.13,10300.0
2012-10-17 11:15:00,76.1,76.15,76.09,76.12,7900.0,76.1,76.15,76.09,76.12,7900.0
2012-10-17 11:20:00,76.12,76.14,76.08,76.08,19800.0,76.12,76.14,76.08,76.08,19800.0
2012-10-17 11:25:00,76.09,76.14,76.06,76.07,11100.0,76.09,76.14,76.06,76.07,11100.0
2012-10-17 11:30:00,76.08,76.08,75.91,75.91,10400.0,76.08,76.08,75.91,75.91,10400.0
2012-10-17 11:35:00,75.9,76.01,75.9,76.01,6700.0,75.9,76.01,75.9,76.01,6700.0
2012-10-17 11:40:00,76.02,76.02,75.95,75.96,2300.0,76.02,76.02,75.95,75.96,2300.0
2012-10-17 11:45:00,75.96,76.02,75.94,75.94,5000.0,75.96,76.02,75.94,75.94,5000.0
2012-10-17 11:50:00,75.92,76.0,75.89,75.99,11800.0,75.92,76.0,75.89,75.99,11800.0
2012-10-17 11:55:00,75.97,76.0,75.85,75.89,9300.0,75.97,76.0,75.85,75.89,9300.0
2012-10-17 12:00:00,75.89,75.94,75.82,75.9,8700.0,75.89,75.94,75.82,75.9,8700.0
2012-10-17 12:05:00,75.9,76.0,75.9,76.0,14900.0,75.9,76.0,75.9,76.0,14900.0
2012-10-17 12:10:00,75.99,76.0,75.96,75.96,7600.0,75.99,76.0,75.96,75.96,7600.0
2012-10-17 12:15:00,75.96,76.0,75.94,75.96,12500.0,75.96,76.0,75.94,75.96,12500.0
2012-10-17 12:20:00,75.98,76.08,75.95,76.04,23700.0,75.98,76.08,75.95,76.04,23700.0
2012-10-17 12:25:00,76.0,76.0,75.89,75.91,13600.0,76.0,76.0,75.89,75.91,13600.0
2012-10-17 12:30:00,75.95,76.04,75.94,75.99,9100.0,75.95,76.04,75.94,75.99,9100.0
2012-10-17 12:35:00,76.01,76.01,75.94,75.95,6900.0,76.01,76.01,75.94,75.95,6900.0
2012-10-17 12:40:00,75.95,75.99,75.92,75.92,3200.0,75.95,75.99,75.92,75.92,3200.0
2012-10-17 12:45:00,75.9,75.99,75.9,75.97,5700.0,75.9,75.99,75.9,75.97,5700.0
2012-10-17 12:50:00,75.96,76.05,75.96,76.01,17200.0,75.96,76.05,75.96,76.01,17200.0
2012-10-17 12:55:00,76.01,76.08,75.98,76.02,7300.0,76.01,76.08,75.98,76.02,7300.0
2012-10-17 13:00:00,76.01,76.05,75.93,75.97,7300.0,76.01,76.05,75.93,75.97,7300.0
2012-10-17 13:05:00,75.96,76.03,75.95,75.97,5500.0,75.96,76.03,75.95,75.97,5500.0
2012-10-17 13:10:00,75.97,75.97,75.91,75.95,3100.0,75.97,75.97,75.91,75.95,3100.0
2012-10-17 13:15:00,75.95,75.98,75.94,75.94,3200.0,75.95,75.98,75.94,75.94,3200.0
2012-10-17 13:20:00,75.96,75.96,75.91,75.92,7500.0,75.96,75.96,75.91,75.92,7500.0
2012-10-17 13:25:00,75.94,75.98,75.92,75.94,4800.0,75.94,75.98,75.92,75.94,4800.0
2012-10-17 13:30:00,75.92,75.95,75.56,75.6,19200.0,75.92,75.95,75.56,75.6,19200.0
2012-10-17 13:35:00,75.58,75.68,75.57,75.57,5700.0,75.58,75.68,75.57,75.57,5700.0
2012-10-17 13:40:00,75.54,75.54,75.31,75.41,17000.0,75.54,75.54,75.31,75.41,17000.0
2012-10-17 13:45:00,75.38,75.41,75.19,75.23,9000.0,75.38,75.41,75.19,75.23,9000.0
2012-10-17 13:50:00,75.22,75.25,75.18,75.18,7600.0,75.22,75.25,75.18,75.18,7600.0
2012-10-17 13:55:00,75.17,75.32,75.1,75.24,11400.0,75.17,75.32,75.1,75.24,11400.0
2012-10-17 14:00:00,75.3,75.31,75.21,75.3,8500.0,75.3,75.31,75.21,75.3,8500.0
2012-10-17 14:05:00,75.32,75.42,75.28,75.39,8300.0,75.32,75.42,75.28,75.39,8300.0
2012-10-17 14:10:00,75.4,75.58,75.36,75.55,11500.0,75.4,75.58,75.36,75.55,11500.0
2012-10-17 14:15:00,75.53,75.54,75.47,75.47,6300.0,75.53,75.54,75.47,75.47,6300.0
2012-10-17 14:20:00,75.49,75.54,75.49,75.54,2600.0,75.49,75.54,75.49,75.54,2600.0
2012-10-17 14:25:00,75.53,75.55,75.38,75.43,5600.0,75.53,75.55,75.38,75.43,5600.0
2012-10-17 14:30:00,75.43,75.49,75.4,75.47,5600.0,75.43,75.49,75.4,75.47,5600.0
2012-10-17 14:35:00,75.44,75.48,75.43,75.48,4400.0,75.44,75.48,75.43,75.48,4400.0
2012-10-17 14:40:00,75.45,75.49,75.37,75.45,7300.0,75.45,75.49,75.37,75.45,7300.0
2012-10-17 14:45:00,75.46,75.53,75.44,75.51,3200.0,75.46,75.53,75.44,75.51,3200.0
2012-10-17 14:50:00,75.5,75.54,75.37,75.38,4800.0,75.5,75.54,75.37,75.38,4800.0
2012-10-17 14:55:00,75.38,75.5,75.37,75.45,5000.0,75.38,75.5,75.37,75.45,5000.0
2012-10-17 15:00:00,75.45,75.53,75.43,75.5,6100.0,75.45,75.53,75.43,75.5,6100.0
2012-10-17 15:05:00,75.48,75.51,75.42,75.44,10600.0,75.48,75.51,75.42,75.44,10600.0
2012-10-17 15:10:00,75.46,75.51,75.41,75.5,10000.0,75.46,75.51,75.41,75.5,10000.0
2012-10-17 15:15:00,75.5,75.55,75.44,75.48,9600.0,75.5,75.55,75.44,75.48,9600.0
2012-10-17 15:20:00,75.49,75.49,75.41,75.44,7200.0,75.49,75.49,75.41,75.44,7200.0
2012-10-17 15:25:00,75.46,75.51,75.44,75.47,6300.0,75.46,75.51,75.44,75.47,6300.0
2012-10-17 15:30:00,75.47,75.53,75.45,75.52,6100.0,75.47,75.53,75.45,75.52,6100.0
2012-10-17 15:35:00,75.51,75.59,75.41,75.41,14500.0,75.51,75.59,75.41,75.41,14500.0
2012-10-17 15:40:00,75.43,75.54,75.43,75.5,10500.0,75.43,75.54,75.43,75.5,10500.0
2012-10-17 15:45:00,75.51,75.52,75.29,75.29,14200.0,75.51,75.52,75.29,75.29,14200.0
2012-10-17 15:50:00,75.31,75.41,75.29,75.32,27500.0,75.31,75.41,75.29,75.32,27500.0
2012-10-17 15:55:00,75.32,75.35,75.26,75.31,30200.0,75.32,75.35,75.26,75.31,30200.0
2012-10-18 09:30:00,75.35,75.35,75.0,75.28,10300.0,75.35,75.35,75.0,75.28,10300.0
2012-10-18 09:35:00,75.35,75.85,75.35,75.48,18600.0,75.35,75.85,75.35,75.48,18600.0
2012-10-18 09:40:00,75.48,75.48,75.02,75.22,15300.0,75.48,75.48,75.02,75.22,15300.0
2012-10-18 09:45:00,75.26,75.35,75.19,75.35,7400.0,75.26,75.35,75.19,75.35,7400.0
2012-10-18 09:50:00,75.3,75.35,75.19,75.22,4700.0,75.3,75.35,75.19,75.22,4700.0
2012-10-18 09:55:00,75.22,75.37,75.22,75.3,6800.0,75.22,75.37,75.22,75.3,6800.0
2012-10-18 10:00:00,75.3,75.42,75.12,75.16,8900.0,75.3,75.42,75.12,75.16,8900.0
2012-10-18 10:05:00,75.2,75.2,74.9,74.9,15300.0,75.2,75.2,74.9,74.9,15300.0
2012-10-18 10:10:00,74.94,74.99,74.78,74.78,12900.0,74.94,74.99,74.78,74.78,12900.0
2012-10-18 10:15:00,74.78,74.82,74.41,74.44,23400.0,74.78,74.82,74.41,74.44,23400.0
2012-10-18 10:20:00,74.42,74.53,74.42,74.51,15600.0,74.42,74.53,74.42,74.51,15600.0
2012-10-18 10:25:00,74.51,74.65,74.46,74.64,19000.0,74.51,74.65,74.46,74.64,19000.0
2012-10-18 10:30:00,74.63,74.72,74.6,74.72,5900.0,74.63,74.72,74.6,74.72,5900.0
2012-10-18 10:35:00,74.67,74.68,74.63,74.63,2900.0,74.67,74.68,74.63,74.63,2900.0
2012-10-18 10:40:00,74.61,74.64,74.56,74.56,5000.0,74.61,74.64,74.56,74.56,5000.0
2012-10-18 10:45:00,74.56,74.57,74.45,74.5,4400.0,74.56,74.57,74.45,74.5,4400.0
2012-10-18 10:50:00,74.5,74.54,74.39,74.46,7000.0,74.5,74.54,74.39,74.46,7000.0
2012-10-18 10:55:00,74.41,74.55,74.37,74.48,8400.0,74.41,74.55,74.37,74.48,8400.0
2012-10-18 11:00:00,74.49,74.56,74.45,74.52,11900.0,74.49,74.56,74.45,74.52,11900.0
2012-10-18 11:05:00,74.52,74.55,74.41,74.51,7500.0,74.52,74.55,74.41,74.51,7500.0
2012-10-18 11:10:00,74.47,74.55,74.46,74.5,9800.0,74.47,74.55,74.46,74.5,9800.0
2012-10-18 11:15:00,74.51,74.65,74.51,74.59,10100.0,74.51,74.65,74.51,74.59,10100.0
2012-10-18 11:20:00,74.57,74.63,74.52,74.59,6400.0,74.57,74.63,74.52,74.59,6400.0
2012-10-18 11:25:00,74.63,74.63,74.54,74.58,3700.0,74.63,74.63,74.54,74.58,3700.0
2012-10-18 11:30:00,74.6,74.67,74.58,74.63,7100.0,74.6,74.67,74.58,74.63,7100.0
2012-10-18 11:35:00,74.64,74.7,74.64,74.66,6800.0,74.64,74.7,74.64,74.66,6800.0
2012-10-18 11:40:00,74.7,74.7,74.59,74.65,6900.0,74.7,74.7,74.59,74.65,6900.0
2012-10-18 11:45:00,74.64,74.67,74.57,74.58,11300.0,74.64,74.67,74.57,74.58,11300.0
2012-10-18 11:50:00,74.57,74.62,74.56,74.6,7200.0,74.57,74.62,74.56,74.6,7200.0
2012-10-18 11:55:00,74.64,75.2,74.61,75.17,45600.0,74.64,75.2,74.61,75.17,45600.0
2012-10-18 12:00:00,75.17,75.25,75.02,75.2,23700.0,75.17,75.25,75.02,75.2,23700.0
2012-10-18 12:05:00,75.19,75.55,75.12,75.4,54300.0,75.19,75.55,75.12,75.4,54300.0
2012-10-18 12:10:00,75.43,75.47,75.35,75.41,12300.0,75.43,75.47,75.35,75.41,12300.0
2012-10-18 12:15:00,75.43,75.43,75.35,75.39,16500.0,75.43,75.43,75.35,75.39,16500.0
2012-10-18 12:20:00,75.41,75.41,75.3,75.3,4400.0,75.41,75.41,75.3,75.3,4400.0
2012-10-18 12:25:00,75.26,75.34,75.16,75.16,9100.0,75.26,75.34,75.16,75.16,9100.0
2012-10-18 12:30:00,75.16,75.23,74.82,75.0,10500.0,75.16,75.23,74.82,75.0,10500.0
2012-10-18 12:35:00,75.0,75.0,74.69,74.75,7400.0,75.0,75.0,74.69,74.75,7400.0
2012-10-18 12:40:00,74.79,74.96,74.79,74.96,10800.0,74.79,74.96,74.79,74.96,10800.0
2012-10-18 12:45:00,74.94,75.0,74.94,75.0,10100.0,74.94,75.0,74.94,75.0,10100.0
2012-10-18 12:50:00,74.96,74.96,74.88,74.89,11200.0,74.96,74.96,74.88,74.89,11200.0
2012-10-18 12:55:00,74.88,74.89,74.75,74.8,5300.0,74.88,74.89,74.75,74.8,5300.0
2012-10-18 13:00:00,74.79,74.81,74.77,74.81,1000.0,74.79,74.81,74.77,74.81,1000.0
2012-10-18 13:05:00,74.77,74.8,74.71,74.78,4300.0,74.77,74.8,74.71,74.78,4300.0
2012-10-18 13:10:00,74.76,74.76,74.65,74.71,5000.0,74.76,74.76,74.65,74.71,5000.0
2012-10-18 13:15:00,74.69,74.74,74.65,74.71,3900.0,74.69,74.74,74.65,74.71,3900.0
2012-10-18 13:20:00,74.78,74.85,74.7,74.71,3100.0,74.78,74.85,74.7,74.71,3100.0
2012-10-18 13:25:00,74.7,74.94,74.65,74.9,11500.0,74.7,74.94,74.65,74.9,11500.0
2012-10-18 13:30:00,74.88,74.89,74.83,74.83,1500.0,74.88,74.89,74.83,74.83,1500.0
2012-10-18 13:35:00,74.83,74.91,74.71,74.75,6900.0,74.83,74.91,74.71,74.75,6900.0
2012-10-18 13:40:00,74.65,74.74,74.65,74.7,2200.0,74.65,74.74,74.65,74.7,2200.0
2012-10-18 13:45:00,74.68,74.71,74.58,74.58,9100.0,74.68,74.71,74.58,74.58,9100.0
2012-10-18 13:50:00,74.58,74.59,74.48,74.54,11200.0,74.58,74.59,74.48,74.54,11200.0
2012-10-18 13:55:00,74.49,74.5,74.25,74.25,22600.0,74.49,74.5,74.25,74.25,22600.0
2012-10-18 14:00:00,74.26,74.54,74.2,74.5,21700.0,74.26,74.54,74.2,74.5,21700.0
2012-10-18 14:05:00,74.53,74.61,74.5,74.54,3900.0,74.53,74.61,74.5,74.54,3900.0
2012-10-18 14:10:00,74.53,74.53,74.34,74.34,6100.0,74.53,74.53,74.34,74.34,6100.0
2012-10-18 14:15:00,74.35,74.54,74.34,74.51,4800.0,74.35,74.54,74.34,74.51,4800.0
2012-10-18 14:20:00,74.53,74.57,74.48,74.57,5900.0,74.53,74.57,74.48,74.57,5900.0
2012-10-18 14:25:00,74.52,74.59,74.49,74.49,2900.0,74.52,74.59,74.49,74.49,2900.0
2012-10-18 14:30:00,74.5,74.54,74.5,74.51,4000.0,74.5,74.54,74.5,74.51,4000.0
2012-10-18 14:35:00,74.49,74.59,74.45,74.59,6000.0,74.49,74.59,74.45,74.59,6000.0
2012-10-18 14:40:00,74.59,74.59,74.47,74.51,6100.0,74.59,74.59,74.47,74.51,6100.0
2012-10-18 14:45:00,74.5,74.56,74.46,74.51,3900.0,74.5,74.56,74.46,74.51,3900.0
2012-10-18 14:50:00,74.51,74.59,74.51,74.59,5700.0,74.51,74.59,74.51,74.59,5700.0
2012-10-18 14:55:00,74.59,74.68,74.59,74.66,8900.0,74.59,74.68,74.59,74.66,8900.0
2012-10-18 15:00:00,74.67,74.67,74.55,74.56,8800.0,74.67,74.67,74.55,74.56,8800.0
2012-10-18 15:05:00,74.56,74.78,74.53,74.76,10000.0,74.56,74.78,74.53,74.76,10000.0
2012-10-18 15:10:00,74.76,74.77,74.69,74.7,9000.0,74.76,74.77,74.69,74.7,9000.0
2012-10-18 15:15:00,74.7,74.73,74.69,74.72,11800.0,74.7,74.73,74.69,74.72,11800.0
2012-10-18 15:20:00,74.72,74.78,74.63,74.7,15600.0,74.72,74.78,74.63,74.7,15600.0
2012-10-18 15:25:00,74.72,74.76,74.63,74.74,17500.0,74.72,74.76,74.63,74.74,17500.0
2012-10-18 15:30:00,74.74,75.0,74.74,74.92,25200.0,74.74,75.0,74.74,74.92,25200.0
2012-10-18 15:35:00,74.9,74.92,74.82,74.86,7900.0,74.9,74.92,74.82,74.86,7900.0
2012-10-18 15:40:00,74.84,74.91,74.79,74.87,12000.0,74.84,74.91,74.79,74.87,12000.0
2012-10-18 15:45:00,74.88,74.88,74.71,74.72,14900.0,74.88,74.88,74.71,74.72,14900.0
2012-10-18 15:50:00,74.7,74.82,74.68,74.78,31600.0,74.7,74.82,74.68,74.78,31600.0
2012-10-18 15:55:00,74.77,74.87,74.6,74.63,73000.0,74.77,74.87,74.6,74.63,73000.0
2012-10-19 09:30:00,73.39,73.54,71.6,71.76,366000.0,73.39,73.54,71.6,71.76,366000.0
2012-10-19 09:35:00,71.84,72.44,71.07,71.1,221300.0,71.84,72.44,71.07,71.1,221300.0
2012-10-19 09:40:00,71.13,71.66,70.45,71.41,321300.0,71.13,71.66,70.45,71.41,321300.0
2012-10-19 09:45:00,71.42,71.67,71.16,71.46,235700.0,71.42,71.67,71.16,71.46,235700.0
2012-10-19 09:50:00,71.41,71.72,71.35,71.71,69300.0,71.41,71.72,71.35,71.71,69300.0
2012-10-19 09:55:00,71.7,71.97,71.46,71.86,105900.0,71.7,71.97,71.46,71.86,105900.0
2012-10-19 10:00:00,71.86,71.91,71.6,71.71,63800.0,71.86,71.91,71.6,71.71,63800.0
2012-10-19 10:05:00,71.69,71.77,71.54,71.7,38200.0,71.69,71.77,71.54,71.7,38200.0
2012-10-19 10:10:00,71.72,71.73,71.44,71.51,47600.0,71.72,71.73,71.44,71.51,47600.0
2012-10-19 10:15:00,71.46,71.66,71.46,71.59,17300.0,71.46,71.66,71.46,71.59,17300.0
2012-10-19 10:20:00,71.56,71.59,71.43,71.52,20800.0,71.56,71.59,71.43,71.52,20800.0
2012-10-19 10:25:00,71.49,71.67,71.48,71.6,35200.0,71.49,71.67,71.48,71.6,35200.0
2012-10-19 10:30:00,71.56,71.61,71.18,71.18,50200.0,71.56,71.61,71.18,71.18,50200.0
2012-10-19 10:35:00,71.19,71.21,71.02,71.16,30000.0,71.19,71.21,71.02,71.16,30000.0
2012-10-19 10:40:00,71.17,71.17,70.6,70.7,100100.0,71.17,71.17,70.6,70.7,100100.0
2012-10-19 10:45:00,70.7,70.84,70.58,70.74,48200.0,70.7,70.84,70.58,70.74,48200.0
2012-10-19 10:50:00,70.73,70.97,70.46,70.97,67800.0,70.73,70.97,70.46,70.97,67800.0
2012-10-19 10:55:00,70.95,71.43,70.9,71.05,58600.0,70.95,71.43,70.9,71.05,58600.0
2012-10-19 11:00:00,71.04,71.13,70.61,70.71,27800.0,71.04,71.13,70.61,70.71,27800.0
2012-10-19 11:05:00,70.72,70.9,70.5,70.65,27400.0,70.72,70.9,70.5,70.65,27400.0
2012-10-19 11:10:00,70.6,70.62,69.9,69.91,167200.0,70.6,70.62,69.9,69.91,167200.0
2012-10-19 11:15:00,69.99,70.05,69.52,69.75,107500.0,69.99,70.05,69.52,69.75,107500.0
2012-10-19 11:20:00,69.77,69.95,69.59,69.95,42100.0,69.77,69.95,69.59,69.95,42100.0
2012-10-19 11:25:00,69.94,70.36,69.87,70.35,27700.0,69.94,70.36,69.87,70.35,27700.0
2012-10-19 11:30:00,70.3,70.35,70.2,70.35,27200.0,70.3,70.35,70.2,70.35,27200.0
2012-10-19 11:35:00,70.38,70.63,70.3,70.56,58700.0,70.38,70.63,70.3,70.56,58700.0
2012-10-19 11:40:00,70.56,70.56,70.25,70.36,40400.0,70.56,70.56,70.25,70.36,40400.0
2012-10-19 11:45:00,70.35,70.5,70.25,70.37,51300.0,70.35,70.5,70.25,70.37,51300.0
2012-10-19 11:50:00,70.38,70.71,70.38,70.57,60100.0,70.38,70.71,70.38,70.57,60100.0
2012-10-19 11:55:00,70.57,70.9,70.57,70.85,34400.0,70.57,70.9,70.57,70.85,34400.0
2012-10-19 12:00:00,70.87,70.97,70.79,70.81,37500.0,70.87,70.97,70.79,70.81,37500.0
2012-10-19 12:05:00,70.86,70.86,70.23,70.26,25600.0,70.86,70.86,70.23,70.26,25600.0
2012-10-19 12:10:00,70.29,70.41,70.19,70.21,85000.0,70.29,70.41,70.19,70.21,85000.0
2012-10-19 12:15:00,70.21,70.34,70.05,70.09,83900.0,70.21,70.34,70.05,70.09,83900.0
2012-10-19 12:20:00,70.09,70.39,70.05,70.1,88200.0,70.09,70.39,70.05,70.1,88200.0
2012-10-19 12:25:00,70.09,70.19,70.05,70.11,72400.0,70.09,70.19,70.05,70.11,72400.0
2012-10-19 12:30:00,70.05,70.08,69.85,69.95,48800.0,70.05,70.08,69.85,69.95,48800.0
2012-10-19 12:35:00,69.95,70.0,69.87,69.9,38500.0,69.95,70.0,69.87,69.9,38500.0
2012-10-19 12:40:00,69.88,70.07,69.8,70.0,49600.0,69.88,70.07,69.8,70.0,49600.0
2012-10-19 12:45:00,70.0,70.1,69.86,69.95,30700.0,70.0,70.1,69.86,69.95,30700.0
2012-10-19 12:50:00,69.94,69.96,69.7,69.77,32800.0,69.94,69.96,69.7,69.77,32800.0
2012-10-19 12:55:00,69.77,69.84,69.62,69.62,24400.0,69.77,69.84,69.62,69.62,24400.0
2012-10-19 13:00:00,69.62,69.97,69.55,69.82,38400.0,69.62,69.97,69.55,69.82,38400.0
2012-10-19 13:05:00,69.86,69.86,69.69,69.78,41900.0,69.86,69.86,69.69,69.78,41900.0
2012-10-19 13:10:00,69.78,69.92,69.77,69.91,40100.0,69.78,69.92,69.77,69.91,40100.0
2012-10-19 13:15:00,69.91,70.02,69.72,69.72,12000.0,69.91,70.02,69.72,69.72,12000.0
2012-10-19 13:20:00,69.73,69.86,69.63,69.86,37400.0,69.73,69.86,69.63,69.86,37400.0
2012-10-19 13:25:00,69.85,69.86,69.04,69.24,173500.0,69.85,69.86,69.04,69.24,173500.0
2012-10-19 13:30:00,69.29,69.46,69.13,69.31,55700.0,69.29,69.46,69.13,69.31,55700.0
2012-10-19 13:35:00,69.32,69.43,68.97,69.14,105300.0,69.32,69.43,68.97,69.14,105300.0
2012-10-19 13:40:00,69.13,69.33,69.02,69.21,49100.0,69.13,69.33,69.02,69.21,49100.0
2012-10-19 13:45:00,69.23,69.23,68.55,68.71,86200.0,69.23,69.23,68.55,68.71,86200.0
2012-10-19 13:50:00,68.68,68.9,68.53,68.83,119300.0,68.68,68.9,68.53,68.83,119300.0
2012-10-19 13:55:00,68.85,68.93,68.61,68.76,45900.0,68.85,68.93,68.61,68.76,45900.0
2012-10-19 14:00:00,68.82,69.0,68.69,69.0,38100.0,68.82,69.0,68.69,69.0,38100.0
2012-10-19 14:05:00,69.0,69.2,68.88,69.09,67300.0,69.0,69.2,68.88,69.09,67300.0
2012-10-19 14:10:00,69.1,69.26,69.03,69.19,49300.0,69.1,69.26,69.03,69.19,49300.0
2012-10-19 14:15:00,69.23,69.59,69.16,69.38,68600.0,69.23,69.59,69.16,69.38,68600.0
2012-10-19 14:20:00,69.42,69.55,69.25,69.41,34300.0,69.42,69.55,69.25,69.41,34300.0
2012-10-19 14:25:00,69.42,69.52,69.0,69.1,76300.0,69.42,69.52,69.0,69.1,76300.0
2012-10-19 14:30:00,69.07,69.13,68.89,69.04,64800.0,69.07,69.13,68.89,69.04,64800.0
2012-10-19 14:35:00,69.02,69.1,68.93,69.02,42200.0,69.02,69.1,68.93,69.02,42200.0
2012-10-19 14:40:00,69.02,69.08,68.76,69.07,43800.0,69.02,69.08,68.76,69.07,43800.0
2012-10-19 14:45:00,69.08,69.24,68.98,69.1,32900.0,69.08,69.24,68.98,69.1,32900.0
2012-10-19 14:50:00,69.1,69.18,68.97,69.04,39700.0,69.1,69.18,68.97,69.04,39700.0
2012-10-19 14:55:00,69.03,69.17,68.9,69.05,49000.0,69.03,69.17,68.9,69.05,49000.0
2012-10-19 15:00:00,69.05,69.15,69.01,69.14,30300.0,69.05,69.15,69.01,69.14,30300.0
2012-10-19 15:05:00,69.14,69.33,69.14,69.23,26800.0,69.14,69.33,69.14,69.23,26800.0
2012-10-19 15:10:00,69.25,69.34,69.18,69.18,39300.0,69.25,69.34,69.18,69.18,39300.0
2012-10-19 15:15:00,69.22,69.25,68.93,69.25,69300.0,69.22,69.25,68.93,69.25,69300.0
2012-10-19 15:20:00,69.24,69.43,69.23,69.38,34800.0,69.24,69.43,69.23,69.38,34800.0
2012-10-19 15:25:00,69.38,69.5,69.21,69.26,79000.0,69.38,69.5,69.21,69.26,79000.0
2012-10-19 15:30:00,69.25,69.45,69.21,69.44,78500.0,69.25,69.45,69.21,69.44,78500.0
2012-10-19 15:35:00,69.45,69.54,69.38,69.4,51400.0,69.45,69.54,69.38,69.4,51400.0
2012-10-19 15:40:00,69.41,69.49,69.38,69.43,64400.0,69.41,69.49,69.38,69.43,64400.0
2012-10-19 15:45:00,69.39,69.58,69.39,69.49,83900.0,69.39,69.58,69.39,69.49,83900.0
2012-10-19 15:50:00,69.49,69.51,69.14,69.17,134800.0,69.49,69.51,69.14,69.17,134800.0
2012-10-19 15:55:00,69.14,69.17,68.95,68.99,199200.0,69.14,69.17,68.95,68.99,199200.0
2012-10-22 09:30:00,68.84,69.27,68.75,69.13,69100.0,68.84,69.27,68.75,69.13,69100.0
2012-10-22 09:35:00,69.08,69.19,68.31,68.43,72100.0,69.08,69.19,68.31,68.43,72100.0
2012-10-22 09:40:00,68.44,68.88,68.39,68.69,36800.0,68.44,68.88,68.39,68.69,36800.0
2012-10-22 09:45:00,68.67,68.73,68.33,68.55,36900.0,68.67,68.73,68.33,68.55,36900.0
2012-10-22 09:50:00,68.52,68.72,68.41,68.52,18500.0,68.52,68.72,68.41,68.52,18500.0
2012-10-22 09:55:00,68.52,68.53,68.08,68.11,37000.0,68.52,68.53,68.08,68.11,37000.0
2012-10-22 10:00:00,68.16,68.53,68.14,68.49,30100.0,68.16,68.53,68.14,68.49,30100.0
2012-10-22 10:05:00,68.54,68.75,68.37,68.75,29000.0,68.54,68.75,68.37,68.75,29000.0
2012-10-22 10:10:00,68.74,68.74,68.17,68.21,29500.0,68.74,68.74,68.17,68.21,29500.0
2012-10-22 10:15:00,68.2,68.35,68.16,68.16,30400.0,68.2,68.35,68.16,68.16,30400.0
2012-10-22 10:20:00,68.17,68.27,68.06,68.15,31100.0,68.17,68.27,68.06,68.15,31100.0
2012-10-22 10:25:00,68.14,68.19,67.33,67.52,138100.0,68.14,68.19,67.33,67.52,138100.0
2012-10-22 10:30:00,67.54,67.77,67.21,67.25,71700.0,67.54,67.77,67.21,67.25,71700.0
2012-10-22 10:35:00,67.26,67.5,67.14,67.14,38800.0,67.26,67.5,67.14,67.14,38800.0
2012-10-22 10:40:00,67.1,67.25,66.86,67.04,71800.0,67.1,67.25,66.86,67.04,71800.0
2012-10-22 10:45:00,67.06,67.14,66.95,66.98,32600.0,67.06,67.14,66.95,66.98,32600.0
2012-10-22 10:50:00,66.97,67.13,66.97,67.05,41800.0,66.97,67.13,66.97,67.05,41800.0
2012-10-22 10:55:00,67.06,67.21,66.96,67.1,20400.0,67.06,67.21,66.96,67.1,20400.0
2012-10-22 11:00:00,67.11,67.22,67.01,67.17,17600.0,67.11,67.22,67.01,67.17,17600.0
2012-10-22 11:05:00,67.18,67.23,67.09,67.11,34200.0,67.18,67.23,67.09,67.11,34200.0
2012-10-22 11:10:00,67.17,67.25,67.04,67.09,13700.0,67.17,67.25,67.04,67.09,13700.0
2012-10-22 11:15:00,67.12,67.21,67.04,67.1,17500.0,67.12,67.21,67.04,67.1,17500.0
2012-10-22 11:20:00,67.08,67.42,67.08,67.42,51900.0,67.08,67.42,67.08,67.42,51900.0
2012-10-22 11:25:00,67.46,67.55,67.35,67.46,43600.0,67.46,67.55,67.35,67.46,43600.0
2012-10-22 11:30:00,67.46,67.64,67.46,67.62,26200.0,67.46,67.64,67.46,67.62,26200.0
2012-10-22 11:35:00,67.61,67.71,67.6,67.67,20200.0,67.61,67.71,67.6,67.67,20200.0
2012-10-22 11:40:00,67.67,67.94,67.66,67.92,45500.0,67.67,67.94,67.66,67.92,45500.0
2012-10-22 11:45:00,67.94,68.38,67.89,68.33,84400.0,67.94,68.38,67.89,68.33,84400.0
2012-10-22 11:50:00,68.26,68.38,68.23,68.31,38000.0,68.26,68.38,68.23,68.31,38000.0
2012-10-22 11:55:00,68.29,68.35,68.25,68.29,45300.0,68.29,68.35,68.25,68.29,45300.0
2012-10-22 12:00:00,68.28,68.33,68.0,68.08,41900.0,68.28,68.33,68.0,68.08,41900.0
2012-10-22 12:05:00,68.08,68.29,68.04,68.24,28000.0,68.08,68.29,68.04,68.24,28000.0
2012-10-22 12:10:00,68.23,68.3,68.14,68.26,12200.0,68.23,68.3,68.14,68.26,12200.0
2012-10-22 12:15:00,68.29,68.64,68.26,68.54,43000.0,68.29,68.64,68.26,68.54,43000.0
2012-10-22 12:20:00,68.54,68.55,68.32,68.37,24600.0,68.54,68.55,68.32,68.37,24600.0
2012-10-22 12:25:00,68.42,68.42,68.14,68.25,30600.0,68.42,68.42,68.14,68.25,30600.0
2012-10-22 12:30:00,68.25,68.33,68.02,68.02,21600.0,68.25,68.33,68.02,68.02,21600.0
2012-10-22 12:35:00,68.02,68.23,68.0,68.23,7000.0,68.02,68.23,68.0,68.23,7000.0
2012-10-22 12:40:00,68.28,68.48,68.22,68.31,15900.0,68.28,68.48,68.22,68.31,15900.0
2012-10-22 12:45:00,68.3,68.3,68.06,68.21,10400.0,68.3,68.3,68.06,68.21,10400.0
2012-10-22 12:50:00,68.18,68.23,68.06,68.08,9700.0,68.18,68.23,68.06,68.08,9700.0
2012-10-22 12:55:00,68.14,68.24,68.07,68.1,9600.0,68.14,68.24,68.07,68.1,9600.0
2012-10-22 13:00:00,68.15,68.29,68.08,68.08,5600.0,68.15,68.29,68.08,68.08,5600.0
2012-10-22 13:05:00,68.07,68.15,67.77,67.95,29000.0,68.07,68.15,67.77,67.95,29000.0
2012-10-22 13:10:00,67.97,67.98,67.82,67.86,11600.0,67.97,67.98,67.82,67.86,11600.0
2012-10-22 13:15:00,67.89,68.06,67.87,68.03,27800.0,67.89,68.06,67.87,68.03,27800.0
2012-10-22 13:20:00,68.02,68.09,68.02,68.09,21300.0,68.02,68.09,68.02,68.09,21300.0
2012-10-22 13:25:00,68.08,68.13,67.83,67.85,21200.0,68.08,68.13,67.83,67.85,21200.0
2012-10-22 13:30:00,67.87,67.96,67.87,67.94,4500.0,67.87,67.96,67.87,67.94,4500.0
2012-10-22 13:35:00,67.99,67.99,67.8,67.8,8700.0,67.99,67.99,67.8,67.8,8700.0
2012-10-22 13:40:00,67.82,67.84,67.6,67.64,7600.0,67.82,67.84,67.6,67.64,7600.0
2012-10-22 13:45:00,67.67,67.77,67.66,67.75,7300.0,67.67,67.77,67.66,67.75,7300.0
2012-10-22 13:50:00,67.75,67.76,67.62,67.71,8400.0,67.75,67.76,67.62,67.71,8400.0
2012-10-22 13:55:00,67.7,67.74,67.65,67.73,10200.0,67.7,67.74,67.65,67.73,10200.0
2012-10-22 14:00:00,67.7,67.82,67.68,67.81,20800.0,67.7,67.82,67.68,67.81,20800.0
2012-10-22 14:05:00,67.81,67.92,67.78,67.85,13400.0,67.81,67.92,67.78,67.85,13400.0
2012-10-22 14:10:00,67.87,67.94,67.79,67.79,9900.0,67.87,67.94,67.79,67.79,9900.0
2012-10-22 14:15:00,67.83,67.99,67.83,67.96,11600.0,67.83,67.99,67.83,67.96,11600.0
2012-10-22 14:20:00,67.95,68.05,67.92,67.96,10000.0,67.95,68.05,67.92,67.96,10000.0
2012-10-22 14:25:00,67.95,67.99,67.9,67.94,5700.0,67.95,67.99,67.9,67.94,5700.0
2012-10-22 14:30:00,67.93,67.98,67.89,67.9,5900.0,67.93,67.98,67.89,67.9,5900.0
2012-10-22 14:35:00,67.9,67.96,67.86,67.93,9000.0,67.9,67.96,67.86,67.93,9000.0
2012-10-22 14:40:00,67.94,68.02,67.93,67.95,13600.0,67.94,68.02,67.93,67.95,13600.0
2012-10-22 14:45:00,67.91,67.98,67.87,67.94,17300.0,67.91,67.98,67.87,67.94,17300.0
2012-10-22 14:50:00,67.95,67.96,67.83,67.89,13200.0,67.95,67.96,67.83,67.89,13200.0
2012-10-22 14:55:00,67.86,67.96,67.86,67.91,6900.0,67.86,67.96,67.86,67.91,6900.0
2012-10-22 15:00:00,67.92,67.96,67.75,67.76,10000.0,67.92,67.96,67.75,67.76,10000.0
2012-10-22 15:05:00,67.76,67.87,67.76,67.87,12000.0,67.76,67.87,67.76,67.87,12000.0
2012-10-22 15:10:00,67.89,68.01,67.89,67.89,23300.0,67.89,68.01,67.89,67.89,23300.0
2012-10-22 15:15:00,67.9,67.92,67.76,67.83,24200.0,67.9,67.92,67.76,67.83,24200.0
2012-10-22 15:20:00,67.82,67.9,67.78,67.88,20100.0,67.82,67.9,67.78,67.88,20100.0
2012-10-22 15:25:00,67.89,68.05,67.8,67.9,36300.0,67.89,68.05,67.8,67.9,36300.0
2012-10-22 15:30:00,67.91,68.0,67.81,67.94,41200.0,67.91,68.0,67.81,67.94,41200.0
2012-10-22 15:35:00,67.94,68.05,67.89,67.97,81100.0,67.94,68.05,67.89,67.97,81100.0
2012-10-22 15:40:00,67.97,68.2,67.85,68.18,59200.0,67.97,68.2,67.85,68.18,59200.0
2012-10-22 15:45:00,68.21,68.31,68.07,68.3,44000.0,68.21,68.31,68.07,68.3,44000.0
2012-10-22 15:50:00,68.32,68.5,68.22,68.31,75400.0,68.32,68.5,68.22,68.31,75400.0
2012-10-22 15:55:00,68.31,68.5,68.15,68.16,116800.0,68.31,68.5,68.15,68.16,116800.0
2012-10-23 09:30:00,67.78,67.78,67.1,67.44,60300.0,67.78,67.78,67.1,67.44,60300.0
2012-10-23 09:35:00,67.53,67.57,67.02,67.28,32100.0,67.53,67.57,67.02,67.28,32100.0
2012-10-23 09:40:00,67.27,67.44,67.08,67.18,25600.0,67.27,67.44,67.08,67.18,25600.0
2012-10-23 09:45:00,67.14,67.28,67.05,67.24,37400.0,67.14,67.28,67.05,67.24,37400.0
2012-10-23 09:50:00,67.23,67.28,67.06,67.28,22900.0,67.23,67.28,67.06,67.28,22900.0
2012-10-23 09:55:00,67.28,67.37,67.15,67.32,23400.0,67.28,67.37,67.15,67.32,23400.0
2012-10-23 10:00:00,67.23,67.35,67.2,67.24,27400.0,67.23,67.35,67.2,67.24,27400.0
2012-10-23 10:05:00,67.22,67.33,67.17,67.33,21400.0,67.22,67.33,67.17,67.33,21400.0
2012-10-23 10:10:00,67.32,67.5,67.3,67.41,20200.0,67.32,67.5,67.3,67.41,20200.0
2012-10-23 10:15:00,67.41,67.5,67.26,67.46,22000.0,67.41,67.5,67.26,67.46,22000.0
2012-10-23 10:20:00,67.46,67.91,67.45,67.82,79600.0,67.46,67.91,67.45,67.82,79600.0
2012-10-23 10:25:00,67.79,68.24,67.79,68.11,76500.0,67.79,68.24,67.79,68.11,76500.0
2012-10-23 10:30:00,68.11,68.12,67.65,67.76,39700.0,68.11,68.12,67.65,67.76,39700.0
2012-10-23 10:35:00,67.75,67.77,67.58,67.72,20800.0,67.75,67.77,67.58,67.72,20800.0
2012-10-23 10:40:00,67.71,67.82,67.55,67.58,12900.0,67.71,67.82,67.55,67.58,12900.0
2012-10-23 10:45:00,67.56,67.65,67.52,67.57,13900.0,67.56,67.65,67.52,67.57,13900.0
2012-10-23 10:50:00,67.63,67.72,67.58,67.68,16000.0,67.63,67.72,67.58,67.68,16000.0
2012-10-23 10:55:00,67.68,67.92,67.68,67.88,16600.0,67.68,67.92,67.68,67.88,16600.0
2012-10-23 11:00:00,67.9,68.02,67.83,67.91,19600.0,67.9,68.02,67.83,67.91,19600.0
2012-10-23 11:05:00,67.9,68.02,67.89,67.89,10300.0,67.9,68.02,67.89,67.89,10300.0
2012-10-23 11:10:00,67.89,68.02,67.89,68.0,21200.0,67.89,68.02,67.89,68.0,21200.0
2012-10-23 11:15:00,67.97,67.97,67.83,67.85,6500.0,67.97,67.97,67.83,67.85,6500.0
2012-10-23 11:20:00,67.89,67.89,67.6,67.6,15800.0,67.89,67.89,67.6,67.6,15800.0
2012-10-23 11:25:00,67.61,67.82,67.59,67.82,9300.0,67.61,67.82,67.59,67.82,9300.0
2012-10-23 11:30:00,67.82,67.84,67.54,67.68,10100.0,67.82,67.84,67.54,67.68,10100.0
2012-10-23 11:35:00,67.61,67.65,67.49,67.6,11700.0,67.61,67.65,67.49,67.6,11700.0
2012-10-23 11:40:00,67.6,67.67,67.52,67.62,10000.0,67.6,67.67,67.52,67.62,10000.0
2012-10-23 11:45:00,67.57,67.89,67.57,67.75,12600.0,67.57,67.89,67.57,67.75,12600.0
2012-10-23 11:50:00,67.78,67.89,67.67,67.71,13800.0,67.78,67.89,67.67,67.71,13800.0
2012-10-23 11:55:00,67.72,67.82,67.71,67.81,3800.0,67.72,67.82,67.71,67.81,3800.0
2012-10-23 12:00:00,67.81,67.87,67.69,67.69,14600.0,67.81,67.87,67.69,67.69,14600.0
2012-10-23 12:05:00,67.7,67.82,67.7,67.79,7000.0,67.7,67.82,67.7,67.79,7000.0
2012-10-23 12:10:00,67.82,68.01,67.7,67.97,23800.0,67.82,68.01,67.7,67.97,23800.0
2012-10-23 12:15:00,67.96,67.98,67.73,67.78,8500.0,67.96,67.98,67.73,67.78,8500.0
2012-10-23 12:20:00,67.76,68.08,67.75,68.02,19300.0,67.76,68.08,67.75,68.02,19300.0
2012-10-23 12:25:00,68.07,68.08,67.83,67.95,33400.0,68.07,68.08,67.83,67.95,33400.0
2012-10-23 12:30:00,67.94,68.1,67.94,68.05,10700.0,67.94,68.1,67.94,68.05,10700.0
2012-10-23 12:35:00,68.05,68.09,67.92,67.92,26500.0,68.05,68.09,67.92,67.92,26500.0
2012-10-23 12:40:00,67.96,68.17,67.96,68.11,17300.0,67.96,68.17,67.96,68.11,17300.0
2012-10-23 12:45:00,68.15,68.23,68.11,68.2,17100.0,68.15,68.23,68.11,68.2,17100.0
2012-10-23 12:50:00,68.19,68.25,68.03,68.09,19600.0,68.19,68.25,68.03,68.09,19600.0
2012-10-23 12:55:00,68.09,68.18,68.09,68.17,4100.0,68.09,68.18,68.09,68.17,4100.0
2012-10-23 13:00:00,68.15,68.29,68.13,68.29,9800.0,68.15,68.29,68.13,68.29,9800.0
2012-10-23 13:05:00,68.29,68.34,68.18,68.34,14700.0,68.29,68.34,68.18,68.34,14700.0
2012-10-23 13:10:00,68.32,68.77,68.27,68.75,37100.0,68.32,68.77,68.27,68.75,37100.0
2012-10-23 13:15:00,68.72,68.99,68.47,68.47,39900.0,68.72,68.99,68.47,68.47,39900.0
2012-10-23 13:20:00,68.47,68.72,68.42,68.72,11300.0,68.47,68.72,68.42,68.72,11300.0
2012-10-23 13:25:00,68.71,68.9,68.68,68.84,8900.0,68.71,68.9,68.68,68.84,8900.0
2012-10-23 13:30:00,68.84,69.01,68.79,68.89,21100.0,68.84,69.01,68.79,68.89,21100.0
2012-10-23 13:35:00,68.93,68.93,68.74,68.8,13500.0,68.93,68.93,68.74,68.8,13500.0
2012-10-23 13:40:00,68.77,68.98,68.77,68.95,10400.0,68.77,68.98,68.77,68.95,10400.0
2012-10-23 13:45:00,68.96,69.01,68.88,68.97,14100.0,68.96,69.01,68.88,68.97,14100.0
2012-10-23 13:50:00,68.95,69.04,68.83,69.04,16700.0,68.95,69.04,68.83,69.04,16700.0
2012-10-23 13:55:00,69.01,69.03,68.82,68.96,12000.0,69.01,69.03,68.82,68.96,12000.0
2012-10-23 14:00:00,68.98,69.05,68.91,69.0,20500.0,68.98,69.05,68.91,69.0,20500.0
2012-10-23 14:05:00,68.93,69.02,68.84,68.98,15900.0,68.93,69.02,68.84,68.98,15900.0
2012-10-23 14:10:00,68.97,69.03,68.72,68.9,22900.0,68.97,69.03,68.72,68.9,22900.0
2012-10-23 14:15:00,68.88,69.0,68.88,68.93,13000.0,68.88,69.0,68.88,68.93,13000.0
2012-10-23 14:20:00,68.92,68.99,68.84,68.95,26000.0,68.92,68.99,68.84,68.95,26000.0
2012-10-23 14:25:00,68.94,68.99,68.85,68.96,16800.0,68.94,68.99,68.85,68.96,16800.0
2012-10-23 14:30:00,68.97,69.0,68.83,68.92,19000.0,68.97,69.0,68.83,68.92,19000.0
2012-10-23 14:35:00,68.96,69.03,68.91,68.93,21700.0,68.96,69.03,68.91,68.93,21700.0
2012-10-23 14:40:00,68.92,69.06,68.91,69.01,34800.0,68.92,69.06,68.91,69.01,34800.0
2012-10-23 14:45:00,69.04,69.15,68.98,69.13,13300.0,69.04,69.15,68.98,69.13,13300.0
2012-10-23 14:50:00,69.1,69.22,69.01,69.15,20100.0,69.1,69.22,69.01,69.15,20100.0
2012-10-23 14:55:00,69.15,69.22,69.11,69.16,12500.0,69.15,69.22,69.11,69.16,12500.0
2012-10-23 15:00:00,69.15,69.23,69.14,69.2,16900.0,69.15,69.23,69.14,69.2,16900.0
2012-10-23 15:05:00,69.18,69.25,69.1,69.1,13500.0,69.18,69.25,69.1,69.1,13500.0
2012-10-23 15:10:00,69.1,69.24,69.09,69.12,16100.0,69.1,69.24,69.09,69.12,16100.0
2012-10-23 15:15:00,69.15,69.48,69.13,69.45,36900.0,69.15,69.48,69.13,69.45,36900.0
2012-10-23 15:20:00,69.44,69.5,69.24,69.27,18100.0,69.44,69.5,69.24,69.27,18100.0
2012-10-23 15:25:00,69.26,69.26,69.06,69.06,21400.0,69.26,69.26,69.06,69.06,21400.0
2012-10-23 15:30:00,69.05,69.13,68.88,68.93,33400.0,69.05,69.13,68.88,68.93,33400.0
2012-10-23 15:35:00,68.97,69.0,68.84,68.91,21900.0,68.97,69.0,68.84,68.91,21900.0
2012-10-23 15:40:00,68.9,68.97,68.87,68.95,19100.0,68.9,68.97,68.87,68.95,19100.0
2012-10-23 15:45:00,68.96,69.02,68.91,68.99,23500.0,68.96,69.02,68.91,68.99,23500.0
2012-10-23 15:50:00,69.01,69.04,68.85,68.91,57300.0,69.01,69.04,68.85,68.91,57300.0
2012-10-23 15:55:00,68.9,68.92,68.78,68.85,67800.0,68.9,68.92,68.78,68.85,67800.0
2012-10-24 09:30:00,69.74,69.87,69.28,69.64,56100.0,69.74,69.87,69.28,69.64,56100.0
2012-10-24 09:35:00,69.69,69.69,69.25,69.31,28100.0,69.69,69.69,69.25,69.31,28100.0
2012-10-24 09:40:00,69.31,69.31,68.85,68.93,41600.0,69.31,69.31,68.85,68.93,41600.0
2012-10-24 09:45:00,68.97,68.99,68.21,68.6,29000.0,68.97,68.99,68.21,68.6,29000.0
2012-10-24 09:50:00,68.59,68.59,68.35,68.43,11900.0,68.59,68.59,68.35,68.43,11900.0
2012-10-24 09:55:00,68.43,68.85,68.43,68.8,13700.0,68.43,68.85,68.43,68.8,13700.0
2012-10-24 10:00:00,68.84,68.95,68.5,68.56,15700.0,68.84,68.95,68.5,68.56,15700.0
2012-10-24 10:05:00,68.52,68.82,68.38,68.58,39600.0,68.52,68.82,68.38,68.58,39600.0
2012-10-24 10:10:00,68.57,68.75,68.57,68.72,8000.0,68.57,68.75,68.57,68.72,8000.0
2012-10-24 10:15:00,68.68,68.72,68.53,68.59,9300.0,68.68,68.72,68.53,68.59,9300.0
2012-10-24 10:20:00,68.53,68.57,68.16,68.19,24200.0,68.53,68.57,68.16,68.19,24200.0
2012-10-24 10:25:00,68.21,68.54,68.21,68.45,17800.0,68.21,68.54,68.21,68.45,17800.0
2012-10-24 10:30:00,68.41,68.62,68.35,68.57,24200.0,68.41,68.62,68.35,68.57,24200.0
2012-10-24 10:35:00,68.57,68.61,68.4,68.49,6200.0,68.57,68.61,68.4,68.49,6200.0
2012-10-24 10:40:00,68.48,68.74,68.47,68.7,9800.0,68.48,68.74,68.47,68.7,9800.0
2012-10-24 10:45:00,68.73,68.73,68.62,68.65,5400.0,68.73,68.73,68.62,68.65,5400.0
2012-10-24 10:50:00,68.65,68.69,68.56,68.58,9800.0,68.65,68.69,68.56,68.58,9800.0
2012-10-24 10:55:00,68.59,68.66,68.59,68.65,1600.0,68.59,68.66,68.59,68.65,1600.0
2012-10-24 11:00:00,68.66,68.74,68.65,68.71,6900.0,68.66,68.74,68.65,68.71,6900.0
2012-10-24 11:05:00,68.71,68.72,68.49,68.65,15600.0,68.71,68.72,68.49,68.65,15600.0
2012-10-24 11:10:00,68.64,68.71,68.6,68.67,7700.0,68.64,68.71,68.6,68.67,7700.0
2012-10-24 11:15:00,68.66,68.74,68.63,68.74,4900.0,68.66,68.74,68.63,68.74,4900.0
2012-10-24 11:20:00,68.69,68.7,68.54,68.54,7700.0,68.69,68.7,68.54,68.54,7700.0
2012-10-24 11:25:00,68.54,68.6,68.51,68.51,2800.0,68.54,68.6,68.51,68.51,2800.0
2012-10-24 11:30:00,68.48,68.54,68.43,68.5,3800.0,68.48,68.54,68.43,68.5,3800.0
2012-10-24 11:35:00,68.48,68.54,68.35,68.38,7800.0,68.48,68.54,68.35,68.38,7800.0
2012-10-24 11:40:00,68.39,68.42,68.17,68.28,18900.0,68.39,68.42,68.17,68.28,18900.0
2012-10-24 11:45:00,68.26,68.27,68.01,68.06,6100.0,68.26,68.27,68.01,68.06,6100.0
2012-10-24 11:50:00,68.08,68.22,68.07,68.15,10100.0,68.08,68.22,68.07,68.15,10100.0
2012-10-24 11:55:00,68.15,68.22,68.15,68.17,3600.0,68.15,68.22,68.15,68.17,3600.0
2012-10-24 12:00:00,68.17,68.28,68.09,68.27,6800.0,68.17,68.28,68.09,68.27,6800.0
2012-10-24 12:05:00,68.27,68.27,68.1,68.12,4100.0,68.27,68.27,68.1,68.12,4100.0
2012-10-24 12:10:00,68.17,68.29,68.15,68.29,6800.0,68.17,68.29,68.15,68.29,6800.0
2012-10-24 12:15:00,68.29,68.39,68.2,68.2,7600.0,68.29,68.39,68.2,68.2,7600.0
2012-10-24 12:20:00,68.2,68.26,68.17,68.21,4200.0,68.2,68.26,68.17,68.21,4200.0
2012-10-24 12:25:00,68.16,68.26,68.15,68.24,3600.0,68.16,68.26,68.15,68.24,3600.0
2012-10-24 12:30:00,68.24,68.24,68.09,68.15,6200.0,68.24,68.24,68.09,68.15,6200.0
2012-10-24 12:35:00,68.23,68.25,68.11,68.25,6300.0,68.23,68.25,68.11,68.25,6300.0
2012-10-24 12:40:00,68.25,68.37,68.21,68.34,5900.0,68.25,68.37,68.21,68.34,5900.0
2012-10-24 12:45:00,68.31,68.35,68.19,68.34,11400.0,68.31,68.35,68.19,68.34,11400.0
2012-10-24 12:50:00,68.36,68.59,68.36,68.59,17400.0,68.36,68.59,68.36,68.59,17400.0
2012-10-24 12:55:00,68.6,68.75,68.58,68.68,6500.0,68.6,68.75,68.58,68.68,6500.0
2012-10-24 13:00:00,68.68,68.7,68.61,68.61,4600.0,68.68,68.7,68.61,68.61,4600.0
2012-10-24 13:05:00,68.62,68.63,68.57,68.6,2300.0,68.62,68.63,68.57,68.6,2300.0
2012-10-24 13:10:00,68.61,68.65,68.56,68.6,5800.0,68.61,68.65,68.56,68.6,5800.0
2012-10-24 13:15:00,68.6,68.65,68.5,68.53,7200.0,68.6,68.65,68.5,68.53,7200.0
2012-10-24 13:20:00,68.51,68.58,68.51,68.56,4700.0,68.51,68.58,68.51,68.56,4700.0
2012-10-24 13:25:00,68.56,68.64,68.54,68.54,12600.0,68.56,68.64,68.54,68.54,12600.0
2012-10-24 13:30:00,68.54,68.59,68.53,68.56,7000.0,68.54,68.59,68.53,68.56,7000.0
2012-10-24 13:35:00,68.58,68.71,68.57,68.69,6300.0,68.58,68.71,68.57,68.69,6300.0
2012-10-24 13:40:00,68.69,68.76,68.69,68.72,2900.0,68.69,68.76,68.69,68.72,2900.0
2012-10-24 13:45:00,68.73,68.86,68.72,68.86,9200.0,68.73,68.86,68.72,68.86,9200.0
2012-10-24 13:50:00,68.85,68.96,68.85,68.96,4600.0,68.85,68.96,68.85,68.96,4600.0
2012-10-24 13:55:00,68.95,69.06,68.95,68.98,13800.0,68.95,69.06,68.95,68.98,13800.0
2012-10-24 14:00:00,69.0,69.06,69.0,69.04,4300.0,69.0,69.06,69.0,69.04,4300.0
2012-10-24 14:05:00,69.07,69.1,69.06,69.1,8900.0,69.07,69.1,69.06,69.1,8900.0
2012-10-24 14:10:00,69.1,69.2,69.07,69.14,12400.0,69.1,69.2,69.07,69.14,12400.0
2012-10-24 14:15:00,69.14,69.22,68.93,69.05,15400.0,69.14,69.22,68.93,69.05,15400.0
2012-10-24 14:20:00,69.04,69.1,68.98,69.09,4900.0,69.04,69.1,68.98,69.09,4900.0
2012-10-24 14:25:00,69.11,69.28,69.06,69.19,16000.0,69.11,69.28,69.06,69.19,16000.0
2012-10-24 14:30:00,69.14,69.21,68.98,69.06,12500.0,69.14,69.21,68.98,69.06,12500.0
2012-10-24 14:35:00,69.03,69.11,68.92,68.92,8900.0,69.03,69.11,68.92,68.92,8900.0
2012-10-24 14:40:00,68.92,69.08,68.84,69.05,5900.0,68.92,69.08,68.84,69.05,5900.0
2012-10-24 14:45:00,69.03,69.03,68.79,68.97,7400.0,69.03,69.03,68.79,68.97,7400.0
2012-10-24 14:50:00,68.96,69.14,68.95,68.99,12900.0,68.96,69.14,68.95,68.99,12900.0
2012-10-24 14:55:00,68.98,69.07,68.92,68.98,15100.0,68.98,69.07,68.92,68.98,15100.0
2012-10-24 15:00:00,68.95,69.03,68.87,68.89,14900.0,68.95,69.03,68.87,68.89,14900.0
2012-10-24 15:05:00,68.92,68.99,68.84,68.91,10200.0,68.92,68.99,68.84,68.91,10200.0
2012-10-24 15:10:00,68.9,68.97,68.81,68.91,7900.0,68.9,68.97,68.81,68.91,7900.0
2012-10-24 15:15:00,68.86,68.92,68.69,68.78,24900.0,68.86,68.92,68.69,68.78,24900.0
2012-10-24 15:20:00,68.77,68.87,68.65,68.76,10100.0,68.77,68.87,68.65,68.76,10100.0
2012-10-24 15:25:00,68.76,68.76,68.65,68.75,26200.0,68.76,68.76,68.65,68.75,26200.0
2012-10-24 15:30:00,68.74,68.78,68.59,68.59,9500.0,68.74,68.78,68.59,68.59,9500.0
2012-10-24 15:35:00,68.58,68.67,68.55,68.56,27400.0,68.58,68.67,68.55,68.56,27400.0
2012-10-24 15:40:00,68.54,68.7,68.54,68.69,28400.0,68.54,68.7,68.54,68.69,28400.0
2012-10-24 15:45:00,68.7,68.79,68.67,68.73,20300.0,68.7,68.79,68.67,68.73,20300.0
2012-10-24 15:50:00,68.72,68.77,68.61,68.7,16600.0,68.72,68.77,68.61,68.7,16600.0
2012-10-24 15:55:00,68.72,69.25,68.64,69.24,238100.0,68.72,69.25,68.64,69.24,238100.0
2012-10-25 09:30:00,69.67,69.75,69.25,69.34,26500.0,69.67,69.75,69.25,69.34,26500.0
2012-10-25 09:35:00,69.35,69.75,69.2,69.29,18800.0,69.35,69.75,69.2,69.29,18800.0
2012-10-25 09:40:00,69.17,69.17,68.86,68.88,33100.0,69.17,69.17,68.86,68.88,33100.0
2012-10-25 09:45:00,68.88,69.03,68.38,68.38,28500.0,68.88,69.03,68.38,68.38,28500.0
2012-10-25 09:50:00,68.38,68.38,68.0,68.21,50700.0,68.38,68.38,68.0,68.21,50700.0
2012-10-25 09:55:00,68.2,68.31,67.8,67.84,85000.0,68.2,68.31,67.8,67.84,85000.0
2012-10-25 10:00:00,67.8,68.25,67.47,68.02,62700.0,67.8,68.25,67.47,68.02,62700.0
2012-10-25 10:05:00,68.02,68.05,67.43,67.54,29100.0,68.02,68.05,67.43,67.54,29100.0
2012-10-25 10:10:00,67.5,67.5,67.1,67.13,44900.0,67.5,67.5,67.1,67.13,44900.0
2012-10-25 10:15:00,67.21,67.25,67.05,67.25,42000.0,67.21,67.25,67.05,67.25,42000.0
2012-10-25 10:20:00,67.25,67.32,67.1,67.31,42000.0,67.25,67.32,67.1,67.31,42000.0
2012-10-25 10:25:00,67.32,67.51,67.05,67.1,31900.0,67.32,67.51,67.05,67.1,31900.0
2012-10-25 10:30:00,67.04,67.29,67.03,67.19,16800.0,67.04,67.29,67.03,67.19,16800.0
2012-10-25 10:35:00,67.21,67.28,66.63,66.64,86900.0,67.21,67.28,66.63,66.64,86900.0
2012-10-25 10:40:00,66.63,67.06,66.51,66.99,33900.0,66.63,67.06,66.51,66.99,33900.0
2012-10-25 10:45:00,66.9,67.09,66.76,66.95,25800.0,66.9,67.09,66.76,66.95,25800.0
2012-10-25 10:50:00,66.94,66.98,66.76,66.77,19700.0,66.94,66.98,66.76,66.77,19700.0
2012-10-25 10:55:00,66.75,67.21,66.73,67.06,22500.0,66.75,67.21,66.73,67.06,22500.0
2012-10-25 11:00:00,67.03,67.38,67.03,67.28,15500.0,67.03,67.38,67.03,67.28,15500.0
2012-10-25 11:05:00,67.24,67.55,67.08,67.5,18200.0,67.24,67.55,67.08,67.5,18200.0
2012-10-25 11:10:00,67.48,67.54,67.24,67.54,17300.0,67.48,67.54,67.24,67.54,17300.0
2012-10-25 11:15:00,67.54,68.2,67.46,68.13,74700.0,67.54,68.2,67.46,68.13,74700.0
2012-10-25 11:20:00,68.2,68.2,67.76,67.78,26200.0,68.2,68.2,67.76,67.78,26200.0
2012-10-25 11:25:00,67.85,68.15,67.78,68.08,28600.0,67.85,68.15,67.78,68.08,28600.0
2012-10-25 11:30:00,68.09,68.16,68.03,68.04,5500.0,68.09,68.16,68.03,68.04,5500.0
2012-10-25 11:35:00,68.08,68.08,67.76,67.8,20200.0,68.08,68.08,67.76,67.8,20200.0
2012-10-25 11:40:00,67.83,67.89,67.71,67.77,14700.0,67.83,67.89,67.71,67.77,14700.0
2012-10-25 11:45:00,67.77,67.91,67.77,67.83,11900.0,67.77,67.91,67.77,67.83,11900.0
2012-10-25 11:50:00,67.83,68.06,67.78,68.0,12700.0,67.83,68.06,67.78,68.0,12700.0
2012-10-25 11:55:00,68.0,68.04,67.87,67.94,11500.0,68.0,68.04,67.87,67.94,11500.0
2012-10-25 12:00:00,67.91,68.01,67.9,67.97,8100.0,67.91,68.01,67.9,67.97,8100.0
2012-10-25 12:05:00,67.91,67.94,67.85,67.91,25000.0,67.91,67.94,67.85,67.91,25000.0
2012-10-25 12:10:00,67.91,67.91,67.35,67.49,41400.0,67.91,67.91,67.35,67.49,41400.0
2012-10-25 12:15:00,67.44,67.52,67.44,67.5,11800.0,67.44,67.52,67.44,67.5,11800.0
2012-10-25 12:20:00,67.5,67.53,67.48,67.5,14400.0,67.5,67.53,67.48,67.5,14400.0
2012-10-25 12:25:00,67.5,67.58,67.42,67.54,28000.0,67.5,67.58,67.42,67.54,28000.0
2012-10-25 12:30:00,67.54,67.57,67.26,67.31,48400.0,67.54,67.57,67.26,67.31,48400.0
2012-10-25 12:35:00,67.31,67.39,67.26,67.39,8400.0,67.31,67.39,67.26,67.39,8400.0
2012-10-25 12:40:00,67.39,67.39,67.3,67.32,3600.0,67.39,67.39,67.3,67.32,3600.0
2012-10-25 12:45:00,67.32,67.66,67.3,67.66,18900.0,67.32,67.66,67.3,67.66,18900.0
2012-10-25 12:50:00,67.7,67.74,67.33,67.39,13000.0,67.7,67.74,67.33,67.39,13000.0
2012-10-25 12:55:00,67.39,67.6,67.38,67.6,2900.0,67.39,67.6,67.38,67.6,2900.0
2012-10-25 13:00:00,67.57,67.75,67.57,67.63,7100.0,67.57,67.75,67.57,67.63,7100.0
2012-10-25 13:05:00,67.63,67.71,67.54,67.54,5600.0,67.63,67.71,67.54,67.54,5600.0
2012-10-25 13:10:00,67.55,67.74,67.5,67.72,11700.0,67.55,67.74,67.5,67.72,11700.0
2012-10-25 13:15:00,67.74,67.77,67.74,67.75,3100.0,67.74,67.77,67.74,67.75,3100.0
2012-10-25 13:20:00,67.75,67.79,67.7,67.73,15300.0,67.75,67.79,67.7,67.73,15300.0
2012-10-25 13:25:00,67.73,67.84,67.71,67.79,9800.0,67.73,67.84,67.71,67.79,9800.0
2012-10-25 13:30:00,67.79,67.8,67.7,67.7,16000.0,67.79,67.8,67.7,67.7,16000.0
2012-10-25 13:35:00,67.7,67.8,67.7,67.8,4400.0,67.7,67.8,67.7,67.8,4400.0
2012-10-25 13:40:00,67.8,67.8,67.71,67.8,10500.0,67.8,67.8,67.71,67.8,10500.0
2012-10-25 13:45:00,67.78,67.8,67.72,67.72,2500.0,67.78,67.8,67.72,67.72,2500.0
2012-10-25 13:50:00,67.74,67.89,67.74,67.85,23400.0,67.74,67.89,67.74,67.85,23400.0
2012-10-25 13:55:00,67.86,68.06,67.85,68.01,18400.0,67.86,68.06,67.85,68.01,18400.0
2012-10-25 14:00:00,68.02,68.04,67.95,67.98,9700.0,68.02,68.04,67.95,67.98,9700.0
2012-10-25 14:05:00,67.98,68.12,67.98,68.07,43600.0,67.98,68.12,67.98,68.07,43600.0
2012-10-25 14:10:00,68.07,68.11,68.02,68.05,9800.0,68.07,68.11,68.02,68.05,9800.0
2012-10-25 14:15:00,68.05,68.05,67.89,67.96,10600.0,68.05,68.05,67.89,67.96,10600.0
2012-10-25 14:20:00,68.01,68.12,67.94,68.08,13200.0,68.01,68.12,67.94,68.08,13200.0
2012-10-25 14:25:00,68.07,68.09,68.03,68.08,13800.0,68.07,68.09,68.03,68.08,13800.0
2012-10-25 14:30:00,68.05,68.1,68.03,68.04,6000.0,68.05,68.1,68.03,68.04,6000.0
2012-10-25 14:35:00,68.04,68.08,68.0,68.03,8700.0,68.04,68.08,68.0,68.03,8700.0
2012-10-25 14:40:00,68.03,68.14,68.03,68.09,16800.0,68.03,68.14,68.03,68.09,16800.0
2012-10-25 14:45:00,68.09,68.11,68.04,68.09,5100.0,68.09,68.11,68.04,68.09,5100.0
2012-10-25 14:50:00,68.08,68.09,67.96,68.02,10800.0,68.08,68.09,67.96,68.02,10800.0
2012-10-25 14:55:00,68.0,68.0,67.86,67.89,10700.0,68.0,68.0,67.86,67.89,10700.0
2012-10-25 15:00:00,67.9,67.97,67.88,67.88,14600.0,67.9,67.97,67.88,67.88,14600.0
2012-10-25 15:05:00,67.88,67.88,67.68,67.75,20900.0,67.88,67.88,67.68,67.75,20900.0
2012-10-25 15:10:00,67.74,67.89,67.74,67.88,14800.0,67.74,67.89,67.74,67.88,14800.0
2012-10-25 15:15:00,67.86,67.94,67.77,67.8,15400.0,67.86,67.94,67.77,67.8,15400.0
2012-10-25 15:20:00,67.79,67.85,67.77,67.82,10400.0,67.79,67.85,67.77,67.82,10400.0
2012-10-25 15:25:00,67.81,67.84,67.68,67.68,10000.0,67.81,67.84,67.68,67.68,10000.0
2012-10-25 15:30:00,67.73,67.78,67.53,67.55,20200.0,67.73,67.78,67.53,67.55,20200.0
2012-10-25 15:35:00,67.56,67.56,67.41,67.53,12200.0,67.56,67.56,67.41,67.53,12200.0
2012-10-25 15:40:00,67.5,67.77,67.44,67.72,26000.0,67.5,67.77,67.44,67.72,26000.0
2012-10-25 15:45:00,67.72,67.76,67.61,67.65,26900.0,67.72,67.76,67.61,67.65,26900.0
2012-10-25 15:50:00,67.62,67.63,67.51,67.6,34100.0,67.62,67.63,67.51,67.6,34100.0
2012-10-25 15:55:00,67.59,67.73,67.58,67.69,36600.0,67.59,67.73,67.58,67.69,36600.0
2012-10-26 09:30:00,67.95,68.05,67.71,67.72,16800.0,67.95,68.05,67.71,67.72,16800.0
2012-10-26 09:35:00,67.81,68.05,67.65,67.95,4000.0,67.81,68.05,67.65,67.95,4000.0
2012-10-26 09:40:00,68.03,68.05,67.83,67.84,16200.0,68.03,68.05,67.83,67.84,16200.0
2012-10-26 09:45:00,67.85,67.98,67.78,67.91,8000.0,67.85,67.98,67.78,67.91,8000.0
2012-10-26 09:50:00,67.91,67.94,67.74,67.86,4300.0,67.91,67.94,67.74,67.86,4300.0
2012-10-26 09:55:00,67.74,67.82,67.4,67.51,9200.0,67.74,67.82,67.4,67.51,9200.0
2012-10-26 10:00:00,67.4,67.59,67.4,67.59,8400.0,67.4,67.59,67.4,67.59,8400.0
2012-10-26 10:05:00,67.57,67.7,67.49,67.63,7000.0,67.57,67.7,67.49,67.63,7000.0
2012-10-26 10:10:00,67.62,67.7,67.5,67.66,6000.0,67.62,67.7,67.5,67.66,6000.0
2012-10-26 10:15:00,67.65,67.7,67.53,67.53,4600.0,67.65,67.7,67.53,67.53,4600.0
2012-10-26 10:20:00,67.59,67.59,67.26,67.26,9200.0,67.59,67.59,67.26,67.26,9200.0
2012-10-26 10:25:00,67.3,67.3,67.05,67.1,17700.0,67.3,67.3,67.05,67.1,17700.0
2012-10-26 10:30:00,67.07,67.1,67.05,67.05,9400.0,67.07,67.1,67.05,67.05,9400.0
2012-10-26 10:35:00,67.08,67.1,66.94,67.1,10700.0,67.08,67.1,66.94,67.1,10700.0
2012-10-26 10:40:00,67.1,67.1,67.03,67.06,5700.0,67.1,67.1,67.03,67.06,5700.0
2012-10-26 10:45:00,67.02,67.03,66.82,66.9,10600.0,67.02,67.03,66.82,66.9,10600.0
2012-10-26 10:50:00,66.95,67.0,66.62,66.75,17700.0,66.95,67.0,66.62,66.75,17700.0
2012-10-26 10:55:00,66.78,66.84,66.68,66.75,11100.0,66.78,66.84,66.68,66.75,11100.0
2012-10-26 11:00:00,66.77,66.77,66.64,66.75,6500.0,66.77,66.77,66.64,66.75,6500.0
2012-10-26 11:05:00,66.73,66.93,66.68,66.86,11900.0,66.73,66.93,66.68,66.86,11900.0
2012-10-26 11:10:00,66.83,66.83,66.65,66.69,13100.0,66.83,66.83,66.65,66.69,13100.0
2012-10-26 11:15:00,66.69,66.71,66.61,66.63,12900.0,66.69,66.71,66.61,66.63,12900.0
2012-10-26 11:20:00,66.62,66.81,66.54,66.81,12200.0,66.62,66.81,66.54,66.81,12200.0
2012-10-26 11:25:00,66.81,66.9,66.78,66.87,5500.0,66.81,66.9,66.78,66.87,5500.0
2012-10-26 11:30:00,66.87,67.09,66.86,67.09,15400.0,66.87,67.09,66.86,67.09,15400.0
2012-10-26 11:35:00,67.09,67.16,67.05,67.16,5700.0,67.09,67.16,67.05,67.16,5700.0
2012-10-26 11:40:00,67.13,67.17,67.08,67.1,8000.0,67.13,67.17,67.08,67.1,8000.0
2012-10-26 11:45:00,67.11,67.22,67.09,67.11,17600.0,67.11,67.22,67.09,67.11,17600.0
2012-10-26 11:50:00,67.12,67.17,67.02,67.09,4600.0,67.12,67.17,67.02,67.09,4600.0
2012-10-26 11:55:00,67.06,67.13,67.06,67.1,6800.0,67.06,67.13,67.06,67.1,6800.0
2012-10-26 12:00:00,67.03,67.17,66.98,67.03,12100.0,67.03,67.17,66.98,67.03,12100.0
2012-10-26 12:05:00,67.06,67.1,66.87,66.92,20400.0,67.06,67.1,66.87,66.92,20400.0
2012-10-26 12:10:00,66.95,67.0,66.87,66.87,3700.0,66.95,67.0,66.87,66.87,3700.0
2012-10-26 12:15:00,66.87,66.87,66.53,66.68,15100.0,66.87,66.87,66.53,66.68,15100.0
2012-10-26 12:20:00,66.68,66.91,66.68,66.88,7900.0,66.68,66.91,66.68,66.88,7900.0
2012-10-26 12:25:00,66.83,66.98,66.8,66.94,5400.0,66.83,66.98,66.8,66.94,5400.0
2012-10-26 12:30:00,66.95,66.95,66.82,66.82,4100.0,66.95,66.95,66.82,66.82,4100.0
2012-10-26 12:35:00,66.89,66.89,66.72,66.81,3700.0,66.89,66.89,66.72,66.81,3700.0
2012-10-26 12:40:00,66.75,66.93,66.75,66.91,11000.0,66.75,66.93,66.75,66.91,11000.0
2012-10-26 12:45:00,66.92,66.96,66.82,66.82,12000.0,66.92,66.96,66.82,66.82,12000.0
2012-10-26 12:50:00,66.79,66.79,66.78,66.79,400.0,66.79,66.79,66.78,66.79,400.0
2012-10-26 12:55:00,66.81,66.94,66.81,66.94,3000.0,66.81,66.94,66.81,66.94,3000.0
2012-10-26 13:00:00,66.95,66.95,66.83,66.83,3100.0,66.95,66.95,66.83,66.83,3100.0
2012-10-26 13:05:00,66.83,66.89,66.83,66.86,2800.0,66.83,66.89,66.83,66.86,2800.0
2012-10-26 13:10:00,66.87,66.92,66.86,66.91,11700.0,66.87,66.92,66.86,66.91,11700.0
2012-10-26 13:15:00,66.91,66.99,66.88,66.96,6300.0,66.91,66.99,66.88,66.96,6300.0
2012-10-26 13:20:00,66.95,67.0,66.93,67.0,21000.0,66.95,67.0,66.93,67.0,21000.0
2012-10-26 13:25:00,67.0,67.15,66.98,67.1,11900.0,67.0,67.15,66.98,67.1,11900.0
2012-10-26 13:30:00,67.09,67.44,67.05,67.44,19000.0,67.09,67.44,67.05,67.44,19000.0
2012-10-26 13:35:00,67.43,67.43,67.26,67.4,31000.0,67.43,67.43,67.26,67.4,31000.0
2012-10-26 13:40:00,67.38,67.42,67.36,67.41,15800.0,67.38,67.42,67.36,67.41,15800.0
2012-10-26 13:45:00,67.4,67.42,67.38,67.38,19500.0,67.4,67.42,67.38,67.38,19500.0
2012-10-26 13:50:00,67.38,67.41,67.36,67.36,3100.0,67.38,67.41,67.36,67.36,3100.0
2012-10-26 13:55:00,67.38,67.5,67.38,67.44,13600.0,67.38,67.5,67.38,67.44,13600.0
2012-10-26 14:00:00,67.46,67.47,67.37,67.44,6800.0,67.46,67.47,67.37,67.44,6800.0
2012-10-26 14:05:00,67.44,67.55,67.44,67.52,7400.0,67.44,67.55,67.44,67.52,7400.0
2012-10-26 14:10:00,67.54,67.61,67.51,67.56,4000.0,67.54,67.61,67.51,67.56,4000.0
2012-10-26 14:15:00,67.56,67.62,67.56,67.61,7600.0,67.56,67.62,67.56,67.61,7600.0
2012-10-26 14:20:00,67.6,67.61,67.56,67.56,3300.0,67.6,67.61,67.56,67.56,3300.0
2012-10-26 14:25:00,67.6,67.67,67.57,67.62,12300.0,67.6,67.67,67.57,67.62,12300.0
2012-10-26 14:30:00,67.63,67.81,67.56,67.78,9600.0,67.63,67.81,67.56,67.78,9600.0
2012-10-26 14:35:00,67.8,67.82,67.74,67.77,9700.0,67.8,67.82,67.74,67.77,9700.0
2012-10-26 14:40:00,67.81,67.83,67.74,67.76,8400.0,67.81,67.83,67.74,67.76,8400.0
2012-10-26 14:45:00,67.77,67.85,67.77,67.77,11800.0,67.77,67.85,67.77,67.77,11800.0
2012-10-26 14:50:00,67.76,67.79,67.7,67.79,9500.0,67.76,67.79,67.7,67.79,9500.0
2012-10-26 14:55:00,67.75,67.77,67.66,67.76,10300.0,67.75,67.77,67.66,67.76,10300.0
2012-10-26 15:00:00,67.78,67.78,67.69,67.73,9500.0,67.78,67.78,67.69,67.73,9500.0
2012-10-26 15:05:00,67.71,67.76,67.68,67.71,6900.0,67.71,67.76,67.68,67.71,6900.0
2012-10-26 15:10:00,67.73,67.77,67.72,67.76,10000.0,67.73,67.77,67.72,67.76,10000.0
2012-10-26 15:15:00,67.76,67.76,67.61,67.73,11900.0,67.76,67.76,67.61,67.73,11900.0
2012-10-26 15:20:00,67.72,67.74,67.66,67.7,9900.0,67.72,67.74,67.66,67.7,9900.0
2012-10-26 15:25:00,67.72,67.77,67.65,67.69,13700.0,67.72,67.77,67.65,67.69,13700.0
2012-10-26 15:30:00,67.72,67.76,67.57,67.68,13800.0,67.72,67.76,67.57,67.68,13800.0
2012-10-26 15:35:00,67.69,67.71,67.57,67.58,9200.0,67.69,67.71,67.57,67.58,9200.0
2012-10-26 15:40:00,67.56,67.73,67.56,67.71,17600.0,67.56,67.73,67.56,67.71,17600.0
2012-10-26 15:45:00,67.7,67.77,67.58,67.6,16200.0,67.7,67.77,67.58,67.6,16200.0
2012-10-26 15:50:00,67.61,67.63,67.53,67.59,38200.0,67.61,67.63,67.53,67.59,38200.0
2012-10-26 15:55:00,67.61,67.61,67.45,67.46,53000.0,67.61,67.61,67.45,67.46,53000.0
2012-10-31 09:30:00,67.54,67.64,66.89,66.96,21200.0,67.54,67.64,66.89,66.96,21200.0
2012-10-31 09:35:00,67.27,68.22,67.07,68.0,28700.0,67.27,68.22,67.07,68.0,28700.0
2012-10-31 09:40:00,68.0,68.02,67.78,67.93,13300.0,68.0,68.02,67.78,67.93,13300.0
2012-10-31 09:45:00,67.93,68.13,67.89,68.03,23000.0,67.93,68.13,67.89,68.03,23000.0
2012-10-31 09:50:00,68.09,68.22,68.06,68.13,13400.0,68.09,68.22,68.06,68.13,13400.0
2012-10-31 09:55:00,68.15,68.22,67.95,67.99,4300.0,68.15,68.22,67.95,67.99,4300.0
2012-10-31 10:00:00,68.0,68.16,68.0,68.01,9100.0,68.0,68.16,68.0,68.01,9100.0
2012-10-31 10:05:00,68.02,68.12,68.0,68.09,6900.0,68.02,68.12,68.0,68.09,6900.0
2012-10-31 10:10:00,68.06,68.07,67.92,68.0,20600.0,68.06,68.07,67.92,68.0,20600.0
2012-10-31 10:15:00,68.05,68.21,68.05,68.12,9900.0,68.05,68.21,68.05,68.12,9900.0
2012-10-31 10:20:00,68.12,68.36,68.08,68.35,15300.0,68.12,68.36,68.08,68.35,15300.0
2012-10-31 10:25:00,68.34,68.49,68.32,68.36,12400.0,68.34,68.49,68.32,68.36,12400.0
2012-10-31 10:30:00,68.37,68.52,68.33,68.49,20000.0,68.37,68.52,68.33,68.49,20000.0
2012-10-31 10:35:00,68.49,68.52,68.22,68.37,10700.0,68.49,68.52,68.22,68.37,10700.0
2012-10-31 10:40:00,68.32,68.37,68.14,68.18,5900.0,68.32,68.37,68.14,68.18,5900.0
2012-10-31 10:45:00,68.07,68.31,68.03,68.3,9500.0,68.07,68.31,68.03,68.3,9500.0
2012-10-31 10:50:00,68.23,68.23,68.03,68.04,6000.0,68.23,68.23,68.03,68.04,6000.0
2012-10-31 10:55:00,68.04,68.05,67.88,68.04,15200.0,68.04,68.05,67.88,68.04,15200.0
2012-10-31 11:00:00,68.06,68.16,67.94,68.16,9200.0,68.06,68.16,67.94,68.16,9200.0
2012-10-31 11:05:00,68.14,68.24,68.04,68.13,14200.0,68.14,68.24,68.04,68.13,14200.0
2012-10-31 11:10:00,68.14,68.23,68.13,68.2,13600.0,68.14,68.23,68.13,68.2,13600.0
2012-10-31 11:15:00,68.19,68.33,68.19,68.31,7700.0,68.19,68.33,68.19,68.31,7700.0
2012-10-31 11:20:00,68.31,68.42,68.29,68.34,26800.0,68.31,68.42,68.29,68.34,26800.0
2012-10-31 11:25:00,68.32,68.32,68.14,68.14,7000.0,68.32,68.32,68.14,68.14,7000.0
2012-10-31 11:30:00,68.19,68.43,68.18,68.43,16600.0,68.19,68.43,68.18,68.43,16600.0
2012-10-31 11:35:00,68.44,68.44,68.24,68.24,5800.0,68.44,68.44,68.24,68.24,5800.0
2012-10-31 11:40:00,68.25,68.34,68.15,68.33,11100.0,68.25,68.34,68.15,68.33,11100.0
2012-10-31 11:45:00,68.3,68.32,68.15,68.25,6200.0,68.3,68.32,68.15,68.25,6200.0
2012-10-31 11:50:00,68.29,68.31,68.25,68.25,2600.0,68.29,68.31,68.25,68.25,2600.0
2012-10-31 11:55:00,68.22,68.27,68.22,68.27,1800.0,68.22,68.27,68.22,68.27,1800.0
2012-10-31 12:00:00,68.25,68.33,68.25,68.29,5200.0,68.25,68.33,68.25,68.29,5200.0
2012-10-31 12:05:00,68.28,68.28,68.17,68.2,3800.0,68.28,68.28,68.17,68.2,3800.0
2012-10-31 12:10:00,68.19,68.3,68.17,68.27,8200.0,68.19,68.3,68.17,68.27,8200.0
2012-10-31 12:15:00,68.28,68.28,68.19,68.2,3200.0,68.28,68.28,68.19,68.2,3200.0
2012-10-31 12:20:00,68.21,68.26,68.19,68.21,3900.0,68.21,68.26,68.19,68.21,3900.0
2012-10-31 12:25:00,68.21,68.24,68.16,68.16,16300.0,68.21,68.24,68.16,68.16,16300.0
2012-10-31 12:30:00,68.17,68.28,68.15,68.16,1100.0,68.17,68.28,68.15,68.16,1100.0
2012-10-31 12:35:00,68.17,68.25,68.14,68.23,5600.0,68.17,68.25,68.14,68.23,5600.0
2012-10-31 12:40:00,68.23,68.29,68.15,68.19,7100.0,68.23,68.29,68.15,68.19,7100.0
2012-10-31 12:45:00,68.19,68.23,68.13,68.2,7900.0,68.19,68.23,68.13,68.2,7900.0
2012-10-31 12:50:00,68.2,68.25,68.15,68.17,5300.0,68.2,68.25,68.15,68.17,5300.0
2012-10-31 12:55:00,68.19,68.28,68.15,68.28,11500.0,68.19,68.28,68.15,68.28,11500.0
2012-10-31 13:00:00,68.28,68.28,68.24,68.24,3200.0,68.28,68.28,68.24,68.24,3200.0
2012-10-31 13:05:00,68.24,68.27,68.19,68.21,3300.0,68.24,68.27,68.19,68.21,3300.0
2012-10-31 13:10:00,68.21,68.29,68.21,68.23,2400.0,68.21,68.29,68.21,68.23,2400.0
2012-10-31 13:15:00,68.25,68.29,68.22,68.24,4200.0,68.25,68.29,68.22,68.24,4200.0
2012-10-31 13:20:00,68.24,68.28,68.18,68.18,4600.0,68.24,68.28,68.18,68.18,4600.0
2012-10-31 13:25:00,68.18,68.32,68.18,68.23,8800.0,68.18,68.32,68.18,68.23,8800.0
2012-10-31 13:30:00,68.24,68.29,68.15,68.2,3700.0,68.24,68.29,68.15,68.2,3700.0
2012-10-31 13:35:00,68.15,68.28,68.15,68.27,4000.0,68.15,68.28,68.15,68.27,4000.0
2012-10-31 13:40:00,68.26,68.26,68.24,68.26,1300.0,68.26,68.26,68.24,68.26,1300.0
2012-10-31 13:45:00,68.29,68.3,68.22,68.22,2000.0,68.29,68.3,68.22,68.22,2000.0
2012-10-31 13:50:00,68.26,68.28,68.19,68.24,5800.0,68.26,68.28,68.19,68.24,5800.0
2012-10-31 13:55:00,68.28,68.28,68.21,68.21,5900.0,68.28,68.28,68.21,68.21,5900.0
2012-10-31 14:00:00,68.2,68.3,68.2,68.28,7100.0,68.2,68.3,68.2,68.28,7100.0
2012-10-31 14:05:00,68.28,68.39,68.28,68.32,9500.0,68.28,68.39,68.28,68.32,9500.0
2012-10-31 14:10:00,68.34,68.35,68.31,68.31,4300.0,68.34,68.35,68.31,68.31,4300.0
2012-10-31 14:15:00,68.33,68.5,68.3,68.46,13100.0,68.33,68.5,68.3,68.46,13100.0
2012-10-31 14:20:00,68.47,68.53,68.45,68.5,7600.0,68.47,68.53,68.45,68.5,7600.0
2012-10-31 14:25:00,68.47,68.49,68.43,68.47,2500.0,68.47,68.49,68.43,68.47,2500.0
2012-10-31 14:30:00,68.47,68.51,68.44,68.47,6700.0,68.47,68.51,68.44,68.47,6700.0
2012-10-31 14:35:00,68.47,68.47,68.33,68.35,4900.0,68.47,68.47,68.33,68.35,4900.0
2012-10-31 14:40:00,68.34,68.39,68.34,68.39,5200.0,68.34,68.39,68.34,68.39,5200.0
2012-10-31 14:45:00,68.39,68.56,68.37,68.54,6300.0,68.39,68.56,68.37,68.54,6300.0
2012-10-31 14:50:00,68.56,68.58,68.5,68.52,10800.0,68.56,68.58,68.5,68.52,10800.0
2012-10-31 14:55:00,68.48,68.53,68.46,68.47,8700.0,68.48,68.53,68.46,68.47,8700.0
2012-10-31 15:00:00,68.42,68.53,68.42,68.51,8100.0,68.42,68.53,68.42,68.51,8100.0
2012-10-31 15:05:00,68.52,68.54,68.48,68.53,12600.0,68.52,68.54,68.48,68.53,12600.0
2012-10-31 15:10:00,68.53,68.73,68.53,68.72,16700.0,68.53,68.73,68.53,68.72,16700.0
2012-10-31 15:15:00,68.72,68.77,68.71,68.75,14200.0,68.72,68.77,68.71,68.75,14200.0
2012-10-31 15:20:00,68.76,68.8,68.73,68.76,11700.0,68.76,68.8,68.73,68.76,11700.0
2012-10-31 15:25:00,68.74,68.9,68.74,68.87,13300.0,68.74,68.9,68.74,68.87,13300.0
2012-10-31 15:30:00,68.85,68.89,68.73,68.84,19000.0,68.85,68.89,68.73,68.84,19000.0
2012-10-31 15:35:00,68.83,68.93,68.76,68.91,15000.0,68.83,68.93,68.76,68.91,15000.0
2012-10-31 15:40:00,68.91,68.95,68.8,68.84,18500.0,68.91,68.95,68.8,68.84,18500.0
2012-10-31 15:45:00,68.82,68.91,68.8,68.86,20000.0,68.82,68.91,68.8,68.86,20000.0
2012-10-31 15:50:00,68.85,68.93,68.81,68.85,32800.0,68.85,68.93,68.81,68.85,32800.0
2012-10-31 15:55:00,68.85,69.01,68.74,68.91,90700.0,68.85,69.01,68.74,68.91,90700.0
2012-11-01 09:30:00,69.51,69.8,69.3,69.35,56900.0,69.51,69.8,69.3,69.35,56900.0
2012-11-01 09:35:00,69.46,69.59,69.13,69.17,19700.0,69.46,69.59,69.13,69.17,19700.0
2012-11-01 09:40:00,69.21,69.63,69.21,69.4,24500.0,69.21,69.63,69.21,69.4,24500.0
2012-11-01 09:45:00,69.39,69.74,69.39,69.74,17700.0,69.39,69.74,69.39,69.74,17700.0
2012-11-01 09:50:00,69.69,69.95,69.65,69.8,28400.0,69.69,69.95,69.65,69.8,28400.0
2012-11-01 09:55:00,69.79,70.05,69.73,69.75,30600.0,69.79,70.05,69.73,69.75,30600.0
2012-11-01 10:00:00,69.77,70.14,69.73,69.85,32500.0,69.77,70.14,69.73,69.85,32500.0
2012-11-01 10:05:00,69.9,70.44,69.88,70.36,43200.0,69.9,70.44,69.88,70.36,43200.0
2012-11-01 10:10:00,70.35,70.43,70.0,70.0,30100.0,70.35,70.43,70.0,70.0,30100.0
2012-11-01 10:15:00,70.03,70.23,70.0,70.19,29000.0,70.03,70.23,70.0,70.19,29000.0
2012-11-01 10:20:00,70.2,70.25,70.13,70.17,16800.0,70.2,70.25,70.13,70.17,16800.0
2012-11-01 10:25:00,70.17,70.2,70.06,70.07,13700.0,70.17,70.2,70.06,70.07,13700.0
2012-11-01 10:30:00,70.04,70.3,70.0,70.29,32600.0,70.04,70.3,70.0,70.29,32600.0
2012-11-01 10:35:00,70.3,70.34,70.16,70.16,41500.0,70.3,70.34,70.16,70.16,41500.0
2012-11-01 10:40:00,70.13,70.4,70.13,70.27,17600.0,70.13,70.4,70.13,70.27,17600.0
2012-11-01 10:45:00,70.29,70.4,70.29,70.33,10300.0,70.29,70.4,70.29,70.33,10300.0
2012-11-01 10:50:00,70.31,70.4,70.3,70.3,10400.0,70.31,70.4,70.3,70.3,10400.0
2012-11-01 10:55:00,70.31,70.43,70.25,70.38,30600.0,70.31,70.43,70.25,70.38,30600.0
2012-11-01 11:00:00,70.41,70.6,70.41,70.5,31200.0,70.41,70.6,70.41,70.5,31200.0
2012-11-01 11:05:00,70.5,70.54,70.39,70.41,11500.0,70.5,70.54,70.39,70.41,11500.0
2012-11-01 11:10:00,70.36,70.47,70.35,70.41,21200.0,70.36,70.47,70.35,70.41,21200.0
2012-11-01 11:15:00,70.4,70.4,70.23,70.25,15400.0,70.4,70.4,70.23,70.25,15400.0
2012-11-01 11:20:00,70.25,70.37,70.18,70.19,15700.0,70.25,70.37,70.18,70.19,15700.0
2012-11-01 11:25:00,70.22,70.44,70.21,70.42,12200.0,70.22,70.44,70.21,70.42,12200.0
2012-11-01 11:30:00,70.42,70.5,70.42,70.49,9700.0,70.42,70.5,70.42,70.49,9700.0
2012-11-01 11:35:00,70.48,70.5,70.43,70.5,8800.0,70.48,70.5,70.43,70.5,8800.0
2012-11-01 11:40:00,70.51,70.56,70.47,70.54,10200.0,70.51,70.56,70.47,70.54,10200.0
2012-11-01 11:45:00,70.55,70.6,70.54,70.58,10100.0,70.55,70.6,70.54,70.58,10100.0
2012-11-01 11:50:00,70.58,70.58,70.48,70.55,8200.0,70.58,70.58,70.48,70.55,8200.0
2012-11-01 11:55:00,70.5,70.7,70.5,70.67,9500.0,70.5,70.7,70.5,70.67,9500.0
2012-11-01 12:00:00,70.67,70.73,70.66,70.73,7000.0,70.67,70.73,70.66,70.73,7000.0
2012-11-01 12:05:00,70.69,70.85,70.69,70.78,20500.0,70.69,70.85,70.69,70.78,20500.0
2012-11-01 12:10:00,70.74,70.84,70.74,70.84,11700.0,70.74,70.84,70.74,70.84,11700.0
2012-11-01 12:15:00,70.8,70.83,70.74,70.76,17000.0,70.8,70.83,70.74,70.76,17000.0
2012-11-01 12:20:00,70.77,70.82,70.75,70.81,7300.0,70.77,70.82,70.75,70.81,7300.0
2012-11-01 12:25:00,70.83,70.98,70.83,70.92,13400.0,70.83,70.98,70.83,70.92,13400.0
2012-11-01 12:30:00,70.92,70.92,70.77,70.83,5500.0,70.92,70.92,70.77,70.83,5500.0
2012-11-01 12:35:00,70.81,70.85,70.69,70.69,8600.0,70.81,70.85,70.69,70.69,8600.0
2012-11-01 12:40:00,70.66,70.8,70.66,70.77,7500.0,70.66,70.8,70.66,70.77,7500.0
2012-11-01 12:45:00,70.72,70.9,70.72,70.86,4000.0,70.72,70.9,70.72,70.86,4000.0
2012-11-01 12:50:00,70.89,70.92,70.8,70.85,5800.0,70.89,70.92,70.8,70.85,5800.0
2012-11-01 12:55:00,70.85,70.89,70.81,70.84,10100.0,70.85,70.89,70.81,70.84,10100.0
2012-11-01 13:00:00,70.81,70.89,70.53,70.55,42600.0,70.81,70.89,70.53,70.55,42600.0
2012-11-01 13:05:00,70.54,70.67,70.54,70.62,8200.0,70.54,70.67,70.54,70.62,8200.0
2012-11-01 13:10:00,70.59,70.64,70.57,70.62,10300.0,70.59,70.64,70.57,70.62,10300.0
2012-11-01 13:15:00,70.62,70.71,70.62,70.7,3000.0,70.62,70.71,70.62,70.7,3000.0
2012-11-01 13:20:00,70.68,70.72,70.64,70.64,15700.0,70.68,70.72,70.64,70.64,15700.0
2012-11-01 13:25:00,70.65,70.67,70.5,70.5,7300.0,70.65,70.67,70.5,70.5,7300.0
2012-11-01 13:30:00,70.47,70.6,70.47,70.59,9800.0,70.47,70.6,70.47,70.59,9800.0
2012-11-01 13:35:00,70.6,70.65,70.51,70.54,16200.0,70.6,70.65,70.51,70.54,16200.0
2012-11-01 13:40:00,70.54,70.6,70.5,70.6,13400.0,70.54,70.6,70.5,70.6,13400.0
2012-11-01 13:45:00,70.6,70.69,70.6,70.68,4000.0,70.6,70.69,70.6,70.68,4000.0
2012-11-01 13:50:00,70.7,70.8,70.7,70.77,10200.0,70.7,70.8,70.7,70.77,10200.0
2012-11-01 13:55:00,70.78,70.79,70.73,70.76,4100.0,70.78,70.79,70.73,70.76,4100.0
2012-11-01 14:00:00,70.76,70.77,70.6,70.66,7500.0,70.76,70.77,70.6,70.66,7500.0
2012-11-01 14:05:00,70.66,70.78,70.66,70.69,5300.0,70.66,70.78,70.66,70.69,5300.0
2012-11-01 14:10:00,70.7,70.7,70.61,70.69,8100.0,70.7,70.7,70.61,70.69,8100.0
2012-11-01 14:15:00,70.66,70.72,70.6,70.65,12400.0,70.66,70.72,70.6,70.65,12400.0
2012-11-01 14:20:00,70.67,70.71,70.65,70.71,5800.0,70.67,70.71,70.65,70.71,5800.0
2012-11-01 14:25:00,70.71,70.85,70.69,70.82,14400.0,70.71,70.85,70.69,70.82,14400.0
2012-11-01 14:30:00,70.83,70.85,70.75,70.8,16500.0,70.83,70.85,70.75,70.8,16500.0
2012-11-01 14:35:00,70.78,70.82,70.72,70.72,42200.0,70.78,70.82,70.72,70.72,42200.0
2012-11-01 14:40:00,70.72,70.73,70.62,70.67,20300.0,70.72,70.73,70.62,70.67,20300.0
2012-11-01 14:45:00,70.65,70.74,70.64,70.72,7500.0,70.65,70.74,70.64,70.72,7500.0
2012-11-01 14:50:00,70.71,70.79,70.71,70.79,4900.0,70.71,70.79,70.71,70.79,4900.0
2012-11-01 14:55:00,70.8,70.93,70.77,70.9,15100.0,70.8,70.93,70.77,70.9,15100.0
2012-11-01 15:00:00,70.9,70.99,70.85,70.96,20600.0,70.9,70.99,70.85,70.96,20600.0
2012-11-01 15:05:00,70.96,71.03,70.9,70.97,24900.0,70.96,71.03,70.9,70.97,24900.0
2012-11-01 15:10:00,70.94,70.96,70.89,70.95,7600.0,70.94,70.96,70.89,70.95,7600.0
2012-11-01 15:15:00,70.94,70.99,70.92,70.97,27300.0,70.94,70.99,70.92,70.97,27300.0
2012-11-01 15:20:00,70.98,70.98,70.91,70.97,11000.0,70.98,70.98,70.91,70.97,11000.0
2012-11-01 15:25:00,70.97,70.99,70.94,70.96,21000.0,70.97,70.99,70.94,70.96,21000.0
2012-11-01 15:30:00,70.97,70.98,70.86,70.93,16000.0,70.97,70.98,70.86,70.93,16000.0
2012-11-01 15:35:00,70.9,70.91,70.73,70.77,13800.0,70.9,70.91,70.73,70.77,13800.0
2012-11-01 15:40:00,70.77,70.86,70.76,70.84,17600.0,70.77,70.86,70.76,70.84,17600.0
2012-11-01 15:45:00,70.82,70.91,70.82,70.86,16400.0,70.82,70.91,70.82,70.86,16400.0
2012-11-01 15:50:00,70.87,70.92,70.76,70.77,53400.0,70.87,70.92,70.76,70.77,53400.0
2012-11-01 15:55:00,70.78,71.02,70.62,71.02,180700.0,70.78,71.02,70.62,71.02,180700.0
2012-11-02 09:30:00,71.26,72.35,71.11,72.06,107400.0,71.26,72.35,71.11,72.06,107400.0
2012-11-02 09:35:00,72.13,72.23,71.66,71.81,30900.0,72.13,72.23,71.66,71.81,30900.0
2012-11-02 09:40:00,71.85,71.95,71.2,71.5,61500.0,71.85,71.95,71.2,71.5,61500.0
2012-11-02 09:45:00,71.51,71.65,71.15,71.61,28600.0,71.51,71.65,71.15,71.61,28600.0
2012-11-02 09:50:00,71.65,71.66,71.2,71.38,16200.0,71.65,71.66,71.2,71.38,16200.0
2012-11-02 09:55:00,71.37,71.56,71.37,71.54,12100.0,71.37,71.56,71.37,71.54,12100.0
2012-11-02 10:00:00,71.6,71.61,71.31,71.32,41500.0,71.6,71.61,71.31,71.32,41500.0
2012-11-02 10:05:00,71.33,71.44,71.29,71.29,11300.0,71.33,71.44,71.29,71.29,11300.0
2012-11-02 10:10:00,71.28,71.28,70.74,70.74,38000.0,71.28,71.28,70.74,70.74,38000.0
2012-11-02 10:15:00,70.74,71.04,70.62,70.97,41400.0,70.74,71.04,70.62,70.97,41400.0
2012-11-02 10:20:00,70.97,71.07,70.71,71.06,15400.0,70.97,71.07,70.71,71.06,15400.0
2012-11-02 10:25:00,71.11,71.11,70.89,71.0,13600.0,71.11,71.11,70.89,71.0,13600.0
2012-11-02 10:30:00,70.91,70.99,70.75,70.95,7700.0,70.91,70.99,70.75,70.95,7700.0
2012-11-02 10:35:00,70.95,71.0,70.77,70.91,16400.0,70.95,71.0,70.77,70.91,16400.0
2012-11-02 10:40:00,70.85,70.95,70.74,70.95,12300.0,70.85,70.95,70.74,70.95,12300.0
2012-11-02 10:45:00,70.95,70.95,70.83,70.9,4300.0,70.95,70.95,70.83,70.9,4300.0
2012-11-02 10:50:00,70.84,70.84,70.57,70.71,35900.0,70.84,70.84,70.57,70.71,35900.0
2012-11-02 10:55:00,70.75,70.91,70.7,70.77,10200.0,70.75,70.91,70.7,70.77,10200.0
2012-11-02 11:00:00,70.81,70.89,70.72,70.72,3200.0,70.81,70.89,70.72,70.72,3200.0
2012-11-02 11:05:00,70.72,70.85,70.69,70.73,8700.0,70.72,70.85,70.69,70.73,8700.0
2012-11-02 11:10:00,70.68,70.68,70.51,70.62,12600.0,70.68,70.68,70.51,70.62,12600.0
2012-11-02 11:15:00,70.61,70.76,70.61,70.76,13300.0,70.61,70.76,70.61,70.76,13300.0
2012-11-02 11:20:00,70.77,71.14,70.77,71.03,13500.0,70.77,71.14,70.77,71.03,13500.0
2012-11-02 11:25:00,71.02,71.02,70.91,70.91,2900.0,71.02,71.02,70.91,70.91,2900.0
2012-11-02 11:30:00,70.91,70.91,70.72,70.73,3000.0,70.91,70.91,70.72,70.73,3000.0
2012-11-02 11:35:00,70.73,70.88,70.73,70.82,5800.0,70.73,70.88,70.73,70.82,5800.0
2012-11-02 11:40:00,70.83,71.01,70.83,71.0,16500.0,70.83,71.01,70.83,71.0,16500.0
2012-11-02 11:45:00,71.0,71.13,70.88,70.93,13700.0,71.0,71.13,70.88,70.93,13700.0
2012-11-02 11:50:00,70.89,71.04,70.87,71.01,27000.0,70.89,71.04,70.87,71.01,27000.0
2012-11-02 11:55:00,71.01,71.1,70.86,70.95,63700.0,71.01,71.1,70.86,70.95,63700.0
2012-11-02 12:00:00,70.97,71.0,70.91,70.91,12600.0,70.97,71.0,70.91,70.91,12600.0
2012-11-02 12:05:00,70.94,71.02,70.94,71.0,4500.0,70.94,71.02,70.94,71.0,4500.0
2012-11-02 12:10:00,71.0,71.09,70.92,70.93,6400.0,71.0,71.09,70.92,70.93,6400.0
2012-11-02 12:15:00,70.89,70.93,70.81,70.85,15400.0,70.89,70.93,70.81,70.85,15400.0
2012-11-02 12:20:00,70.83,70.84,70.75,70.79,13100.0,70.83,70.84,70.75,70.79,13100.0
2012-11-02 12:25:00,70.8,70.95,70.8,70.92,29700.0,70.8,70.95,70.8,70.92,29700.0
2012-11-02 12:30:00,70.89,70.95,70.8,70.82,21000.0,70.89,70.95,70.8,70.82,21000.0
2012-11-02 12:35:00,70.78,70.82,70.75,70.82,6600.0,70.78,70.82,70.75,70.82,6600.0
2012-11-02 12:40:00,70.79,70.9,70.74,70.88,19400.0,70.79,70.9,70.74,70.88,19400.0
2012-11-02 12:45:00,70.9,70.92,70.86,70.91,15400.0,70.9,70.92,70.86,70.91,15400.0
2012-11-02 12:50:00,70.86,70.94,70.85,70.93,9700.0,70.86,70.94,70.85,70.93,9700.0
2012-11-02 12:55:00,70.91,70.94,70.9,70.92,18000.0,70.91,70.94,70.9,70.92,18000.0
2012-11-02 13:00:00,70.9,70.97,70.84,70.97,11000.0,70.9,70.97,70.84,70.97,11000.0
2012-11-02 13:05:00,70.96,71.02,70.95,71.0,9200.0,70.96,71.02,70.95,71.0,9200.0
2012-11-02 13:10:00,71.01,71.06,70.99,71.06,5600.0,71.01,71.06,70.99,71.06,5600.0
2012-11-02 13:15:00,71.04,71.09,70.96,70.98,5700.0,71.04,71.09,70.96,70.98,5700.0
2012-11-02 13:20:00,70.95,71.16,70.89,71.1,17600.0,70.95,71.16,70.89,71.1,17600.0
2012-11-02 13:25:00,71.13,71.27,71.09,71.18,21600.0,71.13,71.27,71.09,71.18,21600.0
2012-11-02 13:30:00,71.18,71.33,71.14,71.15,21800.0,71.18,71.33,71.14,71.15,21800.0
2012-11-02 13:35:00,71.15,71.18,70.98,71.05,30600.0,71.15,71.18,70.98,71.05,30600.0
2012-11-02 13:40:00,71.08,71.13,71.02,71.03,21800.0,71.08,71.13,71.02,71.03,21800.0
2012-11-02 13:45:00,71.03,71.23,71.03,71.18,27000.0,71.03,71.23,71.03,71.18,27000.0
2012-11-02 13:50:00,71.15,71.17,70.94,71.12,11400.0,71.15,71.17,70.94,71.12,11400.0
2012-11-02 13:55:00,71.1,71.19,71.07,71.19,6700.0,71.1,71.19,71.07,71.19,6700.0
2012-11-02 14:00:00,71.12,71.12,70.87,70.96,24400.0,71.12,71.12,70.87,70.96,24400.0
2012-11-02 14:05:00,70.95,71.19,70.94,71.13,19800.0,70.95,71.19,70.94,71.13,19800.0
2012-11-02 14:10:00,71.17,71.2,71.1,71.14,12500.0,71.17,71.2,71.1,71.14,12500.0
2012-11-02 14:15:00,71.14,71.33,71.13,71.22,38400.0,71.14,71.33,71.13,71.22,38400.0
2012-11-02 14:20:00,71.21,71.22,71.03,71.12,17000.0,71.21,71.22,71.03,71.12,17000.0
2012-11-02 14:25:00,71.11,71.2,71.09,71.15,17700.0,71.11,71.2,71.09,71.15,17700.0
2012-11-02 14:30:00,71.1,71.16,71.03,71.1,9600.0,71.1,71.16,71.03,71.1,9600.0
2012-11-02 14:35:00,71.09,71.1,70.9,70.9,14300.0,71.09,71.1,70.9,70.9,14300.0
2012-11-02 14:40:00,70.89,70.94,70.68,70.68,30100.0,70.89,70.94,70.68,70.68,30100.0
2012-11-02 14:45:00,70.7,70.7,70.56,70.64,12600.0,70.7,70.7,70.56,70.64,12600.0
2012-11-02 14:50:00,70.63,70.88,70.62,70.74,49300.0,70.63,70.88,70.62,70.74,49300.0
2012-11-02 14:55:00,70.76,70.8,70.51,70.52,24900.0,70.76,70.8,70.51,70.52,24900.0
2012-11-02 15:00:00,70.51,70.54,70.47,70.52,16100.0,70.51,70.54,70.47,70.52,16100.0
2012-11-02 15:05:00,70.53,70.56,70.48,70.49,28700.0,70.53,70.56,70.48,70.49,28700.0
2012-11-02 15:10:00,70.48,70.57,70.48,70.5,7700.0,70.48,70.57,70.48,70.5,7700.0
2012-11-02 15:15:00,70.51,70.62,70.48,70.58,10000.0,70.51,70.62,70.48,70.58,10000.0
2012-11-02 15:20:00,70.5,70.58,70.39,70.39,19500.0,70.5,70.58,70.39,70.39,19500.0
2012-11-02 15:25:00,70.38,70.45,70.26,70.3,38900.0,70.38,70.45,70.26,70.3,38900.0
2012-11-02 15:30:00,70.3,70.39,70.24,70.28,40800.0,70.3,70.39,70.24,70.28,40800.0
2012-11-02 15:35:00,70.26,70.28,70.2,70.24,12900.0,70.26,70.28,70.2,70.24,12900.0
2012-11-02 15:40:00,70.27,70.28,70.1,70.23,24900.0,70.27,70.28,70.1,70.23,24900.0
2012-11-02 15:45:00,70.24,70.24,70.02,70.06,17700.0,70.24,70.24,70.02,70.06,17700.0
2012-11-02 15:50:00,70.08,70.25,70.06,70.13,19400.0,70.08,70.25,70.06,70.13,19400.0
2012-11-02 15:55:00,70.14,70.15,69.88,70.0,74900.0,70.14,70.15,69.88,70.0,74900.0
2012-11-05 09:30:00,69.97,70.24,69.66,70.14,18400.0,69.97,70.24,69.66,70.14,18400.0
2012-11-05 09:35:00,70.24,70.37,70.11,70.19,17000.0,70.24,70.37,70.11,70.19,17000.0
2012-11-05 09:40:00,70.15,70.19,69.98,70.05,10300.0,70.15,70.19,69.98,70.05,10300.0
2012-11-05 09:45:00,70.03,70.14,69.96,70.01,10500.0,70.03,70.14,69.96,70.01,10500.0
2012-11-05 09:50:00,69.98,70.18,69.93,69.95,13800.0,69.98,70.18,69.93,69.95,13800.0
2012-11-05 09:55:00,69.93,70.18,69.91,70.13,6900.0,69.93,70.18,69.91,70.13,6900.0
2012-11-05 10:00:00,70.12,70.15,69.91,69.94,37200.0,70.12,70.15,69.91,69.94,37200.0
2012-11-05 10:05:00,69.93,69.98,69.86,69.96,11500.0,69.93,69.98,69.86,69.96,11500.0
2012-11-05 10:10:00,69.93,70.12,69.9,69.92,14700.0,69.93,70.12,69.9,69.92,14700.0
2012-11-05 10:15:00,69.92,70.01,69.82,69.95,14600.0,69.92,70.01,69.82,69.95,14600.0
2012-11-05 10:20:00,69.95,70.0,69.82,69.94,7000.0,69.95,70.0,69.82,69.94,7000.0
2012-11-05 10:25:00,69.96,69.98,69.84,69.98,2900.0,69.96,69.98,69.84,69.98,2900.0
2012-11-05 10:30:00,69.98,70.05,69.94,70.05,8400.0,69.98,70.05,69.94,70.05,8400.0
2012-11-05 10:35:00,70.05,70.05,69.89,69.96,4400.0,70.05,70.05,69.89,69.96,4400.0
2012-11-05 10:40:00,69.93,70.02,69.92,70.0,7100.0,69.93,70.02,69.92,70.0,7100.0
2012-11-05 10:45:00,69.99,70.1,69.99,70.09,3900.0,69.99,70.1,69.99,70.09,3900.0
2012-11-05 10:50:00,70.11,70.23,70.02,70.14,38000.0,70.11,70.23,70.02,70.14,38000.0
2012-11-05 10:55:00,70.13,70.13,69.98,69.99,2700.0,70.13,70.13,69.98,69.99,2700.0
2012-11-05 11:00:00,70.01,70.04,69.98,70.02,3500.0,70.01,70.04,69.98,70.02,3500.0
2012-11-05 11:05:00,70.04,70.1,70.0,70.01,8900.0,70.04,70.1,70.0,70.01,8900.0
2012-11-05 11:10:00,70.03,70.03,69.91,69.95,13600.0,70.03,70.03,69.91,69.95,13600.0
2012-11-05 11:15:00,69.96,70.01,69.96,69.98,3900.0,69.96,70.01,69.96,69.98,3900.0
2012-11-05 11:20:00,69.97,69.99,69.91,69.97,3900.0,69.97,69.99,69.91,69.97,3900.0
2012-11-05 11:25:00,69.99,70.0,69.96,69.98,2200.0,69.99,70.0,69.96,69.98,2200.0
2012-11-05 11:30:00,69.95,70.02,69.95,70.01,5200.0,69.95,70.02,69.95,70.01,5200.0
2012-11-05 11:35:00,69.99,70.0,69.95,69.98,6000.0,69.99,70.0,69.95,69.98,6000.0
2012-11-05 11:40:00,70.0,70.02,69.96,70.02,6700.0,70.0,70.02,69.96,70.02,6700.0
2012-11-05 11:45:00,70.01,70.01,69.93,69.94,4400.0,70.01,70.01,69.93,69.94,4400.0
2012-11-05 11:50:00,70.0,70.01,69.95,69.95,2000.0,70.0,70.01,69.95,69.95,2000.0
2012-11-05 11:55:00,69.97,70.0,69.85,69.88,17700.0,69.97,70.0,69.85,69.88,17700.0
2012-11-05 12:00:00,69.88,69.91,69.87,69.9,2900.0,69.88,69.91,69.87,69.9,2900.0
2012-11-05 12:05:00,69.93,69.98,69.93,69.94,2100.0,69.93,69.98,69.93,69.94,2100.0
2012-11-05 12:10:00,69.94,69.99,69.89,69.94,3400.0,69.94,69.99,69.89,69.94,3400.0
2012-11-05 12:15:00,69.92,69.94,69.88,69.94,4200.0,69.92,69.94,69.88,69.94,4200.0
2012-11-05 12:20:00,69.94,70.0,69.69,69.71,29200.0,69.94,70.0,69.69,69.71,29200.0
2012-11-05 12:25:00,69.7,69.81,69.47,69.79,72200.0,69.7,69.81,69.47,69.79,72200.0
2012-11-05 12:30:00,69.79,69.92,69.76,69.92,11700.0,69.79,69.92,69.76,69.92,11700.0
2012-11-05 12:35:00,69.93,69.94,69.87,69.87,6700.0,69.93,69.94,69.87,69.87,6700.0
2012-11-05 12:40:00,69.87,69.87,69.79,69.81,3400.0,69.87,69.87,69.79,69.81,3400.0
2012-11-05 12:45:00,69.81,69.88,69.78,69.88,7700.0,69.81,69.88,69.78,69.88,7700.0
2012-11-05 12:50:00,69.88,69.88,69.87,69.88,6700.0,69.88,69.88,69.87,69.88,6700.0
2012-11-05 12:55:00,69.88,69.9,69.84,69.87,21200.0,69.88,69.9,69.84,69.87,21200.0
2012-11-05 13:00:00,69.89,69.9,69.86,69.88,3700.0,69.89,69.9,69.86,69.88,3700.0
2012-11-05 13:05:00,69.89,70.0,69.89,69.97,2500.0,69.89,70.0,69.89,69.97,2500.0
2012-11-05 13:10:00,70.0,70.02,69.98,69.98,6100.0,70.0,70.02,69.98,69.98,6100.0
2012-11-05 13:15:00,69.99,70.0,69.96,70.0,6900.0,69.99,70.0,69.96,70.0,6900.0
2012-11-05 13:20:00,69.99,70.0,69.95,70.0,4300.0,69.99,70.0,69.95,70.0,4300.0
2012-11-05 13:25:00,69.99,70.0,69.98,69.98,8900.0,69.99,70.0,69.98,69.98,8900.0
2012-11-05 13:30:00,69.96,70.0,69.96,69.96,4100.0,69.96,70.0,69.96,69.96,4100.0
2012-11-05 13:35:00,69.96,70.08,69.95,70.08,5400.0,69.96,70.08,69.95,70.08,5400.0
2012-11-05 13:40:00,70.06,70.12,70.02,70.02,4200.0,70.06,70.12,70.02,70.02,4200.0
2012-11-05 13:45:00,70.12,70.12,70.0,70.03,3700.0,70.12,70.12,70.0,70.03,3700.0
2012-11-05 13:50:00,70.05,70.11,70.05,70.07,3300.0,70.05,70.11,70.05,70.07,3300.0
2012-11-05 13:55:00,70.14,70.18,70.13,70.15,2500.0,70.14,70.18,70.13,70.15,2500.0
2012-11-05 14:00:00,70.15,70.26,70.15,70.26,4600.0,70.15,70.26,70.15,70.26,4600.0
2012-11-05 14:05:00,70.27,70.39,70.27,70.39,9700.0,70.27,70.39,70.27,70.39,9700.0
2012-11-05 14:10:00,70.42,70.47,70.38,70.39,11400.0,70.42,70.47,70.38,70.39,11400.0
2012-11-05 14:15:00,70.38,70.56,70.38,70.47,8700.0,70.38,70.56,70.38,70.47,8700.0
2012-11-05 14:20:00,70.51,70.56,70.47,70.56,3900.0,70.51,70.56,70.47,70.56,3900.0
2012-11-05 14:25:00,70.55,70.65,70.52,70.59,30800.0,70.55,70.65,70.52,70.59,30800.0
2012-11-05 14:30:00,70.6,70.62,70.51,70.54,5800.0,70.6,70.62,70.51,70.54,5800.0
2012-11-05 14:35:00,70.51,70.53,70.34,70.38,4700.0,70.51,70.53,70.34,70.38,4700.0
2012-11-05 14:40:00,70.39,70.5,70.39,70.5,1700.0,70.39,70.5,70.39,70.5,1700.0
2012-11-05 14:45:00,70.51,70.56,70.47,70.52,5000.0,70.51,70.56,70.47,70.52,5000.0
2012-11-05 14:50:00,70.5,70.5,70.38,70.38,1500.0,70.5,70.5,70.38,70.38,1500.0
2012-11-05 14:55:00,70.39,70.39,70.3,70.3,1800.0,70.39,70.39,70.3,70.3,1800.0
2012-11-05 15:00:00,70.35,70.43,70.35,70.43,2700.0,70.35,70.43,70.35,70.43,2700.0
2012-11-05 15:05:00,70.44,70.44,70.35,70.35,2900.0,70.44,70.44,70.35,70.35,2900.0
2012-11-05 15:10:00,70.37,70.39,70.34,70.34,3300.0,70.37,70.39,70.34,70.34,3300.0
2012-11-05 15:15:00,70.33,70.41,70.33,70.36,7200.0,70.33,70.41,70.33,70.36,7200.0
2012-11-05 15:20:00,70.36,70.47,70.35,70.42,5800.0,70.36,70.47,70.35,70.42,5800.0
2012-11-05 15:25:00,70.41,70.59,70.41,70.53,8400.0,70.41,70.59,70.41,70.53,8400.0
2012-11-05 15:30:00,70.51,70.59,70.49,70.53,8800.0,70.51,70.59,70.49,70.53,8800.0
2012-11-05 15:35:00,70.55,70.71,70.55,70.71,12000.0,70.55,70.71,70.55,70.71,12000.0
2012-11-05 15:40:00,70.71,70.78,70.64,70.74,19600.0,70.71,70.78,70.64,70.74,19600.0
2012-11-05 15:45:00,70.75,70.84,70.69,70.69,13700.0,70.75,70.84,70.69,70.69,13700.0
2012-11-05 15:50:00,70.67,70.74,70.57,70.69,31300.0,70.67,70.74,70.57,70.69,31300.0
2012-11-05 15:55:00,70.69,70.86,70.55,70.86,133000.0,70.69,70.86,70.55,70.86,133000.0
2012-11-06 09:30:00,70.89,71.17,70.83,71.09,21300.0,70.89,71.17,70.83,71.09,21300.0
2012-11-06 09:35:00,71.0,71.14,70.99,71.14,7800.0,71.0,71.14,70.99,71.14,7800.0
2012-11-06 09:40:00,71.11,71.13,70.96,70.98,2500.0,71.11,71.13,70.96,70.98,2500.0
2012-11-06 09:45:00,71.01,71.47,71.01,71.26,13000.0,71.01,71.47,71.01,71.26,13000.0
2012-11-06 09:50:00,71.25,71.38,71.12,71.12,5700.0,71.25,71.38,71.12,71.12,5700.0
2012-11-06 09:55:00,71.13,71.25,71.08,71.2,10300.0,71.13,71.25,71.08,71.2,10300.0
2012-11-06 10:00:00,71.2,71.4,71.15,71.4,11600.0,71.2,71.4,71.15,71.4,11600.0
2012-11-06 10:05:00,71.4,71.52,71.34,71.47,14600.0,71.4,71.52,71.34,71.47,14600.0
2012-11-06 10:10:00,71.45,71.5,71.39,71.39,3500.0,71.45,71.5,71.39,71.39,3500.0
2012-11-06 10:15:00,71.39,71.46,71.3,71.37,5000.0,71.39,71.46,71.3,71.37,5000.0
2012-11-06 10:20:00,71.3,71.42,71.3,71.36,4700.0,71.3,71.42,71.3,71.36,4700.0
2012-11-06 10:25:00,71.34,71.42,71.23,71.42,9200.0,71.34,71.42,71.23,71.42,9200.0
2012-11-06 10:30:00,71.42,71.45,71.35,71.44,15200.0,71.42,71.45,71.35,71.44,15200.0
2012-11-06 10:35:00,71.44,71.67,71.42,71.65,17700.0,71.44,71.67,71.42,71.65,17700.0
2012-11-06 10:40:00,71.63,71.65,71.5,71.5,12200.0,71.63,71.65,71.5,71.5,12200.0
2012-11-06 10:45:00,71.5,71.5,71.24,71.28,11300.0,71.5,71.5,71.24,71.28,11300.0
2012-11-06 10:50:00,71.28,71.38,71.26,71.26,2800.0,71.28,71.38,71.26,71.26,2800.0
2012-11-06 10:55:00,71.26,71.39,71.26,71.3,12700.0,71.26,71.39,71.26,71.3,12700.0
2012-11-06 11:00:00,71.3,71.32,71.27,71.27,14400.0,71.3,71.32,71.27,71.27,14400.0
2012-11-06 11:05:00,71.28,71.33,71.24,71.33,6100.0,71.28,71.33,71.24,71.33,6100.0
2012-11-06 11:10:00,71.28,71.32,71.19,71.26,8600.0,71.28,71.32,71.19,71.26,8600.0
2012-11-06 11:15:00,71.27,71.34,71.25,71.31,6900.0,71.27,71.34,71.25,71.31,6900.0
2012-11-06 11:20:00,71.28,71.34,71.22,71.26,8100.0,71.28,71.34,71.22,71.26,8100.0
2012-11-06 11:25:00,71.22,71.31,71.2,71.25,3900.0,71.22,71.31,71.2,71.25,3900.0
2012-11-06 11:30:00,71.22,71.31,71.22,71.3,3100.0,71.22,71.31,71.22,71.3,3100.0
2012-11-06 11:35:00,71.31,71.48,71.28,71.28,11800.0,71.31,71.48,71.28,71.28,11800.0
2012-11-06 11:40:00,71.32,71.36,71.23,71.34,23200.0,71.32,71.36,71.23,71.34,23200.0
2012-11-06 11:45:00,71.37,71.41,71.23,71.3,6300.0,71.37,71.41,71.23,71.3,6300.0
2012-11-06 11:50:00,71.33,71.33,71.25,71.28,3400.0,71.33,71.33,71.25,71.28,3400.0
2012-11-06 11:55:00,71.27,71.3,71.15,71.25,6700.0,71.27,71.3,71.15,71.25,6700.0
2012-11-06 12:00:00,71.29,71.49,71.24,71.46,2900.0,71.29,71.49,71.24,71.46,2900.0
2012-11-06 12:05:00,71.48,71.48,71.1,71.1,7100.0,71.48,71.48,71.1,71.1,7100.0
2012-11-06 12:10:00,71.16,71.19,70.89,70.94,11200.0,71.16,71.19,70.89,70.94,11200.0
2012-11-06 12:15:00,70.92,70.95,70.8,70.8,13300.0,70.92,70.95,70.8,70.8,13300.0
2012-11-06 12:20:00,70.82,70.9,70.77,70.85,5400.0,70.82,70.9,70.77,70.85,5400.0
2012-11-06 12:25:00,70.83,70.89,70.81,70.81,2500.0,70.83,70.89,70.81,70.81,2500.0
2012-11-06 12:30:00,70.84,70.96,70.83,70.94,8900.0,70.84,70.96,70.83,70.94,8900.0
2012-11-06 12:35:00,70.96,71.15,70.95,71.06,5500.0,70.96,71.15,70.95,71.06,5500.0
2012-11-06 12:40:00,71.06,71.1,71.0,71.05,2100.0,71.06,71.1,71.0,71.05,2100.0
2012-11-06 12:45:00,71.03,71.1,70.98,71.06,5900.0,71.03,71.1,70.98,71.06,5900.0
2012-11-06 12:50:00,71.09,71.18,71.09,71.18,2500.0,71.09,71.18,71.09,71.18,2500.0
2012-11-06 12:55:00,71.14,71.15,71.09,71.1,2400.0,71.14,71.15,71.09,71.1,2400.0
2012-11-06 13:00:00,71.09,71.21,71.09,71.19,14900.0,71.09,71.21,71.09,71.19,14900.0
2012-11-06 13:05:00,71.23,71.44,71.2,71.41,12900.0,71.23,71.44,71.2,71.41,12900.0
2012-11-06 13:10:00,71.42,71.51,71.35,71.5,11700.0,71.42,71.51,71.35,71.5,11700.0
2012-11-06 13:15:00,71.49,71.49,71.33,71.39,6300.0,71.49,71.49,71.33,71.39,6300.0
2012-11-06 13:20:00,71.34,71.43,71.31,71.4,5600.0,71.34,71.43,71.31,71.4,5600.0
2012-11-06 13:25:00,71.39,71.42,71.38,71.39,1600.0,71.39,71.42,71.38,71.39,1600.0
2012-11-06 13:30:00,71.38,71.39,71.24,71.24,3100.0,71.38,71.39,71.24,71.24,3100.0
2012-11-06 13:35:00,71.24,71.39,71.24,71.33,4600.0,71.24,71.39,71.24,71.33,4600.0
2012-11-06 13:40:00,71.34,71.38,71.29,71.33,2100.0,71.34,71.38,71.29,71.33,2100.0
2012-11-06 13:45:00,71.36,71.41,71.33,71.39,4000.0,71.36,71.41,71.33,71.39,4000.0
2012-11-06 13:50:00,71.41,71.41,71.23,71.27,4000.0,71.41,71.41,71.23,71.27,4000.0
2012-11-06 13:55:00,71.21,71.24,71.04,71.06,8400.0,71.21,71.24,71.04,71.06,8400.0
2012-11-06 14:00:00,71.04,71.14,71.04,71.1,4000.0,71.04,71.14,71.04,71.1,4000.0
2012-11-06 14:05:00,71.15,71.31,71.13,71.26,8800.0,71.15,71.31,71.13,71.26,8800.0
2012-11-06 14:10:00,71.26,71.3,71.19,71.29,18100.0,71.26,71.3,71.19,71.29,18100.0
2012-11-06 14:15:00,71.26,71.36,71.22,71.3,4400.0,71.26,71.36,71.22,71.3,4400.0
2012-11-06 14:20:00,71.34,71.62,71.34,71.55,40800.0,71.34,71.62,71.34,71.55,40800.0
2012-11-06 14:25:00,71.56,71.62,71.33,71.37,24100.0,71.56,71.62,71.33,71.37,24100.0
2012-11-06 14:30:00,71.36,71.39,71.24,71.3,3800.0,71.36,71.39,71.24,71.3,3800.0
2012-11-06 14:35:00,71.24,71.27,71.18,71.27,3200.0,71.24,71.27,71.18,71.27,3200.0
2012-11-06 14:40:00,71.27,71.28,71.2,71.22,3500.0,71.27,71.28,71.2,71.22,3500.0
2012-11-06 14:45:00,71.22,71.24,71.18,71.18,7300.0,71.22,71.24,71.18,71.18,7300.0
2012-11-06 14:50:00,71.2,71.29,71.19,71.19,2700.0,71.2,71.29,71.19,71.19,2700.0
2012-11-06 14:55:00,71.21,71.35,71.21,71.3,5800.0,71.21,71.35,71.21,71.3,5800.0
2012-11-06 15:00:00,71.3,71.36,71.29,71.31,6800.0,71.3,71.36,71.29,71.31,6800.0
2012-11-06 15:05:00,71.33,71.36,71.31,71.32,3300.0,71.33,71.36,71.31,71.32,3300.0
2012-11-06 15:10:00,71.31,71.35,71.3,71.31,6700.0,71.31,71.35,71.3,71.31,6700.0
2012-11-06 15:15:00,71.3,71.35,71.26,71.27,9800.0,71.3,71.35,71.26,71.27,9800.0
2012-11-06 15:20:00,71.27,71.28,71.17,71.22,10100.0,71.27,71.28,71.17,71.22,10100.0
2012-11-06 15:25:00,71.24,71.24,71.02,71.05,32000.0,71.24,71.24,71.02,71.05,32000.0
2012-11-06 15:30:00,71.05,71.39,71.04,71.36,22800.0,71.05,71.39,71.04,71.36,22800.0
2012-11-06 15:35:00,71.36,71.39,71.29,71.29,21400.0,71.36,71.39,71.29,71.29,21400.0
2012-11-06 15:40:00,71.3,71.4,71.29,71.4,12900.0,71.3,71.4,71.29,71.4,12900.0
2012-11-06 15:45:00,71.4,71.5,71.29,71.5,24200.0,71.4,71.5,71.29,71.5,24200.0
2012-11-06 15:50:00,71.5,71.57,71.44,71.54,52500.0,71.5,71.57,71.44,71.54,52500.0
2012-11-06 15:55:00,71.55,71.61,71.5,71.55,70600.0,71.55,71.61,71.5,71.55,70600.0
2012-11-07 09:30:00,70.75,70.97,70.29,70.56,36000.0,70.75,70.97,70.29,70.56,36000.0
2012-11-07 09:35:00,70.61,70.68,70.45,70.45,28200.0,70.61,70.68,70.45,70.45,28200.0
2012-11-07 09:40:00,70.51,70.62,70.3,70.62,15300.0,70.51,70.62,70.3,70.62,15300.0
2012-11-07 09:45:00,70.62,70.95,70.5,70.91,9200.0,70.62,70.95,70.5,70.91,9200.0
2012-11-07 09:50:00,70.94,71.2,70.76,71.06,15700.0,70.94,71.2,70.76,71.06,15700.0
2012-11-07 09:55:00,71.03,71.2,70.99,71.19,7400.0,71.03,71.2,70.99,71.19,7400.0
2012-11-07 10:00:00,71.15,71.26,71.1,71.11,9500.0,71.15,71.26,71.1,71.11,9500.0
2012-11-07 10:05:00,71.11,71.17,70.9,70.98,17000.0,71.11,71.17,70.9,70.98,17000.0
2012-11-07 10:10:00,70.96,71.0,70.88,70.91,16700.0,70.96,71.0,70.88,70.91,16700.0
2012-11-07 10:15:00,70.87,70.92,70.68,70.68,11100.0,70.87,70.92,70.68,70.68,11100.0
2012-11-07 10:20:00,70.68,70.83,70.51,70.57,13100.0,70.68,70.83,70.51,70.57,13100.0
2012-11-07 10:25:00,70.61,70.75,70.51,70.71,15100.0,70.61,70.75,70.51,70.71,15100.0
2012-11-07 10:30:00,70.67,70.78,70.58,70.67,36500.0,70.67,70.78,70.58,70.67,36500.0
2012-11-07 10:35:00,70.67,70.77,70.65,70.76,13100.0,70.67,70.77,70.65,70.76,13100.0
2012-11-07 10:40:00,70.74,70.74,70.51,70.62,12700.0,70.74,70.74,70.51,70.62,12700.0
2012-11-07 10:45:00,70.63,70.63,70.39,70.39,10800.0,70.63,70.63,70.39,70.39,10800.0
2012-11-07 10:50:00,70.39,70.41,70.22,70.22,14100.0,70.39,70.41,70.22,70.22,14100.0
2012-11-07 10:55:00,70.24,70.24,69.84,69.87,42800.0,70.24,70.24,69.84,69.87,42800.0
2012-11-07 11:00:00,69.89,70.25,69.89,70.15,12200.0,69.89,70.25,69.89,70.15,12200.0
2012-11-07 11:05:00,70.15,70.49,70.15,70.43,13200.0,70.15,70.49,70.15,70.43,13200.0
2012-11-07 11:10:00,70.5,70.52,70.34,70.36,9600.0,70.5,70.52,70.34,70.36,9600.0
2012-11-07 11:15:00,70.26,70.35,70.18,70.3,7700.0,70.26,70.35,70.18,70.3,7700.0
2012-11-07 11:20:00,70.28,70.35,70.15,70.25,11900.0,70.28,70.35,70.15,70.25,11900.0
2012-11-07 11:25:00,70.24,70.28,69.76,69.92,25900.0,70.24,70.28,69.76,69.92,25900.0
2012-11-07 11:30:00,69.89,69.95,69.78,69.78,14800.0,69.89,69.95,69.78,69.78,14800.0
2012-11-07 11:35:00,69.79,69.79,69.62,69.65,29500.0,69.79,69.79,69.62,69.65,29500.0
2012-11-07 11:40:00,69.69,69.7,69.63,69.69,11900.0,69.69,69.7,69.63,69.69,11900.0
2012-11-07 11:45:00,69.69,69.7,69.65,69.68,12400.0,69.69,69.7,69.65,69.68,12400.0
2012-11-07 11:50:00,69.69,69.71,69.63,69.7,16600.0,69.69,69.71,69.63,69.7,16600.0
2012-11-07 11:55:00,69.7,69.8,69.66,69.74,14800.0,69.7,69.8,69.66,69.74,14800.0
2012-11-07 12:00:00,69.73,70.01,69.73,69.98,45100.0,69.73,70.01,69.73,69.98,45100.0
2012-11-07 12:05:00,70.02,70.27,70.02,70.08,8900.0,70.02,70.27,70.02,70.08,8900.0
2012-11-07 12:10:00,70.14,70.22,70.0,70.14,7300.0,70.14,70.22,70.0,70.14,7300.0
2012-11-07 12:15:00,70.12,70.14,70.0,70.04,3100.0,70.12,70.14,70.0,70.04,3100.0
2012-11-07 12:20:00,70.04,70.18,69.98,70.1,3700.0,70.04,70.18,69.98,70.1,3700.0
2012-11-07 12:25:00,70.09,70.1,69.97,70.09,7800.0,70.09,70.1,69.97,70.09,7800.0
2012-11-07 12:30:00,70.05,70.08,69.98,70.0,3700.0,70.05,70.08,69.98,70.0,3700.0
2012-11-07 12:35:00,70.0,70.05,69.99,69.99,3500.0,70.0,70.05,69.99,69.99,3500.0
2012-11-07 12:40:00,69.99,70.09,69.97,70.09,5300.0,69.99,70.09,69.97,70.09,5300.0
2012-11-07 12:45:00,70.09,70.09,69.99,70.01,2000.0,70.09,70.09,69.99,70.01,2000.0
2012-11-07 12:50:00,70.02,70.09,69.98,70.0,8800.0,70.02,70.09,69.98,70.0,8800.0
2012-11-07 12:55:00,69.99,70.04,69.9,69.96,16300.0,69.99,70.04,69.9,69.96,16300.0
2012-11-07 13:00:00,69.88,70.0,69.77,69.85,14200.0,69.88,70.0,69.77,69.85,14200.0
2012-11-07 13:05:00,69.85,70.1,69.85,70.1,8700.0,69.85,70.1,69.85,70.1,8700.0
2012-11-07 13:10:00,70.13,70.23,70.06,70.21,5400.0,70.13,70.23,70.06,70.21,5400.0
2012-11-07 13:15:00,70.2,70.23,70.04,70.07,4400.0,70.2,70.23,70.04,70.07,4400.0
2012-11-07 13:20:00,70.09,70.11,70.03,70.11,1900.0,70.09,70.11,70.03,70.11,1900.0
2012-11-07 13:25:00,70.05,70.06,70.01,70.01,6700.0,70.05,70.06,70.01,70.01,6700.0
2012-11-07 13:30:00,70.02,70.13,69.98,70.02,4400.0,70.02,70.13,69.98,70.02,4400.0
2012-11-07 13:35:00,70.06,70.21,70.05,70.18,3400.0,70.06,70.21,70.05,70.18,3400.0
2012-11-07 13:40:00,70.18,70.32,70.18,70.28,13700.0,70.18,70.32,70.18,70.28,13700.0
2012-11-07 13:45:00,70.25,70.35,70.24,70.35,18000.0,70.25,70.35,70.24,70.35,18000.0
2012-11-07 13:50:00,70.29,70.44,70.26,70.44,13900.0,70.29,70.44,70.26,70.44,13900.0
2012-11-07 13:55:00,70.42,70.7,70.38,70.59,42900.0,70.42,70.7,70.38,70.59,42900.0
2012-11-07 14:00:00,70.53,70.72,70.53,70.66,12900.0,70.53,70.72,70.53,70.66,12900.0
2012-11-07 14:05:00,70.66,70.82,70.62,70.78,10400.0,70.66,70.82,70.62,70.78,10400.0
2012-11-07 14:10:00,70.78,70.78,70.47,70.52,8700.0,70.78,70.78,70.47,70.52,8700.0
2012-11-07 14:15:00,70.56,70.77,70.55,70.72,22900.0,70.56,70.77,70.55,70.72,22900.0
2012-11-07 14:20:00,70.75,70.76,70.62,70.66,9200.0,70.75,70.76,70.62,70.66,9200.0
2012-11-07 14:25:00,70.71,70.75,70.58,70.75,27300.0,70.71,70.75,70.58,70.75,27300.0
2012-11-07 14:30:00,70.72,70.74,70.55,70.65,28900.0,70.72,70.74,70.55,70.65,28900.0
2012-11-07 14:35:00,70.66,70.71,70.41,70.49,6300.0,70.66,70.71,70.41,70.49,6300.0
2012-11-07 14:40:00,70.48,70.49,70.33,70.35,7400.0,70.48,70.49,70.33,70.35,7400.0
2012-11-07 14:45:00,70.33,70.45,70.3,70.33,15200.0,70.33,70.45,70.3,70.33,15200.0
2012-11-07 14:50:00,70.33,70.39,70.25,70.34,13300.0,70.33,70.39,70.25,70.34,13300.0
2012-11-07 14:55:00,70.3,70.45,70.28,70.35,5100.0,70.3,70.45,70.28,70.35,5100.0
2012-11-07 15:00:00,70.35,70.41,70.27,70.29,7300.0,70.35,70.41,70.27,70.29,7300.0
2012-11-07 15:05:00,70.35,70.7,70.3,70.62,35300.0,70.35,70.7,70.3,70.62,35300.0
2012-11-07 15:10:00,70.61,71.07,70.58,70.99,76500.0,70.61,71.07,70.58,70.99,76500.0
2012-11-07 15:15:00,70.93,71.09,70.88,70.99,37600.0,70.93,71.09,70.88,70.99,37600.0
2012-11-07 15:20:00,70.97,71.05,70.88,71.03,17800.0,70.97,71.05,70.88,71.03,17800.0
2012-11-07 15:25:00,71.0,71.09,70.78,70.87,16600.0,71.0,71.09,70.78,70.87,16600.0
2012-11-07 15:30:00,70.88,70.88,70.67,70.81,8900.0,70.88,70.88,70.67,70.81,8900.0
2012-11-07 15:35:00,70.78,70.82,70.54,70.59,19600.0,70.78,70.82,70.54,70.59,19600.0
2012-11-07 15:40:00,70.61,71.05,70.57,70.99,37400.0,70.61,71.05,70.57,70.99,37400.0
2012-11-07 15:45:00,71.0,71.03,70.65,70.71,23800.0,71.0,71.03,70.65,70.71,23800.0
2012-11-07 15:50:00,70.73,71.0,70.65,70.74,65800.0,70.73,71.0,70.65,70.74,65800.0
2012-11-07 15:55:00,70.7,70.84,70.6,70.75,96900.0,70.7,70.84,70.6,70.75,96900.0
2012-11-08 09:30:00,70.53,70.99,70.5,70.65,35900.0,70.53,70.99,70.5,70.65,35900.0
2012-11-08 09:35:00,70.57,70.57,70.17,70.36,12700.0,70.57,70.57,70.17,70.36,12700.0
2012-11-08 09:40:00,70.37,70.67,70.24,70.61,15400.0,70.37,70.67,70.24,70.61,15400.0
2012-11-08 09:45:00,70.63,70.93,70.6,70.9,40200.0,70.63,70.93,70.6,70.9,40200.0
2012-11-08 09:50:00,70.85,71.35,70.85,71.25,48700.0,70.85,71.35,70.85,71.25,48700.0
2012-11-08 09:55:00,71.26,71.39,71.15,71.15,16400.0,71.26,71.39,71.15,71.15,16400.0
2012-11-08 10:00:00,71.16,71.18,71.14,71.15,20600.0,71.16,71.18,71.14,71.15,20600.0
2012-11-08 10:05:00,71.14,71.14,70.75,70.8,16500.0,71.14,71.14,70.75,70.8,16500.0
2012-11-08 10:10:00,70.77,70.93,70.77,70.9,16500.0,70.77,70.93,70.77,70.9,16500.0
2012-11-08 10:15:00,70.93,70.94,70.84,70.88,23400.0,70.93,70.94,70.84,70.88,23400.0
2012-11-08 10:20:00,70.86,70.86,70.4,70.52,22700.0,70.86,70.86,70.4,70.52,22700.0
2012-11-08 10:25:00,70.51,70.52,70.27,70.39,28600.0,70.51,70.52,70.27,70.39,28600.0
2012-11-08 10:30:00,70.4,70.87,70.29,70.83,23300.0,70.4,70.87,70.29,70.83,23300.0
2012-11-08 10:35:00,70.78,70.78,70.31,70.36,21800.0,70.78,70.78,70.31,70.36,21800.0
2012-11-08 10:40:00,70.33,70.49,70.16,70.48,42200.0,70.33,70.49,70.16,70.48,42200.0
2012-11-08 10:45:00,70.37,70.45,70.25,70.35,13600.0,70.37,70.45,70.25,70.35,13600.0
2012-11-08 10:50:00,70.36,70.6,70.34,70.42,4000.0,70.36,70.6,70.34,70.42,4000.0
2012-11-08 10:55:00,70.45,70.45,70.27,70.34,14600.0,70.45,70.45,70.27,70.34,14600.0
2012-11-08 11:00:00,70.38,70.41,70.21,70.25,25200.0,70.38,70.41,70.21,70.25,25200.0
2012-11-08 11:05:00,70.25,70.25,69.84,70.19,48600.0,70.25,70.25,69.84,70.19,48600.0
2012-11-08 11:10:00,70.15,70.16,69.98,70.0,35200.0,70.15,70.16,69.98,70.0,35200.0
2012-11-08 11:15:00,70.0,70.06,69.75,69.85,46000.0,70.0,70.06,69.75,69.85,46000.0
2012-11-08 11:20:00,69.86,70.08,69.5,69.51,43100.0,69.86,70.08,69.5,69.51,43100.0
2012-11-08 11:25:00,69.56,69.9,69.56,69.85,9700.0,69.56,69.9,69.56,69.85,9700.0
2012-11-08 11:30:00,69.87,70.05,69.72,69.97,20200.0,69.87,70.05,69.72,69.97,20200.0
2012-11-08 11:35:00,69.85,69.85,69.45,69.49,28400.0,69.85,69.85,69.45,69.49,28400.0
2012-11-08 11:40:00,69.48,69.56,69.26,69.55,17700.0,69.48,69.56,69.26,69.55,17700.0
2012-11-08 11:45:00,69.56,69.59,69.4,69.4,4100.0,69.56,69.59,69.4,69.4,4100.0
2012-11-08 11:50:00,69.41,69.55,69.31,69.43,8800.0,69.41,69.55,69.31,69.43,8800.0
2012-11-08 11:55:00,69.46,69.55,69.4,69.4,5600.0,69.46,69.55,69.4,69.4,5600.0
2012-11-08 12:00:00,69.4,69.49,69.25,69.41,7200.0,69.4,69.49,69.25,69.41,7200.0
2012-11-08 12:05:00,69.44,69.59,69.32,69.51,16200.0,69.44,69.59,69.32,69.51,16200.0
2012-11-08 12:10:00,69.5,69.56,69.25,69.41,25800.0,69.5,69.56,69.25,69.41,25800.0
2012-11-08 12:15:00,69.34,69.39,69.11,69.16,22100.0,69.34,69.39,69.11,69.16,22100.0
2012-11-08 12:20:00,69.12,69.18,68.98,69.02,39500.0,69.12,69.18,68.98,69.02,39500.0
2012-11-08 12:25:00,69.01,69.03,68.61,68.65,25600.0,69.01,69.03,68.61,68.65,25600.0
2012-11-08 12:30:00,68.68,68.8,68.43,68.5,39300.0,68.68,68.8,68.43,68.5,39300.0
2012-11-08 12:35:00,68.49,68.73,68.35,68.59,42300.0,68.49,68.73,68.35,68.59,42300.0
2012-11-08 12:40:00,68.65,68.65,68.42,68.42,7500.0,68.65,68.65,68.42,68.42,7500.0
2012-11-08 12:45:00,68.43,68.48,68.19,68.19,15200.0,68.43,68.48,68.19,68.19,15200.0
2012-11-08 12:50:00,68.19,68.47,68.16,68.4,51400.0,68.19,68.47,68.16,68.4,51400.0
2012-11-08 12:55:00,68.4,68.83,68.4,68.77,17600.0,68.4,68.83,68.4,68.77,17600.0
2012-11-08 13:00:00,68.8,68.88,68.64,68.72,18600.0,68.8,68.88,68.64,68.72,18600.0
2012-11-08 13:05:00,68.71,68.89,68.68,68.84,25200.0,68.71,68.89,68.68,68.84,25200.0
2012-11-08 13:10:00,68.78,68.84,68.52,68.64,18900.0,68.78,68.84,68.52,68.64,18900.0
2012-11-08 13:15:00,68.63,68.83,68.63,68.73,5300.0,68.63,68.83,68.63,68.73,5300.0
2012-11-08 13:20:00,68.7,68.7,68.5,68.62,13300.0,68.7,68.7,68.5,68.62,13300.0
2012-11-08 13:25:00,68.58,68.81,68.42,68.68,27200.0,68.58,68.81,68.42,68.68,27200.0
2012-11-08 13:30:00,68.62,68.73,68.42,68.72,10300.0,68.62,68.73,68.42,68.72,10300.0
2012-11-08 13:35:00,68.67,68.78,68.61,68.7,16500.0,68.67,68.78,68.61,68.7,16500.0
2012-11-08 13:40:00,68.72,68.77,68.7,68.71,5900.0,68.72,68.77,68.7,68.71,5900.0
2012-11-08 13:45:00,68.7,68.76,68.68,68.7,11500.0,68.7,68.76,68.68,68.7,11500.0
2012-11-08 13:50:00,68.71,68.84,68.68,68.82,15100.0,68.71,68.84,68.68,68.82,15100.0
2012-11-08 13:55:00,68.84,69.05,68.79,68.93,19000.0,68.84,69.05,68.79,68.93,19000.0
2012-11-08 14:00:00,68.91,68.95,68.78,68.78,8000.0,68.91,68.95,68.78,68.78,8000.0
2012-11-08 14:05:00,68.78,68.94,68.76,68.88,8800.0,68.78,68.94,68.76,68.88,8800.0
2012-11-08 14:10:00,68.81,68.88,68.79,68.83,7600.0,68.81,68.88,68.79,68.83,7600.0
2012-11-08 14:15:00,68.85,68.92,68.77,68.77,43000.0,68.85,68.92,68.77,68.77,43000.0
2012-11-08 14:20:00,68.77,68.77,68.61,68.67,9900.0,68.77,68.77,68.61,68.67,9900.0
2012-11-08 14:25:00,68.66,68.74,68.61,68.66,4400.0,68.66,68.74,68.61,68.66,4400.0
2012-11-08 14:30:00,68.62,68.67,68.53,68.57,13700.0,68.62,68.67,68.53,68.57,13700.0
2012-11-08 14:35:00,68.58,68.6,68.51,68.54,7800.0,68.58,68.6,68.51,68.54,7800.0
2012-11-08 14:40:00,68.5,68.59,68.45,68.48,7400.0,68.5,68.59,68.45,68.48,7400.0
2012-11-08 14:45:00,68.48,68.57,68.45,68.57,10600.0,68.48,68.57,68.45,68.57,10600.0
2012-11-08 14:50:00,68.51,68.56,68.43,68.5,8300.0,68.51,68.56,68.43,68.5,8300.0
2012-11-08 14:55:00,68.5,68.6,68.47,68.59,16600.0,68.5,68.6,68.47,68.59,16600.0
2012-11-08 15:00:00,68.57,68.6,68.5,68.56,12900.0,68.57,68.6,68.5,68.56,12900.0
2012-11-08 15:05:00,68.57,68.58,68.47,68.5,12100.0,68.57,68.58,68.47,68.5,12100.0
2012-11-08 15:10:00,68.52,68.63,68.51,68.55,20200.0,68.52,68.63,68.51,68.55,20200.0
2012-11-08 15:15:00,68.55,68.66,68.53,68.53,36400.0,68.55,68.66,68.53,68.53,36400.0
2012-11-08 15:20:00,68.59,68.76,68.49,68.67,45900.0,68.59,68.76,68.49,68.67,45900.0
2012-11-08 15:25:00,68.7,68.8,68.63,68.8,38000.0,68.7,68.8,68.63,68.8,38000.0
2012-11-08 15:30:00,68.74,68.8,68.47,68.53,32400.0,68.74,68.8,68.47,68.53,32400.0
2012-11-08 15:35:00,68.54,68.59,68.23,68.41,38100.0,68.54,68.59,68.23,68.41,38100.0
2012-11-08 15:40:00,68.41,68.5,68.26,68.29,29400.0,68.41,68.5,68.26,68.29,29400.0
2012-11-08 15:45:00,68.28,68.35,68.26,68.27,17200.0,68.28,68.35,68.26,68.27,17200.0
2012-11-08 15:50:00,68.28,68.37,68.18,68.33,60700.0,68.28,68.37,68.18,68.33,60700.0
2012-11-08 15:55:00,68.34,68.5,68.29,68.48,84200.0,68.34,68.5,68.29,68.48,84200.0
2012-11-09 09:30:00,68.21,68.39,67.5,68.13,62500.0,68.21,68.39,67.5,68.13,62500.0
2012-11-09 09:35:00,68.1,68.27,67.54,67.75,35300.0,68.1,68.27,67.54,67.75,35300.0
2012-11-09 09:40:00,67.59,67.93,67.59,67.6,20100.0,67.59,67.93,67.59,67.6,20100.0
2012-11-09 09:45:00,67.64,67.65,67.0,67.05,45300.0,67.64,67.65,67.0,67.05,45300.0
2012-11-09 09:50:00,67.06,67.17,66.85,67.01,47100.0,67.06,67.17,66.85,67.01,47100.0
2012-11-09 09:55:00,67.12,67.37,67.01,67.3,28400.0,67.12,67.37,67.01,67.3,28400.0
2012-11-09 10:00:00,67.27,67.39,67.2,67.35,18700.0,67.27,67.39,67.2,67.35,18700.0
2012-11-09 10:05:00,67.33,67.64,67.17,67.5,23200.0,67.33,67.64,67.17,67.5,23200.0
2012-11-09 10:10:00,67.57,67.64,67.43,67.57,11100.0,67.57,67.64,67.43,67.57,11100.0
2012-11-09 10:15:00,67.59,67.67,67.16,67.23,19400.0,67.59,67.67,67.16,67.23,19400.0
2012-11-09 10:20:00,67.24,67.72,67.21,67.7,23300.0,67.24,67.72,67.21,67.7,23300.0
2012-11-09 10:25:00,67.73,67.82,67.45,67.45,6200.0,67.73,67.82,67.45,67.45,6200.0
2012-11-09 10:30:00,67.51,67.7,67.45,67.46,7900.0,67.51,67.7,67.45,67.46,7900.0
2012-11-09 10:35:00,67.53,67.83,67.52,67.8,32200.0,67.53,67.83,67.52,67.8,32200.0
2012-11-09 10:40:00,67.73,68.29,67.73,68.29,32200.0,67.73,68.29,67.73,68.29,32200.0
2012-11-09 10:45:00,68.25,68.39,68.12,68.13,20000.0,68.25,68.39,68.12,68.13,20000.0
2012-11-09 10:50:00,68.13,68.54,67.94,68.45,36500.0,68.13,68.54,67.94,68.45,36500.0
2012-11-09 10:55:00,68.46,68.74,68.41,68.54,44600.0,68.46,68.74,68.41,68.54,44600.0
2012-11-09 11:00:00,68.54,68.76,68.49,68.58,15000.0,68.54,68.76,68.49,68.58,15000.0
2012-11-09 11:05:00,68.5,68.61,68.42,68.44,9800.0,68.5,68.61,68.42,68.44,9800.0
2012-11-09 11:10:00,68.41,68.42,68.17,68.2,13800.0,68.41,68.42,68.17,68.2,13800.0
2012-11-09 11:15:00,68.19,68.36,68.05,68.36,9000.0,68.19,68.36,68.05,68.36,9000.0
2012-11-09 11:20:00,68.36,68.4,67.85,67.9,20700.0,68.36,68.4,67.85,67.9,20700.0
2012-11-09 11:25:00,67.89,67.97,67.82,67.87,4900.0,67.89,67.97,67.82,67.87,4900.0
2012-11-09 11:30:00,67.87,67.99,67.85,67.97,3100.0,67.87,67.99,67.85,67.97,3100.0
2012-11-09 11:35:00,67.96,68.28,67.94,67.98,12200.0,67.96,68.28,67.94,67.98,12200.0
2012-11-09 11:40:00,68.0,68.1,67.99,68.09,25600.0,68.0,68.1,67.99,68.09,25600.0
2012-11-09 11:45:00,68.1,68.1,67.88,67.94,20700.0,68.1,68.1,67.88,67.94,20700.0
2012-11-09 11:50:00,67.95,67.99,67.83,67.92,22000.0,67.95,67.99,67.83,67.92,22000.0
2012-11-09 11:55:00,67.9,67.95,67.79,67.92,3600.0,67.9,67.95,67.79,67.92,3600.0
2012-11-09 12:00:00,67.94,68.01,67.9,68.0,11800.0,67.94,68.01,67.9,68.0,11800.0
2012-11-09 12:05:00,68.01,68.04,67.97,68.04,4600.0,68.01,68.04,67.97,68.04,4600.0
2012-11-09 12:10:00,68.02,68.1,67.94,67.94,9700.0,68.02,68.1,67.94,67.94,9700.0
2012-11-09 12:15:00,67.94,68.0,67.86,67.9,8900.0,67.94,68.0,67.86,67.9,8900.0
2012-11-09 12:20:00,67.97,68.05,67.93,68.02,7700.0,67.97,68.05,67.93,68.02,7700.0
2012-11-09 12:25:00,68.03,68.09,67.95,67.95,14000.0,68.03,68.09,67.95,67.95,14000.0
2012-11-09 12:30:00,67.97,68.02,67.96,67.98,4000.0,67.97,68.02,67.96,67.98,4000.0
2012-11-09 12:35:00,68.04,68.04,67.96,67.96,8000.0,68.04,68.04,67.96,67.96,8000.0
2012-11-09 12:40:00,68.01,68.02,67.92,67.92,19300.0,68.01,68.02,67.92,67.92,19300.0
2012-11-09 12:45:00,67.95,67.97,67.89,67.97,2800.0,67.95,67.97,67.89,67.97,2800.0
2012-11-09 12:50:00,67.96,68.03,67.95,67.95,6400.0,67.96,68.03,67.95,67.95,6400.0
2012-11-09 12:55:00,67.93,68.0,67.89,68.0,3100.0,67.93,68.0,67.89,68.0,3100.0
2012-11-09 13:00:00,68.0,68.04,67.96,67.96,108600.0,68.0,68.04,67.96,67.96,108600.0
2012-11-09 13:05:00,67.93,67.96,67.92,67.92,1100.0,67.93,67.96,67.92,67.92,1100.0
2012-11-09 13:10:00,67.93,67.99,67.64,67.68,14800.0,67.93,67.99,67.64,67.68,14800.0
2012-11-09 13:15:00,67.68,67.95,67.68,67.84,4100.0,67.68,67.95,67.68,67.84,4100.0
2012-11-09 13:20:00,67.83,67.83,67.67,67.7,6400.0,67.83,67.83,67.67,67.7,6400.0
2012-11-09 13:25:00,67.7,67.71,67.38,67.43,14300.0,67.7,67.71,67.38,67.43,14300.0
2012-11-09 13:30:00,67.42,67.48,67.25,67.31,13000.0,67.42,67.48,67.25,67.31,13000.0
2012-11-09 13:35:00,67.3,67.42,67.28,67.3,11000.0,67.3,67.42,67.28,67.3,11000.0
2012-11-09 13:40:00,67.34,67.43,67.18,67.23,14900.0,67.34,67.43,67.18,67.23,14900.0
2012-11-09 13:45:00,67.29,67.35,67.16,67.16,8800.0,67.29,67.35,67.16,67.16,8800.0
2012-11-09 13:50:00,67.2,67.38,67.17,67.34,10800.0,67.2,67.38,67.17,67.34,10800.0
2012-11-09 13:55:00,67.34,67.39,67.25,67.37,7100.0,67.34,67.39,67.25,67.37,7100.0
2012-11-09 14:00:00,67.4,67.42,67.26,67.26,6200.0,67.4,67.42,67.26,67.26,6200.0
2012-11-09 14:05:00,67.26,67.4,67.25,67.29,11300.0,67.26,67.4,67.25,67.29,11300.0
2012-11-09 14:10:00,67.27,67.37,67.26,67.33,11600.0,67.27,67.37,67.26,67.33,11600.0
2012-11-09 14:15:00,67.36,67.47,67.33,67.36,14100.0,67.36,67.47,67.33,67.36,14100.0
2012-11-09 14:20:00,67.39,67.44,67.33,67.38,12800.0,67.39,67.44,67.33,67.38,12800.0
2012-11-09 14:25:00,67.41,67.5,67.35,67.5,14200.0,67.41,67.5,67.35,67.5,14200.0
2012-11-09 14:30:00,67.51,67.6,67.39,67.48,15000.0,67.51,67.6,67.39,67.48,15000.0
2012-11-09 14:35:00,67.54,67.62,67.41,67.43,11500.0,67.54,67.62,67.41,67.43,11500.0
2012-11-09 14:40:00,67.48,67.59,67.43,67.53,1900.0,67.48,67.59,67.43,67.53,1900.0
2012-11-09 14:45:00,67.56,67.56,67.42,67.45,8300.0,67.56,67.56,67.42,67.45,8300.0
2012-11-09 14:50:00,67.46,67.53,67.43,67.48,5100.0,67.46,67.53,67.43,67.48,5100.0
2012-11-09 14:55:00,67.48,67.6,67.44,67.51,8300.0,67.48,67.6,67.44,67.51,8300.0
2012-11-09 15:00:00,67.5,67.5,67.35,67.39,7200.0,67.5,67.5,67.35,67.39,7200.0
2012-11-09 15:05:00,67.35,67.41,67.34,67.39,8700.0,67.35,67.41,67.34,67.39,8700.0
2012-11-09 15:10:00,67.4,67.55,67.36,67.39,13300.0,67.4,67.55,67.36,67.39,13300.0
2012-11-09 15:15:00,67.4,67.41,67.33,67.35,6400.0,67.4,67.41,67.33,67.35,6400.0
2012-11-09 15:20:00,67.37,67.6,67.33,67.49,21100.0,67.37,67.6,67.33,67.49,21100.0
2012-11-09 15:25:00,67.47,67.57,67.42,67.47,17000.0,67.47,67.57,67.42,67.47,17000.0
2012-11-09 15:30:00,67.46,67.57,67.38,67.57,29400.0,67.46,67.57,67.38,67.57,29400.0
2012-11-09 15:35:00,67.57,67.94,67.57,67.94,66900.0,67.57,67.94,67.57,67.94,66900.0
2012-11-09 15:40:00,67.98,68.13,67.91,67.93,71900.0,67.98,68.13,67.91,67.93,71900.0
2012-11-09 15:45:00,67.94,67.96,67.82,67.85,18400.0,67.94,67.96,67.82,67.85,18400.0
2012-11-09 15:50:00,67.86,67.92,67.75,67.75,23800.0,67.86,67.92,67.75,67.75,23800.0
2012-11-09 15:55:00,67.74,67.77,67.65,67.74,68700.0,67.74,67.77,67.65,67.74,68700.0
2012-11-12 09:30:00,67.95,68.62,67.9,68.05,54200.0,67.95,68.62,67.9,68.05,54200.0
2012-11-12 09:35:00,68.07,68.35,67.83,68.1,28500.0,68.07,68.35,67.83,68.1,28500.0
2012-11-12 09:40:00,68.1,68.32,68.1,68.29,17600.0,68.1,68.32,68.1,68.29,17600.0
2012-11-12 09:45:00,68.29,68.57,68.28,68.49,25600.0,68.29,68.57,68.28,68.49,25600.0
2012-11-12 09:50:00,68.61,68.72,68.38,68.48,13700.0,68.61,68.72,68.38,68.48,13700.0
2012-11-12 09:55:00,68.49,68.75,68.47,68.62,14200.0,68.49,68.75,68.47,68.62,14200.0
2012-11-12 10:00:00,68.61,68.63,68.46,68.52,9000.0,68.61,68.63,68.46,68.52,9000.0
2012-11-12 10:05:00,68.53,68.59,68.42,68.51,12600.0,68.53,68.59,68.42,68.51,12600.0
2012-11-12 10:10:00,68.53,68.55,68.37,68.48,42500.0,68.53,68.55,68.37,68.48,42500.0
2012-11-12 10:15:00,68.38,68.42,68.32,68.39,3500.0,68.38,68.42,68.32,68.39,3500.0
2012-11-12 10:20:00,68.48,68.5,68.39,68.39,10600.0,68.48,68.5,68.39,68.39,10600.0
2012-11-12 10:25:00,68.44,68.5,68.44,68.49,4200.0,68.44,68.5,68.44,68.49,4200.0
2012-11-12 10:30:00,68.5,68.74,68.5,68.74,20200.0,68.5,68.74,68.5,68.74,20200.0
2012-11-12 10:35:00,68.74,68.82,68.69,68.69,9000.0,68.74,68.82,68.69,68.69,9000.0
2012-11-12 10:40:00,68.72,68.77,68.4,68.4,7700.0,68.72,68.77,68.4,68.4,7700.0
2012-11-12 10:45:00,68.5,68.62,68.33,68.58,51900.0,68.5,68.62,68.33,68.58,51900.0
2012-11-12 10:50:00,68.55,68.63,68.48,68.61,8100.0,68.55,68.63,68.48,68.61,8100.0
2012-11-12 10:55:00,68.62,68.76,68.59,68.76,5400.0,68.62,68.76,68.59,68.76,5400.0
2012-11-12 11:00:00,68.72,68.75,68.57,68.57,8200.0,68.72,68.75,68.57,68.57,8200.0
2012-11-12 11:05:00,68.64,68.8,68.64,68.77,22300.0,68.64,68.8,68.64,68.77,22300.0
2012-11-12 11:10:00,68.79,68.94,68.71,68.73,25800.0,68.79,68.94,68.71,68.73,25800.0
2012-11-12 11:15:00,68.73,68.79,68.7,68.75,5000.0,68.73,68.79,68.7,68.75,5000.0
2012-11-12 11:20:00,68.74,68.8,68.74,68.77,9400.0,68.74,68.8,68.74,68.77,9400.0
2012-11-12 11:25:00,68.8,68.8,68.74,68.77,5600.0,68.8,68.8,68.74,68.77,5600.0
2012-11-12 11:30:00,68.79,68.8,68.78,68.8,6900.0,68.79,68.8,68.78,68.8,6900.0
2012-11-12 11:35:00,68.79,68.8,68.75,68.75,6600.0,68.79,68.8,68.75,68.75,6600.0
2012-11-12 11:40:00,68.72,68.76,68.71,68.76,7800.0,68.72,68.76,68.71,68.76,7800.0
2012-11-12 11:45:00,68.78,68.8,68.74,68.79,14300.0,68.78,68.8,68.74,68.79,14300.0
2012-11-12 11:50:00,68.78,68.8,68.75,68.8,3400.0,68.78,68.8,68.75,68.8,3400.0
2012-11-12 11:55:00,68.8,68.85,68.73,68.73,8800.0,68.8,68.85,68.73,68.73,8800.0
2012-11-12 12:00:00,68.74,68.78,68.66,68.74,10200.0,68.74,68.78,68.66,68.74,10200.0
2012-11-12 12:05:00,68.79,68.85,68.75,68.81,5500.0,68.79,68.85,68.75,68.81,5500.0
2012-11-12 12:10:00,68.83,68.9,68.78,68.89,11000.0,68.83,68.9,68.78,68.89,11000.0
2012-11-12 12:15:00,68.91,69.08,68.91,69.06,6600.0,68.91,69.08,68.91,69.06,6600.0
2012-11-12 12:20:00,69.06,69.07,68.92,68.95,14400.0,69.06,69.07,68.92,68.95,14400.0
2012-11-12 12:25:00,68.94,68.94,68.85,68.89,10800.0,68.94,68.94,68.85,68.89,10800.0
2012-11-12 12:30:00,68.91,68.92,68.86,68.92,13100.0,68.91,68.92,68.86,68.92,13100.0
2012-11-12 12:35:00,68.92,68.92,68.86,68.91,8600.0,68.92,68.92,68.86,68.91,8600.0
2012-11-12 12:40:00,68.91,68.92,68.89,68.91,12100.0,68.91,68.92,68.89,68.91,12100.0
2012-11-12 12:45:00,68.92,69.0,68.9,68.95,4700.0,68.92,69.0,68.9,68.95,4700.0
2012-11-12 12:50:00,68.95,68.95,68.93,68.95,4900.0,68.95,68.95,68.93,68.95,4900.0
2012-11-12 12:55:00,68.95,69.02,68.95,68.99,14300.0,68.95,69.02,68.95,68.99,14300.0
2012-11-12 13:00:00,68.99,69.05,68.96,69.05,10600.0,68.99,69.05,68.96,69.05,10600.0
2012-11-12 13:05:00,69.05,69.07,68.98,69.07,10000.0,69.05,69.07,68.98,69.07,10000.0
2012-11-12 13:10:00,69.07,69.16,69.04,69.07,15600.0,69.07,69.16,69.04,69.07,15600.0
2012-11-12 13:15:00,69.07,69.21,69.0,69.0,31100.0,69.07,69.21,69.0,69.0,31100.0
2012-11-12 13:20:00,69.01,69.03,69.0,69.02,7500.0,69.01,69.03,69.0,69.02,7500.0
2012-11-12 13:25:00,69.02,69.03,69.01,69.02,8000.0,69.02,69.03,69.01,69.02,8000.0
2012-11-12 13:30:00,69.01,69.02,68.95,69.0,10200.0,69.01,69.02,68.95,69.0,10200.0
2012-11-12 13:35:00,69.0,69.1,68.95,69.05,37100.0,69.0,69.1,68.95,69.05,37100.0
2012-11-12 13:40:00,69.04,69.07,69.0,69.03,12800.0,69.04,69.07,69.0,69.03,12800.0
2012-11-12 13:45:00,69.03,69.08,69.03,69.04,2800.0,69.03,69.08,69.03,69.04,2800.0
2012-11-12 13:50:00,69.03,69.04,69.02,69.03,10500.0,69.03,69.04,69.02,69.03,10500.0
2012-11-12 13:55:00,69.03,69.19,69.03,69.19,28200.0,69.03,69.19,69.03,69.19,28200.0
2012-11-12 14:00:00,69.19,69.3,69.15,69.19,29000.0,69.19,69.3,69.15,69.19,29000.0
2012-11-12 14:05:00,69.19,69.21,69.13,69.2,30300.0,69.19,69.21,69.13,69.2,30300.0
2012-11-12 14:10:00,69.2,69.31,69.18,69.21,25700.0,69.2,69.31,69.18,69.21,25700.0
2012-11-12 14:15:00,69.21,69.28,69.2,69.27,5900.0,69.21,69.28,69.2,69.27,5900.0
2012-11-12 14:20:00,69.28,69.45,69.21,69.32,25600.0,69.28,69.45,69.21,69.32,25600.0
2012-11-12 14:25:00,69.34,69.41,69.12,69.16,16800.0,69.34,69.41,69.12,69.16,16800.0
2012-11-12 14:30:00,69.16,69.34,69.16,69.21,17400.0,69.16,69.34,69.16,69.21,17400.0
2012-11-12 14:35:00,69.23,69.28,69.1,69.2,14800.0,69.23,69.28,69.1,69.2,14800.0
2012-11-12 14:40:00,69.21,69.23,69.18,69.21,9200.0,69.21,69.23,69.18,69.21,9200.0
2012-11-12 14:45:00,69.2,69.24,69.13,69.13,13800.0,69.2,69.24,69.13,69.13,13800.0
2012-11-12 14:50:00,69.11,69.2,69.05,69.2,10100.0,69.11,69.2,69.05,69.2,10100.0
2012-11-12 14:55:00,69.19,69.24,69.18,69.21,10100.0,69.19,69.24,69.18,69.21,10100.0
2012-11-12 15:00:00,69.21,69.23,69.16,69.19,8800.0,69.21,69.23,69.16,69.19,8800.0
2012-11-12 15:05:00,69.19,69.28,69.11,69.21,19500.0,69.19,69.28,69.11,69.21,19500.0
2012-11-12 15:10:00,69.23,69.35,69.11,69.12,19400.0,69.23,69.35,69.11,69.12,19400.0
2012-11-12 15:15:00,69.14,69.23,69.12,69.17,12900.0,69.14,69.23,69.12,69.17,12900.0
2012-11-12 15:20:00,69.17,69.28,69.14,69.21,60300.0,69.17,69.28,69.14,69.21,60300.0
2012-11-12 15:25:00,69.23,69.24,69.13,69.13,14300.0,69.23,69.24,69.13,69.13,14300.0
2012-11-12 15:30:00,69.12,69.17,69.04,69.16,24900.0,69.12,69.17,69.04,69.16,24900.0
2012-11-12 15:35:00,69.16,69.16,69.05,69.14,22900.0,69.16,69.16,69.05,69.14,22900.0
2012-11-12 15:40:00,69.12,69.13,69.01,69.02,15000.0,69.12,69.13,69.01,69.02,15000.0
2012-11-12 15:45:00,69.02,69.2,69.02,69.11,25600.0,69.02,69.2,69.02,69.11,25600.0
2012-11-12 15:50:00,69.11,69.23,69.1,69.2,59800.0,69.11,69.23,69.1,69.2,59800.0
2012-11-12 15:55:00,69.22,69.26,69.15,69.23,66000.0,69.22,69.26,69.15,69.23,66000.0
2012-11-13 09:30:00,68.97,68.97,68.31,68.59,17600.0,68.97,68.97,68.31,68.59,17600.0
2012-11-13 09:35:00,68.53,68.88,68.53,68.74,6200.0,68.53,68.88,68.53,68.74,6200.0
2012-11-13 09:40:00,68.77,69.43,68.77,69.42,28900.0,68.77,69.43,68.77,69.42,28900.0
2012-11-13 09:45:00,69.42,69.82,69.42,69.82,31700.0,69.42,69.82,69.42,69.82,31700.0
2012-11-13 09:50:00,69.83,69.83,69.43,69.43,10100.0,69.83,69.83,69.43,69.43,10100.0
2012-11-13 09:55:00,69.43,69.81,69.4,69.78,12100.0,69.43,69.81,69.4,69.78,12100.0
2012-11-13 10:00:00,69.78,69.81,69.54,69.61,7500.0,69.78,69.81,69.54,69.61,7500.0
2012-11-13 10:05:00,69.61,69.69,69.41,69.53,8300.0,69.61,69.69,69.41,69.53,8300.0
2012-11-13 10:10:00,69.57,69.82,69.44,69.51,15500.0,69.57,69.82,69.44,69.51,15500.0
2012-11-13 10:15:00,69.51,69.54,69.12,69.25,12100.0,69.51,69.54,69.12,69.25,12100.0
2012-11-13 10:20:00,69.25,69.45,69.23,69.28,5800.0,69.25,69.45,69.23,69.28,5800.0
2012-11-13 10:25:00,69.32,69.32,69.24,69.28,1600.0,69.32,69.32,69.24,69.28,1600.0
2012-11-13 10:30:00,69.26,69.35,69.21,69.33,7900.0,69.26,69.35,69.21,69.33,7900.0
2012-11-13 10:35:00,69.34,69.59,69.34,69.45,11500.0,69.34,69.59,69.34,69.45,11500.0
2012-11-13 10:40:00,69.45,69.6,69.4,69.47,4500.0,69.45,69.6,69.4,69.47,4500.0
2012-11-13 10:45:00,69.46,69.64,69.45,69.64,5500.0,69.46,69.64,69.45,69.64,5500.0
2012-11-13 10:50:00,69.62,69.75,69.62,69.74,1900.0,69.62,69.75,69.62,69.74,1900.0
2012-11-13 10:55:00,69.77,69.92,69.76,69.87,13400.0,69.77,69.92,69.76,69.87,13400.0
2012-11-13 11:00:00,69.87,69.95,69.78,69.85,11600.0,69.87,69.95,69.78,69.85,11600.0
2012-11-13 11:05:00,69.82,69.84,69.74,69.74,8900.0,69.82,69.84,69.74,69.74,8900.0
2012-11-13 11:10:00,69.74,69.76,69.63,69.73,6000.0,69.74,69.76,69.63,69.73,6000.0
2012-11-13 11:15:00,69.68,69.68,69.54,69.55,4900.0,69.68,69.68,69.54,69.55,4900.0
2012-11-13 11:20:00,69.55,69.68,69.55,69.6,2200.0,69.55,69.68,69.55,69.6,2200.0
2012-11-13 11:25:00,69.56,69.59,69.52,69.57,1900.0,69.56,69.59,69.52,69.57,1900.0
2012-11-13 11:30:00,69.56,69.62,69.52,69.57,4000.0,69.56,69.62,69.52,69.57,4000.0
2012-11-13 11:35:00,69.51,69.57,69.48,69.52,2200.0,69.51,69.57,69.48,69.52,2200.0
2012-11-13 11:40:00,69.52,69.72,69.52,69.67,7800.0,69.52,69.72,69.52,69.67,7800.0
2012-11-13 11:45:00,69.67,69.75,69.61,69.61,9500.0,69.67,69.75,69.61,69.61,9500.0
2012-11-13 11:50:00,69.57,69.65,69.54,69.54,5700.0,69.57,69.65,69.54,69.54,5700.0
2012-11-13 11:55:00,69.59,69.64,69.59,69.59,4700.0,69.59,69.64,69.59,69.59,4700.0
2012-11-13 12:00:00,69.58,69.63,69.51,69.58,6600.0,69.58,69.63,69.51,69.58,6600.0
2012-11-13 12:05:00,69.57,69.57,69.45,69.5,10300.0,69.57,69.57,69.45,69.5,10300.0
2012-11-13 12:10:00,69.5,69.66,69.5,69.62,5600.0,69.5,69.66,69.5,69.62,5600.0
2012-11-13 12:15:00,69.62,69.69,69.55,69.55,2600.0,69.62,69.69,69.55,69.55,2600.0
2012-11-13 12:20:00,69.54,69.61,69.49,69.5,6000.0,69.54,69.61,69.49,69.5,6000.0
2012-11-13 12:25:00,69.5,69.64,69.5,69.63,3400.0,69.5,69.64,69.5,69.63,3400.0
2012-11-13 12:30:00,69.63,69.7,69.58,69.58,3500.0,69.63,69.7,69.58,69.58,3500.0
2012-11-13 12:35:00,69.55,69.59,69.54,69.55,1300.0,69.55,69.59,69.54,69.55,1300.0
2012-11-13 12:40:00,69.55,69.61,69.55,69.57,3000.0,69.55,69.61,69.55,69.57,3000.0
2012-11-13 12:45:00,69.56,69.69,69.56,69.68,3100.0,69.56,69.69,69.56,69.68,3100.0
2012-11-13 12:50:00,69.68,69.75,69.68,69.75,3800.0,69.68,69.75,69.68,69.75,3800.0
2012-11-13 12:55:00,69.72,69.84,69.72,69.84,14200.0,69.72,69.84,69.72,69.84,14200.0
2012-11-13 13:00:00,69.83,69.86,69.78,69.85,6100.0,69.83,69.86,69.78,69.85,6100.0
2012-11-13 13:05:00,69.84,69.92,69.84,69.92,4000.0,69.84,69.92,69.84,69.92,4000.0
2012-11-13 13:10:00,69.93,69.98,69.89,69.98,7800.0,69.93,69.98,69.89,69.98,7800.0
2012-11-13 13:15:00,69.97,70.06,69.94,70.06,12400.0,69.97,70.06,69.94,70.06,12400.0
2012-11-13 13:20:00,70.09,70.1,69.97,69.98,4000.0,70.09,70.1,69.97,69.98,4000.0
2012-11-13 13:25:00,69.98,69.99,69.9,69.99,2400.0,69.98,69.99,69.9,69.99,2400.0
2012-11-13 13:30:00,69.95,70.08,69.93,70.02,6400.0,69.95,70.08,69.93,70.02,6400.0
2012-11-13 13:35:00,70.01,70.09,69.96,70.03,12700.0,70.01,70.09,69.96,70.03,12700.0
2012-11-13 13:40:00,70.04,70.22,70.04,70.17,30000.0,70.04,70.22,70.04,70.17,30000.0
2012-11-13 13:45:00,70.15,70.35,70.11,70.35,31100.0,70.15,70.35,70.11,70.35,31100.0
2012-11-13 13:50:00,70.35,70.54,70.12,70.24,61300.0,70.35,70.54,70.12,70.24,61300.0
2012-11-13 13:55:00,70.25,70.32,70.19,70.32,19100.0,70.25,70.32,70.19,70.32,19100.0
2012-11-13 14:00:00,70.31,70.32,70.05,70.05,9700.0,70.31,70.32,70.05,70.05,9700.0
2012-11-13 14:05:00,70.05,70.1,69.93,69.94,9200.0,70.05,70.1,69.93,69.94,9200.0
2012-11-13 14:10:00,69.9,70.0,69.88,69.94,5500.0,69.9,70.0,69.88,69.94,5500.0
2012-11-13 14:15:00,69.96,69.97,69.9,69.9,3500.0,69.96,69.97,69.9,69.9,3500.0
2012-11-13 14:20:00,69.9,69.96,69.87,69.87,5000.0,69.9,69.96,69.87,69.87,5000.0
2012-11-13 14:25:00,69.88,70.1,69.88,70.1,11000.0,69.88,70.1,69.88,70.1,11000.0
2012-11-13 14:30:00,70.07,70.14,69.99,70.14,7600.0,70.07,70.14,69.99,70.14,7600.0
2012-11-13 14:35:00,70.1,70.13,69.72,69.98,74100.0,70.1,70.13,69.72,69.98,74100.0
2012-11-13 14:40:00,70.03,70.09,69.73,69.92,30500.0,70.03,70.09,69.73,69.92,30500.0
2012-11-13 14:45:00,69.91,69.96,69.85,69.95,6100.0,69.91,69.96,69.85,69.95,6100.0
2012-11-13 14:50:00,69.93,70.05,69.89,70.02,12700.0,69.93,70.05,69.89,70.02,12700.0
2012-11-13 14:55:00,70.03,70.09,69.98,69.99,9100.0,70.03,70.09,69.98,69.99,9100.0
2012-11-13 15:00:00,70.0,70.03,69.98,70.01,9700.0,70.0,70.03,69.98,70.01,9700.0
2012-11-13 15:05:00,70.02,70.09,70.01,70.04,8200.0,70.02,70.09,70.01,70.04,8200.0
2012-11-13 15:10:00,70.07,70.07,69.93,69.97,8900.0,70.07,70.07,69.93,69.97,8900.0
2012-11-13 15:15:00,70.02,70.02,69.94,70.02,8500.0,70.02,70.02,69.94,70.02,8500.0
2012-11-13 15:20:00,70.02,70.09,69.9,69.95,15500.0,70.02,70.09,69.9,69.95,15500.0
2012-11-13 15:25:00,69.94,69.96,69.88,69.88,9000.0,69.94,69.96,69.88,69.88,9000.0
2012-11-13 15:30:00,69.84,69.91,69.76,69.83,15300.0,69.84,69.91,69.76,69.83,15300.0
2012-11-13 15:35:00,69.83,69.88,69.78,69.8,8700.0,69.83,69.88,69.78,69.8,8700.0
2012-11-13 15:40:00,69.86,69.88,69.66,69.77,10900.0,69.86,69.88,69.66,69.77,10900.0
2012-11-13 15:45:00,69.76,69.89,69.66,69.83,21600.0,69.76,69.89,69.66,69.83,21600.0
2012-11-13 15:50:00,69.83,69.83,69.75,69.81,39300.0,69.83,69.83,69.75,69.81,39300.0
2012-11-13 15:55:00,69.78,69.85,69.75,69.83,77400.0,69.78,69.85,69.75,69.83,77400.0
2012-11-14 09:30:00,69.79,70.35,69.79,70.05,20300.0,69.79,70.35,69.79,70.05,20300.0
2012-11-14 09:35:00,70.03,70.05,69.65,69.8,17200.0,70.03,70.05,69.65,69.8,17200.0
2012-11-14 09:40:00,69.76,69.8,69.22,69.35,43100.0,69.76,69.8,69.22,69.35,43100.0
2012-11-14 09:45:00,69.38,69.43,69.3,69.31,19200.0,69.38,69.43,69.3,69.31,19200.0
2012-11-14 09:50:00,69.32,69.33,68.82,68.83,35600.0,69.32,69.33,68.82,68.83,35600.0
2012-11-14 09:55:00,68.94,68.94,68.39,68.7,30200.0,68.94,68.94,68.39,68.7,30200.0
2012-11-14 10:00:00,68.75,68.95,68.61,68.84,12100.0,68.75,68.95,68.61,68.84,12100.0
2012-11-14 10:05:00,68.9,69.15,68.76,68.92,21800.0,68.9,69.15,68.76,68.92,21800.0
2012-11-14 10:10:00,68.99,69.0,68.76,68.77,14300.0,68.99,69.0,68.76,68.77,14300.0
2012-11-14 10:15:00,68.84,68.84,68.42,68.62,21600.0,68.84,68.84,68.42,68.62,21600.0
2012-11-14 10:20:00,68.63,68.75,68.5,68.61,8100.0,68.63,68.75,68.5,68.61,8100.0
2012-11-14 10:25:00,68.6,68.66,68.35,68.35,16000.0,68.6,68.66,68.35,68.35,16000.0
2012-11-14 10:30:00,68.35,68.43,68.12,68.16,22300.0,68.35,68.43,68.12,68.16,22300.0
2012-11-14 10:35:00,68.1,68.18,68.0,68.13,58000.0,68.1,68.18,68.0,68.13,58000.0
2012-11-14 10:40:00,68.08,68.11,67.82,67.96,53000.0,68.08,68.11,67.82,67.96,53000.0
2012-11-14 10:45:00,68.04,68.04,67.85,67.91,20500.0,68.04,68.04,67.85,67.91,20500.0
2012-11-14 10:50:00,67.94,67.94,67.53,67.55,34800.0,67.94,67.94,67.53,67.55,34800.0
2012-11-14 10:55:00,67.56,67.62,67.29,67.4,60100.0,67.56,67.62,67.29,67.4,60100.0
2012-11-14 11:00:00,67.43,67.52,67.34,67.42,31300.0,67.43,67.52,67.34,67.42,31300.0
2012-11-14 11:05:00,67.41,67.48,67.3,67.41,47500.0,67.41,67.48,67.3,67.41,47500.0
2012-11-14 11:10:00,67.39,67.68,67.38,67.56,36800.0,67.39,67.68,67.38,67.56,36800.0
2012-11-14 11:15:00,67.57,67.72,67.51,67.64,8900.0,67.57,67.72,67.51,67.64,8900.0
2012-11-14 11:20:00,67.64,67.71,67.59,67.59,14200.0,67.64,67.71,67.59,67.59,14200.0
2012-11-14 11:25:00,67.58,67.95,67.58,67.95,18300.0,67.58,67.95,67.58,67.95,18300.0
2012-11-14 11:30:00,67.91,67.98,67.75,67.75,9700.0,67.91,67.98,67.75,67.75,9700.0
2012-11-14 11:35:00,67.79,67.94,67.75,67.9,32700.0,67.79,67.94,67.75,67.9,32700.0
2012-11-14 11:40:00,67.9,68.13,67.9,67.93,16100.0,67.9,68.13,67.9,67.93,16100.0
2012-11-14 11:45:00,67.94,67.97,67.85,67.88,10000.0,67.94,67.97,67.85,67.88,10000.0
2012-11-14 11:50:00,67.89,67.91,67.85,67.85,6000.0,67.89,67.91,67.85,67.85,6000.0
2012-11-14 11:55:00,67.85,67.95,67.84,67.9,8700.0,67.85,67.95,67.84,67.9,8700.0
2012-11-14 12:00:00,67.9,67.93,67.88,67.88,8300.0,67.9,67.93,67.88,67.88,8300.0
2012-11-14 12:05:00,67.88,67.93,67.81,67.9,15700.0,67.88,67.93,67.81,67.9,15700.0
2012-11-14 12:10:00,67.85,67.95,67.8,67.86,13000.0,67.85,67.95,67.8,67.86,13000.0
2012-11-14 12:15:00,67.9,67.9,67.81,67.85,9800.0,67.9,67.9,67.81,67.85,9800.0
2012-11-14 12:20:00,67.86,67.89,67.81,67.87,2200.0,67.86,67.89,67.81,67.87,2200.0
2012-11-14 12:25:00,67.91,67.91,67.71,67.8,31100.0,67.91,67.91,67.71,67.8,31100.0
2012-11-14 12:30:00,67.76,68.01,67.71,68.01,38700.0,67.76,68.01,67.71,68.01,38700.0
2012-11-14 12:35:00,67.95,67.98,67.88,67.88,3900.0,67.95,67.98,67.88,67.88,3900.0
2012-11-14 12:40:00,67.86,67.98,67.8,67.98,13400.0,67.86,67.98,67.8,67.98,13400.0
2012-11-14 12:45:00,67.98,67.98,67.8,67.84,4600.0,67.98,67.98,67.8,67.84,4600.0
2012-11-14 12:50:00,67.89,67.96,67.88,67.96,4800.0,67.89,67.96,67.88,67.96,4800.0
2012-11-14 12:55:00,67.97,67.97,67.86,67.89,3000.0,67.97,67.97,67.86,67.89,3000.0
2012-11-14 13:00:00,67.9,67.9,67.84,67.84,800.0,67.9,67.9,67.84,67.84,800.0
2012-11-14 13:05:00,67.84,67.9,67.72,67.77,8200.0,67.84,67.9,67.72,67.77,8200.0
2012-11-14 13:10:00,67.78,67.92,67.77,67.9,19300.0,67.78,67.92,67.77,67.9,19300.0
2012-11-14 13:15:00,67.96,67.96,67.85,67.88,5200.0,67.96,67.96,67.85,67.88,5200.0
2012-11-14 13:20:00,67.84,67.88,67.84,67.87,3100.0,67.84,67.88,67.84,67.87,3100.0
2012-11-14 13:25:00,67.89,67.89,67.76,67.85,14000.0,67.89,67.89,67.76,67.85,14000.0
2012-11-14 13:30:00,67.85,67.94,67.85,67.92,7000.0,67.85,67.94,67.85,67.92,7000.0
2012-11-14 13:35:00,67.92,68.09,67.88,67.96,19400.0,67.92,68.09,67.88,67.96,19400.0
2012-11-14 13:40:00,68.02,68.07,67.85,67.87,7300.0,68.02,68.07,67.85,67.87,7300.0
2012-11-14 13:45:00,67.87,67.94,67.85,67.86,11100.0,67.87,67.94,67.85,67.86,11100.0
2012-11-14 13:50:00,67.83,67.93,67.83,67.88,7700.0,67.83,67.93,67.83,67.88,7700.0
2012-11-14 13:55:00,67.91,68.02,67.85,67.86,6000.0,67.91,68.02,67.85,67.86,6000.0
2012-11-14 14:00:00,67.9,67.98,67.85,67.85,8100.0,67.9,67.98,67.85,67.85,8100.0
2012-11-14 14:05:00,67.85,67.89,67.84,67.87,13200.0,67.85,67.89,67.84,67.87,13200.0
2012-11-14 14:10:00,67.89,67.9,67.84,67.89,14700.0,67.89,67.9,67.84,67.89,14700.0
2012-11-14 14:15:00,67.85,67.89,67.68,67.76,6200.0,67.85,67.89,67.68,67.76,6200.0
2012-11-14 14:20:00,67.77,67.8,67.69,67.7,4900.0,67.77,67.8,67.69,67.7,4900.0
2012-11-14 14:25:00,67.68,67.71,67.54,67.58,31000.0,67.68,67.71,67.54,67.58,31000.0
2012-11-14 14:30:00,67.6,67.62,67.48,67.53,15400.0,67.6,67.62,67.48,67.53,15400.0
2012-11-14 14:35:00,67.51,67.64,67.48,67.63,12200.0,67.51,67.64,67.48,67.63,12200.0
2012-11-14 14:40:00,67.6,67.62,67.4,67.44,20400.0,67.6,67.62,67.4,67.44,20400.0
2012-11-14 14:45:00,67.47,67.61,67.44,67.61,5300.0,67.47,67.61,67.44,67.61,5300.0
2012-11-14 14:50:00,67.56,67.56,67.42,67.42,12200.0,67.56,67.56,67.42,67.42,12200.0
2012-11-14 14:55:00,67.46,67.53,67.38,67.38,7300.0,67.46,67.53,67.38,67.38,7300.0
2012-11-14 15:00:00,67.38,67.43,67.31,67.32,12100.0,67.38,67.43,67.31,67.32,12100.0
2012-11-14 15:05:00,67.34,67.34,67.0,67.01,29600.0,67.34,67.34,67.0,67.01,29600.0
2012-11-14 15:10:00,67.02,67.07,66.9,66.95,29100.0,67.02,67.07,66.9,66.95,29100.0
2012-11-14 15:15:00,66.95,66.96,66.67,66.67,36800.0,66.95,66.96,66.67,66.67,36800.0
2012-11-14 15:20:00,66.69,66.71,66.3,66.37,64700.0,66.69,66.71,66.3,66.37,64700.0
2012-11-14 15:25:00,66.42,66.49,66.33,66.34,41600.0,66.42,66.49,66.33,66.34,41600.0
2012-11-14 15:30:00,66.34,66.35,65.87,66.0,69400.0,66.34,66.35,65.87,66.0,69400.0
2012-11-14 15:35:00,65.99,66.25,65.9,66.21,60100.0,65.99,66.25,65.9,66.21,60100.0
2012-11-14 15:40:00,66.21,66.46,66.2,66.21,44500.0,66.21,66.46,66.2,66.21,44500.0
2012-11-14 15:45:00,66.21,66.23,65.92,65.92,59500.0,66.21,66.23,65.92,65.92,59500.0
2012-11-14 15:50:00,65.92,66.05,65.83,65.85,71600.0,65.92,66.05,65.83,65.85,71600.0
2012-11-14 15:55:00,65.86,65.96,65.84,65.94,164800.0,65.86,65.96,65.84,65.94,164800.0
2012-11-15 09:30:00,66.01,66.14,65.51,65.51,49000.0,66.01,66.14,65.51,65.51,49000.0
2012-11-15 09:35:00,65.5,66.06,65.5,65.96,46700.0,65.5,66.06,65.5,65.96,46700.0
2012-11-15 09:40:00,65.96,66.15,65.68,65.77,26500.0,65.96,66.15,65.68,65.77,26500.0
2012-11-15 09:45:00,65.76,65.79,65.55,65.66,22300.0,65.76,65.79,65.55,65.66,22300.0
2012-11-15 09:50:00,65.63,65.84,65.23,65.38,70700.0,65.63,65.84,65.23,65.38,70700.0
2012-11-15 09:55:00,65.37,65.41,65.09,65.35,53700.0,65.37,65.41,65.09,65.35,53700.0
2012-11-15 10:00:00,65.31,65.98,65.16,65.9,40000.0,65.31,65.98,65.16,65.9,40000.0
2012-11-15 10:05:00,65.85,66.2,65.81,66.13,32600.0,65.85,66.2,65.81,66.13,32600.0
2012-11-15 10:10:00,66.1,66.2,65.99,66.07,14000.0,66.1,66.2,65.99,66.07,14000.0
2012-11-15 10:15:00,66.08,66.6,66.08,66.42,34300.0,66.08,66.6,66.08,66.42,34300.0
2012-11-15 10:20:00,66.42,66.45,66.17,66.35,13700.0,66.42,66.45,66.17,66.35,13700.0
2012-11-15 10:25:00,66.33,66.44,66.22,66.26,35700.0,66.33,66.44,66.22,66.26,35700.0
2012-11-15 10:30:00,66.27,66.54,66.26,66.48,15900.0,66.27,66.54,66.26,66.48,15900.0
2012-11-15 10:35:00,66.52,66.56,66.39,66.4,12600.0,66.52,66.56,66.39,66.4,12600.0
2012-11-15 10:40:00,66.44,66.45,66.28,66.37,9700.0,66.44,66.45,66.28,66.37,9700.0
2012-11-15 10:45:00,66.41,66.56,66.35,66.56,4900.0,66.41,66.56,66.35,66.56,4900.0
2012-11-15 10:50:00,66.55,66.7,66.35,66.4,12300.0,66.55,66.7,66.35,66.4,12300.0
2012-11-15 10:55:00,66.35,66.36,66.19,66.2,7600.0,66.35,66.36,66.19,66.2,7600.0
2012-11-15 11:00:00,66.19,66.39,66.19,66.38,17600.0,66.19,66.39,66.19,66.38,17600.0
2012-11-15 11:05:00,66.38,66.4,66.2,66.2,11600.0,66.38,66.4,66.2,66.2,11600.0
2012-11-15 11:10:00,66.2,66.45,66.15,66.36,12500.0,66.2,66.45,66.15,66.36,12500.0
2012-11-15 11:15:00,66.36,66.37,66.09,66.09,7400.0,66.36,66.37,66.09,66.09,7400.0
2012-11-15 11:20:00,66.09,66.11,66.05,66.1,12100.0,66.09,66.11,66.05,66.1,12100.0
2012-11-15 11:25:00,66.1,66.11,66.01,66.04,10200.0,66.1,66.11,66.01,66.04,10200.0
2012-11-15 11:30:00,66.02,66.05,65.92,65.95,12500.0,66.02,66.05,65.92,65.95,12500.0
2012-11-15 11:35:00,65.96,66.01,65.91,65.95,17200.0,65.96,66.01,65.91,65.95,17200.0
2012-11-15 11:40:00,65.97,66.0,65.82,65.83,9800.0,65.97,66.0,65.82,65.83,9800.0
2012-11-15 11:45:00,65.82,65.82,65.59,65.59,11200.0,65.82,65.82,65.59,65.59,11200.0
2012-11-15 11:50:00,65.62,65.69,65.53,65.55,8000.0,65.62,65.69,65.53,65.55,8000.0
2012-11-15 11:55:00,65.57,65.77,65.48,65.73,26900.0,65.57,65.77,65.48,65.73,26900.0
2012-11-15 12:00:00,65.72,65.76,65.67,65.68,11800.0,65.72,65.76,65.67,65.68,11800.0
2012-11-15 12:05:00,65.68,65.7,65.5,65.51,8600.0,65.68,65.7,65.5,65.51,8600.0
2012-11-15 12:10:00,65.53,65.56,65.49,65.49,7700.0,65.53,65.56,65.49,65.49,7700.0
2012-11-15 12:15:00,65.49,65.74,65.49,65.74,10500.0,65.49,65.74,65.49,65.74,10500.0
2012-11-15 12:20:00,65.68,65.68,65.5,65.5,5900.0,65.68,65.68,65.5,65.5,5900.0
2012-11-15 12:25:00,65.54,65.56,65.48,65.55,10300.0,65.54,65.56,65.48,65.55,10300.0
2012-11-15 12:30:00,65.56,65.68,65.49,65.68,10300.0,65.56,65.68,65.49,65.68,10300.0
2012-11-15 12:35:00,65.69,65.9,65.69,65.89,10000.0,65.69,65.9,65.69,65.89,10000.0
2012-11-15 12:40:00,65.82,65.82,65.63,65.74,10000.0,65.82,65.82,65.63,65.74,10000.0
2012-11-15 12:45:00,65.71,65.71,65.58,65.64,6500.0,65.71,65.71,65.58,65.64,6500.0
2012-11-15 12:50:00,65.65,65.72,65.63,65.71,8300.0,65.65,65.72,65.63,65.71,8300.0
2012-11-15 12:55:00,65.68,65.71,65.59,65.67,7200.0,65.68,65.71,65.59,65.67,7200.0
2012-11-15 13:00:00,65.67,65.75,65.63,65.63,6500.0,65.67,65.75,65.63,65.63,6500.0
2012-11-15 13:05:00,65.63,65.74,65.61,65.71,15300.0,65.63,65.74,65.61,65.71,15300.0
2012-11-15 13:10:00,65.68,65.76,65.57,65.57,9300.0,65.68,65.76,65.57,65.57,9300.0
2012-11-15 13:15:00,65.61,65.61,65.51,65.6,13000.0,65.61,65.61,65.51,65.6,13000.0
2012-11-15 13:20:00,65.58,65.73,65.54,65.65,12700.0,65.58,65.73,65.54,65.65,12700.0
2012-11-15 13:25:00,65.66,65.71,65.55,65.71,7800.0,65.66,65.71,65.55,65.71,7800.0
2012-11-15 13:30:00,65.71,65.78,65.71,65.76,13000.0,65.71,65.78,65.71,65.76,13000.0
2012-11-15 13:35:00,65.78,65.97,65.78,65.91,8500.0,65.78,65.97,65.78,65.91,8500.0
2012-11-15 13:40:00,65.93,65.97,65.88,65.92,17800.0,65.93,65.97,65.88,65.92,17800.0
2012-11-15 13:45:00,65.94,65.99,65.84,65.88,20700.0,65.94,65.99,65.84,65.88,20700.0
2012-11-15 13:50:00,65.88,66.14,65.88,66.02,9000.0,65.88,66.14,65.88,66.02,9000.0
2012-11-15 13:55:00,66.04,66.04,65.92,65.95,10400.0,66.04,66.04,65.92,65.95,10400.0
2012-11-15 14:00:00,65.96,66.14,65.96,66.0,12000.0,65.96,66.14,65.96,66.0,12000.0
2012-11-15 14:05:00,66.01,66.12,65.86,65.86,9000.0,66.01,66.12,65.86,65.86,9000.0
2012-11-15 14:10:00,65.89,66.07,65.89,65.99,4900.0,65.89,66.07,65.89,65.99,4900.0
2012-11-15 14:15:00,65.93,65.93,65.84,65.89,7000.0,65.93,65.93,65.84,65.89,7000.0
2012-11-15 14:20:00,65.88,65.92,65.87,65.91,5000.0,65.88,65.92,65.87,65.91,5000.0
2012-11-15 14:25:00,65.92,65.97,65.9,65.95,8600.0,65.92,65.97,65.9,65.95,8600.0
2012-11-15 14:30:00,65.99,65.99,65.78,65.83,9100.0,65.99,65.99,65.78,65.83,9100.0
2012-11-15 14:35:00,65.85,65.91,65.85,65.87,5200.0,65.85,65.91,65.85,65.87,5200.0
2012-11-15 14:40:00,65.88,65.92,65.86,65.91,14300.0,65.88,65.92,65.86,65.91,14300.0
2012-11-15 14:45:00,65.91,66.05,65.9,66.01,8000.0,65.91,66.05,65.9,66.01,8000.0
2012-11-15 14:50:00,66.0,66.2,66.0,66.2,10600.0,66.0,66.2,66.0,66.2,10600.0
2012-11-15 14:55:00,66.2,66.21,66.07,66.1,10000.0,66.2,66.21,66.07,66.1,10000.0
2012-11-15 15:00:00,66.07,66.07,65.75,65.8,20900.0,66.07,66.07,65.75,65.8,20900.0
2012-11-15 15:05:00,65.77,65.77,65.58,65.67,36400.0,65.77,65.77,65.58,65.67,36400.0
2012-11-15 15:10:00,65.69,65.71,65.53,65.54,16800.0,65.69,65.71,65.53,65.54,16800.0
2012-11-15 15:15:00,65.53,65.75,65.48,65.72,31600.0,65.53,65.75,65.48,65.72,31600.0
2012-11-15 15:20:00,65.73,65.75,65.54,65.57,10900.0,65.73,65.75,65.54,65.57,10900.0
2012-11-15 15:25:00,65.57,65.65,65.57,65.57,9300.0,65.57,65.65,65.57,65.57,9300.0
2012-11-15 15:30:00,65.57,65.61,65.52,65.53,16000.0,65.57,65.61,65.52,65.53,16000.0
2012-11-15 15:35:00,65.53,65.64,65.46,65.63,23000.0,65.53,65.64,65.46,65.63,23000.0
2012-11-15 15:40:00,65.67,65.93,65.63,65.84,52700.0,65.67,65.93,65.63,65.84,52700.0
2012-11-15 15:45:00,65.83,65.85,65.68,65.72,48400.0,65.83,65.85,65.68,65.72,48400.0
2012-11-15 15:50:00,65.72,65.83,65.72,65.74,35300.0,65.72,65.83,65.72,65.74,35300.0
2012-11-15 15:55:00,65.8,65.87,65.76,65.87,42300.0,65.8,65.87,65.76,65.87,42300.0
2012-11-16 09:30:00,65.99,66.62,65.85,66.44,26600.0,65.99,66.62,65.85,66.44,26600.0
2012-11-16 09:35:00,66.41,66.56,66.22,66.47,13200.0,66.41,66.56,66.22,66.47,13200.0
2012-11-16 09:40:00,66.37,66.43,66.16,66.2,38600.0,66.37,66.43,66.16,66.2,38600.0
2012-11-16 09:45:00,66.2,66.38,66.16,66.34,20300.0,66.2,66.38,66.16,66.34,20300.0
2012-11-16 09:50:00,66.37,66.37,66.17,66.21,26600.0,66.37,66.37,66.17,66.21,26600.0
2012-11-16 09:55:00,66.2,66.34,66.17,66.23,36700.0,66.2,66.34,66.17,66.23,36700.0
2012-11-16 10:00:00,66.27,66.4,66.15,66.28,18900.0,66.27,66.4,66.15,66.28,18900.0
2012-11-16 10:05:00,66.29,66.55,66.15,66.45,26600.0,66.29,66.55,66.15,66.45,26600.0
2012-11-16 10:10:00,66.5,67.06,66.45,67.05,55600.0,66.5,67.06,66.45,67.05,55600.0
2012-11-16 10:15:00,67.01,67.09,66.99,67.0,34600.0,67.01,67.09,66.99,67.0,34600.0
2012-11-16 10:20:00,67.02,67.25,67.0,67.07,20500.0,67.02,67.25,67.0,67.07,20500.0
2012-11-16 10:25:00,67.09,67.39,67.09,67.22,18100.0,67.09,67.39,67.09,67.22,18100.0
2012-11-16 10:30:00,67.11,67.17,67.04,67.1,4300.0,67.11,67.17,67.04,67.1,4300.0
2012-11-16 10:35:00,67.12,67.3,67.08,67.2,19100.0,67.12,67.3,67.08,67.2,19100.0
2012-11-16 10:40:00,67.12,67.17,67.05,67.17,4000.0,67.12,67.17,67.05,67.17,4000.0
2012-11-16 10:45:00,67.09,67.16,66.85,67.09,18900.0,67.09,67.16,66.85,67.09,18900.0
2012-11-16 10:50:00,67.02,67.13,66.94,66.97,10100.0,67.02,67.13,66.94,66.97,10100.0
2012-11-16 10:55:00,67.02,67.08,66.74,66.8,4700.0,67.02,67.08,66.74,66.8,4700.0
2012-11-16 11:00:00,66.78,66.93,66.65,66.93,10900.0,66.78,66.93,66.65,66.93,10900.0
2012-11-16 11:05:00,66.9,66.93,66.61,66.63,10700.0,66.9,66.93,66.61,66.63,10700.0
2012-11-16 11:10:00,66.65,66.76,66.64,66.72,4700.0,66.65,66.76,66.64,66.72,4700.0
2012-11-16 11:15:00,66.69,66.71,66.61,66.67,5400.0,66.69,66.71,66.61,66.67,5400.0
2012-11-16 11:20:00,66.65,66.77,66.65,66.7,8800.0,66.65,66.77,66.65,66.7,8800.0
2012-11-16 11:25:00,66.66,66.76,66.6,66.7,31700.0,66.66,66.76,66.6,66.7,31700.0
2012-11-16 11:30:00,66.63,66.77,66.6,66.68,6000.0,66.63,66.77,66.6,66.68,6000.0
2012-11-16 11:35:00,66.68,66.74,66.65,66.7,13100.0,66.68,66.74,66.65,66.7,13100.0
2012-11-16 11:40:00,66.68,67.06,66.65,66.88,22700.0,66.68,67.06,66.65,66.88,22700.0
2012-11-16 11:45:00,66.94,67.25,66.7,67.17,74200.0,66.94,67.25,66.7,67.17,74200.0
2012-11-16 11:50:00,67.1,67.42,67.01,67.01,37400.0,67.1,67.42,67.01,67.01,37400.0
2012-11-16 11:55:00,67.01,67.58,67.01,67.58,15900.0,67.01,67.58,67.01,67.58,15900.0
2012-11-16 12:00:00,67.57,68.07,67.57,67.86,45100.0,67.57,68.07,67.57,67.86,45100.0
2012-11-16 12:05:00,67.74,67.95,67.52,67.72,30800.0,67.74,67.95,67.52,67.72,30800.0
2012-11-16 12:10:00,67.63,67.85,67.45,67.8,20500.0,67.63,67.85,67.45,67.8,20500.0
2012-11-16 12:15:00,67.76,68.02,67.72,67.88,21700.0,67.76,68.02,67.72,67.88,21700.0
2012-11-16 12:20:00,67.88,67.97,67.66,67.77,8600.0,67.88,67.97,67.66,67.77,8600.0
2012-11-16 12:25:00,67.78,67.83,67.64,67.8,18500.0,67.78,67.83,67.64,67.8,18500.0
2012-11-16 12:30:00,67.79,68.15,67.74,68.13,31400.0,67.79,68.15,67.74,68.13,31400.0
2012-11-16 12:35:00,68.06,68.25,67.99,68.19,12700.0,68.06,68.25,67.99,68.19,12700.0
2012-11-16 12:40:00,68.2,68.31,68.04,68.14,10100.0,68.2,68.31,68.04,68.14,10100.0
2012-11-16 12:45:00,68.08,68.23,68.08,68.21,7000.0,68.08,68.23,68.08,68.21,7000.0
2012-11-16 12:50:00,68.13,68.18,67.95,68.08,4300.0,68.13,68.18,67.95,68.08,4300.0
2012-11-16 12:55:00,68.08,68.11,67.93,68.01,9500.0,68.08,68.11,67.93,68.01,9500.0
2012-11-16 13:00:00,68.01,68.18,68.01,68.06,9800.0,68.01,68.18,68.01,68.06,9800.0
2012-11-16 13:05:00,68.04,68.16,68.03,68.16,4200.0,68.04,68.16,68.03,68.16,4200.0
2012-11-16 13:10:00,68.13,68.15,68.02,68.02,1400.0,68.13,68.15,68.02,68.02,1400.0
2012-11-16 13:15:00,68.03,68.11,67.82,67.9,13200.0,68.03,68.11,67.82,67.9,13200.0
2012-11-16 13:20:00,67.92,68.05,67.84,67.98,5100.0,67.92,68.05,67.84,67.98,5100.0
2012-11-16 13:25:00,67.99,68.17,67.97,68.08,12200.0,67.99,68.17,67.97,68.08,12200.0
2012-11-16 13:30:00,68.09,68.1,68.02,68.05,7800.0,68.09,68.1,68.02,68.05,7800.0
2012-11-16 13:35:00,68.05,68.13,68.05,68.06,12000.0,68.05,68.13,68.05,68.06,12000.0
2012-11-16 13:40:00,68.06,68.14,68.05,68.06,8300.0,68.06,68.14,68.05,68.06,8300.0
2012-11-16 13:45:00,68.06,68.14,68.05,68.09,11100.0,68.06,68.14,68.05,68.09,11100.0
2012-11-16 13:50:00,68.13,68.25,68.09,68.16,12000.0,68.13,68.25,68.09,68.16,12000.0
2012-11-16 13:55:00,68.17,68.22,68.13,68.13,6200.0,68.17,68.22,68.13,68.13,6200.0
2012-11-16 14:00:00,68.13,68.16,67.97,68.03,12700.0,68.13,68.16,67.97,68.03,12700.0
2012-11-16 14:05:00,68.06,68.15,68.05,68.12,5600.0,68.06,68.15,68.05,68.12,5600.0
2012-11-16 14:10:00,68.12,68.17,68.04,68.12,8700.0,68.12,68.17,68.04,68.12,8700.0
2012-11-16 14:15:00,68.06,68.09,67.96,68.06,5600.0,68.06,68.09,67.96,68.06,5600.0
2012-11-16 14:20:00,68.06,68.06,67.8,67.88,7400.0,68.06,68.06,67.8,67.88,7400.0
2012-11-16 14:25:00,67.87,67.9,67.66,67.74,14800.0,67.87,67.9,67.66,67.74,14800.0
2012-11-16 14:30:00,67.73,67.77,67.55,67.67,10200.0,67.73,67.77,67.55,67.67,10200.0
2012-11-16 14:35:00,67.7,67.78,67.66,67.77,6500.0,67.7,67.78,67.66,67.77,6500.0
2012-11-16 14:40:00,67.79,67.94,67.78,67.8,7400.0,67.79,67.94,67.78,67.8,7400.0
2012-11-16 14:45:00,67.82,67.86,67.63,67.69,21400.0,67.82,67.86,67.63,67.69,21400.0
2012-11-16 14:50:00,67.69,67.8,67.67,67.77,4400.0,67.69,67.8,67.67,67.77,4400.0
2012-11-16 14:55:00,67.79,68.01,67.77,67.95,9100.0,67.79,68.01,67.77,67.95,9100.0
2012-11-16 15:00:00,67.93,67.94,67.82,67.86,7100.0,67.93,67.94,67.82,67.86,7100.0
2012-11-16 15:05:00,67.82,67.99,67.81,67.96,8700.0,67.82,67.99,67.81,67.96,8700.0
2012-11-16 15:10:00,67.99,68.0,67.84,67.97,10300.0,67.99,68.0,67.84,67.97,10300.0
2012-11-16 15:15:00,67.96,68.0,67.84,67.87,17700.0,67.96,68.0,67.84,67.87,17700.0
2012-11-16 15:20:00,67.86,67.87,67.79,67.81,10600.0,67.86,67.87,67.79,67.81,10600.0
2012-11-16 15:25:00,67.81,68.0,67.69,67.8,24300.0,67.81,68.0,67.69,67.8,24300.0
2012-11-16 15:30:00,67.79,68.04,67.79,67.93,14700.0,67.79,68.04,67.79,67.93,14700.0
2012-11-16 15:35:00,67.91,68.14,67.9,68.07,19000.0,67.91,68.14,67.9,68.07,19000.0
2012-11-16 15:40:00,68.11,68.19,68.0,68.19,16100.0,68.11,68.19,68.0,68.19,16100.0
2012-11-16 15:45:00,68.16,68.25,67.93,68.08,28400.0,68.16,68.25,67.93,68.08,28400.0
2012-11-16 15:50:00,68.01,68.01,67.87,67.96,25200.0,68.01,68.01,67.87,67.96,25200.0
2012-11-16 15:55:00,67.96,68.19,67.88,68.03,94200.0,67.96,68.19,67.88,68.03,94200.0
2012-11-19 09:30:00,69.0,69.42,68.85,69.42,51000.0,69.0,69.42,68.85,69.42,51000.0
2012-11-19 09:35:00,69.29,69.76,69.29,69.69,34900.0,69.29,69.76,69.29,69.69,34900.0
2012-11-19 09:40:00,69.7,69.83,69.45,69.79,18500.0,69.7,69.83,69.45,69.79,18500.0
2012-11-19 09:45:00,69.7,70.21,69.7,70.12,65100.0,69.7,70.21,69.7,70.12,65100.0
2012-11-19 09:50:00,70.22,70.24,69.98,69.98,90300.0,70.22,70.24,69.98,69.98,90300.0
2012-11-19 09:55:00,69.98,70.06,69.76,69.88,31100.0,69.98,70.06,69.76,69.88,31100.0
2012-11-19 10:00:00,69.84,70.14,69.7,70.12,42500.0,69.84,70.14,69.7,70.12,42500.0
2012-11-19 10:05:00,70.09,70.18,70.01,70.01,19900.0,70.09,70.18,70.01,70.01,19900.0
2012-11-19 10:10:00,70.08,70.1,69.7,69.7,35000.0,70.08,70.1,69.7,69.7,35000.0
2012-11-19 10:15:00,69.76,70.07,69.76,70.07,8900.0,69.76,70.07,69.76,70.07,8900.0
2012-11-19 10:20:00,70.07,70.17,69.8,69.88,17700.0,70.07,70.17,69.8,69.88,17700.0
2012-11-19 10:25:00,69.92,69.97,69.72,69.77,9100.0,69.92,69.97,69.72,69.77,9100.0
2012-11-19 10:30:00,69.8,70.06,69.8,70.02,7200.0,69.8,70.06,69.8,70.02,7200.0
2012-11-19 10:35:00,70.0,70.01,69.89,69.89,11300.0,70.0,70.01,69.89,69.89,11300.0
2012-11-19 10:40:00,69.83,70.16,69.77,70.16,16900.0,69.83,70.16,69.77,70.16,16900.0
2012-11-19 10:45:00,70.18,70.26,70.16,70.23,23800.0,70.18,70.26,70.16,70.23,23800.0
2012-11-19 10:50:00,70.25,70.33,70.08,70.19,19300.0,70.25,70.33,70.08,70.19,19300.0
2012-11-19 10:55:00,70.17,70.17,69.94,69.98,10000.0,70.17,70.17,69.94,69.98,10000.0
2012-11-19 11:00:00,70.02,70.25,70.02,70.18,9000.0,70.02,70.25,70.02,70.18,9000.0
2012-11-19 11:05:00,70.2,70.3,70.15,70.19,19700.0,70.2,70.3,70.15,70.19,19700.0
2012-11-19 11:10:00,70.16,70.2,70.1,70.16,13400.0,70.16,70.2,70.1,70.16,13400.0
2012-11-19 11:15:00,70.16,70.34,70.15,70.31,6700.0,70.16,70.34,70.15,70.31,6700.0
2012-11-19 11:20:00,70.31,70.39,70.15,70.37,30600.0,70.31,70.39,70.15,70.37,30600.0
2012-11-19 11:25:00,70.35,70.41,70.21,70.36,33900.0,70.35,70.41,70.21,70.36,33900.0
2012-11-19 11:30:00,70.35,70.39,70.3,70.35,24200.0,70.35,70.39,70.3,70.35,24200.0
2012-11-19 11:35:00,70.35,70.37,70.26,70.3,26800.0,70.35,70.37,70.26,70.3,26800.0
2012-11-19 11:40:00,70.3,70.39,70.26,70.3,17200.0,70.3,70.39,70.26,70.3,17200.0
2012-11-19 11:45:00,70.32,70.42,70.28,70.4,60500.0,70.32,70.42,70.28,70.4,60500.0
2012-11-19 11:50:00,70.39,70.4,70.34,70.37,9000.0,70.39,70.4,70.34,70.37,9000.0
2012-11-19 11:55:00,70.41,70.42,70.31,70.36,30300.0,70.41,70.42,70.31,70.36,30300.0
2012-11-19 12:00:00,70.34,70.4,70.27,70.35,19100.0,70.34,70.4,70.27,70.35,19100.0
2012-11-19 12:05:00,70.35,70.38,70.17,70.22,23700.0,70.35,70.38,70.17,70.22,23700.0
2012-11-19 12:10:00,70.19,70.27,70.1,70.27,27100.0,70.19,70.27,70.1,70.27,27100.0
2012-11-19 12:15:00,70.29,70.4,70.28,70.29,17300.0,70.29,70.4,70.28,70.29,17300.0
2012-11-19 12:20:00,70.32,70.37,70.23,70.29,6300.0,70.32,70.37,70.23,70.29,6300.0
2012-11-19 12:25:00,70.3,70.46,70.28,70.44,13100.0,70.3,70.46,70.28,70.44,13100.0
2012-11-19 12:30:00,70.44,70.76,70.41,70.66,75400.0,70.44,70.76,70.41,70.66,75400.0
2012-11-19 12:35:00,70.66,70.66,70.52,70.56,13600.0,70.66,70.66,70.52,70.56,13600.0
2012-11-19 12:40:00,70.61,70.65,70.6,70.63,3400.0,70.61,70.65,70.6,70.63,3400.0
2012-11-19 12:45:00,70.6,70.72,70.59,70.72,6600.0,70.6,70.72,70.59,70.72,6600.0
2012-11-19 12:50:00,70.72,70.81,70.67,70.72,41900.0,70.72,70.81,70.67,70.72,41900.0
2012-11-19 12:55:00,70.67,70.72,70.5,70.5,20300.0,70.67,70.72,70.5,70.5,20300.0
2012-11-19 13:00:00,70.58,70.59,70.33,70.43,21000.0,70.58,70.59,70.33,70.43,21000.0
2012-11-19 13:05:00,70.41,70.51,70.36,70.5,8200.0,70.41,70.51,70.36,70.5,8200.0
2012-11-19 13:10:00,70.51,70.55,70.36,70.52,8800.0,70.51,70.55,70.36,70.52,8800.0
2012-11-19 13:15:00,70.54,70.54,70.44,70.46,10200.0,70.54,70.54,70.44,70.46,10200.0
2012-11-19 13:20:00,70.46,70.52,70.4,70.52,11600.0,70.46,70.52,70.4,70.52,11600.0
2012-11-19 13:25:00,70.5,70.64,70.49,70.6,6300.0,70.5,70.64,70.49,70.6,6300.0
2012-11-19 13:30:00,70.63,70.75,70.59,70.75,20000.0,70.63,70.75,70.59,70.75,20000.0
2012-11-19 13:35:00,70.72,70.86,70.69,70.7,15300.0,70.72,70.86,70.69,70.7,15300.0
2012-11-19 13:40:00,70.67,70.81,70.64,70.69,11000.0,70.67,70.81,70.64,70.69,11000.0
2012-11-19 13:45:00,70.69,70.75,70.6,70.67,14900.0,70.69,70.75,70.6,70.67,14900.0
2012-11-19 13:50:00,70.66,70.9,70.66,70.9,24700.0,70.66,70.9,70.66,70.9,24700.0
2012-11-19 13:55:00,70.87,70.89,70.76,70.86,8700.0,70.87,70.89,70.76,70.86,8700.0
2012-11-19 14:00:00,70.85,71.03,70.78,70.96,23000.0,70.85,71.03,70.78,70.96,23000.0
2012-11-19 14:05:00,70.89,71.05,70.89,71.0,20300.0,70.89,71.05,70.89,71.0,20300.0
2012-11-19 14:10:00,71.0,71.05,70.91,71.05,4600.0,71.0,71.05,70.91,71.05,4600.0
2012-11-19 14:15:00,71.06,71.06,70.96,71.02,8100.0,71.06,71.06,70.96,71.02,8100.0
2012-11-19 14:20:00,71.05,71.07,70.94,71.0,10500.0,71.05,71.07,70.94,71.0,10500.0
2012-11-19 14:25:00,71.01,71.06,70.9,70.9,9200.0,71.01,71.06,70.9,70.9,9200.0
2012-11-19 14:30:00,70.93,70.96,70.84,70.84,12200.0,70.93,70.96,70.84,70.84,12200.0
2012-11-19 14:35:00,70.85,70.87,70.71,70.82,25300.0,70.85,70.87,70.71,70.82,25300.0
2012-11-19 14:40:00,70.81,70.9,70.68,70.85,8900.0,70.81,70.9,70.68,70.85,8900.0
2012-11-19 14:45:00,70.84,70.85,70.76,70.79,6100.0,70.84,70.85,70.76,70.79,6100.0
2012-11-19 14:50:00,70.85,70.93,70.79,70.88,12600.0,70.85,70.93,70.79,70.88,12600.0
2012-11-19 14:55:00,70.88,71.03,70.87,70.96,13900.0,70.88,71.03,70.87,70.96,13900.0
2012-11-19 15:00:00,70.96,71.0,70.79,70.9,20600.0,70.96,71.0,70.79,70.9,20600.0
2012-11-19 15:05:00,70.92,71.02,70.81,70.96,9400.0,70.92,71.02,70.81,70.96,9400.0
2012-11-19 15:10:00,70.95,71.02,70.86,70.95,19100.0,70.95,71.02,70.86,70.95,19100.0
2012-11-19 15:15:00,70.97,70.99,70.91,70.99,13800.0,70.97,70.99,70.91,70.99,13800.0
2012-11-19 15:20:00,70.99,71.07,70.95,71.01,25500.0,70.99,71.07,70.95,71.01,25500.0
2012-11-19 15:25:00,71.03,71.08,71.0,71.03,12700.0,71.03,71.08,71.0,71.03,12700.0
2012-11-19 15:30:00,71.05,71.1,71.01,71.09,20500.0,71.05,71.1,71.01,71.09,20500.0
2012-11-19 15:35:00,71.1,71.14,70.99,71.03,20000.0,71.1,71.14,70.99,71.03,20000.0
2012-11-19 15:40:00,71.05,71.12,70.96,70.99,26200.0,71.05,71.12,70.96,70.99,26200.0
2012-11-19 15:45:00,70.97,71.18,70.97,71.12,63700.0,70.97,71.18,70.97,71.12,63700.0
2012-11-19 15:50:00,71.11,71.25,71.1,71.23,53900.0,71.11,71.25,71.1,71.23,53900.0
2012-11-19 15:55:00,71.24,71.24,71.14,71.21,90200.0,71.24,71.24,71.14,71.21,90200.0
2012-11-20 09:30:00,71.3,71.96,71.15,71.41,82700.0,71.3,71.96,71.15,71.41,82700.0
2012-11-20 09:35:00,71.49,72.15,71.49,71.92,56900.0,71.49,72.15,71.49,71.92,56900.0
2012-11-20 09:40:00,71.9,72.2,71.82,71.9,54500.0,71.9,72.2,71.82,71.9,54500.0
2012-11-20 09:45:00,71.93,72.11,71.45,71.79,37600.0,71.93,72.11,71.45,71.79,37600.0
2012-11-20 09:50:00,71.68,71.93,71.66,71.81,22800.0,71.68,71.93,71.66,71.81,22800.0
2012-11-20 09:55:00,71.8,71.9,71.66,71.85,9200.0,71.8,71.9,71.66,71.85,9200.0
2012-11-20 10:00:00,71.88,71.98,71.85,71.85,8900.0,71.88,71.98,71.85,71.85,8900.0
2012-11-20 10:05:00,71.9,71.98,71.81,71.9,13400.0,71.9,71.98,71.81,71.9,13400.0
2012-11-20 10:10:00,71.9,71.98,71.71,71.91,29700.0,71.9,71.98,71.71,71.91,29700.0
2012-11-20 10:15:00,71.92,71.98,71.89,71.94,23300.0,71.92,71.98,71.89,71.94,23300.0
2012-11-20 10:20:00,71.96,72.18,71.91,72.12,26900.0,71.96,72.18,71.91,72.12,26900.0
2012-11-20 10:25:00,72.15,72.35,72.11,72.35,42700.0,72.15,72.35,72.11,72.35,42700.0
2012-11-20 10:30:00,72.33,72.39,72.25,72.32,48400.0,72.33,72.39,72.25,72.32,48400.0
2012-11-20 10:35:00,72.32,72.44,72.21,72.32,20600.0,72.32,72.44,72.21,72.32,20600.0
2012-11-20 10:40:00,72.38,72.4,72.3,72.3,12200.0,72.38,72.4,72.3,72.3,12200.0
2012-11-20 10:45:00,72.3,72.49,72.3,72.36,22300.0,72.3,72.49,72.3,72.36,22300.0
2012-11-20 10:50:00,72.3,72.3,72.06,72.12,19000.0,72.3,72.3,72.06,72.12,19000.0
2012-11-20 10:55:00,72.14,72.35,72.05,72.26,24600.0,72.14,72.35,72.05,72.26,24600.0
2012-11-20 11:00:00,72.27,72.28,72.01,72.17,39900.0,72.27,72.28,72.01,72.17,39900.0
2012-11-20 11:05:00,72.17,72.34,72.1,72.13,17100.0,72.17,72.34,72.1,72.13,17100.0
2012-11-20 11:10:00,72.13,72.3,72.13,72.25,13000.0,72.13,72.3,72.13,72.25,13000.0
2012-11-20 11:15:00,72.27,72.34,72.22,72.34,8700.0,72.27,72.34,72.22,72.34,8700.0
2012-11-20 11:20:00,72.3,72.35,72.27,72.35,10600.0,72.3,72.35,72.27,72.35,10600.0
2012-11-20 11:25:00,72.39,72.42,72.26,72.34,24100.0,72.39,72.42,72.26,72.34,24100.0
2012-11-20 11:30:00,72.32,72.34,72.24,72.31,8600.0,72.32,72.34,72.24,72.31,8600.0
2012-11-20 11:35:00,72.31,72.35,72.22,72.29,8000.0,72.31,72.35,72.22,72.29,8000.0
2012-11-20 11:40:00,72.28,72.33,72.19,72.23,12300.0,72.28,72.33,72.19,72.23,12300.0
2012-11-20 11:45:00,72.26,72.32,72.07,72.07,7300.0,72.26,72.32,72.07,72.07,7300.0
2012-11-20 11:50:00,72.09,72.38,72.05,72.26,23600.0,72.09,72.38,72.05,72.26,23600.0
2012-11-20 11:55:00,72.25,72.28,72.07,72.19,9900.0,72.25,72.28,72.07,72.19,9900.0
2012-11-20 12:00:00,72.13,72.2,72.13,72.19,4400.0,72.13,72.2,72.13,72.19,4400.0
2012-11-20 12:05:00,72.17,72.17,72.03,72.1,7000.0,72.17,72.17,72.03,72.1,7000.0
2012-11-20 12:10:00,72.13,72.18,72.03,72.08,13200.0,72.13,72.18,72.03,72.08,13200.0
2012-11-20 12:15:00,72.05,72.13,72.0,72.01,35000.0,72.05,72.13,72.0,72.01,35000.0
2012-11-20 12:20:00,72.01,72.08,71.92,71.92,17100.0,72.01,72.08,71.92,71.92,17100.0
2012-11-20 12:25:00,71.96,71.96,71.54,71.82,49700.0,71.96,71.96,71.54,71.82,49700.0
2012-11-20 12:30:00,71.88,71.88,71.74,71.76,7200.0,71.88,71.88,71.74,71.76,7200.0
2012-11-20 12:35:00,71.71,71.73,71.62,71.64,13500.0,71.71,71.73,71.62,71.64,13500.0
2012-11-20 12:40:00,71.62,71.65,71.59,71.64,14200.0,71.62,71.65,71.59,71.64,14200.0
2012-11-20 12:45:00,71.62,71.63,71.57,71.59,5500.0,71.62,71.63,71.57,71.59,5500.0
2012-11-20 12:50:00,71.59,71.7,71.59,71.68,4900.0,71.59,71.7,71.59,71.68,4900.0
2012-11-20 12:55:00,71.75,71.77,71.7,71.71,6800.0,71.75,71.77,71.7,71.71,6800.0
2012-11-20 13:00:00,71.76,71.76,71.6,71.6,13400.0,71.76,71.76,71.6,71.6,13400.0
2012-11-20 13:05:00,71.6,71.63,71.52,71.53,9500.0,71.6,71.63,71.52,71.53,9500.0
2012-11-20 13:10:00,71.51,71.64,71.41,71.64,33300.0,71.51,71.64,71.41,71.64,33300.0
2012-11-20 13:15:00,71.64,71.83,71.63,71.81,9800.0,71.64,71.83,71.63,71.81,9800.0
2012-11-20 13:20:00,71.78,71.98,71.78,71.96,14200.0,71.78,71.98,71.78,71.96,14200.0
2012-11-20 13:25:00,71.94,71.95,71.6,71.69,13000.0,71.94,71.95,71.6,71.69,13000.0
2012-11-20 13:30:00,71.72,71.87,71.66,71.85,17600.0,71.72,71.87,71.66,71.85,17600.0
2012-11-20 13:35:00,71.84,71.88,71.8,71.86,9900.0,71.84,71.88,71.8,71.86,9900.0
2012-11-20 13:40:00,71.85,71.94,71.82,71.94,7100.0,71.85,71.94,71.82,71.94,7100.0
2012-11-20 13:45:00,71.93,72.06,71.92,72.0,11300.0,71.93,72.06,71.92,72.0,11300.0
2012-11-20 13:50:00,71.98,72.08,71.96,72.03,10800.0,71.98,72.08,71.96,72.03,10800.0
2012-11-20 13:55:00,72.03,72.06,71.89,72.0,22300.0,72.03,72.06,71.89,72.0,22300.0
2012-11-20 14:00:00,71.99,72.01,71.8,71.84,9800.0,71.99,72.01,71.8,71.84,9800.0
2012-11-20 14:05:00,71.88,71.95,71.84,71.87,6100.0,71.88,71.95,71.84,71.87,6100.0
2012-11-20 14:10:00,71.87,71.97,71.83,71.9,7100.0,71.87,71.97,71.83,71.9,7100.0
2012-11-20 14:15:00,71.85,71.93,71.85,71.89,11900.0,71.85,71.93,71.85,71.89,11900.0
2012-11-20 14:20:00,71.89,71.96,71.86,71.93,6500.0,71.89,71.96,71.86,71.93,6500.0
2012-11-20 14:25:00,71.92,71.95,71.82,71.9,10400.0,71.92,71.95,71.82,71.9,10400.0
2012-11-20 14:30:00,71.83,71.97,71.83,71.94,7600.0,71.83,71.97,71.83,71.94,7600.0
2012-11-20 14:35:00,71.92,71.94,71.86,71.91,23400.0,71.92,71.94,71.86,71.91,23400.0
2012-11-20 14:40:00,71.9,71.93,71.88,71.9,10000.0,71.9,71.93,71.88,71.9,10000.0
2012-11-20 14:45:00,71.87,71.95,71.83,71.86,8800.0,71.87,71.95,71.83,71.86,8800.0
2012-11-20 14:50:00,71.83,71.89,71.83,71.88,5500.0,71.83,71.89,71.83,71.88,5500.0
2012-11-20 14:55:00,71.86,71.94,71.81,71.91,7500.0,71.86,71.94,71.81,71.91,7500.0
2012-11-20 15:00:00,71.94,71.95,71.83,71.9,10500.0,71.94,71.95,71.83,71.9,10500.0
2012-11-20 15:05:00,71.87,71.92,71.75,71.92,8200.0,71.87,71.92,71.75,71.92,8200.0
2012-11-20 15:10:00,71.89,71.93,71.83,71.9,12700.0,71.89,71.93,71.83,71.9,12700.0
2012-11-20 15:15:00,71.88,71.96,71.83,71.88,13700.0,71.88,71.96,71.83,71.88,13700.0
2012-11-20 15:20:00,71.89,71.94,71.73,71.78,21200.0,71.89,71.94,71.73,71.78,21200.0
2012-11-20 15:25:00,71.81,71.81,71.64,71.77,12900.0,71.81,71.81,71.64,71.77,12900.0
2012-11-20 15:30:00,71.78,71.89,71.72,71.75,18500.0,71.78,71.89,71.72,71.75,18500.0
2012-11-20 15:35:00,71.74,71.79,71.68,71.71,15600.0,71.74,71.79,71.68,71.71,15600.0
2012-11-20 15:40:00,71.71,71.8,71.62,71.62,14500.0,71.71,71.8,71.62,71.62,14500.0
2012-11-20 15:45:00,71.64,71.87,71.61,71.71,18600.0,71.64,71.87,71.61,71.71,18600.0
2012-11-20 15:50:00,71.72,71.84,71.72,71.83,41600.0,71.72,71.84,71.72,71.83,41600.0
2012-11-20 15:55:00,71.82,71.88,71.75,71.88,72300.0,71.82,71.88,71.75,71.88,72300.0
2012-11-21 09:30:00,71.71,72.27,71.59,72.25,27500.0,71.71,72.27,71.59,72.25,27500.0
2012-11-21 09:35:00,72.25,72.74,72.04,72.31,46700.0,72.25,72.74,72.04,72.31,46700.0
2012-11-21 09:40:00,72.37,72.77,72.29,72.39,19500.0,72.37,72.77,72.29,72.39,19500.0
2012-11-21 09:45:00,72.29,72.38,72.0,72.02,38000.0,72.29,72.38,72.0,72.02,38000.0
2012-11-21 09:50:00,72.0,72.2,71.88,71.95,15300.0,72.0,72.2,71.88,71.95,15300.0
2012-11-21 09:55:00,71.95,72.01,71.9,71.93,10500.0,71.95,72.01,71.9,71.93,10500.0
2012-11-21 10:00:00,71.9,71.96,71.4,71.4,25700.0,71.9,71.96,71.4,71.4,25700.0
2012-11-21 10:05:00,71.4,71.44,71.22,71.3,24300.0,71.4,71.44,71.22,71.3,24300.0
2012-11-21 10:10:00,71.22,71.35,71.19,71.2,13400.0,71.22,71.35,71.19,71.2,13400.0
2012-11-21 10:15:00,71.23,71.45,71.18,71.37,28000.0,71.23,71.45,71.18,71.37,28000.0
2012-11-21 10:20:00,71.4,71.46,71.11,71.12,25800.0,71.4,71.46,71.11,71.12,25800.0
2012-11-21 10:25:00,71.15,71.38,71.14,71.32,20200.0,71.15,71.38,71.14,71.32,20200.0
2012-11-21 10:30:00,71.32,71.43,71.21,71.25,25500.0,71.32,71.43,71.21,71.25,25500.0
2012-11-21 10:35:00,71.25,71.46,71.16,71.3,12500.0,71.25,71.46,71.16,71.3,12500.0
2012-11-21 10:40:00,71.24,71.25,70.97,71.18,34800.0,71.24,71.25,70.97,71.18,34800.0
2012-11-21 10:45:00,71.16,71.19,70.87,70.92,22300.0,71.16,71.19,70.87,70.92,22300.0
2012-11-21 10:50:00,70.92,71.1,70.92,70.94,22300.0,70.92,71.1,70.92,70.94,22300.0
2012-11-21 10:55:00,70.97,71.06,70.86,70.86,17700.0,70.97,71.06,70.86,70.86,17700.0
2012-11-21 11:00:00,70.87,70.95,70.81,70.85,18000.0,70.87,70.95,70.81,70.85,18000.0
2012-11-21 11:05:00,70.85,70.92,70.66,70.7,29700.0,70.85,70.92,70.66,70.7,29700.0
2012-11-21 11:10:00,70.68,70.79,70.54,70.71,27100.0,70.68,70.79,70.54,70.71,27100.0
2012-11-21 11:15:00,70.72,70.86,70.7,70.85,7100.0,70.72,70.86,70.7,70.85,7100.0
2012-11-21 11:20:00,70.89,70.99,70.89,70.96,7500.0,70.89,70.99,70.89,70.96,7500.0
2012-11-21 11:25:00,70.96,70.98,70.75,70.78,25700.0,70.96,70.98,70.75,70.78,25700.0
2012-11-21 11:30:00,70.78,70.99,70.69,70.84,46400.0,70.78,70.99,70.69,70.84,46400.0
2012-11-21 11:35:00,70.8,70.81,70.73,70.78,7800.0,70.8,70.81,70.73,70.78,7800.0
2012-11-21 11:40:00,70.78,70.83,70.78,70.79,2100.0,70.78,70.83,70.78,70.79,2100.0
2012-11-21 11:45:00,70.81,70.87,70.72,70.76,11100.0,70.81,70.87,70.72,70.76,11100.0
2012-11-21 11:50:00,70.8,70.83,70.73,70.74,10400.0,70.8,70.83,70.73,70.74,10400.0
2012-11-21 11:55:00,70.71,70.75,70.71,70.71,4200.0,70.71,70.75,70.71,70.71,4200.0
2012-11-21 12:00:00,70.72,70.75,70.65,70.7,9000.0,70.72,70.75,70.65,70.7,9000.0
2012-11-21 12:05:00,70.71,70.79,70.68,70.79,5500.0,70.71,70.79,70.68,70.79,5500.0
2012-11-21 12:10:00,70.83,70.92,70.79,70.86,3300.0,70.83,70.92,70.79,70.86,3300.0
2012-11-21 12:15:00,70.86,70.86,70.81,70.81,2200.0,70.86,70.86,70.81,70.81,2200.0
2012-11-21 12:20:00,70.79,70.85,70.76,70.82,4100.0,70.79,70.85,70.76,70.82,4100.0
2012-11-21 12:25:00,70.82,70.88,70.8,70.82,8800.0,70.82,70.88,70.8,70.82,8800.0
2012-11-21 12:30:00,70.8,70.83,70.7,70.77,7700.0,70.8,70.83,70.7,70.77,7700.0
2012-11-21 12:35:00,70.79,70.83,70.72,70.75,6300.0,70.79,70.83,70.72,70.75,6300.0
2012-11-21 12:40:00,70.75,70.8,70.74,70.76,3700.0,70.75,70.8,70.74,70.76,3700.0
2012-11-21 12:45:00,70.74,70.78,70.68,70.74,9700.0,70.74,70.78,70.68,70.74,9700.0
2012-11-21 12:50:00,70.74,70.74,70.6,70.65,7000.0,70.74,70.74,70.6,70.65,7000.0
2012-11-21 12:55:00,70.6,70.68,70.57,70.61,9200.0,70.6,70.68,70.57,70.61,9200.0
2012-11-21 13:00:00,70.62,70.75,70.6,70.65,10200.0,70.62,70.75,70.6,70.65,10200.0
2012-11-21 13:05:00,70.66,70.66,70.59,70.59,5600.0,70.66,70.66,70.59,70.59,5600.0
2012-11-21 13:10:00,70.59,70.61,70.5,70.5,9000.0,70.59,70.61,70.5,70.5,9000.0
2012-11-21 13:15:00,70.5,70.51,70.27,70.48,26800.0,70.5,70.51,70.27,70.48,26800.0
2012-11-21 13:20:00,70.42,70.54,70.42,70.54,4900.0,70.42,70.54,70.42,70.54,4900.0
2012-11-21 13:25:00,70.54,70.72,70.53,70.72,8900.0,70.54,70.72,70.53,70.72,8900.0
2012-11-21 13:30:00,70.66,70.66,70.6,70.64,4600.0,70.66,70.66,70.6,70.64,4600.0
2012-11-21 13:35:00,70.65,70.88,70.63,70.83,16000.0,70.65,70.88,70.63,70.83,16000.0
2012-11-21 13:40:00,70.84,70.89,70.68,70.68,18500.0,70.84,70.89,70.68,70.68,18500.0
2012-11-21 13:45:00,70.68,70.68,70.57,70.6,9200.0,70.68,70.68,70.57,70.6,9200.0
2012-11-21 13:50:00,70.59,70.66,70.59,70.66,1900.0,70.59,70.66,70.59,70.66,1900.0
2012-11-21 13:55:00,70.66,70.72,70.65,70.68,5700.0,70.66,70.72,70.65,70.68,5700.0
2012-11-21 14:00:00,70.67,70.73,70.66,70.66,7600.0,70.67,70.73,70.66,70.66,7600.0
2012-11-21 14:05:00,70.66,70.89,70.66,70.86,5600.0,70.66,70.89,70.66,70.86,5600.0
2012-11-21 14:10:00,70.89,70.94,70.87,70.87,5800.0,70.89,70.94,70.87,70.87,5800.0
2012-11-21 14:15:00,70.88,70.94,70.87,70.87,6500.0,70.88,70.94,70.87,70.87,6500.0
2012-11-21 14:20:00,70.85,70.87,70.74,70.74,5300.0,70.85,70.87,70.74,70.74,5300.0
2012-11-21 14:25:00,70.73,70.73,70.6,70.71,12000.0,70.73,70.73,70.6,70.71,12000.0
2012-11-21 14:30:00,70.73,70.74,70.61,70.67,5700.0,70.73,70.74,70.61,70.67,5700.0
2012-11-21 14:35:00,70.64,70.68,70.62,70.66,7600.0,70.64,70.68,70.62,70.66,7600.0
2012-11-21 14:40:00,70.68,70.68,70.58,70.59,6100.0,70.68,70.68,70.58,70.59,6100.0
2012-11-21 14:45:00,70.59,70.59,70.43,70.46,6100.0,70.59,70.59,70.43,70.46,6100.0
2012-11-21 14:50:00,70.47,70.48,70.4,70.41,9900.0,70.47,70.48,70.4,70.41,9900.0
2012-11-21 14:55:00,70.42,70.42,70.3,70.33,18400.0,70.42,70.42,70.3,70.33,18400.0
2012-11-21 15:00:00,70.33,70.33,70.17,70.2,22800.0,70.33,70.33,70.17,70.2,22800.0
2012-11-21 15:05:00,70.2,70.25,70.17,70.21,26400.0,70.2,70.25,70.17,70.21,26400.0
2012-11-21 15:10:00,70.21,70.21,70.18,70.19,13800.0,70.21,70.21,70.18,70.19,13800.0
2012-11-21 15:15:00,70.19,70.19,70.15,70.16,11600.0,70.19,70.19,70.15,70.16,11600.0
2012-11-21 15:20:00,70.16,70.16,69.87,69.91,43300.0,70.16,70.16,69.87,69.91,43300.0
2012-11-21 15:25:00,69.95,70.01,69.89,69.97,34200.0,69.95,70.01,69.89,69.97,34200.0
2012-11-21 15:30:00,69.99,70.1,69.98,70.09,46100.0,69.99,70.1,69.98,70.09,46100.0
2012-11-21 15:35:00,70.1,70.13,70.03,70.05,18500.0,70.1,70.13,70.03,70.05,18500.0
2012-11-21 15:40:00,70.06,70.1,70.03,70.05,32300.0,70.06,70.1,70.03,70.05,32300.0
2012-11-21 15:45:00,70.04,70.13,69.92,69.94,27200.0,70.04,70.13,69.92,69.94,27200.0
2012-11-21 15:50:00,69.95,70.1,69.93,69.98,57200.0,69.95,70.1,69.93,69.98,57200.0
2012-11-21 15:55:00,69.98,70.05,69.89,69.98,76600.0,69.98,70.05,69.89,69.98,76600.0
2012-11-23 09:30:00,70.39,70.75,70.37,70.62,31300.0,70.39,70.75,70.37,70.62,31300.0
2012-11-23 09:35:00,70.63,70.83,70.48,70.5,21500.0,70.63,70.83,70.48,70.5,21500.0
2012-11-23 09:40:00,70.42,70.64,70.33,70.52,22400.0,70.42,70.64,70.33,70.52,22400.0
2012-11-23 09:45:00,70.58,71.05,70.58,71.05,16600.0,70.58,71.05,70.58,71.05,16600.0
2012-11-23 09:50:00,71.04,71.21,70.92,71.18,21000.0,71.04,71.21,70.92,71.18,21000.0
2012-11-23 09:55:00,71.2,71.25,70.86,70.89,17400.0,71.2,71.25,70.86,70.89,17400.0
2012-11-23 10:00:00,70.9,71.15,70.9,71.06,11900.0,70.9,71.15,70.9,71.06,11900.0
2012-11-23 10:05:00,71.1,71.2,71.06,71.11,4600.0,71.1,71.2,71.06,71.11,4600.0
2012-11-23 10:10:00,71.21,71.3,71.04,71.19,9500.0,71.21,71.3,71.04,71.19,9500.0
2012-11-23 10:15:00,71.18,71.47,71.17,71.47,13500.0,71.18,71.47,71.17,71.47,13500.0
2012-11-23 10:20:00,71.46,71.5,71.4,71.45,10400.0,71.46,71.5,71.4,71.45,10400.0
2012-11-23 10:25:00,71.41,71.5,71.38,71.38,9400.0,71.41,71.5,71.38,71.38,9400.0
2012-11-23 10:30:00,71.34,71.4,71.21,71.31,11700.0,71.34,71.4,71.21,71.31,11700.0
2012-11-23 10:35:00,71.31,71.34,71.17,71.25,4600.0,71.31,71.34,71.17,71.25,4600.0
2012-11-23 10:40:00,71.2,71.26,71.0,71.11,9000.0,71.2,71.26,71.0,71.11,9000.0
2012-11-23 10:45:00,71.06,71.22,71.01,71.03,5600.0,71.06,71.22,71.01,71.03,5600.0
2012-11-23 10:50:00,71.01,71.2,70.89,71.2,6500.0,71.01,71.2,70.89,71.2,6500.0
2012-11-23 10:55:00,71.14,71.16,71.02,71.07,4100.0,71.14,71.16,71.02,71.07,4100.0
2012-11-23 11:00:00,71.09,71.23,71.09,71.22,10500.0,71.09,71.23,71.09,71.22,10500.0
2012-11-23 11:05:00,71.2,71.34,71.19,71.33,9200.0,71.2,71.34,71.19,71.33,9200.0
2012-11-23 11:10:00,71.33,71.4,71.3,71.39,6500.0,71.33,71.4,71.3,71.39,6500.0
2012-11-23 11:15:00,71.39,71.44,71.37,71.42,7700.0,71.39,71.44,71.37,71.42,7700.0
2012-11-23 11:20:00,71.42,71.45,71.4,71.43,5800.0,71.42,71.45,71.4,71.43,5800.0
2012-11-23 11:25:00,71.43,71.43,71.19,71.21,10900.0,71.43,71.43,71.19,71.21,10900.0
2012-11-23 11:30:00,71.18,71.32,71.18,71.2,6900.0,71.18,71.32,71.18,71.2,6900.0
2012-11-23 11:35:00,71.18,71.27,71.14,71.27,3800.0,71.18,71.27,71.14,71.27,3800.0
2012-11-23 11:40:00,71.3,71.34,71.21,71.21,12500.0,71.3,71.34,71.21,71.21,12500.0
2012-11-23 11:45:00,71.21,71.21,71.07,71.08,13800.0,71.21,71.21,71.07,71.08,13800.0
2012-11-23 11:50:00,71.09,71.1,71.01,71.06,8100.0,71.09,71.1,71.01,71.06,8100.0
2012-11-23 11:55:00,71.05,71.1,70.97,71.1,12200.0,71.05,71.1,70.97,71.1,12200.0
2012-11-23 12:00:00,71.1,71.1,70.97,70.98,16000.0,71.1,71.1,70.97,70.98,16000.0
2012-11-23 12:05:00,70.96,71.1,70.96,71.09,7600.0,70.96,71.1,70.96,71.09,7600.0
2012-11-23 12:10:00,71.09,71.1,70.94,70.96,7500.0,71.09,71.1,70.94,70.96,7500.0
2012-11-23 12:15:00,70.96,70.96,70.89,70.95,7700.0,70.96,70.96,70.89,70.95,7700.0
2012-11-23 12:20:00,70.95,70.99,70.89,70.9,10600.0,70.95,70.99,70.89,70.9,10600.0
2012-11-23 12:25:00,70.87,71.08,70.84,71.03,15900.0,70.87,71.08,70.84,71.03,15900.0
2012-11-23 12:30:00,71.01,71.01,70.88,70.96,11800.0,71.01,71.01,70.88,70.96,11800.0
2012-11-23 12:35:00,70.93,71.0,70.91,71.0,10300.0,70.93,71.0,70.91,71.0,10300.0
2012-11-23 12:40:00,71.03,71.03,70.88,70.88,24300.0,71.03,71.03,70.88,70.88,24300.0
2012-11-23 12:45:00,70.87,70.88,70.62,70.62,28000.0,70.87,70.88,70.62,70.62,28000.0
2012-11-23 12:50:00,70.65,70.66,70.49,70.58,42900.0,70.65,70.66,70.49,70.58,42900.0
2012-11-23 12:55:00,70.58,70.66,70.53,70.63,36500.0,70.58,70.66,70.53,70.63,36500.0
2012-11-26 09:30:00,70.5,70.5,69.75,70.16,90100.0,70.5,70.5,69.75,70.16,90100.0
2012-11-26 09:35:00,70.16,70.37,70.1,70.14,32200.0,70.16,70.37,70.1,70.14,32200.0
2012-11-26 09:40:00,70.15,70.5,70.15,70.41,21100.0,70.15,70.5,70.15,70.41,21100.0
2012-11-26 09:45:00,70.41,70.58,70.18,70.26,24200.0,70.41,70.58,70.18,70.26,24200.0
2012-11-26 09:50:00,70.3,70.65,70.27,70.65,20700.0,70.3,70.65,70.27,70.65,20700.0
2012-11-26 09:55:00,70.7,70.74,70.48,70.58,30900.0,70.7,70.74,70.48,70.58,30900.0
2012-11-26 10:00:00,70.59,70.74,70.56,70.72,29300.0,70.59,70.74,70.56,70.72,29300.0
2012-11-26 10:05:00,70.74,70.81,70.52,70.52,41700.0,70.74,70.81,70.52,70.52,41700.0
2012-11-26 10:10:00,70.53,70.58,70.36,70.48,23400.0,70.53,70.58,70.36,70.48,23400.0
2012-11-26 10:15:00,70.41,70.41,70.08,70.18,26600.0,70.41,70.41,70.08,70.18,26600.0
2012-11-26 10:20:00,70.12,70.16,70.02,70.04,38300.0,70.12,70.16,70.02,70.04,38300.0
2012-11-26 10:25:00,70.04,70.05,69.95,69.98,26800.0,70.04,70.05,69.95,69.98,26800.0
2012-11-26 10:30:00,69.98,70.07,69.71,69.81,52200.0,69.98,70.07,69.71,69.81,52200.0
2012-11-26 10:35:00,69.82,69.95,69.82,69.95,34100.0,69.82,69.95,69.82,69.95,34100.0
2012-11-26 10:40:00,69.95,69.95,69.85,69.87,32800.0,69.95,69.95,69.85,69.87,32800.0
2012-11-26 10:45:00,69.87,69.96,69.85,69.94,14100.0,69.87,69.96,69.85,69.94,14100.0
2012-11-26 10:50:00,69.94,69.97,69.88,69.9,7900.0,69.94,69.97,69.88,69.9,7900.0
2012-11-26 10:55:00,69.87,69.87,69.5,69.57,28300.0,69.87,69.87,69.5,69.57,28300.0
2012-11-26 11:00:00,69.61,69.68,69.28,69.31,29200.0,69.61,69.68,69.28,69.31,29200.0
2012-11-26 11:05:00,69.29,69.55,69.27,69.54,21300.0,69.29,69.55,69.27,69.54,21300.0
2012-11-26 11:10:00,69.53,69.65,69.53,69.65,15800.0,69.53,69.65,69.53,69.65,15800.0
2012-11-26 11:15:00,69.63,69.75,69.62,69.74,16000.0,69.63,69.75,69.62,69.74,16000.0
2012-11-26 11:20:00,69.76,69.8,69.71,69.76,9000.0,69.76,69.8,69.71,69.76,9000.0
2012-11-26 11:25:00,69.74,69.97,69.73,69.8,14800.0,69.74,69.97,69.73,69.8,14800.0
2012-11-26 11:30:00,69.82,70.0,69.82,69.93,7000.0,69.82,70.0,69.82,69.93,7000.0
2012-11-26 11:35:00,69.95,69.99,69.89,69.95,2600.0,69.95,69.99,69.89,69.95,2600.0
2012-11-26 11:40:00,69.95,70.05,69.93,70.01,11700.0,69.95,70.05,69.93,70.01,11700.0
2012-11-26 11:45:00,70.03,70.05,69.97,70.0,5300.0,70.03,70.05,69.97,70.0,5300.0
2012-11-26 11:50:00,70.02,70.05,69.98,70.05,12800.0,70.02,70.05,69.98,70.05,12800.0
2012-11-26 11:55:00,70.05,70.09,69.97,70.0,11400.0,70.05,70.09,69.97,70.0,11400.0
2012-11-26 12:00:00,70.03,70.09,69.99,69.99,5200.0,70.03,70.09,69.99,69.99,5200.0
2012-11-26 12:05:00,70.0,70.14,70.0,70.09,10900.0,70.0,70.14,70.0,70.09,10900.0
2012-11-26 12:10:00,70.14,70.14,70.05,70.1,3100.0,70.14,70.14,70.05,70.1,3100.0
2012-11-26 12:15:00,70.11,70.11,69.99,70.02,7200.0,70.11,70.11,69.99,70.02,7200.0
2012-11-26 12:20:00,70.02,70.08,70.01,70.03,4500.0,70.02,70.08,70.01,70.03,4500.0
2012-11-26 12:25:00,70.09,70.09,70.05,70.07,2700.0,70.09,70.09,70.05,70.07,2700.0
2012-11-26 12:30:00,70.09,70.1,69.9,69.94,6700.0,70.09,70.1,69.9,69.94,6700.0
2012-11-26 12:35:00,69.92,70.05,69.9,70.03,3600.0,69.92,70.05,69.9,70.03,3600.0
2012-11-26 12:40:00,70.0,70.05,69.98,70.03,5700.0,70.0,70.05,69.98,70.03,5700.0
2012-11-26 12:45:00,69.99,70.07,69.99,70.06,14400.0,69.99,70.07,69.99,70.06,14400.0
2012-11-26 12:50:00,70.05,70.07,70.02,70.07,10700.0,70.05,70.07,70.02,70.07,10700.0
2012-11-26 12:55:00,70.06,70.06,69.98,70.0,4200.0,70.06,70.06,69.98,70.0,4200.0
2012-11-26 13:00:00,70.01,70.01,69.94,70.0,3200.0,70.01,70.01,69.94,70.0,3200.0
2012-11-26 13:05:00,70.0,70.0,69.89,69.91,6300.0,70.0,70.0,69.89,69.91,6300.0
2012-11-26 13:10:00,69.93,69.93,69.83,69.88,4200.0,69.93,69.93,69.83,69.88,4200.0
2012-11-26 13:15:00,69.89,70.22,69.89,70.16,37700.0,69.89,70.22,69.89,70.16,37700.0
2012-11-26 13:20:00,70.14,70.18,69.96,70.03,9300.0,70.14,70.18,69.96,70.03,9300.0
2012-11-26 13:25:00,70.1,70.22,70.09,70.09,3500.0,70.1,70.22,70.09,70.09,3500.0
2012-11-26 13:30:00,70.14,70.4,70.13,70.13,22300.0,70.14,70.4,70.13,70.13,22300.0
2012-11-26 13:35:00,70.17,70.25,70.14,70.14,5300.0,70.17,70.25,70.14,70.14,5300.0
2012-11-26 13:40:00,70.13,70.15,70.0,70.09,4900.0,70.13,70.15,70.0,70.09,4900.0
2012-11-26 13:45:00,70.15,70.16,70.04,70.14,4900.0,70.15,70.16,70.04,70.14,4900.0
2012-11-26 13:50:00,70.14,70.22,70.14,70.19,7900.0,70.14,70.22,70.14,70.19,7900.0
2012-11-26 13:55:00,70.21,70.26,70.07,70.1,4000.0,70.21,70.26,70.07,70.1,4000.0
2012-11-26 14:00:00,70.09,70.09,69.88,70.03,8000.0,70.09,70.09,69.88,70.03,8000.0
2012-11-26 14:05:00,70.04,70.14,70.01,70.14,2900.0,70.04,70.14,70.01,70.14,2900.0
2012-11-26 14:10:00,70.15,70.17,70.0,70.08,4700.0,70.15,70.17,70.0,70.08,4700.0
2012-11-26 14:15:00,70.09,70.24,70.08,70.12,5200.0,70.09,70.24,70.08,70.12,5200.0
2012-11-26 14:20:00,70.11,70.23,70.1,70.11,4300.0,70.11,70.23,70.1,70.11,4300.0
2012-11-26 14:25:00,70.11,70.12,70.01,70.02,8700.0,70.11,70.12,70.01,70.02,8700.0
2012-11-26 14:30:00,70.06,70.16,70.05,70.06,7200.0,70.06,70.16,70.05,70.06,7200.0
2012-11-26 14:35:00,70.12,70.22,70.09,70.18,5200.0,70.12,70.22,70.09,70.18,5200.0
2012-11-26 14:40:00,70.17,70.19,70.13,70.17,6000.0,70.17,70.19,70.13,70.17,6000.0
2012-11-26 14:45:00,70.19,70.34,70.16,70.32,4300.0,70.19,70.34,70.16,70.32,4300.0
2012-11-26 14:50:00,70.35,70.45,70.26,70.32,21100.0,70.35,70.45,70.26,70.32,21100.0
2012-11-26 14:55:00,70.26,70.38,70.26,70.28,6200.0,70.26,70.38,70.26,70.28,6200.0
2012-11-26 15:00:00,70.29,70.34,70.23,70.23,10800.0,70.29,70.34,70.23,70.23,10800.0
2012-11-26 15:05:00,70.23,70.35,70.23,70.26,8600.0,70.23,70.35,70.23,70.26,8600.0
2012-11-26 15:10:00,70.31,70.4,70.28,70.35,10700.0,70.31,70.4,70.28,70.35,10700.0
2012-11-26 15:15:00,70.35,70.36,70.27,70.29,8500.0,70.35,70.36,70.27,70.29,8500.0
2012-11-26 15:20:00,70.27,70.39,70.27,70.39,9300.0,70.27,70.39,70.27,70.39,9300.0
2012-11-26 15:25:00,70.39,70.5,70.39,70.49,8900.0,70.39,70.5,70.39,70.49,8900.0
2012-11-26 15:30:00,70.49,70.55,70.32,70.41,19800.0,70.49,70.55,70.32,70.41,19800.0
2012-11-26 15:35:00,70.4,70.46,70.35,70.44,8600.0,70.4,70.46,70.35,70.44,8600.0
2012-11-26 15:40:00,70.42,70.64,70.4,70.56,29800.0,70.42,70.64,70.4,70.56,29800.0
2012-11-26 15:45:00,70.56,70.76,70.54,70.75,31300.0,70.56,70.76,70.54,70.75,31300.0
2012-11-26 15:50:00,70.75,70.76,70.62,70.65,47600.0,70.75,70.76,70.62,70.65,47600.0
2012-11-26 15:55:00,70.65,70.73,70.61,70.72,67800.0,70.65,70.73,70.61,70.72,67800.0
2012-11-27 09:30:00,70.95,70.96,70.5,70.51,59300.0,70.95,70.96,70.5,70.51,59300.0
2012-11-27 09:35:00,70.53,70.8,70.52,70.56,25800.0,70.53,70.8,70.52,70.56,25800.0
2012-11-27 09:40:00,70.59,70.61,70.37,70.51,41600.0,70.59,70.61,70.37,70.51,41600.0
2012-11-27 09:45:00,70.52,70.72,70.35,70.69,40700.0,70.52,70.72,70.35,70.69,40700.0
2012-11-27 09:50:00,70.69,71.3,70.64,71.13,59400.0,70.69,71.3,70.64,71.13,59400.0
2012-11-27 09:55:00,71.11,71.33,70.95,71.33,29300.0,71.11,71.33,70.95,71.33,29300.0
2012-11-27 10:00:00,71.33,71.47,70.99,71.0,32200.0,71.33,71.47,70.99,71.0,32200.0
2012-11-27 10:05:00,70.97,71.0,70.69,71.0,40500.0,70.97,71.0,70.69,71.0,40500.0
2012-11-27 10:10:00,70.98,71.05,70.81,71.02,19300.0,70.98,71.05,70.81,71.02,19300.0
2012-11-27 10:15:00,71.01,71.15,70.86,70.88,12400.0,71.01,71.15,70.86,70.88,12400.0
2012-11-27 10:20:00,70.86,71.0,70.73,70.86,18600.0,70.86,71.0,70.73,70.86,18600.0
2012-11-27 10:25:00,70.9,71.11,70.89,71.07,46000.0,70.9,71.11,70.89,71.07,46000.0
2012-11-27 10:30:00,71.11,71.25,71.02,71.14,38500.0,71.11,71.25,71.02,71.14,38500.0
2012-11-27 10:35:00,71.19,71.2,71.03,71.12,11600.0,71.19,71.2,71.03,71.12,11600.0
2012-11-27 10:40:00,71.1,71.24,71.04,71.14,29500.0,71.1,71.24,71.04,71.14,29500.0
2012-11-27 10:45:00,71.14,71.6,71.14,71.59,57500.0,71.14,71.6,71.14,71.59,57500.0
2012-11-27 10:50:00,71.58,71.72,71.52,71.66,13400.0,71.58,71.72,71.52,71.66,13400.0
2012-11-27 10:55:00,71.63,71.63,71.24,71.24,11600.0,71.63,71.63,71.24,71.24,11600.0
2012-11-27 11:00:00,71.26,71.45,71.25,71.44,13300.0,71.26,71.45,71.25,71.44,13300.0
2012-11-27 11:05:00,71.42,71.5,71.38,71.45,10200.0,71.42,71.5,71.38,71.45,10200.0
2012-11-27 11:10:00,71.41,71.51,71.39,71.47,12100.0,71.41,71.51,71.39,71.47,12100.0
2012-11-27 11:15:00,71.48,71.48,71.39,71.39,6900.0,71.48,71.48,71.39,71.39,6900.0
2012-11-27 11:20:00,71.39,71.46,71.36,71.38,8700.0,71.39,71.46,71.36,71.38,8700.0
2012-11-27 11:25:00,71.38,71.54,71.36,71.45,11200.0,71.38,71.54,71.36,71.45,11200.0
2012-11-27 11:30:00,71.46,71.52,71.45,71.52,2800.0,71.46,71.52,71.45,71.52,2800.0
2012-11-27 11:35:00,71.54,71.92,71.51,71.86,41600.0,71.54,71.92,71.51,71.86,41600.0
2012-11-27 11:40:00,71.86,71.86,71.67,71.75,11200.0,71.86,71.86,71.67,71.75,11200.0
2012-11-27 11:45:00,71.75,71.9,71.71,71.72,8500.0,71.75,71.9,71.71,71.72,8500.0
2012-11-27 11:50:00,71.71,71.73,71.4,71.58,41500.0,71.71,71.73,71.4,71.58,41500.0
2012-11-27 11:55:00,71.64,71.74,71.64,71.74,4700.0,71.64,71.74,71.64,71.74,4700.0
2012-11-27 12:00:00,71.73,71.97,71.73,71.75,13600.0,71.73,71.97,71.73,71.75,13600.0
2012-11-27 12:05:00,71.73,71.78,71.71,71.74,4500.0,71.73,71.78,71.71,71.74,4500.0
2012-11-27 12:10:00,71.73,71.75,71.58,71.62,5500.0,71.73,71.75,71.58,71.62,5500.0
2012-11-27 12:15:00,71.58,71.82,71.53,71.81,16100.0,71.58,71.82,71.53,71.81,16100.0
2012-11-27 12:20:00,71.81,71.9,71.76,71.9,7600.0,71.81,71.9,71.76,71.9,7600.0
2012-11-27 12:25:00,71.88,71.88,71.84,71.88,4200.0,71.88,71.88,71.84,71.88,4200.0
2012-11-27 12:30:00,71.87,71.88,71.7,71.86,8700.0,71.87,71.88,71.7,71.86,8700.0
2012-11-27 12:35:00,71.86,71.99,71.86,71.98,13800.0,71.86,71.99,71.86,71.98,13800.0
2012-11-27 12:40:00,71.98,72.1,71.97,72.08,20600.0,71.98,72.1,71.97,72.08,20600.0
2012-11-27 12:45:00,72.07,72.2,72.06,72.19,21700.0,72.07,72.2,72.06,72.19,21700.0
2012-11-27 12:50:00,72.2,72.2,71.92,72.11,22800.0,72.2,72.2,71.92,72.11,22800.0
2012-11-27 12:55:00,72.13,72.45,72.11,72.33,74100.0,72.13,72.45,72.11,72.33,74100.0
2012-11-27 13:00:00,72.31,72.56,72.26,72.56,69200.0,72.31,72.56,72.26,72.56,69200.0
2012-11-27 13:05:00,72.56,72.7,72.45,72.48,56700.0,72.56,72.7,72.45,72.48,56700.0
2012-11-27 13:10:00,72.5,72.66,72.43,72.6,34900.0,72.5,72.66,72.43,72.6,34900.0
2012-11-27 13:15:00,72.63,72.99,72.49,72.56,106600.0,72.63,72.99,72.49,72.56,106600.0
2012-11-27 13:20:00,72.6,73.1,72.13,72.99,208900.0,72.6,73.1,72.13,72.99,208900.0
2012-11-27 13:25:00,73.0,73.13,72.64,72.88,52200.0,73.0,73.13,72.64,72.88,52200.0
2012-11-27 13:30:00,72.87,73.02,72.81,72.85,32800.0,72.87,73.02,72.81,72.85,32800.0
2012-11-27 13:35:00,72.75,72.84,72.7,72.79,10900.0,72.75,72.84,72.7,72.79,10900.0
2012-11-27 13:40:00,72.77,72.83,72.74,72.83,8600.0,72.77,72.83,72.74,72.83,8600.0
2012-11-27 13:45:00,72.83,72.83,72.67,72.78,17400.0,72.83,72.83,72.67,72.78,17400.0
2012-11-27 13:50:00,72.79,72.79,72.65,72.7,15900.0,72.79,72.79,72.65,72.7,15900.0
2012-11-27 13:55:00,72.67,72.78,72.56,72.56,19000.0,72.67,72.78,72.56,72.56,19000.0
2012-11-27 14:00:00,72.6,72.72,72.57,72.6,21200.0,72.6,72.72,72.57,72.6,21200.0
2012-11-27 14:05:00,72.61,72.73,72.61,72.63,5200.0,72.61,72.73,72.61,72.63,5200.0
2012-11-27 14:10:00,72.63,72.8,72.62,72.77,10400.0,72.63,72.8,72.62,72.77,10400.0
2012-11-27 14:15:00,72.77,72.8,72.65,72.76,16600.0,72.77,72.8,72.65,72.76,16600.0
2012-11-27 14:20:00,72.79,72.8,72.47,72.54,26200.0,72.79,72.8,72.47,72.54,26200.0
2012-11-27 14:25:00,72.56,72.61,72.36,72.51,38700.0,72.56,72.61,72.36,72.51,38700.0
2012-11-27 14:30:00,72.51,72.64,72.05,72.4,73600.0,72.51,72.64,72.05,72.4,73600.0
2012-11-27 14:35:00,72.36,72.36,72.07,72.26,23300.0,72.36,72.36,72.07,72.26,23300.0
2012-11-27 14:40:00,72.23,72.47,72.23,72.32,23700.0,72.23,72.47,72.23,72.32,23700.0
2012-11-27 14:45:00,72.34,72.36,72.12,72.19,9200.0,72.34,72.36,72.12,72.19,9200.0
2012-11-27 14:50:00,72.23,72.48,72.21,72.37,20100.0,72.23,72.48,72.21,72.37,20100.0
2012-11-27 14:55:00,72.34,72.4,72.29,72.38,11800.0,72.34,72.4,72.29,72.38,11800.0
2012-11-27 15:00:00,72.37,72.43,72.29,72.34,18300.0,72.37,72.43,72.29,72.34,18300.0
2012-11-27 15:05:00,72.35,72.43,72.25,72.26,42200.0,72.35,72.43,72.25,72.26,42200.0
2012-11-27 15:10:00,72.3,72.36,72.23,72.24,24600.0,72.3,72.36,72.23,72.24,24600.0
2012-11-27 15:15:00,72.19,72.35,72.16,72.25,13500.0,72.19,72.35,72.16,72.25,13500.0
2012-11-27 15:20:00,72.22,72.34,72.16,72.24,10400.0,72.22,72.34,72.16,72.24,10400.0
2012-11-27 15:25:00,72.22,72.27,72.16,72.24,12400.0,72.22,72.27,72.16,72.24,12400.0
2012-11-27 15:30:00,72.25,72.31,72.11,72.13,41600.0,72.25,72.31,72.11,72.13,41600.0
2012-11-27 15:35:00,72.13,72.17,71.92,72.06,26000.0,72.13,72.17,71.92,72.06,26000.0
2012-11-27 15:40:00,72.06,72.26,72.02,72.19,26800.0,72.06,72.26,72.02,72.19,26800.0
2012-11-27 15:45:00,72.18,72.21,72.02,72.04,35000.0,72.18,72.21,72.02,72.04,35000.0
2012-11-27 15:50:00,72.04,72.07,71.9,71.95,36100.0,72.04,72.07,71.9,71.95,36100.0
2012-11-27 15:55:00,71.95,72.0,71.74,71.92,64100.0,71.95,72.0,71.74,71.92,64100.0
2012-11-28 09:30:00,71.84,72.11,71.49,71.49,85000.0,71.84,72.11,71.49,71.49,85000.0
2012-11-28 09:35:00,71.57,71.66,71.41,71.63,17100.0,71.57,71.66,71.41,71.63,17100.0
2012-11-28 09:40:00,71.51,71.68,71.07,71.29,39800.0,71.51,71.68,71.07,71.29,39800.0
2012-11-28 09:45:00,71.26,71.63,71.0,71.07,36000.0,71.26,71.63,71.0,71.07,36000.0
2012-11-28 09:50:00,71.06,71.27,70.89,71.25,26500.0,71.06,71.27,70.89,71.25,26500.0
2012-11-28 09:55:00,71.2,71.3,71.05,71.23,18100.0,71.2,71.3,71.05,71.23,18100.0
2012-11-28 10:00:00,71.15,71.24,70.75,70.8,34400.0,71.15,71.24,70.75,70.8,34400.0
2012-11-28 10:05:00,70.86,70.9,70.66,70.77,12800.0,70.86,70.9,70.66,70.77,12800.0
2012-11-28 10:10:00,70.82,71.3,70.71,71.22,15400.0,70.82,71.3,70.71,71.22,15400.0
2012-11-28 10:15:00,71.21,71.42,71.1,71.16,10800.0,71.21,71.42,71.1,71.16,10800.0
2012-11-28 10:20:00,71.14,71.4,71.08,71.32,10600.0,71.14,71.4,71.08,71.32,10600.0
2012-11-28 10:25:00,71.31,71.31,71.11,71.18,7400.0,71.31,71.31,71.11,71.18,7400.0
2012-11-28 10:30:00,71.27,71.28,71.18,71.23,5400.0,71.27,71.28,71.18,71.23,5400.0
2012-11-28 10:35:00,71.23,71.59,71.18,71.4,15300.0,71.23,71.59,71.18,71.4,15300.0
2012-11-28 10:40:00,71.4,71.51,71.21,71.26,11200.0,71.4,71.51,71.21,71.26,11200.0
2012-11-28 10:45:00,71.31,71.55,71.28,71.43,9400.0,71.31,71.55,71.28,71.43,9400.0
2012-11-28 10:50:00,71.36,71.38,71.23,71.28,7000.0,71.36,71.38,71.23,71.28,7000.0
2012-11-28 10:55:00,71.26,71.58,71.26,71.45,18900.0,71.26,71.58,71.26,71.45,18900.0
2012-11-28 11:00:00,71.42,71.6,71.42,71.53,16500.0,71.42,71.6,71.42,71.53,16500.0
2012-11-28 11:05:00,71.5,71.55,71.42,71.51,2600.0,71.5,71.55,71.42,71.51,2600.0
2012-11-28 11:10:00,71.53,71.8,71.51,71.69,76000.0,71.53,71.8,71.51,71.69,76000.0
2012-11-28 11:15:00,71.71,71.86,71.71,71.86,23500.0,71.71,71.86,71.71,71.86,23500.0
2012-11-28 11:20:00,71.88,71.96,71.77,71.8,17000.0,71.88,71.96,71.77,71.8,17000.0
2012-11-28 11:25:00,71.78,71.93,71.73,71.88,13700.0,71.78,71.93,71.73,71.88,13700.0
2012-11-28 11:30:00,71.88,71.96,71.6,71.74,11900.0,71.88,71.96,71.6,71.74,11900.0
2012-11-28 11:35:00,71.69,71.75,71.65,71.7,7900.0,71.69,71.75,71.65,71.7,7900.0
2012-11-28 11:40:00,71.73,71.73,71.6,71.69,5500.0,71.73,71.73,71.6,71.69,5500.0
2012-11-28 11:45:00,71.75,71.85,71.69,71.85,4100.0,71.75,71.85,71.69,71.85,4100.0
2012-11-28 11:50:00,71.85,71.9,71.76,71.82,14000.0,71.85,71.9,71.76,71.82,14000.0
2012-11-28 11:55:00,71.81,71.89,71.81,71.85,5400.0,71.81,71.89,71.81,71.85,5400.0
2012-11-28 12:00:00,71.84,71.92,71.77,71.79,9900.0,71.84,71.92,71.77,71.79,9900.0
2012-11-28 12:05:00,71.83,71.89,71.77,71.83,8400.0,71.83,71.89,71.77,71.83,8400.0
2012-11-28 12:10:00,71.84,71.94,71.78,71.94,22100.0,71.84,71.94,71.78,71.94,22100.0
2012-11-28 12:15:00,71.86,72.05,71.84,71.89,11800.0,71.86,72.05,71.84,71.89,11800.0
2012-11-28 12:20:00,71.87,72.11,71.85,72.11,14000.0,71.87,72.11,71.85,72.11,14000.0
2012-11-28 12:25:00,72.16,72.31,72.07,72.22,18400.0,72.16,72.31,72.07,72.22,18400.0
2012-11-28 12:30:00,72.3,72.36,72.2,72.36,10600.0,72.3,72.36,72.2,72.36,10600.0
2012-11-28 12:35:00,72.32,72.4,72.28,72.38,4200.0,72.32,72.4,72.28,72.38,4200.0
2012-11-28 12:40:00,72.44,72.5,72.38,72.45,13700.0,72.44,72.5,72.38,72.45,13700.0
2012-11-28 12:45:00,72.46,72.6,72.33,72.33,25000.0,72.46,72.6,72.33,72.33,25000.0
2012-11-28 12:50:00,72.38,72.58,72.25,72.58,18800.0,72.38,72.58,72.25,72.58,18800.0
2012-11-28 12:55:00,72.58,72.69,72.56,72.59,13400.0,72.58,72.69,72.56,72.59,13400.0
2012-11-28 13:00:00,72.62,72.63,72.47,72.47,6800.0,72.62,72.63,72.47,72.47,6800.0
2012-11-28 13:05:00,72.47,72.52,72.43,72.46,5400.0,72.47,72.52,72.43,72.46,5400.0
2012-11-28 13:10:00,72.45,72.61,72.44,72.57,4500.0,72.45,72.61,72.44,72.57,4500.0
2012-11-28 13:15:00,72.59,72.64,72.56,72.61,4000.0,72.59,72.64,72.56,72.61,4000.0
2012-11-28 13:20:00,72.6,72.6,72.49,72.59,8400.0,72.6,72.6,72.49,72.59,8400.0
2012-11-28 13:25:00,72.57,72.68,72.54,72.68,6400.0,72.57,72.68,72.54,72.68,6400.0
2012-11-28 13:30:00,72.65,72.8,72.64,72.77,18100.0,72.65,72.8,72.64,72.77,18100.0
2012-11-28 13:35:00,72.8,72.97,72.78,72.92,31700.0,72.8,72.97,72.78,72.92,31700.0
2012-11-28 13:40:00,72.89,72.97,72.82,72.89,11500.0,72.89,72.97,72.82,72.89,11500.0
2012-11-28 13:45:00,72.9,72.98,72.87,72.93,6400.0,72.9,72.98,72.87,72.93,6400.0
2012-11-28 13:50:00,72.9,72.93,72.86,72.88,3000.0,72.9,72.93,72.86,72.88,3000.0
2012-11-28 13:55:00,72.88,72.92,72.85,72.89,9000.0,72.88,72.92,72.85,72.89,9000.0
2012-11-28 14:00:00,72.82,72.85,72.77,72.78,7000.0,72.82,72.85,72.77,72.78,7000.0
2012-11-28 14:05:00,72.78,72.89,72.66,72.85,23900.0,72.78,72.89,72.66,72.85,23900.0
2012-11-28 14:10:00,72.8,72.91,72.77,72.79,5600.0,72.8,72.91,72.77,72.79,5600.0
2012-11-28 14:15:00,72.8,72.83,72.76,72.76,3400.0,72.8,72.83,72.76,72.76,3400.0
2012-11-28 14:20:00,72.77,73.2,72.76,73.11,54800.0,72.77,73.2,72.76,73.11,54800.0
2012-11-28 14:25:00,73.1,73.1,72.81,72.87,12500.0,73.1,73.1,72.81,72.87,12500.0
2012-11-28 14:30:00,72.86,73.0,72.83,73.0,4500.0,72.86,73.0,72.83,73.0,4500.0
2012-11-28 14:35:00,72.99,73.14,72.95,72.99,14000.0,72.99,73.14,72.95,72.99,14000.0
2012-11-28 14:40:00,72.98,73.08,72.95,73.04,12400.0,72.98,73.08,72.95,73.04,12400.0
2012-11-28 14:45:00,73.0,73.11,72.95,72.99,13100.0,73.0,73.11,72.95,72.99,13100.0
2012-11-28 14:50:00,72.98,73.06,72.98,72.99,8300.0,72.98,73.06,72.98,72.99,8300.0
2012-11-28 14:55:00,73.0,73.05,72.96,72.99,7500.0,73.0,73.05,72.96,72.99,7500.0
2012-11-28 15:00:00,72.97,73.05,72.96,73.02,15300.0,72.97,73.05,72.96,73.02,15300.0
2012-11-28 15:05:00,73.02,73.07,73.01,73.03,34500.0,73.02,73.07,73.01,73.03,34500.0
2012-11-28 15:10:00,73.03,73.12,73.03,73.12,15000.0,73.03,73.12,73.03,73.12,15000.0
2012-11-28 15:15:00,73.09,73.15,73.05,73.14,19700.0,73.09,73.15,73.05,73.14,19700.0
2012-11-28 15:20:00,73.14,73.15,73.1,73.13,17000.0,73.14,73.15,73.1,73.13,17000.0
2012-11-28 15:25:00,73.14,73.34,73.14,73.33,40600.0,73.14,73.34,73.14,73.33,40600.0
2012-11-28 15:30:00,73.28,73.39,73.21,73.3,26600.0,73.28,73.39,73.21,73.3,26600.0
2012-11-28 15:35:00,73.3,73.32,73.26,73.31,27800.0,73.3,73.32,73.26,73.31,27800.0
2012-11-28 15:40:00,73.32,73.51,73.25,73.46,24000.0,73.32,73.51,73.25,73.46,24000.0
2012-11-28 15:45:00,73.46,73.65,73.46,73.64,80300.0,73.46,73.65,73.46,73.64,80300.0
2012-11-28 15:50:00,73.62,73.7,73.52,73.62,67500.0,73.62,73.7,73.52,73.62,67500.0
2012-11-28 15:55:00,73.65,73.67,73.53,73.56,119900.0,73.65,73.67,73.53,73.56,119900.0
2012-11-29 09:30:00,73.19,73.7,72.97,73.42,81000.0,73.19,73.7,72.97,73.42,81000.0
2012-11-29 09:35:00,73.33,73.38,72.59,72.76,46700.0,73.33,73.38,72.59,72.76,46700.0
2012-11-29 09:40:00,72.78,73.42,72.78,73.25,29500.0,72.78,73.42,72.78,73.25,29500.0
2012-11-29 09:45:00,73.17,73.51,73.17,73.29,37400.0,73.17,73.51,73.17,73.29,37400.0
2012-11-29 09:50:00,73.39,73.48,73.25,73.38,13500.0,73.39,73.48,73.25,73.38,13500.0
2012-11-29 09:55:00,73.33,73.42,73.23,73.3,18000.0,73.33,73.42,73.23,73.3,18000.0
2012-11-29 10:00:00,73.33,73.48,73.25,73.29,24300.0,73.33,73.48,73.25,73.29,24300.0
2012-11-29 10:05:00,73.22,73.25,72.75,72.75,36800.0,73.22,73.25,72.75,72.75,36800.0
2012-11-29 10:10:00,72.75,72.95,72.31,72.5,62900.0,72.75,72.95,72.31,72.5,62900.0
2012-11-29 10:15:00,72.54,72.59,72.44,72.48,18100.0,72.54,72.59,72.44,72.48,18100.0
2012-11-29 10:20:00,72.46,72.59,72.17,72.17,20200.0,72.46,72.59,72.17,72.17,20200.0
2012-11-29 10:25:00,72.23,72.54,72.21,72.31,15500.0,72.23,72.54,72.21,72.31,15500.0
2012-11-29 10:30:00,72.42,72.44,72.14,72.41,25400.0,72.42,72.44,72.14,72.41,25400.0
2012-11-29 10:35:00,72.41,72.53,72.35,72.45,11500.0,72.41,72.53,72.35,72.45,11500.0
2012-11-29 10:40:00,72.43,72.47,72.25,72.39,13700.0,72.43,72.47,72.25,72.39,13700.0
2012-11-29 10:45:00,72.39,72.39,72.26,72.39,4100.0,72.39,72.39,72.26,72.39,4100.0
2012-11-29 10:50:00,72.33,72.47,72.31,72.33,11100.0,72.33,72.47,72.31,72.33,11100.0
2012-11-29 10:55:00,72.36,72.36,72.12,72.15,23100.0,72.36,72.36,72.12,72.15,23100.0
2012-11-29 11:00:00,72.15,72.27,72.13,72.23,11200.0,72.15,72.27,72.13,72.23,11200.0
2012-11-29 11:05:00,72.23,72.34,72.16,72.32,10800.0,72.23,72.34,72.16,72.32,10800.0
2012-11-29 11:10:00,72.31,72.55,72.31,72.49,11400.0,72.31,72.55,72.31,72.49,11400.0
2012-11-29 11:15:00,72.49,72.55,72.45,72.49,29500.0,72.49,72.55,72.45,72.49,29500.0
2012-11-29 11:20:00,72.52,72.52,72.18,72.19,20200.0,72.52,72.52,72.18,72.19,20200.0
2012-11-29 11:25:00,72.2,72.32,72.17,72.32,4600.0,72.2,72.32,72.17,72.32,4600.0
2012-11-29 11:30:00,72.31,72.38,72.24,72.24,7700.0,72.31,72.38,72.24,72.24,7700.0
2012-11-29 11:35:00,72.27,72.32,72.21,72.32,4700.0,72.27,72.32,72.21,72.32,4700.0
2012-11-29 11:40:00,72.29,72.3,71.55,71.61,69500.0,72.29,72.3,71.55,71.61,69500.0
2012-11-29 11:45:00,71.58,71.94,71.36,71.94,59200.0,71.58,71.94,71.36,71.94,59200.0
2012-11-29 11:50:00,71.93,72.17,71.89,72.01,16500.0,71.93,72.17,71.89,72.01,16500.0
2012-11-29 11:55:00,72.02,72.08,71.9,72.0,13400.0,72.02,72.08,71.9,72.0,13400.0
2012-11-29 12:00:00,71.91,72.0,71.83,71.92,6300.0,71.91,72.0,71.83,71.92,6300.0
2012-11-29 12:05:00,71.97,72.03,71.83,72.0,4700.0,71.97,72.03,71.83,72.0,4700.0
2012-11-29 12:10:00,72.0,72.13,71.95,72.02,7500.0,72.0,72.13,71.95,72.02,7500.0
2012-11-29 12:15:00,72.02,72.05,71.97,71.97,2200.0,72.02,72.05,71.97,71.97,2200.0
2012-11-29 12:20:00,72.0,72.11,71.97,72.1,4000.0,72.0,72.11,71.97,72.1,4000.0
2012-11-29 12:25:00,72.06,72.09,71.96,72.05,3400.0,72.06,72.09,71.96,72.05,3400.0
2012-11-29 12:30:00,72.05,72.24,72.02,72.19,6900.0,72.05,72.24,72.02,72.19,6900.0
2012-11-29 12:35:00,72.21,72.22,72.01,72.06,7000.0,72.21,72.22,72.01,72.06,7000.0
2012-11-29 12:40:00,72.11,72.25,72.1,72.2,10400.0,72.11,72.25,72.1,72.2,10400.0
2012-11-29 12:45:00,72.2,72.34,72.19,72.29,11400.0,72.2,72.34,72.19,72.29,11400.0
2012-11-29 12:50:00,72.33,72.35,72.26,72.3,3100.0,72.33,72.35,72.26,72.3,3100.0
2012-11-29 12:55:00,72.22,72.27,72.2,72.27,3500.0,72.22,72.27,72.2,72.27,3500.0
2012-11-29 13:00:00,72.3,72.36,72.23,72.28,4900.0,72.3,72.36,72.23,72.28,4900.0
2012-11-29 13:05:00,72.31,72.31,72.26,72.29,3800.0,72.31,72.31,72.26,72.29,3800.0
2012-11-29 13:10:00,72.33,72.33,72.21,72.22,1800.0,72.33,72.33,72.21,72.22,1800.0
2012-11-29 13:15:00,72.2,72.35,72.2,72.31,2200.0,72.2,72.35,72.2,72.31,2200.0
2012-11-29 13:20:00,72.31,72.38,72.31,72.36,2100.0,72.31,72.38,72.31,72.36,2100.0
2012-11-29 13:25:00,72.34,72.39,72.28,72.29,3100.0,72.34,72.39,72.28,72.29,3100.0
2012-11-29 13:30:00,72.37,72.54,72.37,72.49,23700.0,72.37,72.54,72.37,72.49,23700.0
2012-11-29 13:35:00,72.51,72.59,72.45,72.55,14100.0,72.51,72.59,72.45,72.55,14100.0
2012-11-29 13:40:00,72.55,72.57,72.36,72.36,5000.0,72.55,72.57,72.36,72.36,5000.0
2012-11-29 13:45:00,72.36,72.51,72.36,72.43,2600.0,72.36,72.51,72.36,72.43,2600.0
2012-11-29 13:50:00,72.44,72.49,72.36,72.44,2500.0,72.44,72.49,72.36,72.44,2500.0
2012-11-29 13:55:00,72.44,72.44,72.25,72.25,6400.0,72.44,72.44,72.25,72.25,6400.0
2012-11-29 14:00:00,72.27,72.27,72.19,72.2,8900.0,72.27,72.27,72.19,72.2,8900.0
2012-11-29 14:05:00,72.24,72.32,72.22,72.22,3000.0,72.24,72.32,72.22,72.22,3000.0
2012-11-29 14:10:00,72.24,72.24,72.09,72.09,3000.0,72.24,72.24,72.09,72.09,3000.0
2012-11-29 14:15:00,72.12,72.24,72.12,72.15,3300.0,72.12,72.24,72.12,72.15,3300.0
2012-11-29 14:20:00,72.21,72.31,72.21,72.22,5000.0,72.21,72.31,72.21,72.22,5000.0
2012-11-29 14:25:00,72.26,72.28,72.15,72.17,3200.0,72.26,72.28,72.15,72.17,3200.0
2012-11-29 14:30:00,72.23,72.3,72.21,72.26,2000.0,72.23,72.3,72.21,72.26,2000.0
2012-11-29 14:35:00,72.29,72.32,72.22,72.29,7600.0,72.29,72.32,72.22,72.29,7600.0
2012-11-29 14:40:00,72.23,72.29,72.2,72.2,5800.0,72.23,72.29,72.2,72.2,5800.0
2012-11-29 14:45:00,72.23,72.35,72.21,72.33,6100.0,72.23,72.35,72.21,72.33,6100.0
2012-11-29 14:50:00,72.3,72.3,72.13,72.14,15600.0,72.3,72.3,72.13,72.14,15600.0
2012-11-29 14:55:00,72.17,72.2,72.14,72.2,5200.0,72.17,72.2,72.14,72.2,5200.0
2012-11-29 15:00:00,72.2,72.33,72.19,72.29,32700.0,72.2,72.33,72.19,72.29,32700.0
2012-11-29 15:05:00,72.3,72.36,72.25,72.36,15000.0,72.3,72.36,72.25,72.36,15000.0
2012-11-29 15:10:00,72.36,72.37,72.27,72.32,9100.0,72.36,72.37,72.27,72.32,9100.0
2012-11-29 15:15:00,72.3,72.45,72.25,72.41,26800.0,72.3,72.45,72.25,72.41,26800.0
2012-11-29 15:20:00,72.43,72.59,72.37,72.48,51600.0,72.43,72.59,72.37,72.48,51600.0
2012-11-29 15:25:00,72.5,72.7,72.47,72.68,76800.0,72.5,72.7,72.47,72.68,76800.0
2012-11-29 15:30:00,72.68,72.76,72.52,72.73,24200.0,72.68,72.76,72.52,72.73,24200.0
2012-11-29 15:35:00,72.74,72.75,72.65,72.7,15700.0,72.74,72.75,72.65,72.7,15700.0
2012-11-29 15:40:00,72.69,72.77,72.64,72.66,36400.0,72.69,72.77,72.64,72.66,36400.0
2012-11-29 15:45:00,72.67,72.69,72.57,72.59,18400.0,72.67,72.69,72.57,72.59,18400.0
2012-11-29 15:50:00,72.58,72.59,72.39,72.48,46800.0,72.58,72.59,72.39,72.48,46800.0
2012-11-29 15:55:00,72.48,72.51,72.35,72.46,58800.0,72.48,72.51,72.35,72.46,58800.0
2012-11-30 09:30:00,72.44,72.62,72.02,72.18,16900.0,72.44,72.62,72.02,72.18,16900.0
2012-11-30 09:35:00,72.19,72.23,72.0,72.2,27200.0,72.19,72.23,72.0,72.2,27200.0
2012-11-30 09:40:00,72.04,72.19,72.0,72.1,8900.0,72.04,72.19,72.0,72.1,8900.0
2012-11-30 09:45:00,72.15,72.19,71.57,71.69,29500.0,72.15,72.19,71.57,71.69,29500.0
2012-11-30 09:50:00,71.64,71.71,71.55,71.63,20900.0,71.64,71.71,71.55,71.63,20900.0
2012-11-30 09:55:00,71.62,71.66,71.51,71.58,10700.0,71.62,71.66,71.51,71.58,10700.0
2012-11-30 10:00:00,71.51,71.58,71.25,71.25,22100.0,71.51,71.58,71.25,71.25,22100.0
2012-11-30 10:05:00,71.25,71.49,71.2,71.42,53400.0,71.25,71.49,71.2,71.42,53400.0
2012-11-30 10:10:00,71.42,71.64,71.42,71.61,16000.0,71.42,71.64,71.42,71.61,16000.0
2012-11-30 10:15:00,71.61,71.72,71.6,71.69,13500.0,71.61,71.72,71.6,71.69,13500.0
2012-11-30 10:20:00,71.72,71.88,71.72,71.84,25100.0,71.72,71.88,71.72,71.84,25100.0
2012-11-30 10:25:00,71.83,71.84,71.79,71.8,12800.0,71.83,71.84,71.79,71.8,12800.0
2012-11-30 10:30:00,71.82,71.83,71.8,71.82,15800.0,71.82,71.83,71.8,71.82,15800.0
2012-11-30 10:35:00,71.8,71.81,71.44,71.44,26500.0,71.8,71.81,71.44,71.44,26500.0
2012-11-30 10:40:00,71.48,71.49,71.4,71.44,11000.0,71.48,71.49,71.4,71.44,11000.0
2012-11-30 10:45:00,71.43,71.44,71.2,71.2,34800.0,71.43,71.44,71.2,71.2,34800.0
2012-11-30 10:50:00,71.2,71.31,71.2,71.29,10700.0,71.2,71.31,71.2,71.29,10700.0
2012-11-30 10:55:00,71.25,71.36,71.24,71.36,8200.0,71.25,71.36,71.24,71.36,8200.0
2012-11-30 11:00:00,71.36,71.36,71.28,71.33,5300.0,71.36,71.36,71.28,71.33,5300.0
2012-11-30 11:05:00,71.31,71.36,71.24,71.28,11600.0,71.31,71.36,71.24,71.28,11600.0
2012-11-30 11:10:00,71.31,71.52,71.31,71.41,15800.0,71.31,71.52,71.31,71.41,15800.0
2012-11-30 11:15:00,71.41,71.55,71.33,71.46,16000.0,71.41,71.55,71.33,71.46,16000.0
2012-11-30 11:20:00,71.39,71.39,71.3,71.3,6700.0,71.39,71.39,71.3,71.3,6700.0
2012-11-30 11:25:00,71.35,71.4,71.31,71.37,9500.0,71.35,71.4,71.31,71.37,9500.0
2012-11-30 11:30:00,71.33,71.37,71.24,71.24,9000.0,71.33,71.37,71.24,71.24,9000.0
2012-11-30 11:35:00,71.22,71.36,71.22,71.35,16400.0,71.22,71.36,71.22,71.35,16400.0
2012-11-30 11:40:00,71.32,71.4,71.3,71.35,10700.0,71.32,71.4,71.3,71.35,10700.0
2012-11-30 11:45:00,71.36,71.38,71.29,71.35,12100.0,71.36,71.38,71.29,71.35,12100.0
2012-11-30 11:50:00,71.32,71.36,71.05,71.15,43100.0,71.32,71.36,71.05,71.15,43100.0
2012-11-30 11:55:00,71.13,71.3,71.13,71.17,15800.0,71.13,71.3,71.13,71.17,15800.0
2012-11-30 12:00:00,71.18,71.2,71.13,71.15,7800.0,71.18,71.2,71.13,71.15,7800.0
2012-11-30 12:05:00,71.17,71.28,71.16,71.23,18100.0,71.17,71.28,71.16,71.23,18100.0
2012-11-30 12:10:00,71.25,71.29,71.25,71.29,6200.0,71.25,71.29,71.25,71.29,6200.0
2012-11-30 12:15:00,71.3,71.43,71.29,71.4,33500.0,71.3,71.43,71.29,71.4,33500.0
2012-11-30 12:20:00,71.4,71.42,71.39,71.41,21900.0,71.4,71.42,71.39,71.41,21900.0
2012-11-30 12:25:00,71.41,71.42,71.4,71.4,12000.0,71.41,71.42,71.4,71.4,12000.0
2012-11-30 12:30:00,71.4,71.41,71.4,71.4,6200.0,71.4,71.41,71.4,71.4,6200.0
2012-11-30 12:35:00,71.41,71.42,71.4,71.4,11100.0,71.41,71.42,71.4,71.4,11100.0
2012-11-30 12:40:00,71.42,71.42,71.4,71.4,4000.0,71.42,71.42,71.4,71.4,4000.0
2012-11-30 12:45:00,71.41,71.41,71.39,71.4,13300.0,71.41,71.41,71.39,71.4,13300.0
2012-11-30 12:50:00,71.4,71.41,71.4,71.41,16600.0,71.4,71.41,71.4,71.41,16600.0
2012-11-30 12:55:00,71.41,71.41,71.24,71.29,7100.0,71.41,71.41,71.24,71.29,7100.0
2012-11-30 13:00:00,71.28,71.28,71.2,71.2,10900.0,71.28,71.28,71.2,71.2,10900.0
2012-11-30 13:05:00,71.2,71.22,71.18,71.18,17400.0,71.2,71.22,71.18,71.18,17400.0
2012-11-30 13:10:00,71.18,71.24,71.1,71.17,22800.0,71.18,71.24,71.1,71.17,22800.0
2012-11-30 13:15:00,71.15,71.21,71.15,71.15,4100.0,71.15,71.21,71.15,71.15,4100.0
2012-11-30 13:20:00,71.17,71.27,71.12,71.23,20100.0,71.17,71.27,71.12,71.23,20100.0
2012-11-30 13:25:00,71.18,71.22,71.17,71.21,4000.0,71.18,71.22,71.17,71.21,4000.0
2012-11-30 13:30:00,71.21,71.21,71.18,71.2,14500.0,71.21,71.21,71.18,71.2,14500.0
2012-11-30 13:35:00,71.19,71.22,71.19,71.19,9400.0,71.19,71.22,71.19,71.19,9400.0
2012-11-30 13:40:00,71.19,71.24,71.18,71.21,12800.0,71.19,71.24,71.18,71.21,12800.0
2012-11-30 13:45:00,71.22,71.23,71.2,71.23,7300.0,71.22,71.23,71.2,71.23,7300.0
2012-11-30 13:50:00,71.23,71.32,71.22,71.32,7100.0,71.23,71.32,71.22,71.32,7100.0
2012-11-30 13:55:00,71.32,71.34,71.29,71.33,7800.0,71.32,71.34,71.29,71.33,7800.0
2012-11-30 14:00:00,71.33,71.48,71.32,71.48,10100.0,71.33,71.48,71.32,71.48,10100.0
2012-11-30 14:05:00,71.47,71.5,71.44,71.5,6100.0,71.47,71.5,71.44,71.5,6100.0
2012-11-30 14:10:00,71.5,71.64,71.49,71.6,12100.0,71.5,71.64,71.49,71.6,12100.0
2012-11-30 14:15:00,71.61,71.71,71.61,71.71,7500.0,71.61,71.71,71.61,71.71,7500.0
2012-11-30 14:20:00,71.71,71.81,71.71,71.81,7800.0,71.71,71.81,71.71,71.81,7800.0
2012-11-30 14:25:00,71.81,71.85,71.62,71.65,23400.0,71.81,71.85,71.62,71.65,23400.0
2012-11-30 14:30:00,71.66,71.68,71.62,71.64,4600.0,71.66,71.68,71.62,71.64,4600.0
2012-11-30 14:35:00,71.63,71.65,71.53,71.53,9300.0,71.63,71.65,71.53,71.53,9300.0
2012-11-30 14:40:00,71.54,71.69,71.54,71.69,5800.0,71.54,71.69,71.54,71.69,5800.0
2012-11-30 14:45:00,71.7,71.7,71.62,71.68,5500.0,71.7,71.7,71.62,71.68,5500.0
2012-11-30 14:50:00,71.69,71.69,71.56,71.6,6500.0,71.69,71.69,71.56,71.6,6500.0
2012-11-30 14:55:00,71.59,71.59,71.42,71.48,8900.0,71.59,71.59,71.42,71.48,8900.0
2012-11-30 15:00:00,71.46,71.49,71.34,71.42,22600.0,71.46,71.49,71.34,71.42,22600.0
2012-11-30 15:05:00,71.42,71.43,71.26,71.31,8400.0,71.42,71.43,71.26,71.31,8400.0
2012-11-30 15:10:00,71.29,71.5,71.29,71.47,9200.0,71.29,71.5,71.29,71.47,9200.0
2012-11-30 15:15:00,71.48,71.59,71.39,71.42,6900.0,71.48,71.59,71.39,71.42,6900.0
2012-11-30 15:20:00,71.42,71.52,71.4,71.47,10200.0,71.42,71.52,71.4,71.47,10200.0
2012-11-30 15:25:00,71.47,71.58,71.46,71.57,12300.0,71.47,71.58,71.46,71.57,12300.0
2012-11-30 15:30:00,71.58,71.62,71.45,71.51,18400.0,71.58,71.62,71.45,71.51,18400.0
2012-11-30 15:35:00,71.51,71.58,71.48,71.53,13300.0,71.51,71.58,71.48,71.53,13300.0
2012-11-30 15:40:00,71.53,71.73,71.53,71.69,38500.0,71.53,71.73,71.53,71.69,38500.0
2012-11-30 15:45:00,71.69,71.8,71.68,71.7,36300.0,71.69,71.8,71.68,71.7,36300.0
2012-11-30 15:50:00,71.76,71.86,71.73,71.83,64900.0,71.76,71.86,71.73,71.83,64900.0
2012-11-30 15:55:00,71.83,71.89,71.68,71.75,104800.0,71.83,71.89,71.68,71.75,104800.0
2012-12-03 09:30:00,73.1,73.69,72.56,73.28,114200.0,73.1,73.69,72.56,73.28,114200.0
2012-12-03 09:35:00,73.33,73.34,72.79,73.12,45300.0,73.33,73.34,72.79,73.12,45300.0
2012-12-03 09:40:00,73.14,73.28,73.05,73.14,29600.0,73.14,73.28,73.05,73.14,29600.0
2012-12-03 09:45:00,73.1,73.12,72.5,72.63,50900.0,73.1,73.12,72.5,72.63,50900.0
2012-12-03 09:50:00,72.61,72.89,72.36,72.73,38700.0,72.61,72.89,72.36,72.73,38700.0
2012-12-03 09:55:00,72.73,72.99,72.73,72.92,23300.0,72.73,72.99,72.73,72.92,23300.0
2012-12-03 10:00:00,72.9,72.93,72.25,72.31,41800.0,72.9,72.93,72.25,72.31,41800.0
2012-12-03 10:05:00,72.31,72.62,72.23,72.61,37300.0,72.31,72.62,72.23,72.61,37300.0
2012-12-03 10:10:00,72.61,72.88,72.37,72.37,42700.0,72.61,72.88,72.37,72.37,42700.0
2012-12-03 10:15:00,72.34,72.65,72.34,72.45,79800.0,72.34,72.65,72.34,72.45,79800.0
2012-12-03 10:20:00,72.45,72.71,72.44,72.7,22200.0,72.45,72.71,72.44,72.7,22200.0
2012-12-03 10:25:00,72.7,72.75,72.6,72.66,27500.0,72.7,72.75,72.6,72.66,27500.0
2012-12-03 10:30:00,72.62,72.75,72.6,72.72,7400.0,72.62,72.75,72.6,72.72,7400.0
2012-12-03 10:35:00,72.75,72.75,72.5,72.71,11800.0,72.75,72.75,72.5,72.71,11800.0
2012-12-03 10:40:00,72.72,72.79,72.69,72.74,7700.0,72.72,72.79,72.69,72.74,7700.0
2012-12-03 10:45:00,72.77,72.92,72.69,72.92,29300.0,72.77,72.92,72.69,72.92,29300.0
2012-12-03 10:50:00,72.88,72.92,72.7,72.73,18800.0,72.88,72.92,72.7,72.73,18800.0
2012-12-03 10:55:00,72.72,72.87,72.68,72.82,16500.0,72.72,72.87,72.68,72.82,16500.0
2012-12-03 11:00:00,72.87,72.87,72.78,72.81,12200.0,72.87,72.87,72.78,72.81,12200.0
2012-12-03 11:05:00,72.85,72.85,72.78,72.81,9400.0,72.85,72.85,72.78,72.81,9400.0
2012-12-03 11:10:00,72.8,72.85,72.77,72.83,9800.0,72.8,72.85,72.77,72.83,9800.0
2012-12-03 11:15:00,72.81,72.84,72.78,72.82,12400.0,72.81,72.84,72.78,72.82,12400.0
2012-12-03 11:20:00,72.81,72.82,72.65,72.69,10800.0,72.81,72.82,72.65,72.69,10800.0
2012-12-03 11:25:00,72.69,72.77,72.68,72.73,15000.0,72.69,72.77,72.68,72.73,15000.0
2012-12-03 11:30:00,72.76,72.76,72.64,72.64,11500.0,72.76,72.76,72.64,72.64,11500.0
2012-12-03 11:35:00,72.59,72.67,72.45,72.45,13800.0,72.59,72.67,72.45,72.45,13800.0
2012-12-03 11:40:00,72.45,72.47,72.35,72.41,17700.0,72.45,72.47,72.35,72.41,17700.0
2012-12-03 11:45:00,72.4,72.44,72.25,72.31,40300.0,72.4,72.44,72.25,72.31,40300.0
2012-12-03 11:50:00,72.31,72.43,72.28,72.43,29500.0,72.31,72.43,72.28,72.43,29500.0
2012-12-03 11:55:00,72.47,72.54,72.45,72.54,7100.0,72.47,72.54,72.45,72.54,7100.0
2012-12-03 12:00:00,72.55,72.6,72.45,72.51,13200.0,72.55,72.6,72.45,72.51,13200.0
2012-12-03 12:05:00,72.56,72.66,72.54,72.64,15500.0,72.56,72.66,72.54,72.64,15500.0
2012-12-03 12:10:00,72.66,72.68,72.62,72.65,8200.0,72.66,72.68,72.62,72.65,8200.0
2012-12-03 12:15:00,72.65,72.66,72.45,72.5,14600.0,72.65,72.66,72.45,72.5,14600.0
2012-12-03 12:20:00,72.5,72.53,72.48,72.51,13600.0,72.5,72.53,72.48,72.51,13600.0
2012-12-03 12:25:00,72.5,72.64,72.48,72.62,13800.0,72.5,72.64,72.48,72.62,13800.0
2012-12-03 12:30:00,72.62,72.64,72.47,72.5,18500.0,72.62,72.64,72.47,72.5,18500.0
2012-12-03 12:35:00,72.54,72.54,72.49,72.49,10000.0,72.54,72.54,72.49,72.49,10000.0
2012-12-03 12:40:00,72.5,72.5,72.42,72.45,8000.0,72.5,72.5,72.42,72.45,8000.0
2012-12-03 12:45:00,72.45,72.47,72.36,72.36,12300.0,72.45,72.47,72.36,72.36,12300.0
2012-12-03 12:50:00,72.35,72.41,72.35,72.39,7300.0,72.35,72.41,72.35,72.39,7300.0
2012-12-03 12:55:00,72.37,72.39,72.31,72.32,6700.0,72.37,72.39,72.31,72.32,6700.0
2012-12-03 13:00:00,72.28,72.31,72.18,72.23,23000.0,72.28,72.31,72.18,72.23,23000.0
2012-12-03 13:05:00,72.24,72.36,72.24,72.35,11900.0,72.24,72.36,72.24,72.35,11900.0
2012-12-03 13:10:00,72.36,72.36,72.3,72.33,10100.0,72.36,72.36,72.3,72.33,10100.0
2012-12-03 13:15:00,72.33,72.34,72.31,72.34,10700.0,72.33,72.34,72.31,72.34,10700.0
2012-12-03 13:20:00,72.32,72.44,72.29,72.3,10000.0,72.32,72.44,72.29,72.3,10000.0
2012-12-03 13:25:00,72.29,72.32,72.26,72.26,8700.0,72.29,72.32,72.26,72.26,8700.0
2012-12-03 13:30:00,72.27,72.31,72.17,72.23,14700.0,72.27,72.31,72.17,72.23,14700.0
2012-12-03 13:35:00,72.23,72.23,72.16,72.21,20200.0,72.23,72.23,72.16,72.21,20200.0
2012-12-03 13:40:00,72.2,72.21,72.17,72.19,21800.0,72.2,72.21,72.17,72.19,21800.0
2012-12-03 13:45:00,72.18,72.25,72.15,72.18,17500.0,72.18,72.25,72.15,72.18,17500.0
2012-12-03 13:50:00,72.19,72.19,72.14,72.15,27800.0,72.19,72.19,72.14,72.15,27800.0
2012-12-03 13:55:00,72.16,72.16,72.15,72.15,10000.0,72.16,72.16,72.15,72.15,10000.0
2012-12-03 14:00:00,72.15,72.16,72.12,72.13,23600.0,72.15,72.16,72.12,72.13,23600.0
2012-12-03 14:05:00,72.13,72.18,72.12,72.13,31000.0,72.13,72.18,72.12,72.13,31000.0
2012-12-03 14:10:00,72.12,72.12,71.95,72.0,29700.0,72.12,72.12,71.95,72.0,29700.0
2012-12-03 14:15:00,72.02,72.14,71.99,72.12,19300.0,72.02,72.14,71.99,72.12,19300.0
2012-12-03 14:20:00,72.13,72.18,72.07,72.18,7500.0,72.13,72.18,72.07,72.18,7500.0
2012-12-03 14:25:00,72.18,72.18,72.09,72.17,13000.0,72.18,72.18,72.09,72.17,13000.0
2012-12-03 14:30:00,72.15,72.17,72.0,72.0,23600.0,72.15,72.17,72.0,72.0,23600.0
2012-12-03 14:35:00,71.98,72.03,71.91,71.91,16200.0,71.98,72.03,71.91,71.91,16200.0
2012-12-03 14:40:00,71.9,71.92,71.88,71.9,13500.0,71.9,71.92,71.88,71.9,13500.0
2012-12-03 14:45:00,71.9,71.9,71.78,71.78,11200.0,71.9,71.9,71.78,71.78,11200.0
2012-12-03 14:50:00,71.78,71.82,71.78,71.82,10900.0,71.78,71.82,71.78,71.82,10900.0
2012-12-03 14:55:00,71.82,71.86,71.77,71.81,15300.0,71.82,71.86,71.77,71.81,15300.0
2012-12-03 15:00:00,71.82,71.85,71.62,71.81,85100.0,71.82,71.85,71.62,71.81,85100.0
2012-12-03 15:05:00,71.82,71.83,71.57,71.65,31400.0,71.82,71.83,71.57,71.65,31400.0
2012-12-03 15:10:00,71.63,71.67,71.54,71.59,23000.0,71.63,71.67,71.54,71.59,23000.0
2012-12-03 15:15:00,71.56,71.58,71.31,71.39,38700.0,71.56,71.58,71.31,71.39,38700.0
2012-12-03 15:20:00,71.39,71.46,71.36,71.41,28400.0,71.39,71.46,71.36,71.41,28400.0
2012-12-03 15:25:00,71.42,71.52,71.33,71.38,34600.0,71.42,71.52,71.33,71.38,34600.0
2012-12-03 15:30:00,71.4,71.49,71.31,71.42,27900.0,71.4,71.49,71.31,71.42,27900.0
2012-12-03 15:35:00,71.43,71.52,71.37,71.41,36400.0,71.43,71.52,71.37,71.41,36400.0
2012-12-03 15:40:00,71.4,71.5,71.38,71.45,35300.0,71.4,71.5,71.38,71.45,35300.0
2012-12-03 15:45:00,71.46,71.53,71.41,71.44,38800.0,71.46,71.53,71.41,71.44,38800.0
2012-12-03 15:50:00,71.44,71.69,71.44,71.65,51600.0,71.44,71.69,71.44,71.65,51600.0
2012-12-03 15:55:00,71.64,71.66,71.44,71.52,77000.0,71.64,71.66,71.44,71.52,77000.0
2012-12-04 09:30:00,72.4,72.4,71.55,71.56,53600.0,72.4,72.4,71.55,71.56,53600.0
2012-12-04 09:35:00,71.57,71.69,71.44,71.6,51000.0,71.57,71.69,71.44,71.6,51000.0
2012-12-04 09:40:00,71.56,72.14,71.56,72.02,77100.0,71.56,72.14,71.56,72.02,77100.0
2012-12-04 09:45:00,72.03,72.09,71.88,71.97,34100.0,72.03,72.09,71.88,71.97,34100.0
2012-12-04 09:50:00,71.94,71.97,71.89,71.93,24200.0,71.94,71.97,71.89,71.93,24200.0
2012-12-04 09:55:00,71.92,71.95,71.73,71.8,18100.0,71.92,71.95,71.73,71.8,18100.0
2012-12-04 10:00:00,71.82,71.82,71.64,71.67,9000.0,71.82,71.82,71.64,71.67,9000.0
2012-12-04 10:05:00,71.66,71.85,71.66,71.81,31600.0,71.66,71.85,71.66,71.81,31600.0
2012-12-04 10:10:00,71.79,71.8,71.7,71.76,13800.0,71.79,71.8,71.7,71.76,13800.0
2012-12-04 10:15:00,71.8,71.83,71.65,71.69,20300.0,71.8,71.83,71.65,71.69,20300.0
2012-12-04 10:20:00,71.7,71.75,71.66,71.69,22700.0,71.7,71.75,71.66,71.69,22700.0
2012-12-04 10:25:00,71.68,71.7,71.53,71.62,21700.0,71.68,71.7,71.53,71.62,21700.0
2012-12-04 10:30:00,71.61,71.65,71.46,71.52,23900.0,71.61,71.65,71.46,71.52,23900.0
2012-12-04 10:35:00,71.55,71.55,71.25,71.31,36900.0,71.55,71.55,71.25,71.31,36900.0
2012-12-04 10:40:00,71.31,71.33,71.2,71.29,12400.0,71.31,71.33,71.2,71.29,12400.0
2012-12-04 10:45:00,71.3,71.65,71.3,71.61,15900.0,71.3,71.65,71.3,71.61,15900.0
2012-12-04 10:50:00,71.6,71.62,71.44,71.55,7700.0,71.6,71.62,71.44,71.55,7700.0
2012-12-04 10:55:00,71.54,71.65,71.5,71.62,8400.0,71.54,71.65,71.5,71.62,8400.0
2012-12-04 11:00:00,71.61,71.65,71.55,71.62,6400.0,71.61,71.65,71.55,71.62,6400.0
2012-12-04 11:05:00,71.61,71.63,71.4,71.49,17100.0,71.61,71.63,71.4,71.49,17100.0
2012-12-04 11:10:00,71.49,71.69,71.49,71.67,17600.0,71.49,71.69,71.49,71.67,17600.0
2012-12-04 11:15:00,71.67,71.74,71.61,71.69,40900.0,71.67,71.74,71.61,71.69,40900.0
2012-12-04 11:20:00,71.69,71.7,71.53,71.55,11700.0,71.69,71.7,71.53,71.55,11700.0
2012-12-04 11:25:00,71.55,71.59,71.48,71.48,24800.0,71.55,71.59,71.48,71.48,24800.0
2012-12-04 11:30:00,71.48,71.56,71.48,71.53,5100.0,71.48,71.56,71.48,71.53,5100.0
2012-12-04 11:35:00,71.53,71.58,71.45,71.45,13000.0,71.53,71.58,71.45,71.45,13000.0
2012-12-04 11:40:00,71.47,71.61,71.4,71.51,45300.0,71.47,71.61,71.4,71.51,45300.0
2012-12-04 11:45:00,71.5,71.57,71.4,71.4,26600.0,71.5,71.57,71.4,71.4,26600.0
2012-12-04 11:50:00,71.43,71.51,71.28,71.28,12900.0,71.43,71.51,71.28,71.28,12900.0
2012-12-04 11:55:00,71.28,71.43,71.28,71.33,7600.0,71.28,71.43,71.28,71.33,7600.0
2012-12-04 12:00:00,71.31,71.34,71.23,71.25,16000.0,71.31,71.34,71.23,71.25,16000.0
2012-12-04 12:05:00,71.23,71.3,71.1,71.13,29700.0,71.23,71.3,71.1,71.13,29700.0
2012-12-04 12:10:00,71.12,71.2,71.02,71.04,12200.0,71.12,71.2,71.02,71.04,12200.0
2012-12-04 12:15:00,71.04,71.11,71.0,71.02,6700.0,71.04,71.11,71.0,71.02,6700.0
2012-12-04 12:20:00,71.01,71.02,70.91,71.0,17700.0,71.01,71.02,70.91,71.0,17700.0
2012-12-04 12:25:00,70.96,71.19,70.9,71.19,17900.0,70.96,71.19,70.9,71.19,17900.0
2012-12-04 12:30:00,71.1,71.14,71.03,71.04,8800.0,71.1,71.14,71.03,71.04,8800.0
2012-12-04 12:35:00,71.03,71.03,70.88,70.89,9500.0,71.03,71.03,70.88,70.89,9500.0
2012-12-04 12:40:00,70.96,70.97,70.89,70.97,6800.0,70.96,70.97,70.89,70.97,6800.0
2012-12-04 12:45:00,70.97,71.0,70.85,70.85,6800.0,70.97,71.0,70.85,70.85,6800.0
2012-12-04 12:50:00,70.87,70.89,70.66,70.67,15000.0,70.87,70.89,70.66,70.67,15000.0
2012-12-04 12:55:00,70.68,70.74,70.61,70.72,22500.0,70.68,70.74,70.61,70.72,22500.0
2012-12-04 13:00:00,70.7,70.7,70.53,70.55,23600.0,70.7,70.7,70.53,70.55,23600.0
2012-12-04 13:05:00,70.54,70.65,70.5,70.56,16300.0,70.54,70.65,70.5,70.56,16300.0
2012-12-04 13:10:00,70.55,70.58,70.5,70.57,12700.0,70.55,70.58,70.5,70.57,12700.0
2012-12-04 13:15:00,70.56,70.58,70.36,70.51,14900.0,70.56,70.58,70.36,70.51,14900.0
2012-12-04 13:20:00,70.5,70.64,70.47,70.47,8000.0,70.5,70.64,70.47,70.47,8000.0
2012-12-04 13:25:00,70.47,70.63,70.44,70.6,12100.0,70.47,70.63,70.44,70.6,12100.0
2012-12-04 13:30:00,70.6,70.61,70.49,70.49,7100.0,70.6,70.61,70.49,70.49,7100.0
2012-12-04 13:35:00,70.49,70.59,70.49,70.5,22300.0,70.49,70.59,70.49,70.5,22300.0
2012-12-04 13:40:00,70.51,70.89,70.5,70.82,16400.0,70.51,70.89,70.5,70.82,16400.0
2012-12-04 13:45:00,70.85,71.07,70.85,71.07,8500.0,70.85,71.07,70.85,71.07,8500.0
2012-12-04 13:50:00,71.1,71.27,71.06,71.12,18900.0,71.1,71.27,71.06,71.12,18900.0
2012-12-04 13:55:00,71.12,71.23,71.06,71.09,10600.0,71.12,71.23,71.06,71.09,10600.0
2012-12-04 14:00:00,71.11,71.24,71.08,71.15,9000.0,71.11,71.24,71.08,71.15,9000.0
2012-12-04 14:05:00,71.13,71.24,71.11,71.12,5500.0,71.13,71.24,71.11,71.12,5500.0
2012-12-04 14:10:00,71.18,71.23,70.86,70.92,13600.0,71.18,71.23,70.86,70.92,13600.0
2012-12-04 14:15:00,70.88,70.95,70.77,70.84,7900.0,70.88,70.95,70.77,70.84,7900.0
2012-12-04 14:20:00,70.86,70.86,70.71,70.73,12500.0,70.86,70.86,70.71,70.73,12500.0
2012-12-04 14:25:00,70.79,70.85,70.73,70.73,11400.0,70.79,70.85,70.73,70.73,11400.0
2012-12-04 14:30:00,70.68,70.76,70.66,70.73,20200.0,70.68,70.76,70.66,70.73,20200.0
2012-12-04 14:35:00,70.74,70.83,70.62,70.62,16300.0,70.74,70.83,70.62,70.62,16300.0
2012-12-04 14:40:00,70.62,70.84,70.61,70.68,24200.0,70.62,70.84,70.61,70.68,24200.0
2012-12-04 14:45:00,70.68,70.75,70.66,70.67,9900.0,70.68,70.75,70.66,70.67,9900.0
2012-12-04 14:50:00,70.7,70.79,70.66,70.66,10900.0,70.7,70.79,70.66,70.66,10900.0
2012-12-04 14:55:00,70.66,70.67,70.61,70.63,12200.0,70.66,70.67,70.61,70.63,12200.0
2012-12-04 15:00:00,70.65,70.85,70.65,70.69,26100.0,70.65,70.85,70.65,70.69,26100.0
2012-12-04 15:05:00,70.69,70.86,70.67,70.82,17300.0,70.69,70.86,70.67,70.82,17300.0
2012-12-04 15:10:00,70.8,70.83,70.7,70.79,13200.0,70.8,70.83,70.7,70.79,13200.0
2012-12-04 15:15:00,70.8,70.98,70.8,70.98,15000.0,70.8,70.98,70.8,70.98,15000.0
2012-12-04 15:20:00,70.97,70.98,70.8,70.9,13500.0,70.97,70.98,70.8,70.9,13500.0
2012-12-04 15:25:00,70.88,71.07,70.82,70.85,24300.0,70.88,71.07,70.82,70.85,24300.0
2012-12-04 15:30:00,70.85,70.85,70.6,70.6,32000.0,70.85,70.85,70.6,70.6,32000.0
2012-12-04 15:35:00,70.6,70.63,70.41,70.47,74600.0,70.6,70.63,70.41,70.47,74600.0
2012-12-04 15:40:00,70.48,70.61,70.37,70.43,46600.0,70.48,70.61,70.37,70.43,46600.0
2012-12-04 15:45:00,70.43,70.56,70.42,70.53,53700.0,70.43,70.56,70.42,70.53,53700.0
2012-12-04 15:50:00,70.55,70.65,70.54,70.6,59000.0,70.55,70.65,70.54,70.6,59000.0
2012-12-04 15:55:00,70.6,70.66,70.57,70.62,108000.0,70.6,70.66,70.57,70.62,108000.0
2012-12-05 09:30:00,70.53,70.85,70.27,70.29,35100.0,70.53,70.85,70.27,70.29,35100.0
2012-12-05 09:35:00,70.3,70.5,70.09,70.15,46000.0,70.3,70.5,70.09,70.15,46000.0
2012-12-05 09:40:00,70.15,70.29,69.62,69.85,66500.0,70.15,70.29,69.62,69.85,66500.0
2012-12-05 09:45:00,69.83,69.99,69.5,69.63,29500.0,69.83,69.99,69.5,69.63,29500.0
2012-12-05 09:50:00,69.56,69.73,69.39,69.51,49000.0,69.56,69.73,69.39,69.51,49000.0
2012-12-05 09:55:00,69.39,69.45,68.75,68.88,68600.0,69.39,69.45,68.75,68.88,68600.0
2012-12-05 10:00:00,68.93,69.17,68.81,68.88,58200.0,68.93,69.17,68.81,68.88,58200.0
2012-12-05 10:05:00,68.91,69.53,68.8,69.36,90500.0,68.91,69.53,68.8,69.36,90500.0
2012-12-05 10:10:00,69.37,69.4,69.05,69.07,35700.0,69.37,69.4,69.05,69.07,35700.0
2012-12-05 10:15:00,69.11,69.47,69.07,69.26,39900.0,69.11,69.47,69.07,69.26,39900.0
2012-12-05 10:20:00,69.3,69.62,69.17,69.27,44300.0,69.3,69.62,69.17,69.27,44300.0
2012-12-05 10:25:00,69.31,69.31,68.86,68.9,22600.0,69.31,69.31,68.86,68.9,22600.0
2012-12-05 10:30:00,68.86,69.0,68.73,68.93,32500.0,68.86,69.0,68.73,68.93,32500.0
2012-12-05 10:35:00,68.92,68.97,68.69,68.69,23200.0,68.92,68.97,68.69,68.69,23200.0
2012-12-05 10:40:00,68.69,68.69,68.31,68.31,54100.0,68.69,68.69,68.31,68.31,54100.0
2012-12-05 10:45:00,68.31,68.42,68.01,68.35,88200.0,68.31,68.42,68.01,68.35,88200.0
2012-12-05 10:50:00,68.3,68.47,68.27,68.39,32600.0,68.3,68.47,68.27,68.39,32600.0
2012-12-05 10:55:00,68.41,68.65,68.38,68.65,32200.0,68.41,68.65,68.38,68.65,32200.0
2012-12-05 11:00:00,68.6,68.73,68.44,68.68,14100.0,68.6,68.73,68.44,68.68,14100.0
2012-12-05 11:05:00,68.75,68.9,68.65,68.73,31800.0,68.75,68.9,68.65,68.73,31800.0
2012-12-05 11:10:00,68.71,68.79,68.5,68.7,23800.0,68.71,68.79,68.5,68.7,23800.0
2012-12-05 11:15:00,68.74,68.82,68.61,68.61,15600.0,68.74,68.82,68.61,68.61,15600.0
2012-12-05 11:20:00,68.61,68.75,68.55,68.62,9100.0,68.61,68.75,68.55,68.62,9100.0
2012-12-05 11:25:00,68.63,68.89,68.63,68.79,15100.0,68.63,68.89,68.63,68.79,15100.0
2012-12-05 11:30:00,68.85,69.0,68.84,68.92,50000.0,68.85,69.0,68.84,68.92,50000.0
2012-12-05 11:35:00,68.92,69.08,68.88,69.05,19600.0,68.92,69.08,68.88,69.05,19600.0
2012-12-05 11:40:00,69.02,69.2,68.97,69.11,45200.0,69.02,69.2,68.97,69.11,45200.0
2012-12-05 11:45:00,69.11,69.11,68.97,69.09,35300.0,69.11,69.11,68.97,69.09,35300.0
2012-12-05 11:50:00,69.1,69.34,69.1,69.33,41900.0,69.1,69.34,69.1,69.33,41900.0
2012-12-05 11:55:00,69.34,69.77,69.34,69.56,54600.0,69.34,69.77,69.34,69.56,54600.0
2012-12-05 12:00:00,69.64,69.66,69.17,69.27,55800.0,69.64,69.66,69.17,69.27,55800.0
2012-12-05 12:05:00,69.29,69.4,69.15,69.29,138600.0,69.29,69.4,69.15,69.29,138600.0
2012-12-05 12:10:00,69.32,69.42,69.31,69.42,11700.0,69.32,69.42,69.31,69.42,11700.0
2012-12-05 12:15:00,69.41,69.42,69.18,69.36,19300.0,69.41,69.42,69.18,69.36,19300.0
2012-12-05 12:20:00,69.39,69.5,69.36,69.38,9500.0,69.39,69.5,69.36,69.38,9500.0
2012-12-05 12:25:00,69.37,69.37,69.1,69.12,11200.0,69.37,69.37,69.1,69.12,11200.0
2012-12-05 12:30:00,69.11,69.65,69.11,69.45,27100.0,69.11,69.65,69.11,69.45,27100.0
2012-12-05 12:35:00,69.51,69.53,69.41,69.47,7900.0,69.51,69.53,69.41,69.47,7900.0
2012-12-05 12:40:00,69.51,69.55,69.33,69.38,13300.0,69.51,69.55,69.33,69.38,13300.0
2012-12-05 12:45:00,69.4,69.4,69.21,69.26,9100.0,69.4,69.4,69.21,69.26,9100.0
2012-12-05 12:50:00,69.29,69.32,69.15,69.26,10900.0,69.29,69.32,69.15,69.26,10900.0
2012-12-05 12:55:00,69.29,69.42,69.25,69.41,8200.0,69.29,69.42,69.25,69.41,8200.0
2012-12-05 13:00:00,69.42,69.45,69.35,69.41,18300.0,69.42,69.45,69.35,69.41,18300.0
2012-12-05 13:05:00,69.4,69.44,69.27,69.37,6500.0,69.4,69.44,69.27,69.37,6500.0
2012-12-05 13:10:00,69.39,69.44,69.29,69.29,8200.0,69.39,69.44,69.29,69.29,8200.0
2012-12-05 13:15:00,69.34,69.45,69.29,69.36,18500.0,69.34,69.45,69.29,69.36,18500.0
2012-12-05 13:20:00,69.38,69.45,69.35,69.42,18400.0,69.38,69.45,69.35,69.42,18400.0
2012-12-05 13:25:00,69.42,69.45,69.35,69.35,7900.0,69.42,69.45,69.35,69.35,7900.0
2012-12-05 13:30:00,69.38,69.38,69.1,69.12,11700.0,69.38,69.38,69.1,69.12,11700.0
2012-12-05 13:35:00,69.1,69.2,68.94,68.97,41000.0,69.1,69.2,68.94,68.97,41000.0
2012-12-05 13:40:00,68.94,69.05,68.9,68.92,23900.0,68.94,69.05,68.9,68.92,23900.0
2012-12-05 13:45:00,68.92,69.0,68.82,68.89,9300.0,68.92,69.0,68.82,68.89,9300.0
2012-12-05 13:50:00,68.9,69.0,68.89,68.95,12900.0,68.9,69.0,68.89,68.95,12900.0
2012-12-05 13:55:00,68.95,68.99,68.73,68.73,25000.0,68.95,68.99,68.73,68.73,25000.0
2012-12-05 14:00:00,68.7,69.04,68.7,68.87,17900.0,68.7,69.04,68.7,68.87,17900.0
2012-12-05 14:05:00,68.86,68.86,68.71,68.71,13800.0,68.86,68.86,68.71,68.71,13800.0
2012-12-05 14:10:00,68.76,68.76,68.63,68.68,9900.0,68.76,68.76,68.63,68.68,9900.0
2012-12-05 14:15:00,68.67,68.81,68.63,68.72,13200.0,68.67,68.81,68.63,68.72,13200.0
2012-12-05 14:20:00,68.75,68.84,68.67,68.67,24500.0,68.75,68.84,68.67,68.67,24500.0
2012-12-05 14:25:00,68.67,68.7,68.6,68.64,12500.0,68.67,68.7,68.6,68.64,12500.0
2012-12-05 14:30:00,68.67,68.67,68.58,68.59,31200.0,68.67,68.67,68.58,68.59,31200.0
2012-12-05 14:35:00,68.6,68.62,68.55,68.6,20200.0,68.6,68.62,68.55,68.6,20200.0
2012-12-05 14:40:00,68.6,68.65,68.5,68.65,36100.0,68.6,68.65,68.5,68.65,36100.0
2012-12-05 14:45:00,68.65,68.87,68.65,68.81,25900.0,68.65,68.87,68.65,68.81,25900.0
2012-12-05 14:50:00,68.79,68.96,68.59,68.63,28300.0,68.79,68.96,68.59,68.63,28300.0
2012-12-05 14:55:00,68.69,69.01,68.68,68.95,35000.0,68.69,69.01,68.68,68.95,35000.0
2012-12-05 15:00:00,68.9,69.13,68.9,69.13,22900.0,68.9,69.13,68.9,69.13,22900.0
2012-12-05 15:05:00,69.14,69.27,68.94,69.06,33800.0,69.14,69.27,68.94,69.06,33800.0
2012-12-05 15:10:00,69.04,69.22,68.87,68.97,37600.0,69.04,69.22,68.87,68.97,37600.0
2012-12-05 15:15:00,68.97,69.07,68.68,68.73,25200.0,68.97,69.07,68.68,68.73,25200.0
2012-12-05 15:20:00,68.71,68.94,68.67,68.71,45600.0,68.71,68.94,68.67,68.71,45600.0
2012-12-05 15:25:00,68.72,68.8,68.61,68.78,36700.0,68.72,68.8,68.61,68.78,36700.0
2012-12-05 15:30:00,68.78,68.85,68.73,68.83,36900.0,68.78,68.85,68.73,68.83,36900.0
2012-12-05 15:35:00,68.82,68.82,68.57,68.63,41800.0,68.82,68.82,68.57,68.63,41800.0
2012-12-05 15:40:00,68.64,68.72,68.5,68.52,46000.0,68.64,68.72,68.5,68.52,46000.0
2012-12-05 15:45:00,68.51,68.7,68.5,68.69,51000.0,68.51,68.7,68.5,68.69,51000.0
2012-12-05 15:50:00,68.68,68.68,68.55,68.57,85900.0,68.68,68.68,68.55,68.57,85900.0
2012-12-05 15:55:00,68.58,68.63,68.52,68.55,159400.0,68.58,68.63,68.52,68.55,159400.0
2012-12-06 09:30:00,70.82,72.42,70.15,72.06,607300.0,70.82,72.42,70.15,72.06,607300.0
2012-12-06 09:35:00,72.07,72.25,71.51,72.02,298500.0,72.07,72.25,71.51,72.02,298500.0
2012-12-06 09:40:00,72.04,72.1,70.59,70.81,399300.0,72.04,72.1,70.59,70.81,399300.0
2012-12-06 09:45:00,70.74,71.53,70.55,70.79,189500.0,70.74,71.53,70.55,70.79,189500.0
2012-12-06 09:50:00,70.84,70.84,69.13,69.55,428600.0,70.84,70.84,69.13,69.55,428600.0
2012-12-06 09:55:00,69.61,69.62,69.03,69.48,248400.0,69.61,69.62,69.03,69.48,248400.0
2012-12-06 10:00:00,69.47,69.5,67.6,67.66,418300.0,69.47,69.5,67.6,67.66,418300.0
2012-12-06 10:05:00,67.66,67.95,66.6,67.52,508500.0,67.66,67.95,66.6,67.52,508500.0
2012-12-06 10:10:00,67.53,68.0,67.5,67.78,166400.0,67.53,68.0,67.5,67.78,166400.0
2012-12-06 10:15:00,67.73,68.53,67.3,68.5,287400.0,67.73,68.53,67.3,68.5,287400.0
2012-12-06 10:20:00,68.52,69.03,68.28,68.95,267500.0,68.52,69.03,68.28,68.95,267500.0
2012-12-06 10:25:00,68.91,69.0,68.69,68.91,156100.0,68.91,69.0,68.69,68.91,156100.0
2012-12-06 10:30:00,68.91,69.47,68.8,69.42,225300.0,68.91,69.47,68.8,69.42,225300.0
2012-12-06 10:35:00,69.45,70.37,69.35,70.0,219100.0,69.45,70.37,69.35,70.0,219100.0
2012-12-06 10:40:00,69.95,70.22,69.5,69.62,111100.0,69.95,70.22,69.5,69.62,111100.0
2012-12-06 10:45:00,69.69,69.91,69.5,69.84,87000.0,69.69,69.91,69.5,69.84,87000.0
2012-12-06 10:50:00,69.84,70.11,69.75,69.9,64300.0,69.84,70.11,69.75,69.9,64300.0
2012-12-06 10:55:00,69.89,70.06,69.85,69.97,56500.0,69.89,70.06,69.85,69.97,56500.0
2012-12-06 11:00:00,69.97,70.11,69.54,69.67,93700.0,69.97,70.11,69.54,69.67,93700.0
2012-12-06 11:05:00,69.67,69.98,69.35,69.8,62500.0,69.67,69.98,69.35,69.8,62500.0
2012-12-06 11:10:00,69.8,69.92,69.61,69.82,28100.0,69.8,69.92,69.61,69.82,28100.0
2012-12-06 11:15:00,69.82,69.92,69.72,69.84,48900.0,69.82,69.92,69.72,69.84,48900.0
2012-12-06 11:20:00,69.78,69.89,69.68,69.89,33100.0,69.78,69.89,69.68,69.89,33100.0
2012-12-06 11:25:00,69.9,70.59,69.85,70.39,155100.0,69.9,70.59,69.85,70.39,155100.0
2012-12-06 11:30:00,70.39,70.45,70.0,70.14,42600.0,70.39,70.45,70.0,70.14,42600.0
2012-12-06 11:35:00,70.2,70.59,70.12,70.42,47600.0,70.2,70.59,70.12,70.42,47600.0
2012-12-06 11:40:00,70.4,70.59,70.4,70.55,32100.0,70.4,70.59,70.4,70.55,32100.0
2012-12-06 11:45:00,70.58,70.65,70.35,70.55,50100.0,70.58,70.65,70.35,70.55,50100.0
2012-12-06 11:50:00,70.54,70.73,70.53,70.55,30500.0,70.54,70.73,70.53,70.55,30500.0
2012-12-06 11:55:00,70.58,70.73,70.36,70.55,41900.0,70.58,70.73,70.36,70.55,41900.0
2012-12-06 12:00:00,70.52,70.85,70.52,70.82,45800.0,70.52,70.85,70.52,70.82,45800.0
2012-12-06 12:05:00,70.8,70.95,70.65,70.74,57300.0,70.8,70.95,70.65,70.74,57300.0
2012-12-06 12:10:00,70.74,70.8,70.61,70.7,25100.0,70.74,70.8,70.61,70.7,25100.0
2012-12-06 12:15:00,70.7,70.75,70.59,70.68,25100.0,70.7,70.75,70.59,70.68,25100.0
2012-12-06 12:20:00,70.68,70.73,70.58,70.66,24100.0,70.68,70.73,70.58,70.66,24100.0
2012-12-06 12:25:00,70.62,70.73,70.54,70.67,25800.0,70.62,70.73,70.54,70.67,25800.0
2012-12-06 12:30:00,70.67,70.92,70.52,70.7,55700.0,70.67,70.92,70.52,70.7,55700.0
2012-12-06 12:35:00,70.72,71.11,70.71,71.03,78500.0,70.72,71.11,70.71,71.03,78500.0
2012-12-06 12:40:00,71.03,71.42,71.02,71.09,85100.0,71.03,71.42,71.02,71.09,85100.0
2012-12-06 12:45:00,71.1,71.28,71.1,71.2,20000.0,71.1,71.28,71.1,71.2,20000.0
2012-12-06 12:50:00,71.21,71.22,70.87,70.97,31300.0,71.21,71.22,70.87,70.97,31300.0
2012-12-06 12:55:00,70.97,71.03,70.74,70.83,43500.0,70.97,71.03,70.74,70.83,43500.0
2012-12-06 13:00:00,70.8,71.0,70.77,71.0,20500.0,70.8,71.0,70.77,71.0,20500.0
2012-12-06 13:05:00,71.04,71.18,70.86,71.13,39200.0,71.04,71.18,70.86,71.13,39200.0
2012-12-06 13:10:00,71.12,71.22,71.1,71.17,23400.0,71.12,71.22,71.1,71.17,23400.0
2012-12-06 13:15:00,71.16,71.49,71.13,71.49,60800.0,71.16,71.49,71.13,71.49,60800.0
2012-12-06 13:20:00,71.48,71.56,71.45,71.5,32700.0,71.48,71.56,71.45,71.5,32700.0
2012-12-06 13:25:00,71.5,71.72,71.26,71.48,77700.0,71.5,71.72,71.26,71.48,77700.0
2012-12-06 13:30:00,71.46,71.8,71.46,71.78,51800.0,71.46,71.8,71.46,71.78,51800.0
2012-12-06 13:35:00,71.78,72.0,71.77,71.97,132800.0,71.78,72.0,71.77,71.97,132800.0
2012-12-06 13:40:00,71.98,72.01,71.71,71.81,51200.0,71.98,72.01,71.71,71.81,51200.0
2012-12-06 13:45:00,71.81,72.2,71.8,72.19,108100.0,71.81,72.2,71.8,72.19,108100.0
2012-12-06 13:50:00,72.2,72.5,72.19,72.28,126200.0,72.2,72.5,72.19,72.28,126200.0
2012-12-06 13:55:00,72.27,72.49,72.18,72.48,63500.0,72.27,72.49,72.18,72.48,63500.0
2012-12-06 14:00:00,72.49,72.56,71.95,72.11,104500.0,72.49,72.56,71.95,72.11,104500.0
2012-12-06 14:05:00,72.14,72.3,72.05,72.08,37300.0,72.14,72.3,72.05,72.08,37300.0
2012-12-06 14:10:00,72.05,72.66,72.05,72.5,113400.0,72.05,72.66,72.05,72.5,113400.0
2012-12-06 14:15:00,72.5,72.91,72.46,72.58,132200.0,72.5,72.91,72.46,72.58,132200.0
2012-12-06 14:20:00,72.54,72.85,72.42,72.81,77100.0,72.54,72.85,72.42,72.81,77100.0
2012-12-06 14:25:00,72.78,72.95,72.59,72.87,62200.0,72.78,72.95,72.59,72.87,62200.0
2012-12-06 14:30:00,72.87,73.03,72.82,72.93,115100.0,72.87,73.03,72.82,72.93,115100.0
2012-12-06 14:35:00,72.94,73.13,72.94,73.1,76700.0,72.94,73.13,72.94,73.1,76700.0
2012-12-06 14:40:00,73.1,73.23,73.0,73.0,70700.0,73.1,73.23,73.0,73.0,70700.0
2012-12-06 14:45:00,73.02,73.1,72.74,72.8,77500.0,73.02,73.1,72.74,72.8,77500.0
2012-12-06 14:50:00,72.81,72.96,72.57,72.88,102800.0,72.81,72.96,72.57,72.88,102800.0
2012-12-06 14:55:00,72.88,72.95,72.76,72.89,42400.0,72.88,72.95,72.76,72.89,42400.0
2012-12-06 15:00:00,72.88,72.9,72.83,72.88,31800.0,72.88,72.9,72.83,72.88,31800.0
2012-12-06 15:05:00,72.88,73.04,72.87,73.02,58900.0,72.88,73.04,72.87,73.02,58900.0
2012-12-06 15:10:00,73.02,73.11,72.99,73.1,62200.0,73.02,73.11,72.99,73.1,62200.0
2012-12-06 15:15:00,73.09,73.33,73.07,73.33,147600.0,73.09,73.33,73.07,73.33,147600.0
2012-12-06 15:20:00,73.33,73.38,73.23,73.25,140600.0,73.33,73.38,73.23,73.25,140600.0
2012-12-06 15:25:00,73.23,73.33,72.8,72.85,146700.0,73.23,73.33,72.8,72.85,146700.0
2012-12-06 15:30:00,72.88,73.3,72.86,73.3,85800.0,72.88,73.3,72.86,73.3,85800.0
2012-12-06 15:35:00,73.29,73.51,73.24,73.46,125700.0,73.29,73.51,73.24,73.46,125700.0
2012-12-06 15:40:00,73.47,73.52,73.12,73.19,133900.0,73.47,73.52,73.12,73.19,133900.0
2012-12-06 15:45:00,73.17,73.47,73.16,73.42,103400.0,73.17,73.47,73.16,73.42,103400.0
2012-12-06 15:50:00,73.42,73.51,73.42,73.51,151700.0,73.42,73.51,73.42,73.51,151700.0
2012-12-06 15:55:00,73.51,73.57,73.35,73.54,319700.0,73.51,73.57,73.35,73.54,319700.0
2012-12-07 09:30:00,73.18,73.2,72.05,72.35,207500.0,73.18,73.2,72.05,72.35,207500.0
2012-12-07 09:35:00,72.32,73.0,72.31,72.41,93400.0,72.32,73.0,72.31,72.41,93400.0
2012-12-07 09:40:00,72.32,72.33,71.53,71.95,249700.0,72.32,72.33,71.53,71.95,249700.0
2012-12-07 09:45:00,72.05,72.5,71.73,72.0,121100.0,72.05,72.5,71.73,72.0,121100.0
2012-12-07 09:50:00,72.0,72.83,71.95,72.61,97500.0,72.0,72.83,71.95,72.61,97500.0
2012-12-07 09:55:00,72.52,72.91,72.24,72.81,121300.0,72.52,72.91,72.24,72.81,121300.0
2012-12-07 10:00:00,72.81,73.02,72.66,72.92,97900.0,72.81,73.02,72.66,72.92,97900.0
2012-12-07 10:05:00,72.92,73.75,72.89,73.55,274500.0,72.92,73.75,72.89,73.55,274500.0
2012-12-07 10:10:00,73.54,73.65,73.15,73.25,111000.0,73.54,73.65,73.15,73.25,111000.0
2012-12-07 10:15:00,73.26,73.49,73.06,73.17,81200.0,73.26,73.49,73.06,73.17,81200.0
2012-12-07 10:20:00,73.06,73.35,72.91,73.24,46700.0,73.06,73.35,72.91,73.24,46700.0
2012-12-07 10:25:00,73.2,73.28,72.73,73.02,59800.0,73.2,73.28,72.73,73.02,59800.0
2012-12-07 10:30:00,73.03,73.04,72.52,72.53,32200.0,73.03,73.04,72.52,72.53,32200.0
2012-12-07 10:35:00,72.54,72.76,72.38,72.64,45200.0,72.54,72.76,72.38,72.64,45200.0
2012-12-07 10:40:00,72.68,72.68,72.2,72.59,40600.0,72.68,72.68,72.2,72.59,40600.0
2012-12-07 10:45:00,72.6,72.77,72.5,72.6,30600.0,72.6,72.77,72.5,72.6,30600.0
2012-12-07 10:50:00,72.57,72.61,72.4,72.55,21400.0,72.57,72.61,72.4,72.55,21400.0
2012-12-07 10:55:00,72.54,72.6,72.27,72.36,25500.0,72.54,72.6,72.27,72.36,25500.0
2012-12-07 11:00:00,72.42,72.61,72.2,72.59,33200.0,72.42,72.61,72.2,72.59,33200.0
2012-12-07 11:05:00,72.56,72.65,72.36,72.57,23300.0,72.56,72.65,72.36,72.57,23300.0
2012-12-07 11:10:00,72.53,72.79,72.3,72.56,28700.0,72.53,72.79,72.3,72.56,28700.0
2012-12-07 11:15:00,72.56,72.8,72.46,72.56,31900.0,72.56,72.8,72.46,72.56,31900.0
2012-12-07 11:20:00,72.52,72.68,72.51,72.56,11400.0,72.52,72.68,72.51,72.56,11400.0
2012-12-07 11:25:00,72.58,72.71,72.45,72.62,21600.0,72.58,72.71,72.45,72.62,21600.0
2012-12-07 11:30:00,72.59,72.69,72.4,72.58,19500.0,72.59,72.69,72.4,72.58,19500.0
2012-12-07 11:35:00,72.6,72.62,72.47,72.52,15800.0,72.6,72.62,72.47,72.52,15800.0
2012-12-07 11:40:00,72.54,72.6,72.46,72.55,14600.0,72.54,72.6,72.46,72.55,14600.0
2012-12-07 11:45:00,72.52,72.67,72.48,72.57,16300.0,72.52,72.67,72.48,72.57,16300.0
2012-12-07 11:50:00,72.55,72.55,72.04,72.08,42200.0,72.55,72.55,72.04,72.08,42200.0
2012-12-07 11:55:00,72.09,72.23,71.62,71.76,71500.0,72.09,72.23,71.62,71.76,71500.0
2012-12-07 12:00:00,71.76,71.79,71.53,71.79,33700.0,71.76,71.79,71.53,71.79,33700.0
2012-12-07 12:05:00,71.82,72.09,71.71,71.98,32100.0,71.82,72.09,71.71,71.98,32100.0
2012-12-07 12:10:00,71.96,72.28,71.81,71.86,26200.0,71.96,72.28,71.81,71.86,26200.0
2012-12-07 12:15:00,71.77,72.08,71.77,71.85,15800.0,71.77,72.08,71.77,71.85,15800.0
2012-12-07 12:20:00,71.88,71.95,71.72,71.89,37200.0,71.88,71.95,71.72,71.89,37200.0
2012-12-07 12:25:00,71.93,71.99,71.82,71.82,6800.0,71.93,71.99,71.82,71.82,6800.0
2012-12-07 12:30:00,71.81,71.9,71.7,71.85,9300.0,71.81,71.9,71.7,71.85,9300.0
2012-12-07 12:35:00,71.91,71.91,71.71,71.74,13100.0,71.91,71.91,71.71,71.74,13100.0
2012-12-07 12:40:00,71.72,71.95,71.72,71.86,7100.0,71.72,71.95,71.72,71.86,7100.0
2012-12-07 12:45:00,71.9,72.05,71.79,71.85,17500.0,71.9,72.05,71.79,71.85,17500.0
2012-12-07 12:50:00,71.88,72.05,71.79,71.93,29200.0,71.88,72.05,71.79,71.93,29200.0
2012-12-07 12:55:00,71.89,72.09,71.86,72.04,12600.0,71.89,72.09,71.86,72.04,12600.0
2012-12-07 13:00:00,72.02,72.11,72.0,72.06,8400.0,72.02,72.11,72.0,72.06,8400.0
2012-12-07 13:05:00,72.08,72.1,72.0,72.08,21000.0,72.08,72.1,72.0,72.08,21000.0
2012-12-07 13:10:00,72.06,72.11,72.0,72.01,14500.0,72.06,72.11,72.0,72.01,14500.0
2012-12-07 13:15:00,72.01,72.11,71.81,72.04,29000.0,72.01,72.11,71.81,72.04,29000.0
2012-12-07 13:20:00,72.04,72.11,72.02,72.1,10900.0,72.04,72.11,72.02,72.1,10900.0
2012-12-07 13:25:00,72.1,72.32,72.1,72.16,22200.0,72.1,72.32,72.1,72.16,22200.0
2012-12-07 13:30:00,72.18,72.28,72.16,72.2,6500.0,72.18,72.28,72.16,72.2,6500.0
2012-12-07 13:35:00,72.2,72.25,72.1,72.25,7600.0,72.2,72.25,72.1,72.25,7600.0
2012-12-07 13:40:00,72.25,72.38,72.18,72.3,41400.0,72.25,72.38,72.18,72.3,41400.0
2012-12-07 13:45:00,72.29,72.29,72.2,72.2,8800.0,72.29,72.29,72.2,72.2,8800.0
2012-12-07 13:50:00,72.2,72.3,72.2,72.26,23800.0,72.2,72.3,72.2,72.26,23800.0
2012-12-07 13:55:00,72.22,72.47,72.2,72.31,24600.0,72.22,72.47,72.2,72.31,24600.0
2012-12-07 14:00:00,72.34,72.39,72.23,72.27,11800.0,72.34,72.39,72.23,72.27,11800.0
2012-12-07 14:05:00,72.31,72.35,72.2,72.26,25500.0,72.31,72.35,72.2,72.26,25500.0
2012-12-07 14:10:00,72.26,72.36,72.24,72.34,10400.0,72.26,72.36,72.24,72.34,10400.0
2012-12-07 14:15:00,72.37,72.37,72.2,72.24,29700.0,72.37,72.37,72.2,72.24,29700.0
2012-12-07 14:20:00,72.25,72.38,72.22,72.32,38400.0,72.25,72.38,72.22,72.32,38400.0
2012-12-07 14:25:00,72.3,72.33,72.21,72.23,27400.0,72.3,72.33,72.21,72.23,27400.0
2012-12-07 14:30:00,72.24,72.29,72.18,72.24,28100.0,72.24,72.29,72.18,72.24,28100.0
2012-12-07 14:35:00,72.24,72.3,72.16,72.29,31100.0,72.24,72.3,72.16,72.29,31100.0
2012-12-07 14:40:00,72.29,72.34,72.29,72.29,24000.0,72.29,72.34,72.29,72.29,24000.0
2012-12-07 14:45:00,72.3,72.34,72.29,72.31,25800.0,72.3,72.34,72.29,72.31,25800.0
2012-12-07 14:50:00,72.3,72.34,72.3,72.3,12300.0,72.3,72.34,72.3,72.3,12300.0
2012-12-07 14:55:00,72.33,72.35,72.29,72.32,11300.0,72.33,72.35,72.29,72.32,11300.0
2012-12-07 15:00:00,72.33,72.36,72.3,72.32,8400.0,72.33,72.36,72.3,72.32,8400.0
2012-12-07 15:05:00,72.32,72.38,72.29,72.36,19600.0,72.32,72.38,72.29,72.36,19600.0
2012-12-07 15:10:00,72.33,72.36,72.28,72.3,25200.0,72.33,72.36,72.28,72.3,25200.0
2012-12-07 15:15:00,72.27,72.35,72.27,72.33,16000.0,72.27,72.35,72.27,72.33,16000.0
2012-12-07 15:20:00,72.32,72.36,72.3,72.35,15400.0,72.32,72.36,72.3,72.35,15400.0
2012-12-07 15:25:00,72.33,72.37,72.3,72.36,46400.0,72.33,72.37,72.3,72.36,46400.0
2012-12-07 15:30:00,72.38,72.45,72.32,72.32,17400.0,72.38,72.45,72.32,72.32,17400.0
2012-12-07 15:35:00,72.33,72.5,72.32,72.5,30400.0,72.33,72.5,72.32,72.5,30400.0
2012-12-07 15:40:00,72.47,72.57,72.45,72.51,43800.0,72.47,72.57,72.45,72.51,43800.0
2012-12-07 15:45:00,72.52,72.63,72.48,72.62,52300.0,72.52,72.63,72.48,72.62,52300.0
2012-12-07 15:50:00,72.62,72.67,72.59,72.67,95600.0,72.62,72.67,72.59,72.67,95600.0
2012-12-07 15:55:00,72.67,72.67,72.51,72.53,145100.0,72.67,72.67,72.51,72.53,145100.0
2012-12-10 09:30:00,72.6,72.82,72.4,72.56,70200.0,72.6,72.82,72.4,72.56,70200.0
2012-12-10 09:35:00,72.61,72.61,72.06,72.23,34200.0,72.61,72.61,72.06,72.23,34200.0
2012-12-10 09:40:00,72.23,72.5,72.19,72.45,20300.0,72.23,72.5,72.19,72.45,20300.0
2012-12-10 09:45:00,72.51,72.85,72.28,72.78,38600.0,72.51,72.85,72.28,72.78,38600.0
2012-12-10 09:50:00,72.72,73.0,72.69,72.89,51600.0,72.72,73.0,72.69,72.89,51600.0
2012-12-10 09:55:00,72.89,72.89,72.35,72.41,31500.0,72.89,72.89,72.35,72.41,31500.0
2012-12-10 10:00:00,72.41,72.79,72.39,72.66,67500.0,72.41,72.79,72.39,72.66,67500.0
2012-12-10 10:05:00,72.61,72.89,72.61,72.69,27700.0,72.61,72.89,72.61,72.69,27700.0
2012-12-10 10:10:00,72.75,72.9,72.63,72.78,29800.0,72.75,72.9,72.63,72.78,29800.0
2012-12-10 10:15:00,72.82,72.86,72.55,72.79,29600.0,72.82,72.86,72.55,72.79,29600.0
2012-12-10 10:20:00,72.82,73.29,72.82,73.22,63200.0,72.82,73.29,72.82,73.22,63200.0
2012-12-10 10:25:00,73.24,73.38,73.11,73.13,38700.0,73.24,73.38,73.11,73.13,38700.0
2012-12-10 10:30:00,73.15,73.15,72.78,73.0,26500.0,73.15,73.15,72.78,73.0,26500.0
2012-12-10 10:35:00,72.96,73.01,72.87,72.89,93800.0,72.96,73.01,72.87,72.89,93800.0
2012-12-10 10:40:00,72.87,72.87,72.59,72.7,19400.0,72.87,72.87,72.59,72.7,19400.0
2012-12-10 10:45:00,72.75,72.77,72.62,72.74,15800.0,72.75,72.77,72.62,72.74,15800.0
2012-12-10 10:50:00,72.74,72.9,72.73,72.88,18600.0,72.74,72.9,72.73,72.88,18600.0
2012-12-10 10:55:00,72.89,73.09,72.83,72.97,16300.0,72.89,73.09,72.83,72.97,16300.0
2012-12-10 11:00:00,72.99,73.03,72.8,72.89,18400.0,72.99,73.03,72.8,72.89,18400.0
2012-12-10 11:05:00,72.91,73.09,72.9,73.03,24000.0,72.91,73.09,72.9,73.03,24000.0
2012-12-10 11:10:00,73.03,73.1,72.93,72.97,17000.0,73.03,73.1,72.93,72.97,17000.0
2012-12-10 11:15:00,72.97,73.13,72.91,72.98,40800.0,72.97,73.13,72.91,72.98,40800.0
2012-12-10 11:20:00,73.0,73.18,72.98,73.07,27500.0,73.0,73.18,72.98,73.07,27500.0
2012-12-10 11:25:00,73.09,73.18,73.07,73.16,52400.0,73.09,73.18,73.07,73.16,52400.0
2012-12-10 11:30:00,73.15,73.24,73.02,73.03,59600.0,73.15,73.24,73.02,73.03,59600.0
2012-12-10 11:35:00,73.04,73.06,72.78,72.78,15000.0,73.04,73.06,72.78,72.78,15000.0
2012-12-10 11:40:00,72.81,72.86,72.74,72.79,14900.0,72.81,72.86,72.74,72.79,14900.0
2012-12-10 11:45:00,72.84,73.05,72.78,72.91,11600.0,72.84,73.05,72.78,72.91,11600.0
2012-12-10 11:50:00,72.9,73.07,72.8,72.8,22900.0,72.9,73.07,72.8,72.8,22900.0
2012-12-10 11:55:00,72.8,73.01,72.73,72.85,13700.0,72.8,73.01,72.73,72.85,13700.0
2012-12-10 12:00:00,72.94,73.03,72.87,72.96,20400.0,72.94,73.03,72.87,72.96,20400.0
2012-12-10 12:05:00,72.96,72.97,72.8,72.89,12900.0,72.96,72.97,72.8,72.89,12900.0
2012-12-10 12:10:00,72.95,73.0,72.75,72.75,15200.0,72.95,73.0,72.75,72.75,15200.0
2012-12-10 12:15:00,72.79,72.94,72.75,72.8,11700.0,72.79,72.94,72.75,72.8,11700.0
2012-12-10 12:20:00,72.79,73.0,72.79,72.92,13400.0,72.79,73.0,72.79,72.92,13400.0
2012-12-10 12:25:00,72.97,73.0,72.81,72.88,24100.0,72.97,73.0,72.81,72.88,24100.0
2012-12-10 12:30:00,72.91,72.97,72.82,72.89,11000.0,72.91,72.97,72.82,72.89,11000.0
2012-12-10 12:35:00,72.91,72.93,72.78,72.81,16700.0,72.91,72.93,72.78,72.81,16700.0
2012-12-10 12:40:00,72.8,72.81,72.71,72.73,10100.0,72.8,72.81,72.71,72.73,10100.0
2012-12-10 12:45:00,72.73,72.85,72.64,72.76,13500.0,72.73,72.85,72.64,72.76,13500.0
2012-12-10 12:50:00,72.75,72.81,72.65,72.77,16400.0,72.75,72.81,72.65,72.77,16400.0
2012-12-10 12:55:00,72.8,72.84,72.67,72.76,19000.0,72.8,72.84,72.67,72.76,19000.0
2012-12-10 13:00:00,72.7,72.72,72.57,72.63,15000.0,72.7,72.72,72.57,72.63,15000.0
2012-12-10 13:05:00,72.58,72.58,72.18,72.48,80300.0,72.58,72.58,72.18,72.48,80300.0
2012-12-10 13:10:00,72.47,72.62,72.42,72.62,13900.0,72.47,72.62,72.42,72.62,13900.0
2012-12-10 13:15:00,72.6,72.68,72.49,72.51,19200.0,72.6,72.68,72.49,72.51,19200.0
2012-12-10 13:20:00,72.51,72.56,72.4,72.4,9000.0,72.51,72.56,72.4,72.4,9000.0
2012-12-10 13:25:00,72.37,72.48,72.31,72.48,10300.0,72.37,72.48,72.31,72.48,10300.0
2012-12-10 13:30:00,72.42,72.42,72.29,72.32,9300.0,72.42,72.42,72.29,72.32,9300.0
2012-12-10 13:35:00,72.36,72.38,72.24,72.38,8600.0,72.36,72.38,72.24,72.38,8600.0
2012-12-10 13:40:00,72.38,72.51,72.26,72.45,22800.0,72.38,72.51,72.26,72.45,22800.0
2012-12-10 13:45:00,72.45,72.64,72.43,72.54,12800.0,72.45,72.64,72.43,72.54,12800.0
2012-12-10 13:50:00,72.57,72.62,72.48,72.54,12200.0,72.57,72.62,72.48,72.54,12200.0
2012-12-10 13:55:00,72.52,72.56,72.42,72.51,10900.0,72.52,72.56,72.42,72.51,10900.0
2012-12-10 14:00:00,72.51,72.65,72.47,72.62,8600.0,72.51,72.65,72.47,72.62,8600.0
2012-12-10 14:05:00,72.63,72.63,72.48,72.59,16600.0,72.63,72.63,72.48,72.59,16600.0
2012-12-10 14:10:00,72.55,72.61,72.46,72.56,12200.0,72.55,72.61,72.46,72.56,12200.0
2012-12-10 14:15:00,72.58,72.73,72.54,72.64,21700.0,72.58,72.73,72.54,72.64,21700.0
2012-12-10 14:20:00,72.63,72.63,72.47,72.48,12800.0,72.63,72.63,72.47,72.48,12800.0
2012-12-10 14:25:00,72.5,72.56,72.43,72.47,14400.0,72.5,72.56,72.43,72.47,14400.0
2012-12-10 14:30:00,72.48,72.5,72.4,72.4,22000.0,72.48,72.5,72.4,72.4,22000.0
2012-12-10 14:35:00,72.4,72.4,72.18,72.2,21000.0,72.4,72.4,72.18,72.2,21000.0
2012-12-10 14:40:00,72.22,72.36,72.15,72.34,14500.0,72.22,72.36,72.15,72.34,14500.0
2012-12-10 14:45:00,72.32,72.33,72.21,72.31,11000.0,72.32,72.33,72.21,72.31,11000.0
2012-12-10 14:50:00,72.29,72.38,72.21,72.37,21100.0,72.29,72.38,72.21,72.37,21100.0
2012-12-10 14:55:00,72.36,72.55,72.26,72.46,21700.0,72.36,72.55,72.26,72.46,21700.0
2012-12-10 15:00:00,72.48,72.48,72.35,72.4,15700.0,72.48,72.48,72.35,72.4,15700.0
2012-12-10 15:05:00,72.41,72.43,72.28,72.29,17000.0,72.41,72.43,72.28,72.29,17000.0
2012-12-10 15:10:00,72.31,72.38,72.25,72.3,19000.0,72.31,72.38,72.25,72.3,19000.0
2012-12-10 15:15:00,72.3,72.3,72.21,72.24,13100.0,72.3,72.3,72.21,72.24,13100.0
2012-12-10 15:20:00,72.22,72.35,72.22,72.27,19900.0,72.22,72.35,72.22,72.27,19900.0
2012-12-10 15:25:00,72.25,72.32,72.2,72.32,20100.0,72.25,72.32,72.2,72.32,20100.0
2012-12-10 15:30:00,72.34,72.39,72.3,72.36,19000.0,72.34,72.39,72.3,72.36,19000.0
2012-12-10 15:35:00,72.36,72.44,72.29,72.41,22900.0,72.36,72.44,72.29,72.41,22900.0
2012-12-10 15:40:00,72.39,72.45,72.33,72.44,17300.0,72.39,72.45,72.33,72.44,17300.0
2012-12-10 15:45:00,72.42,72.47,72.41,72.41,23200.0,72.42,72.47,72.41,72.41,23200.0
2012-12-10 15:50:00,72.38,72.43,72.24,72.25,35100.0,72.38,72.43,72.24,72.25,35100.0
2012-12-10 15:55:00,72.24,72.32,72.24,72.28,53300.0,72.24,72.32,72.24,72.28,53300.0
2012-12-11 09:30:00,71.98,72.09,71.77,72.09,59200.0,71.98,72.09,71.77,72.09,59200.0
2012-12-11 09:35:00,72.09,72.65,71.97,72.55,82100.0,72.09,72.65,71.97,72.55,82100.0
2012-12-11 09:40:00,72.63,72.76,72.31,72.67,58800.0,72.63,72.76,72.31,72.67,58800.0
2012-12-11 09:45:00,72.67,72.74,72.45,72.5,56900.0,72.67,72.74,72.45,72.5,56900.0
2012-12-11 09:50:00,72.52,73.0,72.52,72.98,52500.0,72.52,73.0,72.52,72.98,52500.0
2012-12-11 09:55:00,72.97,73.24,72.85,73.16,145200.0,72.97,73.24,72.85,73.16,145200.0
2012-12-11 10:00:00,73.19,73.19,72.0,72.23,146800.0,73.19,73.19,72.0,72.23,146800.0
2012-12-11 10:05:00,72.24,72.79,72.22,72.67,86900.0,72.24,72.79,72.22,72.67,86900.0
2012-12-11 10:10:00,72.7,72.7,72.28,72.31,19800.0,72.7,72.7,72.28,72.31,19800.0
2012-12-11 10:15:00,72.31,72.42,72.11,72.24,35100.0,72.31,72.42,72.11,72.24,35100.0
2012-12-11 10:20:00,72.29,72.45,72.24,72.31,27200.0,72.29,72.45,72.24,72.31,27200.0
2012-12-11 10:25:00,72.37,72.43,72.12,72.43,14200.0,72.37,72.43,72.12,72.43,14200.0
2012-12-11 10:30:00,72.43,72.6,72.38,72.57,13400.0,72.43,72.6,72.38,72.57,13400.0
2012-12-11 10:35:00,72.54,72.65,72.47,72.47,14300.0,72.54,72.65,72.47,72.47,14300.0
2012-12-11 10:40:00,72.51,72.52,72.44,72.52,23000.0,72.51,72.52,72.44,72.52,23000.0
2012-12-11 10:45:00,72.48,72.65,72.43,72.54,21300.0,72.48,72.65,72.43,72.54,21300.0
2012-12-11 10:50:00,72.57,72.69,72.52,72.67,26300.0,72.57,72.69,72.52,72.67,26300.0
2012-12-11 10:55:00,72.65,72.74,72.54,72.72,11200.0,72.65,72.74,72.54,72.72,11200.0
2012-12-11 11:00:00,72.75,72.8,72.69,72.74,14300.0,72.75,72.8,72.69,72.74,14300.0
2012-12-11 11:05:00,72.75,72.81,72.68,72.81,19300.0,72.75,72.81,72.68,72.81,19300.0
2012-12-11 11:10:00,72.81,72.95,72.74,72.74,15500.0,72.81,72.95,72.74,72.74,15500.0
2012-12-11 11:15:00,72.77,72.9,72.68,72.87,23400.0,72.77,72.9,72.68,72.87,23400.0
2012-12-11 11:20:00,72.92,72.99,72.85,72.85,19600.0,72.92,72.99,72.85,72.85,19600.0
2012-12-11 11:25:00,72.9,73.07,72.88,73.03,33600.0,72.9,73.07,72.88,73.03,33600.0
2012-12-11 11:30:00,73.0,73.07,72.95,73.07,18700.0,73.0,73.07,72.95,73.07,18700.0
2012-12-11 11:35:00,73.06,73.09,73.01,73.09,18900.0,73.06,73.09,73.01,73.09,18900.0
2012-12-11 11:40:00,73.05,73.09,73.01,73.08,15900.0,73.05,73.09,73.01,73.08,15900.0
2012-12-11 11:45:00,73.08,73.49,73.02,73.41,84300.0,73.08,73.49,73.02,73.41,84300.0
2012-12-11 11:50:00,73.42,73.85,73.34,73.62,92400.0,73.42,73.85,73.34,73.62,92400.0
2012-12-11 11:55:00,73.68,73.7,73.49,73.51,61700.0,73.68,73.7,73.49,73.51,61700.0
2012-12-11 12:00:00,73.48,73.62,73.28,73.43,55800.0,73.48,73.62,73.28,73.43,55800.0
2012-12-11 12:05:00,73.43,74.01,73.43,73.87,122900.0,73.43,74.01,73.43,73.87,122900.0
2012-12-11 12:10:00,73.87,73.95,73.68,73.74,50000.0,73.87,73.95,73.68,73.74,50000.0
2012-12-11 12:15:00,73.74,73.85,73.61,73.76,46400.0,73.74,73.85,73.61,73.76,46400.0
2012-12-11 12:20:00,73.74,73.82,73.66,73.75,31600.0,73.74,73.82,73.66,73.75,31600.0
2012-12-11 12:25:00,73.75,73.85,73.52,73.54,43900.0,73.75,73.85,73.52,73.54,43900.0
2012-12-11 12:30:00,73.53,73.79,73.42,73.48,105200.0,73.53,73.79,73.42,73.48,105200.0
2012-12-11 12:35:00,73.55,73.55,73.27,73.36,87700.0,73.55,73.55,73.27,73.36,87700.0
2012-12-11 12:40:00,73.33,73.35,73.28,73.3,23100.0,73.33,73.35,73.28,73.3,23100.0
2012-12-11 12:45:00,73.33,73.52,73.3,73.5,13200.0,73.33,73.52,73.3,73.5,13200.0
2012-12-11 12:50:00,73.48,73.49,73.41,73.45,3600.0,73.48,73.49,73.41,73.45,3600.0
2012-12-11 12:55:00,73.4,73.45,73.2,73.23,23300.0,73.4,73.45,73.2,73.23,23300.0
2012-12-11 13:00:00,73.23,73.3,73.2,73.3,11500.0,73.23,73.3,73.2,73.3,11500.0
2012-12-11 13:05:00,73.34,73.49,73.28,73.42,28400.0,73.34,73.49,73.28,73.42,28400.0
2012-12-11 13:10:00,73.37,73.44,73.27,73.36,19500.0,73.37,73.44,73.27,73.36,19500.0
2012-12-11 13:15:00,73.38,73.47,73.28,73.47,85800.0,73.38,73.47,73.28,73.47,85800.0
2012-12-11 13:20:00,73.49,73.59,73.44,73.5,21000.0,73.49,73.59,73.44,73.5,21000.0
2012-12-11 13:25:00,73.5,73.64,73.43,73.58,21500.0,73.5,73.64,73.43,73.58,21500.0
2012-12-11 13:30:00,73.53,73.58,73.48,73.54,12300.0,73.53,73.58,73.48,73.54,12300.0
2012-12-11 13:35:00,73.51,73.59,73.39,73.47,13800.0,73.51,73.59,73.39,73.47,13800.0
2012-12-11 13:40:00,73.47,73.51,73.41,73.41,14300.0,73.47,73.51,73.41,73.41,14300.0
2012-12-11 13:45:00,73.41,73.49,73.4,73.49,6300.0,73.41,73.49,73.4,73.49,6300.0
2012-12-11 13:50:00,73.49,73.5,73.46,73.46,8200.0,73.49,73.5,73.46,73.46,8200.0
2012-12-11 13:55:00,73.46,73.55,73.46,73.49,21700.0,73.46,73.55,73.46,73.49,21700.0
2012-12-11 14:00:00,73.51,73.59,73.45,73.57,23000.0,73.51,73.59,73.45,73.57,23000.0
2012-12-11 14:05:00,73.55,73.55,73.28,73.48,88700.0,73.55,73.55,73.28,73.48,88700.0
2012-12-11 14:10:00,73.46,73.49,73.37,73.38,36800.0,73.46,73.49,73.37,73.38,36800.0
2012-12-11 14:15:00,73.41,73.46,73.37,73.42,20100.0,73.41,73.46,73.37,73.42,20100.0
2012-12-11 14:20:00,73.43,73.5,73.36,73.46,23300.0,73.43,73.5,73.36,73.46,23300.0
2012-12-11 14:25:00,73.46,73.48,73.44,73.47,4600.0,73.46,73.48,73.44,73.47,4600.0
2012-12-11 14:30:00,73.5,73.5,73.36,73.42,10200.0,73.5,73.5,73.36,73.42,10200.0
2012-12-11 14:35:00,73.41,73.42,73.38,73.4,6000.0,73.41,73.42,73.38,73.4,6000.0
2012-12-11 14:40:00,73.41,73.44,73.29,73.31,6300.0,73.41,73.44,73.29,73.31,6300.0
2012-12-11 14:45:00,73.28,73.33,73.2,73.25,24100.0,73.28,73.33,73.2,73.25,24100.0
2012-12-11 14:50:00,73.28,73.6,73.26,73.42,37100.0,73.28,73.6,73.26,73.42,37100.0
2012-12-11 14:55:00,73.47,73.48,73.3,73.4,18400.0,73.47,73.48,73.3,73.4,18400.0
2012-12-11 15:00:00,73.39,73.4,73.14,73.37,73400.0,73.39,73.4,73.14,73.37,73400.0
2012-12-11 15:05:00,73.36,73.4,73.27,73.28,20300.0,73.36,73.4,73.27,73.28,20300.0
2012-12-11 15:10:00,73.32,73.32,73.15,73.21,20500.0,73.32,73.32,73.15,73.21,20500.0
2012-12-11 15:15:00,73.25,73.32,73.2,73.32,33200.0,73.25,73.32,73.2,73.32,33200.0
2012-12-11 15:20:00,73.32,73.37,73.18,73.25,73800.0,73.32,73.37,73.18,73.25,73800.0
2012-12-11 15:25:00,73.26,73.35,73.2,73.31,27600.0,73.26,73.35,73.2,73.31,27600.0
2012-12-11 15:30:00,73.36,73.38,73.3,73.35,27000.0,73.36,73.38,73.3,73.35,27000.0
2012-12-11 15:35:00,73.34,73.43,73.32,73.38,13500.0,73.34,73.43,73.32,73.38,13500.0
2012-12-11 15:40:00,73.38,73.64,73.34,73.61,70700.0,73.38,73.64,73.34,73.61,70700.0
2012-12-11 15:45:00,73.6,73.66,73.53,73.66,37600.0,73.6,73.66,73.53,73.66,37600.0
2012-12-11 15:50:00,73.64,73.69,73.52,73.64,31500.0,73.64,73.69,73.52,73.64,31500.0
2012-12-11 15:55:00,73.66,73.78,73.58,73.76,107400.0,73.66,73.78,73.58,73.76,107400.0
2012-12-12 09:30:00,73.07,73.6,73.07,73.55,74500.0,73.07,73.6,73.07,73.55,74500.0
2012-12-12 09:35:00,73.42,73.75,73.39,73.6,54000.0,73.42,73.75,73.39,73.6,54000.0
2012-12-12 09:40:00,73.64,73.79,73.43,73.52,63200.0,73.64,73.79,73.43,73.52,63200.0
2012-12-12 09:45:00,73.46,73.64,73.34,73.39,43200.0,73.46,73.64,73.34,73.39,43200.0
2012-12-12 09:50:00,73.42,73.54,73.42,73.5,36500.0,73.42,73.54,73.42,73.5,36500.0
2012-12-12 09:55:00,73.47,73.57,73.45,73.54,46600.0,73.47,73.57,73.45,73.54,46600.0
2012-12-12 10:00:00,73.54,73.65,73.47,73.61,37800.0,73.54,73.65,73.47,73.61,37800.0
2012-12-12 10:05:00,73.58,74.37,73.5,74.2,117800.0,73.58,74.37,73.5,74.2,117800.0
2012-12-12 10:10:00,74.22,74.6,73.89,74.6,227900.0,74.22,74.6,73.89,74.6,227900.0
2012-12-12 10:15:00,74.59,74.61,74.15,74.35,109100.0,74.59,74.61,74.15,74.35,109100.0
2012-12-12 10:20:00,74.35,74.56,74.22,74.33,64400.0,74.35,74.56,74.22,74.33,64400.0
2012-12-12 10:25:00,74.33,74.56,74.16,74.2,55200.0,74.33,74.56,74.16,74.2,55200.0
2012-12-12 10:30:00,74.22,74.3,73.82,73.98,77400.0,74.22,74.3,73.82,73.98,77400.0
2012-12-12 10:35:00,74.06,74.13,73.78,73.86,72700.0,74.06,74.13,73.78,73.86,72700.0
2012-12-12 10:40:00,73.8,73.91,73.55,73.86,72600.0,73.8,73.91,73.55,73.86,72600.0
2012-12-12 10:45:00,73.83,74.06,73.78,74.06,21900.0,73.83,74.06,73.78,74.06,21900.0
2012-12-12 10:50:00,74.06,74.11,73.77,73.88,24800.0,74.06,74.11,73.77,73.88,24800.0
2012-12-12 10:55:00,73.85,73.92,73.83,73.88,15200.0,73.85,73.92,73.83,73.88,15200.0
2012-12-12 11:00:00,73.87,73.89,73.75,73.81,16900.0,73.87,73.89,73.75,73.81,16900.0
2012-12-12 11:05:00,73.84,73.84,73.64,73.8,41000.0,73.84,73.84,73.64,73.8,41000.0
2012-12-12 11:10:00,73.74,73.79,73.66,73.75,18900.0,73.74,73.79,73.66,73.75,18900.0
2012-12-12 11:15:00,73.75,74.16,73.69,74.03,43400.0,73.75,74.16,73.69,74.03,43400.0
2012-12-12 11:20:00,74.04,74.14,74.04,74.11,19500.0,74.04,74.14,74.04,74.11,19500.0
2012-12-12 11:25:00,74.11,74.2,74.08,74.12,13800.0,74.11,74.2,74.08,74.12,13800.0
2012-12-12 11:30:00,74.11,74.3,74.1,74.27,26200.0,74.11,74.3,74.1,74.27,26200.0
2012-12-12 11:35:00,74.27,74.52,74.22,74.48,36000.0,74.27,74.52,74.22,74.48,36000.0
2012-12-12 11:40:00,74.49,74.5,74.15,74.21,33900.0,74.49,74.5,74.15,74.21,33900.0
2012-12-12 11:45:00,74.17,74.35,74.17,74.25,41200.0,74.17,74.35,74.17,74.25,41200.0
2012-12-12 11:50:00,74.27,74.38,74.23,74.38,27800.0,74.27,74.38,74.23,74.38,27800.0
2012-12-12 11:55:00,74.35,74.5,74.29,74.37,19800.0,74.35,74.5,74.29,74.37,19800.0
2012-12-12 12:00:00,74.43,74.45,74.24,74.26,24400.0,74.43,74.45,74.24,74.26,24400.0
2012-12-12 12:05:00,74.27,74.55,74.25,74.48,35100.0,74.27,74.55,74.25,74.48,35100.0
2012-12-12 12:10:00,74.46,74.6,74.42,74.42,23600.0,74.46,74.6,74.42,74.42,23600.0
2012-12-12 12:15:00,74.48,74.61,74.44,74.45,45200.0,74.48,74.61,74.44,74.45,45200.0
2012-12-12 12:20:00,74.42,74.59,74.42,74.45,19300.0,74.42,74.59,74.42,74.45,19300.0
2012-12-12 12:25:00,74.49,74.63,74.45,74.5,21500.0,74.49,74.63,74.45,74.5,21500.0
2012-12-12 12:30:00,74.51,74.72,74.51,74.68,34000.0,74.51,74.72,74.51,74.68,34000.0
2012-12-12 12:35:00,74.64,74.85,74.64,74.79,44600.0,74.64,74.85,74.64,74.79,44600.0
2012-12-12 12:40:00,74.8,74.82,74.64,74.74,40900.0,74.8,74.82,74.64,74.74,40900.0
2012-12-12 12:45:00,74.74,75.0,74.74,74.85,28700.0,74.74,75.0,74.74,74.85,28700.0
2012-12-12 12:50:00,74.85,75.11,74.78,75.03,78000.0,74.85,75.11,74.78,75.03,78000.0
2012-12-12 12:55:00,75.04,75.05,74.7,74.82,22400.0,75.04,75.05,74.7,74.82,22400.0
2012-12-12 13:00:00,74.81,74.95,74.75,74.86,21300.0,74.81,74.95,74.75,74.86,21300.0
2012-12-12 13:05:00,74.85,74.86,74.77,74.83,7600.0,74.85,74.86,74.77,74.83,7600.0
2012-12-12 13:10:00,74.83,74.96,74.7,74.81,40500.0,74.83,74.96,74.7,74.81,40500.0
2012-12-12 13:15:00,74.81,74.83,74.74,74.79,12800.0,74.81,74.83,74.74,74.79,12800.0
2012-12-12 13:20:00,74.83,74.95,74.75,74.92,29500.0,74.83,74.95,74.75,74.92,29500.0
2012-12-12 13:25:00,74.9,74.94,74.82,74.85,10700.0,74.9,74.94,74.82,74.85,10700.0
2012-12-12 13:30:00,74.81,74.95,74.8,74.88,9400.0,74.81,74.95,74.8,74.88,9400.0
2012-12-12 13:35:00,74.88,75.08,74.88,75.08,27900.0,74.88,75.08,74.88,75.08,27900.0
2012-12-12 13:40:00,75.07,75.08,74.86,74.96,19400.0,75.07,75.08,74.86,74.96,19400.0
2012-12-12 13:45:00,74.98,75.01,74.9,75.0,40600.0,74.98,75.01,74.9,75.0,40600.0
2012-12-12 13:50:00,75.0,75.0,74.82,74.82,17300.0,75.0,75.0,74.82,74.82,17300.0
2012-12-12 13:55:00,74.82,74.91,74.77,74.88,9900.0,74.82,74.91,74.77,74.88,9900.0
2012-12-12 14:00:00,74.86,74.91,74.77,74.86,7500.0,74.86,74.91,74.77,74.86,7500.0
2012-12-12 14:05:00,74.85,74.87,74.75,74.83,18100.0,74.85,74.87,74.75,74.83,18100.0
2012-12-12 14:10:00,74.83,75.04,74.83,74.99,22700.0,74.83,75.04,74.83,74.99,22700.0
2012-12-12 14:15:00,74.94,75.0,74.89,75.0,9700.0,74.94,75.0,74.89,75.0,9700.0
2012-12-12 14:20:00,75.01,75.06,74.96,75.0,16900.0,75.01,75.06,74.96,75.0,16900.0
2012-12-12 14:25:00,75.03,75.05,74.9,75.02,30700.0,75.03,75.05,74.9,75.02,30700.0
2012-12-12 14:30:00,74.97,75.0,74.7,74.73,57700.0,74.97,75.0,74.7,74.73,57700.0
2012-12-12 14:35:00,74.75,74.77,74.57,74.57,27600.0,74.75,74.77,74.57,74.57,27600.0
2012-12-12 14:40:00,74.59,74.69,74.58,74.66,8700.0,74.59,74.69,74.58,74.66,8700.0
2012-12-12 14:45:00,74.68,75.14,74.67,75.13,47800.0,74.68,75.14,74.67,75.13,47800.0
2012-12-12 14:50:00,75.13,75.14,74.84,74.87,38600.0,75.13,75.14,74.84,74.87,38600.0
2012-12-12 14:55:00,74.87,74.87,74.52,74.58,51200.0,74.87,74.87,74.52,74.58,51200.0
2012-12-12 15:00:00,74.58,74.6,74.07,74.17,65200.0,74.58,74.6,74.07,74.17,65200.0
2012-12-12 15:05:00,74.17,74.36,74.16,74.21,16800.0,74.17,74.36,74.16,74.21,16800.0
2012-12-12 15:10:00,74.19,74.23,73.89,74.05,37100.0,74.19,74.23,73.89,74.05,37100.0
2012-12-12 15:15:00,74.11,74.11,73.94,74.05,26700.0,74.11,74.11,73.94,74.05,26700.0
2012-12-12 15:20:00,74.02,74.06,73.83,74.04,31700.0,74.02,74.06,73.83,74.04,31700.0
2012-12-12 15:25:00,74.04,74.24,73.89,73.97,35200.0,74.04,74.24,73.89,73.97,35200.0
2012-12-12 15:30:00,73.95,74.09,73.94,73.94,28500.0,73.95,74.09,73.94,73.94,28500.0
2012-12-12 15:35:00,73.94,74.06,73.89,73.99,31900.0,73.94,74.06,73.89,73.99,31900.0
2012-12-12 15:40:00,73.97,74.15,73.97,74.15,24400.0,73.97,74.15,73.97,74.15,24400.0
2012-12-12 15:45:00,74.14,74.15,73.95,74.04,30700.0,74.14,74.15,73.95,74.04,30700.0
2012-12-12 15:50:00,74.0,74.18,73.92,74.08,55700.0,74.0,74.18,73.92,74.08,55700.0
2012-12-12 15:55:00,74.07,74.32,74.07,74.24,122800.0,74.07,74.32,74.07,74.24,122800.0
2012-12-13 09:30:00,74.05,74.89,74.05,74.66,59800.0,74.05,74.89,74.05,74.66,59800.0
2012-12-13 09:35:00,74.72,74.95,74.58,74.87,60400.0,74.72,74.95,74.58,74.87,60400.0
2012-12-13 09:40:00,74.9,74.98,74.53,74.58,82100.0,74.9,74.98,74.53,74.58,82100.0
2012-12-13 09:45:00,74.56,74.82,74.56,74.78,41900.0,74.56,74.82,74.56,74.78,41900.0
2012-12-13 09:50:00,74.78,75.04,74.63,74.63,57300.0,74.78,75.04,74.63,74.63,57300.0
2012-12-13 09:55:00,74.66,74.67,74.51,74.59,34900.0,74.66,74.67,74.51,74.59,34900.0
2012-12-13 10:00:00,74.58,74.76,74.56,74.71,23600.0,74.58,74.76,74.56,74.71,23600.0
2012-12-13 10:05:00,74.7,74.83,74.62,74.8,28300.0,74.7,74.83,74.62,74.8,28300.0
2012-12-13 10:10:00,74.8,74.9,74.68,74.72,28200.0,74.8,74.9,74.68,74.72,28200.0
2012-12-13 10:15:00,74.72,75.09,74.72,75.09,36300.0,74.72,75.09,74.72,75.09,36300.0
2012-12-13 10:20:00,75.09,75.14,75.0,75.03,50700.0,75.09,75.14,75.0,75.03,50700.0
2012-12-13 10:25:00,75.08,75.12,74.96,74.96,24500.0,75.08,75.12,74.96,74.96,24500.0
2012-12-13 10:30:00,75.0,75.03,74.95,74.96,21300.0,75.0,75.03,74.95,74.96,21300.0
2012-12-13 10:35:00,74.96,74.99,74.82,74.97,38500.0,74.96,74.99,74.82,74.97,38500.0
2012-12-13 10:40:00,74.95,74.99,74.82,74.99,26700.0,74.95,74.99,74.82,74.99,26700.0
2012-12-13 10:45:00,74.99,75.06,74.93,75.0,35900.0,74.99,75.06,74.93,75.0,35900.0
2012-12-13 10:50:00,75.01,75.12,75.0,75.1,30900.0,75.01,75.12,75.0,75.1,30900.0
2012-12-13 10:55:00,75.07,75.14,75.0,75.12,35100.0,75.07,75.14,75.0,75.12,35100.0
2012-12-13 11:00:00,75.12,75.2,74.95,74.95,34600.0,75.12,75.2,74.95,74.95,34600.0
2012-12-13 11:05:00,74.95,74.95,74.7,74.7,53100.0,74.95,74.95,74.7,74.7,53100.0
2012-12-13 11:10:00,74.73,74.89,74.7,74.86,28100.0,74.73,74.89,74.7,74.86,28100.0
2012-12-13 11:15:00,74.84,74.93,74.75,74.9,51800.0,74.84,74.93,74.75,74.9,51800.0
2012-12-13 11:20:00,74.89,75.03,74.84,75.02,22000.0,74.89,75.03,74.84,75.02,22000.0
2012-12-13 11:25:00,75.03,75.08,74.91,74.96,37200.0,75.03,75.08,74.91,74.96,37200.0
2012-12-13 11:30:00,74.97,75.04,74.88,75.04,31000.0,74.97,75.04,74.88,75.04,31000.0
2012-12-13 11:35:00,75.05,75.19,74.89,74.89,17400.0,75.05,75.19,74.89,74.89,17400.0
2012-12-13 11:40:00,74.96,75.0,74.84,75.0,10400.0,74.96,75.0,74.84,75.0,10400.0
2012-12-13 11:45:00,75.0,75.12,74.92,75.1,17700.0,75.0,75.12,74.92,75.1,17700.0
2012-12-13 11:50:00,75.1,75.16,75.02,75.09,12800.0,75.1,75.16,75.02,75.09,12800.0
2012-12-13 11:55:00,75.05,75.09,75.0,75.03,8300.0,75.05,75.09,75.0,75.03,8300.0
2012-12-13 12:00:00,75.04,75.04,74.87,74.88,10700.0,75.04,75.04,74.87,74.88,10700.0
2012-12-13 12:05:00,74.87,74.94,74.86,74.87,6200.0,74.87,74.94,74.86,74.87,6200.0
2012-12-13 12:10:00,74.9,74.9,74.7,74.82,27200.0,74.9,74.9,74.7,74.82,27200.0
2012-12-13 12:15:00,74.78,74.94,74.78,74.83,23700.0,74.78,74.94,74.78,74.83,23700.0
2012-12-13 12:20:00,74.85,74.94,74.8,74.82,9000.0,74.85,74.94,74.8,74.82,9000.0
2012-12-13 12:25:00,74.82,74.91,74.7,74.72,17800.0,74.82,74.91,74.7,74.72,17800.0
2012-12-13 12:30:00,74.72,74.94,74.7,74.89,31500.0,74.72,74.94,74.7,74.89,31500.0
2012-12-13 12:35:00,74.86,74.87,74.79,74.79,11000.0,74.86,74.87,74.79,74.79,11000.0
2012-12-13 12:40:00,74.76,74.85,74.7,74.83,34500.0,74.76,74.85,74.7,74.83,34500.0
2012-12-13 12:45:00,74.85,74.9,74.74,74.76,10800.0,74.85,74.9,74.74,74.76,10800.0
2012-12-13 12:50:00,74.79,74.86,74.71,74.74,10600.0,74.79,74.86,74.71,74.74,10600.0
2012-12-13 12:55:00,74.74,74.76,74.48,74.48,23300.0,74.74,74.76,74.48,74.48,23300.0
2012-12-13 13:00:00,74.48,74.63,74.45,74.62,26300.0,74.48,74.63,74.45,74.62,26300.0
2012-12-13 13:05:00,74.67,74.73,74.63,74.63,10600.0,74.67,74.73,74.63,74.63,10600.0
2012-12-13 13:10:00,74.65,74.86,74.65,74.82,11700.0,74.65,74.86,74.65,74.82,11700.0
2012-12-13 13:15:00,74.82,74.9,74.76,74.78,26100.0,74.82,74.9,74.76,74.78,26100.0
2012-12-13 13:20:00,74.76,74.9,74.7,74.81,9600.0,74.76,74.9,74.7,74.81,9600.0
2012-12-13 13:25:00,74.79,74.82,74.76,74.82,5800.0,74.79,74.82,74.76,74.82,5800.0
2012-12-13 13:30:00,74.8,74.8,74.7,74.75,13500.0,74.8,74.8,74.7,74.75,13500.0
2012-12-13 13:35:00,74.74,74.85,74.67,74.85,16700.0,74.74,74.85,74.67,74.85,16700.0
2012-12-13 13:40:00,74.85,74.89,74.75,74.78,14600.0,74.85,74.89,74.75,74.78,14600.0
2012-12-13 13:45:00,74.77,74.8,74.65,74.66,22600.0,74.77,74.8,74.65,74.66,22600.0
2012-12-13 13:50:00,74.66,74.78,74.59,74.74,16900.0,74.66,74.78,74.59,74.74,16900.0
2012-12-13 13:55:00,74.75,74.92,74.75,74.92,15000.0,74.75,74.92,74.75,74.92,15000.0
2012-12-13 14:00:00,74.92,74.94,74.59,74.64,34400.0,74.92,74.94,74.59,74.64,34400.0
2012-12-13 14:05:00,74.64,74.78,74.56,74.69,32000.0,74.64,74.78,74.56,74.69,32000.0
2012-12-13 14:10:00,74.72,74.72,74.6,74.63,15500.0,74.72,74.72,74.6,74.63,15500.0
2012-12-13 14:15:00,74.6,74.63,74.5,74.52,18300.0,74.6,74.63,74.5,74.52,18300.0
2012-12-13 14:20:00,74.52,74.67,74.51,74.51,17500.0,74.52,74.67,74.51,74.51,17500.0
2012-12-13 14:25:00,74.54,74.62,74.52,74.62,19100.0,74.54,74.62,74.52,74.62,19100.0
2012-12-13 14:30:00,74.6,74.65,74.55,74.65,9700.0,74.6,74.65,74.55,74.65,9700.0
2012-12-13 14:35:00,74.66,74.66,74.5,74.6,12800.0,74.66,74.66,74.5,74.6,12800.0
2012-12-13 14:40:00,74.62,74.7,74.54,74.7,19400.0,74.62,74.7,74.54,74.7,19400.0
2012-12-13 14:45:00,74.71,74.95,74.67,74.94,18300.0,74.71,74.95,74.67,74.94,18300.0
2012-12-13 14:50:00,74.94,74.95,74.78,74.8,21000.0,74.94,74.95,74.78,74.8,21000.0
2012-12-13 14:55:00,74.78,74.85,74.72,74.8,19600.0,74.78,74.85,74.72,74.8,19600.0
2012-12-13 15:00:00,74.79,74.81,74.73,74.77,30400.0,74.79,74.81,74.73,74.77,30400.0
2012-12-13 15:05:00,74.78,74.79,74.54,74.54,12800.0,74.78,74.79,74.54,74.54,12800.0
2012-12-13 15:10:00,74.54,74.63,74.43,74.61,31500.0,74.54,74.63,74.43,74.61,31500.0
2012-12-13 15:15:00,74.6,74.63,74.47,74.59,34400.0,74.6,74.63,74.47,74.59,34400.0
2012-12-13 15:20:00,74.58,74.67,74.58,74.66,19500.0,74.58,74.67,74.58,74.66,19500.0
2012-12-13 15:25:00,74.64,74.67,74.51,74.67,19800.0,74.64,74.67,74.51,74.67,19800.0
2012-12-13 15:30:00,74.66,74.73,74.59,74.67,24000.0,74.66,74.73,74.59,74.67,24000.0
2012-12-13 15:35:00,74.64,74.88,74.57,74.84,33100.0,74.64,74.88,74.57,74.84,33100.0
2012-12-13 15:40:00,74.84,74.95,74.76,74.82,35300.0,74.84,74.95,74.76,74.82,35300.0
2012-12-13 15:45:00,74.82,74.93,74.78,74.93,30600.0,74.82,74.93,74.78,74.93,30600.0
2012-12-13 15:50:00,74.92,74.98,74.84,74.91,51300.0,74.92,74.98,74.84,74.91,51300.0
2012-12-13 15:55:00,74.91,74.91,74.71,74.8,64600.0,74.91,74.91,74.71,74.8,64600.0
2012-12-14 09:30:00,74.3,74.7,74.13,74.54,71400.0,74.3,74.7,74.13,74.54,71400.0
2012-12-14 09:35:00,74.53,74.68,74.45,74.51,30900.0,74.53,74.68,74.45,74.51,30900.0
2012-12-14 09:40:00,74.46,74.9,74.46,74.89,36200.0,74.46,74.9,74.46,74.89,36200.0
2012-12-14 09:45:00,74.88,75.0,74.83,74.91,43000.0,74.88,75.0,74.83,74.91,43000.0
2012-12-14 09:50:00,74.93,75.18,74.86,74.86,49900.0,74.93,75.18,74.86,74.86,49900.0
2012-12-14 09:55:00,74.9,74.9,74.5,74.76,48200.0,74.9,74.9,74.5,74.76,48200.0
2012-12-14 10:00:00,74.75,74.87,74.64,74.77,18800.0,74.75,74.87,74.64,74.77,18800.0
2012-12-14 10:05:00,74.71,74.73,74.54,74.65,14900.0,74.71,74.73,74.54,74.65,14900.0
2012-12-14 10:10:00,74.61,74.79,74.39,74.69,29900.0,74.61,74.79,74.39,74.69,29900.0
2012-12-14 10:15:00,74.66,74.69,74.58,74.61,13300.0,74.66,74.69,74.58,74.61,13300.0
2012-12-14 10:20:00,74.6,74.9,74.59,74.9,26700.0,74.6,74.9,74.59,74.9,26700.0
2012-12-14 10:25:00,74.89,74.9,74.59,74.63,20600.0,74.89,74.9,74.59,74.63,20600.0
2012-12-14 10:30:00,74.63,74.8,74.56,74.71,34900.0,74.63,74.8,74.56,74.71,34900.0
2012-12-14 10:35:00,74.66,74.73,74.64,74.72,6700.0,74.66,74.73,74.64,74.72,6700.0
2012-12-14 10:40:00,74.66,74.71,74.62,74.62,3400.0,74.66,74.71,74.62,74.62,3400.0
2012-12-14 10:45:00,74.62,74.73,74.59,74.67,15900.0,74.62,74.73,74.59,74.67,15900.0
2012-12-14 10:50:00,74.67,74.75,74.6,74.7,9700.0,74.67,74.75,74.6,74.7,9700.0
2012-12-14 10:55:00,74.7,74.72,74.6,74.69,22900.0,74.7,74.72,74.6,74.69,22900.0
2012-12-14 11:00:00,74.63,74.71,74.59,74.71,12300.0,74.63,74.71,74.59,74.71,12300.0
2012-12-14 11:05:00,74.68,74.87,74.64,74.79,22600.0,74.68,74.87,74.64,74.79,22600.0
2012-12-14 11:10:00,74.83,74.84,74.65,74.79,17900.0,74.83,74.84,74.65,74.79,17900.0
2012-12-14 11:15:00,74.72,74.81,74.68,74.72,12300.0,74.72,74.81,74.68,74.72,12300.0
2012-12-14 11:20:00,74.71,74.85,74.7,74.82,21000.0,74.71,74.85,74.7,74.82,21000.0
2012-12-14 11:25:00,74.81,74.87,74.73,74.75,25100.0,74.81,74.87,74.73,74.75,25100.0
2012-12-14 11:30:00,74.73,74.82,74.69,74.8,9000.0,74.73,74.82,74.69,74.8,9000.0
2012-12-14 11:35:00,74.77,74.8,74.58,74.6,13100.0,74.77,74.8,74.58,74.6,13100.0
2012-12-14 11:40:00,74.63,74.88,74.62,74.88,8400.0,74.63,74.88,74.62,74.88,8400.0
2012-12-14 11:45:00,74.83,74.87,74.74,74.79,32700.0,74.83,74.87,74.74,74.79,32700.0
2012-12-14 11:50:00,74.8,74.86,74.8,74.81,13900.0,74.8,74.86,74.8,74.81,13900.0
2012-12-14 11:55:00,74.8,74.98,74.8,74.95,29800.0,74.8,74.98,74.8,74.95,29800.0
2012-12-14 12:00:00,74.95,75.02,74.93,75.0,32800.0,74.95,75.02,74.93,75.0,32800.0
2012-12-14 12:05:00,75.02,75.05,74.85,74.89,25400.0,75.02,75.05,74.85,74.89,25400.0
2012-12-14 12:10:00,74.89,74.91,74.81,74.91,13900.0,74.89,74.91,74.81,74.91,13900.0
2012-12-14 12:15:00,74.88,74.96,74.88,74.92,17900.0,74.88,74.96,74.88,74.92,17900.0
2012-12-14 12:20:00,74.92,75.02,74.9,75.01,17100.0,74.92,75.02,74.9,75.01,17100.0
2012-12-14 12:25:00,75.0,75.13,75.0,75.11,15300.0,75.0,75.13,75.0,75.11,15300.0
2012-12-14 12:30:00,75.11,75.16,75.08,75.1,24500.0,75.11,75.16,75.08,75.1,24500.0
2012-12-14 12:35:00,75.1,75.2,75.09,75.14,14700.0,75.1,75.2,75.09,75.14,14700.0
2012-12-14 12:40:00,75.15,75.34,75.15,75.29,24700.0,75.15,75.34,75.15,75.29,24700.0
2012-12-14 12:45:00,75.27,75.33,75.26,75.31,40400.0,75.27,75.33,75.26,75.31,40400.0
2012-12-14 12:50:00,75.26,75.29,75.1,75.13,20500.0,75.26,75.29,75.1,75.13,20500.0
2012-12-14 12:55:00,75.13,75.2,75.05,75.05,8500.0,75.13,75.2,75.05,75.05,8500.0
2012-12-14 13:00:00,75.05,75.1,74.99,74.99,8500.0,75.05,75.1,74.99,74.99,8500.0
2012-12-14 13:05:00,74.98,75.02,74.92,74.95,12000.0,74.98,75.02,74.92,74.95,12000.0
2012-12-14 13:10:00,74.95,75.03,74.9,74.98,10900.0,74.95,75.03,74.9,74.98,10900.0
2012-12-14 13:15:00,74.98,75.03,74.96,74.99,9600.0,74.98,75.03,74.96,74.99,9600.0
2012-12-14 13:20:00,74.97,74.99,74.93,74.98,10300.0,74.97,74.99,74.93,74.98,10300.0
2012-12-14 13:25:00,74.95,75.0,74.95,75.0,8100.0,74.95,75.0,74.95,75.0,8100.0
2012-12-14 13:30:00,75.01,75.01,74.94,74.95,5200.0,75.01,75.01,74.94,74.95,5200.0
2012-12-14 13:35:00,74.96,74.99,74.92,74.98,11900.0,74.96,74.99,74.92,74.98,11900.0
2012-12-14 13:40:00,74.97,74.98,74.91,74.93,27200.0,74.97,74.98,74.91,74.93,27200.0
2012-12-14 13:45:00,74.92,75.01,74.91,74.92,24700.0,74.92,75.01,74.91,74.92,24700.0
2012-12-14 13:50:00,74.91,74.91,74.85,74.89,21100.0,74.91,74.91,74.85,74.89,21100.0
2012-12-14 13:55:00,74.88,74.89,74.85,74.87,21200.0,74.88,74.89,74.85,74.87,21200.0
2012-12-14 14:00:00,74.85,74.92,74.85,74.91,14100.0,74.85,74.92,74.85,74.91,14100.0
2012-12-14 14:05:00,74.91,74.96,74.9,74.95,23800.0,74.91,74.96,74.9,74.95,23800.0
2012-12-14 14:10:00,74.94,74.95,74.87,74.87,8500.0,74.94,74.95,74.87,74.87,8500.0
2012-12-14 14:15:00,74.89,74.94,74.86,74.92,12300.0,74.89,74.94,74.86,74.92,12300.0
2012-12-14 14:20:00,74.92,74.95,74.88,74.89,19100.0,74.92,74.95,74.88,74.89,19100.0
2012-12-14 14:25:00,74.92,74.95,74.9,74.91,15000.0,74.92,74.95,74.9,74.91,15000.0
2012-12-14 14:30:00,74.9,74.92,74.89,74.91,13000.0,74.9,74.92,74.89,74.91,13000.0
2012-12-14 14:35:00,74.91,75.0,74.9,74.91,20300.0,74.91,75.0,74.9,74.91,20300.0
2012-12-14 14:40:00,74.92,74.94,74.91,74.92,6600.0,74.92,74.94,74.91,74.92,6600.0
2012-12-14 14:45:00,74.94,75.02,74.92,74.98,18700.0,74.94,75.02,74.92,74.98,18700.0
2012-12-14 14:50:00,74.97,75.0,74.95,74.95,11200.0,74.97,75.0,74.95,74.95,11200.0
2012-12-14 14:55:00,74.95,74.96,74.85,74.86,39700.0,74.95,74.96,74.85,74.86,39700.0
2012-12-14 15:00:00,74.85,74.87,74.77,74.77,54700.0,74.85,74.87,74.77,74.77,54700.0
2012-12-14 15:05:00,74.78,74.82,74.69,74.78,57400.0,74.78,74.82,74.69,74.78,57400.0
2012-12-14 15:10:00,74.78,74.85,74.76,74.84,22800.0,74.78,74.85,74.76,74.84,22800.0
2012-12-14 15:15:00,74.83,74.83,74.77,74.8,33300.0,74.83,74.83,74.77,74.8,33300.0
2012-12-14 15:20:00,74.79,74.8,74.7,74.71,63800.0,74.79,74.8,74.7,74.71,63800.0
2012-12-14 15:25:00,74.71,74.74,74.67,74.7,30100.0,74.71,74.74,74.67,74.7,30100.0
2012-12-14 15:30:00,74.69,74.81,74.69,74.77,80400.0,74.69,74.81,74.69,74.77,80400.0
2012-12-14 15:35:00,74.78,74.8,74.73,74.77,45600.0,74.78,74.8,74.73,74.77,45600.0
2012-12-14 15:40:00,74.75,74.78,74.7,74.7,57700.0,74.75,74.78,74.7,74.7,57700.0
2012-12-14 15:45:00,74.7,74.72,74.54,74.56,56100.0,74.7,74.72,74.54,74.56,56100.0
2012-12-14 15:50:00,74.56,74.56,74.47,74.5,81500.0,74.56,74.56,74.47,74.5,81500.0
2012-12-14 15:55:00,74.5,74.57,74.49,74.55,107800.0,74.5,74.57,74.49,74.55,107800.0
2012-12-17 09:30:00,74.57,74.85,74.45,74.77,36600.0,74.57,74.85,74.45,74.77,36600.0
2012-12-17 09:35:00,74.7,75.4,74.69,75.3,66100.0,74.7,75.4,74.69,75.3,66100.0
2012-12-17 09:40:00,75.3,75.99,75.25,75.78,85700.0,75.3,75.99,75.25,75.78,85700.0
2012-12-17 09:45:00,75.78,75.81,75.35,75.35,21500.0,75.78,75.81,75.35,75.35,21500.0
2012-12-17 09:50:00,75.4,75.45,75.0,75.08,45600.0,75.4,75.45,75.0,75.08,45600.0
2012-12-17 09:55:00,75.05,75.11,74.91,75.0,18900.0,75.05,75.11,74.91,75.0,18900.0
2012-12-17 10:00:00,75.0,75.09,74.91,75.05,22100.0,75.0,75.09,74.91,75.05,22100.0
2012-12-17 10:05:00,75.0,75.22,74.99,75.2,15500.0,75.0,75.22,74.99,75.2,15500.0
2012-12-17 10:10:00,75.19,75.21,74.75,75.04,34600.0,75.19,75.21,74.75,75.04,34600.0
2012-12-17 10:15:00,75.02,75.11,74.65,74.71,29000.0,75.02,75.11,74.65,74.71,29000.0
2012-12-17 10:20:00,74.72,74.73,74.51,74.68,48800.0,74.72,74.73,74.51,74.68,48800.0
2012-12-17 10:25:00,74.73,74.97,74.69,74.84,94900.0,74.73,74.97,74.69,74.84,94900.0
2012-12-17 10:30:00,74.84,74.85,74.61,74.72,29900.0,74.84,74.85,74.61,74.72,29900.0
2012-12-17 10:35:00,74.74,74.75,74.56,74.7,16700.0,74.74,74.75,74.56,74.7,16700.0
2012-12-17 10:40:00,74.68,74.86,74.64,74.75,19900.0,74.68,74.86,74.64,74.75,19900.0
2012-12-17 10:45:00,74.69,74.84,74.68,74.83,21800.0,74.69,74.84,74.68,74.83,21800.0
2012-12-17 10:50:00,74.85,74.9,74.71,74.73,15900.0,74.85,74.9,74.71,74.73,15900.0
2012-12-17 10:55:00,74.78,74.8,74.71,74.77,12700.0,74.78,74.8,74.71,74.77,12700.0
2012-12-17 11:00:00,74.76,74.93,74.72,74.85,26600.0,74.76,74.93,74.72,74.85,26600.0
2012-12-17 11:05:00,74.83,74.93,74.8,74.92,27400.0,74.83,74.93,74.8,74.92,27400.0
2012-12-17 11:10:00,74.93,74.97,74.82,74.88,22400.0,74.93,74.97,74.82,74.88,22400.0
2012-12-17 11:15:00,74.88,75.02,74.82,75.02,24500.0,74.88,75.02,74.82,75.02,24500.0
2012-12-17 11:20:00,74.98,75.39,74.96,75.39,42100.0,74.98,75.39,74.96,75.39,42100.0
2012-12-17 11:25:00,75.38,75.51,75.32,75.45,24100.0,75.38,75.51,75.32,75.45,24100.0
2012-12-17 11:30:00,75.51,75.6,75.4,75.5,18700.0,75.51,75.6,75.4,75.5,18700.0
2012-12-17 11:35:00,75.5,75.52,75.26,75.3,8000.0,75.5,75.52,75.26,75.3,8000.0
2012-12-17 11:40:00,75.29,75.5,75.28,75.41,14900.0,75.29,75.5,75.28,75.41,14900.0
2012-12-17 11:45:00,75.35,75.41,75.32,75.39,4800.0,75.35,75.41,75.32,75.39,4800.0
2012-12-17 11:50:00,75.37,75.69,75.37,75.66,18400.0,75.37,75.69,75.37,75.66,18400.0
2012-12-17 11:55:00,75.69,75.69,75.36,75.37,16000.0,75.69,75.69,75.36,75.37,16000.0
2012-12-17 12:00:00,75.37,75.47,75.33,75.45,12200.0,75.37,75.47,75.33,75.45,12200.0
2012-12-17 12:05:00,75.47,75.73,75.45,75.67,20000.0,75.47,75.73,75.45,75.67,20000.0
2012-12-17 12:10:00,75.64,75.68,75.55,75.6,9200.0,75.64,75.68,75.55,75.6,9200.0
2012-12-17 12:15:00,75.56,75.58,75.43,75.48,10600.0,75.56,75.58,75.43,75.48,10600.0
2012-12-17 12:20:00,75.49,75.74,75.49,75.72,12700.0,75.49,75.74,75.49,75.72,12700.0
2012-12-17 12:25:00,75.72,75.87,75.72,75.77,22400.0,75.72,75.87,75.72,75.77,22400.0
2012-12-17 12:30:00,75.78,75.87,75.76,75.84,6300.0,75.78,75.87,75.76,75.84,6300.0
2012-12-17 12:35:00,75.86,75.9,75.79,75.83,13000.0,75.86,75.9,75.79,75.83,13000.0
2012-12-17 12:40:00,75.76,75.83,75.63,75.7,6800.0,75.76,75.83,75.63,75.7,6800.0
2012-12-17 12:45:00,75.68,75.8,75.65,75.68,4500.0,75.68,75.8,75.65,75.68,4500.0
2012-12-17 12:50:00,75.69,75.8,75.66,75.73,8900.0,75.69,75.8,75.66,75.73,8900.0
2012-12-17 12:55:00,75.77,75.78,75.73,75.77,10400.0,75.77,75.78,75.73,75.77,10400.0
2012-12-17 13:00:00,75.75,75.78,75.74,75.76,3900.0,75.75,75.78,75.74,75.76,3900.0
2012-12-17 13:05:00,75.76,75.85,75.76,75.84,6200.0,75.76,75.85,75.76,75.84,6200.0
2012-12-17 13:10:00,75.81,75.9,75.78,75.88,4600.0,75.81,75.9,75.78,75.88,4600.0
2012-12-17 13:15:00,75.89,75.9,75.7,75.79,18200.0,75.89,75.9,75.7,75.79,18200.0
2012-12-17 13:20:00,75.74,75.8,75.67,75.8,17100.0,75.74,75.8,75.67,75.8,17100.0
2012-12-17 13:25:00,75.8,75.88,75.75,75.88,9200.0,75.8,75.88,75.75,75.88,9200.0
2012-12-17 13:30:00,75.81,75.82,75.72,75.75,7000.0,75.81,75.82,75.72,75.75,7000.0
2012-12-17 13:35:00,75.7,75.7,75.65,75.67,4500.0,75.7,75.7,75.65,75.67,4500.0
2012-12-17 13:40:00,75.67,75.68,75.43,75.46,27700.0,75.67,75.68,75.43,75.46,27700.0
2012-12-17 13:45:00,75.47,75.62,75.39,75.62,13200.0,75.47,75.62,75.39,75.62,13200.0
2012-12-17 13:50:00,75.65,75.73,75.36,75.36,28800.0,75.65,75.73,75.36,75.36,28800.0
2012-12-17 13:55:00,75.39,75.42,75.34,75.42,8300.0,75.39,75.42,75.34,75.42,8300.0
2012-12-17 14:00:00,75.41,75.62,75.4,75.53,25200.0,75.41,75.62,75.4,75.53,25200.0
2012-12-17 14:05:00,75.49,75.55,75.48,75.53,24400.0,75.49,75.55,75.48,75.53,24400.0
2012-12-17 14:10:00,75.54,75.67,75.52,75.64,8800.0,75.54,75.67,75.52,75.64,8800.0
2012-12-17 14:15:00,75.63,75.69,75.55,75.62,13900.0,75.63,75.69,75.55,75.62,13900.0
2012-12-17 14:20:00,75.59,75.6,75.49,75.56,15600.0,75.59,75.6,75.49,75.56,15600.0
2012-12-17 14:25:00,75.55,75.6,75.51,75.59,13100.0,75.55,75.6,75.51,75.59,13100.0
2012-12-17 14:30:00,75.56,75.57,75.4,75.51,48500.0,75.56,75.57,75.4,75.51,48500.0
2012-12-17 14:35:00,75.51,75.56,75.31,75.53,43800.0,75.51,75.56,75.31,75.53,43800.0
2012-12-17 14:40:00,75.55,75.56,75.5,75.54,9900.0,75.55,75.56,75.5,75.54,9900.0
2012-12-17 14:45:00,75.55,75.66,75.55,75.63,5100.0,75.55,75.66,75.55,75.63,5100.0
2012-12-17 14:50:00,75.65,75.69,75.6,75.63,9900.0,75.65,75.69,75.6,75.63,9900.0
2012-12-17 14:55:00,75.63,75.74,75.63,75.7,15400.0,75.63,75.74,75.63,75.7,15400.0
2012-12-17 15:00:00,75.67,75.78,75.65,75.75,14200.0,75.67,75.78,75.65,75.75,14200.0
2012-12-17 15:05:00,75.79,75.79,75.72,75.76,7100.0,75.79,75.79,75.72,75.76,7100.0
2012-12-17 15:10:00,75.77,75.82,75.73,75.82,18800.0,75.77,75.82,75.73,75.82,18800.0
2012-12-17 15:15:00,75.81,75.88,75.78,75.78,11600.0,75.81,75.88,75.78,75.78,11600.0
2012-12-17 15:20:00,75.79,75.9,75.78,75.87,18000.0,75.79,75.9,75.78,75.87,18000.0
2012-12-17 15:25:00,75.85,75.95,75.85,75.9,26300.0,75.85,75.95,75.85,75.9,26300.0
2012-12-17 15:30:00,75.89,76.1,75.85,76.1,58600.0,75.89,76.1,75.85,76.1,58600.0
2012-12-17 15:35:00,76.1,76.15,76.07,76.15,27600.0,76.1,76.15,76.07,76.15,27600.0
2012-12-17 15:40:00,76.15,76.2,76.05,76.05,42700.0,76.15,76.2,76.05,76.05,42700.0
2012-12-17 15:45:00,76.08,76.28,76.08,76.26,70700.0,76.08,76.28,76.08,76.26,70700.0
2012-12-17 15:50:00,76.25,76.28,76.2,76.27,51200.0,76.25,76.28,76.2,76.27,51200.0
2012-12-17 15:55:00,76.25,76.36,76.23,76.36,99900.0,76.25,76.36,76.23,76.36,99900.0
2012-12-18 09:30:00,76.0,76.5,76.0,76.47,56700.0,76.0,76.5,76.0,76.47,56700.0
2012-12-18 09:35:00,76.35,76.8,76.06,76.73,43600.0,76.35,76.8,76.06,76.73,43600.0
2012-12-18 09:40:00,76.78,76.8,76.64,76.72,33400.0,76.78,76.8,76.64,76.72,33400.0
2012-12-18 09:45:00,76.71,76.94,76.71,76.88,70600.0,76.71,76.94,76.71,76.88,70600.0
2012-12-18 09:50:00,76.92,76.92,76.71,76.71,13000.0,76.92,76.92,76.71,76.71,13000.0
2012-12-18 09:55:00,76.72,76.73,76.23,76.5,35200.0,76.72,76.73,76.23,76.5,35200.0
2012-12-18 10:00:00,76.5,76.61,76.31,76.42,40200.0,76.5,76.61,76.31,76.42,40200.0
2012-12-18 10:05:00,76.39,76.7,76.36,76.38,12600.0,76.39,76.7,76.36,76.38,12600.0
2012-12-18 10:10:00,76.39,76.6,76.34,76.55,24700.0,76.39,76.6,76.34,76.55,24700.0
2012-12-18 10:15:00,76.57,76.69,76.42,76.47,16600.0,76.57,76.69,76.42,76.47,16600.0
2012-12-18 10:20:00,76.42,76.42,76.2,76.24,25700.0,76.42,76.42,76.2,76.24,25700.0
2012-12-18 10:25:00,76.31,76.54,76.26,76.51,10400.0,76.31,76.54,76.26,76.51,10400.0
2012-12-18 10:30:00,76.51,76.53,76.44,76.49,21500.0,76.51,76.53,76.44,76.49,21500.0
2012-12-18 10:35:00,76.48,76.5,76.38,76.49,8100.0,76.48,76.5,76.38,76.49,8100.0
2012-12-18 10:40:00,76.47,76.47,76.35,76.42,5700.0,76.47,76.47,76.35,76.42,5700.0
2012-12-18 10:45:00,76.43,76.59,76.38,76.54,54900.0,76.43,76.59,76.38,76.54,54900.0
2012-12-18 10:50:00,76.53,76.73,76.53,76.71,27100.0,76.53,76.73,76.53,76.71,27100.0
2012-12-18 10:55:00,76.76,76.84,76.71,76.71,9900.0,76.76,76.84,76.71,76.71,9900.0
2012-12-18 11:00:00,76.73,76.77,76.67,76.72,46700.0,76.73,76.77,76.67,76.72,46700.0
2012-12-18 11:05:00,76.69,76.79,76.65,76.72,22000.0,76.69,76.79,76.65,76.72,22000.0
2012-12-18 11:10:00,76.74,76.78,76.68,76.73,9500.0,76.74,76.78,76.68,76.73,9500.0
2012-12-18 11:15:00,76.74,76.79,76.7,76.74,12200.0,76.74,76.79,76.7,76.74,12200.0
2012-12-18 11:20:00,76.74,76.88,76.72,76.88,15000.0,76.74,76.88,76.72,76.88,15000.0
2012-12-18 11:25:00,76.88,76.91,76.79,76.9,21600.0,76.88,76.91,76.79,76.9,21600.0
2012-12-18 11:30:00,76.91,76.92,76.79,76.81,13300.0,76.91,76.92,76.79,76.81,13300.0
2012-12-18 11:35:00,76.81,76.86,76.78,76.79,12000.0,76.81,76.86,76.78,76.79,12000.0
2012-12-18 11:40:00,76.79,76.79,76.54,76.6,41900.0,76.79,76.79,76.54,76.6,41900.0
2012-12-18 11:45:00,76.57,76.57,76.41,76.45,21200.0,76.57,76.57,76.41,76.45,21200.0
2012-12-18 11:50:00,76.46,76.51,76.43,76.47,24700.0,76.46,76.51,76.43,76.47,24700.0
2012-12-18 11:55:00,76.51,76.52,76.38,76.39,12500.0,76.51,76.52,76.38,76.39,12500.0
2012-12-18 12:00:00,76.4,76.48,76.39,76.45,11800.0,76.4,76.48,76.39,76.45,11800.0
2012-12-18 12:05:00,76.45,76.5,76.4,76.4,8600.0,76.45,76.5,76.4,76.4,8600.0
2012-12-18 12:10:00,76.41,76.55,76.41,76.53,16300.0,76.41,76.55,76.41,76.53,16300.0
2012-12-18 12:15:00,76.52,76.61,76.52,76.55,9900.0,76.52,76.61,76.52,76.55,9900.0
2012-12-18 12:20:00,76.53,76.61,76.53,76.57,2100.0,76.53,76.61,76.53,76.57,2100.0
2012-12-18 12:25:00,76.58,76.63,76.47,76.5,13600.0,76.58,76.63,76.47,76.5,13600.0
2012-12-18 12:30:00,76.51,76.54,76.46,76.47,24000.0,76.51,76.54,76.46,76.47,24000.0
2012-12-18 12:35:00,76.46,76.49,76.41,76.44,27700.0,76.46,76.49,76.41,76.44,27700.0
2012-12-18 12:40:00,76.46,76.46,76.36,76.43,20800.0,76.46,76.46,76.36,76.43,20800.0
2012-12-18 12:45:00,76.44,76.5,76.33,76.45,26900.0,76.44,76.5,76.33,76.45,26900.0
2012-12-18 12:50:00,76.43,76.61,76.43,76.6,27800.0,76.43,76.61,76.43,76.6,27800.0
2012-12-18 12:55:00,76.57,76.6,76.49,76.59,17000.0,76.57,76.6,76.49,76.59,17000.0
2012-12-18 13:00:00,76.56,76.58,76.54,76.57,4300.0,76.56,76.58,76.54,76.57,4300.0
2012-12-18 13:05:00,76.58,76.58,76.53,76.55,7600.0,76.58,76.58,76.53,76.55,7600.0
2012-12-18 13:10:00,76.56,76.67,76.48,76.48,27800.0,76.56,76.67,76.48,76.48,27800.0
2012-12-18 13:15:00,76.48,76.54,76.47,76.54,34000.0,76.48,76.54,76.47,76.54,34000.0
2012-12-18 13:20:00,76.59,76.66,76.58,76.63,10600.0,76.59,76.66,76.58,76.63,10600.0
2012-12-18 13:25:00,76.63,76.64,76.6,76.64,8500.0,76.63,76.64,76.6,76.64,8500.0
2012-12-18 13:30:00,76.63,76.68,76.6,76.68,17500.0,76.63,76.68,76.6,76.68,17500.0
2012-12-18 13:35:00,76.71,76.71,76.61,76.64,15900.0,76.71,76.71,76.61,76.64,15900.0
2012-12-18 13:40:00,76.64,76.64,76.6,76.6,11900.0,76.64,76.64,76.6,76.6,11900.0
2012-12-18 13:45:00,76.61,76.65,76.6,76.63,8600.0,76.61,76.65,76.6,76.63,8600.0
2012-12-18 13:50:00,76.62,76.7,76.61,76.68,14300.0,76.62,76.7,76.61,76.68,14300.0
2012-12-18 13:55:00,76.69,76.78,76.68,76.77,10900.0,76.69,76.78,76.68,76.77,10900.0
2012-12-18 14:00:00,76.8,76.8,76.73,76.75,13000.0,76.8,76.8,76.73,76.75,13000.0
2012-12-18 14:05:00,76.74,76.76,76.73,76.74,10700.0,76.74,76.76,76.73,76.74,10700.0
2012-12-18 14:10:00,76.74,76.77,76.72,76.75,21700.0,76.74,76.77,76.72,76.75,21700.0
2012-12-18 14:15:00,76.78,76.87,76.75,76.87,18900.0,76.78,76.87,76.75,76.87,18900.0
2012-12-18 14:20:00,76.86,76.88,76.81,76.83,30200.0,76.86,76.88,76.81,76.83,30200.0
2012-12-18 14:25:00,76.84,76.86,76.8,76.81,22300.0,76.84,76.86,76.8,76.81,22300.0
2012-12-18 14:30:00,76.81,76.87,76.8,76.87,23200.0,76.81,76.87,76.8,76.87,23200.0
2012-12-18 14:35:00,76.87,76.88,76.82,76.85,20300.0,76.87,76.88,76.82,76.85,20300.0
2012-12-18 14:40:00,76.83,76.86,76.83,76.85,9700.0,76.83,76.86,76.83,76.85,9700.0
2012-12-18 14:45:00,76.84,76.89,76.84,76.86,12000.0,76.84,76.89,76.84,76.86,12000.0
2012-12-18 14:50:00,76.85,76.86,76.76,76.83,10500.0,76.85,76.86,76.76,76.83,10500.0
2012-12-18 14:55:00,76.83,76.86,76.78,76.82,10900.0,76.83,76.86,76.78,76.82,10900.0
2012-12-18 15:00:00,76.81,76.85,76.76,76.85,20400.0,76.81,76.85,76.76,76.85,20400.0
2012-12-18 15:05:00,76.84,76.87,76.8,76.86,15200.0,76.84,76.87,76.8,76.86,15200.0
2012-12-18 15:10:00,76.86,76.92,76.84,76.89,15900.0,76.86,76.92,76.84,76.89,15900.0
2012-12-18 15:15:00,76.9,76.97,76.89,76.97,31000.0,76.9,76.97,76.89,76.97,31000.0
2012-12-18 15:20:00,76.95,77.06,76.89,76.92,51100.0,76.95,77.06,76.89,76.92,51100.0
2012-12-18 15:25:00,76.92,77.05,76.92,77.02,48500.0,76.92,77.05,76.92,77.02,48500.0
2012-12-18 15:30:00,77.02,77.14,77.01,77.13,39600.0,77.02,77.14,77.01,77.13,39600.0
2012-12-18 15:35:00,77.13,77.14,77.04,77.04,26700.0,77.13,77.14,77.04,77.04,26700.0
2012-12-18 15:40:00,77.05,77.11,77.01,77.1,29000.0,77.05,77.11,77.01,77.1,29000.0
2012-12-18 15:45:00,77.08,77.09,77.02,77.05,35500.0,77.08,77.09,77.02,77.05,35500.0
2012-12-18 15:50:00,77.04,77.15,76.97,77.15,68800.0,77.04,77.15,76.97,77.15,68800.0
2012-12-18 15:55:00,77.14,77.21,77.13,77.21,125100.0,77.14,77.21,77.13,77.21,125100.0
2012-12-19 09:30:00,77.0,77.38,76.75,77.31,37000.0,77.0,77.38,76.75,77.31,37000.0
2012-12-19 09:35:00,77.25,77.35,76.82,77.04,24300.0,77.25,77.35,76.82,77.04,24300.0
2012-12-19 09:40:00,77.0,77.05,76.93,76.97,13700.0,77.0,77.05,76.93,76.97,13700.0
2012-12-19 09:45:00,77.0,77.17,76.98,77.11,15000.0,77.0,77.17,76.98,77.11,15000.0
2012-12-19 09:50:00,77.09,77.17,76.92,77.05,13800.0,77.09,77.17,76.92,77.05,13800.0
2012-12-19 09:55:00,77.03,77.07,76.94,77.0,8500.0,77.03,77.07,76.94,77.0,8500.0
2012-12-19 10:00:00,76.91,77.08,76.8,76.86,22300.0,76.91,77.08,76.8,76.86,22300.0
2012-12-19 10:05:00,76.82,76.89,76.58,76.65,33000.0,76.82,76.89,76.58,76.65,33000.0
2012-12-19 10:10:00,76.67,76.83,76.67,76.8,12000.0,76.67,76.83,76.67,76.8,12000.0
2012-12-19 10:15:00,76.76,76.85,76.72,76.77,9100.0,76.76,76.85,76.72,76.77,9100.0
2012-12-19 10:20:00,76.73,76.91,76.73,76.76,10900.0,76.73,76.91,76.73,76.76,10900.0
2012-12-19 10:25:00,76.79,77.1,76.76,77.03,25000.0,76.79,77.1,76.76,77.03,25000.0
2012-12-19 10:30:00,77.01,77.22,76.97,77.22,9000.0,77.01,77.22,76.97,77.22,9000.0
2012-12-19 10:35:00,77.21,77.35,77.16,77.35,23300.0,77.21,77.35,77.16,77.35,23300.0
2012-12-19 10:40:00,77.35,77.44,77.34,77.4,18700.0,77.35,77.44,77.34,77.4,18700.0
2012-12-19 10:45:00,77.41,77.79,77.39,77.77,47100.0,77.41,77.79,77.39,77.77,47100.0
2012-12-19 10:50:00,77.77,77.85,77.5,77.62,25300.0,77.77,77.85,77.5,77.62,25300.0
2012-12-19 10:55:00,77.62,77.62,77.41,77.51,7500.0,77.62,77.62,77.41,77.51,7500.0
2012-12-19 11:00:00,77.52,77.62,77.51,77.62,4100.0,77.52,77.62,77.51,77.62,4100.0
2012-12-19 11:05:00,77.63,77.77,77.59,77.64,8300.0,77.63,77.77,77.59,77.64,8300.0
2012-12-19 11:10:00,77.67,77.72,77.55,77.6,26100.0,77.67,77.72,77.55,77.6,26100.0
2012-12-19 11:15:00,77.6,77.6,77.47,77.51,7900.0,77.6,77.6,77.47,77.51,7900.0
2012-12-19 11:20:00,77.55,77.55,77.29,77.29,7200.0,77.55,77.55,77.29,77.29,7200.0
2012-12-19 11:25:00,77.29,77.31,77.22,77.26,7000.0,77.29,77.31,77.22,77.26,7000.0
2012-12-19 11:30:00,77.27,77.41,77.26,77.34,5500.0,77.27,77.41,77.26,77.34,5500.0
2012-12-19 11:35:00,77.32,77.39,77.32,77.35,1500.0,77.32,77.39,77.32,77.35,1500.0
2012-12-19 11:40:00,77.31,77.35,77.16,77.2,11000.0,77.31,77.35,77.16,77.2,11000.0
2012-12-19 11:45:00,77.2,77.22,77.09,77.22,18400.0,77.2,77.22,77.09,77.22,18400.0
2012-12-19 11:50:00,77.21,77.35,77.16,77.35,12500.0,77.21,77.35,77.16,77.35,12500.0
2012-12-19 11:55:00,77.36,77.46,77.32,77.43,18700.0,77.36,77.46,77.32,77.43,18700.0
2012-12-19 12:00:00,77.4,77.5,77.3,77.3,5000.0,77.4,77.5,77.3,77.3,5000.0
2012-12-19 12:05:00,77.27,77.31,77.19,77.25,4900.0,77.27,77.31,77.19,77.25,4900.0
2012-12-19 12:10:00,77.25,77.34,77.25,77.27,4200.0,77.25,77.34,77.25,77.27,4200.0
2012-12-19 12:15:00,77.27,77.35,77.21,77.32,8000.0,77.27,77.35,77.21,77.32,8000.0
2012-12-19 12:20:00,77.31,77.33,77.22,77.25,8800.0,77.31,77.33,77.22,77.25,8800.0
2012-12-19 12:25:00,77.25,77.33,77.24,77.3,3000.0,77.25,77.33,77.24,77.3,3000.0
2012-12-19 12:30:00,77.3,77.34,77.16,77.34,12900.0,77.3,77.34,77.16,77.34,12900.0
2012-12-19 12:35:00,77.31,77.36,77.28,77.33,3400.0,77.31,77.36,77.28,77.33,3400.0
2012-12-19 12:40:00,77.33,77.41,77.31,77.4,2500.0,77.33,77.41,77.31,77.4,2500.0
2012-12-19 12:45:00,77.4,77.43,77.31,77.34,5600.0,77.4,77.43,77.31,77.34,5600.0
2012-12-19 12:50:00,77.36,77.36,77.3,77.34,2500.0,77.36,77.36,77.3,77.34,2500.0
2012-12-19 12:55:00,77.33,77.41,77.25,77.25,5100.0,77.33,77.41,77.25,77.25,5100.0
2012-12-19 13:00:00,77.3,77.37,77.3,77.31,1300.0,77.3,77.37,77.3,77.31,1300.0
2012-12-19 13:05:00,77.35,77.35,77.3,77.35,2600.0,77.35,77.35,77.3,77.35,2600.0
2012-12-19 13:10:00,77.33,77.33,77.28,77.28,3600.0,77.33,77.33,77.28,77.28,3600.0
2012-12-19 13:15:00,77.28,77.3,77.19,77.2,8000.0,77.28,77.3,77.19,77.2,8000.0
2012-12-19 13:20:00,77.22,77.25,77.18,77.23,4700.0,77.22,77.25,77.18,77.23,4700.0
2012-12-19 13:25:00,77.24,77.34,77.22,77.31,4200.0,77.24,77.34,77.22,77.31,4200.0
2012-12-19 13:30:00,77.29,77.31,77.26,77.26,2900.0,77.29,77.31,77.26,77.26,2900.0
2012-12-19 13:35:00,77.3,77.31,77.2,77.25,3000.0,77.3,77.31,77.2,77.25,3000.0
2012-12-19 13:40:00,77.19,77.24,77.16,77.16,3300.0,77.19,77.24,77.16,77.16,3300.0
2012-12-19 13:45:00,77.16,77.25,77.11,77.25,13300.0,77.16,77.25,77.11,77.25,13300.0
2012-12-19 13:50:00,77.25,77.27,77.16,77.21,5500.0,77.25,77.27,77.16,77.21,5500.0
2012-12-19 13:55:00,77.2,77.21,77.11,77.15,12300.0,77.2,77.21,77.11,77.15,12300.0
2012-12-19 14:00:00,77.14,77.16,76.91,76.99,33300.0,77.14,77.16,76.91,76.99,33300.0
2012-12-19 14:05:00,77.0,77.06,76.8,76.8,29400.0,77.0,77.06,76.8,76.8,29400.0
2012-12-19 14:10:00,76.8,76.88,76.72,76.88,18200.0,76.8,76.88,76.72,76.88,18200.0
2012-12-19 14:15:00,76.85,76.9,76.67,76.73,18600.0,76.85,76.9,76.67,76.73,18600.0
2012-12-19 14:20:00,76.79,76.86,76.71,76.84,6100.0,76.79,76.86,76.71,76.84,6100.0
2012-12-19 14:25:00,76.83,76.85,76.77,76.78,10300.0,76.83,76.85,76.77,76.78,10300.0
2012-12-19 14:30:00,76.79,76.79,76.66,76.67,12200.0,76.79,76.79,76.66,76.67,12200.0
2012-12-19 14:35:00,76.67,76.74,76.67,76.69,8000.0,76.67,76.74,76.67,76.69,8000.0
2012-12-19 14:40:00,76.69,76.71,76.65,76.65,21300.0,76.69,76.71,76.65,76.65,21300.0
2012-12-19 14:45:00,76.65,76.66,76.12,76.46,199900.0,76.65,76.66,76.12,76.46,199900.0
2012-12-19 14:50:00,76.46,76.54,76.38,76.43,41600.0,76.46,76.54,76.38,76.43,41600.0
2012-12-19 14:55:00,76.45,76.81,76.4,76.8,110700.0,76.45,76.81,76.4,76.8,110700.0
2012-12-19 15:00:00,76.81,76.92,76.66,76.75,95600.0,76.81,76.92,76.66,76.75,95600.0
2012-12-19 15:05:00,76.74,76.81,76.6,76.64,41700.0,76.74,76.81,76.6,76.64,41700.0
2012-12-19 15:10:00,76.65,76.68,76.56,76.67,17500.0,76.65,76.68,76.56,76.67,17500.0
2012-12-19 15:15:00,76.67,76.68,76.62,76.64,12800.0,76.67,76.68,76.62,76.64,12800.0
2012-12-19 15:20:00,76.65,76.72,76.6,76.68,25200.0,76.65,76.72,76.6,76.68,25200.0
2012-12-19 15:25:00,76.67,76.8,76.41,76.64,60900.0,76.67,76.8,76.41,76.64,60900.0
2012-12-19 15:30:00,76.61,76.7,76.56,76.58,28000.0,76.61,76.7,76.56,76.58,28000.0
2012-12-19 15:35:00,76.56,76.68,76.51,76.6,16300.0,76.56,76.68,76.51,76.6,16300.0
2012-12-19 15:40:00,76.6,76.61,76.46,76.48,22100.0,76.6,76.61,76.46,76.48,22100.0
2012-12-19 15:45:00,76.49,76.53,76.32,76.35,22500.0,76.49,76.53,76.32,76.35,22500.0
2012-12-19 15:50:00,76.35,76.35,76.2,76.28,40100.0,76.35,76.35,76.2,76.28,40100.0
2012-12-19 15:55:00,76.31,76.37,76.17,76.23,75500.0,76.31,76.37,76.17,76.23,75500.0
2012-12-20 09:30:00,76.48,76.48,75.77,76.0,69400.0,76.48,76.48,75.77,76.0,69400.0
2012-12-20 09:35:00,75.93,76.0,75.43,75.5,51800.0,75.93,76.0,75.43,75.5,51800.0
2012-12-20 09:40:00,75.5,75.79,75.44,75.59,49700.0,75.5,75.79,75.44,75.59,49700.0
2012-12-20 09:45:00,75.68,76.14,75.58,76.14,26800.0,75.68,76.14,75.58,76.14,26800.0
2012-12-20 09:50:00,76.13,76.35,75.63,75.65,47100.0,76.13,76.35,75.63,75.65,47100.0
2012-12-20 09:55:00,75.61,75.78,75.58,75.68,14000.0,75.61,75.78,75.58,75.68,14000.0
2012-12-20 10:00:00,75.75,76.0,75.67,75.88,32500.0,75.75,76.0,75.67,75.88,32500.0
2012-12-20 10:05:00,75.9,75.97,75.74,75.91,37600.0,75.9,75.97,75.74,75.91,37600.0
2012-12-20 10:10:00,75.9,76.0,75.82,75.96,38400.0,75.9,76.0,75.82,75.96,38400.0
2012-12-20 10:15:00,75.97,75.97,75.77,75.85,14800.0,75.97,75.97,75.77,75.85,14800.0
2012-12-20 10:20:00,75.85,75.9,75.82,75.86,20700.0,75.85,75.9,75.82,75.86,20700.0
2012-12-20 10:25:00,75.88,76.01,75.87,75.96,55000.0,75.88,76.01,75.87,75.96,55000.0
2012-12-20 10:30:00,75.96,76.0,75.86,75.88,15100.0,75.96,76.0,75.86,75.88,15100.0
2012-12-20 10:35:00,75.88,75.92,75.78,75.82,40200.0,75.88,75.92,75.78,75.82,40200.0
2012-12-20 10:40:00,75.82,75.94,75.75,75.76,18100.0,75.82,75.94,75.75,75.76,18100.0
2012-12-20 10:45:00,75.74,75.74,75.48,75.61,22800.0,75.74,75.74,75.48,75.61,22800.0
2012-12-20 10:50:00,75.59,75.65,75.5,75.64,16800.0,75.59,75.65,75.5,75.64,16800.0
2012-12-20 10:55:00,75.65,75.8,75.57,75.77,18300.0,75.65,75.8,75.57,75.77,18300.0
2012-12-20 11:00:00,75.76,75.9,75.76,75.9,15700.0,75.76,75.9,75.76,75.9,15700.0
2012-12-20 11:05:00,75.9,76.0,75.9,76.0,16600.0,75.9,76.0,75.9,76.0,16600.0
2012-12-20 11:10:00,76.0,76.01,75.95,75.97,13500.0,76.0,76.01,75.95,75.97,13500.0
2012-12-20 11:15:00,75.95,75.99,75.88,75.95,11300.0,75.95,75.99,75.88,75.95,11300.0
2012-12-20 11:20:00,76.0,76.03,75.98,75.99,6900.0,76.0,76.03,75.98,75.99,6900.0
2012-12-20 11:25:00,75.99,76.03,75.98,76.01,15800.0,75.99,76.03,75.98,76.01,15800.0
2012-12-20 11:30:00,75.98,76.21,75.96,76.21,12200.0,75.98,76.21,75.96,76.21,12200.0
2012-12-20 11:35:00,76.17,76.4,76.17,76.27,22400.0,76.17,76.4,76.17,76.27,22400.0
2012-12-20 11:40:00,76.31,76.35,76.28,76.29,14800.0,76.31,76.35,76.28,76.29,14800.0
2012-12-20 11:45:00,76.3,76.35,76.29,76.34,9300.0,76.3,76.35,76.29,76.34,9300.0
2012-12-20 11:50:00,76.34,76.35,76.28,76.33,7800.0,76.34,76.35,76.28,76.33,7800.0
2012-12-20 11:55:00,76.32,76.63,76.31,76.51,15800.0,76.32,76.63,76.31,76.51,15800.0
2012-12-20 12:00:00,76.53,76.54,76.38,76.38,16400.0,76.53,76.54,76.38,76.38,16400.0
2012-12-20 12:05:00,76.38,76.4,76.27,76.29,9000.0,76.38,76.4,76.27,76.29,9000.0
2012-12-20 12:10:00,76.29,76.31,76.18,76.23,7500.0,76.29,76.31,76.18,76.23,7500.0
2012-12-20 12:15:00,76.23,76.25,76.21,76.21,3300.0,76.23,76.25,76.21,76.21,3300.0
2012-12-20 12:20:00,76.21,76.3,76.21,76.26,9600.0,76.21,76.3,76.21,76.26,9600.0
2012-12-20 12:25:00,76.27,76.3,76.25,76.25,10400.0,76.27,76.3,76.25,76.25,10400.0
2012-12-20 12:30:00,76.25,76.29,76.25,76.29,1700.0,76.25,76.29,76.25,76.29,1700.0
2012-12-20 12:35:00,76.3,76.31,76.23,76.25,18100.0,76.3,76.31,76.23,76.25,18100.0
2012-12-20 12:40:00,76.25,76.25,76.16,76.16,18000.0,76.25,76.25,76.16,76.16,18000.0
2012-12-20 12:45:00,76.2,76.21,76.08,76.1,7100.0,76.2,76.21,76.08,76.1,7100.0
2012-12-20 12:50:00,76.15,76.18,76.1,76.11,3500.0,76.15,76.18,76.1,76.11,3500.0
2012-12-20 12:55:00,76.07,76.11,76.04,76.11,1200.0,76.07,76.11,76.04,76.11,1200.0
2012-12-20 13:00:00,76.12,76.12,75.97,75.97,4700.0,76.12,76.12,75.97,75.97,4700.0
2012-12-20 13:05:00,75.98,76.15,75.94,76.07,13600.0,75.98,76.15,75.94,76.07,13600.0
2012-12-20 13:10:00,76.07,76.29,76.07,76.2,10500.0,76.07,76.29,76.07,76.2,10500.0
2012-12-20 13:15:00,76.19,76.2,76.13,76.13,3800.0,76.19,76.2,76.13,76.13,3800.0
2012-12-20 13:20:00,76.17,76.21,76.08,76.13,11300.0,76.17,76.21,76.08,76.13,11300.0
2012-12-20 13:25:00,76.16,76.25,76.16,76.22,5400.0,76.16,76.25,76.16,76.22,5400.0
2012-12-20 13:30:00,76.22,76.35,76.21,76.3,16900.0,76.22,76.35,76.21,76.3,16900.0
2012-12-20 13:35:00,76.3,76.51,76.3,76.51,11600.0,76.3,76.51,76.3,76.51,11600.0
2012-12-20 13:40:00,76.48,76.63,76.46,76.6,8400.0,76.48,76.63,76.46,76.6,8400.0
2012-12-20 13:45:00,76.65,76.72,76.64,76.7,14800.0,76.65,76.72,76.64,76.7,14800.0
2012-12-20 13:50:00,76.66,76.69,76.66,76.66,13300.0,76.66,76.69,76.66,76.66,13300.0
2012-12-20 13:55:00,76.67,76.67,76.61,76.66,10600.0,76.67,76.67,76.61,76.66,10600.0
2012-12-20 14:00:00,76.65,76.65,76.47,76.51,8300.0,76.65,76.65,76.47,76.51,8300.0
2012-12-20 14:05:00,76.54,76.62,76.53,76.62,4200.0,76.54,76.62,76.53,76.62,4200.0
2012-12-20 14:10:00,76.6,76.67,76.6,76.61,8400.0,76.6,76.67,76.6,76.61,8400.0
2012-12-20 14:15:00,76.61,76.68,76.61,76.62,14800.0,76.61,76.68,76.61,76.62,14800.0
2012-12-20 14:20:00,76.6,76.63,76.6,76.6,7100.0,76.6,76.63,76.6,76.6,7100.0
2012-12-20 14:25:00,76.62,76.75,76.62,76.72,11400.0,76.62,76.75,76.62,76.72,11400.0
2012-12-20 14:30:00,76.74,76.78,76.7,76.72,15400.0,76.74,76.78,76.7,76.72,15400.0
2012-12-20 14:35:00,76.7,76.75,76.68,76.75,7000.0,76.7,76.75,76.68,76.75,7000.0
2012-12-20 14:40:00,76.75,76.76,76.7,76.72,3300.0,76.75,76.76,76.7,76.72,3300.0
2012-12-20 14:45:00,76.72,76.83,76.72,76.81,9700.0,76.72,76.83,76.72,76.81,9700.0
2012-12-20 14:50:00,76.83,76.85,76.81,76.81,15300.0,76.83,76.85,76.81,76.81,15300.0
2012-12-20 14:55:00,76.81,76.83,76.78,76.8,15900.0,76.81,76.83,76.78,76.8,15900.0
2012-12-20 15:00:00,76.78,76.9,76.78,76.84,26700.0,76.78,76.9,76.78,76.84,26700.0
2012-12-20 15:05:00,76.84,76.93,76.83,76.89,17600.0,76.84,76.93,76.83,76.89,17600.0
2012-12-20 15:10:00,76.9,76.92,76.88,76.91,12700.0,76.9,76.92,76.88,76.91,12700.0
2012-12-20 15:15:00,76.88,76.91,76.87,76.9,9300.0,76.88,76.91,76.87,76.9,9300.0
2012-12-20 15:20:00,76.88,76.9,76.87,76.87,8400.0,76.88,76.9,76.87,76.87,8400.0
2012-12-20 15:25:00,76.87,76.89,76.78,76.8,29000.0,76.87,76.89,76.78,76.8,29000.0
2012-12-20 15:30:00,76.82,76.86,76.79,76.82,20600.0,76.82,76.86,76.79,76.82,20600.0
2012-12-20 15:35:00,76.82,76.99,76.8,76.96,26200.0,76.82,76.99,76.8,76.96,26200.0
2012-12-20 15:40:00,76.97,77.05,76.96,77.04,47400.0,76.97,77.05,76.96,77.04,47400.0
2012-12-20 15:45:00,77.02,77.07,77.0,77.04,31900.0,77.02,77.07,77.0,77.04,31900.0
2012-12-20 15:50:00,77.04,77.1,77.0,77.07,60800.0,77.04,77.1,77.0,77.07,60800.0
2012-12-20 15:55:00,77.08,77.2,77.04,77.15,80500.0,77.08,77.2,77.04,77.15,80500.0
2012-12-21 09:30:00,75.99,76.03,75.44,75.62,228600.0,75.99,76.03,75.44,75.62,228600.0
2012-12-21 09:35:00,75.61,76.16,75.33,76.07,72900.0,75.61,76.16,75.33,76.07,72900.0
2012-12-21 09:40:00,76.05,76.44,76.05,76.15,28900.0,76.05,76.44,76.05,76.15,28900.0
2012-12-21 09:45:00,76.11,76.3,75.85,76.1,27100.0,76.11,76.3,75.85,76.1,27100.0
2012-12-21 09:50:00,76.05,76.24,75.83,75.92,50400.0,76.05,76.24,75.83,75.92,50400.0
2012-12-21 09:55:00,75.97,76.1,75.87,76.1,19200.0,75.97,76.1,75.87,76.1,19200.0
2012-12-21 10:00:00,76.08,76.08,75.56,75.72,46900.0,76.08,76.08,75.56,75.72,46900.0
2012-12-21 10:05:00,75.72,76.02,75.7,75.91,13200.0,75.72,76.02,75.7,75.91,13200.0
2012-12-21 10:10:00,75.97,76.17,75.85,76.17,17300.0,75.97,76.17,75.85,76.17,17300.0
2012-12-21 10:15:00,76.16,76.22,75.89,76.19,41600.0,76.16,76.22,75.89,76.19,41600.0
2012-12-21 10:20:00,76.19,76.33,76.1,76.1,15500.0,76.19,76.33,76.1,76.1,15500.0
2012-12-21 10:25:00,76.12,76.14,76.05,76.06,12900.0,76.12,76.14,76.05,76.06,12900.0
2012-12-21 10:30:00,76.09,76.15,76.03,76.05,9100.0,76.09,76.15,76.03,76.05,9100.0
2012-12-21 10:35:00,76.08,76.24,76.06,76.15,13300.0,76.08,76.24,76.06,76.15,13300.0
2012-12-21 10:40:00,76.16,76.17,76.01,76.07,13300.0,76.16,76.17,76.01,76.07,13300.0
2012-12-21 10:45:00,76.05,76.23,76.01,76.15,9000.0,76.05,76.23,76.01,76.15,9000.0
2012-12-21 10:50:00,76.14,76.16,76.0,76.04,14600.0,76.14,76.16,76.0,76.04,14600.0
2012-12-21 10:55:00,76.05,76.09,75.95,76.06,5600.0,76.05,76.09,75.95,76.06,5600.0
2012-12-21 11:00:00,76.05,76.12,75.96,76.0,7500.0,76.05,76.12,75.96,76.0,7500.0
2012-12-21 11:05:00,76.01,76.01,75.8,75.9,12500.0,76.01,76.01,75.8,75.9,12500.0
2012-12-21 11:10:00,75.89,76.0,75.83,76.0,14600.0,75.89,76.0,75.83,76.0,14600.0
2012-12-21 11:15:00,75.97,76.04,75.88,75.89,16600.0,75.97,76.04,75.88,75.89,16600.0
2012-12-21 11:20:00,75.87,76.02,75.72,75.73,14400.0,75.87,76.02,75.72,75.73,14400.0
2012-12-21 11:25:00,75.75,75.91,75.75,75.85,5700.0,75.75,75.91,75.75,75.85,5700.0
2012-12-21 11:30:00,75.87,75.87,75.59,75.61,23400.0,75.87,75.87,75.59,75.61,23400.0
2012-12-21 11:35:00,75.71,75.74,75.61,75.68,13400.0,75.71,75.74,75.61,75.68,13400.0
2012-12-21 11:40:00,75.69,75.73,75.65,75.68,7500.0,75.69,75.73,75.65,75.68,7500.0
2012-12-21 11:45:00,75.7,75.73,75.64,75.73,14300.0,75.7,75.73,75.64,75.73,14300.0
2012-12-21 11:50:00,75.72,75.72,75.65,75.68,9800.0,75.72,75.72,75.65,75.68,9800.0
2012-12-21 11:55:00,75.69,75.71,75.61,75.69,11200.0,75.69,75.71,75.61,75.69,11200.0
2012-12-21 12:00:00,75.68,75.78,75.56,75.65,21300.0,75.68,75.78,75.56,75.65,21300.0
2012-12-21 12:05:00,75.63,75.73,75.62,75.68,27500.0,75.63,75.73,75.62,75.68,27500.0
2012-12-21 12:10:00,75.65,75.68,75.5,75.52,14700.0,75.65,75.68,75.5,75.52,14700.0
2012-12-21 12:15:00,75.53,75.62,75.49,75.53,16700.0,75.53,75.62,75.49,75.53,16700.0
2012-12-21 12:20:00,75.56,75.6,75.51,75.51,7000.0,75.56,75.6,75.51,75.51,7000.0
2012-12-21 12:25:00,75.5,75.58,75.48,75.56,9600.0,75.5,75.58,75.48,75.56,9600.0
2012-12-21 12:30:00,75.53,75.6,75.5,75.55,17600.0,75.53,75.6,75.5,75.55,17600.0
2012-12-21 12:35:00,75.54,75.61,75.49,75.54,17600.0,75.54,75.61,75.49,75.54,17600.0
2012-12-21 12:40:00,75.55,75.6,75.48,75.51,14600.0,75.55,75.6,75.48,75.51,14600.0
2012-12-21 12:45:00,75.51,75.59,75.5,75.53,8800.0,75.51,75.59,75.5,75.53,8800.0
2012-12-21 12:50:00,75.56,75.59,75.53,75.53,27700.0,75.56,75.59,75.53,75.53,27700.0
2012-12-21 12:55:00,75.53,75.71,75.53,75.61,10300.0,75.53,75.71,75.53,75.61,10300.0
2012-12-21 13:00:00,75.6,75.66,75.56,75.65,6800.0,75.6,75.66,75.56,75.65,6800.0
2012-12-21 13:05:00,75.61,75.67,75.55,75.6,5100.0,75.61,75.67,75.55,75.6,5100.0
2012-12-21 13:10:00,75.57,75.62,75.57,75.6,9500.0,75.57,75.62,75.57,75.6,9500.0
2012-12-21 13:15:00,75.58,75.68,75.58,75.6,12700.0,75.58,75.68,75.58,75.6,12700.0
2012-12-21 13:20:00,75.58,75.65,75.57,75.61,8500.0,75.58,75.65,75.57,75.61,8500.0
2012-12-21 13:25:00,75.61,75.62,75.58,75.62,6700.0,75.61,75.62,75.58,75.62,6700.0
2012-12-21 13:30:00,75.61,75.62,75.58,75.62,6700.0,75.61,75.62,75.58,75.62,6700.0
2012-12-21 13:35:00,75.62,75.78,75.61,75.73,11100.0,75.62,75.78,75.61,75.73,11100.0
2012-12-21 13:40:00,75.75,75.88,75.72,75.8,7900.0,75.75,75.88,75.72,75.8,7900.0
2012-12-21 13:45:00,75.8,75.8,75.74,75.74,2600.0,75.8,75.8,75.74,75.74,2600.0
2012-12-21 13:50:00,75.73,75.78,75.73,75.75,10500.0,75.73,75.78,75.73,75.75,10500.0
2012-12-21 13:55:00,75.75,75.92,75.73,75.88,12800.0,75.75,75.92,75.73,75.88,12800.0
2012-12-21 14:00:00,75.88,75.88,75.7,75.77,19100.0,75.88,75.88,75.7,75.77,19100.0
2012-12-21 14:05:00,75.76,75.78,75.73,75.73,8500.0,75.76,75.78,75.73,75.73,8500.0
2012-12-21 14:10:00,75.75,75.8,75.69,75.72,6400.0,75.75,75.8,75.69,75.72,6400.0
2012-12-21 14:15:00,75.75,75.75,75.6,75.6,6100.0,75.75,75.75,75.6,75.6,6100.0
2012-12-21 14:20:00,75.62,75.71,75.61,75.65,6700.0,75.62,75.71,75.61,75.65,6700.0
2012-12-21 14:25:00,75.64,75.73,75.62,75.67,5500.0,75.64,75.73,75.62,75.67,5500.0
2012-12-21 14:30:00,75.64,75.71,75.61,75.68,7800.0,75.64,75.71,75.61,75.68,7800.0
2012-12-21 14:35:00,75.64,75.66,75.59,75.6,25800.0,75.64,75.66,75.59,75.6,25800.0
2012-12-21 14:40:00,75.64,75.67,75.58,75.64,21500.0,75.64,75.67,75.58,75.64,21500.0
2012-12-21 14:45:00,75.63,75.69,75.58,75.69,10600.0,75.63,75.69,75.58,75.69,10600.0
2012-12-21 14:50:00,75.69,75.77,75.6,75.68,19000.0,75.69,75.77,75.6,75.68,19000.0
2012-12-21 14:55:00,75.68,75.75,75.67,75.73,12800.0,75.68,75.75,75.67,75.73,12800.0
2012-12-21 15:00:00,75.73,75.8,75.67,75.78,26100.0,75.73,75.8,75.67,75.78,26100.0
2012-12-21 15:05:00,75.78,75.8,75.72,75.73,16200.0,75.78,75.8,75.72,75.73,16200.0
2012-12-21 15:10:00,75.76,75.76,75.7,75.75,11600.0,75.76,75.76,75.7,75.75,11600.0
2012-12-21 15:15:00,75.77,75.82,75.72,75.73,33800.0,75.77,75.82,75.72,75.73,33800.0
2012-12-21 15:20:00,75.73,75.74,75.67,75.7,12600.0,75.73,75.74,75.67,75.7,12600.0
2012-12-21 15:25:00,75.71,75.76,75.69,75.72,19100.0,75.71,75.76,75.69,75.72,19100.0
2012-12-21 15:30:00,75.72,75.76,75.69,75.73,27800.0,75.72,75.76,75.69,75.73,27800.0
2012-12-21 15:35:00,75.73,75.76,75.7,75.71,29400.0,75.73,75.76,75.7,75.71,29400.0
2012-12-21 15:40:00,75.7,75.77,75.66,75.74,18300.0,75.7,75.77,75.66,75.74,18300.0
2012-12-21 15:45:00,75.74,75.74,75.65,75.66,30600.0,75.74,75.74,75.65,75.66,30600.0
2012-12-21 15:50:00,75.67,75.75,75.67,75.72,33800.0,75.67,75.75,75.67,75.72,33800.0
2012-12-21 15:55:00,75.72,75.72,75.65,75.7,84600.0,75.72,75.72,75.65,75.7,84600.0
2012-12-24 09:30:00,75.51,75.64,75.01,75.05,36700.0,75.51,75.64,75.01,75.05,36700.0
2012-12-24 09:35:00,75.09,75.28,75.08,75.28,28500.0,75.09,75.28,75.08,75.28,28500.0
2012-12-24 09:40:00,75.26,75.63,75.17,75.38,23100.0,75.26,75.63,75.17,75.38,23100.0
2012-12-24 09:45:00,75.47,75.57,75.38,75.53,5200.0,75.47,75.57,75.38,75.53,5200.0
2012-12-24 09:50:00,75.5,75.57,75.34,75.34,14200.0,75.5,75.57,75.34,75.34,14200.0
2012-12-24 09:55:00,75.34,75.4,75.29,75.36,14100.0,75.34,75.4,75.29,75.36,14100.0
2012-12-24 10:00:00,75.33,75.5,75.27,75.41,13200.0,75.33,75.5,75.27,75.41,13200.0
2012-12-24 10:05:00,75.44,75.51,75.32,75.32,18100.0,75.44,75.51,75.32,75.32,18100.0
2012-12-24 10:10:00,75.35,75.5,75.32,75.34,6300.0,75.35,75.5,75.32,75.34,6300.0
2012-12-24 10:15:00,75.29,75.52,75.24,75.32,7300.0,75.29,75.52,75.24,75.32,7300.0
2012-12-24 10:20:00,75.37,75.49,75.37,75.44,4100.0,75.37,75.49,75.37,75.44,4100.0
2012-12-24 10:25:00,75.44,75.47,75.35,75.44,4100.0,75.44,75.47,75.35,75.44,4100.0
2012-12-24 10:30:00,75.5,75.89,75.5,75.86,10800.0,75.5,75.89,75.5,75.86,10800.0
2012-12-24 10:35:00,75.86,75.99,75.83,75.94,9000.0,75.86,75.99,75.83,75.94,9000.0
2012-12-24 10:40:00,75.96,75.96,75.45,75.46,11700.0,75.96,75.96,75.45,75.46,11700.0
2012-12-24 10:45:00,75.41,75.43,75.37,75.38,3200.0,75.41,75.43,75.37,75.38,3200.0
2012-12-24 10:50:00,75.36,75.4,75.28,75.36,4400.0,75.36,75.4,75.28,75.36,4400.0
2012-12-24 10:55:00,75.4,75.5,75.35,75.44,3500.0,75.4,75.5,75.35,75.44,3500.0
2012-12-24 11:00:00,75.47,75.5,75.35,75.39,6500.0,75.47,75.5,75.35,75.39,6500.0
2012-12-24 11:05:00,75.43,75.5,75.43,75.48,1400.0,75.43,75.5,75.43,75.48,1400.0
2012-12-24 11:10:00,75.52,75.52,75.27,75.28,8000.0,75.52,75.52,75.27,75.28,8000.0
2012-12-24 11:15:00,75.26,75.26,75.13,75.13,7000.0,75.26,75.26,75.13,75.13,7000.0
2012-12-24 11:20:00,75.16,75.3,75.16,75.27,7100.0,75.16,75.3,75.16,75.27,7100.0
2012-12-24 11:25:00,75.24,75.35,75.17,75.21,6100.0,75.24,75.35,75.17,75.21,6100.0
2012-12-24 11:30:00,75.22,75.3,75.2,75.25,6900.0,75.22,75.3,75.2,75.25,6900.0
2012-12-24 11:35:00,75.25,75.26,75.2,75.22,3000.0,75.25,75.26,75.2,75.22,3000.0
2012-12-24 11:40:00,75.26,75.42,75.23,75.42,10600.0,75.26,75.42,75.23,75.42,10600.0
2012-12-24 11:45:00,75.44,75.45,75.29,75.32,5500.0,75.44,75.45,75.29,75.32,5500.0
2012-12-24 11:50:00,75.35,75.46,75.28,75.4,7700.0,75.35,75.46,75.28,75.4,7700.0
2012-12-24 11:55:00,75.37,75.38,75.29,75.38,25700.0,75.37,75.38,75.29,75.38,25700.0
2012-12-24 12:00:00,75.4,75.59,75.39,75.58,12400.0,75.4,75.59,75.39,75.58,12400.0
2012-12-24 12:05:00,75.59,75.59,75.39,75.47,14700.0,75.59,75.59,75.39,75.47,14700.0
2012-12-24 12:10:00,75.48,75.5,75.44,75.46,14900.0,75.48,75.5,75.44,75.46,14900.0
2012-12-24 12:15:00,75.46,75.48,75.33,75.34,37900.0,75.46,75.48,75.33,75.34,37900.0
2012-12-24 12:20:00,75.34,75.43,75.32,75.43,3900.0,75.34,75.43,75.32,75.43,3900.0
2012-12-24 12:25:00,75.44,75.51,75.42,75.5,4900.0,75.44,75.51,75.42,75.5,4900.0
2012-12-24 12:30:00,75.52,75.55,75.49,75.51,12400.0,75.52,75.55,75.49,75.51,12400.0
2012-12-24 12:35:00,75.52,75.53,75.46,75.48,2900.0,75.52,75.53,75.46,75.48,2900.0
2012-12-24 12:40:00,75.45,75.58,75.45,75.54,11200.0,75.45,75.58,75.45,75.54,11200.0
2012-12-24 12:45:00,75.55,75.56,75.48,75.52,7700.0,75.55,75.56,75.48,75.52,7700.0
2012-12-24 12:50:00,75.53,75.6,75.45,75.6,17800.0,75.53,75.6,75.45,75.6,17800.0
2012-12-24 12:55:00,75.6,75.77,75.6,75.72,33000.0,75.6,75.77,75.6,75.72,33000.0
2012-12-26 09:30:00,75.49,75.5,75.03,75.44,48300.0,75.49,75.5,75.03,75.44,48300.0
2012-12-26 09:35:00,75.36,75.79,75.17,75.36,25600.0,75.36,75.79,75.17,75.36,25600.0
2012-12-26 09:40:00,75.37,75.55,75.29,75.53,18600.0,75.37,75.55,75.29,75.53,18600.0
2012-12-26 09:45:00,75.55,75.6,75.46,75.5,14700.0,75.55,75.6,75.46,75.5,14700.0
2012-12-26 09:50:00,75.48,75.6,75.42,75.47,23200.0,75.48,75.6,75.42,75.47,23200.0
2012-12-26 09:55:00,75.5,75.6,75.45,75.51,20900.0,75.5,75.6,75.45,75.51,20900.0
2012-12-26 10:00:00,75.5,75.58,75.44,75.54,14200.0,75.5,75.58,75.44,75.54,14200.0
2012-12-26 10:05:00,75.54,75.66,75.38,75.44,19800.0,75.54,75.66,75.38,75.44,19800.0
2012-12-26 10:10:00,75.44,75.56,75.41,75.51,15800.0,75.44,75.56,75.41,75.51,15800.0
2012-12-26 10:15:00,75.53,75.63,75.32,75.35,24500.0,75.53,75.63,75.32,75.35,24500.0
2012-12-26 10:20:00,75.36,75.4,75.2,75.23,34200.0,75.36,75.4,75.2,75.23,34200.0
2012-12-26 10:25:00,75.23,75.25,75.11,75.25,33500.0,75.23,75.25,75.11,75.25,33500.0
2012-12-26 10:30:00,75.26,75.27,75.15,75.18,22300.0,75.26,75.27,75.15,75.18,22300.0
2012-12-26 10:35:00,75.2,75.2,74.88,75.08,50000.0,75.2,75.2,74.88,75.08,50000.0
2012-12-26 10:40:00,75.03,75.06,74.03,74.22,93600.0,75.03,75.06,74.03,74.22,93600.0
2012-12-26 10:45:00,74.23,74.33,73.67,73.83,104200.0,74.23,74.33,73.67,73.83,104200.0
2012-12-26 10:50:00,73.81,74.12,73.78,74.06,78300.0,73.81,74.12,73.78,74.06,78300.0
2012-12-26 10:55:00,74.06,74.43,74.04,74.29,127900.0,74.06,74.43,74.04,74.29,127900.0
2012-12-26 11:00:00,74.31,74.36,74.0,74.13,94500.0,74.31,74.36,74.0,74.13,94500.0
2012-12-26 11:05:00,74.13,74.27,73.51,73.67,138200.0,74.13,74.27,73.51,73.67,138200.0
2012-12-26 11:10:00,73.67,73.94,73.57,73.9,79900.0,73.67,73.94,73.57,73.9,79900.0
2012-12-26 11:15:00,73.87,73.9,73.62,73.75,28200.0,73.87,73.9,73.62,73.75,28200.0
2012-12-26 11:20:00,73.75,73.83,73.53,73.55,26600.0,73.75,73.83,73.53,73.55,26600.0
2012-12-26 11:25:00,73.55,73.65,73.35,73.36,71100.0,73.55,73.65,73.35,73.36,71100.0
2012-12-26 11:30:00,73.36,73.42,73.26,73.35,61000.0,73.36,73.42,73.26,73.35,61000.0
2012-12-26 11:35:00,73.31,73.33,72.83,72.96,104700.0,73.31,73.33,72.83,72.96,104700.0
2012-12-26 11:40:00,72.94,73.34,72.9,73.23,39500.0,72.94,73.34,72.9,73.23,39500.0
2012-12-26 11:45:00,73.26,73.66,73.25,73.61,36400.0,73.26,73.66,73.25,73.61,36400.0
2012-12-26 11:50:00,73.61,73.7,73.46,73.64,29300.0,73.61,73.7,73.46,73.64,29300.0
2012-12-26 11:55:00,73.7,73.86,73.6,73.8,33900.0,73.7,73.86,73.6,73.8,33900.0
2012-12-26 12:00:00,73.8,73.97,73.68,73.88,30900.0,73.8,73.97,73.68,73.88,30900.0
2012-12-26 12:05:00,73.83,73.91,73.5,73.51,21100.0,73.83,73.91,73.5,73.51,21100.0
2012-12-26 12:10:00,73.51,73.63,73.51,73.57,14200.0,73.51,73.63,73.51,73.57,14200.0
2012-12-26 12:15:00,73.54,73.69,73.51,73.62,16600.0,73.54,73.69,73.51,73.62,16600.0
2012-12-26 12:20:00,73.65,73.65,73.5,73.57,8500.0,73.65,73.65,73.5,73.57,8500.0
2012-12-26 12:25:00,73.55,73.6,73.53,73.58,10500.0,73.55,73.6,73.53,73.58,10500.0
2012-12-26 12:30:00,73.57,73.67,73.55,73.67,16600.0,73.57,73.67,73.55,73.67,16600.0
2012-12-26 12:35:00,73.63,73.66,73.57,73.6,5600.0,73.63,73.66,73.57,73.6,5600.0
2012-12-26 12:40:00,73.65,73.69,73.62,73.68,4900.0,73.65,73.69,73.62,73.68,4900.0
2012-12-26 12:45:00,73.66,73.67,73.57,73.63,11100.0,73.66,73.67,73.57,73.63,11100.0
2012-12-26 12:50:00,73.65,73.78,73.62,73.74,30800.0,73.65,73.78,73.62,73.74,30800.0
2012-12-26 12:55:00,73.74,73.98,73.74,73.78,18700.0,73.74,73.98,73.74,73.78,18700.0
2012-12-26 13:00:00,73.8,73.92,73.67,73.91,15100.0,73.8,73.92,73.67,73.91,15100.0
2012-12-26 13:05:00,73.91,73.93,73.91,73.91,12400.0,73.91,73.93,73.91,73.91,12400.0
2012-12-26 13:10:00,73.92,73.95,73.91,73.94,4800.0,73.92,73.95,73.91,73.94,4800.0
2012-12-26 13:15:00,73.93,74.08,73.84,74.06,14800.0,73.93,74.08,73.84,74.06,14800.0
2012-12-26 13:20:00,74.03,74.15,73.92,74.15,13100.0,74.03,74.15,73.92,74.15,13100.0
2012-12-26 13:25:00,74.16,74.23,74.1,74.1,19500.0,74.16,74.23,74.1,74.1,19500.0
2012-12-26 13:30:00,74.1,74.13,73.98,74.12,34800.0,74.1,74.13,73.98,74.12,34800.0
2012-12-26 13:35:00,74.06,74.17,73.97,74.08,10100.0,74.06,74.17,73.97,74.08,10100.0
2012-12-26 13:40:00,74.09,74.09,74.01,74.01,3600.0,74.09,74.09,74.01,74.01,3600.0
2012-12-26 13:45:00,74.04,74.04,73.96,73.99,8400.0,74.04,74.04,73.96,73.99,8400.0
2012-12-26 13:50:00,73.98,74.15,73.91,74.12,18700.0,73.98,74.15,73.91,74.12,18700.0
2012-12-26 13:55:00,74.09,74.09,73.98,73.98,9400.0,74.09,74.09,73.98,73.98,9400.0
2012-12-26 14:00:00,73.98,74.1,73.95,74.01,10800.0,73.98,74.1,73.95,74.01,10800.0
2012-12-26 14:05:00,74.05,74.05,73.93,73.96,7400.0,74.05,74.05,73.93,73.96,7400.0
2012-12-26 14:10:00,73.96,73.96,73.79,73.82,10900.0,73.96,73.96,73.79,73.82,10900.0
2012-12-26 14:15:00,73.83,73.88,73.77,73.86,13800.0,73.83,73.88,73.77,73.86,13800.0
2012-12-26 14:20:00,73.83,73.89,73.81,73.83,5600.0,73.83,73.89,73.81,73.83,5600.0
2012-12-26 14:25:00,73.78,73.86,73.78,73.83,5100.0,73.78,73.86,73.78,73.83,5100.0
2012-12-26 14:30:00,73.83,73.88,73.82,73.86,12000.0,73.83,73.88,73.82,73.86,12000.0
2012-12-26 14:35:00,73.88,73.88,73.83,73.84,8800.0,73.88,73.88,73.83,73.84,8800.0
2012-12-26 14:40:00,73.82,73.82,73.65,73.66,18200.0,73.82,73.82,73.65,73.66,18200.0
2012-12-26 14:45:00,73.66,73.67,73.46,73.53,10400.0,73.66,73.67,73.46,73.53,10400.0
2012-12-26 14:50:00,73.53,73.7,73.53,73.69,15300.0,73.53,73.7,73.53,73.69,15300.0
2012-12-26 14:55:00,73.69,73.8,73.65,73.77,12500.0,73.69,73.8,73.65,73.77,12500.0
2012-12-26 15:00:00,73.77,73.77,73.65,73.67,10600.0,73.77,73.77,73.65,73.67,10600.0
2012-12-26 15:05:00,73.65,73.77,73.65,73.77,14700.0,73.65,73.77,73.65,73.77,14700.0
2012-12-26 15:10:00,73.78,73.9,73.77,73.86,18400.0,73.78,73.9,73.77,73.86,18400.0
2012-12-26 15:15:00,73.84,73.88,73.81,73.82,14800.0,73.84,73.88,73.81,73.82,14800.0
2012-12-26 15:20:00,73.83,73.86,73.7,73.7,26300.0,73.83,73.86,73.7,73.7,26300.0
2012-12-26 15:25:00,73.68,73.73,73.54,73.56,10600.0,73.68,73.73,73.54,73.56,10600.0
2012-12-26 15:30:00,73.56,73.56,73.41,73.42,9200.0,73.56,73.56,73.41,73.42,9200.0
2012-12-26 15:35:00,73.41,73.44,73.26,73.29,17600.0,73.41,73.44,73.26,73.29,17600.0
2012-12-26 15:40:00,73.27,73.36,73.2,73.31,36600.0,73.27,73.36,73.2,73.31,36600.0
2012-12-26 15:45:00,73.3,73.37,73.21,73.29,24000.0,73.3,73.37,73.21,73.29,24000.0
2012-12-26 15:50:00,73.28,73.36,73.22,73.27,35100.0,73.28,73.36,73.22,73.27,35100.0
2012-12-26 15:55:00,73.26,73.38,73.25,73.38,49000.0,73.26,73.38,73.25,73.38,49000.0
2012-12-27 09:30:00,74.06,74.06,73.38,73.9,66800.0,74.06,74.06,73.38,73.9,66800.0
2012-12-27 09:35:00,73.96,74.05,73.81,73.89,26200.0,73.96,74.05,73.81,73.89,26200.0
2012-12-27 09:40:00,73.89,74.66,73.89,74.4,62500.0,73.89,74.66,73.89,74.4,62500.0
2012-12-27 09:45:00,74.5,74.65,74.42,74.53,37600.0,74.5,74.65,74.42,74.53,37600.0
2012-12-27 09:50:00,74.59,74.81,74.48,74.55,36300.0,74.59,74.81,74.48,74.55,36300.0
2012-12-27 09:55:00,74.51,74.7,74.41,74.69,47200.0,74.51,74.7,74.41,74.69,47200.0
2012-12-27 10:00:00,74.61,74.74,74.56,74.68,28800.0,74.61,74.74,74.56,74.68,28800.0
2012-12-27 10:05:00,74.67,74.7,74.53,74.65,24300.0,74.67,74.7,74.53,74.65,24300.0
2012-12-27 10:10:00,74.63,74.8,74.56,74.64,43100.0,74.63,74.8,74.56,74.64,43100.0
2012-12-27 10:15:00,74.68,74.68,74.25,74.25,36000.0,74.68,74.68,74.25,74.25,36000.0
2012-12-27 10:20:00,74.25,74.44,74.17,74.3,53100.0,74.25,74.44,74.17,74.3,53100.0
2012-12-27 10:25:00,74.33,74.34,74.05,74.23,34700.0,74.33,74.34,74.05,74.23,34700.0
2012-12-27 10:30:00,74.22,74.42,74.13,74.42,14500.0,74.22,74.42,74.13,74.42,14500.0
2012-12-27 10:35:00,74.4,74.4,74.15,74.19,14400.0,74.4,74.4,74.15,74.19,14400.0
2012-12-27 10:40:00,74.19,74.22,74.13,74.16,10400.0,74.19,74.22,74.13,74.16,10400.0
2012-12-27 10:45:00,74.17,74.45,74.14,74.44,25400.0,74.17,74.45,74.14,74.44,25400.0
2012-12-27 10:50:00,74.45,74.46,74.17,74.29,19100.0,74.45,74.46,74.17,74.29,19100.0
2012-12-27 10:55:00,74.3,74.37,74.22,74.28,14300.0,74.3,74.37,74.22,74.28,14300.0
2012-12-27 11:00:00,74.28,74.4,74.27,74.33,9000.0,74.28,74.4,74.27,74.33,9000.0
2012-12-27 11:05:00,74.35,74.38,74.32,74.34,8500.0,74.35,74.38,74.32,74.34,8500.0
2012-12-27 11:10:00,74.34,74.34,74.13,74.2,13300.0,74.34,74.34,74.13,74.2,13300.0
2012-12-27 11:15:00,74.18,74.19,74.05,74.05,4300.0,74.18,74.19,74.05,74.05,4300.0
2012-12-27 11:20:00,74.07,74.1,74.05,74.07,6400.0,74.07,74.1,74.05,74.07,6400.0
2012-12-27 11:25:00,74.07,74.18,74.04,74.1,11200.0,74.07,74.18,74.04,74.1,11200.0
2012-12-27 11:30:00,74.13,74.13,74.01,74.07,19100.0,74.13,74.13,74.01,74.07,19100.0
2012-12-27 11:35:00,74.08,74.1,74.0,74.02,9100.0,74.08,74.1,74.0,74.02,9100.0
2012-12-27 11:40:00,74.05,74.1,74.02,74.03,5900.0,74.05,74.1,74.02,74.03,5900.0
2012-12-27 11:45:00,74.02,74.04,73.84,73.89,13000.0,74.02,74.04,73.84,73.89,13000.0
2012-12-27 11:50:00,73.94,73.95,73.87,73.92,9500.0,73.94,73.95,73.87,73.92,9500.0
2012-12-27 11:55:00,73.93,74.15,73.88,74.12,45600.0,73.93,74.15,73.88,74.12,45600.0
2012-12-27 12:00:00,74.08,74.13,73.89,73.9,9800.0,74.08,74.13,73.89,73.9,9800.0
2012-12-27 12:05:00,73.88,73.9,73.81,73.85,7400.0,73.88,73.9,73.81,73.85,7400.0
2012-12-27 12:10:00,73.9,73.94,73.76,73.89,13900.0,73.9,73.94,73.76,73.89,13900.0
2012-12-27 12:15:00,73.92,73.92,73.78,73.86,8600.0,73.92,73.92,73.78,73.86,8600.0
2012-12-27 12:20:00,73.87,73.89,73.77,73.81,16600.0,73.87,73.89,73.77,73.81,16600.0
2012-12-27 12:25:00,73.82,73.85,73.8,73.82,22800.0,73.82,73.85,73.8,73.82,22800.0
2012-12-27 12:30:00,73.84,73.84,73.76,73.8,32800.0,73.84,73.84,73.76,73.8,32800.0
2012-12-27 12:35:00,73.81,74.0,73.78,73.84,35700.0,73.81,74.0,73.78,73.84,35700.0
2012-12-27 12:40:00,73.84,73.98,73.81,73.92,20300.0,73.84,73.98,73.81,73.92,20300.0
2012-12-27 12:45:00,73.92,73.94,73.85,73.94,6800.0,73.92,73.94,73.85,73.94,6800.0
2012-12-27 12:50:00,73.94,73.97,73.84,73.89,8400.0,73.94,73.97,73.84,73.89,8400.0
2012-12-27 12:55:00,73.85,73.87,73.78,73.83,16300.0,73.85,73.87,73.78,73.83,16300.0
2012-12-27 13:00:00,73.82,73.88,73.76,73.8,9900.0,73.82,73.88,73.76,73.8,9900.0
2012-12-27 13:05:00,73.82,73.83,73.61,73.73,19600.0,73.82,73.83,73.61,73.73,19600.0
2012-12-27 13:10:00,73.74,73.93,73.69,73.91,10700.0,73.74,73.93,73.69,73.91,10700.0
2012-12-27 13:15:00,73.92,74.18,73.92,74.11,14900.0,73.92,74.18,73.92,74.11,14900.0
2012-12-27 13:20:00,74.04,74.09,73.78,73.85,9800.0,74.04,74.09,73.78,73.85,9800.0
2012-12-27 13:25:00,73.83,73.87,73.63,73.69,14600.0,73.83,73.87,73.63,73.69,14600.0
2012-12-27 13:30:00,73.65,73.72,73.62,73.7,9900.0,73.65,73.72,73.62,73.7,9900.0
2012-12-27 13:35:00,73.72,73.73,73.61,73.69,5200.0,73.72,73.73,73.61,73.69,5200.0
2012-12-27 13:40:00,73.7,73.72,73.6,73.65,7700.0,73.7,73.72,73.6,73.65,7700.0
2012-12-27 13:45:00,73.67,73.67,73.6,73.67,3600.0,73.67,73.67,73.6,73.67,3600.0
2012-12-27 13:50:00,73.65,73.72,73.6,73.64,6100.0,73.65,73.72,73.6,73.64,6100.0
2012-12-27 13:55:00,73.62,73.69,73.62,73.67,8000.0,73.62,73.69,73.62,73.67,8000.0
2012-12-27 14:00:00,73.67,73.74,73.6,73.65,14600.0,73.67,73.74,73.6,73.65,14600.0
2012-12-27 14:05:00,73.62,73.69,73.6,73.65,9200.0,73.62,73.69,73.6,73.65,9200.0
2012-12-27 14:10:00,73.65,73.68,73.62,73.67,6300.0,73.65,73.68,73.62,73.67,6300.0
2012-12-27 14:15:00,73.64,73.89,73.63,73.89,18300.0,73.64,73.89,73.63,73.89,18300.0
2012-12-27 14:20:00,73.88,74.03,73.75,73.75,17500.0,73.88,74.03,73.75,73.75,17500.0
2012-12-27 14:25:00,73.73,73.75,73.68,73.75,5900.0,73.73,73.75,73.68,73.75,5900.0
2012-12-27 14:30:00,73.74,73.79,73.61,73.62,24900.0,73.74,73.79,73.61,73.62,24900.0
2012-12-27 14:35:00,73.65,73.72,73.63,73.64,5800.0,73.65,73.72,73.63,73.64,5800.0
2012-12-27 14:40:00,73.66,73.76,73.64,73.76,6700.0,73.66,73.76,73.64,73.76,6700.0
2012-12-27 14:45:00,73.77,74.17,73.77,73.98,27500.0,73.77,74.17,73.77,73.98,27500.0
2012-12-27 14:50:00,74.01,74.32,74.01,74.22,19600.0,74.01,74.32,74.01,74.22,19600.0
2012-12-27 14:55:00,74.26,74.39,74.21,74.39,14500.0,74.26,74.39,74.21,74.39,14500.0
2012-12-27 15:00:00,74.37,74.55,74.36,74.54,25500.0,74.37,74.55,74.36,74.54,25500.0
2012-12-27 15:05:00,74.54,74.75,74.51,74.59,21200.0,74.54,74.75,74.51,74.59,21200.0
2012-12-27 15:10:00,74.61,74.61,74.36,74.37,18100.0,74.61,74.61,74.36,74.37,18100.0
2012-12-27 15:15:00,74.36,74.49,74.32,74.47,20900.0,74.36,74.49,74.32,74.47,20900.0
2012-12-27 15:20:00,74.47,74.73,74.43,74.65,23100.0,74.47,74.73,74.43,74.65,23100.0
2012-12-27 15:25:00,74.65,74.66,74.48,74.54,24600.0,74.65,74.66,74.48,74.54,24600.0
2012-12-27 15:30:00,74.53,74.71,74.53,74.69,24500.0,74.53,74.71,74.53,74.69,24500.0
2012-12-27 15:35:00,74.68,74.77,74.6,74.6,19000.0,74.68,74.77,74.6,74.6,19000.0
2012-12-27 15:40:00,74.6,74.89,74.6,74.88,33500.0,74.6,74.89,74.6,74.88,33500.0
2012-12-27 15:45:00,74.87,74.92,74.8,74.83,43900.0,74.87,74.92,74.8,74.83,43900.0
2012-12-27 15:50:00,74.84,74.88,74.66,74.76,52900.0,74.84,74.88,74.66,74.76,52900.0
2012-12-27 15:55:00,74.76,74.9,74.58,74.66,59300.0,74.76,74.9,74.58,74.66,59300.0
2012-12-28 09:30:00,74.0,74.27,73.68,74.17,39400.0,74.0,74.27,73.68,74.17,39400.0
2012-12-28 09:35:00,74.1,74.13,73.92,74.09,28800.0,74.1,74.13,73.92,74.09,28800.0
2012-12-28 09:40:00,74.07,74.23,73.99,74.11,27300.0,74.07,74.23,73.99,74.11,27300.0
2012-12-28 09:45:00,74.11,74.22,74.07,74.1,18000.0,74.11,74.22,74.07,74.1,18000.0
2012-12-28 09:50:00,74.12,74.19,74.0,74.05,19300.0,74.12,74.19,74.0,74.05,19300.0
2012-12-28 09:55:00,74.06,74.21,74.05,74.21,6500.0,74.06,74.21,74.05,74.21,6500.0
2012-12-28 10:00:00,74.19,74.21,74.02,74.2,22800.0,74.19,74.21,74.02,74.2,22800.0
2012-12-28 10:05:00,74.21,74.28,74.01,74.03,8100.0,74.21,74.28,74.01,74.03,8100.0
2012-12-28 10:10:00,74.01,74.14,73.88,74.03,37700.0,74.01,74.14,73.88,74.03,37700.0
2012-12-28 10:15:00,74.08,74.2,74.08,74.2,7700.0,74.08,74.2,74.08,74.2,7700.0
2012-12-28 10:20:00,74.23,74.24,73.94,73.97,25300.0,74.23,74.24,73.94,73.97,25300.0
2012-12-28 10:25:00,73.92,74.03,73.89,73.98,8900.0,73.92,74.03,73.89,73.98,8900.0
2012-12-28 10:30:00,73.98,74.07,73.91,73.96,10500.0,73.98,74.07,73.91,73.96,10500.0
2012-12-28 10:35:00,73.95,73.97,73.83,73.85,12300.0,73.95,73.97,73.83,73.85,12300.0
2012-12-28 10:40:00,73.85,74.11,73.82,73.91,12500.0,73.85,74.11,73.82,73.91,12500.0
2012-12-28 10:45:00,74.0,74.14,73.92,73.96,8200.0,74.0,74.14,73.92,73.96,8200.0
2012-12-28 10:50:00,73.98,74.02,73.9,73.92,3600.0,73.98,74.02,73.9,73.92,3600.0
2012-12-28 10:55:00,73.94,74.02,73.82,74.0,19400.0,73.94,74.02,73.82,74.0,19400.0
2012-12-28 11:00:00,73.98,74.08,73.98,74.01,7600.0,73.98,74.08,73.98,74.01,7600.0
2012-12-28 11:05:00,74.02,74.02,73.85,73.98,9900.0,74.02,74.02,73.85,73.98,9900.0
2012-12-28 11:10:00,74.01,74.01,73.82,73.82,8400.0,74.01,74.01,73.82,73.82,8400.0
2012-12-28 11:15:00,73.84,73.87,73.76,73.83,15900.0,73.84,73.87,73.76,73.83,15900.0
2012-12-28 11:20:00,73.81,74.05,73.78,73.98,54400.0,73.81,74.05,73.78,73.98,54400.0
2012-12-28 11:25:00,73.98,74.06,73.97,74.0,5400.0,73.98,74.06,73.97,74.0,5400.0
2012-12-28 11:30:00,74.04,74.15,74.0,74.08,4800.0,74.04,74.15,74.0,74.08,4800.0
2012-12-28 11:35:00,74.05,74.18,74.03,74.18,7200.0,74.05,74.18,74.03,74.18,7200.0
2012-12-28 11:40:00,74.15,74.22,74.13,74.15,5600.0,74.15,74.22,74.13,74.15,5600.0
2012-12-28 11:45:00,74.14,74.3,74.14,74.3,7300.0,74.14,74.3,74.14,74.3,7300.0
2012-12-28 11:50:00,74.29,74.38,74.25,74.38,14500.0,74.29,74.38,74.25,74.38,14500.0
2012-12-28 11:55:00,74.36,74.49,74.29,74.49,6600.0,74.36,74.49,74.29,74.49,6600.0
2012-12-28 12:00:00,74.43,74.54,74.43,74.54,13800.0,74.43,74.54,74.43,74.54,13800.0
2012-12-28 12:05:00,74.54,74.55,74.5,74.55,6400.0,74.54,74.55,74.5,74.55,6400.0
2012-12-28 12:10:00,74.55,74.73,74.44,74.73,9100.0,74.55,74.73,74.44,74.73,9100.0
2012-12-28 12:15:00,74.73,74.94,74.62,74.88,20300.0,74.73,74.94,74.62,74.88,20300.0
2012-12-28 12:20:00,74.92,75.13,74.92,74.98,18500.0,74.92,75.13,74.92,74.98,18500.0
2012-12-28 12:25:00,74.96,75.04,74.92,74.96,13400.0,74.96,75.04,74.92,74.96,13400.0
2012-12-28 12:30:00,74.96,74.98,74.83,74.98,11500.0,74.96,74.98,74.83,74.98,11500.0
2012-12-28 12:35:00,74.98,75.0,74.88,74.93,9600.0,74.98,75.0,74.88,74.93,9600.0
2012-12-28 12:40:00,74.93,74.93,74.83,74.85,10900.0,74.93,74.93,74.83,74.85,10900.0
2012-12-28 12:45:00,74.8,74.82,74.57,74.76,12200.0,74.8,74.82,74.57,74.76,12200.0
2012-12-28 12:50:00,74.76,74.83,74.73,74.73,3200.0,74.76,74.83,74.73,74.73,3200.0
2012-12-28 12:55:00,74.7,74.72,74.65,74.65,4700.0,74.7,74.72,74.65,74.65,4700.0
2012-12-28 13:00:00,74.65,74.77,74.62,74.77,6700.0,74.65,74.77,74.62,74.77,6700.0
2012-12-28 13:05:00,74.75,74.75,74.65,74.67,3900.0,74.75,74.75,74.65,74.67,3900.0
2012-12-28 13:10:00,74.67,74.73,74.67,74.68,4700.0,74.67,74.73,74.67,74.68,4700.0
2012-12-28 13:15:00,74.7,74.71,74.58,74.67,7200.0,74.7,74.71,74.58,74.67,7200.0
2012-12-28 13:20:00,74.71,74.79,74.67,74.73,4400.0,74.71,74.79,74.67,74.73,4400.0
2012-12-28 13:25:00,74.75,74.89,74.74,74.81,7800.0,74.75,74.89,74.74,74.81,7800.0
2012-12-28 13:30:00,74.83,74.86,74.79,74.84,4000.0,74.83,74.86,74.79,74.84,4000.0
2012-12-28 13:35:00,74.84,74.87,74.82,74.82,3000.0,74.84,74.87,74.82,74.82,3000.0
2012-12-28 13:40:00,74.84,74.94,74.81,74.92,11600.0,74.84,74.94,74.81,74.92,11600.0
2012-12-28 13:45:00,74.92,74.92,74.73,74.75,6500.0,74.92,74.92,74.73,74.75,6500.0
2012-12-28 13:50:00,74.75,74.75,74.62,74.64,2100.0,74.75,74.75,74.62,74.64,2100.0
2012-12-28 13:55:00,74.63,74.64,74.54,74.59,14600.0,74.63,74.64,74.54,74.59,14600.0
2012-12-28 14:00:00,74.52,74.57,74.52,74.54,2100.0,74.52,74.57,74.52,74.54,2100.0
2012-12-28 14:05:00,74.5,74.59,74.45,74.59,20700.0,74.5,74.59,74.45,74.59,20700.0
2012-12-28 14:10:00,74.62,74.76,74.62,74.75,5600.0,74.62,74.76,74.62,74.75,5600.0
2012-12-28 14:15:00,74.73,74.82,74.7,74.7,6200.0,74.73,74.82,74.7,74.7,6200.0
2012-12-28 14:20:00,74.69,74.83,74.59,74.8,9700.0,74.69,74.83,74.59,74.8,9700.0
2012-12-28 14:25:00,74.8,74.86,74.65,74.66,16200.0,74.8,74.86,74.65,74.66,16200.0
2012-12-28 14:30:00,74.66,74.72,74.65,74.69,9900.0,74.66,74.72,74.65,74.69,9900.0
2012-12-28 14:35:00,74.68,74.71,74.62,74.63,9600.0,74.68,74.71,74.62,74.63,9600.0
2012-12-28 14:40:00,74.62,74.82,74.57,74.82,10200.0,74.62,74.82,74.57,74.82,10200.0
2012-12-28 14:45:00,74.82,74.9,74.81,74.89,8900.0,74.82,74.9,74.81,74.89,8900.0
2012-12-28 14:50:00,74.9,74.9,74.74,74.75,8300.0,74.9,74.9,74.74,74.75,8300.0
2012-12-28 14:55:00,74.74,74.86,74.72,74.83,9900.0,74.74,74.86,74.72,74.83,9900.0
2012-12-28 15:00:00,74.84,74.84,74.77,74.8,5100.0,74.84,74.84,74.77,74.8,5100.0
2012-12-28 15:05:00,74.8,74.8,74.68,74.74,10000.0,74.8,74.8,74.68,74.74,10000.0
2012-12-28 15:10:00,74.74,74.8,74.71,74.8,8600.0,74.74,74.8,74.71,74.8,8600.0
2012-12-28 15:15:00,74.81,74.97,74.8,74.92,9300.0,74.81,74.97,74.8,74.92,9300.0
2012-12-28 15:20:00,74.96,74.97,74.83,74.93,10800.0,74.96,74.97,74.83,74.93,10800.0
2012-12-28 15:25:00,74.93,74.96,74.91,74.94,25100.0,74.93,74.96,74.91,74.94,25100.0
2012-12-28 15:30:00,74.93,74.95,74.92,74.92,16200.0,74.93,74.95,74.92,74.92,16200.0
2012-12-28 15:35:00,74.92,75.03,74.71,74.73,81000.0,74.92,75.03,74.71,74.73,81000.0
2012-12-28 15:40:00,74.73,74.87,74.53,74.62,33200.0,74.73,74.87,74.53,74.62,33200.0
2012-12-28 15:45:00,74.58,74.7,74.27,74.45,43600.0,74.58,74.7,74.27,74.45,43600.0
2012-12-28 15:50:00,74.44,74.48,74.25,74.44,35400.0,74.44,74.48,74.25,74.44,35400.0
2012-12-28 15:55:00,74.41,74.44,74.31,74.31,41600.0,74.41,74.44,74.31,74.31,41600.0
2012-12-31 09:30:00,74.15,74.29,74.01,74.09,30500.0,74.15,74.29,74.01,74.09,30500.0
2012-12-31 09:35:00,74.08,74.63,74.05,74.63,32300.0,74.08,74.63,74.05,74.63,32300.0
2012-12-31 09:40:00,74.63,74.89,74.52,74.76,53200.0,74.63,74.89,74.52,74.76,53200.0
2012-12-31 09:45:00,74.73,74.76,74.25,74.25,20700.0,74.73,74.76,74.25,74.25,20700.0
2012-12-31 09:50:00,74.27,74.32,74.14,74.17,17500.0,74.27,74.32,74.14,74.17,17500.0
2012-12-31 09:55:00,74.17,74.44,74.1,74.43,20500.0,74.17,74.44,74.1,74.43,20500.0
2012-12-31 10:00:00,74.4,74.51,74.26,74.51,12600.0,74.4,74.51,74.26,74.51,12600.0
2012-12-31 10:05:00,74.51,74.74,74.51,74.57,14400.0,74.51,74.74,74.51,74.57,14400.0
2012-12-31 10:10:00,74.56,74.75,74.5,74.75,51400.0,74.56,74.75,74.5,74.75,51400.0
2012-12-31 10:15:00,74.78,74.87,74.58,74.63,23800.0,74.78,74.87,74.58,74.63,23800.0
2012-12-31 10:20:00,74.66,74.8,74.65,74.78,13700.0,74.66,74.8,74.65,74.78,13700.0
2012-12-31 10:25:00,74.73,74.86,74.69,74.7,12600.0,74.73,74.86,74.69,74.7,12600.0
2012-12-31 10:30:00,74.69,74.72,74.65,74.68,11600.0,74.69,74.72,74.65,74.68,11600.0
2012-12-31 10:35:00,74.66,74.7,74.56,74.56,16100.0,74.66,74.7,74.56,74.56,16100.0
2012-12-31 10:40:00,74.56,74.63,74.46,74.5,40400.0,74.56,74.63,74.46,74.5,40400.0
2012-12-31 10:45:00,74.48,74.69,74.43,74.64,69100.0,74.48,74.69,74.43,74.64,69100.0
2012-12-31 10:50:00,74.64,74.71,74.51,74.69,9100.0,74.64,74.71,74.51,74.69,9100.0
2012-12-31 10:55:00,74.66,74.66,74.51,74.59,14600.0,74.66,74.66,74.51,74.59,14600.0
2012-12-31 11:00:00,74.59,74.63,74.47,74.54,39400.0,74.59,74.63,74.47,74.54,39400.0
2012-12-31 11:05:00,74.53,74.53,74.41,74.46,8600.0,74.53,74.53,74.41,74.46,8600.0
2012-12-31 11:10:00,74.48,74.69,74.48,74.69,7900.0,74.48,74.69,74.48,74.69,7900.0
2012-12-31 11:15:00,74.69,74.72,74.63,74.7,14300.0,74.69,74.72,74.63,74.7,14300.0
2012-12-31 11:20:00,74.7,74.75,74.67,74.75,19500.0,74.7,74.75,74.67,74.75,19500.0
2012-12-31 11:25:00,74.75,74.92,74.7,74.88,20900.0,74.75,74.92,74.7,74.88,20900.0
2012-12-31 11:30:00,74.88,75.04,74.79,74.94,31000.0,74.88,75.04,74.79,74.94,31000.0
2012-12-31 11:35:00,74.95,74.95,74.72,74.76,16600.0,74.95,74.95,74.72,74.76,16600.0
2012-12-31 11:40:00,74.7,74.81,74.67,74.69,7400.0,74.7,74.81,74.67,74.69,7400.0
2012-12-31 11:45:00,74.68,74.71,74.51,74.62,17300.0,74.68,74.71,74.51,74.62,17300.0
2012-12-31 11:50:00,74.62,74.66,74.58,74.6,6700.0,74.62,74.66,74.58,74.6,6700.0
2012-12-31 11:55:00,74.61,74.66,74.59,74.59,11600.0,74.61,74.66,74.59,74.59,11600.0
2012-12-31 12:00:00,74.65,74.71,74.6,74.67,10000.0,74.65,74.71,74.6,74.67,10000.0
2012-12-31 12:05:00,74.65,74.65,74.55,74.64,9400.0,74.65,74.65,74.55,74.64,9400.0
2012-12-31 12:10:00,74.63,74.74,74.55,74.69,25000.0,74.63,74.74,74.55,74.69,25000.0
2012-12-31 12:15:00,74.68,74.73,74.6,74.71,12100.0,74.68,74.73,74.6,74.71,12100.0
2012-12-31 12:20:00,74.69,74.7,74.61,74.66,8200.0,74.69,74.7,74.61,74.66,8200.0
2012-12-31 12:25:00,74.65,74.72,74.63,74.72,6200.0,74.65,74.72,74.63,74.72,6200.0
2012-12-31 12:30:00,74.73,74.8,74.71,74.77,6800.0,74.73,74.8,74.71,74.77,6800.0
2012-12-31 12:35:00,74.77,74.9,74.73,74.87,10100.0,74.77,74.9,74.73,74.87,10100.0
2012-12-31 12:40:00,74.87,75.07,74.8,74.94,19200.0,74.87,75.07,74.8,74.94,19200.0
2012-12-31 12:45:00,75.0,75.4,74.98,75.32,20100.0,75.0,75.4,74.98,75.32,20100.0
2012-12-31 12:50:00,75.35,75.41,75.28,75.35,12500.0,75.35,75.41,75.28,75.35,12500.0
2012-12-31 12:55:00,75.34,75.43,75.19,75.42,20400.0,75.34,75.43,75.19,75.42,20400.0
2012-12-31 13:00:00,75.46,75.48,75.3,75.32,9100.0,75.46,75.48,75.3,75.32,9100.0
2012-12-31 13:05:00,75.29,75.35,75.14,75.32,11500.0,75.29,75.35,75.14,75.32,11500.0
2012-12-31 13:10:00,75.32,75.5,75.28,75.5,10200.0,75.32,75.5,75.28,75.5,10200.0
2012-12-31 13:15:00,75.5,75.5,75.3,75.34,8600.0,75.5,75.5,75.3,75.34,8600.0
2012-12-31 13:20:00,75.33,75.47,75.31,75.47,11100.0,75.33,75.47,75.31,75.47,11100.0
2012-12-31 13:25:00,75.45,75.49,75.41,75.43,14200.0,75.45,75.49,75.41,75.43,14200.0
2012-12-31 13:30:00,75.42,75.64,75.37,75.64,15800.0,75.42,75.64,75.37,75.64,15800.0
2012-12-31 13:35:00,75.62,75.75,75.62,75.7,7600.0,75.62,75.75,75.62,75.7,7600.0
2012-12-31 13:40:00,75.74,75.81,75.62,75.7,14200.0,75.74,75.81,75.62,75.7,14200.0
2012-12-31 13:45:00,75.67,75.84,75.34,75.4,23000.0,75.67,75.84,75.34,75.4,23000.0
2012-12-31 13:50:00,75.32,75.43,75.15,75.32,17300.0,75.32,75.43,75.15,75.32,17300.0
2012-12-31 13:55:00,75.27,75.5,75.18,75.29,11700.0,75.27,75.5,75.18,75.29,11700.0
2012-12-31 14:00:00,75.25,75.25,75.12,75.16,5700.0,75.25,75.25,75.12,75.16,5700.0
2012-12-31 14:05:00,75.18,75.27,75.18,75.24,6400.0,75.18,75.27,75.18,75.24,6400.0
2012-12-31 14:10:00,75.26,75.27,75.13,75.19,6600.0,75.26,75.27,75.13,75.19,6600.0
2012-12-31 14:15:00,75.19,75.37,75.18,75.33,16000.0,75.19,75.37,75.18,75.33,16000.0
2012-12-31 14:20:00,75.3,75.38,75.28,75.37,5300.0,75.3,75.38,75.28,75.37,5300.0
2012-12-31 14:25:00,75.39,75.63,75.39,75.63,16400.0,75.39,75.63,75.39,75.63,16400.0
2012-12-31 14:30:00,75.59,75.83,75.59,75.78,18800.0,75.59,75.83,75.59,75.78,18800.0
2012-12-31 14:35:00,75.79,75.86,75.71,75.85,13600.0,75.79,75.86,75.71,75.85,13600.0
2012-12-31 14:40:00,75.84,75.97,75.73,75.97,13700.0,75.84,75.97,75.73,75.97,13700.0
2012-12-31 14:45:00,75.97,76.04,75.87,76.03,12400.0,75.97,76.04,75.87,76.03,12400.0
2012-12-31 14:50:00,76.03,76.09,75.89,76.02,11900.0,76.03,76.09,75.89,76.02,11900.0
2012-12-31 14:55:00,76.03,76.35,76.03,76.29,19400.0,76.03,76.35,76.03,76.29,19400.0
2012-12-31 15:00:00,76.31,76.51,76.17,76.33,28000.0,76.31,76.51,76.17,76.33,28000.0
2012-12-31 15:05:00,76.33,76.39,76.26,76.35,9900.0,76.33,76.39,76.26,76.35,9900.0
2012-12-31 15:10:00,76.34,76.36,76.12,76.12,13100.0,76.34,76.36,76.12,76.12,13100.0
2012-12-31 15:15:00,76.15,76.2,75.95,75.99,25300.0,76.15,76.2,75.95,75.99,25300.0
2012-12-31 15:20:00,76.02,76.08,75.79,75.81,20900.0,76.02,76.08,75.79,75.81,20900.0
2012-12-31 15:25:00,75.81,75.9,75.59,75.72,23200.0,75.81,75.9,75.59,75.72,23200.0
2012-12-31 15:30:00,75.73,75.93,75.73,75.9,18900.0,75.73,75.93,75.73,75.9,18900.0
2012-12-31 15:35:00,75.88,76.14,75.86,76.11,21300.0,75.88,76.14,75.86,76.11,21300.0
2012-12-31 15:40:00,76.11,76.16,75.89,75.89,22300.0,76.11,76.16,75.89,75.89,22300.0
2012-12-31 15:45:00,75.91,76.17,75.89,76.15,34600.0,75.91,76.17,75.89,76.15,34600.0
2012-12-31 15:50:00,76.12,76.31,75.95,76.15,29700.0,76.12,76.31,75.95,76.15,29700.0
2012-12-31 15:55:00,76.14,76.26,75.97,76.24,78500.0,76.14,76.26,75.97,76.24,78500.0
2013-01-02 09:30:00,77.73,77.92,77.32,77.85,105600.0,77.73,77.92,77.32,77.85,105600.0
2013-01-02 09:35:00,77.85,77.96,76.84,77.06,240600.0,77.85,77.96,76.84,77.06,240600.0
2013-01-02 09:40:00,77.1,77.24,76.92,77.06,46700.0,77.1,77.24,76.92,77.06,46700.0
2013-01-02 09:45:00,77.05,77.06,76.71,76.85,65000.0,77.05,77.06,76.71,76.85,65000.0
2013-01-02 09:50:00,76.86,76.91,76.75,76.87,27600.0,76.86,76.91,76.75,76.87,27600.0
2013-01-02 09:55:00,76.84,76.9,76.82,76.82,35300.0,76.84,76.9,76.82,76.82,35300.0
2013-01-02 10:00:00,76.85,76.86,76.6,76.61,55400.0,76.85,76.86,76.6,76.61,55400.0
2013-01-02 10:05:00,76.61,76.61,75.94,76.1,117200.0,76.61,76.61,75.94,76.1,117200.0
2013-01-02 10:10:00,76.1,76.17,75.55,75.57,77200.0,76.1,76.17,75.55,75.57,77200.0
2013-01-02 10:15:00,75.57,75.83,75.43,75.65,102600.0,75.57,75.83,75.43,75.65,102600.0
2013-01-02 10:20:00,75.69,75.82,75.45,75.46,43100.0,75.69,75.82,75.45,75.46,43100.0
2013-01-02 10:25:00,75.46,75.5,75.22,75.36,74700.0,75.46,75.5,75.22,75.36,74700.0
2013-01-02 10:30:00,75.36,75.81,75.34,75.71,37800.0,75.36,75.81,75.34,75.71,37800.0
2013-01-02 10:35:00,75.65,75.76,75.27,75.48,50600.0,75.65,75.76,75.27,75.48,50600.0
2013-01-02 10:40:00,75.52,75.7,75.52,75.64,26000.0,75.52,75.7,75.52,75.64,26000.0
2013-01-02 10:45:00,75.62,75.66,75.4,75.4,17000.0,75.62,75.66,75.4,75.4,17000.0
2013-01-02 10:50:00,75.41,75.47,75.32,75.41,22600.0,75.41,75.47,75.32,75.41,22600.0
2013-01-02 10:55:00,75.43,75.43,75.17,75.24,39100.0,75.43,75.43,75.17,75.24,39100.0
2013-01-02 11:00:00,75.23,75.31,75.12,75.18,20100.0,75.23,75.31,75.12,75.18,20100.0
2013-01-02 11:05:00,75.18,75.29,75.14,75.27,10200.0,75.18,75.29,75.14,75.27,10200.0
2013-01-02 11:10:00,75.3,75.3,75.06,75.09,22600.0,75.3,75.3,75.06,75.09,22600.0
2013-01-02 11:15:00,75.04,75.05,74.27,74.44,75100.0,75.04,75.05,74.27,74.44,75100.0
2013-01-02 11:20:00,74.44,74.62,74.42,74.62,32200.0,74.44,74.62,74.42,74.62,32200.0
2013-01-02 11:25:00,74.6,74.7,74.51,74.66,26000.0,74.6,74.7,74.51,74.66,26000.0
2013-01-02 11:30:00,74.66,74.7,74.55,74.56,37700.0,74.66,74.7,74.55,74.56,37700.0
2013-01-02 11:35:00,74.58,74.61,74.17,74.25,59500.0,74.58,74.61,74.17,74.25,59500.0
2013-01-02 11:40:00,74.28,74.3,74.2,74.22,13400.0,74.28,74.3,74.2,74.22,13400.0
2013-01-02 11:45:00,74.23,74.35,74.17,74.31,18700.0,74.23,74.35,74.17,74.31,18700.0
2013-01-02 11:50:00,74.33,74.34,74.25,74.32,12000.0,74.33,74.34,74.25,74.32,12000.0
2013-01-02 11:55:00,74.28,74.3,74.01,74.05,21700.0,74.28,74.3,74.01,74.05,21700.0
2013-01-02 12:00:00,74.06,74.23,74.02,74.18,37000.0,74.06,74.23,74.02,74.18,37000.0
2013-01-02 12:05:00,74.19,74.27,74.15,74.27,12600.0,74.19,74.27,74.15,74.27,12600.0
2013-01-02 12:10:00,74.28,74.35,74.16,74.16,23200.0,74.28,74.35,74.16,74.16,23200.0
2013-01-02 12:15:00,74.15,74.18,74.1,74.13,31300.0,74.15,74.18,74.1,74.13,31300.0
2013-01-02 12:20:00,74.12,74.3,74.12,74.26,58800.0,74.12,74.3,74.12,74.26,58800.0
2013-01-02 12:25:00,74.28,74.55,74.28,74.5,58000.0,74.28,74.55,74.28,74.5,58000.0
2013-01-02 12:30:00,74.5,74.65,74.5,74.61,16200.0,74.5,74.65,74.5,74.61,16200.0
2013-01-02 12:35:00,74.55,74.61,74.5,74.57,35000.0,74.55,74.61,74.5,74.57,35000.0
2013-01-02 12:40:00,74.53,74.61,74.43,74.47,8700.0,74.53,74.61,74.43,74.47,8700.0
2013-01-02 12:45:00,74.45,74.46,74.36,74.43,4200.0,74.45,74.46,74.36,74.43,4200.0
2013-01-02 12:50:00,74.42,74.42,74.27,74.31,5000.0,74.42,74.42,74.27,74.31,5000.0
2013-01-02 12:55:00,74.36,74.45,74.3,74.37,13800.0,74.36,74.45,74.3,74.37,13800.0
2013-01-02 13:00:00,74.35,74.39,74.3,74.32,9200.0,74.35,74.39,74.3,74.32,9200.0
2013-01-02 13:05:00,74.33,74.43,74.3,74.33,19900.0,74.33,74.43,74.3,74.33,19900.0
2013-01-02 13:10:00,74.33,74.33,74.21,74.3,16100.0,74.33,74.33,74.21,74.3,16100.0
2013-01-02 13:15:00,74.27,74.31,74.26,74.3,17100.0,74.27,74.31,74.26,74.3,17100.0
2013-01-02 13:20:00,74.3,74.33,74.29,74.3,9900.0,74.3,74.33,74.29,74.3,9900.0
2013-01-02 13:25:00,74.3,74.38,74.29,74.3,14100.0,74.3,74.38,74.29,74.3,14100.0
2013-01-02 13:30:00,74.32,74.42,74.3,74.32,8900.0,74.32,74.42,74.3,74.32,8900.0
2013-01-02 13:35:00,74.33,74.34,74.23,74.23,24200.0,74.33,74.34,74.23,74.23,24200.0
2013-01-02 13:40:00,74.26,74.37,74.11,74.13,23000.0,74.26,74.37,74.11,74.13,23000.0
2013-01-02 13:45:00,74.11,74.27,74.06,74.19,19000.0,74.11,74.27,74.06,74.19,19000.0
2013-01-02 13:50:00,74.2,74.2,74.04,74.07,17600.0,74.2,74.2,74.04,74.07,17600.0
2013-01-02 13:55:00,74.05,74.12,73.96,74.03,54100.0,74.05,74.12,73.96,74.03,54100.0
2013-01-02 14:00:00,74.02,74.02,73.66,73.66,85100.0,74.02,74.02,73.66,73.66,85100.0
2013-01-02 14:05:00,73.66,73.89,73.35,73.87,96500.0,73.66,73.89,73.35,73.87,96500.0
2013-01-02 14:10:00,73.89,73.95,73.65,73.67,35900.0,73.89,73.95,73.65,73.67,35900.0
2013-01-02 14:15:00,73.67,73.98,73.55,73.97,19700.0,73.67,73.98,73.55,73.97,19700.0
2013-01-02 14:20:00,73.93,73.93,73.71,73.77,11700.0,73.93,73.93,73.71,73.77,11700.0
2013-01-02 14:25:00,73.78,73.85,73.77,73.78,7200.0,73.78,73.85,73.77,73.78,7200.0
2013-01-02 14:30:00,73.8,73.8,73.68,73.74,25300.0,73.8,73.8,73.68,73.74,25300.0
2013-01-02 14:35:00,73.74,73.8,73.67,73.78,19300.0,73.74,73.8,73.67,73.78,19300.0
2013-01-02 14:40:00,73.75,73.82,73.7,73.82,12400.0,73.75,73.82,73.7,73.82,12400.0
2013-01-02 14:45:00,73.83,73.87,73.76,73.81,11300.0,73.83,73.87,73.76,73.81,11300.0
2013-01-02 14:50:00,73.81,73.86,73.78,73.79,7900.0,73.81,73.86,73.78,73.79,7900.0
2013-01-02 14:55:00,73.79,73.79,73.74,73.77,14400.0,73.79,73.79,73.74,73.77,14400.0
2013-01-02 15:00:00,73.77,73.97,73.75,73.95,32100.0,73.77,73.97,73.75,73.95,32100.0
2013-01-02 15:05:00,73.95,74.29,73.95,74.27,27200.0,73.95,74.29,73.95,74.27,27200.0
2013-01-02 15:10:00,74.27,74.27,74.05,74.05,21500.0,74.27,74.27,74.05,74.05,21500.0
2013-01-02 15:15:00,74.05,74.11,74.0,74.11,25300.0,74.05,74.11,74.0,74.11,25300.0
2013-01-02 15:20:00,74.08,74.11,73.99,74.0,18000.0,74.08,74.11,73.99,74.0,18000.0
2013-01-02 15:25:00,74.0,74.24,74.0,74.11,26500.0,74.0,74.24,74.0,74.11,26500.0
2013-01-02 15:30:00,74.12,74.15,73.91,73.98,24500.0,74.12,74.15,73.91,73.98,24500.0
2013-01-02 15:35:00,73.99,74.02,73.98,73.99,34700.0,73.99,74.02,73.98,73.99,34700.0
2013-01-02 15:40:00,74.0,74.14,74.0,74.08,27500.0,74.0,74.14,74.0,74.08,27500.0
2013-01-02 15:45:00,74.11,74.11,74.0,74.0,47600.0,74.11,74.11,74.0,74.0,47600.0
2013-01-02 15:50:00,74.01,74.08,73.98,74.0,101000.0,74.01,74.08,73.98,74.0,101000.0
2013-01-02 15:55:00,74.0,74.03,73.94,74.01,117000.0,74.0,74.03,73.94,74.01,117000.0
2013-01-03 09:30:00,73.59,73.97,73.59,73.83,49200.0,73.59,73.97,73.59,73.83,49200.0
2013-01-03 09:35:00,73.83,74.09,73.36,73.46,53400.0,73.83,74.09,73.36,73.46,53400.0
2013-01-03 09:40:00,73.51,73.7,73.48,73.65,75800.0,73.51,73.7,73.48,73.65,75800.0
2013-01-03 09:45:00,73.65,74.32,73.6,74.0,48600.0,73.65,74.32,73.6,74.0,48600.0
2013-01-03 09:50:00,73.96,74.04,73.6,74.04,28500.0,73.96,74.04,73.6,74.04,28500.0
2013-01-03 09:55:00,74.1,74.47,74.07,74.11,50700.0,74.1,74.47,74.07,74.11,50700.0
2013-01-03 10:00:00,74.13,74.39,74.07,74.26,39400.0,74.13,74.39,74.07,74.26,39400.0
2013-01-03 10:05:00,74.27,74.3,74.1,74.21,32500.0,74.27,74.3,74.1,74.21,32500.0
2013-01-03 10:10:00,74.18,74.73,74.18,74.69,52900.0,74.18,74.73,74.18,74.69,52900.0
2013-01-03 10:15:00,74.69,74.72,74.58,74.6,14400.0,74.69,74.72,74.58,74.6,14400.0
2013-01-03 10:20:00,74.65,75.17,74.59,74.97,47800.0,74.65,75.17,74.59,74.97,47800.0
2013-01-03 10:25:00,74.99,75.2,74.96,75.15,25700.0,74.99,75.2,74.96,75.15,25700.0
2013-01-03 10:30:00,75.14,75.66,75.14,75.61,53200.0,75.14,75.66,75.14,75.61,53200.0
2013-01-03 10:35:00,75.62,75.77,75.45,75.59,41800.0,75.62,75.77,75.45,75.59,41800.0
2013-01-03 10:40:00,75.58,75.74,75.49,75.5,20400.0,75.58,75.74,75.49,75.5,20400.0
2013-01-03 10:45:00,75.54,75.64,75.47,75.5,11000.0,75.54,75.64,75.47,75.5,11000.0
2013-01-03 10:50:00,75.51,75.6,75.33,75.47,24300.0,75.51,75.6,75.33,75.47,24300.0
2013-01-03 10:55:00,75.47,75.53,75.45,75.5,20900.0,75.47,75.53,75.45,75.5,20900.0
2013-01-03 11:00:00,75.53,75.89,75.53,75.72,33200.0,75.53,75.89,75.53,75.72,33200.0
2013-01-03 11:05:00,75.78,75.79,75.6,75.6,14100.0,75.78,75.79,75.6,75.6,14100.0
2013-01-03 11:10:00,75.62,75.73,75.5,75.68,20600.0,75.62,75.73,75.5,75.68,20600.0
2013-01-03 11:15:00,75.67,75.67,75.55,75.59,7600.0,75.67,75.67,75.55,75.59,7600.0
2013-01-03 11:20:00,75.6,75.62,75.47,75.52,11300.0,75.6,75.62,75.47,75.52,11300.0
2013-01-03 11:25:00,75.48,75.51,75.37,75.43,16100.0,75.48,75.51,75.37,75.43,16100.0
2013-01-03 11:30:00,75.43,75.55,75.43,75.46,21600.0,75.43,75.55,75.43,75.46,21600.0
2013-01-03 11:35:00,75.47,75.54,75.45,75.54,13400.0,75.47,75.54,75.45,75.54,13400.0
2013-01-03 11:40:00,75.55,75.68,75.52,75.59,8700.0,75.55,75.68,75.52,75.59,8700.0
2013-01-03 11:45:00,75.6,75.68,75.52,75.52,7100.0,75.6,75.68,75.52,75.52,7100.0
2013-01-03 11:50:00,75.56,75.59,75.55,75.59,4400.0,75.56,75.59,75.55,75.59,4400.0
2013-01-03 11:55:00,75.6,75.63,75.55,75.6,7200.0,75.6,75.63,75.55,75.6,7200.0
2013-01-03 12:00:00,75.54,75.6,75.41,75.47,24100.0,75.54,75.6,75.41,75.47,24100.0
2013-01-03 12:05:00,75.47,75.48,75.38,75.41,5500.0,75.47,75.48,75.38,75.41,5500.0
2013-01-03 12:10:00,75.38,75.38,75.28,75.35,11200.0,75.38,75.38,75.28,75.35,11200.0
2013-01-03 12:15:00,75.36,75.45,75.36,75.44,7900.0,75.36,75.45,75.36,75.44,7900.0
2013-01-03 12:20:00,75.45,75.57,75.43,75.57,10700.0,75.45,75.57,75.43,75.57,10700.0
2013-01-03 12:25:00,75.57,75.74,75.57,75.65,14400.0,75.57,75.74,75.57,75.65,14400.0
2013-01-03 12:30:00,75.67,75.67,75.59,75.6,6400.0,75.67,75.67,75.59,75.6,6400.0
2013-01-03 12:35:00,75.61,75.71,75.55,75.7,11200.0,75.61,75.71,75.55,75.7,11200.0
2013-01-03 12:40:00,75.71,75.81,75.69,75.79,10100.0,75.71,75.81,75.69,75.79,10100.0
2013-01-03 12:45:00,75.77,75.85,75.72,75.76,9600.0,75.77,75.85,75.72,75.76,9600.0
2013-01-03 12:50:00,75.79,75.83,75.73,75.73,7400.0,75.79,75.83,75.73,75.73,7400.0
2013-01-03 12:55:00,75.72,75.78,75.7,75.7,7800.0,75.72,75.78,75.7,75.7,7800.0
2013-01-03 13:00:00,75.72,75.84,75.72,75.82,16100.0,75.72,75.84,75.72,75.82,16100.0
2013-01-03 13:05:00,75.81,75.83,75.76,75.8,10400.0,75.81,75.83,75.76,75.8,10400.0
2013-01-03 13:10:00,75.8,75.84,75.68,75.69,19800.0,75.8,75.84,75.68,75.69,19800.0
2013-01-03 13:15:00,75.72,75.74,75.68,75.74,5000.0,75.72,75.74,75.68,75.74,5000.0
2013-01-03 13:20:00,75.75,75.8,75.64,75.68,21300.0,75.75,75.8,75.64,75.68,21300.0
2013-01-03 13:25:00,75.68,75.81,75.66,75.81,9500.0,75.68,75.81,75.66,75.81,9500.0
2013-01-03 13:30:00,75.79,75.95,75.79,75.86,20200.0,75.79,75.95,75.79,75.86,20200.0
2013-01-03 13:35:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2013-01-03 13:40:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2013-01-03 13:45:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2013-01-03 13:50:00,75.9,76.05,75.88,76.01,12800.0,75.9,76.05,75.88,76.01,12800.0
2013-01-03 13:55:00,76.01,76.01,75.88,75.96,9800.0,76.01,76.01,75.88,75.96,9800.0
2013-01-03 14:00:00,75.95,75.98,75.6,75.71,16100.0,75.95,75.98,75.6,75.71,16100.0
2013-01-03 14:05:00,75.75,75.76,75.4,75.4,27900.0,75.75,75.76,75.4,75.4,27900.0
2013-01-03 14:10:00,75.44,75.53,75.33,75.49,11100.0,75.44,75.53,75.33,75.49,11100.0
2013-01-03 14:15:00,75.49,75.52,75.4,75.47,15100.0,75.49,75.52,75.4,75.47,15100.0
2013-01-03 14:20:00,75.47,76.02,75.34,75.38,20200.0,75.47,76.02,75.34,75.38,20200.0
2013-01-03 14:25:00,75.37,75.46,75.34,75.44,13500.0,75.37,75.46,75.34,75.44,13500.0
2013-01-03 14:30:00,75.42,75.42,75.27,75.36,12400.0,75.42,75.42,75.27,75.36,12400.0
2013-01-03 14:35:00,75.41,75.42,75.24,75.26,15400.0,75.41,75.42,75.24,75.26,15400.0
2013-01-03 14:40:00,75.23,75.42,75.22,75.32,73200.0,75.23,75.42,75.22,75.32,73200.0
2013-01-03 14:45:00,75.33,75.42,75.24,75.42,36600.0,75.33,75.42,75.24,75.42,36600.0
2013-01-03 14:50:00,75.42,75.66,75.41,75.52,22000.0,75.42,75.66,75.41,75.52,22000.0
2013-01-03 14:55:00,75.52,75.6,75.51,75.59,12200.0,75.52,75.6,75.51,75.59,12200.0
2013-01-03 15:00:00,75.58,75.59,75.42,75.53,14700.0,75.58,75.59,75.42,75.53,14700.0
2013-01-03 15:05:00,75.53,75.55,75.46,75.47,10500.0,75.53,75.55,75.46,75.47,10500.0
2013-01-03 15:10:00,75.49,75.58,75.36,75.38,13800.0,75.49,75.58,75.36,75.38,13800.0
2013-01-03 15:15:00,75.4,75.42,75.28,75.31,11900.0,75.4,75.42,75.28,75.31,11900.0
2013-01-03 15:20:00,75.3,75.32,75.19,75.23,19300.0,75.3,75.32,75.19,75.23,19300.0
2013-01-03 15:25:00,75.24,75.32,75.02,75.03,20200.0,75.24,75.32,75.02,75.03,20200.0
2013-01-03 15:30:00,75.06,75.06,74.94,75.0,32200.0,75.06,75.06,74.94,75.0,32200.0
2013-01-03 15:35:00,75.0,75.0,74.93,74.94,29900.0,75.0,75.0,74.93,74.94,29900.0
2013-01-03 15:40:00,74.94,75.01,74.92,74.95,28400.0,74.94,75.01,74.92,74.95,28400.0
2013-01-03 15:45:00,74.95,74.95,74.54,74.93,65700.0,74.95,74.95,74.54,74.93,65700.0
2013-01-03 15:50:00,74.94,75.01,74.86,74.93,31300.0,74.94,75.01,74.86,74.93,31300.0
2013-01-03 15:55:00,74.93,75.09,74.9,75.09,43700.0,74.93,75.09,74.9,75.09,43700.0
2013-01-04 09:30:00,72.35,72.55,71.14,71.39,439200.0,72.35,72.55,71.14,71.39,439200.0
2013-01-04 09:35:00,71.39,71.96,71.05,71.1,286600.0,71.39,71.96,71.05,71.1,286600.0
2013-01-04 09:40:00,71.1,71.3,70.66,71.04,345100.0,71.1,71.3,70.66,71.04,345100.0
2013-01-04 09:45:00,71.04,71.54,70.87,71.39,249700.0,71.04,71.54,70.87,71.39,249700.0
2013-01-04 09:50:00,71.45,71.49,71.25,71.27,105900.0,71.45,71.49,71.25,71.27,105900.0
2013-01-04 09:55:00,71.28,71.33,70.95,71.06,202500.0,71.28,71.33,70.95,71.06,202500.0
2013-01-04 10:00:00,71.07,71.37,70.9,71.02,149600.0,71.07,71.37,70.9,71.02,149600.0
2013-01-04 10:05:00,71.02,71.08,70.86,70.89,102000.0,71.02,71.08,70.86,70.89,102000.0
2013-01-04 10:10:00,70.88,70.93,70.67,70.69,130100.0,70.88,70.93,70.67,70.69,130100.0
2013-01-04 10:15:00,70.68,70.78,70.27,70.57,236600.0,70.68,70.78,70.27,70.57,236600.0
2013-01-04 10:20:00,70.53,70.83,70.36,70.71,122300.0,70.53,70.83,70.36,70.71,122300.0
2013-01-04 10:25:00,70.72,71.32,70.66,71.23,129900.0,70.72,71.32,70.66,71.23,129900.0
2013-01-04 10:30:00,71.25,71.34,70.72,70.8,111600.0,71.25,71.34,70.72,70.8,111600.0
2013-01-04 10:35:00,70.81,70.9,70.59,70.6,32300.0,70.81,70.9,70.59,70.6,32300.0
2013-01-04 10:40:00,70.63,70.7,70.35,70.54,80600.0,70.63,70.7,70.35,70.54,80600.0
2013-01-04 10:45:00,70.52,70.94,70.46,70.9,51800.0,70.52,70.94,70.46,70.9,51800.0
2013-01-04 10:50:00,70.9,71.05,70.81,71.03,72900.0,70.9,71.05,70.81,71.03,72900.0
2013-01-04 10:55:00,71.01,71.31,70.95,71.0,66800.0,71.01,71.31,70.95,71.0,66800.0
2013-01-04 11:00:00,71.03,71.07,70.97,71.0,33900.0,71.03,71.07,70.97,71.0,33900.0
2013-01-04 11:05:00,71.02,71.02,70.92,70.93,62700.0,71.02,71.02,70.92,70.93,62700.0
2013-01-04 11:10:00,70.92,71.16,70.92,71.16,56800.0,70.92,71.16,70.92,71.16,56800.0
2013-01-04 11:15:00,71.14,71.18,71.05,71.06,27500.0,71.14,71.18,71.05,71.06,27500.0
2013-01-04 11:20:00,71.04,71.32,71.03,71.25,64600.0,71.04,71.32,71.03,71.25,64600.0
2013-01-04 11:25:00,71.24,71.27,71.03,71.03,32600.0,71.24,71.27,71.03,71.03,32600.0
2013-01-04 11:30:00,71.07,71.28,71.07,71.24,172900.0,71.07,71.28,71.07,71.24,172900.0
2013-01-04 11:35:00,71.24,71.32,71.13,71.25,50600.0,71.24,71.32,71.13,71.25,50600.0
2013-01-04 11:40:00,71.24,71.26,71.2,71.26,37200.0,71.24,71.26,71.2,71.26,37200.0
2013-01-04 11:45:00,71.26,71.5,71.2,71.2,72300.0,71.26,71.5,71.2,71.2,72300.0
2013-01-04 11:50:00,71.2,71.45,71.2,71.38,52600.0,71.2,71.45,71.2,71.38,52600.0
2013-01-04 11:55:00,71.39,71.4,71.23,71.31,42200.0,71.39,71.4,71.23,71.31,42200.0
2013-01-04 12:00:00,71.32,71.4,71.23,71.32,16700.0,71.32,71.4,71.23,71.32,16700.0
2013-01-04 12:05:00,71.32,71.45,71.26,71.43,24800.0,71.32,71.45,71.26,71.43,24800.0
2013-01-04 12:10:00,71.43,71.46,71.42,71.45,17700.0,71.43,71.46,71.42,71.45,17700.0
2013-01-04 12:15:00,71.43,71.55,71.4,71.43,78900.0,71.43,71.55,71.4,71.43,78900.0
2013-01-04 12:20:00,71.44,71.63,71.44,71.51,49800.0,71.44,71.63,71.44,71.51,49800.0
2013-01-04 12:25:00,71.52,71.75,71.5,71.74,64100.0,71.52,71.75,71.5,71.74,64100.0
2013-01-04 12:30:00,71.74,72.06,71.69,72.0,158400.0,71.74,72.06,71.69,72.0,158400.0
2013-01-04 12:35:00,72.01,72.1,71.77,71.79,76000.0,72.01,72.1,71.77,71.79,76000.0
2013-01-04 12:40:00,71.77,71.99,71.72,71.83,53800.0,71.77,71.99,71.72,71.83,53800.0
2013-01-04 12:45:00,71.77,71.92,71.56,71.65,47700.0,71.77,71.92,71.56,71.65,47700.0
2013-01-04 12:50:00,71.62,71.64,71.5,71.57,39800.0,71.62,71.64,71.5,71.57,39800.0
2013-01-04 12:55:00,71.56,71.62,71.41,71.48,46600.0,71.56,71.62,71.41,71.48,46600.0
2013-01-04 13:00:00,71.43,71.51,71.32,71.36,32300.0,71.43,71.51,71.32,71.36,32300.0
2013-01-04 13:05:00,71.36,71.39,71.26,71.27,47400.0,71.36,71.39,71.26,71.27,47400.0
2013-01-04 13:10:00,71.26,71.31,71.26,71.27,44700.0,71.26,71.31,71.26,71.27,44700.0
2013-01-04 13:15:00,71.26,71.44,71.26,71.43,29500.0,71.26,71.44,71.26,71.43,29500.0
2013-01-04 13:20:00,71.44,71.6,71.26,71.27,59500.0,71.44,71.6,71.26,71.27,59500.0
2013-01-04 13:25:00,71.26,71.49,71.26,71.41,21400.0,71.26,71.49,71.26,71.41,21400.0
2013-01-04 13:30:00,71.44,71.51,71.34,71.34,14500.0,71.44,71.51,71.34,71.34,14500.0
2013-01-04 13:35:00,71.34,71.46,71.34,71.44,8800.0,71.34,71.46,71.34,71.44,8800.0
2013-01-04 13:40:00,71.47,71.53,71.34,71.38,33600.0,71.47,71.53,71.34,71.38,33600.0
2013-01-04 13:45:00,71.38,71.59,71.36,71.56,8400.0,71.38,71.59,71.36,71.56,8400.0
2013-01-04 13:50:00,71.55,71.56,71.32,71.4,26000.0,71.55,71.56,71.32,71.4,26000.0
2013-01-04 13:55:00,71.4,71.4,71.33,71.39,18300.0,71.4,71.4,71.33,71.39,18300.0
2013-01-04 14:00:00,71.39,71.46,71.34,71.35,13900.0,71.39,71.46,71.34,71.35,13900.0
2013-01-04 14:05:00,71.34,71.41,71.34,71.39,24100.0,71.34,71.41,71.34,71.39,24100.0
2013-01-04 14:10:00,71.4,71.49,71.37,71.48,19800.0,71.4,71.49,71.37,71.48,19800.0
2013-01-04 14:15:00,71.49,71.54,71.41,71.46,24200.0,71.49,71.54,71.41,71.46,24200.0
2013-01-04 14:20:00,71.48,71.6,71.48,71.5,18000.0,71.48,71.6,71.48,71.5,18000.0
2013-01-04 14:25:00,71.53,71.61,71.48,71.51,26200.0,71.53,71.61,71.48,71.51,26200.0
2013-01-04 14:30:00,71.51,71.55,71.47,71.53,17700.0,71.51,71.55,71.47,71.53,17700.0
2013-01-04 14:35:00,71.54,71.56,71.45,71.54,61800.0,71.54,71.56,71.45,71.54,61800.0
2013-01-04 14:40:00,71.53,71.69,71.53,71.65,39900.0,71.53,71.69,71.53,71.65,39900.0
2013-01-04 14:45:00,71.65,71.68,71.55,71.57,20400.0,71.65,71.68,71.55,71.57,20400.0
2013-01-04 14:50:00,71.58,71.74,71.57,71.72,30600.0,71.58,71.74,71.57,71.72,30600.0
2013-01-04 14:55:00,71.73,71.95,71.72,71.92,50500.0,71.73,71.95,71.72,71.92,50500.0
2013-01-04 15:00:00,71.92,71.92,71.82,71.83,29400.0,71.92,71.92,71.82,71.83,29400.0
2013-01-04 15:05:00,71.84,71.84,71.55,71.58,38200.0,71.84,71.84,71.55,71.58,38200.0
2013-01-04 15:10:00,71.55,71.73,71.54,71.73,62300.0,71.55,71.73,71.54,71.73,62300.0
2013-01-04 15:15:00,71.78,71.93,71.76,71.93,43000.0,71.78,71.93,71.76,71.93,43000.0
2013-01-04 15:20:00,71.93,71.98,71.88,71.96,58500.0,71.93,71.98,71.88,71.96,58500.0
2013-01-04 15:25:00,71.96,72.04,71.92,72.0,66300.0,71.96,72.04,71.92,72.0,66300.0
2013-01-04 15:30:00,72.03,72.04,71.84,71.9,60600.0,72.03,72.04,71.84,71.9,60600.0
2013-01-04 15:35:00,71.9,71.93,71.83,71.93,53100.0,71.9,71.93,71.83,71.93,53100.0
2013-01-04 15:40:00,71.93,72.12,71.9,72.08,70600.0,71.93,72.12,71.9,72.08,70600.0
2013-01-04 15:45:00,72.07,72.07,71.88,71.92,111100.0,72.07,72.07,71.88,71.92,111100.0
2013-01-04 15:50:00,71.92,71.94,71.69,71.88,162800.0,71.92,71.94,71.69,71.88,162800.0
2013-01-04 15:55:00,71.87,72.0,71.83,71.95,159900.0,71.87,72.0,71.83,71.95,159900.0
2013-01-07 09:30:00,71.19,71.44,70.95,71.25,154300.0,71.19,71.44,70.95,71.25,154300.0
2013-01-07 09:35:00,71.25,71.44,71.23,71.4,105100.0,71.25,71.44,71.23,71.4,105100.0
2013-01-07 09:40:00,71.41,71.76,71.39,71.53,47500.0,71.41,71.76,71.39,71.53,47500.0
2013-01-07 09:45:00,71.51,71.54,71.46,71.51,38300.0,71.51,71.54,71.46,71.51,38300.0
2013-01-07 09:50:00,71.51,71.51,71.18,71.23,24200.0,71.51,71.51,71.18,71.23,24200.0
2013-01-07 09:55:00,71.25,71.49,71.07,71.47,34100.0,71.25,71.49,71.07,71.47,34100.0
2013-01-07 10:00:00,71.5,71.72,71.45,71.67,39100.0,71.5,71.72,71.45,71.67,39100.0
2013-01-07 10:05:00,71.67,71.95,71.61,71.87,33000.0,71.67,71.95,71.61,71.87,33000.0
2013-01-07 10:10:00,71.93,72.02,71.62,71.62,26500.0,71.93,72.02,71.62,71.62,26500.0
2013-01-07 10:15:00,71.7,71.7,71.44,71.5,18000.0,71.7,71.7,71.44,71.5,18000.0
2013-01-07 10:20:00,71.5,71.5,71.31,71.35,11200.0,71.5,71.5,71.31,71.35,11200.0
2013-01-07 10:25:00,71.37,71.5,71.31,71.5,15700.0,71.37,71.5,71.31,71.5,15700.0
2013-01-07 10:30:00,71.5,71.5,71.35,71.41,21800.0,71.5,71.5,71.35,71.41,21800.0
2013-01-07 10:35:00,71.43,71.43,70.98,71.05,44100.0,71.43,71.43,70.98,71.05,44100.0
2013-01-07 10:40:00,71.02,71.22,71.01,71.09,25400.0,71.02,71.22,71.01,71.09,25400.0
2013-01-07 10:45:00,71.07,71.08,70.76,71.01,74400.0,71.07,71.08,70.76,71.01,74400.0
2013-01-07 10:50:00,70.98,71.08,70.9,71.08,51500.0,70.98,71.08,70.9,71.08,51500.0
2013-01-07 10:55:00,71.09,71.09,70.98,71.03,26700.0,71.09,71.09,70.98,71.03,26700.0
2013-01-07 11:00:00,71.03,71.2,71.0,71.01,25500.0,71.03,71.2,71.0,71.01,25500.0
2013-01-07 11:05:00,71.03,71.05,70.9,70.95,66500.0,71.03,71.05,70.9,70.95,66500.0
2013-01-07 11:10:00,70.96,71.09,70.91,70.97,27700.0,70.96,71.09,70.91,70.97,27700.0
2013-01-07 11:15:00,70.97,71.0,70.9,70.9,13400.0,70.97,71.0,70.9,70.9,13400.0
2013-01-07 11:20:00,70.92,70.92,70.78,70.84,34400.0,70.92,70.92,70.78,70.84,34400.0
2013-01-07 11:25:00,70.87,70.87,70.68,70.68,17500.0,70.87,70.87,70.68,70.68,17500.0
2013-01-07 11:30:00,70.72,70.74,70.65,70.66,21300.0,70.72,70.74,70.65,70.66,21300.0
2013-01-07 11:35:00,70.65,70.68,70.55,70.56,34800.0,70.65,70.68,70.55,70.56,34800.0
2013-01-07 11:40:00,70.55,70.6,70.32,70.54,49800.0,70.55,70.6,70.32,70.54,49800.0
2013-01-07 11:45:00,70.53,70.64,70.53,70.6,26300.0,70.53,70.64,70.53,70.6,26300.0
2013-01-07 11:50:00,70.6,70.68,70.55,70.6,48700.0,70.6,70.68,70.55,70.6,48700.0
2013-01-07 11:55:00,70.58,70.64,70.4,70.41,33500.0,70.58,70.64,70.4,70.41,33500.0
2013-01-07 12:00:00,70.41,70.42,70.28,70.3,50800.0,70.41,70.42,70.28,70.3,50800.0
2013-01-07 12:05:00,70.27,70.29,70.17,70.27,30600.0,70.27,70.29,70.17,70.27,30600.0
2013-01-07 12:10:00,70.25,70.36,70.24,70.34,29400.0,70.25,70.36,70.24,70.34,29400.0
2013-01-07 12:15:00,70.34,70.44,70.32,70.4,49000.0,70.34,70.44,70.32,70.4,49000.0
2013-01-07 12:20:00,70.38,70.49,70.36,70.36,17500.0,70.38,70.49,70.36,70.36,17500.0
2013-01-07 12:25:00,70.4,70.42,70.3,70.39,18300.0,70.4,70.42,70.3,70.39,18300.0
2013-01-07 12:30:00,70.38,70.4,70.3,70.4,12800.0,70.38,70.4,70.3,70.4,12800.0
2013-01-07 12:35:00,70.36,70.42,70.31,70.32,26000.0,70.36,70.42,70.31,70.32,26000.0
2013-01-07 12:40:00,70.33,70.36,70.18,70.23,17000.0,70.33,70.36,70.18,70.23,17000.0
2013-01-07 12:45:00,70.23,70.32,70.22,70.32,9500.0,70.23,70.32,70.22,70.32,9500.0
2013-01-07 12:50:00,70.32,70.35,70.16,70.22,11200.0,70.32,70.35,70.16,70.22,11200.0
2013-01-07 12:55:00,70.2,70.29,70.12,70.19,18400.0,70.2,70.29,70.12,70.19,18400.0
2013-01-07 13:00:00,70.21,70.27,70.15,70.21,16100.0,70.21,70.27,70.15,70.21,16100.0
2013-01-07 13:05:00,70.2,70.22,70.12,70.15,10300.0,70.2,70.22,70.12,70.15,10300.0
2013-01-07 13:10:00,70.14,70.27,70.1,70.12,31600.0,70.14,70.27,70.1,70.12,31600.0
2013-01-07 13:15:00,70.12,70.23,70.12,70.17,13100.0,70.12,70.23,70.12,70.17,13100.0
2013-01-07 13:20:00,70.17,70.3,70.17,70.22,14300.0,70.17,70.3,70.17,70.22,14300.0
2013-01-07 13:25:00,70.22,70.39,70.22,70.39,19100.0,70.22,70.39,70.22,70.39,19100.0
2013-01-07 13:30:00,70.38,70.46,70.28,70.37,16500.0,70.38,70.46,70.28,70.37,16500.0
2013-01-07 13:35:00,70.36,70.36,70.25,70.34,16200.0,70.36,70.36,70.25,70.34,16200.0
2013-01-07 13:40:00,70.34,70.34,70.17,70.17,24900.0,70.34,70.34,70.17,70.17,24900.0
2013-01-07 13:45:00,70.17,70.34,70.15,70.23,26500.0,70.17,70.34,70.15,70.23,26500.0
2013-01-07 13:50:00,70.24,70.28,70.17,70.27,14400.0,70.24,70.28,70.17,70.27,14400.0
2013-01-07 13:55:00,70.27,70.29,70.17,70.19,13500.0,70.27,70.29,70.17,70.19,13500.0
2013-01-07 14:00:00,70.21,70.24,70.18,70.23,8400.0,70.21,70.24,70.18,70.23,8400.0
2013-01-07 14:05:00,70.19,70.25,70.15,70.2,16200.0,70.19,70.25,70.15,70.2,16200.0
2013-01-07 14:10:00,70.2,70.3,70.17,70.24,17700.0,70.2,70.3,70.17,70.24,17700.0
2013-01-07 14:15:00,70.23,70.46,70.22,70.45,30300.0,70.23,70.46,70.22,70.45,30300.0
2013-01-07 14:20:00,70.44,70.61,70.44,70.6,28100.0,70.44,70.61,70.44,70.6,28100.0
2013-01-07 14:25:00,70.6,70.63,70.53,70.61,14800.0,70.6,70.63,70.53,70.61,14800.0
2013-01-07 14:30:00,70.63,70.69,70.49,70.57,30400.0,70.63,70.69,70.49,70.57,30400.0
2013-01-07 14:35:00,70.52,70.6,70.46,70.46,24900.0,70.52,70.6,70.46,70.46,24900.0
2013-01-07 14:40:00,70.49,70.59,70.44,70.58,26600.0,70.49,70.59,70.44,70.58,26600.0
2013-01-07 14:45:00,70.59,70.71,70.57,70.7,22200.0,70.59,70.71,70.57,70.7,22200.0
2013-01-07 14:50:00,70.69,70.82,70.67,70.75,26800.0,70.69,70.82,70.67,70.75,26800.0
2013-01-07 14:55:00,70.77,70.84,70.73,70.82,19400.0,70.77,70.84,70.73,70.82,19400.0
2013-01-07 15:00:00,70.81,70.82,70.75,70.77,21200.0,70.81,70.82,70.75,70.77,21200.0
2013-01-07 15:05:00,70.77,70.78,70.64,70.7,19500.0,70.77,70.78,70.64,70.7,19500.0
2013-01-07 15:10:00,70.72,70.82,70.72,70.73,24100.0,70.72,70.82,70.72,70.73,24100.0
2013-01-07 15:15:00,70.76,71.0,70.76,70.97,34500.0,70.76,71.0,70.76,70.97,34500.0
2013-01-07 15:20:00,70.97,70.97,70.85,70.86,25200.0,70.97,70.97,70.85,70.86,25200.0
2013-01-07 15:25:00,70.86,70.98,70.84,70.87,20500.0,70.86,70.98,70.84,70.87,20500.0
2013-01-07 15:30:00,70.88,70.97,70.82,70.82,20500.0,70.88,70.97,70.82,70.82,20500.0
2013-01-07 15:35:00,70.83,70.94,70.83,70.93,32100.0,70.83,70.94,70.83,70.93,32100.0
2013-01-07 15:40:00,70.93,71.16,70.93,71.15,77200.0,70.93,71.16,70.93,71.15,77200.0
2013-01-07 15:45:00,71.15,71.18,71.09,71.09,51800.0,71.15,71.18,71.09,71.09,51800.0
2013-01-07 15:50:00,71.1,71.15,71.01,71.05,55800.0,71.1,71.15,71.01,71.05,55800.0
2013-01-07 15:55:00,71.05,71.19,71.02,71.1,115900.0,71.05,71.19,71.02,71.1,115900.0
2013-01-08 09:30:00,71.27,71.35,70.5,70.55,64200.0,71.27,71.35,70.5,70.55,64200.0
2013-01-08 09:35:00,70.55,71.4,70.5,71.31,91600.0,70.55,71.4,70.5,71.31,91600.0
2013-01-08 09:40:00,71.3,71.45,71.29,71.39,58700.0,71.3,71.45,71.29,71.39,58700.0
2013-01-08 09:45:00,71.37,71.39,70.94,70.99,39400.0,71.37,71.39,70.94,70.99,39400.0
2013-01-08 09:50:00,70.94,71.02,70.75,70.93,31300.0,70.94,71.02,70.75,70.93,31300.0
2013-01-08 09:55:00,71.0,71.06,70.91,71.04,29200.0,71.0,71.06,70.91,71.04,29200.0
2013-01-08 10:00:00,71.03,71.07,70.94,70.94,24900.0,71.03,71.07,70.94,70.94,24900.0
2013-01-08 10:05:00,70.89,71.15,70.85,71.1,25900.0,70.89,71.15,70.85,71.1,25900.0
2013-01-08 10:10:00,71.05,71.11,70.97,71.06,16800.0,71.05,71.11,70.97,71.06,16800.0
2013-01-08 10:15:00,71.05,71.37,71.05,71.37,37200.0,71.05,71.37,71.05,71.37,37200.0
2013-01-08 10:20:00,71.37,71.53,71.37,71.39,32300.0,71.37,71.53,71.37,71.39,32300.0
2013-01-08 10:25:00,71.4,71.67,71.35,71.65,31600.0,71.4,71.67,71.35,71.65,31600.0
2013-01-08 10:30:00,71.63,71.64,71.45,71.45,11500.0,71.63,71.64,71.45,71.45,11500.0
2013-01-08 10:35:00,71.46,71.5,71.33,71.37,20100.0,71.46,71.5,71.33,71.37,20100.0
2013-01-08 10:40:00,71.37,71.47,71.27,71.43,28100.0,71.37,71.47,71.27,71.43,28100.0
2013-01-08 10:45:00,71.41,71.46,71.36,71.42,17000.0,71.41,71.46,71.36,71.42,17000.0
2013-01-08 10:50:00,71.4,71.44,71.33,71.35,12100.0,71.4,71.44,71.33,71.35,12100.0
2013-01-08 10:55:00,71.33,71.35,71.24,71.27,11600.0,71.33,71.35,71.24,71.27,11600.0
2013-01-08 11:00:00,71.27,71.3,71.2,71.25,13000.0,71.27,71.3,71.2,71.25,13000.0
2013-01-08 11:05:00,71.28,71.32,71.21,71.25,21100.0,71.28,71.32,71.21,71.25,21100.0
2013-01-08 11:10:00,71.25,71.27,71.15,71.16,20100.0,71.25,71.27,71.15,71.16,20100.0
2013-01-08 11:15:00,71.17,71.2,71.1,71.1,11400.0,71.17,71.2,71.1,71.1,11400.0
2013-01-08 11:20:00,71.1,71.3,71.09,71.23,35000.0,71.1,71.3,71.09,71.23,35000.0
2013-01-08 11:25:00,71.24,71.29,71.13,71.13,18100.0,71.24,71.29,71.13,71.13,18100.0
2013-01-08 11:30:00,71.11,71.28,71.06,71.28,39800.0,71.11,71.28,71.06,71.28,39800.0
2013-01-08 11:35:00,71.27,71.31,71.19,71.31,15300.0,71.27,71.31,71.19,71.31,15300.0
2013-01-08 11:40:00,71.31,71.43,71.31,71.42,27700.0,71.31,71.43,71.31,71.42,27700.0
2013-01-08 11:45:00,71.42,71.53,71.41,71.44,16100.0,71.42,71.53,71.41,71.44,16100.0
2013-01-08 11:50:00,71.45,71.5,71.42,71.48,18300.0,71.45,71.5,71.42,71.48,18300.0
2013-01-08 11:55:00,71.48,71.56,71.34,71.46,36300.0,71.48,71.56,71.34,71.46,36300.0
2013-01-08 12:00:00,71.47,71.49,71.22,71.34,38800.0,71.47,71.49,71.22,71.34,38800.0
2013-01-08 12:05:00,71.32,71.35,71.21,71.35,16500.0,71.32,71.35,71.21,71.35,16500.0
2013-01-08 12:10:00,71.35,71.35,71.1,71.1,24400.0,71.35,71.35,71.1,71.1,24400.0
2013-01-08 12:15:00,71.12,71.12,71.02,71.07,17400.0,71.12,71.12,71.02,71.07,17400.0
2013-01-08 12:20:00,71.08,71.09,71.0,71.03,15700.0,71.08,71.09,71.0,71.03,15700.0
2013-01-08 12:25:00,71.02,71.06,70.87,70.87,18400.0,71.02,71.06,70.87,70.87,18400.0
2013-01-08 12:30:00,70.86,70.93,70.71,70.74,26700.0,70.86,70.93,70.71,70.74,26700.0
2013-01-08 12:35:00,70.73,70.81,70.6,70.63,14800.0,70.73,70.81,70.6,70.63,14800.0
2013-01-08 12:40:00,70.72,70.76,70.68,70.73,11100.0,70.72,70.76,70.68,70.73,11100.0
2013-01-08 12:45:00,70.76,70.76,70.72,70.76,4600.0,70.76,70.76,70.72,70.76,4600.0
2013-01-08 12:50:00,70.7,70.76,70.69,70.72,27600.0,70.7,70.76,70.69,70.72,27600.0
2013-01-08 12:55:00,70.72,70.74,70.6,70.66,24100.0,70.72,70.74,70.6,70.66,24100.0
2013-01-08 13:00:00,70.65,70.71,70.63,70.69,17100.0,70.65,70.71,70.63,70.69,17100.0
2013-01-08 13:05:00,70.67,70.7,70.6,70.64,8900.0,70.67,70.7,70.6,70.64,8900.0
2013-01-08 13:10:00,70.63,70.66,70.53,70.58,36300.0,70.63,70.66,70.53,70.58,36300.0
2013-01-08 13:15:00,70.57,70.63,70.51,70.51,61800.0,70.57,70.63,70.51,70.51,61800.0
2013-01-08 13:20:00,70.54,70.58,70.37,70.47,80500.0,70.54,70.58,70.37,70.47,80500.0
2013-01-08 13:25:00,70.45,70.49,70.36,70.36,12300.0,70.45,70.49,70.36,70.36,12300.0
2013-01-08 13:30:00,70.39,70.5,70.36,70.48,36000.0,70.39,70.5,70.36,70.48,36000.0
2013-01-08 13:35:00,70.48,70.61,70.47,70.57,60100.0,70.48,70.61,70.47,70.57,60100.0
2013-01-08 13:40:00,70.57,70.62,70.55,70.62,32900.0,70.57,70.62,70.55,70.62,32900.0
2013-01-08 13:45:00,70.62,70.7,70.6,70.68,52900.0,70.62,70.7,70.6,70.68,52900.0
2013-01-08 13:50:00,70.69,70.84,70.63,70.84,44100.0,70.69,70.84,70.63,70.84,44100.0
2013-01-08 13:55:00,70.84,70.94,70.83,70.89,27500.0,70.84,70.94,70.83,70.89,27500.0
2013-01-08 14:00:00,70.9,71.15,70.89,71.15,47100.0,70.9,71.15,70.89,71.15,47100.0
2013-01-08 14:05:00,71.15,71.32,71.1,71.29,21700.0,71.15,71.32,71.1,71.29,21700.0
2013-01-08 14:10:00,71.28,71.41,71.21,71.34,37000.0,71.28,71.41,71.21,71.34,37000.0
2013-01-08 14:15:00,71.33,71.45,71.31,71.31,19800.0,71.33,71.45,71.31,71.31,19800.0
2013-01-08 14:20:00,71.3,71.34,71.16,71.2,21000.0,71.3,71.34,71.16,71.2,21000.0
2013-01-08 14:25:00,71.22,71.31,71.22,71.3,10700.0,71.22,71.31,71.22,71.3,10700.0
2013-01-08 14:30:00,71.31,71.34,71.28,71.34,34600.0,71.31,71.34,71.28,71.34,34600.0
2013-01-08 14:35:00,71.34,71.36,71.28,71.35,15000.0,71.34,71.36,71.28,71.35,15000.0
2013-01-08 14:40:00,71.35,71.37,71.3,71.3,10200.0,71.35,71.37,71.3,71.3,10200.0
2013-01-08 14:45:00,71.29,71.33,71.29,71.32,7900.0,71.29,71.33,71.29,71.32,7900.0
2013-01-08 14:50:00,71.31,71.34,71.29,71.31,7300.0,71.31,71.34,71.29,71.31,7300.0
2013-01-08 14:55:00,71.31,71.31,71.29,71.3,5500.0,71.31,71.31,71.29,71.3,5500.0
2013-01-08 15:00:00,71.31,71.37,71.29,71.34,11500.0,71.31,71.37,71.29,71.34,11500.0
2013-01-08 15:05:00,71.36,71.45,71.34,71.42,14200.0,71.36,71.45,71.34,71.42,14200.0
2013-01-08 15:10:00,71.42,71.5,71.38,71.5,19400.0,71.42,71.5,71.38,71.5,19400.0
2013-01-08 15:15:00,71.5,71.52,71.39,71.44,22700.0,71.5,71.52,71.39,71.44,22700.0
2013-01-08 15:20:00,71.48,71.53,71.43,71.5,17300.0,71.48,71.53,71.43,71.5,17300.0
2013-01-08 15:25:00,71.5,71.54,71.46,71.46,10500.0,71.5,71.54,71.46,71.46,10500.0
2013-01-08 15:30:00,71.48,71.54,71.45,71.53,12300.0,71.48,71.54,71.45,71.53,12300.0
2013-01-08 15:35:00,71.53,71.53,71.46,71.48,22400.0,71.53,71.53,71.46,71.48,22400.0
2013-01-08 15:40:00,71.49,71.51,71.46,71.5,32900.0,71.49,71.51,71.46,71.5,32900.0
2013-01-08 15:45:00,71.49,71.5,71.3,71.42,45000.0,71.49,71.5,71.3,71.42,45000.0
2013-01-08 15:50:00,71.42,71.5,71.4,71.48,51100.0,71.42,71.5,71.4,71.48,51100.0
2013-01-08 15:55:00,71.48,71.63,71.47,71.63,95500.0,71.48,71.63,71.47,71.63,95500.0
2013-01-09 09:30:00,72.4,72.84,72.21,72.64,106000.0,72.4,72.84,72.21,72.64,106000.0
2013-01-09 09:35:00,72.64,72.7,72.51,72.58,56100.0,72.64,72.7,72.51,72.58,56100.0
2013-01-09 09:40:00,72.62,72.63,72.21,72.3,66400.0,72.62,72.63,72.21,72.3,66400.0
2013-01-09 09:45:00,72.31,72.34,71.83,71.87,36100.0,72.31,72.34,71.83,71.87,36100.0
2013-01-09 09:50:00,71.89,72.55,71.88,72.5,45500.0,71.89,72.55,71.88,72.5,45500.0
2013-01-09 09:55:00,72.5,72.5,72.2,72.2,31400.0,72.5,72.5,72.2,72.2,31400.0
2013-01-09 10:00:00,72.21,72.37,72.02,72.04,19700.0,72.21,72.37,72.02,72.04,19700.0
2013-01-09 10:05:00,72.07,72.13,72.02,72.09,13100.0,72.07,72.13,72.02,72.09,13100.0
2013-01-09 10:10:00,72.12,72.27,72.08,72.15,20300.0,72.12,72.27,72.08,72.15,20300.0
2013-01-09 10:15:00,72.11,72.34,72.11,72.15,21400.0,72.11,72.34,72.11,72.15,21400.0
2013-01-09 10:20:00,72.15,72.17,72.05,72.09,32100.0,72.15,72.17,72.05,72.09,32100.0
2013-01-09 10:25:00,72.09,72.24,72.05,72.17,11500.0,72.09,72.24,72.05,72.17,11500.0
2013-01-09 10:30:00,72.1,72.14,72.0,72.01,10900.0,72.1,72.14,72.0,72.01,10900.0
2013-01-09 10:35:00,72.0,72.0,71.9,71.9,12700.0,72.0,72.0,71.9,71.9,12700.0
2013-01-09 10:40:00,71.9,71.92,71.78,71.81,16700.0,71.9,71.92,71.78,71.81,16700.0
2013-01-09 10:45:00,71.8,71.8,71.61,71.63,16200.0,71.8,71.8,71.61,71.63,16200.0
2013-01-09 10:50:00,71.65,71.78,71.63,71.75,16900.0,71.65,71.78,71.63,71.75,16900.0
2013-01-09 10:55:00,71.79,71.84,71.72,71.84,8600.0,71.79,71.84,71.72,71.84,8600.0
2013-01-09 11:00:00,71.81,71.95,71.78,71.81,10700.0,71.81,71.95,71.78,71.81,10700.0
2013-01-09 11:05:00,71.79,72.02,71.78,71.99,12900.0,71.79,72.02,71.78,71.99,12900.0
2013-01-09 11:10:00,72.02,72.13,71.9,71.92,24000.0,72.02,72.13,71.9,71.92,24000.0
2013-01-09 11:15:00,71.89,71.9,71.75,71.75,7900.0,71.89,71.9,71.75,71.75,7900.0
2013-01-09 11:20:00,71.73,71.73,71.55,71.55,11500.0,71.73,71.73,71.55,71.55,11500.0
2013-01-09 11:25:00,71.55,71.6,71.47,71.47,17900.0,71.55,71.6,71.47,71.47,17900.0
2013-01-09 11:30:00,71.48,71.58,71.47,71.5,11200.0,71.48,71.58,71.47,71.5,11200.0
2013-01-09 11:35:00,71.49,71.52,71.47,71.52,7900.0,71.49,71.52,71.47,71.52,7900.0
2013-01-09 11:40:00,71.51,71.63,71.51,71.61,11900.0,71.51,71.63,71.51,71.61,11900.0
2013-01-09 11:45:00,71.59,71.62,71.51,71.51,7600.0,71.59,71.62,71.51,71.51,7600.0
2013-01-09 11:50:00,71.52,71.58,71.37,71.42,18900.0,71.52,71.58,71.37,71.42,18900.0
2013-01-09 11:55:00,71.46,71.63,71.4,71.57,23800.0,71.46,71.63,71.4,71.57,23800.0
2013-01-09 12:00:00,71.6,71.7,71.6,71.7,4800.0,71.6,71.7,71.6,71.7,4800.0
2013-01-09 12:05:00,71.68,71.69,71.5,71.52,12700.0,71.68,71.69,71.5,71.52,12700.0
2013-01-09 12:10:00,71.52,71.62,71.5,71.5,7300.0,71.52,71.62,71.5,71.5,7300.0
2013-01-09 12:15:00,71.5,71.54,71.45,71.46,6900.0,71.5,71.54,71.45,71.46,6900.0
2013-01-09 12:20:00,71.45,71.54,71.43,71.51,10700.0,71.45,71.54,71.43,71.51,10700.0
2013-01-09 12:25:00,71.5,71.63,71.5,71.59,8700.0,71.5,71.63,71.5,71.59,8700.0
2013-01-09 12:30:00,71.58,71.66,71.57,71.61,12000.0,71.58,71.66,71.57,71.61,12000.0
2013-01-09 12:35:00,71.6,71.7,71.59,71.7,12100.0,71.6,71.7,71.59,71.7,12100.0
2013-01-09 12:40:00,71.68,71.7,71.57,71.6,9300.0,71.68,71.7,71.57,71.6,9300.0
2013-01-09 12:45:00,71.59,71.69,71.59,71.66,10500.0,71.59,71.69,71.59,71.66,10500.0
2013-01-09 12:50:00,71.67,71.67,71.59,71.62,17300.0,71.67,71.67,71.59,71.62,17300.0
2013-01-09 12:55:00,71.61,71.65,71.59,71.65,4600.0,71.61,71.65,71.59,71.65,4600.0
2013-01-09 13:00:00,71.68,71.68,71.56,71.62,6100.0,71.68,71.68,71.56,71.62,6100.0
2013-01-09 13:05:00,71.59,71.64,71.56,71.58,6400.0,71.59,71.64,71.56,71.58,6400.0
2013-01-09 13:10:00,71.59,71.59,71.54,71.56,4600.0,71.59,71.59,71.54,71.56,4600.0
2013-01-09 13:15:00,71.56,71.59,71.46,71.57,16000.0,71.56,71.59,71.46,71.57,16000.0
2013-01-09 13:20:00,71.58,71.58,71.45,71.48,13200.0,71.58,71.58,71.45,71.48,13200.0
2013-01-09 13:25:00,71.54,71.56,71.5,71.51,4600.0,71.54,71.56,71.5,71.51,4600.0
2013-01-09 13:30:00,71.54,71.6,71.5,71.5,6200.0,71.54,71.6,71.5,71.5,6200.0
2013-01-09 13:35:00,71.47,71.53,71.43,71.51,7700.0,71.47,71.53,71.43,71.51,7700.0
2013-01-09 13:40:00,71.53,71.59,71.48,71.48,7000.0,71.53,71.59,71.48,71.48,7000.0
2013-01-09 13:45:00,71.49,71.5,71.46,71.5,3300.0,71.49,71.5,71.46,71.5,3300.0
2013-01-09 13:50:00,71.48,71.5,71.45,71.47,6900.0,71.48,71.5,71.45,71.47,6900.0
2013-01-09 13:55:00,71.47,71.5,71.39,71.42,14000.0,71.47,71.5,71.39,71.42,14000.0
2013-01-09 14:00:00,71.42,71.54,71.42,71.53,3600.0,71.42,71.54,71.42,71.53,3600.0
2013-01-09 14:05:00,71.54,71.55,71.46,71.5,4800.0,71.54,71.55,71.46,71.5,4800.0
2013-01-09 14:10:00,71.5,71.51,71.43,71.45,6000.0,71.5,71.51,71.43,71.45,6000.0
2013-01-09 14:15:00,71.47,71.48,71.42,71.44,6900.0,71.47,71.48,71.42,71.44,6900.0
2013-01-09 14:20:00,71.45,71.45,71.34,71.34,11100.0,71.45,71.45,71.34,71.34,11100.0
2013-01-09 14:25:00,71.34,71.35,71.3,71.32,7600.0,71.34,71.35,71.3,71.32,7600.0
2013-01-09 14:30:00,71.32,71.44,71.31,71.44,13000.0,71.32,71.44,71.31,71.44,13000.0
2013-01-09 14:35:00,71.43,71.5,71.3,71.3,19600.0,71.43,71.5,71.3,71.3,19600.0
2013-01-09 14:40:00,71.31,71.32,71.15,71.2,29900.0,71.31,71.32,71.15,71.2,29900.0
2013-01-09 14:45:00,71.2,71.2,71.1,71.1,16200.0,71.2,71.2,71.1,71.1,16200.0
2013-01-09 14:50:00,71.11,71.2,71.09,71.09,19400.0,71.11,71.2,71.09,71.09,19400.0
2013-01-09 14:55:00,71.09,71.14,70.96,71.01,44200.0,71.09,71.14,70.96,71.01,44200.0
2013-01-09 15:00:00,71.0,71.01,70.92,70.94,19300.0,71.0,71.01,70.92,70.94,19300.0
2013-01-09 15:05:00,70.95,70.97,70.9,70.95,12900.0,70.95,70.97,70.9,70.95,12900.0
2013-01-09 15:10:00,70.94,70.94,70.82,70.87,19100.0,70.94,70.94,70.82,70.87,19100.0
2013-01-09 15:15:00,70.88,70.93,70.85,70.85,19600.0,70.88,70.93,70.85,70.85,19600.0
2013-01-09 15:20:00,70.86,71.01,70.86,70.9,17900.0,70.86,71.01,70.86,70.9,17900.0
2013-01-09 15:25:00,70.9,71.0,70.88,70.99,16500.0,70.9,71.0,70.88,70.99,16500.0
2013-01-09 15:30:00,70.98,71.0,70.9,70.98,24200.0,70.98,71.0,70.9,70.98,24200.0
2013-01-09 15:35:00,70.97,71.0,70.94,70.98,38000.0,70.97,71.0,70.94,70.98,38000.0
2013-01-09 15:40:00,70.98,71.0,70.89,71.0,42600.0,70.98,71.0,70.89,71.0,42600.0
2013-01-09 15:45:00,71.0,71.0,70.96,70.98,20600.0,71.0,71.0,70.96,70.98,20600.0
2013-01-09 15:50:00,70.98,71.07,70.95,71.06,50700.0,70.98,71.07,70.95,71.06,50700.0
2013-01-09 15:55:00,71.05,71.09,70.99,71.04,75200.0,71.05,71.09,70.99,71.04,75200.0
2013-01-10 09:30:00,71.39,71.39,70.75,70.93,59100.0,71.39,71.39,70.75,70.93,59100.0
2013-01-10 09:35:00,70.93,71.03,70.71,70.72,34400.0,70.93,71.03,70.71,70.72,34400.0
2013-01-10 09:40:00,70.74,70.77,70.49,70.67,40500.0,70.74,70.77,70.49,70.67,40500.0
2013-01-10 09:45:00,70.66,70.67,70.38,70.48,40200.0,70.66,70.67,70.38,70.48,40200.0
2013-01-10 09:50:00,70.43,70.47,70.21,70.26,40200.0,70.43,70.47,70.21,70.26,40200.0
2013-01-10 09:55:00,70.29,70.45,70.21,70.3,50300.0,70.29,70.45,70.21,70.3,50300.0
2013-01-10 10:00:00,70.34,70.7,70.3,70.67,48400.0,70.34,70.7,70.3,70.67,48400.0
2013-01-10 10:05:00,70.67,71.0,70.64,70.83,30600.0,70.67,71.0,70.64,70.83,30600.0
2013-01-10 10:10:00,70.77,70.87,70.74,70.86,24000.0,70.77,70.87,70.74,70.86,24000.0
2013-01-10 10:15:00,70.83,70.95,70.71,70.91,34000.0,70.83,70.95,70.71,70.91,34000.0
2013-01-10 10:20:00,70.94,71.15,70.93,71.04,28000.0,70.94,71.15,70.93,71.04,28000.0
2013-01-10 10:25:00,71.05,71.13,71.0,71.01,23100.0,71.05,71.13,71.0,71.01,23100.0
2013-01-10 10:30:00,71.0,71.04,71.0,71.04,22300.0,71.0,71.04,71.0,71.04,22300.0
2013-01-10 10:35:00,71.03,71.03,70.82,70.9,21800.0,71.03,71.03,70.82,70.9,21800.0
2013-01-10 10:40:00,70.9,70.94,70.77,70.86,19300.0,70.9,70.94,70.77,70.86,19300.0
2013-01-10 10:45:00,70.82,70.91,70.75,70.84,29900.0,70.82,70.91,70.75,70.84,29900.0
2013-01-10 10:50:00,70.84,70.98,70.8,70.97,15400.0,70.84,70.98,70.8,70.97,15400.0
2013-01-10 10:55:00,70.94,70.96,70.84,70.88,15900.0,70.94,70.96,70.84,70.88,15900.0
2013-01-10 11:00:00,70.87,70.89,70.55,70.71,31500.0,70.87,70.89,70.55,70.71,31500.0
2013-01-10 11:05:00,70.7,70.71,70.58,70.65,17400.0,70.7,70.71,70.58,70.65,17400.0
2013-01-10 11:10:00,70.63,70.64,70.3,70.3,45100.0,70.63,70.64,70.3,70.3,45100.0
2013-01-10 11:15:00,70.3,70.3,70.13,70.17,25100.0,70.3,70.3,70.13,70.17,25100.0
2013-01-10 11:20:00,70.17,70.17,69.93,69.98,51300.0,70.17,70.17,69.93,69.98,51300.0
2013-01-10 11:25:00,69.95,70.05,69.91,70.0,39000.0,69.95,70.05,69.91,70.0,39000.0
2013-01-10 11:30:00,70.01,70.02,69.94,70.0,21500.0,70.01,70.02,69.94,70.0,21500.0
2013-01-10 11:35:00,70.02,70.04,70.0,70.03,21900.0,70.02,70.04,70.0,70.03,21900.0
2013-01-10 11:40:00,70.03,70.1,69.97,70.09,16100.0,70.03,70.1,69.97,70.09,16100.0
2013-01-10 11:45:00,70.08,70.09,70.03,70.05,12600.0,70.08,70.09,70.03,70.05,12600.0
2013-01-10 11:50:00,70.06,70.06,70.01,70.05,17700.0,70.06,70.06,70.01,70.05,17700.0
2013-01-10 11:55:00,70.05,70.05,70.0,70.01,12000.0,70.05,70.05,70.0,70.01,12000.0
2013-01-10 12:00:00,70.01,70.02,69.87,69.88,26100.0,70.01,70.02,69.87,69.88,26100.0
2013-01-10 12:05:00,69.88,69.93,69.8,69.86,30700.0,69.88,69.93,69.8,69.86,30700.0
2013-01-10 12:10:00,69.89,70.35,69.89,70.26,27300.0,69.89,70.35,69.89,70.26,27300.0
2013-01-10 12:15:00,70.26,70.56,70.25,70.47,43500.0,70.26,70.56,70.25,70.47,43500.0
2013-01-10 12:20:00,70.49,70.54,70.4,70.4,10000.0,70.49,70.54,70.4,70.4,10000.0
2013-01-10 12:25:00,70.37,70.56,70.36,70.56,11000.0,70.37,70.56,70.36,70.56,11000.0
2013-01-10 12:30:00,70.56,70.62,70.55,70.62,12300.0,70.56,70.62,70.55,70.62,12300.0
2013-01-10 12:35:00,70.62,70.7,70.4,70.4,34000.0,70.62,70.7,70.4,70.4,34000.0
2013-01-10 12:40:00,70.44,70.47,70.21,70.33,14700.0,70.44,70.47,70.21,70.33,14700.0
2013-01-10 12:45:00,70.34,70.38,70.25,70.26,9200.0,70.34,70.38,70.25,70.26,9200.0
2013-01-10 12:50:00,70.28,70.33,70.27,70.27,2000.0,70.28,70.33,70.27,70.27,2000.0
2013-01-10 12:55:00,70.27,70.32,70.2,70.25,12000.0,70.27,70.32,70.2,70.25,12000.0
2013-01-10 13:00:00,70.26,70.28,70.15,70.17,9600.0,70.26,70.28,70.15,70.17,9600.0
2013-01-10 13:05:00,70.17,70.22,70.14,70.17,4500.0,70.17,70.22,70.14,70.17,4500.0
2013-01-10 13:10:00,70.19,70.22,70.12,70.12,8000.0,70.19,70.22,70.12,70.12,8000.0
2013-01-10 13:15:00,70.15,70.19,70.11,70.19,13300.0,70.15,70.19,70.11,70.19,13300.0
2013-01-10 13:20:00,70.18,70.23,70.16,70.2,19500.0,70.18,70.23,70.16,70.2,19500.0
2013-01-10 13:25:00,70.22,70.22,70.18,70.19,5400.0,70.22,70.22,70.18,70.19,5400.0
2013-01-10 13:30:00,70.19,70.2,70.11,70.15,15500.0,70.19,70.2,70.11,70.15,15500.0
2013-01-10 13:35:00,70.15,70.18,70.07,70.09,21900.0,70.15,70.18,70.07,70.09,21900.0
2013-01-10 13:40:00,70.07,70.1,70.03,70.05,16200.0,70.07,70.1,70.03,70.05,16200.0
2013-01-10 13:45:00,70.06,70.07,70.0,70.04,24200.0,70.06,70.07,70.0,70.04,24200.0
2013-01-10 13:50:00,70.04,70.06,69.99,70.06,14300.0,70.04,70.06,69.99,70.06,14300.0
2013-01-10 13:55:00,70.06,70.11,70.05,70.08,11900.0,70.06,70.11,70.05,70.08,11900.0
2013-01-10 14:00:00,70.09,70.09,70.0,70.0,25200.0,70.09,70.09,70.0,70.0,25200.0
2013-01-10 14:05:00,70.0,70.03,69.95,70.01,28400.0,70.0,70.03,69.95,70.01,28400.0
2013-01-10 14:10:00,70.02,70.02,69.8,69.86,45200.0,70.02,70.02,69.8,69.86,45200.0
2013-01-10 14:15:00,69.84,69.88,69.8,69.88,12700.0,69.84,69.88,69.8,69.88,12700.0
2013-01-10 14:20:00,69.88,69.93,69.85,69.88,21100.0,69.88,69.93,69.85,69.88,21100.0
2013-01-10 14:25:00,69.9,69.91,69.85,69.9,12100.0,69.9,69.91,69.85,69.9,12100.0
2013-01-10 14:30:00,69.92,70.04,69.91,69.98,19300.0,69.92,70.04,69.91,69.98,19300.0
2013-01-10 14:35:00,70.0,70.11,69.97,70.1,10800.0,70.0,70.11,69.97,70.1,10800.0
2013-01-10 14:40:00,70.12,70.31,70.07,70.29,22300.0,70.12,70.31,70.07,70.29,22300.0
2013-01-10 14:45:00,70.32,70.53,70.29,70.45,34600.0,70.32,70.53,70.29,70.45,34600.0
2013-01-10 14:50:00,70.5,70.62,70.45,70.58,25700.0,70.5,70.62,70.45,70.58,25700.0
2013-01-10 14:55:00,70.6,70.66,70.55,70.65,19300.0,70.6,70.66,70.55,70.65,19300.0
2013-01-10 15:00:00,70.67,70.68,70.54,70.66,20700.0,70.67,70.68,70.54,70.66,20700.0
2013-01-10 15:05:00,70.68,70.68,70.38,70.44,38700.0,70.68,70.68,70.38,70.44,38700.0
2013-01-10 15:10:00,70.41,70.55,70.36,70.48,31600.0,70.41,70.55,70.36,70.48,31600.0
2013-01-10 15:15:00,70.45,70.45,70.35,70.45,15600.0,70.45,70.45,70.35,70.45,15600.0
2013-01-10 15:20:00,70.47,70.57,70.39,70.5,26900.0,70.47,70.57,70.39,70.5,26900.0
2013-01-10 15:25:00,70.5,70.65,70.48,70.59,25700.0,70.5,70.65,70.48,70.59,25700.0
2013-01-10 15:30:00,70.61,70.69,70.59,70.68,28100.0,70.61,70.69,70.59,70.68,28100.0
2013-01-10 15:35:00,70.68,70.75,70.65,70.66,36600.0,70.68,70.75,70.65,70.66,36600.0
2013-01-10 15:40:00,70.66,70.66,70.56,70.56,36200.0,70.66,70.66,70.56,70.56,36200.0
2013-01-10 15:45:00,70.56,70.61,70.45,70.57,35900.0,70.56,70.61,70.45,70.57,35900.0
2013-01-10 15:50:00,70.58,70.62,70.51,70.55,52700.0,70.58,70.62,70.51,70.55,52700.0
2013-01-10 15:55:00,70.56,70.58,70.49,70.58,69800.0,70.56,70.58,70.49,70.58,69800.0
2013-01-11 09:30:00,70.87,70.87,70.35,70.55,36400.0,70.87,70.87,70.35,70.55,36400.0
2013-01-11 09:35:00,70.54,70.95,70.4,70.53,22400.0,70.54,70.95,70.4,70.53,22400.0
2013-01-11 09:40:00,70.58,70.92,70.57,70.92,18700.0,70.58,70.92,70.57,70.92,18700.0
2013-01-11 09:45:00,70.93,71.19,70.9,70.91,36400.0,70.93,71.19,70.9,70.91,36400.0
2013-01-11 09:50:00,70.9,70.93,70.85,70.92,34300.0,70.9,70.93,70.85,70.92,34300.0
2013-01-11 09:55:00,70.92,70.99,70.76,70.81,37000.0,70.92,70.99,70.76,70.81,37000.0
2013-01-11 10:00:00,70.85,70.92,70.62,70.62,16600.0,70.85,70.92,70.62,70.62,16600.0
2013-01-11 10:05:00,70.66,70.69,70.4,70.41,32700.0,70.66,70.69,70.4,70.41,32700.0
2013-01-11 10:10:00,70.42,70.53,70.42,70.48,21800.0,70.42,70.53,70.42,70.48,21800.0
2013-01-11 10:15:00,70.46,70.46,70.13,70.16,30000.0,70.46,70.46,70.13,70.16,30000.0
2013-01-11 10:20:00,70.15,70.21,70.03,70.14,29800.0,70.15,70.21,70.03,70.14,29800.0
2013-01-11 10:25:00,70.14,70.32,70.12,70.29,20500.0,70.14,70.32,70.12,70.29,20500.0
2013-01-11 10:30:00,70.29,70.36,70.17,70.32,23400.0,70.29,70.36,70.17,70.32,23400.0
2013-01-11 10:35:00,70.33,70.46,70.32,70.41,23800.0,70.33,70.46,70.32,70.41,23800.0
2013-01-11 10:40:00,70.39,70.41,70.24,70.3,10900.0,70.39,70.41,70.24,70.3,10900.0
2013-01-11 10:45:00,70.32,70.36,70.25,70.35,8600.0,70.32,70.36,70.25,70.35,8600.0
2013-01-11 10:50:00,70.33,70.36,70.27,70.28,4900.0,70.33,70.36,70.27,70.28,4900.0
2013-01-11 10:55:00,70.23,70.32,70.23,70.32,9000.0,70.23,70.32,70.23,70.32,9000.0
2013-01-11 11:00:00,70.33,70.34,70.28,70.3,6400.0,70.33,70.34,70.28,70.3,6400.0
2013-01-11 11:05:00,70.3,70.34,70.19,70.23,11800.0,70.3,70.34,70.19,70.23,11800.0
2013-01-11 11:10:00,70.23,70.23,70.15,70.19,11500.0,70.23,70.23,70.15,70.19,11500.0
2013-01-11 11:15:00,70.18,70.18,70.08,70.13,19600.0,70.18,70.18,70.08,70.13,19600.0
2013-01-11 11:20:00,70.13,70.13,70.02,70.03,24600.0,70.13,70.13,70.02,70.03,24600.0
2013-01-11 11:25:00,70.02,70.04,69.88,69.9,35900.0,70.02,70.04,69.88,69.9,35900.0
2013-01-11 11:30:00,69.92,70.07,69.87,70.0,26500.0,69.92,70.07,69.87,70.0,26500.0
2013-01-11 11:35:00,70.0,70.14,70.0,70.05,12700.0,70.0,70.14,70.0,70.05,12700.0
2013-01-11 11:40:00,70.05,70.22,70.04,70.22,17900.0,70.05,70.22,70.04,70.22,17900.0
2013-01-11 11:45:00,70.21,70.28,70.19,70.26,16400.0,70.21,70.28,70.19,70.26,16400.0
2013-01-11 11:50:00,70.25,70.4,70.2,70.34,26800.0,70.25,70.4,70.2,70.34,26800.0
2013-01-11 11:55:00,70.34,70.55,70.34,70.5,21100.0,70.34,70.55,70.34,70.5,21100.0
2013-01-11 12:00:00,70.48,70.5,70.4,70.5,8800.0,70.48,70.5,70.4,70.5,8800.0
2013-01-11 12:05:00,70.48,70.65,70.46,70.64,14100.0,70.48,70.65,70.46,70.64,14100.0
2013-01-11 12:10:00,70.62,70.64,70.51,70.51,7500.0,70.62,70.64,70.51,70.51,7500.0
2013-01-11 12:15:00,70.5,70.52,70.48,70.48,6100.0,70.5,70.52,70.48,70.48,6100.0
2013-01-11 12:20:00,70.46,70.53,70.38,70.5,15700.0,70.46,70.53,70.38,70.5,15700.0
2013-01-11 12:25:00,70.54,70.54,70.47,70.49,11600.0,70.54,70.54,70.47,70.49,11600.0
2013-01-11 12:30:00,70.49,70.54,70.48,70.51,8500.0,70.49,70.54,70.48,70.51,8500.0
2013-01-11 12:35:00,70.52,70.57,70.51,70.55,10100.0,70.52,70.57,70.51,70.55,10100.0
2013-01-11 12:40:00,70.55,70.61,70.54,70.59,9100.0,70.55,70.61,70.54,70.59,9100.0
2013-01-11 12:45:00,70.54,70.62,70.54,70.58,6600.0,70.54,70.62,70.54,70.58,6600.0
2013-01-11 12:50:00,70.61,70.73,70.6,70.67,29900.0,70.61,70.73,70.6,70.67,29900.0
2013-01-11 12:55:00,70.71,70.76,70.68,70.71,11000.0,70.71,70.76,70.68,70.71,11000.0
2013-01-11 13:00:00,70.72,70.72,70.66,70.69,7300.0,70.72,70.72,70.66,70.69,7300.0
2013-01-11 13:05:00,70.69,70.7,70.65,70.68,6700.0,70.69,70.7,70.65,70.68,6700.0
2013-01-11 13:10:00,70.69,70.74,70.63,70.74,15800.0,70.69,70.74,70.63,70.74,15800.0
2013-01-11 13:15:00,70.74,70.74,70.66,70.73,6000.0,70.74,70.74,70.66,70.73,6000.0
2013-01-11 13:20:00,70.75,70.82,70.73,70.73,8900.0,70.75,70.82,70.73,70.73,8900.0
2013-01-11 13:25:00,70.71,70.71,70.61,70.61,7900.0,70.71,70.71,70.61,70.61,7900.0
2013-01-11 13:30:00,70.63,70.74,70.61,70.71,7300.0,70.63,70.74,70.61,70.71,7300.0
2013-01-11 13:35:00,70.72,70.74,70.62,70.66,7400.0,70.72,70.74,70.62,70.66,7400.0
2013-01-11 13:40:00,70.65,70.68,70.6,70.63,9400.0,70.65,70.68,70.6,70.63,9400.0
2013-01-11 13:45:00,70.62,70.74,70.58,70.72,23400.0,70.62,70.74,70.58,70.72,23400.0
2013-01-11 13:50:00,70.74,70.79,70.73,70.76,7100.0,70.74,70.79,70.73,70.76,7100.0
2013-01-11 13:55:00,70.76,70.91,70.75,70.91,24200.0,70.76,70.91,70.75,70.91,24200.0
2013-01-11 14:00:00,70.9,70.93,70.86,70.86,7300.0,70.9,70.93,70.86,70.86,7300.0
2013-01-11 14:05:00,70.86,71.0,70.8,71.0,25100.0,70.86,71.0,70.8,71.0,25100.0
2013-01-11 14:10:00,71.0,71.15,70.96,71.15,38400.0,71.0,71.15,70.96,71.15,38400.0
2013-01-11 14:15:00,71.13,71.19,70.91,70.91,23300.0,71.13,71.19,70.91,70.91,23300.0
2013-01-11 14:20:00,70.93,70.93,70.88,70.92,12600.0,70.93,70.93,70.88,70.92,12600.0
2013-01-11 14:25:00,70.92,70.93,70.85,70.91,17400.0,70.92,70.93,70.85,70.91,17400.0
2013-01-11 14:30:00,70.92,71.0,70.92,70.97,14900.0,70.92,71.0,70.92,70.97,14900.0
2013-01-11 14:35:00,70.99,71.0,70.88,70.88,13600.0,70.99,71.0,70.88,70.88,13600.0
2013-01-11 14:40:00,70.88,70.88,70.77,70.79,18300.0,70.88,70.88,70.77,70.79,18300.0
2013-01-11 14:45:00,70.8,70.87,70.79,70.85,14700.0,70.8,70.87,70.79,70.85,14700.0
2013-01-11 14:50:00,70.85,70.87,70.72,70.72,15200.0,70.85,70.87,70.72,70.72,15200.0
2013-01-11 14:55:00,70.74,70.78,70.69,70.73,12100.0,70.74,70.78,70.69,70.73,12100.0
2013-01-11 15:00:00,70.76,70.78,70.69,70.75,10600.0,70.76,70.78,70.69,70.75,10600.0
2013-01-11 15:05:00,70.75,70.83,70.75,70.77,16200.0,70.75,70.83,70.75,70.77,16200.0
2013-01-11 15:10:00,70.78,70.82,70.75,70.82,14600.0,70.78,70.82,70.75,70.82,14600.0
2013-01-11 15:15:00,70.81,70.87,70.78,70.8,20800.0,70.81,70.87,70.78,70.8,20800.0
2013-01-11 15:20:00,70.81,70.92,70.81,70.83,29400.0,70.81,70.92,70.81,70.83,29400.0
2013-01-11 15:25:00,70.83,70.83,70.77,70.78,13200.0,70.83,70.83,70.77,70.78,13200.0
2013-01-11 15:30:00,70.76,70.81,70.73,70.81,13000.0,70.76,70.81,70.73,70.81,13000.0
2013-01-11 15:35:00,70.81,70.87,70.77,70.81,17400.0,70.81,70.87,70.77,70.81,17400.0
2013-01-11 15:40:00,70.81,70.83,70.75,70.81,25500.0,70.81,70.83,70.75,70.81,25500.0
2013-01-11 15:45:00,70.81,70.81,70.57,70.59,37700.0,70.81,70.81,70.57,70.59,37700.0
2013-01-11 15:50:00,70.59,70.84,70.59,70.76,70100.0,70.59,70.84,70.59,70.76,70100.0
2013-01-11 15:55:00,70.76,70.91,70.69,70.79,109500.0,70.76,70.91,70.69,70.79,109500.0
2013-01-14 09:30:00,70.79,71.29,70.79,71.28,32000.0,70.79,71.29,70.79,71.28,32000.0
2013-01-14 09:35:00,71.26,71.87,71.25,71.87,86700.0,71.26,71.87,71.25,71.87,86700.0
2013-01-14 09:40:00,71.82,72.09,71.7,71.81,74700.0,71.82,72.09,71.7,71.81,74700.0
2013-01-14 09:45:00,71.84,72.3,71.82,72.19,49300.0,71.84,72.3,71.82,72.19,49300.0
2013-01-14 09:50:00,72.24,72.4,72.21,72.31,56500.0,72.24,72.4,72.21,72.31,56500.0
2013-01-14 09:55:00,72.33,72.54,72.19,72.47,75900.0,72.33,72.54,72.19,72.47,75900.0
2013-01-14 10:00:00,72.43,72.54,72.31,72.53,31100.0,72.43,72.54,72.31,72.53,31100.0
2013-01-14 10:05:00,72.5,72.54,72.17,72.21,44900.0,72.5,72.54,72.17,72.21,44900.0
2013-01-14 10:10:00,72.21,72.37,72.11,72.21,18400.0,72.21,72.37,72.11,72.21,18400.0
2013-01-14 10:15:00,72.24,72.28,72.0,72.05,18000.0,72.24,72.28,72.0,72.05,18000.0
2013-01-14 10:20:00,72.05,72.06,71.64,71.69,40500.0,72.05,72.06,71.64,71.69,40500.0
2013-01-14 10:25:00,71.66,71.88,71.48,71.85,36200.0,71.66,71.88,71.48,71.85,36200.0
2013-01-14 10:30:00,71.89,72.21,71.83,72.09,29900.0,71.89,72.21,71.83,72.09,29900.0
2013-01-14 10:35:00,72.13,72.37,72.09,72.37,22300.0,72.13,72.37,72.09,72.37,22300.0
2013-01-14 10:40:00,72.35,72.46,72.28,72.4,29200.0,72.35,72.46,72.28,72.4,29200.0
2013-01-14 10:45:00,72.39,72.6,72.37,72.54,32900.0,72.39,72.6,72.37,72.54,32900.0
2013-01-14 10:50:00,72.55,72.59,72.18,72.37,48800.0,72.55,72.59,72.18,72.37,48800.0
2013-01-14 10:55:00,72.37,72.41,72.18,72.28,28700.0,72.37,72.41,72.18,72.28,28700.0
2013-01-14 11:00:00,72.24,72.36,72.22,72.23,12100.0,72.24,72.36,72.22,72.23,12100.0
2013-01-14 11:05:00,72.23,72.23,72.01,72.01,15700.0,72.23,72.23,72.01,72.01,15700.0
2013-01-14 11:10:00,72.01,72.17,71.84,72.1,30900.0,72.01,72.17,71.84,72.1,30900.0
2013-01-14 11:15:00,72.06,72.16,71.85,71.89,9300.0,72.06,72.16,71.85,71.89,9300.0
2013-01-14 11:20:00,71.85,71.85,71.55,71.68,28800.0,71.85,71.85,71.55,71.68,28800.0
2013-01-14 11:25:00,71.62,71.7,71.62,71.7,18800.0,71.62,71.7,71.62,71.7,18800.0
2013-01-14 11:30:00,71.7,71.7,71.65,71.68,18500.0,71.7,71.7,71.65,71.68,18500.0
2013-01-14 11:35:00,71.67,71.93,71.64,71.93,11900.0,71.67,71.93,71.64,71.93,11900.0
2013-01-14 11:40:00,71.93,71.93,71.68,71.74,10400.0,71.93,71.93,71.68,71.74,10400.0
2013-01-14 11:45:00,71.74,71.96,71.74,71.88,15800.0,71.74,71.96,71.74,71.88,15800.0
2013-01-14 11:50:00,71.88,71.91,71.85,71.87,4900.0,71.88,71.91,71.85,71.87,4900.0
2013-01-14 11:55:00,71.85,71.87,71.69,71.69,14000.0,71.85,71.87,71.69,71.69,14000.0
2013-01-14 12:00:00,71.7,71.71,71.6,71.63,20500.0,71.7,71.71,71.6,71.63,20500.0
2013-01-14 12:05:00,71.68,71.7,71.42,71.44,10200.0,71.68,71.7,71.42,71.44,10200.0
2013-01-14 12:10:00,71.47,71.55,71.22,71.22,44500.0,71.47,71.55,71.22,71.22,44500.0
2013-01-14 12:15:00,71.2,71.32,71.03,71.22,39900.0,71.2,71.32,71.03,71.22,39900.0
2013-01-14 12:20:00,71.25,71.29,71.05,71.08,9900.0,71.25,71.29,71.05,71.08,9900.0
2013-01-14 12:25:00,71.09,71.19,71.09,71.11,7300.0,71.09,71.19,71.09,71.11,7300.0
2013-01-14 12:30:00,71.1,71.34,71.08,71.31,16200.0,71.1,71.34,71.08,71.31,16200.0
2013-01-14 12:35:00,71.35,71.36,71.26,71.3,6900.0,71.35,71.36,71.26,71.3,6900.0
2013-01-14 12:40:00,71.29,71.37,71.25,71.3,12100.0,71.29,71.37,71.25,71.3,12100.0
2013-01-14 12:45:00,71.3,71.47,71.3,71.37,5700.0,71.3,71.47,71.3,71.37,5700.0
2013-01-14 12:50:00,71.38,71.65,71.37,71.63,21700.0,71.38,71.65,71.37,71.63,21700.0
2013-01-14 12:55:00,71.66,71.68,71.6,71.67,13500.0,71.66,71.68,71.6,71.67,13500.0
2013-01-14 13:00:00,71.66,71.66,71.5,71.63,14200.0,71.66,71.66,71.5,71.63,14200.0
2013-01-14 13:05:00,71.61,71.69,71.61,71.69,8200.0,71.61,71.69,71.61,71.69,8200.0
2013-01-14 13:10:00,71.67,71.67,71.6,71.67,4400.0,71.67,71.67,71.6,71.67,4400.0
2013-01-14 13:15:00,71.66,71.67,71.53,71.6,14400.0,71.66,71.67,71.53,71.6,14400.0
2013-01-14 13:20:00,71.61,71.65,71.53,71.56,9400.0,71.61,71.65,71.53,71.56,9400.0
2013-01-14 13:25:00,71.57,71.57,71.45,71.48,12200.0,71.57,71.57,71.45,71.48,12200.0
2013-01-14 13:30:00,71.5,71.5,71.45,71.49,8900.0,71.5,71.5,71.45,71.49,8900.0
2013-01-14 13:35:00,71.49,71.54,71.4,71.43,44700.0,71.49,71.54,71.4,71.43,44700.0
2013-01-14 13:40:00,71.44,71.44,71.24,71.27,17600.0,71.44,71.44,71.24,71.27,17600.0
2013-01-14 13:45:00,71.3,71.3,71.15,71.18,11100.0,71.3,71.3,71.15,71.18,11100.0
2013-01-14 13:50:00,71.15,71.17,70.96,71.0,37300.0,71.15,71.17,70.96,71.0,37300.0
2013-01-14 13:55:00,71.02,71.11,70.99,71.1,30400.0,71.02,71.11,70.99,71.1,30400.0
2013-01-14 14:00:00,71.11,71.23,71.04,71.18,17700.0,71.11,71.23,71.04,71.18,17700.0
2013-01-14 14:05:00,71.18,71.18,70.98,71.05,33200.0,71.18,71.18,70.98,71.05,33200.0
2013-01-14 14:10:00,71.02,71.12,70.98,71.02,21200.0,71.02,71.12,70.98,71.02,21200.0
2013-01-14 14:15:00,71.0,71.08,70.86,70.93,26000.0,71.0,71.08,70.86,70.93,26000.0
2013-01-14 14:20:00,70.93,71.01,70.92,70.95,18800.0,70.93,71.01,70.92,70.95,18800.0
2013-01-14 14:25:00,70.96,70.98,70.85,70.94,59800.0,70.96,70.98,70.85,70.94,59800.0
2013-01-14 14:30:00,70.94,71.24,70.94,71.05,44100.0,70.94,71.24,70.94,71.05,44100.0
2013-01-14 14:35:00,71.06,71.16,70.98,71.15,45300.0,71.06,71.16,70.98,71.15,45300.0
2013-01-14 14:40:00,71.13,71.3,70.99,71.08,69200.0,71.13,71.3,70.99,71.08,69200.0
2013-01-14 14:45:00,71.06,71.07,70.9,71.0,21600.0,71.06,71.07,70.9,71.0,21600.0
2013-01-14 14:50:00,70.98,71.28,70.97,71.11,44600.0,70.98,71.28,70.97,71.11,44600.0
2013-01-14 14:55:00,71.15,71.45,71.15,71.33,49600.0,71.15,71.45,71.15,71.33,49600.0
2013-01-14 15:00:00,71.32,71.49,71.25,71.36,47300.0,71.32,71.49,71.25,71.36,47300.0
2013-01-14 15:05:00,71.33,71.35,71.28,71.31,39800.0,71.33,71.35,71.28,71.31,39800.0
2013-01-14 15:10:00,71.32,71.67,71.32,71.64,44300.0,71.32,71.67,71.32,71.64,44300.0
2013-01-14 15:15:00,71.66,71.88,71.65,71.76,45200.0,71.66,71.88,71.65,71.76,45200.0
2013-01-14 15:20:00,71.74,71.88,71.73,71.8,36200.0,71.74,71.88,71.73,71.8,36200.0
2013-01-14 15:25:00,71.82,71.89,71.77,71.81,32700.0,71.82,71.89,71.77,71.81,32700.0
2013-01-14 15:30:00,71.83,71.85,71.75,71.79,24000.0,71.83,71.85,71.75,71.79,24000.0
2013-01-14 15:35:00,71.77,71.85,71.74,71.85,23900.0,71.77,71.85,71.74,71.85,23900.0
2013-01-14 15:40:00,71.87,71.98,71.84,71.96,32800.0,71.87,71.98,71.84,71.96,32800.0
2013-01-14 15:45:00,71.95,72.09,71.93,72.08,63400.0,71.95,72.09,71.93,72.08,63400.0
2013-01-14 15:50:00,72.09,72.15,72.05,72.12,116300.0,72.09,72.15,72.05,72.12,116300.0
2013-01-14 15:55:00,72.12,72.33,72.09,72.3,184800.0,72.12,72.33,72.09,72.3,184800.0
2013-01-15 09:30:00,68.3,68.86,66.79,67.28,922900.0,68.3,68.86,66.79,67.28,922900.0
2013-01-15 09:35:00,67.35,67.43,66.8,66.8,380000.0,67.35,67.43,66.8,66.8,380000.0
2013-01-15 09:40:00,66.8,67.08,66.43,66.81,429000.0,66.8,67.08,66.43,66.81,429000.0
2013-01-15 09:45:00,66.81,66.92,66.3,66.36,338700.0,66.81,66.92,66.3,66.36,338700.0
2013-01-15 09:50:00,66.35,66.95,66.3,66.82,338200.0,66.35,66.95,66.3,66.82,338200.0
2013-01-15 09:55:00,66.84,67.21,66.67,66.99,243600.0,66.84,67.21,66.67,66.99,243600.0
2013-01-15 10:00:00,67.03,67.18,66.73,67.06,216100.0,67.03,67.18,66.73,67.06,216100.0
2013-01-15 10:05:00,67.08,67.09,66.87,66.99,189500.0,67.08,67.09,66.87,66.99,189500.0
2013-01-15 10:10:00,66.99,67.33,66.9,67.1,209000.0,66.99,67.33,66.9,67.1,209000.0
2013-01-15 10:15:00,67.1,67.18,66.9,67.06,129300.0,67.1,67.18,66.9,67.06,129300.0
2013-01-15 10:20:00,67.07,67.12,66.77,67.03,192600.0,67.07,67.12,66.77,67.03,192600.0
2013-01-15 10:25:00,67.04,67.45,67.01,67.28,215700.0,67.04,67.45,67.01,67.28,215700.0
2013-01-15 10:30:00,67.28,67.72,67.21,67.7,205400.0,67.28,67.72,67.21,67.7,205400.0
2013-01-15 10:35:00,67.72,67.95,67.53,67.73,275100.0,67.72,67.95,67.53,67.73,275100.0
2013-01-15 10:40:00,67.7,67.76,67.33,67.73,105200.0,67.7,67.76,67.33,67.73,105200.0
2013-01-15 10:45:00,67.73,67.78,67.63,67.7,73000.0,67.73,67.78,67.63,67.7,73000.0
2013-01-15 10:50:00,67.71,67.77,67.62,67.76,98500.0,67.71,67.77,67.62,67.76,98500.0
2013-01-15 10:55:00,67.75,68.1,67.75,67.98,269300.0,67.75,68.1,67.75,67.98,269300.0
2013-01-15 11:00:00,67.99,68.48,67.98,68.24,258400.0,67.99,68.48,67.98,68.24,258400.0
2013-01-15 11:05:00,68.27,68.5,68.03,68.23,180400.0,68.27,68.5,68.03,68.23,180400.0
2013-01-15 11:10:00,68.24,68.26,67.85,68.04,144600.0,68.24,68.26,67.85,68.04,144600.0
2013-01-15 11:15:00,68.03,68.25,67.85,67.95,85500.0,68.03,68.25,67.85,67.95,85500.0
2013-01-15 11:20:00,67.91,67.98,67.67,67.78,108600.0,67.91,67.98,67.67,67.78,108600.0
2013-01-15 11:25:00,67.79,68.08,67.77,68.0,107100.0,67.79,68.08,67.77,68.0,107100.0
2013-01-15 11:30:00,67.97,68.1,67.82,68.01,64100.0,67.97,68.1,67.82,68.01,64100.0
2013-01-15 11:35:00,68.01,68.02,67.83,67.95,47000.0,68.01,68.02,67.83,67.95,47000.0
2013-01-15 11:40:00,67.95,68.0,67.87,67.9,44600.0,67.95,68.0,67.87,67.9,44600.0
2013-01-15 11:45:00,67.91,67.93,67.8,67.87,77300.0,67.91,67.93,67.8,67.87,77300.0
2013-01-15 11:50:00,67.86,67.95,67.8,67.91,65000.0,67.86,67.95,67.8,67.91,65000.0
2013-01-15 11:55:00,67.9,67.91,67.6,67.6,98400.0,67.9,67.91,67.6,67.6,98400.0
2013-01-15 12:00:00,67.6,67.64,67.32,67.49,144100.0,67.6,67.64,67.32,67.49,144100.0
2013-01-15 12:05:00,67.53,67.58,67.4,67.5,107300.0,67.53,67.58,67.4,67.5,107300.0
2013-01-15 12:10:00,67.51,67.7,67.48,67.56,75300.0,67.51,67.7,67.48,67.56,75300.0
2013-01-15 12:15:00,67.6,67.67,67.48,67.64,60300.0,67.6,67.67,67.48,67.64,60300.0
2013-01-15 12:20:00,67.65,67.89,67.65,67.75,91600.0,67.65,67.89,67.65,67.75,91600.0
2013-01-15 12:25:00,67.78,67.96,67.74,67.95,125400.0,67.78,67.96,67.74,67.95,125400.0
2013-01-15 12:30:00,67.96,68.0,67.85,67.95,87700.0,67.96,68.0,67.85,67.95,87700.0
2013-01-15 12:35:00,67.95,68.05,67.85,67.96,67000.0,67.95,68.05,67.85,67.96,67000.0
2013-01-15 12:40:00,67.98,68.52,67.95,68.43,300100.0,67.98,68.52,67.95,68.43,300100.0
2013-01-15 12:45:00,68.37,68.55,68.35,68.45,159300.0,68.37,68.55,68.35,68.45,159300.0
2013-01-15 12:50:00,68.46,68.75,68.34,68.65,159500.0,68.46,68.75,68.34,68.65,159500.0
2013-01-15 12:55:00,68.63,68.74,68.55,68.68,78400.0,68.63,68.74,68.55,68.68,78400.0
2013-01-15 13:00:00,68.64,68.86,68.57,68.75,124100.0,68.64,68.86,68.57,68.75,124100.0
2013-01-15 13:05:00,68.78,68.8,68.54,68.75,88900.0,68.78,68.8,68.54,68.75,88900.0
2013-01-15 13:10:00,68.74,68.75,68.62,68.72,44300.0,68.74,68.75,68.62,68.72,44300.0
2013-01-15 13:15:00,68.72,68.77,68.66,68.73,62200.0,68.72,68.77,68.66,68.73,62200.0
2013-01-15 13:20:00,68.74,68.75,68.52,68.6,59000.0,68.74,68.75,68.52,68.6,59000.0
2013-01-15 13:25:00,68.6,68.69,68.49,68.58,76900.0,68.6,68.69,68.49,68.58,76900.0
2013-01-15 13:30:00,68.6,69.1,68.6,68.94,107000.0,68.6,69.1,68.6,68.94,107000.0
2013-01-15 13:35:00,68.94,69.39,68.94,69.34,113300.0,68.94,69.39,68.94,69.34,113300.0
2013-01-15 13:40:00,69.35,69.6,69.31,69.55,146300.0,69.35,69.6,69.31,69.55,146300.0
2013-01-15 13:45:00,69.55,69.73,69.27,69.31,144300.0,69.55,69.73,69.27,69.31,144300.0
2013-01-15 13:50:00,69.32,69.5,69.24,69.37,84700.0,69.32,69.5,69.24,69.37,84700.0
2013-01-15 13:55:00,69.4,69.41,69.08,69.08,89700.0,69.4,69.41,69.08,69.08,89700.0
2013-01-15 14:00:00,69.13,69.13,68.86,69.02,68600.0,69.13,69.13,68.86,69.02,68600.0
2013-01-15 14:05:00,69.03,69.05,68.85,68.98,50100.0,69.03,69.05,68.85,68.98,50100.0
2013-01-15 14:10:00,68.97,69.13,68.91,69.08,53600.0,68.97,69.13,68.91,69.08,53600.0
2013-01-15 14:15:00,69.09,69.3,69.09,69.17,59000.0,69.09,69.3,69.09,69.17,59000.0
2013-01-15 14:20:00,69.17,69.25,69.16,69.21,39000.0,69.17,69.25,69.16,69.21,39000.0
2013-01-15 14:25:00,69.21,69.39,69.11,69.39,45200.0,69.21,69.39,69.11,69.39,45200.0
2013-01-15 14:30:00,69.39,69.53,69.29,69.53,81900.0,69.39,69.53,69.29,69.53,81900.0
2013-01-15 14:35:00,69.53,69.62,69.46,69.57,92300.0,69.53,69.62,69.46,69.57,92300.0
2013-01-15 14:40:00,69.59,69.73,69.54,69.64,107600.0,69.59,69.73,69.54,69.64,107600.0
2013-01-15 14:45:00,69.64,69.8,69.63,69.77,110900.0,69.64,69.8,69.63,69.77,110900.0
2013-01-15 14:50:00,69.75,69.81,69.53,69.53,101600.0,69.75,69.81,69.53,69.53,101600.0
2013-01-15 14:55:00,69.51,69.66,69.5,69.61,55300.0,69.51,69.66,69.5,69.61,55300.0
2013-01-15 15:00:00,69.61,69.67,69.55,69.59,67300.0,69.61,69.67,69.55,69.59,67300.0
2013-01-15 15:05:00,69.59,69.66,69.5,69.65,61700.0,69.59,69.66,69.5,69.65,61700.0
2013-01-15 15:10:00,69.65,69.7,69.57,69.58,64900.0,69.65,69.7,69.57,69.58,64900.0
2013-01-15 15:15:00,69.59,69.63,69.5,69.54,100000.0,69.59,69.63,69.5,69.54,100000.0
2013-01-15 15:20:00,69.54,69.7,69.54,69.57,59300.0,69.54,69.7,69.54,69.57,59300.0
2013-01-15 15:25:00,69.56,69.56,69.35,69.41,78300.0,69.56,69.56,69.35,69.41,78300.0
2013-01-15 15:30:00,69.44,69.52,69.42,69.48,66700.0,69.44,69.52,69.42,69.48,66700.0
2013-01-15 15:35:00,69.47,69.48,69.4,69.46,85200.0,69.47,69.48,69.4,69.46,85200.0
2013-01-15 15:40:00,69.46,69.5,69.26,69.3,96600.0,69.46,69.5,69.26,69.3,96600.0
2013-01-15 15:45:00,69.29,69.35,69.13,69.18,119300.0,69.29,69.35,69.13,69.18,119300.0
2013-01-15 15:50:00,69.2,69.47,69.19,69.34,174600.0,69.2,69.47,69.19,69.34,174600.0
2013-01-15 15:55:00,69.35,69.49,69.24,69.46,387000.0,69.35,69.49,69.24,69.46,387000.0
2013-01-16 09:30:00,69.4,70.0,69.17,69.5,147800.0,69.4,70.0,69.17,69.5,147800.0
2013-01-16 09:35:00,69.51,70.0,69.45,69.78,91300.0,69.51,70.0,69.45,69.78,91300.0
2013-01-16 09:40:00,69.81,69.99,69.7,69.8,48600.0,69.81,69.99,69.7,69.8,48600.0
2013-01-16 09:45:00,69.77,69.85,69.52,69.73,69700.0,69.77,69.85,69.52,69.73,69700.0
2013-01-16 09:50:00,69.76,69.81,69.36,69.65,102800.0,69.76,69.81,69.36,69.65,102800.0
2013-01-16 09:55:00,69.67,69.7,68.9,69.02,129600.0,69.67,69.7,68.9,69.02,129600.0
2013-01-16 10:00:00,69.02,69.1,68.64,68.92,130400.0,69.02,69.1,68.64,68.92,130400.0
2013-01-16 10:05:00,68.9,69.22,68.44,68.5,121700.0,68.9,69.22,68.44,68.5,121700.0
2013-01-16 10:10:00,68.48,68.48,67.9,67.97,171700.0,68.48,68.48,67.9,67.97,171700.0
2013-01-16 10:15:00,67.98,69.13,67.83,68.72,136400.0,67.98,69.13,67.83,68.72,136400.0
2013-01-16 10:20:00,68.69,68.92,68.43,68.55,37200.0,68.69,68.92,68.43,68.55,37200.0
2013-01-16 10:25:00,68.56,69.01,68.52,68.56,36900.0,68.56,69.01,68.52,68.56,36900.0
2013-01-16 10:30:00,68.59,68.76,68.55,68.69,19900.0,68.59,68.76,68.55,68.69,19900.0
2013-01-16 10:35:00,68.68,68.7,68.56,68.67,13300.0,68.68,68.7,68.56,68.67,13300.0
2013-01-16 10:40:00,68.7,69.18,68.65,69.0,222500.0,68.7,69.18,68.65,69.0,222500.0
2013-01-16 10:45:00,68.97,69.06,68.93,69.01,98200.0,68.97,69.06,68.93,69.01,98200.0
2013-01-16 10:50:00,69.03,69.09,68.99,69.05,36800.0,69.03,69.09,68.99,69.05,36800.0
2013-01-16 10:55:00,69.08,69.15,68.93,69.08,69200.0,69.08,69.15,68.93,69.08,69200.0
2013-01-16 11:00:00,69.1,69.1,68.94,69.03,57800.0,69.1,69.1,68.94,69.03,57800.0
2013-01-16 11:05:00,69.04,69.19,69.0,69.19,20200.0,69.04,69.19,69.0,69.19,20200.0
2013-01-16 11:10:00,69.18,69.19,69.0,69.05,19700.0,69.18,69.19,69.0,69.05,19700.0
2013-01-16 11:15:00,69.07,69.18,69.06,69.13,34600.0,69.07,69.18,69.06,69.13,34600.0
2013-01-16 11:20:00,69.13,69.37,69.11,69.26,69000.0,69.13,69.37,69.11,69.26,69000.0
2013-01-16 11:25:00,69.26,69.49,69.23,69.45,30000.0,69.26,69.49,69.23,69.45,30000.0
2013-01-16 11:30:00,69.48,69.64,69.44,69.49,35600.0,69.48,69.64,69.44,69.49,35600.0
2013-01-16 11:35:00,69.5,69.59,69.34,69.37,24100.0,69.5,69.59,69.34,69.37,24100.0
2013-01-16 11:40:00,69.36,69.49,69.35,69.41,11600.0,69.36,69.49,69.35,69.41,11600.0
2013-01-16 11:45:00,69.4,69.41,69.28,69.28,44700.0,69.4,69.41,69.28,69.28,44700.0
2013-01-16 11:50:00,69.26,69.27,68.82,68.88,57200.0,69.26,69.27,68.82,68.88,57200.0
2013-01-16 11:55:00,68.85,68.88,68.71,68.71,29800.0,68.85,68.88,68.71,68.71,29800.0
2013-01-16 12:00:00,68.7,68.82,68.57,68.6,44600.0,68.7,68.82,68.57,68.6,44600.0
2013-01-16 12:05:00,68.6,68.61,68.1,68.19,68800.0,68.6,68.61,68.1,68.19,68800.0
2013-01-16 12:10:00,68.17,68.25,67.95,68.1,71400.0,68.17,68.25,67.95,68.1,71400.0
2013-01-16 12:15:00,68.09,68.42,68.01,68.31,41400.0,68.09,68.42,68.01,68.31,41400.0
2013-01-16 12:20:00,68.32,68.41,68.25,68.32,36500.0,68.32,68.41,68.25,68.32,36500.0
2013-01-16 12:25:00,68.29,68.29,68.25,68.26,21100.0,68.29,68.29,68.25,68.26,21100.0
2013-01-16 12:30:00,68.27,68.27,68.18,68.26,23600.0,68.27,68.27,68.18,68.26,23600.0
2013-01-16 12:35:00,68.26,68.37,68.17,68.3,29700.0,68.26,68.37,68.17,68.3,29700.0
2013-01-16 12:40:00,68.32,68.34,68.23,68.3,42700.0,68.32,68.34,68.23,68.3,42700.0
2013-01-16 12:45:00,68.3,68.35,68.07,68.12,29500.0,68.3,68.35,68.07,68.12,29500.0
2013-01-16 12:50:00,68.12,68.18,68.07,68.09,30400.0,68.12,68.18,68.07,68.09,30400.0
2013-01-16 12:55:00,68.1,68.12,67.87,68.07,76700.0,68.1,68.12,67.87,68.07,76700.0
2013-01-16 13:00:00,68.09,68.35,68.05,68.24,66200.0,68.09,68.35,68.05,68.24,66200.0
2013-01-16 13:05:00,68.31,68.34,68.25,68.25,25200.0,68.31,68.34,68.25,68.25,25200.0
2013-01-16 13:10:00,68.26,68.53,68.24,68.46,31400.0,68.26,68.53,68.24,68.46,31400.0
2013-01-16 13:15:00,68.49,68.7,68.45,68.54,36800.0,68.49,68.7,68.45,68.54,36800.0
2013-01-16 13:20:00,68.55,68.8,68.51,68.63,27100.0,68.55,68.8,68.51,68.63,27100.0
2013-01-16 13:25:00,68.62,69.0,68.56,68.64,104300.0,68.62,69.0,68.56,68.64,104300.0
2013-01-16 13:30:00,68.66,68.8,68.39,68.45,75300.0,68.66,68.8,68.39,68.45,75300.0
2013-01-16 13:35:00,68.46,68.52,68.41,68.5,15900.0,68.46,68.52,68.41,68.5,15900.0
2013-01-16 13:40:00,68.49,68.6,68.27,68.48,38600.0,68.49,68.6,68.27,68.48,38600.0
2013-01-16 13:45:00,68.5,68.65,68.46,68.53,44200.0,68.5,68.65,68.46,68.53,44200.0
2013-01-16 13:50:00,68.55,68.55,68.45,68.47,20500.0,68.55,68.55,68.45,68.47,20500.0
2013-01-16 13:55:00,68.46,68.46,68.24,68.32,41800.0,68.46,68.46,68.24,68.32,41800.0
2013-01-16 14:00:00,68.32,68.37,68.25,68.29,35700.0,68.32,68.37,68.25,68.29,35700.0
2013-01-16 14:05:00,68.28,68.32,68.07,68.11,42300.0,68.28,68.32,68.07,68.11,42300.0
2013-01-16 14:10:00,68.1,68.13,68.05,68.09,40000.0,68.1,68.13,68.05,68.09,40000.0
2013-01-16 14:15:00,68.1,68.25,68.05,68.09,68500.0,68.1,68.25,68.05,68.09,68500.0
2013-01-16 14:20:00,68.07,68.12,68.02,68.1,34300.0,68.07,68.12,68.02,68.1,34300.0
2013-01-16 14:25:00,68.09,68.13,68.0,68.09,39000.0,68.09,68.13,68.0,68.09,39000.0
2013-01-16 14:30:00,68.1,68.2,68.05,68.17,31000.0,68.1,68.2,68.05,68.17,31000.0
2013-01-16 14:35:00,68.17,68.36,68.15,68.3,39800.0,68.17,68.36,68.15,68.3,39800.0
2013-01-16 14:40:00,68.29,68.4,68.03,68.07,59000.0,68.29,68.4,68.03,68.07,59000.0
2013-01-16 14:45:00,68.07,68.1,67.92,67.99,89500.0,68.07,68.1,67.92,67.99,89500.0
2013-01-16 14:50:00,67.95,68.06,67.94,68.0,30400.0,67.95,68.06,67.94,68.0,30400.0
2013-01-16 14:55:00,68.01,68.18,67.97,68.13,29300.0,68.01,68.18,67.97,68.13,29300.0
2013-01-16 15:00:00,68.14,68.16,68.0,68.09,36200.0,68.14,68.16,68.0,68.09,36200.0
2013-01-16 15:05:00,68.09,68.27,68.07,68.11,40400.0,68.09,68.27,68.07,68.11,40400.0
2013-01-16 15:10:00,68.11,68.21,68.01,68.08,32700.0,68.11,68.21,68.01,68.08,32700.0
2013-01-16 15:15:00,68.07,68.08,67.95,67.98,43500.0,68.07,68.08,67.95,67.98,43500.0
2013-01-16 15:20:00,67.97,68.07,67.97,68.01,45900.0,67.97,68.07,67.97,68.01,45900.0
2013-01-16 15:25:00,68.01,68.14,67.95,67.96,40500.0,68.01,68.14,67.95,67.96,40500.0
2013-01-16 15:30:00,67.95,67.96,67.83,67.85,67400.0,67.95,67.96,67.83,67.85,67400.0
2013-01-16 15:35:00,67.86,67.88,67.72,67.79,90700.0,67.86,67.88,67.72,67.79,90700.0
2013-01-16 15:40:00,67.79,67.86,67.71,67.75,70300.0,67.79,67.86,67.71,67.75,70300.0
2013-01-16 15:45:00,67.75,67.81,67.5,67.51,93200.0,67.75,67.81,67.5,67.51,93200.0
2013-01-16 15:50:00,67.5,67.72,67.48,67.48,159900.0,67.5,67.72,67.48,67.48,159900.0
2013-01-16 15:55:00,67.49,67.5,67.4,67.47,244100.0,67.49,67.5,67.4,67.47,244100.0
2013-01-17 09:30:00,68.03,68.59,67.81,68.39,101200.0,68.03,68.59,67.81,68.39,101200.0
2013-01-17 09:35:00,68.4,68.4,67.66,67.7,55000.0,68.4,68.4,67.66,67.7,55000.0
2013-01-17 09:40:00,67.65,67.69,67.47,67.5,75700.0,67.65,67.69,67.47,67.5,75700.0
2013-01-17 09:45:00,67.53,67.79,67.29,67.5,71600.0,67.53,67.79,67.29,67.5,71600.0
2013-01-17 09:50:00,67.47,67.63,67.25,67.27,60200.0,67.47,67.63,67.25,67.27,60200.0
2013-01-17 09:55:00,67.29,67.51,67.28,67.4,35600.0,67.29,67.51,67.28,67.4,35600.0
2013-01-17 10:00:00,67.38,67.4,67.1,67.17,38000.0,67.38,67.4,67.1,67.17,38000.0
2013-01-17 10:05:00,67.16,67.33,67.15,67.24,21300.0,67.16,67.33,67.15,67.24,21300.0
2013-01-17 10:10:00,67.26,67.53,67.26,67.49,26300.0,67.26,67.53,67.26,67.49,26300.0
2013-01-17 10:15:00,67.5,67.61,67.31,67.37,41100.0,67.5,67.61,67.31,67.37,41100.0
2013-01-17 10:20:00,67.38,67.53,67.33,67.47,22100.0,67.38,67.53,67.33,67.47,22100.0
2013-01-17 10:25:00,67.44,67.56,67.36,67.5,37700.0,67.44,67.56,67.36,67.5,37700.0
2013-01-17 10:30:00,67.51,67.53,67.45,67.51,18400.0,67.51,67.53,67.45,67.51,18400.0
2013-01-17 10:35:00,67.52,67.58,67.46,67.53,41000.0,67.52,67.58,67.46,67.53,41000.0
2013-01-17 10:40:00,67.5,67.52,67.4,67.42,29400.0,67.5,67.52,67.4,67.42,29400.0
2013-01-17 10:45:00,67.42,67.66,67.34,67.62,40300.0,67.42,67.66,67.34,67.62,40300.0
2013-01-17 10:50:00,67.62,67.65,67.47,67.57,30800.0,67.62,67.65,67.47,67.57,30800.0
2013-01-17 10:55:00,67.55,67.56,67.44,67.45,12300.0,67.55,67.56,67.44,67.45,12300.0
2013-01-17 11:00:00,67.46,67.57,67.46,67.51,25600.0,67.46,67.57,67.46,67.51,25600.0
2013-01-17 11:05:00,67.52,67.6,67.51,67.57,24500.0,67.52,67.6,67.51,67.57,24500.0
2013-01-17 11:10:00,67.55,67.59,67.5,67.54,34400.0,67.55,67.59,67.5,67.54,34400.0
2013-01-17 11:15:00,67.55,67.8,67.55,67.75,29700.0,67.55,67.8,67.55,67.75,29700.0
2013-01-17 11:20:00,67.75,68.03,67.74,68.02,39600.0,67.75,68.03,67.74,68.02,39600.0
2013-01-17 11:25:00,68.03,68.2,67.92,68.17,59800.0,68.03,68.2,67.92,68.17,59800.0
2013-01-17 11:30:00,68.15,68.18,67.99,68.16,19500.0,68.15,68.18,67.99,68.16,19500.0
2013-01-17 11:35:00,68.19,68.19,68.02,68.05,15500.0,68.19,68.19,68.02,68.05,15500.0
2013-01-17 11:40:00,68.06,68.15,68.04,68.14,7800.0,68.06,68.15,68.04,68.14,7800.0
2013-01-17 11:45:00,68.15,68.16,68.05,68.15,18300.0,68.15,68.16,68.05,68.15,18300.0
2013-01-17 11:50:00,68.16,68.31,68.16,68.18,24300.0,68.16,68.31,68.16,68.18,24300.0
2013-01-17 11:55:00,68.16,68.17,68.11,68.14,8600.0,68.16,68.17,68.11,68.14,8600.0
2013-01-17 12:00:00,68.11,68.12,67.95,67.95,31500.0,68.11,68.12,67.95,67.95,31500.0
2013-01-17 12:05:00,67.96,67.96,67.72,67.83,24200.0,67.96,67.96,67.72,67.83,24200.0
2013-01-17 12:10:00,67.86,67.87,67.71,67.76,18400.0,67.86,67.87,67.71,67.76,18400.0
2013-01-17 12:15:00,67.75,67.81,67.6,67.81,18800.0,67.75,67.81,67.6,67.81,18800.0
2013-01-17 12:20:00,67.81,67.86,67.78,67.85,8700.0,67.81,67.86,67.78,67.85,8700.0
2013-01-17 12:25:00,67.84,67.95,67.78,67.95,15900.0,67.84,67.95,67.78,67.95,15900.0
2013-01-17 12:30:00,67.92,68.06,67.8,68.05,27200.0,67.92,68.06,67.8,68.05,27200.0
2013-01-17 12:35:00,68.05,68.1,67.94,68.01,24200.0,68.05,68.1,67.94,68.01,24200.0
2013-01-17 12:40:00,68.03,68.03,67.84,67.98,10000.0,68.03,68.03,67.84,67.98,10000.0
2013-01-17 12:45:00,68.0,68.09,67.99,68.06,10800.0,68.0,68.09,67.99,68.06,10800.0
2013-01-17 12:50:00,68.07,68.08,68.03,68.08,8300.0,68.07,68.08,68.03,68.08,8300.0
2013-01-17 12:55:00,68.08,68.09,67.99,68.09,21800.0,68.08,68.09,67.99,68.09,21800.0
2013-01-17 13:00:00,68.05,68.05,67.94,68.02,7300.0,68.05,68.05,67.94,68.02,7300.0
2013-01-17 13:05:00,68.03,68.03,67.96,67.98,11300.0,68.03,68.03,67.96,67.98,11300.0
2013-01-17 13:10:00,68.0,68.0,67.91,67.93,7200.0,68.0,68.0,67.91,67.93,7200.0
2013-01-17 13:15:00,67.92,67.94,67.81,67.86,13900.0,67.92,67.94,67.81,67.86,13900.0
2013-01-17 13:20:00,67.87,67.9,67.81,67.84,19200.0,67.87,67.9,67.81,67.84,19200.0
2013-01-17 13:25:00,67.84,67.93,67.83,67.93,6700.0,67.84,67.93,67.83,67.93,6700.0
2013-01-17 13:30:00,67.91,68.02,67.9,67.97,13000.0,67.91,68.02,67.9,67.97,13000.0
2013-01-17 13:35:00,67.99,68.01,67.96,67.96,13300.0,67.99,68.01,67.96,67.96,13300.0
2013-01-17 13:40:00,68.0,68.03,67.97,67.97,9600.0,68.0,68.03,67.97,67.97,9600.0
2013-01-17 13:45:00,67.99,68.12,67.98,68.07,22400.0,67.99,68.12,67.98,68.07,22400.0
2013-01-17 13:50:00,68.06,68.06,67.94,67.98,12700.0,68.06,68.06,67.94,67.98,12700.0
2013-01-17 13:55:00,67.97,67.97,67.8,67.84,28500.0,67.97,67.97,67.8,67.84,28500.0
2013-01-17 14:00:00,67.82,67.95,67.82,67.95,10900.0,67.82,67.95,67.82,67.95,10900.0
2013-01-17 14:05:00,67.95,67.98,67.89,67.89,14000.0,67.95,67.98,67.89,67.89,14000.0
2013-01-17 14:10:00,67.91,67.93,67.88,67.91,23000.0,67.91,67.93,67.88,67.91,23000.0
2013-01-17 14:15:00,67.92,68.05,67.89,68.0,33400.0,67.92,68.05,67.89,68.0,33400.0
2013-01-17 14:20:00,68.03,68.12,68.0,68.12,14000.0,68.03,68.12,68.0,68.12,14000.0
2013-01-17 14:25:00,68.13,68.2,68.09,68.16,19900.0,68.13,68.2,68.09,68.16,19900.0
2013-01-17 14:30:00,68.16,68.2,68.14,68.16,12800.0,68.16,68.2,68.14,68.16,12800.0
2013-01-17 14:35:00,68.14,68.23,68.14,68.23,25800.0,68.14,68.23,68.14,68.23,25800.0
2013-01-17 14:40:00,68.22,68.33,68.21,68.3,37800.0,68.22,68.33,68.21,68.3,37800.0
2013-01-17 14:45:00,68.29,68.33,68.26,68.31,16100.0,68.29,68.33,68.26,68.31,16100.0
2013-01-17 14:50:00,68.31,68.39,68.28,68.32,24800.0,68.31,68.39,68.28,68.32,24800.0
2013-01-17 14:55:00,68.32,68.34,68.31,68.32,16800.0,68.32,68.34,68.31,68.32,16800.0
2013-01-17 15:00:00,68.31,68.35,68.28,68.3,33900.0,68.31,68.35,68.28,68.3,33900.0
2013-01-17 15:05:00,68.29,68.31,68.24,68.3,23700.0,68.29,68.31,68.24,68.3,23700.0
2013-01-17 15:10:00,68.3,68.3,68.07,68.07,17700.0,68.3,68.3,68.07,68.07,17700.0
2013-01-17 15:15:00,68.08,68.1,68.05,68.08,16300.0,68.08,68.1,68.05,68.08,16300.0
2013-01-17 15:20:00,68.07,68.1,68.02,68.06,25600.0,68.07,68.1,68.02,68.06,25600.0
2013-01-17 15:25:00,68.05,68.19,68.05,68.09,23100.0,68.05,68.19,68.05,68.09,23100.0
2013-01-17 15:30:00,68.11,68.19,68.09,68.09,21800.0,68.11,68.19,68.09,68.09,21800.0
2013-01-17 15:35:00,68.09,68.14,68.06,68.09,17200.0,68.09,68.14,68.06,68.09,17200.0
2013-01-17 15:40:00,68.08,68.23,68.05,68.22,41800.0,68.08,68.23,68.05,68.22,41800.0
2013-01-17 15:45:00,68.22,68.28,68.18,68.22,49300.0,68.22,68.28,68.18,68.22,49300.0
2013-01-17 15:50:00,68.21,68.22,68.03,68.13,40200.0,68.21,68.22,68.03,68.13,40200.0
2013-01-17 15:55:00,68.13,68.21,68.1,68.14,89900.0,68.13,68.21,68.1,68.14,89900.0
2013-01-18 09:30:00,68.06,68.15,67.99,68.0,31300.0,68.06,68.15,67.99,68.0,31300.0
2013-01-18 09:35:00,68.0,68.05,67.6,67.87,28600.0,68.0,68.05,67.6,67.87,28600.0
2013-01-18 09:40:00,67.9,67.91,67.52,67.73,21700.0,67.9,67.91,67.52,67.73,21700.0
2013-01-18 09:45:00,67.75,67.92,67.69,67.91,15400.0,67.75,67.92,67.69,67.91,15400.0
2013-01-18 09:50:00,67.9,67.9,67.72,67.73,8600.0,67.9,67.9,67.72,67.73,8600.0
2013-01-18 09:55:00,67.71,67.79,67.53,67.55,18600.0,67.71,67.79,67.53,67.55,18600.0
2013-01-18 10:00:00,67.53,67.63,67.48,67.62,43600.0,67.53,67.63,67.48,67.62,43600.0
2013-01-18 10:05:00,67.58,67.6,67.48,67.54,15000.0,67.58,67.6,67.48,67.54,15000.0
2013-01-18 10:10:00,67.54,67.64,67.47,67.64,27700.0,67.54,67.64,67.47,67.64,27700.0
2013-01-18 10:15:00,67.65,67.66,67.49,67.55,22800.0,67.65,67.66,67.49,67.55,22800.0
2013-01-18 10:20:00,67.54,67.62,67.52,67.61,5900.0,67.54,67.62,67.52,67.61,5900.0
2013-01-18 10:25:00,67.61,67.61,67.42,67.51,21400.0,67.61,67.61,67.42,67.51,21400.0
2013-01-18 10:30:00,67.48,67.53,67.43,67.5,6400.0,67.48,67.53,67.43,67.5,6400.0
2013-01-18 10:35:00,67.49,67.64,67.48,67.6,22700.0,67.49,67.64,67.48,67.6,22700.0
2013-01-18 10:40:00,67.6,67.61,67.56,67.6,15700.0,67.6,67.61,67.56,67.6,15700.0
2013-01-18 10:45:00,67.59,67.62,67.57,67.58,4700.0,67.59,67.62,67.57,67.58,4700.0
2013-01-18 10:50:00,67.6,67.65,67.47,67.51,32300.0,67.6,67.65,67.47,67.51,32300.0
2013-01-18 10:55:00,67.5,67.6,67.5,67.55,9900.0,67.5,67.6,67.5,67.55,9900.0
2013-01-18 11:00:00,67.55,67.55,67.47,67.52,14200.0,67.55,67.55,67.47,67.52,14200.0
2013-01-18 11:05:00,67.52,67.54,67.49,67.5,21300.0,67.52,67.54,67.49,67.5,21300.0
2013-01-18 11:10:00,67.5,67.56,67.32,67.33,43900.0,67.5,67.56,67.32,67.33,43900.0
2013-01-18 11:15:00,67.32,67.42,67.26,67.39,21600.0,67.32,67.42,67.26,67.39,21600.0
2013-01-18 11:20:00,67.39,67.41,67.3,67.32,24300.0,67.39,67.41,67.3,67.32,24300.0
2013-01-18 11:25:00,67.32,67.34,67.2,67.28,36300.0,67.32,67.34,67.2,67.28,36300.0
2013-01-18 11:30:00,67.25,67.3,67.22,67.29,14800.0,67.25,67.3,67.22,67.29,14800.0
2013-01-18 11:35:00,67.29,67.38,67.21,67.25,18300.0,67.29,67.38,67.21,67.25,18300.0
2013-01-18 11:40:00,67.28,67.3,67.2,67.2,37700.0,67.28,67.3,67.2,67.2,37700.0
2013-01-18 11:45:00,67.2,67.24,67.11,67.13,25500.0,67.2,67.24,67.11,67.13,25500.0
2013-01-18 11:50:00,67.12,67.16,66.75,66.79,55600.0,67.12,67.16,66.75,66.79,55600.0
2013-01-18 11:55:00,66.75,66.99,66.5,66.98,112400.0,66.75,66.99,66.5,66.98,112400.0
2013-01-18 12:00:00,66.97,67.1,66.81,67.08,44800.0,66.97,67.1,66.81,67.08,44800.0
2013-01-18 12:05:00,67.1,67.25,67.1,67.18,8400.0,67.1,67.25,67.1,67.18,8400.0
2013-01-18 12:10:00,67.18,67.2,67.1,67.19,9000.0,67.18,67.2,67.1,67.19,9000.0
2013-01-18 12:15:00,67.18,67.21,67.05,67.05,11900.0,67.18,67.21,67.05,67.05,11900.0
2013-01-18 12:20:00,67.06,67.15,67.05,67.11,9200.0,67.06,67.15,67.05,67.11,9200.0
2013-01-18 12:25:00,67.11,67.18,67.1,67.15,6900.0,67.11,67.18,67.1,67.15,6900.0
2013-01-18 12:30:00,67.15,67.17,67.12,67.16,10300.0,67.15,67.17,67.12,67.16,10300.0
2013-01-18 12:35:00,67.17,67.31,67.16,67.24,32600.0,67.17,67.31,67.16,67.24,32600.0
2013-01-18 12:40:00,67.27,67.31,67.14,67.14,20300.0,67.27,67.31,67.14,67.14,20300.0
2013-01-18 12:45:00,67.15,67.15,67.08,67.12,35400.0,67.15,67.15,67.08,67.12,35400.0
2013-01-18 12:50:00,67.11,67.12,67.06,67.1,31000.0,67.11,67.12,67.06,67.1,31000.0
2013-01-18 12:55:00,67.09,67.12,67.0,67.01,25600.0,67.09,67.12,67.0,67.01,25600.0
2013-01-18 13:00:00,67.02,67.03,67.0,67.01,47700.0,67.02,67.03,67.0,67.01,47700.0
2013-01-18 13:05:00,67.0,67.17,67.0,67.16,26800.0,67.0,67.17,67.0,67.16,26800.0
2013-01-18 13:10:00,67.15,67.32,67.13,67.32,10800.0,67.15,67.32,67.13,67.32,10800.0
2013-01-18 13:15:00,67.3,67.41,67.25,67.33,18700.0,67.3,67.41,67.25,67.33,18700.0
2013-01-18 13:20:00,67.33,67.33,67.26,67.27,23400.0,67.33,67.33,67.26,67.27,23400.0
2013-01-18 13:25:00,67.26,67.41,67.25,67.4,18100.0,67.26,67.41,67.25,67.4,18100.0
2013-01-18 13:30:00,67.38,67.39,67.33,67.36,3500.0,67.38,67.39,67.33,67.36,3500.0
2013-01-18 13:35:00,67.36,67.39,67.31,67.39,6600.0,67.36,67.39,67.31,67.39,6600.0
2013-01-18 13:40:00,67.39,67.4,67.28,67.29,6200.0,67.39,67.4,67.28,67.29,6200.0
2013-01-18 13:45:00,67.29,67.3,67.22,67.23,11100.0,67.29,67.3,67.22,67.23,11100.0
2013-01-18 13:50:00,67.23,67.28,67.22,67.28,25800.0,67.23,67.28,67.22,67.28,25800.0
2013-01-18 13:55:00,67.28,67.28,67.23,67.26,11600.0,67.28,67.28,67.23,67.26,11600.0
2013-01-18 14:00:00,67.26,67.26,67.11,67.14,45000.0,67.26,67.26,67.11,67.14,45000.0
2013-01-18 14:05:00,67.14,67.15,67.06,67.1,29500.0,67.14,67.15,67.06,67.1,29500.0
2013-01-18 14:10:00,67.1,67.11,67.0,67.02,52700.0,67.1,67.11,67.0,67.02,52700.0
2013-01-18 14:15:00,67.02,67.03,66.94,66.95,28000.0,67.02,67.03,66.94,66.95,28000.0
2013-01-18 14:20:00,66.95,66.96,66.88,66.88,66600.0,66.95,66.96,66.88,66.88,66600.0
2013-01-18 14:25:00,66.89,66.91,66.76,66.77,31300.0,66.89,66.91,66.76,66.77,31300.0
2013-01-18 14:30:00,66.77,66.81,66.7,66.75,65100.0,66.77,66.81,66.7,66.75,65100.0
2013-01-18 14:35:00,66.75,66.78,66.7,66.72,46200.0,66.75,66.78,66.7,66.72,46200.0
2013-01-18 14:40:00,66.71,66.8,66.69,66.73,78900.0,66.71,66.8,66.69,66.73,78900.0
2013-01-18 14:45:00,66.73,66.91,66.69,66.7,61200.0,66.73,66.91,66.69,66.7,61200.0
2013-01-18 14:50:00,66.71,66.75,66.6,66.66,101800.0,66.71,66.75,66.6,66.66,101800.0
2013-01-18 14:55:00,66.65,66.72,66.51,66.55,92600.0,66.65,66.72,66.51,66.55,92600.0
2013-01-18 15:00:00,66.55,66.65,66.44,66.58,103100.0,66.55,66.65,66.44,66.58,103100.0
2013-01-18 15:05:00,66.57,66.58,66.45,66.49,42000.0,66.57,66.58,66.45,66.49,42000.0
2013-01-18 15:10:00,66.48,66.5,66.33,66.36,71300.0,66.48,66.5,66.33,66.36,71300.0
2013-01-18 15:15:00,66.37,66.52,66.33,66.51,60100.0,66.37,66.52,66.33,66.51,60100.0
2013-01-18 15:20:00,66.51,66.55,66.42,66.44,41300.0,66.51,66.55,66.42,66.44,41300.0
2013-01-18 15:25:00,66.44,66.51,66.44,66.45,33600.0,66.44,66.51,66.44,66.45,33600.0
2013-01-18 15:30:00,66.45,66.55,66.41,66.45,69400.0,66.45,66.55,66.41,66.45,69400.0
2013-01-18 15:35:00,66.46,66.55,66.41,66.51,67400.0,66.46,66.55,66.41,66.51,67400.0
2013-01-18 15:40:00,66.51,66.87,66.5,66.77,116400.0,66.51,66.87,66.5,66.77,116400.0
2013-01-18 15:45:00,66.78,66.82,66.71,66.75,57900.0,66.78,66.82,66.71,66.75,57900.0
2013-01-18 15:50:00,66.76,66.87,66.75,66.8,123900.0,66.76,66.87,66.75,66.8,123900.0
2013-01-18 15:55:00,66.81,66.9,66.71,66.79,229400.0,66.81,66.9,66.71,66.79,229400.0
2013-01-22 09:30:00,66.32,66.8,65.99,66.19,145200.0,66.32,66.8,65.99,66.19,145200.0
2013-01-22 09:35:00,66.23,66.48,66.19,66.3,57400.0,66.23,66.48,66.19,66.3,57400.0
2013-01-22 09:40:00,66.26,66.31,66.12,66.14,82500.0,66.26,66.31,66.12,66.14,82500.0
2013-01-22 09:45:00,66.17,66.24,66.0,66.07,63900.0,66.17,66.24,66.0,66.07,63900.0
2013-01-22 09:50:00,66.08,66.17,65.97,66.0,85100.0,66.08,66.17,65.97,66.0,85100.0
2013-01-22 09:55:00,66.01,66.05,65.95,66.0,77800.0,66.01,66.05,65.95,66.0,77800.0
2013-01-22 10:00:00,66.0,66.22,66.0,66.09,70200.0,66.0,66.22,66.0,66.09,70200.0
2013-01-22 10:05:00,66.12,66.35,66.09,66.34,72800.0,66.12,66.35,66.09,66.34,72800.0
2013-01-22 10:10:00,66.34,66.38,66.07,66.11,91300.0,66.34,66.38,66.07,66.11,91300.0
2013-01-22 10:15:00,66.1,66.27,66.09,66.13,43900.0,66.1,66.27,66.09,66.13,43900.0
2013-01-22 10:20:00,66.14,66.19,66.03,66.03,46600.0,66.14,66.19,66.03,66.03,46600.0
2013-01-22 10:25:00,66.03,66.09,65.97,66.02,62700.0,66.03,66.09,65.97,66.02,62700.0
2013-01-22 10:30:00,66.03,66.19,66.01,66.14,20500.0,66.03,66.19,66.01,66.14,20500.0
2013-01-22 10:35:00,66.13,66.19,66.12,66.13,21800.0,66.13,66.19,66.12,66.13,21800.0
2013-01-22 10:40:00,66.12,66.14,66.05,66.06,29400.0,66.12,66.14,66.05,66.06,29400.0
2013-01-22 10:45:00,66.07,66.08,65.99,66.0,53200.0,66.07,66.08,65.99,66.0,53200.0
2013-01-22 10:50:00,66.0,66.18,66.0,66.16,23300.0,66.0,66.18,66.0,66.16,23300.0
2013-01-22 10:55:00,66.18,66.51,66.17,66.47,48300.0,66.18,66.51,66.17,66.47,48300.0
2013-01-22 11:00:00,66.47,66.56,66.35,66.44,31100.0,66.47,66.56,66.35,66.44,31100.0
2013-01-22 11:05:00,66.42,66.55,66.36,66.37,44700.0,66.42,66.55,66.36,66.37,44700.0
2013-01-22 11:10:00,66.39,66.42,66.31,66.37,17800.0,66.39,66.42,66.31,66.37,17800.0
2013-01-22 11:15:00,66.37,66.4,66.3,66.34,11100.0,66.37,66.4,66.3,66.34,11100.0
2013-01-22 11:20:00,66.34,66.49,66.34,66.42,44000.0,66.34,66.49,66.34,66.42,44000.0
2013-01-22 11:25:00,66.43,66.43,66.38,66.41,15500.0,66.43,66.43,66.38,66.41,15500.0
2013-01-22 11:30:00,66.4,66.58,66.4,66.55,18500.0,66.4,66.58,66.4,66.55,18500.0
2013-01-22 11:35:00,66.54,66.66,66.5,66.5,28600.0,66.54,66.66,66.5,66.5,28600.0
2013-01-22 11:40:00,66.49,66.53,66.42,66.45,13900.0,66.49,66.53,66.42,66.45,13900.0
2013-01-22 11:45:00,66.45,66.51,66.4,66.43,12000.0,66.45,66.51,66.4,66.43,12000.0
2013-01-22 11:50:00,66.41,66.54,66.35,66.53,22100.0,66.41,66.54,66.35,66.53,22100.0
2013-01-22 11:55:00,66.53,66.64,66.45,66.45,25400.0,66.53,66.64,66.45,66.45,25400.0
2013-01-22 12:00:00,66.47,66.49,66.45,66.45,6000.0,66.47,66.49,66.45,66.45,6000.0
2013-01-22 12:05:00,66.45,66.49,66.43,66.43,6800.0,66.45,66.49,66.43,66.43,6800.0
2013-01-22 12:10:00,66.4,66.44,66.36,66.43,15400.0,66.4,66.44,66.36,66.43,15400.0
2013-01-22 12:15:00,66.44,66.48,66.4,66.47,8200.0,66.44,66.48,66.4,66.47,8200.0
2013-01-22 12:20:00,66.47,66.47,66.38,66.43,12100.0,66.47,66.47,66.38,66.43,12100.0
2013-01-22 12:25:00,66.41,66.41,66.38,66.41,15500.0,66.41,66.41,66.38,66.41,15500.0
2013-01-22 12:30:00,66.43,66.5,66.42,66.45,13700.0,66.43,66.5,66.42,66.45,13700.0
2013-01-22 12:35:00,66.44,66.47,66.43,66.43,15600.0,66.44,66.47,66.43,66.43,15600.0
2013-01-22 12:40:00,66.44,66.49,66.39,66.49,12700.0,66.44,66.49,66.39,66.49,12700.0
2013-01-22 12:45:00,66.49,66.52,66.46,66.5,66400.0,66.49,66.52,66.46,66.5,66400.0
2013-01-22 12:50:00,66.5,66.51,66.35,66.5,32100.0,66.5,66.51,66.35,66.5,32100.0
2013-01-22 12:55:00,66.5,66.58,66.5,66.55,7600.0,66.5,66.58,66.5,66.55,7600.0
2013-01-22 13:00:00,66.57,66.78,66.54,66.76,29400.0,66.57,66.78,66.54,66.76,29400.0
2013-01-22 13:05:00,66.77,66.79,66.64,66.68,18500.0,66.77,66.79,66.64,66.68,18500.0
2013-01-22 13:10:00,66.67,66.73,66.55,66.63,13800.0,66.67,66.73,66.55,66.63,13800.0
2013-01-22 13:15:00,66.6,66.68,66.57,66.67,10100.0,66.6,66.68,66.57,66.67,10100.0
2013-01-22 13:20:00,66.68,66.71,66.67,66.7,4700.0,66.68,66.71,66.67,66.7,4700.0
2013-01-22 13:25:00,66.7,66.73,66.61,66.7,13200.0,66.7,66.73,66.61,66.7,13200.0
2013-01-22 13:30:00,66.68,66.69,66.54,66.54,5100.0,66.68,66.69,66.54,66.54,5100.0
2013-01-22 13:35:00,66.57,66.58,66.35,66.37,36000.0,66.57,66.58,66.35,66.37,36000.0
2013-01-22 13:40:00,66.37,66.37,66.21,66.35,53800.0,66.37,66.37,66.21,66.35,53800.0
2013-01-22 13:45:00,66.34,66.34,66.2,66.22,8400.0,66.34,66.34,66.2,66.22,8400.0
2013-01-22 13:50:00,66.21,66.24,66.03,66.04,45000.0,66.21,66.24,66.03,66.04,45000.0
2013-01-22 13:55:00,66.05,66.16,66.01,66.11,44800.0,66.05,66.16,66.01,66.11,44800.0
2013-01-22 14:00:00,66.11,66.27,66.07,66.27,28300.0,66.11,66.27,66.07,66.27,28300.0
2013-01-22 14:05:00,66.25,66.34,66.2,66.22,25200.0,66.25,66.34,66.2,66.22,25200.0
2013-01-22 14:10:00,66.21,66.32,66.19,66.29,17400.0,66.21,66.32,66.19,66.29,17400.0
2013-01-22 14:15:00,66.29,66.29,66.22,66.27,14500.0,66.29,66.29,66.22,66.27,14500.0
2013-01-22 14:20:00,66.27,66.6,66.27,66.58,50300.0,66.27,66.6,66.27,66.58,50300.0
2013-01-22 14:25:00,66.57,66.57,66.36,66.4,21800.0,66.57,66.57,66.36,66.4,21800.0
2013-01-22 14:30:00,66.4,66.48,66.4,66.45,11100.0,66.4,66.48,66.4,66.45,11100.0
2013-01-22 14:35:00,66.45,66.45,66.4,66.44,17500.0,66.45,66.45,66.4,66.44,17500.0
2013-01-22 14:40:00,66.43,66.44,66.37,66.41,15000.0,66.43,66.44,66.37,66.41,15000.0
2013-01-22 14:45:00,66.39,66.42,66.36,66.42,15500.0,66.39,66.42,66.36,66.42,15500.0
2013-01-22 14:50:00,66.42,66.44,66.26,66.31,26300.0,66.42,66.44,66.26,66.31,26300.0
2013-01-22 14:55:00,66.28,66.31,66.27,66.3,9700.0,66.28,66.31,66.27,66.3,9700.0
2013-01-22 15:00:00,66.3,66.35,66.23,66.24,30500.0,66.3,66.35,66.23,66.24,30500.0
2013-01-22 15:05:00,66.23,66.24,66.2,66.23,19800.0,66.23,66.24,66.2,66.23,19800.0
2013-01-22 15:10:00,66.22,66.23,66.1,66.2,37700.0,66.22,66.23,66.1,66.2,37700.0
2013-01-22 15:15:00,66.21,66.21,66.11,66.13,25700.0,66.21,66.21,66.11,66.13,25700.0
2013-01-22 15:20:00,66.12,66.2,66.08,66.19,32700.0,66.12,66.2,66.08,66.19,32700.0
2013-01-22 15:25:00,66.18,66.23,66.14,66.18,34700.0,66.18,66.23,66.14,66.18,34700.0
2013-01-22 15:30:00,66.2,66.3,66.18,66.29,30300.0,66.2,66.3,66.18,66.29,30300.0
2013-01-22 15:35:00,66.28,66.29,66.23,66.24,25000.0,66.28,66.29,66.23,66.24,25000.0
2013-01-22 15:40:00,66.25,66.27,66.18,66.2,31600.0,66.25,66.27,66.18,66.2,31600.0
2013-01-22 15:45:00,66.2,66.21,66.0,66.07,63000.0,66.2,66.21,66.0,66.07,63000.0
2013-01-22 15:50:00,66.07,66.09,66.02,66.04,56800.0,66.07,66.09,66.02,66.04,56800.0
2013-01-22 15:55:00,66.05,66.16,66.04,66.13,97500.0,66.05,66.16,66.04,66.13,97500.0
2013-01-23 09:30:00,65.45,66.08,65.29,65.88,116000.0,65.45,66.08,65.29,65.88,116000.0
2013-01-23 09:35:00,65.87,65.87,65.6,65.7,57500.0,65.87,65.87,65.6,65.7,57500.0
2013-01-23 09:40:00,65.7,65.74,65.58,65.62,56200.0,65.7,65.74,65.58,65.62,56200.0
2013-01-23 09:45:00,65.62,65.72,65.6,65.65,40700.0,65.62,65.72,65.6,65.65,40700.0
2013-01-23 09:50:00,65.66,65.84,65.65,65.77,49100.0,65.66,65.84,65.65,65.77,49100.0
2013-01-23 09:55:00,65.77,65.82,65.74,65.81,43000.0,65.77,65.82,65.74,65.81,43000.0
2013-01-23 10:00:00,65.81,66.03,65.8,65.81,63500.0,65.81,66.03,65.8,65.81,63500.0
2013-01-23 10:05:00,65.8,66.01,65.8,65.86,38100.0,65.8,66.01,65.8,65.86,38100.0
2013-01-23 10:10:00,65.89,66.27,65.86,66.2,53800.0,65.89,66.27,65.86,66.2,53800.0
2013-01-23 10:15:00,66.2,66.24,66.0,66.0,44400.0,66.2,66.24,66.0,66.0,44400.0
2013-01-23 10:20:00,66.01,66.12,66.0,66.0,33200.0,66.01,66.12,66.0,66.0,33200.0
2013-01-23 10:25:00,66.02,66.04,65.91,65.92,55300.0,66.02,66.04,65.91,65.92,55300.0
2013-01-23 10:30:00,65.92,65.92,65.83,65.84,33300.0,65.92,65.92,65.83,65.84,33300.0
2013-01-23 10:35:00,65.84,65.98,65.83,65.95,19900.0,65.84,65.98,65.83,65.95,19900.0
2013-01-23 10:40:00,65.95,66.0,65.95,65.96,7100.0,65.95,66.0,65.95,65.96,7100.0
2013-01-23 10:45:00,65.96,66.0,65.92,65.92,6400.0,65.96,66.0,65.92,65.92,6400.0
2013-01-23 10:50:00,65.92,65.99,65.88,65.96,6900.0,65.92,65.99,65.88,65.96,6900.0
2013-01-23 10:55:00,65.97,66.0,65.9,65.91,9800.0,65.97,66.0,65.9,65.91,9800.0
2013-01-23 11:00:00,65.93,65.97,65.93,65.93,7100.0,65.93,65.97,65.93,65.93,7100.0
2013-01-23 11:05:00,65.95,66.0,65.91,65.99,6900.0,65.95,66.0,65.91,65.99,6900.0
2013-01-23 11:10:00,65.98,66.22,65.98,66.2,43300.0,65.98,66.22,65.98,66.2,43300.0
2013-01-23 11:15:00,66.21,66.27,66.18,66.19,35100.0,66.21,66.27,66.18,66.19,35100.0
2013-01-23 11:20:00,66.19,66.2,66.08,66.09,17000.0,66.19,66.2,66.08,66.09,17000.0
2013-01-23 11:25:00,66.09,66.23,66.09,66.2,20200.0,66.09,66.23,66.09,66.2,20200.0
2013-01-23 11:30:00,66.17,66.21,66.08,66.09,24200.0,66.17,66.21,66.08,66.09,24200.0
2013-01-23 11:35:00,66.07,66.08,65.9,65.95,47200.0,66.07,66.08,65.9,65.95,47200.0
2013-01-23 11:40:00,65.97,66.0,65.88,65.93,14700.0,65.97,66.0,65.88,65.93,14700.0
2013-01-23 11:45:00,65.93,66.02,65.86,66.0,15300.0,65.93,66.02,65.86,66.0,15300.0
2013-01-23 11:50:00,66.0,66.02,65.95,65.98,31600.0,66.0,66.02,65.95,65.98,31600.0
2013-01-23 11:55:00,65.95,65.98,65.92,65.92,9300.0,65.95,65.98,65.92,65.92,9300.0
2013-01-23 12:00:00,65.91,65.94,65.9,65.9,12600.0,65.91,65.94,65.9,65.9,12600.0
2013-01-23 12:05:00,65.9,65.94,65.86,65.87,26400.0,65.9,65.94,65.86,65.87,26400.0
2013-01-23 12:10:00,65.88,65.92,65.86,65.91,18200.0,65.88,65.92,65.86,65.91,18200.0
2013-01-23 12:15:00,65.92,65.94,65.91,65.91,3600.0,65.92,65.94,65.91,65.91,3600.0
2013-01-23 12:20:00,65.89,65.92,65.86,65.87,10100.0,65.89,65.92,65.86,65.87,10100.0
2013-01-23 12:25:00,65.87,65.88,65.79,65.81,24000.0,65.87,65.88,65.79,65.81,24000.0
2013-01-23 12:30:00,65.8,65.87,65.8,65.82,9700.0,65.8,65.87,65.8,65.82,9700.0
2013-01-23 12:35:00,65.81,65.94,65.81,65.92,8900.0,65.81,65.94,65.81,65.92,8900.0
2013-01-23 12:40:00,65.87,65.99,65.86,65.95,8100.0,65.87,65.99,65.86,65.95,8100.0
2013-01-23 12:45:00,65.99,65.99,65.95,65.96,5000.0,65.99,65.99,65.95,65.96,5000.0
2013-01-23 12:50:00,65.95,66.04,65.93,65.96,22200.0,65.95,66.04,65.93,65.96,22200.0
2013-01-23 12:55:00,65.98,66.17,65.98,66.15,13400.0,65.98,66.17,65.98,66.15,13400.0
2013-01-23 13:00:00,66.15,66.15,66.02,66.06,31100.0,66.15,66.15,66.02,66.06,31100.0
2013-01-23 13:05:00,66.06,66.09,66.01,66.09,6200.0,66.06,66.09,66.01,66.09,6200.0
2013-01-23 13:10:00,66.08,66.12,66.05,66.07,19600.0,66.08,66.12,66.05,66.07,19600.0
2013-01-23 13:15:00,66.11,66.15,66.07,66.15,11700.0,66.11,66.15,66.07,66.15,11700.0
2013-01-23 13:20:00,66.13,66.22,66.1,66.22,11500.0,66.13,66.22,66.1,66.22,11500.0
2013-01-23 13:25:00,66.22,66.22,66.12,66.15,14300.0,66.22,66.22,66.12,66.15,14300.0
2013-01-23 13:30:00,66.16,66.2,66.1,66.2,10200.0,66.16,66.2,66.1,66.2,10200.0
2013-01-23 13:35:00,66.2,66.32,66.17,66.3,19500.0,66.2,66.32,66.17,66.3,19500.0
2013-01-23 13:40:00,66.29,66.34,66.28,66.3,12100.0,66.29,66.34,66.28,66.3,12100.0
2013-01-23 13:45:00,66.3,66.37,66.3,66.37,14800.0,66.3,66.37,66.3,66.37,14800.0
2013-01-23 13:50:00,66.36,66.37,66.35,66.36,7000.0,66.36,66.37,66.35,66.36,7000.0
2013-01-23 13:55:00,66.36,66.41,66.36,66.4,10000.0,66.36,66.41,66.36,66.4,10000.0
2013-01-23 14:00:00,66.39,66.4,66.36,66.36,9700.0,66.39,66.4,66.36,66.36,9700.0
2013-01-23 14:05:00,66.36,66.4,66.36,66.4,8700.0,66.36,66.4,66.36,66.4,8700.0
2013-01-23 14:10:00,66.4,66.41,66.37,66.4,12800.0,66.4,66.41,66.37,66.4,12800.0
2013-01-23 14:15:00,66.4,66.41,66.36,66.41,8200.0,66.4,66.41,66.36,66.41,8200.0
2013-01-23 14:20:00,66.42,66.47,66.39,66.41,21300.0,66.42,66.47,66.39,66.41,21300.0
2013-01-23 14:25:00,66.4,66.43,66.4,66.41,9800.0,66.4,66.43,66.4,66.41,9800.0
2013-01-23 14:30:00,66.43,66.46,66.41,66.42,10700.0,66.43,66.46,66.41,66.42,10700.0
2013-01-23 14:35:00,66.43,66.47,66.36,66.4,21200.0,66.43,66.47,66.36,66.4,21200.0
2013-01-23 14:40:00,66.41,66.57,66.41,66.52,36600.0,66.41,66.57,66.41,66.52,36600.0
2013-01-23 14:45:00,66.49,66.57,66.47,66.57,40700.0,66.49,66.57,66.47,66.57,40700.0
2013-01-23 14:50:00,66.52,66.54,66.43,66.45,9100.0,66.52,66.54,66.43,66.45,9100.0
2013-01-23 14:55:00,66.45,66.56,66.44,66.53,10200.0,66.45,66.56,66.44,66.53,10200.0
2013-01-23 15:00:00,66.53,66.53,66.42,66.48,16900.0,66.53,66.53,66.42,66.48,16900.0
2013-01-23 15:05:00,66.48,66.5,66.47,66.48,11700.0,66.48,66.5,66.47,66.48,11700.0
2013-01-23 15:10:00,66.49,66.51,66.43,66.46,12500.0,66.49,66.51,66.43,66.46,12500.0
2013-01-23 15:15:00,66.44,66.52,66.43,66.52,11200.0,66.44,66.52,66.43,66.52,11200.0
2013-01-23 15:20:00,66.52,66.55,66.4,66.42,32500.0,66.52,66.55,66.4,66.42,32500.0
2013-01-23 15:25:00,66.42,66.5,66.38,66.42,14100.0,66.42,66.5,66.38,66.42,14100.0
2013-01-23 15:30:00,66.42,66.45,66.37,66.38,15400.0,66.42,66.45,66.37,66.38,15400.0
2013-01-23 15:35:00,66.38,66.39,66.36,66.36,16800.0,66.38,66.39,66.36,66.36,16800.0
2013-01-23 15:40:00,66.36,66.37,66.22,66.32,28700.0,66.36,66.37,66.22,66.32,28700.0
2013-01-23 15:45:00,66.31,66.31,66.15,66.21,41200.0,66.31,66.31,66.15,66.21,41200.0
2013-01-23 15:50:00,66.22,66.29,66.17,66.27,56300.0,66.22,66.29,66.17,66.27,56300.0
2013-01-23 15:55:00,66.25,66.27,66.16,66.21,67700.0,66.25,66.27,66.16,66.21,67700.0
2013-01-24 09:30:00,66.0,66.21,65.82,66.21,23300.0,66.0,66.21,65.82,66.21,23300.0
2013-01-24 09:35:00,66.26,66.45,66.14,66.42,18200.0,66.26,66.45,66.14,66.42,18200.0
2013-01-24 09:40:00,66.39,66.66,66.3,66.5,29400.0,66.39,66.66,66.3,66.5,29400.0
2013-01-24 09:45:00,66.47,66.8,66.43,66.79,27100.0,66.47,66.8,66.43,66.79,27100.0
2013-01-24 09:50:00,66.78,66.86,66.66,66.84,24000.0,66.78,66.86,66.66,66.84,24000.0
2013-01-24 09:55:00,66.84,66.97,66.82,66.9,41100.0,66.84,66.97,66.82,66.9,41100.0
2013-01-24 10:00:00,66.88,66.92,66.63,66.9,30300.0,66.88,66.92,66.63,66.9,30300.0
2013-01-24 10:05:00,66.92,67.16,66.78,66.82,46300.0,66.92,67.16,66.78,66.82,46300.0
2013-01-24 10:10:00,66.83,67.0,66.66,66.72,28100.0,66.83,67.0,66.66,66.72,28100.0
2013-01-24 10:15:00,66.71,66.76,66.55,66.7,11500.0,66.71,66.76,66.55,66.7,11500.0
2013-01-24 10:20:00,66.69,66.87,66.69,66.86,13900.0,66.69,66.87,66.69,66.86,13900.0
2013-01-24 10:25:00,66.91,67.08,66.85,67.08,38200.0,66.91,67.08,66.85,67.08,38200.0
2013-01-24 10:30:00,67.06,67.06,66.91,66.97,8200.0,67.06,67.06,66.91,66.97,8200.0
2013-01-24 10:35:00,66.94,66.94,66.77,66.92,11800.0,66.94,66.94,66.77,66.92,11800.0
2013-01-24 10:40:00,66.89,66.89,66.66,66.74,11900.0,66.89,66.89,66.66,66.74,11900.0
2013-01-24 10:45:00,66.79,66.99,66.76,66.99,11700.0,66.79,66.99,66.76,66.99,11700.0
2013-01-24 10:50:00,66.99,67.05,66.96,67.04,18100.0,66.99,67.05,66.96,67.04,18100.0
2013-01-24 10:55:00,67.02,67.09,67.0,67.07,118900.0,67.02,67.09,67.0,67.07,118900.0
2013-01-24 11:00:00,67.02,67.27,67.02,67.17,45900.0,67.02,67.27,67.02,67.17,45900.0
2013-01-24 11:05:00,67.2,67.23,67.12,67.12,12400.0,67.2,67.23,67.12,67.12,12400.0
2013-01-24 11:10:00,67.15,67.18,67.05,67.05,365800.0,67.15,67.18,67.05,67.05,365800.0
2013-01-24 11:15:00,67.04,67.08,67.0,67.01,15700.0,67.04,67.08,67.0,67.01,15700.0
2013-01-24 11:20:00,67.02,67.19,67.0,67.19,15300.0,67.02,67.19,67.0,67.19,15300.0
2013-01-24 11:25:00,67.2,67.4,67.19,67.38,22200.0,67.2,67.4,67.19,67.38,22200.0
2013-01-24 11:30:00,67.38,67.54,67.35,67.5,41800.0,67.38,67.54,67.35,67.5,41800.0
2013-01-24 11:35:00,67.5,67.5,67.41,67.45,65400.0,67.5,67.5,67.41,67.45,65400.0
2013-01-24 11:40:00,67.42,67.5,67.36,67.36,27900.0,67.42,67.5,67.36,67.36,27900.0
2013-01-24 11:45:00,67.35,67.35,67.14,67.18,37500.0,67.35,67.35,67.14,67.18,37500.0
2013-01-24 11:50:00,67.17,67.36,67.17,67.29,44800.0,67.17,67.36,67.17,67.29,44800.0
2013-01-24 11:55:00,67.31,67.44,67.22,67.43,18500.0,67.31,67.44,67.22,67.43,18500.0
2013-01-24 12:00:00,67.39,67.42,67.16,67.26,21600.0,67.39,67.42,67.16,67.26,21600.0
2013-01-24 12:05:00,67.27,67.28,67.09,67.18,55600.0,67.27,67.28,67.09,67.18,55600.0
2013-01-24 12:10:00,67.21,67.29,67.18,67.25,36100.0,67.21,67.29,67.18,67.25,36100.0
2013-01-24 12:15:00,67.26,67.28,67.12,67.23,16000.0,67.26,67.28,67.12,67.23,16000.0
2013-01-24 12:20:00,67.22,67.22,67.05,67.08,20400.0,67.22,67.22,67.05,67.08,20400.0
2013-01-24 12:25:00,67.06,67.12,67.01,67.02,14500.0,67.06,67.12,67.01,67.02,14500.0
2013-01-24 12:30:00,67.03,67.15,67.0,67.15,28300.0,67.03,67.15,67.0,67.15,28300.0
2013-01-24 12:35:00,67.12,67.14,66.98,67.02,46700.0,67.12,67.14,66.98,67.02,46700.0
2013-01-24 12:40:00,67.02,67.03,66.71,66.99,118700.0,67.02,67.03,66.71,66.99,118700.0
2013-01-24 12:45:00,67.0,67.09,66.94,67.01,21000.0,67.0,67.09,66.94,67.01,21000.0
2013-01-24 12:50:00,67.07,67.08,66.97,67.05,11700.0,67.07,67.08,66.97,67.05,11700.0
2013-01-24 12:55:00,67.01,67.04,66.93,66.93,22500.0,67.01,67.04,66.93,66.93,22500.0
2013-01-24 13:00:00,66.95,66.95,66.71,66.71,11900.0,66.95,66.95,66.71,66.71,11900.0
2013-01-24 13:05:00,66.71,66.74,66.61,66.68,10800.0,66.71,66.74,66.61,66.68,10800.0
2013-01-24 13:10:00,66.68,66.7,66.56,66.67,13600.0,66.68,66.7,66.56,66.67,13600.0
2013-01-24 13:15:00,66.66,66.72,66.55,66.67,28600.0,66.66,66.72,66.55,66.67,28600.0
2013-01-24 13:20:00,66.64,66.74,66.64,66.7,8700.0,66.64,66.74,66.64,66.7,8700.0
2013-01-24 13:25:00,66.72,66.91,66.7,66.87,31900.0,66.72,66.91,66.7,66.87,31900.0
2013-01-24 13:30:00,66.9,67.02,66.86,67.02,19100.0,66.9,67.02,66.86,67.02,19100.0
2013-01-24 13:35:00,67.04,67.1,66.93,66.93,15600.0,67.04,67.1,66.93,66.93,15600.0
2013-01-24 13:40:00,66.93,66.95,66.73,66.75,63500.0,66.93,66.95,66.73,66.75,63500.0
2013-01-24 13:45:00,66.75,66.75,66.56,66.62,46400.0,66.75,66.75,66.56,66.62,46400.0
2013-01-24 13:50:00,66.68,66.78,66.66,66.78,13500.0,66.68,66.78,66.66,66.78,13500.0
2013-01-24 13:55:00,66.74,66.78,66.72,66.75,8400.0,66.74,66.78,66.72,66.75,8400.0
2013-01-24 14:00:00,66.75,66.86,66.74,66.8,19500.0,66.75,66.86,66.74,66.8,19500.0
2013-01-24 14:05:00,66.82,66.95,66.76,66.95,35200.0,66.82,66.95,66.76,66.95,35200.0
2013-01-24 14:10:00,66.92,66.97,66.83,66.86,12600.0,66.92,66.97,66.83,66.86,12600.0
2013-01-24 14:15:00,66.85,66.91,66.82,66.86,13400.0,66.85,66.91,66.82,66.86,13400.0
2013-01-24 14:20:00,66.88,66.9,66.82,66.88,12400.0,66.88,66.9,66.82,66.88,12400.0
2013-01-24 14:25:00,66.9,66.95,66.83,66.91,6700.0,66.9,66.95,66.83,66.91,6700.0
2013-01-24 14:30:00,66.94,66.98,66.9,66.97,24600.0,66.94,66.98,66.9,66.97,24600.0
2013-01-24 14:35:00,66.95,67.1,66.93,67.1,23600.0,66.95,67.1,66.93,67.1,23600.0
2013-01-24 14:40:00,67.08,67.19,67.06,67.18,28100.0,67.08,67.19,67.06,67.18,28100.0
2013-01-24 14:45:00,67.19,67.19,67.11,67.11,18800.0,67.19,67.19,67.11,67.11,18800.0
2013-01-24 14:50:00,67.11,67.26,67.11,67.17,20600.0,67.11,67.26,67.11,67.17,20600.0
2013-01-24 14:55:00,67.16,67.19,67.13,67.18,16100.0,67.16,67.19,67.13,67.18,16100.0
2013-01-24 15:00:00,67.15,67.23,67.14,67.22,20200.0,67.15,67.23,67.14,67.22,20200.0
2013-01-24 15:05:00,67.21,67.22,67.16,67.16,9800.0,67.21,67.22,67.16,67.16,9800.0
2013-01-24 15:10:00,67.16,67.4,67.16,67.33,29800.0,67.16,67.4,67.16,67.33,29800.0
2013-01-24 15:15:00,67.34,67.4,67.33,67.33,20500.0,67.34,67.4,67.33,67.33,20500.0
2013-01-24 15:20:00,67.36,67.36,67.19,67.22,19900.0,67.36,67.36,67.19,67.22,19900.0
2013-01-24 15:25:00,67.23,67.38,67.23,67.36,17200.0,67.23,67.38,67.23,67.36,17200.0
2013-01-24 15:30:00,67.37,67.55,67.34,67.48,42800.0,67.37,67.55,67.34,67.48,42800.0
2013-01-24 15:35:00,67.46,67.59,67.46,67.56,30100.0,67.46,67.59,67.46,67.56,30100.0
2013-01-24 15:40:00,67.57,67.64,67.52,67.64,27700.0,67.57,67.64,67.52,67.64,27700.0
2013-01-24 15:45:00,67.64,67.68,67.59,67.63,57800.0,67.64,67.68,67.59,67.63,57800.0
2013-01-24 15:50:00,67.64,67.67,67.55,67.55,84800.0,67.64,67.67,67.55,67.55,84800.0
2013-01-24 15:55:00,67.56,67.64,67.46,67.6,91100.0,67.56,67.64,67.46,67.6,91100.0
2013-01-25 09:30:00,67.44,67.85,67.37,67.76,63400.0,67.44,67.85,67.37,67.76,63400.0
2013-01-25 09:35:00,67.74,67.82,67.66,67.73,24700.0,67.74,67.82,67.66,67.73,24700.0
2013-01-25 09:40:00,67.71,68.14,67.66,68.13,79400.0,67.71,68.14,67.66,68.13,79400.0
2013-01-25 09:45:00,68.13,68.26,67.94,68.26,90800.0,68.13,68.26,67.94,68.26,90800.0
2013-01-25 09:50:00,68.29,68.36,68.22,68.22,41100.0,68.29,68.36,68.22,68.22,41100.0
2013-01-25 09:55:00,68.2,68.36,68.15,68.33,29200.0,68.2,68.36,68.15,68.33,29200.0
2013-01-25 10:00:00,68.29,68.46,68.25,68.46,69000.0,68.29,68.46,68.25,68.46,69000.0
2013-01-25 10:05:00,68.45,68.67,68.45,68.65,69800.0,68.45,68.67,68.45,68.65,69800.0
2013-01-25 10:10:00,68.65,68.75,68.59,68.67,53100.0,68.65,68.75,68.59,68.67,53100.0
2013-01-25 10:15:00,68.62,69.04,68.62,68.99,87800.0,68.62,69.04,68.62,68.99,87800.0
2013-01-25 10:20:00,68.99,69.08,68.89,69.04,51000.0,68.99,69.08,68.89,69.04,51000.0
2013-01-25 10:25:00,69.01,69.05,68.73,68.77,49200.0,69.01,69.05,68.73,68.77,49200.0
2013-01-25 10:30:00,68.79,69.02,68.75,69.01,34400.0,68.79,69.02,68.75,69.01,34400.0
2013-01-25 10:35:00,69.01,69.04,68.87,68.94,29600.0,69.01,69.04,68.87,68.94,29600.0
2013-01-25 10:40:00,68.95,69.08,68.87,69.02,29400.0,68.95,69.08,68.87,69.02,29400.0
2013-01-25 10:45:00,69.03,69.37,69.03,69.3,70200.0,69.03,69.37,69.03,69.3,70200.0
2013-01-25 10:50:00,69.3,69.34,69.23,69.26,31100.0,69.3,69.34,69.23,69.26,31100.0
2013-01-25 10:55:00,69.26,69.42,69.25,69.42,65600.0,69.26,69.42,69.25,69.42,65600.0
2013-01-25 11:00:00,69.41,69.52,69.23,69.3,68900.0,69.41,69.52,69.23,69.3,68900.0
2013-01-25 11:05:00,69.28,69.3,69.21,69.3,29200.0,69.28,69.3,69.21,69.3,29200.0
2013-01-25 11:10:00,69.31,69.31,69.26,69.28,28800.0,69.31,69.31,69.26,69.28,28800.0
2013-01-25 11:15:00,69.26,69.41,69.25,69.28,38300.0,69.26,69.41,69.25,69.28,38300.0
2013-01-25 11:20:00,69.27,69.36,69.2,69.3,33000.0,69.27,69.36,69.2,69.3,33000.0
2013-01-25 11:25:00,69.3,69.42,69.28,69.4,16700.0,69.3,69.42,69.28,69.4,16700.0
2013-01-25 11:30:00,69.38,69.42,69.25,69.29,15500.0,69.38,69.42,69.25,69.29,15500.0
2013-01-25 11:35:00,69.25,69.42,69.25,69.42,15700.0,69.25,69.42,69.25,69.42,15700.0
2013-01-25 11:40:00,69.43,69.48,69.31,69.31,19400.0,69.43,69.48,69.31,69.31,19400.0
2013-01-25 11:45:00,69.32,69.47,69.32,69.46,13200.0,69.32,69.47,69.32,69.46,13200.0
2013-01-25 11:50:00,69.43,69.44,69.33,69.35,21500.0,69.43,69.44,69.33,69.35,21500.0
2013-01-25 11:55:00,69.34,69.43,69.28,69.33,22800.0,69.34,69.43,69.28,69.33,22800.0
2013-01-25 12:00:00,69.32,69.35,69.28,69.3,17400.0,69.32,69.35,69.28,69.3,17400.0
2013-01-25 12:05:00,69.3,69.38,69.29,69.32,10900.0,69.3,69.38,69.29,69.32,10900.0
2013-01-25 12:10:00,69.32,69.32,69.29,69.3,13900.0,69.32,69.32,69.29,69.3,13900.0
2013-01-25 12:15:00,69.3,69.47,69.3,69.42,25400.0,69.3,69.47,69.3,69.42,25400.0
2013-01-25 12:20:00,69.42,69.43,69.35,69.42,25100.0,69.42,69.43,69.35,69.42,25100.0
2013-01-25 12:25:00,69.42,69.45,69.38,69.38,18300.0,69.42,69.45,69.38,69.38,18300.0
2013-01-25 12:30:00,69.36,69.41,69.34,69.37,20600.0,69.36,69.41,69.34,69.37,20600.0
2013-01-25 12:35:00,69.39,69.39,69.33,69.33,7100.0,69.39,69.39,69.33,69.33,7100.0
2013-01-25 12:40:00,69.35,69.42,69.34,69.38,11600.0,69.35,69.42,69.34,69.38,11600.0
2013-01-25 12:45:00,69.39,69.45,69.38,69.4,11900.0,69.39,69.45,69.38,69.4,11900.0
2013-01-25 12:50:00,69.4,69.49,69.39,69.46,27400.0,69.4,69.49,69.39,69.46,27400.0
2013-01-25 12:55:00,69.46,69.46,69.41,69.43,10600.0,69.46,69.46,69.41,69.43,10600.0
2013-01-25 13:00:00,69.44,69.48,69.4,69.44,12100.0,69.44,69.48,69.4,69.44,12100.0
2013-01-25 13:05:00,69.42,69.54,69.42,69.52,35700.0,69.42,69.54,69.42,69.52,35700.0
2013-01-25 13:10:00,69.51,69.66,69.51,69.6,25000.0,69.51,69.66,69.51,69.6,25000.0
2013-01-25 13:15:00,69.59,69.67,69.56,69.66,20000.0,69.59,69.67,69.56,69.66,20000.0
2013-01-25 13:20:00,69.66,69.69,69.64,69.68,12400.0,69.66,69.69,69.64,69.68,12400.0
2013-01-25 13:25:00,69.68,69.71,69.62,69.64,21300.0,69.68,69.71,69.62,69.64,21300.0
2013-01-25 13:30:00,69.63,69.73,69.63,69.68,17900.0,69.63,69.73,69.63,69.68,17900.0
2013-01-25 13:35:00,69.7,69.71,69.61,69.65,12300.0,69.7,69.71,69.61,69.65,12300.0
2013-01-25 13:40:00,69.66,69.76,69.65,69.73,18200.0,69.66,69.76,69.65,69.73,18200.0
2013-01-25 13:45:00,69.72,69.9,69.72,69.81,34900.0,69.72,69.9,69.72,69.81,34900.0
2013-01-25 13:50:00,69.83,69.89,69.78,69.86,36800.0,69.83,69.89,69.78,69.86,36800.0
2013-01-25 13:55:00,69.86,69.87,69.8,69.82,15100.0,69.86,69.87,69.8,69.82,15100.0
2013-01-25 14:00:00,69.83,69.9,69.82,69.88,14600.0,69.83,69.9,69.82,69.88,14600.0
2013-01-25 14:05:00,69.89,69.89,69.81,69.85,59700.0,69.89,69.89,69.81,69.85,59700.0
2013-01-25 14:10:00,69.86,69.88,69.8,69.82,12900.0,69.86,69.88,69.8,69.82,12900.0
2013-01-25 14:15:00,69.82,69.88,69.8,69.86,29300.0,69.82,69.88,69.8,69.86,29300.0
2013-01-25 14:20:00,69.88,69.96,69.84,69.95,26100.0,69.88,69.96,69.84,69.95,26100.0
2013-01-25 14:25:00,69.93,69.95,69.88,69.9,33900.0,69.93,69.95,69.88,69.9,33900.0
2013-01-25 14:30:00,69.89,69.94,69.86,69.87,35000.0,69.89,69.94,69.86,69.87,35000.0
2013-01-25 14:35:00,69.89,69.93,69.84,69.86,18900.0,69.89,69.93,69.84,69.86,18900.0
2013-01-25 14:40:00,69.86,69.92,69.85,69.89,29900.0,69.86,69.92,69.85,69.89,29900.0
2013-01-25 14:45:00,69.86,69.9,69.79,69.8,21600.0,69.86,69.9,69.79,69.8,21600.0
2013-01-25 14:50:00,69.81,69.81,69.69,69.74,23500.0,69.81,69.81,69.69,69.74,23500.0
2013-01-25 14:55:00,69.73,69.78,69.7,69.77,14600.0,69.73,69.78,69.7,69.77,14600.0
2013-01-25 15:00:00,69.76,69.85,69.75,69.8,36200.0,69.76,69.85,69.75,69.8,36200.0
2013-01-25 15:05:00,69.79,69.83,69.76,69.77,28500.0,69.79,69.83,69.76,69.77,28500.0
2013-01-25 15:10:00,69.77,69.8,69.75,69.79,43500.0,69.77,69.8,69.75,69.79,43500.0
2013-01-25 15:15:00,69.77,69.79,69.69,69.75,34000.0,69.77,69.79,69.69,69.75,34000.0
2013-01-25 15:20:00,69.75,69.76,69.71,69.74,48100.0,69.75,69.76,69.71,69.74,48100.0
2013-01-25 15:25:00,69.71,69.77,69.71,69.75,24900.0,69.71,69.77,69.71,69.75,24900.0
2013-01-25 15:30:00,69.75,69.78,69.74,69.75,30400.0,69.75,69.78,69.74,69.75,30400.0
2013-01-25 15:35:00,69.75,69.78,69.73,69.77,32100.0,69.75,69.78,69.73,69.77,32100.0
2013-01-25 15:40:00,69.75,69.78,69.73,69.74,33700.0,69.75,69.78,69.73,69.74,33700.0
2013-01-25 15:45:00,69.73,69.76,69.7,69.73,93900.0,69.73,69.76,69.7,69.73,93900.0
2013-01-25 15:50:00,69.73,69.8,69.7,69.76,90400.0,69.73,69.8,69.7,69.76,90400.0
2013-01-25 15:55:00,69.76,69.87,69.74,69.84,132800.0,69.76,69.87,69.74,69.84,132800.0
2013-01-28 09:30:00,69.87,69.87,69.54,69.85,73800.0,69.87,69.87,69.54,69.85,73800.0
2013-01-28 09:35:00,69.81,70.15,69.7,70.07,65600.0,69.81,70.15,69.7,70.07,65600.0
2013-01-28 09:40:00,70.11,70.11,69.76,69.91,46700.0,70.11,70.11,69.76,69.91,46700.0
2013-01-28 09:45:00,69.89,69.95,69.68,69.8,30800.0,69.89,69.95,69.68,69.8,30800.0
2013-01-28 09:50:00,69.79,69.87,69.71,69.76,53200.0,69.79,69.87,69.71,69.76,53200.0
2013-01-28 09:55:00,69.77,69.86,69.6,69.86,44300.0,69.77,69.86,69.6,69.86,44300.0
2013-01-28 10:00:00,69.8,69.82,69.67,69.68,38300.0,69.8,69.82,69.67,69.68,38300.0
2013-01-28 10:05:00,69.67,69.68,69.19,69.21,68300.0,69.67,69.68,69.19,69.21,68300.0
2013-01-28 10:10:00,69.19,69.4,69.0,69.27,34200.0,69.19,69.4,69.0,69.27,34200.0
2013-01-28 10:15:00,69.24,69.44,69.12,69.12,42500.0,69.24,69.44,69.12,69.12,42500.0
2013-01-28 10:20:00,69.14,69.32,69.14,69.28,22300.0,69.14,69.32,69.14,69.28,22300.0
2013-01-28 10:25:00,69.26,69.35,69.24,69.34,9100.0,69.26,69.35,69.24,69.34,9100.0
2013-01-28 10:30:00,69.38,69.38,69.17,69.24,23100.0,69.38,69.38,69.17,69.24,23100.0
2013-01-28 10:35:00,69.22,69.27,69.17,69.17,22400.0,69.22,69.27,69.17,69.17,22400.0
2013-01-28 10:40:00,69.16,69.18,69.01,69.06,39100.0,69.16,69.18,69.01,69.06,39100.0
2013-01-28 10:45:00,69.07,69.2,69.04,69.16,39300.0,69.07,69.2,69.04,69.16,39300.0
2013-01-28 10:50:00,69.15,69.21,69.1,69.16,11400.0,69.15,69.21,69.1,69.16,11400.0
2013-01-28 10:55:00,69.17,69.28,69.13,69.26,19900.0,69.17,69.28,69.13,69.26,19900.0
2013-01-28 11:00:00,69.26,69.36,69.24,69.27,41000.0,69.26,69.36,69.24,69.27,41000.0
2013-01-28 11:05:00,69.29,69.3,69.15,69.17,28800.0,69.29,69.3,69.15,69.17,28800.0
2013-01-28 11:10:00,69.16,69.2,69.11,69.19,29500.0,69.16,69.2,69.11,69.19,29500.0
2013-01-28 11:15:00,69.17,69.2,69.12,69.2,14600.0,69.17,69.2,69.12,69.2,14600.0
2013-01-28 11:20:00,69.2,69.24,69.16,69.2,18400.0,69.2,69.24,69.16,69.2,18400.0
2013-01-28 11:25:00,69.2,69.25,69.19,69.2,14600.0,69.2,69.25,69.19,69.2,14600.0
2013-01-28 11:30:00,69.2,69.25,69.2,69.2,11700.0,69.2,69.25,69.2,69.2,11700.0
2013-01-28 11:35:00,69.21,69.26,69.18,69.26,11900.0,69.21,69.26,69.18,69.26,11900.0
2013-01-28 11:40:00,69.25,69.27,69.23,69.27,3300.0,69.25,69.27,69.23,69.27,3300.0
2013-01-28 11:45:00,69.26,69.29,69.21,69.24,6500.0,69.26,69.29,69.21,69.24,6500.0
2013-01-28 11:50:00,69.23,69.25,69.19,69.21,13900.0,69.23,69.25,69.19,69.21,13900.0
2013-01-28 11:55:00,69.2,69.23,69.17,69.2,8400.0,69.2,69.23,69.17,69.2,8400.0
2013-01-28 12:00:00,69.2,69.25,69.19,69.23,15900.0,69.2,69.25,69.19,69.23,15900.0
2013-01-28 12:05:00,69.25,69.25,69.2,69.2,11000.0,69.25,69.25,69.2,69.2,11000.0
2013-01-28 12:10:00,69.22,69.25,69.19,69.2,6800.0,69.22,69.25,69.19,69.2,6800.0
2013-01-28 12:15:00,69.22,69.28,69.19,69.25,17700.0,69.22,69.28,69.19,69.25,17700.0
2013-01-28 12:20:00,69.25,69.31,69.24,69.31,4700.0,69.25,69.31,69.24,69.31,4700.0
2013-01-28 12:25:00,69.31,69.34,69.27,69.29,7000.0,69.31,69.34,69.27,69.29,7000.0
2013-01-28 12:30:00,69.29,69.33,69.28,69.33,5000.0,69.29,69.33,69.28,69.33,5000.0
2013-01-28 12:35:00,69.32,69.44,69.32,69.37,18400.0,69.32,69.44,69.32,69.37,18400.0
2013-01-28 12:40:00,69.4,69.4,69.31,69.34,11000.0,69.4,69.4,69.31,69.34,11000.0
2013-01-28 12:45:00,69.34,69.41,69.32,69.4,15300.0,69.34,69.41,69.32,69.4,15300.0
2013-01-28 12:50:00,69.4,69.42,69.32,69.35,10200.0,69.4,69.42,69.32,69.35,10200.0
2013-01-28 12:55:00,69.36,69.4,69.34,69.38,25600.0,69.36,69.4,69.34,69.38,25600.0
2013-01-28 13:00:00,69.37,69.39,69.31,69.33,26200.0,69.37,69.39,69.31,69.33,26200.0
2013-01-28 13:05:00,69.32,69.36,69.28,69.32,42800.0,69.32,69.36,69.28,69.32,42800.0
2013-01-28 13:10:00,69.29,69.36,69.29,69.34,45300.0,69.29,69.36,69.29,69.34,45300.0
2013-01-28 13:15:00,69.34,69.4,69.33,69.36,12300.0,69.34,69.4,69.33,69.36,12300.0
2013-01-28 13:20:00,69.36,69.36,69.31,69.33,17200.0,69.36,69.36,69.31,69.33,17200.0
2013-01-28 13:25:00,69.32,69.4,69.31,69.36,9600.0,69.32,69.4,69.31,69.36,9600.0
2013-01-28 13:30:00,69.36,69.37,69.31,69.34,39700.0,69.36,69.37,69.31,69.34,39700.0
2013-01-28 13:35:00,69.34,69.37,69.32,69.34,21800.0,69.34,69.37,69.32,69.34,21800.0
2013-01-28 13:40:00,69.32,69.37,69.31,69.34,20000.0,69.32,69.37,69.31,69.34,20000.0
2013-01-28 13:45:00,69.34,69.41,69.33,69.36,25000.0,69.34,69.41,69.33,69.36,25000.0
2013-01-28 13:50:00,69.36,69.4,69.35,69.39,13000.0,69.36,69.4,69.35,69.39,13000.0
2013-01-28 13:55:00,69.38,69.44,69.37,69.38,46600.0,69.38,69.44,69.37,69.38,46600.0
2013-01-28 14:00:00,69.39,69.41,69.36,69.4,14000.0,69.39,69.41,69.36,69.4,14000.0
2013-01-28 14:05:00,69.39,69.43,69.38,69.42,18800.0,69.39,69.43,69.38,69.42,18800.0
2013-01-28 14:10:00,69.42,69.47,69.41,69.44,7000.0,69.42,69.47,69.41,69.44,7000.0
2013-01-28 14:15:00,69.46,69.51,69.45,69.5,32000.0,69.46,69.51,69.45,69.5,32000.0
2013-01-28 14:20:00,69.49,69.61,69.47,69.55,53600.0,69.49,69.61,69.47,69.55,53600.0
2013-01-28 14:25:00,69.56,69.85,69.51,69.81,94600.0,69.56,69.85,69.51,69.81,94600.0
2013-01-28 14:30:00,69.81,69.88,69.78,69.78,64300.0,69.81,69.88,69.78,69.78,64300.0
2013-01-28 14:35:00,69.79,69.79,69.69,69.71,30600.0,69.79,69.79,69.69,69.71,30600.0
2013-01-28 14:40:00,69.72,69.81,69.71,69.75,43700.0,69.72,69.81,69.71,69.75,43700.0
2013-01-28 14:45:00,69.78,69.79,69.73,69.75,21600.0,69.78,69.79,69.73,69.75,21600.0
2013-01-28 14:50:00,69.75,69.84,69.73,69.84,14000.0,69.75,69.84,69.73,69.84,14000.0
2013-01-28 14:55:00,69.82,69.94,69.74,69.76,17800.0,69.82,69.94,69.74,69.76,17800.0
2013-01-28 15:00:00,69.74,69.94,69.74,69.93,40000.0,69.74,69.94,69.74,69.93,40000.0
2013-01-28 15:05:00,69.94,70.0,69.76,69.8,40100.0,69.94,70.0,69.76,69.8,40100.0
2013-01-28 15:10:00,69.8,69.85,69.64,69.75,18900.0,69.8,69.85,69.64,69.75,18900.0
2013-01-28 15:15:00,69.75,69.77,69.68,69.7,15300.0,69.75,69.77,69.68,69.7,15300.0
2013-01-28 15:20:00,69.69,69.79,69.65,69.73,70200.0,69.69,69.79,69.65,69.73,70200.0
2013-01-28 15:25:00,69.73,69.79,69.67,69.72,95900.0,69.73,69.79,69.67,69.72,95900.0
2013-01-28 15:30:00,69.72,69.86,69.72,69.84,57800.0,69.72,69.86,69.72,69.84,57800.0
2013-01-28 15:35:00,69.87,69.97,69.83,69.97,68400.0,69.87,69.97,69.83,69.97,68400.0
2013-01-28 15:40:00,69.97,70.02,69.94,69.99,62100.0,69.97,70.02,69.94,69.99,62100.0
2013-01-28 15:45:00,70.0,70.04,69.82,69.96,141600.0,70.0,70.04,69.82,69.96,141600.0
2013-01-28 15:50:00,69.95,69.95,69.89,69.91,50400.0,69.95,69.95,69.89,69.91,50400.0
2013-01-28 15:55:00,69.9,70.02,69.83,70.01,135200.0,69.9,70.02,69.83,70.01,135200.0
2013-01-29 09:30:00,69.3,69.83,69.18,69.83,47200.0,69.3,69.83,69.18,69.83,47200.0
2013-01-29 09:35:00,69.77,69.79,69.47,69.78,30300.0,69.77,69.79,69.47,69.78,30300.0
2013-01-29 09:40:00,69.77,70.1,69.7,69.9,51700.0,69.77,70.1,69.7,69.9,51700.0
2013-01-29 09:45:00,69.9,69.93,69.61,69.67,44900.0,69.9,69.93,69.61,69.67,44900.0
2013-01-29 09:50:00,69.67,69.85,69.63,69.8,22200.0,69.67,69.85,69.63,69.8,22200.0
2013-01-29 09:55:00,69.78,69.78,69.7,69.75,40000.0,69.78,69.78,69.7,69.75,40000.0
2013-01-29 10:00:00,69.74,69.9,69.65,69.7,78800.0,69.74,69.9,69.65,69.7,78800.0
2013-01-29 10:05:00,69.67,69.67,69.55,69.55,59800.0,69.67,69.67,69.55,69.55,59800.0
2013-01-29 10:10:00,69.57,69.72,69.56,69.72,85100.0,69.57,69.72,69.56,69.72,85100.0
2013-01-29 10:15:00,69.71,69.78,69.55,69.55,11000.0,69.71,69.78,69.55,69.55,11000.0
2013-01-29 10:20:00,69.56,69.77,69.5,69.55,23500.0,69.56,69.77,69.5,69.55,23500.0
2013-01-29 10:25:00,69.55,69.62,69.53,69.56,17500.0,69.55,69.62,69.53,69.56,17500.0
2013-01-29 10:30:00,69.56,69.62,69.53,69.58,18400.0,69.56,69.62,69.53,69.58,18400.0
2013-01-29 10:35:00,69.6,69.65,69.6,69.65,20400.0,69.6,69.65,69.6,69.65,20400.0
2013-01-29 10:40:00,69.67,69.85,69.66,69.84,10600.0,69.67,69.85,69.66,69.84,10600.0
2013-01-29 10:45:00,69.81,69.93,69.78,69.92,14800.0,69.81,69.93,69.78,69.92,14800.0
2013-01-29 10:50:00,69.9,69.9,69.81,69.87,10500.0,69.9,69.9,69.81,69.87,10500.0
2013-01-29 10:55:00,69.81,69.86,69.76,69.85,15200.0,69.81,69.86,69.76,69.85,15200.0
2013-01-29 11:00:00,69.86,70.01,69.82,70.01,28500.0,69.86,70.01,69.82,70.01,28500.0
2013-01-29 11:05:00,70.0,70.2,70.0,70.11,37600.0,70.0,70.2,70.0,70.11,37600.0
2013-01-29 11:10:00,70.12,70.12,69.91,69.99,23700.0,70.12,70.12,69.91,69.99,23700.0
2013-01-29 11:15:00,69.99,70.0,69.89,69.9,11700.0,69.99,70.0,69.89,69.9,11700.0
2013-01-29 11:20:00,69.91,70.13,69.91,70.06,33300.0,69.91,70.13,69.91,70.06,33300.0
2013-01-29 11:25:00,70.03,70.13,70.02,70.05,21000.0,70.03,70.13,70.02,70.05,21000.0
2013-01-29 11:30:00,70.06,70.08,70.0,70.0,13000.0,70.06,70.08,70.0,70.0,13000.0
2013-01-29 11:35:00,70.0,70.02,70.0,70.01,9500.0,70.0,70.02,70.0,70.01,9500.0
2013-01-29 11:40:00,70.0,70.01,69.85,69.96,23900.0,70.0,70.01,69.85,69.96,23900.0
2013-01-29 11:45:00,69.94,69.95,69.85,69.87,11300.0,69.94,69.95,69.85,69.87,11300.0
2013-01-29 11:50:00,69.86,69.88,69.8,69.88,12200.0,69.86,69.88,69.8,69.88,12200.0
2013-01-29 11:55:00,69.9,69.94,69.82,69.86,16400.0,69.9,69.94,69.82,69.86,16400.0
2013-01-29 12:00:00,69.83,69.83,69.75,69.75,16100.0,69.83,69.83,69.75,69.75,16100.0
2013-01-29 12:05:00,69.75,69.8,69.65,69.65,12100.0,69.75,69.8,69.65,69.65,12100.0
2013-01-29 12:10:00,69.64,69.7,69.61,69.66,15800.0,69.64,69.7,69.61,69.66,15800.0
2013-01-29 12:15:00,69.69,69.69,69.62,69.68,2100.0,69.69,69.69,69.62,69.68,2100.0
2013-01-29 12:20:00,69.65,69.81,69.65,69.8,27500.0,69.65,69.81,69.65,69.8,27500.0
2013-01-29 12:25:00,69.75,69.78,69.7,69.77,4900.0,69.75,69.78,69.7,69.77,4900.0
2013-01-29 12:30:00,69.74,69.77,69.67,69.74,6000.0,69.74,69.77,69.67,69.74,6000.0
2013-01-29 12:35:00,69.71,69.81,69.7,69.8,8300.0,69.71,69.81,69.7,69.8,8300.0
2013-01-29 12:40:00,69.81,69.82,69.75,69.82,17100.0,69.81,69.82,69.75,69.82,17100.0
2013-01-29 12:45:00,69.83,69.94,69.81,69.92,31900.0,69.83,69.94,69.81,69.92,31900.0
2013-01-29 12:50:00,69.91,69.99,69.89,69.92,8600.0,69.91,69.99,69.89,69.92,8600.0
2013-01-29 12:55:00,69.9,69.94,69.9,69.91,3900.0,69.9,69.94,69.9,69.91,3900.0
2013-01-29 13:00:00,69.9,70.0,69.87,69.98,12200.0,69.9,70.0,69.87,69.98,12200.0
2013-01-29 13:05:00,69.98,70.0,69.88,69.93,5000.0,69.98,70.0,69.88,69.93,5000.0
2013-01-29 13:10:00,69.94,69.98,69.92,69.92,11600.0,69.94,69.98,69.92,69.92,11600.0
2013-01-29 13:15:00,69.91,69.99,69.91,69.92,10400.0,69.91,69.99,69.91,69.92,10400.0
2013-01-29 13:20:00,69.92,69.95,69.85,69.85,9500.0,69.92,69.95,69.85,69.85,9500.0
2013-01-29 13:25:00,69.84,69.84,69.8,69.8,9800.0,69.84,69.84,69.8,69.8,9800.0
2013-01-29 13:30:00,69.82,69.92,69.82,69.85,9500.0,69.82,69.92,69.82,69.85,9500.0
2013-01-29 13:35:00,69.84,69.96,69.83,69.91,10200.0,69.84,69.96,69.83,69.91,10200.0
2013-01-29 13:40:00,69.88,70.0,69.75,69.78,63300.0,69.88,70.0,69.75,69.78,63300.0
2013-01-29 13:45:00,69.78,69.78,69.73,69.74,14600.0,69.78,69.78,69.73,69.74,14600.0
2013-01-29 13:50:00,69.76,69.81,69.72,69.75,13800.0,69.76,69.81,69.72,69.75,13800.0
2013-01-29 13:55:00,69.73,69.77,69.73,69.77,13900.0,69.73,69.77,69.73,69.77,13900.0
2013-01-29 14:00:00,69.76,69.79,69.73,69.73,8600.0,69.76,69.79,69.73,69.73,8600.0
2013-01-29 14:05:00,69.75,69.77,69.65,69.66,18900.0,69.75,69.77,69.65,69.66,18900.0
2013-01-29 14:10:00,69.65,69.68,69.65,69.65,21100.0,69.65,69.68,69.65,69.65,21100.0
2013-01-29 14:15:00,69.65,69.67,69.65,69.66,14800.0,69.65,69.67,69.65,69.66,14800.0
2013-01-29 14:20:00,69.65,69.68,69.61,69.61,11500.0,69.65,69.68,69.61,69.61,11500.0
2013-01-29 14:25:00,69.61,69.68,69.6,69.67,16900.0,69.61,69.68,69.6,69.67,16900.0
2013-01-29 14:30:00,69.65,69.72,69.65,69.69,16100.0,69.65,69.72,69.65,69.69,16100.0
2013-01-29 14:35:00,69.66,69.71,69.65,69.71,9700.0,69.66,69.71,69.65,69.71,9700.0
2013-01-29 14:40:00,69.69,69.74,69.65,69.74,12000.0,69.69,69.74,69.65,69.74,12000.0
2013-01-29 14:45:00,69.75,69.79,69.7,69.75,13100.0,69.75,69.79,69.7,69.75,13100.0
2013-01-29 14:50:00,69.75,69.86,69.74,69.85,15000.0,69.75,69.86,69.74,69.85,15000.0
2013-01-29 14:55:00,69.84,69.93,69.83,69.91,21500.0,69.84,69.93,69.83,69.91,21500.0
2013-01-29 15:00:00,69.91,69.92,69.78,69.79,16700.0,69.91,69.92,69.78,69.79,16700.0
2013-01-29 15:05:00,69.79,69.87,69.73,69.87,20100.0,69.79,69.87,69.73,69.87,20100.0
2013-01-29 15:10:00,69.87,69.92,69.78,69.83,24800.0,69.87,69.92,69.78,69.83,24800.0
2013-01-29 15:15:00,69.82,69.82,69.73,69.74,17600.0,69.82,69.82,69.73,69.74,17600.0
2013-01-29 15:20:00,69.74,69.76,69.7,69.76,20500.0,69.74,69.76,69.7,69.76,20500.0
2013-01-29 15:25:00,69.76,69.9,69.76,69.9,33100.0,69.76,69.9,69.76,69.9,33100.0
2013-01-29 15:30:00,69.87,69.88,69.76,69.78,13300.0,69.87,69.88,69.76,69.78,13300.0
2013-01-29 15:35:00,69.78,69.89,69.78,69.87,23500.0,69.78,69.89,69.78,69.87,23500.0
2013-01-29 15:40:00,69.9,70.0,69.86,69.97,38000.0,69.9,70.0,69.86,69.97,38000.0
2013-01-29 15:45:00,69.99,70.0,69.84,69.94,84100.0,69.99,70.0,69.84,69.94,84100.0
2013-01-29 15:50:00,69.94,69.96,69.84,69.9,34800.0,69.94,69.96,69.84,69.9,34800.0
2013-01-29 15:55:00,69.91,69.92,69.82,69.89,59800.0,69.91,69.92,69.82,69.89,59800.0
2013-01-30 09:30:00,69.66,69.85,69.45,69.52,30900.0,69.66,69.85,69.45,69.52,30900.0
2013-01-30 09:35:00,69.52,69.74,69.45,69.57,53500.0,69.52,69.74,69.45,69.57,53500.0
2013-01-30 09:40:00,69.53,69.7,69.45,69.59,52000.0,69.53,69.7,69.45,69.59,52000.0
2013-01-30 09:45:00,69.59,69.79,69.59,69.72,10200.0,69.59,69.79,69.59,69.72,10200.0
2013-01-30 09:50:00,69.76,69.89,69.76,69.89,7100.0,69.76,69.89,69.76,69.89,7100.0
2013-01-30 09:55:00,69.89,70.05,69.6,69.6,71900.0,69.89,70.05,69.6,69.6,71900.0
2013-01-30 10:00:00,69.62,69.73,69.59,69.68,17000.0,69.62,69.73,69.59,69.68,17000.0
2013-01-30 10:05:00,69.66,69.77,69.47,69.52,56000.0,69.66,69.77,69.47,69.52,56000.0
2013-01-30 10:10:00,69.55,69.57,69.25,69.28,22200.0,69.55,69.57,69.25,69.28,22200.0
2013-01-30 10:15:00,69.25,69.55,69.2,69.52,18300.0,69.25,69.55,69.2,69.52,18300.0
2013-01-30 10:20:00,69.55,69.56,69.32,69.37,20900.0,69.55,69.56,69.32,69.37,20900.0
2013-01-30 10:25:00,69.37,69.5,69.26,69.44,18100.0,69.37,69.5,69.26,69.44,18100.0
2013-01-30 10:30:00,69.48,69.62,69.44,69.5,26500.0,69.48,69.62,69.44,69.5,26500.0
2013-01-30 10:35:00,69.5,69.58,69.44,69.45,23900.0,69.5,69.58,69.44,69.45,23900.0
2013-01-30 10:40:00,69.41,69.47,69.3,69.35,38700.0,69.41,69.47,69.3,69.35,38700.0
2013-01-30 10:45:00,69.33,69.47,69.31,69.46,20700.0,69.33,69.47,69.31,69.46,20700.0
2013-01-30 10:50:00,69.47,69.52,69.31,69.43,24500.0,69.47,69.52,69.31,69.43,24500.0
2013-01-30 10:55:00,69.47,69.65,69.45,69.61,53400.0,69.47,69.65,69.45,69.61,53400.0
2013-01-30 11:00:00,69.61,69.63,69.57,69.6,9800.0,69.61,69.63,69.57,69.6,9800.0
2013-01-30 11:05:00,69.61,69.88,69.61,69.88,35800.0,69.61,69.88,69.61,69.88,35800.0
2013-01-30 11:10:00,69.87,69.88,69.69,69.71,10500.0,69.87,69.88,69.69,69.71,10500.0
2013-01-30 11:15:00,69.71,69.73,69.68,69.7,13500.0,69.71,69.73,69.68,69.7,13500.0
2013-01-30 11:20:00,69.7,69.74,69.66,69.7,10300.0,69.7,69.74,69.66,69.7,10300.0
2013-01-30 11:25:00,69.7,69.72,69.65,69.71,7700.0,69.7,69.72,69.65,69.71,7700.0
2013-01-30 11:30:00,69.71,69.72,69.65,69.69,17400.0,69.71,69.72,69.65,69.69,17400.0
2013-01-30 11:35:00,69.68,69.94,69.68,69.83,26800.0,69.68,69.94,69.68,69.83,26800.0
2013-01-30 11:40:00,69.83,69.83,69.65,69.66,12900.0,69.83,69.83,69.65,69.66,12900.0
2013-01-30 11:45:00,69.65,69.74,69.55,69.6,10100.0,69.65,69.74,69.55,69.6,10100.0
2013-01-30 11:50:00,69.61,69.68,69.61,69.66,7000.0,69.61,69.68,69.61,69.66,7000.0
2013-01-30 11:55:00,69.65,69.7,69.63,69.65,8900.0,69.65,69.7,69.63,69.65,8900.0
2013-01-30 12:00:00,69.64,69.7,69.56,69.68,9100.0,69.64,69.7,69.56,69.68,9100.0
2013-01-30 12:05:00,69.67,69.71,69.59,69.65,7700.0,69.67,69.71,69.59,69.65,7700.0
2013-01-30 12:10:00,69.66,69.75,69.65,69.7,9500.0,69.66,69.75,69.65,69.7,9500.0
2013-01-30 12:15:00,69.71,69.72,69.64,69.68,10500.0,69.71,69.72,69.64,69.68,10500.0
2013-01-30 12:20:00,69.68,69.68,69.6,69.68,10200.0,69.68,69.68,69.6,69.68,10200.0
2013-01-30 12:25:00,69.64,69.66,69.56,69.64,57300.0,69.64,69.66,69.56,69.64,57300.0
2013-01-30 12:30:00,69.63,69.65,69.56,69.56,5400.0,69.63,69.65,69.56,69.56,5400.0
2013-01-30 12:35:00,69.59,69.63,69.55,69.58,9400.0,69.59,69.63,69.55,69.58,9400.0
2013-01-30 12:40:00,69.55,69.66,69.54,69.65,16300.0,69.55,69.66,69.54,69.65,16300.0
2013-01-30 12:45:00,69.65,69.67,69.6,69.64,8800.0,69.65,69.67,69.6,69.64,8800.0
2013-01-30 12:50:00,69.64,69.65,69.55,69.6,8200.0,69.64,69.65,69.55,69.6,8200.0
2013-01-30 12:55:00,69.56,69.65,69.55,69.65,4200.0,69.56,69.65,69.55,69.65,4200.0
2013-01-30 13:00:00,69.63,69.63,69.59,69.59,3400.0,69.63,69.63,69.59,69.59,3400.0
2013-01-30 13:05:00,69.6,69.66,69.6,69.66,8000.0,69.6,69.66,69.6,69.66,8000.0
2013-01-30 13:10:00,69.65,69.65,69.6,69.6,6300.0,69.65,69.65,69.6,69.6,6300.0
2013-01-30 13:15:00,69.61,69.62,69.52,69.57,13500.0,69.61,69.62,69.52,69.57,13500.0
2013-01-30 13:20:00,69.58,69.88,69.58,69.88,64800.0,69.58,69.88,69.58,69.88,64800.0
2013-01-30 13:25:00,69.87,69.91,69.86,69.88,8700.0,69.87,69.91,69.86,69.88,8700.0
2013-01-30 13:30:00,69.87,69.87,69.86,69.86,8500.0,69.87,69.87,69.86,69.86,8500.0
2013-01-30 13:35:00,69.86,69.88,69.78,69.78,13700.0,69.86,69.88,69.78,69.78,13700.0
2013-01-30 13:40:00,69.83,69.83,69.75,69.75,3400.0,69.83,69.83,69.75,69.75,3400.0
2013-01-30 13:45:00,69.75,69.77,69.69,69.73,7000.0,69.75,69.77,69.69,69.73,7000.0
2013-01-30 13:50:00,69.73,69.75,69.66,69.68,5900.0,69.73,69.75,69.66,69.68,5900.0
2013-01-30 13:55:00,69.66,69.76,69.64,69.75,10700.0,69.66,69.76,69.64,69.75,10700.0
2013-01-30 14:00:00,69.75,69.76,69.68,69.71,6300.0,69.75,69.76,69.68,69.71,6300.0
2013-01-30 14:05:00,69.68,69.7,69.63,69.66,11600.0,69.68,69.7,69.63,69.66,11600.0
2013-01-30 14:10:00,69.66,69.78,69.64,69.66,3500.0,69.66,69.78,69.64,69.66,3500.0
2013-01-30 14:15:00,69.65,69.73,69.63,69.72,44800.0,69.65,69.73,69.63,69.72,44800.0
2013-01-30 14:20:00,69.71,69.74,69.65,69.68,25000.0,69.71,69.74,69.65,69.68,25000.0
2013-01-30 14:25:00,69.67,69.76,69.67,69.76,7900.0,69.67,69.76,69.67,69.76,7900.0
2013-01-30 14:30:00,69.75,69.78,69.69,69.72,6100.0,69.75,69.78,69.69,69.72,6100.0
2013-01-30 14:35:00,69.7,69.73,69.66,69.73,5300.0,69.7,69.73,69.66,69.73,5300.0
2013-01-30 14:40:00,69.71,69.73,69.65,69.69,56400.0,69.71,69.73,69.65,69.69,56400.0
2013-01-30 14:45:00,69.65,69.68,69.57,69.6,35100.0,69.65,69.68,69.57,69.6,35100.0
2013-01-30 14:50:00,69.58,69.65,69.55,69.64,12800.0,69.58,69.65,69.55,69.64,12800.0
2013-01-30 14:55:00,69.62,69.69,69.62,69.66,9600.0,69.62,69.69,69.62,69.66,9600.0
2013-01-30 15:00:00,69.66,69.7,69.6,69.6,52800.0,69.66,69.7,69.6,69.6,52800.0
2013-01-30 15:05:00,69.61,69.64,69.6,69.61,9600.0,69.61,69.64,69.6,69.61,9600.0
2013-01-30 15:10:00,69.62,69.62,69.55,69.58,20700.0,69.62,69.62,69.55,69.58,20700.0
2013-01-30 15:15:00,69.57,69.61,69.4,69.44,48600.0,69.57,69.61,69.4,69.44,48600.0
2013-01-30 15:20:00,69.44,69.46,69.39,69.41,16400.0,69.44,69.46,69.39,69.41,16400.0
2013-01-30 15:25:00,69.42,69.47,69.31,69.34,48300.0,69.42,69.47,69.31,69.34,48300.0
2013-01-30 15:30:00,69.31,69.38,69.26,69.32,58900.0,69.31,69.38,69.26,69.32,58900.0
2013-01-30 15:35:00,69.32,69.4,69.3,69.33,36400.0,69.32,69.4,69.3,69.33,36400.0
2013-01-30 15:40:00,69.32,69.36,69.27,69.3,45800.0,69.32,69.36,69.27,69.3,45800.0
2013-01-30 15:45:00,69.3,69.35,69.24,69.28,48100.0,69.3,69.35,69.24,69.28,48100.0
2013-01-30 15:50:00,69.28,69.44,69.24,69.38,70500.0,69.28,69.44,69.24,69.38,70500.0
2013-01-30 15:55:00,69.38,69.45,69.32,69.37,68300.0,69.38,69.45,69.32,69.37,68300.0
2013-01-31 09:30:00,69.47,69.47,69.02,69.17,16000.0,69.47,69.47,69.02,69.17,16000.0
2013-01-31 09:35:00,69.08,69.9,69.05,69.87,29100.0,69.08,69.9,69.05,69.87,29100.0
2013-01-31 09:40:00,69.77,69.89,69.37,69.87,55500.0,69.77,69.89,69.37,69.87,55500.0
2013-01-31 09:45:00,69.88,70.11,69.88,70.0,45700.0,69.88,70.11,69.88,70.0,45700.0
2013-01-31 09:50:00,70.0,70.02,69.51,69.87,138200.0,70.0,70.02,69.51,69.87,138200.0
2013-01-31 09:55:00,69.8,69.92,68.78,69.15,144300.0,69.8,69.92,68.78,69.15,144300.0
2013-01-31 10:00:00,69.13,69.45,69.09,69.27,45700.0,69.13,69.45,69.09,69.27,45700.0
2013-01-31 10:05:00,69.21,69.41,69.07,69.34,18700.0,69.21,69.41,69.07,69.34,18700.0
2013-01-31 10:10:00,69.36,69.54,69.28,69.28,29100.0,69.36,69.54,69.28,69.28,29100.0
2013-01-31 10:15:00,69.23,69.41,69.02,69.13,22000.0,69.23,69.41,69.02,69.13,22000.0
2013-01-31 10:20:00,69.11,69.28,68.96,69.17,25600.0,69.11,69.28,68.96,69.17,25600.0
2013-01-31 10:25:00,69.12,69.34,69.02,69.1,16600.0,69.12,69.34,69.02,69.1,16600.0
2013-01-31 10:30:00,69.05,69.67,69.05,69.41,23900.0,69.05,69.67,69.05,69.41,23900.0
2013-01-31 10:35:00,69.38,69.56,69.38,69.4,8200.0,69.38,69.56,69.38,69.4,8200.0
2013-01-31 10:40:00,69.43,69.58,69.4,69.47,4600.0,69.43,69.58,69.4,69.47,4600.0
2013-01-31 10:45:00,69.47,69.5,69.32,69.32,4800.0,69.47,69.5,69.32,69.32,4800.0
2013-01-31 10:50:00,69.24,69.24,69.11,69.11,10700.0,69.24,69.24,69.11,69.11,10700.0
2013-01-31 10:55:00,69.1,69.16,69.05,69.1,8700.0,69.1,69.16,69.05,69.1,8700.0
2013-01-31 11:00:00,69.07,69.17,69.0,69.03,8800.0,69.07,69.17,69.0,69.03,8800.0
2013-01-31 11:05:00,69.04,69.22,69.04,69.16,3200.0,69.04,69.22,69.04,69.16,3200.0
2013-01-31 11:10:00,69.16,69.16,68.95,68.99,11500.0,69.16,69.16,68.95,68.99,11500.0
2013-01-31 11:15:00,69.0,69.0,68.95,68.98,10000.0,69.0,69.0,68.95,68.98,10000.0
2013-01-31 11:20:00,69.0,69.03,68.92,68.95,6700.0,69.0,69.03,68.92,68.95,6700.0
2013-01-31 11:25:00,68.94,69.07,68.93,69.0,11000.0,68.94,69.07,68.93,69.0,11000.0
2013-01-31 11:30:00,69.0,69.09,68.97,68.99,19700.0,69.0,69.09,68.97,68.99,19700.0
2013-01-31 11:35:00,68.98,69.03,68.98,69.03,13700.0,68.98,69.03,68.98,69.03,13700.0
2013-01-31 11:40:00,69.05,69.07,68.99,69.07,10300.0,69.05,69.07,68.99,69.07,10300.0
2013-01-31 11:45:00,69.08,69.11,69.06,69.08,9700.0,69.08,69.11,69.06,69.08,9700.0
2013-01-31 11:50:00,69.08,69.12,68.99,69.09,12400.0,69.08,69.12,68.99,69.09,12400.0
2013-01-31 11:55:00,69.05,69.15,68.97,69.0,8100.0,69.05,69.15,68.97,69.0,8100.0
2013-01-31 12:00:00,69.01,69.09,69.01,69.02,4000.0,69.01,69.09,69.01,69.02,4000.0
2013-01-31 12:05:00,69.01,69.05,68.98,69.05,13600.0,69.01,69.05,68.98,69.05,13600.0
2013-01-31 12:10:00,69.05,69.13,69.01,69.06,15500.0,69.05,69.13,69.01,69.06,15500.0
2013-01-31 12:15:00,69.06,69.12,69.0,69.04,12000.0,69.06,69.12,69.0,69.04,12000.0
2013-01-31 12:20:00,69.03,69.12,68.91,68.97,40700.0,69.03,69.12,68.91,68.97,40700.0
2013-01-31 12:25:00,68.97,69.08,68.97,69.03,6400.0,68.97,69.08,68.97,69.03,6400.0
2013-01-31 12:30:00,69.04,69.05,68.95,69.05,10000.0,69.04,69.05,68.95,69.05,10000.0
2013-01-31 12:35:00,69.05,69.08,69.04,69.08,1900.0,69.05,69.08,69.04,69.08,1900.0
2013-01-31 12:40:00,69.08,69.1,69.06,69.1,5100.0,69.08,69.1,69.06,69.1,5100.0
2013-01-31 12:45:00,69.1,69.25,69.09,69.25,9400.0,69.1,69.25,69.09,69.25,9400.0
2013-01-31 12:50:00,69.28,69.3,69.24,69.24,6400.0,69.28,69.3,69.24,69.24,6400.0
2013-01-31 12:55:00,69.22,69.23,69.17,69.21,3500.0,69.22,69.23,69.17,69.21,3500.0
2013-01-31 13:00:00,69.2,69.22,69.1,69.11,5400.0,69.2,69.22,69.1,69.11,5400.0
2013-01-31 13:05:00,69.11,69.2,69.11,69.16,4200.0,69.11,69.2,69.11,69.16,4200.0
2013-01-31 13:10:00,69.16,69.24,69.14,69.21,2900.0,69.16,69.24,69.14,69.21,2900.0
2013-01-31 13:15:00,69.22,69.26,69.21,69.26,5000.0,69.22,69.26,69.21,69.26,5000.0
2013-01-31 13:20:00,69.28,69.33,69.28,69.32,1900.0,69.28,69.33,69.28,69.32,1900.0
2013-01-31 13:25:00,69.31,69.31,69.14,69.15,12100.0,69.31,69.31,69.14,69.15,12100.0
2013-01-31 13:30:00,69.16,69.17,68.96,68.98,20800.0,69.16,69.17,68.96,68.98,20800.0
2013-01-31 13:35:00,68.93,68.95,68.85,68.87,13400.0,68.93,68.95,68.85,68.87,13400.0
2013-01-31 13:40:00,68.86,68.97,68.86,68.95,11300.0,68.86,68.97,68.86,68.95,11300.0
2013-01-31 13:45:00,68.95,69.02,68.93,68.97,14700.0,68.95,69.02,68.93,68.97,14700.0
2013-01-31 13:50:00,68.98,69.03,68.96,69.0,5600.0,68.98,69.03,68.96,69.0,5600.0
2013-01-31 13:55:00,69.02,69.06,68.98,68.98,6700.0,69.02,69.06,68.98,68.98,6700.0
2013-01-31 14:00:00,68.99,69.04,68.95,68.97,9700.0,68.99,69.04,68.95,68.97,9700.0
2013-01-31 14:05:00,68.95,69.02,68.92,69.02,10000.0,68.95,69.02,68.92,69.02,10000.0
2013-01-31 14:10:00,69.01,69.04,68.99,69.02,12200.0,69.01,69.04,68.99,69.02,12200.0
2013-01-31 14:15:00,69.03,69.12,69.02,69.12,8600.0,69.03,69.12,69.02,69.12,8600.0
2013-01-31 14:20:00,69.12,69.17,69.1,69.16,6500.0,69.12,69.17,69.1,69.16,6500.0
2013-01-31 14:25:00,69.14,69.16,69.11,69.13,6300.0,69.14,69.16,69.11,69.13,6300.0
2013-01-31 14:30:00,69.11,69.19,69.09,69.19,6800.0,69.11,69.19,69.09,69.19,6800.0
2013-01-31 14:35:00,69.16,69.21,69.13,69.17,23200.0,69.16,69.21,69.13,69.17,23200.0
2013-01-31 14:40:00,69.14,69.17,69.07,69.17,6400.0,69.14,69.17,69.07,69.17,6400.0
2013-01-31 14:45:00,69.18,69.18,69.11,69.17,5900.0,69.18,69.18,69.11,69.17,5900.0
2013-01-31 14:50:00,69.16,69.18,69.15,69.16,8100.0,69.16,69.18,69.15,69.16,8100.0
2013-01-31 14:55:00,69.16,69.16,69.01,69.01,13400.0,69.16,69.16,69.01,69.01,13400.0
2013-01-31 15:00:00,69.01,69.03,68.93,68.99,47500.0,69.01,69.03,68.93,68.99,47500.0
2013-01-31 15:05:00,69.0,69.13,68.98,69.13,13900.0,69.0,69.13,68.98,69.13,13900.0
2013-01-31 15:10:00,69.13,69.19,69.01,69.06,17100.0,69.13,69.19,69.01,69.06,17100.0
2013-01-31 15:15:00,69.07,69.09,68.98,69.03,8300.0,69.07,69.09,68.98,69.03,8300.0
2013-01-31 15:20:00,69.03,69.03,68.98,69.02,25000.0,69.03,69.03,68.98,69.02,25000.0
2013-01-31 15:25:00,69.01,69.08,68.98,69.04,27000.0,69.01,69.08,68.98,69.04,27000.0
2013-01-31 15:30:00,69.02,69.16,69.0,69.16,10400.0,69.02,69.16,69.0,69.16,10400.0
2013-01-31 15:35:00,69.16,69.18,69.08,69.09,13500.0,69.16,69.18,69.08,69.09,13500.0
2013-01-31 15:40:00,69.08,69.18,69.07,69.13,15600.0,69.08,69.18,69.07,69.13,15600.0
2013-01-31 15:45:00,69.14,69.15,69.01,69.03,15300.0,69.14,69.15,69.01,69.03,15300.0
2013-01-31 15:50:00,69.02,69.04,68.95,68.95,35800.0,69.02,69.04,68.95,68.95,35800.0
2013-01-31 15:55:00,68.96,69.05,68.95,69.01,47200.0,68.96,69.05,68.95,69.01,47200.0
2013-02-01 09:30:00,69.25,69.45,68.93,69.11,39600.0,69.25,69.45,68.93,69.11,39600.0
2013-02-01 09:35:00,69.04,69.04,68.67,68.88,33500.0,69.04,69.04,68.67,68.88,33500.0
2013-02-01 09:40:00,68.86,69.01,68.53,68.55,35100.0,68.86,69.01,68.53,68.55,35100.0
2013-02-01 09:45:00,68.61,68.88,68.51,68.75,36900.0,68.61,68.88,68.51,68.75,36900.0
2013-02-01 09:50:00,68.76,68.9,68.66,68.9,24400.0,68.76,68.9,68.66,68.9,24400.0
2013-02-01 09:55:00,68.91,69.11,68.75,68.75,16200.0,68.91,69.11,68.75,68.75,16200.0
2013-02-01 10:00:00,68.8,68.95,68.77,68.89,23400.0,68.8,68.95,68.77,68.89,23400.0
2013-02-01 10:05:00,68.84,69.09,68.84,68.98,16000.0,68.84,69.09,68.84,68.98,16000.0
2013-02-01 10:10:00,69.0,69.07,68.82,68.82,32700.0,69.0,69.07,68.82,68.82,32700.0
2013-02-01 10:15:00,68.83,68.84,68.64,68.64,13600.0,68.83,68.84,68.64,68.64,13600.0
2013-02-01 10:20:00,68.67,68.73,68.32,68.32,26400.0,68.67,68.73,68.32,68.32,26400.0
2013-02-01 10:25:00,68.33,68.39,68.07,68.22,59000.0,68.33,68.39,68.07,68.22,59000.0
2013-02-01 10:30:00,68.22,68.5,68.18,68.5,34000.0,68.22,68.5,68.18,68.5,34000.0
2013-02-01 10:35:00,68.52,68.6,68.46,68.46,15800.0,68.52,68.6,68.46,68.46,15800.0
2013-02-01 10:40:00,68.45,68.61,68.43,68.43,15300.0,68.45,68.61,68.43,68.43,15300.0
2013-02-01 10:45:00,68.41,68.44,68.33,68.41,34100.0,68.41,68.44,68.33,68.41,34100.0
2013-02-01 10:50:00,68.4,68.45,68.15,68.15,13200.0,68.4,68.45,68.15,68.15,13200.0
2013-02-01 10:55:00,68.15,68.36,68.11,68.22,19000.0,68.15,68.36,68.11,68.22,19000.0
2013-02-01 11:00:00,68.17,68.31,68.15,68.31,70700.0,68.17,68.31,68.15,68.31,70700.0
2013-02-01 11:05:00,68.32,68.46,68.31,68.38,22900.0,68.32,68.46,68.31,68.38,22900.0
2013-02-01 11:10:00,68.39,68.49,68.39,68.39,17200.0,68.39,68.49,68.39,68.39,17200.0
2013-02-01 11:15:00,68.38,68.4,68.37,68.38,54500.0,68.38,68.4,68.37,68.38,54500.0
2013-02-01 11:20:00,68.39,68.4,68.36,68.39,15600.0,68.39,68.4,68.36,68.39,15600.0
2013-02-01 11:25:00,68.38,68.39,68.23,68.23,8300.0,68.38,68.39,68.23,68.23,8300.0
2013-02-01 11:30:00,68.21,68.26,68.16,68.21,8000.0,68.21,68.26,68.16,68.21,8000.0
2013-02-01 11:35:00,68.23,68.25,68.1,68.18,14200.0,68.23,68.25,68.1,68.18,14200.0
2013-02-01 11:40:00,68.19,68.4,68.18,68.3,7700.0,68.19,68.4,68.18,68.3,7700.0
2013-02-01 11:45:00,68.34,68.37,68.27,68.31,41100.0,68.34,68.37,68.27,68.31,41100.0
2013-02-01 11:50:00,68.29,68.36,68.14,68.17,850200.0,68.29,68.36,68.14,68.17,850200.0
2013-02-01 11:55:00,68.17,68.4,68.17,68.36,16600.0,68.17,68.4,68.17,68.36,16600.0
2013-02-01 12:00:00,68.35,68.43,68.34,68.4,11000.0,68.35,68.43,68.34,68.4,11000.0
2013-02-01 12:05:00,68.41,68.5,68.4,68.47,6600.0,68.41,68.5,68.4,68.47,6600.0
2013-02-01 12:10:00,68.45,68.46,68.29,68.3,15700.0,68.45,68.46,68.29,68.3,15700.0
2013-02-01 12:15:00,68.29,68.37,68.25,68.27,18800.0,68.29,68.37,68.25,68.27,18800.0
2013-02-01 12:20:00,68.28,68.34,68.21,68.21,21200.0,68.28,68.34,68.21,68.21,21200.0
2013-02-01 12:25:00,68.23,68.31,68.23,68.28,5500.0,68.23,68.31,68.23,68.28,5500.0
2013-02-01 12:30:00,68.25,68.3,68.23,68.25,7100.0,68.25,68.3,68.23,68.25,7100.0
2013-02-01 12:35:00,68.25,68.35,68.22,68.33,33400.0,68.25,68.35,68.22,68.33,33400.0
2013-02-01 12:40:00,68.33,68.34,68.21,68.33,12600.0,68.33,68.34,68.21,68.33,12600.0
2013-02-01 12:45:00,68.32,68.32,68.24,68.26,5000.0,68.32,68.32,68.24,68.26,5000.0
2013-02-01 12:50:00,68.24,68.26,68.21,68.22,29300.0,68.24,68.26,68.21,68.22,29300.0
2013-02-01 12:55:00,68.25,68.3,68.21,68.26,8800.0,68.25,68.3,68.21,68.26,8800.0
2013-02-01 13:00:00,68.24,68.28,68.16,68.16,7500.0,68.24,68.28,68.16,68.16,7500.0
2013-02-01 13:05:00,68.2,68.26,68.14,68.21,46200.0,68.2,68.26,68.14,68.21,46200.0
2013-02-01 13:10:00,68.22,68.27,68.14,68.14,10400.0,68.22,68.27,68.14,68.14,10400.0
2013-02-01 13:15:00,68.15,68.15,67.93,67.96,28600.0,68.15,68.15,67.93,67.96,28600.0
2013-02-01 13:20:00,67.95,67.97,67.7,67.77,30200.0,67.95,67.97,67.7,67.77,30200.0
2013-02-01 13:25:00,67.71,67.81,67.71,67.78,12400.0,67.71,67.81,67.71,67.78,12400.0
2013-02-01 13:30:00,67.8,67.83,67.74,67.76,23400.0,67.8,67.83,67.74,67.76,23400.0
2013-02-01 13:35:00,67.76,67.89,67.76,67.86,21900.0,67.76,67.89,67.76,67.86,21900.0
2013-02-01 13:40:00,67.88,67.89,67.61,67.76,41100.0,67.88,67.89,67.61,67.76,41100.0
2013-02-01 13:45:00,67.76,67.77,67.66,67.66,15100.0,67.76,67.77,67.66,67.66,15100.0
2013-02-01 13:50:00,67.67,67.67,67.44,67.53,76400.0,67.67,67.67,67.44,67.53,76400.0
2013-02-01 13:55:00,67.53,67.65,67.47,67.62,50800.0,67.53,67.65,67.47,67.62,50800.0
2013-02-01 14:00:00,67.64,67.64,67.55,67.61,20300.0,67.64,67.64,67.55,67.61,20300.0
2013-02-01 14:05:00,67.64,67.72,67.6,67.63,25500.0,67.64,67.72,67.6,67.63,25500.0
2013-02-01 14:10:00,67.61,67.78,67.61,67.78,33600.0,67.61,67.78,67.61,67.78,33600.0
2013-02-01 14:15:00,67.78,67.98,67.78,67.97,31200.0,67.78,67.98,67.78,67.97,31200.0
2013-02-01 14:20:00,67.97,68.05,67.96,68.0,19500.0,67.97,68.05,67.96,68.0,19500.0
2013-02-01 14:25:00,68.0,68.0,67.87,67.92,21000.0,68.0,68.0,67.87,67.92,21000.0
2013-02-01 14:30:00,67.91,67.94,67.88,67.89,13400.0,67.91,67.94,67.88,67.89,13400.0
2013-02-01 14:35:00,67.89,67.95,67.89,67.95,13900.0,67.89,67.95,67.89,67.95,13900.0
2013-02-01 14:40:00,67.95,68.04,67.93,67.95,14700.0,67.95,68.04,67.93,67.95,14700.0
2013-02-01 14:45:00,67.93,67.94,67.76,67.76,20400.0,67.93,67.94,67.76,67.76,20400.0
2013-02-01 14:50:00,67.79,67.79,67.7,67.76,10400.0,67.79,67.79,67.7,67.76,10400.0
2013-02-01 14:55:00,67.74,67.81,67.74,67.8,30700.0,67.74,67.81,67.74,67.8,30700.0
2013-02-01 15:00:00,67.8,67.91,67.79,67.83,25100.0,67.8,67.91,67.79,67.83,25100.0
2013-02-01 15:05:00,67.83,67.88,67.72,67.74,17600.0,67.83,67.88,67.72,67.74,17600.0
2013-02-01 15:10:00,67.73,67.81,67.73,67.8,15800.0,67.73,67.81,67.73,67.8,15800.0
2013-02-01 15:15:00,67.78,67.82,67.77,67.8,30900.0,67.78,67.82,67.77,67.8,30900.0
2013-02-01 15:20:00,67.8,67.82,67.73,67.74,28800.0,67.8,67.82,67.73,67.74,28800.0
2013-02-01 15:25:00,67.73,67.76,67.72,67.73,35700.0,67.73,67.76,67.72,67.73,35700.0
2013-02-01 15:30:00,67.74,67.77,67.69,67.72,26500.0,67.74,67.77,67.69,67.72,26500.0
2013-02-01 15:35:00,67.71,67.73,67.64,67.65,30800.0,67.71,67.73,67.64,67.65,30800.0
2013-02-01 15:40:00,67.65,67.76,67.61,67.74,59600.0,67.65,67.76,67.61,67.74,59600.0
2013-02-01 15:45:00,67.75,67.84,67.75,67.82,37100.0,67.75,67.84,67.75,67.82,37100.0
2013-02-01 15:50:00,67.85,67.85,67.78,67.81,48100.0,67.85,67.85,67.78,67.81,48100.0
2013-02-01 15:55:00,67.81,67.86,67.73,67.86,119200.0,67.81,67.86,67.73,67.86,119200.0
2013-02-04 09:30:00,67.89,67.89,66.65,66.97,85400.0,67.89,67.89,66.65,66.97,85400.0
2013-02-04 09:35:00,66.91,67.2,66.91,67.11,46000.0,66.91,67.2,66.91,67.11,46000.0
2013-02-04 09:40:00,67.12,67.16,66.86,67.08,35000.0,67.12,67.16,66.86,67.08,35000.0
2013-02-04 09:45:00,67.04,67.16,66.83,67.1,46700.0,67.04,67.16,66.83,67.1,46700.0
2013-02-04 09:50:00,67.15,67.25,67.07,67.25,31600.0,67.15,67.25,67.07,67.25,31600.0
2013-02-04 09:55:00,67.2,67.25,66.99,67.24,27900.0,67.2,67.25,66.99,67.24,27900.0
2013-02-04 10:00:00,67.19,67.27,66.98,67.01,15600.0,67.19,67.27,66.98,67.01,15600.0
2013-02-04 10:05:00,67.02,67.25,67.01,67.2,16500.0,67.02,67.25,67.01,67.2,16500.0
2013-02-04 10:10:00,67.21,67.39,67.13,67.39,24300.0,67.21,67.39,67.13,67.39,24300.0
2013-02-04 10:15:00,67.39,67.53,67.2,67.28,23000.0,67.39,67.53,67.2,67.28,23000.0
2013-02-04 10:20:00,67.3,67.44,67.27,67.27,15300.0,67.3,67.44,67.27,67.27,15300.0
2013-02-04 10:25:00,67.26,67.38,67.15,67.28,12300.0,67.26,67.38,67.15,67.28,12300.0
2013-02-04 10:30:00,67.28,67.29,67.02,67.06,13000.0,67.28,67.29,67.02,67.06,13000.0
2013-02-04 10:35:00,67.09,67.1,66.97,66.98,14500.0,67.09,67.1,66.97,66.98,14500.0
2013-02-04 10:40:00,67.01,67.06,66.91,67.04,21500.0,67.01,67.06,66.91,67.04,21500.0
2013-02-04 10:45:00,67.01,67.04,66.97,67.02,7900.0,67.01,67.04,66.97,67.02,7900.0
2013-02-04 10:50:00,67.02,67.18,66.99,67.03,16300.0,67.02,67.18,66.99,67.03,16300.0
2013-02-04 10:55:00,67.01,67.07,66.95,67.04,7900.0,67.01,67.07,66.95,67.04,7900.0
2013-02-04 11:00:00,67.05,67.08,67.0,67.04,11000.0,67.05,67.08,67.0,67.04,11000.0
2013-02-04 11:05:00,67.03,67.16,66.98,67.13,8400.0,67.03,67.16,66.98,67.13,8400.0
2013-02-04 11:10:00,67.1,67.19,67.05,67.17,9100.0,67.1,67.19,67.05,67.17,9100.0
2013-02-04 11:15:00,67.16,67.26,67.13,67.18,11200.0,67.16,67.26,67.13,67.18,11200.0
2013-02-04 11:20:00,67.17,67.27,67.13,67.15,7800.0,67.17,67.27,67.13,67.15,7800.0
2013-02-04 11:25:00,67.15,67.15,66.98,66.99,13200.0,67.15,67.15,66.98,66.99,13200.0
2013-02-04 11:30:00,66.99,67.01,66.95,66.98,40300.0,66.99,67.01,66.95,66.98,40300.0
2013-02-04 11:35:00,66.98,66.98,66.75,66.76,22000.0,66.98,66.98,66.75,66.76,22000.0
2013-02-04 11:40:00,66.76,66.83,66.75,66.76,26800.0,66.76,66.83,66.75,66.76,26800.0
2013-02-04 11:45:00,66.76,66.99,66.76,66.98,16800.0,66.76,66.99,66.76,66.98,16800.0
2013-02-04 11:50:00,66.99,66.99,66.88,66.96,9100.0,66.99,66.99,66.88,66.96,9100.0
2013-02-04 11:55:00,67.0,67.0,66.8,66.81,17100.0,67.0,67.0,66.8,66.81,17100.0
2013-02-04 12:00:00,66.8,66.9,66.8,66.85,26900.0,66.8,66.9,66.8,66.85,26900.0
2013-02-04 12:05:00,66.85,66.95,66.85,66.85,154800.0,66.85,66.95,66.85,66.85,154800.0
2013-02-04 12:10:00,66.85,66.93,66.8,66.82,18300.0,66.85,66.93,66.8,66.82,18300.0
2013-02-04 12:15:00,66.82,66.94,66.8,66.85,22800.0,66.82,66.94,66.8,66.85,22800.0
2013-02-04 12:20:00,66.85,66.94,66.85,66.94,16200.0,66.85,66.94,66.85,66.94,16200.0
2013-02-04 12:25:00,66.96,67.16,66.94,67.11,15900.0,66.96,67.16,66.94,67.11,15900.0
2013-02-04 12:30:00,67.12,67.12,66.94,66.95,10600.0,67.12,67.12,66.94,66.95,10600.0
2013-02-04 12:35:00,66.97,66.99,66.89,66.93,17100.0,66.97,66.99,66.89,66.93,17100.0
2013-02-04 12:40:00,66.94,67.04,66.92,66.96,15000.0,66.94,67.04,66.92,66.96,15000.0
2013-02-04 12:45:00,66.96,67.01,66.8,66.96,106200.0,66.96,67.01,66.8,66.96,106200.0
2013-02-04 12:50:00,66.96,67.02,66.89,66.91,22800.0,66.96,67.02,66.89,66.91,22800.0
2013-02-04 12:55:00,66.94,66.96,66.86,66.94,6100.0,66.94,66.96,66.86,66.94,6100.0
2013-02-04 13:00:00,66.94,67.0,66.93,66.99,6300.0,66.94,67.0,66.93,66.99,6300.0
2013-02-04 13:05:00,67.0,67.0,66.98,66.99,6700.0,67.0,67.0,66.98,66.99,6700.0
2013-02-04 13:10:00,66.99,67.01,66.95,66.96,10300.0,66.99,67.01,66.95,66.96,10300.0
2013-02-04 13:15:00,66.96,67.01,66.89,66.96,35100.0,66.96,67.01,66.89,66.96,35100.0
2013-02-04 13:20:00,66.98,67.01,66.93,67.0,17700.0,66.98,67.01,66.93,67.0,17700.0
2013-02-04 13:25:00,66.99,67.0,66.95,66.95,8400.0,66.99,67.0,66.95,66.95,8400.0
2013-02-04 13:30:00,66.97,66.99,66.87,66.93,22100.0,66.97,66.99,66.87,66.93,22100.0
2013-02-04 13:35:00,66.93,66.94,66.87,66.92,7000.0,66.93,66.94,66.87,66.92,7000.0
2013-02-04 13:40:00,66.91,66.94,66.9,66.9,7000.0,66.91,66.94,66.9,66.9,7000.0
2013-02-04 13:45:00,66.91,66.93,66.8,66.86,41500.0,66.91,66.93,66.8,66.86,41500.0
2013-02-04 13:50:00,66.85,66.91,66.77,66.8,22800.0,66.85,66.91,66.77,66.8,22800.0
2013-02-04 13:55:00,66.81,66.9,66.78,66.89,18600.0,66.81,66.9,66.78,66.89,18600.0
2013-02-04 14:00:00,66.9,66.96,66.85,66.93,25000.0,66.9,66.96,66.85,66.93,25000.0
2013-02-04 14:05:00,66.96,67.0,66.93,66.98,10800.0,66.96,67.0,66.93,66.98,10800.0
2013-02-04 14:10:00,66.98,67.03,66.96,66.98,11600.0,66.98,67.03,66.96,66.98,11600.0
2013-02-04 14:15:00,66.99,67.03,66.95,66.96,26700.0,66.99,67.03,66.95,66.96,26700.0
2013-02-04 14:20:00,66.96,67.02,66.96,67.01,21700.0,66.96,67.02,66.96,67.01,21700.0
2013-02-04 14:25:00,67.0,67.04,66.97,67.04,13900.0,67.0,67.04,66.97,67.04,13900.0
2013-02-04 14:30:00,67.05,67.1,66.97,66.98,27700.0,67.05,67.1,66.97,66.98,27700.0
2013-02-04 14:35:00,66.97,67.0,66.91,66.98,9300.0,66.97,67.0,66.91,66.98,9300.0
2013-02-04 14:40:00,66.97,67.15,66.97,67.15,15800.0,66.97,67.15,66.97,67.15,15800.0
2013-02-04 14:45:00,67.14,67.15,66.99,67.01,19700.0,67.14,67.15,66.99,67.01,19700.0
2013-02-04 14:50:00,67.01,67.13,66.99,67.05,18500.0,67.01,67.13,66.99,67.05,18500.0
2013-02-04 14:55:00,67.06,67.19,67.06,67.18,9600.0,67.06,67.19,67.06,67.18,9600.0
2013-02-04 15:00:00,67.18,67.18,67.02,67.03,6900.0,67.18,67.18,67.02,67.03,6900.0
2013-02-04 15:05:00,67.02,67.06,67.0,67.03,7700.0,67.02,67.06,67.0,67.03,7700.0
2013-02-04 15:10:00,67.03,67.1,66.99,67.1,19200.0,67.03,67.1,66.99,67.1,19200.0
2013-02-04 15:15:00,67.12,67.15,67.01,67.07,10300.0,67.12,67.15,67.01,67.07,10300.0
2013-02-04 15:20:00,67.07,67.07,66.92,66.96,54100.0,67.07,67.07,66.92,66.96,54100.0
2013-02-04 15:25:00,66.97,67.05,66.95,67.02,31400.0,66.97,67.05,66.95,67.02,31400.0
2013-02-04 15:30:00,67.05,67.09,66.98,67.03,20100.0,67.05,67.09,66.98,67.03,20100.0
2013-02-04 15:35:00,67.02,67.09,66.98,67.0,24300.0,67.02,67.09,66.98,67.0,24300.0
2013-02-04 15:40:00,67.0,67.05,66.91,66.92,42800.0,67.0,67.05,66.91,66.92,42800.0
2013-02-04 15:45:00,66.91,66.99,66.83,66.85,21300.0,66.91,66.99,66.83,66.85,21300.0
2013-02-04 15:50:00,66.81,66.9,66.8,66.85,115900.0,66.81,66.9,66.8,66.85,115900.0
2013-02-04 15:55:00,66.84,66.88,66.8,66.83,190200.0,66.84,66.88,66.8,66.83,190200.0
2013-02-05 09:30:00,67.0,67.49,67.0,67.31,41700.0,67.0,67.49,67.0,67.31,41700.0
2013-02-05 09:35:00,67.31,67.35,66.75,66.8,26700.0,67.31,67.35,66.75,66.8,26700.0
2013-02-05 09:40:00,66.84,66.99,66.8,66.94,10000.0,66.84,66.99,66.8,66.94,10000.0
2013-02-05 09:45:00,66.97,66.97,66.8,66.8,10300.0,66.97,66.97,66.8,66.8,10300.0
2013-02-05 09:50:00,66.85,66.93,66.81,66.91,103800.0,66.85,66.93,66.81,66.91,103800.0
2013-02-05 09:55:00,66.92,67.18,66.91,67.05,12700.0,66.92,67.18,66.91,67.05,12700.0
2013-02-05 10:00:00,67.05,67.09,66.87,67.02,12200.0,67.05,67.09,66.87,67.02,12200.0
2013-02-05 10:05:00,67.02,67.3,67.02,67.09,13200.0,67.02,67.3,67.02,67.09,13200.0
2013-02-05 10:10:00,67.1,67.27,66.92,67.25,16000.0,67.1,67.27,66.92,67.25,16000.0
2013-02-05 10:15:00,67.24,67.27,67.03,67.09,15200.0,67.24,67.27,67.03,67.09,15200.0
2013-02-05 10:20:00,67.06,67.06,66.88,66.94,13600.0,67.06,67.06,66.88,66.94,13600.0
2013-02-05 10:25:00,66.94,67.08,66.91,67.08,7000.0,66.94,67.08,66.91,67.08,7000.0
2013-02-05 10:30:00,67.1,67.16,67.0,67.13,18600.0,67.1,67.16,67.0,67.13,18600.0
2013-02-05 10:35:00,67.16,67.27,67.13,67.22,11200.0,67.16,67.27,67.13,67.22,11200.0
2013-02-05 10:40:00,67.25,67.29,67.17,67.17,8200.0,67.25,67.29,67.17,67.17,8200.0
2013-02-05 10:45:00,67.2,67.26,67.14,67.22,16200.0,67.2,67.26,67.14,67.22,16200.0
2013-02-05 10:50:00,67.21,67.28,67.21,67.24,9700.0,67.21,67.28,67.21,67.24,9700.0
2013-02-05 10:55:00,67.22,67.29,67.21,67.25,14700.0,67.22,67.29,67.21,67.25,14700.0
2013-02-05 11:00:00,67.23,67.36,67.2,67.2,24900.0,67.23,67.36,67.2,67.2,24900.0
2013-02-05 11:05:00,67.2,67.26,67.17,67.23,16500.0,67.2,67.26,67.17,67.23,16500.0
2013-02-05 11:10:00,67.21,67.25,67.18,67.2,40400.0,67.21,67.25,67.18,67.2,40400.0
2013-02-05 11:15:00,67.21,67.21,67.01,67.01,11000.0,67.21,67.21,67.01,67.01,11000.0
2013-02-05 11:20:00,67.01,67.01,66.92,66.92,9700.0,67.01,67.01,66.92,66.92,9700.0
2013-02-05 11:25:00,66.95,67.01,66.93,66.97,8800.0,66.95,67.01,66.93,66.97,8800.0
2013-02-05 11:30:00,67.01,67.02,66.95,66.99,11400.0,67.01,67.02,66.95,66.99,11400.0
2013-02-05 11:35:00,66.99,67.03,66.95,66.95,12500.0,66.99,67.03,66.95,66.95,12500.0
2013-02-05 11:40:00,66.95,67.0,66.95,66.95,10400.0,66.95,67.0,66.95,66.95,10400.0
2013-02-05 11:45:00,66.95,67.02,66.92,67.02,42500.0,66.95,67.02,66.92,67.02,42500.0
2013-02-05 11:50:00,67.03,67.3,67.03,67.3,11200.0,67.03,67.3,67.03,67.3,11200.0
2013-02-05 11:55:00,67.3,67.42,67.24,67.37,19000.0,67.3,67.42,67.24,67.37,19000.0
2013-02-05 12:00:00,67.37,67.37,67.29,67.37,7400.0,67.37,67.37,67.29,67.37,7400.0
2013-02-05 12:05:00,67.35,67.58,67.35,67.5,21800.0,67.35,67.58,67.35,67.5,21800.0
2013-02-05 12:10:00,67.49,67.59,67.48,67.52,9200.0,67.49,67.59,67.48,67.52,9200.0
2013-02-05 12:15:00,67.5,67.53,67.49,67.5,4000.0,67.5,67.53,67.49,67.5,4000.0
2013-02-05 12:20:00,67.51,67.58,67.41,67.43,7600.0,67.51,67.58,67.41,67.43,7600.0
2013-02-05 12:25:00,67.43,67.51,67.26,67.26,8300.0,67.43,67.51,67.26,67.26,8300.0
2013-02-05 12:30:00,67.26,67.36,67.22,67.36,7600.0,67.26,67.36,67.22,67.36,7600.0
2013-02-05 12:35:00,67.36,67.43,67.25,67.25,6900.0,67.36,67.43,67.25,67.25,6900.0
2013-02-05 12:40:00,67.29,67.37,67.26,67.37,4600.0,67.29,67.37,67.26,67.37,4600.0
2013-02-05 12:45:00,67.32,67.45,67.32,67.34,7000.0,67.32,67.45,67.32,67.34,7000.0
2013-02-05 12:50:00,67.3,67.38,67.27,67.34,6600.0,67.3,67.38,67.27,67.34,6600.0
2013-02-05 12:55:00,67.32,67.34,67.27,67.27,3000.0,67.32,67.34,67.27,67.27,3000.0
2013-02-05 13:00:00,67.27,67.35,67.25,67.3,3300.0,67.27,67.35,67.25,67.3,3300.0
2013-02-05 13:05:00,67.3,67.43,67.29,67.41,5100.0,67.3,67.43,67.29,67.41,5100.0
2013-02-05 13:10:00,67.43,67.45,67.4,67.4,3400.0,67.43,67.45,67.4,67.4,3400.0
2013-02-05 13:15:00,67.38,67.47,67.37,67.38,6100.0,67.38,67.47,67.37,67.38,6100.0
2013-02-05 13:20:00,67.35,67.47,67.35,67.44,5800.0,67.35,67.47,67.35,67.44,5800.0
2013-02-05 13:25:00,67.43,67.56,67.43,67.55,9700.0,67.43,67.56,67.43,67.55,9700.0
2013-02-05 13:30:00,67.53,67.53,67.46,67.46,4900.0,67.53,67.53,67.46,67.46,4900.0
2013-02-05 13:35:00,67.47,67.52,67.45,67.46,6700.0,67.47,67.52,67.45,67.46,6700.0
2013-02-05 13:40:00,67.45,67.49,67.44,67.46,4200.0,67.45,67.49,67.44,67.46,4200.0
2013-02-05 13:45:00,67.44,67.56,67.44,67.52,6300.0,67.44,67.56,67.44,67.52,6300.0
2013-02-05 13:50:00,67.52,67.61,67.52,67.56,8600.0,67.52,67.61,67.52,67.56,8600.0
2013-02-05 13:55:00,67.58,67.58,67.5,67.5,6800.0,67.58,67.58,67.5,67.5,6800.0
2013-02-05 14:00:00,67.5,67.52,67.45,67.5,10600.0,67.5,67.52,67.45,67.5,10600.0
2013-02-05 14:05:00,67.52,67.62,67.5,67.6,9000.0,67.52,67.62,67.5,67.6,9000.0
2013-02-05 14:10:00,67.61,67.62,67.53,67.61,7100.0,67.61,67.62,67.53,67.61,7100.0
2013-02-05 14:15:00,67.62,67.81,67.62,67.77,24300.0,67.62,67.81,67.62,67.77,24300.0
2013-02-05 14:20:00,67.79,67.79,67.67,67.71,7400.0,67.79,67.79,67.67,67.71,7400.0
2013-02-05 14:25:00,67.7,67.77,67.65,67.73,19400.0,67.7,67.77,67.65,67.73,19400.0
2013-02-05 14:30:00,67.72,67.74,67.64,67.64,8800.0,67.72,67.74,67.64,67.64,8800.0
2013-02-05 14:35:00,67.66,67.66,67.62,67.64,6700.0,67.66,67.66,67.62,67.64,6700.0
2013-02-05 14:40:00,67.64,67.69,67.61,67.69,5500.0,67.64,67.69,67.61,67.69,5500.0
2013-02-05 14:45:00,67.73,67.77,67.67,67.69,8200.0,67.73,67.77,67.67,67.69,8200.0
2013-02-05 14:50:00,67.69,67.72,67.64,67.7,8700.0,67.69,67.72,67.64,67.7,8700.0
2013-02-05 14:55:00,67.71,67.71,67.61,67.62,10100.0,67.71,67.71,67.61,67.62,10100.0
2013-02-05 15:00:00,67.65,67.65,67.53,67.58,10900.0,67.65,67.65,67.53,67.58,10900.0
2013-02-05 15:05:00,67.58,67.58,67.5,67.52,9900.0,67.58,67.58,67.5,67.52,9900.0
2013-02-05 15:10:00,67.51,67.63,67.51,67.63,8500.0,67.51,67.63,67.51,67.63,8500.0
2013-02-05 15:15:00,67.64,67.66,67.5,67.52,16600.0,67.64,67.66,67.5,67.52,16600.0
2013-02-05 15:20:00,67.5,67.52,67.41,67.42,21300.0,67.5,67.52,67.41,67.42,21300.0
2013-02-05 15:25:00,67.42,67.45,67.34,67.4,18600.0,67.42,67.45,67.34,67.4,18600.0
2013-02-05 15:30:00,67.4,67.46,67.34,67.35,22800.0,67.4,67.46,67.34,67.35,22800.0
2013-02-05 15:35:00,67.34,67.35,67.21,67.23,32800.0,67.34,67.35,67.21,67.23,32800.0
2013-02-05 15:40:00,67.24,67.28,67.15,67.21,19400.0,67.24,67.28,67.15,67.21,19400.0
2013-02-05 15:45:00,67.22,67.29,67.18,67.24,26100.0,67.22,67.29,67.18,67.24,26100.0
2013-02-05 15:50:00,67.26,67.28,67.19,67.19,28400.0,67.26,67.28,67.19,67.19,28400.0
2013-02-05 15:55:00,67.21,67.3,67.18,67.23,55200.0,67.21,67.3,67.18,67.23,55200.0
2013-02-06 09:30:00,67.17,67.5,67.01,67.1,35800.0,67.17,67.5,67.01,67.1,35800.0
2013-02-06 09:35:00,67.02,67.4,67.02,67.34,21700.0,67.02,67.4,67.02,67.34,21700.0
2013-02-06 09:40:00,67.35,67.4,67.02,67.15,24600.0,67.35,67.4,67.02,67.15,24600.0
2013-02-06 09:45:00,67.1,67.27,67.0,67.26,13700.0,67.1,67.27,67.0,67.26,13700.0
2013-02-06 09:50:00,67.24,67.39,67.02,67.27,22400.0,67.24,67.39,67.02,67.27,22400.0
2013-02-06 09:55:00,67.24,67.32,67.16,67.25,23100.0,67.24,67.32,67.16,67.25,23100.0
2013-02-06 10:00:00,67.19,67.29,67.14,67.24,39700.0,67.19,67.29,67.14,67.24,39700.0
2013-02-06 10:05:00,67.25,67.6,67.25,67.6,14900.0,67.25,67.6,67.25,67.6,14900.0
2013-02-06 10:10:00,67.62,67.86,67.61,67.62,40100.0,67.62,67.86,67.61,67.62,40100.0
2013-02-06 10:15:00,67.58,67.71,67.5,67.68,23500.0,67.58,67.71,67.5,67.68,23500.0
2013-02-06 10:20:00,67.67,67.77,67.3,67.74,25400.0,67.67,67.77,67.3,67.74,25400.0
2013-02-06 10:25:00,67.78,67.84,67.72,67.77,16600.0,67.78,67.84,67.72,67.77,16600.0
2013-02-06 10:30:00,67.85,68.15,67.81,68.09,65500.0,67.85,68.15,67.81,68.09,65500.0
2013-02-06 10:35:00,68.1,68.16,67.97,67.97,17900.0,68.1,68.16,67.97,67.97,17900.0
2013-02-06 10:40:00,67.95,68.03,67.8,67.81,26400.0,67.95,68.03,67.8,67.81,26400.0
2013-02-06 10:45:00,67.82,67.92,67.79,67.81,5000.0,67.82,67.92,67.79,67.81,5000.0
2013-02-06 10:50:00,67.81,67.86,67.71,67.77,6000.0,67.81,67.86,67.71,67.77,6000.0
2013-02-06 10:55:00,67.79,67.88,67.76,67.83,8400.0,67.79,67.88,67.76,67.83,8400.0
2013-02-06 11:00:00,67.84,67.88,67.79,67.87,22400.0,67.84,67.88,67.79,67.87,22400.0
2013-02-06 11:05:00,67.82,67.85,67.74,67.74,3900.0,67.82,67.85,67.74,67.74,3900.0
2013-02-06 11:10:00,67.79,67.95,67.75,67.9,12800.0,67.79,67.95,67.75,67.9,12800.0
2013-02-06 11:15:00,67.93,68.2,67.93,68.02,34500.0,67.93,68.2,67.93,68.02,34500.0
2013-02-06 11:20:00,68.02,68.09,68.01,68.04,33800.0,68.02,68.09,68.01,68.04,33800.0
2013-02-06 11:25:00,68.05,68.06,68.0,68.04,4300.0,68.05,68.06,68.0,68.04,4300.0
2013-02-06 11:30:00,68.0,68.11,68.0,68.02,6000.0,68.0,68.11,68.0,68.02,6000.0
2013-02-06 11:35:00,68.03,68.05,67.97,68.02,6100.0,68.03,68.05,67.97,68.02,6100.0
2013-02-06 11:40:00,68.05,68.12,68.03,68.11,4500.0,68.05,68.12,68.03,68.11,4500.0
2013-02-06 11:45:00,68.1,68.15,68.08,68.13,3700.0,68.1,68.15,68.08,68.13,3700.0
2013-02-06 11:50:00,68.11,68.16,68.09,68.14,1500.0,68.11,68.16,68.09,68.14,1500.0
2013-02-06 11:55:00,68.14,68.32,68.14,68.31,22400.0,68.14,68.32,68.14,68.31,22400.0
2013-02-06 12:00:00,68.33,68.35,68.16,68.16,18800.0,68.33,68.35,68.16,68.16,18800.0
2013-02-06 12:05:00,68.2,68.33,68.15,68.27,12000.0,68.2,68.33,68.15,68.27,12000.0
2013-02-06 12:10:00,68.28,68.31,68.22,68.25,20600.0,68.28,68.31,68.22,68.25,20600.0
2013-02-06 12:15:00,68.23,68.26,68.18,68.23,8200.0,68.23,68.26,68.18,68.23,8200.0
2013-02-06 12:20:00,68.21,68.22,68.18,68.18,3000.0,68.21,68.22,68.18,68.18,3000.0
2013-02-06 12:25:00,68.16,68.18,68.08,68.09,3200.0,68.16,68.18,68.08,68.09,3200.0
2013-02-06 12:30:00,68.07,68.09,68.01,68.01,4600.0,68.07,68.09,68.01,68.01,4600.0
2013-02-06 12:35:00,68.04,68.1,68.03,68.05,16700.0,68.04,68.1,68.03,68.05,16700.0
2013-02-06 12:40:00,68.07,68.15,68.0,68.14,19100.0,68.07,68.15,68.0,68.14,19100.0
2013-02-06 12:45:00,68.12,68.12,67.98,68.01,6900.0,68.12,68.12,67.98,68.01,6900.0
2013-02-06 12:50:00,68.01,68.06,67.97,68.0,3400.0,68.01,68.06,67.97,68.0,3400.0
2013-02-06 12:55:00,67.97,67.97,67.83,67.83,2000.0,67.97,67.97,67.83,67.83,2000.0
2013-02-06 13:00:00,67.83,67.83,67.62,67.67,9200.0,67.83,67.83,67.62,67.67,9200.0
2013-02-06 13:05:00,67.67,67.68,67.58,67.67,6400.0,67.67,67.68,67.58,67.67,6400.0
2013-02-06 13:10:00,67.65,67.71,67.63,67.69,7000.0,67.65,67.71,67.63,67.69,7000.0
2013-02-06 13:15:00,67.69,67.77,67.69,67.75,6100.0,67.69,67.77,67.69,67.75,6100.0
2013-02-06 13:20:00,67.74,67.75,67.69,67.73,8500.0,67.74,67.75,67.69,67.73,8500.0
2013-02-06 13:25:00,67.7,67.77,67.68,67.75,14300.0,67.7,67.77,67.68,67.75,14300.0
2013-02-06 13:30:00,67.74,67.79,67.72,67.78,7600.0,67.74,67.79,67.72,67.78,7600.0
2013-02-06 13:35:00,67.76,67.82,67.74,67.82,5300.0,67.76,67.82,67.74,67.82,5300.0
2013-02-06 13:40:00,67.78,67.81,67.75,67.81,12900.0,67.78,67.81,67.75,67.81,12900.0
2013-02-06 13:45:00,67.83,67.84,67.76,67.78,3600.0,67.83,67.84,67.76,67.78,3600.0
2013-02-06 13:50:00,67.75,67.75,67.69,67.74,7200.0,67.75,67.75,67.69,67.74,7200.0
2013-02-06 13:55:00,67.75,67.77,67.69,67.75,26600.0,67.75,67.77,67.69,67.75,26600.0
2013-02-06 14:00:00,67.74,67.76,67.72,67.75,8600.0,67.74,67.76,67.72,67.75,8600.0
2013-02-06 14:05:00,67.72,67.77,67.72,67.75,5400.0,67.72,67.77,67.72,67.75,5400.0
2013-02-06 14:10:00,67.75,67.82,67.73,67.82,22600.0,67.75,67.82,67.73,67.82,22600.0
2013-02-06 14:15:00,67.82,67.86,67.79,67.83,42400.0,67.82,67.86,67.79,67.83,42400.0
2013-02-06 14:20:00,67.82,67.92,67.82,67.91,11700.0,67.82,67.92,67.82,67.91,11700.0
2013-02-06 14:25:00,67.91,67.94,67.88,67.94,7800.0,67.91,67.94,67.88,67.94,7800.0
2013-02-06 14:30:00,67.92,67.96,67.9,67.91,11200.0,67.92,67.96,67.9,67.91,11200.0
2013-02-06 14:35:00,67.93,68.01,67.93,68.0,23200.0,67.93,68.01,67.93,68.0,23200.0
2013-02-06 14:40:00,68.02,68.16,68.0,68.11,16500.0,68.02,68.16,68.0,68.11,16500.0
2013-02-06 14:45:00,68.1,68.14,67.99,68.0,6800.0,68.1,68.14,67.99,68.0,6800.0
2013-02-06 14:50:00,67.99,67.99,67.88,67.89,12500.0,67.99,67.99,67.88,67.89,12500.0
2013-02-06 14:55:00,67.9,68.0,67.87,67.98,11500.0,67.9,68.0,67.87,67.98,11500.0
2013-02-06 15:00:00,67.99,68.15,67.99,68.08,24200.0,67.99,68.15,67.99,68.08,24200.0
2013-02-06 15:05:00,68.08,68.1,68.03,68.07,8400.0,68.08,68.1,68.03,68.07,8400.0
2013-02-06 15:10:00,68.1,68.1,67.91,67.98,14900.0,68.1,68.1,67.91,67.98,14900.0
2013-02-06 15:15:00,67.98,68.01,67.91,67.97,39200.0,67.98,68.01,67.91,67.97,39200.0
2013-02-06 15:20:00,67.96,68.1,67.96,67.98,20400.0,67.96,68.1,67.96,67.98,20400.0
2013-02-06 15:25:00,67.96,68.01,67.9,67.96,29700.0,67.96,68.01,67.9,67.96,29700.0
2013-02-06 15:30:00,67.97,67.97,67.92,67.94,21400.0,67.97,67.97,67.92,67.94,21400.0
2013-02-06 15:35:00,67.95,67.98,67.92,67.94,19800.0,67.95,67.98,67.92,67.94,19800.0
2013-02-06 15:40:00,67.94,68.06,67.94,68.06,16700.0,67.94,68.06,67.94,68.06,16700.0
2013-02-06 15:45:00,68.06,68.07,67.99,68.04,29300.0,68.06,68.07,67.99,68.04,29300.0
2013-02-06 15:50:00,68.03,68.07,67.97,68.0,34300.0,68.03,68.07,67.97,68.0,34300.0
2013-02-06 15:55:00,68.01,68.11,68.0,68.08,40200.0,68.01,68.11,68.0,68.08,40200.0
2013-02-07 09:30:00,67.67,67.87,67.65,67.81,35800.0,67.67,67.87,67.65,67.81,35800.0
2013-02-07 09:35:00,67.8,67.98,67.61,67.76,48200.0,67.8,67.98,67.61,67.76,48200.0
2013-02-07 09:40:00,67.71,67.88,67.59,67.75,21500.0,67.71,67.88,67.59,67.75,21500.0
2013-02-07 09:45:00,67.74,67.99,67.73,67.9,6800.0,67.74,67.99,67.73,67.9,6800.0
2013-02-07 09:50:00,67.87,67.87,67.65,67.67,18300.0,67.87,67.87,67.65,67.67,18300.0
2013-02-07 09:55:00,67.68,67.8,67.3,67.3,42800.0,67.68,67.8,67.3,67.3,42800.0
2013-02-07 10:00:00,67.3,67.42,67.13,67.41,33200.0,67.3,67.42,67.13,67.41,33200.0
2013-02-07 10:05:00,67.36,67.45,67.33,67.45,23500.0,67.36,67.45,67.33,67.45,23500.0
2013-02-07 10:10:00,67.46,67.63,67.42,67.45,36700.0,67.46,67.63,67.42,67.45,36700.0
2013-02-07 10:15:00,67.47,67.58,67.44,67.57,16000.0,67.47,67.58,67.44,67.57,16000.0
2013-02-07 10:20:00,67.62,67.63,67.41,67.47,24700.0,67.62,67.63,67.41,67.47,24700.0
2013-02-07 10:25:00,67.45,67.53,67.26,67.34,46400.0,67.45,67.53,67.26,67.34,46400.0
2013-02-07 10:30:00,67.35,67.5,67.3,67.39,14000.0,67.35,67.5,67.3,67.39,14000.0
2013-02-07 10:35:00,67.4,67.54,67.37,67.42,62200.0,67.4,67.54,67.37,67.42,62200.0
2013-02-07 10:40:00,67.4,67.44,67.32,67.37,49400.0,67.4,67.44,67.32,67.37,49400.0
2013-02-07 10:45:00,67.35,67.38,66.98,67.2,96500.0,67.35,67.38,66.98,67.2,96500.0
2013-02-07 10:50:00,67.19,67.24,67.17,67.2,56500.0,67.19,67.24,67.17,67.2,56500.0
2013-02-07 10:55:00,67.22,67.22,67.11,67.18,23900.0,67.22,67.22,67.11,67.18,23900.0
2013-02-07 11:00:00,67.17,67.21,67.14,67.17,11700.0,67.17,67.21,67.14,67.17,11700.0
2013-02-07 11:05:00,67.14,67.47,67.14,67.47,37700.0,67.14,67.47,67.14,67.47,37700.0
2013-02-07 11:10:00,67.45,67.48,67.35,67.47,16400.0,67.45,67.48,67.35,67.47,16400.0
2013-02-07 11:15:00,67.45,67.5,67.44,67.48,9600.0,67.45,67.5,67.44,67.48,9600.0
2013-02-07 11:20:00,67.49,67.52,67.43,67.47,10100.0,67.49,67.52,67.43,67.47,10100.0
2013-02-07 11:25:00,67.45,67.45,67.35,67.42,12300.0,67.45,67.45,67.35,67.42,12300.0
2013-02-07 11:30:00,67.43,67.47,67.38,67.38,3700.0,67.43,67.47,67.38,67.38,3700.0
2013-02-07 11:35:00,67.4,67.42,67.37,67.41,20800.0,67.4,67.42,67.37,67.41,20800.0
2013-02-07 11:40:00,67.41,67.46,67.37,67.4,6200.0,67.41,67.46,67.37,67.4,6200.0
2013-02-07 11:45:00,67.43,67.44,67.35,67.4,21700.0,67.43,67.44,67.35,67.4,21700.0
2013-02-07 11:50:00,67.42,67.44,67.38,67.39,19400.0,67.42,67.44,67.38,67.39,19400.0
2013-02-07 11:55:00,67.39,67.44,67.38,67.43,9300.0,67.39,67.44,67.38,67.43,9300.0
2013-02-07 12:00:00,67.43,67.46,67.4,67.46,4700.0,67.43,67.46,67.4,67.46,4700.0
2013-02-07 12:05:00,67.46,67.46,67.4,67.4,1700.0,67.46,67.46,67.4,67.4,1700.0
2013-02-07 12:10:00,67.4,67.5,67.4,67.47,9000.0,67.4,67.5,67.4,67.47,9000.0
2013-02-07 12:15:00,67.5,67.54,67.44,67.46,7400.0,67.5,67.54,67.44,67.46,7400.0
2013-02-07 12:20:00,67.43,67.47,67.41,67.47,3200.0,67.43,67.47,67.41,67.47,3200.0
2013-02-07 12:25:00,67.48,67.56,67.4,67.56,9300.0,67.48,67.56,67.4,67.56,9300.0
2013-02-07 12:30:00,67.57,67.64,67.53,67.59,11700.0,67.57,67.64,67.53,67.59,11700.0
2013-02-07 12:35:00,67.59,67.63,67.57,67.58,6100.0,67.59,67.63,67.57,67.58,6100.0
2013-02-07 12:40:00,67.57,67.58,67.42,67.47,24200.0,67.57,67.58,67.42,67.47,24200.0
2013-02-07 12:45:00,67.45,67.48,67.37,67.38,6000.0,67.45,67.48,67.37,67.38,6000.0
2013-02-07 12:50:00,67.39,67.4,67.36,67.39,7300.0,67.39,67.4,67.36,67.39,7300.0
2013-02-07 12:55:00,67.4,67.48,67.38,67.41,5800.0,67.4,67.48,67.38,67.41,5800.0
2013-02-07 13:00:00,67.41,67.44,67.38,67.42,3500.0,67.41,67.44,67.38,67.42,3500.0
2013-02-07 13:05:00,67.45,67.46,67.36,67.43,10200.0,67.45,67.46,67.36,67.43,10200.0
2013-02-07 13:10:00,67.42,67.56,67.4,67.56,2900.0,67.42,67.56,67.4,67.56,2900.0
2013-02-07 13:15:00,67.58,67.58,67.45,67.48,5600.0,67.58,67.58,67.45,67.48,5600.0
2013-02-07 13:20:00,67.49,67.56,67.49,67.55,2000.0,67.49,67.56,67.49,67.55,2000.0
2013-02-07 13:25:00,67.56,67.66,67.56,67.56,2700.0,67.56,67.66,67.56,67.56,2700.0
2013-02-07 13:30:00,67.59,67.64,67.52,67.57,31400.0,67.59,67.64,67.52,67.57,31400.0
2013-02-07 13:35:00,67.56,67.57,67.47,67.47,2600.0,67.56,67.57,67.47,67.47,2600.0
2013-02-07 13:40:00,67.44,67.64,67.42,67.64,8800.0,67.44,67.64,67.42,67.64,8800.0
2013-02-07 13:45:00,67.67,67.68,67.61,67.62,3500.0,67.67,67.68,67.61,67.62,3500.0
2013-02-07 13:50:00,67.64,67.7,67.64,67.7,5000.0,67.64,67.7,67.64,67.7,5000.0
2013-02-07 13:55:00,67.7,67.78,67.68,67.69,10200.0,67.7,67.78,67.68,67.69,10200.0
2013-02-07 14:00:00,67.73,67.89,67.73,67.84,16000.0,67.73,67.89,67.73,67.84,16000.0
2013-02-07 14:05:00,67.85,67.85,67.72,67.72,6100.0,67.85,67.85,67.72,67.72,6100.0
2013-02-07 14:10:00,67.72,67.73,67.7,67.7,3000.0,67.72,67.73,67.7,67.7,3000.0
2013-02-07 14:15:00,67.7,67.75,67.65,67.7,7700.0,67.7,67.75,67.65,67.7,7700.0
2013-02-07 14:20:00,67.74,67.77,67.66,67.69,4200.0,67.74,67.77,67.66,67.69,4200.0
2013-02-07 14:25:00,67.7,67.78,67.7,67.74,1100.0,67.7,67.78,67.7,67.74,1100.0
2013-02-07 14:30:00,67.74,67.74,67.54,67.56,4200.0,67.74,67.74,67.54,67.56,4200.0
2013-02-07 14:35:00,67.55,67.59,67.52,67.52,3800.0,67.55,67.59,67.52,67.52,3800.0
2013-02-07 14:40:00,67.51,67.58,67.48,67.52,6200.0,67.51,67.58,67.48,67.52,6200.0
2013-02-07 14:45:00,67.52,67.68,67.52,67.68,3500.0,67.52,67.68,67.52,67.68,3500.0
2013-02-07 14:50:00,67.64,67.68,67.52,67.57,9300.0,67.64,67.68,67.52,67.57,9300.0
2013-02-07 14:55:00,67.59,67.62,67.52,67.57,10600.0,67.59,67.62,67.52,67.57,10600.0
2013-02-07 15:00:00,67.53,67.57,67.43,67.52,7600.0,67.53,67.57,67.43,67.52,7600.0
2013-02-07 15:05:00,67.52,67.61,67.51,67.51,6900.0,67.52,67.61,67.51,67.51,6900.0
2013-02-07 15:10:00,67.51,67.54,67.46,67.51,10200.0,67.51,67.54,67.46,67.51,10200.0
2013-02-07 15:15:00,67.52,67.66,67.5,67.62,15400.0,67.52,67.66,67.5,67.62,15400.0
2013-02-07 15:20:00,67.64,67.67,67.53,67.63,21200.0,67.64,67.67,67.53,67.63,21200.0
2013-02-07 15:25:00,67.6,67.63,67.58,67.6,11700.0,67.6,67.63,67.58,67.6,11700.0
2013-02-07 15:30:00,67.62,67.65,67.59,67.64,12800.0,67.62,67.65,67.59,67.64,12800.0
2013-02-07 15:35:00,67.63,67.68,67.57,67.62,22300.0,67.63,67.68,67.57,67.62,22300.0
2013-02-07 15:40:00,67.61,67.66,67.55,67.57,17600.0,67.61,67.66,67.55,67.57,17600.0
2013-02-07 15:45:00,67.56,67.62,67.54,67.6,17500.0,67.56,67.62,67.54,67.6,17500.0
2013-02-07 15:50:00,67.59,67.65,67.56,67.6,41800.0,67.59,67.65,67.56,67.6,41800.0
2013-02-07 15:55:00,67.62,67.69,67.59,67.63,43000.0,67.62,67.69,67.59,67.63,43000.0
2013-02-08 09:30:00,67.6,68.38,67.6,68.14,26100.0,67.6,68.38,67.6,68.14,26100.0
2013-02-08 09:35:00,68.12,68.13,67.84,68.0,31400.0,68.12,68.13,67.84,68.0,31400.0
2013-02-08 09:40:00,68.0,68.17,67.95,67.96,40200.0,68.0,68.17,67.95,67.96,40200.0
2013-02-08 09:45:00,67.97,67.97,67.71,67.77,9800.0,67.97,67.97,67.71,67.77,9800.0
2013-02-08 09:50:00,67.82,67.96,67.79,67.96,10100.0,67.82,67.96,67.79,67.96,10100.0
2013-02-08 09:55:00,67.93,67.98,67.78,67.89,19600.0,67.93,67.98,67.78,67.89,19600.0
2013-02-08 10:00:00,67.88,67.95,67.79,67.92,16100.0,67.88,67.95,67.79,67.92,16100.0
2013-02-08 10:05:00,67.91,67.94,67.84,67.9,10500.0,67.91,67.94,67.84,67.9,10500.0
2013-02-08 10:10:00,67.92,67.92,67.63,67.65,13000.0,67.92,67.92,67.63,67.65,13000.0
2013-02-08 10:15:00,67.65,67.79,67.59,67.68,12600.0,67.65,67.79,67.59,67.68,12600.0
2013-02-08 10:20:00,67.69,67.79,67.61,67.77,16000.0,67.69,67.79,67.61,67.77,16000.0
2013-02-08 10:25:00,67.75,67.92,67.74,67.85,17500.0,67.75,67.92,67.74,67.85,17500.0
2013-02-08 10:30:00,67.85,67.97,67.8,67.95,5700.0,67.85,67.97,67.8,67.95,5700.0
2013-02-08 10:35:00,67.95,68.05,67.92,67.95,12200.0,67.95,68.05,67.92,67.95,12200.0
2013-02-08 10:40:00,67.98,68.0,67.95,68.0,2200.0,67.98,68.0,67.95,68.0,2200.0
2013-02-08 10:45:00,68.0,68.06,67.91,67.91,2800.0,68.0,68.06,67.91,67.91,2800.0
2013-02-08 10:50:00,67.93,67.93,67.81,67.88,3900.0,67.93,67.93,67.81,67.88,3900.0
2013-02-08 10:55:00,67.89,67.9,67.75,67.76,3100.0,67.89,67.9,67.75,67.76,3100.0
2013-02-08 11:00:00,67.8,67.9,67.8,67.88,3300.0,67.8,67.9,67.8,67.88,3300.0
2013-02-08 11:05:00,67.88,67.93,67.86,67.89,2500.0,67.88,67.93,67.86,67.89,2500.0
2013-02-08 11:10:00,67.86,67.9,67.85,67.88,55200.0,67.86,67.9,67.85,67.88,55200.0
2013-02-08 11:15:00,67.89,68.04,67.89,68.04,15400.0,67.89,68.04,67.89,68.04,15400.0
2013-02-08 11:20:00,68.05,68.09,68.02,68.07,6500.0,68.05,68.09,68.02,68.07,6500.0
2013-02-08 11:25:00,68.03,68.05,67.93,67.97,4900.0,68.03,68.05,67.93,67.97,4900.0
2013-02-08 11:30:00,67.95,67.95,67.89,67.95,2400.0,67.95,67.95,67.89,67.95,2400.0
2013-02-08 11:35:00,67.96,68.01,67.96,68.0,21800.0,67.96,68.01,67.96,68.0,21800.0
2013-02-08 11:40:00,68.01,68.17,68.01,68.16,11500.0,68.01,68.17,68.01,68.16,11500.0
2013-02-08 11:45:00,68.15,68.23,68.15,68.2,25400.0,68.15,68.23,68.15,68.2,25400.0
2013-02-08 11:50:00,68.2,68.35,68.2,68.35,17900.0,68.2,68.35,68.2,68.35,17900.0
2013-02-08 11:55:00,68.35,68.47,68.35,68.38,19600.0,68.35,68.47,68.35,68.38,19600.0
2013-02-08 12:00:00,68.34,68.38,68.29,68.3,9200.0,68.34,68.38,68.29,68.3,9200.0
2013-02-08 12:05:00,68.31,68.31,68.23,68.24,6000.0,68.31,68.31,68.23,68.24,6000.0
2013-02-08 12:10:00,68.26,68.26,68.18,68.21,7300.0,68.26,68.26,68.18,68.21,7300.0
2013-02-08 12:15:00,68.23,68.27,68.17,68.23,4200.0,68.23,68.27,68.17,68.23,4200.0
2013-02-08 12:20:00,68.2,68.2,68.15,68.15,4500.0,68.2,68.2,68.15,68.15,4500.0
2013-02-08 12:25:00,68.15,68.18,68.15,68.18,3900.0,68.15,68.18,68.15,68.18,3900.0
2013-02-08 12:30:00,68.16,68.17,68.11,68.13,7700.0,68.16,68.17,68.11,68.13,7700.0
2013-02-08 12:35:00,68.14,68.17,68.08,68.15,12700.0,68.14,68.17,68.08,68.15,12700.0
2013-02-08 12:40:00,68.16,68.16,68.08,68.13,15500.0,68.16,68.16,68.08,68.13,15500.0
2013-02-08 12:45:00,68.13,68.2,68.11,68.15,6800.0,68.13,68.2,68.11,68.15,6800.0
2013-02-08 12:50:00,68.15,68.15,68.14,68.15,3200.0,68.15,68.15,68.14,68.15,3200.0
2013-02-08 12:55:00,68.15,68.16,68.11,68.15,8000.0,68.15,68.16,68.11,68.15,8000.0
2013-02-08 13:00:00,68.15,68.15,68.06,68.1,5500.0,68.15,68.15,68.06,68.1,5500.0
2013-02-08 13:05:00,68.12,68.12,68.01,68.01,7000.0,68.12,68.12,68.01,68.01,7000.0
2013-02-08 13:10:00,68.01,68.13,68.0,68.1,16400.0,68.01,68.13,68.0,68.1,16400.0
2013-02-08 13:15:00,68.1,68.12,68.03,68.05,4600.0,68.1,68.12,68.03,68.05,4600.0
2013-02-08 13:20:00,68.06,68.14,68.01,68.08,13400.0,68.06,68.14,68.01,68.08,13400.0
2013-02-08 13:25:00,68.09,68.1,68.05,68.08,11900.0,68.09,68.1,68.05,68.08,11900.0
2013-02-08 13:30:00,68.09,68.11,68.08,68.11,26400.0,68.09,68.11,68.08,68.11,26400.0
2013-02-08 13:35:00,68.11,68.13,68.09,68.1,6100.0,68.11,68.13,68.09,68.1,6100.0
2013-02-08 13:40:00,68.1,68.12,68.09,68.09,2400.0,68.1,68.12,68.09,68.09,2400.0
2013-02-08 13:45:00,68.09,68.11,68.0,68.04,6700.0,68.09,68.11,68.0,68.04,6700.0
2013-02-08 13:50:00,68.05,68.08,68.0,68.0,7800.0,68.05,68.08,68.0,68.0,7800.0
2013-02-08 13:55:00,68.02,68.06,68.0,68.02,3600.0,68.02,68.06,68.0,68.02,3600.0
2013-02-08 14:00:00,68.04,68.1,68.0,68.07,12800.0,68.04,68.1,68.0,68.07,12800.0
2013-02-08 14:05:00,68.09,68.13,68.06,68.1,5000.0,68.09,68.13,68.06,68.1,5000.0
2013-02-08 14:10:00,68.11,68.17,68.09,68.15,6400.0,68.11,68.17,68.09,68.15,6400.0
2013-02-08 14:15:00,68.15,68.17,68.12,68.14,3400.0,68.15,68.17,68.12,68.14,3400.0
2013-02-08 14:20:00,68.15,68.15,68.07,68.08,13900.0,68.15,68.15,68.07,68.08,13900.0
2013-02-08 14:25:00,68.1,68.15,68.08,68.14,23500.0,68.1,68.15,68.08,68.14,23500.0
2013-02-08 14:30:00,68.13,68.13,68.09,68.12,6200.0,68.13,68.13,68.09,68.12,6200.0
2013-02-08 14:35:00,68.12,68.13,68.09,68.13,8500.0,68.12,68.13,68.09,68.13,8500.0
2013-02-08 14:40:00,68.13,68.16,68.11,68.14,9700.0,68.13,68.16,68.11,68.14,9700.0
2013-02-08 14:45:00,68.15,68.15,68.04,68.04,2400.0,68.15,68.15,68.04,68.04,2400.0
2013-02-08 14:50:00,68.08,68.08,68.0,68.01,7800.0,68.08,68.08,68.0,68.01,7800.0
2013-02-08 14:55:00,68.01,68.06,68.01,68.02,9300.0,68.01,68.06,68.01,68.02,9300.0
2013-02-08 15:00:00,68.05,68.13,68.0,68.12,21000.0,68.05,68.13,68.0,68.12,21000.0
2013-02-08 15:05:00,68.11,68.19,68.11,68.17,12000.0,68.11,68.19,68.11,68.17,12000.0
2013-02-08 15:10:00,68.18,68.23,68.18,68.22,12900.0,68.18,68.23,68.18,68.22,12900.0
2013-02-08 15:15:00,68.22,68.23,68.15,68.16,7500.0,68.22,68.23,68.15,68.16,7500.0
2013-02-08 15:20:00,68.15,68.21,68.12,68.2,11800.0,68.15,68.21,68.12,68.2,11800.0
2013-02-08 15:25:00,68.18,68.22,68.16,68.2,9500.0,68.18,68.22,68.16,68.2,9500.0
2013-02-08 15:30:00,68.19,68.23,68.12,68.16,16000.0,68.19,68.23,68.12,68.16,16000.0
2013-02-08 15:35:00,68.17,68.17,68.12,68.13,17800.0,68.17,68.17,68.12,68.13,17800.0
2013-02-08 15:40:00,68.14,68.16,68.09,68.1,33500.0,68.14,68.16,68.09,68.1,33500.0
2013-02-08 15:45:00,68.1,68.13,68.01,68.01,39000.0,68.1,68.13,68.01,68.01,39000.0
2013-02-08 15:50:00,68.02,68.08,68.01,68.02,27800.0,68.02,68.08,68.01,68.02,27800.0
2013-02-08 15:55:00,68.03,68.07,67.98,68.07,82700.0,68.03,68.07,67.98,68.07,82700.0
2013-02-11 09:30:00,67.86,67.92,67.7,67.7,23300.0,67.86,67.92,67.7,67.7,23300.0
2013-02-11 09:35:00,67.68,67.68,67.34,67.43,51400.0,67.68,67.68,67.34,67.43,51400.0
2013-02-11 09:40:00,67.4,67.46,67.0,67.04,48900.0,67.4,67.46,67.0,67.04,48900.0
2013-02-11 09:45:00,67.05,67.06,66.64,66.78,128300.0,67.05,67.06,66.64,66.78,128300.0
2013-02-11 09:50:00,66.8,66.96,66.54,66.95,124800.0,66.8,66.96,66.54,66.95,124800.0
2013-02-11 09:55:00,66.95,67.23,66.93,67.12,35700.0,66.95,67.23,66.93,67.12,35700.0
2013-02-11 10:00:00,67.11,67.28,67.11,67.27,71100.0,67.11,67.28,67.11,67.27,71100.0
2013-02-11 10:05:00,67.33,67.49,67.33,67.45,17100.0,67.33,67.49,67.33,67.45,17100.0
2013-02-11 10:10:00,67.44,67.55,67.37,67.4,31800.0,67.44,67.55,67.37,67.4,31800.0
2013-02-11 10:15:00,67.41,67.55,67.4,67.45,40400.0,67.41,67.55,67.4,67.45,40400.0
2013-02-11 10:20:00,67.44,67.5,67.42,67.46,30500.0,67.44,67.5,67.42,67.46,30500.0
2013-02-11 10:25:00,67.45,67.53,67.42,67.44,49300.0,67.45,67.53,67.42,67.44,49300.0
2013-02-11 10:30:00,67.42,67.43,67.22,67.23,15800.0,67.42,67.43,67.22,67.23,15800.0
2013-02-11 10:35:00,67.25,67.25,67.05,67.06,20500.0,67.25,67.25,67.05,67.06,20500.0
2013-02-11 10:40:00,67.05,67.23,67.02,67.14,9900.0,67.05,67.23,67.02,67.14,9900.0
2013-02-11 10:45:00,67.16,67.35,67.15,67.29,13000.0,67.16,67.35,67.15,67.29,13000.0
2013-02-11 10:50:00,67.28,67.38,67.28,67.34,16900.0,67.28,67.38,67.28,67.34,16900.0
2013-02-11 10:55:00,67.34,67.44,67.32,67.42,15900.0,67.34,67.44,67.32,67.42,15900.0
2013-02-11 11:00:00,67.44,67.44,67.33,67.37,9600.0,67.44,67.44,67.33,67.37,9600.0
2013-02-11 11:05:00,67.36,67.38,67.3,67.3,9900.0,67.36,67.38,67.3,67.3,9900.0
2013-02-11 11:10:00,67.3,67.33,67.28,67.28,11100.0,67.3,67.33,67.28,67.28,11100.0
2013-02-11 11:15:00,67.28,67.48,67.27,67.45,265500.0,67.28,67.48,67.27,67.45,265500.0
2013-02-11 11:20:00,67.45,67.47,67.35,67.36,11800.0,67.45,67.47,67.35,67.36,11800.0
2013-02-11 11:25:00,67.37,67.38,67.29,67.35,5800.0,67.37,67.38,67.29,67.35,5800.0
2013-02-11 11:30:00,67.35,67.49,67.33,67.47,10500.0,67.35,67.49,67.33,67.47,10500.0
2013-02-11 11:35:00,67.47,67.6,67.45,67.6,32700.0,67.47,67.6,67.45,67.6,32700.0
2013-02-11 11:40:00,67.61,67.74,67.61,67.73,7700.0,67.61,67.74,67.61,67.73,7700.0
2013-02-11 11:45:00,67.72,67.76,67.51,67.51,8500.0,67.72,67.76,67.51,67.51,8500.0
2013-02-11 11:50:00,67.5,67.5,67.36,67.36,17400.0,67.5,67.5,67.36,67.36,17400.0
2013-02-11 11:55:00,67.36,67.59,67.36,67.56,13000.0,67.36,67.59,67.36,67.56,13000.0
2013-02-11 12:00:00,67.57,67.58,67.51,67.54,25900.0,67.57,67.58,67.51,67.54,25900.0
2013-02-11 12:05:00,67.53,67.57,67.48,67.48,8200.0,67.53,67.57,67.48,67.48,8200.0
2013-02-11 12:10:00,67.44,67.47,67.25,67.25,21000.0,67.44,67.47,67.25,67.25,21000.0
2013-02-11 12:15:00,67.25,67.26,67.08,67.13,90200.0,67.25,67.26,67.08,67.13,90200.0
2013-02-11 12:20:00,67.12,67.24,67.11,67.2,15600.0,67.12,67.24,67.11,67.2,15600.0
2013-02-11 12:25:00,67.2,67.31,67.19,67.27,12700.0,67.2,67.31,67.19,67.27,12700.0
2013-02-11 12:30:00,67.3,67.3,67.24,67.29,9800.0,67.3,67.3,67.24,67.29,9800.0
2013-02-11 12:35:00,67.27,67.28,67.19,67.2,19400.0,67.27,67.28,67.19,67.2,19400.0
2013-02-11 12:40:00,67.2,67.26,67.18,67.2,284300.0,67.2,67.26,67.18,67.2,284300.0
2013-02-11 12:45:00,67.19,67.22,67.15,67.17,5700.0,67.19,67.22,67.15,67.17,5700.0
2013-02-11 12:50:00,67.17,67.18,67.03,67.06,25800.0,67.17,67.18,67.03,67.06,25800.0
2013-02-11 12:55:00,67.06,67.08,67.05,67.06,13900.0,67.06,67.08,67.05,67.06,13900.0
2013-02-11 13:00:00,67.07,67.12,67.04,67.1,6900.0,67.07,67.12,67.04,67.1,6900.0
2013-02-11 13:05:00,67.09,67.16,67.09,67.15,4700.0,67.09,67.16,67.09,67.15,4700.0
2013-02-11 13:10:00,67.15,67.19,67.14,67.19,10000.0,67.15,67.19,67.14,67.19,10000.0
2013-02-11 13:15:00,67.18,67.18,67.13,67.15,31600.0,67.18,67.18,67.13,67.15,31600.0
2013-02-11 13:20:00,67.15,67.22,67.15,67.18,8900.0,67.15,67.22,67.15,67.18,8900.0
2013-02-11 13:25:00,67.2,67.2,67.13,67.16,6900.0,67.2,67.2,67.13,67.16,6900.0
2013-02-11 13:30:00,67.19,67.29,67.17,67.29,5600.0,67.19,67.29,67.17,67.29,5600.0
2013-02-11 13:35:00,67.29,67.46,67.29,67.42,17900.0,67.29,67.46,67.29,67.42,17900.0
2013-02-11 13:40:00,67.42,67.55,67.42,67.47,14300.0,67.42,67.55,67.42,67.47,14300.0
2013-02-11 13:45:00,67.44,67.48,67.37,67.37,6800.0,67.44,67.48,67.37,67.37,6800.0
2013-02-11 13:50:00,67.38,67.42,67.36,67.38,4800.0,67.38,67.42,67.36,67.38,4800.0
2013-02-11 13:55:00,67.38,67.5,67.37,67.47,6600.0,67.38,67.5,67.37,67.47,6600.0
2013-02-11 14:00:00,67.47,67.47,67.41,67.43,22100.0,67.47,67.47,67.41,67.43,22100.0
2013-02-11 14:05:00,67.43,67.51,67.41,67.5,19600.0,67.43,67.51,67.41,67.5,19600.0
2013-02-11 14:10:00,67.51,67.56,67.48,67.51,10500.0,67.51,67.56,67.48,67.51,10500.0
2013-02-11 14:15:00,67.49,67.52,67.45,67.45,14300.0,67.49,67.52,67.45,67.45,14300.0
2013-02-11 14:20:00,67.44,67.45,67.39,67.43,89300.0,67.44,67.45,67.39,67.43,89300.0
2013-02-11 14:25:00,67.43,67.44,67.34,67.34,7900.0,67.43,67.44,67.34,67.34,7900.0
2013-02-11 14:30:00,67.34,67.34,67.23,67.26,11000.0,67.34,67.34,67.23,67.26,11000.0
2013-02-11 14:35:00,67.23,67.3,67.21,67.21,13800.0,67.23,67.3,67.21,67.21,13800.0
2013-02-11 14:40:00,67.22,67.24,67.17,67.22,44300.0,67.22,67.24,67.17,67.22,44300.0
2013-02-11 14:45:00,67.23,67.34,67.19,67.19,13500.0,67.23,67.34,67.19,67.19,13500.0
2013-02-11 14:50:00,67.21,67.23,67.18,67.23,11000.0,67.21,67.23,67.18,67.23,11000.0
2013-02-11 14:55:00,67.22,67.24,67.2,67.21,17000.0,67.22,67.24,67.2,67.21,17000.0
2013-02-11 15:00:00,67.22,67.27,67.21,67.25,39700.0,67.22,67.27,67.21,67.25,39700.0
2013-02-11 15:05:00,67.26,67.26,67.2,67.22,11300.0,67.26,67.26,67.2,67.22,11300.0
2013-02-11 15:10:00,67.22,67.25,67.19,67.24,14400.0,67.22,67.25,67.19,67.24,14400.0
2013-02-11 15:15:00,67.24,67.26,67.2,67.21,14000.0,67.24,67.26,67.2,67.21,14000.0
2013-02-11 15:20:00,67.22,67.23,67.18,67.2,13800.0,67.22,67.23,67.18,67.2,13800.0
2013-02-11 15:25:00,67.2,67.22,67.17,67.2,225600.0,67.2,67.22,67.17,67.2,225600.0
2013-02-11 15:30:00,67.21,67.28,67.21,67.25,34600.0,67.21,67.28,67.21,67.25,34600.0
2013-02-11 15:35:00,67.25,67.26,67.19,67.21,30100.0,67.25,67.26,67.19,67.21,30100.0
2013-02-11 15:40:00,67.22,67.24,67.2,67.22,28500.0,67.22,67.24,67.2,67.22,28500.0
2013-02-11 15:45:00,67.23,67.33,67.23,67.33,43800.0,67.23,67.33,67.23,67.33,43800.0
2013-02-11 15:50:00,67.33,67.45,67.32,67.41,49900.0,67.33,67.45,67.32,67.41,49900.0
2013-02-11 15:55:00,67.4,67.42,67.33,67.33,62400.0,67.4,67.42,67.33,67.33,62400.0
2013-02-12 09:30:00,67.71,68.16,67.16,67.95,57700.0,67.71,68.16,67.16,67.95,57700.0
2013-02-12 09:35:00,68.04,68.69,68.04,68.39,66000.0,68.04,68.69,68.04,68.39,66000.0
2013-02-12 09:40:00,68.35,68.49,68.04,68.4,62800.0,68.35,68.49,68.04,68.4,62800.0
2013-02-12 09:45:00,68.35,68.56,68.18,68.56,65200.0,68.35,68.56,68.18,68.56,65200.0
2013-02-12 09:50:00,68.56,68.81,68.43,68.74,78100.0,68.56,68.81,68.43,68.74,78100.0
2013-02-12 09:55:00,68.77,68.86,68.53,68.53,74400.0,68.77,68.86,68.53,68.53,74400.0
2013-02-12 10:00:00,68.58,68.59,68.39,68.39,46100.0,68.58,68.59,68.39,68.39,46100.0
2013-02-12 10:05:00,68.39,68.47,68.33,68.38,22000.0,68.39,68.47,68.33,68.38,22000.0
2013-02-12 10:10:00,68.35,68.4,68.32,68.35,15300.0,68.35,68.4,68.32,68.35,15300.0
2013-02-12 10:15:00,68.35,68.37,68.31,68.35,11300.0,68.35,68.37,68.31,68.35,11300.0
2013-02-12 10:20:00,68.35,68.43,68.27,68.43,13500.0,68.35,68.43,68.27,68.43,13500.0
2013-02-12 10:25:00,68.41,68.51,68.28,68.28,49300.0,68.41,68.51,68.28,68.28,49300.0
2013-02-12 10:30:00,68.27,68.27,68.09,68.1,28000.0,68.27,68.27,68.09,68.1,28000.0
2013-02-12 10:35:00,68.12,68.12,67.97,68.02,20900.0,68.12,68.12,67.97,68.02,20900.0
2013-02-12 10:40:00,68.02,68.08,67.81,68.08,28300.0,68.02,68.08,67.81,68.08,28300.0
2013-02-12 10:45:00,68.1,68.14,68.02,68.03,10500.0,68.1,68.14,68.02,68.03,10500.0
2013-02-12 10:50:00,68.04,68.07,67.93,67.94,14000.0,68.04,68.07,67.93,67.94,14000.0
2013-02-12 10:55:00,67.95,68.02,67.94,67.98,5900.0,67.95,68.02,67.94,67.98,5900.0
2013-02-12 11:00:00,67.99,68.17,67.98,68.17,15700.0,67.99,68.17,67.98,68.17,15700.0
2013-02-12 11:05:00,68.15,68.15,68.03,68.08,14200.0,68.15,68.15,68.03,68.08,14200.0
2013-02-12 11:10:00,68.05,68.08,67.99,68.0,4400.0,68.05,68.08,67.99,68.0,4400.0
2013-02-12 11:15:00,68.0,68.08,67.99,67.99,5700.0,68.0,68.08,67.99,67.99,5700.0
2013-02-12 11:20:00,68.0,68.06,67.98,68.01,8300.0,68.0,68.06,67.98,68.01,8300.0
2013-02-12 11:25:00,68.04,68.06,68.0,68.02,7900.0,68.04,68.06,68.0,68.02,7900.0
2013-02-12 11:30:00,68.04,68.07,67.97,68.01,11100.0,68.04,68.07,67.97,68.01,11100.0
2013-02-12 11:35:00,68.02,68.02,67.86,67.88,24200.0,68.02,68.02,67.86,67.88,24200.0
2013-02-12 11:40:00,67.88,67.88,67.67,67.7,25200.0,67.88,67.88,67.67,67.7,25200.0
2013-02-12 11:45:00,67.69,67.69,67.4,67.45,26600.0,67.69,67.69,67.4,67.45,26600.0
2013-02-12 11:50:00,67.45,67.48,67.34,67.48,15500.0,67.45,67.48,67.34,67.48,15500.0
2013-02-12 11:55:00,67.49,67.55,67.48,67.54,6300.0,67.49,67.55,67.48,67.54,6300.0
2013-02-12 12:00:00,67.57,67.58,67.56,67.58,2200.0,67.57,67.58,67.56,67.58,2200.0
2013-02-12 12:05:00,67.61,67.61,67.57,67.59,2800.0,67.61,67.61,67.57,67.59,2800.0
2013-02-12 12:10:00,67.6,67.68,67.6,67.67,1600.0,67.6,67.68,67.6,67.67,1600.0
2013-02-12 12:15:00,67.66,67.78,67.66,67.78,4300.0,67.66,67.78,67.66,67.78,4300.0
2013-02-12 12:20:00,67.77,67.88,67.77,67.84,6700.0,67.77,67.88,67.77,67.84,6700.0
2013-02-12 12:25:00,67.84,68.15,67.84,68.11,35800.0,67.84,68.15,67.84,68.11,35800.0
2013-02-12 12:30:00,68.13,68.21,67.75,67.82,83900.0,68.13,68.21,67.75,67.82,83900.0
2013-02-12 12:35:00,67.83,67.85,67.75,67.8,9300.0,67.83,67.85,67.75,67.8,9300.0
2013-02-12 12:40:00,67.83,67.84,67.6,67.73,58700.0,67.83,67.84,67.6,67.73,58700.0
2013-02-12 12:45:00,67.73,67.98,67.7,67.98,31000.0,67.73,67.98,67.7,67.98,31000.0
2013-02-12 12:50:00,67.98,68.06,67.98,68.01,13600.0,67.98,68.06,67.98,68.01,13600.0
2013-02-12 12:55:00,68.04,68.13,67.99,67.99,40500.0,68.04,68.13,67.99,67.99,40500.0
2013-02-12 13:00:00,67.96,68.03,67.93,68.02,15200.0,67.96,68.03,67.93,68.02,15200.0
2013-02-12 13:05:00,68.02,68.02,67.94,67.94,4000.0,68.02,68.02,67.94,67.94,4000.0
2013-02-12 13:10:00,67.9,67.91,67.83,67.86,47900.0,67.9,67.91,67.83,67.86,47900.0
2013-02-12 13:15:00,67.84,67.84,67.76,67.76,11900.0,67.84,67.84,67.76,67.76,11900.0
2013-02-12 13:20:00,67.79,67.8,67.77,67.78,7300.0,67.79,67.8,67.77,67.78,7300.0
2013-02-12 13:25:00,67.78,67.8,67.76,67.76,4400.0,67.78,67.8,67.76,67.76,4400.0
2013-02-12 13:30:00,67.76,67.79,67.74,67.74,4600.0,67.76,67.79,67.74,67.74,4600.0
2013-02-12 13:35:00,67.72,67.72,67.7,67.7,6900.0,67.72,67.72,67.7,67.7,6900.0
2013-02-12 13:40:00,67.7,67.7,67.64,67.64,3500.0,67.7,67.7,67.64,67.64,3500.0
2013-02-12 13:45:00,67.64,67.68,67.63,67.67,2900.0,67.64,67.68,67.63,67.67,2900.0
2013-02-12 13:50:00,67.65,67.65,67.49,67.49,16500.0,67.65,67.65,67.49,67.49,16500.0
2013-02-12 13:55:00,67.49,67.5,67.43,67.46,5200.0,67.49,67.5,67.43,67.46,5200.0
2013-02-12 14:00:00,67.43,67.49,67.42,67.48,4000.0,67.43,67.49,67.42,67.48,4000.0
2013-02-12 14:05:00,67.48,67.51,67.45,67.46,17500.0,67.48,67.51,67.45,67.46,17500.0
2013-02-12 14:10:00,67.45,67.48,67.31,67.46,29600.0,67.45,67.48,67.31,67.46,29600.0
2013-02-12 14:15:00,67.46,67.53,67.46,67.51,9200.0,67.46,67.53,67.46,67.51,9200.0
2013-02-12 14:20:00,67.51,67.55,67.49,67.5,18500.0,67.51,67.55,67.49,67.5,18500.0
2013-02-12 14:25:00,67.49,67.55,67.48,67.49,19900.0,67.49,67.55,67.48,67.49,19900.0
2013-02-12 14:30:00,67.49,67.55,67.49,67.54,4600.0,67.49,67.55,67.49,67.54,4600.0
2013-02-12 14:35:00,67.53,67.54,67.45,67.48,27400.0,67.53,67.54,67.45,67.48,27400.0
2013-02-12 14:40:00,67.48,67.49,67.43,67.47,8100.0,67.48,67.49,67.43,67.47,8100.0
2013-02-12 14:45:00,67.47,67.55,67.45,67.52,15600.0,67.47,67.55,67.45,67.52,15600.0
2013-02-12 14:50:00,67.5,67.61,67.5,67.61,44100.0,67.5,67.61,67.5,67.61,44100.0
2013-02-12 14:55:00,67.61,67.63,67.58,67.58,5400.0,67.61,67.63,67.58,67.58,5400.0
2013-02-12 15:00:00,67.57,67.58,67.57,67.57,7700.0,67.57,67.58,67.57,67.57,7700.0
2013-02-12 15:05:00,67.56,67.56,67.48,67.49,15500.0,67.56,67.56,67.48,67.49,15500.0
2013-02-12 15:10:00,67.49,67.51,67.47,67.48,11500.0,67.49,67.51,67.47,67.48,11500.0
2013-02-12 15:15:00,67.49,67.51,67.47,67.51,11800.0,67.49,67.51,67.47,67.51,11800.0
2013-02-12 15:20:00,67.51,67.53,67.45,67.49,20700.0,67.51,67.53,67.45,67.49,20700.0
2013-02-12 15:25:00,67.48,67.5,67.46,67.48,11200.0,67.48,67.5,67.46,67.48,11200.0
2013-02-12 15:30:00,67.48,67.6,67.47,67.55,14100.0,67.48,67.6,67.47,67.55,14100.0
2013-02-12 15:35:00,67.54,67.59,67.52,67.59,13700.0,67.54,67.59,67.52,67.59,13700.0
2013-02-12 15:40:00,67.61,67.61,67.51,67.56,13500.0,67.61,67.61,67.51,67.56,13500.0
2013-02-12 15:45:00,67.56,67.64,67.56,67.64,39200.0,67.56,67.64,67.56,67.64,39200.0
2013-02-12 15:50:00,67.63,67.63,67.51,67.56,27900.0,67.63,67.63,67.51,67.56,27900.0
2013-02-12 15:55:00,67.57,67.62,67.52,67.55,96700.0,67.57,67.62,67.52,67.55,96700.0
2013-02-13 09:30:00,67.4,67.55,67.29,67.29,16400.0,67.4,67.55,67.29,67.29,16400.0
2013-02-13 09:35:00,67.37,67.42,67.18,67.25,16300.0,67.37,67.42,67.18,67.25,16300.0
2013-02-13 09:40:00,67.25,67.28,66.92,66.99,38300.0,67.25,67.28,66.92,66.99,38300.0
2013-02-13 09:45:00,66.96,67.0,66.81,66.95,120600.0,66.96,67.0,66.81,66.95,120600.0
2013-02-13 09:50:00,66.86,67.13,66.85,67.1,22400.0,66.86,67.13,66.85,67.1,22400.0
2013-02-13 09:55:00,67.08,67.15,66.98,67.15,56900.0,67.08,67.15,66.98,67.15,56900.0
2013-02-13 10:00:00,67.15,67.18,67.07,67.14,25800.0,67.15,67.18,67.07,67.14,25800.0
2013-02-13 10:05:00,67.1,67.38,67.1,67.28,25900.0,67.1,67.38,67.1,67.28,25900.0
2013-02-13 10:10:00,67.28,67.39,67.15,67.29,39300.0,67.28,67.39,67.15,67.29,39300.0
2013-02-13 10:15:00,67.3,67.36,67.27,67.33,18900.0,67.3,67.36,67.27,67.33,18900.0
2013-02-13 10:20:00,67.3,67.66,67.3,67.64,61800.0,67.3,67.66,67.3,67.64,61800.0
2013-02-13 10:25:00,67.69,67.95,67.4,67.4,75700.0,67.69,67.95,67.4,67.4,75700.0
2013-02-13 10:30:00,67.45,67.72,67.41,67.63,35500.0,67.45,67.72,67.41,67.63,35500.0
2013-02-13 10:35:00,67.62,67.62,67.42,67.55,19500.0,67.62,67.62,67.42,67.55,19500.0
2013-02-13 10:40:00,67.55,68.06,67.43,67.9,51500.0,67.55,68.06,67.43,67.9,51500.0
2013-02-13 10:45:00,67.9,67.94,67.7,67.83,52500.0,67.9,67.94,67.7,67.83,52500.0
2013-02-13 10:50:00,67.78,67.82,67.63,67.68,21800.0,67.78,67.82,67.63,67.68,21800.0
2013-02-13 10:55:00,67.67,67.81,67.55,67.71,10900.0,67.67,67.81,67.55,67.71,10900.0
2013-02-13 11:00:00,67.69,67.69,67.48,67.55,35100.0,67.69,67.69,67.48,67.55,35100.0
2013-02-13 11:05:00,67.55,67.62,67.48,67.53,25400.0,67.55,67.62,67.48,67.53,25400.0
2013-02-13 11:10:00,67.54,67.54,67.47,67.52,10100.0,67.54,67.54,67.47,67.52,10100.0
2013-02-13 11:15:00,67.51,67.51,67.2,67.22,26300.0,67.51,67.51,67.2,67.22,26300.0
2013-02-13 11:20:00,67.22,67.24,67.11,67.19,29200.0,67.22,67.24,67.11,67.19,29200.0
2013-02-13 11:25:00,67.19,67.34,67.19,67.32,9100.0,67.19,67.34,67.19,67.32,9100.0
2013-02-13 11:30:00,67.31,67.38,67.25,67.3,21900.0,67.31,67.38,67.25,67.3,21900.0
2013-02-13 11:35:00,67.3,67.36,67.25,67.28,5700.0,67.3,67.36,67.25,67.28,5700.0
2013-02-13 11:40:00,67.25,67.29,67.24,67.28,6400.0,67.25,67.29,67.24,67.28,6400.0
2013-02-13 11:45:00,67.27,67.27,67.2,67.24,7600.0,67.27,67.27,67.2,67.24,7600.0
2013-02-13 11:50:00,67.24,67.26,67.21,67.26,40900.0,67.24,67.26,67.21,67.26,40900.0
2013-02-13 11:55:00,67.26,67.3,67.25,67.25,25000.0,67.26,67.3,67.25,67.25,25000.0
2013-02-13 12:00:00,67.26,67.27,67.25,67.26,3100.0,67.26,67.27,67.25,67.26,3100.0
2013-02-13 12:05:00,67.25,67.26,67.25,67.26,10800.0,67.25,67.26,67.25,67.26,10800.0
2013-02-13 12:10:00,67.26,67.35,67.25,67.33,13500.0,67.26,67.35,67.25,67.33,13500.0
2013-02-13 12:15:00,67.3,67.34,67.29,67.32,3700.0,67.3,67.34,67.29,67.32,3700.0
2013-02-13 12:20:00,67.3,67.31,67.25,67.25,10400.0,67.3,67.31,67.25,67.25,10400.0
2013-02-13 12:25:00,67.25,67.31,67.25,67.26,6900.0,67.25,67.31,67.25,67.26,6900.0
2013-02-13 12:30:00,67.26,67.32,67.25,67.32,9900.0,67.26,67.32,67.25,67.32,9900.0
2013-02-13 12:35:00,67.3,67.43,67.27,67.33,41100.0,67.3,67.43,67.27,67.33,41100.0
2013-02-13 12:40:00,67.36,67.53,67.33,67.49,70600.0,67.36,67.53,67.33,67.49,70600.0
2013-02-13 12:45:00,67.52,67.52,67.37,67.37,4400.0,67.52,67.52,67.37,67.37,4400.0
2013-02-13 12:50:00,67.35,67.35,67.26,67.27,2400.0,67.35,67.35,67.26,67.27,2400.0
2013-02-13 12:55:00,67.27,67.31,67.26,67.26,19900.0,67.27,67.31,67.26,67.26,19900.0
2013-02-13 13:00:00,67.25,67.32,67.25,67.27,2100.0,67.25,67.32,67.25,67.27,2100.0
2013-02-13 13:05:00,67.27,67.3,67.25,67.25,5800.0,67.27,67.3,67.25,67.25,5800.0
2013-02-13 13:10:00,67.25,67.26,67.25,67.26,7300.0,67.25,67.26,67.25,67.26,7300.0
2013-02-13 13:15:00,67.26,67.31,67.24,67.3,14800.0,67.26,67.31,67.24,67.3,14800.0
2013-02-13 13:20:00,67.29,67.3,67.25,67.29,6400.0,67.29,67.3,67.25,67.29,6400.0
2013-02-13 13:25:00,67.28,67.3,67.25,67.27,1800.0,67.28,67.3,67.25,67.27,1800.0
2013-02-13 13:30:00,67.27,67.33,67.25,67.26,4500.0,67.27,67.33,67.25,67.26,4500.0
2013-02-13 13:35:00,67.26,67.3,67.26,67.28,3200.0,67.26,67.3,67.26,67.28,3200.0
2013-02-13 13:40:00,67.29,67.3,67.26,67.26,3200.0,67.29,67.3,67.26,67.26,3200.0
2013-02-13 13:45:00,67.26,67.27,67.25,67.26,1000.0,67.26,67.27,67.25,67.26,1000.0
2013-02-13 13:50:00,67.26,67.27,67.25,67.25,6000.0,67.26,67.27,67.25,67.25,6000.0
2013-02-13 13:55:00,67.25,67.26,67.19,67.2,7800.0,67.25,67.26,67.19,67.2,7800.0
2013-02-13 14:00:00,67.22,67.22,67.15,67.17,3400.0,67.22,67.22,67.15,67.17,3400.0
2013-02-13 14:05:00,67.16,67.24,67.12,67.16,20200.0,67.16,67.24,67.12,67.16,20200.0
2013-02-13 14:10:00,67.13,67.33,67.11,67.31,31000.0,67.13,67.33,67.11,67.31,31000.0
2013-02-13 14:15:00,67.3,67.3,67.18,67.18,15400.0,67.3,67.3,67.18,67.18,15400.0
2013-02-13 14:20:00,67.16,67.26,67.13,67.2,58800.0,67.16,67.26,67.13,67.2,58800.0
2013-02-13 14:25:00,67.18,67.28,67.14,67.25,205000.0,67.18,67.28,67.14,67.25,205000.0
2013-02-13 14:30:00,67.25,67.26,67.1,67.11,6600.0,67.25,67.26,67.1,67.11,6600.0
2013-02-13 14:35:00,67.09,67.29,67.04,67.23,18600.0,67.09,67.29,67.04,67.23,18600.0
2013-02-13 14:40:00,67.17,67.2,67.01,67.2,15100.0,67.17,67.2,67.01,67.2,15100.0
2013-02-13 14:45:00,67.17,67.19,67.1,67.12,2300.0,67.17,67.19,67.1,67.12,2300.0
2013-02-13 14:50:00,67.1,67.13,67.1,67.12,19200.0,67.1,67.13,67.1,67.12,19200.0
2013-02-13 14:55:00,67.11,67.18,67.08,67.14,12200.0,67.11,67.18,67.08,67.14,12200.0
2013-02-13 15:00:00,67.15,67.2,67.11,67.13,4800.0,67.15,67.2,67.11,67.13,4800.0
2013-02-13 15:05:00,67.12,67.17,67.1,67.12,6100.0,67.12,67.17,67.1,67.12,6100.0
2013-02-13 15:10:00,67.13,67.17,67.13,67.16,10700.0,67.13,67.17,67.13,67.16,10700.0
2013-02-13 15:15:00,67.16,67.16,67.13,67.14,6500.0,67.16,67.16,67.13,67.14,6500.0
2013-02-13 15:20:00,67.14,67.25,67.14,67.2,6700.0,67.14,67.25,67.14,67.2,6700.0
2013-02-13 15:25:00,67.21,67.24,67.18,67.22,9300.0,67.21,67.24,67.18,67.22,9300.0
2013-02-13 15:30:00,67.21,67.26,67.15,67.2,10100.0,67.21,67.26,67.15,67.2,10100.0
2013-02-13 15:35:00,67.19,67.27,67.18,67.27,8200.0,67.19,67.27,67.18,67.27,8200.0
2013-02-13 15:40:00,67.27,67.31,67.25,67.25,9400.0,67.27,67.31,67.25,67.25,9400.0
2013-02-13 15:45:00,67.25,67.32,67.15,67.17,18700.0,67.25,67.32,67.15,67.17,18700.0
2013-02-13 15:50:00,67.19,67.25,67.16,67.19,20600.0,67.19,67.25,67.16,67.19,20600.0
2013-02-13 15:55:00,67.2,67.29,67.2,67.28,28700.0,67.2,67.29,67.2,67.28,28700.0
2013-02-14 09:30:00,66.83,67.04,66.52,66.59,42000.0,66.83,67.04,66.52,66.59,42000.0
2013-02-14 09:35:00,66.59,66.93,66.56,66.76,20400.0,66.59,66.93,66.56,66.76,20400.0
2013-02-14 09:40:00,66.85,67.0,66.78,66.79,44900.0,66.85,67.0,66.78,66.79,44900.0
2013-02-14 09:45:00,66.78,66.82,66.55,66.55,19200.0,66.78,66.82,66.55,66.55,19200.0
2013-02-14 09:50:00,66.55,66.69,66.43,66.45,57900.0,66.55,66.69,66.43,66.45,57900.0
2013-02-14 09:55:00,66.5,66.6,66.25,66.56,79000.0,66.5,66.6,66.25,66.56,79000.0
2013-02-14 10:00:00,66.59,66.68,66.54,66.62,36500.0,66.59,66.68,66.54,66.62,36500.0
2013-02-14 10:05:00,66.66,66.73,66.59,66.59,10200.0,66.66,66.73,66.59,66.59,10200.0
2013-02-14 10:10:00,66.65,66.8,66.63,66.8,8900.0,66.65,66.8,66.63,66.8,8900.0
2013-02-14 10:15:00,66.78,66.78,66.54,66.58,13500.0,66.78,66.78,66.54,66.58,13500.0
2013-02-14 10:20:00,66.56,66.56,66.42,66.45,23000.0,66.56,66.56,66.42,66.45,23000.0
2013-02-14 10:25:00,66.45,66.45,66.23,66.32,32900.0,66.45,66.45,66.23,66.32,32900.0
2013-02-14 10:30:00,66.25,66.37,66.23,66.29,25100.0,66.25,66.37,66.23,66.29,25100.0
2013-02-14 10:35:00,66.3,66.3,66.14,66.22,39500.0,66.3,66.3,66.14,66.22,39500.0
2013-02-14 10:40:00,66.22,66.35,66.21,66.27,21600.0,66.22,66.35,66.21,66.27,21600.0
2013-02-14 10:45:00,66.31,66.33,66.13,66.29,58500.0,66.31,66.33,66.13,66.29,58500.0
2013-02-14 10:50:00,66.28,66.29,66.19,66.21,28800.0,66.28,66.29,66.19,66.21,28800.0
2013-02-14 10:55:00,66.22,66.29,66.14,66.17,78900.0,66.22,66.29,66.14,66.17,78900.0
2013-02-14 11:00:00,66.17,66.31,66.11,66.13,18200.0,66.17,66.31,66.11,66.13,18200.0
2013-02-14 11:05:00,66.13,66.25,66.1,66.14,27300.0,66.13,66.25,66.1,66.14,27300.0
2013-02-14 11:10:00,66.16,66.17,66.03,66.14,23800.0,66.16,66.17,66.03,66.14,23800.0
2013-02-14 11:15:00,66.16,66.18,66.0,66.06,47800.0,66.16,66.18,66.0,66.06,47800.0
2013-02-14 11:20:00,66.06,66.09,66.06,66.07,30600.0,66.06,66.09,66.06,66.07,30600.0
2013-02-14 11:25:00,66.07,66.11,66.04,66.05,26300.0,66.07,66.11,66.04,66.05,26300.0
2013-02-14 11:30:00,66.06,66.13,66.06,66.1,8900.0,66.06,66.13,66.06,66.1,8900.0
2013-02-14 11:35:00,66.12,66.23,66.11,66.2,18100.0,66.12,66.23,66.11,66.2,18100.0
2013-02-14 11:40:00,66.2,66.25,66.2,66.25,14000.0,66.2,66.25,66.2,66.25,14000.0
2013-02-14 11:45:00,66.25,66.42,66.24,66.42,34900.0,66.25,66.42,66.24,66.42,34900.0
2013-02-14 11:50:00,66.41,66.51,66.35,66.38,19900.0,66.41,66.51,66.35,66.38,19900.0
2013-02-14 11:55:00,66.39,66.44,66.31,66.39,39500.0,66.39,66.44,66.31,66.39,39500.0
2013-02-14 12:00:00,66.37,66.46,66.25,66.28,78200.0,66.37,66.46,66.25,66.28,78200.0
2013-02-14 12:05:00,66.28,66.51,66.28,66.33,43100.0,66.28,66.51,66.28,66.33,43100.0
2013-02-14 12:10:00,66.32,66.36,66.31,66.34,5500.0,66.32,66.36,66.31,66.34,5500.0
2013-02-14 12:15:00,66.36,66.42,66.36,66.36,5500.0,66.36,66.42,66.36,66.36,5500.0
2013-02-14 12:20:00,66.35,66.38,66.31,66.31,3800.0,66.35,66.38,66.31,66.31,3800.0
2013-02-14 12:25:00,66.31,66.42,66.29,66.42,6800.0,66.31,66.42,66.29,66.42,6800.0
2013-02-14 12:30:00,66.4,66.43,66.38,66.38,5700.0,66.4,66.43,66.38,66.38,5700.0
2013-02-14 12:35:00,66.38,66.41,66.35,66.38,8400.0,66.38,66.41,66.35,66.38,8400.0
2013-02-14 12:40:00,66.4,66.43,66.38,66.41,20000.0,66.4,66.43,66.38,66.41,20000.0
2013-02-14 12:45:00,66.42,66.47,66.39,66.42,18400.0,66.42,66.47,66.39,66.42,18400.0
2013-02-14 12:50:00,66.43,66.55,66.41,66.55,11400.0,66.43,66.55,66.41,66.55,11400.0
2013-02-14 12:55:00,66.52,66.73,66.52,66.68,35500.0,66.52,66.73,66.52,66.68,35500.0
2013-02-14 13:00:00,66.69,66.95,66.69,66.79,38000.0,66.69,66.95,66.69,66.79,38000.0
2013-02-14 13:05:00,66.78,66.81,66.7,66.79,11300.0,66.78,66.81,66.7,66.79,11300.0
2013-02-14 13:10:00,66.79,66.79,66.7,66.73,26200.0,66.79,66.79,66.7,66.73,26200.0
2013-02-14 13:15:00,66.74,66.75,66.69,66.74,18500.0,66.74,66.75,66.69,66.74,18500.0
2013-02-14 13:20:00,66.72,66.8,66.7,66.76,31700.0,66.72,66.8,66.7,66.76,31700.0
2013-02-14 13:25:00,66.77,66.87,66.76,66.76,14700.0,66.77,66.87,66.76,66.76,14700.0
2013-02-14 13:30:00,66.77,66.77,66.73,66.74,15300.0,66.77,66.77,66.73,66.74,15300.0
2013-02-14 13:35:00,66.73,66.75,66.7,66.7,18100.0,66.73,66.75,66.7,66.7,18100.0
2013-02-14 13:40:00,66.72,66.85,66.72,66.84,18500.0,66.72,66.85,66.72,66.84,18500.0
2013-02-14 13:45:00,66.85,66.85,66.8,66.8,7600.0,66.85,66.85,66.8,66.8,7600.0
2013-02-14 13:50:00,66.79,66.79,66.68,66.68,8200.0,66.79,66.79,66.68,66.68,8200.0
2013-02-14 13:55:00,66.71,66.76,66.68,66.69,6000.0,66.71,66.76,66.68,66.69,6000.0
2013-02-14 14:00:00,66.67,66.7,66.64,66.65,12500.0,66.67,66.7,66.64,66.65,12500.0
2013-02-14 14:05:00,66.65,66.67,66.63,66.66,15800.0,66.65,66.67,66.63,66.66,15800.0
2013-02-14 14:10:00,66.66,66.79,66.66,66.73,9000.0,66.66,66.79,66.66,66.73,9000.0
2013-02-14 14:15:00,66.74,66.81,66.73,66.73,5900.0,66.74,66.81,66.73,66.73,5900.0
2013-02-14 14:20:00,66.71,66.76,66.68,66.72,10200.0,66.71,66.76,66.68,66.72,10200.0
2013-02-14 14:25:00,66.75,66.87,66.75,66.85,12300.0,66.75,66.87,66.75,66.85,12300.0
2013-02-14 14:30:00,66.86,66.86,66.63,66.64,12100.0,66.86,66.86,66.63,66.64,12100.0
2013-02-14 14:35:00,66.63,66.72,66.63,66.71,6700.0,66.63,66.72,66.63,66.71,6700.0
2013-02-14 14:40:00,66.71,66.72,66.66,66.69,8300.0,66.71,66.72,66.66,66.69,8300.0
2013-02-14 14:45:00,66.69,66.73,66.69,66.69,5700.0,66.69,66.73,66.69,66.69,5700.0
2013-02-14 14:50:00,66.69,66.75,66.68,66.75,7300.0,66.69,66.75,66.68,66.75,7300.0
2013-02-14 14:55:00,66.76,66.8,66.66,66.68,20700.0,66.76,66.8,66.66,66.68,20700.0
2013-02-14 15:00:00,66.7,66.74,66.68,66.69,11100.0,66.7,66.74,66.68,66.69,11100.0
2013-02-14 15:05:00,66.7,66.71,66.67,66.69,11400.0,66.7,66.71,66.67,66.69,11400.0
2013-02-14 15:10:00,66.69,66.75,66.66,66.69,17500.0,66.69,66.75,66.66,66.69,17500.0
2013-02-14 15:15:00,66.7,66.73,66.58,66.66,34800.0,66.7,66.73,66.58,66.66,34800.0
2013-02-14 15:20:00,66.67,66.72,66.64,66.67,8900.0,66.67,66.72,66.64,66.67,8900.0
2013-02-14 15:25:00,66.66,66.74,66.65,66.71,7300.0,66.66,66.74,66.65,66.71,7300.0
2013-02-14 15:30:00,66.72,66.97,66.72,66.96,63400.0,66.72,66.97,66.72,66.96,63400.0
2013-02-14 15:35:00,66.94,67.13,66.94,67.1,41900.0,66.94,67.13,66.94,67.1,41900.0
2013-02-14 15:40:00,67.1,67.14,66.97,67.07,124500.0,67.1,67.14,66.97,67.07,124500.0
2013-02-14 15:45:00,67.06,67.06,66.98,67.0,61500.0,67.06,67.06,66.98,67.0,61500.0
2013-02-14 15:50:00,66.99,67.03,66.96,67.03,94000.0,66.99,67.03,66.96,67.03,94000.0
2013-02-14 15:55:00,67.02,67.06,66.96,67.0,189500.0,67.02,67.06,66.96,67.0,189500.0
2013-02-15 09:30:00,67.1,67.41,66.81,67.35,50000.0,67.1,67.41,66.81,67.35,50000.0
2013-02-15 09:35:00,67.4,67.57,67.16,67.57,23900.0,67.4,67.57,67.16,67.57,23900.0
2013-02-15 09:40:00,67.58,68.0,67.47,67.97,108700.0,67.58,68.0,67.47,67.97,108700.0
2013-02-15 09:45:00,67.97,68.24,67.73,67.73,61900.0,67.97,68.24,67.73,67.73,61900.0
2013-02-15 09:50:00,67.76,67.76,67.49,67.56,42200.0,67.76,67.76,67.49,67.56,42200.0
2013-02-15 09:55:00,67.56,67.79,67.46,67.52,35200.0,67.56,67.79,67.46,67.52,35200.0
2013-02-15 10:00:00,67.54,67.79,67.5,67.76,45100.0,67.54,67.79,67.5,67.76,45100.0
2013-02-15 10:05:00,67.75,67.79,67.62,67.76,64900.0,67.75,67.79,67.62,67.76,64900.0
2013-02-15 10:10:00,67.75,67.94,67.4,67.45,62300.0,67.75,67.94,67.4,67.45,62300.0
2013-02-15 10:15:00,67.47,67.56,67.27,67.29,140000.0,67.47,67.56,67.27,67.29,140000.0
2013-02-15 10:20:00,67.32,67.4,67.21,67.37,31400.0,67.32,67.4,67.21,67.37,31400.0
2013-02-15 10:25:00,67.35,67.39,67.23,67.26,20100.0,67.35,67.39,67.23,67.26,20100.0
2013-02-15 10:30:00,67.27,67.41,67.24,67.41,19400.0,67.27,67.41,67.24,67.41,19400.0
2013-02-15 10:35:00,67.39,67.45,67.25,67.41,29700.0,67.39,67.45,67.25,67.41,29700.0
2013-02-15 10:40:00,67.37,67.41,67.3,67.31,8500.0,67.37,67.41,67.3,67.31,8500.0
2013-02-15 10:45:00,67.31,67.41,67.29,67.41,15500.0,67.31,67.41,67.29,67.41,15500.0
2013-02-15 10:50:00,67.4,67.6,67.4,67.57,21500.0,67.4,67.6,67.4,67.57,21500.0
2013-02-15 10:55:00,67.56,67.64,67.49,67.63,40700.0,67.56,67.64,67.49,67.63,40700.0
2013-02-15 11:00:00,67.63,67.8,67.58,67.8,24100.0,67.63,67.8,67.58,67.8,24100.0
2013-02-15 11:05:00,67.77,68.0,67.76,67.89,33300.0,67.77,68.0,67.76,67.89,33300.0
2013-02-15 11:10:00,67.89,68.0,67.8,67.96,45700.0,67.89,68.0,67.8,67.96,45700.0
2013-02-15 11:15:00,67.95,67.95,67.75,67.83,35600.0,67.95,67.95,67.75,67.83,35600.0
2013-02-15 11:20:00,67.81,67.97,67.8,67.94,37800.0,67.81,67.97,67.8,67.94,37800.0
2013-02-15 11:25:00,67.97,68.0,67.84,67.92,34500.0,67.97,68.0,67.84,67.92,34500.0
2013-02-15 11:30:00,67.92,67.95,67.76,67.83,17900.0,67.92,67.95,67.76,67.83,17900.0
2013-02-15 11:35:00,67.83,67.89,67.77,67.8,20800.0,67.83,67.89,67.77,67.8,20800.0
2013-02-15 11:40:00,67.8,67.8,67.58,67.58,37200.0,67.8,67.8,67.58,67.58,37200.0
2013-02-15 11:45:00,67.57,67.57,67.48,67.51,69500.0,67.57,67.57,67.48,67.51,69500.0
2013-02-15 11:50:00,67.5,67.55,67.49,67.5,18400.0,67.5,67.55,67.49,67.5,18400.0
2013-02-15 11:55:00,67.53,67.55,67.49,67.53,15400.0,67.53,67.55,67.49,67.53,15400.0
2013-02-15 12:00:00,67.55,67.55,67.5,67.5,16300.0,67.55,67.55,67.5,67.5,16300.0
2013-02-15 12:05:00,67.5,67.53,67.5,67.52,13000.0,67.5,67.53,67.5,67.52,13000.0
2013-02-15 12:10:00,67.51,67.54,67.5,67.51,23500.0,67.51,67.54,67.5,67.51,23500.0
2013-02-15 12:15:00,67.5,67.55,67.49,67.54,40500.0,67.5,67.55,67.49,67.54,40500.0
2013-02-15 12:20:00,67.54,67.62,67.54,67.59,17500.0,67.54,67.62,67.54,67.59,17500.0
2013-02-15 12:25:00,67.62,67.74,67.57,67.66,14600.0,67.62,67.74,67.57,67.66,14600.0
2013-02-15 12:30:00,67.66,67.7,67.63,67.7,14000.0,67.66,67.7,67.63,67.7,14000.0
2013-02-15 12:35:00,67.7,67.77,67.69,67.75,21100.0,67.7,67.77,67.69,67.75,21100.0
2013-02-15 12:40:00,67.75,67.78,67.68,67.68,12400.0,67.75,67.78,67.68,67.68,12400.0
2013-02-15 12:45:00,67.67,67.7,67.56,67.56,4000.0,67.67,67.7,67.56,67.56,4000.0
2013-02-15 12:50:00,67.59,67.59,67.49,67.49,24900.0,67.59,67.59,67.49,67.49,24900.0
2013-02-15 12:55:00,67.52,67.53,67.42,67.47,15500.0,67.52,67.53,67.42,67.47,15500.0
2013-02-15 13:00:00,67.48,67.53,67.4,67.44,23000.0,67.48,67.53,67.4,67.44,23000.0
2013-02-15 13:05:00,67.41,67.46,67.35,67.4,13200.0,67.41,67.46,67.35,67.4,13200.0
2013-02-15 13:10:00,67.39,67.39,67.25,67.33,15700.0,67.39,67.39,67.25,67.33,15700.0
2013-02-15 13:15:00,67.3,67.36,67.26,67.26,12500.0,67.3,67.36,67.26,67.26,12500.0
2013-02-15 13:20:00,67.28,67.29,67.04,67.24,110000.0,67.28,67.29,67.04,67.24,110000.0
2013-02-15 13:25:00,67.22,67.51,67.19,67.51,37600.0,67.22,67.51,67.19,67.51,37600.0
2013-02-15 13:30:00,67.52,67.92,67.52,67.9,56300.0,67.52,67.92,67.52,67.9,56300.0
2013-02-15 13:35:00,67.9,68.0,67.79,67.93,25800.0,67.9,68.0,67.79,67.93,25800.0
2013-02-15 13:40:00,67.94,68.06,67.92,68.01,32300.0,67.94,68.06,67.92,68.01,32300.0
2013-02-15 13:45:00,68.01,68.03,67.88,67.91,27200.0,68.01,68.03,67.88,67.91,27200.0
2013-02-15 13:50:00,67.93,68.04,67.82,67.82,32500.0,67.93,68.04,67.82,67.82,32500.0
2013-02-15 13:55:00,67.8,67.82,67.68,67.82,51200.0,67.8,67.82,67.68,67.82,51200.0
2013-02-15 14:00:00,67.8,67.92,67.78,67.91,30400.0,67.8,67.92,67.78,67.91,30400.0
2013-02-15 14:05:00,67.9,67.95,67.75,67.78,19800.0,67.9,67.95,67.75,67.78,19800.0
2013-02-15 14:10:00,67.78,67.81,67.65,67.73,21900.0,67.78,67.81,67.65,67.73,21900.0
2013-02-15 14:15:00,67.73,67.79,67.64,67.67,62300.0,67.73,67.79,67.64,67.67,62300.0
2013-02-15 14:20:00,67.67,67.72,67.59,67.7,50000.0,67.67,67.72,67.59,67.7,50000.0
2013-02-15 14:25:00,67.68,67.77,67.45,67.48,166600.0,67.68,67.77,67.45,67.48,166600.0
2013-02-15 14:30:00,67.48,67.78,67.45,67.78,76000.0,67.48,67.78,67.45,67.78,76000.0
2013-02-15 14:35:00,67.78,68.09,67.7,68.04,44200.0,67.78,68.09,67.7,68.04,44200.0
2013-02-15 14:40:00,68.02,68.04,67.78,67.84,13900.0,68.02,68.04,67.78,67.84,13900.0
2013-02-15 14:45:00,67.84,67.97,67.73,67.95,23600.0,67.84,67.97,67.73,67.95,23600.0
2013-02-15 14:50:00,67.97,68.03,67.92,68.03,50000.0,67.97,68.03,67.92,68.03,50000.0
2013-02-15 14:55:00,68.03,68.08,67.84,67.95,40900.0,68.03,68.08,67.84,67.95,40900.0
2013-02-15 15:00:00,67.9,67.99,67.83,67.85,47400.0,67.9,67.99,67.83,67.85,47400.0
2013-02-15 15:05:00,67.87,67.87,67.62,67.72,23300.0,67.87,67.87,67.62,67.72,23300.0
2013-02-15 15:10:00,67.72,67.73,67.58,67.58,48700.0,67.72,67.73,67.58,67.58,48700.0
2013-02-15 15:15:00,67.57,67.58,67.53,67.54,14200.0,67.57,67.58,67.53,67.54,14200.0
2013-02-15 15:20:00,67.55,67.72,67.55,67.62,16800.0,67.55,67.72,67.55,67.62,16800.0
2013-02-15 15:25:00,67.59,67.67,67.52,67.63,14900.0,67.59,67.67,67.52,67.63,14900.0
2013-02-15 15:30:00,67.64,67.83,67.63,67.79,25800.0,67.64,67.83,67.63,67.79,25800.0
2013-02-15 15:35:00,67.8,67.9,67.75,67.87,31500.0,67.8,67.9,67.75,67.87,31500.0
2013-02-15 15:40:00,67.87,67.89,67.83,67.89,26500.0,67.87,67.89,67.83,67.89,26500.0
2013-02-15 15:45:00,67.87,67.9,67.79,67.84,64500.0,67.87,67.9,67.79,67.84,64500.0
2013-02-15 15:50:00,67.83,67.91,67.83,67.85,46800.0,67.83,67.91,67.83,67.85,46800.0
2013-02-15 15:55:00,67.85,67.87,67.74,67.84,90300.0,67.85,67.87,67.74,67.84,90300.0
2013-02-19 09:30:00,68.28,68.63,68.06,68.63,80400.0,68.28,68.63,68.06,68.63,80400.0
2013-02-19 09:35:00,68.61,68.8,68.54,68.73,57400.0,68.61,68.8,68.54,68.73,57400.0
2013-02-19 09:40:00,68.69,68.89,68.67,68.78,48600.0,68.69,68.89,68.67,68.78,48600.0
2013-02-19 09:45:00,68.81,69.18,68.8,69.13,76100.0,68.81,69.18,68.8,69.13,76100.0
2013-02-19 09:50:00,69.15,69.24,69.09,69.16,41100.0,69.15,69.24,69.09,69.16,41100.0
2013-02-19 09:55:00,69.19,69.21,68.99,69.01,40000.0,69.19,69.21,68.99,69.01,40000.0
2013-02-19 10:00:00,69.0,69.35,69.0,69.35,41800.0,69.0,69.35,69.0,69.35,41800.0
2013-02-19 10:05:00,69.35,69.54,69.35,69.49,53200.0,69.35,69.54,69.35,69.49,53200.0
2013-02-19 10:10:00,69.47,69.49,69.3,69.3,27600.0,69.47,69.49,69.3,69.3,27600.0
2013-02-19 10:15:00,69.32,69.45,69.31,69.37,13000.0,69.32,69.45,69.31,69.37,13000.0
2013-02-19 10:20:00,69.38,69.41,69.2,69.28,39200.0,69.38,69.41,69.2,69.28,39200.0
2013-02-19 10:25:00,69.25,69.4,69.23,69.32,27500.0,69.25,69.4,69.23,69.32,27500.0
2013-02-19 10:30:00,69.31,69.33,68.93,68.93,72000.0,69.31,69.33,68.93,68.93,72000.0
2013-02-19 10:35:00,68.93,69.35,68.92,69.22,46800.0,68.93,69.35,68.92,69.22,46800.0
2013-02-19 10:40:00,69.26,69.26,69.18,69.25,14300.0,69.26,69.26,69.18,69.25,14300.0
2013-02-19 10:45:00,69.28,69.38,69.14,69.14,12900.0,69.28,69.38,69.14,69.14,12900.0
2013-02-19 10:50:00,69.14,69.16,69.07,69.1,18200.0,69.14,69.16,69.07,69.1,18200.0
2013-02-19 10:55:00,69.1,69.17,68.96,68.97,30500.0,69.1,69.17,68.96,68.97,30500.0
2013-02-19 11:00:00,68.98,69.17,68.96,69.12,19700.0,68.98,69.17,68.96,69.12,19700.0
2013-02-19 11:05:00,69.13,69.21,69.13,69.19,15300.0,69.13,69.21,69.13,69.19,15300.0
2013-02-19 11:10:00,69.18,69.18,69.09,69.16,13900.0,69.18,69.18,69.09,69.16,13900.0
2013-02-19 11:15:00,69.12,69.13,69.02,69.02,11700.0,69.12,69.13,69.02,69.02,11700.0
2013-02-19 11:20:00,69.0,69.0,68.87,68.9,14500.0,69.0,69.0,68.87,68.9,14500.0
2013-02-19 11:25:00,68.9,69.11,68.89,69.05,28700.0,68.9,69.11,68.89,69.05,28700.0
2013-02-19 11:30:00,69.06,69.18,69.06,69.1,26500.0,69.06,69.18,69.06,69.1,26500.0
2013-02-19 11:35:00,69.08,69.09,68.95,68.97,10600.0,69.08,69.09,68.95,68.97,10600.0
2013-02-19 11:40:00,68.98,69.09,68.96,69.07,15600.0,68.98,69.09,68.96,69.07,15600.0
2013-02-19 11:45:00,69.07,69.16,69.06,69.13,14700.0,69.07,69.16,69.06,69.13,14700.0
2013-02-19 11:50:00,69.12,69.17,69.11,69.17,12300.0,69.12,69.17,69.11,69.17,12300.0
2013-02-19 11:55:00,69.17,69.17,68.95,68.99,32800.0,69.17,69.17,68.95,68.99,32800.0
2013-02-19 12:00:00,69.0,69.11,68.73,69.07,142000.0,69.0,69.11,68.73,69.07,142000.0
2013-02-19 12:05:00,69.07,69.27,69.07,69.17,68800.0,69.07,69.27,69.07,69.17,68800.0
2013-02-19 12:10:00,69.19,69.29,68.84,69.0,132000.0,69.19,69.29,68.84,69.0,132000.0
2013-02-19 12:15:00,69.0,69.1,69.0,69.04,28100.0,69.0,69.1,69.0,69.04,28100.0
2013-02-19 12:20:00,69.05,69.09,68.95,69.04,36200.0,69.05,69.09,68.95,69.04,36200.0
2013-02-19 12:25:00,69.03,69.08,68.95,69.07,23800.0,69.03,69.08,68.95,69.07,23800.0
2013-02-19 12:30:00,69.05,69.08,69.04,69.04,10400.0,69.05,69.08,69.04,69.04,10400.0
2013-02-19 12:35:00,69.04,69.12,69.04,69.12,7800.0,69.04,69.12,69.04,69.12,7800.0
2013-02-19 12:40:00,69.1,69.11,69.07,69.07,9000.0,69.1,69.11,69.07,69.07,9000.0
2013-02-19 12:45:00,69.09,69.17,69.09,69.14,13300.0,69.09,69.17,69.09,69.14,13300.0
2013-02-19 12:50:00,69.13,69.14,69.1,69.12,10200.0,69.13,69.14,69.1,69.12,10200.0
2013-02-19 12:55:00,69.11,69.12,69.03,69.1,10800.0,69.11,69.12,69.03,69.1,10800.0
2013-02-19 13:00:00,69.09,69.14,69.08,69.1,8700.0,69.09,69.14,69.08,69.1,8700.0
2013-02-19 13:05:00,69.1,69.13,69.09,69.13,8500.0,69.1,69.13,69.09,69.13,8500.0
2013-02-19 13:10:00,69.13,69.13,69.12,69.13,6600.0,69.13,69.13,69.12,69.13,6600.0
2013-02-19 13:15:00,69.13,69.15,69.12,69.15,12900.0,69.13,69.15,69.12,69.15,12900.0
2013-02-19 13:20:00,69.15,69.27,69.15,69.26,43500.0,69.15,69.27,69.15,69.26,43500.0
2013-02-19 13:25:00,69.28,69.35,69.25,69.35,31100.0,69.28,69.35,69.25,69.35,31100.0
2013-02-19 13:30:00,69.33,69.38,69.33,69.38,10600.0,69.33,69.38,69.33,69.38,10600.0
2013-02-19 13:35:00,69.37,69.44,69.37,69.43,23100.0,69.37,69.44,69.37,69.43,23100.0
2013-02-19 13:40:00,69.43,69.5,69.42,69.48,51200.0,69.43,69.5,69.42,69.48,51200.0
2013-02-19 13:45:00,69.48,69.52,69.44,69.44,23600.0,69.48,69.52,69.44,69.44,23600.0
2013-02-19 13:50:00,69.44,69.44,69.34,69.38,17000.0,69.44,69.44,69.34,69.38,17000.0
2013-02-19 13:55:00,69.37,69.42,69.31,69.34,29200.0,69.37,69.42,69.31,69.34,29200.0
2013-02-19 14:00:00,69.34,69.37,69.23,69.3,14700.0,69.34,69.37,69.23,69.3,14700.0
2013-02-19 14:05:00,69.31,69.42,69.25,69.38,22600.0,69.31,69.42,69.25,69.38,22600.0
2013-02-19 14:10:00,69.37,69.37,69.25,69.27,33800.0,69.37,69.37,69.25,69.27,33800.0
2013-02-19 14:15:00,69.26,69.33,69.25,69.33,17000.0,69.26,69.33,69.25,69.33,17000.0
2013-02-19 14:20:00,69.31,69.4,69.31,69.37,17800.0,69.31,69.4,69.31,69.37,17800.0
2013-02-19 14:25:00,69.37,69.37,69.28,69.3,13600.0,69.37,69.37,69.28,69.3,13600.0
2013-02-19 14:30:00,69.31,69.35,69.31,69.34,15300.0,69.31,69.35,69.31,69.34,15300.0
2013-02-19 14:35:00,69.34,69.48,69.32,69.45,17000.0,69.34,69.48,69.32,69.45,17000.0
2013-02-19 14:40:00,69.48,69.67,69.48,69.57,51700.0,69.48,69.67,69.48,69.57,51700.0
2013-02-19 14:45:00,69.59,69.74,69.52,69.74,12100.0,69.59,69.74,69.52,69.74,12100.0
2013-02-19 14:50:00,69.72,69.75,69.68,69.69,16100.0,69.72,69.75,69.68,69.69,16100.0
2013-02-19 14:55:00,69.68,69.68,69.55,69.55,10600.0,69.68,69.68,69.55,69.55,10600.0
2013-02-19 15:00:00,69.54,69.59,69.49,69.59,59000.0,69.54,69.59,69.49,69.59,59000.0
2013-02-19 15:05:00,69.59,69.63,69.52,69.54,16500.0,69.59,69.63,69.52,69.54,16500.0
2013-02-19 15:10:00,69.54,69.79,69.53,69.79,53400.0,69.54,69.79,69.53,69.79,53400.0
2013-02-19 15:15:00,69.78,69.79,69.61,69.68,19300.0,69.78,69.79,69.61,69.68,19300.0
2013-02-19 15:20:00,69.69,69.72,69.54,69.54,32400.0,69.69,69.72,69.54,69.54,32400.0
2013-02-19 15:25:00,69.55,69.56,69.43,69.43,22400.0,69.55,69.56,69.43,69.43,22400.0
2013-02-19 15:30:00,69.43,69.55,69.43,69.53,28800.0,69.43,69.55,69.43,69.53,28800.0
2013-02-19 15:35:00,69.54,69.6,69.52,69.58,19600.0,69.54,69.6,69.52,69.58,19600.0
2013-02-19 15:40:00,69.58,69.58,69.47,69.47,37000.0,69.58,69.58,69.47,69.47,37000.0
2013-02-19 15:45:00,69.49,69.59,69.48,69.56,69000.0,69.49,69.59,69.48,69.56,69000.0
2013-02-19 15:50:00,69.57,69.74,69.57,69.72,65700.0,69.57,69.74,69.57,69.72,65700.0
2013-02-19 15:55:00,69.74,69.78,69.69,69.77,103600.0,69.74,69.78,69.69,69.77,103600.0
2013-02-20 09:30:00,69.31,69.76,69.31,69.76,31900.0,69.31,69.76,69.31,69.76,31900.0
2013-02-20 09:35:00,69.73,69.95,69.65,69.9,42700.0,69.73,69.95,69.65,69.9,42700.0
2013-02-20 09:40:00,69.89,69.94,69.73,69.8,20400.0,69.89,69.94,69.73,69.8,20400.0
2013-02-20 09:45:00,69.81,69.83,69.62,69.67,29300.0,69.81,69.83,69.62,69.67,29300.0
2013-02-20 09:50:00,69.63,69.74,69.53,69.58,33300.0,69.63,69.74,69.53,69.58,33300.0
2013-02-20 09:55:00,69.55,69.84,69.53,69.81,46800.0,69.55,69.84,69.53,69.81,46800.0
2013-02-20 10:00:00,69.78,69.92,69.78,69.86,21300.0,69.78,69.92,69.78,69.86,21300.0
2013-02-20 10:05:00,69.85,69.86,69.76,69.78,12600.0,69.85,69.86,69.76,69.78,12600.0
2013-02-20 10:10:00,69.78,69.86,69.66,69.85,27700.0,69.78,69.86,69.66,69.85,27700.0
2013-02-20 10:15:00,69.85,69.85,69.71,69.8,20600.0,69.85,69.85,69.71,69.8,20600.0
2013-02-20 10:20:00,69.82,69.89,69.81,69.89,11700.0,69.82,69.89,69.81,69.89,11700.0
2013-02-20 10:25:00,69.87,70.14,69.84,70.08,54400.0,69.87,70.14,69.84,70.08,54400.0
2013-02-20 10:30:00,70.06,70.25,70.06,70.18,37800.0,70.06,70.25,70.06,70.18,37800.0
2013-02-20 10:35:00,70.2,70.78,70.2,70.59,101800.0,70.2,70.78,70.2,70.59,101800.0
2013-02-20 10:40:00,70.58,70.63,70.28,70.47,36700.0,70.58,70.63,70.28,70.47,36700.0
2013-02-20 10:45:00,70.45,70.63,70.18,70.23,45100.0,70.45,70.63,70.18,70.23,45100.0
2013-02-20 10:50:00,70.26,70.35,70.11,70.26,54400.0,70.26,70.35,70.11,70.26,54400.0
2013-02-20 10:55:00,70.26,70.42,70.23,70.38,20100.0,70.26,70.42,70.23,70.38,20100.0
2013-02-20 11:00:00,70.4,70.4,70.03,70.05,43100.0,70.4,70.4,70.03,70.05,43100.0
2013-02-20 11:05:00,70.04,70.14,69.95,70.09,56700.0,70.04,70.14,69.95,70.09,56700.0
2013-02-20 11:10:00,70.08,70.12,70.0,70.06,13700.0,70.08,70.12,70.0,70.06,13700.0
2013-02-20 11:15:00,70.06,70.06,69.76,69.84,26700.0,70.06,70.06,69.76,69.84,26700.0
2013-02-20 11:20:00,69.84,69.94,69.84,69.92,29200.0,69.84,69.94,69.84,69.92,29200.0
2013-02-20 11:25:00,69.92,69.92,69.68,69.7,16900.0,69.92,69.92,69.68,69.7,16900.0
2013-02-20 11:30:00,69.68,69.69,69.32,69.34,36800.0,69.68,69.69,69.32,69.34,36800.0
2013-02-20 11:35:00,69.35,69.42,69.32,69.35,24200.0,69.35,69.42,69.32,69.35,24200.0
2013-02-20 11:40:00,69.36,69.38,69.13,69.21,31200.0,69.36,69.38,69.13,69.21,31200.0
2013-02-20 11:45:00,69.23,69.36,69.16,69.24,45300.0,69.23,69.36,69.16,69.24,45300.0
2013-02-20 11:50:00,69.25,69.28,69.12,69.24,28000.0,69.25,69.28,69.12,69.24,28000.0
2013-02-20 11:55:00,69.25,69.29,69.14,69.25,16100.0,69.25,69.29,69.14,69.25,16100.0
2013-02-20 12:00:00,69.22,69.39,69.22,69.29,14500.0,69.22,69.39,69.22,69.29,14500.0
2013-02-20 12:05:00,69.31,69.38,69.18,69.3,27900.0,69.31,69.38,69.18,69.3,27900.0
2013-02-20 12:10:00,69.3,69.58,69.27,69.51,22200.0,69.3,69.58,69.27,69.51,22200.0
2013-02-20 12:15:00,69.53,69.58,69.48,69.53,33100.0,69.53,69.58,69.48,69.53,33100.0
2013-02-20 12:20:00,69.52,69.53,69.37,69.37,18800.0,69.52,69.53,69.37,69.37,18800.0
2013-02-20 12:25:00,69.32,69.39,69.32,69.34,10100.0,69.32,69.39,69.32,69.34,10100.0
2013-02-20 12:30:00,69.33,69.34,69.13,69.17,8100.0,69.33,69.34,69.13,69.17,8100.0
2013-02-20 12:35:00,69.16,69.35,69.14,69.28,9200.0,69.16,69.35,69.14,69.28,9200.0
2013-02-20 12:40:00,69.28,69.38,69.26,69.35,10000.0,69.28,69.38,69.26,69.35,10000.0
2013-02-20 12:45:00,69.36,69.37,69.23,69.23,11400.0,69.36,69.37,69.23,69.23,11400.0
2013-02-20 12:50:00,69.21,69.25,69.1,69.25,8600.0,69.21,69.25,69.1,69.25,8600.0
2013-02-20 12:55:00,69.27,69.31,69.25,69.26,5700.0,69.27,69.31,69.25,69.26,5700.0
2013-02-20 13:00:00,69.23,69.25,69.05,69.05,9100.0,69.23,69.25,69.05,69.05,9100.0
2013-02-20 13:05:00,69.05,69.22,69.04,69.22,24600.0,69.05,69.22,69.04,69.22,24600.0
2013-02-20 13:10:00,69.22,69.42,69.1,69.33,54900.0,69.22,69.42,69.1,69.33,54900.0
2013-02-20 13:15:00,69.31,69.56,69.3,69.4,15800.0,69.31,69.56,69.3,69.4,15800.0
2013-02-20 13:20:00,69.4,69.43,69.32,69.34,7800.0,69.4,69.43,69.32,69.34,7800.0
2013-02-20 13:25:00,69.32,69.34,69.22,69.28,5300.0,69.32,69.34,69.22,69.28,5300.0
2013-02-20 13:30:00,69.28,69.29,69.25,69.28,9300.0,69.28,69.29,69.25,69.28,9300.0
2013-02-20 13:35:00,69.27,69.27,69.2,69.23,7300.0,69.27,69.27,69.2,69.23,7300.0
2013-02-20 13:40:00,69.24,69.29,69.23,69.27,8500.0,69.24,69.29,69.23,69.27,8500.0
2013-02-20 13:45:00,69.27,69.28,69.16,69.19,7000.0,69.27,69.28,69.16,69.19,7000.0
2013-02-20 13:50:00,69.19,69.19,69.05,69.05,5700.0,69.19,69.19,69.05,69.05,5700.0
2013-02-20 13:55:00,69.03,69.03,68.83,68.83,16300.0,69.03,69.03,68.83,68.83,16300.0
2013-02-20 14:00:00,68.81,68.83,68.65,68.82,30000.0,68.81,68.83,68.65,68.82,30000.0
2013-02-20 14:05:00,68.78,69.17,68.78,69.12,39600.0,68.78,69.17,68.78,69.12,39600.0
2013-02-20 14:10:00,69.15,69.26,69.06,69.21,26700.0,69.15,69.26,69.06,69.21,26700.0
2013-02-20 14:15:00,69.2,69.36,69.18,69.24,16900.0,69.2,69.36,69.18,69.24,16900.0
2013-02-20 14:20:00,69.25,69.29,68.99,69.02,33300.0,69.25,69.29,68.99,69.02,33300.0
2013-02-20 14:25:00,69.02,69.3,69.02,69.15,50700.0,69.02,69.3,69.02,69.15,50700.0
2013-02-20 14:30:00,69.17,69.19,68.97,69.01,15300.0,69.17,69.19,68.97,69.01,15300.0
2013-02-20 14:35:00,68.95,68.99,68.9,68.94,8900.0,68.95,68.99,68.9,68.94,8900.0
2013-02-20 14:40:00,68.93,69.17,68.88,69.1,37800.0,68.93,69.17,68.88,69.1,37800.0
2013-02-20 14:45:00,69.13,69.13,68.93,69.05,22300.0,69.13,69.13,68.93,69.05,22300.0
2013-02-20 14:50:00,69.06,69.09,68.81,68.85,13100.0,69.06,69.09,68.81,68.85,13100.0
2013-02-20 14:55:00,68.83,68.86,68.63,68.63,11200.0,68.83,68.86,68.63,68.63,11200.0
2013-02-20 15:00:00,68.65,68.69,68.48,68.55,23100.0,68.65,68.69,68.48,68.55,23100.0
2013-02-20 15:05:00,68.55,68.69,68.42,68.43,39300.0,68.55,68.69,68.42,68.43,39300.0
2013-02-20 15:10:00,68.41,68.5,68.29,68.3,25200.0,68.41,68.5,68.29,68.3,25200.0
2013-02-20 15:15:00,68.3,68.44,68.29,68.39,23900.0,68.3,68.44,68.29,68.39,23900.0
2013-02-20 15:20:00,68.33,68.43,68.31,68.31,20900.0,68.33,68.43,68.31,68.31,20900.0
2013-02-20 15:25:00,68.28,68.29,68.19,68.19,29200.0,68.28,68.29,68.19,68.19,29200.0
2013-02-20 15:30:00,68.17,68.24,68.08,68.22,47100.0,68.17,68.24,68.08,68.22,47100.0
2013-02-20 15:35:00,68.22,68.46,68.2,68.42,41000.0,68.22,68.46,68.2,68.42,41000.0
2013-02-20 15:40:00,68.43,68.5,68.32,68.35,30000.0,68.43,68.5,68.32,68.35,30000.0
2013-02-20 15:45:00,68.37,68.4,68.29,68.33,45400.0,68.37,68.4,68.29,68.33,45400.0
2013-02-20 15:50:00,68.32,68.32,68.19,68.24,54100.0,68.32,68.32,68.19,68.24,54100.0
2013-02-20 15:55:00,68.24,68.28,68.16,68.16,109600.0,68.24,68.28,68.16,68.16,109600.0
2013-02-21 09:30:00,67.61,67.64,67.16,67.16,58700.0,67.61,67.64,67.16,67.16,58700.0
2013-02-21 09:35:00,67.1,67.31,66.77,66.89,62600.0,67.1,67.31,66.77,66.89,62600.0
2013-02-21 09:40:00,66.82,66.91,66.35,66.88,81800.0,66.82,66.91,66.35,66.88,81800.0
2013-02-21 09:45:00,66.84,66.91,66.75,66.88,24400.0,66.84,66.91,66.75,66.88,24400.0
2013-02-21 09:50:00,66.86,67.02,66.73,67.02,39000.0,66.86,67.02,66.73,67.02,39000.0
2013-02-21 09:55:00,67.02,67.23,66.9,67.23,24600.0,67.02,67.23,66.9,67.23,24600.0
2013-02-21 10:00:00,67.13,67.19,66.93,67.05,36100.0,67.13,67.19,66.93,67.05,36100.0
2013-02-21 10:05:00,67.06,67.37,67.06,67.21,31100.0,67.06,67.37,67.06,67.21,31100.0
2013-02-21 10:10:00,67.21,67.54,67.16,67.5,16500.0,67.21,67.54,67.16,67.5,16500.0
2013-02-21 10:15:00,67.55,67.59,67.48,67.56,20600.0,67.55,67.59,67.48,67.56,20600.0
2013-02-21 10:20:00,67.58,67.72,67.51,67.51,16300.0,67.58,67.72,67.51,67.51,16300.0
2013-02-21 10:25:00,67.5,67.68,67.41,67.58,24800.0,67.5,67.68,67.41,67.58,24800.0
2013-02-21 10:30:00,67.57,67.72,67.57,67.71,17700.0,67.57,67.72,67.57,67.71,17700.0
2013-02-21 10:35:00,67.71,67.76,67.57,67.71,18300.0,67.71,67.76,67.57,67.71,18300.0
2013-02-21 10:40:00,67.73,67.73,67.57,67.65,25900.0,67.73,67.73,67.57,67.65,25900.0
2013-02-21 10:45:00,67.64,67.7,67.52,67.56,21900.0,67.64,67.7,67.52,67.56,21900.0
2013-02-21 10:50:00,67.56,67.68,67.53,67.66,18200.0,67.56,67.68,67.53,67.66,18200.0
2013-02-21 10:55:00,67.58,67.77,67.58,67.71,5300.0,67.58,67.77,67.58,67.71,5300.0
2013-02-21 11:00:00,67.71,67.77,67.61,67.61,3100.0,67.71,67.77,67.61,67.61,3100.0
2013-02-21 11:05:00,67.64,67.64,67.49,67.55,10900.0,67.64,67.64,67.49,67.55,10900.0
2013-02-21 11:10:00,67.55,67.55,67.47,67.49,8200.0,67.55,67.55,67.47,67.49,8200.0
2013-02-21 11:15:00,67.5,67.59,67.47,67.59,10200.0,67.5,67.59,67.47,67.59,10200.0
2013-02-21 11:20:00,67.58,67.59,67.42,67.57,19300.0,67.58,67.59,67.42,67.57,19300.0
2013-02-21 11:25:00,67.54,67.61,67.44,67.49,14800.0,67.54,67.61,67.44,67.49,14800.0
2013-02-21 11:30:00,67.45,67.47,67.36,67.4,8000.0,67.45,67.47,67.36,67.4,8000.0
2013-02-21 11:35:00,67.43,67.43,67.33,67.35,4400.0,67.43,67.43,67.33,67.35,4400.0
2013-02-21 11:40:00,67.37,67.4,67.29,67.32,12200.0,67.37,67.4,67.29,67.32,12200.0
2013-02-21 11:45:00,67.32,67.42,67.32,67.41,11400.0,67.32,67.42,67.32,67.41,11400.0
2013-02-21 11:50:00,67.4,67.42,67.34,67.39,19400.0,67.4,67.42,67.34,67.39,19400.0
2013-02-21 11:55:00,67.36,67.41,67.3,67.3,8900.0,67.36,67.41,67.3,67.3,8900.0
2013-02-21 12:00:00,67.26,67.32,67.24,67.25,15600.0,67.26,67.32,67.24,67.25,15600.0
2013-02-21 12:05:00,67.25,67.26,67.14,67.2,17600.0,67.25,67.26,67.14,67.2,17600.0
2013-02-21 12:10:00,67.16,67.16,66.97,67.01,11900.0,67.16,67.16,66.97,67.01,11900.0
2013-02-21 12:15:00,67.0,67.09,66.98,66.99,14200.0,67.0,67.09,66.98,66.99,14200.0
2013-02-21 12:20:00,66.99,67.03,66.82,66.9,38900.0,66.99,67.03,66.82,66.9,38900.0
2013-02-21 12:25:00,66.91,67.03,66.89,66.97,25400.0,66.91,67.03,66.89,66.97,25400.0
2013-02-21 12:30:00,66.98,67.0,66.89,66.89,5100.0,66.98,67.0,66.89,66.89,5100.0
2013-02-21 12:35:00,66.91,66.92,66.85,66.86,3200.0,66.91,66.92,66.85,66.86,3200.0
2013-02-21 12:40:00,66.85,66.92,66.85,66.87,5100.0,66.85,66.92,66.85,66.87,5100.0
2013-02-21 12:45:00,66.91,66.94,66.87,66.92,12600.0,66.91,66.94,66.87,66.92,12600.0
2013-02-21 12:50:00,66.88,66.95,66.87,66.92,10300.0,66.88,66.95,66.87,66.92,10300.0
2013-02-21 12:55:00,66.92,67.1,66.92,67.0,105300.0,66.92,67.1,66.92,67.0,105300.0
2013-02-21 13:00:00,67.03,67.26,67.03,67.15,11400.0,67.03,67.26,67.03,67.15,11400.0
2013-02-21 13:05:00,67.14,67.17,67.03,67.03,7100.0,67.14,67.17,67.03,67.03,7100.0
2013-02-21 13:10:00,67.02,67.04,66.87,66.87,22300.0,67.02,67.04,66.87,66.87,22300.0
2013-02-21 13:15:00,66.87,66.93,66.84,66.92,8200.0,66.87,66.93,66.84,66.92,8200.0
2013-02-21 13:20:00,66.89,66.99,66.85,66.92,18900.0,66.89,66.99,66.85,66.92,18900.0
2013-02-21 13:25:00,66.91,66.95,66.88,66.95,10000.0,66.91,66.95,66.88,66.95,10000.0
2013-02-21 13:30:00,66.91,66.95,66.87,66.93,11300.0,66.91,66.95,66.87,66.93,11300.0
2013-02-21 13:35:00,66.95,66.97,66.87,66.95,5100.0,66.95,66.97,66.87,66.95,5100.0
2013-02-21 13:40:00,66.91,66.97,66.81,66.85,14100.0,66.91,66.97,66.81,66.85,14100.0
2013-02-21 13:45:00,66.85,66.88,66.83,66.85,21700.0,66.85,66.88,66.83,66.85,21700.0
2013-02-21 13:50:00,66.85,66.86,66.8,66.8,6500.0,66.85,66.86,66.8,66.8,6500.0
2013-02-21 13:55:00,66.81,66.83,66.75,66.78,9300.0,66.81,66.83,66.75,66.78,9300.0
2013-02-21 14:00:00,66.78,66.82,66.7,66.8,19600.0,66.78,66.82,66.7,66.8,19600.0
2013-02-21 14:05:00,66.74,66.79,66.68,66.69,10300.0,66.74,66.79,66.68,66.69,10300.0
2013-02-21 14:10:00,66.69,66.75,66.67,66.71,13600.0,66.69,66.75,66.67,66.71,13600.0
2013-02-21 14:15:00,66.7,66.86,66.67,66.83,33900.0,66.7,66.86,66.67,66.83,33900.0
2013-02-21 14:20:00,66.83,66.84,66.74,66.79,17000.0,66.83,66.84,66.74,66.79,17000.0
2013-02-21 14:25:00,66.78,66.81,66.73,66.75,40600.0,66.78,66.81,66.73,66.75,40600.0
2013-02-21 14:30:00,66.76,66.8,66.74,66.79,6400.0,66.76,66.8,66.74,66.79,6400.0
2013-02-21 14:35:00,66.75,66.8,66.74,66.74,9000.0,66.75,66.8,66.74,66.74,9000.0
2013-02-21 14:40:00,66.74,66.75,66.69,66.74,9200.0,66.74,66.75,66.69,66.74,9200.0
2013-02-21 14:45:00,66.75,66.8,66.74,66.75,15800.0,66.75,66.8,66.74,66.75,15800.0
2013-02-21 14:50:00,66.75,66.78,66.72,66.75,8800.0,66.75,66.78,66.72,66.75,8800.0
2013-02-21 14:55:00,66.75,66.81,66.72,66.77,37200.0,66.75,66.81,66.72,66.77,37200.0
2013-02-21 15:00:00,66.78,66.8,66.69,66.79,45100.0,66.78,66.8,66.69,66.79,45100.0
2013-02-21 15:05:00,66.78,66.87,66.74,66.86,34300.0,66.78,66.87,66.74,66.86,34300.0
2013-02-21 15:10:00,66.86,66.92,66.8,66.87,49600.0,66.86,66.92,66.8,66.87,49600.0
2013-02-21 15:15:00,66.87,66.89,66.72,66.75,27700.0,66.87,66.89,66.72,66.75,27700.0
2013-02-21 15:20:00,66.76,66.92,66.74,66.88,42500.0,66.76,66.92,66.74,66.88,42500.0
2013-02-21 15:25:00,66.89,66.98,66.89,66.95,24400.0,66.89,66.98,66.89,66.95,24400.0
2013-02-21 15:30:00,66.94,66.99,66.92,66.95,31300.0,66.94,66.99,66.92,66.95,31300.0
2013-02-21 15:35:00,66.94,66.99,66.92,66.93,38400.0,66.94,66.99,66.92,66.93,38400.0
2013-02-21 15:40:00,66.91,66.93,66.78,66.8,29800.0,66.91,66.93,66.78,66.8,29800.0
2013-02-21 15:45:00,66.81,66.92,66.79,66.87,33100.0,66.81,66.92,66.79,66.87,33100.0
2013-02-21 15:50:00,66.88,66.92,66.81,66.84,48000.0,66.88,66.92,66.81,66.84,48000.0
2013-02-21 15:55:00,66.83,66.89,66.81,66.84,57900.0,66.83,66.89,66.81,66.84,57900.0
2013-02-22 09:30:00,67.34,67.55,67.1,67.1,15600.0,67.34,67.55,67.1,67.1,15600.0
2013-02-22 09:35:00,67.1,67.67,67.06,67.43,21400.0,67.1,67.67,67.06,67.43,21400.0
2013-02-22 09:40:00,67.4,67.41,67.0,67.19,21200.0,67.4,67.41,67.0,67.19,21200.0
2013-02-22 09:45:00,67.23,67.28,67.1,67.15,7300.0,67.23,67.28,67.1,67.15,7300.0
2013-02-22 09:50:00,67.23,67.39,66.83,67.02,58600.0,67.23,67.39,66.83,67.02,58600.0
2013-02-22 09:55:00,67.02,67.15,66.97,67.03,61600.0,67.02,67.15,66.97,67.03,61600.0
2013-02-22 10:00:00,67.06,67.09,67.0,67.04,98600.0,67.06,67.09,67.0,67.04,98600.0
2013-02-22 10:05:00,67.03,67.14,67.0,67.03,22500.0,67.03,67.14,67.0,67.03,22500.0
2013-02-22 10:10:00,67.01,67.11,66.96,67.0,74400.0,67.01,67.11,66.96,67.0,74400.0
2013-02-22 10:15:00,67.0,67.08,66.98,67.02,72100.0,67.0,67.08,66.98,67.02,72100.0
2013-02-22 10:20:00,67.04,67.04,66.8,66.8,82200.0,67.04,67.04,66.8,66.8,82200.0
2013-02-22 10:25:00,66.8,66.89,66.71,66.71,55900.0,66.8,66.89,66.71,66.71,55900.0
2013-02-22 10:30:00,66.7,66.7,66.47,66.54,28800.0,66.7,66.7,66.47,66.54,28800.0
2013-02-22 10:35:00,66.53,66.58,66.5,66.5,6900.0,66.53,66.58,66.5,66.5,6900.0
2013-02-22 10:40:00,66.5,66.54,66.1,66.19,64300.0,66.5,66.54,66.1,66.19,64300.0
2013-02-22 10:45:00,66.22,66.22,66.07,66.1,33000.0,66.22,66.22,66.07,66.1,33000.0
2013-02-22 10:50:00,66.1,66.42,66.08,66.39,16300.0,66.1,66.42,66.08,66.39,16300.0
2013-02-22 10:55:00,66.38,66.5,66.24,66.24,17600.0,66.38,66.5,66.24,66.24,17600.0
2013-02-22 11:00:00,66.25,66.29,66.1,66.28,13400.0,66.25,66.29,66.1,66.28,13400.0
2013-02-22 11:05:00,66.28,66.47,66.28,66.47,11200.0,66.28,66.47,66.28,66.47,11200.0
2013-02-22 11:10:00,66.44,66.47,66.26,66.3,12400.0,66.44,66.47,66.26,66.3,12400.0
2013-02-22 11:15:00,66.3,66.43,66.28,66.39,11200.0,66.3,66.43,66.28,66.39,11200.0
2013-02-22 11:20:00,66.43,66.48,66.3,66.32,71100.0,66.43,66.48,66.3,66.32,71100.0
2013-02-22 11:25:00,66.36,66.48,66.32,66.36,18800.0,66.36,66.48,66.32,66.36,18800.0
2013-02-22 11:30:00,66.37,66.43,66.22,66.3,66200.0,66.37,66.43,66.22,66.3,66200.0
2013-02-22 11:35:00,66.29,66.3,66.25,66.27,6500.0,66.29,66.3,66.25,66.27,6500.0
2013-02-22 11:40:00,66.29,66.3,66.25,66.3,14000.0,66.29,66.3,66.25,66.3,14000.0
2013-02-22 11:45:00,66.3,66.45,66.3,66.36,14300.0,66.3,66.45,66.3,66.36,14300.0
2013-02-22 11:50:00,66.32,66.36,66.27,66.34,18700.0,66.32,66.36,66.27,66.34,18700.0
2013-02-22 11:55:00,66.34,66.35,66.3,66.32,37300.0,66.34,66.35,66.3,66.32,37300.0
2013-02-22 12:00:00,66.32,66.35,66.31,66.34,8900.0,66.32,66.35,66.31,66.34,8900.0
2013-02-22 12:05:00,66.34,66.37,66.29,66.32,20200.0,66.34,66.37,66.29,66.32,20200.0
2013-02-22 12:10:00,66.31,66.31,66.15,66.21,20400.0,66.31,66.31,66.15,66.21,20400.0
2013-02-22 12:15:00,66.24,66.31,66.19,66.24,7100.0,66.24,66.31,66.19,66.24,7100.0
2013-02-22 12:20:00,66.25,66.34,66.22,66.27,2600.0,66.25,66.34,66.22,66.27,2600.0
2013-02-22 12:25:00,66.34,66.37,66.31,66.35,17000.0,66.34,66.37,66.31,66.35,17000.0
2013-02-22 12:30:00,66.35,66.4,66.33,66.4,60300.0,66.35,66.4,66.33,66.4,60300.0
2013-02-22 12:35:00,66.4,66.46,66.3,66.41,30000.0,66.4,66.46,66.3,66.41,30000.0
2013-02-22 12:40:00,66.44,66.51,66.41,66.45,2700.0,66.44,66.51,66.41,66.45,2700.0
2013-02-22 12:45:00,66.42,66.49,66.4,66.48,7500.0,66.42,66.49,66.4,66.48,7500.0
2013-02-22 12:50:00,66.5,66.66,66.5,66.61,16600.0,66.5,66.66,66.5,66.61,16600.0
2013-02-22 12:55:00,66.61,66.67,66.61,66.67,17500.0,66.61,66.67,66.61,66.67,17500.0
2013-02-22 13:00:00,66.67,66.76,66.66,66.7,5800.0,66.67,66.76,66.66,66.7,5800.0
2013-02-22 13:05:00,66.73,66.76,66.69,66.76,10400.0,66.73,66.76,66.69,66.76,10400.0
2013-02-22 13:10:00,66.76,66.79,66.7,66.74,3700.0,66.76,66.79,66.7,66.74,3700.0
2013-02-22 13:15:00,66.74,66.89,66.73,66.85,9000.0,66.74,66.89,66.73,66.85,9000.0
2013-02-22 13:20:00,66.85,66.85,66.8,66.82,4200.0,66.85,66.85,66.8,66.82,4200.0
2013-02-22 13:25:00,66.84,66.84,66.72,66.8,14000.0,66.84,66.84,66.72,66.8,14000.0
2013-02-22 13:30:00,66.76,66.8,66.68,66.71,10400.0,66.76,66.8,66.68,66.71,10400.0
2013-02-22 13:35:00,66.69,66.72,66.64,66.7,4100.0,66.69,66.72,66.64,66.7,4100.0
2013-02-22 13:40:00,66.71,66.75,66.6,66.61,5400.0,66.71,66.75,66.6,66.61,5400.0
2013-02-22 13:45:00,66.6,66.65,66.6,66.61,2000.0,66.6,66.65,66.6,66.61,2000.0
2013-02-22 13:50:00,66.6,66.63,66.58,66.61,46600.0,66.6,66.63,66.58,66.61,46600.0
2013-02-22 13:55:00,66.64,66.66,66.6,66.62,30200.0,66.64,66.66,66.6,66.62,30200.0
2013-02-22 14:00:00,66.62,66.65,66.57,66.61,25100.0,66.62,66.65,66.57,66.61,25100.0
2013-02-22 14:05:00,66.63,66.65,66.59,66.62,11800.0,66.63,66.65,66.59,66.62,11800.0
2013-02-22 14:10:00,66.61,66.66,66.59,66.65,9000.0,66.61,66.66,66.59,66.65,9000.0
2013-02-22 14:15:00,66.64,66.64,66.6,66.6,4200.0,66.64,66.64,66.6,66.6,4200.0
2013-02-22 14:20:00,66.6,66.66,66.57,66.6,13800.0,66.6,66.66,66.57,66.6,13800.0
2013-02-22 14:25:00,66.61,66.69,66.56,66.57,48600.0,66.61,66.69,66.56,66.57,48600.0
2013-02-22 14:30:00,66.59,66.63,66.57,66.6,22400.0,66.59,66.63,66.57,66.6,22400.0
2013-02-22 14:35:00,66.6,66.63,66.58,66.62,31900.0,66.6,66.63,66.58,66.62,31900.0
2013-02-22 14:40:00,66.61,66.62,66.59,66.6,6300.0,66.61,66.62,66.59,66.6,6300.0
2013-02-22 14:45:00,66.6,66.6,66.52,66.54,28600.0,66.6,66.6,66.52,66.54,28600.0
2013-02-22 14:50:00,66.56,66.63,66.55,66.6,13800.0,66.56,66.63,66.55,66.6,13800.0
2013-02-22 14:55:00,66.6,66.68,66.6,66.64,27200.0,66.6,66.68,66.6,66.64,27200.0
2013-02-22 15:00:00,66.66,66.67,66.6,66.6,9600.0,66.66,66.67,66.6,66.6,9600.0
2013-02-22 15:05:00,66.6,66.69,66.59,66.65,23500.0,66.6,66.69,66.59,66.65,23500.0
2013-02-22 15:10:00,66.64,66.68,66.61,66.62,16100.0,66.64,66.68,66.61,66.62,16100.0
2013-02-22 15:15:00,66.62,66.67,66.59,66.63,19400.0,66.62,66.67,66.59,66.63,19400.0
2013-02-22 15:20:00,66.64,66.84,66.61,66.79,47600.0,66.64,66.84,66.61,66.79,47600.0
2013-02-22 15:25:00,66.8,66.8,66.66,66.76,9700.0,66.8,66.8,66.66,66.76,9700.0
2013-02-22 15:30:00,66.8,66.83,66.7,66.74,12000.0,66.8,66.83,66.7,66.74,12000.0
2013-02-22 15:35:00,66.74,66.87,66.74,66.84,31400.0,66.74,66.87,66.74,66.84,31400.0
2013-02-22 15:40:00,66.83,66.97,66.82,66.97,25200.0,66.83,66.97,66.82,66.97,25200.0
2013-02-22 15:45:00,66.97,67.1,66.86,66.88,40800.0,66.97,67.1,66.86,66.88,40800.0
2013-02-22 15:50:00,66.87,67.0,66.87,66.99,39300.0,66.87,67.0,66.87,66.99,39300.0
2013-02-22 15:55:00,66.99,67.06,66.97,67.06,56200.0,66.99,67.06,66.97,67.06,56200.0
2013-02-25 09:30:00,67.35,67.71,67.21,67.57,44800.0,67.35,67.71,67.21,67.57,44800.0
2013-02-25 09:35:00,67.65,67.69,67.38,67.52,23800.0,67.65,67.69,67.38,67.52,23800.0
2013-02-25 09:40:00,67.48,67.78,67.43,67.63,20500.0,67.48,67.78,67.43,67.63,20500.0
2013-02-25 09:45:00,67.62,67.74,67.52,67.55,12300.0,67.62,67.74,67.52,67.55,12300.0
2013-02-25 09:50:00,67.53,67.79,67.53,67.71,18100.0,67.53,67.79,67.53,67.71,18100.0
2013-02-25 09:55:00,67.75,67.97,67.69,67.91,21000.0,67.75,67.97,67.69,67.91,21000.0
2013-02-25 10:00:00,67.91,68.02,67.91,67.99,27100.0,67.91,68.02,67.91,67.99,27100.0
2013-02-25 10:05:00,68.0,68.14,67.95,67.95,26300.0,68.0,68.14,67.95,67.95,26300.0
2013-02-25 10:10:00,67.98,68.05,67.91,68.05,14400.0,67.98,68.05,67.91,68.05,14400.0
2013-02-25 10:15:00,68.07,68.15,68.02,68.03,8900.0,68.07,68.15,68.02,68.03,8900.0
2013-02-25 10:20:00,68.11,68.23,67.91,67.91,22400.0,68.11,68.23,67.91,67.91,22400.0
2013-02-25 10:25:00,67.9,68.03,67.77,67.8,15300.0,67.9,68.03,67.77,67.8,15300.0
2013-02-25 10:30:00,67.82,68.0,67.8,67.95,12200.0,67.82,68.0,67.8,67.95,12200.0
2013-02-25 10:35:00,67.98,68.01,67.9,67.92,17700.0,67.98,68.01,67.9,67.92,17700.0
2013-02-25 10:40:00,67.92,68.0,67.78,67.97,33500.0,67.92,68.0,67.78,67.97,33500.0
2013-02-25 10:45:00,67.98,67.99,67.61,67.62,38600.0,67.98,67.99,67.61,67.62,38600.0
2013-02-25 10:50:00,67.61,67.72,67.5,67.56,22100.0,67.61,67.72,67.5,67.56,22100.0
2013-02-25 10:55:00,67.63,67.7,67.57,67.57,8700.0,67.63,67.7,67.57,67.57,8700.0
2013-02-25 11:00:00,67.57,67.57,67.36,67.38,30800.0,67.57,67.57,67.36,67.38,30800.0
2013-02-25 11:05:00,67.45,67.53,67.37,67.53,8800.0,67.45,67.53,67.37,67.53,8800.0
2013-02-25 11:10:00,67.54,67.54,67.42,67.44,4700.0,67.54,67.54,67.42,67.44,4700.0
2013-02-25 11:15:00,67.42,67.58,67.3,67.33,24700.0,67.42,67.58,67.3,67.33,24700.0
2013-02-25 11:20:00,67.34,67.46,67.33,67.45,2600.0,67.34,67.46,67.33,67.45,2600.0
2013-02-25 11:25:00,67.5,67.5,67.27,67.37,23900.0,67.5,67.5,67.27,67.37,23900.0
2013-02-25 11:30:00,67.35,67.35,67.18,67.18,11700.0,67.35,67.35,67.18,67.18,11700.0
2013-02-25 11:35:00,67.2,67.25,67.11,67.21,10800.0,67.2,67.25,67.11,67.21,10800.0
2013-02-25 11:40:00,67.16,67.22,67.08,67.1,64100.0,67.16,67.22,67.08,67.1,64100.0
2013-02-25 11:45:00,67.1,67.13,66.85,67.0,46100.0,67.1,67.13,66.85,67.0,46100.0
2013-02-25 11:50:00,67.02,67.09,66.97,67.09,28300.0,67.02,67.09,66.97,67.09,28300.0
2013-02-25 11:55:00,67.11,67.13,67.0,67.05,9900.0,67.11,67.13,67.0,67.05,9900.0
2013-02-25 12:00:00,67.05,67.11,67.03,67.11,6400.0,67.05,67.11,67.03,67.11,6400.0
2013-02-25 12:05:00,67.11,67.23,67.1,67.1,21000.0,67.11,67.23,67.1,67.1,21000.0
2013-02-25 12:10:00,67.12,67.25,67.11,67.2,8700.0,67.12,67.25,67.11,67.2,8700.0
2013-02-25 12:15:00,67.21,67.22,67.12,67.17,7100.0,67.21,67.22,67.12,67.17,7100.0
2013-02-25 12:20:00,67.15,67.25,67.15,67.23,10100.0,67.15,67.25,67.15,67.23,10100.0
2013-02-25 12:25:00,67.21,67.28,67.17,67.25,11500.0,67.21,67.28,67.17,67.25,11500.0
2013-02-25 12:30:00,67.2,67.28,67.11,67.25,27800.0,67.2,67.28,67.11,67.25,27800.0
2013-02-25 12:35:00,67.25,67.26,67.14,67.16,8400.0,67.25,67.26,67.14,67.16,8400.0
2013-02-25 12:40:00,67.19,67.27,67.17,67.25,3400.0,67.19,67.27,67.17,67.25,3400.0
2013-02-25 12:45:00,67.27,67.5,67.27,67.48,7500.0,67.27,67.5,67.27,67.48,7500.0
2013-02-25 12:50:00,67.51,67.55,67.33,67.5,21300.0,67.51,67.55,67.33,67.5,21300.0
2013-02-25 12:55:00,67.5,67.61,67.47,67.61,9600.0,67.5,67.61,67.47,67.61,9600.0
2013-02-25 13:00:00,67.61,67.75,67.6,67.63,10500.0,67.61,67.75,67.6,67.63,10500.0
2013-02-25 13:05:00,67.62,67.77,67.59,67.71,22900.0,67.62,67.77,67.59,67.71,22900.0
2013-02-25 13:10:00,67.72,67.81,67.69,67.77,8700.0,67.72,67.81,67.69,67.77,8700.0
2013-02-25 13:15:00,67.77,67.77,67.57,67.61,11900.0,67.77,67.77,67.57,67.61,11900.0
2013-02-25 13:20:00,67.61,67.61,67.42,67.5,20000.0,67.61,67.61,67.42,67.5,20000.0
2013-02-25 13:25:00,67.49,67.49,67.37,67.4,5500.0,67.49,67.49,67.37,67.4,5500.0
2013-02-25 13:30:00,67.39,67.46,67.36,67.4,8000.0,67.39,67.46,67.36,67.4,8000.0
2013-02-25 13:35:00,67.4,67.54,67.4,67.44,5600.0,67.4,67.54,67.4,67.44,5600.0
2013-02-25 13:40:00,67.44,67.51,67.4,67.47,10600.0,67.44,67.51,67.4,67.47,10600.0
2013-02-25 13:45:00,67.47,67.51,67.34,67.4,18200.0,67.47,67.51,67.34,67.4,18200.0
2013-02-25 13:50:00,67.36,67.36,67.1,67.16,13000.0,67.36,67.36,67.1,67.16,13000.0
2013-02-25 13:55:00,67.13,67.17,67.07,67.11,18100.0,67.13,67.17,67.07,67.11,18100.0
2013-02-25 14:00:00,67.1,67.19,67.04,67.14,20300.0,67.1,67.19,67.04,67.14,20300.0
2013-02-25 14:05:00,67.15,67.19,67.05,67.14,20400.0,67.15,67.19,67.05,67.14,20400.0
2013-02-25 14:10:00,67.13,67.16,66.98,67.13,36500.0,67.13,67.16,66.98,67.13,36500.0
2013-02-25 14:15:00,67.12,67.19,67.07,67.19,10300.0,67.12,67.19,67.07,67.19,10300.0
2013-02-25 14:20:00,67.19,67.31,67.19,67.2,6800.0,67.19,67.31,67.19,67.2,6800.0
2013-02-25 14:25:00,67.22,67.3,67.17,67.29,19800.0,67.22,67.3,67.17,67.29,19800.0
2013-02-25 14:30:00,67.32,67.48,67.32,67.38,6200.0,67.32,67.48,67.32,67.38,6200.0
2013-02-25 14:35:00,67.36,67.39,67.25,67.28,7300.0,67.36,67.39,67.25,67.28,7300.0
2013-02-25 14:40:00,67.24,67.26,67.01,67.23,47000.0,67.24,67.26,67.01,67.23,47000.0
2013-02-25 14:45:00,67.19,67.22,67.1,67.18,19400.0,67.19,67.22,67.1,67.18,19400.0
2013-02-25 14:50:00,67.19,67.26,67.14,67.22,93800.0,67.19,67.26,67.14,67.22,93800.0
2013-02-25 14:55:00,67.2,67.25,67.12,67.13,22500.0,67.2,67.25,67.12,67.13,22500.0
2013-02-25 15:00:00,67.16,67.23,67.1,67.21,18100.0,67.16,67.23,67.1,67.21,18100.0
2013-02-25 15:05:00,67.24,67.24,67.17,67.21,16700.0,67.24,67.24,67.17,67.21,16700.0
2013-02-25 15:10:00,67.21,67.25,67.13,67.16,14600.0,67.21,67.25,67.13,67.16,14600.0
2013-02-25 15:15:00,67.16,67.25,67.12,67.15,17300.0,67.16,67.25,67.12,67.15,17300.0
2013-02-25 15:20:00,67.12,67.18,67.08,67.12,15100.0,67.12,67.18,67.08,67.12,15100.0
2013-02-25 15:25:00,67.14,67.15,66.97,67.05,63900.0,67.14,67.15,66.97,67.05,63900.0
2013-02-25 15:30:00,67.08,67.08,66.98,67.01,33800.0,67.08,67.08,66.98,67.01,33800.0
2013-02-25 15:35:00,67.01,67.11,66.97,67.01,45400.0,67.01,67.11,66.97,67.01,45400.0
2013-02-25 15:40:00,67.01,67.05,66.87,67.03,128200.0,67.01,67.05,66.87,67.03,128200.0
2013-02-25 15:45:00,67.03,67.08,66.81,66.88,46300.0,67.03,67.08,66.81,66.88,46300.0
2013-02-25 15:50:00,66.86,66.88,66.72,66.8,66800.0,66.86,66.88,66.72,66.8,66800.0
2013-02-25 15:55:00,66.79,66.83,66.72,66.73,110000.0,66.79,66.83,66.72,66.73,110000.0
2013-02-26 09:30:00,67.52,67.66,67.06,67.14,72600.0,67.52,67.66,67.06,67.14,72600.0
2013-02-26 09:35:00,67.18,67.35,66.94,67.13,47800.0,67.18,67.35,66.94,67.13,47800.0
2013-02-26 09:40:00,67.14,67.42,66.71,66.93,63500.0,67.14,67.42,66.71,66.93,63500.0
2013-02-26 09:45:00,66.98,67.06,66.85,66.93,48100.0,66.98,67.06,66.85,66.93,48100.0
2013-02-26 09:50:00,66.94,66.96,66.79,66.88,45200.0,66.94,66.96,66.79,66.88,45200.0
2013-02-26 09:55:00,66.88,66.9,66.78,66.88,20500.0,66.88,66.9,66.78,66.88,20500.0
2013-02-26 10:00:00,66.88,67.34,66.87,67.33,48600.0,66.88,67.34,66.87,67.33,48600.0
2013-02-26 10:05:00,67.24,67.33,66.93,66.99,58600.0,67.24,67.33,66.93,66.99,58600.0
2013-02-26 10:10:00,66.98,67.01,66.44,66.48,48200.0,66.98,67.01,66.44,66.48,48200.0
2013-02-26 10:15:00,66.45,66.78,66.23,66.3,47000.0,66.45,66.78,66.23,66.3,47000.0
2013-02-26 10:20:00,66.28,66.28,66.0,66.23,87700.0,66.28,66.28,66.0,66.23,87700.0
2013-02-26 10:25:00,66.23,66.55,65.82,65.88,51700.0,66.23,66.55,65.82,65.88,51700.0
2013-02-26 10:30:00,65.9,65.99,65.78,65.82,56600.0,65.9,65.99,65.78,65.82,56600.0
2013-02-26 10:35:00,65.85,66.14,65.85,66.13,95200.0,65.85,66.14,65.85,66.13,95200.0
2013-02-26 10:40:00,66.08,66.25,66.06,66.2,32200.0,66.08,66.25,66.06,66.2,32200.0
2013-02-26 10:45:00,66.17,66.26,66.07,66.2,24900.0,66.17,66.26,66.07,66.2,24900.0
2013-02-26 10:50:00,66.22,66.22,66.08,66.08,14900.0,66.22,66.22,66.08,66.08,14900.0
2013-02-26 10:55:00,66.14,66.15,65.87,65.89,32900.0,66.14,66.15,65.87,65.89,32900.0
2013-02-26 11:00:00,65.89,65.93,65.5,65.6,53100.0,65.89,65.93,65.5,65.6,53100.0
2013-02-26 11:05:00,65.6,65.6,65.19,65.21,63900.0,65.6,65.6,65.19,65.21,63900.0
2013-02-26 11:10:00,65.23,65.53,65.19,65.48,60100.0,65.23,65.53,65.19,65.48,60100.0
2013-02-26 11:15:00,65.51,66.04,65.51,66.03,66600.0,65.51,66.04,65.51,66.03,66600.0
2013-02-26 11:20:00,66.01,66.12,65.59,65.72,30700.0,66.01,66.12,65.59,65.72,30700.0
2013-02-26 11:25:00,65.72,65.8,65.5,65.52,22000.0,65.72,65.8,65.5,65.52,22000.0
2013-02-26 11:30:00,65.52,65.83,65.52,65.67,39100.0,65.52,65.83,65.52,65.67,39100.0
2013-02-26 11:35:00,65.62,65.84,65.55,65.55,34000.0,65.62,65.84,65.55,65.55,34000.0
2013-02-26 11:40:00,65.55,65.69,65.35,65.4,39800.0,65.55,65.69,65.35,65.4,39800.0
2013-02-26 11:45:00,65.41,65.44,65.29,65.39,11100.0,65.41,65.44,65.29,65.39,11100.0
2013-02-26 11:50:00,65.39,65.46,65.38,65.41,23900.0,65.39,65.46,65.38,65.41,23900.0
2013-02-26 11:55:00,65.4,65.5,65.38,65.44,11500.0,65.4,65.5,65.38,65.44,11500.0
2013-02-26 12:00:00,65.44,65.5,65.4,65.47,20700.0,65.44,65.5,65.4,65.47,20700.0
2013-02-26 12:05:00,65.46,65.48,65.28,65.45,16100.0,65.46,65.48,65.28,65.45,16100.0
2013-02-26 12:10:00,65.43,65.45,65.28,65.45,4600.0,65.43,65.45,65.28,65.45,4600.0
2013-02-26 12:15:00,65.45,65.49,65.42,65.44,10800.0,65.45,65.49,65.42,65.44,10800.0
2013-02-26 12:20:00,65.47,65.53,65.41,65.53,19500.0,65.47,65.53,65.41,65.53,19500.0
2013-02-26 12:25:00,65.54,65.9,65.54,65.66,23600.0,65.54,65.9,65.54,65.66,23600.0
2013-02-26 12:30:00,65.65,65.8,65.62,65.8,11300.0,65.65,65.8,65.62,65.8,11300.0
2013-02-26 12:35:00,65.76,66.0,65.73,65.99,18800.0,65.76,66.0,65.73,65.99,18800.0
2013-02-26 12:40:00,65.98,66.0,65.85,65.86,17400.0,65.98,66.0,65.85,65.86,17400.0
2013-02-26 12:45:00,65.9,65.93,65.83,65.92,10400.0,65.9,65.93,65.83,65.92,10400.0
2013-02-26 12:50:00,65.92,66.04,65.85,66.04,23700.0,65.92,66.04,65.85,66.04,23700.0
2013-02-26 12:55:00,66.0,66.15,65.89,65.9,82200.0,66.0,66.15,65.89,65.9,82200.0
2013-02-26 13:00:00,65.84,65.92,65.79,65.88,12900.0,65.84,65.92,65.79,65.88,12900.0
2013-02-26 13:05:00,65.89,66.01,65.84,65.89,26100.0,65.89,66.01,65.84,65.89,26100.0
2013-02-26 13:10:00,65.87,65.97,65.75,65.85,34600.0,65.87,65.97,65.75,65.85,34600.0
2013-02-26 13:15:00,65.91,65.95,65.78,65.78,8800.0,65.91,65.95,65.78,65.78,8800.0
2013-02-26 13:20:00,65.84,65.97,65.75,65.86,13800.0,65.84,65.97,65.75,65.86,13800.0
2013-02-26 13:25:00,65.88,65.98,65.74,65.88,13000.0,65.88,65.98,65.74,65.88,13000.0
2013-02-26 13:30:00,65.88,66.0,65.87,65.87,7200.0,65.88,66.0,65.87,65.87,7200.0
2013-02-26 13:35:00,65.86,66.02,65.85,65.94,11300.0,65.86,66.02,65.85,65.94,11300.0
2013-02-26 13:40:00,65.88,66.14,65.85,66.14,23600.0,65.88,66.14,65.85,66.14,23600.0
2013-02-26 13:45:00,66.16,66.39,66.16,66.33,48700.0,66.16,66.39,66.16,66.33,48700.0
2013-02-26 13:50:00,66.34,66.35,66.14,66.35,39300.0,66.34,66.35,66.14,66.35,39300.0
2013-02-26 13:55:00,66.33,66.34,65.98,66.04,16200.0,66.33,66.34,65.98,66.04,16200.0
2013-02-26 14:00:00,66.04,66.13,65.92,65.96,35900.0,66.04,66.13,65.92,65.96,35900.0
2013-02-26 14:05:00,65.96,66.01,65.85,65.88,12500.0,65.96,66.01,65.85,65.88,12500.0
2013-02-26 14:10:00,65.91,65.91,65.8,65.85,17300.0,65.91,65.91,65.8,65.85,17300.0
2013-02-26 14:15:00,65.85,65.99,65.8,65.95,23000.0,65.85,65.99,65.8,65.95,23000.0
2013-02-26 14:20:00,65.95,65.97,65.78,65.87,16000.0,65.95,65.97,65.78,65.87,16000.0
2013-02-26 14:25:00,65.88,66.01,65.67,65.73,73300.0,65.88,66.01,65.67,65.73,73300.0
2013-02-26 14:30:00,65.73,65.87,65.72,65.84,18800.0,65.73,65.87,65.72,65.84,18800.0
2013-02-26 14:35:00,65.9,65.96,65.82,65.83,7300.0,65.9,65.96,65.82,65.83,7300.0
2013-02-26 14:40:00,65.82,65.86,65.74,65.85,12500.0,65.82,65.86,65.74,65.85,12500.0
2013-02-26 14:45:00,65.86,65.9,65.8,65.83,11200.0,65.86,65.9,65.8,65.83,11200.0
2013-02-26 14:50:00,65.84,65.95,65.79,65.88,11700.0,65.84,65.95,65.79,65.88,11700.0
2013-02-26 14:55:00,65.9,66.09,65.87,66.05,23000.0,65.9,66.09,65.87,66.05,23000.0
2013-02-26 15:00:00,66.07,66.1,65.88,65.88,37100.0,66.07,66.1,65.88,65.88,37100.0
2013-02-26 15:05:00,65.88,65.96,65.81,65.89,10200.0,65.88,65.96,65.81,65.89,10200.0
2013-02-26 15:10:00,65.9,65.95,65.79,65.88,15600.0,65.9,65.95,65.79,65.88,15600.0
2013-02-26 15:15:00,65.88,65.91,65.79,65.79,8300.0,65.88,65.91,65.79,65.79,8300.0
2013-02-26 15:20:00,65.77,65.89,65.77,65.88,13900.0,65.77,65.89,65.77,65.88,13900.0
2013-02-26 15:25:00,65.86,65.97,65.85,65.96,14500.0,65.86,65.97,65.85,65.96,14500.0
2013-02-26 15:30:00,65.95,65.98,65.87,65.9,24600.0,65.95,65.98,65.87,65.9,24600.0
2013-02-26 15:35:00,65.9,66.02,65.9,65.99,21300.0,65.9,66.02,65.9,65.99,21300.0
2013-02-26 15:40:00,66.03,66.14,65.99,66.05,130800.0,66.03,66.14,65.99,66.05,130800.0
2013-02-26 15:45:00,66.03,66.15,66.0,66.07,34800.0,66.03,66.15,66.0,66.07,34800.0
2013-02-26 15:50:00,66.03,66.14,65.97,66.03,42500.0,66.03,66.14,65.97,66.03,42500.0
2013-02-26 15:55:00,66.02,66.04,65.91,66.0,51900.0,66.02,66.04,65.91,66.0,51900.0
2013-02-27 09:30:00,66.04,66.16,65.7,65.93,47000.0,66.04,66.16,65.7,65.93,47000.0
2013-02-27 09:35:00,65.95,66.24,65.74,65.95,130300.0,65.95,66.24,65.74,65.95,130300.0
2013-02-27 09:40:00,66.03,66.56,66.03,66.46,43700.0,66.03,66.56,66.03,66.46,43700.0
2013-02-27 09:45:00,66.45,66.56,66.16,66.22,19700.0,66.45,66.56,66.16,66.22,19700.0
2013-02-27 09:50:00,66.15,66.41,66.15,66.34,18400.0,66.15,66.41,66.15,66.34,18400.0
2013-02-27 09:55:00,66.36,66.49,66.18,66.23,62000.0,66.36,66.49,66.18,66.23,62000.0
2013-02-27 10:00:00,66.2,66.56,66.2,66.25,14200.0,66.2,66.56,66.2,66.25,14200.0
2013-02-27 10:05:00,66.25,66.3,66.04,66.09,31600.0,66.25,66.3,66.04,66.09,31600.0
2013-02-27 10:10:00,66.09,66.35,66.09,66.3,28800.0,66.09,66.35,66.09,66.3,28800.0
2013-02-27 10:15:00,66.31,66.37,66.17,66.22,12800.0,66.31,66.37,66.17,66.22,12800.0
2013-02-27 10:20:00,66.19,66.6,66.18,66.39,55400.0,66.19,66.6,66.18,66.39,55400.0
2013-02-27 10:25:00,66.4,66.55,66.28,66.35,137900.0,66.4,66.55,66.28,66.35,137900.0
2013-02-27 10:30:00,66.37,66.84,66.37,66.84,52500.0,66.37,66.84,66.37,66.84,52500.0
2013-02-27 10:35:00,66.84,67.13,66.8,67.0,66600.0,66.84,67.13,66.8,67.0,66600.0
2013-02-27 10:40:00,67.09,67.15,66.79,66.83,52600.0,67.09,67.15,66.79,66.83,52600.0
2013-02-27 10:45:00,66.87,67.03,66.84,66.89,13900.0,66.87,67.03,66.84,66.89,13900.0
2013-02-27 10:50:00,66.9,67.04,66.84,67.02,10700.0,66.9,67.04,66.84,67.02,10700.0
2013-02-27 10:55:00,66.97,67.15,66.93,66.97,19000.0,66.97,67.15,66.93,66.97,19000.0
2013-02-27 11:00:00,67.0,67.05,66.83,66.83,20000.0,67.0,67.05,66.83,66.83,20000.0
2013-02-27 11:05:00,66.83,67.01,66.83,66.93,25500.0,66.83,67.01,66.83,66.93,25500.0
2013-02-27 11:10:00,66.98,67.46,66.92,67.46,47400.0,66.98,67.46,66.92,67.46,47400.0
2013-02-27 11:15:00,67.47,67.48,67.33,67.45,13000.0,67.47,67.48,67.33,67.45,13000.0
2013-02-27 11:20:00,67.47,67.52,67.3,67.31,23300.0,67.47,67.52,67.3,67.31,23300.0
2013-02-27 11:25:00,67.35,67.49,67.23,67.47,31600.0,67.35,67.49,67.23,67.47,31600.0
2013-02-27 11:30:00,67.49,67.6,67.48,67.48,22900.0,67.49,67.6,67.48,67.48,22900.0
2013-02-27 11:35:00,67.5,67.65,67.48,67.65,12100.0,67.5,67.65,67.48,67.65,12100.0
2013-02-27 11:40:00,67.65,67.75,67.6,67.67,76600.0,67.65,67.75,67.6,67.67,76600.0
2013-02-27 11:45:00,67.64,67.69,67.46,67.55,37500.0,67.64,67.69,67.46,67.55,37500.0
2013-02-27 11:50:00,67.54,67.92,67.53,67.92,44700.0,67.54,67.92,67.53,67.92,44700.0
2013-02-27 11:55:00,67.92,68.06,67.9,67.99,31800.0,67.92,68.06,67.9,67.99,31800.0
2013-02-27 12:00:00,68.02,68.02,67.86,67.86,10600.0,68.02,68.02,67.86,67.86,10600.0
2013-02-27 12:05:00,67.9,67.97,67.88,67.89,20800.0,67.9,67.97,67.88,67.89,20800.0
2013-02-27 12:10:00,67.89,67.94,67.78,67.91,20000.0,67.89,67.94,67.78,67.91,20000.0
2013-02-27 12:15:00,67.91,68.01,67.87,67.97,12200.0,67.91,68.01,67.87,67.97,12200.0
2013-02-27 12:20:00,67.95,68.04,67.92,67.95,26200.0,67.95,68.04,67.92,67.95,26200.0
2013-02-27 12:25:00,67.95,67.95,67.78,67.8,20400.0,67.95,67.95,67.78,67.8,20400.0
2013-02-27 12:30:00,67.8,67.81,67.63,67.66,14200.0,67.8,67.81,67.63,67.66,14200.0
2013-02-27 12:35:00,67.63,67.77,67.57,67.69,21400.0,67.63,67.77,67.57,67.69,21400.0
2013-02-27 12:40:00,67.72,67.76,67.66,67.73,9100.0,67.72,67.76,67.66,67.73,9100.0
2013-02-27 12:45:00,67.72,67.77,67.7,67.74,7300.0,67.72,67.77,67.7,67.74,7300.0
2013-02-27 12:50:00,67.73,67.76,67.6,67.6,21900.0,67.73,67.76,67.6,67.6,21900.0
2013-02-27 12:55:00,67.6,67.74,67.56,67.64,24000.0,67.6,67.74,67.56,67.64,24000.0
2013-02-27 13:00:00,67.66,67.7,67.6,67.65,6500.0,67.66,67.7,67.6,67.65,6500.0
2013-02-27 13:05:00,67.68,67.69,67.65,67.69,3100.0,67.68,67.69,67.65,67.69,3100.0
2013-02-27 13:10:00,67.66,67.69,67.61,67.66,5300.0,67.66,67.69,67.61,67.66,5300.0
2013-02-27 13:15:00,67.66,67.66,67.58,67.65,20900.0,67.66,67.66,67.58,67.65,20900.0
2013-02-27 13:20:00,67.62,67.69,67.6,67.63,6100.0,67.62,67.69,67.6,67.63,6100.0
2013-02-27 13:25:00,67.66,67.8,67.65,67.8,10100.0,67.66,67.8,67.65,67.8,10100.0
2013-02-27 13:30:00,67.82,67.94,67.8,67.83,22800.0,67.82,67.94,67.8,67.83,22800.0
2013-02-27 13:35:00,67.83,67.86,67.76,67.84,9300.0,67.83,67.86,67.76,67.84,9300.0
2013-02-27 13:40:00,67.86,67.88,67.79,67.79,3800.0,67.86,67.88,67.79,67.79,3800.0
2013-02-27 13:45:00,67.86,67.88,67.74,67.76,14300.0,67.86,67.88,67.74,67.76,14300.0
2013-02-27 13:50:00,67.74,67.76,67.7,67.76,13600.0,67.74,67.76,67.7,67.76,13600.0
2013-02-27 13:55:00,67.74,67.77,67.68,67.74,16100.0,67.74,67.77,67.68,67.74,16100.0
2013-02-27 14:00:00,67.73,67.79,67.72,67.78,7500.0,67.73,67.79,67.72,67.78,7500.0
2013-02-27 14:05:00,67.75,67.77,67.69,67.71,17500.0,67.75,67.77,67.69,67.71,17500.0
2013-02-27 14:10:00,67.74,67.88,67.74,67.77,20700.0,67.74,67.88,67.74,67.77,20700.0
2013-02-27 14:15:00,67.77,67.79,67.68,67.69,18300.0,67.77,67.79,67.68,67.69,18300.0
2013-02-27 14:20:00,67.74,67.74,67.65,67.67,8300.0,67.74,67.74,67.65,67.67,8300.0
2013-02-27 14:25:00,67.67,67.83,67.64,67.65,37800.0,67.67,67.83,67.64,67.65,37800.0
2013-02-27 14:30:00,67.66,67.7,67.53,67.56,41000.0,67.66,67.7,67.53,67.56,41000.0
2013-02-27 14:35:00,67.56,67.62,67.48,67.55,50300.0,67.56,67.62,67.48,67.55,50300.0
2013-02-27 14:40:00,67.55,67.55,67.33,67.46,64700.0,67.55,67.55,67.33,67.46,64700.0
2013-02-27 14:45:00,67.51,67.61,67.47,67.52,31700.0,67.51,67.61,67.47,67.52,31700.0
2013-02-27 14:50:00,67.5,67.55,67.42,67.47,42000.0,67.5,67.55,67.42,67.47,42000.0
2013-02-27 14:55:00,67.48,67.79,67.48,67.78,15500.0,67.48,67.79,67.48,67.78,15500.0
2013-02-27 15:00:00,67.75,67.75,67.62,67.7,6600.0,67.75,67.75,67.62,67.7,6600.0
2013-02-27 15:05:00,67.68,67.71,67.59,67.69,26900.0,67.68,67.71,67.59,67.69,26900.0
2013-02-27 15:10:00,67.68,67.72,67.6,67.72,8000.0,67.68,67.72,67.6,67.72,8000.0
2013-02-27 15:15:00,67.72,67.79,67.68,67.76,11900.0,67.72,67.79,67.68,67.76,11900.0
2013-02-27 15:20:00,67.77,67.79,67.69,67.78,9500.0,67.77,67.79,67.69,67.78,9500.0
2013-02-27 15:25:00,67.78,67.84,67.68,67.75,15800.0,67.78,67.84,67.68,67.75,15800.0
2013-02-27 15:30:00,67.74,67.84,67.73,67.81,16600.0,67.74,67.84,67.73,67.81,16600.0
2013-02-27 15:35:00,67.79,67.88,67.74,67.77,25500.0,67.79,67.88,67.74,67.77,25500.0
2013-02-27 15:40:00,67.81,67.87,67.78,67.81,28400.0,67.81,67.87,67.78,67.81,28400.0
2013-02-27 15:45:00,67.82,67.9,67.64,67.64,27900.0,67.82,67.9,67.64,67.64,27900.0
2013-02-27 15:50:00,67.65,67.83,67.62,67.78,79200.0,67.65,67.83,67.62,67.78,79200.0
2013-02-27 15:55:00,67.78,67.78,67.55,67.72,72900.0,67.78,67.78,67.55,67.72,72900.0
2013-02-28 09:30:00,67.79,67.82,67.68,67.75,12000.0,67.79,67.82,67.68,67.75,12000.0
2013-02-28 09:35:00,67.73,68.64,67.6,68.61,72700.0,67.73,68.64,67.6,68.61,72700.0
2013-02-28 09:40:00,68.56,68.71,68.42,68.61,28100.0,68.56,68.71,68.42,68.61,28100.0
2013-02-28 09:45:00,68.56,68.78,68.19,68.69,33200.0,68.56,68.78,68.19,68.69,33200.0
2013-02-28 09:50:00,68.66,68.66,68.17,68.3,20400.0,68.66,68.66,68.17,68.3,20400.0
2013-02-28 09:55:00,68.28,68.34,68.04,68.25,14500.0,68.28,68.34,68.04,68.25,14500.0
2013-02-28 10:00:00,68.25,68.25,67.73,67.73,15600.0,68.25,68.25,67.73,67.73,15600.0
2013-02-28 10:05:00,67.8,68.14,67.8,68.11,18200.0,67.8,68.14,67.8,68.11,18200.0
2013-02-28 10:10:00,68.08,68.09,67.83,68.0,25400.0,68.08,68.09,67.83,68.0,25400.0
2013-02-28 10:15:00,67.96,68.07,67.94,68.01,4900.0,67.96,68.07,67.94,68.01,4900.0
2013-02-28 10:20:00,67.97,67.98,67.85,67.85,4200.0,67.97,67.98,67.85,67.85,4200.0
2013-02-28 10:25:00,67.82,67.91,67.72,67.91,18100.0,67.82,67.91,67.72,67.91,18100.0
2013-02-28 10:30:00,67.92,67.93,67.68,67.68,19700.0,67.92,67.93,67.68,67.68,19700.0
2013-02-28 10:35:00,67.68,67.79,67.34,67.41,33700.0,67.68,67.79,67.34,67.41,33700.0
2013-02-28 10:40:00,67.41,67.45,67.28,67.38,12100.0,67.41,67.45,67.28,67.38,12100.0
2013-02-28 10:45:00,67.41,67.44,67.21,67.22,14500.0,67.41,67.44,67.21,67.22,14500.0
2013-02-28 10:50:00,67.23,67.23,67.03,67.07,30500.0,67.23,67.23,67.03,67.07,30500.0
2013-02-28 10:55:00,67.09,67.14,67.06,67.12,16400.0,67.09,67.14,67.06,67.12,16400.0
2013-02-28 11:00:00,67.11,67.24,67.02,67.11,21900.0,67.11,67.24,67.02,67.11,21900.0
2013-02-28 11:05:00,67.17,67.44,67.15,67.42,22500.0,67.17,67.44,67.15,67.42,22500.0
2013-02-28 11:10:00,67.39,67.5,67.36,67.36,3300.0,67.39,67.5,67.36,67.36,3300.0
2013-02-28 11:15:00,67.33,67.44,67.31,67.39,18000.0,67.33,67.44,67.31,67.39,18000.0
2013-02-28 11:20:00,67.36,67.68,67.36,67.65,32700.0,67.36,67.68,67.36,67.65,32700.0
2013-02-28 11:25:00,67.66,67.74,67.65,67.7,12300.0,67.66,67.74,67.65,67.7,12300.0
2013-02-28 11:30:00,67.68,67.74,67.65,67.7,6700.0,67.68,67.74,67.65,67.7,6700.0
2013-02-28 11:35:00,67.65,67.7,67.54,67.56,13500.0,67.65,67.7,67.54,67.56,13500.0
2013-02-28 11:40:00,67.6,67.61,67.55,67.56,19700.0,67.6,67.61,67.55,67.56,19700.0
2013-02-28 11:45:00,67.56,67.6,67.44,67.44,22200.0,67.56,67.6,67.44,67.44,22200.0
2013-02-28 11:50:00,67.44,67.53,67.42,67.42,17800.0,67.44,67.53,67.42,67.42,17800.0
2013-02-28 11:55:00,67.42,67.46,67.42,67.43,10800.0,67.42,67.46,67.42,67.43,10800.0
2013-02-28 12:00:00,67.44,67.48,67.41,67.44,6900.0,67.44,67.48,67.41,67.44,6900.0
2013-02-28 12:05:00,67.46,67.5,67.45,67.46,5400.0,67.46,67.5,67.45,67.46,5400.0
2013-02-28 12:10:00,67.45,67.49,67.41,67.41,5000.0,67.45,67.49,67.41,67.41,5000.0
2013-02-28 12:15:00,67.4,67.42,67.34,67.42,6700.0,67.4,67.42,67.34,67.42,6700.0
2013-02-28 12:20:00,67.4,67.46,67.34,67.38,10700.0,67.4,67.46,67.34,67.38,10700.0
2013-02-28 12:25:00,67.39,67.4,67.32,67.32,4600.0,67.39,67.4,67.32,67.32,4600.0
2013-02-28 12:30:00,67.33,67.38,67.32,67.38,800.0,67.33,67.38,67.32,67.38,800.0
2013-02-28 12:35:00,67.4,67.48,67.4,67.48,17200.0,67.4,67.48,67.4,67.48,17200.0
2013-02-28 12:40:00,67.43,67.5,67.43,67.48,1900.0,67.43,67.5,67.43,67.48,1900.0
2013-02-28 12:45:00,67.51,67.7,67.51,67.67,8200.0,67.51,67.7,67.51,67.67,8200.0
2013-02-28 12:50:00,67.66,67.66,67.5,67.5,7000.0,67.66,67.66,67.5,67.5,7000.0
2013-02-28 12:55:00,67.53,67.55,67.48,67.51,2400.0,67.53,67.55,67.48,67.51,2400.0
2013-02-28 13:00:00,67.47,67.49,67.44,67.48,3600.0,67.47,67.49,67.44,67.48,3600.0
2013-02-28 13:05:00,67.49,67.52,67.47,67.51,4900.0,67.49,67.52,67.47,67.51,4900.0
2013-02-28 13:10:00,67.51,67.54,67.46,67.5,3300.0,67.51,67.54,67.46,67.5,3300.0
2013-02-28 13:15:00,67.5,67.52,67.44,67.52,8200.0,67.5,67.52,67.44,67.52,8200.0
2013-02-28 13:20:00,67.49,67.56,67.47,67.51,4900.0,67.49,67.56,67.47,67.51,4900.0
2013-02-28 13:25:00,67.49,67.55,67.47,67.49,7400.0,67.49,67.55,67.47,67.49,7400.0
2013-02-28 13:30:00,67.5,67.53,67.43,67.47,6800.0,67.5,67.53,67.43,67.47,6800.0
2013-02-28 13:35:00,67.45,67.51,67.43,67.45,5300.0,67.45,67.51,67.43,67.45,5300.0
2013-02-28 13:40:00,67.44,67.46,67.38,67.44,9400.0,67.44,67.46,67.38,67.44,9400.0
2013-02-28 13:45:00,67.42,67.46,67.4,67.42,9800.0,67.42,67.46,67.4,67.42,9800.0
2013-02-28 13:50:00,67.42,67.45,67.38,67.44,14900.0,67.42,67.45,67.38,67.44,14900.0
2013-02-28 13:55:00,67.45,67.48,67.4,67.4,10100.0,67.45,67.48,67.4,67.4,10100.0
2013-02-28 14:00:00,67.39,67.52,67.38,67.5,10400.0,67.39,67.52,67.38,67.5,10400.0
2013-02-28 14:05:00,67.48,67.52,67.43,67.48,9600.0,67.48,67.52,67.43,67.48,9600.0
2013-02-28 14:10:00,67.5,67.5,67.39,67.4,18400.0,67.5,67.5,67.39,67.4,18400.0
2013-02-28 14:15:00,67.4,67.45,67.4,67.44,8700.0,67.4,67.45,67.4,67.44,8700.0
2013-02-28 14:20:00,67.42,67.51,67.4,67.42,9200.0,67.42,67.51,67.4,67.42,9200.0
2013-02-28 14:25:00,67.43,67.5,67.41,67.5,6400.0,67.43,67.5,67.41,67.5,6400.0
2013-02-28 14:30:00,67.5,67.53,67.28,67.31,40400.0,67.5,67.53,67.28,67.31,40400.0
2013-02-28 14:35:00,67.31,67.41,67.25,67.41,20500.0,67.31,67.41,67.25,67.41,20500.0
2013-02-28 14:40:00,67.45,67.46,67.21,67.33,23000.0,67.45,67.46,67.21,67.33,23000.0
2013-02-28 14:45:00,67.33,67.44,67.31,67.42,7900.0,67.33,67.44,67.31,67.42,7900.0
2013-02-28 14:50:00,67.4,67.44,67.29,67.43,6500.0,67.4,67.44,67.29,67.43,6500.0
2013-02-28 14:55:00,67.45,67.5,67.41,67.45,10600.0,67.45,67.5,67.41,67.45,10600.0
2013-02-28 15:00:00,67.41,67.44,67.38,67.4,12200.0,67.41,67.44,67.38,67.4,12200.0
2013-02-28 15:05:00,67.4,67.42,67.3,67.36,13000.0,67.4,67.42,67.3,67.36,13000.0
2013-02-28 15:10:00,67.36,67.37,67.15,67.19,14000.0,67.36,67.37,67.15,67.19,14000.0
2013-02-28 15:15:00,67.16,67.23,67.12,67.23,12500.0,67.16,67.23,67.12,67.23,12500.0
2013-02-28 15:20:00,67.23,67.31,67.19,67.3,11800.0,67.23,67.31,67.19,67.3,11800.0
2013-02-28 15:25:00,67.28,67.34,67.2,67.33,12300.0,67.28,67.34,67.2,67.33,12300.0
2013-02-28 15:30:00,67.3,67.34,67.23,67.3,14800.0,67.3,67.34,67.23,67.3,14800.0
2013-02-28 15:35:00,67.3,67.31,67.23,67.31,19900.0,67.3,67.31,67.23,67.31,19900.0
2013-02-28 15:40:00,67.31,67.31,67.21,67.27,30600.0,67.31,67.31,67.21,67.27,30600.0
2013-02-28 15:45:00,67.26,67.27,67.12,67.18,47700.0,67.26,67.27,67.12,67.18,47700.0
2013-02-28 15:50:00,67.19,67.25,67.1,67.1,61500.0,67.19,67.25,67.1,67.1,61500.0
2013-02-28 15:55:00,67.11,67.12,67.0,67.05,105800.0,67.11,67.12,67.0,67.05,105800.0
2013-03-01 09:30:00,66.52,66.74,66.17,66.17,37100.0,66.52,66.74,66.17,66.17,37100.0
2013-03-01 09:35:00,66.17,66.27,65.83,65.83,44400.0,66.17,66.27,65.83,65.83,44400.0
2013-03-01 09:40:00,65.81,66.26,65.8,66.13,35000.0,65.81,66.26,65.8,66.13,35000.0
2013-03-01 09:45:00,66.11,66.21,66.0,66.15,40600.0,66.11,66.21,66.0,66.15,40600.0
2013-03-01 09:50:00,66.13,66.16,65.75,65.79,59800.0,66.13,66.16,65.75,65.79,59800.0
2013-03-01 09:55:00,65.82,66.11,65.75,66.04,75100.0,65.82,66.11,65.75,66.04,75100.0
2013-03-01 10:00:00,66.05,66.52,66.01,66.15,38400.0,66.05,66.52,66.01,66.15,38400.0
2013-03-01 10:05:00,66.15,66.52,66.13,66.45,50300.0,66.15,66.52,66.13,66.45,50300.0
2013-03-01 10:10:00,66.45,66.48,66.27,66.37,18700.0,66.45,66.48,66.27,66.37,18700.0
2013-03-01 10:15:00,66.35,66.39,66.22,66.25,35100.0,66.35,66.39,66.22,66.25,35100.0
2013-03-01 10:20:00,66.27,66.28,66.05,66.13,35500.0,66.27,66.28,66.05,66.13,35500.0
2013-03-01 10:25:00,66.13,66.13,66.0,66.05,54500.0,66.13,66.13,66.0,66.05,54500.0
2013-03-01 10:30:00,66.06,66.19,65.98,66.01,24300.0,66.06,66.19,65.98,66.01,24300.0
2013-03-01 10:35:00,66.05,66.2,66.02,66.02,12400.0,66.05,66.2,66.02,66.02,12400.0
2013-03-01 10:40:00,66.04,66.22,66.01,66.17,36900.0,66.04,66.22,66.01,66.17,36900.0
2013-03-01 10:45:00,66.17,66.37,66.15,66.28,41400.0,66.17,66.37,66.15,66.28,41400.0
2013-03-01 10:50:00,66.28,66.44,66.27,66.39,21900.0,66.28,66.44,66.27,66.39,21900.0
2013-03-01 10:55:00,66.4,66.58,66.39,66.53,16000.0,66.4,66.58,66.39,66.53,16000.0
2013-03-01 11:00:00,66.55,66.63,66.5,66.55,10000.0,66.55,66.63,66.5,66.55,10000.0
2013-03-01 11:05:00,66.54,66.6,66.51,66.6,13700.0,66.54,66.6,66.51,66.6,13700.0
2013-03-01 11:10:00,66.59,66.68,66.48,66.51,18900.0,66.59,66.68,66.48,66.51,18900.0
2013-03-01 11:15:00,66.49,66.65,66.43,66.51,12600.0,66.49,66.65,66.43,66.51,12600.0
2013-03-01 11:20:00,66.52,66.72,66.39,66.72,18200.0,66.52,66.72,66.39,66.72,18200.0
2013-03-01 11:25:00,66.69,66.88,66.67,66.77,26300.0,66.69,66.88,66.67,66.77,26300.0
2013-03-01 11:30:00,66.79,66.84,66.73,66.77,10800.0,66.79,66.84,66.73,66.77,10800.0
2013-03-01 11:35:00,66.77,66.77,66.6,66.69,13000.0,66.77,66.77,66.6,66.69,13000.0
2013-03-01 11:40:00,66.67,66.68,66.39,66.51,37900.0,66.67,66.68,66.39,66.51,37900.0
2013-03-01 11:45:00,66.51,66.58,66.43,66.53,19800.0,66.51,66.58,66.43,66.53,19800.0
2013-03-01 11:50:00,66.51,66.68,66.48,66.53,18100.0,66.51,66.68,66.48,66.53,18100.0
2013-03-01 11:55:00,66.57,66.84,66.57,66.82,8600.0,66.57,66.84,66.57,66.82,8600.0
2013-03-01 12:00:00,66.85,66.95,66.8,66.85,21900.0,66.85,66.95,66.8,66.85,21900.0
2013-03-01 12:05:00,66.88,66.97,66.82,66.97,13600.0,66.88,66.97,66.82,66.97,13600.0
2013-03-01 12:10:00,66.98,67.02,66.93,67.0,9600.0,66.98,67.02,66.93,67.0,9600.0
2013-03-01 12:15:00,66.99,67.05,66.94,67.03,13700.0,66.99,67.05,66.94,67.03,13700.0
2013-03-01 12:20:00,66.99,67.08,66.97,67.05,16000.0,66.99,67.08,66.97,67.05,16000.0
2013-03-01 12:25:00,67.04,67.13,66.93,66.94,11600.0,67.04,67.13,66.93,66.94,11600.0
2013-03-01 12:30:00,66.96,67.09,66.94,67.03,50000.0,66.96,67.09,66.94,67.03,50000.0
2013-03-01 12:35:00,67.0,67.12,67.0,67.07,13300.0,67.0,67.12,67.0,67.07,13300.0
2013-03-01 12:40:00,67.1,67.12,66.99,67.08,38500.0,67.1,67.12,66.99,67.08,38500.0
2013-03-01 12:45:00,67.09,67.11,67.0,67.07,15700.0,67.09,67.11,67.0,67.07,15700.0
2013-03-01 12:50:00,67.11,67.15,67.03,67.09,21000.0,67.11,67.15,67.03,67.09,21000.0
2013-03-01 12:55:00,67.1,67.2,66.99,67.02,51700.0,67.1,67.2,66.99,67.02,51700.0
2013-03-01 13:00:00,67.02,67.1,66.97,67.05,46200.0,67.02,67.1,66.97,67.05,46200.0
2013-03-01 13:05:00,67.07,67.1,67.0,67.08,15000.0,67.07,67.1,67.0,67.08,15000.0
2013-03-01 13:10:00,67.09,67.21,67.07,67.2,6600.0,67.09,67.21,67.07,67.2,6600.0
2013-03-01 13:15:00,67.19,67.26,67.15,67.18,11400.0,67.19,67.26,67.15,67.18,11400.0
2013-03-01 13:20:00,67.19,67.28,67.14,67.28,8200.0,67.19,67.28,67.14,67.28,8200.0
2013-03-01 13:25:00,67.28,67.29,67.13,67.26,31400.0,67.28,67.29,67.13,67.26,31400.0
2013-03-01 13:30:00,67.28,67.32,67.15,67.25,11500.0,67.28,67.32,67.15,67.25,11500.0
2013-03-01 13:35:00,67.21,67.3,67.21,67.27,4800.0,67.21,67.3,67.21,67.27,4800.0
2013-03-01 13:40:00,67.29,67.31,67.21,67.21,11600.0,67.29,67.31,67.21,67.21,11600.0
2013-03-01 13:45:00,67.23,67.27,67.16,67.2,31800.0,67.23,67.27,67.16,67.2,31800.0
2013-03-01 13:50:00,67.18,67.24,67.16,67.2,10200.0,67.18,67.24,67.16,67.2,10200.0
2013-03-01 13:55:00,67.22,67.33,67.18,67.27,12700.0,67.22,67.33,67.18,67.27,12700.0
2013-03-01 14:00:00,67.27,67.3,67.18,67.19,21300.0,67.27,67.3,67.18,67.19,21300.0
2013-03-01 14:05:00,67.19,67.31,67.15,67.21,14500.0,67.19,67.31,67.15,67.21,14500.0
2013-03-01 14:10:00,67.22,67.22,67.06,67.07,20900.0,67.22,67.22,67.06,67.07,20900.0
2013-03-01 14:15:00,67.08,67.08,66.93,66.95,18800.0,67.08,67.08,66.93,66.95,18800.0
2013-03-01 14:20:00,66.99,67.07,66.93,66.93,14700.0,66.99,67.07,66.93,66.93,14700.0
2013-03-01 14:25:00,66.96,67.04,66.96,67.0,10400.0,66.96,67.04,66.96,67.0,10400.0
2013-03-01 14:30:00,67.0,67.01,66.97,67.0,11300.0,67.0,67.01,66.97,67.0,11300.0
2013-03-01 14:35:00,67.0,67.01,66.89,66.89,12900.0,67.0,67.01,66.89,66.89,12900.0
2013-03-01 14:40:00,66.91,67.02,66.91,67.01,16700.0,66.91,67.02,66.91,67.01,16700.0
2013-03-01 14:45:00,67.01,67.04,66.9,66.92,19400.0,67.01,67.04,66.9,66.92,19400.0
2013-03-01 14:50:00,66.92,67.07,66.89,67.02,22900.0,66.92,67.07,66.89,67.02,22900.0
2013-03-01 14:55:00,67.02,67.02,66.95,67.0,20600.0,67.02,67.02,66.95,67.0,20600.0
2013-03-01 15:00:00,67.02,67.14,66.96,67.05,20800.0,67.02,67.14,66.96,67.05,20800.0
2013-03-01 15:05:00,67.04,67.26,67.02,67.13,23500.0,67.04,67.26,67.02,67.13,23500.0
2013-03-01 15:10:00,67.15,67.27,67.11,67.11,17100.0,67.15,67.27,67.11,67.11,17100.0
2013-03-01 15:15:00,67.14,67.21,67.11,67.18,9300.0,67.14,67.21,67.11,67.18,9300.0
2013-03-01 15:20:00,67.17,67.29,67.13,67.21,12700.0,67.17,67.29,67.13,67.21,12700.0
2013-03-01 15:25:00,67.24,67.32,67.2,67.26,12800.0,67.24,67.32,67.2,67.26,12800.0
2013-03-01 15:30:00,67.27,67.36,67.24,67.25,28800.0,67.27,67.36,67.24,67.25,28800.0
2013-03-01 15:35:00,67.25,67.35,67.21,67.32,32800.0,67.25,67.35,67.21,67.32,32800.0
2013-03-01 15:40:00,67.32,67.32,67.16,67.25,20800.0,67.32,67.32,67.16,67.25,20800.0
2013-03-01 15:45:00,67.24,67.42,67.24,67.39,43100.0,67.24,67.42,67.24,67.39,43100.0
2013-03-01 15:50:00,67.4,67.49,67.34,67.37,70200.0,67.4,67.49,67.34,67.37,70200.0
2013-03-01 15:55:00,67.38,67.52,67.37,67.51,99200.0,67.38,67.52,67.37,67.51,99200.0
2013-03-04 09:30:00,67.29,67.3,66.85,66.85,22600.0,67.29,67.3,66.85,66.85,22600.0
2013-03-04 09:35:00,66.87,67.5,66.87,67.36,25600.0,66.87,67.5,66.87,67.36,25600.0
2013-03-04 09:40:00,67.37,67.67,67.37,67.64,12600.0,67.37,67.67,67.37,67.64,12600.0
2013-03-04 09:45:00,67.46,67.67,67.46,67.61,7100.0,67.46,67.67,67.46,67.61,7100.0
2013-03-04 09:50:00,67.61,67.71,67.45,67.67,12000.0,67.61,67.71,67.45,67.67,12000.0
2013-03-04 09:55:00,67.65,67.75,67.62,67.71,15200.0,67.65,67.75,67.62,67.71,15200.0
2013-03-04 10:00:00,67.75,68.19,67.74,68.17,39500.0,67.75,68.19,67.74,68.17,39500.0
2013-03-04 10:05:00,68.15,68.19,68.13,68.15,8600.0,68.15,68.19,68.13,68.15,8600.0
2013-03-04 10:10:00,68.15,68.17,67.94,68.07,37900.0,68.15,68.17,67.94,68.07,37900.0
2013-03-04 10:15:00,68.1,68.43,68.09,68.21,45300.0,68.1,68.43,68.09,68.21,45300.0
2013-03-04 10:20:00,68.21,68.27,68.04,68.14,30800.0,68.21,68.27,68.04,68.14,30800.0
2013-03-04 10:25:00,68.14,68.17,68.07,68.14,17500.0,68.14,68.17,68.07,68.14,17500.0
2013-03-04 10:30:00,68.13,68.23,68.1,68.2,19800.0,68.13,68.23,68.1,68.2,19800.0
2013-03-04 10:35:00,68.16,68.18,68.0,68.14,23600.0,68.16,68.18,68.0,68.14,23600.0
2013-03-04 10:40:00,68.14,68.18,68.09,68.11,8100.0,68.14,68.18,68.09,68.11,8100.0
2013-03-04 10:45:00,68.13,68.2,68.09,68.11,11600.0,68.13,68.2,68.09,68.11,11600.0
2013-03-04 10:50:00,68.11,68.16,68.09,68.11,9100.0,68.11,68.16,68.09,68.11,9100.0
2013-03-04 10:55:00,68.12,68.14,67.99,68.11,30700.0,68.12,68.14,67.99,68.11,30700.0
2013-03-04 11:00:00,68.11,68.11,67.93,67.99,12700.0,68.11,68.11,67.93,67.99,12700.0
2013-03-04 11:05:00,68.0,68.01,67.74,67.75,9500.0,68.0,68.01,67.74,67.75,9500.0
2013-03-04 11:10:00,67.74,67.85,67.69,67.72,4500.0,67.74,67.85,67.69,67.72,4500.0
2013-03-04 11:15:00,67.75,67.94,67.65,67.92,8400.0,67.75,67.94,67.65,67.92,8400.0
2013-03-04 11:20:00,67.98,67.98,67.83,67.89,5000.0,67.98,67.98,67.83,67.89,5000.0
2013-03-04 11:25:00,67.92,67.97,67.83,67.84,6200.0,67.92,67.97,67.83,67.84,6200.0
2013-03-04 11:30:00,67.86,67.89,67.68,67.73,5300.0,67.86,67.89,67.68,67.73,5300.0
2013-03-04 11:35:00,67.7,67.77,67.67,67.73,22900.0,67.7,67.77,67.67,67.73,22900.0
2013-03-04 11:40:00,67.74,67.82,67.59,67.6,10800.0,67.74,67.82,67.59,67.6,10800.0
2013-03-04 11:45:00,67.58,67.62,67.51,67.54,37900.0,67.58,67.62,67.51,67.54,37900.0
2013-03-04 11:50:00,67.53,67.56,67.47,67.5,9100.0,67.53,67.56,67.47,67.5,9100.0
2013-03-04 11:55:00,67.54,67.56,67.46,67.48,3600.0,67.54,67.56,67.46,67.48,3600.0
2013-03-04 12:00:00,67.46,67.49,67.36,67.42,5500.0,67.46,67.49,67.36,67.42,5500.0
2013-03-04 12:05:00,67.42,67.42,67.35,67.4,2900.0,67.42,67.42,67.35,67.4,2900.0
2013-03-04 12:10:00,67.36,67.39,67.32,67.39,2600.0,67.36,67.39,67.32,67.39,2600.0
2013-03-04 12:15:00,67.39,67.4,67.23,67.25,16800.0,67.39,67.4,67.23,67.25,16800.0
2013-03-04 12:20:00,67.25,67.29,67.21,67.26,6500.0,67.25,67.29,67.21,67.26,6500.0
2013-03-04 12:25:00,67.24,67.25,67.18,67.18,4400.0,67.24,67.25,67.18,67.18,4400.0
2013-03-04 12:30:00,67.19,67.19,67.09,67.18,7300.0,67.19,67.19,67.09,67.18,7300.0
2013-03-04 12:35:00,67.16,67.18,67.09,67.17,4400.0,67.16,67.18,67.09,67.17,4400.0
2013-03-04 12:40:00,67.16,67.26,67.15,67.23,4500.0,67.16,67.26,67.15,67.23,4500.0
2013-03-04 12:45:00,67.2,67.23,67.14,67.16,4000.0,67.2,67.23,67.14,67.16,4000.0
2013-03-04 12:50:00,67.19,67.24,67.17,67.18,6700.0,67.19,67.24,67.17,67.18,6700.0
2013-03-04 12:55:00,67.2,67.28,67.18,67.27,1900.0,67.2,67.28,67.18,67.27,1900.0
2013-03-04 13:00:00,67.25,67.25,67.2,67.2,4500.0,67.25,67.25,67.2,67.2,4500.0
2013-03-04 13:05:00,67.19,67.23,67.17,67.23,6500.0,67.19,67.23,67.17,67.23,6500.0
2013-03-04 13:10:00,67.21,67.23,67.18,67.22,4500.0,67.21,67.23,67.18,67.22,4500.0
2013-03-04 13:15:00,67.23,67.29,67.2,67.26,22200.0,67.23,67.29,67.2,67.26,22200.0
2013-03-04 13:20:00,67.26,67.37,67.25,67.29,41800.0,67.26,67.37,67.25,67.29,41800.0
2013-03-04 13:25:00,67.29,67.37,67.26,67.37,38200.0,67.29,67.37,67.26,67.37,38200.0
2013-03-04 13:30:00,67.37,67.44,67.25,67.26,26200.0,67.37,67.44,67.25,67.26,26200.0
2013-03-04 13:35:00,67.26,67.26,67.08,67.1,16300.0,67.26,67.26,67.08,67.1,16300.0
2013-03-04 13:40:00,67.08,67.11,67.03,67.08,7800.0,67.08,67.11,67.03,67.08,7800.0
2013-03-04 13:45:00,67.09,67.14,67.06,67.06,13600.0,67.09,67.14,67.06,67.06,13600.0
2013-03-04 13:50:00,67.1,67.1,67.01,67.02,15800.0,67.1,67.1,67.01,67.02,15800.0
2013-03-04 13:55:00,67.0,67.0,66.87,66.93,14600.0,67.0,67.0,66.87,66.93,14600.0
2013-03-04 14:00:00,66.93,66.95,66.85,66.87,8500.0,66.93,66.95,66.85,66.87,8500.0
2013-03-04 14:05:00,66.88,67.09,66.85,67.05,12900.0,66.88,67.09,66.85,67.05,12900.0
2013-03-04 14:10:00,67.02,67.02,66.93,66.96,9800.0,67.02,67.02,66.93,66.96,9800.0
2013-03-04 14:15:00,66.95,66.96,66.88,66.9,14300.0,66.95,66.96,66.88,66.9,14300.0
2013-03-04 14:20:00,66.9,66.92,66.85,66.87,8300.0,66.9,66.92,66.85,66.87,8300.0
2013-03-04 14:25:00,66.87,67.01,66.86,66.98,18000.0,66.87,67.01,66.86,66.98,18000.0
2013-03-04 14:30:00,66.97,66.98,66.88,66.89,9700.0,66.97,66.98,66.88,66.89,9700.0
2013-03-04 14:35:00,66.92,66.95,66.87,66.91,10200.0,66.92,66.95,66.87,66.91,10200.0
2013-03-04 14:40:00,66.9,66.93,66.86,66.91,6000.0,66.9,66.93,66.86,66.91,6000.0
2013-03-04 14:45:00,66.92,67.04,66.91,66.96,8500.0,66.92,67.04,66.91,66.96,8500.0
2013-03-04 14:50:00,66.95,67.08,66.92,67.05,11100.0,66.95,67.08,66.92,67.05,11100.0
2013-03-04 14:55:00,67.06,67.32,67.05,67.19,36700.0,67.06,67.32,67.05,67.19,36700.0
2013-03-04 15:00:00,67.19,67.21,67.11,67.11,8700.0,67.19,67.21,67.11,67.11,8700.0
2013-03-04 15:05:00,67.12,67.15,67.07,67.09,24400.0,67.12,67.15,67.07,67.09,24400.0
2013-03-04 15:10:00,67.06,67.15,67.05,67.06,16200.0,67.06,67.15,67.05,67.06,16200.0
2013-03-04 15:15:00,67.06,67.08,66.91,66.91,14300.0,67.06,67.08,66.91,66.91,14300.0
2013-03-04 15:20:00,66.9,66.97,66.85,66.94,31500.0,66.9,66.97,66.85,66.94,31500.0
2013-03-04 15:25:00,66.95,67.06,66.9,66.91,17400.0,66.95,67.06,66.9,66.91,17400.0
2013-03-04 15:30:00,66.92,66.93,66.86,66.91,39000.0,66.92,66.93,66.86,66.91,39000.0
2013-03-04 15:35:00,66.92,66.94,66.84,66.89,30500.0,66.92,66.94,66.84,66.89,30500.0
2013-03-04 15:40:00,66.9,66.94,66.84,66.9,35700.0,66.9,66.94,66.84,66.9,35700.0
2013-03-04 15:45:00,66.91,66.96,66.88,66.95,35600.0,66.91,66.96,66.88,66.95,35600.0
2013-03-04 15:50:00,66.94,67.03,66.91,67.0,49700.0,66.94,67.03,66.91,67.0,49700.0
2013-03-04 15:55:00,67.0,67.09,66.99,67.04,79500.0,67.0,67.09,66.99,67.04,79500.0
2013-03-05 09:30:00,67.51,67.59,67.18,67.38,40100.0,67.51,67.59,67.18,67.38,40100.0
2013-03-05 09:35:00,67.39,67.98,67.39,67.78,23400.0,67.39,67.98,67.39,67.78,23400.0
2013-03-05 09:40:00,67.78,67.9,67.68,67.85,23100.0,67.78,67.9,67.68,67.85,23100.0
2013-03-05 09:45:00,67.84,68.03,67.84,68.0,23600.0,67.84,68.03,67.84,68.0,23600.0
2013-03-05 09:50:00,68.0,68.3,68.0,68.29,45300.0,68.0,68.3,68.0,68.29,45300.0
2013-03-05 09:55:00,68.29,68.46,68.26,68.34,40500.0,68.29,68.46,68.26,68.34,40500.0
2013-03-05 10:00:00,68.33,68.59,68.27,68.48,41500.0,68.33,68.59,68.27,68.48,41500.0
2013-03-05 10:05:00,68.48,68.52,68.3,68.5,46200.0,68.48,68.52,68.3,68.5,46200.0
2013-03-05 10:10:00,68.46,68.58,68.32,68.47,27500.0,68.46,68.58,68.32,68.47,27500.0
2013-03-05 10:15:00,68.45,68.7,68.45,68.67,39300.0,68.45,68.7,68.45,68.67,39300.0
2013-03-05 10:20:00,68.67,68.86,68.64,68.77,33700.0,68.67,68.86,68.64,68.77,33700.0
2013-03-05 10:25:00,68.76,68.93,68.75,68.89,28600.0,68.76,68.93,68.75,68.89,28600.0
2013-03-05 10:30:00,68.85,68.9,68.75,68.82,13400.0,68.85,68.9,68.75,68.82,13400.0
2013-03-05 10:35:00,68.82,68.89,68.73,68.79,18900.0,68.82,68.89,68.73,68.79,18900.0
2013-03-05 10:40:00,68.78,68.89,68.69,68.81,127700.0,68.78,68.89,68.69,68.81,127700.0
2013-03-05 10:45:00,68.81,68.87,68.74,68.8,15100.0,68.81,68.87,68.74,68.8,15100.0
2013-03-05 10:50:00,68.84,68.97,68.68,68.95,64500.0,68.84,68.97,68.68,68.95,64500.0
2013-03-05 10:55:00,68.94,69.0,68.85,68.88,18900.0,68.94,69.0,68.85,68.88,18900.0
2013-03-05 11:00:00,68.92,68.94,68.84,68.91,18100.0,68.92,68.94,68.84,68.91,18100.0
2013-03-05 11:05:00,68.87,68.97,68.82,68.91,30300.0,68.87,68.97,68.82,68.91,30300.0
2013-03-05 11:10:00,68.89,69.03,68.89,68.96,12500.0,68.89,69.03,68.89,68.96,12500.0
2013-03-05 11:15:00,68.96,69.0,68.9,68.95,75200.0,68.96,69.0,68.9,68.95,75200.0
2013-03-05 11:20:00,68.92,68.98,68.88,68.93,17700.0,68.92,68.98,68.88,68.93,17700.0
2013-03-05 11:25:00,68.96,69.01,68.87,68.94,25200.0,68.96,69.01,68.87,68.94,25200.0
2013-03-05 11:30:00,68.94,69.01,68.89,68.95,17400.0,68.94,69.01,68.89,68.95,17400.0
2013-03-05 11:35:00,68.97,68.99,68.94,68.97,18400.0,68.97,68.99,68.94,68.97,18400.0
2013-03-05 11:40:00,68.95,69.0,68.92,68.99,26100.0,68.95,69.0,68.92,68.99,26100.0
2013-03-05 11:45:00,69.0,69.2,68.97,69.15,51400.0,69.0,69.2,68.97,69.15,51400.0
2013-03-05 11:50:00,69.15,69.16,69.08,69.1,9300.0,69.15,69.16,69.08,69.1,9300.0
2013-03-05 11:55:00,69.1,69.12,69.04,69.04,6300.0,69.1,69.12,69.04,69.04,6300.0
2013-03-05 12:00:00,69.08,69.15,69.05,69.12,15600.0,69.08,69.15,69.05,69.12,15600.0
2013-03-05 12:05:00,69.12,69.3,69.11,69.21,37200.0,69.12,69.3,69.11,69.21,37200.0
2013-03-05 12:10:00,69.2,69.21,69.07,69.14,19900.0,69.2,69.21,69.07,69.14,19900.0
2013-03-05 12:15:00,69.17,69.24,69.07,69.15,5900.0,69.17,69.24,69.07,69.15,5900.0
2013-03-05 12:20:00,69.16,69.22,69.1,69.11,16900.0,69.16,69.22,69.1,69.11,16900.0
2013-03-05 12:25:00,69.13,69.22,69.07,69.13,76000.0,69.13,69.22,69.07,69.13,76000.0
2013-03-05 12:30:00,69.22,69.22,69.1,69.14,16900.0,69.22,69.22,69.1,69.14,16900.0
2013-03-05 12:35:00,69.13,69.24,69.12,69.24,18400.0,69.13,69.24,69.12,69.24,18400.0
2013-03-05 12:40:00,69.22,69.33,69.15,69.19,11100.0,69.22,69.33,69.15,69.19,11100.0
2013-03-05 12:45:00,69.19,69.28,69.18,69.25,16000.0,69.19,69.28,69.18,69.25,16000.0
2013-03-05 12:50:00,69.27,69.39,69.23,69.28,47200.0,69.27,69.39,69.23,69.28,47200.0
2013-03-05 12:55:00,69.27,69.29,69.11,69.18,7500.0,69.27,69.29,69.11,69.18,7500.0
2013-03-05 13:00:00,69.18,69.26,69.14,69.25,6600.0,69.18,69.26,69.14,69.25,6600.0
2013-03-05 13:05:00,69.21,69.28,69.18,69.22,6400.0,69.21,69.28,69.18,69.22,6400.0
2013-03-05 13:10:00,69.2,69.22,69.12,69.12,9700.0,69.2,69.22,69.12,69.12,9700.0
2013-03-05 13:15:00,69.13,69.17,68.99,69.0,45400.0,69.13,69.17,68.99,69.0,45400.0
2013-03-05 13:20:00,69.02,69.04,68.91,69.01,59500.0,69.02,69.04,68.91,69.01,59500.0
2013-03-05 13:25:00,69.03,69.12,69.0,69.0,9200.0,69.03,69.12,69.0,69.0,9200.0
2013-03-05 13:30:00,69.0,69.1,69.0,69.09,8800.0,69.0,69.1,69.0,69.09,8800.0
2013-03-05 13:35:00,69.1,69.14,69.05,69.13,15500.0,69.1,69.14,69.05,69.13,15500.0
2013-03-05 13:40:00,69.14,69.19,69.06,69.06,8900.0,69.14,69.19,69.06,69.06,8900.0
2013-03-05 13:45:00,69.04,69.15,69.02,69.03,12600.0,69.04,69.15,69.02,69.03,12600.0
2013-03-05 13:50:00,69.02,69.06,68.86,68.89,22300.0,69.02,69.06,68.86,68.89,22300.0
2013-03-05 13:55:00,68.92,68.94,68.72,68.74,15900.0,68.92,68.94,68.72,68.74,15900.0
2013-03-05 14:00:00,68.76,68.95,68.76,68.86,18800.0,68.76,68.95,68.76,68.86,18800.0
2013-03-05 14:05:00,68.85,68.92,68.82,68.88,23600.0,68.85,68.92,68.82,68.88,23600.0
2013-03-05 14:10:00,68.88,68.9,68.79,68.84,11000.0,68.88,68.9,68.79,68.84,11000.0
2013-03-05 14:15:00,68.86,68.92,68.85,68.91,7500.0,68.86,68.92,68.85,68.91,7500.0
2013-03-05 14:20:00,68.89,68.96,68.86,68.89,14300.0,68.89,68.96,68.86,68.89,14300.0
2013-03-05 14:25:00,68.88,68.91,68.79,68.87,25100.0,68.88,68.91,68.79,68.87,25100.0
2013-03-05 14:30:00,68.9,68.93,68.83,68.9,36100.0,68.9,68.93,68.83,68.9,36100.0
2013-03-05 14:35:00,68.88,68.96,68.84,68.92,19800.0,68.88,68.96,68.84,68.92,19800.0
2013-03-05 14:40:00,68.92,68.93,68.85,68.92,13700.0,68.92,68.93,68.85,68.92,13700.0
2013-03-05 14:45:00,68.92,69.08,68.9,69.03,40500.0,68.92,69.08,68.9,69.03,40500.0
2013-03-05 14:50:00,69.02,69.04,68.91,68.93,16500.0,69.02,69.04,68.91,68.93,16500.0
2013-03-05 14:55:00,68.92,69.05,68.89,69.0,7700.0,68.92,69.05,68.89,69.0,7700.0
2013-03-05 15:00:00,68.98,69.08,68.94,69.04,15800.0,68.98,69.08,68.94,69.04,15800.0
2013-03-05 15:05:00,68.99,69.06,68.92,69.0,14800.0,68.99,69.06,68.92,69.0,14800.0
2013-03-05 15:10:00,68.97,69.02,68.89,68.99,21800.0,68.97,69.02,68.89,68.99,21800.0
2013-03-05 15:15:00,68.99,69.02,68.95,69.0,50600.0,68.99,69.02,68.95,69.0,50600.0
2013-03-05 15:20:00,68.95,69.02,68.92,69.02,26600.0,68.95,69.02,68.92,69.02,26600.0
2013-03-05 15:25:00,69.0,69.04,68.99,69.01,22700.0,69.0,69.04,68.99,69.01,22700.0
2013-03-05 15:30:00,69.0,69.01,68.94,68.98,25200.0,69.0,69.01,68.94,68.98,25200.0
2013-03-05 15:35:00,68.97,69.05,68.95,68.95,19900.0,68.97,69.05,68.95,68.95,19900.0
2013-03-05 15:40:00,68.95,69.07,68.93,69.01,23100.0,68.95,69.07,68.93,69.01,23100.0
2013-03-05 15:45:00,69.0,69.07,68.96,69.05,80500.0,69.0,69.07,68.96,69.05,80500.0
2013-03-05 15:50:00,69.03,69.09,69.03,69.05,60600.0,69.03,69.09,69.03,69.05,60600.0
2013-03-05 15:55:00,69.06,69.18,69.03,69.1,134900.0,69.06,69.18,69.03,69.1,134900.0
2013-03-06 09:30:00,69.18,69.88,69.18,69.29,105400.0,69.18,69.88,69.18,69.29,105400.0
2013-03-06 09:35:00,69.25,69.68,69.23,69.48,56900.0,69.25,69.68,69.23,69.48,56900.0
2013-03-06 09:40:00,69.48,69.55,69.44,69.51,15500.0,69.48,69.55,69.44,69.51,15500.0
2013-03-06 09:45:00,69.49,69.59,69.35,69.46,41700.0,69.49,69.59,69.35,69.46,41700.0
2013-03-06 09:50:00,69.49,69.73,69.44,69.68,50700.0,69.49,69.73,69.44,69.68,50700.0
2013-03-06 09:55:00,69.77,69.98,69.67,69.95,45200.0,69.77,69.98,69.67,69.95,45200.0
2013-03-06 10:00:00,69.91,69.95,69.61,69.89,25900.0,69.91,69.95,69.61,69.89,25900.0
2013-03-06 10:05:00,69.92,70.25,69.85,70.2,68700.0,69.92,70.25,69.85,70.2,68700.0
2013-03-06 10:10:00,70.2,70.31,70.16,70.29,39400.0,70.2,70.31,70.16,70.29,39400.0
2013-03-06 10:15:00,70.32,70.5,70.31,70.35,65900.0,70.32,70.5,70.31,70.35,65900.0
2013-03-06 10:20:00,70.33,70.46,70.3,70.45,29400.0,70.33,70.46,70.3,70.45,29400.0
2013-03-06 10:25:00,70.47,70.58,70.09,70.16,36400.0,70.47,70.58,70.09,70.16,36400.0
2013-03-06 10:30:00,70.14,70.24,70.08,70.16,19600.0,70.14,70.24,70.08,70.16,19600.0
2013-03-06 10:35:00,70.14,70.31,70.12,70.31,41900.0,70.14,70.31,70.12,70.31,41900.0
2013-03-06 10:40:00,70.32,70.44,70.32,70.4,23800.0,70.32,70.44,70.32,70.4,23800.0
2013-03-06 10:45:00,70.41,70.5,70.39,70.48,30200.0,70.41,70.5,70.39,70.48,30200.0
2013-03-06 10:50:00,70.47,70.53,70.45,70.49,28900.0,70.47,70.53,70.45,70.49,28900.0
2013-03-06 10:55:00,70.49,70.52,70.32,70.35,46800.0,70.49,70.52,70.32,70.35,46800.0
2013-03-06 11:00:00,70.34,70.43,70.13,70.14,20300.0,70.34,70.43,70.13,70.14,20300.0
2013-03-06 11:05:00,70.14,70.32,70.14,70.28,12700.0,70.14,70.32,70.14,70.28,12700.0
2013-03-06 11:10:00,70.28,70.31,70.11,70.12,20000.0,70.28,70.31,70.11,70.12,20000.0
2013-03-06 11:15:00,70.1,70.1,69.86,70.0,43700.0,70.1,70.1,69.86,70.0,43700.0
2013-03-06 11:20:00,69.99,70.08,69.94,70.0,19900.0,69.99,70.08,69.94,70.0,19900.0
2013-03-06 11:25:00,70.0,70.03,69.95,69.97,14900.0,70.0,70.03,69.95,69.97,14900.0
2013-03-06 11:30:00,69.99,70.05,69.96,70.04,18900.0,69.99,70.05,69.96,70.04,18900.0
2013-03-06 11:35:00,70.05,70.05,69.96,69.98,7200.0,70.05,70.05,69.96,69.98,7200.0
2013-03-06 11:40:00,69.98,70.05,69.94,70.0,11500.0,69.98,70.05,69.94,70.0,11500.0
2013-03-06 11:45:00,69.99,70.06,69.97,70.0,9500.0,69.99,70.06,69.97,70.0,9500.0
2013-03-06 11:50:00,70.05,70.05,69.91,70.0,25900.0,70.05,70.05,69.91,70.0,25900.0
2013-03-06 11:55:00,69.97,70.01,69.95,69.98,15900.0,69.97,70.01,69.95,69.98,15900.0
2013-03-06 12:00:00,69.98,70.0,69.93,69.96,38000.0,69.98,70.0,69.93,69.96,38000.0
2013-03-06 12:05:00,69.96,70.0,69.89,69.89,6600.0,69.96,70.0,69.89,69.89,6600.0
2013-03-06 12:10:00,69.9,69.91,69.74,69.8,23700.0,69.9,69.91,69.74,69.8,23700.0
2013-03-06 12:15:00,69.83,69.84,69.68,69.84,9700.0,69.83,69.84,69.68,69.84,9700.0
2013-03-06 12:20:00,69.85,69.92,69.74,69.8,9900.0,69.85,69.92,69.74,69.8,9900.0
2013-03-06 12:25:00,69.79,69.79,69.7,69.77,28600.0,69.79,69.79,69.7,69.77,28600.0
2013-03-06 12:30:00,69.77,69.77,69.52,69.6,17100.0,69.77,69.77,69.52,69.6,17100.0
2013-03-06 12:35:00,69.59,69.7,69.59,69.69,4600.0,69.59,69.7,69.59,69.69,4600.0
2013-03-06 12:40:00,69.65,69.83,69.65,69.81,5200.0,69.65,69.83,69.65,69.81,5200.0
2013-03-06 12:45:00,69.81,69.85,69.77,69.83,9100.0,69.81,69.85,69.77,69.83,9100.0
2013-03-06 12:50:00,69.82,69.85,69.7,69.7,8500.0,69.82,69.85,69.7,69.7,8500.0
2013-03-06 12:55:00,69.7,69.78,69.69,69.69,7300.0,69.7,69.78,69.69,69.69,7300.0
2013-03-06 13:00:00,69.74,69.75,69.66,69.74,27100.0,69.74,69.75,69.66,69.74,27100.0
2013-03-06 13:05:00,69.73,69.78,69.67,69.76,3900.0,69.73,69.78,69.67,69.76,3900.0
2013-03-06 13:10:00,69.75,69.76,69.68,69.74,9500.0,69.75,69.76,69.68,69.74,9500.0
2013-03-06 13:15:00,69.69,69.74,69.59,69.6,27300.0,69.69,69.74,69.59,69.6,27300.0
2013-03-06 13:20:00,69.59,69.66,69.56,69.62,21400.0,69.59,69.66,69.56,69.62,21400.0
2013-03-06 13:25:00,69.65,69.71,69.51,69.62,26000.0,69.65,69.71,69.51,69.62,26000.0
2013-03-06 13:30:00,69.63,69.63,69.39,69.41,7300.0,69.63,69.63,69.39,69.41,7300.0
2013-03-06 13:35:00,69.41,69.52,69.4,69.51,18400.0,69.41,69.52,69.4,69.51,18400.0
2013-03-06 13:40:00,69.55,69.59,69.47,69.59,3800.0,69.55,69.59,69.47,69.59,3800.0
2013-03-06 13:45:00,69.55,69.55,69.38,69.38,8000.0,69.55,69.55,69.38,69.38,8000.0
2013-03-06 13:50:00,69.42,69.43,69.34,69.34,8500.0,69.42,69.43,69.34,69.34,8500.0
2013-03-06 13:55:00,69.38,69.48,69.33,69.48,7100.0,69.38,69.48,69.33,69.48,7100.0
2013-03-06 14:00:00,69.48,69.59,69.41,69.45,19300.0,69.48,69.59,69.41,69.45,19300.0
2013-03-06 14:05:00,69.47,69.48,69.36,69.41,12600.0,69.47,69.48,69.36,69.41,12600.0
2013-03-06 14:10:00,69.41,69.41,69.26,69.31,12500.0,69.41,69.41,69.26,69.31,12500.0
2013-03-06 14:15:00,69.29,69.44,69.28,69.4,6200.0,69.29,69.44,69.28,69.4,6200.0
2013-03-06 14:20:00,69.41,69.46,69.31,69.34,7300.0,69.41,69.46,69.31,69.34,7300.0
2013-03-06 14:25:00,69.31,69.35,69.25,69.25,6400.0,69.31,69.35,69.25,69.25,6400.0
2013-03-06 14:30:00,69.27,69.4,69.27,69.34,6800.0,69.27,69.4,69.27,69.34,6800.0
2013-03-06 14:35:00,69.34,69.47,69.34,69.41,5900.0,69.34,69.47,69.34,69.41,5900.0
2013-03-06 14:40:00,69.39,69.39,69.3,69.31,4600.0,69.39,69.39,69.3,69.31,4600.0
2013-03-06 14:45:00,69.32,69.47,69.32,69.41,9100.0,69.32,69.47,69.32,69.41,9100.0
2013-03-06 14:50:00,69.42,69.42,69.26,69.31,9300.0,69.42,69.42,69.26,69.31,9300.0
2013-03-06 14:55:00,69.35,69.35,69.27,69.3,5600.0,69.35,69.35,69.27,69.3,5600.0
2013-03-06 15:00:00,69.32,69.43,69.32,69.41,9900.0,69.32,69.43,69.32,69.41,9900.0
2013-03-06 15:05:00,69.4,69.55,69.4,69.47,14300.0,69.4,69.55,69.4,69.47,14300.0
2013-03-06 15:10:00,69.45,69.6,69.41,69.41,12600.0,69.45,69.6,69.41,69.41,12600.0
2013-03-06 15:15:00,69.42,69.49,69.33,69.49,5800.0,69.42,69.49,69.33,69.49,5800.0
2013-03-06 15:20:00,69.46,69.46,69.34,69.4,9900.0,69.46,69.46,69.34,69.4,9900.0
2013-03-06 15:25:00,69.4,69.41,69.31,69.35,6700.0,69.4,69.41,69.31,69.35,6700.0
2013-03-06 15:30:00,69.34,69.41,69.26,69.39,17600.0,69.34,69.41,69.26,69.39,17600.0
2013-03-06 15:35:00,69.38,69.4,69.32,69.33,13100.0,69.38,69.4,69.32,69.33,13100.0
2013-03-06 15:40:00,69.35,69.37,69.3,69.31,15100.0,69.35,69.37,69.3,69.31,15100.0
2013-03-06 15:45:00,69.34,69.43,69.34,69.37,21900.0,69.34,69.43,69.34,69.37,21900.0
2013-03-06 15:50:00,69.37,69.43,69.33,69.41,40200.0,69.37,69.43,69.33,69.41,40200.0
2013-03-06 15:55:00,69.41,69.6,69.4,69.51,93900.0,69.41,69.6,69.4,69.51,93900.0
2013-03-07 09:30:00,69.82,69.89,69.67,69.83,15200.0,69.82,69.89,69.67,69.83,15200.0
2013-03-07 09:35:00,69.8,69.94,69.52,69.63,16000.0,69.8,69.94,69.52,69.63,16000.0
2013-03-07 09:40:00,69.57,69.6,69.32,69.42,13300.0,69.57,69.6,69.32,69.42,13300.0
2013-03-07 09:45:00,69.41,69.5,69.3,69.5,7700.0,69.41,69.5,69.3,69.5,7700.0
2013-03-07 09:50:00,69.41,69.51,69.39,69.43,16700.0,69.41,69.51,69.39,69.43,16700.0
2013-03-07 09:55:00,69.44,70.0,69.44,70.0,20200.0,69.44,70.0,69.44,70.0,20200.0
2013-03-07 10:00:00,70.0,70.17,69.74,69.74,18500.0,70.0,70.17,69.74,69.74,18500.0
2013-03-07 10:05:00,69.73,69.95,69.67,69.9,14600.0,69.73,69.95,69.67,69.9,14600.0
2013-03-07 10:10:00,69.89,69.89,69.52,69.52,33600.0,69.89,69.89,69.52,69.52,33600.0
2013-03-07 10:15:00,69.56,69.56,69.33,69.36,20400.0,69.56,69.56,69.33,69.36,20400.0
2013-03-07 10:20:00,69.37,69.37,69.21,69.21,9800.0,69.37,69.37,69.21,69.21,9800.0
2013-03-07 10:25:00,69.21,69.23,69.07,69.13,20100.0,69.21,69.23,69.07,69.13,20100.0
2013-03-07 10:30:00,69.28,69.34,69.19,69.2,8800.0,69.28,69.34,69.19,69.2,8800.0
2013-03-07 10:35:00,69.2,69.26,69.15,69.23,7500.0,69.2,69.26,69.15,69.23,7500.0
2013-03-07 10:40:00,69.25,69.29,69.17,69.26,12600.0,69.25,69.29,69.17,69.26,12600.0
2013-03-07 10:45:00,69.27,69.35,69.16,69.16,25500.0,69.27,69.35,69.16,69.16,25500.0
2013-03-07 10:50:00,69.18,69.18,69.05,69.05,11600.0,69.18,69.18,69.05,69.05,11600.0
2013-03-07 10:55:00,69.03,69.11,68.9,68.91,20000.0,69.03,69.11,68.9,68.91,20000.0
2013-03-07 11:00:00,68.92,69.09,68.92,69.03,12000.0,68.92,69.09,68.92,69.03,12000.0
2013-03-07 11:05:00,69.05,69.13,69.05,69.08,15100.0,69.05,69.13,69.05,69.08,15100.0
2013-03-07 11:10:00,69.09,69.2,69.09,69.2,17200.0,69.09,69.2,69.09,69.2,17200.0
2013-03-07 11:15:00,69.2,69.25,69.1,69.1,5500.0,69.2,69.25,69.1,69.1,5500.0
2013-03-07 11:20:00,69.1,69.19,69.02,69.02,19000.0,69.1,69.19,69.02,69.02,19000.0
2013-03-07 11:25:00,69.02,69.02,68.95,68.98,11200.0,69.02,69.02,68.95,68.98,11200.0
2013-03-07 11:30:00,68.98,68.98,68.83,68.86,10000.0,68.98,68.98,68.83,68.86,10000.0
2013-03-07 11:35:00,68.88,68.89,68.69,68.85,28800.0,68.88,68.89,68.69,68.85,28800.0
2013-03-07 11:40:00,68.83,68.83,68.63,68.67,25500.0,68.83,68.83,68.63,68.67,25500.0
2013-03-07 11:45:00,68.7,68.73,68.55,68.59,18900.0,68.7,68.73,68.55,68.59,18900.0
2013-03-07 11:50:00,68.62,68.66,68.55,68.55,15900.0,68.62,68.66,68.55,68.55,15900.0
2013-03-07 11:55:00,68.55,68.63,68.5,68.6,11600.0,68.55,68.63,68.5,68.6,11600.0
2013-03-07 12:00:00,68.56,68.56,68.51,68.52,4700.0,68.56,68.56,68.51,68.52,4700.0
2013-03-07 12:05:00,68.52,68.56,68.51,68.53,10300.0,68.52,68.56,68.51,68.53,10300.0
2013-03-07 12:10:00,68.53,68.56,68.51,68.52,4800.0,68.53,68.56,68.51,68.52,4800.0
2013-03-07 12:15:00,68.51,68.54,68.46,68.51,12400.0,68.51,68.54,68.46,68.51,12400.0
2013-03-07 12:20:00,68.51,68.52,68.49,68.5,21300.0,68.51,68.52,68.49,68.5,21300.0
2013-03-07 12:25:00,68.5,68.51,68.46,68.47,6500.0,68.5,68.51,68.46,68.47,6500.0
2013-03-07 12:30:00,68.47,68.5,68.44,68.47,14400.0,68.47,68.5,68.44,68.47,14400.0
2013-03-07 12:35:00,68.46,68.47,68.37,68.37,7300.0,68.46,68.47,68.37,68.37,7300.0
2013-03-07 12:40:00,68.36,68.52,68.32,68.47,11700.0,68.36,68.52,68.32,68.47,11700.0
2013-03-07 12:45:00,68.46,68.56,68.45,68.52,27800.0,68.46,68.56,68.45,68.52,27800.0
2013-03-07 12:50:00,68.52,68.61,68.45,68.53,23800.0,68.52,68.61,68.45,68.53,23800.0
2013-03-07 12:55:00,68.54,68.57,68.52,68.52,6400.0,68.54,68.57,68.52,68.52,6400.0
2013-03-07 13:00:00,68.53,68.59,68.5,68.56,9600.0,68.53,68.59,68.5,68.56,9600.0
2013-03-07 13:05:00,68.56,68.59,68.38,68.41,11700.0,68.56,68.59,68.38,68.41,11700.0
2013-03-07 13:10:00,68.4,68.53,68.38,68.39,7300.0,68.4,68.53,68.38,68.39,7300.0
2013-03-07 13:15:00,68.38,68.49,68.38,68.42,10300.0,68.38,68.49,68.38,68.42,10300.0
2013-03-07 13:20:00,68.41,68.41,68.3,68.33,15200.0,68.41,68.41,68.3,68.33,15200.0
2013-03-07 13:25:00,68.33,68.41,68.3,68.32,13300.0,68.33,68.41,68.3,68.32,13300.0
2013-03-07 13:30:00,68.3,68.37,68.3,68.33,8100.0,68.3,68.37,68.3,68.33,8100.0
2013-03-07 13:35:00,68.32,68.37,68.31,68.34,8500.0,68.32,68.37,68.31,68.34,8500.0
2013-03-07 13:40:00,68.34,68.39,68.33,68.33,13700.0,68.34,68.39,68.33,68.33,13700.0
2013-03-07 13:45:00,68.34,68.37,68.33,68.34,7600.0,68.34,68.37,68.33,68.34,7600.0
2013-03-07 13:50:00,68.34,68.38,68.33,68.34,8400.0,68.34,68.38,68.33,68.34,8400.0
2013-03-07 13:55:00,68.34,68.38,68.32,68.32,8200.0,68.34,68.38,68.32,68.32,8200.0
2013-03-07 14:00:00,68.33,68.4,68.33,68.35,10300.0,68.33,68.4,68.33,68.35,10300.0
2013-03-07 14:05:00,68.35,68.38,68.31,68.31,14000.0,68.35,68.38,68.31,68.31,14000.0
2013-03-07 14:10:00,68.33,68.34,68.26,68.29,16600.0,68.33,68.34,68.26,68.29,16600.0
2013-03-07 14:15:00,68.28,68.32,68.22,68.24,26300.0,68.28,68.32,68.22,68.24,26300.0
2013-03-07 14:20:00,68.26,68.3,68.13,68.14,19300.0,68.26,68.3,68.13,68.14,19300.0
2013-03-07 14:25:00,68.14,68.16,68.1,68.14,25300.0,68.14,68.16,68.1,68.14,25300.0
2013-03-07 14:30:00,68.13,68.18,68.12,68.12,10600.0,68.13,68.18,68.12,68.12,10600.0
2013-03-07 14:35:00,68.11,68.16,68.0,68.01,39300.0,68.11,68.16,68.0,68.01,39300.0
2013-03-07 14:40:00,68.01,68.22,68.01,68.18,16700.0,68.01,68.22,68.01,68.18,16700.0
2013-03-07 14:45:00,68.2,68.49,68.2,68.46,21600.0,68.2,68.49,68.2,68.46,21600.0
2013-03-07 14:50:00,68.46,68.46,68.37,68.43,10600.0,68.46,68.46,68.37,68.43,10600.0
2013-03-07 14:55:00,68.41,68.5,68.41,68.46,12800.0,68.41,68.5,68.41,68.46,12800.0
2013-03-07 15:00:00,68.46,68.54,68.45,68.48,13700.0,68.46,68.54,68.45,68.48,13700.0
2013-03-07 15:05:00,68.47,68.5,68.44,68.46,13300.0,68.47,68.5,68.44,68.46,13300.0
2013-03-07 15:10:00,68.46,68.53,68.46,68.47,10100.0,68.46,68.53,68.46,68.47,10100.0
2013-03-07 15:15:00,68.47,68.52,68.27,68.29,28800.0,68.47,68.52,68.27,68.29,28800.0
2013-03-07 15:20:00,68.29,68.35,68.14,68.16,21500.0,68.29,68.35,68.14,68.16,21500.0
2013-03-07 15:25:00,68.16,68.2,68.09,68.16,31100.0,68.16,68.2,68.09,68.16,31100.0
2013-03-07 15:30:00,68.18,68.24,68.14,68.2,20900.0,68.18,68.24,68.14,68.2,20900.0
2013-03-07 15:35:00,68.21,68.39,68.21,68.36,14300.0,68.21,68.39,68.21,68.36,14300.0
2013-03-07 15:40:00,68.39,68.39,68.21,68.23,18000.0,68.39,68.39,68.21,68.23,18000.0
2013-03-07 15:45:00,68.23,68.31,68.23,68.31,16800.0,68.23,68.31,68.23,68.31,16800.0
2013-03-07 15:50:00,68.29,68.32,68.19,68.28,38600.0,68.29,68.32,68.19,68.28,38600.0
2013-03-07 15:55:00,68.3,68.34,68.05,68.06,114600.0,68.3,68.34,68.05,68.06,114600.0
2013-03-08 09:30:00,68.51,68.83,68.51,68.51,49100.0,68.51,68.83,68.51,68.51,49100.0
2013-03-08 09:35:00,68.58,68.58,68.18,68.31,24100.0,68.58,68.58,68.18,68.31,24100.0
2013-03-08 09:40:00,68.32,68.48,68.14,68.42,22600.0,68.32,68.48,68.14,68.42,22600.0
2013-03-08 09:45:00,68.41,68.5,68.25,68.37,27600.0,68.41,68.5,68.25,68.37,27600.0
2013-03-08 09:50:00,68.38,68.54,68.25,68.29,22000.0,68.38,68.54,68.25,68.29,22000.0
2013-03-08 09:55:00,68.29,68.49,68.09,68.4,26300.0,68.29,68.49,68.09,68.4,26300.0
2013-03-08 10:00:00,68.41,68.5,68.28,68.45,22200.0,68.41,68.5,68.28,68.45,22200.0
2013-03-08 10:05:00,68.45,68.47,68.12,68.26,14700.0,68.45,68.47,68.12,68.26,14700.0
2013-03-08 10:10:00,68.31,68.43,68.19,68.36,8300.0,68.31,68.43,68.19,68.36,8300.0
2013-03-08 10:15:00,68.39,68.47,68.32,68.35,20300.0,68.39,68.47,68.32,68.35,20300.0
2013-03-08 10:20:00,68.35,68.66,68.35,68.59,40300.0,68.35,68.66,68.35,68.59,40300.0
2013-03-08 10:25:00,68.6,68.66,68.43,68.43,18700.0,68.6,68.66,68.43,68.43,18700.0
2013-03-08 10:30:00,68.44,68.6,68.34,68.55,50100.0,68.44,68.6,68.34,68.55,50100.0
2013-03-08 10:35:00,68.55,68.67,68.52,68.6,16600.0,68.55,68.67,68.52,68.6,16600.0
2013-03-08 10:40:00,68.6,68.79,68.59,68.69,15600.0,68.6,68.79,68.59,68.69,15600.0
2013-03-08 10:45:00,68.72,68.76,68.69,68.7,5200.0,68.72,68.76,68.69,68.7,5200.0
2013-03-08 10:50:00,68.74,68.78,68.6,68.7,12300.0,68.74,68.78,68.6,68.7,12300.0
2013-03-08 10:55:00,68.68,68.79,68.67,68.67,8800.0,68.68,68.79,68.67,68.67,8800.0
2013-03-08 11:00:00,68.7,68.7,68.52,68.62,9700.0,68.7,68.7,68.52,68.62,9700.0
2013-03-08 11:05:00,68.62,68.78,68.62,68.78,4900.0,68.62,68.78,68.62,68.78,4900.0
2013-03-08 11:10:00,68.78,68.86,68.72,68.85,8200.0,68.78,68.86,68.72,68.85,8200.0
2013-03-08 11:15:00,68.83,68.83,68.61,68.61,14900.0,68.83,68.83,68.61,68.61,14900.0
2013-03-08 11:20:00,68.6,68.68,68.58,68.6,24300.0,68.6,68.68,68.58,68.6,24300.0
2013-03-08 11:25:00,68.59,68.69,68.54,68.69,28300.0,68.59,68.69,68.54,68.69,28300.0
2013-03-08 11:30:00,68.69,68.75,68.69,68.74,6700.0,68.69,68.75,68.69,68.74,6700.0
2013-03-08 11:35:00,68.73,68.74,68.63,68.71,27500.0,68.73,68.74,68.63,68.71,27500.0
2013-03-08 11:40:00,68.71,68.75,68.67,68.75,15100.0,68.71,68.75,68.67,68.75,15100.0
2013-03-08 11:45:00,68.75,68.78,68.74,68.76,11800.0,68.75,68.78,68.74,68.76,11800.0
2013-03-08 11:50:00,68.78,68.86,68.78,68.83,8200.0,68.78,68.86,68.78,68.83,8200.0
2013-03-08 11:55:00,68.82,68.86,68.8,68.81,2300.0,68.82,68.86,68.8,68.81,2300.0
2013-03-08 12:00:00,68.82,68.95,68.82,68.95,5900.0,68.82,68.95,68.82,68.95,5900.0
2013-03-08 12:05:00,68.97,69.14,68.97,69.14,14300.0,68.97,69.14,68.97,69.14,14300.0
2013-03-08 12:10:00,69.14,69.22,69.09,69.2,14800.0,69.14,69.22,69.09,69.2,14800.0
2013-03-08 12:15:00,69.21,69.31,69.12,69.12,17000.0,69.21,69.31,69.12,69.12,17000.0
2013-03-08 12:20:00,69.17,69.23,69.17,69.18,6000.0,69.17,69.23,69.17,69.18,6000.0
2013-03-08 12:25:00,69.18,69.18,69.1,69.1,7900.0,69.18,69.18,69.1,69.1,7900.0
2013-03-08 12:30:00,69.13,69.14,69.05,69.05,11500.0,69.13,69.14,69.05,69.05,11500.0
2013-03-08 12:35:00,69.05,69.06,68.95,69.03,9500.0,69.05,69.06,68.95,69.03,9500.0
2013-03-08 12:40:00,69.04,69.14,69.04,69.14,6800.0,69.04,69.14,69.04,69.14,6800.0
2013-03-08 12:45:00,69.12,69.16,69.12,69.15,5500.0,69.12,69.16,69.12,69.15,5500.0
2013-03-08 12:50:00,69.12,69.17,69.09,69.16,7000.0,69.12,69.17,69.09,69.16,7000.0
2013-03-08 12:55:00,69.17,69.2,69.16,69.19,3300.0,69.17,69.2,69.16,69.19,3300.0
2013-03-08 13:00:00,69.2,69.3,69.2,69.3,10600.0,69.2,69.3,69.2,69.3,10600.0
2013-03-08 13:05:00,69.28,69.34,69.26,69.33,6700.0,69.28,69.34,69.26,69.33,6700.0
2013-03-08 13:10:00,69.34,69.45,69.33,69.45,16300.0,69.34,69.45,69.33,69.45,16300.0
2013-03-08 13:15:00,69.44,69.51,69.39,69.41,17400.0,69.44,69.51,69.39,69.41,17400.0
2013-03-08 13:20:00,69.39,69.47,69.38,69.4,11600.0,69.39,69.47,69.38,69.4,11600.0
2013-03-08 13:25:00,69.43,69.43,69.37,69.37,4600.0,69.43,69.43,69.37,69.37,4600.0
2013-03-08 13:30:00,69.37,69.38,69.25,69.28,10500.0,69.37,69.38,69.25,69.28,10500.0
2013-03-08 13:35:00,69.29,69.31,69.21,69.27,12300.0,69.29,69.31,69.21,69.27,12300.0
2013-03-08 13:40:00,69.27,69.3,69.16,69.16,8200.0,69.27,69.3,69.16,69.16,8200.0
2013-03-08 13:45:00,69.13,69.21,69.07,69.21,12800.0,69.13,69.21,69.07,69.21,12800.0
2013-03-08 13:50:00,69.2,69.22,69.16,69.2,11700.0,69.2,69.22,69.16,69.2,11700.0
2013-03-08 13:55:00,69.2,69.39,69.2,69.39,14100.0,69.2,69.39,69.2,69.39,14100.0
2013-03-08 14:00:00,69.38,69.57,69.38,69.57,27400.0,69.38,69.57,69.38,69.57,27400.0
2013-03-08 14:05:00,69.57,69.62,69.53,69.6,17100.0,69.57,69.62,69.53,69.6,17100.0
2013-03-08 14:10:00,69.61,69.7,69.61,69.7,16100.0,69.61,69.7,69.61,69.7,16100.0
2013-03-08 14:15:00,69.69,69.77,69.69,69.77,20100.0,69.69,69.77,69.69,69.77,20100.0
2013-03-08 14:20:00,69.77,69.83,69.75,69.83,34200.0,69.77,69.83,69.75,69.83,34200.0
2013-03-08 14:25:00,69.83,69.86,69.76,69.79,32800.0,69.83,69.86,69.76,69.79,32800.0
2013-03-08 14:30:00,69.78,69.84,69.77,69.83,28700.0,69.78,69.84,69.77,69.83,28700.0
2013-03-08 14:35:00,69.82,69.86,69.78,69.86,16100.0,69.82,69.86,69.78,69.86,16100.0
2013-03-08 14:40:00,69.86,69.94,69.84,69.91,17400.0,69.86,69.94,69.84,69.91,17400.0
2013-03-08 14:45:00,69.9,69.94,69.89,69.92,71900.0,69.9,69.94,69.89,69.92,71900.0
2013-03-08 14:50:00,69.92,69.97,69.9,69.91,13000.0,69.92,69.97,69.9,69.91,13000.0
2013-03-08 14:55:00,69.9,69.98,69.84,69.95,21800.0,69.9,69.98,69.84,69.95,21800.0
2013-03-08 15:00:00,69.94,69.96,69.86,69.88,8900.0,69.94,69.96,69.86,69.88,8900.0
2013-03-08 15:05:00,69.89,69.96,69.86,69.94,11400.0,69.89,69.96,69.86,69.94,11400.0
2013-03-08 15:10:00,69.94,69.94,69.8,69.89,9900.0,69.94,69.94,69.8,69.89,9900.0
2013-03-08 15:15:00,69.91,69.98,69.91,69.94,15500.0,69.91,69.98,69.91,69.94,15500.0
2013-03-08 15:20:00,69.95,69.96,69.86,69.88,14100.0,69.95,69.96,69.86,69.88,14100.0
2013-03-08 15:25:00,69.88,69.88,69.74,69.74,16400.0,69.88,69.88,69.74,69.74,16400.0
2013-03-08 15:30:00,69.73,69.83,69.73,69.77,13400.0,69.73,69.83,69.73,69.77,13400.0
2013-03-08 15:35:00,69.76,69.76,69.67,69.72,15800.0,69.76,69.76,69.67,69.72,15800.0
2013-03-08 15:40:00,69.72,69.81,69.68,69.79,22200.0,69.72,69.81,69.68,69.79,22200.0
2013-03-08 15:45:00,69.8,69.93,69.77,69.91,45200.0,69.8,69.93,69.77,69.91,45200.0
2013-03-08 15:50:00,69.9,69.95,69.82,69.95,47500.0,69.9,69.95,69.82,69.95,47500.0
2013-03-08 15:55:00,69.95,69.98,69.88,69.93,100700.0,69.95,69.98,69.88,69.93,100700.0
2013-03-11 09:30:00,69.15,69.65,68.97,69.38,52900.0,69.15,69.65,68.97,69.38,52900.0
2013-03-11 09:35:00,69.22,69.46,69.14,69.35,21400.0,69.22,69.46,69.14,69.35,21400.0
2013-03-11 09:40:00,69.35,69.46,69.29,69.31,17100.0,69.35,69.46,69.29,69.31,17100.0
2013-03-11 09:45:00,69.3,69.57,69.15,69.51,50600.0,69.3,69.57,69.15,69.51,50600.0
2013-03-11 09:50:00,69.5,69.57,69.3,69.3,21100.0,69.5,69.57,69.3,69.3,21100.0
2013-03-11 09:55:00,69.24,69.55,69.21,69.46,20300.0,69.24,69.55,69.21,69.46,20300.0
2013-03-11 10:00:00,69.48,69.57,69.28,69.33,24000.0,69.48,69.57,69.28,69.33,24000.0
2013-03-11 10:05:00,69.38,69.6,69.29,69.56,21700.0,69.38,69.6,69.29,69.56,21700.0
2013-03-11 10:10:00,69.49,69.54,69.36,69.47,18700.0,69.49,69.54,69.36,69.47,18700.0
2013-03-11 10:15:00,69.45,69.6,69.36,69.6,11900.0,69.45,69.6,69.36,69.6,11900.0
2013-03-11 10:20:00,69.6,69.83,69.43,69.57,25000.0,69.6,69.83,69.43,69.57,25000.0
2013-03-11 10:25:00,69.61,69.64,69.49,69.57,8900.0,69.61,69.64,69.49,69.57,8900.0
2013-03-11 10:30:00,69.61,69.9,69.58,69.87,11600.0,69.61,69.9,69.58,69.87,11600.0
2013-03-11 10:35:00,69.91,69.96,69.8,69.94,17200.0,69.91,69.96,69.8,69.94,17200.0
2013-03-11 10:40:00,69.95,70.08,69.83,70.05,29200.0,69.95,70.08,69.83,70.05,29200.0
2013-03-11 10:45:00,70.06,70.13,70.04,70.12,18200.0,70.06,70.13,70.04,70.12,18200.0
2013-03-11 10:50:00,70.13,70.3,70.03,70.14,32600.0,70.13,70.3,70.03,70.14,32600.0
2013-03-11 10:55:00,70.15,70.15,69.97,70.09,19000.0,70.15,70.15,69.97,70.09,19000.0
2013-03-11 11:00:00,70.08,70.1,69.97,70.03,22000.0,70.08,70.1,69.97,70.03,22000.0
2013-03-11 11:05:00,70.07,70.17,69.99,70.11,15100.0,70.07,70.17,69.99,70.11,15100.0
2013-03-11 11:10:00,70.07,70.28,70.07,70.24,23700.0,70.07,70.28,70.07,70.24,23700.0
2013-03-11 11:15:00,70.24,70.4,70.16,70.35,22900.0,70.24,70.4,70.16,70.35,22900.0
2013-03-11 11:20:00,70.33,70.33,70.18,70.18,8700.0,70.33,70.33,70.18,70.18,8700.0
2013-03-11 11:25:00,70.14,70.16,70.0,70.11,7700.0,70.14,70.16,70.0,70.11,7700.0
2013-03-11 11:30:00,70.08,70.18,70.02,70.13,11200.0,70.08,70.18,70.02,70.13,11200.0
2013-03-11 11:35:00,70.12,70.14,70.03,70.14,10100.0,70.12,70.14,70.03,70.14,10100.0
2013-03-11 11:40:00,70.09,70.15,70.08,70.1,7500.0,70.09,70.15,70.08,70.1,7500.0
2013-03-11 11:45:00,70.11,70.15,70.06,70.14,8800.0,70.11,70.15,70.06,70.14,8800.0
2013-03-11 11:50:00,70.15,70.19,70.07,70.15,39400.0,70.15,70.19,70.07,70.15,39400.0
2013-03-11 11:55:00,70.17,70.26,70.09,70.11,38500.0,70.17,70.26,70.09,70.11,38500.0
2013-03-11 12:00:00,70.11,70.11,70.03,70.04,3900.0,70.11,70.11,70.03,70.04,3900.0
2013-03-11 12:05:00,70.03,70.08,69.98,69.98,10400.0,70.03,70.08,69.98,69.98,10400.0
2013-03-11 12:10:00,70.0,70.26,69.98,70.21,99100.0,70.0,70.26,69.98,70.21,99100.0
2013-03-11 12:15:00,70.23,70.24,69.98,70.04,42100.0,70.23,70.24,69.98,70.04,42100.0
2013-03-11 12:20:00,70.03,70.18,69.77,69.81,52200.0,70.03,70.18,69.77,69.81,52200.0
2013-03-11 12:25:00,69.83,69.86,69.75,69.79,13200.0,69.83,69.86,69.75,69.79,13200.0
2013-03-11 12:30:00,69.77,69.8,69.68,69.73,7000.0,69.77,69.8,69.68,69.73,7000.0
2013-03-11 12:35:00,69.69,69.73,69.55,69.65,19800.0,69.69,69.73,69.55,69.65,19800.0
2013-03-11 12:40:00,69.65,69.69,69.59,69.65,12500.0,69.65,69.69,69.59,69.65,12500.0
2013-03-11 12:45:00,69.67,69.69,69.46,69.46,9000.0,69.67,69.69,69.46,69.46,9000.0
2013-03-11 12:50:00,69.44,69.56,69.43,69.52,7700.0,69.44,69.56,69.43,69.52,7700.0
2013-03-11 12:55:00,69.51,69.54,69.45,69.5,12600.0,69.51,69.54,69.45,69.5,12600.0
2013-03-11 13:00:00,69.52,69.53,69.49,69.49,6700.0,69.52,69.53,69.49,69.49,6700.0
2013-03-11 13:05:00,69.49,69.52,69.43,69.46,12300.0,69.49,69.52,69.43,69.46,12300.0
2013-03-11 13:10:00,69.45,69.46,69.37,69.37,8400.0,69.45,69.46,69.37,69.37,8400.0
2013-03-11 13:15:00,69.41,69.65,69.33,69.64,23400.0,69.41,69.65,69.33,69.64,23400.0
2013-03-11 13:20:00,69.61,69.63,69.55,69.58,7500.0,69.61,69.63,69.55,69.58,7500.0
2013-03-11 13:25:00,69.56,69.58,69.43,69.5,8800.0,69.56,69.58,69.43,69.5,8800.0
2013-03-11 13:30:00,69.49,69.52,69.44,69.51,10000.0,69.49,69.52,69.44,69.51,10000.0
2013-03-11 13:35:00,69.5,69.52,69.48,69.5,14000.0,69.5,69.52,69.48,69.5,14000.0
2013-03-11 13:40:00,69.5,69.56,69.49,69.51,17300.0,69.5,69.56,69.49,69.51,17300.0
2013-03-11 13:45:00,69.5,69.51,69.49,69.5,7700.0,69.5,69.51,69.49,69.5,7700.0
2013-03-11 13:50:00,69.52,69.56,69.5,69.55,11800.0,69.52,69.56,69.5,69.55,11800.0
2013-03-11 13:55:00,69.53,69.63,69.53,69.54,9000.0,69.53,69.63,69.53,69.54,9000.0
2013-03-11 14:00:00,69.53,69.54,69.5,69.5,7400.0,69.53,69.54,69.5,69.5,7400.0
2013-03-11 14:05:00,69.51,69.62,69.51,69.62,11000.0,69.51,69.62,69.51,69.62,11000.0
2013-03-11 14:10:00,69.62,69.72,69.6,69.65,11000.0,69.62,69.72,69.6,69.65,11000.0
2013-03-11 14:15:00,69.64,69.72,69.61,69.65,17200.0,69.64,69.72,69.61,69.65,17200.0
2013-03-11 14:20:00,69.65,69.66,69.64,69.64,4700.0,69.65,69.66,69.64,69.64,4700.0
2013-03-11 14:25:00,69.64,69.64,69.48,69.49,29700.0,69.64,69.64,69.48,69.49,29700.0
2013-03-11 14:30:00,69.48,69.48,69.33,69.37,18600.0,69.48,69.48,69.33,69.37,18600.0
2013-03-11 14:35:00,69.37,69.51,69.35,69.51,11600.0,69.37,69.51,69.35,69.51,11600.0
2013-03-11 14:40:00,69.56,69.6,69.54,69.58,5600.0,69.56,69.6,69.54,69.58,5600.0
2013-03-11 14:45:00,69.58,69.64,69.53,69.53,8200.0,69.58,69.64,69.53,69.53,8200.0
2013-03-11 14:50:00,69.55,69.55,69.46,69.46,11100.0,69.55,69.55,69.46,69.46,11100.0
2013-03-11 14:55:00,69.48,69.49,69.46,69.46,8800.0,69.48,69.49,69.46,69.46,8800.0
2013-03-11 15:00:00,69.46,69.49,69.44,69.47,42800.0,69.46,69.49,69.44,69.47,42800.0
2013-03-11 15:05:00,69.48,69.55,69.47,69.5,80500.0,69.48,69.55,69.47,69.5,80500.0
2013-03-11 15:10:00,69.49,69.52,69.48,69.52,13400.0,69.49,69.52,69.48,69.52,13400.0
2013-03-11 15:15:00,69.51,69.57,69.49,69.56,12200.0,69.51,69.57,69.49,69.56,12200.0
2013-03-11 15:20:00,69.56,69.59,69.53,69.56,10200.0,69.56,69.59,69.53,69.56,10200.0
2013-03-11 15:25:00,69.56,69.6,69.53,69.59,24100.0,69.56,69.6,69.53,69.59,24100.0
2013-03-11 15:30:00,69.59,69.67,69.55,69.55,13400.0,69.59,69.67,69.55,69.55,13400.0
2013-03-11 15:35:00,69.55,69.55,69.44,69.45,15500.0,69.55,69.55,69.44,69.45,15500.0
2013-03-11 15:40:00,69.45,69.45,69.38,69.38,22400.0,69.45,69.45,69.38,69.38,22400.0
2013-03-11 15:45:00,69.38,69.52,69.38,69.51,36300.0,69.38,69.52,69.38,69.51,36300.0
2013-03-11 15:50:00,69.51,69.51,69.46,69.47,40300.0,69.51,69.51,69.46,69.47,40300.0
2013-03-11 15:55:00,69.47,69.51,69.4,69.48,56900.0,69.47,69.51,69.4,69.48,56900.0
2013-03-12 09:30:00,69.52,69.52,69.3,69.45,8700.0,69.52,69.52,69.3,69.45,8700.0
2013-03-12 09:35:00,69.32,69.65,69.23,69.62,11400.0,69.32,69.65,69.23,69.62,11400.0
2013-03-12 09:40:00,69.6,69.65,69.31,69.32,8900.0,69.6,69.65,69.31,69.32,8900.0
2013-03-12 09:45:00,69.34,69.59,69.34,69.5,13800.0,69.34,69.59,69.34,69.5,13800.0
2013-03-12 09:50:00,69.5,69.53,69.44,69.5,5600.0,69.5,69.53,69.44,69.5,5600.0
2013-03-12 09:55:00,69.48,69.81,69.47,69.79,12700.0,69.48,69.81,69.47,69.79,12700.0
2013-03-12 10:00:00,69.73,69.79,69.52,69.69,11400.0,69.73,69.79,69.52,69.69,11400.0
2013-03-12 10:05:00,69.67,69.93,69.65,69.89,13000.0,69.67,69.93,69.65,69.89,13000.0
2013-03-12 10:10:00,69.89,69.9,69.66,69.71,15500.0,69.89,69.9,69.66,69.71,15500.0
2013-03-12 10:15:00,69.7,69.75,69.69,69.7,7500.0,69.7,69.75,69.69,69.7,7500.0
2013-03-12 10:20:00,69.72,69.82,69.69,69.77,14100.0,69.72,69.82,69.69,69.77,14100.0
2013-03-12 10:25:00,69.71,69.76,69.56,69.57,18900.0,69.71,69.76,69.56,69.57,18900.0
2013-03-12 10:30:00,69.57,69.6,69.43,69.53,19300.0,69.57,69.6,69.43,69.53,19300.0
2013-03-12 10:35:00,69.54,69.54,69.33,69.4,7100.0,69.54,69.54,69.33,69.4,7100.0
2013-03-12 10:40:00,69.4,69.4,69.26,69.31,22500.0,69.4,69.4,69.26,69.31,22500.0
2013-03-12 10:45:00,69.3,69.3,69.1,69.13,16200.0,69.3,69.3,69.1,69.13,16200.0
2013-03-12 10:50:00,69.13,69.17,69.08,69.11,12100.0,69.13,69.17,69.08,69.11,12100.0
2013-03-12 10:55:00,69.16,69.16,69.07,69.1,3200.0,69.16,69.16,69.07,69.1,3200.0
2013-03-12 11:00:00,69.06,69.1,68.95,69.05,17700.0,69.06,69.1,68.95,69.05,17700.0
2013-03-12 11:05:00,69.01,69.05,68.82,68.86,7900.0,69.01,69.05,68.82,68.86,7900.0
2013-03-12 11:10:00,68.89,68.91,68.82,68.86,4800.0,68.89,68.91,68.82,68.86,4800.0
2013-03-12 11:15:00,68.92,68.94,68.89,68.9,4700.0,68.92,68.94,68.89,68.9,4700.0
2013-03-12 11:20:00,68.89,68.96,68.86,68.92,43800.0,68.89,68.96,68.86,68.92,43800.0
2013-03-12 11:25:00,68.93,69.01,68.88,68.92,8800.0,68.93,69.01,68.88,68.92,8800.0
2013-03-12 11:30:00,68.92,69.09,68.92,69.06,13400.0,68.92,69.09,68.92,69.06,13400.0
2013-03-12 11:35:00,69.05,69.15,69.05,69.09,10200.0,69.05,69.15,69.05,69.09,10200.0
2013-03-12 11:40:00,69.12,69.19,69.1,69.13,5800.0,69.12,69.19,69.1,69.13,5800.0
2013-03-12 11:45:00,69.11,69.13,68.97,69.04,12300.0,69.11,69.13,68.97,69.04,12300.0
2013-03-12 11:50:00,69.1,69.1,69.01,69.08,8900.0,69.1,69.1,69.01,69.08,8900.0
2013-03-12 11:55:00,69.01,69.19,69.01,69.02,9500.0,69.01,69.19,69.01,69.02,9500.0
2013-03-12 12:00:00,69.05,69.06,68.99,69.0,2700.0,69.05,69.06,68.99,69.0,2700.0
2013-03-12 12:05:00,68.96,69.12,68.95,69.05,6900.0,68.96,69.12,68.95,69.05,6900.0
2013-03-12 12:10:00,69.02,69.02,68.91,68.92,5600.0,69.02,69.02,68.91,68.92,5600.0
2013-03-12 12:15:00,68.94,69.0,68.93,68.95,5900.0,68.94,69.0,68.93,68.95,5900.0
2013-03-12 12:20:00,68.94,69.0,68.94,68.98,2500.0,68.94,69.0,68.94,68.98,2500.0
2013-03-12 12:25:00,68.97,68.97,68.76,68.85,22100.0,68.97,68.97,68.76,68.85,22100.0
2013-03-12 12:30:00,68.88,68.97,68.88,68.97,2700.0,68.88,68.97,68.88,68.97,2700.0
2013-03-12 12:35:00,68.98,69.05,68.95,68.95,5200.0,68.98,69.05,68.95,68.95,5200.0
2013-03-12 12:40:00,68.92,68.93,68.84,68.88,7300.0,68.92,68.93,68.84,68.88,7300.0
2013-03-12 12:45:00,68.89,68.91,68.76,68.79,16300.0,68.89,68.91,68.76,68.79,16300.0
2013-03-12 12:50:00,68.77,68.84,68.77,68.84,2000.0,68.77,68.84,68.77,68.84,2000.0
2013-03-12 12:55:00,68.91,68.93,68.85,68.86,5100.0,68.91,68.93,68.85,68.86,5100.0
2013-03-12 13:00:00,68.86,68.86,68.8,68.84,800.0,68.86,68.86,68.8,68.84,800.0
2013-03-12 13:05:00,68.84,68.9,68.81,68.86,8800.0,68.84,68.9,68.81,68.86,8800.0
2013-03-12 13:10:00,68.85,68.85,68.79,68.84,9400.0,68.85,68.85,68.79,68.84,9400.0
2013-03-12 13:15:00,68.86,68.87,68.83,68.84,2500.0,68.86,68.87,68.83,68.84,2500.0
2013-03-12 13:20:00,68.85,68.87,68.79,68.8,2900.0,68.85,68.87,68.79,68.8,2900.0
2013-03-12 13:25:00,68.8,68.84,68.75,68.83,11800.0,68.8,68.84,68.75,68.83,11800.0
2013-03-12 13:30:00,68.83,68.85,68.76,68.84,6800.0,68.83,68.85,68.76,68.84,6800.0
2013-03-12 13:35:00,68.84,68.88,68.8,68.8,7900.0,68.84,68.88,68.8,68.8,7900.0
2013-03-12 13:40:00,68.77,68.88,68.77,68.88,5600.0,68.77,68.88,68.77,68.88,5600.0
2013-03-12 13:45:00,68.88,68.9,68.8,68.8,8800.0,68.88,68.9,68.8,68.8,8800.0
2013-03-12 13:50:00,68.83,68.83,68.74,68.74,5600.0,68.83,68.83,68.74,68.74,5600.0
2013-03-12 13:55:00,68.71,68.83,68.7,68.83,8800.0,68.71,68.83,68.7,68.83,8800.0
2013-03-12 14:00:00,68.84,68.88,68.81,68.86,21100.0,68.84,68.88,68.81,68.86,21100.0
2013-03-12 14:05:00,68.86,68.86,68.78,68.78,5800.0,68.86,68.86,68.78,68.78,5800.0
2013-03-12 14:10:00,68.77,68.8,68.7,68.8,9700.0,68.77,68.8,68.7,68.8,9700.0
2013-03-12 14:15:00,68.8,68.88,68.75,68.8,7800.0,68.8,68.88,68.75,68.8,7800.0
2013-03-12 14:20:00,68.85,68.86,68.78,68.84,8000.0,68.85,68.86,68.78,68.84,8000.0
2013-03-12 14:25:00,68.87,68.89,68.79,68.81,3400.0,68.87,68.89,68.79,68.81,3400.0
2013-03-12 14:30:00,68.82,68.88,68.78,68.81,7700.0,68.82,68.88,68.78,68.81,7700.0
2013-03-12 14:35:00,68.81,68.86,68.81,68.86,4100.0,68.81,68.86,68.81,68.86,4100.0
2013-03-12 14:40:00,68.85,68.91,68.83,68.85,3500.0,68.85,68.91,68.83,68.85,3500.0
2013-03-12 14:45:00,68.84,68.87,68.81,68.85,5700.0,68.84,68.87,68.81,68.85,5700.0
2013-03-12 14:50:00,68.86,68.9,68.86,68.9,8500.0,68.86,68.9,68.86,68.9,8500.0
2013-03-12 14:55:00,68.87,68.88,68.86,68.86,4100.0,68.87,68.88,68.86,68.86,4100.0
2013-03-12 15:00:00,68.86,68.91,68.85,68.89,7600.0,68.86,68.91,68.85,68.89,7600.0
2013-03-12 15:05:00,68.89,68.91,68.86,68.88,4000.0,68.89,68.91,68.86,68.88,4000.0
2013-03-12 15:10:00,68.89,68.94,68.83,68.87,23800.0,68.89,68.94,68.83,68.87,23800.0
2013-03-12 15:15:00,68.88,68.89,68.82,68.82,9500.0,68.88,68.89,68.82,68.82,9500.0
2013-03-12 15:20:00,68.83,68.94,68.83,68.9,45000.0,68.83,68.94,68.83,68.9,45000.0
2013-03-12 15:25:00,68.89,68.93,68.83,68.88,29400.0,68.89,68.93,68.83,68.88,29400.0
2013-03-12 15:30:00,68.87,68.87,68.83,68.85,8100.0,68.87,68.87,68.83,68.85,8100.0
2013-03-12 15:35:00,68.84,68.88,68.83,68.85,19300.0,68.84,68.88,68.83,68.85,19300.0
2013-03-12 15:40:00,68.83,68.9,68.83,68.88,13300.0,68.83,68.9,68.83,68.88,13300.0
2013-03-12 15:45:00,68.87,68.87,68.82,68.83,20300.0,68.87,68.87,68.82,68.83,20300.0
2013-03-12 15:50:00,68.82,68.83,68.77,68.78,28100.0,68.82,68.83,68.77,68.78,28100.0
2013-03-12 15:55:00,68.79,68.83,68.71,68.74,63600.0,68.79,68.83,68.71,68.74,63600.0
2013-03-13 09:30:00,69.08,69.3,68.87,68.9,23200.0,69.08,69.3,68.87,68.9,23200.0
2013-03-13 09:35:00,68.9,69.09,68.74,68.75,24000.0,68.9,69.09,68.74,68.75,24000.0
2013-03-13 09:40:00,68.73,68.8,68.52,68.57,12900.0,68.73,68.8,68.52,68.57,12900.0
2013-03-13 09:45:00,68.56,68.64,68.41,68.58,10600.0,68.56,68.64,68.41,68.58,10600.0
2013-03-13 09:50:00,68.64,68.64,68.43,68.55,6700.0,68.64,68.64,68.43,68.55,6700.0
2013-03-13 09:55:00,68.51,68.56,68.43,68.5,4600.0,68.51,68.56,68.43,68.5,4600.0
2013-03-13 10:00:00,68.55,68.62,68.5,68.56,19800.0,68.55,68.62,68.5,68.56,19800.0
2013-03-13 10:05:00,68.6,68.69,68.55,68.64,7600.0,68.6,68.69,68.55,68.64,7600.0
2013-03-13 10:10:00,68.66,68.85,68.61,68.84,13000.0,68.66,68.85,68.61,68.84,13000.0
2013-03-13 10:15:00,68.84,68.84,68.72,68.8,8300.0,68.84,68.84,68.72,68.8,8300.0
2013-03-13 10:20:00,68.84,69.0,68.84,68.96,9800.0,68.84,69.0,68.84,68.96,9800.0
2013-03-13 10:25:00,68.92,68.92,68.75,68.82,21600.0,68.92,68.92,68.75,68.82,21600.0
2013-03-13 10:30:00,68.79,68.83,68.75,68.76,3300.0,68.79,68.83,68.75,68.76,3300.0
2013-03-13 10:35:00,68.73,69.05,68.7,69.0,10000.0,68.73,69.05,68.7,69.0,10000.0
2013-03-13 10:40:00,69.04,69.05,68.9,68.94,4600.0,69.04,69.05,68.9,68.94,4600.0
2013-03-13 10:45:00,68.93,69.11,68.93,69.11,9100.0,68.93,69.11,68.93,69.11,9100.0
2013-03-13 10:50:00,69.12,69.12,68.96,68.96,9500.0,69.12,69.12,68.96,68.96,9500.0
2013-03-13 10:55:00,68.98,69.02,68.96,68.98,1400.0,68.98,69.02,68.96,68.98,1400.0
2013-03-13 11:00:00,68.97,69.01,68.88,68.88,8400.0,68.97,69.01,68.88,68.88,8400.0
2013-03-13 11:05:00,68.87,68.87,68.71,68.75,6200.0,68.87,68.87,68.71,68.75,6200.0
2013-03-13 11:10:00,68.74,68.84,68.74,68.82,7600.0,68.74,68.84,68.74,68.82,7600.0
2013-03-13 11:15:00,68.85,69.0,68.82,68.97,14600.0,68.85,69.0,68.82,68.97,14600.0
2013-03-13 11:20:00,68.93,68.98,68.86,68.94,27100.0,68.93,68.98,68.86,68.94,27100.0
2013-03-13 11:25:00,68.94,68.95,68.85,68.88,6500.0,68.94,68.95,68.85,68.88,6500.0
2013-03-13 11:30:00,68.9,69.0,68.86,68.95,24900.0,68.9,69.0,68.86,68.95,24900.0
2013-03-13 11:35:00,68.98,69.01,68.92,68.94,16500.0,68.98,69.01,68.92,68.94,16500.0
2013-03-13 11:40:00,68.96,69.03,68.96,69.01,3100.0,68.96,69.03,68.96,69.01,3100.0
2013-03-13 11:45:00,68.98,69.01,68.95,68.95,8400.0,68.98,69.01,68.95,68.95,8400.0
2013-03-13 11:50:00,68.96,68.96,68.91,68.91,2100.0,68.96,68.96,68.91,68.91,2100.0
2013-03-13 11:55:00,68.91,68.92,68.8,68.85,8100.0,68.91,68.92,68.8,68.85,8100.0
2013-03-13 12:00:00,68.85,68.85,68.76,68.78,6700.0,68.85,68.85,68.76,68.78,6700.0
2013-03-13 12:05:00,68.8,69.0,68.8,69.0,5600.0,68.8,69.0,68.8,69.0,5600.0
2013-03-13 12:10:00,68.98,69.0,68.96,68.99,4800.0,68.98,69.0,68.96,68.99,4800.0
2013-03-13 12:15:00,68.97,68.98,68.9,68.94,18600.0,68.97,68.98,68.9,68.94,18600.0
2013-03-13 12:20:00,68.95,69.17,68.94,69.1,47400.0,68.95,69.17,68.94,69.1,47400.0
2013-03-13 12:25:00,69.09,69.26,69.09,69.25,4100.0,69.09,69.26,69.09,69.25,4100.0
2013-03-13 12:30:00,69.27,69.47,69.21,69.47,24700.0,69.27,69.47,69.21,69.47,24700.0
2013-03-13 12:35:00,69.45,69.47,69.39,69.39,7700.0,69.45,69.47,69.39,69.39,7700.0
2013-03-13 12:40:00,69.44,69.44,69.42,69.44,8800.0,69.44,69.44,69.42,69.44,8800.0
2013-03-13 12:45:00,69.47,69.56,69.44,69.55,10600.0,69.47,69.56,69.44,69.55,10600.0
2013-03-13 12:50:00,69.55,69.65,69.55,69.6,15800.0,69.55,69.65,69.55,69.6,15800.0
2013-03-13 12:55:00,69.63,69.64,69.58,69.64,3600.0,69.63,69.64,69.58,69.64,3600.0
2013-03-13 13:00:00,69.61,69.62,69.45,69.46,8000.0,69.61,69.62,69.45,69.46,8000.0
2013-03-13 13:05:00,69.46,69.6,69.45,69.59,9500.0,69.46,69.6,69.45,69.59,9500.0
2013-03-13 13:10:00,69.59,69.59,69.51,69.51,5900.0,69.59,69.59,69.51,69.51,5900.0
2013-03-13 13:15:00,69.51,69.53,69.39,69.4,14400.0,69.51,69.53,69.39,69.4,14400.0
2013-03-13 13:20:00,69.38,69.39,69.2,69.2,21600.0,69.38,69.39,69.2,69.2,21600.0
2013-03-13 13:25:00,69.17,69.22,69.17,69.19,3100.0,69.17,69.22,69.17,69.19,3100.0
2013-03-13 13:30:00,69.23,69.28,69.18,69.22,7400.0,69.23,69.28,69.18,69.22,7400.0
2013-03-13 13:35:00,69.19,69.25,69.19,69.19,5600.0,69.19,69.25,69.19,69.19,5600.0
2013-03-13 13:40:00,69.2,69.28,69.19,69.22,7600.0,69.2,69.28,69.19,69.22,7600.0
2013-03-13 13:45:00,69.19,69.26,69.16,69.17,11400.0,69.19,69.26,69.16,69.17,11400.0
2013-03-13 13:50:00,69.18,69.19,69.03,69.03,11100.0,69.18,69.19,69.03,69.03,11100.0
2013-03-13 13:55:00,69.04,69.06,68.94,68.94,10500.0,69.04,69.06,68.94,68.94,10500.0
2013-03-13 14:00:00,68.96,69.06,68.95,69.03,5000.0,68.96,69.06,68.95,69.03,5000.0
2013-03-13 14:05:00,69.01,69.03,68.94,69.03,4400.0,69.01,69.03,68.94,69.03,4400.0
2013-03-13 14:10:00,69.03,69.04,68.99,68.99,2500.0,69.03,69.04,68.99,68.99,2500.0
2013-03-13 14:15:00,69.02,69.09,69.01,69.05,14000.0,69.02,69.09,69.01,69.05,14000.0
2013-03-13 14:20:00,69.06,69.09,69.0,69.09,6200.0,69.06,69.09,69.0,69.09,6200.0
2013-03-13 14:25:00,69.12,69.26,69.1,69.22,6300.0,69.12,69.26,69.1,69.22,6300.0
2013-03-13 14:30:00,69.19,69.19,69.13,69.14,2200.0,69.19,69.19,69.13,69.14,2200.0
2013-03-13 14:35:00,69.12,69.23,69.12,69.23,3700.0,69.12,69.23,69.12,69.23,3700.0
2013-03-13 14:40:00,69.25,69.26,69.11,69.11,5200.0,69.25,69.26,69.11,69.11,5200.0
2013-03-13 14:45:00,69.09,69.1,68.99,69.05,9300.0,69.09,69.1,68.99,69.05,9300.0
2013-03-13 14:50:00,69.01,69.05,69.0,69.03,4300.0,69.01,69.05,69.0,69.03,4300.0
2013-03-13 14:55:00,69.04,69.04,68.9,68.97,12200.0,69.04,69.04,68.9,68.97,12200.0
2013-03-13 15:00:00,68.95,68.95,68.77,68.77,12700.0,68.95,68.95,68.77,68.77,12700.0
2013-03-13 15:05:00,68.8,68.82,68.71,68.73,7900.0,68.8,68.82,68.71,68.73,7900.0
2013-03-13 15:10:00,68.77,68.81,68.76,68.8,8500.0,68.77,68.81,68.76,68.8,8500.0
2013-03-13 15:15:00,68.8,68.81,68.7,68.73,10300.0,68.8,68.81,68.7,68.73,10300.0
2013-03-13 15:20:00,68.73,68.8,68.73,68.79,4300.0,68.73,68.8,68.73,68.79,4300.0
2013-03-13 15:25:00,68.78,68.81,68.75,68.78,24800.0,68.78,68.81,68.75,68.78,24800.0
2013-03-13 15:30:00,68.78,68.78,68.71,68.78,13400.0,68.78,68.78,68.71,68.78,13400.0
2013-03-13 15:35:00,68.78,68.81,68.67,68.79,23800.0,68.78,68.81,68.67,68.79,23800.0
2013-03-13 15:40:00,68.78,68.79,68.67,68.7,23000.0,68.78,68.79,68.67,68.7,23000.0
2013-03-13 15:45:00,68.7,68.76,68.68,68.74,20100.0,68.7,68.76,68.68,68.74,20100.0
2013-03-13 15:50:00,68.74,68.76,68.67,68.68,30400.0,68.74,68.76,68.67,68.68,30400.0
2013-03-13 15:55:00,68.68,68.7,68.59,68.6,54500.0,68.68,68.7,68.59,68.6,54500.0
2013-03-14 09:30:00,68.79,69.25,68.58,69.21,50600.0,68.79,69.25,68.58,69.21,50600.0
2013-03-14 09:35:00,69.29,69.55,68.91,69.25,36700.0,69.29,69.55,68.91,69.25,36700.0
2013-03-14 09:40:00,69.25,69.49,69.18,69.33,43900.0,69.25,69.49,69.18,69.33,43900.0
2013-03-14 09:45:00,69.33,69.91,69.32,69.65,47600.0,69.33,69.91,69.32,69.65,47600.0
2013-03-14 09:50:00,69.67,69.73,69.35,69.57,21400.0,69.67,69.73,69.35,69.57,21400.0
2013-03-14 09:55:00,69.48,69.7,69.46,69.57,25100.0,69.48,69.7,69.46,69.57,25100.0
2013-03-14 10:00:00,69.51,69.74,69.46,69.54,28000.0,69.51,69.74,69.46,69.54,28000.0
2013-03-14 10:05:00,69.53,69.88,69.52,69.77,32900.0,69.53,69.88,69.52,69.77,32900.0
2013-03-14 10:10:00,69.77,69.81,69.62,69.62,20300.0,69.77,69.81,69.62,69.62,20300.0
2013-03-14 10:15:00,69.63,69.68,69.41,69.6,18900.0,69.63,69.68,69.41,69.6,18900.0
2013-03-14 10:20:00,69.6,69.66,69.55,69.57,19000.0,69.6,69.66,69.55,69.57,19000.0
2013-03-14 10:25:00,69.57,69.65,69.56,69.59,27100.0,69.57,69.65,69.56,69.59,27100.0
2013-03-14 10:30:00,69.59,69.75,69.59,69.71,40700.0,69.59,69.75,69.59,69.71,40700.0
2013-03-14 10:35:00,69.72,69.73,69.62,69.7,10000.0,69.72,69.73,69.62,69.7,10000.0
2013-03-14 10:40:00,69.7,69.82,69.61,69.76,41900.0,69.7,69.82,69.61,69.76,41900.0
2013-03-14 10:45:00,69.74,69.75,69.65,69.71,24700.0,69.74,69.75,69.65,69.71,24700.0
2013-03-14 10:50:00,69.7,69.77,69.63,69.71,18300.0,69.7,69.77,69.63,69.71,18300.0
2013-03-14 10:55:00,69.73,69.88,69.68,69.88,17700.0,69.73,69.88,69.68,69.88,17700.0
2013-03-14 11:00:00,69.89,69.95,69.82,69.88,16300.0,69.89,69.95,69.82,69.88,16300.0
2013-03-14 11:05:00,69.88,69.92,69.78,69.85,9800.0,69.88,69.92,69.78,69.85,9800.0
2013-03-14 11:10:00,69.87,69.9,69.79,69.87,7200.0,69.87,69.9,69.79,69.87,7200.0
2013-03-14 11:15:00,69.86,69.86,69.75,69.75,10000.0,69.86,69.86,69.75,69.75,10000.0
2013-03-14 11:20:00,69.77,69.83,69.71,69.75,16000.0,69.77,69.83,69.71,69.75,16000.0
2013-03-14 11:25:00,69.75,69.82,69.75,69.78,16800.0,69.75,69.82,69.75,69.78,16800.0
2013-03-14 11:30:00,69.77,69.8,69.67,69.8,10800.0,69.77,69.8,69.67,69.8,10800.0
2013-03-14 11:35:00,69.81,69.98,69.81,69.97,18000.0,69.81,69.98,69.81,69.97,18000.0
2013-03-14 11:40:00,69.96,69.97,69.88,69.96,27100.0,69.96,69.97,69.88,69.96,27100.0
2013-03-14 11:45:00,69.95,70.11,69.94,70.08,34800.0,69.95,70.11,69.94,70.08,34800.0
2013-03-14 11:50:00,70.09,70.26,70.09,70.18,30600.0,70.09,70.26,70.09,70.18,30600.0
2013-03-14 11:55:00,70.21,70.34,70.11,70.19,34200.0,70.21,70.34,70.11,70.19,34200.0
2013-03-14 12:00:00,70.17,70.2,70.09,70.18,18900.0,70.17,70.2,70.09,70.18,18900.0
2013-03-14 12:05:00,70.16,70.23,70.14,70.22,10900.0,70.16,70.23,70.14,70.22,10900.0
2013-03-14 12:10:00,70.21,70.3,70.17,70.22,13900.0,70.21,70.3,70.17,70.22,13900.0
2013-03-14 12:15:00,70.22,70.22,70.09,70.17,16900.0,70.22,70.22,70.09,70.17,16900.0
2013-03-14 12:20:00,70.17,70.19,70.01,70.07,12600.0,70.17,70.19,70.01,70.07,12600.0
2013-03-14 12:25:00,70.08,70.21,70.08,70.2,6500.0,70.08,70.21,70.08,70.2,6500.0
2013-03-14 12:30:00,70.21,70.23,70.17,70.2,24700.0,70.21,70.23,70.17,70.2,24700.0
2013-03-14 12:35:00,70.18,70.29,70.18,70.29,7400.0,70.18,70.29,70.18,70.29,7400.0
2013-03-14 12:40:00,70.26,70.27,70.19,70.25,14600.0,70.26,70.27,70.19,70.25,14600.0
2013-03-14 12:45:00,70.25,70.32,70.25,70.25,18500.0,70.25,70.32,70.25,70.25,18500.0
2013-03-14 12:50:00,70.25,70.28,70.18,70.28,4600.0,70.25,70.28,70.18,70.28,4600.0
2013-03-14 12:55:00,70.27,70.48,70.27,70.48,36400.0,70.27,70.48,70.27,70.48,36400.0
2013-03-14 13:00:00,70.46,70.52,70.33,70.39,41600.0,70.46,70.52,70.33,70.39,41600.0
2013-03-14 13:05:00,70.4,70.4,70.21,70.22,27000.0,70.4,70.4,70.21,70.22,27000.0
2013-03-14 13:10:00,70.23,70.3,70.15,70.2,16200.0,70.23,70.3,70.15,70.2,16200.0
2013-03-14 13:15:00,70.19,70.3,70.18,70.27,14100.0,70.19,70.3,70.18,70.27,14100.0
2013-03-14 13:20:00,70.28,70.3,70.22,70.24,36800.0,70.28,70.3,70.22,70.24,36800.0
2013-03-14 13:25:00,70.21,70.33,70.2,70.25,4800.0,70.21,70.33,70.2,70.25,4800.0
2013-03-14 13:30:00,70.25,70.39,70.21,70.39,3500.0,70.25,70.39,70.21,70.39,3500.0
2013-03-14 13:35:00,70.4,70.47,70.35,70.46,9100.0,70.4,70.47,70.35,70.46,9100.0
2013-03-14 13:40:00,70.45,70.45,70.32,70.37,31900.0,70.45,70.45,70.32,70.37,31900.0
2013-03-14 13:45:00,70.37,70.46,70.35,70.43,27400.0,70.37,70.46,70.35,70.43,27400.0
2013-03-14 13:50:00,70.43,70.46,70.41,70.44,31200.0,70.43,70.46,70.41,70.44,31200.0
2013-03-14 13:55:00,70.45,70.45,70.37,70.39,17900.0,70.45,70.45,70.37,70.39,17900.0
2013-03-14 14:00:00,70.38,70.45,70.37,70.39,11700.0,70.38,70.45,70.37,70.39,11700.0
2013-03-14 14:05:00,70.38,70.43,70.36,70.43,11200.0,70.38,70.43,70.36,70.43,11200.0
2013-03-14 14:10:00,70.43,70.43,70.34,70.34,16700.0,70.43,70.43,70.34,70.34,16700.0
2013-03-14 14:15:00,70.34,70.44,70.33,70.4,11800.0,70.34,70.44,70.33,70.4,11800.0
2013-03-14 14:20:00,70.4,70.42,70.35,70.42,8700.0,70.4,70.42,70.35,70.42,8700.0
2013-03-14 14:25:00,70.42,70.42,70.33,70.33,25600.0,70.42,70.42,70.33,70.33,25600.0
2013-03-14 14:30:00,70.33,70.41,70.32,70.41,21200.0,70.33,70.41,70.32,70.41,21200.0
2013-03-14 14:35:00,70.42,70.47,70.34,70.42,18100.0,70.42,70.47,70.34,70.42,18100.0
2013-03-14 14:40:00,70.41,70.45,70.33,70.42,23300.0,70.41,70.45,70.33,70.42,23300.0
2013-03-14 14:45:00,70.41,70.48,70.4,70.42,24600.0,70.41,70.48,70.4,70.42,24600.0
2013-03-14 14:50:00,70.4,70.46,70.4,70.41,6600.0,70.4,70.46,70.4,70.41,6600.0
2013-03-14 14:55:00,70.41,70.48,70.39,70.46,124200.0,70.41,70.48,70.39,70.46,124200.0
2013-03-14 15:00:00,70.45,70.46,70.39,70.43,22600.0,70.45,70.46,70.39,70.43,22600.0
2013-03-14 15:05:00,70.43,70.44,70.4,70.44,27000.0,70.43,70.44,70.4,70.44,27000.0
2013-03-14 15:10:00,70.43,70.44,70.37,70.42,19900.0,70.43,70.44,70.37,70.42,19900.0
2013-03-14 15:15:00,70.42,70.48,70.4,70.45,24100.0,70.42,70.48,70.4,70.45,24100.0
2013-03-14 15:20:00,70.45,70.45,70.38,70.41,24000.0,70.45,70.45,70.38,70.41,24000.0
2013-03-14 15:25:00,70.43,70.5,70.39,70.5,120700.0,70.43,70.5,70.39,70.5,120700.0
2013-03-14 15:30:00,70.48,70.53,70.42,70.52,40600.0,70.48,70.53,70.42,70.52,40600.0
2013-03-14 15:35:00,70.52,70.52,70.41,70.43,29800.0,70.52,70.52,70.41,70.43,29800.0
2013-03-14 15:40:00,70.42,70.5,70.41,70.5,27600.0,70.42,70.5,70.41,70.5,27600.0
2013-03-14 15:45:00,70.5,70.53,70.45,70.45,40400.0,70.5,70.53,70.45,70.45,40400.0
2013-03-14 15:50:00,70.45,70.5,70.44,70.49,44100.0,70.45,70.5,70.44,70.49,44100.0
2013-03-14 15:55:00,70.5,70.51,70.4,70.46,54900.0,70.5,70.51,70.4,70.46,54900.0
2013-03-15 09:30:00,70.06,70.39,69.98,70.1,41700.0,70.06,70.39,69.98,70.1,41700.0
2013-03-15 09:35:00,70.12,70.26,69.8,69.8,53000.0,70.12,70.26,69.8,69.8,53000.0
2013-03-15 09:40:00,69.85,70.19,69.8,69.99,18200.0,69.85,70.19,69.8,69.99,18200.0
2013-03-15 09:45:00,69.96,70.11,69.88,70.09,15700.0,69.96,70.11,69.88,70.09,15700.0
2013-03-15 09:50:00,70.13,70.17,69.98,70.03,22700.0,70.13,70.17,69.98,70.03,22700.0
2013-03-15 09:55:00,69.97,70.01,69.51,69.61,54900.0,69.97,70.01,69.51,69.61,54900.0
2013-03-15 10:00:00,69.55,69.9,69.5,69.8,39200.0,69.55,69.9,69.5,69.8,39200.0
2013-03-15 10:05:00,69.77,69.82,69.65,69.68,35700.0,69.77,69.82,69.65,69.68,35700.0
2013-03-15 10:10:00,69.66,69.69,69.46,69.54,79500.0,69.66,69.69,69.46,69.54,79500.0
2013-03-15 10:15:00,69.53,69.64,69.47,69.64,26200.0,69.53,69.64,69.47,69.64,26200.0
2013-03-15 10:20:00,69.6,69.62,69.25,69.25,23800.0,69.6,69.62,69.25,69.25,23800.0
2013-03-15 10:25:00,69.29,69.43,69.28,69.39,18100.0,69.29,69.43,69.28,69.39,18100.0
2013-03-15 10:30:00,69.42,69.48,69.33,69.39,10600.0,69.42,69.48,69.33,69.39,10600.0
2013-03-15 10:35:00,69.35,69.38,69.02,69.05,51300.0,69.35,69.38,69.02,69.05,51300.0
2013-03-15 10:40:00,69.08,69.19,69.04,69.15,18800.0,69.08,69.19,69.04,69.15,18800.0
2013-03-15 10:45:00,69.15,69.29,69.15,69.28,22100.0,69.15,69.29,69.15,69.28,22100.0
2013-03-15 10:50:00,69.29,69.33,69.23,69.25,8900.0,69.29,69.33,69.23,69.25,8900.0
2013-03-15 10:55:00,69.26,69.45,69.25,69.38,20100.0,69.26,69.45,69.25,69.38,20100.0
2013-03-15 11:00:00,69.37,69.38,69.25,69.3,18800.0,69.37,69.38,69.25,69.3,18800.0
2013-03-15 11:05:00,69.27,69.27,69.19,69.27,18200.0,69.27,69.27,69.19,69.27,18200.0
2013-03-15 11:10:00,69.25,69.28,69.17,69.21,29400.0,69.25,69.28,69.17,69.21,29400.0
2013-03-15 11:15:00,69.22,69.33,69.19,69.31,8700.0,69.22,69.33,69.19,69.31,8700.0
2013-03-15 11:20:00,69.31,69.31,69.16,69.16,13200.0,69.31,69.31,69.16,69.16,13200.0
2013-03-15 11:25:00,69.17,69.18,69.08,69.08,23300.0,69.17,69.18,69.08,69.08,23300.0
2013-03-15 11:30:00,69.13,69.19,69.08,69.19,15000.0,69.13,69.19,69.08,69.19,15000.0
2013-03-15 11:35:00,69.18,69.2,69.15,69.2,7100.0,69.18,69.2,69.15,69.2,7100.0
2013-03-15 11:40:00,69.19,69.24,69.18,69.24,12400.0,69.19,69.24,69.18,69.24,12400.0
2013-03-15 11:45:00,69.2,69.3,69.18,69.21,31700.0,69.2,69.3,69.18,69.21,31700.0
2013-03-15 11:50:00,69.18,69.3,69.18,69.19,23300.0,69.18,69.3,69.18,69.19,23300.0
2013-03-15 11:55:00,69.22,69.22,69.16,69.2,38400.0,69.22,69.22,69.16,69.2,38400.0
2013-03-15 12:00:00,69.18,69.31,69.18,69.28,44200.0,69.18,69.31,69.18,69.28,44200.0
2013-03-15 12:05:00,69.31,69.31,69.27,69.27,2000.0,69.31,69.31,69.27,69.27,2000.0
2013-03-15 12:10:00,69.26,69.26,69.14,69.16,6000.0,69.26,69.26,69.14,69.16,6000.0
2013-03-15 12:15:00,69.16,69.17,69.02,69.12,83800.0,69.16,69.17,69.02,69.12,83800.0
2013-03-15 12:20:00,69.11,69.14,68.95,69.14,102100.0,69.11,69.14,68.95,69.14,102100.0
2013-03-15 12:25:00,69.14,69.15,68.9,68.96,53100.0,69.14,69.15,68.9,68.96,53100.0
2013-03-15 12:30:00,68.95,69.13,68.93,69.11,67800.0,68.95,69.13,68.93,69.11,67800.0
2013-03-15 12:35:00,69.11,69.17,69.05,69.14,8500.0,69.11,69.17,69.05,69.14,8500.0
2013-03-15 12:40:00,69.16,69.16,69.01,69.05,13200.0,69.16,69.16,69.01,69.05,13200.0
2013-03-15 12:45:00,69.05,69.16,69.02,69.12,18700.0,69.05,69.16,69.02,69.12,18700.0
2013-03-15 12:50:00,69.12,69.12,69.02,69.02,6400.0,69.12,69.12,69.02,69.02,6400.0
2013-03-15 12:55:00,69.04,69.04,68.88,68.94,29200.0,69.04,69.04,68.88,68.94,29200.0
2013-03-15 13:00:00,68.94,68.96,68.85,68.85,11900.0,68.94,68.96,68.85,68.85,11900.0
2013-03-15 13:05:00,68.86,68.88,68.73,68.73,17300.0,68.86,68.88,68.73,68.73,17300.0
2013-03-15 13:10:00,68.74,68.77,68.73,68.75,25000.0,68.74,68.77,68.73,68.75,25000.0
2013-03-15 13:15:00,68.76,68.78,68.67,68.67,25200.0,68.76,68.78,68.67,68.67,25200.0
2013-03-15 13:20:00,68.68,68.7,68.56,68.59,36200.0,68.68,68.7,68.56,68.59,36200.0
2013-03-15 13:25:00,68.61,68.71,68.59,68.7,18500.0,68.61,68.71,68.59,68.7,18500.0
2013-03-15 13:30:00,68.7,68.75,68.6,68.7,22300.0,68.7,68.75,68.6,68.7,22300.0
2013-03-15 13:35:00,68.71,68.76,68.66,68.66,20400.0,68.71,68.76,68.66,68.66,20400.0
2013-03-15 13:40:00,68.65,68.71,68.63,68.69,29900.0,68.65,68.71,68.63,68.69,29900.0
2013-03-15 13:45:00,68.7,68.72,68.68,68.7,24400.0,68.7,68.72,68.68,68.7,24400.0
2013-03-15 13:50:00,68.7,68.75,68.68,68.75,15100.0,68.7,68.75,68.68,68.75,15100.0
2013-03-15 13:55:00,68.73,68.75,68.71,68.75,19100.0,68.73,68.75,68.71,68.75,19100.0
2013-03-15 14:00:00,68.75,68.78,68.74,68.75,22400.0,68.75,68.78,68.74,68.75,22400.0
2013-03-15 14:05:00,68.74,68.75,68.69,68.69,44400.0,68.74,68.75,68.69,68.69,44400.0
2013-03-15 14:10:00,68.68,68.68,68.61,68.62,9500.0,68.68,68.68,68.61,68.62,9500.0
2013-03-15 14:15:00,68.61,68.73,68.58,68.68,40200.0,68.61,68.73,68.58,68.68,40200.0
2013-03-15 14:20:00,68.65,68.68,68.62,68.62,10100.0,68.65,68.68,68.62,68.62,10100.0
2013-03-15 14:25:00,68.62,68.62,68.5,68.51,30900.0,68.62,68.62,68.5,68.51,30900.0
2013-03-15 14:30:00,68.51,68.56,68.5,68.51,18700.0,68.51,68.56,68.5,68.51,18700.0
2013-03-15 14:35:00,68.51,68.53,68.46,68.48,11900.0,68.51,68.53,68.46,68.48,11900.0
2013-03-15 14:40:00,68.49,68.61,68.49,68.61,20200.0,68.49,68.61,68.49,68.61,20200.0
2013-03-15 14:45:00,68.61,68.64,68.48,68.53,19300.0,68.61,68.64,68.48,68.53,19300.0
2013-03-15 14:50:00,68.53,68.59,68.48,68.5,114000.0,68.53,68.59,68.48,68.5,114000.0
2013-03-15 14:55:00,68.5,68.55,68.49,68.51,18000.0,68.5,68.55,68.49,68.51,18000.0
2013-03-15 15:00:00,68.51,68.54,68.49,68.5,16500.0,68.51,68.54,68.49,68.5,16500.0
2013-03-15 15:05:00,68.5,68.61,68.48,68.51,18800.0,68.5,68.61,68.48,68.51,18800.0
2013-03-15 15:10:00,68.51,68.51,68.45,68.46,29200.0,68.51,68.51,68.45,68.46,29200.0
2013-03-15 15:15:00,68.45,68.54,68.43,68.5,30100.0,68.45,68.54,68.43,68.5,30100.0
2013-03-15 15:20:00,68.51,68.6,68.48,68.57,29000.0,68.51,68.6,68.48,68.57,29000.0
2013-03-15 15:25:00,68.58,68.62,68.55,68.59,21300.0,68.58,68.62,68.55,68.59,21300.0
2013-03-15 15:30:00,68.61,68.64,68.56,68.64,39100.0,68.61,68.64,68.56,68.64,39100.0
2013-03-15 15:35:00,68.64,68.7,68.63,68.66,36000.0,68.64,68.7,68.63,68.66,36000.0
2013-03-15 15:40:00,68.68,68.68,68.56,68.56,80800.0,68.68,68.68,68.56,68.56,80800.0
2013-03-15 15:45:00,68.56,68.59,68.5,68.54,54000.0,68.56,68.59,68.5,68.54,54000.0
2013-03-15 15:50:00,68.55,68.61,68.54,68.56,71800.0,68.55,68.61,68.54,68.56,71800.0
2013-03-15 15:55:00,68.56,68.57,68.48,68.49,134100.0,68.56,68.57,68.48,68.49,134100.0
2013-03-18 09:30:00,67.35,67.44,66.89,67.02,216700.0,67.35,67.44,66.89,67.02,216700.0
2013-03-18 09:35:00,67.0,67.13,66.76,66.77,116900.0,67.0,67.13,66.76,66.77,116900.0
2013-03-18 09:40:00,66.85,67.17,66.76,67.03,73200.0,66.85,67.17,66.76,67.03,73200.0
2013-03-18 09:45:00,67.08,67.16,66.99,67.1,134100.0,67.08,67.16,66.99,67.1,134100.0
2013-03-18 09:50:00,67.1,67.1,66.94,67.0,95600.0,67.1,67.1,66.94,67.0,95600.0
2013-03-18 09:55:00,66.97,67.01,66.91,66.98,63700.0,66.97,67.01,66.91,66.98,63700.0
2013-03-18 10:00:00,66.96,67.0,66.86,66.89,68400.0,66.96,67.0,66.86,66.89,68400.0
2013-03-18 10:05:00,66.88,66.89,66.77,66.79,39100.0,66.88,66.89,66.77,66.79,39100.0
2013-03-18 10:10:00,66.78,66.78,66.51,66.53,80800.0,66.78,66.78,66.51,66.53,80800.0
2013-03-18 10:15:00,66.51,66.63,66.4,66.49,92100.0,66.51,66.63,66.4,66.49,92100.0
2013-03-18 10:20:00,66.48,66.58,66.39,66.57,55100.0,66.48,66.58,66.39,66.57,55100.0
2013-03-18 10:25:00,66.57,66.6,66.45,66.45,49200.0,66.57,66.6,66.45,66.45,49200.0
2013-03-18 10:30:00,66.45,66.57,66.37,66.56,51900.0,66.45,66.57,66.37,66.56,51900.0
2013-03-18 10:35:00,66.57,66.58,66.27,66.46,49700.0,66.57,66.58,66.27,66.46,49700.0
2013-03-18 10:40:00,66.47,66.59,66.44,66.51,33200.0,66.47,66.59,66.44,66.51,33200.0
2013-03-18 10:45:00,66.47,66.78,66.43,66.61,38800.0,66.47,66.78,66.43,66.61,38800.0
2013-03-18 10:50:00,66.6,66.6,66.42,66.43,60100.0,66.6,66.6,66.42,66.43,60100.0
2013-03-18 10:55:00,66.45,66.49,66.3,66.36,22900.0,66.45,66.49,66.3,66.36,22900.0
2013-03-18 11:00:00,66.35,66.45,66.29,66.45,20300.0,66.35,66.45,66.29,66.45,20300.0
2013-03-18 11:05:00,66.48,66.58,66.45,66.51,15300.0,66.48,66.58,66.45,66.51,15300.0
2013-03-18 11:10:00,66.52,66.57,66.47,66.53,12300.0,66.52,66.57,66.47,66.53,12300.0
2013-03-18 11:15:00,66.53,66.58,66.53,66.56,13700.0,66.53,66.58,66.53,66.56,13700.0
2013-03-18 11:20:00,66.58,66.77,66.57,66.67,18400.0,66.58,66.77,66.57,66.67,18400.0
2013-03-18 11:25:00,66.68,66.8,66.6,66.6,32300.0,66.68,66.8,66.6,66.6,32300.0
2013-03-18 11:30:00,66.68,66.74,66.62,66.67,28900.0,66.68,66.74,66.62,66.67,28900.0
2013-03-18 11:35:00,66.68,66.95,66.67,66.87,43200.0,66.68,66.95,66.67,66.87,43200.0
2013-03-18 11:40:00,66.89,66.98,66.85,66.91,34500.0,66.89,66.98,66.85,66.91,34500.0
2013-03-18 11:45:00,66.91,66.95,66.89,66.92,13400.0,66.91,66.95,66.89,66.92,13400.0
2013-03-18 11:50:00,66.94,67.01,66.91,66.91,45100.0,66.94,67.01,66.91,66.91,45100.0
2013-03-18 11:55:00,66.93,66.94,66.7,66.84,75800.0,66.93,66.94,66.7,66.84,75800.0
2013-03-18 12:00:00,66.84,66.93,66.78,66.78,10700.0,66.84,66.93,66.78,66.78,10700.0
2013-03-18 12:05:00,66.8,66.84,66.79,66.79,14300.0,66.8,66.84,66.79,66.79,14300.0
2013-03-18 12:10:00,66.81,66.9,66.62,66.66,76700.0,66.81,66.9,66.62,66.66,76700.0
2013-03-18 12:15:00,66.66,66.73,66.59,66.59,29000.0,66.66,66.73,66.59,66.59,29000.0
2013-03-18 12:20:00,66.59,66.81,66.59,66.79,25000.0,66.59,66.81,66.59,66.79,25000.0
2013-03-18 12:25:00,66.8,66.81,66.73,66.74,8100.0,66.8,66.81,66.73,66.74,8100.0
2013-03-18 12:30:00,66.74,66.77,66.71,66.75,8100.0,66.74,66.77,66.71,66.75,8100.0
2013-03-18 12:35:00,66.74,66.8,66.73,66.77,14500.0,66.74,66.8,66.73,66.77,14500.0
2013-03-18 12:40:00,66.77,66.8,66.77,66.78,12500.0,66.77,66.8,66.77,66.78,12500.0
2013-03-18 12:45:00,66.78,66.81,66.47,66.5,56300.0,66.78,66.81,66.47,66.5,56300.0
2013-03-18 12:50:00,66.5,66.6,66.38,66.38,22500.0,66.5,66.6,66.38,66.38,22500.0
2013-03-18 12:55:00,66.38,66.49,66.37,66.42,17000.0,66.38,66.49,66.37,66.42,17000.0
2013-03-18 13:00:00,66.42,66.48,66.38,66.42,21500.0,66.42,66.48,66.38,66.42,21500.0
2013-03-18 13:05:00,66.42,66.5,66.38,66.38,14300.0,66.42,66.5,66.38,66.38,14300.0
2013-03-18 13:10:00,66.41,66.41,66.29,66.39,20200.0,66.41,66.41,66.29,66.39,20200.0
2013-03-18 13:15:00,66.39,66.43,66.37,66.38,16900.0,66.39,66.43,66.37,66.38,16900.0
2013-03-18 13:20:00,66.4,66.44,66.35,66.41,12800.0,66.4,66.44,66.35,66.41,12800.0
2013-03-18 13:25:00,66.41,66.41,66.17,66.25,28400.0,66.41,66.41,66.17,66.25,28400.0
2013-03-18 13:30:00,66.24,66.31,66.23,66.27,14700.0,66.24,66.31,66.23,66.27,14700.0
2013-03-18 13:35:00,66.27,66.27,66.21,66.26,20800.0,66.27,66.27,66.21,66.26,20800.0
2013-03-18 13:40:00,66.26,66.31,66.25,66.31,11500.0,66.26,66.31,66.25,66.31,11500.0
2013-03-18 13:45:00,66.3,66.45,66.28,66.37,25200.0,66.3,66.45,66.28,66.37,25200.0
2013-03-18 13:50:00,66.39,66.4,66.26,66.3,15900.0,66.39,66.4,66.26,66.3,15900.0
2013-03-18 13:55:00,66.29,66.35,66.17,66.2,32000.0,66.29,66.35,66.17,66.2,32000.0
2013-03-18 14:00:00,66.22,66.23,66.15,66.16,21500.0,66.22,66.23,66.15,66.16,21500.0
2013-03-18 14:05:00,66.18,66.19,66.11,66.16,21200.0,66.18,66.19,66.11,66.16,21200.0
2013-03-18 14:10:00,66.14,66.22,66.11,66.18,61400.0,66.14,66.22,66.11,66.18,61400.0
2013-03-18 14:15:00,66.16,66.29,66.15,66.18,34200.0,66.16,66.29,66.15,66.18,34200.0
2013-03-18 14:20:00,66.18,66.4,66.15,66.36,22800.0,66.18,66.4,66.15,66.36,22800.0
2013-03-18 14:25:00,66.35,66.37,66.27,66.37,36500.0,66.35,66.37,66.27,66.37,36500.0
2013-03-18 14:30:00,66.37,66.43,66.33,66.39,33100.0,66.37,66.43,66.33,66.39,33100.0
2013-03-18 14:35:00,66.37,66.43,66.33,66.41,44400.0,66.37,66.43,66.33,66.41,44400.0
2013-03-18 14:40:00,66.4,66.44,66.35,66.44,9600.0,66.4,66.44,66.35,66.44,9600.0
2013-03-18 14:45:00,66.43,66.48,66.4,66.45,25700.0,66.43,66.48,66.4,66.45,25700.0
2013-03-18 14:50:00,66.4,66.5,66.39,66.4,95300.0,66.4,66.5,66.39,66.4,95300.0
2013-03-18 14:55:00,66.42,66.46,66.26,66.31,67900.0,66.42,66.46,66.26,66.31,67900.0
2013-03-18 15:00:00,66.33,66.38,66.2,66.23,32300.0,66.33,66.38,66.2,66.23,32300.0
2013-03-18 15:05:00,66.23,66.26,66.09,66.11,37700.0,66.23,66.26,66.09,66.11,37700.0
2013-03-18 15:10:00,66.11,66.15,66.03,66.04,48500.0,66.11,66.15,66.03,66.04,48500.0
2013-03-18 15:15:00,66.04,66.07,65.97,66.05,66800.0,66.04,66.07,65.97,66.05,66800.0
2013-03-18 15:20:00,66.06,66.17,66.01,66.11,69200.0,66.06,66.17,66.01,66.11,69200.0
2013-03-18 15:25:00,66.06,66.08,65.8,65.85,45200.0,66.06,66.08,65.8,65.85,45200.0
2013-03-18 15:30:00,65.84,65.89,65.73,65.84,55100.0,65.84,65.89,65.73,65.84,55100.0
2013-03-18 15:35:00,65.83,66.01,65.81,66.0,53800.0,65.83,66.01,65.81,66.0,53800.0
2013-03-18 15:40:00,66.0,66.05,65.79,65.92,67600.0,66.0,66.05,65.79,65.92,67600.0
2013-03-18 15:45:00,65.89,65.94,65.81,65.82,53600.0,65.89,65.94,65.81,65.82,53600.0
2013-03-18 15:50:00,65.81,65.98,65.8,65.89,136400.0,65.81,65.98,65.8,65.89,136400.0
2013-03-18 15:55:00,65.89,66.0,65.83,65.9,375700.0,65.89,66.0,65.83,65.9,375700.0
2013-03-19 09:30:00,63.05,63.83,62.69,63.33,993900.0,63.05,63.83,62.69,63.33,993900.0
2013-03-19 09:35:00,63.19,63.43,62.8,63.08,787500.0,63.19,63.43,62.8,63.08,787500.0
2013-03-19 09:40:00,63.12,63.12,62.5,62.68,578800.0,63.12,63.12,62.5,62.68,578800.0
2013-03-19 09:45:00,62.68,63.58,62.64,63.07,592100.0,62.68,63.58,62.64,63.07,592100.0
2013-03-19 09:50:00,63.07,63.12,62.65,62.77,570800.0,63.07,63.12,62.65,62.77,570800.0
2013-03-19 09:55:00,62.78,63.33,62.6,62.9,293800.0,62.78,63.33,62.6,62.9,293800.0
2013-03-19 10:00:00,62.92,62.95,62.57,62.58,353300.0,62.92,62.95,62.57,62.58,353300.0
2013-03-19 10:05:00,62.57,62.69,62.25,62.33,494800.0,62.57,62.69,62.25,62.33,494800.0
2013-03-19 10:10:00,62.35,62.69,62.17,62.24,383200.0,62.35,62.69,62.17,62.24,383200.0
2013-03-19 10:15:00,62.24,62.3,62.0,62.25,562700.0,62.24,62.3,62.0,62.25,562700.0
2013-03-19 10:20:00,62.22,62.59,62.22,62.48,225700.0,62.22,62.59,62.22,62.48,225700.0
2013-03-19 10:25:00,62.49,62.9,62.39,62.67,230800.0,62.49,62.9,62.39,62.67,230800.0
2013-03-19 10:30:00,62.66,62.72,62.27,62.4,158800.0,62.66,62.72,62.27,62.4,158800.0
2013-03-19 10:35:00,62.4,62.5,62.25,62.36,173500.0,62.4,62.5,62.25,62.36,173500.0
2013-03-19 10:40:00,62.38,62.7,62.33,62.6,446000.0,62.38,62.7,62.33,62.6,446000.0
2013-03-19 10:45:00,62.61,62.82,62.46,62.46,180500.0,62.61,62.82,62.46,62.46,180500.0
2013-03-19 10:50:00,62.47,62.63,62.4,62.5,138100.0,62.47,62.63,62.4,62.5,138100.0
2013-03-19 10:55:00,62.5,62.62,62.43,62.51,276300.0,62.5,62.62,62.43,62.51,276300.0
2013-03-19 11:00:00,62.48,62.65,62.43,62.49,163600.0,62.48,62.65,62.43,62.49,163600.0
2013-03-19 11:05:00,62.49,62.61,62.45,62.48,94100.0,62.49,62.61,62.45,62.48,94100.0
2013-03-19 11:10:00,62.49,62.55,62.48,62.54,180700.0,62.49,62.55,62.48,62.54,180700.0
2013-03-19 11:15:00,62.54,62.79,62.5,62.68,104600.0,62.54,62.79,62.5,62.68,104600.0
2013-03-19 11:20:00,62.68,63.22,62.59,62.97,313500.0,62.68,63.22,62.59,62.97,313500.0
2013-03-19 11:25:00,62.95,63.0,62.72,62.75,90400.0,62.95,63.0,62.72,62.75,90400.0
2013-03-19 11:30:00,62.75,62.83,62.65,62.7,125600.0,62.75,62.83,62.65,62.7,125600.0
2013-03-19 11:35:00,62.71,62.8,62.65,62.66,53700.0,62.71,62.8,62.65,62.66,53700.0
2013-03-19 11:40:00,62.67,62.77,62.65,62.75,134300.0,62.67,62.77,62.65,62.75,134300.0
2013-03-19 11:45:00,62.72,62.79,62.66,62.67,147800.0,62.72,62.79,62.66,62.67,147800.0
2013-03-19 11:50:00,62.67,62.72,62.4,62.55,110500.0,62.67,62.72,62.4,62.55,110500.0
2013-03-19 11:55:00,62.53,62.66,62.35,62.57,155600.0,62.53,62.66,62.35,62.57,155600.0
2013-03-19 12:00:00,62.55,62.62,62.44,62.45,125400.0,62.55,62.62,62.44,62.45,125400.0
2013-03-19 12:05:00,62.47,62.53,62.47,62.49,47800.0,62.47,62.53,62.47,62.49,47800.0
2013-03-19 12:10:00,62.5,62.56,62.33,62.38,200800.0,62.5,62.56,62.33,62.38,200800.0
2013-03-19 12:15:00,62.38,62.39,62.26,62.33,201400.0,62.38,62.39,62.26,62.33,201400.0
2013-03-19 12:20:00,62.33,62.53,62.31,62.42,235800.0,62.33,62.53,62.31,62.42,235800.0
2013-03-19 12:25:00,62.43,62.46,62.3,62.33,253100.0,62.43,62.46,62.3,62.33,253100.0
2013-03-19 12:30:00,62.33,62.33,62.07,62.13,210200.0,62.33,62.33,62.07,62.13,210200.0
2013-03-19 12:35:00,62.12,62.25,62.11,62.16,97800.0,62.12,62.25,62.11,62.16,97800.0
2013-03-19 12:40:00,62.17,62.36,62.16,62.28,119400.0,62.17,62.36,62.16,62.28,119400.0
2013-03-19 12:45:00,62.29,62.34,62.26,62.3,42400.0,62.29,62.34,62.26,62.3,42400.0
2013-03-19 12:50:00,62.31,62.36,62.28,62.34,65100.0,62.31,62.36,62.28,62.34,65100.0
2013-03-19 12:55:00,62.34,62.5,62.33,62.48,101700.0,62.34,62.5,62.33,62.48,101700.0
2013-03-19 13:00:00,62.48,62.55,62.42,62.49,81500.0,62.48,62.55,62.42,62.49,81500.0
2013-03-19 13:05:00,62.5,62.6,62.47,62.5,116300.0,62.5,62.6,62.47,62.5,116300.0
2013-03-19 13:10:00,62.5,62.59,62.42,62.43,161600.0,62.5,62.59,62.42,62.43,161600.0
2013-03-19 13:15:00,62.44,62.5,62.36,62.48,220100.0,62.44,62.5,62.36,62.48,220100.0
2013-03-19 13:20:00,62.48,62.48,62.39,62.41,101200.0,62.48,62.48,62.39,62.41,101200.0
2013-03-19 13:25:00,62.4,62.44,62.35,62.43,60200.0,62.4,62.44,62.35,62.43,60200.0
2013-03-19 13:30:00,62.43,62.53,62.41,62.5,77800.0,62.43,62.53,62.41,62.5,77800.0
2013-03-19 13:35:00,62.5,62.6,62.48,62.52,118000.0,62.5,62.6,62.48,62.52,118000.0
2013-03-19 13:40:00,62.52,62.57,62.41,62.5,77000.0,62.52,62.57,62.41,62.5,77000.0
2013-03-19 13:45:00,62.52,62.6,62.45,62.5,55200.0,62.52,62.6,62.45,62.5,55200.0
2013-03-19 13:50:00,62.5,62.58,62.5,62.53,37700.0,62.5,62.58,62.5,62.53,37700.0
2013-03-19 13:55:00,62.52,62.83,62.52,62.81,81400.0,62.52,62.83,62.52,62.81,81400.0
2013-03-19 14:00:00,62.8,62.9,62.74,62.82,85500.0,62.8,62.9,62.74,62.82,85500.0
2013-03-19 14:05:00,62.83,63.16,62.81,63.0,139200.0,62.83,63.16,62.81,63.0,139200.0
2013-03-19 14:10:00,62.99,63.0,62.89,62.91,69500.0,62.99,63.0,62.89,62.91,69500.0
2013-03-19 14:15:00,62.91,62.93,62.72,62.72,63000.0,62.91,62.93,62.72,62.72,63000.0
2013-03-19 14:20:00,62.72,62.89,62.72,62.88,44500.0,62.72,62.89,62.72,62.88,44500.0
2013-03-19 14:25:00,62.88,63.22,62.85,63.14,230700.0,62.88,63.22,62.85,63.14,230700.0
2013-03-19 14:30:00,63.15,63.39,63.08,63.21,185800.0,63.15,63.39,63.08,63.21,185800.0
2013-03-19 14:35:00,63.19,63.59,63.19,63.55,173800.0,63.19,63.59,63.19,63.55,173800.0
2013-03-19 14:40:00,63.5,63.76,63.38,63.73,108400.0,63.5,63.76,63.38,63.73,108400.0
2013-03-19 14:45:00,63.72,63.75,63.53,63.7,183500.0,63.72,63.75,63.53,63.7,183500.0
2013-03-19 14:50:00,63.7,63.97,63.54,63.91,163900.0,63.7,63.97,63.54,63.91,163900.0
2013-03-19 14:55:00,63.91,63.95,63.62,63.71,198900.0,63.91,63.95,63.62,63.71,198900.0
2013-03-19 15:00:00,63.71,63.9,63.58,63.81,139800.0,63.71,63.9,63.58,63.81,139800.0
2013-03-19 15:05:00,63.81,63.92,63.73,63.87,96300.0,63.81,63.92,63.73,63.87,96300.0
2013-03-19 15:10:00,63.88,64.29,63.8,64.29,111600.0,63.88,64.29,63.8,64.29,111600.0
2013-03-19 15:15:00,64.33,64.38,64.15,64.19,212500.0,64.33,64.38,64.15,64.19,212500.0
2013-03-19 15:20:00,64.21,64.27,63.82,63.89,130700.0,64.21,64.27,63.82,63.89,130700.0
2013-03-19 15:25:00,63.89,64.24,63.89,64.19,253100.0,63.89,64.24,63.89,64.19,253100.0
2013-03-19 15:30:00,64.19,64.57,64.15,64.53,208400.0,64.19,64.57,64.15,64.53,208400.0
2013-03-19 15:35:00,64.52,64.53,64.09,64.23,140200.0,64.52,64.53,64.09,64.23,140200.0
2013-03-19 15:40:00,64.23,64.33,64.0,64.31,131500.0,64.23,64.33,64.0,64.31,131500.0
2013-03-19 15:45:00,64.3,64.32,63.56,64.06,360000.0,64.3,64.32,63.56,64.06,360000.0
2013-03-19 15:50:00,64.06,64.2,64.0,64.05,200100.0,64.06,64.2,64.0,64.05,200100.0
2013-03-19 15:55:00,64.04,64.23,64.0,64.08,372400.0,64.04,64.23,64.0,64.08,372400.0
2013-03-20 09:30:00,64.18,64.43,64.18,64.39,97200.0,64.18,64.43,64.18,64.39,97200.0
2013-03-20 09:35:00,64.39,64.48,63.89,63.94,163500.0,64.39,64.48,63.89,63.94,163500.0
2013-03-20 09:40:00,63.99,64.07,63.71,63.9,124100.0,63.99,64.07,63.71,63.9,124100.0
2013-03-20 09:45:00,63.93,63.97,63.74,63.79,40600.0,63.93,63.97,63.74,63.79,40600.0
2013-03-20 09:50:00,63.79,63.95,63.71,63.82,44600.0,63.79,63.95,63.71,63.82,44600.0
2013-03-20 09:55:00,63.83,63.92,63.58,63.6,84400.0,63.83,63.92,63.58,63.6,84400.0
2013-03-20 10:00:00,63.59,63.64,63.27,63.28,124500.0,63.59,63.64,63.27,63.28,124500.0
2013-03-20 10:05:00,63.29,63.41,63.23,63.4,66100.0,63.29,63.41,63.23,63.4,66100.0
2013-03-20 10:10:00,63.4,63.61,63.37,63.37,42200.0,63.4,63.61,63.37,63.37,42200.0
2013-03-20 10:15:00,63.39,63.45,63.3,63.3,59400.0,63.39,63.45,63.3,63.3,59400.0
2013-03-20 10:20:00,63.3,63.33,63.25,63.26,44400.0,63.3,63.33,63.25,63.26,44400.0
2013-03-20 10:25:00,63.27,63.55,63.27,63.47,54000.0,63.27,63.55,63.27,63.47,54000.0
2013-03-20 10:30:00,63.48,63.58,63.48,63.54,64000.0,63.48,63.58,63.48,63.54,64000.0
2013-03-20 10:35:00,63.5,63.54,63.36,63.38,33400.0,63.5,63.54,63.36,63.38,33400.0
2013-03-20 10:40:00,63.38,63.42,63.32,63.41,43100.0,63.38,63.42,63.32,63.41,43100.0
2013-03-20 10:45:00,63.41,63.46,63.37,63.39,52100.0,63.41,63.46,63.37,63.39,52100.0
2013-03-20 10:50:00,63.4,63.41,63.25,63.3,74900.0,63.4,63.41,63.25,63.3,74900.0
2013-03-20 10:55:00,63.3,63.34,63.28,63.34,49200.0,63.3,63.34,63.28,63.34,49200.0
2013-03-20 11:00:00,63.34,63.4,63.31,63.39,50700.0,63.34,63.4,63.31,63.39,50700.0
2013-03-20 11:05:00,63.36,63.39,63.31,63.37,50300.0,63.36,63.39,63.31,63.37,50300.0
2013-03-20 11:10:00,63.36,63.45,63.35,63.38,82400.0,63.36,63.45,63.35,63.38,82400.0
2013-03-20 11:15:00,63.4,63.41,63.34,63.34,72900.0,63.4,63.41,63.34,63.34,72900.0
2013-03-20 11:20:00,63.33,63.63,63.32,63.46,88000.0,63.33,63.63,63.32,63.46,88000.0
2013-03-20 11:25:00,63.49,63.63,63.48,63.54,27200.0,63.49,63.63,63.48,63.54,27200.0
2013-03-20 11:30:00,63.53,63.68,63.48,63.66,51100.0,63.53,63.68,63.48,63.66,51100.0
2013-03-20 11:35:00,63.67,63.77,63.56,63.72,28000.0,63.67,63.77,63.56,63.72,28000.0
2013-03-20 11:40:00,63.69,63.73,63.63,63.7,30600.0,63.69,63.73,63.63,63.7,30600.0
2013-03-20 11:45:00,63.71,63.72,63.65,63.67,15500.0,63.71,63.72,63.65,63.67,15500.0
2013-03-20 11:50:00,63.67,63.76,63.67,63.73,29100.0,63.67,63.76,63.67,63.73,29100.0
2013-03-20 11:55:00,63.73,63.76,63.68,63.68,25400.0,63.73,63.76,63.68,63.68,25400.0
2013-03-20 12:00:00,63.7,63.77,63.69,63.75,21700.0,63.7,63.77,63.69,63.75,21700.0
2013-03-20 12:05:00,63.75,63.75,63.68,63.72,40100.0,63.75,63.75,63.68,63.72,40100.0
2013-03-20 12:10:00,63.73,63.84,63.72,63.78,27400.0,63.73,63.84,63.72,63.78,27400.0
2013-03-20 12:15:00,63.79,63.82,63.76,63.78,17500.0,63.79,63.82,63.76,63.78,17500.0
2013-03-20 12:20:00,63.77,63.84,63.74,63.8,45000.0,63.77,63.84,63.74,63.8,45000.0
2013-03-20 12:25:00,63.8,63.84,63.78,63.78,38000.0,63.8,63.84,63.78,63.78,38000.0
2013-03-20 12:30:00,63.79,63.81,63.76,63.76,24500.0,63.79,63.81,63.76,63.76,24500.0
2013-03-20 12:35:00,63.76,63.77,63.61,63.66,68100.0,63.76,63.77,63.61,63.66,68100.0
2013-03-20 12:40:00,63.66,63.91,63.65,63.75,55200.0,63.66,63.91,63.65,63.75,55200.0
2013-03-20 12:45:00,63.77,63.78,63.75,63.76,44500.0,63.77,63.78,63.75,63.76,44500.0
2013-03-20 12:50:00,63.76,63.77,63.74,63.75,26500.0,63.76,63.77,63.74,63.75,26500.0
2013-03-20 12:55:00,63.75,63.8,63.72,63.75,17700.0,63.75,63.8,63.72,63.75,17700.0
2013-03-20 13:00:00,63.76,63.77,63.75,63.76,44700.0,63.76,63.77,63.75,63.76,44700.0
2013-03-20 13:05:00,63.75,63.76,63.74,63.76,19200.0,63.75,63.76,63.74,63.76,19200.0
2013-03-20 13:10:00,63.75,63.79,63.74,63.79,47600.0,63.75,63.79,63.74,63.79,47600.0
2013-03-20 13:15:00,63.77,63.79,63.72,63.73,29300.0,63.77,63.79,63.72,63.73,29300.0
2013-03-20 13:20:00,63.73,63.77,63.72,63.75,54000.0,63.73,63.77,63.72,63.75,54000.0
2013-03-20 13:25:00,63.76,63.77,63.75,63.77,69500.0,63.76,63.77,63.75,63.77,69500.0
2013-03-20 13:30:00,63.76,63.84,63.75,63.79,113700.0,63.76,63.84,63.75,63.79,113700.0
2013-03-20 13:35:00,63.79,63.79,63.75,63.77,20700.0,63.79,63.79,63.75,63.77,20700.0
2013-03-20 13:40:00,63.77,63.8,63.76,63.76,42100.0,63.77,63.8,63.76,63.76,42100.0
2013-03-20 13:45:00,63.77,63.81,63.76,63.79,54100.0,63.77,63.81,63.76,63.79,54100.0
2013-03-20 13:50:00,63.78,63.84,63.77,63.79,52500.0,63.78,63.84,63.77,63.79,52500.0
2013-03-20 13:55:00,63.79,63.79,63.75,63.75,30700.0,63.79,63.79,63.75,63.75,30700.0
2013-03-20 14:00:00,63.76,63.85,63.76,63.85,28300.0,63.76,63.85,63.76,63.85,28300.0
2013-03-20 14:05:00,63.85,63.85,63.77,63.8,78400.0,63.85,63.85,63.77,63.8,78400.0
2013-03-20 14:10:00,63.8,63.83,63.76,63.76,38800.0,63.8,63.83,63.76,63.76,38800.0
2013-03-20 14:15:00,63.75,63.83,63.69,63.73,39300.0,63.75,63.83,63.69,63.73,39300.0
2013-03-20 14:20:00,63.72,63.88,63.71,63.84,82100.0,63.72,63.88,63.71,63.84,82100.0
2013-03-20 14:25:00,63.84,63.85,63.76,63.78,44500.0,63.84,63.85,63.76,63.78,44500.0
2013-03-20 14:30:00,63.78,63.78,63.73,63.75,31600.0,63.78,63.78,63.73,63.75,31600.0
2013-03-20 14:35:00,63.74,63.83,63.69,63.83,67100.0,63.74,63.83,63.69,63.83,67100.0
2013-03-20 14:40:00,63.85,63.99,63.83,63.83,40000.0,63.85,63.99,63.83,63.83,40000.0
2013-03-20 14:45:00,63.84,63.86,63.76,63.8,43800.0,63.84,63.86,63.76,63.8,43800.0
2013-03-20 14:50:00,63.8,63.8,63.75,63.75,48700.0,63.8,63.8,63.75,63.75,48700.0
2013-03-20 14:55:00,63.75,63.81,63.71,63.76,42100.0,63.75,63.81,63.71,63.76,42100.0
2013-03-20 15:00:00,63.77,63.77,63.67,63.68,48100.0,63.77,63.77,63.67,63.68,48100.0
2013-03-20 15:05:00,63.67,63.81,63.67,63.81,165700.0,63.67,63.81,63.67,63.81,165700.0
2013-03-20 15:10:00,63.8,63.88,63.77,63.88,52100.0,63.8,63.88,63.77,63.88,52100.0
2013-03-20 15:15:00,63.87,63.88,63.83,63.87,35300.0,63.87,63.88,63.83,63.87,35300.0
2013-03-20 15:20:00,63.86,63.88,63.8,63.8,40100.0,63.86,63.88,63.8,63.8,40100.0
2013-03-20 15:25:00,63.8,63.89,63.78,63.87,55900.0,63.8,63.89,63.78,63.87,55900.0
2013-03-20 15:30:00,63.87,63.94,63.83,63.92,53500.0,63.87,63.94,63.83,63.92,53500.0
2013-03-20 15:35:00,63.93,63.93,63.84,63.87,47200.0,63.93,63.93,63.84,63.87,47200.0
2013-03-20 15:40:00,63.86,63.87,63.8,63.84,95800.0,63.86,63.87,63.8,63.84,95800.0
2013-03-20 15:45:00,63.84,63.84,63.64,63.7,198600.0,63.84,63.84,63.64,63.7,198600.0
2013-03-20 15:50:00,63.71,63.74,63.67,63.72,222300.0,63.71,63.74,63.67,63.72,222300.0
2013-03-20 15:55:00,63.72,63.89,63.72,63.8,174700.0,63.72,63.89,63.72,63.8,174700.0
2013-03-21 09:30:00,63.99,64.74,63.7,64.37,605100.0,63.99,64.74,63.7,64.37,605100.0
2013-03-21 09:35:00,64.41,64.41,63.52,63.84,406700.0,64.41,64.41,63.52,63.84,406700.0
2013-03-21 09:40:00,63.83,64.0,63.55,63.59,209700.0,63.83,64.0,63.55,63.59,209700.0
2013-03-21 09:45:00,63.59,63.86,63.5,63.73,196300.0,63.59,63.86,63.5,63.73,196300.0
2013-03-21 09:50:00,63.72,63.8,63.62,63.71,78800.0,63.72,63.8,63.62,63.71,78800.0
2013-03-21 09:55:00,63.68,64.39,63.68,64.28,185900.0,63.68,64.39,63.68,64.28,185900.0
2013-03-21 10:00:00,64.28,65.08,64.28,64.54,583400.0,64.28,65.08,64.28,64.54,583400.0
2013-03-21 10:05:00,64.55,64.66,64.36,64.49,123900.0,64.55,64.66,64.36,64.49,123900.0
2013-03-21 10:10:00,64.49,64.59,64.2,64.4,158300.0,64.49,64.59,64.2,64.4,158300.0
2013-03-21 10:15:00,64.4,64.43,64.13,64.28,144300.0,64.4,64.43,64.13,64.28,144300.0
2013-03-21 10:20:00,64.28,64.38,64.27,64.32,82600.0,64.28,64.38,64.27,64.32,82600.0
2013-03-21 10:25:00,64.34,64.61,64.12,64.33,122900.0,64.34,64.61,64.12,64.33,122900.0
2013-03-21 10:30:00,64.34,64.4,64.16,64.21,115000.0,64.34,64.4,64.16,64.21,115000.0
2013-03-21 10:35:00,64.22,64.34,64.21,64.31,54000.0,64.22,64.34,64.21,64.31,54000.0
2013-03-21 10:40:00,64.31,64.6,64.3,64.52,48800.0,64.31,64.6,64.3,64.52,48800.0
2013-03-21 10:45:00,64.54,64.62,64.39,64.5,90900.0,64.54,64.62,64.39,64.5,90900.0
2013-03-21 10:50:00,64.51,64.59,64.47,64.59,72400.0,64.51,64.59,64.47,64.59,72400.0
2013-03-21 10:55:00,64.59,64.72,64.48,64.58,133700.0,64.59,64.72,64.48,64.58,133700.0
2013-03-21 11:00:00,64.62,64.7,64.5,64.51,67700.0,64.62,64.7,64.5,64.51,67700.0
2013-03-21 11:05:00,64.52,64.75,64.51,64.68,54200.0,64.52,64.75,64.51,64.68,54200.0
2013-03-21 11:10:00,64.69,64.72,64.65,64.68,41100.0,64.69,64.72,64.65,64.68,41100.0
2013-03-21 11:15:00,64.68,64.72,64.63,64.66,59900.0,64.68,64.72,64.63,64.66,59900.0
2013-03-21 11:20:00,64.66,64.66,64.35,64.54,197700.0,64.66,64.66,64.35,64.54,197700.0
2013-03-21 11:25:00,64.54,64.75,64.47,64.73,126400.0,64.54,64.75,64.47,64.73,126400.0
2013-03-21 11:30:00,64.72,64.92,64.71,64.8,100600.0,64.72,64.92,64.71,64.8,100600.0
2013-03-21 11:35:00,64.82,65.05,64.82,64.95,210300.0,64.82,65.05,64.82,64.95,210300.0
2013-03-21 11:40:00,64.95,65.17,64.93,65.07,78100.0,64.95,65.17,64.93,65.07,78100.0
2013-03-21 11:45:00,65.05,65.1,64.99,65.08,64200.0,65.05,65.1,64.99,65.08,64200.0
2013-03-21 11:50:00,65.08,65.18,65.03,65.16,108900.0,65.08,65.18,65.03,65.16,108900.0
2013-03-21 11:55:00,65.15,65.24,65.08,65.1,168300.0,65.15,65.24,65.08,65.1,168300.0
2013-03-21 12:00:00,65.1,65.11,64.99,65.05,161300.0,65.1,65.11,64.99,65.05,161300.0
2013-03-21 12:05:00,65.01,65.11,64.98,65.04,55500.0,65.01,65.11,64.98,65.04,55500.0
2013-03-21 12:10:00,65.05,65.05,64.87,65.03,56100.0,65.05,65.05,64.87,65.03,56100.0
2013-03-21 12:15:00,65.02,65.03,64.77,64.86,59300.0,65.02,65.03,64.77,64.86,59300.0
2013-03-21 12:20:00,64.84,64.88,64.77,64.83,30000.0,64.84,64.88,64.77,64.83,30000.0
2013-03-21 12:25:00,64.84,64.85,64.75,64.8,29100.0,64.84,64.85,64.75,64.8,29100.0
2013-03-21 12:30:00,64.79,64.96,64.79,64.9,21200.0,64.79,64.96,64.79,64.9,21200.0
2013-03-21 12:35:00,64.9,64.97,64.88,64.94,16100.0,64.9,64.97,64.88,64.94,16100.0
2013-03-21 12:40:00,64.93,64.98,64.86,64.92,28700.0,64.93,64.98,64.86,64.92,28700.0
2013-03-21 12:45:00,64.92,64.97,64.86,64.95,23500.0,64.92,64.97,64.86,64.95,23500.0
2013-03-21 12:50:00,64.95,65.14,64.93,64.97,50300.0,64.95,65.14,64.93,64.97,50300.0
2013-03-21 12:55:00,64.93,64.94,64.75,64.77,47400.0,64.93,64.94,64.75,64.77,47400.0
2013-03-21 13:00:00,64.76,64.81,64.72,64.81,69400.0,64.76,64.81,64.72,64.81,69400.0
2013-03-21 13:05:00,64.76,64.91,64.76,64.83,22600.0,64.76,64.91,64.76,64.83,22600.0
2013-03-21 13:10:00,64.83,64.87,64.76,64.81,26100.0,64.83,64.87,64.76,64.81,26100.0
2013-03-21 13:15:00,64.81,64.82,64.73,64.75,51500.0,64.81,64.82,64.73,64.75,51500.0
2013-03-21 13:20:00,64.74,64.78,64.63,64.67,89700.0,64.74,64.78,64.63,64.67,89700.0
2013-03-21 13:25:00,64.64,64.65,64.36,64.44,99400.0,64.64,64.65,64.36,64.44,99400.0
2013-03-21 13:30:00,64.44,64.55,64.44,64.5,121100.0,64.44,64.55,64.44,64.5,121100.0
2013-03-21 13:35:00,64.48,64.7,64.45,64.7,42800.0,64.48,64.7,64.45,64.7,42800.0
2013-03-21 13:40:00,64.71,64.81,64.61,64.66,49400.0,64.71,64.81,64.61,64.66,49400.0
2013-03-21 13:45:00,64.59,64.86,64.58,64.82,35200.0,64.59,64.86,64.58,64.82,35200.0
2013-03-21 13:50:00,64.83,64.89,64.69,64.7,27800.0,64.83,64.89,64.69,64.7,27800.0
2013-03-21 13:55:00,64.69,64.8,64.64,64.65,34500.0,64.69,64.8,64.64,64.65,34500.0
2013-03-21 14:00:00,64.66,64.66,64.51,64.52,31500.0,64.66,64.66,64.51,64.52,31500.0
2013-03-21 14:05:00,64.51,64.7,64.42,64.64,64000.0,64.51,64.7,64.42,64.64,64000.0
2013-03-21 14:10:00,64.66,64.69,64.51,64.64,36500.0,64.66,64.69,64.51,64.64,36500.0
2013-03-21 14:15:00,64.65,64.78,64.64,64.73,50500.0,64.65,64.78,64.64,64.73,50500.0
2013-03-21 14:20:00,64.73,64.75,64.64,64.75,15800.0,64.73,64.75,64.64,64.75,15800.0
2013-03-21 14:25:00,64.75,64.8,64.72,64.75,25200.0,64.75,64.8,64.72,64.75,25200.0
2013-03-21 14:30:00,64.75,64.77,64.66,64.74,58400.0,64.75,64.77,64.66,64.74,58400.0
2013-03-21 14:35:00,64.75,64.76,64.65,64.73,29700.0,64.75,64.76,64.65,64.73,29700.0
2013-03-21 14:40:00,64.73,64.89,64.69,64.79,35700.0,64.73,64.89,64.69,64.79,35700.0
2013-03-21 14:45:00,64.79,64.82,64.61,64.65,41100.0,64.79,64.82,64.61,64.65,41100.0
2013-03-21 14:50:00,64.66,64.67,64.6,64.61,23600.0,64.66,64.67,64.6,64.61,23600.0
2013-03-21 14:55:00,64.62,64.7,64.61,64.65,50000.0,64.62,64.7,64.61,64.65,50000.0
2013-03-21 15:00:00,64.65,64.69,64.64,64.65,43900.0,64.65,64.69,64.64,64.65,43900.0
2013-03-21 15:05:00,64.65,64.75,64.65,64.66,65100.0,64.65,64.75,64.65,64.66,65100.0
2013-03-21 15:10:00,64.66,64.7,64.65,64.67,67000.0,64.66,64.7,64.65,64.67,67000.0
2013-03-21 15:15:00,64.67,64.7,64.65,64.7,47100.0,64.67,64.7,64.65,64.7,47100.0
2013-03-21 15:20:00,64.7,64.71,64.65,64.7,78800.0,64.7,64.71,64.65,64.7,78800.0
2013-03-21 15:25:00,64.69,64.75,64.68,64.7,68200.0,64.69,64.75,64.68,64.7,68200.0
2013-03-21 15:30:00,64.7,64.74,64.69,64.74,77100.0,64.7,64.74,64.69,64.74,77100.0
2013-03-21 15:35:00,64.73,64.79,64.71,64.73,110400.0,64.73,64.79,64.71,64.73,110400.0
2013-03-21 15:40:00,64.73,64.77,64.72,64.75,65800.0,64.73,64.77,64.72,64.75,65800.0
2013-03-21 15:45:00,64.74,64.75,64.69,64.69,208600.0,64.74,64.75,64.69,64.69,208600.0
2013-03-21 15:50:00,64.69,64.73,64.65,64.71,155400.0,64.69,64.73,64.65,64.71,155400.0
2013-03-21 15:55:00,64.71,64.73,64.63,64.71,267300.0,64.71,64.73,64.63,64.71,267300.0
2013-03-22 09:30:00,64.41,64.88,64.31,64.7,126500.0,64.41,64.88,64.31,64.7,126500.0
2013-03-22 09:35:00,64.73,64.87,64.53,64.57,75200.0,64.73,64.87,64.53,64.57,75200.0
2013-03-22 09:40:00,64.57,64.57,63.75,63.78,450200.0,64.57,64.57,63.75,63.78,450200.0
2013-03-22 09:45:00,63.75,63.75,63.1,63.36,313600.0,63.75,63.75,63.1,63.36,313600.0
2013-03-22 09:50:00,63.37,63.58,63.0,63.12,313200.0,63.37,63.58,63.0,63.12,313200.0
2013-03-22 09:55:00,63.12,63.15,62.8,63.02,218100.0,63.12,63.15,62.8,63.02,218100.0
2013-03-22 10:00:00,63.06,63.19,62.8,63.06,345400.0,63.06,63.19,62.8,63.06,345400.0
2013-03-22 10:05:00,63.06,63.06,62.3,62.37,230200.0,63.06,63.06,62.3,62.37,230200.0
2013-03-22 10:10:00,62.38,62.71,62.2,62.52,237200.0,62.38,62.71,62.2,62.52,237200.0
2013-03-22 10:15:00,62.5,62.51,62.22,62.34,101200.0,62.5,62.51,62.22,62.34,101200.0
2013-03-22 10:20:00,62.34,62.56,62.27,62.45,110400.0,62.34,62.56,62.27,62.45,110400.0
2013-03-22 10:25:00,62.45,62.82,62.35,62.8,124500.0,62.45,62.82,62.35,62.8,124500.0
2013-03-22 10:30:00,62.81,64.46,62.62,62.97,142100.0,62.81,64.46,62.62,62.97,142100.0
2013-03-22 10:35:00,62.95,63.04,62.61,62.77,74500.0,62.95,63.04,62.61,62.77,74500.0
2013-03-22 10:40:00,62.74,62.78,62.39,62.45,92200.0,62.74,62.78,62.39,62.45,92200.0
2013-03-22 10:45:00,62.41,62.55,62.32,62.4,62000.0,62.41,62.55,62.32,62.4,62000.0
2013-03-22 10:50:00,62.39,62.46,62.26,62.3,79600.0,62.39,62.46,62.26,62.3,79600.0
2013-03-22 10:55:00,62.3,62.5,62.25,62.36,65300.0,62.3,62.5,62.25,62.36,65300.0
2013-03-22 11:00:00,62.38,62.54,62.37,62.47,80600.0,62.38,62.54,62.37,62.47,80600.0
2013-03-22 11:05:00,62.41,62.49,62.38,62.42,63400.0,62.41,62.49,62.38,62.42,63400.0
2013-03-22 11:10:00,62.43,62.54,62.41,62.5,87700.0,62.43,62.54,62.41,62.5,87700.0
2013-03-22 11:15:00,62.52,62.54,62.32,62.38,113900.0,62.52,62.54,62.32,62.38,113900.0
2013-03-22 11:20:00,62.39,62.59,62.34,62.48,113900.0,62.39,62.59,62.34,62.48,113900.0
2013-03-22 11:25:00,62.5,62.57,62.4,62.41,64400.0,62.5,62.57,62.4,62.41,64400.0
2013-03-22 11:30:00,62.41,62.48,62.3,62.33,51600.0,62.41,62.48,62.3,62.33,51600.0
2013-03-22 11:35:00,62.33,62.36,62.06,62.12,106000.0,62.33,62.36,62.06,62.12,106000.0
2013-03-22 11:40:00,62.12,62.2,62.05,62.09,64300.0,62.12,62.2,62.05,62.09,64300.0
2013-03-22 11:45:00,62.07,62.33,62.06,62.31,47500.0,62.07,62.33,62.06,62.31,47500.0
2013-03-22 11:50:00,62.32,62.44,62.28,62.37,42400.0,62.32,62.44,62.28,62.37,42400.0
2013-03-22 11:55:00,62.37,62.4,62.08,62.16,82500.0,62.37,62.4,62.08,62.16,82500.0
2013-03-22 12:00:00,62.15,62.21,62.07,62.08,53400.0,62.15,62.21,62.07,62.08,53400.0
2013-03-22 12:05:00,62.1,62.14,62.05,62.1,33000.0,62.1,62.14,62.05,62.1,33000.0
2013-03-22 12:10:00,62.13,62.32,62.1,62.21,58800.0,62.13,62.32,62.1,62.21,58800.0
2013-03-22 12:15:00,62.23,62.37,62.22,62.27,41100.0,62.23,62.37,62.22,62.27,41100.0
2013-03-22 12:20:00,62.26,62.36,62.16,62.23,37300.0,62.26,62.36,62.16,62.23,37300.0
2013-03-22 12:25:00,62.24,62.29,62.18,62.21,28400.0,62.24,62.29,62.18,62.21,28400.0
2013-03-22 12:30:00,62.2,62.22,62.15,62.15,27200.0,62.2,62.22,62.15,62.15,27200.0
2013-03-22 12:35:00,62.14,62.3,62.12,62.28,46200.0,62.14,62.3,62.12,62.28,46200.0
2013-03-22 12:40:00,62.3,62.34,62.21,62.34,74000.0,62.3,62.34,62.21,62.34,74000.0
2013-03-22 12:45:00,62.34,62.34,62.23,62.29,64400.0,62.34,62.34,62.23,62.29,64400.0
2013-03-22 12:50:00,62.28,62.34,62.24,62.28,25200.0,62.28,62.34,62.24,62.28,25200.0
2013-03-22 12:55:00,62.27,62.34,62.2,62.31,63700.0,62.27,62.34,62.2,62.31,63700.0
2013-03-22 13:00:00,62.3,62.37,62.15,62.25,104400.0,62.3,62.37,62.15,62.25,104400.0
2013-03-22 13:05:00,62.25,62.3,62.19,62.2,63500.0,62.25,62.3,62.19,62.2,63500.0
2013-03-22 13:10:00,62.21,62.3,62.15,62.22,39000.0,62.21,62.3,62.15,62.22,39000.0
2013-03-22 13:15:00,62.23,62.28,62.22,62.25,36600.0,62.23,62.28,62.22,62.25,36600.0
2013-03-22 13:20:00,62.25,62.33,62.23,62.32,18600.0,62.25,62.33,62.23,62.32,18600.0
2013-03-22 13:25:00,62.3,62.31,62.23,62.3,39600.0,62.3,62.31,62.23,62.3,39600.0
2013-03-22 13:30:00,62.3,62.34,62.22,62.25,28500.0,62.3,62.34,62.22,62.25,28500.0
2013-03-22 13:35:00,62.25,62.29,62.24,62.25,18900.0,62.25,62.29,62.24,62.25,18900.0
2013-03-22 13:40:00,62.26,62.29,62.25,62.28,24000.0,62.26,62.29,62.25,62.28,24000.0
2013-03-22 13:45:00,62.27,62.29,62.18,62.22,30000.0,62.27,62.29,62.18,62.22,30000.0
2013-03-22 13:50:00,62.23,62.24,62.05,62.07,52800.0,62.23,62.24,62.05,62.07,52800.0
2013-03-22 13:55:00,62.07,62.12,62.06,62.09,35600.0,62.07,62.12,62.06,62.09,35600.0
2013-03-22 14:00:00,62.08,62.13,62.08,62.1,40700.0,62.08,62.13,62.08,62.1,40700.0
2013-03-22 14:05:00,62.1,62.18,62.08,62.13,37000.0,62.1,62.18,62.08,62.13,37000.0
2013-03-22 14:10:00,62.16,62.16,62.07,62.11,33300.0,62.16,62.16,62.07,62.11,33300.0
2013-03-22 14:15:00,62.11,62.12,62.05,62.05,40500.0,62.11,62.12,62.05,62.05,40500.0
2013-03-22 14:20:00,62.05,62.05,61.92,62.02,177500.0,62.05,62.05,61.92,62.02,177500.0
2013-03-22 14:25:00,62.0,62.1,61.94,61.94,50500.0,62.0,62.1,61.94,61.94,50500.0
2013-03-22 14:30:00,61.98,62.05,61.92,62.01,80000.0,61.98,62.05,61.92,62.01,80000.0
2013-03-22 14:35:00,62.01,62.02,61.94,61.96,42000.0,62.01,62.02,61.94,61.96,42000.0
2013-03-22 14:40:00,61.96,62.0,61.82,61.86,78200.0,61.96,62.0,61.82,61.86,78200.0
2013-03-22 14:45:00,61.84,61.88,61.82,61.85,66600.0,61.84,61.88,61.82,61.85,66600.0
2013-03-22 14:50:00,61.85,61.88,61.78,61.84,63200.0,61.85,61.88,61.78,61.84,63200.0
2013-03-22 14:55:00,61.84,61.84,61.71,61.75,81700.0,61.84,61.84,61.71,61.75,81700.0
2013-03-22 15:00:00,61.74,61.82,61.69,61.8,56500.0,61.74,61.82,61.69,61.8,56500.0
2013-03-22 15:05:00,61.76,61.82,61.73,61.78,91500.0,61.76,61.82,61.73,61.78,91500.0
2013-03-22 15:10:00,61.78,61.8,61.73,61.78,63400.0,61.78,61.8,61.73,61.78,63400.0
2013-03-22 15:15:00,61.78,61.82,61.67,61.68,81900.0,61.78,61.82,61.67,61.68,81900.0
2013-03-22 15:20:00,61.67,61.75,61.6,61.7,102900.0,61.67,61.75,61.6,61.7,102900.0
2013-03-22 15:25:00,61.68,61.8,61.64,61.77,99600.0,61.68,61.8,61.64,61.77,99600.0
2013-03-22 15:30:00,61.78,62.11,61.76,62.1,203000.0,61.78,62.11,61.76,62.1,203000.0
2013-03-22 15:35:00,62.09,62.17,62.0,62.05,85100.0,62.09,62.17,62.0,62.05,85100.0
2013-03-22 15:40:00,62.04,62.12,62.04,62.06,41700.0,62.04,62.12,62.04,62.06,41700.0
2013-03-22 15:45:00,62.06,62.11,61.99,62.02,80400.0,62.06,62.11,61.99,62.02,80400.0
2013-03-22 15:50:00,62.02,62.22,61.98,62.22,170400.0,62.02,62.22,61.98,62.22,170400.0
2013-03-22 15:55:00,62.22,62.4,62.16,62.37,206800.0,62.22,62.4,62.16,62.37,206800.0
2013-03-25 09:30:00,62.64,62.86,62.5,62.69,127100.0,62.64,62.86,62.5,62.69,127100.0
2013-03-25 09:35:00,62.7,63.13,62.67,63.01,110000.0,62.7,63.13,62.67,63.01,110000.0
2013-03-25 09:40:00,63.02,63.07,62.87,62.92,64800.0,63.02,63.07,62.87,62.92,64800.0
2013-03-25 09:45:00,62.93,62.99,62.85,62.97,37500.0,62.93,62.99,62.85,62.97,37500.0
2013-03-25 09:50:00,62.98,63.0,62.91,62.92,72100.0,62.98,63.0,62.91,62.92,72100.0
2013-03-25 09:55:00,62.92,62.94,62.86,62.93,59300.0,62.92,62.94,62.86,62.93,59300.0
2013-03-25 10:00:00,62.93,62.96,62.9,62.94,61300.0,62.93,62.96,62.9,62.94,61300.0
2013-03-25 10:05:00,62.95,63.29,62.95,63.15,140200.0,62.95,63.29,62.95,63.15,140200.0
2013-03-25 10:10:00,63.13,63.17,63.1,63.14,23600.0,63.13,63.17,63.1,63.14,23600.0
2013-03-25 10:15:00,63.14,63.18,63.02,63.07,30500.0,63.14,63.18,63.02,63.07,30500.0
2013-03-25 10:20:00,63.06,63.18,63.02,63.02,21500.0,63.06,63.18,63.02,63.02,21500.0
2013-03-25 10:25:00,63.02,63.04,62.97,63.0,32900.0,63.02,63.04,62.97,63.0,32900.0
2013-03-25 10:30:00,63.0,63.03,62.94,62.95,26300.0,63.0,63.03,62.94,62.95,26300.0
2013-03-25 10:35:00,62.93,63.01,62.85,62.88,37900.0,62.93,63.01,62.85,62.88,37900.0
2013-03-25 10:40:00,62.89,62.93,62.66,62.68,47700.0,62.89,62.93,62.66,62.68,47700.0
2013-03-25 10:45:00,62.65,62.65,62.5,62.57,22600.0,62.65,62.65,62.5,62.57,22600.0
2013-03-25 10:50:00,62.58,62.59,62.45,62.47,32700.0,62.58,62.59,62.45,62.47,32700.0
2013-03-25 10:55:00,62.45,62.52,62.17,62.17,37300.0,62.45,62.52,62.17,62.17,37300.0
2013-03-25 11:00:00,62.18,62.2,62.06,62.08,39700.0,62.18,62.2,62.06,62.08,39700.0
2013-03-25 11:05:00,62.08,62.17,62.03,62.16,36200.0,62.08,62.17,62.03,62.16,36200.0
2013-03-25 11:10:00,62.15,62.21,62.12,62.19,25400.0,62.15,62.21,62.12,62.19,25400.0
2013-03-25 11:15:00,62.2,62.2,61.96,61.98,45200.0,62.2,62.2,61.96,61.98,45200.0
2013-03-25 11:20:00,61.97,61.99,61.82,61.84,33600.0,61.97,61.99,61.82,61.84,33600.0
2013-03-25 11:25:00,61.85,62.03,61.82,62.01,41800.0,61.85,62.03,61.82,62.01,41800.0
2013-03-25 11:30:00,62.01,62.15,61.91,62.15,36700.0,62.01,62.15,61.91,62.15,36700.0
2013-03-25 11:35:00,62.11,62.18,62.02,62.11,19700.0,62.11,62.18,62.02,62.11,19700.0
2013-03-25 11:40:00,62.11,62.11,62.04,62.06,15500.0,62.11,62.11,62.04,62.06,15500.0
2013-03-25 11:45:00,62.05,62.15,62.01,62.15,35400.0,62.05,62.15,62.01,62.15,35400.0
2013-03-25 11:50:00,62.12,62.16,62.07,62.12,26000.0,62.12,62.16,62.07,62.12,26000.0
2013-03-25 11:55:00,62.13,62.33,62.13,62.3,50000.0,62.13,62.33,62.13,62.3,50000.0
2013-03-25 12:00:00,62.3,62.4,62.27,62.32,23000.0,62.3,62.4,62.27,62.32,23000.0
2013-03-25 12:05:00,62.35,62.37,62.27,62.31,40500.0,62.35,62.37,62.27,62.31,40500.0
2013-03-25 12:10:00,62.3,62.41,62.28,62.41,48400.0,62.3,62.41,62.28,62.41,48400.0
2013-03-25 12:15:00,62.42,62.56,62.42,62.45,58800.0,62.42,62.56,62.42,62.45,58800.0
2013-03-25 12:20:00,62.44,62.49,62.4,62.45,26300.0,62.44,62.49,62.4,62.45,26300.0
2013-03-25 12:25:00,62.45,62.57,62.41,62.51,35200.0,62.45,62.57,62.41,62.51,35200.0
2013-03-25 12:30:00,62.5,62.55,62.45,62.47,9900.0,62.5,62.55,62.45,62.47,9900.0
2013-03-25 12:35:00,62.48,62.48,62.32,62.33,15400.0,62.48,62.48,62.32,62.33,15400.0
2013-03-25 12:40:00,62.32,62.33,62.22,62.22,16000.0,62.32,62.33,62.22,62.22,16000.0
2013-03-25 12:45:00,62.21,62.22,62.15,62.15,14400.0,62.21,62.22,62.15,62.15,14400.0
2013-03-25 12:50:00,62.17,62.22,62.1,62.1,34500.0,62.17,62.22,62.1,62.1,34500.0
2013-03-25 12:55:00,62.11,62.11,62.01,62.01,12600.0,62.11,62.11,62.01,62.01,12600.0
2013-03-25 13:00:00,62.01,62.02,61.92,61.95,30200.0,62.01,62.02,61.92,61.95,30200.0
2013-03-25 13:05:00,61.92,61.98,61.84,61.9,19600.0,61.92,61.98,61.84,61.9,19600.0
2013-03-25 13:10:00,61.9,61.96,61.83,61.93,16400.0,61.9,61.96,61.83,61.93,16400.0
2013-03-25 13:15:00,61.92,62.05,61.92,62.05,21000.0,61.92,62.05,61.92,62.05,21000.0
2013-03-25 13:20:00,62.03,62.17,62.02,62.15,13900.0,62.03,62.17,62.02,62.15,13900.0
2013-03-25 13:25:00,62.15,62.15,62.06,62.12,19400.0,62.15,62.15,62.06,62.12,19400.0
2013-03-25 13:30:00,62.1,62.12,62.05,62.09,25900.0,62.1,62.12,62.05,62.09,25900.0
2013-03-25 13:35:00,62.08,62.1,61.92,61.96,42200.0,62.08,62.1,61.92,61.96,42200.0
2013-03-25 13:40:00,61.95,61.99,61.92,61.97,14900.0,61.95,61.99,61.92,61.97,14900.0
2013-03-25 13:45:00,61.98,62.25,61.96,62.2,43100.0,61.98,62.25,61.96,62.2,43100.0
2013-03-25 13:50:00,62.25,62.46,62.2,62.31,63200.0,62.25,62.46,62.2,62.31,63200.0
2013-03-25 13:55:00,62.32,62.44,62.31,62.37,24600.0,62.32,62.44,62.31,62.37,24600.0
2013-03-25 14:00:00,62.37,62.43,62.34,62.39,18700.0,62.37,62.43,62.34,62.39,18700.0
2013-03-25 14:05:00,62.39,62.48,62.38,62.39,21100.0,62.39,62.48,62.38,62.39,21100.0
2013-03-25 14:10:00,62.39,62.41,62.36,62.39,20200.0,62.39,62.41,62.36,62.39,20200.0
2013-03-25 14:15:00,62.39,62.53,62.37,62.5,35000.0,62.39,62.53,62.37,62.5,35000.0
2013-03-25 14:20:00,62.49,62.53,62.41,62.51,23900.0,62.49,62.53,62.41,62.51,23900.0
2013-03-25 14:25:00,62.5,62.56,62.47,62.55,22500.0,62.5,62.56,62.47,62.55,22500.0
2013-03-25 14:30:00,62.55,62.6,62.49,62.55,22600.0,62.55,62.6,62.49,62.55,22600.0
2013-03-25 14:35:00,62.52,62.53,62.47,62.51,36500.0,62.52,62.53,62.47,62.51,36500.0
2013-03-25 14:40:00,62.51,62.58,62.48,62.55,15900.0,62.51,62.58,62.48,62.55,15900.0
2013-03-25 14:45:00,62.56,62.56,62.38,62.38,19600.0,62.56,62.56,62.38,62.38,19600.0
2013-03-25 14:50:00,62.39,62.52,62.38,62.51,33100.0,62.39,62.52,62.38,62.51,33100.0
2013-03-25 14:55:00,62.53,62.56,62.48,62.56,12500.0,62.53,62.56,62.48,62.56,12500.0
2013-03-25 15:00:00,62.55,62.59,62.46,62.59,31600.0,62.55,62.59,62.46,62.59,31600.0
2013-03-25 15:05:00,62.6,62.73,62.58,62.73,36100.0,62.6,62.73,62.58,62.73,36100.0
2013-03-25 15:10:00,62.73,62.76,62.62,62.62,55400.0,62.73,62.76,62.62,62.62,55400.0
2013-03-25 15:15:00,62.63,62.67,62.6,62.61,36700.0,62.63,62.67,62.6,62.61,36700.0
2013-03-25 15:20:00,62.57,62.65,62.55,62.62,37200.0,62.57,62.65,62.55,62.62,37200.0
2013-03-25 15:25:00,62.62,62.72,62.59,62.72,33400.0,62.62,62.72,62.59,62.72,33400.0
2013-03-25 15:30:00,62.73,62.8,62.68,62.76,46500.0,62.73,62.8,62.68,62.76,46500.0
2013-03-25 15:35:00,62.76,63.03,62.76,62.96,113600.0,62.76,63.03,62.76,62.96,113600.0
2013-03-25 15:40:00,62.95,62.96,62.78,62.8,76700.0,62.95,62.96,62.78,62.8,76700.0
2013-03-25 15:45:00,62.79,62.86,62.74,62.78,88600.0,62.79,62.86,62.74,62.78,88600.0
2013-03-25 15:50:00,62.8,62.95,62.76,62.94,92900.0,62.8,62.95,62.76,62.94,92900.0
2013-03-25 15:55:00,62.94,63.13,62.92,63.05,187400.0,62.94,63.13,62.92,63.05,187400.0
2013-03-26 09:30:00,63.46,63.5,63.3,63.49,53900.0,63.46,63.5,63.3,63.49,53900.0
2013-03-26 09:35:00,63.47,63.8,63.39,63.42,63600.0,63.47,63.8,63.39,63.42,63600.0
2013-03-26 09:40:00,63.51,63.51,63.15,63.34,74700.0,63.51,63.51,63.15,63.34,74700.0
2013-03-26 09:45:00,63.34,63.41,63.15,63.21,49200.0,63.34,63.41,63.15,63.21,49200.0
2013-03-26 09:50:00,63.16,63.18,62.97,63.0,134900.0,63.16,63.18,62.97,63.0,134900.0
2013-03-26 09:55:00,63.0,63.34,63.0,63.07,26900.0,63.0,63.34,63.0,63.07,26900.0
2013-03-26 10:00:00,63.07,63.16,62.97,63.01,66300.0,63.07,63.16,62.97,63.01,66300.0
2013-03-26 10:05:00,63.01,63.02,62.76,62.91,57300.0,63.01,63.02,62.76,62.91,57300.0
2013-03-26 10:10:00,62.93,63.11,62.93,63.11,41700.0,62.93,63.11,62.93,63.11,41700.0
2013-03-26 10:15:00,63.08,63.09,62.99,63.02,55400.0,63.08,63.09,62.99,63.02,55400.0
2013-03-26 10:20:00,63.02,63.02,62.99,63.0,19000.0,63.02,63.02,62.99,63.0,19000.0
2013-03-26 10:25:00,63.0,63.08,62.97,63.0,43400.0,63.0,63.08,62.97,63.0,43400.0
2013-03-26 10:30:00,63.0,63.09,62.98,63.02,41800.0,63.0,63.09,62.98,63.02,41800.0
2013-03-26 10:35:00,63.01,63.1,62.98,63.02,57800.0,63.01,63.1,62.98,63.02,57800.0
2013-03-26 10:40:00,63.02,63.04,62.84,62.84,26700.0,63.02,63.04,62.84,62.84,26700.0
2013-03-26 10:45:00,62.85,62.98,62.74,62.97,28100.0,62.85,62.98,62.74,62.97,28100.0
2013-03-26 10:50:00,62.98,63.27,62.98,63.05,27000.0,62.98,63.27,62.98,63.05,27000.0
2013-03-26 10:55:00,63.08,63.1,62.98,63.05,17900.0,63.08,63.1,62.98,63.05,17900.0
2013-03-26 11:00:00,63.04,63.04,62.95,62.95,43300.0,63.04,63.04,62.95,62.95,43300.0
2013-03-26 11:05:00,62.93,63.04,62.86,62.95,27700.0,62.93,63.04,62.86,62.95,27700.0
2013-03-26 11:10:00,62.94,63.03,62.86,62.99,93400.0,62.94,63.03,62.86,62.99,93400.0
2013-03-26 11:15:00,62.99,63.0,62.8,62.8,49800.0,62.99,63.0,62.8,62.8,49800.0
2013-03-26 11:20:00,62.8,62.89,62.7,62.88,48700.0,62.8,62.89,62.7,62.88,48700.0
2013-03-26 11:25:00,62.88,62.96,62.81,62.81,8800.0,62.88,62.96,62.81,62.81,8800.0
2013-03-26 11:30:00,62.83,62.84,62.75,62.75,11400.0,62.83,62.84,62.75,62.75,11400.0
2013-03-26 11:35:00,62.75,62.78,62.73,62.76,17800.0,62.75,62.78,62.73,62.76,17800.0
2013-03-26 11:40:00,62.76,62.85,62.75,62.85,22600.0,62.76,62.85,62.75,62.85,22600.0
2013-03-26 11:45:00,62.85,62.95,62.83,62.91,22900.0,62.85,62.95,62.83,62.91,22900.0
2013-03-26 11:50:00,62.9,63.0,62.9,63.0,15100.0,62.9,63.0,62.9,63.0,15100.0
2013-03-26 11:55:00,63.0,63.02,62.98,62.99,8400.0,63.0,63.02,62.98,62.99,8400.0
2013-03-26 12:00:00,62.97,63.0,62.97,63.0,5400.0,62.97,63.0,62.97,63.0,5400.0
2013-03-26 12:05:00,62.99,63.0,62.95,62.97,6700.0,62.99,63.0,62.95,62.97,6700.0
2013-03-26 12:10:00,62.97,63.0,62.95,62.98,27500.0,62.97,63.0,62.95,62.98,27500.0
2013-03-26 12:15:00,62.98,63.03,62.96,63.02,16700.0,62.98,63.03,62.96,63.02,16700.0
2013-03-26 12:20:00,63.01,63.01,62.94,62.96,42900.0,63.01,63.01,62.94,62.96,42900.0
2013-03-26 12:25:00,62.96,63.06,62.96,63.03,17000.0,62.96,63.06,62.96,63.03,17000.0
2013-03-26 12:30:00,63.03,63.05,63.0,63.01,30400.0,63.03,63.05,63.0,63.01,30400.0
2013-03-26 12:35:00,63.01,63.1,63.0,63.05,14900.0,63.01,63.1,63.0,63.05,14900.0
2013-03-26 12:40:00,63.07,63.19,63.06,63.18,14700.0,63.07,63.19,63.06,63.18,14700.0
2013-03-26 12:45:00,63.18,63.28,63.18,63.24,14400.0,63.18,63.28,63.18,63.24,14400.0
2013-03-26 12:50:00,63.24,63.24,63.15,63.18,17500.0,63.24,63.24,63.15,63.18,17500.0
2013-03-26 12:55:00,63.16,63.18,63.11,63.18,10700.0,63.16,63.18,63.11,63.18,10700.0
2013-03-26 13:00:00,63.17,63.17,63.12,63.12,13500.0,63.17,63.17,63.12,63.12,13500.0
2013-03-26 13:05:00,63.13,63.14,63.09,63.1,22400.0,63.13,63.14,63.09,63.1,22400.0
2013-03-26 13:10:00,63.12,63.19,63.1,63.16,13600.0,63.12,63.19,63.1,63.16,13600.0
2013-03-26 13:15:00,63.15,63.18,63.12,63.18,4700.0,63.15,63.18,63.12,63.18,4700.0
2013-03-26 13:20:00,63.18,63.23,63.15,63.23,11100.0,63.18,63.23,63.15,63.23,11100.0
2013-03-26 13:25:00,63.22,63.29,63.19,63.24,23900.0,63.22,63.29,63.19,63.24,23900.0
2013-03-26 13:30:00,63.23,63.23,63.13,63.13,4300.0,63.23,63.23,63.13,63.13,4300.0
2013-03-26 13:35:00,63.16,63.19,63.11,63.19,14500.0,63.16,63.19,63.11,63.19,14500.0
2013-03-26 13:40:00,63.19,63.28,63.15,63.24,30400.0,63.19,63.28,63.15,63.24,30400.0
2013-03-26 13:45:00,63.25,63.31,63.21,63.28,10400.0,63.25,63.31,63.21,63.28,10400.0
2013-03-26 13:50:00,63.28,63.29,63.15,63.18,22000.0,63.28,63.29,63.15,63.18,22000.0
2013-03-26 13:55:00,63.18,63.19,63.13,63.14,10100.0,63.18,63.19,63.13,63.14,10100.0
2013-03-26 14:00:00,63.14,63.17,63.12,63.15,27100.0,63.14,63.17,63.12,63.15,27100.0
2013-03-26 14:05:00,63.14,63.18,63.12,63.17,37600.0,63.14,63.18,63.12,63.17,37600.0
2013-03-26 14:10:00,63.17,63.22,63.15,63.2,40400.0,63.17,63.22,63.15,63.2,40400.0
2013-03-26 14:15:00,63.2,63.29,63.2,63.28,30600.0,63.2,63.29,63.2,63.28,30600.0
2013-03-26 14:20:00,63.28,63.36,63.24,63.34,26800.0,63.28,63.36,63.24,63.34,26800.0
2013-03-26 14:25:00,63.33,63.47,63.33,63.45,23600.0,63.33,63.47,63.33,63.45,23600.0
2013-03-26 14:30:00,63.45,63.52,63.44,63.51,28700.0,63.45,63.52,63.44,63.51,28700.0
2013-03-26 14:35:00,63.5,63.51,63.46,63.47,23300.0,63.5,63.51,63.46,63.47,23300.0
2013-03-26 14:40:00,63.47,63.5,63.4,63.41,33200.0,63.47,63.5,63.4,63.41,33200.0
2013-03-26 14:45:00,63.41,63.5,63.37,63.5,20000.0,63.41,63.5,63.37,63.5,20000.0
2013-03-26 14:50:00,63.51,63.53,63.48,63.53,15300.0,63.51,63.53,63.48,63.53,15300.0
2013-03-26 14:55:00,63.52,63.57,63.49,63.51,24800.0,63.52,63.57,63.49,63.51,24800.0
2013-03-26 15:00:00,63.51,63.51,63.4,63.4,49600.0,63.51,63.51,63.4,63.4,49600.0
2013-03-26 15:05:00,63.38,63.41,63.23,63.35,60800.0,63.38,63.41,63.23,63.35,60800.0
2013-03-26 15:10:00,63.35,63.35,63.2,63.22,60400.0,63.35,63.35,63.2,63.22,60400.0
2013-03-26 15:15:00,63.21,63.22,63.12,63.21,53800.0,63.21,63.22,63.12,63.21,53800.0
2013-03-26 15:20:00,63.22,63.22,63.14,63.2,44200.0,63.22,63.22,63.14,63.2,44200.0
2013-03-26 15:25:00,63.2,63.2,63.06,63.17,118600.0,63.2,63.2,63.06,63.17,118600.0
2013-03-26 15:30:00,63.15,63.19,62.99,63.17,67600.0,63.15,63.19,62.99,63.17,67600.0
2013-03-26 15:35:00,63.18,63.21,63.11,63.15,18200.0,63.18,63.21,63.11,63.15,18200.0
2013-03-26 15:40:00,63.15,63.18,63.13,63.15,24300.0,63.15,63.18,63.13,63.15,24300.0
2013-03-26 15:45:00,63.15,63.16,62.99,63.03,96400.0,63.15,63.16,62.99,63.03,96400.0
2013-03-26 15:50:00,63.01,63.04,62.97,63.0,80200.0,63.01,63.04,62.97,63.0,80200.0
2013-03-26 15:55:00,63.0,63.06,62.97,63.03,132000.0,63.0,63.06,62.97,63.03,132000.0
2013-03-27 09:30:00,62.58,62.72,62.43,62.44,166700.0,62.58,62.72,62.43,62.44,166700.0
2013-03-27 09:35:00,62.47,62.47,61.88,62.04,159000.0,62.47,62.47,61.88,62.04,159000.0
2013-03-27 09:40:00,62.02,62.22,61.98,62.21,111400.0,62.02,62.22,61.98,62.21,111400.0
2013-03-27 09:45:00,62.2,62.36,62.11,62.31,114100.0,62.2,62.36,62.11,62.31,114100.0
2013-03-27 09:50:00,62.33,62.38,62.25,62.31,35500.0,62.33,62.38,62.25,62.31,35500.0
2013-03-27 09:55:00,62.36,62.48,62.26,62.31,48000.0,62.36,62.48,62.26,62.31,48000.0
2013-03-27 10:00:00,62.3,62.33,62.23,62.29,26900.0,62.3,62.33,62.23,62.29,26900.0
2013-03-27 10:05:00,62.3,62.31,62.03,62.11,59400.0,62.3,62.31,62.03,62.11,59400.0
2013-03-27 10:10:00,62.11,62.18,62.08,62.17,40000.0,62.11,62.18,62.08,62.17,40000.0
2013-03-27 10:15:00,62.17,62.19,62.11,62.14,32900.0,62.17,62.19,62.11,62.14,32900.0
2013-03-27 10:20:00,62.14,62.18,62.06,62.17,22900.0,62.14,62.18,62.06,62.17,22900.0
2013-03-27 10:25:00,62.18,62.23,62.1,62.23,41100.0,62.18,62.23,62.1,62.23,41100.0
2013-03-27 10:30:00,62.23,62.25,62.11,62.13,27100.0,62.23,62.25,62.11,62.13,27100.0
2013-03-27 10:35:00,62.16,62.26,62.12,62.21,29000.0,62.16,62.26,62.12,62.21,29000.0
2013-03-27 10:40:00,62.25,62.45,62.25,62.43,25900.0,62.25,62.45,62.25,62.43,25900.0
2013-03-27 10:45:00,62.43,62.45,62.34,62.39,22100.0,62.43,62.45,62.34,62.39,22100.0
2013-03-27 10:50:00,62.38,62.42,62.35,62.38,26900.0,62.38,62.42,62.35,62.38,26900.0
2013-03-27 10:55:00,62.36,62.37,62.2,62.23,26200.0,62.36,62.37,62.2,62.23,26200.0
2013-03-27 11:00:00,62.24,62.36,62.21,62.35,23700.0,62.24,62.36,62.21,62.35,23700.0
2013-03-27 11:05:00,62.34,62.34,62.2,62.25,16400.0,62.34,62.34,62.2,62.25,16400.0
2013-03-27 11:10:00,62.26,62.38,62.24,62.35,36400.0,62.26,62.38,62.24,62.35,36400.0
2013-03-27 11:15:00,62.35,62.39,62.3,62.34,21400.0,62.35,62.39,62.3,62.34,21400.0
2013-03-27 11:20:00,62.34,62.38,62.22,62.3,16600.0,62.34,62.38,62.22,62.3,16600.0
2013-03-27 11:25:00,62.27,62.35,62.27,62.35,12400.0,62.27,62.35,62.27,62.35,12400.0
2013-03-27 11:30:00,62.35,62.39,62.32,62.37,19300.0,62.35,62.39,62.32,62.37,19300.0
2013-03-27 11:35:00,62.36,62.37,62.29,62.34,14300.0,62.36,62.37,62.29,62.34,14300.0
2013-03-27 11:40:00,62.38,62.39,62.3,62.37,47100.0,62.38,62.39,62.3,62.37,47100.0
2013-03-27 11:45:00,62.38,62.38,62.28,62.28,29500.0,62.38,62.38,62.28,62.28,29500.0
2013-03-27 11:50:00,62.3,62.34,62.2,62.21,17600.0,62.3,62.34,62.2,62.21,17600.0
2013-03-27 11:55:00,62.2,62.21,62.12,62.17,39500.0,62.2,62.21,62.12,62.17,39500.0
2013-03-27 12:00:00,62.2,62.3,62.18,62.25,32900.0,62.2,62.3,62.18,62.25,32900.0
2013-03-27 12:05:00,62.25,62.31,62.14,62.28,42400.0,62.25,62.31,62.14,62.28,42400.0
2013-03-27 12:10:00,62.29,62.32,62.21,62.32,43600.0,62.29,62.32,62.21,62.32,43600.0
2013-03-27 12:15:00,62.32,62.33,62.24,62.26,24300.0,62.32,62.33,62.24,62.26,24300.0
2013-03-27 12:20:00,62.28,62.29,62.22,62.26,16000.0,62.28,62.29,62.22,62.26,16000.0
2013-03-27 12:25:00,62.26,62.29,62.14,62.16,40200.0,62.26,62.29,62.14,62.16,40200.0
2013-03-27 12:30:00,62.2,62.28,62.16,62.25,17300.0,62.2,62.28,62.16,62.25,17300.0
2013-03-27 12:35:00,62.27,62.28,62.24,62.25,14400.0,62.27,62.28,62.24,62.25,14400.0
2013-03-27 12:40:00,62.25,62.25,62.17,62.18,17600.0,62.25,62.25,62.17,62.18,17600.0
2013-03-27 12:45:00,62.21,62.21,62.06,62.18,42600.0,62.21,62.21,62.06,62.18,42600.0
2013-03-27 12:50:00,62.16,62.25,62.15,62.23,14900.0,62.16,62.25,62.15,62.23,14900.0
2013-03-27 12:55:00,62.23,62.26,62.19,62.22,16200.0,62.23,62.26,62.19,62.22,16200.0
2013-03-27 13:00:00,62.21,62.24,62.09,62.15,16800.0,62.21,62.24,62.09,62.15,16800.0
2013-03-27 13:05:00,62.15,62.17,62.06,62.15,21400.0,62.15,62.17,62.06,62.15,21400.0
2013-03-27 13:10:00,62.15,62.22,62.12,62.14,27700.0,62.15,62.22,62.12,62.14,27700.0
2013-03-27 13:15:00,62.17,62.32,62.16,62.26,58400.0,62.17,62.32,62.16,62.26,58400.0
2013-03-27 13:20:00,62.27,62.33,62.23,62.33,19800.0,62.27,62.33,62.23,62.33,19800.0
2013-03-27 13:25:00,62.33,62.36,62.23,62.26,105600.0,62.33,62.36,62.23,62.26,105600.0
2013-03-27 13:30:00,62.26,62.57,62.25,62.55,54900.0,62.26,62.57,62.25,62.55,54900.0
2013-03-27 13:35:00,62.54,62.55,62.35,62.38,31700.0,62.54,62.55,62.35,62.38,31700.0
2013-03-27 13:40:00,62.37,62.47,62.36,62.44,42200.0,62.37,62.47,62.36,62.44,42200.0
2013-03-27 13:45:00,62.48,62.52,62.46,62.5,31500.0,62.48,62.52,62.46,62.5,31500.0
2013-03-27 13:50:00,62.5,62.6,62.5,62.58,25000.0,62.5,62.6,62.5,62.58,25000.0
2013-03-27 13:55:00,62.58,62.6,62.48,62.48,86300.0,62.58,62.6,62.48,62.48,86300.0
2013-03-27 14:00:00,62.48,62.48,62.36,62.47,29600.0,62.48,62.48,62.36,62.47,29600.0
2013-03-27 14:05:00,62.48,62.5,62.41,62.44,25500.0,62.48,62.5,62.41,62.44,25500.0
2013-03-27 14:10:00,62.44,62.44,62.33,62.41,37300.0,62.44,62.44,62.33,62.41,37300.0
2013-03-27 14:15:00,62.42,62.43,62.34,62.42,23800.0,62.42,62.43,62.34,62.42,23800.0
2013-03-27 14:20:00,62.42,62.49,62.34,62.44,35200.0,62.42,62.49,62.34,62.44,35200.0
2013-03-27 14:25:00,62.44,62.5,62.4,62.5,43500.0,62.44,62.5,62.4,62.5,43500.0
2013-03-27 14:30:00,62.5,62.55,62.5,62.53,31400.0,62.5,62.55,62.5,62.53,31400.0
2013-03-27 14:35:00,62.53,62.55,62.47,62.49,40000.0,62.53,62.55,62.47,62.49,40000.0
2013-03-27 14:40:00,62.47,62.54,62.45,62.52,22700.0,62.47,62.54,62.45,62.52,22700.0
2013-03-27 14:45:00,62.51,62.54,62.48,62.49,26800.0,62.51,62.54,62.48,62.49,26800.0
2013-03-27 14:50:00,62.47,62.52,62.47,62.49,23000.0,62.47,62.52,62.47,62.49,23000.0
2013-03-27 14:55:00,62.49,62.49,62.42,62.43,34500.0,62.49,62.49,62.42,62.43,34500.0
2013-03-27 15:00:00,62.43,62.51,62.42,62.46,31000.0,62.43,62.51,62.42,62.46,31000.0
2013-03-27 15:05:00,62.46,62.49,62.44,62.46,23000.0,62.46,62.49,62.44,62.46,23000.0
2013-03-27 15:10:00,62.45,62.46,62.42,62.43,34300.0,62.45,62.46,62.42,62.43,34300.0
2013-03-27 15:15:00,62.43,62.46,62.38,62.42,30800.0,62.43,62.46,62.38,62.42,30800.0
2013-03-27 15:20:00,62.42,62.5,62.42,62.48,45100.0,62.42,62.5,62.42,62.48,45100.0
2013-03-27 15:25:00,62.48,62.61,62.48,62.61,56200.0,62.48,62.61,62.48,62.61,56200.0
2013-03-27 15:30:00,62.61,62.68,62.59,62.64,72000.0,62.61,62.68,62.59,62.64,72000.0
2013-03-27 15:35:00,62.65,62.66,62.56,62.58,64600.0,62.65,62.66,62.56,62.58,64600.0
2013-03-27 15:40:00,62.59,62.8,62.59,62.77,74200.0,62.59,62.8,62.59,62.77,74200.0
2013-03-27 15:45:00,62.76,62.8,62.71,62.79,71700.0,62.76,62.8,62.71,62.79,71700.0
2013-03-27 15:50:00,62.8,62.82,62.72,62.79,122000.0,62.8,62.82,62.72,62.79,122000.0
2013-03-27 15:55:00,62.78,62.84,62.75,62.76,121700.0,62.78,62.84,62.75,62.76,121700.0
2013-03-28 09:30:00,62.65,62.7,62.31,62.59,48100.0,62.65,62.7,62.31,62.59,48100.0
2013-03-28 09:35:00,62.62,62.7,62.51,62.66,26100.0,62.62,62.7,62.51,62.66,26100.0
2013-03-28 09:40:00,62.62,62.63,62.35,62.39,21300.0,62.62,62.63,62.35,62.39,21300.0
2013-03-28 09:45:00,62.44,62.65,62.43,62.48,16400.0,62.44,62.65,62.43,62.48,16400.0
2013-03-28 09:50:00,62.45,62.46,62.25,62.29,21500.0,62.45,62.46,62.25,62.29,21500.0
2013-03-28 09:55:00,62.33,62.37,62.25,62.28,18800.0,62.33,62.37,62.25,62.28,18800.0
2013-03-28 10:00:00,62.27,62.38,62.27,62.3,17000.0,62.27,62.38,62.27,62.3,17000.0
2013-03-28 10:05:00,62.31,62.33,62.16,62.16,27800.0,62.31,62.33,62.16,62.16,27800.0
2013-03-28 10:10:00,62.17,62.17,61.89,61.95,68900.0,62.17,62.17,61.89,61.95,68900.0
2013-03-28 10:15:00,61.94,62.11,61.94,62.05,33800.0,61.94,62.11,61.94,62.05,33800.0
2013-03-28 10:20:00,62.06,62.09,62.01,62.04,27300.0,62.06,62.09,62.01,62.04,27300.0
2013-03-28 10:25:00,62.05,62.12,62.0,62.09,37300.0,62.05,62.12,62.0,62.09,37300.0
2013-03-28 10:30:00,62.1,62.26,62.09,62.09,27300.0,62.1,62.26,62.09,62.09,27300.0
2013-03-28 10:35:00,62.1,62.19,62.09,62.17,15800.0,62.1,62.19,62.09,62.17,15800.0
2013-03-28 10:40:00,62.17,62.27,62.14,62.26,12600.0,62.17,62.27,62.14,62.26,12600.0
2013-03-28 10:45:00,62.22,62.23,62.15,62.19,11800.0,62.22,62.23,62.15,62.19,11800.0
2013-03-28 10:50:00,62.19,62.21,62.16,62.2,14400.0,62.19,62.21,62.16,62.2,14400.0
2013-03-28 10:55:00,62.18,62.2,62.16,62.16,15900.0,62.18,62.2,62.16,62.16,15900.0
2013-03-28 11:00:00,62.22,62.26,62.17,62.24,27900.0,62.22,62.26,62.17,62.24,27900.0
2013-03-28 11:05:00,62.23,62.26,62.15,62.17,11800.0,62.23,62.26,62.15,62.17,11800.0
2013-03-28 11:10:00,62.17,62.26,62.15,62.25,10000.0,62.17,62.26,62.15,62.25,10000.0
2013-03-28 11:15:00,62.22,62.34,62.2,62.28,20200.0,62.22,62.34,62.2,62.28,20200.0
2013-03-28 11:20:00,62.29,62.46,62.29,62.46,30000.0,62.29,62.46,62.29,62.46,30000.0
2013-03-28 11:25:00,62.45,62.65,62.39,62.65,56200.0,62.45,62.65,62.39,62.65,56200.0
2013-03-28 11:30:00,62.65,62.67,62.54,62.59,15000.0,62.65,62.67,62.54,62.59,15000.0
2013-03-28 11:35:00,62.6,62.6,62.45,62.54,12600.0,62.6,62.6,62.45,62.54,12600.0
2013-03-28 11:40:00,62.54,62.55,62.5,62.53,4300.0,62.54,62.55,62.5,62.53,4300.0
2013-03-28 11:45:00,62.52,62.55,62.5,62.52,8600.0,62.52,62.55,62.5,62.52,8600.0
2013-03-28 11:50:00,62.53,62.6,62.53,62.55,10600.0,62.53,62.6,62.53,62.55,10600.0
2013-03-28 11:55:00,62.55,62.6,62.54,62.6,10200.0,62.55,62.6,62.54,62.6,10200.0
2013-03-28 12:00:00,62.57,62.6,62.5,62.52,10300.0,62.57,62.6,62.5,62.52,10300.0
2013-03-28 12:05:00,62.53,62.6,62.5,62.54,12400.0,62.53,62.6,62.5,62.54,12400.0
2013-03-28 12:10:00,62.56,62.59,62.55,62.58,7500.0,62.56,62.59,62.55,62.58,7500.0
2013-03-28 12:15:00,62.58,62.6,62.52,62.55,3600.0,62.58,62.6,62.52,62.55,3600.0
2013-03-28 12:20:00,62.56,62.58,62.51,62.55,10300.0,62.56,62.58,62.51,62.55,10300.0
2013-03-28 12:25:00,62.55,62.56,62.5,62.54,10100.0,62.55,62.56,62.5,62.54,10100.0
2013-03-28 12:30:00,62.54,62.62,62.54,62.62,18600.0,62.54,62.62,62.54,62.62,18600.0
2013-03-28 12:35:00,62.59,62.63,62.54,62.57,6800.0,62.59,62.63,62.54,62.57,6800.0
2013-03-28 12:40:00,62.62,62.62,62.53,62.53,10400.0,62.62,62.62,62.53,62.53,10400.0
2013-03-28 12:45:00,62.53,62.6,62.47,62.47,10000.0,62.53,62.6,62.47,62.47,10000.0
2013-03-28 12:50:00,62.48,62.51,62.46,62.5,5300.0,62.48,62.51,62.46,62.5,5300.0
2013-03-28 12:55:00,62.49,62.51,62.41,62.43,10000.0,62.49,62.51,62.41,62.43,10000.0
2013-03-28 13:00:00,62.44,62.45,62.38,62.43,4900.0,62.44,62.45,62.38,62.43,4900.0
2013-03-28 13:05:00,62.43,62.51,62.42,62.51,7200.0,62.43,62.51,62.42,62.51,7200.0
2013-03-28 13:10:00,62.52,62.54,62.49,62.54,3300.0,62.52,62.54,62.49,62.54,3300.0
2013-03-28 13:15:00,62.51,62.52,62.46,62.49,7100.0,62.51,62.52,62.46,62.49,7100.0
2013-03-28 13:20:00,62.48,62.49,62.45,62.49,6200.0,62.48,62.49,62.45,62.49,6200.0
2013-03-28 13:25:00,62.48,62.51,62.48,62.48,5800.0,62.48,62.51,62.48,62.48,5800.0
2013-03-28 13:30:00,62.49,62.49,62.41,62.42,10900.0,62.49,62.49,62.41,62.42,10900.0
2013-03-28 13:35:00,62.42,62.46,62.42,62.44,15500.0,62.42,62.46,62.42,62.44,15500.0
2013-03-28 13:40:00,62.43,62.46,62.4,62.43,7600.0,62.43,62.46,62.4,62.43,7600.0
2013-03-28 13:45:00,62.41,62.52,62.41,62.51,13900.0,62.41,62.52,62.41,62.51,13900.0
2013-03-28 13:50:00,62.54,62.54,62.46,62.54,7300.0,62.54,62.54,62.46,62.54,7300.0
2013-03-28 13:55:00,62.55,62.56,62.47,62.5,7100.0,62.55,62.56,62.47,62.5,7100.0
2013-03-28 14:00:00,62.49,62.51,62.46,62.49,11500.0,62.49,62.51,62.46,62.49,11500.0
2013-03-28 14:05:00,62.48,62.53,62.46,62.48,15900.0,62.48,62.53,62.46,62.48,15900.0
2013-03-28 14:10:00,62.48,62.55,62.45,62.55,9200.0,62.48,62.55,62.45,62.55,9200.0
2013-03-28 14:15:00,62.53,62.61,62.53,62.56,24600.0,62.53,62.61,62.53,62.56,24600.0
2013-03-28 14:20:00,62.58,62.62,62.52,62.55,35300.0,62.58,62.62,62.52,62.55,35300.0
2013-03-28 14:25:00,62.55,62.62,62.5,62.62,22700.0,62.55,62.62,62.5,62.62,22700.0
2013-03-28 14:30:00,62.62,62.65,62.5,62.55,17900.0,62.62,62.65,62.5,62.55,17900.0
2013-03-28 14:35:00,62.54,62.58,62.52,62.52,5200.0,62.54,62.58,62.52,62.52,5200.0
2013-03-28 14:40:00,62.54,62.55,62.5,62.54,11200.0,62.54,62.55,62.5,62.54,11200.0
2013-03-28 14:45:00,62.54,62.55,62.45,62.49,9800.0,62.54,62.55,62.45,62.49,9800.0
2013-03-28 14:50:00,62.52,62.52,62.43,62.44,21900.0,62.52,62.52,62.43,62.44,21900.0
2013-03-28 14:55:00,62.44,62.45,62.38,62.4,20000.0,62.44,62.45,62.38,62.4,20000.0
2013-03-28 15:00:00,62.4,62.41,62.26,62.33,77600.0,62.4,62.41,62.26,62.33,77600.0
2013-03-28 15:05:00,62.33,62.36,62.29,62.32,36400.0,62.33,62.36,62.29,62.32,36400.0
2013-03-28 15:10:00,62.33,62.39,62.3,62.37,21600.0,62.33,62.39,62.3,62.37,21600.0
2013-03-28 15:15:00,62.37,62.37,62.31,62.34,23400.0,62.37,62.37,62.31,62.34,23400.0
2013-03-28 15:20:00,62.32,62.39,62.31,62.35,32700.0,62.32,62.39,62.31,62.35,32700.0
2013-03-28 15:25:00,62.35,62.37,62.23,62.24,49000.0,62.35,62.37,62.23,62.24,49000.0
2013-03-28 15:30:00,62.23,62.27,62.21,62.26,42800.0,62.23,62.27,62.21,62.26,42800.0
2013-03-28 15:35:00,62.26,62.29,62.23,62.25,35700.0,62.26,62.29,62.23,62.25,35700.0
2013-03-28 15:40:00,62.25,62.27,62.22,62.27,47800.0,62.25,62.27,62.22,62.27,47800.0
2013-03-28 15:45:00,62.28,62.32,62.27,62.28,31100.0,62.28,62.32,62.27,62.28,31100.0
2013-03-28 15:50:00,62.29,62.4,62.29,62.34,51900.0,62.29,62.4,62.29,62.34,51900.0
2013-03-28 15:55:00,62.34,62.43,62.31,62.32,95900.0,62.34,62.43,62.31,62.32,95900.0
2013-04-01 09:30:00,62.33,62.88,62.33,62.68,62800.0,62.33,62.88,62.33,62.68,62800.0
2013-04-01 09:35:00,62.69,62.74,62.46,62.57,59500.0,62.69,62.74,62.46,62.57,59500.0
2013-04-01 09:40:00,62.57,62.79,62.51,62.79,37700.0,62.57,62.79,62.51,62.79,37700.0
2013-04-01 09:45:00,62.76,62.96,62.76,62.94,26500.0,62.76,62.96,62.76,62.94,26500.0
2013-04-01 09:50:00,62.93,63.03,62.86,63.0,55900.0,62.93,63.03,62.86,63.0,55900.0
2013-04-01 09:55:00,63.02,63.08,62.95,63.08,39700.0,63.02,63.08,62.95,63.08,39700.0
2013-04-01 10:00:00,63.1,63.18,62.99,63.04,78100.0,63.1,63.18,62.99,63.04,78100.0
2013-04-01 10:05:00,63.0,63.05,62.96,62.99,18300.0,63.0,63.05,62.96,62.99,18300.0
2013-04-01 10:10:00,63.02,63.14,62.96,63.12,12700.0,63.02,63.14,62.96,63.12,12700.0
2013-04-01 10:15:00,63.14,63.38,63.13,63.34,47300.0,63.14,63.38,63.13,63.34,47300.0
2013-04-01 10:20:00,63.35,63.53,63.32,63.5,37800.0,63.35,63.53,63.32,63.5,37800.0
2013-04-01 10:25:00,63.51,63.75,63.49,63.67,57800.0,63.51,63.75,63.49,63.67,57800.0
2013-04-01 10:30:00,63.67,63.76,63.55,63.56,54600.0,63.67,63.76,63.55,63.56,54600.0
2013-04-01 10:35:00,63.55,63.61,63.37,63.43,52600.0,63.55,63.61,63.37,63.43,52600.0
2013-04-01 10:40:00,63.4,63.45,63.29,63.43,42700.0,63.4,63.45,63.29,63.43,42700.0
2013-04-01 10:45:00,63.43,63.48,63.22,63.3,49700.0,63.43,63.48,63.22,63.3,49700.0
2013-04-01 10:50:00,63.29,63.38,63.26,63.27,10700.0,63.29,63.38,63.26,63.27,10700.0
2013-04-01 10:55:00,63.26,63.3,63.12,63.21,25300.0,63.26,63.3,63.12,63.21,25300.0
2013-04-01 11:00:00,63.21,63.23,63.11,63.18,19800.0,63.21,63.23,63.11,63.18,19800.0
2013-04-01 11:05:00,63.19,63.2,63.12,63.12,15900.0,63.19,63.2,63.12,63.12,15900.0
2013-04-01 11:10:00,63.14,63.15,63.0,63.03,11400.0,63.14,63.15,63.0,63.03,11400.0
2013-04-01 11:15:00,63.01,63.03,62.9,62.99,25200.0,63.01,63.03,62.9,62.99,25200.0
2013-04-01 11:20:00,62.98,62.99,62.84,62.88,32200.0,62.98,62.99,62.84,62.88,32200.0
2013-04-01 11:25:00,62.86,62.92,62.84,62.91,12200.0,62.86,62.92,62.84,62.91,12200.0
2013-04-01 11:30:00,62.91,62.91,62.74,62.76,20800.0,62.91,62.91,62.74,62.76,20800.0
2013-04-01 11:35:00,62.77,62.77,62.5,62.5,27800.0,62.77,62.77,62.5,62.5,27800.0
2013-04-01 11:40:00,62.5,62.57,62.46,62.5,38400.0,62.5,62.57,62.46,62.5,38400.0
2013-04-01 11:45:00,62.5,62.51,62.42,62.5,17300.0,62.5,62.51,62.42,62.5,17300.0
2013-04-01 11:50:00,62.5,62.59,62.46,62.58,26600.0,62.5,62.59,62.46,62.58,26600.0
2013-04-01 11:55:00,62.57,62.67,62.57,62.61,9000.0,62.57,62.67,62.57,62.61,9000.0
2013-04-01 12:00:00,62.61,62.61,62.45,62.46,23100.0,62.61,62.61,62.45,62.46,23100.0
2013-04-01 12:05:00,62.46,62.54,62.44,62.47,31800.0,62.46,62.54,62.44,62.47,31800.0
2013-04-01 12:10:00,62.48,62.48,62.41,62.44,14500.0,62.48,62.48,62.41,62.44,14500.0
2013-04-01 12:15:00,62.44,62.44,62.35,62.37,23800.0,62.44,62.44,62.35,62.37,23800.0
2013-04-01 12:20:00,62.37,62.37,62.21,62.23,37500.0,62.37,62.37,62.21,62.23,37500.0
2013-04-01 12:25:00,62.23,62.3,62.23,62.25,20600.0,62.23,62.3,62.23,62.25,20600.0
2013-04-01 12:30:00,62.25,62.27,62.19,62.19,26800.0,62.25,62.27,62.19,62.19,26800.0
2013-04-01 12:35:00,62.19,62.22,62.19,62.19,23100.0,62.19,62.22,62.19,62.19,23100.0
2013-04-01 12:40:00,62.2,62.23,62.16,62.19,17500.0,62.2,62.23,62.16,62.19,17500.0
2013-04-01 12:45:00,62.18,62.21,62.15,62.15,20600.0,62.18,62.21,62.15,62.15,20600.0
2013-04-01 12:50:00,62.16,62.21,62.15,62.17,22700.0,62.16,62.21,62.15,62.17,22700.0
2013-04-01 12:55:00,62.18,62.21,62.18,62.2,10600.0,62.18,62.21,62.18,62.2,10600.0
2013-04-01 13:00:00,62.2,62.25,62.17,62.22,36500.0,62.2,62.25,62.17,62.22,36500.0
2013-04-01 13:05:00,62.22,62.44,62.22,62.42,33900.0,62.22,62.44,62.22,62.42,33900.0
2013-04-01 13:10:00,62.42,62.5,62.38,62.45,23800.0,62.42,62.5,62.38,62.45,23800.0
2013-04-01 13:15:00,62.45,62.45,62.31,62.33,23900.0,62.45,62.45,62.31,62.33,23900.0
2013-04-01 13:20:00,62.33,62.33,62.14,62.18,32000.0,62.33,62.33,62.14,62.18,32000.0
2013-04-01 13:25:00,62.18,62.18,62.16,62.17,23900.0,62.18,62.18,62.16,62.17,23900.0
2013-04-01 13:30:00,62.16,62.18,62.14,62.18,34500.0,62.16,62.18,62.14,62.18,34500.0
2013-04-01 13:35:00,62.17,62.18,62.17,62.18,11700.0,62.17,62.18,62.17,62.18,11700.0
2013-04-01 13:40:00,62.18,62.31,62.13,62.3,47800.0,62.18,62.31,62.13,62.3,47800.0
2013-04-01 13:45:00,62.28,62.29,62.23,62.26,12100.0,62.28,62.29,62.23,62.26,12100.0
2013-04-01 13:50:00,62.26,62.32,62.22,62.3,24300.0,62.26,62.32,62.22,62.3,24300.0
2013-04-01 13:55:00,62.3,62.34,62.28,62.33,9000.0,62.3,62.34,62.28,62.33,9000.0
2013-04-01 14:00:00,62.34,62.38,62.31,62.35,18600.0,62.34,62.38,62.31,62.35,18600.0
2013-04-01 14:05:00,62.34,62.41,62.33,62.37,10900.0,62.34,62.41,62.33,62.37,10900.0
2013-04-01 14:10:00,62.37,62.46,62.28,62.46,24600.0,62.37,62.46,62.28,62.46,24600.0
2013-04-01 14:15:00,62.47,62.53,62.42,62.45,24100.0,62.47,62.53,62.42,62.45,24100.0
2013-04-01 14:20:00,62.45,62.46,62.41,62.46,14000.0,62.45,62.46,62.41,62.46,14000.0
2013-04-01 14:25:00,62.47,62.6,62.47,62.57,25200.0,62.47,62.6,62.47,62.57,25200.0
2013-04-01 14:30:00,62.57,62.68,62.5,62.55,31200.0,62.57,62.68,62.5,62.55,31200.0
2013-04-01 14:35:00,62.55,62.59,62.44,62.46,16000.0,62.55,62.59,62.44,62.46,16000.0
2013-04-01 14:40:00,62.46,62.47,62.37,62.45,13000.0,62.46,62.47,62.37,62.45,13000.0
2013-04-01 14:45:00,62.45,62.52,62.45,62.48,6100.0,62.45,62.52,62.45,62.48,6100.0
2013-04-01 14:50:00,62.48,62.49,62.42,62.42,9100.0,62.48,62.49,62.42,62.42,9100.0
2013-04-01 14:55:00,62.42,62.44,62.36,62.36,7800.0,62.42,62.44,62.36,62.36,7800.0
2013-04-01 15:00:00,62.37,62.42,62.3,62.34,19200.0,62.37,62.42,62.3,62.34,19200.0
2013-04-01 15:05:00,62.33,62.35,62.26,62.28,7000.0,62.33,62.35,62.26,62.28,7000.0
2013-04-01 15:10:00,62.28,62.34,62.25,62.33,13800.0,62.28,62.34,62.25,62.33,13800.0
2013-04-01 15:15:00,62.33,62.34,62.18,62.22,19800.0,62.33,62.34,62.18,62.22,19800.0
2013-04-01 15:20:00,62.2,62.27,62.19,62.19,23700.0,62.2,62.27,62.19,62.19,23700.0
2013-04-01 15:25:00,62.18,62.2,62.16,62.17,12700.0,62.18,62.2,62.16,62.17,12700.0
2013-04-01 15:30:00,62.17,62.23,62.12,62.22,20300.0,62.17,62.23,62.12,62.22,20300.0
2013-04-01 15:35:00,62.21,62.22,62.1,62.22,33000.0,62.21,62.22,62.1,62.22,33000.0
2013-04-01 15:40:00,62.18,62.22,62.13,62.18,16600.0,62.18,62.22,62.13,62.18,16600.0
2013-04-01 15:45:00,62.19,62.26,62.17,62.23,28600.0,62.19,62.26,62.17,62.23,28600.0
2013-04-01 15:50:00,62.25,62.33,62.25,62.32,48700.0,62.25,62.33,62.25,62.32,48700.0
2013-04-01 15:55:00,62.3,62.37,62.27,62.32,65300.0,62.3,62.37,62.27,62.32,65300.0
2013-04-02 09:30:00,62.94,62.94,62.54,62.68,32700.0,62.94,62.94,62.54,62.68,32700.0
2013-04-02 09:35:00,62.81,62.97,62.65,62.81,20600.0,62.81,62.97,62.65,62.81,20600.0
2013-04-02 09:40:00,62.8,63.0,62.73,62.93,20700.0,62.8,63.0,62.73,62.93,20700.0
2013-04-02 09:45:00,62.93,63.09,62.73,62.74,33700.0,62.93,63.09,62.73,62.74,33700.0
2013-04-02 09:50:00,62.74,62.84,62.54,62.54,12400.0,62.74,62.84,62.54,62.54,12400.0
2013-04-02 09:55:00,62.53,62.56,62.36,62.46,22100.0,62.53,62.56,62.36,62.46,22100.0
2013-04-02 10:00:00,62.45,62.67,62.45,62.67,18600.0,62.45,62.67,62.45,62.67,18600.0
2013-04-02 10:05:00,62.69,62.9,62.68,62.9,16100.0,62.69,62.9,62.68,62.9,16100.0
2013-04-02 10:10:00,62.92,63.03,62.87,62.95,34000.0,62.92,63.03,62.87,62.95,34000.0
2013-04-02 10:15:00,62.98,62.98,62.8,62.89,21700.0,62.98,62.98,62.8,62.89,21700.0
2013-04-02 10:20:00,62.88,62.88,62.8,62.83,12300.0,62.88,62.88,62.8,62.83,12300.0
2013-04-02 10:25:00,62.81,62.89,62.79,62.81,15900.0,62.81,62.89,62.79,62.81,15900.0
2013-04-02 10:30:00,62.8,62.89,62.79,62.86,13200.0,62.8,62.89,62.79,62.86,13200.0
2013-04-02 10:35:00,62.86,62.98,62.81,62.96,16300.0,62.86,62.98,62.81,62.96,16300.0
2013-04-02 10:40:00,62.97,63.0,62.89,62.97,36500.0,62.97,63.0,62.89,62.97,36500.0
2013-04-02 10:45:00,63.0,63.29,62.92,63.28,49000.0,63.0,63.29,62.92,63.28,49000.0
2013-04-02 10:50:00,63.25,63.38,63.16,63.28,40900.0,63.25,63.38,63.16,63.28,40900.0
2013-04-02 10:55:00,63.27,63.39,63.25,63.39,17900.0,63.27,63.39,63.25,63.39,17900.0
2013-04-02 11:00:00,63.4,63.43,63.3,63.37,26400.0,63.4,63.43,63.3,63.37,26400.0
2013-04-02 11:05:00,63.33,63.43,63.29,63.29,39700.0,63.33,63.43,63.29,63.29,39700.0
2013-04-02 11:10:00,63.31,63.58,63.3,63.52,51200.0,63.31,63.58,63.3,63.52,51200.0
2013-04-02 11:15:00,63.5,63.55,63.42,63.49,30300.0,63.5,63.55,63.42,63.49,30300.0
2013-04-02 11:20:00,63.47,63.5,63.31,63.34,16800.0,63.47,63.5,63.31,63.34,16800.0
2013-04-02 11:25:00,63.35,63.39,63.26,63.31,19900.0,63.35,63.39,63.26,63.31,19900.0
2013-04-02 11:30:00,63.36,63.52,63.3,63.51,23200.0,63.36,63.52,63.3,63.51,23200.0
2013-04-02 11:35:00,63.48,63.5,63.37,63.39,11700.0,63.48,63.5,63.37,63.39,11700.0
2013-04-02 11:40:00,63.37,63.38,63.22,63.22,13000.0,63.37,63.38,63.22,63.22,13000.0
2013-04-02 11:45:00,63.23,63.28,63.22,63.24,16300.0,63.23,63.28,63.22,63.24,16300.0
2013-04-02 11:50:00,63.24,63.38,63.21,63.36,24100.0,63.24,63.38,63.21,63.36,24100.0
2013-04-02 11:55:00,63.34,63.36,63.22,63.28,12900.0,63.34,63.36,63.22,63.28,12900.0
2013-04-02 12:00:00,63.32,63.32,63.22,63.3,7600.0,63.32,63.32,63.22,63.3,7600.0
2013-04-02 12:05:00,63.29,63.32,63.25,63.3,17700.0,63.29,63.32,63.25,63.3,17700.0
2013-04-02 12:10:00,63.33,63.38,63.3,63.36,10100.0,63.33,63.38,63.3,63.36,10100.0
2013-04-02 12:15:00,63.36,63.49,63.36,63.45,8600.0,63.36,63.49,63.36,63.45,8600.0
2013-04-02 12:20:00,63.44,63.44,63.39,63.39,4400.0,63.44,63.44,63.39,63.39,4400.0
2013-04-02 12:25:00,63.4,63.47,63.4,63.42,6100.0,63.4,63.47,63.4,63.42,6100.0
2013-04-02 12:30:00,63.42,63.44,63.4,63.42,4800.0,63.42,63.44,63.4,63.42,4800.0
2013-04-02 12:35:00,63.4,63.46,63.4,63.42,4800.0,63.4,63.46,63.4,63.42,4800.0
2013-04-02 12:40:00,63.41,63.45,63.37,63.45,6300.0,63.41,63.45,63.37,63.45,6300.0
2013-04-02 12:45:00,63.44,63.45,63.37,63.38,5000.0,63.44,63.45,63.37,63.38,5000.0
2013-04-02 12:50:00,63.37,63.37,63.32,63.33,4200.0,63.37,63.37,63.32,63.33,4200.0
2013-04-02 12:55:00,63.34,63.38,63.28,63.3,13000.0,63.34,63.38,63.28,63.3,13000.0
2013-04-02 13:00:00,63.3,63.35,63.28,63.3,6500.0,63.3,63.35,63.28,63.3,6500.0
2013-04-02 13:05:00,63.3,63.3,63.27,63.28,7200.0,63.3,63.3,63.27,63.28,7200.0
2013-04-02 13:10:00,63.29,63.33,63.28,63.28,13400.0,63.29,63.33,63.28,63.28,13400.0
2013-04-02 13:15:00,63.28,63.31,63.27,63.3,6800.0,63.28,63.31,63.27,63.3,6800.0
2013-04-02 13:20:00,63.28,63.33,63.28,63.32,7000.0,63.28,63.33,63.28,63.32,7000.0
2013-04-02 13:25:00,63.32,63.37,63.31,63.31,9300.0,63.32,63.37,63.31,63.31,9300.0
2013-04-02 13:30:00,63.3,63.32,63.28,63.3,2500.0,63.3,63.32,63.28,63.3,2500.0
2013-04-02 13:35:00,63.29,63.34,63.26,63.32,8700.0,63.29,63.34,63.26,63.32,8700.0
2013-04-02 13:40:00,63.31,63.35,63.25,63.25,4000.0,63.31,63.35,63.25,63.25,4000.0
2013-04-02 13:45:00,63.26,63.27,63.24,63.26,4500.0,63.26,63.27,63.24,63.26,4500.0
2013-04-02 13:50:00,63.24,63.29,63.22,63.28,5700.0,63.24,63.29,63.22,63.28,5700.0
2013-04-02 13:55:00,63.28,63.3,63.26,63.3,4800.0,63.28,63.3,63.26,63.3,4800.0
2013-04-02 14:00:00,63.3,63.36,63.3,63.36,12200.0,63.3,63.36,63.3,63.36,12200.0
2013-04-02 14:05:00,63.35,63.36,63.28,63.32,13800.0,63.35,63.36,63.28,63.32,13800.0
2013-04-02 14:10:00,63.32,63.34,63.29,63.29,10400.0,63.32,63.34,63.29,63.29,10400.0
2013-04-02 14:15:00,63.29,63.35,63.28,63.28,16800.0,63.29,63.35,63.28,63.28,16800.0
2013-04-02 14:20:00,63.28,63.32,63.28,63.3,5800.0,63.28,63.32,63.28,63.3,5800.0
2013-04-02 14:25:00,63.31,63.32,63.27,63.32,10300.0,63.31,63.32,63.27,63.32,10300.0
2013-04-02 14:30:00,63.3,63.3,63.22,63.22,10000.0,63.3,63.3,63.22,63.22,10000.0
2013-04-02 14:35:00,63.22,63.26,63.21,63.24,11700.0,63.22,63.26,63.21,63.24,11700.0
2013-04-02 14:40:00,63.24,63.25,63.22,63.23,17900.0,63.24,63.25,63.22,63.23,17900.0
2013-04-02 14:45:00,63.24,63.25,63.22,63.22,6800.0,63.24,63.25,63.22,63.22,6800.0
2013-04-02 14:50:00,63.22,63.22,63.14,63.15,6800.0,63.22,63.22,63.14,63.15,6800.0
2013-04-02 14:55:00,63.15,63.16,63.13,63.16,6100.0,63.15,63.16,63.13,63.16,6100.0
2013-04-02 15:00:00,63.17,63.2,63.15,63.16,9900.0,63.17,63.2,63.15,63.16,9900.0
2013-04-02 15:05:00,63.17,63.18,63.12,63.18,8700.0,63.17,63.18,63.12,63.18,8700.0
2013-04-02 15:10:00,63.17,63.17,63.11,63.14,7400.0,63.17,63.17,63.11,63.14,7400.0
2013-04-02 15:15:00,63.14,63.15,63.07,63.07,7000.0,63.14,63.15,63.07,63.07,7000.0
2013-04-02 15:20:00,63.07,63.08,62.92,62.94,64000.0,63.07,63.08,62.92,62.94,64000.0
2013-04-02 15:25:00,62.94,62.94,62.9,62.92,11900.0,62.94,62.94,62.9,62.92,11900.0
2013-04-02 15:30:00,62.92,62.95,62.82,62.94,41700.0,62.92,62.95,62.82,62.94,41700.0
2013-04-02 15:35:00,62.94,62.99,62.9,62.99,20000.0,62.94,62.99,62.9,62.99,20000.0
2013-04-02 15:40:00,62.98,63.04,62.93,63.0,37100.0,62.98,63.04,62.93,63.0,37100.0
2013-04-02 15:45:00,63.0,63.14,62.98,63.11,29200.0,63.0,63.14,62.98,63.11,29200.0
2013-04-02 15:50:00,63.1,63.24,63.04,63.16,64600.0,63.1,63.24,63.04,63.16,64600.0
2013-04-02 15:55:00,63.17,63.29,63.17,63.26,119700.0,63.17,63.29,63.17,63.26,119700.0
2013-04-03 09:30:00,63.44,63.44,63.19,63.21,30300.0,63.44,63.44,63.19,63.21,30300.0
2013-04-03 09:35:00,63.24,63.26,63.2,63.22,26400.0,63.24,63.26,63.2,63.22,26400.0
2013-04-03 09:40:00,63.2,63.66,63.2,63.6,34800.0,63.2,63.66,63.2,63.6,34800.0
2013-04-03 09:45:00,63.7,63.7,63.48,63.48,15100.0,63.7,63.7,63.48,63.48,15100.0
2013-04-03 09:50:00,63.44,63.51,63.41,63.41,10400.0,63.44,63.51,63.41,63.41,10400.0
2013-04-03 09:55:00,63.41,63.58,63.41,63.56,13700.0,63.41,63.58,63.41,63.56,13700.0
2013-04-03 10:00:00,63.53,63.55,63.21,63.24,16900.0,63.53,63.55,63.21,63.24,16900.0
2013-04-03 10:05:00,63.24,63.28,63.01,63.07,36300.0,63.24,63.28,63.01,63.07,36300.0
2013-04-03 10:10:00,63.05,63.2,63.04,63.2,17800.0,63.05,63.2,63.04,63.2,17800.0
2013-04-03 10:15:00,63.2,63.28,63.13,63.28,8600.0,63.2,63.28,63.13,63.28,8600.0
2013-04-03 10:20:00,63.27,63.43,63.26,63.36,18700.0,63.27,63.43,63.26,63.36,18700.0
2013-04-03 10:25:00,63.38,63.56,63.38,63.5,14600.0,63.38,63.56,63.38,63.5,14600.0
2013-04-03 10:30:00,63.49,63.67,63.49,63.62,25600.0,63.49,63.67,63.49,63.62,25600.0
2013-04-03 10:35:00,63.63,63.84,63.61,63.84,58600.0,63.63,63.84,63.61,63.84,58600.0
2013-04-03 10:40:00,63.85,63.88,63.75,63.83,20200.0,63.85,63.88,63.75,63.83,20200.0
2013-04-03 10:45:00,63.8,63.9,63.79,63.81,10200.0,63.8,63.9,63.79,63.81,10200.0
2013-04-03 10:50:00,63.82,64.13,63.81,64.05,81400.0,63.82,64.13,63.81,64.05,81400.0
2013-04-03 10:55:00,64.04,64.17,64.02,64.17,30300.0,64.04,64.17,64.02,64.17,30300.0
2013-04-03 11:00:00,64.15,64.18,64.11,64.16,26500.0,64.15,64.18,64.11,64.16,26500.0
2013-04-03 11:05:00,64.15,64.21,64.14,64.18,40200.0,64.15,64.21,64.14,64.18,40200.0
2013-04-03 11:10:00,64.17,64.23,64.12,64.12,33000.0,64.17,64.23,64.12,64.12,33000.0
2013-04-03 11:15:00,64.11,64.29,64.04,64.26,65700.0,64.11,64.29,64.04,64.26,65700.0
2013-04-03 11:20:00,64.28,64.5,64.28,64.49,56400.0,64.28,64.5,64.28,64.49,56400.0
2013-04-03 11:25:00,64.5,64.52,64.44,64.46,16100.0,64.5,64.52,64.44,64.46,16100.0
2013-04-03 11:30:00,64.43,64.46,64.36,64.4,24300.0,64.43,64.46,64.36,64.4,24300.0
2013-04-03 11:35:00,64.41,64.41,64.28,64.29,59200.0,64.41,64.41,64.28,64.29,59200.0
2013-04-03 11:40:00,64.3,64.32,64.29,64.31,24100.0,64.3,64.32,64.29,64.31,24100.0
2013-04-03 11:45:00,64.3,64.45,64.28,64.42,22300.0,64.3,64.45,64.28,64.42,22300.0
2013-04-03 11:50:00,64.44,64.69,64.41,64.68,53900.0,64.44,64.69,64.41,64.68,53900.0
2013-04-03 11:55:00,64.69,64.74,64.66,64.74,37900.0,64.69,64.74,64.66,64.74,37900.0
2013-04-03 12:00:00,64.74,64.89,64.71,64.88,40900.0,64.74,64.89,64.71,64.88,40900.0
2013-04-03 12:05:00,64.89,64.93,64.84,64.9,59700.0,64.89,64.93,64.84,64.9,59700.0
2013-04-03 12:10:00,64.89,64.98,64.89,64.96,29900.0,64.89,64.98,64.89,64.96,29900.0
2013-04-03 12:15:00,64.96,65.1,64.92,65.06,43800.0,64.96,65.1,64.92,65.06,43800.0
2013-04-03 12:20:00,65.08,65.29,65.02,65.21,64200.0,65.08,65.29,65.02,65.21,64200.0
2013-04-03 12:25:00,65.21,65.34,64.89,65.06,116900.0,65.21,65.34,64.89,65.06,116900.0
2013-04-03 12:30:00,65.06,65.23,65.0,65.23,28600.0,65.06,65.23,65.0,65.23,28600.0
2013-04-03 12:35:00,65.23,65.34,65.23,65.26,39100.0,65.23,65.34,65.23,65.26,39100.0
2013-04-03 12:40:00,65.26,65.38,65.12,65.18,56800.0,65.26,65.38,65.12,65.18,56800.0
2013-04-03 12:45:00,65.18,65.24,64.87,64.89,67900.0,65.18,65.24,64.87,64.89,67900.0
2013-04-03 12:50:00,64.86,64.88,64.63,64.7,49800.0,64.86,64.88,64.63,64.7,49800.0
2013-04-03 12:55:00,64.72,64.77,64.6,64.62,24200.0,64.72,64.77,64.6,64.62,24200.0
2013-04-03 13:00:00,64.59,64.67,64.52,64.53,10500.0,64.59,64.67,64.52,64.53,10500.0
2013-04-03 13:05:00,64.53,64.55,64.36,64.39,25400.0,64.53,64.55,64.36,64.39,25400.0
2013-04-03 13:10:00,64.39,64.4,64.19,64.2,24900.0,64.39,64.4,64.19,64.2,24900.0
2013-04-03 13:15:00,64.21,64.34,64.11,64.32,39300.0,64.21,64.34,64.11,64.32,39300.0
2013-04-03 13:20:00,64.32,64.42,64.29,64.32,24800.0,64.32,64.42,64.29,64.32,24800.0
2013-04-03 13:25:00,64.33,64.33,64.05,64.1,41800.0,64.33,64.33,64.05,64.1,41800.0
2013-04-03 13:30:00,64.08,64.13,63.92,63.93,12500.0,64.08,64.13,63.92,63.93,12500.0
2013-04-03 13:35:00,63.94,64.09,63.81,63.85,26500.0,63.94,64.09,63.81,63.85,26500.0
2013-04-03 13:40:00,63.86,63.94,63.74,63.84,15000.0,63.86,63.94,63.74,63.84,15000.0
2013-04-03 13:45:00,63.86,63.96,63.86,63.94,9000.0,63.86,63.96,63.86,63.94,9000.0
2013-04-03 13:50:00,63.9,63.94,63.87,63.92,8600.0,63.9,63.94,63.87,63.92,8600.0
2013-04-03 13:55:00,63.91,63.91,63.84,63.91,11100.0,63.91,63.91,63.84,63.91,11100.0
2013-04-03 14:00:00,63.9,64.0,63.9,63.97,26100.0,63.9,64.0,63.9,63.97,26100.0
2013-04-03 14:05:00,63.97,64.03,63.9,64.01,13900.0,63.97,64.03,63.9,64.01,13900.0
2013-04-03 14:10:00,64.02,64.08,63.97,64.04,17200.0,64.02,64.08,63.97,64.04,17200.0
2013-04-03 14:15:00,64.03,64.14,63.97,64.1,18800.0,64.03,64.14,63.97,64.1,18800.0
2013-04-03 14:20:00,64.12,64.2,64.03,64.2,31300.0,64.12,64.2,64.03,64.2,31300.0
2013-04-03 14:25:00,64.2,64.3,64.15,64.22,13000.0,64.2,64.3,64.15,64.22,13000.0
2013-04-03 14:30:00,64.24,64.26,64.23,64.23,10900.0,64.24,64.26,64.23,64.23,10900.0
2013-04-03 14:35:00,64.24,64.25,64.16,64.19,10100.0,64.24,64.25,64.16,64.19,10100.0
2013-04-03 14:40:00,64.2,64.24,64.16,64.22,17900.0,64.2,64.24,64.16,64.22,17900.0
2013-04-03 14:45:00,64.22,64.29,64.2,64.25,53200.0,64.22,64.29,64.2,64.25,53200.0
2013-04-03 14:50:00,64.25,64.39,64.18,64.2,34200.0,64.25,64.39,64.18,64.2,34200.0
2013-04-03 14:55:00,64.21,64.25,64.2,64.23,14400.0,64.21,64.25,64.2,64.23,14400.0
2013-04-03 15:00:00,64.21,64.24,64.13,64.14,10600.0,64.21,64.24,64.13,64.14,10600.0
2013-04-03 15:05:00,64.13,64.19,64.12,64.13,17400.0,64.13,64.19,64.12,64.13,17400.0
2013-04-03 15:10:00,64.12,64.19,64.1,64.11,13000.0,64.12,64.19,64.1,64.11,13000.0
2013-04-03 15:15:00,64.1,64.12,64.05,64.08,16100.0,64.1,64.12,64.05,64.08,16100.0
2013-04-03 15:20:00,64.07,64.16,64.05,64.14,12900.0,64.07,64.16,64.05,64.14,12900.0
2013-04-03 15:25:00,64.13,64.18,64.11,64.18,6900.0,64.13,64.18,64.11,64.18,6900.0
2013-04-03 15:30:00,64.15,64.16,64.03,64.08,17200.0,64.15,64.16,64.03,64.08,17200.0
2013-04-03 15:35:00,64.08,64.15,64.05,64.07,28500.0,64.08,64.15,64.05,64.07,28500.0
2013-04-03 15:40:00,64.05,64.12,64.04,64.11,26500.0,64.05,64.12,64.04,64.11,26500.0
2013-04-03 15:45:00,64.11,64.28,64.09,64.24,53500.0,64.11,64.28,64.09,64.24,53500.0
2013-04-03 15:50:00,64.22,64.33,64.19,64.21,52900.0,64.22,64.33,64.19,64.21,52900.0
2013-04-03 15:55:00,64.22,64.3,64.2,64.24,91200.0,64.22,64.3,64.2,64.24,91200.0
2013-04-04 09:30:00,63.4,64.46,63.12,64.28,200100.0,63.4,64.46,63.12,64.28,200100.0
2013-04-04 09:35:00,64.28,64.64,63.91,64.56,131700.0,64.28,64.64,63.91,64.56,131700.0
2013-04-04 09:40:00,64.63,65.19,64.56,64.9,144100.0,64.63,65.19,64.56,64.9,144100.0
2013-04-04 09:45:00,64.95,65.96,64.87,65.8,186000.0,64.95,65.96,64.87,65.8,186000.0
2013-04-04 09:50:00,65.79,66.1,65.76,65.92,165200.0,65.79,66.1,65.76,65.92,165200.0
2013-04-04 09:55:00,65.9,65.9,65.58,65.8,85200.0,65.9,65.9,65.58,65.8,85200.0
2013-04-04 10:00:00,65.78,65.92,65.5,65.7,79600.0,65.78,65.92,65.5,65.7,79600.0
2013-04-04 10:05:00,65.72,65.77,65.45,65.59,74700.0,65.72,65.77,65.45,65.59,74700.0
2013-04-04 10:10:00,65.58,65.8,65.53,65.57,45500.0,65.58,65.8,65.53,65.57,45500.0
2013-04-04 10:15:00,65.58,65.7,65.45,65.45,29400.0,65.58,65.7,65.45,65.45,29400.0
2013-04-04 10:20:00,65.46,65.64,65.45,65.59,47200.0,65.46,65.64,65.45,65.59,47200.0
2013-04-04 10:25:00,65.61,65.61,65.21,65.24,117100.0,65.61,65.61,65.21,65.24,117100.0
2013-04-04 10:30:00,65.27,65.5,65.24,65.39,40600.0,65.27,65.5,65.24,65.39,40600.0
2013-04-04 10:35:00,65.39,65.55,65.28,65.44,50600.0,65.39,65.55,65.28,65.44,50600.0
2013-04-04 10:40:00,65.41,65.77,65.32,65.73,45100.0,65.41,65.77,65.32,65.73,45100.0
2013-04-04 10:45:00,65.73,65.77,65.5,65.52,49600.0,65.73,65.77,65.5,65.52,49600.0
2013-04-04 10:50:00,65.5,65.51,65.35,65.36,17400.0,65.5,65.51,65.35,65.36,17400.0
2013-04-04 10:55:00,65.34,65.4,64.9,64.97,48900.0,65.34,65.4,64.9,64.97,48900.0
2013-04-04 11:00:00,64.97,65.14,64.9,64.95,34500.0,64.97,65.14,64.9,64.95,34500.0
2013-04-04 11:05:00,64.94,64.97,64.86,64.88,19800.0,64.94,64.97,64.86,64.88,19800.0
2013-04-04 11:10:00,64.88,64.93,64.84,64.9,13200.0,64.88,64.93,64.84,64.9,13200.0
2013-04-04 11:15:00,64.9,64.98,64.89,64.94,10400.0,64.9,64.98,64.89,64.94,10400.0
2013-04-04 11:20:00,64.97,64.98,64.88,64.96,7700.0,64.97,64.98,64.88,64.96,7700.0
2013-04-04 11:25:00,64.96,64.98,64.92,64.94,7900.0,64.96,64.98,64.92,64.94,7900.0
2013-04-04 11:30:00,64.92,64.94,64.75,64.78,28300.0,64.92,64.94,64.75,64.78,28300.0
2013-04-04 11:35:00,64.78,64.98,64.78,64.96,48100.0,64.78,64.98,64.78,64.96,48100.0
2013-04-04 11:40:00,64.94,65.11,64.9,65.08,64600.0,64.94,65.11,64.9,65.08,64600.0
2013-04-04 11:45:00,65.08,65.18,65.07,65.14,22900.0,65.08,65.18,65.07,65.14,22900.0
2013-04-04 11:50:00,65.14,65.14,65.0,65.02,10200.0,65.14,65.14,65.0,65.02,10200.0
2013-04-04 11:55:00,65.01,65.15,65.0,65.07,13300.0,65.01,65.15,65.0,65.07,13300.0
2013-04-04 12:00:00,65.09,65.09,64.91,64.95,14100.0,65.09,65.09,64.91,64.95,14100.0
2013-04-04 12:05:00,64.97,65.0,64.75,64.77,10000.0,64.97,65.0,64.75,64.77,10000.0
2013-04-04 12:10:00,64.76,64.77,64.55,64.55,23600.0,64.76,64.77,64.55,64.55,23600.0
2013-04-04 12:15:00,64.55,64.59,64.4,64.41,34000.0,64.55,64.59,64.4,64.41,34000.0
2013-04-04 12:20:00,64.41,64.57,64.41,64.55,18500.0,64.41,64.57,64.41,64.55,18500.0
2013-04-04 12:25:00,64.54,64.57,64.4,64.42,19200.0,64.54,64.57,64.4,64.42,19200.0
2013-04-04 12:30:00,64.42,64.44,64.31,64.35,12100.0,64.42,64.44,64.31,64.35,12100.0
2013-04-04 12:35:00,64.36,64.36,64.21,64.29,18400.0,64.36,64.36,64.21,64.29,18400.0
2013-04-04 12:40:00,64.28,64.34,64.18,64.34,18000.0,64.28,64.34,64.18,64.34,18000.0
2013-04-04 12:45:00,64.35,64.6,64.34,64.6,18900.0,64.35,64.6,64.34,64.6,18900.0
2013-04-04 12:50:00,64.6,64.68,64.55,64.65,19900.0,64.6,64.68,64.55,64.65,19900.0
2013-04-04 12:55:00,64.65,64.8,64.64,64.67,21000.0,64.65,64.8,64.64,64.67,21000.0
2013-04-04 13:00:00,64.67,64.74,64.61,64.63,13200.0,64.67,64.74,64.61,64.63,13200.0
2013-04-04 13:05:00,64.63,64.71,64.63,64.65,13100.0,64.63,64.71,64.63,64.65,13100.0
2013-04-04 13:10:00,64.65,64.68,64.59,64.66,10900.0,64.65,64.68,64.59,64.66,10900.0
2013-04-04 13:15:00,64.66,64.68,64.64,64.66,9900.0,64.66,64.68,64.64,64.66,9900.0
2013-04-04 13:20:00,64.65,64.68,64.6,64.67,16800.0,64.65,64.68,64.6,64.67,16800.0
2013-04-04 13:25:00,64.68,64.77,64.63,64.73,12300.0,64.68,64.77,64.63,64.73,12300.0
2013-04-04 13:30:00,64.73,64.78,64.65,64.65,10900.0,64.73,64.78,64.65,64.65,10900.0
2013-04-04 13:35:00,64.65,64.79,64.64,64.74,8500.0,64.65,64.79,64.64,64.74,8500.0
2013-04-04 13:40:00,64.71,64.8,64.69,64.76,4500.0,64.71,64.8,64.69,64.76,4500.0
2013-04-04 13:45:00,64.75,64.77,64.71,64.76,5600.0,64.75,64.77,64.71,64.76,5600.0
2013-04-04 13:50:00,64.76,64.76,64.68,64.72,5700.0,64.76,64.76,64.68,64.72,5700.0
2013-04-04 13:55:00,64.73,64.75,64.71,64.72,4800.0,64.73,64.75,64.71,64.72,4800.0
2013-04-04 14:00:00,64.73,64.77,64.68,64.77,8200.0,64.73,64.77,64.68,64.77,8200.0
2013-04-04 14:05:00,64.75,64.85,64.71,64.84,22900.0,64.75,64.85,64.71,64.84,22900.0
2013-04-04 14:10:00,64.85,65.11,64.85,65.1,19700.0,64.85,65.11,64.85,65.1,19700.0
2013-04-04 14:15:00,65.12,65.27,65.1,65.27,32000.0,65.12,65.27,65.1,65.27,32000.0
2013-04-04 14:20:00,65.26,65.39,65.23,65.39,21300.0,65.26,65.39,65.23,65.39,21300.0
2013-04-04 14:25:00,65.37,65.4,65.3,65.38,19300.0,65.37,65.4,65.3,65.38,19300.0
2013-04-04 14:30:00,65.37,65.5,65.34,65.48,34900.0,65.37,65.5,65.34,65.48,34900.0
2013-04-04 14:35:00,65.47,65.49,65.2,65.2,26100.0,65.47,65.49,65.2,65.2,26100.0
2013-04-04 14:40:00,65.19,65.31,65.18,65.25,24700.0,65.19,65.31,65.18,65.25,24700.0
2013-04-04 14:45:00,65.24,65.3,65.14,65.29,19200.0,65.24,65.3,65.14,65.29,19200.0
2013-04-04 14:50:00,65.27,65.28,65.22,65.26,21100.0,65.27,65.28,65.22,65.26,21100.0
2013-04-04 14:55:00,65.27,65.27,65.18,65.18,20700.0,65.27,65.27,65.18,65.18,20700.0
2013-04-04 15:00:00,65.16,65.21,65.15,65.2,22700.0,65.16,65.21,65.15,65.2,22700.0
2013-04-04 15:05:00,65.2,65.21,65.11,65.17,25600.0,65.2,65.21,65.11,65.17,25600.0
2013-04-04 15:10:00,65.15,65.3,65.15,65.23,28800.0,65.15,65.3,65.15,65.23,28800.0
2013-04-04 15:15:00,65.22,65.25,65.18,65.25,22800.0,65.22,65.25,65.18,65.25,22800.0
2013-04-04 15:20:00,65.25,65.28,65.24,65.26,10700.0,65.25,65.28,65.24,65.26,10700.0
2013-04-04 15:25:00,65.26,65.35,65.25,65.34,19000.0,65.26,65.35,65.25,65.34,19000.0
2013-04-04 15:30:00,65.34,65.5,65.33,65.5,34900.0,65.34,65.5,65.33,65.5,34900.0
2013-04-04 15:35:00,65.5,65.53,65.41,65.44,82700.0,65.5,65.53,65.41,65.44,82700.0
2013-04-04 15:40:00,65.43,65.53,65.41,65.51,22500.0,65.43,65.53,65.41,65.51,22500.0
2013-04-04 15:45:00,65.52,65.65,65.51,65.65,54500.0,65.52,65.65,65.51,65.65,54500.0
2013-04-04 15:50:00,65.64,65.76,65.61,65.75,92100.0,65.64,65.76,65.61,65.75,92100.0
2013-04-04 15:55:00,65.76,65.77,65.66,65.68,126100.0,65.76,65.77,65.66,65.68,126100.0
2013-04-05 09:30:00,64.63,64.77,63.14,63.21,134300.0,64.63,64.77,63.14,63.21,134300.0
2013-04-05 09:35:00,63.36,63.36,62.8,63.03,142100.0,63.36,63.36,62.8,63.03,142100.0
2013-04-05 09:40:00,63.11,63.88,63.01,63.76,102100.0,63.11,63.88,63.01,63.76,102100.0
2013-04-05 09:45:00,63.72,63.85,63.53,63.77,55200.0,63.72,63.85,63.53,63.77,55200.0
2013-04-05 09:50:00,63.74,63.85,63.42,63.42,117100.0,63.74,63.85,63.42,63.42,117100.0
2013-04-05 09:55:00,63.43,63.71,63.42,63.68,101300.0,63.43,63.71,63.42,63.68,101300.0
2013-04-05 10:00:00,63.66,63.7,63.5,63.65,109500.0,63.66,63.7,63.5,63.65,109500.0
2013-04-05 10:05:00,63.66,63.82,63.62,63.76,73900.0,63.66,63.82,63.62,63.76,73900.0
2013-04-05 10:10:00,63.72,63.79,63.58,63.71,17600.0,63.72,63.79,63.58,63.71,17600.0
2013-04-05 10:15:00,63.74,63.74,63.51,63.58,10000.0,63.74,63.74,63.51,63.58,10000.0
2013-04-05 10:20:00,63.6,63.78,63.59,63.7,35400.0,63.6,63.78,63.59,63.7,35400.0
2013-04-05 10:25:00,63.68,64.06,63.68,63.94,133100.0,63.68,64.06,63.68,63.94,133100.0
2013-04-05 10:30:00,63.94,64.05,63.87,64.0,76500.0,63.94,64.05,63.87,64.0,76500.0
2013-04-05 10:35:00,63.97,64.02,63.9,64.0,29900.0,63.97,64.02,63.9,64.0,29900.0
2013-04-05 10:40:00,64.01,64.02,63.88,63.95,25500.0,64.01,64.02,63.88,63.95,25500.0
2013-04-05 10:45:00,63.95,64.0,63.87,63.98,27400.0,63.95,64.0,63.87,63.98,27400.0
2013-04-05 10:50:00,63.94,63.99,63.81,63.86,27300.0,63.94,63.99,63.81,63.86,27300.0
2013-04-05 10:55:00,63.86,64.0,63.81,63.88,33100.0,63.86,64.0,63.81,63.88,33100.0
2013-04-05 11:00:00,63.9,64.0,63.86,63.97,45700.0,63.9,64.0,63.86,63.97,45700.0
2013-04-05 11:05:00,63.95,63.99,63.86,63.97,43200.0,63.95,63.99,63.86,63.97,43200.0
2013-04-05 11:10:00,63.97,64.0,63.88,63.92,26100.0,63.97,64.0,63.88,63.92,26100.0
2013-04-05 11:15:00,63.92,63.97,63.76,63.8,64700.0,63.92,63.97,63.76,63.8,64700.0
2013-04-05 11:20:00,63.8,63.86,63.78,63.85,9500.0,63.8,63.86,63.78,63.85,9500.0
2013-04-05 11:25:00,63.84,63.94,63.82,63.9,19600.0,63.84,63.94,63.82,63.9,19600.0
2013-04-05 11:30:00,63.91,63.91,63.78,63.78,15900.0,63.91,63.91,63.78,63.78,15900.0
2013-04-05 11:35:00,63.79,63.81,63.61,63.67,22700.0,63.79,63.81,63.61,63.67,22700.0
2013-04-05 11:40:00,63.66,63.83,63.66,63.83,19400.0,63.66,63.83,63.66,63.83,19400.0
2013-04-05 11:45:00,63.83,63.97,63.78,63.91,20500.0,63.83,63.97,63.78,63.91,20500.0
2013-04-05 11:50:00,63.92,63.94,63.85,63.9,16300.0,63.92,63.94,63.85,63.9,16300.0
2013-04-05 11:55:00,63.9,63.9,63.74,63.79,21100.0,63.9,63.9,63.74,63.79,21100.0
2013-04-05 12:00:00,63.79,63.85,63.75,63.77,28100.0,63.79,63.85,63.75,63.77,28100.0
2013-04-05 12:05:00,63.78,63.89,63.78,63.85,17100.0,63.78,63.89,63.78,63.85,17100.0
2013-04-05 12:10:00,63.85,63.87,63.77,63.8,24000.0,63.85,63.87,63.77,63.8,24000.0
2013-04-05 12:15:00,63.81,63.85,63.75,63.79,23700.0,63.81,63.85,63.75,63.79,23700.0
2013-04-05 12:20:00,63.79,63.79,63.59,63.61,39600.0,63.79,63.79,63.59,63.61,39600.0
2013-04-05 12:25:00,63.61,63.7,63.56,63.67,36700.0,63.61,63.7,63.56,63.67,36700.0
2013-04-05 12:30:00,63.7,63.78,63.7,63.78,8500.0,63.7,63.78,63.7,63.78,8500.0
2013-04-05 12:35:00,63.8,63.85,63.65,63.65,26600.0,63.8,63.85,63.65,63.65,26600.0
2013-04-05 12:40:00,63.66,63.74,63.63,63.63,15600.0,63.66,63.74,63.63,63.63,15600.0
2013-04-05 12:45:00,63.63,63.72,63.62,63.72,19600.0,63.63,63.72,63.62,63.72,19600.0
2013-04-05 12:50:00,63.73,63.78,63.73,63.78,14600.0,63.73,63.78,63.73,63.78,14600.0
2013-04-05 12:55:00,63.78,63.83,63.71,63.76,18700.0,63.78,63.83,63.71,63.76,18700.0
2013-04-05 13:00:00,63.77,63.8,63.74,63.8,10900.0,63.77,63.8,63.74,63.8,10900.0
2013-04-05 13:05:00,63.77,63.8,63.72,63.8,10300.0,63.77,63.8,63.72,63.8,10300.0
2013-04-05 13:10:00,63.8,63.82,63.7,63.8,13700.0,63.8,63.82,63.7,63.8,13700.0
2013-04-05 13:15:00,63.79,63.83,63.75,63.75,13600.0,63.79,63.83,63.75,63.75,13600.0
2013-04-05 13:20:00,63.77,63.82,63.69,63.73,25600.0,63.77,63.82,63.69,63.73,25600.0
2013-04-05 13:25:00,63.74,63.81,63.72,63.79,37700.0,63.74,63.81,63.72,63.79,37700.0
2013-04-05 13:30:00,63.79,63.85,63.61,63.7,19500.0,63.79,63.85,63.61,63.7,19500.0
2013-04-05 13:35:00,63.66,63.7,63.61,63.68,17100.0,63.66,63.7,63.61,63.68,17100.0
2013-04-05 13:40:00,63.67,63.72,63.61,63.72,19700.0,63.67,63.72,63.61,63.72,19700.0
2013-04-05 13:45:00,63.71,63.72,63.57,63.57,27500.0,63.71,63.72,63.57,63.57,27500.0
2013-04-05 13:50:00,63.57,63.65,63.5,63.64,31900.0,63.57,63.65,63.5,63.64,31900.0
2013-04-05 13:55:00,63.63,63.7,63.57,63.67,191800.0,63.63,63.7,63.57,63.67,191800.0
2013-04-05 14:00:00,63.66,63.69,63.65,63.67,73300.0,63.66,63.69,63.65,63.67,73300.0
2013-04-05 14:05:00,63.67,63.87,63.62,63.82,31400.0,63.67,63.87,63.62,63.82,31400.0
2013-04-05 14:10:00,63.8,63.86,63.77,63.77,16700.0,63.8,63.86,63.77,63.77,16700.0
2013-04-05 14:15:00,63.75,63.83,63.69,63.83,29200.0,63.75,63.83,63.69,63.83,29200.0
2013-04-05 14:20:00,63.84,63.94,63.83,63.93,22000.0,63.84,63.94,63.83,63.93,22000.0
2013-04-05 14:25:00,63.96,63.98,63.94,63.97,9500.0,63.96,63.98,63.94,63.97,9500.0
2013-04-05 14:30:00,63.96,63.96,63.89,63.91,21700.0,63.96,63.96,63.89,63.91,21700.0
2013-04-05 14:35:00,63.89,63.91,63.84,63.89,18900.0,63.89,63.91,63.84,63.89,18900.0
2013-04-05 14:40:00,63.89,63.92,63.87,63.91,17000.0,63.89,63.92,63.87,63.91,17000.0
2013-04-05 14:45:00,63.91,63.98,63.9,63.9,10900.0,63.91,63.98,63.9,63.9,10900.0
2013-04-05 14:50:00,63.93,64.0,63.9,63.93,54100.0,63.93,64.0,63.9,63.93,54100.0
2013-04-05 14:55:00,63.93,64.04,63.93,64.0,37500.0,63.93,64.04,63.93,64.0,37500.0
2013-04-05 15:00:00,63.99,64.0,63.93,63.96,19200.0,63.99,64.0,63.93,63.96,19200.0
2013-04-05 15:05:00,63.95,64.0,63.92,63.96,74200.0,63.95,64.0,63.92,63.96,74200.0
2013-04-05 15:10:00,63.99,64.02,63.97,64.01,39400.0,63.99,64.02,63.97,64.01,39400.0
2013-04-05 15:15:00,64.0,64.03,63.97,63.99,51400.0,64.0,64.03,63.97,63.99,51400.0
2013-04-05 15:20:00,63.98,64.0,63.97,63.99,25100.0,63.98,64.0,63.97,63.99,25100.0
2013-04-05 15:25:00,63.99,64.0,63.98,63.99,29000.0,63.99,64.0,63.98,63.99,29000.0
2013-04-05 15:30:00,64.0,64.01,63.9,63.93,31600.0,64.0,64.01,63.9,63.93,31600.0
2013-04-05 15:35:00,63.93,64.19,63.93,64.18,53800.0,63.93,64.19,63.93,64.18,53800.0
2013-04-05 15:40:00,64.17,64.34,64.17,64.33,56600.0,64.17,64.34,64.17,64.33,56600.0
2013-04-05 15:45:00,64.33,64.59,64.32,64.57,59200.0,64.33,64.59,64.32,64.57,59200.0
2013-04-05 15:50:00,64.59,64.61,64.42,64.51,108700.0,64.59,64.61,64.42,64.51,108700.0
2013-04-05 15:55:00,64.53,64.58,64.24,64.25,148700.0,64.53,64.58,64.24,64.25,148700.0
2013-04-08 09:30:00,64.12,64.86,63.92,64.67,80600.0,64.12,64.86,63.92,64.67,80600.0
2013-04-08 09:35:00,64.7,65.42,64.7,65.42,79800.0,64.7,65.42,64.7,65.42,79800.0
2013-04-08 09:40:00,65.42,65.49,64.89,64.91,48500.0,65.42,65.49,64.89,64.91,48500.0
2013-04-08 09:45:00,64.94,65.03,64.89,64.96,71900.0,64.94,65.03,64.89,64.96,71900.0
2013-04-08 09:50:00,64.9,64.94,64.63,64.69,15700.0,64.9,64.94,64.63,64.69,15700.0
2013-04-08 09:55:00,64.65,64.82,64.65,64.78,12800.0,64.65,64.82,64.65,64.78,12800.0
2013-04-08 10:00:00,64.83,64.92,64.65,64.84,14300.0,64.83,64.92,64.65,64.84,14300.0
2013-04-08 10:05:00,64.81,65.0,64.76,65.0,15700.0,64.81,65.0,64.76,65.0,15700.0
2013-04-08 10:10:00,65.0,65.02,64.9,64.98,41000.0,65.0,65.02,64.9,64.98,41000.0
2013-04-08 10:15:00,65.0,65.05,64.77,64.8,25100.0,65.0,65.05,64.77,64.8,25100.0
2013-04-08 10:20:00,64.78,64.9,64.78,64.9,10300.0,64.78,64.9,64.78,64.9,10300.0
2013-04-08 10:25:00,64.9,64.91,64.79,64.89,8600.0,64.9,64.91,64.79,64.89,8600.0
2013-04-08 10:30:00,64.9,64.92,64.83,64.83,12700.0,64.9,64.92,64.83,64.83,12700.0
2013-04-08 10:35:00,64.84,64.98,64.83,64.93,14800.0,64.84,64.98,64.83,64.93,14800.0
2013-04-08 10:40:00,64.93,64.96,64.86,64.96,16000.0,64.93,64.96,64.86,64.96,16000.0
2013-04-08 10:45:00,64.97,65.02,64.93,64.96,24700.0,64.97,65.02,64.93,64.96,24700.0
2013-04-08 10:50:00,64.94,64.95,64.77,64.84,20200.0,64.94,64.95,64.77,64.84,20200.0
2013-04-08 10:55:00,64.84,64.94,64.84,64.93,32800.0,64.84,64.94,64.84,64.93,32800.0
2013-04-08 11:00:00,64.93,64.94,64.81,64.9,11700.0,64.93,64.94,64.81,64.9,11700.0
2013-04-08 11:05:00,64.89,64.94,64.81,64.88,21400.0,64.89,64.94,64.81,64.88,21400.0
2013-04-08 11:10:00,64.9,64.95,64.87,64.88,19900.0,64.9,64.95,64.87,64.88,19900.0
2013-04-08 11:15:00,64.88,64.99,64.84,64.95,20100.0,64.88,64.99,64.84,64.95,20100.0
2013-04-08 11:20:00,64.95,65.06,64.95,65.0,44400.0,64.95,65.06,64.95,65.0,44400.0
2013-04-08 11:25:00,64.98,65.12,64.96,65.01,24000.0,64.98,65.12,64.96,65.01,24000.0
2013-04-08 11:30:00,65.0,65.06,64.99,65.02,9400.0,65.0,65.06,64.99,65.02,9400.0
2013-04-08 11:35:00,65.02,65.15,65.0,65.15,9500.0,65.02,65.15,65.0,65.15,9500.0
2013-04-08 11:40:00,65.16,65.28,65.05,65.05,48900.0,65.16,65.28,65.05,65.05,48900.0
2013-04-08 11:45:00,65.04,65.22,65.03,65.14,11500.0,65.04,65.22,65.03,65.14,11500.0
2013-04-08 11:50:00,65.14,65.21,65.02,65.05,17100.0,65.14,65.21,65.02,65.05,17100.0
2013-04-08 11:55:00,65.05,65.18,65.03,65.11,7900.0,65.05,65.18,65.03,65.11,7900.0
2013-04-08 12:00:00,65.11,65.17,65.08,65.17,2200.0,65.11,65.17,65.08,65.17,2200.0
2013-04-08 12:05:00,65.16,65.24,65.15,65.23,8200.0,65.16,65.24,65.15,65.23,8200.0
2013-04-08 12:10:00,65.2,65.37,65.2,65.33,11700.0,65.2,65.37,65.2,65.33,11700.0
2013-04-08 12:15:00,65.32,65.37,65.2,65.2,14600.0,65.32,65.37,65.2,65.2,14600.0
2013-04-08 12:20:00,65.19,65.23,64.94,65.0,11600.0,65.19,65.23,64.94,65.0,11600.0
2013-04-08 12:25:00,64.97,64.98,64.84,64.87,13800.0,64.97,64.98,64.84,64.87,13800.0
2013-04-08 12:30:00,64.87,65.02,64.87,64.96,20800.0,64.87,65.02,64.87,64.96,20800.0
2013-04-08 12:35:00,64.96,64.97,64.93,64.97,27700.0,64.96,64.97,64.93,64.97,27700.0
2013-04-08 12:40:00,64.97,64.97,64.81,64.85,29300.0,64.97,64.97,64.81,64.85,29300.0
2013-04-08 12:45:00,64.8,64.87,64.7,64.7,13100.0,64.8,64.87,64.7,64.7,13100.0
2013-04-08 12:50:00,64.71,64.75,64.67,64.67,20700.0,64.71,64.75,64.67,64.67,20700.0
2013-04-08 12:55:00,64.66,64.67,64.59,64.61,8200.0,64.66,64.67,64.59,64.61,8200.0
2013-04-08 13:00:00,64.63,64.78,64.62,64.78,14300.0,64.63,64.78,64.62,64.78,14300.0
2013-04-08 13:05:00,64.75,64.78,64.67,64.68,7800.0,64.75,64.78,64.67,64.68,7800.0
2013-04-08 13:10:00,64.68,64.68,64.54,64.6,9100.0,64.68,64.68,64.54,64.6,9100.0
2013-04-08 13:15:00,64.57,64.6,64.52,64.57,6900.0,64.57,64.6,64.52,64.57,6900.0
2013-04-08 13:20:00,64.56,64.87,64.56,64.8,30000.0,64.56,64.87,64.56,64.8,30000.0
2013-04-08 13:25:00,64.82,64.87,64.67,64.67,24300.0,64.82,64.87,64.67,64.67,24300.0
2013-04-08 13:30:00,64.67,64.71,64.63,64.7,15800.0,64.67,64.71,64.63,64.7,15800.0
2013-04-08 13:35:00,64.67,65.09,64.67,65.02,37800.0,64.67,65.09,64.67,65.02,37800.0
2013-04-08 13:40:00,65.02,65.18,65.02,65.12,18800.0,65.02,65.18,65.02,65.12,18800.0
2013-04-08 13:45:00,65.09,65.24,65.08,65.21,27700.0,65.09,65.24,65.08,65.21,27700.0
2013-04-08 13:50:00,65.21,65.27,65.12,65.2,53900.0,65.21,65.27,65.12,65.2,53900.0
2013-04-08 13:55:00,65.2,65.25,65.19,65.25,14500.0,65.2,65.25,65.19,65.25,14500.0
2013-04-08 14:00:00,65.25,65.25,65.19,65.23,20200.0,65.25,65.25,65.19,65.23,20200.0
2013-04-08 14:05:00,65.24,65.31,65.22,65.26,18800.0,65.24,65.31,65.22,65.26,18800.0
2013-04-08 14:10:00,65.27,65.46,65.27,65.35,27600.0,65.27,65.46,65.27,65.35,27600.0
2013-04-08 14:15:00,65.35,65.45,65.33,65.35,12100.0,65.35,65.45,65.33,65.35,12100.0
2013-04-08 14:20:00,65.34,65.36,65.3,65.3,7500.0,65.34,65.36,65.3,65.3,7500.0
2013-04-08 14:25:00,65.3,65.32,65.2,65.2,34300.0,65.3,65.32,65.2,65.2,34300.0
2013-04-08 14:30:00,65.21,65.3,65.18,65.22,16300.0,65.21,65.3,65.18,65.22,16300.0
2013-04-08 14:35:00,65.23,65.4,65.23,65.39,13500.0,65.23,65.4,65.23,65.39,13500.0
2013-04-08 14:40:00,65.4,65.42,65.31,65.31,17400.0,65.4,65.42,65.31,65.31,17400.0
2013-04-08 14:45:00,65.3,65.45,65.3,65.43,10500.0,65.3,65.45,65.3,65.43,10500.0
2013-04-08 14:50:00,65.43,65.5,65.41,65.5,19500.0,65.43,65.5,65.41,65.5,19500.0
2013-04-08 14:55:00,65.5,65.51,65.43,65.43,16400.0,65.5,65.51,65.43,65.43,16400.0
2013-04-08 15:00:00,65.44,65.44,65.38,65.44,8700.0,65.44,65.44,65.38,65.44,8700.0
2013-04-08 15:05:00,65.45,65.53,65.41,65.52,25200.0,65.45,65.53,65.41,65.52,25200.0
2013-04-08 15:10:00,65.52,65.52,65.44,65.45,20600.0,65.52,65.52,65.44,65.45,20600.0
2013-04-08 15:15:00,65.46,65.46,65.36,65.4,14100.0,65.46,65.46,65.36,65.4,14100.0
2013-04-08 15:20:00,65.4,65.55,65.4,65.51,31300.0,65.4,65.55,65.4,65.51,31300.0
2013-04-08 15:25:00,65.54,65.6,65.53,65.57,41800.0,65.54,65.6,65.53,65.57,41800.0
2013-04-08 15:30:00,65.57,65.59,65.52,65.54,42100.0,65.57,65.59,65.52,65.54,42100.0
2013-04-08 15:35:00,65.53,65.7,65.53,65.59,28500.0,65.53,65.7,65.53,65.59,28500.0
2013-04-08 15:40:00,65.59,65.7,65.57,65.67,24200.0,65.59,65.7,65.57,65.67,24200.0
2013-04-08 15:45:00,65.65,65.72,65.62,65.71,50500.0,65.65,65.72,65.62,65.71,50500.0
2013-04-08 15:50:00,65.7,65.75,65.63,65.72,58000.0,65.7,65.75,65.63,65.72,58000.0
2013-04-08 15:55:00,65.73,65.8,65.66,65.79,64900.0,65.73,65.8,65.66,65.79,64900.0
2013-04-09 09:30:00,65.92,65.98,65.69,65.85,40700.0,65.92,65.98,65.69,65.85,40700.0
2013-04-09 09:35:00,65.85,65.94,65.74,65.74,21300.0,65.85,65.94,65.74,65.74,21300.0
2013-04-09 09:40:00,65.74,65.84,65.7,65.75,10100.0,65.74,65.84,65.7,65.75,10100.0
2013-04-09 09:45:00,65.71,65.76,65.7,65.74,9100.0,65.71,65.76,65.7,65.74,9100.0
2013-04-09 09:50:00,65.71,65.75,65.36,65.51,67600.0,65.71,65.75,65.36,65.51,67600.0
2013-04-09 09:55:00,65.48,65.61,65.07,65.07,50300.0,65.48,65.61,65.07,65.07,50300.0
2013-04-09 10:00:00,65.13,65.32,65.13,65.22,13600.0,65.13,65.32,65.13,65.22,13600.0
2013-04-09 10:05:00,65.18,65.39,65.14,65.27,16600.0,65.18,65.39,65.14,65.27,16600.0
2013-04-09 10:10:00,65.34,65.38,65.27,65.29,3700.0,65.34,65.38,65.27,65.29,3700.0
2013-04-09 10:15:00,65.28,65.43,65.28,65.3,13500.0,65.28,65.43,65.28,65.3,13500.0
2013-04-09 10:20:00,65.3,65.41,65.28,65.34,19300.0,65.3,65.41,65.28,65.34,19300.0
2013-04-09 10:25:00,65.33,65.49,65.33,65.44,8800.0,65.33,65.49,65.33,65.44,8800.0
2013-04-09 10:30:00,65.44,65.48,65.21,65.22,16500.0,65.44,65.48,65.21,65.22,16500.0
2013-04-09 10:35:00,65.2,65.23,65.14,65.17,18500.0,65.2,65.23,65.14,65.17,18500.0
2013-04-09 10:40:00,65.16,65.16,65.1,65.12,11700.0,65.16,65.16,65.1,65.12,11700.0
2013-04-09 10:45:00,65.11,65.19,65.07,65.12,11900.0,65.11,65.19,65.07,65.12,11900.0
2013-04-09 10:50:00,65.11,65.11,65.02,65.08,15700.0,65.11,65.11,65.02,65.08,15700.0
2013-04-09 10:55:00,65.07,65.14,64.97,65.04,27000.0,65.07,65.14,64.97,65.04,27000.0
2013-04-09 11:00:00,65.09,65.12,65.03,65.09,12800.0,65.09,65.12,65.03,65.09,12800.0
2013-04-09 11:05:00,65.1,65.12,64.98,65.02,18400.0,65.1,65.12,64.98,65.02,18400.0
2013-04-09 11:10:00,65.0,65.02,64.91,64.95,21300.0,65.0,65.02,64.91,64.95,21300.0
2013-04-09 11:15:00,64.91,64.92,64.77,64.77,11600.0,64.91,64.92,64.77,64.77,11600.0
2013-04-09 11:20:00,64.76,64.86,64.7,64.84,13000.0,64.76,64.86,64.7,64.84,13000.0
2013-04-09 11:25:00,64.86,64.93,64.82,64.9,3500.0,64.86,64.93,64.82,64.9,3500.0
2013-04-09 11:30:00,64.91,64.99,64.91,64.93,14200.0,64.91,64.99,64.91,64.93,14200.0
2013-04-09 11:35:00,64.94,64.95,64.91,64.95,2400.0,64.94,64.95,64.91,64.95,2400.0
2013-04-09 11:40:00,64.95,64.97,64.9,64.97,6300.0,64.95,64.97,64.9,64.97,6300.0
2013-04-09 11:45:00,64.95,65.01,64.88,64.93,35100.0,64.95,65.01,64.88,64.93,35100.0
2013-04-09 11:50:00,64.94,64.96,64.92,64.96,2300.0,64.94,64.96,64.92,64.96,2300.0
2013-04-09 11:55:00,64.94,64.97,64.89,64.89,4600.0,64.94,64.97,64.89,64.89,4600.0
2013-04-09 12:00:00,64.94,64.98,64.86,64.89,10100.0,64.94,64.98,64.86,64.89,10100.0
2013-04-09 12:05:00,64.9,64.9,64.85,64.85,4600.0,64.9,64.9,64.85,64.85,4600.0
2013-04-09 12:10:00,64.84,64.97,64.84,64.9,12800.0,64.84,64.97,64.84,64.9,12800.0
2013-04-09 12:15:00,64.87,64.93,64.87,64.92,15800.0,64.87,64.93,64.87,64.92,15800.0
2013-04-09 12:20:00,64.89,64.94,64.89,64.92,2400.0,64.89,64.94,64.89,64.92,2400.0
2013-04-09 12:25:00,64.93,64.98,64.93,64.97,2900.0,64.93,64.98,64.93,64.97,2900.0
2013-04-09 12:30:00,64.97,65.02,64.93,64.93,17300.0,64.97,65.02,64.93,64.93,17300.0
2013-04-09 12:35:00,64.96,65.0,64.96,64.99,9000.0,64.96,65.0,64.96,64.99,9000.0
2013-04-09 12:40:00,64.98,65.02,64.94,65.02,9600.0,64.98,65.02,64.94,65.02,9600.0
2013-04-09 12:45:00,64.97,65.02,64.95,64.95,26800.0,64.97,65.02,64.95,64.95,26800.0
2013-04-09 12:50:00,64.96,65.18,64.96,65.18,17400.0,64.96,65.18,64.96,65.18,17400.0
2013-04-09 12:55:00,65.16,65.18,65.1,65.14,4900.0,65.16,65.18,65.1,65.14,4900.0
2013-04-09 13:00:00,65.12,65.18,65.09,65.13,5600.0,65.12,65.18,65.09,65.13,5600.0
2013-04-09 13:05:00,65.13,65.16,65.07,65.16,7500.0,65.13,65.16,65.07,65.16,7500.0
2013-04-09 13:10:00,65.16,65.16,65.01,65.01,3300.0,65.16,65.16,65.01,65.01,3300.0
2013-04-09 13:15:00,65.03,65.1,65.0,65.1,6800.0,65.03,65.1,65.0,65.1,6800.0
2013-04-09 13:20:00,65.11,65.12,65.04,65.06,3100.0,65.11,65.12,65.04,65.06,3100.0
2013-04-09 13:25:00,65.07,65.18,65.07,65.14,9300.0,65.07,65.18,65.07,65.14,9300.0
2013-04-09 13:30:00,65.15,65.18,65.08,65.12,5300.0,65.15,65.18,65.08,65.12,5300.0
2013-04-09 13:35:00,65.09,65.15,65.07,65.15,4300.0,65.09,65.15,65.07,65.15,4300.0
2013-04-09 13:40:00,65.15,65.17,65.07,65.11,2500.0,65.15,65.17,65.07,65.11,2500.0
2013-04-09 13:45:00,65.11,65.14,65.05,65.05,27000.0,65.11,65.14,65.05,65.05,27000.0
2013-04-09 13:50:00,65.07,65.43,65.07,65.24,147200.0,65.07,65.43,65.07,65.24,147200.0
2013-04-09 13:55:00,65.18,65.21,65.07,65.21,41500.0,65.18,65.21,65.07,65.21,41500.0
2013-04-09 14:00:00,65.19,65.48,65.19,65.45,29100.0,65.19,65.48,65.19,65.45,29100.0
2013-04-09 14:05:00,65.46,65.69,65.44,65.64,88100.0,65.46,65.69,65.44,65.64,88100.0
2013-04-09 14:10:00,65.64,65.93,65.64,65.88,62400.0,65.64,65.93,65.64,65.88,62400.0
2013-04-09 14:15:00,65.88,66.01,65.7,65.88,79900.0,65.88,66.01,65.7,65.88,79900.0
2013-04-09 14:20:00,65.88,66.33,65.88,66.29,84700.0,65.88,66.33,65.88,66.29,84700.0
2013-04-09 14:25:00,66.3,66.54,66.3,66.42,108400.0,66.3,66.54,66.3,66.42,108400.0
2013-04-09 14:30:00,66.46,66.65,66.46,66.6,34700.0,66.46,66.65,66.46,66.6,34700.0
2013-04-09 14:35:00,66.6,66.65,66.54,66.6,21300.0,66.6,66.65,66.54,66.6,21300.0
2013-04-09 14:40:00,66.61,66.84,66.6,66.76,53400.0,66.61,66.84,66.6,66.76,53400.0
2013-04-09 14:45:00,66.76,67.03,66.71,67.0,90400.0,66.76,67.03,66.71,67.0,90400.0
2013-04-09 14:50:00,67.0,67.12,66.96,67.11,135000.0,67.0,67.12,66.96,67.11,135000.0
2013-04-09 14:55:00,67.11,67.35,67.05,67.35,146000.0,67.11,67.35,67.05,67.35,146000.0
2013-04-09 15:00:00,67.34,67.57,66.94,67.08,95500.0,67.34,67.57,66.94,67.08,95500.0
2013-04-09 15:05:00,67.1,67.15,66.8,66.8,52600.0,67.1,67.15,66.8,66.8,52600.0
2013-04-09 15:10:00,66.81,67.05,66.79,66.99,30300.0,66.81,67.05,66.79,66.99,30300.0
2013-04-09 15:15:00,67.01,67.04,66.78,66.8,16000.0,67.01,67.04,66.78,66.8,16000.0
2013-04-09 15:20:00,66.8,66.81,66.63,66.63,26500.0,66.8,66.81,66.63,66.63,26500.0
2013-04-09 15:25:00,66.64,66.64,66.43,66.57,32800.0,66.64,66.64,66.43,66.57,32800.0
2013-04-09 15:30:00,66.58,66.68,66.53,66.54,28600.0,66.58,66.68,66.53,66.54,28600.0
2013-04-09 15:35:00,66.56,66.56,66.36,66.39,38300.0,66.56,66.56,66.36,66.39,38300.0
2013-04-09 15:40:00,66.4,66.43,66.36,66.4,20200.0,66.4,66.43,66.36,66.4,20200.0
2013-04-09 15:45:00,66.39,66.39,66.25,66.31,37800.0,66.39,66.39,66.25,66.31,37800.0
2013-04-09 15:50:00,66.31,66.33,66.12,66.16,78400.0,66.31,66.33,66.12,66.16,78400.0
2013-04-09 15:55:00,66.16,66.26,66.01,66.05,118600.0,66.16,66.26,66.01,66.05,118600.0
2013-04-10 09:30:00,66.57,66.75,66.31,66.64,43000.0,66.57,66.75,66.31,66.64,43000.0
2013-04-10 09:35:00,66.61,66.69,66.41,66.64,25100.0,66.61,66.69,66.41,66.64,25100.0
2013-04-10 09:40:00,66.64,66.77,66.46,66.5,39500.0,66.64,66.77,66.46,66.5,39500.0
2013-04-10 09:45:00,66.52,66.64,66.51,66.62,30000.0,66.52,66.64,66.51,66.62,30000.0
2013-04-10 09:50:00,66.65,66.65,66.49,66.56,16800.0,66.65,66.65,66.49,66.56,16800.0
2013-04-10 09:55:00,66.56,66.63,66.33,66.46,29900.0,66.56,66.63,66.33,66.46,29900.0
2013-04-10 10:00:00,66.47,66.51,66.12,66.27,31900.0,66.47,66.51,66.12,66.27,31900.0
2013-04-10 10:05:00,66.25,66.39,66.21,66.35,73000.0,66.25,66.39,66.21,66.35,73000.0
2013-04-10 10:10:00,66.36,66.58,66.36,66.56,17300.0,66.36,66.58,66.36,66.56,17300.0
2013-04-10 10:15:00,66.58,66.75,66.4,66.42,19100.0,66.58,66.75,66.4,66.42,19100.0
2013-04-10 10:20:00,66.45,66.52,66.4,66.48,31800.0,66.45,66.52,66.4,66.48,31800.0
2013-04-10 10:25:00,66.47,66.67,66.46,66.53,10100.0,66.47,66.67,66.46,66.53,10100.0
2013-04-10 10:30:00,66.52,66.77,66.52,66.76,9600.0,66.52,66.77,66.52,66.76,9600.0
2013-04-10 10:35:00,66.73,66.73,66.45,66.46,12100.0,66.73,66.73,66.45,66.46,12100.0
2013-04-10 10:40:00,66.46,66.58,66.43,66.58,55300.0,66.46,66.58,66.43,66.58,55300.0
2013-04-10 10:45:00,66.6,66.65,66.43,66.6,31800.0,66.6,66.65,66.43,66.6,31800.0
2013-04-10 10:50:00,66.59,66.59,66.42,66.5,8200.0,66.59,66.59,66.42,66.5,8200.0
2013-04-10 10:55:00,66.55,66.69,66.54,66.65,23000.0,66.55,66.69,66.54,66.65,23000.0
2013-04-10 11:00:00,66.65,66.71,66.56,66.66,10500.0,66.65,66.71,66.56,66.66,10500.0
2013-04-10 11:05:00,66.67,66.98,66.65,66.97,24400.0,66.67,66.98,66.65,66.97,24400.0
2013-04-10 11:10:00,66.97,67.16,66.87,66.96,22500.0,66.97,67.16,66.87,66.96,22500.0
2013-04-10 11:15:00,66.98,66.98,66.7,66.7,14600.0,66.98,66.98,66.7,66.7,14600.0
2013-04-10 11:20:00,66.67,66.72,66.56,66.7,6600.0,66.67,66.72,66.56,66.7,6600.0
2013-04-10 11:25:00,66.69,66.89,66.63,66.83,28800.0,66.69,66.89,66.63,66.83,28800.0
2013-04-10 11:30:00,66.88,66.98,66.85,66.86,8000.0,66.88,66.98,66.85,66.86,8000.0
2013-04-10 11:35:00,66.86,66.97,66.82,66.85,12100.0,66.86,66.97,66.82,66.85,12100.0
2013-04-10 11:40:00,66.88,66.95,66.8,66.8,10700.0,66.88,66.95,66.8,66.8,10700.0
2013-04-10 11:45:00,66.78,66.83,66.7,66.7,13500.0,66.78,66.83,66.7,66.7,13500.0
2013-04-10 11:50:00,66.71,66.88,66.7,66.88,11200.0,66.71,66.88,66.7,66.88,11200.0
2013-04-10 11:55:00,66.86,66.98,66.86,66.88,4900.0,66.86,66.98,66.86,66.88,4900.0
2013-04-10 12:00:00,66.89,67.06,66.88,66.94,13700.0,66.89,67.06,66.88,66.94,13700.0
2013-04-10 12:05:00,66.95,66.98,66.87,66.9,12400.0,66.95,66.98,66.87,66.9,12400.0
2013-04-10 12:10:00,66.9,67.0,66.86,66.99,15100.0,66.9,67.0,66.86,66.99,15100.0
2013-04-10 12:15:00,67.0,67.05,66.98,67.05,7500.0,67.0,67.05,66.98,67.05,7500.0
2013-04-10 12:20:00,67.05,67.05,66.85,66.9,7400.0,67.05,67.05,66.85,66.9,7400.0
2013-04-10 12:25:00,66.89,67.02,66.89,66.99,16200.0,66.89,67.02,66.89,66.99,16200.0
2013-04-10 12:30:00,66.99,67.08,66.97,67.0,8800.0,66.99,67.08,66.97,67.0,8800.0
2013-04-10 12:35:00,67.0,67.16,66.96,67.16,9600.0,67.0,67.16,66.96,67.16,9600.0
2013-04-10 12:40:00,67.14,67.34,67.12,67.28,35200.0,67.14,67.34,67.12,67.28,35200.0
2013-04-10 12:45:00,67.28,67.41,67.24,67.38,24700.0,67.28,67.41,67.24,67.38,24700.0
2013-04-10 12:50:00,67.4,67.4,67.22,67.29,30400.0,67.4,67.4,67.22,67.29,30400.0
2013-04-10 12:55:00,67.28,67.33,67.21,67.26,7700.0,67.28,67.33,67.21,67.26,7700.0
2013-04-10 13:00:00,67.24,67.3,67.1,67.11,22300.0,67.24,67.3,67.1,67.11,22300.0
2013-04-10 13:05:00,67.11,67.24,67.08,67.15,21100.0,67.11,67.24,67.08,67.15,21100.0
2013-04-10 13:10:00,67.13,67.13,67.01,67.01,5600.0,67.13,67.13,67.01,67.01,5600.0
2013-04-10 13:15:00,67.01,67.01,66.91,66.96,11400.0,67.01,67.01,66.91,66.96,11400.0
2013-04-10 13:20:00,66.93,67.12,66.93,67.1,12500.0,66.93,67.12,66.93,67.1,12500.0
2013-04-10 13:25:00,67.06,67.19,67.06,67.15,11500.0,67.06,67.19,67.06,67.15,11500.0
2013-04-10 13:30:00,67.18,67.19,67.09,67.11,4600.0,67.18,67.19,67.09,67.11,4600.0
2013-04-10 13:35:00,67.12,67.17,67.09,67.16,2400.0,67.12,67.17,67.09,67.16,2400.0
2013-04-10 13:40:00,67.16,67.17,67.06,67.1,5800.0,67.16,67.17,67.06,67.1,5800.0
2013-04-10 13:45:00,67.11,67.13,67.09,67.09,7800.0,67.11,67.13,67.09,67.09,7800.0
2013-04-10 13:50:00,67.11,67.14,67.09,67.13,10000.0,67.11,67.14,67.09,67.13,10000.0
2013-04-10 13:55:00,67.14,67.16,67.09,67.1,17400.0,67.14,67.16,67.09,67.1,17400.0
2013-04-10 14:00:00,67.1,67.13,67.09,67.1,15300.0,67.1,67.13,67.09,67.1,15300.0
2013-04-10 14:05:00,67.1,67.2,67.1,67.16,12300.0,67.1,67.2,67.1,67.16,12300.0
2013-04-10 14:10:00,67.19,67.19,67.01,67.03,20200.0,67.19,67.19,67.01,67.03,20200.0
2013-04-10 14:15:00,67.03,67.03,66.95,66.98,23300.0,67.03,67.03,66.95,66.98,23300.0
2013-04-10 14:20:00,66.99,67.02,66.84,66.84,22900.0,66.99,67.02,66.84,66.84,22900.0
2013-04-10 14:25:00,66.83,66.84,66.78,66.8,11300.0,66.83,66.84,66.78,66.8,11300.0
2013-04-10 14:30:00,66.81,66.82,66.69,66.71,18200.0,66.81,66.82,66.69,66.71,18200.0
2013-04-10 14:35:00,66.7,66.7,66.62,66.67,12000.0,66.7,66.7,66.62,66.67,12000.0
2013-04-10 14:40:00,66.68,66.78,66.61,66.7,237100.0,66.68,66.78,66.61,66.7,237100.0
2013-04-10 14:45:00,66.67,66.75,66.6,66.64,18000.0,66.67,66.75,66.6,66.64,18000.0
2013-04-10 14:50:00,66.64,66.72,66.55,66.67,81000.0,66.64,66.72,66.55,66.67,81000.0
2013-04-10 14:55:00,66.67,66.69,66.64,66.66,7200.0,66.67,66.69,66.64,66.66,7200.0
2013-04-10 15:00:00,66.64,66.67,66.58,66.67,11700.0,66.64,66.67,66.58,66.67,11700.0
2013-04-10 15:05:00,66.69,66.76,66.63,66.76,26500.0,66.69,66.76,66.63,66.76,26500.0
2013-04-10 15:10:00,66.75,66.78,66.7,66.7,14400.0,66.75,66.78,66.7,66.7,14400.0
2013-04-10 15:15:00,66.7,66.73,66.61,66.73,12700.0,66.7,66.73,66.61,66.73,12700.0
2013-04-10 15:20:00,66.72,66.74,66.65,66.67,14600.0,66.72,66.74,66.65,66.67,14600.0
2013-04-10 15:25:00,66.68,66.69,66.59,66.59,10800.0,66.68,66.69,66.59,66.59,10800.0
2013-04-10 15:30:00,66.6,66.61,66.55,66.61,20100.0,66.6,66.61,66.55,66.61,20100.0
2013-04-10 15:35:00,66.61,66.67,66.6,66.63,22300.0,66.61,66.67,66.6,66.63,22300.0
2013-04-10 15:40:00,66.64,66.67,66.53,66.54,21300.0,66.64,66.67,66.53,66.54,21300.0
2013-04-10 15:45:00,66.55,66.65,66.54,66.62,30200.0,66.55,66.65,66.54,66.62,30200.0
2013-04-10 15:50:00,66.62,66.66,66.57,66.59,32600.0,66.62,66.66,66.57,66.59,32600.0
2013-04-10 15:55:00,66.59,66.62,66.52,66.58,89700.0,66.59,66.62,66.52,66.58,89700.0
2013-04-11 09:30:00,66.57,67.2,66.5,67.09,31300.0,66.57,67.2,66.5,67.09,31300.0
2013-04-11 09:35:00,67.09,67.26,66.91,67.24,34000.0,67.09,67.26,66.91,67.24,34000.0
2013-04-11 09:40:00,67.23,67.75,67.23,67.31,69900.0,67.23,67.75,67.23,67.31,69900.0
2013-04-11 09:45:00,67.3,67.54,67.12,67.53,55500.0,67.3,67.54,67.12,67.53,55500.0
2013-04-11 09:50:00,67.53,67.57,67.26,67.48,49300.0,67.53,67.57,67.26,67.48,49300.0
2013-04-11 09:55:00,67.48,67.61,67.36,67.4,41600.0,67.48,67.61,67.36,67.4,41600.0
2013-04-11 10:00:00,67.44,67.74,67.41,67.74,31200.0,67.44,67.74,67.41,67.74,31200.0
2013-04-11 10:05:00,67.7,68.1,67.7,67.97,87100.0,67.7,68.1,67.7,67.97,87100.0
2013-04-11 10:10:00,67.95,67.99,67.76,67.78,29900.0,67.95,67.99,67.76,67.78,29900.0
2013-04-11 10:15:00,67.8,67.83,67.52,67.64,24000.0,67.8,67.83,67.52,67.64,24000.0
2013-04-11 10:20:00,67.64,67.99,67.64,67.95,30300.0,67.64,67.99,67.64,67.95,30300.0
2013-04-11 10:25:00,67.94,68.11,67.93,68.1,31200.0,67.94,68.11,67.93,68.1,31200.0
2013-04-11 10:30:00,68.1,68.25,68.1,68.18,35500.0,68.1,68.25,68.1,68.18,35500.0
2013-04-11 10:35:00,68.2,68.2,67.89,67.98,45400.0,68.2,68.2,67.89,67.98,45400.0
2013-04-11 10:40:00,67.99,68.15,67.98,68.15,11600.0,67.99,68.15,67.98,68.15,11600.0
2013-04-11 10:45:00,68.17,68.24,68.13,68.23,13000.0,68.17,68.24,68.13,68.23,13000.0
2013-04-11 10:50:00,68.22,68.42,68.22,68.39,24600.0,68.22,68.42,68.22,68.39,24600.0
2013-04-11 10:55:00,68.38,68.45,68.3,68.32,60000.0,68.38,68.45,68.3,68.32,60000.0
2013-04-11 11:00:00,68.31,68.39,68.23,68.31,46900.0,68.31,68.39,68.23,68.31,46900.0
2013-04-11 11:05:00,68.32,68.36,68.3,68.32,15700.0,68.32,68.36,68.3,68.32,15700.0
2013-04-11 11:10:00,68.32,68.35,68.19,68.31,25700.0,68.32,68.35,68.19,68.31,25700.0
2013-04-11 11:15:00,68.33,68.37,68.28,68.33,22600.0,68.33,68.37,68.28,68.33,22600.0
2013-04-11 11:20:00,68.33,68.49,68.31,68.48,55600.0,68.33,68.49,68.31,68.48,55600.0
2013-04-11 11:25:00,68.48,68.71,68.47,68.71,43400.0,68.48,68.71,68.47,68.71,43400.0
2013-04-11 11:30:00,68.69,68.73,68.67,68.72,25200.0,68.69,68.73,68.67,68.72,25200.0
2013-04-11 11:35:00,68.72,68.75,68.59,68.6,73600.0,68.72,68.75,68.59,68.6,73600.0
2013-04-11 11:40:00,68.57,68.6,68.51,68.59,41900.0,68.57,68.6,68.51,68.59,41900.0
2013-04-11 11:45:00,68.6,68.66,68.57,68.66,33600.0,68.6,68.66,68.57,68.66,33600.0
2013-04-11 11:50:00,68.63,68.66,68.58,68.63,20600.0,68.63,68.66,68.58,68.63,20600.0
2013-04-11 11:55:00,68.63,68.72,68.56,68.65,14000.0,68.63,68.72,68.56,68.65,14000.0
2013-04-11 12:00:00,68.65,68.67,68.5,68.53,18000.0,68.65,68.67,68.5,68.53,18000.0
2013-04-11 12:05:00,68.55,68.93,68.55,68.93,39300.0,68.55,68.93,68.55,68.93,39300.0
2013-04-11 12:10:00,68.93,69.0,68.89,69.0,37700.0,68.93,69.0,68.89,69.0,37700.0
2013-04-11 12:15:00,68.99,69.0,68.76,68.76,22100.0,68.99,69.0,68.76,68.76,22100.0
2013-04-11 12:20:00,68.78,68.8,68.48,68.53,42400.0,68.78,68.8,68.48,68.53,42400.0
2013-04-11 12:25:00,68.52,68.52,68.39,68.4,18600.0,68.52,68.52,68.39,68.4,18600.0
2013-04-11 12:30:00,68.4,68.58,68.3,68.54,10500.0,68.4,68.58,68.3,68.54,10500.0
2013-04-11 12:35:00,68.53,68.53,68.43,68.52,2400.0,68.53,68.53,68.43,68.52,2400.0
2013-04-11 12:40:00,68.56,68.72,68.53,68.68,13900.0,68.56,68.72,68.53,68.68,13900.0
2013-04-11 12:45:00,68.69,68.91,68.69,68.8,26400.0,68.69,68.91,68.69,68.8,26400.0
2013-04-11 12:50:00,68.8,68.83,68.77,68.83,7600.0,68.8,68.83,68.77,68.83,7600.0
2013-04-11 12:55:00,68.83,68.92,68.81,68.88,10000.0,68.83,68.92,68.81,68.88,10000.0
2013-04-11 13:00:00,68.9,68.98,68.9,68.92,15900.0,68.9,68.98,68.9,68.92,15900.0
2013-04-11 13:05:00,68.92,69.01,68.91,68.94,21300.0,68.92,69.01,68.91,68.94,21300.0
2013-04-11 13:10:00,68.91,68.93,68.91,68.91,16200.0,68.91,68.93,68.91,68.91,16200.0
2013-04-11 13:15:00,68.91,69.03,68.75,68.75,29000.0,68.91,69.03,68.75,68.75,29000.0
2013-04-11 13:20:00,68.75,68.82,68.65,68.66,10000.0,68.75,68.82,68.65,68.66,10000.0
2013-04-11 13:25:00,68.67,68.82,68.67,68.8,9900.0,68.67,68.82,68.67,68.8,9900.0
2013-04-11 13:30:00,68.8,68.84,68.67,68.67,18400.0,68.8,68.84,68.67,68.67,18400.0
2013-04-11 13:35:00,68.68,68.69,68.55,68.59,16100.0,68.68,68.69,68.55,68.59,16100.0
2013-04-11 13:40:00,68.62,68.65,68.56,68.61,12000.0,68.62,68.65,68.56,68.61,12000.0
2013-04-11 13:45:00,68.61,68.63,68.52,68.56,11800.0,68.61,68.63,68.52,68.56,11800.0
2013-04-11 13:50:00,68.58,68.59,68.51,68.52,13400.0,68.58,68.59,68.51,68.52,13400.0
2013-04-11 13:55:00,68.51,68.6,68.47,68.54,23400.0,68.51,68.6,68.47,68.54,23400.0
2013-04-11 14:00:00,68.53,68.67,68.51,68.62,22900.0,68.53,68.67,68.51,68.62,22900.0
2013-04-11 14:05:00,68.61,68.67,68.57,68.61,33700.0,68.61,68.67,68.57,68.61,33700.0
2013-04-11 14:10:00,68.61,68.67,68.55,68.65,33000.0,68.61,68.67,68.55,68.65,33000.0
2013-04-11 14:15:00,68.65,68.65,68.5,68.52,29700.0,68.65,68.65,68.5,68.52,29700.0
2013-04-11 14:20:00,68.5,68.61,68.42,68.5,17600.0,68.5,68.61,68.42,68.5,17600.0
2013-04-11 14:25:00,68.48,68.5,68.48,68.49,4000.0,68.48,68.5,68.48,68.49,4000.0
2013-04-11 14:30:00,68.48,68.56,68.48,68.51,9800.0,68.48,68.56,68.48,68.51,9800.0
2013-04-11 14:35:00,68.49,68.59,68.48,68.54,13800.0,68.49,68.59,68.48,68.54,13800.0
2013-04-11 14:40:00,68.52,68.63,68.51,68.63,18900.0,68.52,68.63,68.51,68.63,18900.0
2013-04-11 14:45:00,68.6,68.62,68.52,68.58,13600.0,68.6,68.62,68.52,68.58,13600.0
2013-04-11 14:50:00,68.57,68.61,68.53,68.61,11000.0,68.57,68.61,68.53,68.61,11000.0
2013-04-11 14:55:00,68.6,68.65,68.59,68.61,11400.0,68.6,68.65,68.59,68.61,11400.0
2013-04-11 15:00:00,68.59,68.59,68.42,68.44,18300.0,68.59,68.59,68.42,68.44,18300.0
2013-04-11 15:05:00,68.45,68.45,68.21,68.22,48500.0,68.45,68.45,68.21,68.22,48500.0
2013-04-11 15:10:00,68.21,68.22,68.04,68.04,25900.0,68.21,68.22,68.04,68.04,25900.0
2013-04-11 15:15:00,68.04,68.15,67.92,67.93,27600.0,68.04,68.15,67.92,67.93,27600.0
2013-04-11 15:20:00,67.93,68.01,67.85,67.85,43600.0,67.93,68.01,67.85,67.85,43600.0
2013-04-11 15:25:00,67.84,67.87,67.77,67.82,32800.0,67.84,67.87,67.77,67.82,32800.0
2013-04-11 15:30:00,67.85,67.93,67.83,67.9,47000.0,67.85,67.93,67.83,67.9,47000.0
2013-04-11 15:35:00,67.9,68.01,67.88,67.92,48200.0,67.9,68.01,67.88,67.92,48200.0
2013-04-11 15:40:00,67.91,68.25,67.84,68.23,96000.0,67.91,68.25,67.84,68.23,96000.0
2013-04-11 15:45:00,68.23,68.55,68.23,68.51,130200.0,68.23,68.55,68.23,68.51,130200.0
2013-04-11 15:50:00,68.51,68.78,68.49,68.76,227400.0,68.51,68.78,68.49,68.76,227400.0
2013-04-11 15:55:00,68.77,68.86,68.64,68.79,274700.0,68.77,68.86,68.64,68.79,274700.0
2013-04-12 09:30:00,68.55,68.71,68.12,68.48,99000.0,68.55,68.71,68.12,68.48,99000.0
2013-04-12 09:35:00,68.48,68.7,68.48,68.56,62700.0,68.48,68.7,68.48,68.56,62700.0
2013-04-12 09:40:00,68.62,68.76,68.55,68.55,63800.0,68.62,68.76,68.55,68.55,63800.0
2013-04-12 09:45:00,68.55,68.6,68.55,68.55,22400.0,68.55,68.6,68.55,68.55,22400.0
2013-04-12 09:50:00,68.55,68.58,68.48,68.5,44600.0,68.55,68.58,68.48,68.5,44600.0
2013-04-12 09:55:00,68.5,68.7,68.45,68.65,40400.0,68.5,68.7,68.45,68.65,40400.0
2013-04-12 10:00:00,68.65,68.88,68.65,68.8,58200.0,68.65,68.88,68.65,68.8,58200.0
2013-04-12 10:05:00,68.8,68.91,68.43,68.53,80100.0,68.8,68.91,68.43,68.53,80100.0
2013-04-12 10:10:00,68.58,68.71,68.5,68.55,99200.0,68.58,68.71,68.5,68.55,99200.0
2013-04-12 10:15:00,68.59,68.91,68.59,68.71,79800.0,68.59,68.91,68.59,68.71,79800.0
2013-04-12 10:20:00,68.71,68.87,68.69,68.82,10500.0,68.71,68.87,68.69,68.82,10500.0
2013-04-12 10:25:00,68.82,68.93,68.79,68.93,19700.0,68.82,68.93,68.79,68.93,19700.0
2013-04-12 10:30:00,68.89,69.15,68.89,69.0,48200.0,68.89,69.15,68.89,69.0,48200.0
2013-04-12 10:35:00,69.01,69.01,68.88,68.92,14900.0,69.01,69.01,68.88,68.92,14900.0
2013-04-12 10:40:00,68.89,68.89,68.43,68.53,24200.0,68.89,68.89,68.43,68.53,24200.0
2013-04-12 10:45:00,68.5,68.52,68.22,68.45,43500.0,68.5,68.52,68.22,68.45,43500.0
2013-04-12 10:50:00,68.44,68.55,68.36,68.42,77600.0,68.44,68.55,68.36,68.42,77600.0
2013-04-12 10:55:00,68.4,68.69,68.37,68.47,31200.0,68.4,68.69,68.37,68.47,31200.0
2013-04-12 11:00:00,68.46,68.46,68.16,68.16,17200.0,68.46,68.46,68.16,68.16,17200.0
2013-04-12 11:05:00,68.18,68.19,67.75,67.94,58400.0,68.18,68.19,67.75,67.94,58400.0
2013-04-12 11:10:00,67.95,68.0,67.89,67.95,13500.0,67.95,68.0,67.89,67.95,13500.0
2013-04-12 11:15:00,67.96,68.02,67.91,68.02,9300.0,67.96,68.02,67.91,68.02,9300.0
2013-04-12 11:20:00,67.99,68.29,67.97,68.09,33400.0,67.99,68.29,67.97,68.09,33400.0
2013-04-12 11:25:00,68.1,68.27,68.08,68.11,29700.0,68.1,68.27,68.08,68.11,29700.0
2013-04-12 11:30:00,68.16,68.31,68.16,68.25,8500.0,68.16,68.31,68.16,68.25,8500.0
2013-04-12 11:35:00,68.25,68.36,68.22,68.26,13300.0,68.25,68.36,68.22,68.26,13300.0
2013-04-12 11:40:00,68.22,68.29,68.17,68.2,38200.0,68.22,68.29,68.17,68.2,38200.0
2013-04-12 11:45:00,68.2,68.34,68.07,68.34,22000.0,68.2,68.34,68.07,68.34,22000.0
2013-04-12 11:50:00,68.31,68.6,68.25,68.54,23100.0,68.31,68.6,68.25,68.54,23100.0
2013-04-12 11:55:00,68.56,68.64,68.45,68.64,16100.0,68.56,68.64,68.45,68.64,16100.0
2013-04-12 12:00:00,68.64,68.8,68.6,68.8,26200.0,68.64,68.8,68.6,68.8,26200.0
2013-04-12 12:05:00,68.81,68.85,68.75,68.8,18100.0,68.81,68.85,68.75,68.8,18100.0
2013-04-12 12:10:00,68.85,68.95,68.77,68.95,24100.0,68.85,68.95,68.77,68.95,24100.0
2013-04-12 12:15:00,68.96,69.04,68.91,68.99,44600.0,68.96,69.04,68.91,68.99,44600.0
2013-04-12 12:20:00,68.99,69.05,68.93,68.96,6400.0,68.99,69.05,68.93,68.96,6400.0
2013-04-12 12:25:00,68.91,68.97,68.83,68.86,14700.0,68.91,68.97,68.83,68.86,14700.0
2013-04-12 12:30:00,68.85,69.0,68.82,69.0,16900.0,68.85,69.0,68.82,69.0,16900.0
2013-04-12 12:35:00,69.0,69.07,68.96,69.03,18600.0,69.0,69.07,68.96,69.03,18600.0
2013-04-12 12:40:00,69.03,69.04,68.92,68.96,17800.0,69.03,69.04,68.92,68.96,17800.0
2013-04-12 12:45:00,68.96,69.0,68.94,68.98,7100.0,68.96,69.0,68.94,68.98,7100.0
2013-04-12 12:50:00,68.96,69.0,68.93,69.0,24300.0,68.96,69.0,68.93,69.0,24300.0
2013-04-12 12:55:00,68.98,69.03,68.98,69.02,8100.0,68.98,69.03,68.98,69.02,8100.0
2013-04-12 13:00:00,69.03,69.09,68.93,69.0,30500.0,69.03,69.09,68.93,69.0,30500.0
2013-04-12 13:05:00,69.06,69.12,69.01,69.11,23900.0,69.06,69.12,69.01,69.11,23900.0
2013-04-12 13:10:00,69.1,69.17,69.09,69.13,12600.0,69.1,69.17,69.09,69.13,12600.0
2013-04-12 13:15:00,69.11,69.14,69.09,69.1,6400.0,69.11,69.14,69.09,69.1,6400.0
2013-04-12 13:20:00,69.09,69.09,69.03,69.04,7500.0,69.09,69.09,69.03,69.04,7500.0
2013-04-12 13:25:00,69.03,69.03,68.87,68.89,12000.0,69.03,69.03,68.87,68.89,12000.0
2013-04-12 13:30:00,68.91,68.92,68.89,68.89,5400.0,68.91,68.92,68.89,68.89,5400.0
2013-04-12 13:35:00,68.87,68.94,68.84,68.89,9300.0,68.87,68.94,68.84,68.89,9300.0
2013-04-12 13:40:00,68.89,68.94,68.86,68.91,4200.0,68.89,68.94,68.86,68.91,4200.0
2013-04-12 13:45:00,68.87,68.9,68.87,68.89,5600.0,68.87,68.9,68.87,68.89,5600.0
2013-04-12 13:50:00,68.88,68.9,68.84,68.9,11200.0,68.88,68.9,68.84,68.9,11200.0
2013-04-12 13:55:00,68.89,68.9,68.88,68.9,12500.0,68.89,68.9,68.88,68.9,12500.0
2013-04-12 14:00:00,68.9,69.0,68.86,68.94,22500.0,68.9,69.0,68.86,68.94,22500.0
2013-04-12 14:05:00,68.95,68.97,68.93,68.95,8300.0,68.95,68.97,68.93,68.95,8300.0
2013-04-12 14:10:00,68.96,69.11,68.96,69.11,12800.0,68.96,69.11,68.96,69.11,12800.0
2013-04-12 14:15:00,69.1,69.21,69.09,69.19,28400.0,69.1,69.21,69.09,69.19,28400.0
2013-04-12 14:20:00,69.2,69.23,69.13,69.18,35500.0,69.2,69.23,69.13,69.18,35500.0
2013-04-12 14:25:00,69.19,69.19,69.12,69.12,17500.0,69.19,69.19,69.12,69.12,17500.0
2013-04-12 14:30:00,69.11,69.11,69.03,69.05,22000.0,69.11,69.11,69.03,69.05,22000.0
2013-04-12 14:35:00,69.06,69.17,69.05,69.17,6800.0,69.06,69.17,69.05,69.17,6800.0
2013-04-12 14:40:00,69.16,69.2,69.15,69.16,8500.0,69.16,69.2,69.15,69.16,8500.0
2013-04-12 14:45:00,69.19,69.24,69.18,69.23,7300.0,69.19,69.24,69.18,69.23,7300.0
2013-04-12 14:50:00,69.24,69.26,69.22,69.24,13500.0,69.24,69.26,69.22,69.24,13500.0
2013-04-12 14:55:00,69.25,69.31,69.24,69.3,24900.0,69.25,69.31,69.24,69.3,24900.0
2013-04-12 15:00:00,69.29,69.3,69.17,69.2,18000.0,69.29,69.3,69.17,69.2,18000.0
2013-04-12 15:05:00,69.21,69.23,69.18,69.2,15700.0,69.21,69.23,69.18,69.2,15700.0
2013-04-12 15:10:00,69.2,69.2,69.15,69.18,16900.0,69.2,69.2,69.15,69.18,16900.0
2013-04-12 15:15:00,69.17,69.22,69.16,69.2,33400.0,69.17,69.22,69.16,69.2,33400.0
2013-04-12 15:20:00,69.21,69.23,69.15,69.19,31100.0,69.21,69.23,69.15,69.19,31100.0
2013-04-12 15:25:00,69.19,69.31,69.18,69.29,16600.0,69.19,69.31,69.18,69.29,16600.0
2013-04-12 15:30:00,69.29,69.33,69.28,69.3,23600.0,69.29,69.33,69.28,69.3,23600.0
2013-04-12 15:35:00,69.31,69.39,69.28,69.39,25800.0,69.31,69.39,69.28,69.39,25800.0
2013-04-12 15:40:00,69.39,69.58,69.39,69.58,59900.0,69.39,69.58,69.39,69.58,59900.0
2013-04-12 15:45:00,69.58,69.89,69.57,69.85,98400.0,69.58,69.89,69.57,69.85,98400.0
2013-04-12 15:50:00,69.83,69.85,69.58,69.64,172000.0,69.83,69.85,69.58,69.64,172000.0
2013-04-12 15:55:00,69.62,69.67,69.55,69.59,147400.0,69.62,69.67,69.55,69.59,147400.0
2013-04-15 09:30:00,69.6,70.42,69.32,70.36,118200.0,69.6,70.42,69.32,70.36,118200.0
2013-04-15 09:35:00,70.37,70.61,70.18,70.47,145600.0,70.37,70.61,70.18,70.47,145600.0
2013-04-15 09:40:00,70.48,70.51,69.9,69.99,65100.0,70.48,70.51,69.9,69.99,65100.0
2013-04-15 09:45:00,69.94,70.0,69.68,70.0,32100.0,69.94,70.0,69.68,70.0,32100.0
2013-04-15 09:50:00,69.95,70.27,69.94,70.25,46300.0,69.95,70.27,69.94,70.25,46300.0
2013-04-15 09:55:00,70.25,70.5,70.24,70.4,32700.0,70.25,70.5,70.24,70.4,32700.0
2013-04-15 10:00:00,70.37,70.45,70.12,70.13,41600.0,70.37,70.45,70.12,70.13,41600.0
2013-04-15 10:05:00,70.16,70.3,70.0,70.27,75200.0,70.16,70.3,70.0,70.27,75200.0
2013-04-15 10:10:00,70.24,70.56,70.21,70.53,50300.0,70.24,70.56,70.21,70.53,50300.0
2013-04-15 10:15:00,70.55,70.7,70.49,70.58,91200.0,70.55,70.7,70.49,70.58,91200.0
2013-04-15 10:20:00,70.59,71.0,70.52,70.92,109400.0,70.59,71.0,70.52,70.92,109400.0
2013-04-15 10:25:00,70.91,71.2,70.82,71.17,58900.0,70.91,71.2,70.82,71.17,58900.0
2013-04-15 10:30:00,71.14,71.58,71.07,71.47,67600.0,71.14,71.58,71.07,71.47,67600.0
2013-04-15 10:35:00,71.53,71.53,71.3,71.41,45200.0,71.53,71.53,71.3,71.41,45200.0
2013-04-15 10:40:00,71.4,71.68,71.3,71.68,102900.0,71.4,71.68,71.3,71.68,102900.0
2013-04-15 10:45:00,71.68,71.87,71.64,71.75,129700.0,71.68,71.87,71.64,71.75,129700.0
2013-04-15 10:50:00,71.78,71.78,71.44,71.54,65300.0,71.78,71.78,71.44,71.54,65300.0
2013-04-15 10:55:00,71.54,71.78,71.5,71.7,31400.0,71.54,71.78,71.5,71.7,31400.0
2013-04-15 11:00:00,71.7,71.72,71.52,71.52,38600.0,71.7,71.72,71.52,71.52,38600.0
2013-04-15 11:05:00,71.52,71.6,71.45,71.56,45100.0,71.52,71.6,71.45,71.56,45100.0
2013-04-15 11:10:00,71.56,71.63,71.54,71.59,79000.0,71.56,71.63,71.54,71.59,79000.0
2013-04-15 11:15:00,71.59,71.69,71.37,71.46,79900.0,71.59,71.69,71.37,71.46,79900.0
2013-04-15 11:20:00,71.46,71.51,71.27,71.29,47000.0,71.46,71.51,71.27,71.29,47000.0
2013-04-15 11:25:00,71.3,71.35,71.07,71.14,35400.0,71.3,71.35,71.07,71.14,35400.0
2013-04-15 11:30:00,71.14,71.2,71.11,71.12,57100.0,71.14,71.2,71.11,71.12,57100.0
2013-04-15 11:35:00,71.1,71.24,71.09,71.09,36400.0,71.1,71.24,71.09,71.09,36400.0
2013-04-15 11:40:00,71.1,71.36,71.09,71.22,118500.0,71.1,71.36,71.09,71.22,118500.0
2013-04-15 11:45:00,71.23,71.23,70.9,70.9,51500.0,71.23,71.23,70.9,70.9,51500.0
2013-04-15 11:50:00,70.87,70.87,70.53,70.55,30700.0,70.87,70.87,70.53,70.55,30700.0
2013-04-15 11:55:00,70.54,70.69,70.47,70.51,44100.0,70.54,70.69,70.47,70.51,44100.0
2013-04-15 12:00:00,70.53,70.55,70.25,70.27,20000.0,70.53,70.55,70.25,70.27,20000.0
2013-04-15 12:05:00,70.29,70.3,70.08,70.12,38000.0,70.29,70.3,70.08,70.12,38000.0
2013-04-15 12:10:00,70.14,70.15,70.04,70.09,30100.0,70.14,70.15,70.04,70.09,30100.0
2013-04-15 12:15:00,70.11,70.25,70.08,70.15,32700.0,70.11,70.25,70.08,70.15,32700.0
2013-04-15 12:20:00,70.16,70.16,69.82,69.82,59300.0,70.16,70.16,69.82,69.82,59300.0
2013-04-15 12:25:00,69.84,69.87,69.41,69.45,29900.0,69.84,69.87,69.41,69.45,29900.0
2013-04-15 12:30:00,69.45,69.68,69.45,69.58,25000.0,69.45,69.68,69.45,69.58,25000.0
2013-04-15 12:35:00,69.58,69.62,69.45,69.59,20700.0,69.58,69.62,69.45,69.59,20700.0
2013-04-15 12:40:00,69.59,69.71,69.51,69.67,26100.0,69.59,69.71,69.51,69.67,26100.0
2013-04-15 12:45:00,69.67,69.73,69.52,69.63,30400.0,69.67,69.73,69.52,69.63,30400.0
2013-04-15 12:50:00,69.66,69.79,69.51,69.51,32100.0,69.66,69.79,69.51,69.51,32100.0
2013-04-15 12:55:00,69.51,69.56,69.45,69.55,31000.0,69.51,69.56,69.45,69.55,31000.0
2013-04-15 13:00:00,69.55,69.7,69.51,69.64,22600.0,69.55,69.7,69.51,69.64,22600.0
2013-04-15 13:05:00,69.63,69.69,69.55,69.69,16700.0,69.63,69.69,69.55,69.69,16700.0
2013-04-15 13:10:00,69.69,69.88,69.69,69.86,55400.0,69.69,69.88,69.69,69.86,55400.0
2013-04-15 13:15:00,69.85,69.85,69.7,69.73,19500.0,69.85,69.85,69.7,69.73,19500.0
2013-04-15 13:20:00,69.73,69.75,69.66,69.75,12500.0,69.73,69.75,69.66,69.75,12500.0
2013-04-15 13:25:00,69.73,69.77,69.62,69.62,20500.0,69.73,69.77,69.62,69.62,20500.0
2013-04-15 13:30:00,69.61,69.77,69.55,69.61,29300.0,69.61,69.77,69.55,69.61,29300.0
2013-04-15 13:35:00,69.61,69.67,69.55,69.57,10300.0,69.61,69.67,69.55,69.57,10300.0
2013-04-15 13:40:00,69.57,69.59,69.53,69.53,6700.0,69.57,69.59,69.53,69.53,6700.0
2013-04-15 13:45:00,69.53,69.68,69.5,69.68,31000.0,69.53,69.68,69.5,69.68,31000.0
2013-04-15 13:50:00,69.68,69.81,69.65,69.8,32900.0,69.68,69.81,69.65,69.8,32900.0
2013-04-15 13:55:00,69.8,69.98,69.8,69.98,26100.0,69.8,69.98,69.8,69.98,26100.0
2013-04-15 14:00:00,69.97,69.98,69.72,69.72,28600.0,69.97,69.98,69.72,69.72,28600.0
2013-04-15 14:05:00,69.72,69.79,69.66,69.79,15100.0,69.72,69.79,69.66,69.79,15100.0
2013-04-15 14:10:00,69.79,69.8,69.71,69.75,21200.0,69.79,69.8,69.71,69.75,21200.0
2013-04-15 14:15:00,69.76,69.76,69.58,69.71,36000.0,69.76,69.76,69.58,69.71,36000.0
2013-04-15 14:20:00,69.7,69.73,69.65,69.67,21400.0,69.7,69.73,69.65,69.67,21400.0
2013-04-15 14:25:00,69.67,69.67,69.52,69.59,47500.0,69.67,69.67,69.52,69.59,47500.0
2013-04-15 14:30:00,69.6,69.61,69.52,69.54,17200.0,69.6,69.61,69.52,69.54,17200.0
2013-04-15 14:35:00,69.55,69.6,69.53,69.56,25900.0,69.55,69.6,69.53,69.56,25900.0
2013-04-15 14:40:00,69.53,69.71,69.5,69.71,31800.0,69.53,69.71,69.5,69.71,31800.0
2013-04-15 14:45:00,69.71,70.05,69.71,70.0,37000.0,69.71,70.05,69.71,70.0,37000.0
2013-04-15 14:50:00,70.01,70.1,69.97,70.09,29700.0,70.01,70.1,69.97,70.09,29700.0
2013-04-15 14:55:00,70.09,70.09,69.55,69.68,41600.0,70.09,70.09,69.55,69.68,41600.0
2013-04-15 15:00:00,69.65,69.65,69.5,69.56,46100.0,69.65,69.65,69.5,69.56,46100.0
2013-04-15 15:05:00,69.56,69.71,69.39,69.48,42900.0,69.56,69.71,69.39,69.48,42900.0
2013-04-15 15:10:00,69.48,69.59,69.4,69.52,41600.0,69.48,69.59,69.4,69.52,41600.0
2013-04-15 15:15:00,69.54,69.79,69.52,69.67,26300.0,69.54,69.79,69.52,69.67,26300.0
2013-04-15 15:20:00,69.66,69.67,69.52,69.61,22500.0,69.66,69.67,69.52,69.61,22500.0
2013-04-15 15:25:00,69.64,69.67,69.5,69.58,18700.0,69.64,69.67,69.5,69.58,18700.0
2013-04-15 15:30:00,69.57,69.64,69.51,69.52,22300.0,69.57,69.64,69.51,69.52,22300.0
2013-04-15 15:35:00,69.52,69.53,69.41,69.45,49700.0,69.52,69.53,69.41,69.45,49700.0
2013-04-15 15:40:00,69.46,69.46,68.94,69.09,102800.0,69.46,69.46,68.94,69.09,102800.0
2013-04-15 15:45:00,69.1,69.13,68.81,68.86,68200.0,69.1,69.13,68.81,68.86,68200.0
2013-04-15 15:50:00,68.85,69.01,68.81,69.01,115000.0,68.85,69.01,68.81,69.01,115000.0
2013-04-15 15:55:00,69.01,69.18,69.0,69.15,164300.0,69.01,69.18,69.0,69.15,164300.0
2013-04-16 09:30:00,69.59,70.48,69.35,70.46,71400.0,69.59,70.48,69.35,70.46,71400.0
2013-04-16 09:35:00,70.45,70.47,69.99,70.43,101400.0,70.45,70.47,69.99,70.43,101400.0
2013-04-16 09:40:00,70.41,70.46,70.23,70.36,33500.0,70.41,70.46,70.23,70.36,33500.0
2013-04-16 09:45:00,70.38,70.71,70.38,70.71,56000.0,70.38,70.71,70.38,70.71,56000.0
2013-04-16 09:50:00,70.7,71.25,70.69,71.16,99200.0,70.7,71.25,70.69,71.16,99200.0
2013-04-16 09:55:00,71.19,71.32,70.55,70.61,94700.0,71.19,71.32,70.55,70.61,94700.0
2013-04-16 10:00:00,70.61,70.75,70.56,70.61,42300.0,70.61,70.75,70.56,70.61,42300.0
2013-04-16 10:05:00,70.6,71.0,70.58,70.93,74800.0,70.6,71.0,70.58,70.93,74800.0
2013-04-16 10:10:00,70.89,70.97,70.77,70.82,35000.0,70.89,70.97,70.77,70.82,35000.0
2013-04-16 10:15:00,70.82,70.85,70.42,70.42,34700.0,70.82,70.85,70.42,70.42,34700.0
2013-04-16 10:20:00,70.43,70.53,70.27,70.31,195400.0,70.43,70.53,70.27,70.31,195400.0
2013-04-16 10:25:00,70.32,70.36,69.97,70.0,33300.0,70.32,70.36,69.97,70.0,33300.0
2013-04-16 10:30:00,69.99,70.0,69.84,69.94,52900.0,69.99,70.0,69.84,69.94,52900.0
2013-04-16 10:35:00,69.97,70.09,69.88,69.96,44600.0,69.97,70.09,69.88,69.96,44600.0
2013-04-16 10:40:00,69.95,69.96,69.62,69.67,38000.0,69.95,69.96,69.62,69.67,38000.0
2013-04-16 10:45:00,69.67,69.7,69.47,69.55,25100.0,69.67,69.7,69.47,69.55,25100.0
2013-04-16 10:50:00,69.55,69.68,69.53,69.63,15200.0,69.55,69.68,69.53,69.63,15200.0
2013-04-16 10:55:00,69.66,69.77,69.6,69.77,11300.0,69.66,69.77,69.6,69.77,11300.0
2013-04-16 11:00:00,69.78,69.97,69.76,69.93,18200.0,69.78,69.97,69.76,69.93,18200.0
2013-04-16 11:05:00,69.93,70.09,69.88,70.09,33000.0,69.93,70.09,69.88,70.09,33000.0
2013-04-16 11:10:00,70.09,70.29,70.09,70.25,21000.0,70.09,70.29,70.09,70.25,21000.0
2013-04-16 11:15:00,70.28,70.34,69.93,69.99,28400.0,70.28,70.34,69.93,69.99,28400.0
2013-04-16 11:20:00,70.0,70.05,69.91,69.91,14300.0,70.0,70.05,69.91,69.91,14300.0
2013-04-16 11:25:00,69.9,69.9,69.69,69.75,23900.0,69.9,69.9,69.69,69.75,23900.0
2013-04-16 11:30:00,69.77,69.92,69.75,69.88,15500.0,69.77,69.92,69.75,69.88,15500.0
2013-04-16 11:35:00,69.86,69.87,69.8,69.85,8900.0,69.86,69.87,69.8,69.85,8900.0
2013-04-16 11:40:00,69.84,69.98,69.82,69.91,23900.0,69.84,69.98,69.82,69.91,23900.0
2013-04-16 11:45:00,69.91,69.98,69.89,69.96,6300.0,69.91,69.98,69.89,69.96,6300.0
2013-04-16 11:50:00,69.93,70.11,69.93,70.09,12200.0,69.93,70.11,69.93,70.09,12200.0
2013-04-16 11:55:00,70.11,70.11,69.97,70.08,11000.0,70.11,70.11,69.97,70.08,11000.0
2013-04-16 12:00:00,70.09,70.3,70.09,70.26,31900.0,70.09,70.3,70.09,70.26,31900.0
2013-04-16 12:05:00,70.26,70.36,70.2,70.36,41900.0,70.26,70.36,70.2,70.36,41900.0
2013-04-16 12:10:00,70.34,70.48,70.34,70.45,10900.0,70.34,70.48,70.34,70.45,10900.0
2013-04-16 12:15:00,70.45,70.55,70.2,70.21,21500.0,70.45,70.55,70.2,70.21,21500.0
2013-04-16 12:20:00,70.21,70.38,70.17,70.31,19300.0,70.21,70.38,70.17,70.31,19300.0
2013-04-16 12:25:00,70.32,70.35,70.28,70.3,11200.0,70.32,70.35,70.28,70.3,11200.0
2013-04-16 12:30:00,70.3,70.31,69.98,70.02,46900.0,70.3,70.31,69.98,70.02,46900.0
2013-04-16 12:35:00,70.02,70.07,69.88,69.91,33800.0,70.02,70.07,69.88,69.91,33800.0
2013-04-16 12:40:00,69.88,69.97,69.86,69.95,22200.0,69.88,69.97,69.86,69.95,22200.0
2013-04-16 12:45:00,69.92,70.1,69.92,70.0,42700.0,69.92,70.1,69.92,70.0,42700.0
2013-04-16 12:50:00,70.0,70.1,69.98,70.06,14000.0,70.0,70.1,69.98,70.06,14000.0
2013-04-16 12:55:00,70.09,70.14,69.98,70.13,21400.0,70.09,70.14,69.98,70.13,21400.0
2013-04-16 13:00:00,70.14,70.14,70.01,70.09,23200.0,70.14,70.14,70.01,70.09,23200.0
2013-04-16 13:05:00,70.07,70.11,70.01,70.01,38100.0,70.07,70.11,70.01,70.01,38100.0
2013-04-16 13:10:00,70.03,70.05,69.94,70.0,24300.0,70.03,70.05,69.94,70.0,24300.0
2013-04-16 13:15:00,69.98,70.05,69.96,69.98,26000.0,69.98,70.05,69.96,69.98,26000.0
2013-04-16 13:20:00,69.98,70.05,69.96,69.98,22600.0,69.98,70.05,69.96,69.98,22600.0
2013-04-16 13:25:00,69.98,70.02,69.93,69.95,39200.0,69.98,70.02,69.93,69.95,39200.0
2013-04-16 13:30:00,69.95,69.99,69.81,69.81,41900.0,69.95,69.99,69.81,69.81,41900.0
2013-04-16 13:35:00,69.81,69.81,69.53,69.57,36900.0,69.81,69.81,69.53,69.57,36900.0
2013-04-16 13:40:00,69.54,69.54,69.39,69.51,41700.0,69.54,69.54,69.39,69.51,41700.0
2013-04-16 13:45:00,69.49,69.57,69.43,69.56,37800.0,69.49,69.57,69.43,69.56,37800.0
2013-04-16 13:50:00,69.56,69.68,69.54,69.66,26100.0,69.56,69.68,69.54,69.66,26100.0
2013-04-16 13:55:00,69.64,69.7,69.59,69.63,17100.0,69.64,69.7,69.59,69.63,17100.0
2013-04-16 14:00:00,69.63,69.63,69.59,69.59,7700.0,69.63,69.63,69.59,69.59,7700.0
2013-04-16 14:05:00,69.6,69.66,69.59,69.66,10900.0,69.6,69.66,69.59,69.66,10900.0
2013-04-16 14:10:00,69.69,69.78,69.63,69.77,16500.0,69.69,69.78,69.63,69.77,16500.0
2013-04-16 14:15:00,69.76,69.76,69.65,69.68,6700.0,69.76,69.76,69.65,69.68,6700.0
2013-04-16 14:20:00,69.66,69.8,69.66,69.8,9100.0,69.66,69.8,69.66,69.8,9100.0
2013-04-16 14:25:00,69.78,69.81,69.66,69.75,11100.0,69.78,69.81,69.66,69.75,11100.0
2013-04-16 14:30:00,69.76,69.86,69.73,69.81,8500.0,69.76,69.86,69.73,69.81,8500.0
2013-04-16 14:35:00,69.8,69.9,69.75,69.9,22100.0,69.8,69.9,69.75,69.9,22100.0
2013-04-16 14:40:00,69.89,69.94,69.86,69.92,26400.0,69.89,69.94,69.86,69.92,26400.0
2013-04-16 14:45:00,69.92,69.96,69.89,69.89,7900.0,69.92,69.96,69.89,69.89,7900.0
2013-04-16 14:50:00,69.88,69.97,69.88,69.97,8600.0,69.88,69.97,69.88,69.97,8600.0
2013-04-16 14:55:00,69.96,69.97,69.88,69.91,12100.0,69.96,69.97,69.88,69.91,12100.0
2013-04-16 15:00:00,69.9,69.97,69.9,69.97,11100.0,69.9,69.97,69.9,69.97,11100.0
2013-04-16 15:05:00,69.97,69.98,69.88,69.98,12900.0,69.97,69.98,69.88,69.98,12900.0
2013-04-16 15:10:00,69.98,69.99,69.96,69.96,6500.0,69.98,69.99,69.96,69.96,6500.0
2013-04-16 15:15:00,69.96,70.03,69.94,69.96,32000.0,69.96,70.03,69.94,69.96,32000.0
2013-04-16 15:20:00,69.97,70.02,69.95,69.97,17600.0,69.97,70.02,69.95,69.97,17600.0
2013-04-16 15:25:00,69.98,70.0,69.91,69.94,19400.0,69.98,70.0,69.91,69.94,19400.0
2013-04-16 15:30:00,69.95,69.99,69.89,69.92,27400.0,69.95,69.99,69.89,69.92,27400.0
2013-04-16 15:35:00,69.92,69.95,69.88,69.93,25200.0,69.92,69.95,69.88,69.93,25200.0
2013-04-16 15:40:00,69.93,70.03,69.89,69.98,54600.0,69.93,70.03,69.89,69.98,54600.0
2013-04-16 15:45:00,70.0,70.09,69.97,70.09,27600.0,70.0,70.09,69.97,70.09,27600.0
2013-04-16 15:50:00,70.09,70.15,69.98,70.14,47200.0,70.09,70.15,69.98,70.14,47200.0
2013-04-16 15:55:00,70.13,70.14,70.0,70.01,76800.0,70.13,70.14,70.0,70.01,76800.0
2013-04-17 09:30:00,70.64,70.68,70.1,70.2,116500.0,70.64,70.68,70.1,70.2,116500.0
2013-04-17 09:35:00,70.19,70.28,69.81,70.01,81000.0,70.19,70.28,69.81,70.01,81000.0
2013-04-17 09:40:00,70.0,70.06,69.69,69.86,89100.0,70.0,70.06,69.69,69.86,89100.0
2013-04-17 09:45:00,69.86,70.55,69.83,70.5,85200.0,69.86,70.55,69.83,70.5,85200.0
2013-04-17 09:50:00,70.54,70.9,70.47,70.85,53900.0,70.54,70.9,70.47,70.85,53900.0
2013-04-17 09:55:00,70.87,71.0,70.8,70.95,51300.0,70.87,71.0,70.8,70.95,51300.0
2013-04-17 10:00:00,70.95,71.04,70.81,70.98,76100.0,70.95,71.04,70.81,70.98,76100.0
2013-04-17 10:05:00,70.97,71.06,70.92,70.96,71600.0,70.97,71.06,70.92,70.96,71600.0
2013-04-17 10:10:00,71.01,71.18,70.92,70.96,57300.0,71.01,71.18,70.92,70.96,57300.0
2013-04-17 10:15:00,70.92,71.3,70.92,71.11,82900.0,70.92,71.3,70.92,71.11,82900.0
2013-04-17 10:20:00,71.1,71.15,70.63,70.85,74100.0,71.1,71.15,70.63,70.85,74100.0
2013-04-17 10:25:00,70.87,71.5,70.87,71.49,92300.0,70.87,71.5,70.87,71.49,92300.0
2013-04-17 10:30:00,71.49,71.64,71.31,71.48,89200.0,71.49,71.64,71.31,71.48,89200.0
2013-04-17 10:35:00,71.48,71.63,71.1,71.1,57600.0,71.48,71.63,71.1,71.1,57600.0
2013-04-17 10:40:00,71.1,71.54,71.1,71.2,59200.0,71.1,71.54,71.1,71.2,59200.0
2013-04-17 10:45:00,71.21,71.34,70.92,71.01,65100.0,71.21,71.34,70.92,71.01,65100.0
2013-04-17 10:50:00,71.01,71.03,70.69,70.86,16300.0,71.01,71.03,70.69,70.86,16300.0
2013-04-17 10:55:00,70.86,70.88,70.45,70.6,63400.0,70.86,70.88,70.45,70.6,63400.0
2013-04-17 11:00:00,70.6,70.62,70.35,70.5,44300.0,70.6,70.62,70.35,70.5,44300.0
2013-04-17 11:05:00,70.54,70.8,70.52,70.53,21400.0,70.54,70.8,70.52,70.53,21400.0
2013-04-17 11:10:00,70.53,70.9,70.46,70.9,61000.0,70.53,70.9,70.46,70.9,61000.0
2013-04-17 11:15:00,70.91,70.95,70.87,70.94,15200.0,70.91,70.95,70.87,70.94,15200.0
2013-04-17 11:20:00,70.96,71.11,70.94,71.09,32500.0,70.96,71.11,70.94,71.09,32500.0
2013-04-17 11:25:00,71.08,71.31,70.99,71.3,44300.0,71.08,71.31,70.99,71.3,44300.0
2013-04-17 11:30:00,71.3,71.31,71.27,71.3,34900.0,71.3,71.31,71.27,71.3,34900.0
2013-04-17 11:35:00,71.31,71.61,71.31,71.61,37400.0,71.31,71.61,71.31,71.61,37400.0
2013-04-17 11:40:00,71.6,71.75,71.6,71.62,46300.0,71.6,71.75,71.6,71.62,46300.0
2013-04-17 11:45:00,71.62,71.62,71.11,71.12,35100.0,71.62,71.62,71.11,71.12,35100.0
2013-04-17 11:50:00,71.17,71.22,71.04,71.04,18600.0,71.17,71.22,71.04,71.04,18600.0
2013-04-17 11:55:00,71.06,71.1,70.95,71.07,17000.0,71.06,71.1,70.95,71.07,17000.0
2013-04-17 12:00:00,71.06,71.06,70.69,70.69,26300.0,71.06,71.06,70.69,70.69,26300.0
2013-04-17 12:05:00,70.69,70.82,70.58,70.8,22200.0,70.69,70.82,70.58,70.8,22200.0
2013-04-17 12:10:00,70.81,70.89,70.76,70.87,15900.0,70.81,70.89,70.76,70.87,15900.0
2013-04-17 12:15:00,70.85,71.09,70.76,71.09,23900.0,70.85,71.09,70.76,71.09,23900.0
2013-04-17 12:20:00,71.07,71.1,70.94,70.95,15700.0,71.07,71.1,70.94,70.95,15700.0
2013-04-17 12:25:00,70.98,70.98,70.82,70.85,14000.0,70.98,70.98,70.82,70.85,14000.0
2013-04-17 12:30:00,70.85,70.98,70.81,70.85,11300.0,70.85,70.98,70.81,70.85,11300.0
2013-04-17 12:35:00,70.87,70.98,70.82,70.98,7500.0,70.87,70.98,70.82,70.98,7500.0
2013-04-17 12:40:00,70.98,70.98,70.86,70.9,14300.0,70.98,70.98,70.86,70.9,14300.0
2013-04-17 12:45:00,70.95,70.95,70.78,70.78,9100.0,70.95,70.95,70.78,70.78,9100.0
2013-04-17 12:50:00,70.79,70.84,70.75,70.8,23100.0,70.79,70.84,70.75,70.8,23100.0
2013-04-17 12:55:00,70.81,71.02,70.77,71.0,17100.0,70.81,71.02,70.77,71.0,17100.0
2013-04-17 13:00:00,70.94,71.07,70.86,70.97,27100.0,70.94,71.07,70.86,70.97,27100.0
2013-04-17 13:05:00,71.01,71.04,70.86,70.88,26100.0,71.01,71.04,70.86,70.88,26100.0
2013-04-17 13:10:00,70.91,70.92,70.86,70.89,9500.0,70.91,70.92,70.86,70.89,9500.0
2013-04-17 13:15:00,70.89,70.9,70.77,70.77,17800.0,70.89,70.9,70.77,70.77,17800.0
2013-04-17 13:20:00,70.76,70.82,70.65,70.81,39300.0,70.76,70.82,70.65,70.81,39300.0
2013-04-17 13:25:00,70.88,70.92,70.81,70.86,15600.0,70.88,70.92,70.81,70.86,15600.0
2013-04-17 13:30:00,70.89,71.17,70.89,71.08,25800.0,70.89,71.17,70.89,71.08,25800.0
2013-04-17 13:35:00,71.07,71.23,71.07,71.21,11100.0,71.07,71.23,71.07,71.21,11100.0
2013-04-17 13:40:00,71.23,71.49,71.21,71.47,42500.0,71.23,71.49,71.21,71.47,42500.0
2013-04-17 13:45:00,71.48,71.58,71.38,71.38,28600.0,71.48,71.58,71.38,71.38,28600.0
2013-04-17 13:50:00,71.39,71.44,71.35,71.36,47400.0,71.39,71.44,71.35,71.36,47400.0
2013-04-17 13:55:00,71.37,71.37,71.09,71.1,14000.0,71.37,71.37,71.09,71.1,14000.0
2013-04-17 14:00:00,71.1,71.11,70.99,71.09,19700.0,71.1,71.11,70.99,71.09,19700.0
2013-04-17 14:05:00,71.1,71.19,71.05,71.1,14600.0,71.1,71.19,71.05,71.1,14600.0
2013-04-17 14:10:00,71.11,71.12,70.9,70.94,27600.0,71.11,71.12,70.9,70.94,27600.0
2013-04-17 14:15:00,70.94,71.09,70.9,71.06,26400.0,70.94,71.09,70.9,71.06,26400.0
2013-04-17 14:20:00,71.06,71.15,71.01,71.06,48700.0,71.06,71.15,71.01,71.06,48700.0
2013-04-17 14:25:00,71.05,71.28,71.03,71.28,30200.0,71.05,71.28,71.03,71.28,30200.0
2013-04-17 14:30:00,71.28,71.37,71.2,71.24,21500.0,71.28,71.37,71.2,71.24,21500.0
2013-04-17 14:35:00,71.22,71.25,71.12,71.16,15000.0,71.22,71.25,71.12,71.16,15000.0
2013-04-17 14:40:00,71.16,71.2,70.95,71.0,27200.0,71.16,71.2,70.95,71.0,27200.0
2013-04-17 14:45:00,71.0,71.09,70.97,71.05,14600.0,71.0,71.09,70.97,71.05,14600.0
2013-04-17 14:50:00,71.01,71.07,70.97,71.05,16900.0,71.01,71.07,70.97,71.05,16900.0
2013-04-17 14:55:00,71.06,71.16,70.99,71.14,17900.0,71.06,71.16,70.99,71.14,17900.0
2013-04-17 15:00:00,71.11,71.11,71.0,71.01,15000.0,71.11,71.11,71.0,71.01,15000.0
2013-04-17 15:05:00,71.0,71.01,70.92,70.98,32100.0,71.0,71.01,70.92,70.98,32100.0
2013-04-17 15:10:00,70.96,71.11,70.95,71.07,34400.0,70.96,71.11,70.95,71.07,34400.0
2013-04-17 15:15:00,71.08,71.24,71.01,71.11,40300.0,71.08,71.24,71.01,71.11,40300.0
2013-04-17 15:20:00,71.14,71.18,71.03,71.17,41800.0,71.14,71.18,71.03,71.17,41800.0
2013-04-17 15:25:00,71.23,71.44,71.13,71.41,61200.0,71.23,71.44,71.13,71.41,61200.0
2013-04-17 15:30:00,71.41,71.5,71.33,71.47,39300.0,71.41,71.5,71.33,71.47,39300.0
2013-04-17 15:35:00,71.46,71.49,71.28,71.34,51500.0,71.46,71.49,71.28,71.34,51500.0
2013-04-17 15:40:00,71.33,71.33,71.15,71.15,49500.0,71.33,71.33,71.15,71.15,49500.0
2013-04-17 15:45:00,71.16,71.34,71.01,71.34,92900.0,71.16,71.34,71.01,71.34,92900.0
2013-04-17 15:50:00,71.32,71.5,71.24,71.5,59500.0,71.32,71.5,71.24,71.5,59500.0
2013-04-17 15:55:00,71.5,71.5,71.26,71.39,136600.0,71.5,71.5,71.26,71.39,136600.0
2013-04-18 09:30:00,71.31,71.59,71.31,71.38,88100.0,71.31,71.59,71.31,71.38,88100.0
2013-04-18 09:35:00,71.43,71.45,71.28,71.36,25100.0,71.43,71.45,71.28,71.36,25100.0
2013-04-18 09:40:00,71.44,71.47,71.18,71.36,20900.0,71.44,71.47,71.18,71.36,20900.0
2013-04-18 09:45:00,71.36,71.51,71.28,71.48,35200.0,71.36,71.51,71.28,71.48,35200.0
2013-04-18 09:50:00,71.44,71.44,71.13,71.13,26700.0,71.44,71.44,71.13,71.13,26700.0
2013-04-18 09:55:00,71.13,71.38,71.12,71.35,56100.0,71.13,71.38,71.12,71.35,56100.0
2013-04-18 10:00:00,71.36,71.39,70.62,70.91,62000.0,71.36,71.39,70.62,70.91,62000.0
2013-04-18 10:05:00,70.92,71.29,70.79,70.84,77500.0,70.92,71.29,70.79,70.84,77500.0
2013-04-18 10:10:00,70.82,70.99,70.74,70.83,37600.0,70.82,70.99,70.74,70.83,37600.0
2013-04-18 10:15:00,70.77,71.02,70.77,70.96,17300.0,70.77,71.02,70.77,70.96,17300.0
2013-04-18 10:20:00,70.93,71.01,70.84,70.89,32300.0,70.93,71.01,70.84,70.89,32300.0
2013-04-18 10:25:00,70.87,70.87,70.61,70.69,38700.0,70.87,70.87,70.61,70.69,38700.0
2013-04-18 10:30:00,70.74,71.03,70.72,70.99,40000.0,70.74,71.03,70.72,70.99,40000.0
2013-04-18 10:35:00,71.0,71.03,70.93,70.98,40900.0,71.0,71.03,70.93,70.98,40900.0
2013-04-18 10:40:00,71.0,71.01,70.84,71.0,26600.0,71.0,71.01,70.84,71.0,26600.0
2013-04-18 10:45:00,71.0,71.17,70.97,70.98,23500.0,71.0,71.17,70.97,70.98,23500.0
2013-04-18 10:50:00,71.05,71.21,71.0,71.2,15000.0,71.05,71.21,71.0,71.2,15000.0
2013-04-18 10:55:00,71.19,71.29,71.12,71.15,14300.0,71.19,71.29,71.12,71.15,14300.0
2013-04-18 11:00:00,71.15,71.15,70.98,70.99,22900.0,71.15,71.15,70.98,70.99,22900.0
2013-04-18 11:05:00,70.99,70.99,70.72,70.83,25200.0,70.99,70.99,70.72,70.83,25200.0
2013-04-18 11:10:00,70.81,70.92,70.59,70.67,19300.0,70.81,70.92,70.59,70.67,19300.0
2013-04-18 11:15:00,70.67,70.71,70.07,70.16,40100.0,70.67,70.71,70.07,70.16,40100.0
2013-04-18 11:20:00,70.08,70.6,70.07,70.53,38200.0,70.08,70.6,70.07,70.53,38200.0
2013-04-18 11:25:00,70.54,70.6,70.5,70.6,14500.0,70.54,70.6,70.5,70.6,14500.0
2013-04-18 11:30:00,70.6,70.63,70.23,70.25,19100.0,70.6,70.63,70.23,70.25,19100.0
2013-04-18 11:35:00,70.23,70.48,70.06,70.16,58800.0,70.23,70.48,70.06,70.16,58800.0
2013-04-18 11:40:00,70.22,70.31,69.6,69.6,58300.0,70.22,70.31,69.6,69.6,58300.0
2013-04-18 11:45:00,69.64,69.87,69.51,69.82,22300.0,69.64,69.87,69.51,69.82,22300.0
2013-04-18 11:50:00,69.77,69.8,69.51,69.71,26500.0,69.77,69.8,69.51,69.71,26500.0
2013-04-18 11:55:00,69.72,70.0,69.67,70.0,30900.0,69.72,70.0,69.67,70.0,30900.0
2013-04-18 12:00:00,69.99,70.1,69.92,69.96,32100.0,69.99,70.1,69.92,69.96,32100.0
2013-04-18 12:05:00,69.95,70.04,69.94,69.96,22600.0,69.95,70.04,69.94,69.96,22600.0
2013-04-18 12:10:00,69.99,70.24,69.96,70.2,24800.0,69.99,70.24,69.96,70.2,24800.0
2013-04-18 12:15:00,70.15,70.16,70.09,70.12,7400.0,70.15,70.16,70.09,70.12,7400.0
2013-04-18 12:20:00,70.12,70.21,70.06,70.13,39300.0,70.12,70.21,70.06,70.13,39300.0
2013-04-18 12:25:00,70.14,70.18,70.07,70.14,12300.0,70.14,70.18,70.07,70.14,12300.0
2013-04-18 12:30:00,70.12,70.16,70.01,70.01,8600.0,70.12,70.16,70.01,70.01,8600.0
2013-04-18 12:35:00,70.07,70.09,70.01,70.05,14200.0,70.07,70.09,70.01,70.05,14200.0
2013-04-18 12:40:00,70.05,70.16,70.01,70.07,58600.0,70.05,70.16,70.01,70.07,58600.0
2013-04-18 12:45:00,70.1,70.1,69.96,70.07,10400.0,70.1,70.1,69.96,70.07,10400.0
2013-04-18 12:50:00,70.04,70.16,69.98,70.14,34900.0,70.04,70.16,69.98,70.14,34900.0
2013-04-18 12:55:00,70.11,70.11,69.97,70.01,31800.0,70.11,70.11,69.97,70.01,31800.0
2013-04-18 13:00:00,70.02,70.15,69.94,70.15,22800.0,70.02,70.15,69.94,70.15,22800.0
2013-04-18 13:05:00,70.17,70.17,69.94,70.0,48400.0,70.17,70.17,69.94,70.0,48400.0
2013-04-18 13:10:00,69.98,70.1,69.88,69.93,37800.0,69.98,70.1,69.88,69.93,37800.0
2013-04-18 13:15:00,69.96,70.04,69.88,69.88,12800.0,69.96,70.04,69.88,69.88,12800.0
2013-04-18 13:20:00,69.88,69.96,69.82,69.88,20300.0,69.88,69.96,69.82,69.88,20300.0
2013-04-18 13:25:00,69.89,69.99,69.85,69.93,12300.0,69.89,69.99,69.85,69.93,12300.0
2013-04-18 13:30:00,69.91,69.97,69.77,69.78,18100.0,69.91,69.97,69.77,69.78,18100.0
2013-04-18 13:35:00,69.8,69.8,69.6,69.7,14100.0,69.8,69.8,69.6,69.7,14100.0
2013-04-18 13:40:00,69.71,69.71,68.36,69.04,205500.0,69.71,69.71,68.36,69.04,205500.0
2013-04-18 13:45:00,69.03,69.8,68.63,69.59,218100.0,69.03,69.8,68.63,69.59,218100.0
2013-04-18 13:50:00,69.61,70.09,69.49,69.94,76500.0,69.61,70.09,69.49,69.94,76500.0
2013-04-18 13:55:00,69.95,70.39,69.9,70.32,106300.0,69.95,70.39,69.9,70.32,106300.0
2013-04-18 14:00:00,70.34,70.5,69.94,70.01,68300.0,70.34,70.5,69.94,70.01,68300.0
2013-04-18 14:05:00,70.01,70.24,69.7,69.74,48800.0,70.01,70.24,69.7,69.74,48800.0
2013-04-18 14:10:00,69.79,69.87,69.66,69.66,38000.0,69.79,69.87,69.66,69.66,38000.0
2013-04-18 14:15:00,69.66,69.79,69.01,69.01,94500.0,69.66,69.79,69.01,69.01,94500.0
2013-04-18 14:20:00,69.02,69.14,68.62,69.04,181000.0,69.02,69.14,68.62,69.04,181000.0
2013-04-18 14:25:00,69.06,69.13,68.85,69.01,62100.0,69.06,69.13,68.85,69.01,62100.0
2013-04-18 14:30:00,69.03,69.26,68.83,68.95,62300.0,69.03,69.26,68.83,68.95,62300.0
2013-04-18 14:35:00,68.86,69.02,68.74,68.88,36200.0,68.86,69.02,68.74,68.88,36200.0
2013-04-18 14:40:00,68.87,68.95,68.67,68.74,37600.0,68.87,68.95,68.67,68.74,37600.0
2013-04-18 14:45:00,68.8,69.02,68.74,68.99,28200.0,68.8,69.02,68.74,68.99,28200.0
2013-04-18 14:50:00,68.96,69.06,68.93,68.98,26800.0,68.96,69.06,68.93,68.98,26800.0
2013-04-18 14:55:00,68.99,69.04,68.87,69.01,32200.0,68.99,69.04,68.87,69.01,32200.0
2013-04-18 15:00:00,69.0,69.12,68.93,69.1,55000.0,69.0,69.12,68.93,69.1,55000.0
2013-04-18 15:05:00,69.09,69.18,69.0,69.1,38800.0,69.09,69.18,69.0,69.1,38800.0
2013-04-18 15:10:00,69.11,69.15,69.03,69.07,43800.0,69.11,69.15,69.03,69.07,43800.0
2013-04-18 15:15:00,69.07,69.14,68.97,69.1,37500.0,69.07,69.14,68.97,69.1,37500.0
2013-04-18 15:20:00,69.1,69.14,68.85,68.86,37000.0,69.1,69.14,68.85,68.86,37000.0
2013-04-18 15:25:00,68.86,68.92,68.78,68.89,44200.0,68.86,68.92,68.78,68.89,44200.0
2013-04-18 15:30:00,68.9,69.0,68.81,68.93,53000.0,68.9,69.0,68.81,68.93,53000.0
2013-04-18 15:35:00,68.92,68.99,68.84,68.92,34700.0,68.92,68.99,68.84,68.92,34700.0
2013-04-18 15:40:00,68.93,69.05,68.92,69.04,46800.0,68.93,69.05,68.92,69.04,46800.0
2013-04-18 15:45:00,69.02,69.06,68.91,68.93,73000.0,69.02,69.06,68.91,68.93,73000.0
2013-04-18 15:50:00,68.94,69.01,68.84,68.89,97500.0,68.94,69.01,68.84,68.89,97500.0
2013-04-18 15:55:00,68.89,68.99,68.84,68.86,158600.0,68.89,68.99,68.84,68.86,158600.0
2013-04-19 09:30:00,68.73,69.49,68.73,68.99,120700.0,68.73,69.49,68.73,68.99,120700.0
2013-04-19 09:35:00,69.0,69.0,68.47,68.49,35900.0,69.0,69.0,68.47,68.49,35900.0
2013-04-19 09:40:00,68.49,68.54,68.25,68.35,73300.0,68.49,68.54,68.25,68.35,73300.0
2013-04-19 09:45:00,68.35,68.35,67.71,67.71,56600.0,68.35,68.35,67.71,67.71,56600.0
2013-04-19 09:50:00,67.71,68.03,67.51,67.82,60300.0,67.71,68.03,67.51,67.82,60300.0
2013-04-19 09:55:00,67.78,68.43,67.67,68.37,68000.0,67.78,68.43,67.67,68.37,68000.0
2013-04-19 10:00:00,68.42,68.94,68.26,68.42,133000.0,68.42,68.94,68.26,68.42,133000.0
2013-04-19 10:05:00,68.39,68.41,68.0,68.07,58600.0,68.39,68.41,68.0,68.07,58600.0
2013-04-19 10:10:00,68.01,68.57,67.92,68.55,107300.0,68.01,68.57,67.92,68.55,107300.0
2013-04-19 10:15:00,68.53,68.77,68.5,68.59,44700.0,68.53,68.77,68.5,68.59,44700.0
2013-04-19 10:20:00,68.58,68.72,68.4,68.51,35000.0,68.58,68.72,68.4,68.51,35000.0
2013-04-19 10:25:00,68.46,68.54,68.4,68.48,44200.0,68.46,68.54,68.4,68.48,44200.0
2013-04-19 10:30:00,68.49,68.59,68.43,68.59,25000.0,68.49,68.59,68.43,68.59,25000.0
2013-04-19 10:35:00,68.62,68.8,68.62,68.72,23500.0,68.62,68.8,68.62,68.72,23500.0
2013-04-19 10:40:00,68.75,69.05,68.66,68.83,52000.0,68.75,69.05,68.66,68.83,52000.0
2013-04-19 10:45:00,68.83,68.88,68.72,68.75,33300.0,68.83,68.88,68.72,68.75,33300.0
2013-04-19 10:50:00,68.75,68.75,68.56,68.58,26000.0,68.75,68.75,68.56,68.58,26000.0
2013-04-19 10:55:00,68.61,68.75,68.52,68.7,15200.0,68.61,68.75,68.52,68.7,15200.0
2013-04-19 11:00:00,68.66,68.74,68.5,68.57,12500.0,68.66,68.74,68.5,68.57,12500.0
2013-04-19 11:05:00,68.58,68.75,68.53,68.69,21300.0,68.58,68.75,68.53,68.69,21300.0
2013-04-19 11:10:00,68.67,68.77,68.52,68.62,32300.0,68.67,68.77,68.52,68.62,32300.0
2013-04-19 11:15:00,68.63,68.75,68.61,68.7,16400.0,68.63,68.75,68.61,68.7,16400.0
2013-04-19 11:20:00,68.72,68.85,68.68,68.85,48200.0,68.72,68.85,68.68,68.85,48200.0
2013-04-19 11:25:00,68.86,68.92,68.82,68.91,23900.0,68.86,68.92,68.82,68.91,23900.0
2013-04-19 11:30:00,68.9,68.92,68.74,68.88,23200.0,68.9,68.92,68.74,68.88,23200.0
2013-04-19 11:35:00,68.89,69.1,68.88,69.03,61900.0,68.89,69.1,68.88,69.03,61900.0
2013-04-19 11:40:00,69.03,69.03,68.79,68.79,40900.0,69.03,69.03,68.79,68.79,40900.0
2013-04-19 11:45:00,68.78,68.89,68.78,68.81,18200.0,68.78,68.89,68.78,68.81,18200.0
2013-04-19 11:50:00,68.81,68.96,68.78,68.96,16200.0,68.81,68.96,68.78,68.96,16200.0
2013-04-19 11:55:00,68.96,68.99,68.78,68.79,12500.0,68.96,68.99,68.78,68.79,12500.0
2013-04-19 12:00:00,68.81,68.9,68.78,68.9,16900.0,68.81,68.9,68.78,68.9,16900.0
2013-04-19 12:05:00,68.91,68.91,68.77,68.84,10000.0,68.91,68.91,68.77,68.84,10000.0
2013-04-19 12:10:00,68.81,68.97,68.79,68.96,11300.0,68.81,68.97,68.79,68.96,11300.0
2013-04-19 12:15:00,69.0,69.0,68.84,68.84,19700.0,69.0,69.0,68.84,68.84,19700.0
2013-04-19 12:20:00,68.84,68.84,68.78,68.79,5300.0,68.84,68.84,68.78,68.79,5300.0
2013-04-19 12:25:00,68.79,68.79,68.65,68.71,25600.0,68.79,68.79,68.65,68.71,25600.0
2013-04-19 12:30:00,68.69,68.82,68.69,68.74,17300.0,68.69,68.82,68.69,68.74,17300.0
2013-04-19 12:35:00,68.74,68.76,68.62,68.62,15200.0,68.74,68.76,68.62,68.62,15200.0
2013-04-19 12:40:00,68.61,68.73,68.61,68.7,24900.0,68.61,68.73,68.61,68.7,24900.0
2013-04-19 12:45:00,68.69,68.69,68.52,68.61,20800.0,68.69,68.69,68.52,68.61,20800.0
2013-04-19 12:50:00,68.62,68.62,68.58,68.59,8700.0,68.62,68.62,68.58,68.59,8700.0
2013-04-19 12:55:00,68.58,68.77,68.56,68.76,14300.0,68.58,68.77,68.56,68.76,14300.0
2013-04-19 13:00:00,68.8,68.81,68.68,68.69,9200.0,68.8,68.81,68.68,68.69,9200.0
2013-04-19 13:05:00,68.69,68.75,68.65,68.73,35500.0,68.69,68.75,68.65,68.73,35500.0
2013-04-19 13:10:00,68.72,68.79,68.71,68.79,10300.0,68.72,68.79,68.71,68.79,10300.0
2013-04-19 13:15:00,68.8,68.83,68.64,68.64,24600.0,68.8,68.83,68.64,68.64,24600.0
2013-04-19 13:20:00,68.65,68.69,68.54,68.6,14000.0,68.65,68.69,68.54,68.6,14000.0
2013-04-19 13:25:00,68.57,68.59,68.51,68.58,6900.0,68.57,68.59,68.51,68.58,6900.0
2013-04-19 13:30:00,68.57,68.6,68.49,68.5,14700.0,68.57,68.6,68.49,68.5,14700.0
2013-04-19 13:35:00,68.5,68.54,68.4,68.42,14400.0,68.5,68.54,68.4,68.42,14400.0
2013-04-19 13:40:00,68.46,68.52,68.44,68.5,6700.0,68.46,68.52,68.44,68.5,6700.0
2013-04-19 13:45:00,68.48,68.52,68.45,68.45,3300.0,68.48,68.52,68.45,68.45,3300.0
2013-04-19 13:50:00,68.44,68.53,68.42,68.53,3600.0,68.44,68.53,68.42,68.53,3600.0
2013-04-19 13:55:00,68.54,68.58,68.42,68.53,6000.0,68.54,68.58,68.42,68.53,6000.0
2013-04-19 14:00:00,68.52,68.54,68.45,68.5,4900.0,68.52,68.54,68.45,68.5,4900.0
2013-04-19 14:05:00,68.51,68.58,68.43,68.46,9500.0,68.51,68.58,68.43,68.46,9500.0
2013-04-19 14:10:00,68.47,68.57,68.41,68.45,9500.0,68.47,68.57,68.41,68.45,9500.0
2013-04-19 14:15:00,68.45,68.53,68.41,68.53,10200.0,68.45,68.53,68.41,68.53,10200.0
2013-04-19 14:20:00,68.54,68.58,68.45,68.55,9800.0,68.54,68.58,68.45,68.55,9800.0
2013-04-19 14:25:00,68.55,68.55,68.44,68.48,7400.0,68.55,68.55,68.44,68.48,7400.0
2013-04-19 14:30:00,68.47,68.49,68.38,68.4,15300.0,68.47,68.49,68.38,68.4,15300.0
2013-04-19 14:35:00,68.39,68.39,68.0,68.01,37700.0,68.39,68.39,68.0,68.01,37700.0
2013-04-19 14:40:00,68.02,68.07,68.0,68.02,30400.0,68.02,68.07,68.0,68.02,30400.0
2013-04-19 14:45:00,68.03,68.19,68.02,68.02,22700.0,68.03,68.19,68.02,68.02,22700.0
2013-04-19 14:50:00,68.02,68.12,68.02,68.07,15500.0,68.02,68.12,68.02,68.07,15500.0
2013-04-19 14:55:00,68.09,68.17,68.09,68.14,7500.0,68.09,68.17,68.09,68.14,7500.0
2013-04-19 15:00:00,68.14,68.19,68.04,68.19,10400.0,68.14,68.19,68.04,68.19,10400.0
2013-04-19 15:05:00,68.22,68.34,68.2,68.25,17500.0,68.22,68.34,68.2,68.25,17500.0
2013-04-19 15:10:00,68.24,68.35,68.24,68.3,16200.0,68.24,68.35,68.24,68.3,16200.0
2013-04-19 15:15:00,68.28,68.34,68.26,68.3,12300.0,68.28,68.34,68.26,68.3,12300.0
2013-04-19 15:20:00,68.31,68.44,68.3,68.32,19800.0,68.31,68.44,68.3,68.32,19800.0
2013-04-19 15:25:00,68.33,68.5,68.32,68.5,15900.0,68.33,68.5,68.32,68.5,15900.0
2013-04-19 15:30:00,68.5,68.5,68.4,68.46,16500.0,68.5,68.5,68.4,68.46,16500.0
2013-04-19 15:35:00,68.45,68.47,68.36,68.37,20900.0,68.45,68.47,68.36,68.37,20900.0
2013-04-19 15:40:00,68.39,68.52,68.38,68.46,24900.0,68.39,68.52,68.38,68.46,24900.0
2013-04-19 15:45:00,68.48,68.5,68.35,68.35,44400.0,68.48,68.5,68.35,68.35,44400.0
2013-04-19 15:50:00,68.36,68.36,68.25,68.3,92300.0,68.36,68.36,68.25,68.3,92300.0
2013-04-19 15:55:00,68.29,68.42,68.28,68.37,112800.0,68.29,68.42,68.28,68.37,112800.0
2013-04-22 09:30:00,69.2,69.2,68.43,68.94,105800.0,69.2,69.2,68.43,68.94,105800.0
2013-04-22 09:35:00,68.94,68.99,68.9,68.9,47600.0,68.94,68.99,68.9,68.9,47600.0
2013-04-22 09:40:00,68.9,68.96,68.74,68.86,51400.0,68.9,68.96,68.74,68.86,51400.0
2013-04-22 09:45:00,68.84,69.15,68.72,68.72,81100.0,68.84,69.15,68.72,68.72,81100.0
2013-04-22 09:50:00,68.7,68.81,68.6,68.81,78400.0,68.7,68.81,68.6,68.81,78400.0
2013-04-22 09:55:00,68.81,68.95,68.71,68.88,44000.0,68.81,68.95,68.71,68.88,44000.0
2013-04-22 10:00:00,68.88,69.09,68.77,69.05,41400.0,68.88,69.09,68.77,69.05,41400.0
2013-04-22 10:05:00,69.0,69.05,68.77,68.77,57300.0,69.0,69.05,68.77,68.77,57300.0
2013-04-22 10:10:00,68.75,68.86,68.7,68.81,53800.0,68.75,68.86,68.7,68.81,53800.0
2013-04-22 10:15:00,68.8,69.04,68.8,68.89,60600.0,68.8,69.04,68.8,68.89,60600.0
2013-04-22 10:20:00,68.88,69.02,68.85,68.92,80200.0,68.88,69.02,68.85,68.92,80200.0
2013-04-22 10:25:00,68.92,69.05,68.9,68.99,37600.0,68.92,69.05,68.9,68.99,37600.0
2013-04-22 10:30:00,69.01,69.04,68.9,68.99,26300.0,69.01,69.04,68.9,68.99,26300.0
2013-04-22 10:35:00,68.94,68.99,68.89,68.9,52300.0,68.94,68.99,68.89,68.9,52300.0
2013-04-22 10:40:00,68.9,69.0,68.9,68.95,63800.0,68.9,69.0,68.9,68.95,63800.0
2013-04-22 10:45:00,68.98,69.12,68.92,69.1,48900.0,68.98,69.12,68.92,69.1,48900.0
2013-04-22 10:50:00,69.07,69.07,68.96,68.99,20100.0,69.07,69.07,68.96,68.99,20100.0
2013-04-22 10:55:00,68.98,69.08,68.97,69.0,98200.0,68.98,69.08,68.97,69.0,98200.0
2013-04-22 11:00:00,69.0,69.08,68.99,69.02,17800.0,69.0,69.08,68.99,69.02,17800.0
2013-04-22 11:05:00,69.02,69.46,69.0,69.41,66700.0,69.02,69.46,69.0,69.41,66700.0
2013-04-22 11:10:00,69.41,69.5,69.25,69.35,34800.0,69.41,69.5,69.25,69.35,34800.0
2013-04-22 11:15:00,69.31,69.5,69.26,69.49,39000.0,69.31,69.5,69.26,69.49,39000.0
2013-04-22 11:20:00,69.48,69.97,69.47,69.92,67300.0,69.48,69.97,69.47,69.92,67300.0
2013-04-22 11:25:00,69.96,70.07,69.69,69.76,133600.0,69.96,70.07,69.69,69.76,133600.0
2013-04-22 11:30:00,69.75,69.96,69.72,69.82,91400.0,69.75,69.96,69.72,69.82,91400.0
2013-04-22 11:35:00,69.82,70.0,69.55,70.0,203100.0,69.82,70.0,69.55,70.0,203100.0
2013-04-22 11:40:00,70.0,70.0,69.66,69.84,28600.0,70.0,70.0,69.66,69.84,28600.0
2013-04-22 11:45:00,69.81,69.81,69.61,69.78,17400.0,69.81,69.81,69.61,69.78,17400.0
2013-04-22 11:50:00,69.74,69.8,69.71,69.79,22800.0,69.74,69.8,69.71,69.79,22800.0
2013-04-22 11:55:00,69.8,70.01,69.79,70.0,31800.0,69.8,70.01,69.79,70.0,31800.0
2013-04-22 12:00:00,70.0,70.02,69.91,69.97,20000.0,70.0,70.02,69.91,69.97,20000.0
2013-04-22 12:05:00,69.99,70.16,69.99,70.08,67600.0,69.99,70.16,69.99,70.08,67600.0
2013-04-22 12:10:00,70.08,70.17,70.08,70.12,13300.0,70.08,70.17,70.08,70.12,13300.0
2013-04-22 12:15:00,70.15,70.18,70.1,70.14,7100.0,70.15,70.18,70.1,70.14,7100.0
2013-04-22 12:20:00,70.16,70.25,70.14,70.19,44700.0,70.16,70.25,70.14,70.19,44700.0
2013-04-22 12:25:00,70.19,70.34,70.15,70.34,29100.0,70.19,70.34,70.15,70.34,29100.0
2013-04-22 12:30:00,70.34,70.39,70.25,70.38,28600.0,70.34,70.39,70.25,70.38,28600.0
2013-04-22 12:35:00,70.37,70.67,70.35,70.57,48600.0,70.37,70.67,70.35,70.57,48600.0
2013-04-22 12:40:00,70.59,70.79,70.59,70.78,35800.0,70.59,70.79,70.59,70.78,35800.0
2013-04-22 12:45:00,70.78,70.83,70.72,70.82,33500.0,70.78,70.83,70.72,70.82,33500.0
2013-04-22 12:50:00,70.81,71.16,70.81,71.15,49600.0,70.81,71.16,70.81,71.15,49600.0
2013-04-22 12:55:00,71.16,71.23,71.01,71.14,46100.0,71.16,71.23,71.01,71.14,46100.0
2013-04-22 13:00:00,71.11,71.15,70.89,71.01,34200.0,71.11,71.15,70.89,71.01,34200.0
2013-04-22 13:05:00,71.01,71.17,70.93,71.04,48200.0,71.01,71.17,70.93,71.04,48200.0
2013-04-22 13:10:00,71.04,71.1,70.98,71.0,19000.0,71.04,71.1,70.98,71.0,19000.0
2013-04-22 13:15:00,70.98,71.02,70.63,70.93,63700.0,70.98,71.02,70.63,70.93,63700.0
2013-04-22 13:20:00,70.99,71.08,70.94,71.03,22000.0,70.99,71.08,70.94,71.03,22000.0
2013-04-22 13:25:00,71.05,71.06,70.97,71.0,24000.0,71.05,71.06,70.97,71.0,24000.0
2013-04-22 13:30:00,71.0,71.02,70.97,71.01,19500.0,71.0,71.02,70.97,71.01,19500.0
2013-04-22 13:35:00,71.0,71.08,70.98,70.99,11500.0,71.0,71.08,70.98,70.99,11500.0
2013-04-22 13:40:00,70.99,71.15,70.99,71.14,18500.0,70.99,71.15,70.99,71.14,18500.0
2013-04-22 13:45:00,71.13,71.14,70.97,71.09,42800.0,71.13,71.14,70.97,71.09,42800.0
2013-04-22 13:50:00,71.1,71.18,71.04,71.18,24600.0,71.1,71.18,71.04,71.18,24600.0
2013-04-22 13:55:00,71.17,71.34,71.12,71.31,68200.0,71.17,71.34,71.12,71.31,68200.0
2013-04-22 14:00:00,71.32,71.39,71.2,71.38,37600.0,71.32,71.39,71.2,71.38,37600.0
2013-04-22 14:05:00,71.39,71.44,71.31,71.36,34400.0,71.39,71.44,71.31,71.36,34400.0
2013-04-22 14:10:00,71.37,71.53,71.31,71.41,65200.0,71.37,71.53,71.31,71.41,65200.0
2013-04-22 14:15:00,71.42,71.54,71.38,71.52,21700.0,71.42,71.54,71.38,71.52,21700.0
2013-04-22 14:20:00,71.49,71.54,71.4,71.43,25300.0,71.49,71.54,71.4,71.43,25300.0
2013-04-22 14:25:00,71.42,71.55,71.42,71.51,46500.0,71.42,71.55,71.42,71.51,46500.0
2013-04-22 14:30:00,71.5,71.7,71.5,71.7,59800.0,71.5,71.7,71.5,71.7,59800.0
2013-04-22 14:35:00,71.69,71.95,71.62,71.71,96600.0,71.69,71.95,71.62,71.71,96600.0
2013-04-22 14:40:00,71.72,71.9,71.69,71.87,55600.0,71.72,71.9,71.69,71.87,55600.0
2013-04-22 14:45:00,71.88,72.09,71.81,71.9,74700.0,71.88,72.09,71.81,71.9,74700.0
2013-04-22 14:50:00,71.9,72.04,71.9,71.96,36300.0,71.9,72.04,71.9,71.96,36300.0
2013-04-22 14:55:00,71.97,72.24,71.86,72.2,103200.0,71.97,72.24,71.86,72.2,103200.0
2013-04-22 15:00:00,72.2,72.6,72.18,72.6,118200.0,72.2,72.6,72.18,72.6,118200.0
2013-04-22 15:05:00,72.62,73.02,72.58,72.89,231800.0,72.62,73.02,72.58,72.89,231800.0
2013-04-22 15:10:00,72.89,73.09,72.81,72.88,182900.0,72.89,73.09,72.81,72.88,182900.0
2013-04-22 15:15:00,72.88,73.23,72.88,73.21,210300.0,72.88,73.23,72.88,73.21,210300.0
2013-04-22 15:20:00,73.22,73.24,72.95,72.98,161900.0,73.22,73.24,72.95,72.98,161900.0
2013-04-22 15:25:00,72.97,73.28,72.96,73.16,146700.0,72.97,73.28,72.96,73.16,146700.0
2013-04-22 15:30:00,73.15,73.79,73.14,73.78,229800.0,73.15,73.79,73.14,73.78,229800.0
2013-04-22 15:35:00,73.78,74.19,73.61,73.77,271700.0,73.78,74.19,73.61,73.77,271700.0
2013-04-22 15:40:00,73.78,74.23,73.65,73.75,245100.0,73.78,74.23,73.65,73.75,245100.0
2013-04-22 15:45:00,73.75,74.23,73.67,74.22,188800.0,73.75,74.23,73.67,74.22,188800.0
2013-04-22 15:50:00,74.19,74.22,73.9,74.0,302900.0,74.19,74.22,73.9,74.0,302900.0
2013-04-22 15:55:00,73.99,74.04,73.88,73.9,494600.0,73.99,74.04,73.88,73.9,494600.0
2013-04-23 09:30:00,73.8,74.76,73.6,74.41,191600.0,73.8,74.76,73.6,74.41,191600.0
2013-04-23 09:35:00,74.41,75.47,74.41,75.47,196500.0,74.41,75.47,74.41,75.47,196500.0
2013-04-23 09:40:00,75.48,75.66,75.07,75.33,182900.0,75.48,75.66,75.07,75.33,182900.0
2013-04-23 09:45:00,75.28,75.34,74.84,74.99,156000.0,75.28,75.34,74.84,74.99,156000.0
2013-04-23 09:50:00,74.98,75.09,74.67,74.73,76600.0,74.98,75.09,74.67,74.73,76600.0
2013-04-23 09:55:00,74.72,74.82,74.39,74.65,165700.0,74.72,74.82,74.39,74.65,165700.0
2013-04-23 10:00:00,74.63,75.02,74.59,74.92,110900.0,74.63,75.02,74.59,74.92,110900.0
2013-04-23 10:05:00,74.98,75.1,74.88,75.02,73000.0,74.98,75.1,74.88,75.02,73000.0
2013-04-23 10:10:00,74.99,75.03,74.85,74.99,56200.0,74.99,75.03,74.85,74.99,56200.0
2013-04-23 10:15:00,75.0,75.23,74.95,75.12,164500.0,75.0,75.23,74.95,75.12,164500.0
2013-04-23 10:20:00,75.12,75.38,74.95,74.97,122200.0,75.12,75.38,74.95,74.97,122200.0
2013-04-23 10:25:00,74.98,75.45,74.98,75.44,77100.0,74.98,75.45,74.98,75.44,77100.0
2013-04-23 10:30:00,75.44,76.11,75.41,75.86,290400.0,75.44,76.11,75.41,75.86,290400.0
2013-04-23 10:35:00,75.88,76.07,75.68,75.77,96600.0,75.88,76.07,75.68,75.77,96600.0
2013-04-23 10:40:00,75.76,75.76,75.43,75.43,109100.0,75.76,75.76,75.43,75.43,109100.0
2013-04-23 10:45:00,75.44,75.73,75.4,75.59,247200.0,75.44,75.73,75.4,75.59,247200.0
2013-04-23 10:50:00,75.6,75.6,75.37,75.55,130400.0,75.6,75.6,75.37,75.55,130400.0
2013-04-23 10:55:00,75.55,75.7,75.53,75.65,44100.0,75.55,75.7,75.53,75.65,44100.0
2013-04-23 11:00:00,75.65,75.98,75.55,75.89,241700.0,75.65,75.98,75.55,75.89,241700.0
2013-04-23 11:05:00,75.91,76.28,75.85,76.28,128500.0,75.91,76.28,75.85,76.28,128500.0
2013-04-23 11:10:00,76.26,76.5,76.06,76.34,129400.0,76.26,76.5,76.06,76.34,129400.0
2013-04-23 11:15:00,76.33,76.54,76.3,76.51,75500.0,76.33,76.54,76.3,76.51,75500.0
2013-04-23 11:20:00,76.51,76.94,76.5,76.88,154900.0,76.51,76.94,76.5,76.88,154900.0
2013-04-23 11:25:00,76.84,77.13,76.81,76.93,148000.0,76.84,77.13,76.81,76.93,148000.0
2013-04-23 11:30:00,76.93,77.27,76.86,76.87,104700.0,76.93,77.27,76.86,76.87,104700.0
2013-04-23 11:35:00,76.87,77.0,76.68,76.98,106700.0,76.87,77.0,76.68,76.98,106700.0
2013-04-23 11:40:00,76.97,77.05,76.76,76.78,97300.0,76.97,77.05,76.76,76.78,97300.0
2013-04-23 11:45:00,76.76,76.83,76.65,76.7,46900.0,76.76,76.83,76.65,76.7,46900.0
2013-04-23 11:50:00,76.79,76.83,76.71,76.83,51300.0,76.79,76.83,76.71,76.83,51300.0
2013-04-23 11:55:00,76.82,76.95,76.64,76.73,53100.0,76.82,76.95,76.64,76.73,53100.0
2013-04-23 12:00:00,76.73,76.75,76.58,76.66,49300.0,76.73,76.75,76.58,76.66,49300.0
2013-04-23 12:05:00,76.67,76.71,76.44,76.48,58800.0,76.67,76.71,76.44,76.48,58800.0
2013-04-23 12:10:00,76.47,76.49,76.02,76.05,81000.0,76.47,76.49,76.02,76.05,81000.0
2013-04-23 12:15:00,76.05,76.12,75.94,76.04,55700.0,76.05,76.12,75.94,76.04,55700.0
2013-04-23 12:20:00,76.02,76.25,76.0,76.17,35200.0,76.02,76.25,76.0,76.17,35200.0
2013-04-23 12:25:00,76.16,76.25,76.04,76.13,27100.0,76.16,76.25,76.04,76.13,27100.0
2013-04-23 12:30:00,76.06,76.09,75.94,75.95,25600.0,76.06,76.09,75.94,75.95,25600.0
2013-04-23 12:35:00,75.95,76.15,75.84,76.12,46900.0,75.95,76.15,75.84,76.12,46900.0
2013-04-23 12:40:00,76.13,76.13,75.79,75.99,15300.0,76.13,76.13,75.79,75.99,15300.0
2013-04-23 12:45:00,75.93,76.0,75.82,75.86,53800.0,75.93,76.0,75.82,75.86,53800.0
2013-04-23 12:50:00,75.86,75.95,75.6,75.6,52100.0,75.86,75.95,75.6,75.6,52100.0
2013-04-23 12:55:00,75.6,75.91,75.6,75.91,43000.0,75.6,75.91,75.6,75.91,43000.0
2013-04-23 13:00:00,75.9,75.93,75.67,75.91,49000.0,75.9,75.93,75.67,75.91,49000.0
2013-04-23 13:05:00,75.91,76.12,75.5,75.56,70600.0,75.91,76.12,75.5,75.56,70600.0
2013-04-23 13:10:00,75.46,76.05,75.25,75.95,43000.0,75.46,76.05,75.25,75.95,43000.0
2013-04-23 13:15:00,75.91,76.12,75.88,76.1,16900.0,75.91,76.12,75.88,76.1,16900.0
2013-04-23 13:20:00,76.11,76.11,75.85,75.87,28800.0,76.11,76.11,75.85,75.87,28800.0
2013-04-23 13:25:00,75.86,76.01,75.73,75.98,29600.0,75.86,76.01,75.73,75.98,29600.0
2013-04-23 13:30:00,75.93,75.94,75.77,75.82,15600.0,75.93,75.94,75.77,75.82,15600.0
2013-04-23 13:35:00,75.81,75.81,75.49,75.58,33500.0,75.81,75.81,75.49,75.58,33500.0
2013-04-23 13:40:00,75.61,75.72,75.49,75.49,27600.0,75.61,75.72,75.49,75.49,27600.0
2013-04-23 13:45:00,75.48,75.65,75.44,75.52,39800.0,75.48,75.65,75.44,75.52,39800.0
2013-04-23 13:50:00,75.53,75.56,75.43,75.44,27300.0,75.53,75.56,75.43,75.44,27300.0
2013-04-23 13:55:00,75.42,75.51,75.4,75.44,33500.0,75.42,75.51,75.4,75.44,33500.0
2013-04-23 14:00:00,75.43,75.51,75.28,75.32,27300.0,75.43,75.51,75.28,75.32,27300.0
2013-04-23 14:05:00,75.29,75.45,75.23,75.34,53000.0,75.29,75.45,75.23,75.34,53000.0
2013-04-23 14:10:00,75.31,75.31,75.14,75.19,18300.0,75.31,75.31,75.14,75.19,18300.0
2013-04-23 14:15:00,75.19,75.22,75.08,75.12,37600.0,75.19,75.22,75.08,75.12,37600.0
2013-04-23 14:20:00,75.14,75.24,75.11,75.24,32800.0,75.14,75.24,75.11,75.24,32800.0
2013-04-23 14:25:00,75.25,75.61,75.24,75.41,81300.0,75.25,75.61,75.24,75.41,81300.0
2013-04-23 14:30:00,75.38,75.61,75.26,75.32,38000.0,75.38,75.61,75.26,75.32,38000.0
2013-04-23 14:35:00,75.32,75.4,75.14,75.28,26800.0,75.32,75.4,75.14,75.28,26800.0
2013-04-23 14:40:00,75.21,75.3,75.12,75.12,30600.0,75.21,75.3,75.12,75.12,30600.0
2013-04-23 14:45:00,75.12,75.2,75.03,75.06,32800.0,75.12,75.2,75.03,75.06,32800.0
2013-04-23 14:50:00,75.06,75.28,74.9,75.06,53000.0,75.06,75.28,74.9,75.06,53000.0
2013-04-23 14:55:00,75.05,75.05,74.58,74.58,56000.0,75.05,75.05,74.58,74.58,56000.0
2013-04-23 15:00:00,74.57,74.68,74.47,74.57,90700.0,74.57,74.68,74.47,74.57,90700.0
2013-04-23 15:05:00,74.57,74.62,74.48,74.54,55200.0,74.57,74.62,74.48,74.54,55200.0
2013-04-23 15:10:00,74.54,74.61,74.22,74.25,49600.0,74.54,74.61,74.22,74.25,49600.0
2013-04-23 15:15:00,74.25,74.46,74.17,74.29,52500.0,74.25,74.46,74.17,74.29,52500.0
2013-04-23 15:20:00,74.29,74.36,74.21,74.27,39100.0,74.29,74.36,74.21,74.27,39100.0
2013-04-23 15:25:00,74.27,74.43,74.17,74.18,50400.0,74.27,74.43,74.17,74.18,50400.0
2013-04-23 15:30:00,74.16,74.46,74.1,74.23,61200.0,74.16,74.46,74.1,74.23,61200.0
2013-04-23 15:35:00,74.21,74.24,74.05,74.11,72700.0,74.21,74.24,74.05,74.11,72700.0
2013-04-23 15:40:00,74.11,74.11,73.91,74.05,78400.0,74.11,74.11,73.91,74.05,78400.0
2013-04-23 15:45:00,74.05,74.37,73.99,74.17,103600.0,74.05,74.37,73.99,74.17,103600.0
2013-04-23 15:50:00,74.16,74.33,74.12,74.3,127800.0,74.16,74.33,74.12,74.3,127800.0
2013-04-23 15:55:00,74.3,74.36,74.23,74.26,150600.0,74.3,74.36,74.23,74.26,150600.0
2013-04-24 09:30:00,74.79,75.27,74.33,75.13,58000.0,74.79,75.27,74.33,75.13,58000.0
2013-04-24 09:35:00,75.15,75.24,74.85,75.01,36000.0,75.15,75.24,74.85,75.01,36000.0
2013-04-24 09:40:00,75.01,75.1,74.85,75.04,24700.0,75.01,75.1,74.85,75.04,24700.0
2013-04-24 09:45:00,75.08,75.13,74.68,74.71,34500.0,75.08,75.13,74.68,74.71,34500.0
2013-04-24 09:50:00,74.67,74.67,74.17,74.3,32900.0,74.67,74.67,74.17,74.3,32900.0
2013-04-24 09:55:00,74.29,74.29,74.01,74.03,38300.0,74.29,74.29,74.01,74.03,38300.0
2013-04-24 10:00:00,74.03,74.03,73.7,73.83,45900.0,74.03,74.03,73.7,73.83,45900.0
2013-04-24 10:05:00,73.82,73.85,73.57,73.67,46900.0,73.82,73.85,73.57,73.67,46900.0
2013-04-24 10:10:00,73.68,73.88,73.63,73.8,96200.0,73.68,73.88,73.63,73.8,96200.0
2013-04-24 10:15:00,73.77,74.26,73.75,74.25,39700.0,73.77,74.26,73.75,74.25,39700.0
2013-04-24 10:20:00,74.18,74.26,73.92,73.98,14700.0,74.18,74.26,73.92,73.98,14700.0
2013-04-24 10:25:00,73.96,74.07,73.91,73.94,12500.0,73.96,74.07,73.91,73.94,12500.0
2013-04-24 10:30:00,73.91,74.37,73.9,74.28,20900.0,73.91,74.37,73.9,74.28,20900.0
2013-04-24 10:35:00,74.27,74.36,74.14,74.28,13100.0,74.27,74.36,74.14,74.28,13100.0
2013-04-24 10:40:00,74.27,74.52,74.27,74.44,20900.0,74.27,74.52,74.27,74.44,20900.0
2013-04-24 10:45:00,74.41,74.79,74.4,74.7,19100.0,74.41,74.79,74.4,74.7,19100.0
2013-04-24 10:50:00,74.8,74.8,74.6,74.6,14900.0,74.8,74.8,74.6,74.6,14900.0
2013-04-24 10:55:00,74.6,74.61,74.41,74.5,28000.0,74.6,74.61,74.41,74.5,28000.0
2013-04-24 11:00:00,74.54,74.6,74.53,74.55,17300.0,74.54,74.6,74.53,74.55,17300.0
2013-04-24 11:05:00,74.56,74.64,74.26,74.26,14600.0,74.56,74.64,74.26,74.26,14600.0
2013-04-24 11:10:00,74.26,74.29,74.02,74.18,14400.0,74.26,74.29,74.02,74.18,14400.0
2013-04-24 11:15:00,74.17,74.35,74.14,74.22,11000.0,74.17,74.35,74.14,74.22,11000.0
2013-04-24 11:20:00,74.24,74.57,74.24,74.4,11400.0,74.24,74.57,74.24,74.4,11400.0
2013-04-24 11:25:00,74.44,74.58,74.4,74.46,14000.0,74.44,74.58,74.4,74.46,14000.0
2013-04-24 11:30:00,74.5,74.65,74.48,74.52,11900.0,74.5,74.65,74.48,74.52,11900.0
2013-04-24 11:35:00,74.49,74.5,74.34,74.35,2700.0,74.49,74.5,74.34,74.35,2700.0
2013-04-24 11:40:00,74.37,74.53,74.34,74.46,40800.0,74.37,74.53,74.34,74.46,40800.0
2013-04-24 11:45:00,74.52,74.77,74.5,74.62,9500.0,74.52,74.77,74.5,74.62,9500.0
2013-04-24 11:50:00,74.63,74.93,74.52,74.61,57400.0,74.63,74.93,74.52,74.61,57400.0
2013-04-24 11:55:00,74.59,74.77,74.54,74.54,16000.0,74.59,74.77,74.54,74.54,16000.0
2013-04-24 12:00:00,74.57,74.7,74.51,74.68,14800.0,74.57,74.7,74.51,74.68,14800.0
2013-04-24 12:05:00,74.71,74.94,74.69,74.86,17100.0,74.71,74.94,74.69,74.86,17100.0
2013-04-24 12:10:00,74.85,74.87,74.57,74.83,37300.0,74.85,74.87,74.57,74.83,37300.0
2013-04-24 12:15:00,74.83,74.91,74.78,74.91,4000.0,74.83,74.91,74.78,74.91,4000.0
2013-04-24 12:20:00,74.92,74.93,74.58,74.82,21100.0,74.92,74.93,74.58,74.82,21100.0
2013-04-24 12:25:00,74.83,74.9,74.8,74.89,9200.0,74.83,74.9,74.8,74.89,9200.0
2013-04-24 12:30:00,74.89,74.95,74.85,74.89,15800.0,74.89,74.95,74.85,74.89,15800.0
2013-04-24 12:35:00,74.88,74.88,74.71,74.71,11700.0,74.88,74.88,74.71,74.71,11700.0
2013-04-24 12:40:00,74.76,74.76,74.47,74.65,11800.0,74.76,74.76,74.47,74.65,11800.0
2013-04-24 12:45:00,74.58,74.82,74.58,74.79,15200.0,74.58,74.82,74.58,74.79,15200.0
2013-04-24 12:50:00,74.76,74.84,74.7,74.7,14000.0,74.76,74.84,74.7,74.7,14000.0
2013-04-24 12:55:00,74.7,74.78,74.67,74.73,4600.0,74.7,74.78,74.67,74.73,4600.0
2013-04-24 13:00:00,74.71,74.77,74.66,74.75,36400.0,74.71,74.77,74.66,74.75,36400.0
2013-04-24 13:05:00,74.74,74.82,74.73,74.73,20100.0,74.74,74.82,74.73,74.73,20100.0
2013-04-24 13:10:00,74.75,74.99,74.74,74.96,20500.0,74.75,74.99,74.74,74.96,20500.0
2013-04-24 13:15:00,74.95,75.18,74.92,75.08,20500.0,74.95,75.18,74.92,75.08,20500.0
2013-04-24 13:20:00,75.04,75.21,75.04,75.1,13800.0,75.04,75.21,75.04,75.1,13800.0
2013-04-24 13:25:00,75.09,75.19,75.09,75.16,9700.0,75.09,75.19,75.09,75.16,9700.0
2013-04-24 13:30:00,75.16,75.28,75.15,75.26,23100.0,75.16,75.28,75.15,75.26,23100.0
2013-04-24 13:35:00,75.29,75.39,75.26,75.37,19500.0,75.29,75.39,75.26,75.37,19500.0
2013-04-24 13:40:00,75.36,75.39,75.31,75.36,8600.0,75.36,75.39,75.31,75.36,8600.0
2013-04-24 13:45:00,75.37,75.51,75.33,75.35,32000.0,75.37,75.51,75.33,75.35,32000.0
2013-04-24 13:50:00,75.33,75.37,75.23,75.25,19200.0,75.33,75.37,75.23,75.25,19200.0
2013-04-24 13:55:00,75.25,75.31,75.17,75.29,18700.0,75.25,75.31,75.17,75.29,18700.0
2013-04-24 14:00:00,75.29,75.66,75.29,75.59,17300.0,75.29,75.66,75.29,75.59,17300.0
2013-04-24 14:05:00,75.59,75.59,75.42,75.47,53800.0,75.59,75.59,75.42,75.47,53800.0
2013-04-24 14:10:00,75.48,75.52,75.45,75.51,19800.0,75.48,75.52,75.45,75.51,19800.0
2013-04-24 14:15:00,75.51,75.6,75.49,75.59,22600.0,75.51,75.6,75.49,75.59,22600.0
2013-04-24 14:20:00,75.59,75.64,75.56,75.62,18600.0,75.59,75.64,75.56,75.62,18600.0
2013-04-24 14:25:00,75.61,75.63,75.49,75.54,20400.0,75.61,75.63,75.49,75.54,20400.0
2013-04-24 14:30:00,75.55,75.59,75.38,75.4,18900.0,75.55,75.59,75.38,75.4,18900.0
2013-04-24 14:35:00,75.38,75.55,75.38,75.53,9300.0,75.38,75.55,75.38,75.53,9300.0
2013-04-24 14:40:00,75.51,75.59,75.46,75.58,13400.0,75.51,75.59,75.46,75.58,13400.0
2013-04-24 14:45:00,75.58,75.59,75.4,75.49,18400.0,75.58,75.59,75.4,75.49,18400.0
2013-04-24 14:50:00,75.5,75.59,75.49,75.53,10400.0,75.5,75.59,75.49,75.53,10400.0
2013-04-24 14:55:00,75.51,75.81,75.51,75.7,30700.0,75.51,75.81,75.51,75.7,30700.0
2013-04-24 15:00:00,75.7,75.79,75.67,75.78,15400.0,75.7,75.79,75.67,75.78,15400.0
2013-04-24 15:05:00,75.77,75.91,75.69,75.88,37800.0,75.77,75.91,75.69,75.88,37800.0
2013-04-24 15:10:00,75.89,76.05,75.85,76.02,61500.0,75.89,76.05,75.85,76.02,61500.0
2013-04-24 15:15:00,76.01,76.07,75.91,75.98,43100.0,76.01,76.07,75.91,75.98,43100.0
2013-04-24 15:20:00,75.98,75.99,75.89,75.99,26400.0,75.98,75.99,75.89,75.99,26400.0
2013-04-24 15:25:00,75.98,76.0,75.91,75.94,47600.0,75.98,76.0,75.91,75.94,47600.0
2013-04-24 15:30:00,75.93,75.93,75.84,75.87,46300.0,75.93,75.93,75.84,75.87,46300.0
2013-04-24 15:35:00,75.88,75.9,75.71,75.9,78400.0,75.88,75.9,75.71,75.9,78400.0
2013-04-24 15:40:00,75.9,76.05,75.9,76.02,103000.0,75.9,76.05,75.9,76.02,103000.0
2013-04-24 15:45:00,76.01,76.02,75.88,75.89,99400.0,76.01,76.02,75.88,75.89,99400.0
2013-04-24 15:50:00,75.89,75.91,75.78,75.81,61100.0,75.89,75.91,75.78,75.81,61100.0
2013-04-24 15:55:00,75.8,75.91,75.69,75.8,113700.0,75.8,75.91,75.69,75.8,113700.0
2013-04-25 09:30:00,75.9,76.18,75.57,76.09,28900.0,75.9,76.18,75.57,76.09,28900.0
2013-04-25 09:35:00,76.09,76.34,76.07,76.32,21600.0,76.09,76.34,76.07,76.32,21600.0
2013-04-25 09:40:00,76.3,76.49,76.18,76.25,29700.0,76.3,76.49,76.18,76.25,29700.0
2013-04-25 09:45:00,76.25,76.49,76.25,76.36,14500.0,76.25,76.49,76.25,76.36,14500.0
2013-04-25 09:50:00,76.34,76.45,76.28,76.28,12900.0,76.34,76.45,76.28,76.28,12900.0
2013-04-25 09:55:00,76.3,76.39,76.19,76.19,16400.0,76.3,76.39,76.19,76.19,16400.0
2013-04-25 10:00:00,76.23,76.39,76.22,76.36,15900.0,76.23,76.39,76.22,76.36,15900.0
2013-04-25 10:05:00,76.34,76.39,76.25,76.39,16800.0,76.34,76.39,76.25,76.39,16800.0
2013-04-25 10:10:00,76.39,76.8,76.38,76.76,58700.0,76.39,76.8,76.38,76.76,58700.0
2013-04-25 10:15:00,76.77,76.8,76.45,76.61,16700.0,76.77,76.8,76.45,76.61,16700.0
2013-04-25 10:20:00,76.61,76.66,76.32,76.41,10200.0,76.61,76.66,76.32,76.41,10200.0
2013-04-25 10:25:00,76.44,76.63,76.42,76.46,24300.0,76.44,76.63,76.42,76.46,24300.0
2013-04-25 10:30:00,76.47,76.59,76.42,76.49,8100.0,76.47,76.59,76.42,76.49,8100.0
2013-04-25 10:35:00,76.45,76.47,76.35,76.39,13100.0,76.45,76.47,76.35,76.39,13100.0
2013-04-25 10:40:00,76.43,76.53,76.26,76.37,19800.0,76.43,76.53,76.26,76.37,19800.0
2013-04-25 10:45:00,76.41,76.46,76.32,76.32,33500.0,76.41,76.46,76.32,76.32,33500.0
2013-04-25 10:50:00,76.34,76.42,76.31,76.32,39700.0,76.34,76.42,76.31,76.32,39700.0
2013-04-25 10:55:00,76.32,76.36,76.19,76.21,13800.0,76.32,76.36,76.19,76.21,13800.0
2013-04-25 11:00:00,76.19,76.19,75.88,76.04,22300.0,76.19,76.19,75.88,76.04,22300.0
2013-04-25 11:05:00,76.03,76.03,75.87,75.87,15400.0,76.03,76.03,75.87,75.87,15400.0
2013-04-25 11:10:00,75.86,75.9,75.57,75.61,20000.0,75.86,75.9,75.57,75.61,20000.0
2013-04-25 11:15:00,75.63,76.01,75.62,76.01,10100.0,75.63,76.01,75.62,76.01,10100.0
2013-04-25 11:20:00,75.98,76.01,75.83,75.84,9600.0,75.98,76.01,75.83,75.84,9600.0
2013-04-25 11:25:00,75.84,75.95,75.81,75.84,14400.0,75.84,75.95,75.81,75.84,14400.0
2013-04-25 11:30:00,75.88,76.11,75.88,75.94,7500.0,75.88,76.11,75.88,75.94,7500.0
2013-04-25 11:35:00,75.99,76.02,75.93,75.98,11000.0,75.99,76.02,75.93,75.98,11000.0
2013-04-25 11:40:00,75.96,75.98,75.68,75.73,14700.0,75.96,75.98,75.68,75.73,14700.0
2013-04-25 11:45:00,75.79,75.79,75.59,75.73,12500.0,75.79,75.79,75.59,75.73,12500.0
2013-04-25 11:50:00,75.72,75.73,75.55,75.55,16100.0,75.72,75.73,75.55,75.55,16100.0
2013-04-25 11:55:00,75.56,75.58,75.36,75.42,29800.0,75.56,75.58,75.36,75.42,29800.0
2013-04-25 12:00:00,75.42,75.48,75.23,75.28,22500.0,75.42,75.48,75.23,75.28,22500.0
2013-04-25 12:05:00,75.27,75.49,75.27,75.47,14400.0,75.27,75.49,75.27,75.47,14400.0
2013-04-25 12:10:00,75.46,75.71,75.46,75.55,15600.0,75.46,75.71,75.46,75.55,15600.0
2013-04-25 12:15:00,75.58,75.66,75.52,75.65,18500.0,75.58,75.66,75.52,75.65,18500.0
2013-04-25 12:20:00,75.65,75.73,75.64,75.73,10600.0,75.65,75.73,75.64,75.73,10600.0
2013-04-25 12:25:00,75.73,75.9,75.71,75.85,12100.0,75.73,75.9,75.71,75.85,12100.0
2013-04-25 12:30:00,75.83,75.89,75.81,75.89,12500.0,75.83,75.89,75.81,75.89,12500.0
2013-04-25 12:35:00,75.86,75.89,75.86,75.88,10800.0,75.86,75.89,75.86,75.88,10800.0
2013-04-25 12:40:00,75.88,75.93,75.84,75.9,14500.0,75.88,75.93,75.84,75.9,14500.0
2013-04-25 12:45:00,75.9,75.92,75.87,75.87,5700.0,75.9,75.92,75.87,75.87,5700.0
2013-04-25 12:50:00,75.89,75.9,75.87,75.89,3500.0,75.89,75.9,75.87,75.89,3500.0
2013-04-25 12:55:00,75.88,75.93,75.84,75.91,12200.0,75.88,75.93,75.84,75.91,12200.0
2013-04-25 13:00:00,75.9,75.95,75.83,75.88,19500.0,75.9,75.95,75.83,75.88,19500.0
2013-04-25 13:05:00,75.88,75.88,75.71,75.85,11800.0,75.88,75.88,75.71,75.85,11800.0
2013-04-25 13:10:00,75.85,75.94,75.84,75.88,6900.0,75.85,75.94,75.84,75.88,6900.0
2013-04-25 13:15:00,75.88,75.94,75.88,75.89,17000.0,75.88,75.94,75.88,75.89,17000.0
2013-04-25 13:20:00,75.9,75.9,75.86,75.86,5400.0,75.9,75.9,75.86,75.86,5400.0
2013-04-25 13:25:00,75.86,75.87,75.86,75.87,7500.0,75.86,75.87,75.86,75.87,7500.0
2013-04-25 13:30:00,75.87,75.89,75.87,75.87,2600.0,75.87,75.89,75.87,75.87,2600.0
2013-04-25 13:35:00,75.88,75.89,75.85,75.88,6000.0,75.88,75.89,75.85,75.88,6000.0
2013-04-25 13:40:00,75.86,75.89,75.85,75.87,3000.0,75.86,75.89,75.85,75.87,3000.0
2013-04-25 13:45:00,75.88,75.88,75.72,75.88,8500.0,75.88,75.88,75.72,75.88,8500.0
2013-04-25 13:50:00,75.88,75.9,75.82,75.9,11700.0,75.88,75.9,75.82,75.9,11700.0
2013-04-25 13:55:00,75.86,75.89,75.8,75.85,6700.0,75.86,75.89,75.8,75.85,6700.0
2013-04-25 14:00:00,75.86,75.87,75.74,75.82,7700.0,75.86,75.87,75.74,75.82,7700.0
2013-04-25 14:05:00,75.82,75.85,75.68,75.68,4800.0,75.82,75.85,75.68,75.68,4800.0
2013-04-25 14:10:00,75.69,75.69,75.56,75.56,30500.0,75.69,75.69,75.56,75.56,30500.0
2013-04-25 14:15:00,75.58,75.59,75.35,75.47,35300.0,75.58,75.59,75.35,75.47,35300.0
2013-04-25 14:20:00,75.49,75.58,75.48,75.54,10800.0,75.49,75.58,75.48,75.54,10800.0
2013-04-25 14:25:00,75.54,75.58,75.47,75.47,8900.0,75.54,75.58,75.47,75.47,8900.0
2013-04-25 14:30:00,75.46,75.53,75.37,75.52,13000.0,75.46,75.53,75.37,75.52,13000.0
2013-04-25 14:35:00,75.5,75.63,75.5,75.63,5000.0,75.5,75.63,75.5,75.63,5000.0
2013-04-25 14:40:00,75.63,75.64,75.5,75.51,13100.0,75.63,75.64,75.5,75.51,13100.0
2013-04-25 14:45:00,75.49,75.5,75.2,75.26,32500.0,75.49,75.5,75.2,75.26,32500.0
2013-04-25 14:50:00,75.27,75.29,75.18,75.2,11400.0,75.27,75.29,75.18,75.2,11400.0
2013-04-25 14:55:00,75.19,75.22,75.07,75.1,17900.0,75.19,75.22,75.07,75.1,17900.0
2013-04-25 15:00:00,75.1,75.1,74.8,74.84,47700.0,75.1,75.1,74.8,74.84,47700.0
2013-04-25 15:05:00,74.84,74.85,74.48,74.56,52900.0,74.84,74.85,74.48,74.56,52900.0
2013-04-25 15:10:00,74.56,74.77,74.54,74.77,46200.0,74.56,74.77,74.54,74.77,46200.0
2013-04-25 15:15:00,74.78,74.88,74.75,74.83,26300.0,74.78,74.88,74.75,74.83,26300.0
2013-04-25 15:20:00,74.84,74.97,74.78,74.79,20100.0,74.84,74.97,74.78,74.79,20100.0
2013-04-25 15:25:00,74.82,75.02,74.78,74.87,23000.0,74.82,75.02,74.78,74.87,23000.0
2013-04-25 15:30:00,74.87,74.95,74.8,74.94,37000.0,74.87,74.95,74.8,74.94,37000.0
2013-04-25 15:35:00,74.95,75.06,74.95,75.03,14700.0,74.95,75.06,74.95,75.03,14700.0
2013-04-25 15:40:00,75.02,75.11,75.01,75.05,21900.0,75.02,75.11,75.01,75.05,21900.0
2013-04-25 15:45:00,75.05,75.12,75.01,75.1,20500.0,75.05,75.12,75.01,75.1,20500.0
2013-04-25 15:50:00,75.11,75.14,75.04,75.05,34500.0,75.11,75.14,75.04,75.05,34500.0
2013-04-25 15:55:00,75.06,75.13,74.99,75.1,71800.0,75.06,75.13,74.99,75.1,71800.0
2013-04-26 09:30:00,74.9,75.04,74.81,75.04,29600.0,74.9,75.04,74.81,75.04,29600.0
2013-04-26 09:35:00,75.04,75.69,75.04,75.53,27700.0,75.04,75.69,75.04,75.53,27700.0
2013-04-26 09:40:00,75.52,75.69,75.38,75.44,25700.0,75.52,75.69,75.38,75.44,25700.0
2013-04-26 09:45:00,75.42,75.42,75.03,75.14,16600.0,75.42,75.42,75.03,75.14,16600.0
2013-04-26 09:50:00,75.15,75.4,74.94,75.05,21800.0,75.15,75.4,74.94,75.05,21800.0
2013-04-26 09:55:00,75.12,75.15,74.98,75.06,25600.0,75.12,75.15,74.98,75.06,25600.0
2013-04-26 10:00:00,75.06,75.22,74.91,74.91,11200.0,75.06,75.22,74.91,74.91,11200.0
2013-04-26 10:05:00,74.89,74.91,74.34,74.42,32400.0,74.89,74.91,74.34,74.42,32400.0
2013-04-26 10:10:00,74.45,74.69,74.35,74.51,23300.0,74.45,74.69,74.35,74.51,23300.0
2013-04-26 10:15:00,74.48,74.62,74.41,74.55,27900.0,74.48,74.62,74.41,74.55,27900.0
2013-04-26 10:20:00,74.54,74.55,74.33,74.46,11400.0,74.54,74.55,74.33,74.46,11400.0
2013-04-26 10:25:00,74.49,74.7,74.49,74.7,15700.0,74.49,74.7,74.49,74.7,15700.0
2013-04-26 10:30:00,74.69,74.85,74.61,74.65,12800.0,74.69,74.85,74.61,74.65,12800.0
2013-04-26 10:35:00,74.65,74.74,74.65,74.7,2700.0,74.65,74.74,74.65,74.7,2700.0
2013-04-26 10:40:00,74.73,74.76,74.61,74.65,3900.0,74.73,74.76,74.61,74.65,3900.0
2013-04-26 10:45:00,74.65,74.68,74.58,74.65,12800.0,74.65,74.68,74.58,74.65,12800.0
2013-04-26 10:50:00,74.65,74.66,74.57,74.59,8300.0,74.65,74.66,74.57,74.59,8300.0
2013-04-26 10:55:00,74.65,74.68,74.54,74.61,12100.0,74.65,74.68,74.54,74.61,12100.0
2013-04-26 11:00:00,74.59,74.61,74.49,74.49,6500.0,74.59,74.61,74.49,74.49,6500.0
2013-04-26 11:05:00,74.55,74.55,74.32,74.33,12800.0,74.55,74.55,74.32,74.33,12800.0
2013-04-26 11:10:00,74.33,74.37,74.31,74.33,7200.0,74.33,74.37,74.31,74.33,7200.0
2013-04-26 11:15:00,74.34,74.39,74.31,74.34,14500.0,74.34,74.39,74.31,74.34,14500.0
2013-04-26 11:20:00,74.33,74.4,74.31,74.39,12600.0,74.33,74.4,74.31,74.39,12600.0
2013-04-26 11:25:00,74.4,74.5,74.39,74.49,29800.0,74.4,74.5,74.39,74.49,29800.0
2013-04-26 11:30:00,74.49,74.49,74.41,74.45,7900.0,74.49,74.49,74.41,74.45,7900.0
2013-04-26 11:35:00,74.45,74.45,74.38,74.45,19300.0,74.45,74.45,74.38,74.45,19300.0
2013-04-26 11:40:00,74.45,74.47,74.41,74.41,9500.0,74.45,74.47,74.41,74.41,9500.0
2013-04-26 11:45:00,74.42,74.48,74.41,74.45,9700.0,74.42,74.48,74.41,74.45,9700.0
2013-04-26 11:50:00,74.45,74.45,74.21,74.22,18000.0,74.45,74.45,74.21,74.22,18000.0
2013-04-26 11:55:00,74.21,74.21,74.05,74.07,19800.0,74.21,74.21,74.05,74.07,19800.0
2013-04-26 12:00:00,74.05,74.08,73.79,73.94,77400.0,74.05,74.08,73.79,73.94,77400.0
2013-04-26 12:05:00,73.89,74.08,73.69,73.81,46600.0,73.89,74.08,73.69,73.81,46600.0
2013-04-26 12:10:00,73.79,73.82,73.48,73.56,39100.0,73.79,73.82,73.48,73.56,39100.0
2013-04-26 12:15:00,73.55,73.84,73.45,73.84,24100.0,73.55,73.84,73.45,73.84,24100.0
2013-04-26 12:20:00,73.81,74.06,73.81,73.97,12400.0,73.81,74.06,73.81,73.97,12400.0
2013-04-26 12:25:00,74.0,74.11,73.98,74.02,47200.0,74.0,74.11,73.98,74.02,47200.0
2013-04-26 12:30:00,74.06,74.07,74.02,74.07,11300.0,74.06,74.07,74.02,74.07,11300.0
2013-04-26 12:35:00,74.08,74.17,74.07,74.11,10700.0,74.08,74.17,74.07,74.11,10700.0
2013-04-26 12:40:00,74.11,74.11,74.01,74.08,13400.0,74.11,74.11,74.01,74.08,13400.0
2013-04-26 12:45:00,74.08,74.1,74.03,74.1,5300.0,74.08,74.1,74.03,74.1,5300.0
2013-04-26 12:50:00,74.1,74.1,74.07,74.08,7700.0,74.1,74.1,74.07,74.08,7700.0
2013-04-26 12:55:00,74.05,74.05,74.01,74.04,7700.0,74.05,74.05,74.01,74.04,7700.0
2013-04-26 13:00:00,74.03,74.09,74.01,74.09,17100.0,74.03,74.09,74.01,74.09,17100.0
2013-04-26 13:05:00,74.08,74.09,74.04,74.08,10300.0,74.08,74.09,74.04,74.08,10300.0
2013-04-26 13:10:00,74.08,74.1,73.94,74.1,50400.0,74.08,74.1,73.94,74.1,50400.0
2013-04-26 13:15:00,74.1,74.13,74.03,74.05,17600.0,74.1,74.13,74.03,74.05,17600.0
2013-04-26 13:20:00,74.05,74.11,74.05,74.07,13000.0,74.05,74.11,74.05,74.07,13000.0
2013-04-26 13:25:00,74.08,74.22,74.08,74.22,21900.0,74.08,74.22,74.08,74.22,21900.0
2013-04-26 13:30:00,74.22,74.39,74.22,74.32,16500.0,74.22,74.39,74.22,74.32,16500.0
2013-04-26 13:35:00,74.31,74.38,74.31,74.34,7900.0,74.31,74.38,74.31,74.34,7900.0
2013-04-26 13:40:00,74.34,74.36,74.28,74.33,8600.0,74.34,74.36,74.28,74.33,8600.0
2013-04-26 13:45:00,74.33,74.35,74.25,74.25,5900.0,74.33,74.35,74.25,74.25,5900.0
2013-04-26 13:50:00,74.27,74.27,74.11,74.13,10400.0,74.27,74.27,74.11,74.13,10400.0
2013-04-26 13:55:00,74.1,74.1,74.0,74.02,12200.0,74.1,74.1,74.0,74.02,12200.0
2013-04-26 14:00:00,74.0,74.07,74.0,74.07,11000.0,74.0,74.07,74.0,74.07,11000.0
2013-04-26 14:05:00,74.08,74.13,74.04,74.1,17900.0,74.08,74.13,74.04,74.1,17900.0
2013-04-26 14:10:00,74.1,74.14,74.08,74.09,4900.0,74.1,74.14,74.08,74.09,4900.0
2013-04-26 14:15:00,74.09,74.1,74.05,74.07,6800.0,74.09,74.1,74.05,74.07,6800.0
2013-04-26 14:20:00,74.06,74.1,74.05,74.07,10500.0,74.06,74.1,74.05,74.07,10500.0
2013-04-26 14:25:00,74.07,74.08,74.05,74.06,12100.0,74.07,74.08,74.05,74.06,12100.0
2013-04-26 14:30:00,74.09,74.09,74.05,74.06,33300.0,74.09,74.09,74.05,74.06,33300.0
2013-04-26 14:35:00,74.05,74.1,74.05,74.09,10000.0,74.05,74.1,74.05,74.09,10000.0
2013-04-26 14:40:00,74.1,74.11,74.06,74.1,8800.0,74.1,74.11,74.06,74.1,8800.0
2013-04-26 14:45:00,74.08,74.1,74.05,74.1,24100.0,74.08,74.1,74.05,74.1,24100.0
2013-04-26 14:50:00,74.1,74.14,74.08,74.11,17200.0,74.1,74.14,74.08,74.11,17200.0
2013-04-26 14:55:00,74.12,74.12,74.05,74.06,22000.0,74.12,74.12,74.05,74.06,22000.0
2013-04-26 15:00:00,74.09,74.13,74.07,74.13,29400.0,74.09,74.13,74.07,74.13,29400.0
2013-04-26 15:05:00,74.13,74.22,74.13,74.22,33300.0,74.13,74.22,74.13,74.22,33300.0
2013-04-26 15:10:00,74.22,74.24,74.16,74.21,13900.0,74.22,74.24,74.16,74.21,13900.0
2013-04-26 15:15:00,74.2,74.2,74.15,74.2,12400.0,74.2,74.2,74.15,74.2,12400.0
2013-04-26 15:20:00,74.2,74.29,74.16,74.27,19200.0,74.2,74.29,74.16,74.27,19200.0
2013-04-26 15:25:00,74.29,74.3,74.18,74.18,20300.0,74.29,74.3,74.18,74.18,20300.0
2013-04-26 15:30:00,74.18,74.22,74.15,74.2,19700.0,74.18,74.22,74.15,74.2,19700.0
2013-04-26 15:35:00,74.18,74.2,74.16,74.17,17000.0,74.18,74.2,74.16,74.17,17000.0
2013-04-26 15:40:00,74.17,74.35,74.17,74.33,29500.0,74.17,74.35,74.17,74.33,29500.0
2013-04-26 15:45:00,74.32,74.32,74.05,74.08,29300.0,74.32,74.32,74.05,74.08,29300.0
2013-04-26 15:50:00,74.08,74.15,74.07,74.15,47300.0,74.08,74.15,74.07,74.15,47300.0
2013-04-26 15:55:00,74.15,74.15,74.11,74.14,55300.0,74.15,74.15,74.11,74.14,55300.0
2013-04-29 09:30:00,74.63,74.64,74.15,74.33,64700.0,74.63,74.64,74.15,74.33,64700.0
2013-04-29 09:35:00,74.39,74.47,74.17,74.3,43700.0,74.39,74.47,74.17,74.3,43700.0
2013-04-29 09:40:00,74.17,74.26,74.04,74.08,10100.0,74.17,74.26,74.04,74.08,10100.0
2013-04-29 09:45:00,74.07,74.3,74.05,74.27,25800.0,74.07,74.3,74.05,74.27,25800.0
2013-04-29 09:50:00,74.29,74.29,74.04,74.09,60800.0,74.29,74.29,74.04,74.09,60800.0
2013-04-29 09:55:00,74.15,74.48,74.08,74.38,19700.0,74.15,74.48,74.08,74.38,19700.0
2013-04-29 10:00:00,74.37,74.68,74.31,74.66,23100.0,74.37,74.68,74.31,74.66,23100.0
2013-04-29 10:05:00,74.67,74.79,74.48,74.75,21800.0,74.67,74.79,74.48,74.75,21800.0
2013-04-29 10:10:00,74.78,74.89,74.61,74.67,16400.0,74.78,74.89,74.61,74.67,16400.0
2013-04-29 10:15:00,74.71,74.78,74.45,74.52,23800.0,74.71,74.78,74.45,74.52,23800.0
2013-04-29 10:20:00,74.52,74.87,74.51,74.82,21200.0,74.52,74.87,74.51,74.82,21200.0
2013-04-29 10:25:00,74.85,75.1,74.84,75.03,16400.0,74.85,75.1,74.84,75.03,16400.0
2013-04-29 10:30:00,75.05,75.16,74.79,74.95,46700.0,75.05,75.16,74.79,74.95,46700.0
2013-04-29 10:35:00,74.95,75.0,74.89,74.89,16300.0,74.95,75.0,74.89,74.89,16300.0
2013-04-29 10:40:00,74.87,74.97,74.83,74.88,9400.0,74.87,74.97,74.83,74.88,9400.0
2013-04-29 10:45:00,74.89,75.08,74.89,75.06,9700.0,74.89,75.08,74.89,75.06,9700.0
2013-04-29 10:50:00,75.08,75.19,75.05,75.19,13300.0,75.08,75.19,75.05,75.19,13300.0
2013-04-29 10:55:00,75.19,75.21,74.91,74.91,18100.0,75.19,75.21,74.91,74.91,18100.0
2013-04-29 11:00:00,74.9,74.9,74.77,74.81,4400.0,74.9,74.9,74.77,74.81,4400.0
2013-04-29 11:05:00,74.84,74.84,74.61,74.64,18100.0,74.84,74.84,74.61,74.64,18100.0
2013-04-29 11:10:00,74.64,74.65,74.41,74.41,5700.0,74.64,74.65,74.41,74.41,5700.0
2013-04-29 11:15:00,74.47,74.68,74.45,74.59,16300.0,74.47,74.68,74.45,74.59,16300.0
2013-04-29 11:20:00,74.61,74.68,74.6,74.6,8200.0,74.61,74.68,74.6,74.6,8200.0
2013-04-29 11:25:00,74.62,74.68,74.55,74.66,9800.0,74.62,74.68,74.55,74.66,9800.0
2013-04-29 11:30:00,74.67,74.78,74.65,74.65,9200.0,74.67,74.78,74.65,74.65,9200.0
2013-04-29 11:35:00,74.65,74.77,74.64,74.77,7700.0,74.65,74.77,74.64,74.77,7700.0
2013-04-29 11:40:00,74.77,74.92,74.77,74.91,7900.0,74.77,74.92,74.77,74.91,7900.0
2013-04-29 11:45:00,74.91,75.0,74.91,74.97,4700.0,74.91,75.0,74.91,74.97,4700.0
2013-04-29 11:50:00,74.96,74.98,74.81,74.86,72400.0,74.96,74.98,74.81,74.86,72400.0
2013-04-29 11:55:00,74.85,74.9,74.81,74.9,3700.0,74.85,74.9,74.81,74.9,3700.0
2013-04-29 12:00:00,74.94,75.03,74.94,75.01,6000.0,74.94,75.03,74.94,75.01,6000.0
2013-04-29 12:05:00,75.02,75.05,74.97,75.01,4900.0,75.02,75.05,74.97,75.01,4900.0
2013-04-29 12:10:00,75.0,75.02,74.93,75.02,8200.0,75.0,75.02,74.93,75.02,8200.0
2013-04-29 12:15:00,75.02,75.05,74.99,74.99,5900.0,75.02,75.05,74.99,74.99,5900.0
2013-04-29 12:20:00,75.0,75.02,74.77,74.85,23100.0,75.0,75.02,74.77,74.85,23100.0
2013-04-29 12:25:00,74.84,74.85,74.69,74.72,6700.0,74.84,74.85,74.69,74.72,6700.0
2013-04-29 12:30:00,74.73,74.79,74.73,74.76,8000.0,74.73,74.79,74.73,74.76,8000.0
2013-04-29 12:35:00,74.79,74.94,74.79,74.94,7500.0,74.79,74.94,74.79,74.94,7500.0
2013-04-29 12:40:00,74.95,75.0,74.9,75.0,6000.0,74.95,75.0,74.9,75.0,6000.0
2013-04-29 12:45:00,75.0,75.02,74.94,74.99,5900.0,75.0,75.02,74.94,74.99,5900.0
2013-04-29 12:50:00,74.99,75.0,74.94,74.98,4400.0,74.99,75.0,74.94,74.98,4400.0
2013-04-29 12:55:00,74.96,74.97,74.89,74.92,15500.0,74.96,74.97,74.89,74.92,15500.0
2013-04-29 13:00:00,74.91,74.91,74.78,74.78,8700.0,74.91,74.91,74.78,74.78,8700.0
2013-04-29 13:05:00,74.78,74.81,74.73,74.74,5800.0,74.78,74.81,74.73,74.74,5800.0
2013-04-29 13:10:00,74.77,74.83,74.76,74.79,3900.0,74.77,74.83,74.76,74.79,3900.0
2013-04-29 13:15:00,74.8,74.8,74.73,74.76,6400.0,74.8,74.8,74.73,74.76,6400.0
2013-04-29 13:20:00,74.73,74.82,74.71,74.71,4900.0,74.73,74.82,74.71,74.71,4900.0
2013-04-29 13:25:00,74.71,74.71,74.62,74.69,4600.0,74.71,74.71,74.62,74.69,4600.0
2013-04-29 13:30:00,74.68,74.8,74.68,74.79,5500.0,74.68,74.8,74.68,74.79,5500.0
2013-04-29 13:35:00,74.78,74.78,74.76,74.77,2100.0,74.78,74.78,74.76,74.77,2100.0
2013-04-29 13:40:00,74.79,74.8,74.76,74.79,4100.0,74.79,74.8,74.76,74.79,4100.0
2013-04-29 13:45:00,74.8,74.82,74.77,74.8,6100.0,74.8,74.82,74.77,74.8,6100.0
2013-04-29 13:50:00,74.79,74.81,74.75,74.77,7300.0,74.79,74.81,74.75,74.77,7300.0
2013-04-29 13:55:00,74.77,74.81,74.76,74.77,7300.0,74.77,74.81,74.76,74.77,7300.0
2013-04-29 14:00:00,74.77,74.82,74.63,74.72,88600.0,74.77,74.82,74.63,74.72,88600.0
2013-04-29 14:05:00,74.68,74.74,74.64,74.68,6200.0,74.68,74.74,74.64,74.68,6200.0
2013-04-29 14:10:00,74.67,74.67,74.6,74.6,4400.0,74.67,74.67,74.6,74.6,4400.0
2013-04-29 14:15:00,74.62,74.74,74.61,74.64,4600.0,74.62,74.74,74.61,74.64,4600.0
2013-04-29 14:20:00,74.62,74.75,74.58,74.74,8800.0,74.62,74.75,74.58,74.74,8800.0
2013-04-29 14:25:00,74.74,74.82,74.73,74.81,7400.0,74.74,74.82,74.73,74.81,7400.0
2013-04-29 14:30:00,74.79,74.79,74.63,74.63,14500.0,74.79,74.79,74.63,74.63,14500.0
2013-04-29 14:35:00,74.63,74.63,74.59,74.6,6000.0,74.63,74.63,74.59,74.6,6000.0
2013-04-29 14:40:00,74.59,74.6,74.52,74.58,7800.0,74.59,74.6,74.52,74.58,7800.0
2013-04-29 14:45:00,74.58,74.73,74.57,74.68,4400.0,74.58,74.73,74.57,74.68,4400.0
2013-04-29 14:50:00,74.67,74.77,74.63,74.71,6700.0,74.67,74.77,74.63,74.71,6700.0
2013-04-29 14:55:00,74.72,74.91,74.71,74.91,18100.0,74.72,74.91,74.71,74.91,18100.0
2013-04-29 15:00:00,74.92,74.95,74.83,74.83,13100.0,74.92,74.95,74.83,74.83,13100.0
2013-04-29 15:05:00,74.83,74.88,74.79,74.87,17100.0,74.83,74.88,74.79,74.87,17100.0
2013-04-29 15:10:00,74.87,74.87,74.81,74.83,12300.0,74.87,74.87,74.81,74.83,12300.0
2013-04-29 15:15:00,74.85,74.93,74.85,74.87,8700.0,74.85,74.93,74.85,74.87,8700.0
2013-04-29 15:20:00,74.9,74.9,74.83,74.83,20700.0,74.9,74.9,74.83,74.83,20700.0
2013-04-29 15:25:00,74.82,74.88,74.8,74.88,11900.0,74.82,74.88,74.8,74.88,11900.0
2013-04-29 15:30:00,74.88,74.94,74.87,74.94,13100.0,74.88,74.94,74.87,74.94,13100.0
2013-04-29 15:35:00,74.93,74.99,74.86,74.93,15600.0,74.93,74.99,74.86,74.93,15600.0
2013-04-29 15:40:00,74.93,75.0,74.93,74.97,35400.0,74.93,75.0,74.93,74.97,35400.0
2013-04-29 15:45:00,74.97,75.0,74.93,74.99,26300.0,74.97,75.0,74.93,74.99,26300.0
2013-04-29 15:50:00,75.0,75.02,74.92,74.97,68100.0,75.0,75.02,74.92,74.97,68100.0
2013-04-29 15:55:00,74.97,75.07,74.96,75.05,59900.0,74.97,75.07,74.96,75.05,59900.0
2013-04-30 09:30:00,74.73,75.05,74.73,75.01,44400.0,74.73,75.05,74.73,75.01,44400.0
2013-04-30 09:35:00,75.0,75.09,74.84,75.0,23300.0,75.0,75.09,74.84,75.0,23300.0
2013-04-30 09:40:00,74.95,74.99,74.78,74.81,11200.0,74.95,74.99,74.78,74.81,11200.0
2013-04-30 09:45:00,74.86,74.9,74.6,74.71,27900.0,74.86,74.9,74.6,74.71,27900.0
2013-04-30 09:50:00,74.73,74.8,74.5,74.63,22100.0,74.73,74.8,74.5,74.63,22100.0
2013-04-30 09:55:00,74.66,74.86,74.56,74.62,30400.0,74.66,74.86,74.56,74.62,30400.0
2013-04-30 10:00:00,74.63,74.89,74.52,74.89,14800.0,74.63,74.89,74.52,74.89,14800.0
2013-04-30 10:05:00,74.84,75.03,74.74,75.01,13500.0,74.84,75.03,74.74,75.01,13500.0
2013-04-30 10:10:00,75.03,75.04,74.92,75.04,10000.0,75.03,75.04,74.92,75.04,10000.0
2013-04-30 10:15:00,75.0,75.08,74.89,74.96,21700.0,75.0,75.08,74.89,74.96,21700.0
2013-04-30 10:20:00,74.98,75.17,74.95,75.16,8200.0,74.98,75.17,74.95,75.16,8200.0
2013-04-30 10:25:00,75.11,75.11,74.92,74.92,13700.0,75.11,75.11,74.92,74.92,13700.0
2013-04-30 10:30:00,74.91,74.98,74.65,74.92,18400.0,74.91,74.98,74.65,74.92,18400.0
2013-04-30 10:35:00,74.99,75.17,74.99,75.05,13500.0,74.99,75.17,74.99,75.05,13500.0
2013-04-30 10:40:00,75.05,75.2,75.03,75.07,8700.0,75.05,75.2,75.03,75.07,8700.0
2013-04-30 10:45:00,75.07,75.19,75.02,75.19,89100.0,75.07,75.19,75.02,75.19,89100.0
2013-04-30 10:50:00,75.16,75.4,75.16,75.28,18200.0,75.16,75.4,75.16,75.28,18200.0
2013-04-30 10:55:00,75.3,75.7,75.3,75.42,34400.0,75.3,75.7,75.3,75.42,34400.0
2013-04-30 11:00:00,75.41,75.45,75.31,75.36,7300.0,75.41,75.45,75.31,75.36,7300.0
2013-04-30 11:05:00,75.3,75.41,75.26,75.4,7900.0,75.3,75.41,75.26,75.4,7900.0
2013-04-30 11:10:00,75.42,75.47,75.3,75.3,8300.0,75.42,75.47,75.3,75.3,8300.0
2013-04-30 11:15:00,75.27,75.27,75.05,75.06,9800.0,75.27,75.27,75.05,75.06,9800.0
2013-04-30 11:20:00,75.07,75.22,75.07,75.2,2600.0,75.07,75.22,75.07,75.2,2600.0
2013-04-30 11:25:00,75.19,75.41,75.19,75.41,8500.0,75.19,75.41,75.19,75.41,8500.0
2013-04-30 11:30:00,75.38,75.45,75.28,75.42,10000.0,75.38,75.45,75.28,75.42,10000.0
2013-04-30 11:35:00,75.38,75.38,75.22,75.22,5400.0,75.38,75.38,75.22,75.22,5400.0
2013-04-30 11:40:00,75.21,75.26,75.17,75.19,4400.0,75.21,75.26,75.17,75.19,4400.0
2013-04-30 11:45:00,75.18,75.32,75.17,75.17,6800.0,75.18,75.32,75.17,75.17,6800.0
2013-04-30 11:50:00,75.17,75.37,75.17,75.37,11600.0,75.17,75.37,75.17,75.37,11600.0
2013-04-30 11:55:00,75.39,75.54,75.34,75.47,24300.0,75.39,75.54,75.34,75.47,24300.0
2013-04-30 12:00:00,75.49,75.54,75.43,75.54,3200.0,75.49,75.54,75.43,75.54,3200.0
2013-04-30 12:05:00,75.5,75.97,75.5,75.97,32800.0,75.5,75.97,75.5,75.97,32800.0
2013-04-30 12:10:00,75.95,76.16,75.94,76.1,35100.0,75.95,76.16,75.94,76.1,35100.0
2013-04-30 12:15:00,76.04,76.06,75.94,75.95,15000.0,76.04,76.06,75.94,75.95,15000.0
2013-04-30 12:20:00,75.94,76.08,75.94,76.02,27000.0,75.94,76.08,75.94,76.02,27000.0
2013-04-30 12:25:00,76.02,76.07,76.01,76.03,8200.0,76.02,76.07,76.01,76.03,8200.0
2013-04-30 12:30:00,76.06,76.19,76.06,76.13,15000.0,76.06,76.19,76.06,76.13,15000.0
2013-04-30 12:35:00,76.13,76.13,76.04,76.09,7200.0,76.13,76.13,76.04,76.09,7200.0
2013-04-30 12:40:00,76.09,76.15,76.05,76.15,8300.0,76.09,76.15,76.05,76.15,8300.0
2013-04-30 12:45:00,76.16,76.17,76.06,76.07,7300.0,76.16,76.17,76.06,76.07,7300.0
2013-04-30 12:50:00,76.11,76.15,75.94,75.95,37000.0,76.11,76.15,75.94,75.95,37000.0
2013-04-30 12:55:00,75.96,75.98,75.94,75.98,3800.0,75.96,75.98,75.94,75.98,3800.0
2013-04-30 13:00:00,75.97,75.97,75.73,75.73,5500.0,75.97,75.97,75.73,75.73,5500.0
2013-04-30 13:05:00,75.73,75.79,75.68,75.68,11100.0,75.73,75.79,75.68,75.68,11100.0
2013-04-30 13:10:00,75.7,75.7,75.51,75.51,8400.0,75.7,75.7,75.51,75.51,8400.0
2013-04-30 13:15:00,75.55,75.72,75.51,75.69,14200.0,75.55,75.72,75.51,75.69,14200.0
2013-04-30 13:20:00,75.69,75.82,75.69,75.77,24700.0,75.69,75.82,75.69,75.77,24700.0
2013-04-30 13:25:00,75.76,75.78,75.42,75.45,40900.0,75.76,75.78,75.42,75.45,40900.0
2013-04-30 13:30:00,75.46,75.46,75.23,75.34,23700.0,75.46,75.46,75.23,75.34,23700.0
2013-04-30 13:35:00,75.29,75.35,75.29,75.32,2000.0,75.29,75.35,75.29,75.32,2000.0
2013-04-30 13:40:00,75.34,75.35,75.28,75.28,9300.0,75.34,75.35,75.28,75.28,9300.0
2013-04-30 13:45:00,75.3,75.33,75.2,75.27,9600.0,75.3,75.33,75.2,75.27,9600.0
2013-04-30 13:50:00,75.29,75.4,75.27,75.37,47000.0,75.29,75.4,75.27,75.37,47000.0
2013-04-30 13:55:00,75.38,75.44,75.33,75.44,33300.0,75.38,75.44,75.33,75.44,33300.0
2013-04-30 14:00:00,75.44,75.48,75.32,75.32,8700.0,75.44,75.48,75.32,75.32,8700.0
2013-04-30 14:05:00,75.33,75.4,75.33,75.38,5600.0,75.33,75.4,75.33,75.38,5600.0
2013-04-30 14:10:00,75.39,75.5,75.39,75.48,5500.0,75.39,75.5,75.39,75.48,5500.0
2013-04-30 14:15:00,75.46,75.5,75.39,75.4,4600.0,75.46,75.5,75.39,75.4,4600.0
2013-04-30 14:20:00,75.4,75.44,75.36,75.39,14000.0,75.4,75.44,75.36,75.39,14000.0
2013-04-30 14:25:00,75.38,75.44,75.38,75.44,1700.0,75.38,75.44,75.38,75.44,1700.0
2013-04-30 14:30:00,75.45,75.45,75.35,75.35,4400.0,75.45,75.45,75.35,75.35,4400.0
2013-04-30 14:35:00,75.36,75.45,75.34,75.34,5700.0,75.36,75.45,75.34,75.34,5700.0
2013-04-30 14:40:00,75.3,75.32,75.2,75.29,8200.0,75.3,75.32,75.2,75.29,8200.0
2013-04-30 14:45:00,75.29,75.3,75.2,75.24,7400.0,75.29,75.3,75.2,75.24,7400.0
2013-04-30 14:50:00,75.23,75.3,75.23,75.3,7100.0,75.23,75.3,75.23,75.3,7100.0
2013-04-30 14:55:00,75.33,75.38,75.32,75.38,4700.0,75.33,75.38,75.32,75.38,4700.0
2013-04-30 15:00:00,75.39,75.43,75.36,75.39,7700.0,75.39,75.43,75.36,75.39,7700.0
2013-04-30 15:05:00,75.37,75.37,75.32,75.33,7800.0,75.37,75.37,75.32,75.33,7800.0
2013-04-30 15:10:00,75.35,75.42,75.34,75.42,10700.0,75.35,75.42,75.34,75.42,10700.0
2013-04-30 15:15:00,75.42,75.54,75.42,75.51,8000.0,75.42,75.54,75.42,75.51,8000.0
2013-04-30 15:20:00,75.49,75.64,75.49,75.64,15800.0,75.49,75.64,75.49,75.64,15800.0
2013-04-30 15:25:00,75.65,75.74,75.65,75.71,11500.0,75.65,75.74,75.65,75.71,11500.0
2013-04-30 15:30:00,75.74,75.82,75.65,75.8,23800.0,75.74,75.82,75.65,75.8,23800.0
2013-04-30 15:35:00,75.81,75.92,75.79,75.91,12700.0,75.81,75.92,75.79,75.91,12700.0
2013-04-30 15:40:00,75.9,75.97,75.81,75.97,24000.0,75.9,75.97,75.81,75.97,24000.0
2013-04-30 15:45:00,75.94,76.07,75.9,76.01,66400.0,75.94,76.07,75.9,76.01,66400.0
2013-04-30 15:50:00,76.01,76.18,76.01,76.09,74500.0,76.01,76.18,76.01,76.09,74500.0
2013-04-30 15:55:00,76.09,76.2,76.06,76.12,98800.0,76.09,76.2,76.06,76.12,98800.0
2013-05-01 09:30:00,75.95,76.0,75.7,75.94,43000.0,75.95,76.0,75.7,75.94,43000.0
2013-05-01 09:35:00,75.91,76.37,75.88,76.27,33400.0,75.91,76.37,75.88,76.27,33400.0
2013-05-01 09:40:00,76.27,76.34,75.93,76.08,58800.0,76.27,76.34,75.93,76.08,58800.0
2013-05-01 09:45:00,76.0,76.17,75.4,75.85,96800.0,76.0,76.17,75.4,75.85,96800.0
2013-05-01 09:50:00,75.88,75.88,75.4,75.51,20700.0,75.88,75.88,75.4,75.51,20700.0
2013-05-01 09:55:00,75.58,75.85,75.52,75.68,9700.0,75.58,75.85,75.52,75.68,9700.0
2013-05-01 10:00:00,75.84,75.91,75.4,75.48,40700.0,75.84,75.91,75.4,75.48,40700.0
2013-05-01 10:05:00,75.5,75.56,75.38,75.56,18400.0,75.5,75.56,75.38,75.56,18400.0
2013-05-01 10:10:00,75.5,75.77,75.48,75.49,14400.0,75.5,75.77,75.48,75.49,14400.0
2013-05-01 10:15:00,75.5,75.72,75.39,75.69,89800.0,75.5,75.72,75.39,75.69,89800.0
2013-05-01 10:20:00,75.62,75.93,75.62,75.83,12500.0,75.62,75.93,75.62,75.83,12500.0
2013-05-01 10:25:00,75.87,75.87,75.52,75.65,18400.0,75.87,75.87,75.52,75.65,18400.0
2013-05-01 10:30:00,75.63,75.74,75.59,75.7,11200.0,75.63,75.74,75.59,75.7,11200.0
2013-05-01 10:35:00,75.7,75.74,75.64,75.72,29900.0,75.7,75.74,75.64,75.72,29900.0
2013-05-01 10:40:00,75.74,75.74,75.62,75.71,19000.0,75.74,75.74,75.62,75.71,19000.0
2013-05-01 10:45:00,75.75,75.76,75.61,75.65,12400.0,75.75,75.76,75.61,75.65,12400.0
2013-05-01 10:50:00,75.65,75.82,75.6,75.82,6300.0,75.65,75.82,75.6,75.82,6300.0
2013-05-01 10:55:00,75.87,76.0,75.85,76.0,5300.0,75.87,76.0,75.85,76.0,5300.0
2013-05-01 11:00:00,76.0,76.0,75.81,75.81,6100.0,76.0,76.0,75.81,75.81,6100.0
2013-05-01 11:05:00,75.8,76.03,75.8,76.01,13400.0,75.8,76.03,75.8,76.01,13400.0
2013-05-01 11:10:00,76.01,76.02,75.91,75.99,6700.0,76.01,76.02,75.91,75.99,6700.0
2013-05-01 11:15:00,75.99,76.02,75.84,75.84,7000.0,75.99,76.02,75.84,75.84,7000.0
2013-05-01 11:20:00,75.83,75.9,75.68,75.9,14300.0,75.83,75.9,75.68,75.9,14300.0
2013-05-01 11:25:00,75.86,75.92,75.85,75.91,3400.0,75.86,75.92,75.85,75.91,3400.0
2013-05-01 11:30:00,75.89,76.0,75.87,75.98,3300.0,75.89,76.0,75.87,75.98,3300.0
2013-05-01 11:35:00,75.98,75.98,75.79,75.82,6500.0,75.98,75.98,75.79,75.82,6500.0
2013-05-01 11:40:00,75.79,75.81,75.77,75.8,4300.0,75.79,75.81,75.77,75.8,4300.0
2013-05-01 11:45:00,75.8,75.83,75.67,75.79,14800.0,75.8,75.83,75.67,75.79,14800.0
2013-05-01 11:50:00,75.83,75.84,75.77,75.81,2600.0,75.83,75.84,75.77,75.81,2600.0
2013-05-01 11:55:00,75.78,75.87,75.76,75.78,4800.0,75.78,75.87,75.76,75.78,4800.0
2013-05-01 12:00:00,75.79,75.86,75.74,75.76,7400.0,75.79,75.86,75.74,75.76,7400.0
2013-05-01 12:05:00,75.76,75.86,75.73,75.82,11100.0,75.76,75.86,75.73,75.82,11100.0
2013-05-01 12:10:00,75.81,75.81,75.76,75.78,5500.0,75.81,75.81,75.76,75.78,5500.0
2013-05-01 12:15:00,75.82,75.88,75.76,75.84,11700.0,75.82,75.88,75.76,75.84,11700.0
2013-05-01 12:20:00,75.84,75.88,75.82,75.82,9500.0,75.84,75.88,75.82,75.82,9500.0
2013-05-01 12:25:00,75.83,75.92,75.83,75.92,2800.0,75.83,75.92,75.83,75.92,2800.0
2013-05-01 12:30:00,75.9,75.9,75.67,75.7,13900.0,75.9,75.9,75.67,75.7,13900.0
2013-05-01 12:35:00,75.68,75.73,75.48,75.6,15800.0,75.68,75.73,75.48,75.6,15800.0
2013-05-01 12:40:00,75.62,75.62,75.48,75.5,13300.0,75.62,75.62,75.48,75.5,13300.0
2013-05-01 12:45:00,75.53,75.68,75.52,75.65,6900.0,75.53,75.68,75.52,75.65,6900.0
2013-05-01 12:50:00,75.62,75.62,75.56,75.61,2700.0,75.62,75.62,75.56,75.61,2700.0
2013-05-01 12:55:00,75.59,75.6,75.47,75.52,5300.0,75.59,75.6,75.47,75.52,5300.0
2013-05-01 13:00:00,75.51,75.68,75.49,75.61,5000.0,75.51,75.68,75.49,75.61,5000.0
2013-05-01 13:05:00,75.6,75.7,75.6,75.7,10100.0,75.6,75.7,75.6,75.7,10100.0
2013-05-01 13:10:00,75.67,75.78,75.65,75.72,5700.0,75.67,75.78,75.65,75.72,5700.0
2013-05-01 13:15:00,75.68,75.68,75.56,75.57,5500.0,75.68,75.68,75.56,75.57,5500.0
2013-05-01 13:20:00,75.57,75.66,75.44,75.63,12200.0,75.57,75.66,75.44,75.63,12200.0
2013-05-01 13:25:00,75.62,75.69,75.61,75.65,11100.0,75.62,75.69,75.61,75.65,11100.0
2013-05-01 13:30:00,75.68,75.7,75.52,75.55,18800.0,75.68,75.7,75.52,75.55,18800.0
2013-05-01 13:35:00,75.56,75.58,75.48,75.51,7800.0,75.56,75.58,75.48,75.51,7800.0
2013-05-01 13:40:00,75.49,75.52,75.46,75.48,15600.0,75.49,75.52,75.46,75.48,15600.0
2013-05-01 13:45:00,75.51,75.54,75.46,75.46,12500.0,75.51,75.54,75.46,75.46,12500.0
2013-05-01 13:50:00,75.49,75.58,75.46,75.53,9300.0,75.49,75.58,75.46,75.53,9300.0
2013-05-01 13:55:00,75.52,75.59,75.47,75.54,20800.0,75.52,75.59,75.47,75.54,20800.0
2013-05-01 14:00:00,75.55,75.69,75.55,75.61,10900.0,75.55,75.69,75.55,75.61,10900.0
2013-05-01 14:05:00,75.61,75.83,75.61,75.76,7500.0,75.61,75.83,75.61,75.76,7500.0
2013-05-01 14:10:00,75.7,75.72,75.58,75.67,4600.0,75.7,75.72,75.58,75.67,4600.0
2013-05-01 14:15:00,75.66,75.67,75.5,75.51,7800.0,75.66,75.67,75.5,75.51,7800.0
2013-05-01 14:20:00,75.54,75.64,75.51,75.59,15300.0,75.54,75.64,75.51,75.59,15300.0
2013-05-01 14:25:00,75.6,75.61,75.47,75.55,12700.0,75.6,75.61,75.47,75.55,12700.0
2013-05-01 14:30:00,75.55,75.56,75.45,75.49,14200.0,75.55,75.56,75.45,75.49,14200.0
2013-05-01 14:35:00,75.5,75.5,75.44,75.44,8200.0,75.5,75.5,75.44,75.44,8200.0
2013-05-01 14:40:00,75.42,75.42,75.32,75.35,12300.0,75.42,75.42,75.32,75.35,12300.0
2013-05-01 14:45:00,75.34,75.34,75.15,75.28,23700.0,75.34,75.34,75.15,75.28,23700.0
2013-05-01 14:50:00,75.28,75.38,75.25,75.33,14200.0,75.28,75.38,75.25,75.33,14200.0
2013-05-01 14:55:00,75.34,75.36,75.22,75.26,14000.0,75.34,75.36,75.22,75.26,14000.0
2013-05-01 15:00:00,75.25,75.3,75.22,75.26,11900.0,75.25,75.3,75.22,75.26,11900.0
2013-05-01 15:05:00,75.26,75.32,75.23,75.3,17500.0,75.26,75.32,75.23,75.3,17500.0
2013-05-01 15:10:00,75.28,75.29,75.23,75.26,8600.0,75.28,75.29,75.23,75.26,8600.0
2013-05-01 15:15:00,75.26,75.46,75.25,75.45,18000.0,75.26,75.46,75.25,75.45,18000.0
2013-05-01 15:20:00,75.45,75.45,75.32,75.34,18400.0,75.45,75.45,75.32,75.34,18400.0
2013-05-01 15:25:00,75.34,75.38,75.33,75.36,17300.0,75.34,75.38,75.33,75.36,17300.0
2013-05-01 15:30:00,75.35,75.43,75.35,75.39,11300.0,75.35,75.43,75.35,75.39,11300.0
2013-05-01 15:35:00,75.38,75.38,75.11,75.14,24600.0,75.38,75.38,75.11,75.14,24600.0
2013-05-01 15:40:00,75.14,75.14,75.04,75.04,23000.0,75.14,75.14,75.04,75.04,23000.0
2013-05-01 15:45:00,75.05,75.17,75.05,75.11,34900.0,75.05,75.17,75.05,75.11,34900.0
2013-05-01 15:50:00,75.11,75.27,75.11,75.25,38200.0,75.11,75.27,75.11,75.25,38200.0
2013-05-01 15:55:00,75.24,75.47,75.24,75.44,101400.0,75.24,75.47,75.24,75.44,101400.0
2013-05-02 09:30:00,75.8,75.84,75.32,75.79,79500.0,75.8,75.84,75.32,75.79,79500.0
2013-05-02 09:35:00,75.81,75.94,75.45,75.67,47900.0,75.81,75.94,75.45,75.67,47900.0
2013-05-02 09:40:00,75.62,75.73,75.45,75.64,22100.0,75.62,75.73,75.45,75.64,22100.0
2013-05-02 09:45:00,75.65,75.99,75.65,75.81,18600.0,75.65,75.99,75.65,75.81,18600.0
2013-05-02 09:50:00,75.84,75.97,75.8,75.8,12300.0,75.84,75.97,75.8,75.8,12300.0
2013-05-02 09:55:00,75.79,75.9,75.79,75.89,8500.0,75.79,75.9,75.79,75.89,8500.0
2013-05-02 10:00:00,75.84,75.94,75.81,75.84,8500.0,75.84,75.94,75.81,75.84,8500.0
2013-05-02 10:05:00,75.89,76.0,75.86,76.0,15900.0,75.89,76.0,75.86,76.0,15900.0
2013-05-02 10:10:00,76.0,76.21,76.0,76.19,16300.0,76.0,76.21,76.0,76.19,16300.0
2013-05-02 10:15:00,76.18,76.27,76.13,76.24,27000.0,76.18,76.27,76.13,76.24,27000.0
2013-05-02 10:20:00,76.23,76.47,76.21,76.46,22200.0,76.23,76.47,76.21,76.46,22200.0
2013-05-02 10:25:00,76.41,76.44,76.25,76.3,11200.0,76.41,76.44,76.25,76.3,11200.0
2013-05-02 10:30:00,76.3,76.32,76.2,76.28,29000.0,76.3,76.32,76.2,76.28,29000.0
2013-05-02 10:35:00,76.3,76.3,76.14,76.25,9200.0,76.3,76.3,76.14,76.25,9200.0
2013-05-02 10:40:00,76.25,76.27,75.92,75.97,8900.0,76.25,76.27,75.92,75.97,8900.0
2013-05-02 10:45:00,76.0,76.01,75.85,75.85,7100.0,76.0,76.01,75.85,75.85,7100.0
2013-05-02 10:50:00,75.83,75.87,75.74,75.78,51400.0,75.83,75.87,75.74,75.78,51400.0
2013-05-02 10:55:00,75.81,75.96,75.76,75.86,63500.0,75.81,75.96,75.76,75.86,63500.0
2013-05-02 11:00:00,75.89,75.95,75.87,75.94,3900.0,75.89,75.95,75.87,75.94,3900.0
2013-05-02 11:05:00,75.96,76.0,75.95,76.0,4200.0,75.96,76.0,75.95,76.0,4200.0
2013-05-02 11:10:00,75.98,76.13,75.98,75.98,5700.0,75.98,76.13,75.98,75.98,5700.0
2013-05-02 11:15:00,75.98,76.06,75.93,75.98,11400.0,75.98,76.06,75.93,75.98,11400.0
2013-05-02 11:20:00,76.0,76.0,75.84,75.87,5000.0,76.0,76.0,75.84,75.87,5000.0
2013-05-02 11:25:00,75.85,76.05,75.75,76.04,37400.0,75.85,76.05,75.75,76.04,37400.0
2013-05-02 11:30:00,76.04,76.04,75.83,75.92,10300.0,76.04,76.04,75.83,75.92,10300.0
2013-05-02 11:35:00,75.93,76.0,75.92,75.92,7400.0,75.93,76.0,75.92,75.92,7400.0
2013-05-02 11:40:00,75.93,76.16,75.87,76.08,45900.0,75.93,76.16,75.87,76.08,45900.0
2013-05-02 11:45:00,76.12,76.14,76.0,76.11,12100.0,76.12,76.14,76.0,76.11,12100.0
2013-05-02 11:50:00,76.12,76.15,76.01,76.06,9700.0,76.12,76.15,76.01,76.06,9700.0
2013-05-02 11:55:00,76.06,76.1,76.01,76.02,4700.0,76.06,76.1,76.01,76.02,4700.0
2013-05-02 12:00:00,76.05,76.24,75.94,75.94,24800.0,76.05,76.24,75.94,75.94,24800.0
2013-05-02 12:05:00,75.95,76.15,75.95,76.06,20600.0,75.95,76.15,75.95,76.06,20600.0
2013-05-02 12:10:00,76.05,76.07,76.02,76.05,2500.0,76.05,76.07,76.02,76.05,2500.0
2013-05-02 12:15:00,76.09,76.1,76.05,76.05,5000.0,76.09,76.1,76.05,76.05,5000.0
2013-05-02 12:20:00,76.07,76.15,76.06,76.1,10000.0,76.07,76.15,76.06,76.1,10000.0
2013-05-02 12:25:00,76.12,76.14,76.09,76.12,10300.0,76.12,76.14,76.09,76.12,10300.0
2013-05-02 12:30:00,76.12,76.35,76.11,76.35,16400.0,76.12,76.35,76.11,76.35,16400.0
2013-05-02 12:35:00,76.35,76.36,76.23,76.24,5100.0,76.35,76.36,76.23,76.24,5100.0
2013-05-02 12:40:00,76.24,76.3,76.24,76.29,2200.0,76.24,76.3,76.24,76.29,2200.0
2013-05-02 12:45:00,76.31,76.45,76.31,76.43,9100.0,76.31,76.45,76.31,76.43,9100.0
2013-05-02 12:50:00,76.44,76.68,76.44,76.68,26300.0,76.44,76.68,76.44,76.68,26300.0
2013-05-02 12:55:00,76.69,76.72,76.58,76.59,7800.0,76.69,76.72,76.58,76.59,7800.0
2013-05-02 13:00:00,76.6,76.6,76.4,76.41,5300.0,76.6,76.6,76.4,76.41,5300.0
2013-05-02 13:05:00,76.39,76.48,76.34,76.45,8400.0,76.39,76.48,76.34,76.45,8400.0
2013-05-02 13:10:00,76.44,76.46,76.37,76.44,4700.0,76.44,76.46,76.37,76.44,4700.0
2013-05-02 13:15:00,76.45,76.47,76.39,76.4,4700.0,76.45,76.47,76.39,76.4,4700.0
2013-05-02 13:20:00,76.4,76.51,76.39,76.5,18600.0,76.4,76.51,76.39,76.5,18600.0
2013-05-02 13:25:00,76.5,76.59,76.47,76.5,9300.0,76.5,76.59,76.47,76.5,9300.0
2013-05-02 13:30:00,76.48,76.54,76.48,76.52,4400.0,76.48,76.54,76.48,76.52,4400.0
2013-05-02 13:35:00,76.49,76.54,76.46,76.5,15900.0,76.49,76.54,76.46,76.5,15900.0
2013-05-02 13:40:00,76.51,76.53,76.48,76.48,3200.0,76.51,76.53,76.48,76.48,3200.0
2013-05-02 13:45:00,76.47,76.55,76.47,76.49,40900.0,76.47,76.55,76.47,76.49,40900.0
2013-05-02 13:50:00,76.5,76.52,76.48,76.5,9800.0,76.5,76.52,76.48,76.5,9800.0
2013-05-02 13:55:00,76.51,76.51,76.45,76.5,11200.0,76.51,76.51,76.45,76.5,11200.0
2013-05-02 14:00:00,76.5,76.51,76.45,76.51,3400.0,76.5,76.51,76.45,76.51,3400.0
2013-05-02 14:05:00,76.52,76.6,76.47,76.47,13200.0,76.52,76.6,76.47,76.47,13200.0
2013-05-02 14:10:00,76.46,76.46,76.34,76.34,8000.0,76.46,76.46,76.34,76.34,8000.0
2013-05-02 14:15:00,76.36,76.36,76.2,76.23,10300.0,76.36,76.36,76.2,76.23,10300.0
2013-05-02 14:20:00,76.22,76.35,76.16,76.35,16200.0,76.22,76.35,76.16,76.35,16200.0
2013-05-02 14:25:00,76.34,76.36,76.33,76.36,2900.0,76.34,76.36,76.33,76.36,2900.0
2013-05-02 14:30:00,76.33,76.35,76.27,76.27,2900.0,76.33,76.35,76.27,76.27,2900.0
2013-05-02 14:35:00,76.27,76.51,76.27,76.51,14800.0,76.27,76.51,76.27,76.51,14800.0
2013-05-02 14:40:00,76.53,76.53,76.47,76.51,7200.0,76.53,76.53,76.47,76.51,7200.0
2013-05-02 14:45:00,76.5,76.55,76.45,76.51,13900.0,76.5,76.55,76.45,76.51,13900.0
2013-05-02 14:50:00,76.52,76.55,76.44,76.44,6800.0,76.52,76.55,76.44,76.44,6800.0
2013-05-02 14:55:00,76.44,76.47,76.41,76.46,6500.0,76.44,76.47,76.41,76.46,6500.0
2013-05-02 15:00:00,76.46,76.48,76.43,76.48,6900.0,76.46,76.48,76.43,76.48,6900.0
2013-05-02 15:05:00,76.49,76.54,76.49,76.53,23400.0,76.49,76.54,76.49,76.53,23400.0
2013-05-02 15:10:00,76.52,76.64,76.52,76.64,6700.0,76.52,76.64,76.52,76.64,6700.0
2013-05-02 15:15:00,76.61,76.68,76.61,76.66,17900.0,76.61,76.68,76.61,76.66,17900.0
2013-05-02 15:20:00,76.65,76.67,76.63,76.64,12300.0,76.65,76.67,76.63,76.64,12300.0
2013-05-02 15:25:00,76.64,76.69,76.64,76.67,6700.0,76.64,76.69,76.64,76.67,6700.0
2013-05-02 15:30:00,76.68,76.7,76.38,76.39,48000.0,76.68,76.7,76.38,76.39,48000.0
2013-05-02 15:35:00,76.39,76.5,76.37,76.49,16900.0,76.39,76.5,76.37,76.49,16900.0
2013-05-02 15:40:00,76.5,76.51,76.46,76.49,15800.0,76.5,76.51,76.46,76.49,15800.0
2013-05-02 15:45:00,76.51,76.64,76.49,76.63,25100.0,76.51,76.64,76.49,76.63,25100.0
2013-05-02 15:50:00,76.61,77.04,76.56,77.0,196500.0,76.61,77.04,76.56,77.0,196500.0
2013-05-02 15:55:00,76.99,77.0,76.73,76.88,121200.0,76.99,77.0,76.73,76.88,121200.0
2013-05-03 09:30:00,76.05,77.15,76.05,76.78,176200.0,76.05,77.15,76.05,76.78,176200.0
2013-05-03 09:35:00,76.78,76.91,76.39,76.48,66800.0,76.78,76.91,76.39,76.48,66800.0
2013-05-03 09:40:00,76.52,76.73,76.21,76.28,86900.0,76.52,76.73,76.21,76.28,86900.0
2013-05-03 09:45:00,76.27,76.39,76.05,76.1,112600.0,76.27,76.39,76.05,76.1,112600.0
2013-05-03 09:50:00,76.13,76.43,76.05,76.19,80000.0,76.13,76.43,76.05,76.19,80000.0
2013-05-03 09:55:00,76.2,76.28,76.12,76.18,48900.0,76.2,76.28,76.12,76.18,48900.0
2013-05-03 10:00:00,76.19,76.36,76.09,76.11,53900.0,76.19,76.36,76.09,76.11,53900.0
2013-05-03 10:05:00,76.13,76.16,75.91,75.98,62300.0,76.13,76.16,75.91,75.98,62300.0
2013-05-03 10:10:00,75.95,76.15,75.94,76.11,26200.0,75.95,76.15,75.94,76.11,26200.0
2013-05-03 10:15:00,76.12,76.13,75.97,76.0,28400.0,76.12,76.13,75.97,76.0,28400.0
2013-05-03 10:20:00,75.98,76.05,75.98,76.0,32000.0,75.98,76.05,75.98,76.0,32000.0
2013-05-03 10:25:00,75.99,76.35,75.93,76.31,63100.0,75.99,76.35,75.93,76.31,63100.0
2013-05-03 10:30:00,76.35,76.49,76.27,76.28,43600.0,76.35,76.49,76.27,76.28,43600.0
2013-05-03 10:35:00,76.29,76.33,76.11,76.11,28600.0,76.29,76.33,76.11,76.11,28600.0
2013-05-03 10:40:00,76.11,76.16,75.99,76.06,21400.0,76.11,76.16,75.99,76.06,21400.0
2013-05-03 10:45:00,76.0,76.2,76.0,76.12,21900.0,76.0,76.2,76.0,76.12,21900.0
2013-05-03 10:50:00,76.12,76.2,76.06,76.12,102100.0,76.12,76.2,76.06,76.12,102100.0
2013-05-03 10:55:00,76.13,76.2,76.07,76.1,20900.0,76.13,76.2,76.07,76.1,20900.0
2013-05-03 11:00:00,76.05,76.09,76.03,76.04,7000.0,76.05,76.09,76.03,76.04,7000.0
2013-05-03 11:05:00,76.01,76.06,75.9,75.92,26200.0,76.01,76.06,75.9,75.92,26200.0
2013-05-03 11:10:00,75.91,76.05,75.81,76.05,27100.0,75.91,76.05,75.81,76.05,27100.0
2013-05-03 11:15:00,76.04,76.05,75.96,76.02,21200.0,76.04,76.05,75.96,76.02,21200.0
2013-05-03 11:20:00,76.03,76.12,76.03,76.1,26400.0,76.03,76.12,76.03,76.1,26400.0
2013-05-03 11:25:00,76.1,76.12,76.0,76.03,11600.0,76.1,76.12,76.0,76.03,11600.0
2013-05-03 11:30:00,76.03,76.13,76.03,76.05,10600.0,76.03,76.13,76.03,76.05,10600.0
2013-05-03 11:35:00,76.06,76.11,75.89,75.99,20700.0,76.06,76.11,75.89,75.99,20700.0
2013-05-03 11:40:00,75.99,76.1,75.99,76.08,11200.0,75.99,76.1,75.99,76.08,11200.0
2013-05-03 11:45:00,76.09,76.15,76.06,76.07,30100.0,76.09,76.15,76.06,76.07,30100.0
2013-05-03 11:50:00,76.09,76.15,76.06,76.1,5800.0,76.09,76.15,76.06,76.1,5800.0
2013-05-03 11:55:00,76.06,76.16,76.06,76.15,13000.0,76.06,76.16,76.06,76.15,13000.0
2013-05-03 12:00:00,76.14,76.2,76.1,76.14,30900.0,76.14,76.2,76.1,76.14,30900.0
2013-05-03 12:05:00,76.11,76.2,76.11,76.15,15100.0,76.11,76.2,76.11,76.15,15100.0
2013-05-03 12:10:00,76.17,76.17,76.1,76.13,15700.0,76.17,76.17,76.1,76.13,15700.0
2013-05-03 12:15:00,76.14,76.18,76.04,76.09,32900.0,76.14,76.18,76.04,76.09,32900.0
2013-05-03 12:20:00,76.08,76.18,76.08,76.17,8600.0,76.08,76.18,76.08,76.17,8600.0
2013-05-03 12:25:00,76.15,76.25,76.14,76.24,11100.0,76.15,76.25,76.14,76.24,11100.0
2013-05-03 12:30:00,76.23,76.25,76.19,76.2,15300.0,76.23,76.25,76.19,76.2,15300.0
2013-05-03 12:35:00,76.19,76.22,76.16,76.17,12200.0,76.19,76.22,76.16,76.17,12200.0
2013-05-03 12:40:00,76.17,76.25,76.09,76.13,17300.0,76.17,76.25,76.09,76.13,17300.0
2013-05-03 12:45:00,76.13,76.26,76.12,76.25,27400.0,76.13,76.26,76.12,76.25,27400.0
2013-05-03 12:50:00,76.25,76.28,76.15,76.23,25600.0,76.25,76.28,76.15,76.23,25600.0
2013-05-03 12:55:00,76.23,76.36,76.19,76.2,76600.0,76.23,76.36,76.19,76.2,76600.0
2013-05-03 13:00:00,76.2,76.35,76.2,76.26,28400.0,76.2,76.35,76.2,76.26,28400.0
2013-05-03 13:05:00,76.26,76.4,76.25,76.4,25200.0,76.26,76.4,76.25,76.4,25200.0
2013-05-03 13:10:00,76.4,76.4,76.25,76.35,48700.0,76.4,76.4,76.25,76.35,48700.0
2013-05-03 13:15:00,76.37,76.54,76.32,76.46,65300.0,76.37,76.54,76.32,76.46,65300.0
2013-05-03 13:20:00,76.46,76.68,76.46,76.58,36500.0,76.46,76.68,76.46,76.58,36500.0
2013-05-03 13:25:00,76.59,76.63,76.48,76.56,44000.0,76.59,76.63,76.48,76.56,44000.0
2013-05-03 13:30:00,76.56,76.64,76.51,76.55,15000.0,76.56,76.64,76.51,76.55,15000.0
2013-05-03 13:35:00,76.55,76.56,76.41,76.43,19100.0,76.55,76.56,76.41,76.43,19100.0
2013-05-03 13:40:00,76.41,76.6,76.4,76.55,19400.0,76.41,76.6,76.4,76.55,19400.0
2013-05-03 13:45:00,76.52,77.1,76.52,76.9,167900.0,76.52,77.1,76.52,76.9,167900.0
2013-05-03 13:50:00,76.92,76.96,76.73,76.81,48600.0,76.92,76.96,76.73,76.81,48600.0
2013-05-03 13:55:00,76.83,76.91,76.78,76.8,17700.0,76.83,76.91,76.78,76.8,17700.0
2013-05-03 14:00:00,76.79,76.8,76.59,76.61,20100.0,76.79,76.8,76.59,76.61,20100.0
2013-05-03 14:05:00,76.61,76.66,76.53,76.61,18700.0,76.61,76.66,76.53,76.61,18700.0
2013-05-03 14:10:00,76.6,76.68,76.56,76.66,17900.0,76.6,76.68,76.56,76.66,17900.0
2013-05-03 14:15:00,76.66,76.7,76.6,76.68,13100.0,76.66,76.7,76.6,76.68,13100.0
2013-05-03 14:20:00,76.7,76.85,76.7,76.8,15900.0,76.7,76.85,76.7,76.8,15900.0
2013-05-03 14:25:00,76.83,76.84,76.72,76.79,13100.0,76.83,76.84,76.72,76.79,13100.0
2013-05-03 14:30:00,76.79,76.85,76.76,76.8,15300.0,76.79,76.85,76.76,76.8,15300.0
2013-05-03 14:35:00,76.78,76.85,76.76,76.77,16000.0,76.78,76.85,76.76,76.77,16000.0
2013-05-03 14:40:00,76.79,76.79,76.53,76.53,24100.0,76.79,76.79,76.53,76.53,24100.0
2013-05-03 14:45:00,76.53,76.65,76.53,76.61,17500.0,76.53,76.65,76.53,76.61,17500.0
2013-05-03 14:50:00,76.61,76.75,76.6,76.75,37300.0,76.61,76.75,76.6,76.75,37300.0
2013-05-03 14:55:00,76.74,76.75,76.63,76.7,28900.0,76.74,76.75,76.63,76.7,28900.0
2013-05-03 15:00:00,76.7,76.78,76.68,76.74,36200.0,76.7,76.78,76.68,76.74,36200.0
2013-05-03 15:05:00,76.75,76.8,76.63,76.7,57100.0,76.75,76.8,76.63,76.7,57100.0
2013-05-03 15:10:00,76.7,76.76,76.62,76.62,24900.0,76.7,76.76,76.62,76.62,24900.0
2013-05-03 15:15:00,76.64,76.64,76.37,76.48,34500.0,76.64,76.64,76.37,76.48,34500.0
2013-05-03 15:20:00,76.5,76.56,76.45,76.55,15200.0,76.5,76.56,76.45,76.55,15200.0
2013-05-03 15:25:00,76.54,76.63,76.47,76.6,25300.0,76.54,76.63,76.47,76.6,25300.0
2013-05-03 15:30:00,76.6,76.62,76.53,76.56,18400.0,76.6,76.62,76.53,76.56,18400.0
2013-05-03 15:35:00,76.57,76.63,76.53,76.54,21200.0,76.57,76.63,76.53,76.54,21200.0
2013-05-03 15:40:00,76.52,76.53,76.41,76.45,38400.0,76.52,76.53,76.41,76.45,38400.0
2013-05-03 15:45:00,76.45,76.45,76.37,76.39,22900.0,76.45,76.45,76.37,76.39,22900.0
2013-05-03 15:50:00,76.4,76.53,76.33,76.33,70700.0,76.4,76.53,76.33,76.33,70700.0
2013-05-03 15:55:00,76.35,76.48,76.33,76.35,70500.0,76.35,76.48,76.33,76.35,70500.0
2013-05-06 09:30:00,76.51,76.61,76.0,76.22,41300.0,76.51,76.61,76.0,76.22,41300.0
2013-05-06 09:35:00,76.23,76.43,75.91,75.91,28700.0,76.23,76.43,75.91,75.91,28700.0
2013-05-06 09:40:00,75.89,76.23,75.53,75.53,41300.0,75.89,76.23,75.53,75.53,41300.0
2013-05-06 09:45:00,75.6,75.61,75.04,75.27,74600.0,75.6,75.61,75.04,75.27,74600.0
2013-05-06 09:50:00,75.26,75.59,75.26,75.38,47600.0,75.26,75.59,75.26,75.38,47600.0
2013-05-06 09:55:00,75.44,75.66,75.39,75.6,27100.0,75.44,75.66,75.39,75.6,27100.0
2013-05-06 10:00:00,75.54,75.65,75.49,75.65,35400.0,75.54,75.65,75.49,75.65,35400.0
2013-05-06 10:05:00,75.68,75.92,75.59,75.84,32000.0,75.68,75.92,75.59,75.84,32000.0
2013-05-06 10:10:00,75.86,75.9,75.64,75.8,27400.0,75.86,75.9,75.64,75.8,27400.0
2013-05-06 10:15:00,75.83,75.95,75.78,75.79,30800.0,75.83,75.95,75.78,75.79,30800.0
2013-05-06 10:20:00,75.78,75.8,75.53,75.53,34400.0,75.78,75.8,75.53,75.53,34400.0
2013-05-06 10:25:00,75.56,75.68,75.56,75.59,12700.0,75.56,75.68,75.56,75.59,12700.0
2013-05-06 10:30:00,75.59,75.74,75.57,75.7,9500.0,75.59,75.74,75.57,75.7,9500.0
2013-05-06 10:35:00,75.73,75.8,75.64,75.77,12300.0,75.73,75.8,75.64,75.77,12300.0
2013-05-06 10:40:00,75.77,75.77,75.58,75.68,12100.0,75.77,75.77,75.58,75.68,12100.0
2013-05-06 10:45:00,75.68,75.68,75.57,75.59,10600.0,75.68,75.68,75.57,75.59,10600.0
2013-05-06 10:50:00,75.58,75.58,75.38,75.39,17900.0,75.58,75.58,75.38,75.39,17900.0
2013-05-06 10:55:00,75.4,75.41,75.11,75.14,19600.0,75.4,75.41,75.11,75.14,19600.0
2013-05-06 11:00:00,75.13,75.25,75.04,75.15,35000.0,75.13,75.25,75.04,75.15,35000.0
2013-05-06 11:05:00,75.14,75.29,75.14,75.27,31000.0,75.14,75.29,75.14,75.27,31000.0
2013-05-06 11:10:00,75.26,75.26,75.1,75.26,51900.0,75.26,75.26,75.1,75.26,51900.0
2013-05-06 11:15:00,75.23,75.5,75.23,75.49,15200.0,75.23,75.5,75.23,75.49,15200.0
2013-05-06 11:20:00,75.51,75.6,75.49,75.53,11400.0,75.51,75.6,75.49,75.53,11400.0
2013-05-06 11:25:00,75.55,75.55,75.46,75.49,8600.0,75.55,75.55,75.46,75.49,8600.0
2013-05-06 11:30:00,75.47,75.47,75.28,75.28,7200.0,75.47,75.47,75.28,75.28,7200.0
2013-05-06 11:35:00,75.29,75.32,75.16,75.2,12500.0,75.29,75.32,75.16,75.2,12500.0
2013-05-06 11:40:00,75.21,75.22,75.13,75.14,9000.0,75.21,75.22,75.13,75.14,9000.0
2013-05-06 11:45:00,75.16,75.16,74.9,74.9,28400.0,75.16,75.16,74.9,74.9,28400.0
2013-05-06 11:50:00,74.93,75.08,74.72,74.76,52400.0,74.93,75.08,74.72,74.76,52400.0
2013-05-06 11:55:00,74.76,74.89,74.72,74.81,42100.0,74.76,74.89,74.72,74.81,42100.0
2013-05-06 12:00:00,74.85,74.9,74.67,74.7,25700.0,74.85,74.9,74.67,74.7,25700.0
2013-05-06 12:05:00,74.73,74.73,74.51,74.51,18600.0,74.73,74.73,74.51,74.51,18600.0
2013-05-06 12:10:00,74.5,74.53,74.26,74.28,53800.0,74.5,74.53,74.26,74.28,53800.0
2013-05-06 12:15:00,74.28,74.48,74.21,74.26,64600.0,74.28,74.48,74.21,74.26,64600.0
2013-05-06 12:20:00,74.31,74.64,74.31,74.41,30000.0,74.31,74.64,74.31,74.41,30000.0
2013-05-06 12:25:00,74.43,74.72,74.4,74.71,31500.0,74.43,74.72,74.4,74.71,31500.0
2013-05-06 12:30:00,74.71,74.81,74.64,74.69,18500.0,74.71,74.81,74.64,74.69,18500.0
2013-05-06 12:35:00,74.72,74.73,74.63,74.69,9600.0,74.72,74.73,74.63,74.69,9600.0
2013-05-06 12:40:00,74.72,74.83,74.7,74.76,10800.0,74.72,74.83,74.7,74.76,10800.0
2013-05-06 12:45:00,74.78,74.8,74.73,74.76,21300.0,74.78,74.8,74.73,74.76,21300.0
2013-05-06 12:50:00,74.77,74.83,74.73,74.74,18200.0,74.77,74.83,74.73,74.74,18200.0
2013-05-06 12:55:00,74.74,74.88,74.74,74.85,12800.0,74.74,74.88,74.74,74.85,12800.0
2013-05-06 13:00:00,74.88,74.88,74.77,74.78,9000.0,74.88,74.88,74.77,74.78,9000.0
2013-05-06 13:05:00,74.8,74.83,74.73,74.78,8100.0,74.8,74.83,74.73,74.78,8100.0
2013-05-06 13:10:00,74.82,74.83,74.75,74.77,4600.0,74.82,74.83,74.75,74.77,4600.0
2013-05-06 13:15:00,74.71,74.77,74.68,74.75,14300.0,74.71,74.77,74.68,74.75,14300.0
2013-05-06 13:20:00,74.76,74.83,74.66,74.8,8000.0,74.76,74.83,74.66,74.8,8000.0
2013-05-06 13:25:00,74.79,74.89,74.77,74.89,6800.0,74.79,74.89,74.77,74.89,6800.0
2013-05-06 13:30:00,74.88,74.89,74.83,74.89,5700.0,74.88,74.89,74.83,74.89,5700.0
2013-05-06 13:35:00,74.89,74.89,74.82,74.82,10000.0,74.89,74.89,74.82,74.82,10000.0
2013-05-06 13:40:00,74.81,74.86,74.76,74.79,8300.0,74.81,74.86,74.76,74.79,8300.0
2013-05-06 13:45:00,74.78,74.88,74.78,74.87,6600.0,74.78,74.88,74.78,74.87,6600.0
2013-05-06 13:50:00,74.87,74.93,74.85,74.9,9000.0,74.87,74.93,74.85,74.9,9000.0
2013-05-06 13:55:00,74.91,74.94,74.89,74.89,10200.0,74.91,74.94,74.89,74.89,10200.0
2013-05-06 14:00:00,74.89,74.92,74.86,74.89,8200.0,74.89,74.92,74.86,74.89,8200.0
2013-05-06 14:05:00,74.87,74.93,74.87,74.93,11000.0,74.87,74.93,74.87,74.93,11000.0
2013-05-06 14:10:00,74.93,74.93,74.82,74.87,8400.0,74.93,74.93,74.82,74.87,8400.0
2013-05-06 14:15:00,74.89,74.9,74.77,74.82,9700.0,74.89,74.9,74.77,74.82,9700.0
2013-05-06 14:20:00,74.81,74.9,74.8,74.8,5500.0,74.81,74.9,74.8,74.8,5500.0
2013-05-06 14:25:00,74.83,74.86,74.78,74.79,5300.0,74.83,74.86,74.78,74.79,5300.0
2013-05-06 14:30:00,74.82,74.89,74.8,74.85,9000.0,74.82,74.89,74.8,74.85,9000.0
2013-05-06 14:35:00,74.87,74.89,74.83,74.87,7300.0,74.87,74.89,74.83,74.87,7300.0
2013-05-06 14:40:00,74.86,74.89,74.77,74.77,13000.0,74.86,74.89,74.77,74.77,13000.0
2013-05-06 14:45:00,74.78,74.83,74.76,74.78,5600.0,74.78,74.83,74.76,74.78,5600.0
2013-05-06 14:50:00,74.78,74.81,74.76,74.8,8500.0,74.78,74.81,74.76,74.8,8500.0
2013-05-06 14:55:00,74.8,74.8,74.72,74.75,8200.0,74.8,74.8,74.72,74.75,8200.0
2013-05-06 15:00:00,74.75,74.82,74.74,74.81,14700.0,74.75,74.82,74.74,74.81,14700.0
2013-05-06 15:05:00,74.8,74.8,74.7,74.72,9500.0,74.8,74.8,74.7,74.72,9500.0
2013-05-06 15:10:00,74.72,74.81,74.64,74.64,24900.0,74.72,74.81,74.64,74.64,24900.0
2013-05-06 15:15:00,74.65,74.75,74.6,74.7,17700.0,74.65,74.75,74.6,74.7,17700.0
2013-05-06 15:20:00,74.69,74.74,74.61,74.64,18900.0,74.69,74.74,74.61,74.64,18900.0
2013-05-06 15:25:00,74.64,74.74,74.52,74.57,33400.0,74.64,74.74,74.52,74.57,33400.0
2013-05-06 15:30:00,74.58,74.7,74.57,74.65,27200.0,74.58,74.7,74.57,74.65,27200.0
2013-05-06 15:35:00,74.65,74.75,74.52,74.57,32900.0,74.65,74.75,74.52,74.57,32900.0
2013-05-06 15:40:00,74.53,74.72,74.53,74.57,26600.0,74.53,74.72,74.53,74.57,26600.0
2013-05-06 15:45:00,74.57,74.58,74.46,74.5,53700.0,74.57,74.58,74.46,74.5,53700.0
2013-05-06 15:50:00,74.51,74.6,74.47,74.51,43900.0,74.51,74.6,74.47,74.51,43900.0
2013-05-06 15:55:00,74.5,74.5,74.37,74.39,80700.0,74.5,74.5,74.37,74.39,80700.0
2013-05-07 09:30:00,74.4,74.5,74.2,74.34,28900.0,74.4,74.5,74.2,74.34,28900.0
2013-05-07 09:35:00,74.38,74.49,74.31,74.46,8600.0,74.38,74.49,74.31,74.46,8600.0
2013-05-07 09:40:00,74.45,74.66,74.4,74.52,51500.0,74.45,74.66,74.4,74.52,51500.0
2013-05-07 09:45:00,74.52,74.57,74.42,74.56,27000.0,74.52,74.57,74.42,74.56,27000.0
2013-05-07 09:50:00,74.56,74.65,74.36,74.62,45500.0,74.56,74.65,74.36,74.62,45500.0
2013-05-07 09:55:00,74.59,74.75,74.55,74.69,28200.0,74.59,74.75,74.55,74.69,28200.0
2013-05-07 10:00:00,74.73,74.73,74.54,74.58,14400.0,74.73,74.73,74.54,74.58,14400.0
2013-05-07 10:05:00,74.57,74.7,74.46,74.48,12200.0,74.57,74.7,74.46,74.48,12200.0
2013-05-07 10:10:00,74.47,74.54,74.41,74.5,9000.0,74.47,74.54,74.41,74.5,9000.0
2013-05-07 10:15:00,74.46,74.54,74.1,74.18,46500.0,74.46,74.54,74.1,74.18,46500.0
2013-05-07 10:20:00,74.21,74.56,74.21,74.36,131500.0,74.21,74.56,74.21,74.36,131500.0
2013-05-07 10:25:00,74.45,74.71,74.42,74.58,211300.0,74.45,74.71,74.42,74.58,211300.0
2013-05-07 10:30:00,74.54,74.63,74.45,74.46,19300.0,74.54,74.63,74.45,74.46,19300.0
2013-05-07 10:35:00,74.49,74.53,74.4,74.41,19600.0,74.49,74.53,74.4,74.41,19600.0
2013-05-07 10:40:00,74.41,74.52,74.4,74.52,25900.0,74.41,74.52,74.4,74.52,25900.0
2013-05-07 10:45:00,74.52,74.67,74.46,74.51,32700.0,74.52,74.67,74.46,74.51,32700.0
2013-05-07 10:50:00,74.5,74.59,74.45,74.49,12600.0,74.5,74.59,74.45,74.49,12600.0
2013-05-07 10:55:00,74.5,74.55,74.33,74.39,17000.0,74.5,74.55,74.33,74.39,17000.0
2013-05-07 11:00:00,74.4,74.43,74.3,74.43,11700.0,74.4,74.43,74.3,74.43,11700.0
2013-05-07 11:05:00,74.43,74.56,74.3,74.39,81500.0,74.43,74.56,74.3,74.39,81500.0
2013-05-07 11:10:00,74.4,74.58,74.4,74.57,19800.0,74.4,74.58,74.4,74.57,19800.0
2013-05-07 11:15:00,74.59,74.65,74.48,74.49,10200.0,74.59,74.65,74.48,74.49,10200.0
2013-05-07 11:20:00,74.5,74.53,74.43,74.53,7200.0,74.5,74.53,74.43,74.53,7200.0
2013-05-07 11:25:00,74.5,74.54,74.45,74.5,9300.0,74.5,74.54,74.45,74.5,9300.0
2013-05-07 11:30:00,74.49,74.5,74.38,74.5,7600.0,74.49,74.5,74.38,74.5,7600.0
2013-05-07 11:35:00,74.5,74.52,74.42,74.42,5900.0,74.5,74.52,74.42,74.42,5900.0
2013-05-07 11:40:00,74.39,74.49,74.34,74.48,11400.0,74.39,74.49,74.34,74.48,11400.0
2013-05-07 11:45:00,74.46,74.49,74.43,74.45,14900.0,74.46,74.49,74.43,74.45,14900.0
2013-05-07 11:50:00,74.4,74.53,74.36,74.53,14300.0,74.4,74.53,74.36,74.53,14300.0
2013-05-07 11:55:00,74.55,74.66,74.5,74.66,28200.0,74.55,74.66,74.5,74.66,28200.0
2013-05-07 12:00:00,74.63,74.66,74.52,74.52,13500.0,74.63,74.66,74.52,74.52,13500.0
2013-05-07 12:05:00,74.56,74.62,74.47,74.59,12400.0,74.56,74.62,74.47,74.59,12400.0
2013-05-07 12:10:00,74.58,74.65,74.52,74.6,31300.0,74.58,74.65,74.52,74.6,31300.0
2013-05-07 12:15:00,74.59,74.61,74.51,74.55,21400.0,74.59,74.61,74.51,74.55,21400.0
2013-05-07 12:20:00,74.58,74.63,74.54,74.59,23400.0,74.58,74.63,74.54,74.59,23400.0
2013-05-07 12:25:00,74.59,74.6,74.49,74.57,27500.0,74.59,74.6,74.49,74.57,27500.0
2013-05-07 12:30:00,74.59,74.59,74.41,74.47,22200.0,74.59,74.59,74.41,74.47,22200.0
2013-05-07 12:35:00,74.52,74.55,74.46,74.55,21000.0,74.52,74.55,74.46,74.55,21000.0
2013-05-07 12:40:00,74.54,74.55,74.5,74.5,12200.0,74.54,74.55,74.5,74.5,12200.0
2013-05-07 12:45:00,74.49,74.61,74.49,74.61,14700.0,74.49,74.61,74.49,74.61,14700.0
2013-05-07 12:50:00,74.61,74.78,74.59,74.64,27200.0,74.61,74.78,74.59,74.64,27200.0
2013-05-07 12:55:00,74.68,74.75,74.68,74.7,8200.0,74.68,74.75,74.68,74.7,8200.0
2013-05-07 13:00:00,74.7,74.7,74.51,74.51,26000.0,74.7,74.7,74.51,74.51,26000.0
2013-05-07 13:05:00,74.51,74.53,74.38,74.52,15500.0,74.51,74.53,74.38,74.52,15500.0
2013-05-07 13:10:00,74.53,74.6,74.45,74.55,11900.0,74.53,74.6,74.45,74.55,11900.0
2013-05-07 13:15:00,74.56,74.61,74.51,74.56,10200.0,74.56,74.61,74.51,74.56,10200.0
2013-05-07 13:20:00,74.56,74.6,74.53,74.54,11700.0,74.56,74.6,74.53,74.54,11700.0
2013-05-07 13:25:00,74.55,74.59,74.47,74.58,10800.0,74.55,74.59,74.47,74.58,10800.0
2013-05-07 13:30:00,74.58,74.67,74.58,74.66,15600.0,74.58,74.67,74.58,74.66,15600.0
2013-05-07 13:35:00,74.67,74.69,74.64,74.67,14600.0,74.67,74.69,74.64,74.67,14600.0
2013-05-07 13:40:00,74.66,74.75,74.64,74.75,19200.0,74.66,74.75,74.64,74.75,19200.0
2013-05-07 13:45:00,74.74,74.75,74.71,74.71,18700.0,74.74,74.75,74.71,74.71,18700.0
2013-05-07 13:50:00,74.73,74.8,74.66,74.67,17500.0,74.73,74.8,74.66,74.67,17500.0
2013-05-07 13:55:00,74.68,74.7,74.64,74.68,6400.0,74.68,74.7,74.64,74.68,6400.0
2013-05-07 14:00:00,74.69,74.89,74.69,74.86,21800.0,74.69,74.89,74.69,74.86,21800.0
2013-05-07 14:05:00,74.86,74.89,74.81,74.85,21400.0,74.86,74.89,74.81,74.85,21400.0
2013-05-07 14:10:00,74.86,74.87,74.79,74.85,14900.0,74.86,74.87,74.79,74.85,14900.0
2013-05-07 14:15:00,74.86,74.88,74.83,74.84,26500.0,74.86,74.88,74.83,74.84,26500.0
2013-05-07 14:20:00,74.85,74.88,74.76,74.8,18500.0,74.85,74.88,74.76,74.8,18500.0
2013-05-07 14:25:00,74.78,74.84,74.78,74.8,11300.0,74.78,74.84,74.78,74.8,11300.0
2013-05-07 14:30:00,74.8,74.8,74.72,74.8,8800.0,74.8,74.8,74.72,74.8,8800.0
2013-05-07 14:35:00,74.8,74.81,74.76,74.78,10000.0,74.8,74.81,74.76,74.78,10000.0
2013-05-07 14:40:00,74.79,74.81,74.75,74.8,9800.0,74.79,74.81,74.75,74.8,9800.0
2013-05-07 14:45:00,74.81,74.82,74.75,74.81,15900.0,74.81,74.82,74.75,74.81,15900.0
2013-05-07 14:50:00,74.82,74.9,74.8,74.82,15900.0,74.82,74.9,74.8,74.82,15900.0
2013-05-07 14:55:00,74.81,74.84,74.79,74.8,20000.0,74.81,74.84,74.79,74.8,20000.0
2013-05-07 15:00:00,74.82,74.84,74.78,74.79,18700.0,74.82,74.84,74.78,74.79,18700.0
2013-05-07 15:05:00,74.8,74.83,74.79,74.81,16200.0,74.8,74.83,74.79,74.81,16200.0
2013-05-07 15:10:00,74.8,74.83,74.77,74.8,18500.0,74.8,74.83,74.77,74.8,18500.0
2013-05-07 15:15:00,74.81,74.84,74.78,74.81,19800.0,74.81,74.84,74.78,74.81,19800.0
2013-05-07 15:20:00,74.79,74.87,74.78,74.8,28300.0,74.79,74.87,74.78,74.8,28300.0
2013-05-07 15:25:00,74.79,74.8,74.77,74.8,20500.0,74.79,74.8,74.77,74.8,20500.0
2013-05-07 15:30:00,74.8,74.86,74.78,74.8,33300.0,74.8,74.86,74.78,74.8,33300.0
2013-05-07 15:35:00,74.8,74.8,74.79,74.8,24800.0,74.8,74.8,74.79,74.8,24800.0
2013-05-07 15:40:00,74.8,74.87,74.79,74.85,23900.0,74.8,74.87,74.79,74.85,23900.0
2013-05-07 15:45:00,74.84,74.85,74.83,74.85,35600.0,74.84,74.85,74.83,74.85,35600.0
2013-05-07 15:50:00,74.84,74.9,74.78,74.8,63800.0,74.84,74.9,74.78,74.8,63800.0
2013-05-07 15:55:00,74.8,74.83,74.77,74.79,55700.0,74.8,74.83,74.77,74.79,55700.0
2013-05-08 09:30:00,76.61,76.61,75.71,76.03,127800.0,76.61,76.61,75.71,76.03,127800.0
2013-05-08 09:35:00,76.07,76.15,75.61,75.61,46200.0,76.07,76.15,75.61,75.61,46200.0
2013-05-08 09:40:00,75.63,76.01,75.3,75.44,114100.0,75.63,76.01,75.3,75.44,114100.0
2013-05-08 09:45:00,75.49,75.61,75.26,75.26,105000.0,75.49,75.61,75.26,75.26,105000.0
2013-05-08 09:50:00,75.28,75.66,75.21,75.61,69700.0,75.28,75.66,75.21,75.61,69700.0
2013-05-08 09:55:00,75.61,75.61,75.15,75.33,35300.0,75.61,75.61,75.15,75.33,35300.0
2013-05-08 10:00:00,75.35,75.42,74.8,74.8,51600.0,75.35,75.42,74.8,74.8,51600.0
2013-05-08 10:05:00,74.8,74.84,74.63,74.67,64000.0,74.8,74.84,74.63,74.67,64000.0
2013-05-08 10:10:00,74.74,75.05,74.74,75.0,32200.0,74.74,75.05,74.74,75.0,32200.0
2013-05-08 10:15:00,74.99,75.09,74.91,74.92,30900.0,74.99,75.09,74.91,74.92,30900.0
2013-05-08 10:20:00,74.9,75.03,74.71,75.0,20100.0,74.9,75.03,74.71,75.0,20100.0
2013-05-08 10:25:00,75.0,75.06,74.81,74.86,47700.0,75.0,75.06,74.81,74.86,47700.0
2013-05-08 10:30:00,74.86,74.94,74.75,74.94,19500.0,74.86,74.94,74.75,74.94,19500.0
2013-05-08 10:35:00,74.95,75.12,74.95,75.03,16400.0,74.95,75.12,74.95,75.03,16400.0
2013-05-08 10:40:00,75.03,75.1,74.93,74.99,14800.0,75.03,75.1,74.93,74.99,14800.0
2013-05-08 10:45:00,74.99,75.04,74.85,74.85,7500.0,74.99,75.04,74.85,74.85,7500.0
2013-05-08 10:50:00,74.85,74.93,74.61,74.61,16600.0,74.85,74.93,74.61,74.61,16600.0
2013-05-08 10:55:00,74.61,74.8,74.6,74.79,11100.0,74.61,74.8,74.6,74.79,11100.0
2013-05-08 11:00:00,74.8,75.03,74.8,74.96,26000.0,74.8,75.03,74.8,74.96,26000.0
2013-05-08 11:05:00,74.98,75.02,74.92,74.92,34600.0,74.98,75.02,74.92,74.92,34600.0
2013-05-08 11:10:00,74.95,75.0,74.9,74.99,7600.0,74.95,75.0,74.9,74.99,7600.0
2013-05-08 11:15:00,74.98,75.0,74.95,74.97,5400.0,74.98,75.0,74.95,74.97,5400.0
2013-05-08 11:20:00,74.95,75.0,74.95,74.98,5200.0,74.95,75.0,74.95,74.98,5200.0
2013-05-08 11:25:00,74.96,74.98,74.85,74.95,7200.0,74.96,74.98,74.85,74.95,7200.0
2013-05-08 11:30:00,74.94,74.98,74.75,74.76,29000.0,74.94,74.98,74.75,74.76,29000.0
2013-05-08 11:35:00,74.75,74.85,74.47,74.6,156700.0,74.75,74.85,74.47,74.6,156700.0
2013-05-08 11:40:00,74.6,74.69,74.6,74.62,13300.0,74.6,74.69,74.6,74.62,13300.0
2013-05-08 11:45:00,74.66,74.82,74.66,74.82,10200.0,74.66,74.82,74.66,74.82,10200.0
2013-05-08 11:50:00,74.82,74.98,74.78,74.88,19200.0,74.82,74.98,74.78,74.88,19200.0
2013-05-08 11:55:00,74.88,74.96,74.85,74.92,11300.0,74.88,74.96,74.85,74.92,11300.0
2013-05-08 12:00:00,74.92,75.08,74.91,75.02,25400.0,74.92,75.08,74.91,75.02,25400.0
2013-05-08 12:05:00,75.04,75.16,75.03,75.09,7300.0,75.04,75.16,75.03,75.09,7300.0
2013-05-08 12:10:00,75.08,75.34,75.07,75.31,40400.0,75.08,75.34,75.07,75.31,40400.0
2013-05-08 12:15:00,75.29,75.3,75.14,75.16,8500.0,75.29,75.3,75.14,75.16,8500.0
2013-05-08 12:20:00,75.15,75.15,74.83,74.83,19100.0,75.15,75.15,74.83,74.83,19100.0
2013-05-08 12:25:00,74.82,74.89,74.75,74.75,10600.0,74.82,74.89,74.75,74.75,10600.0
2013-05-08 12:30:00,74.74,74.74,74.56,74.59,19500.0,74.74,74.74,74.56,74.59,19500.0
2013-05-08 12:35:00,74.61,74.92,74.61,74.92,7400.0,74.61,74.92,74.61,74.92,7400.0
2013-05-08 12:40:00,74.91,74.93,74.83,74.93,11800.0,74.91,74.93,74.83,74.93,11800.0
2013-05-08 12:45:00,74.92,75.02,74.9,74.9,15100.0,74.92,75.02,74.9,74.9,15100.0
2013-05-08 12:50:00,74.9,74.9,74.69,74.7,15500.0,74.9,74.9,74.69,74.7,15500.0
2013-05-08 12:55:00,74.71,74.82,74.7,74.82,4700.0,74.71,74.82,74.7,74.82,4700.0
2013-05-08 13:00:00,74.78,74.93,74.78,74.9,9100.0,74.78,74.93,74.78,74.9,9100.0
2013-05-08 13:05:00,74.89,74.96,74.89,74.92,8200.0,74.89,74.96,74.89,74.92,8200.0
2013-05-08 13:10:00,74.86,74.86,74.72,74.73,7100.0,74.86,74.86,74.72,74.73,7100.0
2013-05-08 13:15:00,74.72,74.83,74.7,74.82,5400.0,74.72,74.83,74.7,74.82,5400.0
2013-05-08 13:20:00,74.83,74.9,74.82,74.82,5000.0,74.83,74.9,74.82,74.82,5000.0
2013-05-08 13:25:00,74.85,74.85,74.67,74.67,9900.0,74.85,74.85,74.67,74.67,9900.0
2013-05-08 13:30:00,74.69,74.87,74.66,74.86,8900.0,74.69,74.87,74.66,74.86,8900.0
2013-05-08 13:35:00,74.89,74.9,74.76,74.76,6800.0,74.89,74.9,74.76,74.76,6800.0
2013-05-08 13:40:00,74.76,74.76,74.65,74.67,8400.0,74.76,74.76,74.65,74.67,8400.0
2013-05-08 13:45:00,74.71,74.71,74.6,74.6,8900.0,74.71,74.71,74.6,74.6,8900.0
2013-05-08 13:50:00,74.59,74.64,74.57,74.6,9600.0,74.59,74.64,74.57,74.6,9600.0
2013-05-08 13:55:00,74.58,74.68,74.51,74.68,11400.0,74.58,74.68,74.51,74.68,11400.0
2013-05-08 14:00:00,74.69,74.74,74.67,74.7,11300.0,74.69,74.74,74.67,74.7,11300.0
2013-05-08 14:05:00,74.7,74.75,74.63,74.63,5600.0,74.7,74.75,74.63,74.63,5600.0
2013-05-08 14:10:00,74.63,74.63,74.52,74.58,9800.0,74.63,74.63,74.52,74.58,9800.0
2013-05-08 14:15:00,74.59,74.73,74.59,74.73,8600.0,74.59,74.73,74.59,74.73,8600.0
2013-05-08 14:20:00,74.74,74.87,74.72,74.84,20100.0,74.74,74.87,74.72,74.84,20100.0
2013-05-08 14:25:00,74.86,74.87,74.77,74.79,6400.0,74.86,74.87,74.77,74.79,6400.0
2013-05-08 14:30:00,74.8,74.8,74.58,74.6,8900.0,74.8,74.8,74.58,74.6,8900.0
2013-05-08 14:35:00,74.59,74.68,74.51,74.65,10800.0,74.59,74.68,74.51,74.65,10800.0
2013-05-08 14:40:00,74.68,74.82,74.66,74.81,6600.0,74.68,74.82,74.66,74.81,6600.0
2013-05-08 14:45:00,74.8,74.84,74.63,74.74,10300.0,74.8,74.84,74.63,74.74,10300.0
2013-05-08 14:50:00,74.77,74.95,74.76,74.91,8700.0,74.77,74.95,74.76,74.91,8700.0
2013-05-08 14:55:00,74.95,75.07,74.91,74.97,16900.0,74.95,75.07,74.91,74.97,16900.0
2013-05-08 15:00:00,74.96,74.99,74.89,74.97,12900.0,74.96,74.99,74.89,74.97,12900.0
2013-05-08 15:05:00,74.97,75.0,74.96,74.99,15700.0,74.97,75.0,74.96,74.99,15700.0
2013-05-08 15:10:00,74.99,75.0,74.95,74.98,16000.0,74.99,75.0,74.95,74.98,16000.0
2013-05-08 15:15:00,74.98,75.0,74.96,75.0,21300.0,74.98,75.0,74.96,75.0,21300.0
2013-05-08 15:20:00,74.99,75.01,74.95,75.0,29800.0,74.99,75.01,74.95,75.0,29800.0
2013-05-08 15:25:00,75.0,75.02,74.92,75.0,33000.0,75.0,75.02,74.92,75.0,33000.0
2013-05-08 15:30:00,75.0,75.0,74.97,74.99,15100.0,75.0,75.0,74.97,74.99,15100.0
2013-05-08 15:35:00,74.98,75.01,74.97,75.0,27300.0,74.98,75.01,74.97,75.0,27300.0
2013-05-08 15:40:00,75.0,75.22,75.0,75.21,78200.0,75.0,75.22,75.0,75.21,78200.0
2013-05-08 15:45:00,75.18,75.2,75.13,75.15,49000.0,75.18,75.2,75.13,75.15,49000.0
2013-05-08 15:50:00,75.15,75.2,75.05,75.08,77100.0,75.15,75.2,75.05,75.08,77100.0
2013-05-08 15:55:00,75.09,75.13,75.03,75.07,74800.0,75.09,75.13,75.03,75.07,74800.0
2013-05-09 09:30:00,75.45,76.51,74.86,76.4,141200.0,75.45,76.51,74.86,76.4,141200.0
2013-05-09 09:35:00,76.44,77.49,76.22,77.37,225900.0,76.44,77.49,76.22,77.37,225900.0
2013-05-09 09:40:00,77.33,77.69,77.02,77.39,299900.0,77.33,77.69,77.02,77.39,299900.0
2013-05-09 09:45:00,77.37,78.26,77.3,78.18,214900.0,77.37,78.26,77.3,78.18,214900.0
2013-05-09 09:50:00,78.21,78.74,78.2,78.73,161600.0,78.21,78.74,78.2,78.73,161600.0
2013-05-09 09:55:00,78.7,79.27,78.56,79.2,239300.0,78.7,79.27,78.56,79.2,239300.0
2013-05-09 10:00:00,79.2,79.47,78.99,79.24,233600.0,79.2,79.47,78.99,79.24,233600.0
2013-05-09 10:05:00,79.22,79.28,78.65,78.84,174700.0,79.22,79.28,78.65,78.84,174700.0
2013-05-09 10:10:00,78.85,79.17,78.71,79.11,112100.0,78.85,79.17,78.71,79.11,112100.0
2013-05-09 10:15:00,79.1,79.19,78.87,79.14,121400.0,79.1,79.19,78.87,79.14,121400.0
2013-05-09 10:20:00,79.15,79.23,78.4,78.47,122900.0,79.15,79.23,78.4,78.47,122900.0
2013-05-09 10:25:00,78.47,78.71,78.3,78.33,37200.0,78.47,78.71,78.3,78.33,37200.0
2013-05-09 10:30:00,78.33,78.33,78.11,78.2,57400.0,78.33,78.33,78.11,78.2,57400.0
2013-05-09 10:35:00,78.2,78.29,78.08,78.15,137800.0,78.2,78.29,78.08,78.15,137800.0
2013-05-09 10:40:00,78.15,78.5,78.15,78.47,128400.0,78.15,78.5,78.15,78.47,128400.0
2013-05-09 10:45:00,78.46,78.59,78.24,78.38,83700.0,78.46,78.59,78.24,78.38,83700.0
2013-05-09 10:50:00,78.38,78.77,78.38,78.69,49100.0,78.38,78.77,78.38,78.69,49100.0
2013-05-09 10:55:00,78.72,78.73,78.26,78.36,75100.0,78.72,78.73,78.26,78.36,75100.0
2013-05-09 11:00:00,78.36,78.62,78.26,78.3,63300.0,78.36,78.62,78.26,78.3,63300.0
2013-05-09 11:05:00,78.3,78.49,78.16,78.47,53100.0,78.3,78.49,78.16,78.47,53100.0
2013-05-09 11:10:00,78.52,78.63,78.44,78.61,32300.0,78.52,78.63,78.44,78.61,32300.0
2013-05-09 11:15:00,78.59,78.62,78.45,78.51,13600.0,78.59,78.62,78.45,78.51,13600.0
2013-05-09 11:20:00,78.46,78.62,78.32,78.55,37400.0,78.46,78.62,78.32,78.55,37400.0
2013-05-09 11:25:00,78.62,78.63,78.44,78.63,16400.0,78.62,78.63,78.44,78.63,16400.0
2013-05-09 11:30:00,78.57,78.68,78.54,78.64,43500.0,78.57,78.68,78.54,78.64,43500.0
2013-05-09 11:35:00,78.68,79.01,78.6,78.74,112500.0,78.68,79.01,78.6,78.74,112500.0
2013-05-09 11:40:00,78.77,78.97,78.63,78.7,173800.0,78.77,78.97,78.63,78.7,173800.0
2013-05-09 11:45:00,78.63,78.82,78.38,78.82,53200.0,78.63,78.82,78.38,78.82,53200.0
2013-05-09 11:50:00,78.82,78.96,78.77,78.87,32600.0,78.82,78.96,78.77,78.87,32600.0
2013-05-09 11:55:00,78.87,78.9,78.73,78.9,20800.0,78.87,78.9,78.73,78.9,20800.0
2013-05-09 12:00:00,78.91,79.09,78.88,78.95,32800.0,78.91,79.09,78.88,78.95,32800.0
2013-05-09 12:05:00,78.94,79.05,78.88,78.91,28300.0,78.94,79.05,78.88,78.91,28300.0
2013-05-09 12:10:00,78.91,79.04,78.77,79.04,40600.0,78.91,79.04,78.77,79.04,40600.0
2013-05-09 12:15:00,79.08,79.15,78.9,78.96,44300.0,79.08,79.15,78.9,78.96,44300.0
2013-05-09 12:20:00,79.04,79.04,78.79,78.8,29800.0,79.04,79.04,78.79,78.8,29800.0
2013-05-09 12:25:00,78.87,79.05,78.83,79.0,21000.0,78.87,79.05,78.83,79.0,21000.0
2013-05-09 12:30:00,79.0,79.12,78.93,79.09,30000.0,79.0,79.12,78.93,79.09,30000.0
2013-05-09 12:35:00,79.07,79.42,79.07,79.28,42700.0,79.07,79.42,79.07,79.28,42700.0
2013-05-09 12:40:00,79.33,79.7,79.33,79.66,63800.0,79.33,79.7,79.33,79.66,63800.0
2013-05-09 12:45:00,79.66,79.88,79.66,79.78,74400.0,79.66,79.88,79.66,79.78,74400.0
2013-05-09 12:50:00,79.73,79.91,79.56,79.91,64400.0,79.73,79.91,79.56,79.91,64400.0
2013-05-09 12:55:00,79.9,80.27,79.84,80.0,115600.0,79.9,80.27,79.84,80.0,115600.0
2013-05-09 13:00:00,80.04,80.33,79.89,80.33,48200.0,80.04,80.33,79.89,80.33,48200.0
2013-05-09 13:05:00,80.3,81.07,80.3,80.97,164200.0,80.3,81.07,80.3,80.97,164200.0
2013-05-09 13:10:00,80.92,81.11,80.57,80.69,65300.0,80.92,81.11,80.57,80.69,65300.0
2013-05-09 13:15:00,80.7,81.0,80.7,80.79,53100.0,80.7,81.0,80.7,80.79,53100.0
2013-05-09 13:20:00,80.79,81.04,80.6,80.91,37500.0,80.79,81.04,80.6,80.91,37500.0
2013-05-09 13:25:00,80.86,81.03,80.68,80.69,90400.0,80.86,81.03,80.68,80.69,90400.0
2013-05-09 13:30:00,80.69,81.25,80.69,80.87,73800.0,80.69,81.25,80.69,80.87,73800.0
2013-05-09 13:35:00,80.9,80.96,80.73,80.86,80100.0,80.9,80.96,80.73,80.86,80100.0
2013-05-09 13:40:00,80.87,80.92,80.7,80.86,92400.0,80.87,80.92,80.7,80.86,92400.0
2013-05-09 13:45:00,80.84,81.06,80.84,80.99,56200.0,80.84,81.06,80.84,80.99,56200.0
2013-05-09 13:50:00,80.99,81.24,80.94,81.07,65900.0,80.99,81.24,80.94,81.07,65900.0
2013-05-09 13:55:00,81.08,81.08,80.78,80.85,44700.0,81.08,81.08,80.78,80.85,44700.0
2013-05-09 14:00:00,80.85,80.86,80.54,80.59,42300.0,80.85,80.86,80.54,80.59,42300.0
2013-05-09 14:05:00,80.59,80.6,80.41,80.44,59400.0,80.59,80.6,80.41,80.44,59400.0
2013-05-09 14:10:00,80.46,80.46,80.28,80.34,55600.0,80.46,80.46,80.28,80.34,55600.0
2013-05-09 14:15:00,80.35,80.36,80.22,80.31,32400.0,80.35,80.36,80.22,80.31,32400.0
2013-05-09 14:20:00,80.32,80.68,80.25,80.5,67500.0,80.32,80.68,80.25,80.5,67500.0
2013-05-09 14:25:00,80.51,80.59,80.47,80.5,32200.0,80.51,80.59,80.47,80.5,32200.0
2013-05-09 14:30:00,80.5,80.57,80.41,80.53,29300.0,80.5,80.57,80.41,80.53,29300.0
2013-05-09 14:35:00,80.52,80.59,80.45,80.55,37900.0,80.52,80.59,80.45,80.55,37900.0
2013-05-09 14:40:00,80.52,80.56,80.42,80.54,35800.0,80.52,80.56,80.42,80.54,35800.0
2013-05-09 14:45:00,80.54,80.68,80.5,80.54,72000.0,80.54,80.68,80.5,80.54,72000.0
2013-05-09 14:50:00,80.54,80.59,80.28,80.28,53900.0,80.54,80.59,80.28,80.28,53900.0
2013-05-09 14:55:00,80.28,80.34,79.52,79.53,140100.0,80.28,80.34,79.52,79.53,140100.0
2013-05-09 15:00:00,79.57,79.62,79.16,79.36,125100.0,79.57,79.62,79.16,79.36,125100.0
2013-05-09 15:05:00,79.37,79.63,79.35,79.49,59400.0,79.37,79.63,79.35,79.49,59400.0
2013-05-09 15:10:00,79.49,79.51,79.25,79.31,54400.0,79.49,79.51,79.25,79.31,54400.0
2013-05-09 15:15:00,79.3,79.3,78.82,79.09,91300.0,79.3,79.3,78.82,79.09,91300.0
2013-05-09 15:20:00,79.09,79.14,78.89,78.93,89600.0,79.09,79.14,78.89,78.93,89600.0
2013-05-09 15:25:00,78.94,79.18,78.94,79.18,44800.0,78.94,79.18,78.94,79.18,44800.0
2013-05-09 15:30:00,79.18,79.38,79.12,79.21,82700.0,79.18,79.38,79.12,79.21,82700.0
2013-05-09 15:35:00,79.21,79.5,79.21,79.39,64300.0,79.21,79.5,79.21,79.39,64300.0
2013-05-09 15:40:00,79.4,79.79,79.39,79.64,68800.0,79.4,79.79,79.39,79.64,68800.0
2013-05-09 15:45:00,79.68,79.68,79.12,79.17,112400.0,79.68,79.68,79.12,79.17,112400.0
2013-05-09 15:50:00,79.21,79.25,79.05,79.13,84100.0,79.21,79.25,79.05,79.13,84100.0
2013-05-09 15:55:00,79.13,79.14,78.97,79.04,122100.0,79.13,79.14,78.97,79.04,122100.0
2013-05-10 09:30:00,79.13,79.44,78.56,79.02,49500.0,79.13,79.44,78.56,79.02,49500.0
2013-05-10 09:35:00,78.94,79.05,78.72,78.73,25400.0,78.94,79.05,78.72,78.73,25400.0
2013-05-10 09:40:00,78.7,78.74,78.27,78.53,52300.0,78.7,78.74,78.27,78.53,52300.0
2013-05-10 09:45:00,78.58,78.6,78.26,78.6,21700.0,78.58,78.6,78.26,78.6,21700.0
2013-05-10 09:50:00,78.57,79.0,78.57,78.96,24000.0,78.57,79.0,78.57,78.96,24000.0
2013-05-10 09:55:00,78.96,79.16,78.95,79.15,33200.0,78.96,79.16,78.95,79.15,33200.0
2013-05-10 10:00:00,79.15,79.28,78.55,79.0,94900.0,79.15,79.28,78.55,79.0,94900.0
2013-05-10 10:05:00,78.97,79.05,78.82,78.93,19100.0,78.97,79.05,78.82,78.93,19100.0
2013-05-10 10:10:00,78.93,79.03,78.53,78.55,81400.0,78.93,79.03,78.53,78.55,81400.0
2013-05-10 10:15:00,78.55,78.91,78.55,78.9,52500.0,78.55,78.91,78.55,78.9,52500.0
2013-05-10 10:20:00,78.9,78.91,78.79,78.86,14300.0,78.9,78.91,78.79,78.86,14300.0
2013-05-10 10:25:00,78.85,78.98,78.8,78.84,11300.0,78.85,78.98,78.8,78.84,11300.0
2013-05-10 10:30:00,78.87,78.99,78.76,78.79,15000.0,78.87,78.99,78.76,78.79,15000.0
2013-05-10 10:35:00,78.8,78.8,78.54,78.73,36900.0,78.8,78.8,78.54,78.73,36900.0
2013-05-10 10:40:00,78.7,78.81,78.66,78.74,18100.0,78.7,78.81,78.66,78.74,18100.0
2013-05-10 10:45:00,78.73,78.99,78.7,78.97,24100.0,78.73,78.99,78.7,78.97,24100.0
2013-05-10 10:50:00,78.99,79.17,78.98,79.14,22100.0,78.99,79.17,78.98,79.14,22100.0
2013-05-10 10:55:00,79.18,79.2,78.96,79.03,112300.0,79.18,79.2,78.96,79.03,112300.0
2013-05-10 11:00:00,79.03,79.31,79.0,79.31,16300.0,79.03,79.31,79.0,79.31,16300.0
2013-05-10 11:05:00,79.3,79.43,79.28,79.4,21900.0,79.3,79.43,79.28,79.4,21900.0
2013-05-10 11:10:00,79.4,79.58,79.38,79.54,37900.0,79.4,79.58,79.38,79.54,37900.0
2013-05-10 11:15:00,79.55,79.55,79.29,79.37,20800.0,79.55,79.55,79.29,79.37,20800.0
2013-05-10 11:20:00,79.34,79.35,79.14,79.26,19600.0,79.34,79.35,79.14,79.26,19600.0
2013-05-10 11:25:00,79.28,79.42,79.26,79.29,43400.0,79.28,79.42,79.26,79.29,43400.0
2013-05-10 11:30:00,79.33,79.44,79.21,79.4,56000.0,79.33,79.44,79.21,79.4,56000.0
2013-05-10 11:35:00,79.41,79.55,79.41,79.54,25000.0,79.41,79.55,79.41,79.54,25000.0
2013-05-10 11:40:00,79.51,79.72,79.47,79.71,19100.0,79.51,79.72,79.47,79.71,19100.0
2013-05-10 11:45:00,79.7,79.82,79.6,79.82,42500.0,79.7,79.82,79.6,79.82,42500.0
2013-05-10 11:50:00,79.82,79.95,79.78,79.86,51100.0,79.82,79.95,79.78,79.86,51100.0
2013-05-10 11:55:00,79.87,80.1,79.81,80.05,39800.0,79.87,80.1,79.81,80.05,39800.0
2013-05-10 12:00:00,79.97,80.1,79.97,80.0,30600.0,79.97,80.1,79.97,80.0,30600.0
2013-05-10 12:05:00,80.0,80.02,79.81,79.82,32300.0,80.0,80.02,79.81,79.82,32300.0
2013-05-10 12:10:00,79.82,80.02,79.8,80.01,19100.0,79.82,80.02,79.8,80.01,19100.0
2013-05-10 12:15:00,80.04,80.07,79.98,80.06,24300.0,80.04,80.07,79.98,80.06,24300.0
2013-05-10 12:20:00,80.06,80.07,79.98,80.05,11300.0,80.06,80.07,79.98,80.05,11300.0
2013-05-10 12:25:00,80.06,80.22,80.05,80.14,23500.0,80.06,80.22,80.05,80.14,23500.0
2013-05-10 12:30:00,80.1,80.12,79.98,80.06,15500.0,80.1,80.12,79.98,80.06,15500.0
2013-05-10 12:35:00,80.07,80.2,80.03,80.03,14900.0,80.07,80.2,80.03,80.03,14900.0
2013-05-10 12:40:00,80.06,80.22,80.05,80.2,19300.0,80.06,80.22,80.05,80.2,19300.0
2013-05-10 12:45:00,80.19,80.36,80.15,80.32,31900.0,80.19,80.36,80.15,80.32,31900.0
2013-05-10 12:50:00,80.38,80.54,80.35,80.5,41300.0,80.38,80.54,80.35,80.5,41300.0
2013-05-10 12:55:00,80.52,80.67,80.5,80.66,44200.0,80.52,80.67,80.5,80.66,44200.0
2013-05-10 13:00:00,80.66,80.8,80.62,80.71,31100.0,80.66,80.8,80.62,80.71,31100.0
2013-05-10 13:05:00,80.77,80.98,80.76,80.94,46200.0,80.77,80.98,80.76,80.94,46200.0
2013-05-10 13:10:00,80.96,80.97,80.8,80.91,47600.0,80.96,80.97,80.8,80.91,47600.0
2013-05-10 13:15:00,80.89,81.18,80.85,81.08,76500.0,80.89,81.18,80.85,81.08,76500.0
2013-05-10 13:20:00,81.08,81.3,81.08,81.25,76400.0,81.08,81.3,81.08,81.25,76400.0
2013-05-10 13:25:00,81.21,81.21,80.79,80.83,40400.0,81.21,81.21,80.79,80.83,40400.0
2013-05-10 13:30:00,80.79,80.84,80.46,80.46,27600.0,80.79,80.84,80.46,80.46,27600.0
2013-05-10 13:35:00,80.46,80.66,80.46,80.65,17000.0,80.46,80.66,80.46,80.65,17000.0
2013-05-10 13:40:00,80.68,80.74,80.61,80.68,25900.0,80.68,80.74,80.61,80.68,25900.0
2013-05-10 13:45:00,80.7,80.7,80.45,80.58,10900.0,80.7,80.7,80.45,80.58,10900.0
2013-05-10 13:50:00,80.57,80.57,80.25,80.26,14500.0,80.57,80.57,80.25,80.26,14500.0
2013-05-10 13:55:00,80.22,80.31,80.2,80.26,10700.0,80.22,80.31,80.2,80.26,10700.0
2013-05-10 14:00:00,80.28,80.41,80.26,80.3,8700.0,80.28,80.41,80.26,80.3,8700.0
2013-05-10 14:05:00,80.29,80.33,80.2,80.27,16500.0,80.29,80.33,80.2,80.27,16500.0
2013-05-10 14:10:00,80.3,80.39,80.27,80.32,10600.0,80.3,80.39,80.27,80.32,10600.0
2013-05-10 14:15:00,80.33,80.41,80.28,80.35,14300.0,80.33,80.41,80.28,80.35,14300.0
2013-05-10 14:20:00,80.37,80.38,80.34,80.35,23800.0,80.37,80.38,80.34,80.35,23800.0
2013-05-10 14:25:00,80.35,80.35,80.22,80.25,15300.0,80.35,80.35,80.22,80.25,15300.0
2013-05-10 14:30:00,80.22,80.25,80.16,80.16,10100.0,80.22,80.25,80.16,80.16,10100.0
2013-05-10 14:35:00,80.14,80.19,80.03,80.18,18700.0,80.14,80.19,80.03,80.18,18700.0
2013-05-10 14:40:00,80.18,80.18,80.07,80.13,9200.0,80.18,80.18,80.07,80.13,9200.0
2013-05-10 14:45:00,80.15,80.26,80.11,80.15,18600.0,80.15,80.26,80.11,80.15,18600.0
2013-05-10 14:50:00,80.15,80.17,80.1,80.13,5600.0,80.15,80.17,80.1,80.13,5600.0
2013-05-10 14:55:00,80.13,80.17,80.09,80.16,9800.0,80.13,80.17,80.09,80.16,9800.0
2013-05-10 15:00:00,80.16,80.22,80.11,80.21,10000.0,80.16,80.22,80.11,80.21,10000.0
2013-05-10 15:05:00,80.21,80.21,80.12,80.15,9100.0,80.21,80.21,80.12,80.15,9100.0
2013-05-10 15:10:00,80.14,80.25,80.13,80.19,12700.0,80.14,80.25,80.13,80.19,12700.0
2013-05-10 15:15:00,80.19,80.24,80.12,80.24,13400.0,80.19,80.24,80.12,80.24,13400.0
2013-05-10 15:20:00,80.23,80.24,80.16,80.19,10500.0,80.23,80.24,80.16,80.19,10500.0
2013-05-10 15:25:00,80.21,80.22,80.15,80.21,17300.0,80.21,80.22,80.15,80.21,17300.0
2013-05-10 15:30:00,80.2,80.28,80.2,80.23,15100.0,80.2,80.28,80.2,80.23,15100.0
2013-05-10 15:35:00,80.23,80.25,80.19,80.23,13400.0,80.23,80.25,80.19,80.23,13400.0
2013-05-10 15:40:00,80.24,80.41,80.22,80.4,24800.0,80.24,80.41,80.22,80.4,24800.0
2013-05-10 15:45:00,80.41,80.55,80.37,80.55,104300.0,80.41,80.55,80.37,80.55,104300.0
2013-05-10 15:50:00,80.55,80.55,80.38,80.45,40000.0,80.55,80.55,80.38,80.45,40000.0
2013-05-10 15:55:00,80.44,80.48,80.39,80.42,57400.0,80.44,80.48,80.39,80.42,57400.0
2013-05-13 09:30:00,80.05,80.3,80.05,80.17,22300.0,80.05,80.3,80.05,80.17,22300.0
2013-05-13 09:35:00,80.17,80.99,80.17,80.99,56000.0,80.17,80.99,80.17,80.99,56000.0
2013-05-13 09:40:00,80.99,81.28,80.94,80.94,48800.0,80.99,81.28,80.94,80.94,48800.0
2013-05-13 09:45:00,80.94,81.27,80.84,81.13,41500.0,80.94,81.27,80.84,81.13,41500.0
2013-05-13 09:50:00,81.11,81.11,80.53,80.53,53100.0,81.11,81.11,80.53,80.53,53100.0
2013-05-13 09:55:00,80.53,80.55,80.2,80.39,12800.0,80.53,80.55,80.2,80.39,12800.0
2013-05-13 10:00:00,80.43,80.79,80.3,80.59,14900.0,80.43,80.79,80.3,80.59,14900.0
2013-05-13 10:05:00,80.5,80.7,80.36,80.4,35900.0,80.5,80.7,80.36,80.4,35900.0
2013-05-13 10:10:00,80.44,80.64,80.35,80.6,22900.0,80.44,80.64,80.35,80.6,22900.0
2013-05-13 10:15:00,80.64,80.69,80.33,80.36,9400.0,80.64,80.69,80.33,80.36,9400.0
2013-05-13 10:20:00,80.35,80.35,80.05,80.05,12300.0,80.35,80.35,80.05,80.05,12300.0
2013-05-13 10:25:00,80.09,80.2,80.0,80.06,9700.0,80.09,80.2,80.0,80.06,9700.0
2013-05-13 10:30:00,80.07,80.19,80.0,80.18,8600.0,80.07,80.19,80.0,80.18,8600.0
2013-05-13 10:35:00,80.2,80.24,80.14,80.18,20600.0,80.2,80.24,80.14,80.18,20600.0
2013-05-13 10:40:00,80.18,80.18,79.91,79.99,12100.0,80.18,80.18,79.91,79.99,12100.0
2013-05-13 10:45:00,79.98,80.03,79.9,79.97,43700.0,79.98,80.03,79.9,79.97,43700.0
2013-05-13 10:50:00,79.94,80.14,79.94,80.03,12100.0,79.94,80.14,79.94,80.03,12100.0
2013-05-13 10:55:00,79.98,79.99,79.77,79.78,16600.0,79.98,79.99,79.77,79.78,16600.0
2013-05-13 11:00:00,79.77,79.92,79.6,79.66,79500.0,79.77,79.92,79.6,79.66,79500.0
2013-05-13 11:05:00,79.66,79.87,79.61,79.81,11300.0,79.66,79.87,79.61,79.81,11300.0
2013-05-13 11:10:00,79.71,79.98,79.68,79.93,7400.0,79.71,79.98,79.68,79.93,7400.0
2013-05-13 11:15:00,79.92,80.0,79.85,79.95,6700.0,79.92,80.0,79.85,79.95,6700.0
2013-05-13 11:20:00,79.96,79.97,79.75,79.75,7500.0,79.96,79.97,79.75,79.75,7500.0
2013-05-13 11:25:00,79.77,79.9,79.65,79.73,6400.0,79.77,79.9,79.65,79.73,6400.0
2013-05-13 11:30:00,79.79,79.85,79.7,79.71,6600.0,79.79,79.85,79.7,79.71,6600.0
2013-05-13 11:35:00,79.76,79.81,79.7,79.79,9500.0,79.76,79.81,79.7,79.79,9500.0
2013-05-13 11:40:00,79.8,79.96,79.76,79.94,7200.0,79.8,79.96,79.76,79.94,7200.0
2013-05-13 11:45:00,79.91,80.01,79.9,80.0,10900.0,79.91,80.01,79.9,80.0,10900.0
2013-05-13 11:50:00,80.01,80.08,80.0,80.02,6400.0,80.01,80.08,80.0,80.02,6400.0
2013-05-13 11:55:00,80.02,80.1,79.96,80.0,14800.0,80.02,80.1,79.96,80.0,14800.0
2013-05-13 12:00:00,80.04,80.05,79.92,79.92,5100.0,80.04,80.05,79.92,79.92,5100.0
2013-05-13 12:05:00,79.9,80.05,79.85,79.85,8900.0,79.9,80.05,79.85,79.85,8900.0
2013-05-13 12:10:00,79.88,79.95,79.87,79.92,5500.0,79.88,79.95,79.87,79.92,5500.0
2013-05-13 12:15:00,79.87,79.95,79.85,79.94,4800.0,79.87,79.95,79.85,79.94,4800.0
2013-05-13 12:20:00,79.9,80.0,79.9,80.0,3500.0,79.9,80.0,79.9,80.0,3500.0
2013-05-13 12:25:00,80.0,80.01,79.85,79.93,19700.0,80.0,80.01,79.85,79.93,19700.0
2013-05-13 12:30:00,79.93,80.05,79.9,80.02,16700.0,79.93,80.05,79.9,80.02,16700.0
2013-05-13 12:35:00,80.04,80.07,79.99,80.01,4000.0,80.04,80.07,79.99,80.01,4000.0
2013-05-13 12:40:00,79.99,80.0,79.95,79.98,2500.0,79.99,80.0,79.95,79.98,2500.0
2013-05-13 12:45:00,80.0,80.0,79.9,79.93,4200.0,80.0,80.0,79.9,79.93,4200.0
2013-05-13 12:50:00,79.91,79.99,79.91,79.95,1700.0,79.91,79.99,79.91,79.95,1700.0
2013-05-13 12:55:00,79.91,79.97,79.9,79.94,6900.0,79.91,79.97,79.9,79.94,6900.0
2013-05-13 13:00:00,79.92,79.95,79.85,79.85,8300.0,79.92,79.95,79.85,79.85,8300.0
2013-05-13 13:05:00,79.86,79.91,79.8,79.88,8000.0,79.86,79.91,79.8,79.88,8000.0
2013-05-13 13:10:00,79.88,79.94,79.87,79.87,3600.0,79.88,79.94,79.87,79.87,3600.0
2013-05-13 13:15:00,79.85,79.91,79.84,79.91,5600.0,79.85,79.91,79.84,79.91,5600.0
2013-05-13 13:20:00,79.9,79.9,79.8,79.8,5800.0,79.9,79.9,79.8,79.8,5800.0
2013-05-13 13:25:00,79.78,79.79,79.65,79.68,9900.0,79.78,79.79,79.65,79.68,9900.0
2013-05-13 13:30:00,79.69,79.78,79.66,79.75,5100.0,79.69,79.78,79.66,79.75,5100.0
2013-05-13 13:35:00,79.73,79.79,79.73,79.78,3200.0,79.73,79.79,79.73,79.78,3200.0
2013-05-13 13:40:00,79.78,79.79,79.75,79.75,4000.0,79.78,79.79,79.75,79.75,4000.0
2013-05-13 13:45:00,79.74,79.78,79.73,79.75,4400.0,79.74,79.78,79.73,79.75,4400.0
2013-05-13 13:50:00,79.75,79.78,79.65,79.76,20400.0,79.75,79.78,79.65,79.76,20400.0
2013-05-13 13:55:00,79.74,79.76,79.7,79.74,3200.0,79.74,79.76,79.7,79.74,3200.0
2013-05-13 14:00:00,79.7,79.72,79.61,79.62,28800.0,79.7,79.72,79.61,79.62,28800.0
2013-05-13 14:05:00,79.61,79.65,79.57,79.59,11300.0,79.61,79.65,79.57,79.59,11300.0
2013-05-13 14:10:00,79.55,79.56,79.42,79.5,22500.0,79.55,79.56,79.42,79.5,22500.0
2013-05-13 14:15:00,79.52,79.58,79.45,79.58,10000.0,79.52,79.58,79.45,79.58,10000.0
2013-05-13 14:20:00,79.58,79.77,79.58,79.77,9100.0,79.58,79.77,79.58,79.77,9100.0
2013-05-13 14:25:00,79.78,79.85,79.76,79.77,6700.0,79.78,79.85,79.76,79.77,6700.0
2013-05-13 14:30:00,79.8,79.93,79.78,79.91,9700.0,79.8,79.93,79.78,79.91,9700.0
2013-05-13 14:35:00,79.9,79.98,79.89,79.96,3500.0,79.9,79.98,79.89,79.96,3500.0
2013-05-13 14:40:00,79.97,79.97,79.86,79.95,5000.0,79.97,79.97,79.86,79.95,5000.0
2013-05-13 14:45:00,79.95,80.01,79.95,80.0,4400.0,79.95,80.01,79.95,80.0,4400.0
2013-05-13 14:50:00,80.01,80.23,80.01,80.23,11000.0,80.01,80.23,80.01,80.23,11000.0
2013-05-13 14:55:00,80.2,80.2,80.03,80.05,26900.0,80.2,80.2,80.03,80.05,26900.0
2013-05-13 15:00:00,80.06,80.07,79.85,79.86,11100.0,80.06,80.07,79.85,79.86,11100.0
2013-05-13 15:05:00,79.83,79.87,79.8,79.82,9600.0,79.83,79.87,79.8,79.82,9600.0
2013-05-13 15:10:00,79.81,79.81,79.72,79.72,9300.0,79.81,79.81,79.72,79.72,9300.0
2013-05-13 15:15:00,79.71,79.82,79.7,79.8,9000.0,79.71,79.82,79.7,79.8,9000.0
2013-05-13 15:20:00,79.82,79.83,79.7,79.75,13500.0,79.82,79.83,79.7,79.75,13500.0
2013-05-13 15:25:00,79.75,79.78,79.72,79.75,12900.0,79.75,79.78,79.72,79.75,12900.0
2013-05-13 15:30:00,79.72,79.72,79.62,79.63,15100.0,79.72,79.72,79.62,79.63,15100.0
2013-05-13 15:35:00,79.64,79.67,79.58,79.63,18500.0,79.64,79.67,79.58,79.63,18500.0
2013-05-13 15:40:00,79.66,79.74,79.63,79.73,11400.0,79.66,79.74,79.63,79.73,11400.0
2013-05-13 15:45:00,79.72,79.77,79.67,79.71,19000.0,79.72,79.77,79.67,79.71,19000.0
2013-05-13 15:50:00,79.7,79.7,79.59,79.66,27000.0,79.7,79.7,79.59,79.66,27000.0
2013-05-13 15:55:00,79.63,79.67,79.51,79.56,91300.0,79.63,79.67,79.51,79.56,91300.0
2013-05-14 09:30:00,79.88,80.22,79.58,80.21,19300.0,79.88,80.22,79.58,80.21,19300.0
2013-05-14 09:35:00,80.21,80.28,79.95,79.95,9500.0,80.21,80.28,79.95,79.95,9500.0
2013-05-14 09:40:00,79.98,80.09,79.33,79.37,97200.0,79.98,80.09,79.33,79.37,97200.0
2013-05-14 09:45:00,79.43,79.87,79.34,79.87,14700.0,79.43,79.87,79.34,79.87,14700.0
2013-05-14 09:50:00,79.84,80.15,79.84,80.13,12300.0,79.84,80.15,79.84,80.13,12300.0
2013-05-14 09:55:00,80.12,80.16,79.97,80.0,15900.0,80.12,80.16,79.97,80.0,15900.0
2013-05-14 10:00:00,80.01,80.05,79.89,79.94,21700.0,80.01,80.05,79.89,79.94,21700.0
2013-05-14 10:05:00,79.95,80.07,79.88,80.02,13400.0,79.95,80.07,79.88,80.02,13400.0
2013-05-14 10:10:00,80.02,80.08,79.95,80.03,10900.0,80.02,80.08,79.95,80.03,10900.0
2013-05-14 10:15:00,80.03,80.17,79.9,79.9,72900.0,80.03,80.17,79.9,79.9,72900.0
2013-05-14 10:20:00,79.94,79.94,79.8,79.84,15100.0,79.94,79.94,79.8,79.84,15100.0
2013-05-14 10:25:00,79.82,80.21,79.77,80.18,58100.0,79.82,80.21,79.77,80.18,58100.0
2013-05-14 10:30:00,80.18,80.56,80.12,80.52,40600.0,80.18,80.56,80.12,80.52,40600.0
2013-05-14 10:35:00,80.52,80.66,80.5,80.64,12000.0,80.52,80.66,80.5,80.64,12000.0
2013-05-14 10:40:00,80.64,80.66,80.55,80.58,35700.0,80.64,80.66,80.55,80.58,35700.0
2013-05-14 10:45:00,80.6,80.7,80.44,80.45,61300.0,80.6,80.7,80.44,80.45,61300.0
2013-05-14 10:50:00,80.45,80.48,80.05,80.18,43800.0,80.45,80.48,80.05,80.18,43800.0
2013-05-14 10:55:00,80.21,80.41,80.19,80.35,9400.0,80.21,80.41,80.19,80.35,9400.0
2013-05-14 11:00:00,80.36,80.43,80.07,80.09,41600.0,80.36,80.43,80.07,80.09,41600.0
2013-05-14 11:05:00,80.06,80.09,79.8,79.81,32600.0,80.06,80.09,79.8,79.81,32600.0
2013-05-14 11:10:00,79.83,80.01,79.75,80.0,19800.0,79.83,80.01,79.75,80.0,19800.0
2013-05-14 11:15:00,80.01,80.21,80.01,80.18,7200.0,80.01,80.21,80.01,80.18,7200.0
2013-05-14 11:20:00,80.2,80.26,80.0,80.01,23500.0,80.2,80.26,80.0,80.01,23500.0
2013-05-14 11:25:00,80.01,80.13,80.01,80.08,7400.0,80.01,80.13,80.01,80.08,7400.0
2013-05-14 11:30:00,80.09,80.19,80.0,80.01,6300.0,80.09,80.19,80.0,80.01,6300.0
2013-05-14 11:35:00,80.02,80.02,79.91,79.95,20700.0,80.02,80.02,79.91,79.95,20700.0
2013-05-14 11:40:00,79.95,80.15,79.94,80.04,22000.0,79.95,80.15,79.94,80.04,22000.0
2013-05-14 11:45:00,80.06,80.3,80.06,80.19,11800.0,80.06,80.3,80.06,80.19,11800.0
2013-05-14 11:50:00,80.19,80.41,80.19,80.35,7500.0,80.19,80.41,80.19,80.35,7500.0
2013-05-14 11:55:00,80.35,80.4,80.3,80.38,5500.0,80.35,80.4,80.3,80.38,5500.0
2013-05-14 12:00:00,80.36,80.43,80.33,80.4,8400.0,80.36,80.43,80.33,80.4,8400.0
2013-05-14 12:05:00,80.41,80.5,80.41,80.5,5400.0,80.41,80.5,80.41,80.5,5400.0
2013-05-14 12:10:00,80.5,80.5,80.43,80.43,5000.0,80.5,80.5,80.43,80.43,5000.0
2013-05-14 12:15:00,80.46,80.47,80.35,80.42,6400.0,80.46,80.47,80.35,80.42,6400.0
2013-05-14 12:20:00,80.42,80.49,80.4,80.44,8200.0,80.42,80.49,80.4,80.44,8200.0
2013-05-14 12:25:00,80.4,80.42,80.35,80.41,3700.0,80.4,80.42,80.35,80.41,3700.0
2013-05-14 12:30:00,80.37,80.39,80.31,80.32,4000.0,80.37,80.39,80.31,80.32,4000.0
2013-05-14 12:35:00,80.34,80.45,80.32,80.41,6300.0,80.34,80.45,80.32,80.41,6300.0
2013-05-14 12:40:00,80.4,80.46,80.3,80.3,91800.0,80.4,80.46,80.3,80.3,91800.0
2013-05-14 12:45:00,80.3,80.3,80.23,80.28,10200.0,80.3,80.3,80.23,80.28,10200.0
2013-05-14 12:50:00,80.28,80.36,80.26,80.3,9300.0,80.28,80.36,80.26,80.3,9300.0
2013-05-14 12:55:00,80.26,80.36,80.22,80.35,11000.0,80.26,80.36,80.22,80.35,11000.0
2013-05-14 13:00:00,80.35,80.5,80.34,80.5,10700.0,80.35,80.5,80.34,80.5,10700.0
2013-05-14 13:05:00,80.5,80.55,80.46,80.55,17000.0,80.5,80.55,80.46,80.55,17000.0
2013-05-14 13:10:00,80.55,80.59,80.45,80.57,13200.0,80.55,80.59,80.45,80.57,13200.0
2013-05-14 13:15:00,80.54,80.89,80.54,80.87,26000.0,80.54,80.89,80.54,80.87,26000.0
2013-05-14 13:20:00,80.86,81.14,80.85,81.09,39900.0,80.86,81.14,80.85,81.09,39900.0
2013-05-14 13:25:00,81.08,81.1,80.95,81.06,20300.0,81.08,81.1,80.95,81.06,20300.0
2013-05-14 13:30:00,81.06,81.06,80.97,81.03,14700.0,81.06,81.06,80.97,81.03,14700.0
2013-05-14 13:35:00,81.03,81.12,80.96,81.11,26800.0,81.03,81.12,80.96,81.11,26800.0
2013-05-14 13:40:00,81.12,81.57,81.11,81.34,164400.0,81.12,81.57,81.11,81.34,164400.0
2013-05-14 13:45:00,81.31,81.36,81.24,81.28,41700.0,81.31,81.36,81.24,81.28,41700.0
2013-05-14 13:50:00,81.28,81.33,81.11,81.22,89200.0,81.28,81.33,81.11,81.22,89200.0
2013-05-14 13:55:00,81.25,81.34,81.08,81.27,31000.0,81.25,81.34,81.08,81.27,31000.0
2013-05-14 14:00:00,81.25,81.58,81.25,81.5,71900.0,81.25,81.58,81.25,81.5,71900.0
2013-05-14 14:05:00,81.49,81.51,81.3,81.3,18100.0,81.49,81.51,81.3,81.3,18100.0
2013-05-14 14:10:00,81.3,81.56,81.25,81.55,34000.0,81.3,81.56,81.25,81.55,34000.0
2013-05-14 14:15:00,81.56,81.56,81.36,81.38,25700.0,81.56,81.56,81.36,81.38,25700.0
2013-05-14 14:20:00,81.38,81.54,81.38,81.54,59400.0,81.38,81.54,81.38,81.54,59400.0
2013-05-14 14:25:00,81.53,81.53,81.47,81.53,28800.0,81.53,81.53,81.47,81.53,28800.0
2013-05-14 14:30:00,81.53,81.76,81.49,81.71,43300.0,81.53,81.76,81.49,81.71,43300.0
2013-05-14 14:35:00,81.71,81.77,81.61,81.64,34100.0,81.71,81.77,81.61,81.64,34100.0
2013-05-14 14:40:00,81.65,81.72,81.61,81.67,24400.0,81.65,81.72,81.61,81.67,24400.0
2013-05-14 14:45:00,81.7,81.73,81.64,81.67,45500.0,81.7,81.73,81.64,81.67,45500.0
2013-05-14 14:50:00,81.67,81.68,81.42,81.48,53100.0,81.67,81.68,81.42,81.48,53100.0
2013-05-14 14:55:00,81.47,81.5,81.34,81.37,21700.0,81.47,81.5,81.34,81.37,21700.0
2013-05-14 15:00:00,81.35,81.5,81.21,81.29,44900.0,81.35,81.5,81.21,81.29,44900.0
2013-05-14 15:05:00,81.32,81.32,81.1,81.2,45500.0,81.32,81.32,81.1,81.2,45500.0
2013-05-14 15:10:00,81.21,81.23,81.1,81.2,18000.0,81.21,81.23,81.1,81.2,18000.0
2013-05-14 15:15:00,81.2,81.28,81.18,81.18,17900.0,81.2,81.28,81.18,81.18,17900.0
2013-05-14 15:20:00,81.19,81.21,81.09,81.16,15900.0,81.19,81.21,81.09,81.16,15900.0
2013-05-14 15:25:00,81.18,81.25,81.18,81.23,8300.0,81.18,81.25,81.18,81.23,8300.0
2013-05-14 15:30:00,81.19,81.3,81.1,81.28,43700.0,81.19,81.3,81.1,81.28,43700.0
2013-05-14 15:35:00,81.27,81.38,81.23,81.23,44400.0,81.27,81.38,81.23,81.23,44400.0
2013-05-14 15:40:00,81.23,81.29,81.21,81.25,33700.0,81.23,81.29,81.21,81.25,33700.0
2013-05-14 15:45:00,81.23,81.27,81.2,81.24,23800.0,81.23,81.27,81.2,81.24,23800.0
2013-05-14 15:50:00,81.24,81.25,81.08,81.25,61600.0,81.24,81.25,81.08,81.25,61600.0
2013-05-14 15:55:00,81.23,81.27,81.06,81.1,147900.0,81.23,81.27,81.06,81.1,147900.0
2013-05-15 09:30:00,81.27,81.69,81.1,81.28,49100.0,81.27,81.69,81.1,81.28,49100.0
2013-05-15 09:35:00,81.31,81.64,81.26,81.28,19000.0,81.31,81.64,81.26,81.28,19000.0
2013-05-15 09:40:00,81.3,81.57,81.15,81.24,19100.0,81.3,81.57,81.15,81.24,19100.0
2013-05-15 09:45:00,81.19,81.55,81.16,81.5,10200.0,81.19,81.55,81.16,81.5,10200.0
2013-05-15 09:50:00,81.49,81.63,81.41,81.55,45100.0,81.49,81.63,81.41,81.55,45100.0
2013-05-15 09:55:00,81.54,81.69,81.5,81.63,23900.0,81.54,81.69,81.5,81.63,23900.0
2013-05-15 10:00:00,81.6,81.64,81.38,81.51,36100.0,81.6,81.64,81.38,81.51,36100.0
2013-05-15 10:05:00,81.49,81.6,81.3,81.42,52600.0,81.49,81.6,81.3,81.42,52600.0
2013-05-15 10:10:00,81.39,81.39,80.81,81.07,75400.0,81.39,81.39,80.81,81.07,75400.0
2013-05-15 10:15:00,81.08,81.1,80.7,80.83,15800.0,81.08,81.1,80.7,80.83,15800.0
2013-05-15 10:20:00,80.82,81.01,80.82,80.97,18900.0,80.82,81.01,80.82,80.97,18900.0
2013-05-15 10:25:00,80.96,81.0,80.8,80.82,8400.0,80.96,81.0,80.8,80.82,8400.0
2013-05-15 10:30:00,80.85,80.96,80.72,80.8,8500.0,80.85,80.96,80.72,80.8,8500.0
2013-05-15 10:35:00,80.8,81.01,80.76,81.01,12100.0,80.8,81.01,80.76,81.01,12100.0
2013-05-15 10:40:00,81.04,81.17,80.96,80.97,11800.0,81.04,81.17,80.96,80.97,11800.0
2013-05-15 10:45:00,80.94,81.07,80.9,81.04,9700.0,80.94,81.07,80.9,81.04,9700.0
2013-05-15 10:50:00,81.04,81.41,81.03,81.37,58100.0,81.04,81.41,81.03,81.37,58100.0
2013-05-15 10:55:00,81.4,81.58,81.2,81.3,33500.0,81.4,81.58,81.2,81.3,33500.0
2013-05-15 11:00:00,81.37,81.42,81.27,81.28,5200.0,81.37,81.42,81.27,81.28,5200.0
2013-05-15 11:05:00,81.25,81.37,81.19,81.29,10800.0,81.25,81.37,81.19,81.29,10800.0
2013-05-15 11:10:00,81.28,81.28,81.07,81.1,6300.0,81.28,81.28,81.07,81.1,6300.0
2013-05-15 11:15:00,81.1,81.3,81.07,81.26,12300.0,81.1,81.3,81.07,81.26,12300.0
2013-05-15 11:20:00,81.32,81.38,81.26,81.38,6200.0,81.32,81.38,81.26,81.38,6200.0
2013-05-15 11:25:00,81.35,81.39,81.28,81.3,4500.0,81.35,81.39,81.28,81.3,4500.0
2013-05-15 11:30:00,81.28,81.32,81.15,81.15,4700.0,81.28,81.32,81.15,81.15,4700.0
2013-05-15 11:35:00,81.17,81.27,81.16,81.24,3300.0,81.17,81.27,81.16,81.24,3300.0
2013-05-15 11:40:00,81.24,81.3,81.12,81.13,4700.0,81.24,81.3,81.12,81.13,4700.0
2013-05-15 11:45:00,81.12,81.12,80.98,81.02,8700.0,81.12,81.12,80.98,81.02,8700.0
2013-05-15 11:50:00,81.01,81.17,80.98,81.14,11700.0,81.01,81.17,80.98,81.14,11700.0
2013-05-15 11:55:00,81.15,81.2,81.11,81.2,4800.0,81.15,81.2,81.11,81.2,4800.0
2013-05-15 12:00:00,81.2,81.28,81.11,81.28,30000.0,81.2,81.28,81.11,81.28,30000.0
2013-05-15 12:05:00,81.27,81.35,81.18,81.29,83400.0,81.27,81.35,81.18,81.29,83400.0
2013-05-15 12:10:00,81.29,81.39,81.18,81.3,28700.0,81.29,81.39,81.18,81.3,28700.0
2013-05-15 12:15:00,81.28,81.3,81.18,81.27,5900.0,81.28,81.3,81.18,81.27,5900.0
2013-05-15 12:20:00,81.26,81.32,81.16,81.16,15100.0,81.26,81.32,81.16,81.16,15100.0
2013-05-15 12:25:00,81.17,81.29,81.16,81.27,11200.0,81.17,81.29,81.16,81.27,11200.0
2013-05-15 12:30:00,81.25,81.35,81.25,81.35,3600.0,81.25,81.35,81.25,81.35,3600.0
2013-05-15 12:35:00,81.33,81.4,81.31,81.35,7800.0,81.33,81.4,81.31,81.35,7800.0
2013-05-15 12:40:00,81.35,81.4,81.22,81.25,29500.0,81.35,81.4,81.22,81.25,29500.0
2013-05-15 12:45:00,81.29,81.33,81.25,81.33,8000.0,81.29,81.33,81.25,81.33,8000.0
2013-05-15 12:50:00,81.31,81.33,81.26,81.28,8600.0,81.31,81.33,81.26,81.28,8600.0
2013-05-15 12:55:00,81.28,81.34,81.28,81.3,10800.0,81.28,81.34,81.28,81.3,10800.0
2013-05-15 13:00:00,81.28,81.33,81.27,81.28,21000.0,81.28,81.33,81.27,81.28,21000.0
2013-05-15 13:05:00,81.28,81.33,81.27,81.33,38400.0,81.28,81.33,81.27,81.33,38400.0
2013-05-15 13:10:00,81.33,81.34,81.27,81.28,19400.0,81.33,81.34,81.27,81.28,19400.0
2013-05-15 13:15:00,81.28,81.31,81.25,81.3,19600.0,81.28,81.31,81.25,81.3,19600.0
2013-05-15 13:20:00,81.33,81.35,81.21,81.24,14300.0,81.33,81.35,81.21,81.24,14300.0
2013-05-15 13:25:00,81.24,81.27,81.22,81.24,7100.0,81.24,81.27,81.22,81.24,7100.0
2013-05-15 13:30:00,81.23,81.27,81.2,81.26,6800.0,81.23,81.27,81.2,81.26,6800.0
2013-05-15 13:35:00,81.27,81.34,81.2,81.2,9200.0,81.27,81.34,81.2,81.2,9200.0
2013-05-15 13:40:00,81.22,81.25,81.19,81.19,5200.0,81.22,81.25,81.19,81.19,5200.0
2013-05-15 13:45:00,81.19,81.19,81.13,81.15,9800.0,81.19,81.19,81.13,81.15,9800.0
2013-05-15 13:50:00,81.16,81.17,81.05,81.06,10000.0,81.16,81.17,81.05,81.06,10000.0
2013-05-15 13:55:00,81.06,81.1,81.0,81.1,9000.0,81.06,81.1,81.0,81.1,9000.0
2013-05-15 14:00:00,81.06,81.15,81.06,81.15,3000.0,81.06,81.15,81.06,81.15,3000.0
2013-05-15 14:05:00,81.15,81.16,81.09,81.14,8700.0,81.15,81.16,81.09,81.14,8700.0
2013-05-15 14:10:00,81.15,81.15,81.09,81.12,5600.0,81.15,81.15,81.09,81.12,5600.0
2013-05-15 14:15:00,81.09,81.12,80.89,80.9,16800.0,81.09,81.12,80.89,80.9,16800.0
2013-05-15 14:20:00,80.9,80.93,80.72,80.72,18900.0,80.9,80.93,80.72,80.72,18900.0
2013-05-15 14:25:00,80.7,80.76,80.64,80.7,25300.0,80.7,80.76,80.64,80.7,25300.0
2013-05-15 14:30:00,80.7,80.84,80.7,80.77,7600.0,80.7,80.84,80.7,80.77,7600.0
2013-05-15 14:35:00,80.78,80.83,80.65,80.66,8300.0,80.78,80.83,80.65,80.66,8300.0
2013-05-15 14:40:00,80.68,80.75,80.5,80.52,18000.0,80.68,80.75,80.5,80.52,18000.0
2013-05-15 14:45:00,80.54,80.54,80.37,80.42,28700.0,80.54,80.54,80.37,80.42,28700.0
2013-05-15 14:50:00,80.39,80.48,80.35,80.44,15000.0,80.39,80.48,80.35,80.44,15000.0
2013-05-15 14:55:00,80.42,80.46,80.35,80.39,15600.0,80.42,80.46,80.35,80.39,15600.0
2013-05-15 15:00:00,80.4,80.46,80.32,80.33,14300.0,80.4,80.46,80.32,80.33,14300.0
2013-05-15 15:05:00,80.34,80.44,80.33,80.38,10600.0,80.34,80.44,80.33,80.38,10600.0
2013-05-15 15:10:00,80.4,80.68,80.38,80.61,25200.0,80.4,80.68,80.38,80.61,25200.0
2013-05-15 15:15:00,80.57,80.62,80.37,80.43,15600.0,80.57,80.62,80.37,80.43,15600.0
2013-05-15 15:20:00,80.45,80.46,80.36,80.4,7400.0,80.45,80.46,80.36,80.4,7400.0
2013-05-15 15:25:00,80.42,80.58,80.42,80.57,21100.0,80.42,80.58,80.42,80.57,21100.0
2013-05-15 15:30:00,80.56,80.56,80.52,80.55,3500.0,80.56,80.56,80.52,80.55,3500.0
2013-05-15 15:35:00,80.56,80.63,80.51,80.63,14000.0,80.56,80.63,80.51,80.63,14000.0
2013-05-15 15:40:00,80.65,80.69,80.52,80.52,11700.0,80.65,80.69,80.52,80.52,11700.0
2013-05-15 15:45:00,80.51,80.72,80.51,80.66,13500.0,80.51,80.72,80.51,80.66,13500.0
2013-05-15 15:50:00,80.68,80.78,80.65,80.77,49800.0,80.68,80.78,80.65,80.77,49800.0
2013-05-15 15:55:00,80.76,80.78,80.57,80.57,54500.0,80.76,80.78,80.57,80.57,54500.0
2013-05-16 09:30:00,80.89,81.25,80.61,81.2,18800.0,80.89,81.25,80.61,81.2,18800.0
2013-05-16 09:35:00,81.2,81.25,80.79,80.86,8200.0,81.2,81.25,80.79,80.86,8200.0
2013-05-16 09:40:00,80.86,80.91,80.6,80.62,5500.0,80.86,80.91,80.6,80.62,5500.0
2013-05-16 09:45:00,80.62,80.65,80.39,80.46,6200.0,80.62,80.65,80.39,80.46,6200.0
2013-05-16 09:50:00,80.47,80.73,80.43,80.73,7400.0,80.47,80.73,80.43,80.73,7400.0
2013-05-16 09:55:00,80.73,80.96,80.7,80.88,12100.0,80.73,80.96,80.7,80.88,12100.0
2013-05-16 10:00:00,80.87,80.88,80.6,80.78,31300.0,80.87,80.88,80.6,80.78,31300.0
2013-05-16 10:05:00,80.75,80.87,80.63,80.7,17200.0,80.75,80.87,80.63,80.7,17200.0
2013-05-16 10:10:00,80.7,80.94,80.69,80.94,12200.0,80.7,80.94,80.69,80.94,12200.0
2013-05-16 10:15:00,80.92,80.97,80.8,80.87,8100.0,80.92,80.97,80.8,80.87,8100.0
2013-05-16 10:20:00,80.88,80.99,80.76,80.81,7300.0,80.88,80.99,80.76,80.81,7300.0
2013-05-16 10:25:00,80.75,80.86,80.65,80.74,71200.0,80.75,80.86,80.65,80.74,71200.0
2013-05-16 10:30:00,80.74,80.87,80.66,80.75,20600.0,80.74,80.87,80.66,80.75,20600.0
2013-05-16 10:35:00,80.75,80.86,80.75,80.78,19400.0,80.75,80.86,80.75,80.78,19400.0
2013-05-16 10:40:00,80.76,80.88,80.74,80.82,29500.0,80.76,80.88,80.74,80.82,29500.0
2013-05-16 10:45:00,80.82,80.87,80.78,80.87,8200.0,80.82,80.87,80.78,80.87,8200.0
2013-05-16 10:50:00,80.88,81.14,80.86,81.08,31100.0,80.88,81.14,80.86,81.08,31100.0
2013-05-16 10:55:00,81.15,81.22,81.05,81.07,7300.0,81.15,81.22,81.05,81.07,7300.0
2013-05-16 11:00:00,81.1,81.14,81.01,81.13,12500.0,81.1,81.14,81.01,81.13,12500.0
2013-05-16 11:05:00,81.09,81.17,81.04,81.04,11200.0,81.09,81.17,81.04,81.04,11200.0
2013-05-16 11:10:00,81.03,81.07,80.92,81.03,8700.0,81.03,81.07,80.92,81.03,8700.0
2013-05-16 11:15:00,81.05,81.25,81.01,81.22,15000.0,81.05,81.25,81.01,81.22,15000.0
2013-05-16 11:20:00,81.2,81.25,81.13,81.13,14600.0,81.2,81.25,81.13,81.13,14600.0
2013-05-16 11:25:00,81.15,81.23,81.14,81.21,8800.0,81.15,81.23,81.14,81.21,8800.0
2013-05-16 11:30:00,81.22,81.25,81.2,81.2,11500.0,81.22,81.25,81.2,81.2,11500.0
2013-05-16 11:35:00,81.23,81.32,81.12,81.26,17000.0,81.23,81.32,81.12,81.26,17000.0
2013-05-16 11:40:00,81.23,81.29,81.17,81.22,8500.0,81.23,81.29,81.17,81.22,8500.0
2013-05-16 11:45:00,81.2,81.24,81.19,81.22,4500.0,81.2,81.24,81.19,81.22,4500.0
2013-05-16 11:50:00,81.24,81.44,81.24,81.41,34700.0,81.24,81.44,81.24,81.41,34700.0
2013-05-16 11:55:00,81.39,81.39,81.1,81.11,13200.0,81.39,81.39,81.1,81.11,13200.0
2013-05-16 12:00:00,81.09,81.09,80.93,80.94,3900.0,81.09,81.09,80.93,80.94,3900.0
2013-05-16 12:05:00,80.94,80.94,80.79,80.79,6900.0,80.94,80.94,80.79,80.79,6900.0
2013-05-16 12:10:00,80.79,80.98,80.79,80.98,7900.0,80.79,80.98,80.79,80.98,7900.0
2013-05-16 12:15:00,80.98,81.07,80.95,81.05,3200.0,80.98,81.07,80.95,81.05,3200.0
2013-05-16 12:20:00,81.06,81.09,81.01,81.08,5000.0,81.06,81.09,81.01,81.08,5000.0
2013-05-16 12:25:00,81.06,81.12,81.04,81.05,5300.0,81.06,81.12,81.04,81.05,5300.0
2013-05-16 12:30:00,81.05,81.08,80.99,81.01,8100.0,81.05,81.08,80.99,81.01,8100.0
2013-05-16 12:35:00,81.02,81.02,80.97,81.0,5000.0,81.02,81.02,80.97,81.0,5000.0
2013-05-16 12:40:00,80.98,81.01,80.92,81.01,6200.0,80.98,81.01,80.92,81.01,6200.0
2013-05-16 12:45:00,81.01,81.03,80.96,80.96,9500.0,81.01,81.03,80.96,80.96,9500.0
2013-05-16 12:50:00,80.95,80.96,80.94,80.95,5400.0,80.95,80.96,80.94,80.95,5400.0
2013-05-16 12:55:00,80.95,81.01,80.91,81.0,16300.0,80.95,81.01,80.91,81.0,16300.0
2013-05-16 13:00:00,81.01,81.06,80.98,81.0,14500.0,81.01,81.06,80.98,81.0,14500.0
2013-05-16 13:05:00,81.03,81.03,80.93,80.94,10300.0,81.03,81.03,80.93,80.94,10300.0
2013-05-16 13:10:00,80.96,80.99,80.93,80.97,3900.0,80.96,80.99,80.93,80.97,3900.0
2013-05-16 13:15:00,80.99,80.99,80.91,80.99,1900.0,80.99,80.99,80.91,80.99,1900.0
2013-05-16 13:20:00,80.97,81.01,80.95,81.01,7800.0,80.97,81.01,80.95,81.01,7800.0
2013-05-16 13:25:00,81.0,81.04,80.99,81.0,1600.0,81.0,81.04,80.99,81.0,1600.0
2013-05-16 13:30:00,81.03,81.03,80.96,80.98,6400.0,81.03,81.03,80.96,80.98,6400.0
2013-05-16 13:35:00,80.95,80.95,80.71,80.82,13000.0,80.95,80.95,80.71,80.82,13000.0
2013-05-16 13:40:00,80.84,80.96,80.79,80.93,22500.0,80.84,80.96,80.79,80.93,22500.0
2013-05-16 13:45:00,80.93,80.98,80.92,80.98,20000.0,80.93,80.98,80.92,80.98,20000.0
2013-05-16 13:50:00,80.97,81.07,80.97,81.04,5300.0,80.97,81.07,80.97,81.04,5300.0
2013-05-16 13:55:00,81.06,81.06,80.95,81.0,7400.0,81.06,81.06,80.95,81.0,7400.0
2013-05-16 14:00:00,81.01,81.07,80.95,80.95,13500.0,81.01,81.07,80.95,80.95,13500.0
2013-05-16 14:05:00,80.95,80.99,80.9,80.91,14100.0,80.95,80.99,80.9,80.91,14100.0
2013-05-16 14:10:00,80.92,80.95,80.9,80.9,13700.0,80.92,80.95,80.9,80.9,13700.0
2013-05-16 14:15:00,80.89,80.89,80.78,80.82,9400.0,80.89,80.89,80.78,80.82,9400.0
2013-05-16 14:20:00,80.78,80.8,80.73,80.73,5000.0,80.78,80.8,80.73,80.73,5000.0
2013-05-16 14:25:00,80.74,80.77,80.69,80.72,3300.0,80.74,80.77,80.69,80.72,3300.0
2013-05-16 14:30:00,80.74,80.75,80.7,80.74,24700.0,80.74,80.75,80.7,80.74,24700.0
2013-05-16 14:35:00,80.75,80.82,80.74,80.78,21200.0,80.75,80.82,80.74,80.78,21200.0
2013-05-16 14:40:00,80.76,80.82,80.69,80.69,6100.0,80.76,80.82,80.69,80.69,6100.0
2013-05-16 14:45:00,80.7,80.7,80.46,80.52,16800.0,80.7,80.7,80.46,80.52,16800.0
2013-05-16 14:50:00,80.53,80.55,80.45,80.45,6000.0,80.53,80.55,80.45,80.45,6000.0
2013-05-16 14:55:00,80.47,80.49,80.4,80.44,9900.0,80.47,80.49,80.4,80.44,9900.0
2013-05-16 15:00:00,80.45,80.49,80.43,80.49,7800.0,80.45,80.49,80.43,80.49,7800.0
2013-05-16 15:05:00,80.48,80.54,80.48,80.48,3900.0,80.48,80.54,80.48,80.48,3900.0
2013-05-16 15:10:00,80.48,80.51,80.43,80.45,5700.0,80.48,80.51,80.43,80.45,5700.0
2013-05-16 15:15:00,80.43,80.45,80.41,80.41,3800.0,80.43,80.45,80.41,80.41,3800.0
2013-05-16 15:20:00,80.39,80.4,80.07,80.13,40100.0,80.39,80.4,80.07,80.13,40100.0
2013-05-16 15:25:00,80.1,80.18,80.05,80.16,16500.0,80.1,80.18,80.05,80.16,16500.0
2013-05-16 15:30:00,80.16,80.17,80.01,80.05,79000.0,80.16,80.17,80.01,80.05,79000.0
2013-05-16 15:35:00,80.05,80.07,79.78,79.8,58700.0,80.05,80.07,79.78,79.8,58700.0
2013-05-16 15:40:00,79.8,79.83,79.69,79.75,28300.0,79.8,79.83,79.69,79.75,28300.0
2013-05-16 15:45:00,79.76,79.77,79.59,79.6,42600.0,79.76,79.77,79.59,79.6,42600.0
2013-05-16 15:50:00,79.59,79.88,79.55,79.88,69800.0,79.59,79.88,79.55,79.88,69800.0
2013-05-16 15:55:00,79.88,79.97,79.83,79.84,104700.0,79.88,79.97,79.83,79.84,104700.0
2013-05-17 09:30:00,79.43,80.33,79.43,80.25,27800.0,79.43,80.33,79.43,80.25,27800.0
2013-05-17 09:35:00,80.19,80.24,79.86,79.9,7400.0,80.19,80.24,79.86,79.9,7400.0
2013-05-17 09:40:00,79.89,79.99,79.47,79.63,50300.0,79.89,79.99,79.47,79.63,50300.0
2013-05-17 09:45:00,79.71,80.27,79.71,80.21,10700.0,79.71,80.27,79.71,80.21,10700.0
2013-05-17 09:50:00,80.23,80.47,80.23,80.47,10800.0,80.23,80.47,80.23,80.47,10800.0
2013-05-17 09:55:00,80.46,80.46,80.12,80.25,9100.0,80.46,80.46,80.12,80.25,9100.0
2013-05-17 10:00:00,80.36,80.49,80.27,80.41,9100.0,80.36,80.49,80.27,80.41,9100.0
2013-05-17 10:05:00,80.42,80.78,80.35,80.59,32200.0,80.42,80.78,80.35,80.59,32200.0
2013-05-17 10:10:00,80.63,80.74,80.55,80.64,14900.0,80.63,80.74,80.55,80.64,14900.0
2013-05-17 10:15:00,80.63,80.86,80.58,80.76,15600.0,80.63,80.86,80.58,80.76,15600.0
2013-05-17 10:20:00,80.75,80.98,80.75,80.92,16900.0,80.75,80.98,80.75,80.92,16900.0
2013-05-17 10:25:00,80.92,80.92,80.59,80.71,19700.0,80.92,80.92,80.59,80.71,19700.0
2013-05-17 10:30:00,80.72,80.72,80.53,80.68,8500.0,80.72,80.72,80.53,80.68,8500.0
2013-05-17 10:35:00,80.72,80.73,80.58,80.59,6300.0,80.72,80.73,80.58,80.59,6300.0
2013-05-17 10:40:00,80.62,80.62,80.35,80.48,9000.0,80.62,80.62,80.35,80.48,9000.0
2013-05-17 10:45:00,80.51,80.54,80.31,80.35,7400.0,80.51,80.54,80.31,80.35,7400.0
2013-05-17 10:50:00,80.38,80.51,80.23,80.47,14000.0,80.38,80.51,80.23,80.47,14000.0
2013-05-17 10:55:00,80.5,80.61,80.49,80.61,8100.0,80.5,80.61,80.49,80.61,8100.0
2013-05-17 11:00:00,80.64,80.75,80.64,80.7,5400.0,80.64,80.75,80.64,80.7,5400.0
2013-05-17 11:05:00,80.67,80.71,80.6,80.67,3500.0,80.67,80.71,80.6,80.67,3500.0
2013-05-17 11:10:00,80.65,80.67,80.58,80.66,2200.0,80.65,80.67,80.58,80.66,2200.0
2013-05-17 11:15:00,80.66,80.74,80.56,80.57,6800.0,80.66,80.74,80.56,80.57,6800.0
2013-05-17 11:20:00,80.57,80.66,80.56,80.61,7100.0,80.57,80.66,80.56,80.61,7100.0
2013-05-17 11:25:00,80.54,80.57,80.47,80.5,5400.0,80.54,80.57,80.47,80.5,5400.0
2013-05-17 11:30:00,80.51,80.64,80.51,80.58,13900.0,80.51,80.64,80.51,80.58,13900.0
2013-05-17 11:35:00,80.64,80.88,80.56,80.76,43100.0,80.64,80.88,80.56,80.76,43100.0
2013-05-17 11:40:00,80.72,80.76,80.67,80.69,2700.0,80.72,80.76,80.67,80.69,2700.0
2013-05-17 11:45:00,80.7,80.91,80.7,80.91,11700.0,80.7,80.91,80.7,80.91,11700.0
2013-05-17 11:50:00,80.93,80.94,80.89,80.92,12700.0,80.93,80.94,80.89,80.92,12700.0
2013-05-17 11:55:00,80.95,80.95,80.85,80.9,21200.0,80.95,80.95,80.85,80.9,21200.0
2013-05-17 12:00:00,80.86,80.9,80.73,80.75,29800.0,80.86,80.9,80.73,80.75,29800.0
2013-05-17 12:05:00,80.75,80.75,80.67,80.67,2700.0,80.75,80.75,80.67,80.67,2700.0
2013-05-17 12:10:00,80.68,80.75,80.64,80.75,5200.0,80.68,80.75,80.64,80.75,5200.0
2013-05-17 12:15:00,80.71,80.73,80.69,80.7,2100.0,80.71,80.73,80.69,80.7,2100.0
2013-05-17 12:20:00,80.68,80.71,80.66,80.66,4000.0,80.68,80.71,80.66,80.66,4000.0
2013-05-17 12:25:00,80.72,80.81,80.72,80.76,4800.0,80.72,80.81,80.72,80.76,4800.0
2013-05-17 12:30:00,80.76,80.84,80.73,80.84,7500.0,80.76,80.84,80.73,80.84,7500.0
2013-05-17 12:35:00,80.87,80.93,80.85,80.93,3600.0,80.87,80.93,80.85,80.93,3600.0
2013-05-17 12:40:00,80.92,81.05,80.91,81.02,11500.0,80.92,81.05,80.91,81.02,11500.0
2013-05-17 12:45:00,81.05,81.13,81.05,81.13,7600.0,81.05,81.13,81.05,81.13,7600.0
2013-05-17 12:50:00,81.15,81.21,81.09,81.14,10500.0,81.15,81.21,81.09,81.14,10500.0
2013-05-17 12:55:00,81.18,81.19,81.14,81.16,3600.0,81.18,81.19,81.14,81.16,3600.0
2013-05-17 13:00:00,81.19,81.21,81.12,81.12,6000.0,81.19,81.21,81.12,81.12,6000.0
2013-05-17 13:05:00,81.14,81.15,81.09,81.1,5500.0,81.14,81.15,81.09,81.1,5500.0
2013-05-17 13:10:00,81.11,81.17,81.08,81.1,8200.0,81.11,81.17,81.08,81.1,8200.0
2013-05-17 13:15:00,81.09,81.18,81.09,81.17,6900.0,81.09,81.18,81.09,81.17,6900.0
2013-05-17 13:20:00,81.19,81.25,81.16,81.23,8300.0,81.19,81.25,81.16,81.23,8300.0
2013-05-17 13:25:00,81.23,81.23,81.2,81.21,6900.0,81.23,81.23,81.2,81.21,6900.0
2013-05-17 13:30:00,81.2,81.26,81.2,81.24,13000.0,81.2,81.26,81.2,81.24,13000.0
2013-05-17 13:35:00,81.25,81.31,81.16,81.18,11200.0,81.25,81.31,81.16,81.18,11200.0
2013-05-17 13:40:00,81.14,81.21,81.14,81.21,4600.0,81.14,81.21,81.14,81.21,4600.0
2013-05-17 13:45:00,81.22,81.23,81.16,81.18,7000.0,81.22,81.23,81.16,81.18,7000.0
2013-05-17 13:50:00,81.16,81.21,81.14,81.14,3200.0,81.16,81.21,81.14,81.14,3200.0
2013-05-17 13:55:00,81.14,81.26,81.14,81.26,9100.0,81.14,81.26,81.14,81.26,9100.0
2013-05-17 14:00:00,81.25,81.27,81.18,81.2,6600.0,81.25,81.27,81.18,81.2,6600.0
2013-05-17 14:05:00,81.17,81.25,81.17,81.23,6300.0,81.17,81.25,81.17,81.23,6300.0
2013-05-17 14:10:00,81.19,81.28,81.19,81.19,11500.0,81.19,81.28,81.19,81.19,11500.0
2013-05-17 14:15:00,81.2,81.32,81.18,81.24,15300.0,81.2,81.32,81.18,81.24,15300.0
2013-05-17 14:20:00,81.25,81.25,81.18,81.23,6700.0,81.25,81.25,81.18,81.23,6700.0
2013-05-17 14:25:00,81.22,81.25,81.19,81.19,4500.0,81.22,81.25,81.19,81.19,4500.0
2013-05-17 14:30:00,81.2,81.2,81.16,81.16,11400.0,81.2,81.2,81.16,81.16,11400.0
2013-05-17 14:35:00,81.13,81.15,81.02,81.08,7500.0,81.13,81.15,81.02,81.08,7500.0
2013-05-17 14:40:00,81.08,81.1,81.02,81.1,9500.0,81.08,81.1,81.02,81.1,9500.0
2013-05-17 14:45:00,81.1,81.11,81.06,81.09,7000.0,81.1,81.11,81.06,81.09,7000.0
2013-05-17 14:50:00,81.09,81.11,81.05,81.07,11200.0,81.09,81.11,81.05,81.07,11200.0
2013-05-17 14:55:00,81.05,81.15,81.01,81.13,14300.0,81.05,81.15,81.01,81.13,14300.0
2013-05-17 15:00:00,81.13,81.25,81.12,81.19,12900.0,81.13,81.25,81.12,81.19,12900.0
2013-05-17 15:05:00,81.2,81.24,81.16,81.18,14000.0,81.2,81.24,81.16,81.18,14000.0
2013-05-17 15:10:00,81.19,81.23,81.16,81.2,5500.0,81.19,81.23,81.16,81.2,5500.0
2013-05-17 15:15:00,81.22,81.26,81.22,81.24,11700.0,81.22,81.26,81.22,81.24,11700.0
2013-05-17 15:20:00,81.24,81.3,81.21,81.25,24200.0,81.24,81.3,81.21,81.25,24200.0
2013-05-17 15:25:00,81.25,81.27,81.21,81.23,8300.0,81.25,81.27,81.21,81.23,8300.0
2013-05-17 15:30:00,81.25,81.28,81.07,81.2,32200.0,81.25,81.28,81.07,81.2,32200.0
2013-05-17 15:35:00,81.21,81.23,81.18,81.19,10700.0,81.21,81.23,81.18,81.19,10700.0
2013-05-17 15:40:00,81.2,81.2,81.12,81.14,12600.0,81.2,81.2,81.12,81.14,12600.0
2013-05-17 15:45:00,81.14,81.25,81.13,81.25,20900.0,81.14,81.25,81.13,81.25,20900.0
2013-05-17 15:50:00,81.23,81.24,81.13,81.13,29500.0,81.23,81.24,81.13,81.13,29500.0
2013-05-17 15:55:00,81.12,81.14,81.04,81.11,69700.0,81.12,81.14,81.04,81.11,69700.0
2013-05-20 09:30:00,80.48,81.0,80.47,80.96,22300.0,80.48,81.0,80.47,80.96,22300.0
2013-05-20 09:35:00,80.8,81.14,80.79,81.01,6300.0,80.8,81.14,80.79,81.01,6300.0
2013-05-20 09:40:00,80.98,81.13,80.9,80.95,47200.0,80.98,81.13,80.9,80.95,47200.0
2013-05-20 09:45:00,80.95,80.95,80.6,80.6,5000.0,80.95,80.95,80.6,80.6,5000.0
2013-05-20 09:50:00,80.61,80.88,80.56,80.83,14300.0,80.61,80.88,80.56,80.83,14300.0
2013-05-20 09:55:00,80.88,81.26,80.8,81.07,17100.0,80.88,81.26,80.8,81.07,17100.0
2013-05-20 10:00:00,81.08,81.16,80.72,80.82,35400.0,81.08,81.16,80.72,80.82,35400.0
2013-05-20 10:05:00,80.76,80.8,80.33,80.37,40600.0,80.76,80.8,80.33,80.37,40600.0
2013-05-20 10:10:00,80.35,80.55,80.32,80.55,12900.0,80.35,80.55,80.32,80.55,12900.0
2013-05-20 10:15:00,80.57,80.65,80.42,80.64,10700.0,80.57,80.65,80.42,80.64,10700.0
2013-05-20 10:20:00,80.59,80.7,80.58,80.67,6300.0,80.59,80.7,80.58,80.67,6300.0
2013-05-20 10:25:00,80.63,80.64,80.48,80.48,8100.0,80.63,80.64,80.48,80.48,8100.0
2013-05-20 10:30:00,80.5,80.56,80.37,80.42,10100.0,80.5,80.56,80.37,80.42,10100.0
2013-05-20 10:35:00,80.36,80.41,80.18,80.24,27400.0,80.36,80.41,80.18,80.24,27400.0
2013-05-20 10:40:00,80.24,80.29,80.11,80.25,21800.0,80.24,80.29,80.11,80.25,21800.0
2013-05-20 10:45:00,80.27,80.4,80.22,80.27,17400.0,80.27,80.4,80.22,80.27,17400.0
2013-05-20 10:50:00,80.26,80.27,80.17,80.2,7800.0,80.26,80.27,80.17,80.2,7800.0
2013-05-20 10:55:00,80.22,80.48,80.22,80.48,6300.0,80.22,80.48,80.22,80.48,6300.0
2013-05-20 11:00:00,80.46,80.89,80.46,80.88,34500.0,80.46,80.89,80.46,80.88,34500.0
2013-05-20 11:05:00,80.89,80.91,80.65,80.8,19500.0,80.89,80.91,80.65,80.8,19500.0
2013-05-20 11:10:00,80.79,80.84,80.68,80.8,12600.0,80.79,80.84,80.68,80.8,12600.0
2013-05-20 11:15:00,80.77,80.84,80.71,80.8,8000.0,80.77,80.84,80.71,80.8,8000.0
2013-05-20 11:20:00,80.76,80.79,80.72,80.72,4700.0,80.76,80.79,80.72,80.72,4700.0
2013-05-20 11:25:00,80.77,80.78,80.71,80.77,4500.0,80.77,80.78,80.71,80.77,4500.0
2013-05-20 11:30:00,80.77,80.78,80.68,80.78,6600.0,80.77,80.78,80.68,80.78,6600.0
2013-05-20 11:35:00,80.78,80.81,80.7,80.79,30100.0,80.78,80.81,80.7,80.79,30100.0
2013-05-20 11:40:00,80.79,81.04,80.78,80.96,30600.0,80.79,81.04,80.78,80.96,30600.0
2013-05-20 11:45:00,80.97,81.03,80.92,80.98,9000.0,80.97,81.03,80.92,80.98,9000.0
2013-05-20 11:50:00,80.96,81.02,80.9,80.99,7500.0,80.96,81.02,80.9,80.99,7500.0
2013-05-20 11:55:00,81.03,81.04,80.98,81.0,8500.0,81.03,81.04,80.98,81.0,8500.0
2013-05-20 12:00:00,81.01,81.21,80.99,81.18,46000.0,81.01,81.21,80.99,81.18,46000.0
2013-05-20 12:05:00,81.2,81.23,81.1,81.17,12300.0,81.2,81.23,81.1,81.17,12300.0
2013-05-20 12:10:00,81.14,81.17,81.06,81.11,5300.0,81.14,81.17,81.06,81.11,5300.0
2013-05-20 12:15:00,81.09,81.09,80.94,81.08,11600.0,81.09,81.09,80.94,81.08,11600.0
2013-05-20 12:20:00,81.05,81.15,81.04,81.15,10100.0,81.05,81.15,81.04,81.15,10100.0
2013-05-20 12:25:00,81.16,81.16,81.08,81.12,6600.0,81.16,81.16,81.08,81.12,6600.0
2013-05-20 12:30:00,81.11,81.16,81.03,81.14,9400.0,81.11,81.16,81.03,81.14,9400.0
2013-05-20 12:35:00,81.17,81.2,81.03,81.05,12500.0,81.17,81.2,81.03,81.05,12500.0
2013-05-20 12:40:00,81.06,81.09,81.0,81.09,12500.0,81.06,81.09,81.0,81.09,12500.0
2013-05-20 12:45:00,81.05,81.08,81.0,81.02,3100.0,81.05,81.08,81.0,81.02,3100.0
2013-05-20 12:50:00,81.05,81.06,80.9,80.91,16300.0,81.05,81.06,80.9,80.91,16300.0
2013-05-20 12:55:00,80.94,80.95,80.89,80.95,3600.0,80.94,80.95,80.89,80.95,3600.0
2013-05-20 13:00:00,80.96,81.0,80.94,81.0,4000.0,80.96,81.0,80.94,81.0,4000.0
2013-05-20 13:05:00,80.96,80.97,80.92,80.95,6400.0,80.96,80.97,80.92,80.95,6400.0
2013-05-20 13:10:00,80.97,80.98,80.83,80.84,9500.0,80.97,80.98,80.83,80.84,9500.0
2013-05-20 13:15:00,80.89,80.94,80.85,80.85,2900.0,80.89,80.94,80.85,80.85,2900.0
2013-05-20 13:20:00,80.83,80.86,80.78,80.79,4500.0,80.83,80.86,80.78,80.79,4500.0
2013-05-20 13:25:00,80.78,80.83,80.68,80.79,8100.0,80.78,80.83,80.68,80.79,8100.0
2013-05-20 13:30:00,80.81,80.89,80.75,80.87,9600.0,80.81,80.89,80.75,80.87,9600.0
2013-05-20 13:35:00,80.85,80.94,80.85,80.9,5600.0,80.85,80.94,80.85,80.9,5600.0
2013-05-20 13:40:00,80.87,80.89,80.74,80.78,4100.0,80.87,80.89,80.74,80.78,4100.0
2013-05-20 13:45:00,80.79,80.85,80.75,80.84,5600.0,80.79,80.85,80.75,80.84,5600.0
2013-05-20 13:50:00,80.85,80.9,80.73,80.9,19800.0,80.85,80.9,80.73,80.9,19800.0
2013-05-20 13:55:00,80.9,80.91,80.78,80.81,12600.0,80.9,80.91,80.78,80.81,12600.0
2013-05-20 14:00:00,80.81,80.85,80.78,80.83,2900.0,80.81,80.85,80.78,80.83,2900.0
2013-05-20 14:05:00,80.83,80.89,80.83,80.86,2600.0,80.83,80.89,80.83,80.86,2600.0
2013-05-20 14:10:00,80.84,80.91,80.84,80.87,3100.0,80.84,80.91,80.84,80.87,3100.0
2013-05-20 14:15:00,80.88,80.98,80.87,80.97,3400.0,80.88,80.98,80.87,80.97,3400.0
2013-05-20 14:20:00,80.97,81.04,80.95,81.0,7200.0,80.97,81.04,80.95,81.0,7200.0
2013-05-20 14:25:00,81.0,81.01,80.89,80.9,6600.0,81.0,81.01,80.89,80.9,6600.0
2013-05-20 14:30:00,80.92,80.99,80.92,80.95,7000.0,80.92,80.99,80.92,80.95,7000.0
2013-05-20 14:35:00,80.95,80.95,80.84,80.9,9300.0,80.95,80.95,80.84,80.9,9300.0
2013-05-20 14:40:00,80.91,80.94,80.89,80.89,4300.0,80.91,80.94,80.89,80.89,4300.0
2013-05-20 14:45:00,80.88,80.91,80.82,80.88,14300.0,80.88,80.91,80.82,80.88,14300.0
2013-05-20 14:50:00,80.88,80.91,80.82,80.86,2500.0,80.88,80.91,80.82,80.86,2500.0
2013-05-20 14:55:00,80.87,80.89,80.86,80.87,4600.0,80.87,80.89,80.86,80.87,4600.0
2013-05-20 15:00:00,80.86,80.94,80.86,80.91,9800.0,80.86,80.94,80.86,80.91,9800.0
2013-05-20 15:05:00,80.93,80.95,80.8,80.91,15900.0,80.93,80.95,80.8,80.91,15900.0
2013-05-20 15:10:00,80.95,81.01,80.89,81.01,14500.0,80.95,81.01,80.89,81.01,14500.0
2013-05-20 15:15:00,80.99,81.04,80.84,80.91,26200.0,80.99,81.04,80.84,80.91,26200.0
2013-05-20 15:20:00,80.92,80.92,80.8,80.82,7900.0,80.92,80.92,80.8,80.82,7900.0
2013-05-20 15:25:00,80.82,80.85,80.77,80.85,11900.0,80.82,80.85,80.77,80.85,11900.0
2013-05-20 15:30:00,80.85,80.87,80.76,80.87,11400.0,80.85,80.87,80.76,80.87,11400.0
2013-05-20 15:35:00,80.87,80.88,80.77,80.78,15200.0,80.87,80.88,80.77,80.78,15200.0
2013-05-20 15:40:00,80.8,80.81,80.71,80.72,15500.0,80.8,80.81,80.71,80.72,15500.0
2013-05-20 15:45:00,80.71,80.71,80.57,80.61,22400.0,80.71,80.71,80.57,80.61,22400.0
2013-05-20 15:50:00,80.6,80.64,80.5,80.52,39400.0,80.6,80.64,80.5,80.52,39400.0
2013-05-20 15:55:00,80.51,80.65,80.51,80.61,46300.0,80.51,80.65,80.51,80.61,46300.0
2013-05-21 09:30:00,80.38,80.9,80.28,80.61,23500.0,80.38,80.9,80.28,80.61,23500.0
2013-05-21 09:35:00,80.6,80.68,80.53,80.68,13400.0,80.6,80.68,80.53,80.68,13400.0
2013-05-21 09:40:00,80.63,81.18,80.63,81.11,22300.0,80.63,81.18,80.63,81.11,22300.0
2013-05-21 09:45:00,81.22,81.25,80.75,80.75,33700.0,81.22,81.25,80.75,80.75,33700.0
2013-05-21 09:50:00,80.82,81.1,80.75,81.09,41700.0,80.82,81.1,80.75,81.09,41700.0
2013-05-21 09:55:00,81.08,81.28,81.06,81.25,21000.0,81.08,81.28,81.06,81.25,21000.0
2013-05-21 10:00:00,81.22,81.61,81.22,81.35,97500.0,81.22,81.61,81.22,81.35,97500.0
2013-05-21 10:05:00,81.33,81.45,81.11,81.25,101100.0,81.33,81.45,81.11,81.25,101100.0
2013-05-21 10:10:00,81.25,81.34,80.83,81.17,85500.0,81.25,81.34,80.83,81.17,85500.0
2013-05-21 10:15:00,81.2,81.35,81.09,81.3,50500.0,81.2,81.35,81.09,81.3,50500.0
2013-05-21 10:20:00,81.3,81.42,80.9,80.9,24500.0,81.3,81.42,80.9,80.9,24500.0
2013-05-21 10:25:00,80.96,81.12,80.9,81.03,11300.0,80.96,81.12,80.9,81.03,11300.0
2013-05-21 10:30:00,81.03,81.1,81.0,81.03,9000.0,81.03,81.1,81.0,81.03,9000.0
2013-05-21 10:35:00,81.03,81.35,80.92,81.33,13200.0,81.03,81.35,80.92,81.33,13200.0
2013-05-21 10:40:00,81.35,81.5,81.23,81.44,36700.0,81.35,81.5,81.23,81.44,36700.0
2013-05-21 10:45:00,81.42,81.42,81.24,81.32,15500.0,81.42,81.42,81.24,81.32,15500.0
2013-05-21 10:50:00,81.31,81.35,81.12,81.18,9000.0,81.31,81.35,81.12,81.18,9000.0
2013-05-21 10:55:00,81.14,81.29,81.11,81.17,5300.0,81.14,81.29,81.11,81.17,5300.0
2013-05-21 11:00:00,81.17,81.35,81.17,81.27,3400.0,81.17,81.35,81.17,81.27,3400.0
2013-05-21 11:05:00,81.21,81.29,81.17,81.18,3800.0,81.21,81.29,81.17,81.18,3800.0
2013-05-21 11:10:00,81.18,81.18,80.84,80.95,14300.0,81.18,81.18,80.84,80.95,14300.0
2013-05-21 11:15:00,80.96,80.96,80.82,80.86,7500.0,80.96,80.96,80.82,80.86,7500.0
2013-05-21 11:20:00,80.87,80.87,80.71,80.74,10200.0,80.87,80.87,80.71,80.74,10200.0
2013-05-21 11:25:00,80.74,80.74,80.22,80.4,50300.0,80.74,80.74,80.22,80.4,50300.0
2013-05-21 11:30:00,80.39,80.59,80.37,80.56,13400.0,80.39,80.59,80.37,80.56,13400.0
2013-05-21 11:35:00,80.58,80.59,80.53,80.57,4200.0,80.58,80.59,80.53,80.57,4200.0
2013-05-21 11:40:00,80.58,80.82,80.58,80.81,11400.0,80.58,80.82,80.58,80.81,11400.0
2013-05-21 11:45:00,80.77,80.82,80.69,80.76,8600.0,80.77,80.82,80.69,80.76,8600.0
2013-05-21 11:50:00,80.71,80.75,80.55,80.56,3200.0,80.71,80.75,80.55,80.56,3200.0
2013-05-21 11:55:00,80.55,80.59,80.46,80.55,20800.0,80.55,80.59,80.46,80.55,20800.0
2013-05-21 12:00:00,80.6,80.81,80.58,80.77,5000.0,80.6,80.81,80.58,80.77,5000.0
2013-05-21 12:05:00,80.74,80.81,80.74,80.79,900.0,80.74,80.81,80.74,80.79,900.0
2013-05-21 12:10:00,80.8,80.88,80.77,80.88,4600.0,80.8,80.88,80.77,80.88,4600.0
2013-05-21 12:15:00,80.89,80.96,80.86,80.91,6100.0,80.89,80.96,80.86,80.91,6100.0
2013-05-21 12:20:00,80.91,80.91,80.72,80.72,3700.0,80.91,80.91,80.72,80.72,3700.0
2013-05-21 12:25:00,80.77,80.79,80.68,80.7,4300.0,80.77,80.79,80.68,80.7,4300.0
2013-05-21 12:30:00,80.73,80.75,80.67,80.68,3600.0,80.73,80.75,80.67,80.68,3600.0
2013-05-21 12:35:00,80.71,80.73,80.66,80.67,1800.0,80.71,80.73,80.66,80.67,1800.0
2013-05-21 12:40:00,80.72,80.86,80.7,80.79,4100.0,80.72,80.86,80.7,80.79,4100.0
2013-05-21 12:45:00,80.81,80.84,80.77,80.84,2300.0,80.81,80.84,80.77,80.84,2300.0
2013-05-21 12:50:00,80.81,80.9,80.78,80.9,3900.0,80.81,80.9,80.78,80.9,3900.0
2013-05-21 12:55:00,80.89,80.96,80.87,80.93,18900.0,80.89,80.96,80.87,80.93,18900.0
2013-05-21 13:00:00,80.93,80.95,80.86,80.92,4200.0,80.93,80.95,80.86,80.92,4200.0
2013-05-21 13:05:00,80.92,81.11,80.89,81.02,11400.0,80.92,81.11,80.89,81.02,11400.0
2013-05-21 13:10:00,81.03,81.03,80.93,80.99,3200.0,81.03,81.03,80.93,80.99,3200.0
2013-05-21 13:15:00,81.02,81.06,80.99,81.06,1900.0,81.02,81.06,80.99,81.06,1900.0
2013-05-21 13:20:00,81.03,81.11,81.0,81.09,8500.0,81.03,81.11,81.0,81.09,8500.0
2013-05-21 13:25:00,81.11,81.15,81.08,81.14,2400.0,81.11,81.15,81.08,81.14,2400.0
2013-05-21 13:30:00,81.19,81.19,81.09,81.09,4900.0,81.19,81.19,81.09,81.09,4900.0
2013-05-21 13:35:00,81.11,81.12,81.04,81.06,9100.0,81.11,81.12,81.04,81.06,9100.0
2013-05-21 13:40:00,81.03,81.03,80.95,80.97,5800.0,81.03,81.03,80.95,80.97,5800.0
2013-05-21 13:45:00,80.94,80.94,80.84,80.86,3200.0,80.94,80.94,80.84,80.86,3200.0
2013-05-21 13:50:00,80.85,80.93,80.82,80.89,5700.0,80.85,80.93,80.82,80.89,5700.0
2013-05-21 13:55:00,80.88,80.95,80.82,80.95,4600.0,80.88,80.95,80.82,80.95,4600.0
2013-05-21 14:00:00,80.97,81.06,80.97,81.06,2700.0,80.97,81.06,80.97,81.06,2700.0
2013-05-21 14:05:00,81.08,81.18,81.05,81.18,16000.0,81.08,81.18,81.05,81.18,16000.0
2013-05-21 14:10:00,81.18,81.31,81.16,81.28,13800.0,81.18,81.31,81.16,81.28,13800.0
2013-05-21 14:15:00,81.27,81.39,81.26,81.35,43100.0,81.27,81.39,81.26,81.35,43100.0
2013-05-21 14:20:00,81.38,81.39,81.29,81.36,26700.0,81.38,81.39,81.29,81.36,26700.0
2013-05-21 14:25:00,81.37,81.45,81.36,81.4,42600.0,81.37,81.45,81.36,81.4,42600.0
2013-05-21 14:30:00,81.36,81.39,81.26,81.33,7200.0,81.36,81.39,81.26,81.33,7200.0
2013-05-21 14:35:00,81.37,81.45,81.37,81.38,7700.0,81.37,81.45,81.37,81.38,7700.0
2013-05-21 14:40:00,81.4,81.53,81.36,81.5,26700.0,81.4,81.53,81.36,81.5,26700.0
2013-05-21 14:45:00,81.51,81.69,81.3,81.65,32100.0,81.51,81.69,81.3,81.65,32100.0
2013-05-21 14:50:00,81.64,81.98,81.6,81.95,124100.0,81.64,81.98,81.6,81.95,124100.0
2013-05-21 14:55:00,81.94,82.47,81.9,82.12,177100.0,81.94,82.47,81.9,82.12,177100.0
2013-05-21 15:00:00,82.1,82.13,81.91,82.0,33600.0,82.1,82.13,81.91,82.0,33600.0
2013-05-21 15:05:00,81.95,82.1,81.88,81.98,27500.0,81.95,82.1,81.88,81.98,27500.0
2013-05-21 15:10:00,81.98,82.17,81.92,82.04,34100.0,81.98,82.17,81.92,82.04,34100.0
2013-05-21 15:15:00,82.09,82.09,81.92,82.0,20900.0,82.09,82.09,81.92,82.0,20900.0
2013-05-21 15:20:00,82.02,82.31,82.02,82.27,27800.0,82.02,82.31,82.02,82.27,27800.0
2013-05-21 15:25:00,82.25,82.34,82.08,82.08,32700.0,82.25,82.34,82.08,82.08,32700.0
2013-05-21 15:30:00,82.06,82.15,81.84,82.09,42000.0,82.06,82.15,81.84,82.09,42000.0
2013-05-21 15:35:00,82.07,82.08,81.81,81.83,20400.0,82.07,82.08,81.81,81.83,20400.0
2013-05-21 15:40:00,81.82,81.99,81.66,81.66,27300.0,81.82,81.99,81.66,81.66,27300.0
2013-05-21 15:45:00,81.66,81.8,81.49,81.52,58600.0,81.66,81.8,81.49,81.52,58600.0
2013-05-21 15:50:00,81.48,81.54,81.36,81.39,78600.0,81.48,81.54,81.36,81.39,78600.0
2013-05-21 15:55:00,81.4,81.48,81.34,81.46,47800.0,81.4,81.48,81.34,81.46,47800.0
2013-05-22 09:30:00,80.74,81.46,80.6,81.41,32900.0,80.74,81.46,80.6,81.41,32900.0
2013-05-22 09:35:00,81.34,81.39,80.94,81.09,12900.0,81.34,81.39,80.94,81.09,12900.0
2013-05-22 09:40:00,81.03,81.18,80.91,80.92,21400.0,81.03,81.18,80.91,80.92,21400.0
2013-05-22 09:45:00,80.91,81.09,80.81,80.97,54700.0,80.91,81.09,80.81,80.97,54700.0
2013-05-22 09:50:00,80.93,81.0,80.9,80.9,9000.0,80.93,81.0,80.9,80.9,9000.0
2013-05-22 09:55:00,80.92,80.99,80.89,80.89,8100.0,80.92,80.99,80.89,80.89,8100.0
2013-05-22 10:00:00,80.87,81.0,80.71,80.96,14400.0,80.87,81.0,80.71,80.96,14400.0
2013-05-22 10:05:00,80.92,81.38,80.87,81.38,11600.0,80.92,81.38,80.87,81.38,11600.0
2013-05-22 10:10:00,81.39,81.7,81.39,81.69,26100.0,81.39,81.7,81.39,81.69,26100.0
2013-05-22 10:15:00,81.66,81.69,81.27,81.27,12300.0,81.66,81.69,81.27,81.27,12300.0
2013-05-22 10:20:00,81.24,81.35,81.07,81.13,14600.0,81.24,81.35,81.07,81.13,14600.0
2013-05-22 10:25:00,81.13,81.59,81.1,81.5,17300.0,81.13,81.59,81.1,81.5,17300.0
2013-05-22 10:30:00,81.48,81.48,80.77,80.77,43800.0,81.48,81.48,80.77,80.77,43800.0
2013-05-22 10:35:00,80.81,80.97,80.35,80.43,94600.0,80.81,80.97,80.35,80.43,94600.0
2013-05-22 10:40:00,80.48,80.58,80.25,80.58,23100.0,80.48,80.58,80.25,80.58,23100.0
2013-05-22 10:45:00,80.54,80.63,80.44,80.45,13800.0,80.54,80.63,80.44,80.45,13800.0
2013-05-22 10:50:00,80.5,80.66,80.46,80.66,14500.0,80.5,80.66,80.46,80.66,14500.0
2013-05-22 10:55:00,80.65,80.71,80.6,80.68,5700.0,80.65,80.71,80.6,80.68,5700.0
2013-05-22 11:00:00,80.69,80.7,80.46,80.5,19800.0,80.69,80.7,80.46,80.5,19800.0
2013-05-22 11:05:00,80.5,80.58,80.35,80.41,21300.0,80.5,80.58,80.35,80.41,21300.0
2013-05-22 11:10:00,80.42,80.55,80.36,80.47,12300.0,80.42,80.55,80.36,80.47,12300.0
2013-05-22 11:15:00,80.45,80.46,80.32,80.4,10400.0,80.45,80.46,80.32,80.4,10400.0
2013-05-22 11:20:00,80.4,80.54,80.37,80.5,13300.0,80.4,80.54,80.37,80.5,13300.0
2013-05-22 11:25:00,80.53,80.76,80.53,80.75,11000.0,80.53,80.76,80.53,80.75,11000.0
2013-05-22 11:30:00,80.8,80.83,80.77,80.78,4600.0,80.8,80.83,80.77,80.78,4600.0
2013-05-22 11:35:00,80.79,80.86,80.79,80.8,10700.0,80.79,80.86,80.79,80.8,10700.0
2013-05-22 11:40:00,80.82,80.85,80.8,80.82,5000.0,80.82,80.85,80.8,80.82,5000.0
2013-05-22 11:45:00,80.83,81.07,80.82,81.06,7500.0,80.83,81.07,80.82,81.06,7500.0
2013-05-22 11:50:00,81.06,81.06,80.88,80.94,8000.0,81.06,81.06,80.88,80.94,8000.0
2013-05-22 11:55:00,80.96,81.19,80.94,81.06,7400.0,80.96,81.19,80.94,81.06,7400.0
2013-05-22 12:00:00,81.04,81.08,80.79,80.81,14400.0,81.04,81.08,80.79,80.81,14400.0
2013-05-22 12:05:00,80.81,80.9,80.79,80.85,5000.0,80.81,80.9,80.79,80.85,5000.0
2013-05-22 12:10:00,80.87,80.9,80.75,80.84,8200.0,80.87,80.9,80.75,80.84,8200.0
2013-05-22 12:15:00,80.87,80.88,80.77,80.85,7900.0,80.87,80.88,80.77,80.85,7900.0
2013-05-22 12:20:00,80.86,80.9,80.78,80.82,17600.0,80.86,80.9,80.78,80.82,17600.0
2013-05-22 12:25:00,80.82,80.82,80.69,80.69,6400.0,80.82,80.82,80.69,80.69,6400.0
2013-05-22 12:30:00,80.69,80.69,80.64,80.64,4500.0,80.69,80.69,80.64,80.64,4500.0
2013-05-22 12:35:00,80.61,80.66,80.57,80.66,5000.0,80.61,80.66,80.57,80.66,5000.0
2013-05-22 12:40:00,80.68,80.71,80.65,80.7,7200.0,80.68,80.71,80.65,80.7,7200.0
2013-05-22 12:45:00,80.69,80.71,80.66,80.68,4400.0,80.69,80.71,80.66,80.68,4400.0
2013-05-22 12:50:00,80.66,80.71,80.63,80.67,10000.0,80.66,80.71,80.63,80.67,10000.0
2013-05-22 12:55:00,80.7,80.73,80.57,80.67,7300.0,80.7,80.73,80.57,80.67,7300.0
2013-05-22 13:00:00,80.68,80.69,80.63,80.65,7100.0,80.68,80.69,80.63,80.65,7100.0
2013-05-22 13:05:00,80.64,80.68,80.6,80.61,7400.0,80.64,80.68,80.6,80.61,7400.0
2013-05-22 13:10:00,80.64,80.68,80.6,80.63,3500.0,80.64,80.68,80.6,80.63,3500.0
2013-05-22 13:15:00,80.62,80.62,80.23,80.25,30200.0,80.62,80.62,80.23,80.25,30200.0
2013-05-22 13:20:00,80.27,80.34,80.12,80.31,18700.0,80.27,80.34,80.12,80.31,18700.0
2013-05-22 13:25:00,80.32,80.34,79.92,79.99,30100.0,80.32,80.34,79.92,79.99,30100.0
2013-05-22 13:30:00,80.03,80.03,79.81,79.89,26100.0,80.03,80.03,79.81,79.89,26100.0
2013-05-22 13:35:00,79.9,79.9,79.65,79.7,27200.0,79.9,79.9,79.65,79.7,27200.0
2013-05-22 13:40:00,79.71,79.84,79.55,79.56,28900.0,79.71,79.84,79.55,79.56,28900.0
2013-05-22 13:45:00,79.58,79.71,79.55,79.65,22700.0,79.58,79.71,79.55,79.65,22700.0
2013-05-22 13:50:00,79.66,79.71,79.53,79.53,14200.0,79.66,79.71,79.53,79.53,14200.0
2013-05-22 13:55:00,79.55,79.63,79.52,79.58,6700.0,79.55,79.63,79.52,79.58,6700.0
2013-05-22 14:00:00,79.63,79.69,79.23,79.45,25800.0,79.63,79.69,79.23,79.45,25800.0
2013-05-22 14:05:00,79.36,79.46,79.02,79.12,25900.0,79.36,79.46,79.02,79.12,25900.0
2013-05-22 14:10:00,79.05,79.06,78.84,78.89,22500.0,79.05,79.06,78.84,78.89,22500.0
2013-05-22 14:15:00,78.91,79.0,78.86,79.0,28900.0,78.91,79.0,78.86,79.0,28900.0
2013-05-22 14:20:00,78.99,79.0,78.85,78.99,10300.0,78.99,79.0,78.85,78.99,10300.0
2013-05-22 14:25:00,78.98,78.99,78.86,78.99,29500.0,78.98,78.99,78.86,78.99,29500.0
2013-05-22 14:30:00,78.98,79.0,78.76,78.8,23900.0,78.98,79.0,78.76,78.8,23900.0
2013-05-22 14:35:00,78.79,78.83,78.63,78.73,18300.0,78.79,78.83,78.63,78.73,18300.0
2013-05-22 14:40:00,78.72,78.73,78.52,78.61,18200.0,78.72,78.73,78.52,78.61,18200.0
2013-05-22 14:45:00,78.61,78.79,78.57,78.69,22800.0,78.61,78.79,78.57,78.69,22800.0
2013-05-22 14:50:00,78.68,78.72,78.63,78.68,12600.0,78.68,78.72,78.63,78.68,12600.0
2013-05-22 14:55:00,78.68,78.96,78.68,78.87,20400.0,78.68,78.96,78.68,78.87,20400.0
2013-05-22 15:00:00,78.87,78.91,78.68,78.68,21000.0,78.87,78.91,78.68,78.68,21000.0
2013-05-22 15:05:00,78.68,78.76,78.58,78.76,12200.0,78.68,78.76,78.58,78.76,12200.0
2013-05-22 15:10:00,78.76,78.77,78.62,78.7,10500.0,78.76,78.77,78.62,78.7,10500.0
2013-05-22 15:15:00,78.67,78.69,78.48,78.48,31700.0,78.67,78.69,78.48,78.48,31700.0
2013-05-22 15:20:00,78.49,78.51,78.27,78.36,33900.0,78.49,78.51,78.27,78.36,33900.0
2013-05-22 15:25:00,78.37,78.37,78.08,78.18,22200.0,78.37,78.37,78.08,78.18,22200.0
2013-05-22 15:30:00,78.18,78.26,78.12,78.21,27200.0,78.18,78.26,78.12,78.21,27200.0
2013-05-22 15:35:00,78.22,78.29,77.93,78.29,47000.0,78.22,78.29,77.93,78.29,47000.0
2013-05-22 15:40:00,78.21,78.65,78.15,78.63,29700.0,78.21,78.65,78.15,78.63,29700.0
2013-05-22 15:45:00,78.63,78.69,78.51,78.52,23500.0,78.63,78.69,78.51,78.52,23500.0
2013-05-22 15:50:00,78.52,78.52,78.27,78.35,67800.0,78.52,78.52,78.27,78.35,67800.0
2013-05-22 15:55:00,78.35,78.58,78.33,78.45,133500.0,78.35,78.58,78.33,78.45,133500.0
2013-05-23 09:30:00,77.92,77.96,76.8,77.77,89800.0,77.92,77.96,76.8,77.77,89800.0
2013-05-23 09:35:00,77.73,77.99,77.51,77.92,36900.0,77.73,77.99,77.51,77.92,36900.0
2013-05-23 09:40:00,77.86,78.0,77.26,77.51,22700.0,77.86,78.0,77.26,77.51,22700.0
2013-05-23 09:45:00,77.53,77.56,77.1,77.18,22400.0,77.53,77.56,77.1,77.18,22400.0
2013-05-23 09:50:00,77.19,77.44,77.03,77.17,16500.0,77.19,77.44,77.03,77.17,16500.0
2013-05-23 09:55:00,77.13,77.77,77.13,77.73,14600.0,77.13,77.77,77.13,77.73,14600.0
2013-05-23 10:00:00,77.84,77.87,77.5,77.87,6200.0,77.84,77.87,77.5,77.87,6200.0
2013-05-23 10:05:00,77.82,78.13,77.64,78.13,14300.0,77.82,78.13,77.64,78.13,14300.0
2013-05-23 10:10:00,78.12,78.78,78.12,78.56,16700.0,78.12,78.78,78.12,78.56,16700.0
2013-05-23 10:15:00,78.43,78.55,78.33,78.53,9900.0,78.43,78.55,78.33,78.53,9900.0
2013-05-23 10:20:00,78.49,78.86,78.45,78.81,12900.0,78.49,78.86,78.45,78.81,12900.0
2013-05-23 10:25:00,78.82,79.0,78.79,78.9,21200.0,78.82,79.0,78.79,78.9,21200.0
2013-05-23 10:30:00,78.91,79.0,78.7,78.81,6300.0,78.91,79.0,78.7,78.81,6300.0
2013-05-23 10:35:00,78.82,78.84,78.26,78.31,17200.0,78.82,78.84,78.26,78.31,17200.0
2013-05-23 10:40:00,78.33,78.4,78.25,78.28,6000.0,78.33,78.4,78.25,78.28,6000.0
2013-05-23 10:45:00,78.34,78.73,78.34,78.73,8800.0,78.34,78.73,78.34,78.73,8800.0
2013-05-23 10:50:00,78.7,78.76,78.55,78.55,7700.0,78.7,78.76,78.55,78.55,7700.0
2013-05-23 10:55:00,78.6,78.9,78.58,78.77,6900.0,78.6,78.9,78.58,78.77,6900.0
2013-05-23 11:00:00,78.8,78.88,78.66,78.87,5900.0,78.8,78.88,78.66,78.87,5900.0
2013-05-23 11:05:00,78.87,79.0,78.87,79.0,29800.0,78.87,79.0,78.87,79.0,29800.0
2013-05-23 11:10:00,78.98,79.0,78.98,79.0,22000.0,78.98,79.0,78.98,79.0,22000.0
2013-05-23 11:15:00,78.99,79.15,78.97,79.04,36600.0,78.99,79.15,78.97,79.04,36600.0
2013-05-23 11:20:00,79.05,79.14,78.76,78.8,19500.0,79.05,79.14,78.76,78.8,19500.0
2013-05-23 11:25:00,78.8,79.05,78.8,78.99,28400.0,78.8,79.05,78.8,78.99,28400.0
2013-05-23 11:30:00,78.97,79.07,78.97,79.03,13700.0,78.97,79.07,78.97,79.03,13700.0
2013-05-23 11:35:00,79.07,79.24,79.0,79.0,10100.0,79.07,79.24,79.0,79.0,10100.0
2013-05-23 11:40:00,79.04,79.1,78.97,79.03,10400.0,79.04,79.1,78.97,79.03,10400.0
2013-05-23 11:45:00,79.06,79.18,78.94,79.06,24900.0,79.06,79.18,78.94,79.06,24900.0
2013-05-23 11:50:00,79.09,79.31,79.08,79.27,12100.0,79.09,79.31,79.08,79.27,12100.0
2013-05-23 11:55:00,79.3,79.55,79.29,79.49,33300.0,79.3,79.55,79.29,79.49,33300.0
2013-05-23 12:00:00,79.54,79.67,79.5,79.52,6000.0,79.54,79.67,79.5,79.52,6000.0
2013-05-23 12:05:00,79.56,79.88,79.55,79.77,18900.0,79.56,79.88,79.55,79.77,18900.0
2013-05-23 12:10:00,79.75,79.89,79.7,79.75,25000.0,79.75,79.89,79.7,79.75,25000.0
2013-05-23 12:15:00,79.71,79.8,79.66,79.8,6100.0,79.71,79.8,79.66,79.8,6100.0
2013-05-23 12:20:00,79.84,79.86,79.62,79.64,10800.0,79.84,79.86,79.62,79.64,10800.0
2013-05-23 12:25:00,79.66,79.8,79.44,79.48,18000.0,79.66,79.8,79.44,79.48,18000.0
2013-05-23 12:30:00,79.48,79.54,79.4,79.49,10700.0,79.48,79.54,79.4,79.49,10700.0
2013-05-23 12:35:00,79.48,79.57,79.42,79.44,34400.0,79.48,79.57,79.42,79.44,34400.0
2013-05-23 12:40:00,79.5,79.5,79.17,79.32,9500.0,79.5,79.5,79.17,79.32,9500.0
2013-05-23 12:45:00,79.3,79.56,79.3,79.52,11600.0,79.3,79.56,79.3,79.52,11600.0
2013-05-23 12:50:00,79.51,79.53,79.35,79.52,12200.0,79.51,79.53,79.35,79.52,12200.0
2013-05-23 12:55:00,79.5,79.57,79.5,79.53,7000.0,79.5,79.57,79.5,79.53,7000.0
2013-05-23 13:00:00,79.55,80.07,79.51,80.01,40900.0,79.55,80.07,79.51,80.01,40900.0
2013-05-23 13:05:00,80.07,80.21,79.91,80.0,19100.0,80.07,80.21,79.91,80.0,19100.0
2013-05-23 13:10:00,80.04,80.05,79.91,79.92,12300.0,80.04,80.05,79.91,79.92,12300.0
2013-05-23 13:15:00,79.9,79.92,79.79,79.82,26300.0,79.9,79.92,79.79,79.82,26300.0
2013-05-23 13:20:00,79.8,79.88,79.7,79.8,14300.0,79.8,79.88,79.7,79.8,14300.0
2013-05-23 13:25:00,79.77,79.8,79.68,79.7,13900.0,79.77,79.8,79.68,79.7,13900.0
2013-05-23 13:30:00,79.73,79.73,79.47,79.66,28000.0,79.73,79.73,79.47,79.66,28000.0
2013-05-23 13:35:00,79.74,79.96,79.66,79.85,21500.0,79.74,79.96,79.66,79.85,21500.0
2013-05-23 13:40:00,79.86,80.01,79.83,79.89,18800.0,79.86,80.01,79.83,79.89,18800.0
2013-05-23 13:45:00,79.89,79.97,79.86,79.94,26200.0,79.89,79.97,79.86,79.94,26200.0
2013-05-23 13:50:00,79.94,80.05,79.93,79.99,21100.0,79.94,80.05,79.93,79.99,21100.0
2013-05-23 13:55:00,79.98,80.11,79.98,80.08,11600.0,79.98,80.11,79.98,80.08,11600.0
2013-05-23 14:00:00,80.09,80.1,79.95,79.98,14600.0,80.09,80.1,79.95,79.98,14600.0
2013-05-23 14:05:00,79.98,80.05,79.9,80.04,22900.0,79.98,80.05,79.9,80.04,22900.0
2013-05-23 14:10:00,80.05,80.16,80.03,80.05,13800.0,80.05,80.16,80.03,80.05,13800.0
2013-05-23 14:15:00,80.01,80.07,79.91,79.96,18700.0,80.01,80.07,79.91,79.96,18700.0
2013-05-23 14:20:00,79.96,79.98,79.78,79.79,12600.0,79.96,79.98,79.78,79.79,12600.0
2013-05-23 14:25:00,79.77,79.81,79.56,79.57,9000.0,79.77,79.81,79.56,79.57,9000.0
2013-05-23 14:30:00,79.52,79.53,79.29,79.34,34600.0,79.52,79.53,79.29,79.34,34600.0
2013-05-23 14:35:00,79.3,79.39,79.23,79.34,16300.0,79.3,79.39,79.23,79.34,16300.0
2013-05-23 14:40:00,79.38,79.59,79.37,79.47,16500.0,79.38,79.59,79.37,79.47,16500.0
2013-05-23 14:45:00,79.48,79.63,79.33,79.63,13900.0,79.48,79.63,79.33,79.63,13900.0
2013-05-23 14:50:00,79.62,79.73,79.32,79.38,33300.0,79.62,79.73,79.32,79.38,33300.0
2013-05-23 14:55:00,79.38,79.5,79.26,79.27,23600.0,79.38,79.5,79.26,79.27,23600.0
2013-05-23 15:00:00,79.29,79.55,79.28,79.37,12400.0,79.29,79.55,79.28,79.37,12400.0
2013-05-23 15:05:00,79.36,79.54,79.33,79.42,12000.0,79.36,79.54,79.33,79.42,12000.0
2013-05-23 15:10:00,79.42,79.54,79.32,79.32,18000.0,79.42,79.54,79.32,79.32,18000.0
2013-05-23 15:15:00,79.32,79.34,79.04,79.05,19000.0,79.32,79.34,79.04,79.05,19000.0
2013-05-23 15:20:00,79.1,79.18,79.02,79.02,19600.0,79.1,79.18,79.02,79.02,19600.0
2013-05-23 15:25:00,79.01,79.12,78.94,79.0,19600.0,79.01,79.12,78.94,79.0,19600.0
2013-05-23 15:30:00,79.01,79.3,78.95,79.21,20900.0,79.01,79.3,78.95,79.21,20900.0
2013-05-23 15:35:00,79.21,79.3,79.09,79.15,16600.0,79.21,79.3,79.09,79.15,16600.0
2013-05-23 15:40:00,79.15,79.22,79.08,79.16,15700.0,79.15,79.22,79.08,79.16,15700.0
2013-05-23 15:45:00,79.17,79.17,78.91,78.93,32800.0,79.17,79.17,78.91,78.93,32800.0
2013-05-23 15:50:00,78.93,79.2,78.93,79.09,24800.0,78.93,79.2,78.93,79.09,24800.0
2013-05-23 15:55:00,79.06,79.11,79.0,79.03,29600.0,79.06,79.11,79.0,79.03,29600.0
2013-05-24 09:30:00,78.3,78.36,78.06,78.22,21900.0,78.3,78.36,78.06,78.22,21900.0
2013-05-24 09:35:00,78.33,78.78,78.31,78.65,54000.0,78.33,78.78,78.31,78.65,54000.0
2013-05-24 09:40:00,78.65,78.68,78.23,78.27,17200.0,78.65,78.68,78.23,78.27,17200.0
2013-05-24 09:45:00,78.33,78.39,78.23,78.29,9500.0,78.33,78.39,78.23,78.29,9500.0
2013-05-24 09:50:00,78.3,78.3,78.04,78.16,48900.0,78.3,78.3,78.04,78.16,48900.0
2013-05-24 09:55:00,78.25,78.43,78.17,78.31,14100.0,78.25,78.43,78.17,78.31,14100.0
2013-05-24 10:00:00,78.27,78.36,78.23,78.36,9300.0,78.27,78.36,78.23,78.36,9300.0
2013-05-24 10:05:00,78.4,79.0,78.38,79.0,10300.0,78.4,79.0,78.38,79.0,10300.0
2013-05-24 10:10:00,79.0,79.12,78.86,78.95,14400.0,79.0,79.12,78.86,78.95,14400.0
2013-05-24 10:15:00,78.94,79.17,78.9,79.12,12800.0,78.94,79.17,78.9,79.12,12800.0
2013-05-24 10:20:00,79.11,79.11,78.96,79.03,6800.0,79.11,79.11,78.96,79.03,6800.0
2013-05-24 10:25:00,79.0,79.0,78.79,78.84,5500.0,79.0,79.0,78.79,78.84,5500.0
2013-05-24 10:30:00,78.84,78.84,78.61,78.61,7800.0,78.84,78.84,78.61,78.61,7800.0
2013-05-24 10:35:00,78.62,78.9,78.6,78.85,5600.0,78.62,78.9,78.6,78.85,5600.0
2013-05-24 10:40:00,78.89,78.9,78.81,78.89,1900.0,78.89,78.9,78.81,78.89,1900.0
2013-05-24 10:45:00,78.94,78.97,78.64,78.71,4900.0,78.94,78.97,78.64,78.71,4900.0
2013-05-24 10:50:00,78.69,78.75,78.64,78.75,3500.0,78.69,78.75,78.64,78.75,3500.0
2013-05-24 10:55:00,78.73,78.73,78.5,78.56,2500.0,78.73,78.73,78.5,78.56,2500.0
2013-05-24 11:00:00,78.63,78.63,78.38,78.48,5900.0,78.63,78.63,78.38,78.48,5900.0
2013-05-24 11:05:00,78.5,78.7,78.48,78.7,2700.0,78.5,78.7,78.48,78.7,2700.0
2013-05-24 11:10:00,78.72,78.75,78.58,78.58,3600.0,78.72,78.75,78.58,78.58,3600.0
2013-05-24 11:15:00,78.64,78.66,78.43,78.47,3400.0,78.64,78.66,78.43,78.47,3400.0
2013-05-24 11:20:00,78.46,78.49,78.09,78.13,13400.0,78.46,78.49,78.09,78.13,13400.0
2013-05-24 11:25:00,78.13,78.21,78.13,78.17,14900.0,78.13,78.21,78.13,78.17,14900.0
2013-05-24 11:30:00,78.17,78.34,78.17,78.28,18700.0,78.17,78.34,78.17,78.28,18700.0
2013-05-24 11:35:00,78.26,78.49,78.26,78.49,3500.0,78.26,78.49,78.26,78.49,3500.0
2013-05-24 11:40:00,78.54,78.61,78.52,78.59,5600.0,78.54,78.61,78.52,78.59,5600.0
2013-05-24 11:45:00,78.6,78.63,78.52,78.63,4600.0,78.6,78.63,78.52,78.63,4600.0
2013-05-24 11:50:00,78.58,78.59,78.5,78.53,3000.0,78.58,78.59,78.5,78.53,3000.0
2013-05-24 11:55:00,78.54,78.68,78.54,78.67,9100.0,78.54,78.68,78.54,78.67,9100.0
2013-05-24 12:00:00,78.71,78.89,78.66,78.87,3900.0,78.71,78.89,78.66,78.87,3900.0
2013-05-24 12:05:00,78.86,78.94,78.81,78.94,4800.0,78.86,78.94,78.81,78.94,4800.0
2013-05-24 12:10:00,78.95,78.99,78.93,78.93,3500.0,78.95,78.99,78.93,78.93,3500.0
2013-05-24 12:15:00,78.93,78.95,78.87,78.95,4000.0,78.93,78.95,78.87,78.95,4000.0
2013-05-24 12:20:00,78.96,78.96,78.72,78.73,3000.0,78.96,78.96,78.72,78.73,3000.0
2013-05-24 12:25:00,78.73,78.85,78.68,78.85,6000.0,78.73,78.85,78.68,78.85,6000.0
2013-05-24 12:30:00,78.86,78.96,78.86,78.96,12600.0,78.86,78.96,78.86,78.96,12600.0
2013-05-24 12:35:00,78.92,78.92,78.87,78.87,3100.0,78.92,78.92,78.87,78.87,3100.0
2013-05-24 12:40:00,78.89,78.92,78.81,78.81,3000.0,78.89,78.92,78.81,78.81,3000.0
2013-05-24 12:45:00,78.8,78.97,78.8,78.97,5200.0,78.8,78.97,78.8,78.97,5200.0
2013-05-24 12:50:00,78.93,78.93,78.89,78.91,4100.0,78.93,78.93,78.89,78.91,4100.0
2013-05-24 12:55:00,78.89,78.9,78.83,78.83,2900.0,78.89,78.9,78.83,78.83,2900.0
2013-05-24 13:00:00,78.83,78.89,78.74,78.74,12000.0,78.83,78.89,78.74,78.74,12000.0
2013-05-24 13:05:00,78.76,78.84,78.76,78.84,1400.0,78.76,78.84,78.76,78.84,1400.0
2013-05-24 13:10:00,78.88,78.88,78.83,78.84,2100.0,78.88,78.88,78.83,78.84,2100.0
2013-05-24 13:15:00,78.85,78.96,78.84,78.94,6700.0,78.85,78.96,78.84,78.94,6700.0
2013-05-24 13:20:00,78.95,78.95,78.92,78.94,1500.0,78.95,78.95,78.92,78.94,1500.0
2013-05-24 13:25:00,78.92,78.99,78.92,78.98,2100.0,78.92,78.99,78.92,78.98,2100.0
2013-05-24 13:30:00,78.98,79.0,78.96,78.96,2000.0,78.98,79.0,78.96,78.96,2000.0
2013-05-24 13:35:00,78.96,78.97,78.85,78.87,3000.0,78.96,78.97,78.85,78.87,3000.0
2013-05-24 13:40:00,78.86,78.87,78.85,78.85,2800.0,78.86,78.87,78.85,78.85,2800.0
2013-05-24 13:45:00,78.86,78.91,78.8,78.83,13200.0,78.86,78.91,78.8,78.83,13200.0
2013-05-24 13:50:00,78.83,78.83,78.73,78.77,2900.0,78.83,78.83,78.73,78.77,2900.0
2013-05-24 13:55:00,78.74,78.82,78.73,78.82,2100.0,78.74,78.82,78.73,78.82,2100.0
2013-05-24 14:00:00,78.8,78.88,78.79,78.85,3100.0,78.8,78.88,78.79,78.85,3100.0
2013-05-24 14:05:00,78.87,78.91,78.87,78.91,1600.0,78.87,78.91,78.87,78.91,1600.0
2013-05-24 14:10:00,78.92,78.92,78.83,78.91,4900.0,78.92,78.92,78.83,78.91,4900.0
2013-05-24 14:15:00,78.94,78.99,78.85,78.99,5800.0,78.94,78.99,78.85,78.99,5800.0
2013-05-24 14:20:00,78.99,79.0,78.94,79.0,1500.0,78.99,79.0,78.94,79.0,1500.0
2013-05-24 14:25:00,78.98,78.99,78.94,78.98,1100.0,78.98,78.99,78.94,78.98,1100.0
2013-05-24 14:30:00,78.98,78.99,78.93,78.93,2000.0,78.98,78.99,78.93,78.93,2000.0
2013-05-24 14:35:00,78.94,79.01,78.92,79.01,2100.0,78.94,79.01,78.92,79.01,2100.0
2013-05-24 14:40:00,79.02,79.08,79.02,79.04,7400.0,79.02,79.08,79.02,79.04,7400.0
2013-05-24 14:45:00,79.06,79.09,79.02,79.05,6000.0,79.06,79.09,79.02,79.05,6000.0
2013-05-24 14:50:00,79.02,79.04,78.94,78.99,7300.0,79.02,79.04,78.94,78.99,7300.0
2013-05-24 14:55:00,78.96,78.96,78.88,78.9,3600.0,78.96,78.96,78.88,78.9,3600.0
2013-05-24 15:00:00,78.94,78.98,78.92,78.96,2800.0,78.94,78.98,78.92,78.96,2800.0
2013-05-24 15:05:00,78.95,78.96,78.92,78.95,2300.0,78.95,78.96,78.92,78.95,2300.0
2013-05-24 15:10:00,78.97,79.01,78.91,78.97,3800.0,78.97,79.01,78.91,78.97,3800.0
2013-05-24 15:15:00,78.95,78.97,78.87,78.88,6900.0,78.95,78.97,78.87,78.88,6900.0
2013-05-24 15:20:00,78.86,78.95,78.86,78.89,4300.0,78.86,78.95,78.86,78.89,4300.0
2013-05-24 15:25:00,78.89,78.97,78.87,78.95,4800.0,78.89,78.97,78.87,78.95,4800.0
2013-05-24 15:30:00,78.98,79.0,78.9,78.94,7800.0,78.98,79.0,78.9,78.94,7800.0
2013-05-24 15:35:00,78.92,79.01,78.86,78.91,10400.0,78.92,79.01,78.86,78.91,10400.0
2013-05-24 15:40:00,78.9,78.96,78.9,78.92,2900.0,78.9,78.96,78.9,78.92,2900.0
2013-05-24 15:45:00,78.92,79.01,78.9,78.96,7500.0,78.92,79.01,78.9,78.96,7500.0
2013-05-24 15:50:00,78.95,78.97,78.85,78.89,18500.0,78.95,78.97,78.85,78.89,18500.0
2013-05-24 15:55:00,78.85,78.95,78.85,78.89,27200.0,78.85,78.95,78.85,78.89,27200.0
2013-05-28 09:30:00,79.31,79.91,79.22,79.75,19300.0,79.31,79.91,79.22,79.75,19300.0
2013-05-28 09:35:00,79.86,80.22,79.78,79.89,19300.0,79.86,80.22,79.78,79.89,19300.0
2013-05-28 09:40:00,79.88,79.98,79.67,79.9,10500.0,79.88,79.98,79.67,79.9,10500.0
2013-05-28 09:45:00,79.96,80.19,79.92,80.16,14700.0,79.96,80.19,79.92,80.16,14700.0
2013-05-28 09:50:00,80.15,80.15,79.7,79.7,21800.0,80.15,80.15,79.7,79.7,21800.0
2013-05-28 09:55:00,79.72,79.8,79.57,79.57,10500.0,79.72,79.8,79.57,79.57,10500.0
2013-05-28 10:00:00,79.67,79.69,79.23,79.29,10700.0,79.67,79.69,79.23,79.29,10700.0
2013-05-28 10:05:00,79.3,79.32,79.24,79.32,17900.0,79.3,79.32,79.24,79.32,17900.0
2013-05-28 10:10:00,79.31,79.34,79.25,79.31,11600.0,79.31,79.34,79.25,79.31,11600.0
2013-05-28 10:15:00,79.37,79.44,79.34,79.43,5900.0,79.37,79.44,79.34,79.43,5900.0
2013-05-28 10:20:00,79.44,79.58,79.43,79.57,3400.0,79.44,79.58,79.43,79.57,3400.0
2013-05-28 10:25:00,79.55,79.59,79.47,79.47,4300.0,79.55,79.59,79.47,79.47,4300.0
2013-05-28 10:30:00,79.54,79.54,79.39,79.43,4200.0,79.54,79.54,79.39,79.43,4200.0
2013-05-28 10:35:00,79.4,79.4,79.21,79.22,6700.0,79.4,79.4,79.21,79.22,6700.0
2013-05-28 10:40:00,79.2,79.2,78.97,78.99,13100.0,79.2,79.2,78.97,78.99,13100.0
2013-05-28 10:45:00,79.04,79.04,78.9,78.97,4000.0,79.04,79.04,78.9,78.97,4000.0
2013-05-28 10:50:00,78.91,79.08,78.86,79.05,11600.0,78.91,79.08,78.86,79.05,11600.0
2013-05-28 10:55:00,79.09,79.09,79.03,79.05,3100.0,79.09,79.09,79.03,79.05,3100.0
2013-05-28 11:00:00,79.04,79.08,78.99,79.0,14300.0,79.04,79.08,78.99,79.0,14300.0
2013-05-28 11:05:00,78.99,79.05,78.98,79.04,4500.0,78.99,79.05,78.98,79.04,4500.0
2013-05-28 11:10:00,79.0,79.18,78.99,79.01,21100.0,79.0,79.18,78.99,79.01,21100.0
2013-05-28 11:15:00,79.01,79.04,78.98,78.98,12300.0,79.01,79.04,78.98,78.98,12300.0
2013-05-28 11:20:00,78.98,79.03,78.88,79.02,7000.0,78.98,79.03,78.88,79.02,7000.0
2013-05-28 11:25:00,79.0,79.04,78.98,79.0,4100.0,79.0,79.04,78.98,79.0,4100.0
2013-05-28 11:30:00,79.0,79.04,78.95,78.95,3600.0,79.0,79.04,78.95,78.95,3600.0
2013-05-28 11:35:00,78.99,79.11,78.98,79.08,2100.0,78.99,79.11,78.98,79.08,2100.0
2013-05-28 11:40:00,79.06,79.15,79.01,79.12,5100.0,79.06,79.15,79.01,79.12,5100.0
2013-05-28 11:45:00,79.11,79.12,79.05,79.06,4300.0,79.11,79.12,79.05,79.06,4300.0
2013-05-28 11:50:00,79.07,79.07,78.99,79.05,10300.0,79.07,79.07,78.99,79.05,10300.0
2013-05-28 11:55:00,79.02,79.04,78.88,78.92,6500.0,79.02,79.04,78.88,78.92,6500.0
2013-05-28 12:00:00,78.9,79.0,78.9,78.97,4700.0,78.9,79.0,78.9,78.97,4700.0
2013-05-28 12:05:00,78.96,79.06,78.96,79.05,5000.0,78.96,79.06,78.96,79.05,5000.0
2013-05-28 12:10:00,79.09,79.09,79.0,79.0,3500.0,79.09,79.09,79.0,79.0,3500.0
2013-05-28 12:15:00,79.01,79.01,78.91,78.93,5300.0,79.01,79.01,78.91,78.93,5300.0
2013-05-28 12:20:00,78.97,79.0,78.96,79.0,3000.0,78.97,79.0,78.96,79.0,3000.0
2013-05-28 12:25:00,78.96,78.97,78.83,78.89,4700.0,78.96,78.97,78.83,78.89,4700.0
2013-05-28 12:30:00,78.85,78.93,78.84,78.89,6700.0,78.85,78.93,78.84,78.89,6700.0
2013-05-28 12:35:00,78.87,78.88,78.83,78.83,5700.0,78.87,78.88,78.83,78.83,5700.0
2013-05-28 12:40:00,78.95,79.0,78.92,78.98,1700.0,78.95,79.0,78.92,78.98,1700.0
2013-05-28 12:45:00,79.0,79.0,78.94,78.96,2000.0,79.0,79.0,78.94,78.96,2000.0
2013-05-28 12:50:00,78.98,79.0,78.98,78.98,2700.0,78.98,79.0,78.98,78.98,2700.0
2013-05-28 12:55:00,78.99,79.05,78.91,79.01,44900.0,78.99,79.05,78.91,79.01,44900.0
2013-05-28 13:00:00,79.01,79.11,79.0,79.11,17200.0,79.01,79.11,79.0,79.11,17200.0
2013-05-28 13:05:00,79.1,79.12,79.09,79.12,2400.0,79.1,79.12,79.09,79.12,2400.0
2013-05-28 13:10:00,79.1,79.15,79.08,79.11,1500.0,79.1,79.15,79.08,79.11,1500.0
2013-05-28 13:15:00,79.11,79.2,79.07,79.19,2700.0,79.11,79.2,79.07,79.19,2700.0
2013-05-28 13:20:00,79.18,79.22,79.09,79.15,8100.0,79.18,79.22,79.09,79.15,8100.0
2013-05-28 13:25:00,79.12,79.28,79.11,79.27,8500.0,79.12,79.28,79.11,79.27,8500.0
2013-05-28 13:30:00,79.25,79.27,79.07,79.07,8800.0,79.25,79.27,79.07,79.07,8800.0
2013-05-28 13:35:00,79.09,79.19,79.09,79.1,2300.0,79.09,79.19,79.09,79.1,2300.0
2013-05-28 13:40:00,79.07,79.07,78.95,79.0,5700.0,79.07,79.07,78.95,79.0,5700.0
2013-05-28 13:45:00,78.99,78.99,78.91,78.93,1700.0,78.99,78.99,78.91,78.93,1700.0
2013-05-28 13:50:00,78.9,78.94,78.69,78.69,5000.0,78.9,78.94,78.69,78.69,5000.0
2013-05-28 13:55:00,78.65,78.73,78.6,78.61,6300.0,78.65,78.73,78.6,78.61,6300.0
2013-05-28 14:00:00,78.62,78.62,78.42,78.42,9300.0,78.62,78.62,78.42,78.42,9300.0
2013-05-28 14:05:00,78.43,78.49,78.39,78.4,6900.0,78.43,78.49,78.39,78.4,6900.0
2013-05-28 14:10:00,78.38,78.38,78.16,78.16,7100.0,78.38,78.38,78.16,78.16,7100.0
2013-05-28 14:15:00,78.18,78.3,78.12,78.27,6200.0,78.18,78.3,78.12,78.27,6200.0
2013-05-28 14:20:00,78.26,78.35,78.23,78.32,7800.0,78.26,78.35,78.23,78.32,7800.0
2013-05-28 14:25:00,78.33,78.34,78.21,78.25,11900.0,78.33,78.34,78.21,78.25,11900.0
2013-05-28 14:30:00,78.25,78.28,78.17,78.2,6300.0,78.25,78.28,78.17,78.2,6300.0
2013-05-28 14:35:00,78.19,78.25,77.75,77.76,44800.0,78.19,78.25,77.75,77.76,44800.0
2013-05-28 14:40:00,77.76,77.93,77.76,77.85,26200.0,77.76,77.93,77.76,77.85,26200.0
2013-05-28 14:45:00,77.83,78.01,77.83,77.95,8200.0,77.83,78.01,77.83,77.95,8200.0
2013-05-28 14:50:00,77.98,78.23,77.98,78.16,16400.0,77.98,78.23,77.98,78.16,16400.0
2013-05-28 14:55:00,78.18,78.27,78.12,78.26,8600.0,78.18,78.27,78.12,78.26,8600.0
2013-05-28 15:00:00,78.26,78.5,78.26,78.49,12200.0,78.26,78.5,78.26,78.49,12200.0
2013-05-28 15:05:00,78.5,78.71,78.49,78.67,19200.0,78.5,78.71,78.49,78.67,19200.0
2013-05-28 15:10:00,78.69,78.69,78.53,78.62,12100.0,78.69,78.69,78.53,78.62,12100.0
2013-05-28 15:15:00,78.62,78.78,78.62,78.69,7100.0,78.62,78.78,78.62,78.69,7100.0
2013-05-28 15:20:00,78.71,78.73,78.64,78.69,3700.0,78.71,78.73,78.64,78.69,3700.0
2013-05-28 15:25:00,78.7,78.7,78.55,78.61,9000.0,78.7,78.7,78.55,78.61,9000.0
2013-05-28 15:30:00,78.58,78.79,78.57,78.78,13300.0,78.58,78.79,78.57,78.78,13300.0
2013-05-28 15:35:00,78.79,78.86,78.77,78.82,9700.0,78.79,78.86,78.77,78.82,9700.0
2013-05-28 15:40:00,78.79,78.82,78.7,78.73,15900.0,78.79,78.82,78.7,78.73,15900.0
2013-05-28 15:45:00,78.69,78.69,78.42,78.47,17700.0,78.69,78.69,78.42,78.47,17700.0
2013-05-28 15:50:00,78.47,78.49,78.4,78.44,37500.0,78.47,78.49,78.4,78.44,37500.0
2013-05-28 15:55:00,78.44,78.46,78.37,78.38,53700.0,78.44,78.46,78.37,78.38,53700.0
2013-05-29 09:30:00,78.75,79.12,78.35,78.36,57800.0,78.75,79.12,78.35,78.36,57800.0
2013-05-29 09:35:00,78.31,78.38,77.25,77.73,53100.0,78.31,78.38,77.25,77.73,53100.0
2013-05-29 09:40:00,77.73,78.17,77.61,78.1,29700.0,77.73,78.17,77.61,78.1,29700.0
2013-05-29 09:45:00,78.1,78.22,77.9,78.03,16900.0,78.1,78.22,77.9,78.03,16900.0
2013-05-29 09:50:00,78.08,78.55,78.06,78.42,18800.0,78.08,78.55,78.06,78.42,18800.0
2013-05-29 09:55:00,78.45,78.52,78.28,78.49,10700.0,78.45,78.52,78.28,78.49,10700.0
2013-05-29 10:00:00,78.48,78.73,78.39,78.73,22400.0,78.48,78.73,78.39,78.73,22400.0
2013-05-29 10:05:00,78.73,78.78,78.55,78.6,13700.0,78.73,78.78,78.55,78.6,13700.0
2013-05-29 10:10:00,78.57,78.88,78.57,78.64,18700.0,78.57,78.88,78.57,78.64,18700.0
2013-05-29 10:15:00,78.63,78.76,78.52,78.76,5200.0,78.63,78.76,78.52,78.76,5200.0
2013-05-29 10:20:00,78.74,78.89,78.68,78.83,26100.0,78.74,78.89,78.68,78.83,26100.0
2013-05-29 10:25:00,78.83,78.99,78.78,78.9,44000.0,78.83,78.99,78.78,78.9,44000.0
2013-05-29 10:30:00,78.9,78.96,78.68,78.87,29000.0,78.9,78.96,78.68,78.87,29000.0
2013-05-29 10:35:00,78.86,78.96,78.81,78.91,12300.0,78.86,78.96,78.81,78.91,12300.0
2013-05-29 10:40:00,78.92,78.95,78.79,78.82,8600.0,78.92,78.95,78.79,78.82,8600.0
2013-05-29 10:45:00,78.87,79.05,78.84,79.03,25100.0,78.87,79.05,78.84,79.03,25100.0
2013-05-29 10:50:00,79.02,79.09,78.96,79.09,13000.0,79.02,79.09,78.96,79.09,13000.0
2013-05-29 10:55:00,79.06,79.15,78.95,78.99,12700.0,79.06,79.15,78.95,78.99,12700.0
2013-05-29 11:00:00,78.96,79.0,78.8,78.81,21900.0,78.96,79.0,78.8,78.81,21900.0
2013-05-29 11:05:00,78.78,78.83,78.6,78.63,9000.0,78.78,78.83,78.6,78.63,9000.0
2013-05-29 11:10:00,78.67,78.89,78.63,78.8,13900.0,78.67,78.89,78.63,78.8,13900.0
2013-05-29 11:15:00,78.79,78.98,78.78,78.98,7700.0,78.79,78.98,78.78,78.98,7700.0
2013-05-29 11:20:00,78.94,79.1,78.9,79.04,7500.0,78.94,79.1,78.9,79.04,7500.0
2013-05-29 11:25:00,79.06,79.33,79.06,79.3,11200.0,79.06,79.33,79.06,79.3,11200.0
2013-05-29 11:30:00,79.32,79.35,79.17,79.28,46200.0,79.32,79.35,79.17,79.28,46200.0
2013-05-29 11:35:00,79.26,79.33,79.17,79.31,7500.0,79.26,79.33,79.17,79.31,7500.0
2013-05-29 11:40:00,79.29,79.34,79.14,79.3,11900.0,79.29,79.34,79.14,79.3,11900.0
2013-05-29 11:45:00,79.31,79.4,79.27,79.34,7800.0,79.31,79.4,79.27,79.34,7800.0
2013-05-29 11:50:00,79.39,79.44,79.25,79.25,4200.0,79.39,79.44,79.25,79.25,4200.0
2013-05-29 11:55:00,79.25,79.45,79.25,79.41,3900.0,79.25,79.45,79.25,79.41,3900.0
2013-05-29 12:00:00,79.45,79.47,79.37,79.47,4300.0,79.45,79.47,79.37,79.47,4300.0
2013-05-29 12:05:00,79.47,79.49,79.34,79.38,7700.0,79.47,79.49,79.34,79.38,7700.0
2013-05-29 12:10:00,79.36,79.48,79.36,79.46,3700.0,79.36,79.48,79.36,79.46,3700.0
2013-05-29 12:15:00,79.47,79.53,79.42,79.45,9500.0,79.47,79.53,79.42,79.45,9500.0
2013-05-29 12:20:00,79.41,79.45,79.38,79.41,3700.0,79.41,79.45,79.38,79.41,3700.0
2013-05-29 12:25:00,79.4,79.4,79.06,79.24,7900.0,79.4,79.4,79.06,79.24,7900.0
2013-05-29 12:30:00,79.28,79.33,79.17,79.23,8900.0,79.28,79.33,79.17,79.23,8900.0
2013-05-29 12:35:00,79.21,79.31,79.14,79.31,20800.0,79.21,79.31,79.14,79.31,20800.0
2013-05-29 12:40:00,79.34,79.38,79.22,79.22,5500.0,79.34,79.38,79.22,79.22,5500.0
2013-05-29 12:45:00,79.2,79.2,78.87,78.95,8100.0,79.2,79.2,78.87,78.95,8100.0
2013-05-29 12:50:00,78.87,78.94,78.8,78.84,13000.0,78.87,78.94,78.8,78.84,13000.0
2013-05-29 12:55:00,78.85,78.99,78.85,78.94,2800.0,78.85,78.99,78.85,78.94,2800.0
2013-05-29 13:00:00,78.92,79.01,78.91,79.0,2300.0,78.92,79.01,78.91,79.0,2300.0
2013-05-29 13:05:00,79.02,79.06,78.96,78.99,3600.0,79.02,79.06,78.96,78.99,3600.0
2013-05-29 13:10:00,79.02,79.02,78.78,78.82,4900.0,79.02,79.02,78.78,78.82,4900.0
2013-05-29 13:15:00,78.83,78.9,78.8,78.81,6000.0,78.83,78.9,78.8,78.81,6000.0
2013-05-29 13:20:00,78.86,78.89,78.81,78.83,3600.0,78.86,78.89,78.81,78.83,3600.0
2013-05-29 13:25:00,78.88,79.06,78.88,78.99,31300.0,78.88,79.06,78.88,78.99,31300.0
2013-05-29 13:30:00,79.02,79.03,78.95,78.97,2300.0,79.02,79.03,78.95,78.97,2300.0
2013-05-29 13:35:00,78.99,79.16,78.97,79.16,6400.0,78.99,79.16,78.97,79.16,6400.0
2013-05-29 13:40:00,79.15,79.22,79.12,79.2,4900.0,79.15,79.22,79.12,79.2,4900.0
2013-05-29 13:45:00,79.22,79.22,79.04,79.14,36300.0,79.22,79.22,79.04,79.14,36300.0
2013-05-29 13:50:00,79.2,79.28,79.19,79.22,6600.0,79.2,79.28,79.19,79.22,6600.0
2013-05-29 13:55:00,79.22,79.38,79.21,79.26,7400.0,79.22,79.38,79.21,79.26,7400.0
2013-05-29 14:00:00,79.25,79.26,79.08,79.09,6500.0,79.25,79.26,79.08,79.09,6500.0
2013-05-29 14:05:00,79.09,79.1,78.98,79.05,11300.0,79.09,79.1,78.98,79.05,11300.0
2013-05-29 14:10:00,79.07,79.08,78.85,78.85,9700.0,79.07,79.08,78.85,78.85,9700.0
2013-05-29 14:15:00,78.89,78.95,78.84,78.87,4800.0,78.89,78.95,78.84,78.87,4800.0
2013-05-29 14:20:00,78.87,79.0,78.87,78.93,20000.0,78.87,79.0,78.87,78.93,20000.0
2013-05-29 14:25:00,78.94,78.94,78.8,78.8,4000.0,78.94,78.94,78.8,78.8,4000.0
2013-05-29 14:30:00,78.78,78.87,78.7,78.85,17500.0,78.78,78.87,78.7,78.85,17500.0
2013-05-29 14:35:00,78.83,78.85,78.71,78.85,7400.0,78.83,78.85,78.71,78.85,7400.0
2013-05-29 14:40:00,78.85,78.93,78.72,78.93,8800.0,78.85,78.93,78.72,78.93,8800.0
2013-05-29 14:45:00,78.9,78.94,78.72,78.72,6500.0,78.9,78.94,78.72,78.72,6500.0
2013-05-29 14:50:00,78.73,78.86,78.64,78.82,26700.0,78.73,78.86,78.64,78.82,26700.0
2013-05-29 14:55:00,78.83,78.93,78.56,78.56,21500.0,78.83,78.93,78.56,78.56,21500.0
2013-05-29 15:00:00,78.54,78.62,78.46,78.62,25300.0,78.54,78.62,78.46,78.62,25300.0
2013-05-29 15:05:00,78.58,78.65,78.49,78.5,13300.0,78.58,78.65,78.49,78.5,13300.0
2013-05-29 15:10:00,78.5,78.6,78.46,78.59,21600.0,78.5,78.6,78.46,78.59,21600.0
2013-05-29 15:15:00,78.56,78.69,78.56,78.63,17700.0,78.56,78.69,78.56,78.63,17700.0
2013-05-29 15:20:00,78.62,78.72,78.55,78.59,33200.0,78.62,78.72,78.55,78.59,33200.0
2013-05-29 15:25:00,78.61,78.71,78.59,78.69,9200.0,78.61,78.71,78.59,78.69,9200.0
2013-05-29 15:30:00,78.69,78.72,78.66,78.69,6300.0,78.69,78.72,78.66,78.69,6300.0
2013-05-29 15:35:00,78.72,78.89,78.71,78.78,16000.0,78.72,78.89,78.71,78.78,16000.0
2013-05-29 15:40:00,78.83,78.9,78.78,78.81,13000.0,78.83,78.9,78.78,78.81,13000.0
2013-05-29 15:45:00,78.81,78.86,78.67,78.69,13000.0,78.81,78.86,78.67,78.69,13000.0
2013-05-29 15:50:00,78.69,78.74,78.61,78.73,16500.0,78.69,78.74,78.61,78.73,16500.0
2013-05-29 15:55:00,78.73,78.84,78.61,78.79,31600.0,78.73,78.84,78.61,78.79,31600.0
2013-05-30 09:30:00,78.8,78.8,78.52,78.71,15600.0,78.8,78.8,78.52,78.71,15600.0
2013-05-30 09:35:00,78.65,79.03,78.6,79.03,7800.0,78.65,79.03,78.6,79.03,7800.0
2013-05-30 09:40:00,79.07,79.69,79.07,79.53,39100.0,79.07,79.69,79.07,79.53,39100.0
2013-05-30 09:45:00,79.53,79.6,79.31,79.37,31100.0,79.53,79.6,79.31,79.37,31100.0
2013-05-30 09:50:00,79.4,79.48,79.33,79.45,14700.0,79.4,79.48,79.33,79.45,14700.0
2013-05-30 09:55:00,79.42,79.44,79.23,79.44,18300.0,79.42,79.44,79.23,79.44,18300.0
2013-05-30 10:00:00,79.45,79.47,78.83,78.88,18800.0,79.45,79.47,78.83,78.88,18800.0
2013-05-30 10:05:00,78.82,79.11,78.82,78.93,13500.0,78.82,79.11,78.82,78.93,13500.0
2013-05-30 10:10:00,78.94,78.97,78.67,78.7,19800.0,78.94,78.97,78.67,78.7,19800.0
2013-05-30 10:15:00,78.77,78.91,78.72,78.8,3000.0,78.77,78.91,78.72,78.8,3000.0
2013-05-30 10:20:00,78.75,78.85,78.74,78.79,3500.0,78.75,78.85,78.74,78.79,3500.0
2013-05-30 10:25:00,78.71,78.72,78.25,78.25,15600.0,78.71,78.72,78.25,78.25,15600.0
2013-05-30 10:30:00,78.31,78.58,78.29,78.5,10700.0,78.31,78.58,78.29,78.5,10700.0
2013-05-30 10:35:00,78.5,78.6,78.42,78.5,6200.0,78.5,78.6,78.42,78.5,6200.0
2013-05-30 10:40:00,78.45,78.45,78.32,78.37,8700.0,78.45,78.45,78.32,78.37,8700.0
2013-05-30 10:45:00,78.36,78.5,78.35,78.4,4500.0,78.36,78.5,78.35,78.4,4500.0
2013-05-30 10:50:00,78.38,78.49,78.17,78.41,17600.0,78.38,78.49,78.17,78.41,17600.0
2013-05-30 10:55:00,78.41,78.47,78.38,78.45,4400.0,78.41,78.47,78.38,78.45,4400.0
2013-05-30 11:00:00,78.49,78.5,78.4,78.41,1400.0,78.49,78.5,78.4,78.41,1400.0
2013-05-30 11:05:00,78.36,78.37,78.29,78.36,4500.0,78.36,78.37,78.29,78.36,4500.0
2013-05-30 11:10:00,78.34,78.47,78.33,78.45,5800.0,78.34,78.47,78.33,78.45,5800.0
2013-05-30 11:15:00,78.41,78.42,78.31,78.31,1500.0,78.41,78.42,78.31,78.31,1500.0
2013-05-30 11:20:00,78.27,78.42,78.2,78.41,8200.0,78.27,78.42,78.2,78.41,8200.0
2013-05-30 11:25:00,78.39,78.4,78.35,78.39,3300.0,78.39,78.4,78.35,78.39,3300.0
2013-05-30 11:30:00,78.4,78.58,78.4,78.51,17700.0,78.4,78.58,78.4,78.51,17700.0
2013-05-30 11:35:00,78.48,78.56,78.42,78.53,19400.0,78.48,78.56,78.42,78.53,19400.0
2013-05-30 11:40:00,78.53,78.69,78.53,78.59,7200.0,78.53,78.69,78.53,78.59,7200.0
2013-05-30 11:45:00,78.55,78.6,78.53,78.57,3800.0,78.55,78.6,78.53,78.57,3800.0
2013-05-30 11:50:00,78.54,78.63,78.54,78.63,4600.0,78.54,78.63,78.54,78.63,4600.0
2013-05-30 11:55:00,78.61,78.65,78.46,78.5,6200.0,78.61,78.65,78.46,78.5,6200.0
2013-05-30 12:00:00,78.49,78.59,78.47,78.47,4000.0,78.49,78.59,78.47,78.47,4000.0
2013-05-30 12:05:00,78.52,78.54,78.51,78.53,2200.0,78.52,78.54,78.51,78.53,2200.0
2013-05-30 12:10:00,78.5,78.51,78.47,78.5,3100.0,78.5,78.51,78.47,78.5,3100.0
2013-05-30 12:15:00,78.47,78.48,78.43,78.45,1300.0,78.47,78.48,78.43,78.45,1300.0
2013-05-30 12:20:00,78.46,78.47,78.39,78.39,10300.0,78.46,78.47,78.39,78.39,10300.0
2013-05-30 12:25:00,78.39,78.46,78.39,78.43,2300.0,78.39,78.46,78.39,78.43,2300.0
2013-05-30 12:30:00,78.46,78.52,78.46,78.52,600.0,78.46,78.52,78.46,78.52,600.0
2013-05-30 12:35:00,78.49,78.49,78.4,78.4,2200.0,78.49,78.49,78.4,78.4,2200.0
2013-05-30 12:40:00,78.4,78.44,78.36,78.39,18500.0,78.4,78.44,78.36,78.39,18500.0
2013-05-30 12:45:00,78.37,78.45,78.35,78.38,25300.0,78.37,78.45,78.35,78.38,25300.0
2013-05-30 12:50:00,78.36,78.37,78.27,78.35,4100.0,78.36,78.37,78.27,78.35,4100.0
2013-05-30 12:55:00,78.35,78.37,78.32,78.35,5400.0,78.35,78.37,78.32,78.35,5400.0
2013-05-30 13:00:00,78.32,78.35,78.28,78.3,4900.0,78.32,78.35,78.28,78.3,4900.0
2013-05-30 13:05:00,78.3,78.3,78.11,78.11,14800.0,78.3,78.3,78.11,78.11,14800.0
2013-05-30 13:10:00,78.08,78.19,78.0,78.18,10800.0,78.08,78.19,78.0,78.18,10800.0
2013-05-30 13:15:00,78.19,78.27,78.19,78.22,4700.0,78.19,78.27,78.19,78.22,4700.0
2013-05-30 13:20:00,78.23,78.33,78.2,78.29,9100.0,78.23,78.33,78.2,78.29,9100.0
2013-05-30 13:25:00,78.29,78.3,78.24,78.29,2800.0,78.29,78.3,78.24,78.29,2800.0
2013-05-30 13:30:00,78.28,78.28,78.28,78.28,100.0,78.28,78.28,78.28,78.28,100.0
2013-05-30 13:35:00,78.3,78.37,78.26,78.3,3300.0,78.3,78.37,78.26,78.3,3300.0
2013-05-30 13:40:00,78.31,78.38,78.29,78.36,2000.0,78.31,78.38,78.29,78.36,2000.0
2013-05-30 13:45:00,78.38,78.42,78.37,78.4,5100.0,78.38,78.42,78.37,78.4,5100.0
2013-05-30 13:50:00,78.38,78.41,78.3,78.41,5300.0,78.38,78.41,78.3,78.41,5300.0
2013-05-30 13:55:00,78.41,78.5,78.39,78.5,20400.0,78.41,78.5,78.39,78.5,20400.0
2013-05-30 14:00:00,78.49,78.54,78.43,78.43,7300.0,78.49,78.54,78.43,78.43,7300.0
2013-05-30 14:05:00,78.47,78.47,78.36,78.37,4100.0,78.47,78.47,78.36,78.37,4100.0
2013-05-30 14:10:00,78.37,78.43,78.3,78.31,4000.0,78.37,78.43,78.3,78.31,4000.0
2013-05-30 14:15:00,78.31,78.31,78.18,78.18,10900.0,78.31,78.31,78.18,78.18,10900.0
2013-05-30 14:20:00,78.19,78.22,78.18,78.21,6800.0,78.19,78.22,78.18,78.21,6800.0
2013-05-30 14:25:00,78.2,78.2,78.15,78.2,10500.0,78.2,78.2,78.15,78.2,10500.0
2013-05-30 14:30:00,78.2,78.24,78.16,78.16,7600.0,78.2,78.24,78.16,78.16,7600.0
2013-05-30 14:35:00,78.17,78.17,78.1,78.14,7000.0,78.17,78.17,78.1,78.14,7000.0
2013-05-30 14:40:00,78.13,78.22,78.13,78.22,8600.0,78.13,78.22,78.13,78.22,8600.0
2013-05-30 14:45:00,78.22,78.23,78.13,78.19,7800.0,78.22,78.23,78.13,78.19,7800.0
2013-05-30 14:50:00,78.16,78.22,78.13,78.17,5900.0,78.16,78.22,78.13,78.17,5900.0
2013-05-30 14:55:00,78.17,78.17,78.13,78.13,5000.0,78.17,78.17,78.13,78.13,5000.0
2013-05-30 15:00:00,78.12,78.17,78.05,78.06,13300.0,78.12,78.17,78.05,78.06,13300.0
2013-05-30 15:05:00,78.06,78.16,78.06,78.13,7200.0,78.06,78.16,78.06,78.13,7200.0
2013-05-30 15:10:00,78.13,78.17,78.1,78.11,10400.0,78.13,78.17,78.1,78.11,10400.0
2013-05-30 15:15:00,78.1,78.1,78.0,78.01,11500.0,78.1,78.1,78.0,78.01,11500.0
2013-05-30 15:20:00,78.05,78.05,77.97,77.98,26000.0,78.05,78.05,77.97,77.98,26000.0
2013-05-30 15:25:00,77.98,78.01,77.89,77.91,12200.0,77.98,78.01,77.89,77.91,12200.0
2013-05-30 15:30:00,77.92,77.98,77.9,77.91,10500.0,77.92,77.98,77.9,77.91,10500.0
2013-05-30 15:35:00,77.92,78.05,77.91,78.02,20100.0,77.92,78.05,77.91,78.02,20100.0
2013-05-30 15:40:00,78.06,78.06,78.0,78.01,24000.0,78.06,78.06,78.0,78.01,24000.0
2013-05-30 15:45:00,78.01,78.04,77.97,77.99,34900.0,78.01,78.04,77.97,77.99,34900.0
2013-05-30 15:50:00,77.98,78.01,77.98,77.98,42800.0,77.98,78.01,77.98,77.98,42800.0
2013-05-30 15:55:00,77.99,78.01,77.9,77.94,54700.0,77.99,78.01,77.9,77.94,54700.0
2013-05-31 09:30:00,77.91,78.09,77.41,77.8,26600.0,77.91,78.09,77.41,77.8,26600.0
2013-05-31 09:35:00,78.01,78.55,77.84,78.55,12600.0,78.01,78.55,77.84,78.55,12600.0
2013-05-31 09:40:00,78.55,78.64,78.36,78.36,41000.0,78.55,78.64,78.36,78.36,41000.0
2013-05-31 09:45:00,78.39,78.96,78.39,78.87,67700.0,78.39,78.96,78.39,78.87,67700.0
2013-05-31 09:50:00,78.94,78.94,78.71,78.81,36500.0,78.94,78.94,78.71,78.81,36500.0
2013-05-31 09:55:00,78.81,78.9,78.68,78.81,38800.0,78.81,78.9,78.68,78.81,38800.0
2013-05-31 10:00:00,78.82,78.87,78.6,78.64,10500.0,78.82,78.87,78.6,78.64,10500.0
2013-05-31 10:05:00,78.71,78.71,78.27,78.28,6000.0,78.71,78.71,78.27,78.28,6000.0
2013-05-31 10:10:00,78.26,78.63,78.22,78.61,10700.0,78.26,78.63,78.22,78.61,10700.0
2013-05-31 10:15:00,78.65,78.67,78.53,78.66,3200.0,78.65,78.67,78.53,78.66,3200.0
2013-05-31 10:20:00,78.65,78.86,78.59,78.79,20500.0,78.65,78.86,78.59,78.79,20500.0
2013-05-31 10:25:00,78.74,78.9,78.74,78.85,6200.0,78.74,78.9,78.74,78.85,6200.0
2013-05-31 10:30:00,78.9,78.91,78.8,78.8,11000.0,78.9,78.91,78.8,78.8,11000.0
2013-05-31 10:35:00,78.85,78.88,78.81,78.88,6400.0,78.85,78.88,78.81,78.88,6400.0
2013-05-31 10:40:00,78.85,78.91,78.81,78.85,11100.0,78.85,78.91,78.81,78.85,11100.0
2013-05-31 10:45:00,78.9,78.9,78.76,78.76,2700.0,78.9,78.9,78.76,78.76,2700.0
2013-05-31 10:50:00,78.81,78.86,78.77,78.8,25800.0,78.81,78.86,78.77,78.8,25800.0
2013-05-31 10:55:00,78.8,78.85,78.74,78.85,6400.0,78.8,78.85,78.74,78.85,6400.0
2013-05-31 11:00:00,78.8,78.82,78.76,78.79,4200.0,78.8,78.82,78.76,78.79,4200.0
2013-05-31 11:05:00,78.8,78.85,78.8,78.83,22000.0,78.8,78.85,78.8,78.83,22000.0
2013-05-31 11:10:00,78.85,78.86,78.81,78.81,10900.0,78.85,78.86,78.81,78.81,10900.0
2013-05-31 11:15:00,78.84,78.85,78.78,78.78,4800.0,78.84,78.85,78.78,78.78,4800.0
2013-05-31 11:20:00,78.8,78.83,78.7,78.72,9400.0,78.8,78.83,78.7,78.72,9400.0
2013-05-31 11:25:00,78.75,78.8,78.65,78.73,5300.0,78.75,78.8,78.65,78.73,5300.0
2013-05-31 11:30:00,78.71,78.81,78.71,78.75,7400.0,78.71,78.81,78.71,78.75,7400.0
2013-05-31 11:35:00,78.73,78.84,78.73,78.83,7600.0,78.73,78.84,78.73,78.83,7600.0
2013-05-31 11:40:00,78.84,78.85,78.76,78.76,6200.0,78.84,78.85,78.76,78.76,6200.0
2013-05-31 11:45:00,78.78,78.8,78.71,78.76,13700.0,78.78,78.8,78.71,78.76,13700.0
2013-05-31 11:50:00,78.75,78.76,78.53,78.59,19000.0,78.75,78.76,78.53,78.59,19000.0
2013-05-31 11:55:00,78.55,78.73,78.55,78.7,4400.0,78.55,78.73,78.55,78.7,4400.0
2013-05-31 12:00:00,78.62,78.63,78.59,78.59,2800.0,78.62,78.63,78.59,78.59,2800.0
2013-05-31 12:05:00,78.6,78.62,78.56,78.61,3000.0,78.6,78.62,78.56,78.61,3000.0
2013-05-31 12:10:00,78.57,78.61,78.53,78.53,7400.0,78.57,78.61,78.53,78.53,7400.0
2013-05-31 12:15:00,78.54,78.56,78.48,78.53,3500.0,78.54,78.56,78.48,78.53,3500.0
2013-05-31 12:20:00,78.56,78.61,78.5,78.61,2300.0,78.56,78.61,78.5,78.61,2300.0
2013-05-31 12:25:00,78.6,78.61,78.58,78.59,3600.0,78.6,78.61,78.58,78.59,3600.0
2013-05-31 12:30:00,78.55,78.61,78.53,78.61,3100.0,78.55,78.61,78.53,78.61,3100.0
2013-05-31 12:35:00,78.6,78.61,78.48,78.51,3900.0,78.6,78.61,78.48,78.51,3900.0
2013-05-31 12:40:00,78.46,78.55,78.43,78.53,4400.0,78.46,78.55,78.43,78.53,4400.0
2013-05-31 12:45:00,78.53,78.55,78.53,78.55,2800.0,78.53,78.55,78.53,78.55,2800.0
2013-05-31 12:50:00,78.56,78.62,78.49,78.52,3100.0,78.56,78.62,78.49,78.52,3100.0
2013-05-31 12:55:00,78.54,78.61,78.54,78.58,3200.0,78.54,78.61,78.54,78.58,3200.0
2013-05-31 13:00:00,78.58,78.67,78.55,78.65,8100.0,78.58,78.67,78.55,78.65,8100.0
2013-05-31 13:05:00,78.64,78.82,78.63,78.77,38900.0,78.64,78.82,78.63,78.77,38900.0
2013-05-31 13:10:00,78.77,78.8,78.62,78.65,6200.0,78.77,78.8,78.62,78.65,6200.0
2013-05-31 13:15:00,78.64,78.68,78.59,78.59,5700.0,78.64,78.68,78.59,78.59,5700.0
2013-05-31 13:20:00,78.64,78.69,78.64,78.66,2900.0,78.64,78.69,78.64,78.66,2900.0
2013-05-31 13:25:00,78.66,78.75,78.64,78.75,21100.0,78.66,78.75,78.64,78.75,21100.0
2013-05-31 13:30:00,78.75,78.75,78.6,78.67,19000.0,78.75,78.75,78.6,78.67,19000.0
2013-05-31 13:35:00,78.63,78.66,78.59,78.61,9900.0,78.63,78.66,78.59,78.61,9900.0
2013-05-31 13:40:00,78.64,78.67,78.62,78.67,3400.0,78.64,78.67,78.62,78.67,3400.0
2013-05-31 13:45:00,78.65,78.67,78.59,78.61,5700.0,78.65,78.67,78.59,78.61,5700.0
2013-05-31 13:50:00,78.61,78.66,78.54,78.56,13500.0,78.61,78.66,78.54,78.56,13500.0
2013-05-31 13:55:00,78.54,78.56,78.47,78.48,8100.0,78.54,78.56,78.47,78.48,8100.0
2013-05-31 14:00:00,78.48,78.5,78.46,78.46,3900.0,78.48,78.5,78.46,78.46,3900.0
2013-05-31 14:05:00,78.48,78.52,78.45,78.51,7100.0,78.48,78.52,78.45,78.51,7100.0
2013-05-31 14:10:00,78.52,78.52,78.28,78.37,12500.0,78.52,78.52,78.28,78.37,12500.0
2013-05-31 14:15:00,78.39,78.46,78.39,78.43,7100.0,78.39,78.46,78.39,78.43,7100.0
2013-05-31 14:20:00,78.45,78.52,78.37,78.39,17600.0,78.45,78.52,78.37,78.39,17600.0
2013-05-31 14:25:00,78.37,78.37,78.24,78.35,23700.0,78.37,78.37,78.24,78.35,23700.0
2013-05-31 14:30:00,78.34,78.42,78.31,78.42,6300.0,78.34,78.42,78.31,78.42,6300.0
2013-05-31 14:35:00,78.41,78.41,78.22,78.26,8100.0,78.41,78.41,78.22,78.26,8100.0
2013-05-31 14:40:00,78.23,78.25,78.12,78.23,16700.0,78.23,78.25,78.12,78.23,16700.0
2013-05-31 14:45:00,78.22,78.22,78.09,78.1,11300.0,78.22,78.22,78.09,78.1,11300.0
2013-05-31 14:50:00,78.11,78.12,77.91,77.91,18700.0,78.11,78.12,77.91,77.91,18700.0
2013-05-31 14:55:00,77.91,77.98,77.77,77.95,42200.0,77.91,77.98,77.77,77.95,42200.0
2013-05-31 15:00:00,77.92,78.21,77.83,78.16,15300.0,77.92,78.21,77.83,78.16,15300.0
2013-05-31 15:05:00,78.17,78.21,78.15,78.19,7900.0,78.17,78.21,78.15,78.19,7900.0
2013-05-31 15:10:00,78.21,78.35,78.17,78.33,16600.0,78.21,78.35,78.17,78.33,16600.0
2013-05-31 15:15:00,78.29,78.31,78.17,78.2,6500.0,78.29,78.31,78.17,78.2,6500.0
2013-05-31 15:20:00,78.24,78.39,78.24,78.39,6000.0,78.24,78.39,78.24,78.39,6000.0
2013-05-31 15:25:00,78.4,78.45,78.28,78.33,8800.0,78.4,78.45,78.28,78.33,8800.0
2013-05-31 15:30:00,78.31,78.32,78.1,78.18,9200.0,78.31,78.32,78.1,78.18,9200.0
2013-05-31 15:35:00,78.18,78.28,78.12,78.26,9800.0,78.18,78.28,78.12,78.26,9800.0
2013-05-31 15:40:00,78.26,78.39,78.23,78.36,50200.0,78.26,78.39,78.23,78.36,50200.0
2013-05-31 15:45:00,78.35,78.41,78.09,78.16,28200.0,78.35,78.41,78.09,78.16,28200.0
2013-05-31 15:50:00,78.15,78.21,78.02,78.02,33400.0,78.15,78.21,78.02,78.02,33400.0
2013-05-31 15:55:00,78.02,78.1,77.82,77.85,63300.0,78.02,78.1,77.82,77.85,63300.0
2013-06-03 09:30:00,78.65,79.11,78.21,78.63,66900.0,78.65,79.11,78.21,78.63,66900.0
2013-06-03 09:35:00,78.62,78.62,78.39,78.39,18000.0,78.62,78.62,78.39,78.39,18000.0
2013-06-03 09:40:00,78.39,78.49,78.02,78.42,86100.0,78.39,78.49,78.02,78.42,86100.0
2013-06-03 09:45:00,78.41,78.43,78.21,78.34,17800.0,78.41,78.43,78.21,78.34,17800.0
2013-06-03 09:50:00,78.34,78.45,78.29,78.42,29000.0,78.34,78.45,78.29,78.42,29000.0
2013-06-03 09:55:00,78.44,78.6,78.32,78.44,26100.0,78.44,78.6,78.32,78.44,26100.0
2013-06-03 10:00:00,78.4,78.56,78.22,78.33,29600.0,78.4,78.56,78.22,78.33,29600.0
2013-06-03 10:05:00,78.37,78.46,78.0,78.21,58500.0,78.37,78.46,78.0,78.21,58500.0
2013-06-03 10:10:00,78.22,78.54,78.09,78.15,17000.0,78.22,78.54,78.09,78.15,17000.0
2013-06-03 10:15:00,78.13,78.57,78.13,78.4,23000.0,78.13,78.57,78.13,78.4,23000.0
2013-06-03 10:20:00,78.42,78.72,78.42,78.63,30300.0,78.42,78.72,78.42,78.63,30300.0
2013-06-03 10:25:00,78.64,78.74,78.62,78.67,14400.0,78.64,78.74,78.62,78.67,14400.0
2013-06-03 10:30:00,78.65,78.73,78.53,78.64,10800.0,78.65,78.73,78.53,78.64,10800.0
2013-06-03 10:35:00,78.62,78.63,78.45,78.49,6400.0,78.62,78.63,78.45,78.49,6400.0
2013-06-03 10:40:00,78.56,78.56,78.18,78.24,6700.0,78.56,78.56,78.18,78.24,6700.0
2013-06-03 10:45:00,78.22,78.29,78.05,78.23,17700.0,78.22,78.29,78.05,78.23,17700.0
2013-06-03 10:50:00,78.23,78.57,78.23,78.51,10300.0,78.23,78.57,78.23,78.51,10300.0
2013-06-03 10:55:00,78.55,78.55,78.2,78.2,13800.0,78.55,78.55,78.2,78.2,13800.0
2013-06-03 11:00:00,78.2,78.2,78.04,78.06,21900.0,78.2,78.2,78.04,78.06,21900.0
2013-06-03 11:05:00,78.08,78.23,78.04,78.09,7800.0,78.08,78.23,78.04,78.09,7800.0
2013-06-03 11:10:00,78.09,78.2,78.04,78.14,21700.0,78.09,78.2,78.04,78.14,21700.0
2013-06-03 11:15:00,78.21,78.4,78.18,78.2,10400.0,78.21,78.4,78.18,78.2,10400.0
2013-06-03 11:20:00,78.18,78.32,78.01,78.09,12800.0,78.18,78.32,78.01,78.09,12800.0
2013-06-03 11:25:00,78.09,78.12,77.92,78.12,17000.0,78.09,78.12,77.92,78.12,17000.0
2013-06-03 11:30:00,78.08,78.14,77.94,77.95,14400.0,78.08,78.14,77.94,77.95,14400.0
2013-06-03 11:35:00,77.91,78.05,77.87,77.93,32400.0,77.91,78.05,77.87,77.93,32400.0
2013-06-03 11:40:00,77.93,77.93,77.68,77.77,27000.0,77.93,77.93,77.68,77.77,27000.0
2013-06-03 11:45:00,77.75,77.75,77.59,77.67,38100.0,77.75,77.75,77.59,77.67,38100.0
2013-06-03 11:50:00,77.66,77.83,77.64,77.82,19900.0,77.66,77.83,77.64,77.82,19900.0
2013-06-03 11:55:00,77.84,77.9,77.77,77.84,4800.0,77.84,77.9,77.77,77.84,4800.0
2013-06-03 12:00:00,77.9,78.11,77.9,77.96,14200.0,77.9,78.11,77.9,77.96,14200.0
2013-06-03 12:05:00,77.96,78.02,77.86,77.96,12700.0,77.96,78.02,77.86,77.96,12700.0
2013-06-03 12:10:00,77.99,78.3,77.99,78.3,18600.0,77.99,78.3,77.99,78.3,18600.0
2013-06-03 12:15:00,78.27,78.33,78.18,78.28,6100.0,78.27,78.33,78.18,78.28,6100.0
2013-06-03 12:20:00,78.31,78.36,78.22,78.31,15300.0,78.31,78.36,78.22,78.31,15300.0
2013-06-03 12:25:00,78.27,78.35,78.22,78.27,7600.0,78.27,78.35,78.22,78.27,7600.0
2013-06-03 12:30:00,78.32,78.39,78.27,78.39,8600.0,78.32,78.39,78.27,78.39,8600.0
2013-06-03 12:35:00,78.39,78.54,78.38,78.44,11400.0,78.39,78.54,78.38,78.44,11400.0
2013-06-03 12:40:00,78.45,78.5,78.41,78.44,4400.0,78.45,78.5,78.41,78.44,4400.0
2013-06-03 12:45:00,78.45,78.63,78.44,78.54,6100.0,78.45,78.63,78.44,78.54,6100.0
2013-06-03 12:50:00,78.54,78.56,78.44,78.46,6300.0,78.54,78.56,78.44,78.46,6300.0
2013-06-03 12:55:00,78.43,78.48,78.32,78.36,14300.0,78.43,78.48,78.32,78.36,14300.0
2013-06-03 13:00:00,78.36,78.45,78.28,78.42,23600.0,78.36,78.45,78.28,78.42,23600.0
2013-06-03 13:05:00,78.41,78.56,78.38,78.56,9900.0,78.41,78.56,78.38,78.56,9900.0
2013-06-03 13:10:00,78.57,78.57,78.5,78.51,6500.0,78.57,78.57,78.5,78.51,6500.0
2013-06-03 13:15:00,78.53,78.62,78.51,78.61,5400.0,78.53,78.62,78.51,78.61,5400.0
2013-06-03 13:20:00,78.57,78.57,78.48,78.51,2700.0,78.57,78.57,78.48,78.51,2700.0
2013-06-03 13:25:00,78.49,78.57,78.49,78.53,5800.0,78.49,78.57,78.49,78.53,5800.0
2013-06-03 13:30:00,78.57,78.59,78.51,78.52,6900.0,78.57,78.59,78.51,78.52,6900.0
2013-06-03 13:35:00,78.51,78.55,78.46,78.55,8100.0,78.51,78.55,78.46,78.55,8100.0
2013-06-03 13:40:00,78.51,78.51,78.46,78.47,4800.0,78.51,78.51,78.46,78.47,4800.0
2013-06-03 13:45:00,78.48,78.56,78.46,78.56,8700.0,78.48,78.56,78.46,78.56,8700.0
2013-06-03 13:50:00,78.56,78.66,78.49,78.52,10600.0,78.56,78.66,78.49,78.52,10600.0
2013-06-03 13:55:00,78.5,78.67,78.5,78.67,5100.0,78.5,78.67,78.5,78.67,5100.0
2013-06-03 14:00:00,78.65,78.71,78.59,78.71,12100.0,78.65,78.71,78.59,78.71,12100.0
2013-06-03 14:05:00,78.72,79.06,78.7,79.04,29800.0,78.72,79.06,78.7,79.04,29800.0
2013-06-03 14:10:00,79.03,79.09,79.02,79.08,14500.0,79.03,79.09,79.02,79.08,14500.0
2013-06-03 14:15:00,79.06,79.12,79.02,79.08,9400.0,79.06,79.12,79.02,79.08,9400.0
2013-06-03 14:20:00,79.06,79.16,79.05,79.11,12300.0,79.06,79.16,79.05,79.11,12300.0
2013-06-03 14:25:00,79.09,79.11,78.88,78.88,8600.0,79.09,79.11,78.88,78.88,8600.0
2013-06-03 14:30:00,78.87,78.88,78.73,78.82,6000.0,78.87,78.88,78.73,78.82,6000.0
2013-06-03 14:35:00,78.81,78.87,78.78,78.81,5500.0,78.81,78.87,78.78,78.81,5500.0
2013-06-03 14:40:00,78.82,78.99,78.81,78.91,8900.0,78.82,78.99,78.81,78.91,8900.0
2013-06-03 14:45:00,78.9,78.9,78.69,78.73,7100.0,78.9,78.9,78.69,78.73,7100.0
2013-06-03 14:50:00,78.74,79.01,78.71,78.8,13100.0,78.74,79.01,78.71,78.8,13100.0
2013-06-03 14:55:00,78.82,78.89,78.77,78.82,9500.0,78.82,78.89,78.77,78.82,9500.0
2013-06-03 15:00:00,78.83,78.91,78.79,78.88,13800.0,78.83,78.91,78.79,78.88,13800.0
2013-06-03 15:05:00,78.82,78.83,78.68,78.68,5200.0,78.82,78.83,78.68,78.68,5200.0
2013-06-03 15:10:00,78.67,78.73,78.62,78.65,7200.0,78.67,78.73,78.62,78.65,7200.0
2013-06-03 15:15:00,78.65,78.76,78.57,78.75,22200.0,78.65,78.76,78.57,78.75,22200.0
2013-06-03 15:20:00,78.74,79.0,78.74,78.97,9000.0,78.74,79.0,78.74,78.97,9000.0
2013-06-03 15:25:00,78.98,79.18,78.96,79.18,21600.0,78.98,79.18,78.96,79.18,21600.0
2013-06-03 15:30:00,79.18,79.3,79.17,79.3,26900.0,79.18,79.3,79.17,79.3,26900.0
2013-06-03 15:35:00,79.3,79.33,79.23,79.3,24100.0,79.3,79.33,79.23,79.3,24100.0
2013-06-03 15:40:00,79.3,79.3,79.16,79.25,13700.0,79.3,79.3,79.16,79.25,13700.0
2013-06-03 15:45:00,79.26,79.37,79.26,79.33,15700.0,79.26,79.37,79.26,79.33,15700.0
2013-06-03 15:50:00,79.33,79.35,79.24,79.35,23800.0,79.33,79.35,79.24,79.35,23800.0
2013-06-03 15:55:00,79.35,79.39,79.27,79.29,43600.0,79.35,79.39,79.27,79.29,43600.0
2013-06-04 09:30:00,79.55,80.28,79.29,80.2,50000.0,79.55,80.28,79.29,80.2,50000.0
2013-06-04 09:35:00,80.12,80.53,80.12,80.48,56900.0,80.12,80.53,80.12,80.48,56900.0
2013-06-04 09:40:00,80.53,81.31,80.53,80.98,127600.0,80.53,81.31,80.53,80.98,127600.0
2013-06-04 09:45:00,81.07,82.29,81.01,81.69,279500.0,81.07,82.29,81.01,81.69,279500.0
2013-06-04 09:50:00,81.59,81.82,81.35,81.42,118600.0,81.59,81.82,81.35,81.42,118600.0
2013-06-04 09:55:00,81.44,82.14,81.36,82.06,137300.0,81.44,82.14,81.36,82.06,137300.0
2013-06-04 10:00:00,82.1,82.25,81.79,82.25,70900.0,82.1,82.25,81.79,82.25,70900.0
2013-06-04 10:05:00,82.23,82.48,81.81,81.86,93900.0,82.23,82.48,81.81,81.86,93900.0
2013-06-04 10:10:00,81.86,82.13,81.82,82.1,56000.0,81.86,82.13,81.82,82.1,56000.0
2013-06-04 10:15:00,82.1,82.3,81.63,81.8,50900.0,82.1,82.3,81.63,81.8,50900.0
2013-06-04 10:20:00,81.83,81.92,81.71,81.84,23800.0,81.83,81.92,81.71,81.84,23800.0
2013-06-04 10:25:00,81.88,82.35,81.87,82.16,39800.0,81.88,82.35,81.87,82.16,39800.0
2013-06-04 10:30:00,82.18,82.35,81.72,81.85,87300.0,82.18,82.35,81.72,81.85,87300.0
2013-06-04 10:35:00,81.92,81.93,81.4,81.68,40700.0,81.92,81.93,81.4,81.68,40700.0
2013-06-04 10:40:00,81.72,81.94,81.7,81.75,23300.0,81.72,81.94,81.7,81.75,23300.0
2013-06-04 10:45:00,81.77,81.79,81.5,81.5,13500.0,81.77,81.79,81.5,81.5,13500.0
2013-06-04 10:50:00,81.5,81.6,81.4,81.55,26900.0,81.5,81.6,81.4,81.55,26900.0
2013-06-04 10:55:00,81.55,82.07,81.5,82.01,35800.0,81.55,82.07,81.5,82.01,35800.0
2013-06-04 11:00:00,82.01,82.01,81.59,81.65,34200.0,82.01,82.01,81.59,81.65,34200.0
2013-06-04 11:05:00,81.64,81.66,81.5,81.65,18000.0,81.64,81.66,81.5,81.65,18000.0
2013-06-04 11:10:00,81.62,81.8,81.6,81.74,22800.0,81.62,81.8,81.6,81.74,22800.0
2013-06-04 11:15:00,81.75,82.12,81.75,82.05,27500.0,81.75,82.12,81.75,82.05,27500.0
2013-06-04 11:20:00,82.05,82.16,81.92,81.92,34800.0,82.05,82.16,81.92,81.92,34800.0
2013-06-04 11:25:00,81.95,82.18,81.83,82.06,23800.0,81.95,82.18,81.83,82.06,23800.0
2013-06-04 11:30:00,82.06,82.15,81.92,82.02,23200.0,82.06,82.15,81.92,82.02,23200.0
2013-06-04 11:35:00,82.05,82.17,81.94,82.1,29300.0,82.05,82.17,81.94,82.1,29300.0
2013-06-04 11:40:00,82.1,82.19,82.01,82.17,56700.0,82.1,82.19,82.01,82.17,56700.0
2013-06-04 11:45:00,82.18,82.21,81.91,81.95,30100.0,82.18,82.21,81.91,81.95,30100.0
2013-06-04 11:50:00,81.94,82.09,81.71,82.07,31900.0,81.94,82.09,81.71,82.07,31900.0
2013-06-04 11:55:00,82.07,82.24,81.99,82.01,23800.0,82.07,82.24,81.99,82.01,23800.0
2013-06-04 12:00:00,82.08,82.08,81.75,81.97,13800.0,82.08,82.08,81.75,81.97,13800.0
2013-06-04 12:05:00,81.94,82.13,81.79,82.05,30300.0,81.94,82.13,81.79,82.05,30300.0
2013-06-04 12:10:00,82.03,82.09,81.82,81.93,24600.0,82.03,82.09,81.82,81.93,24600.0
2013-06-04 12:15:00,81.92,82.0,81.72,81.75,13500.0,81.92,82.0,81.72,81.75,13500.0
2013-06-04 12:20:00,81.79,81.96,81.73,81.89,13800.0,81.79,81.96,81.73,81.89,13800.0
2013-06-04 12:25:00,81.87,81.87,81.54,81.69,17100.0,81.87,81.87,81.54,81.69,17100.0
2013-06-04 12:30:00,81.61,81.77,81.61,81.67,9000.0,81.61,81.77,81.61,81.67,9000.0
2013-06-04 12:35:00,81.67,81.72,81.43,81.45,39500.0,81.67,81.72,81.43,81.45,39500.0
2013-06-04 12:40:00,81.45,81.46,81.07,81.09,25600.0,81.45,81.46,81.07,81.09,25600.0
2013-06-04 12:45:00,81.14,81.27,81.03,81.03,20900.0,81.14,81.27,81.03,81.03,20900.0
2013-06-04 12:50:00,81.0,81.25,80.91,81.21,13100.0,81.0,81.25,80.91,81.21,13100.0
2013-06-04 12:55:00,81.2,81.25,81.12,81.25,4500.0,81.2,81.25,81.12,81.25,4500.0
2013-06-04 13:00:00,81.22,81.22,81.07,81.07,5900.0,81.22,81.22,81.07,81.07,5900.0
2013-06-04 13:05:00,81.01,81.33,81.01,81.31,18000.0,81.01,81.33,81.01,81.31,18000.0
2013-06-04 13:10:00,81.31,81.4,81.05,81.1,13100.0,81.31,81.4,81.05,81.1,13100.0
2013-06-04 13:15:00,81.1,81.15,81.08,81.13,2500.0,81.1,81.15,81.08,81.13,2500.0
2013-06-04 13:20:00,81.07,81.07,80.72,80.72,13600.0,81.07,81.07,80.72,80.72,13600.0
2013-06-04 13:25:00,80.72,80.75,80.66,80.68,29700.0,80.72,80.75,80.66,80.68,29700.0
2013-06-04 13:30:00,80.65,81.0,80.65,80.9,14000.0,80.65,81.0,80.65,80.9,14000.0
2013-06-04 13:35:00,80.91,80.91,80.61,80.61,4700.0,80.91,80.91,80.61,80.61,4700.0
2013-06-04 13:40:00,80.61,80.69,80.41,80.67,20700.0,80.61,80.69,80.41,80.67,20700.0
2013-06-04 13:45:00,80.62,80.62,80.29,80.29,15300.0,80.62,80.62,80.29,80.29,15300.0
2013-06-04 13:50:00,80.3,80.59,80.29,80.59,22600.0,80.3,80.59,80.29,80.59,22600.0
2013-06-04 13:55:00,80.59,80.87,80.58,80.81,22000.0,80.59,80.87,80.58,80.81,22000.0
2013-06-04 14:00:00,80.81,80.81,80.41,80.45,20800.0,80.81,80.81,80.41,80.45,20800.0
2013-06-04 14:05:00,80.43,80.6,80.23,80.26,35200.0,80.43,80.6,80.23,80.26,35200.0
2013-06-04 14:10:00,80.25,80.25,80.07,80.1,24400.0,80.25,80.25,80.07,80.1,24400.0
2013-06-04 14:15:00,80.05,80.13,79.8,79.84,33300.0,80.05,80.13,79.8,79.84,33300.0
2013-06-04 14:20:00,79.82,79.92,79.68,79.92,37900.0,79.82,79.92,79.68,79.92,37900.0
2013-06-04 14:25:00,79.88,80.14,79.87,80.0,21200.0,79.88,80.14,79.87,80.0,21200.0
2013-06-04 14:30:00,80.05,80.2,80.02,80.16,14100.0,80.05,80.2,80.02,80.16,14100.0
2013-06-04 14:35:00,80.17,80.2,80.04,80.17,17300.0,80.17,80.2,80.04,80.17,17300.0
2013-06-04 14:40:00,80.17,80.58,80.17,80.51,19600.0,80.17,80.58,80.17,80.51,19600.0
2013-06-04 14:45:00,80.49,80.55,80.39,80.42,12700.0,80.49,80.55,80.39,80.42,12700.0
2013-06-04 14:50:00,80.42,80.52,80.4,80.52,17100.0,80.42,80.52,80.4,80.52,17100.0
2013-06-04 14:55:00,80.53,80.53,80.3,80.44,11300.0,80.53,80.53,80.3,80.44,11300.0
2013-06-04 15:00:00,80.47,80.66,80.45,80.66,8500.0,80.47,80.66,80.45,80.66,8500.0
2013-06-04 15:05:00,80.63,80.83,80.63,80.66,13500.0,80.63,80.83,80.63,80.66,13500.0
2013-06-04 15:10:00,80.67,80.73,80.42,80.62,8700.0,80.67,80.73,80.42,80.62,8700.0
2013-06-04 15:15:00,80.59,80.59,80.36,80.39,7100.0,80.59,80.59,80.36,80.39,7100.0
2013-06-04 15:20:00,80.46,80.51,80.37,80.39,9400.0,80.46,80.51,80.37,80.39,9400.0
2013-06-04 15:25:00,80.35,80.5,80.32,80.46,5800.0,80.35,80.5,80.32,80.46,5800.0
2013-06-04 15:30:00,80.47,80.78,80.42,80.78,13300.0,80.47,80.78,80.42,80.78,13300.0
2013-06-04 15:35:00,80.8,80.87,80.71,80.81,12500.0,80.8,80.87,80.71,80.81,12500.0
2013-06-04 15:40:00,80.82,80.82,80.67,80.8,8600.0,80.82,80.82,80.67,80.8,8600.0
2013-06-04 15:45:00,80.8,80.82,80.68,80.7,20700.0,80.8,80.82,80.68,80.7,20700.0
2013-06-04 15:50:00,80.69,80.73,80.52,80.62,32200.0,80.69,80.73,80.52,80.62,32200.0
2013-06-04 15:55:00,80.6,80.76,80.45,80.48,76100.0,80.6,80.76,80.45,80.48,76100.0
2013-06-05 09:30:00,80.18,80.63,79.82,79.94,18800.0,80.18,80.63,79.82,79.94,18800.0
2013-06-05 09:35:00,79.86,80.2,79.75,80.08,21600.0,79.86,80.2,79.75,80.08,21600.0
2013-06-05 09:40:00,80.06,80.39,79.85,80.39,11900.0,80.06,80.39,79.85,80.39,11900.0
2013-06-05 09:45:00,80.38,80.72,80.23,80.72,17100.0,80.38,80.72,80.23,80.72,17100.0
2013-06-05 09:50:00,80.73,80.86,80.32,80.49,30900.0,80.73,80.86,80.32,80.49,30900.0
2013-06-05 09:55:00,80.56,80.74,80.55,80.56,29200.0,80.56,80.74,80.55,80.56,29200.0
2013-06-05 10:00:00,80.56,80.75,80.25,80.55,17400.0,80.56,80.75,80.25,80.55,17400.0
2013-06-05 10:05:00,80.63,80.8,80.23,80.23,14600.0,80.63,80.8,80.23,80.23,14600.0
2013-06-05 10:10:00,80.29,80.29,79.57,79.63,25000.0,80.29,80.29,79.57,79.63,25000.0
2013-06-05 10:15:00,79.59,79.71,79.37,79.59,23400.0,79.59,79.71,79.37,79.59,23400.0
2013-06-05 10:20:00,79.56,79.65,79.33,79.37,18600.0,79.56,79.65,79.33,79.37,18600.0
2013-06-05 10:25:00,79.37,79.6,79.1,79.57,32100.0,79.37,79.6,79.1,79.57,32100.0
2013-06-05 10:30:00,79.56,79.62,79.25,79.45,18600.0,79.56,79.62,79.25,79.45,18600.0
2013-06-05 10:35:00,79.45,79.73,79.42,79.56,12700.0,79.45,79.73,79.42,79.56,12700.0
2013-06-05 10:40:00,79.53,79.64,79.45,79.59,9000.0,79.53,79.64,79.45,79.59,9000.0
2013-06-05 10:45:00,79.57,79.57,79.09,79.12,23000.0,79.57,79.57,79.09,79.12,23000.0
2013-06-05 10:50:00,79.12,79.24,78.95,79.17,15700.0,79.12,79.24,78.95,79.17,15700.0
2013-06-05 10:55:00,79.18,79.21,78.98,79.2,23200.0,79.18,79.21,78.98,79.2,23200.0
2013-06-05 11:00:00,79.13,79.33,79.1,79.18,17200.0,79.13,79.33,79.1,79.18,17200.0
2013-06-05 11:05:00,79.18,79.18,78.76,78.76,18300.0,79.18,79.18,78.76,78.76,18300.0
2013-06-05 11:10:00,78.76,79.09,78.64,79.08,28900.0,78.76,79.09,78.64,79.08,28900.0
2013-06-05 11:15:00,79.11,79.23,79.03,79.1,19700.0,79.11,79.23,79.03,79.1,19700.0
2013-06-05 11:20:00,79.07,79.12,78.89,78.99,18000.0,79.07,79.12,78.89,78.99,18000.0
2013-06-05 11:25:00,78.97,79.05,78.85,78.88,33300.0,78.97,79.05,78.85,78.88,33300.0
2013-06-05 11:30:00,78.83,79.21,78.83,79.17,20700.0,78.83,79.21,78.83,79.17,20700.0
2013-06-05 11:35:00,79.1,79.1,78.95,79.04,41200.0,79.1,79.1,78.95,79.04,41200.0
2013-06-05 11:40:00,79.08,79.11,79.01,79.11,8300.0,79.08,79.11,79.01,79.11,8300.0
2013-06-05 11:45:00,79.14,79.26,78.93,78.93,13900.0,79.14,79.26,78.93,78.93,13900.0
2013-06-05 11:50:00,78.92,78.97,78.85,78.88,11700.0,78.92,78.97,78.85,78.88,11700.0
2013-06-05 11:55:00,78.85,78.91,78.72,78.91,13800.0,78.85,78.91,78.72,78.91,13800.0
2013-06-05 12:00:00,78.88,78.93,78.65,78.69,12200.0,78.88,78.93,78.65,78.69,12200.0
2013-06-05 12:05:00,78.69,78.7,78.55,78.7,12100.0,78.69,78.7,78.55,78.7,12100.0
2013-06-05 12:10:00,78.7,78.83,78.69,78.83,24000.0,78.7,78.83,78.69,78.83,24000.0
2013-06-05 12:15:00,78.82,78.94,78.78,78.8,12700.0,78.82,78.94,78.78,78.8,12700.0
2013-06-05 12:20:00,78.77,78.81,78.53,78.63,15600.0,78.77,78.81,78.53,78.63,15600.0
2013-06-05 12:25:00,78.63,78.77,78.63,78.73,7500.0,78.63,78.77,78.63,78.73,7500.0
2013-06-05 12:30:00,78.74,78.74,78.54,78.63,24400.0,78.74,78.74,78.54,78.63,24400.0
2013-06-05 12:35:00,78.65,78.66,78.48,78.52,25000.0,78.65,78.66,78.48,78.52,25000.0
2013-06-05 12:40:00,78.47,78.59,78.47,78.59,10000.0,78.47,78.59,78.47,78.59,10000.0
2013-06-05 12:45:00,78.59,78.74,78.56,78.7,13900.0,78.59,78.74,78.56,78.7,13900.0
2013-06-05 12:50:00,78.7,78.73,78.61,78.73,17600.0,78.7,78.73,78.61,78.73,17600.0
2013-06-05 12:55:00,78.72,78.72,78.56,78.58,18900.0,78.72,78.72,78.56,78.58,18900.0
2013-06-05 13:00:00,78.62,78.96,78.58,78.95,16200.0,78.62,78.96,78.58,78.95,16200.0
2013-06-05 13:05:00,78.94,79.19,78.94,79.16,28400.0,78.94,79.19,78.94,79.16,28400.0
2013-06-05 13:10:00,79.17,79.26,79.16,79.2,9800.0,79.17,79.26,79.16,79.2,9800.0
2013-06-05 13:15:00,79.21,79.47,79.2,79.37,34100.0,79.21,79.47,79.2,79.37,34100.0
2013-06-05 13:20:00,79.42,79.42,79.17,79.18,7600.0,79.42,79.42,79.17,79.18,7600.0
2013-06-05 13:25:00,79.21,79.22,79.13,79.19,13700.0,79.21,79.22,79.13,79.19,13700.0
2013-06-05 13:30:00,79.2,79.23,79.13,79.14,11200.0,79.2,79.23,79.13,79.14,11200.0
2013-06-05 13:35:00,79.15,79.32,79.13,79.24,28500.0,79.15,79.32,79.13,79.24,28500.0
2013-06-05 13:40:00,79.25,79.47,79.23,79.44,7200.0,79.25,79.47,79.23,79.44,7200.0
2013-06-05 13:45:00,79.45,79.45,79.33,79.33,9200.0,79.45,79.45,79.33,79.33,9200.0
2013-06-05 13:50:00,79.36,79.36,79.31,79.34,5300.0,79.36,79.36,79.31,79.34,5300.0
2013-06-05 13:55:00,79.31,79.33,79.22,79.23,12900.0,79.31,79.33,79.22,79.23,12900.0
2013-06-05 14:00:00,79.23,79.44,79.16,79.38,11400.0,79.23,79.44,79.16,79.38,11400.0
2013-06-05 14:05:00,79.34,79.45,79.29,79.33,10800.0,79.34,79.45,79.29,79.33,10800.0
2013-06-05 14:10:00,79.32,79.33,79.17,79.23,15000.0,79.32,79.33,79.17,79.23,15000.0
2013-06-05 14:15:00,79.23,79.24,79.15,79.16,4500.0,79.23,79.24,79.15,79.16,4500.0
2013-06-05 14:20:00,79.15,79.15,78.87,78.87,21700.0,79.15,79.15,78.87,78.87,21700.0
2013-06-05 14:25:00,78.85,78.9,78.56,78.56,14100.0,78.85,78.9,78.56,78.56,14100.0
2013-06-05 14:30:00,78.57,78.71,78.49,78.7,17600.0,78.57,78.71,78.49,78.7,17600.0
2013-06-05 14:35:00,78.75,79.04,78.75,79.03,13300.0,78.75,79.04,78.75,79.03,13300.0
2013-06-05 14:40:00,79.02,79.04,78.84,78.84,7900.0,79.02,79.04,78.84,78.84,7900.0
2013-06-05 14:45:00,78.82,78.88,78.76,78.81,17400.0,78.82,78.88,78.76,78.81,17400.0
2013-06-05 14:50:00,78.8,78.92,78.52,78.52,26800.0,78.8,78.92,78.52,78.52,26800.0
2013-06-05 14:55:00,78.55,78.74,78.41,78.74,23700.0,78.55,78.74,78.41,78.74,23700.0
2013-06-05 15:00:00,78.73,78.81,78.58,78.6,19300.0,78.73,78.81,78.58,78.6,19300.0
2013-06-05 15:05:00,78.6,78.87,78.6,78.84,22100.0,78.6,78.87,78.6,78.84,22100.0
2013-06-05 15:10:00,78.84,78.96,78.66,78.95,48100.0,78.84,78.96,78.66,78.95,48100.0
2013-06-05 15:15:00,78.95,79.18,78.95,79.05,30500.0,78.95,79.18,78.95,79.05,30500.0
2013-06-05 15:20:00,79.01,79.09,78.95,79.09,24100.0,79.01,79.09,78.95,79.09,24100.0
2013-06-05 15:25:00,79.12,79.28,79.11,79.23,33500.0,79.12,79.28,79.11,79.23,33500.0
2013-06-05 15:30:00,79.19,79.27,79.15,79.24,36100.0,79.19,79.27,79.15,79.24,36100.0
2013-06-05 15:35:00,79.22,79.26,79.12,79.22,28900.0,79.22,79.26,79.12,79.22,28900.0
2013-06-05 15:40:00,79.21,79.28,79.19,79.25,36400.0,79.21,79.28,79.19,79.25,36400.0
2013-06-05 15:45:00,79.26,79.3,79.19,79.22,50100.0,79.26,79.3,79.19,79.22,50100.0
2013-06-05 15:50:00,79.2,79.2,78.99,78.99,98600.0,79.2,79.2,78.99,78.99,98600.0
2013-06-05 15:55:00,78.99,79.14,78.87,78.87,88800.0,78.99,79.14,78.87,78.87,88800.0
2013-06-06 09:30:00,78.9,79.34,78.54,78.71,32700.0,78.9,79.34,78.54,78.71,32700.0
2013-06-06 09:35:00,78.68,79.07,78.68,78.94,14700.0,78.68,79.07,78.68,78.94,14700.0
2013-06-06 09:40:00,78.91,79.3,78.89,79.13,22600.0,78.91,79.3,78.89,79.13,22600.0
2013-06-06 09:45:00,79.14,79.18,78.96,78.98,10900.0,79.14,79.18,78.96,78.98,10900.0
2013-06-06 09:50:00,78.91,78.91,78.34,78.34,14400.0,78.91,78.91,78.34,78.34,14400.0
2013-06-06 09:55:00,78.33,78.7,78.29,78.7,13300.0,78.33,78.7,78.29,78.7,13300.0
2013-06-06 10:00:00,78.72,78.83,78.43,78.43,6100.0,78.72,78.83,78.43,78.43,6100.0
2013-06-06 10:05:00,78.44,78.52,78.43,78.51,3300.0,78.44,78.52,78.43,78.51,3300.0
2013-06-06 10:10:00,78.45,78.48,78.26,78.34,7700.0,78.45,78.48,78.26,78.34,7700.0
2013-06-06 10:15:00,78.29,78.52,78.25,78.43,9600.0,78.29,78.52,78.25,78.43,9600.0
2013-06-06 10:20:00,78.5,78.61,78.25,78.34,14000.0,78.5,78.61,78.25,78.34,14000.0
2013-06-06 10:25:00,78.32,78.42,78.1,78.37,19500.0,78.32,78.42,78.1,78.37,19500.0
2013-06-06 10:30:00,78.41,78.65,78.32,78.65,17500.0,78.41,78.65,78.32,78.65,17500.0
2013-06-06 10:35:00,78.65,78.68,78.54,78.68,6900.0,78.65,78.68,78.54,78.68,6900.0
2013-06-06 10:40:00,78.68,78.89,78.63,78.8,10100.0,78.68,78.89,78.63,78.8,10100.0
2013-06-06 10:45:00,78.79,78.99,78.79,78.95,5600.0,78.79,78.99,78.79,78.95,5600.0
2013-06-06 10:50:00,78.94,79.0,78.81,78.85,15300.0,78.94,79.0,78.81,78.85,15300.0
2013-06-06 10:55:00,78.91,79.0,78.87,78.97,5200.0,78.91,79.0,78.87,78.97,5200.0
2013-06-06 11:00:00,79.02,79.02,78.75,78.78,7400.0,79.02,79.02,78.75,78.78,7400.0
2013-06-06 11:05:00,78.78,78.88,78.78,78.84,4400.0,78.78,78.88,78.78,78.84,4400.0
2013-06-06 11:10:00,78.9,79.09,78.9,79.02,3800.0,78.9,79.09,78.9,79.02,3800.0
2013-06-06 11:15:00,78.99,79.02,78.94,78.95,3700.0,78.99,79.02,78.94,78.95,3700.0
2013-06-06 11:20:00,78.93,79.01,78.85,78.9,3000.0,78.93,79.01,78.85,78.9,3000.0
2013-06-06 11:25:00,78.96,79.12,78.96,79.12,7200.0,78.96,79.12,78.96,79.12,7200.0
2013-06-06 11:30:00,79.04,79.13,79.03,79.12,8300.0,79.04,79.13,79.03,79.12,8300.0
2013-06-06 11:35:00,79.08,79.3,79.08,79.3,6000.0,79.08,79.3,79.08,79.3,6000.0
2013-06-06 11:40:00,79.31,79.33,79.14,79.14,3500.0,79.31,79.33,79.14,79.14,3500.0
2013-06-06 11:45:00,79.15,79.17,79.04,79.04,2600.0,79.15,79.17,79.04,79.04,2600.0
2013-06-06 11:50:00,78.98,79.0,78.86,78.95,4900.0,78.98,79.0,78.86,78.95,4900.0
2013-06-06 11:55:00,78.95,78.95,78.69,78.71,11300.0,78.95,78.95,78.69,78.71,11300.0
2013-06-06 12:00:00,78.78,78.81,78.68,78.68,5400.0,78.78,78.81,78.68,78.68,5400.0
2013-06-06 12:05:00,78.73,78.77,78.5,78.5,11500.0,78.73,78.77,78.5,78.5,11500.0
2013-06-06 12:10:00,78.54,78.58,78.33,78.33,18700.0,78.54,78.58,78.33,78.33,18700.0
2013-06-06 12:15:00,78.38,78.42,78.31,78.34,6200.0,78.38,78.42,78.31,78.34,6200.0
2013-06-06 12:20:00,78.35,78.38,78.19,78.21,12200.0,78.35,78.38,78.19,78.21,12200.0
2013-06-06 12:25:00,78.13,78.26,77.95,78.26,19400.0,78.13,78.26,77.95,78.26,19400.0
2013-06-06 12:30:00,78.28,78.47,78.26,78.47,4800.0,78.28,78.47,78.26,78.47,4800.0
2013-06-06 12:35:00,78.49,78.75,78.49,78.7,17400.0,78.49,78.75,78.49,78.7,17400.0
2013-06-06 12:40:00,78.74,78.75,78.64,78.64,3700.0,78.74,78.75,78.64,78.64,3700.0
2013-06-06 12:45:00,78.61,78.61,78.44,78.49,7200.0,78.61,78.61,78.44,78.49,7200.0
2013-06-06 12:50:00,78.5,78.5,78.28,78.31,7700.0,78.5,78.5,78.28,78.31,7700.0
2013-06-06 12:55:00,78.37,78.39,78.28,78.34,7500.0,78.37,78.39,78.28,78.34,7500.0
2013-06-06 13:00:00,78.33,78.4,78.3,78.34,6500.0,78.33,78.4,78.3,78.34,6500.0
2013-06-06 13:05:00,78.34,78.62,78.32,78.62,4600.0,78.34,78.62,78.32,78.62,4600.0
2013-06-06 13:10:00,78.59,78.79,78.59,78.79,7900.0,78.59,78.79,78.59,78.79,7900.0
2013-06-06 13:15:00,78.79,78.79,78.67,78.67,2200.0,78.79,78.79,78.67,78.67,2200.0
2013-06-06 13:20:00,78.65,78.66,78.51,78.51,2800.0,78.65,78.66,78.51,78.51,2800.0
2013-06-06 13:25:00,78.5,78.5,78.25,78.44,16500.0,78.5,78.5,78.25,78.44,16500.0
2013-06-06 13:30:00,78.42,78.5,78.38,78.5,2600.0,78.42,78.5,78.38,78.5,2600.0
2013-06-06 13:35:00,78.58,78.71,78.54,78.61,3400.0,78.58,78.71,78.54,78.61,3400.0
2013-06-06 13:40:00,78.64,78.7,78.56,78.58,12400.0,78.64,78.7,78.56,78.58,12400.0
2013-06-06 13:45:00,78.61,78.69,78.61,78.69,3700.0,78.61,78.69,78.61,78.69,3700.0
2013-06-06 13:50:00,78.67,78.8,78.62,78.78,15200.0,78.67,78.8,78.62,78.78,15200.0
2013-06-06 13:55:00,78.79,78.85,78.73,78.84,23900.0,78.79,78.85,78.73,78.84,23900.0
2013-06-06 14:00:00,78.85,78.91,78.76,78.83,9500.0,78.85,78.91,78.76,78.83,9500.0
2013-06-06 14:05:00,78.83,78.84,78.76,78.8,3200.0,78.83,78.84,78.76,78.8,3200.0
2013-06-06 14:10:00,78.77,78.86,78.76,78.81,5000.0,78.77,78.86,78.76,78.81,5000.0
2013-06-06 14:15:00,78.75,78.85,78.75,78.8,16800.0,78.75,78.85,78.75,78.8,16800.0
2013-06-06 14:20:00,78.81,78.88,78.8,78.83,14900.0,78.81,78.88,78.8,78.83,14900.0
2013-06-06 14:25:00,78.85,78.98,78.84,78.93,10500.0,78.85,78.98,78.84,78.93,10500.0
2013-06-06 14:30:00,78.94,79.03,78.92,78.97,6100.0,78.94,79.03,78.92,78.97,6100.0
2013-06-06 14:35:00,78.97,79.05,78.95,78.95,5500.0,78.97,79.05,78.95,78.95,5500.0
2013-06-06 14:40:00,78.95,78.96,78.86,78.91,6500.0,78.95,78.96,78.86,78.91,6500.0
2013-06-06 14:45:00,78.91,79.05,78.88,79.05,6000.0,78.91,79.05,78.88,79.05,6000.0
2013-06-06 14:50:00,79.07,79.19,78.98,79.01,9300.0,79.07,79.19,78.98,79.01,9300.0
2013-06-06 14:55:00,79.01,79.02,78.97,78.98,3200.0,79.01,79.02,78.97,78.98,3200.0
2013-06-06 15:00:00,78.99,79.03,78.97,78.97,5600.0,78.99,79.03,78.97,78.97,5600.0
2013-06-06 15:05:00,78.98,79.07,78.97,78.98,5400.0,78.98,79.07,78.97,78.98,5400.0
2013-06-06 15:10:00,78.99,79.11,78.93,79.01,9200.0,78.99,79.11,78.93,79.01,9200.0
2013-06-06 15:15:00,79.0,79.15,78.98,79.13,6600.0,79.0,79.15,78.98,79.13,6600.0
2013-06-06 15:20:00,79.12,79.18,79.06,79.17,6200.0,79.12,79.18,79.06,79.17,6200.0
2013-06-06 15:25:00,79.17,79.28,79.14,79.2,8200.0,79.17,79.28,79.14,79.2,8200.0
2013-06-06 15:30:00,79.2,79.3,79.19,79.25,6200.0,79.2,79.3,79.19,79.25,6200.0
2013-06-06 15:35:00,79.28,79.42,79.26,79.34,7700.0,79.28,79.42,79.26,79.34,7700.0
2013-06-06 15:40:00,79.36,79.38,79.26,79.28,12900.0,79.36,79.38,79.26,79.28,12900.0
2013-06-06 15:45:00,79.3,79.5,79.3,79.45,18100.0,79.3,79.5,79.3,79.45,18100.0
2013-06-06 15:50:00,79.44,79.56,79.37,79.53,27200.0,79.44,79.56,79.37,79.53,27200.0
2013-06-06 15:55:00,79.53,79.61,79.49,79.57,33400.0,79.53,79.61,79.49,79.57,33400.0
2013-06-07 09:30:00,80.3,80.83,80.25,80.7,60600.0,80.3,80.83,80.25,80.7,60600.0
2013-06-07 09:35:00,80.69,81.27,80.68,81.24,83800.0,80.69,81.27,80.68,81.24,83800.0
2013-06-07 09:40:00,81.26,81.39,80.9,81.0,76300.0,81.26,81.39,80.9,81.0,76300.0
2013-06-07 09:45:00,81.02,81.15,80.81,81.04,28700.0,81.02,81.15,80.81,81.04,28700.0
2013-06-07 09:50:00,81.03,81.36,80.99,81.3,29100.0,81.03,81.36,80.99,81.3,29100.0
2013-06-07 09:55:00,81.26,81.36,81.22,81.27,30300.0,81.26,81.36,81.22,81.27,30300.0
2013-06-07 10:00:00,81.26,81.36,81.04,81.24,33300.0,81.26,81.36,81.04,81.24,33300.0
2013-06-07 10:05:00,81.23,81.43,81.22,81.34,66100.0,81.23,81.43,81.22,81.34,66100.0
2013-06-07 10:10:00,81.34,81.76,81.3,81.55,103500.0,81.34,81.76,81.3,81.55,103500.0
2013-06-07 10:15:00,81.53,81.96,81.53,81.74,77400.0,81.53,81.96,81.53,81.74,77400.0
2013-06-07 10:20:00,81.74,81.75,81.52,81.59,41200.0,81.74,81.75,81.52,81.59,41200.0
2013-06-07 10:25:00,81.58,81.72,81.56,81.67,60800.0,81.58,81.72,81.56,81.67,60800.0
2013-06-07 10:30:00,81.69,81.72,81.2,81.33,157100.0,81.69,81.72,81.2,81.33,157100.0
2013-06-07 10:35:00,81.31,81.36,81.21,81.32,27900.0,81.31,81.36,81.21,81.32,27900.0
2013-06-07 10:40:00,81.33,81.33,81.22,81.33,59500.0,81.33,81.33,81.22,81.33,59500.0
2013-06-07 10:45:00,81.31,81.48,81.23,81.48,62700.0,81.31,81.48,81.23,81.48,62700.0
2013-06-07 10:50:00,81.44,81.5,81.28,81.5,62800.0,81.44,81.5,81.28,81.5,62800.0
2013-06-07 10:55:00,81.43,81.54,81.41,81.41,22100.0,81.43,81.54,81.41,81.41,22100.0
2013-06-07 11:00:00,81.44,81.52,81.43,81.45,37000.0,81.44,81.52,81.43,81.45,37000.0
2013-06-07 11:05:00,81.48,81.68,81.46,81.56,29400.0,81.48,81.68,81.46,81.56,29400.0
2013-06-07 11:10:00,81.56,81.67,81.45,81.45,38600.0,81.56,81.67,81.45,81.45,38600.0
2013-06-07 11:15:00,81.45,81.57,81.45,81.46,38000.0,81.45,81.57,81.45,81.46,38000.0
2013-06-07 11:20:00,81.48,81.55,81.25,81.34,27800.0,81.48,81.55,81.25,81.34,27800.0
2013-06-07 11:25:00,81.33,81.46,81.31,81.45,9600.0,81.33,81.46,81.31,81.45,9600.0
2013-06-07 11:30:00,81.45,81.54,81.42,81.42,14600.0,81.45,81.54,81.42,81.42,14600.0
2013-06-07 11:35:00,81.42,81.47,81.15,81.15,30000.0,81.42,81.47,81.15,81.15,30000.0
2013-06-07 11:40:00,81.15,81.54,81.15,81.52,18800.0,81.15,81.54,81.15,81.52,18800.0
2013-06-07 11:45:00,81.52,81.55,81.39,81.49,12900.0,81.52,81.55,81.39,81.49,12900.0
2013-06-07 11:50:00,81.52,81.54,81.39,81.43,19100.0,81.52,81.54,81.39,81.43,19100.0
2013-06-07 11:55:00,81.42,81.51,81.33,81.45,9800.0,81.42,81.51,81.33,81.45,9800.0
2013-06-07 12:00:00,81.43,81.54,81.37,81.51,8700.0,81.43,81.54,81.37,81.51,8700.0
2013-06-07 12:05:00,81.51,81.54,81.34,81.43,17200.0,81.51,81.54,81.34,81.43,17200.0
2013-06-07 12:10:00,81.46,81.52,81.45,81.47,8300.0,81.46,81.52,81.45,81.47,8300.0
2013-06-07 12:15:00,81.49,81.51,81.4,81.5,7900.0,81.49,81.51,81.4,81.5,7900.0
2013-06-07 12:20:00,81.5,81.53,81.43,81.46,17500.0,81.5,81.53,81.43,81.46,17500.0
2013-06-07 12:25:00,81.48,81.6,81.44,81.57,24800.0,81.48,81.6,81.44,81.57,24800.0
2013-06-07 12:30:00,81.6,81.61,81.52,81.57,43300.0,81.6,81.61,81.52,81.57,43300.0
2013-06-07 12:35:00,81.55,81.63,81.5,81.53,47000.0,81.55,81.63,81.5,81.53,47000.0
2013-06-07 12:40:00,81.51,81.58,81.48,81.58,11100.0,81.51,81.58,81.48,81.58,11100.0
2013-06-07 12:45:00,81.59,81.62,81.48,81.57,14300.0,81.59,81.62,81.48,81.57,14300.0
2013-06-07 12:50:00,81.59,81.64,81.54,81.55,19000.0,81.59,81.64,81.54,81.55,19000.0
2013-06-07 12:55:00,81.54,81.7,81.54,81.59,26900.0,81.54,81.7,81.54,81.59,26900.0
2013-06-07 13:00:00,81.57,81.68,81.57,81.65,5400.0,81.57,81.68,81.57,81.65,5400.0
2013-06-07 13:05:00,81.64,81.75,81.61,81.71,29900.0,81.64,81.75,81.61,81.71,29900.0
2013-06-07 13:10:00,81.71,81.83,81.7,81.81,40100.0,81.71,81.83,81.7,81.81,40100.0
2013-06-07 13:15:00,81.83,81.89,81.82,81.85,33600.0,81.83,81.89,81.82,81.85,33600.0
2013-06-07 13:20:00,81.85,81.85,81.77,81.8,10700.0,81.85,81.85,81.77,81.8,10700.0
2013-06-07 13:25:00,81.8,81.87,81.75,81.8,19700.0,81.8,81.87,81.75,81.8,19700.0
2013-06-07 13:30:00,81.8,81.86,81.7,81.7,24000.0,81.8,81.86,81.7,81.7,24000.0
2013-06-07 13:35:00,81.71,81.8,81.63,81.68,13400.0,81.71,81.8,81.63,81.68,13400.0
2013-06-07 13:40:00,81.64,81.74,81.59,81.62,16300.0,81.64,81.74,81.59,81.62,16300.0
2013-06-07 13:45:00,81.6,81.81,81.6,81.79,14900.0,81.6,81.81,81.6,81.79,14900.0
2013-06-07 13:50:00,81.81,81.82,81.64,81.8,10500.0,81.81,81.82,81.64,81.8,10500.0
2013-06-07 13:55:00,81.74,81.82,81.69,81.7,12700.0,81.74,81.82,81.69,81.7,12700.0
2013-06-07 14:00:00,81.66,81.81,81.66,81.75,16300.0,81.66,81.81,81.66,81.75,16300.0
2013-06-07 14:05:00,81.76,81.77,81.59,81.67,25000.0,81.76,81.77,81.59,81.67,25000.0
2013-06-07 14:10:00,81.66,81.68,81.45,81.64,35200.0,81.66,81.68,81.45,81.64,35200.0
2013-06-07 14:15:00,81.64,81.73,81.64,81.7,13700.0,81.64,81.73,81.64,81.7,13700.0
2013-06-07 14:20:00,81.7,81.7,81.45,81.48,17600.0,81.7,81.7,81.45,81.48,17600.0
2013-06-07 14:25:00,81.48,81.5,81.22,81.22,40000.0,81.48,81.5,81.22,81.22,40000.0
2013-06-07 14:30:00,81.22,81.27,81.07,81.21,27100.0,81.22,81.27,81.07,81.21,27100.0
2013-06-07 14:35:00,81.22,81.24,81.04,81.24,16000.0,81.22,81.24,81.04,81.24,16000.0
2013-06-07 14:40:00,81.25,81.25,81.13,81.18,14400.0,81.25,81.25,81.13,81.18,14400.0
2013-06-07 14:45:00,81.19,81.22,81.05,81.21,22400.0,81.19,81.22,81.05,81.21,22400.0
2013-06-07 14:50:00,81.2,81.25,81.15,81.22,10400.0,81.2,81.25,81.15,81.22,10400.0
2013-06-07 14:55:00,81.22,81.31,81.21,81.23,20800.0,81.22,81.31,81.21,81.23,20800.0
2013-06-07 15:00:00,81.25,81.42,81.19,81.27,51600.0,81.25,81.42,81.19,81.27,51600.0
2013-06-07 15:05:00,81.24,81.3,81.1,81.23,22400.0,81.24,81.3,81.1,81.23,22400.0
2013-06-07 15:10:00,81.25,81.27,81.18,81.24,29000.0,81.25,81.27,81.18,81.24,29000.0
2013-06-07 15:15:00,81.24,81.31,81.24,81.25,20200.0,81.24,81.31,81.24,81.25,20200.0
2013-06-07 15:20:00,81.24,81.32,81.18,81.23,38700.0,81.24,81.32,81.18,81.23,38700.0
2013-06-07 15:25:00,81.24,81.35,81.21,81.35,50200.0,81.24,81.35,81.21,81.35,50200.0
2013-06-07 15:30:00,81.34,81.59,81.34,81.48,34300.0,81.34,81.59,81.34,81.48,34300.0
2013-06-07 15:35:00,81.45,81.48,81.2,81.23,45100.0,81.45,81.48,81.2,81.23,45100.0
2013-06-07 15:40:00,81.23,81.26,81.1,81.21,31300.0,81.23,81.26,81.1,81.21,31300.0
2013-06-07 15:45:00,81.22,81.29,81.13,81.21,34800.0,81.22,81.29,81.13,81.21,34800.0
2013-06-07 15:50:00,81.21,81.61,81.21,81.56,54200.0,81.21,81.61,81.21,81.56,54200.0
2013-06-07 15:55:00,81.55,81.57,81.36,81.41,96200.0,81.55,81.57,81.36,81.41,96200.0
2013-06-10 09:30:00,81.66,81.98,81.46,81.57,49400.0,81.66,81.98,81.46,81.57,49400.0
2013-06-10 09:35:00,81.63,81.84,81.41,81.57,30100.0,81.63,81.84,81.41,81.57,30100.0
2013-06-10 09:40:00,81.55,81.72,81.31,81.33,30400.0,81.55,81.72,81.31,81.33,30400.0
2013-06-10 09:45:00,81.35,81.35,80.93,80.93,61900.0,81.35,81.35,80.93,80.93,61900.0
2013-06-10 09:50:00,81.03,81.16,80.84,80.98,38600.0,81.03,81.16,80.84,80.98,38600.0
2013-06-10 09:55:00,80.97,81.08,80.91,81.07,32500.0,80.97,81.08,80.91,81.07,32500.0
2013-06-10 10:00:00,81.02,81.26,80.94,81.21,37100.0,81.02,81.26,80.94,81.21,37100.0
2013-06-10 10:05:00,81.19,81.24,81.08,81.2,46200.0,81.19,81.24,81.08,81.2,46200.0
2013-06-10 10:10:00,81.2,81.22,81.12,81.12,38700.0,81.2,81.22,81.12,81.12,38700.0
2013-06-10 10:15:00,81.17,81.22,81.08,81.1,46600.0,81.17,81.22,81.08,81.1,46600.0
2013-06-10 10:20:00,81.06,81.16,81.01,81.08,8900.0,81.06,81.16,81.01,81.08,8900.0
2013-06-10 10:25:00,81.11,81.44,81.05,81.37,41900.0,81.11,81.44,81.05,81.37,41900.0
2013-06-10 10:30:00,81.37,81.39,81.22,81.23,33400.0,81.37,81.39,81.22,81.23,33400.0
2013-06-10 10:35:00,81.2,81.43,81.2,81.37,14600.0,81.2,81.43,81.2,81.37,14600.0
2013-06-10 10:40:00,81.34,81.4,81.28,81.36,20500.0,81.34,81.4,81.28,81.36,20500.0
2013-06-10 10:45:00,81.33,81.37,81.25,81.31,10800.0,81.33,81.37,81.25,81.31,10800.0
2013-06-10 10:50:00,81.37,81.61,81.36,81.57,20600.0,81.37,81.61,81.36,81.57,20600.0
2013-06-10 10:55:00,81.59,81.68,81.52,81.66,10800.0,81.59,81.68,81.52,81.66,10800.0
2013-06-10 11:00:00,81.66,81.7,81.58,81.58,13700.0,81.66,81.7,81.58,81.58,13700.0
2013-06-10 11:05:00,81.53,81.65,81.49,81.57,14800.0,81.53,81.65,81.49,81.57,14800.0
2013-06-10 11:10:00,81.56,81.66,81.5,81.62,8500.0,81.56,81.66,81.5,81.62,8500.0
2013-06-10 11:15:00,81.62,81.91,81.61,81.9,38100.0,81.62,81.91,81.61,81.9,38100.0
2013-06-10 11:20:00,81.89,82.1,81.89,82.1,27000.0,81.89,82.1,81.89,82.1,27000.0
2013-06-10 11:25:00,82.07,82.16,81.87,81.91,20000.0,82.07,82.16,81.87,81.91,20000.0
2013-06-10 11:30:00,81.93,82.07,81.66,81.7,22700.0,81.93,82.07,81.66,81.7,22700.0
2013-06-10 11:35:00,81.67,81.73,81.57,81.64,25200.0,81.67,81.73,81.57,81.64,25200.0
2013-06-10 11:40:00,81.58,81.74,81.58,81.67,21100.0,81.58,81.74,81.58,81.67,21100.0
2013-06-10 11:45:00,81.69,81.85,81.66,81.84,16500.0,81.69,81.85,81.66,81.84,16500.0
2013-06-10 11:50:00,81.88,82.02,81.88,81.97,22100.0,81.88,82.02,81.88,81.97,22100.0
2013-06-10 11:55:00,82.0,82.01,81.88,81.9,13500.0,82.0,82.01,81.88,81.9,13500.0
2013-06-10 12:00:00,81.87,82.11,81.77,82.11,114300.0,81.87,82.11,81.77,82.11,114300.0
2013-06-10 12:05:00,82.11,82.18,81.95,82.0,69600.0,82.11,82.18,81.95,82.0,69600.0
2013-06-10 12:10:00,82.0,82.08,82.0,82.05,6800.0,82.0,82.08,82.0,82.05,6800.0
2013-06-10 12:15:00,82.06,82.06,81.87,81.89,30800.0,82.06,82.06,81.87,81.89,30800.0
2013-06-10 12:20:00,81.85,82.06,81.78,81.98,13100.0,81.85,82.06,81.78,81.98,13100.0
2013-06-10 12:25:00,81.95,81.99,81.7,81.81,22300.0,81.95,81.99,81.7,81.81,22300.0
2013-06-10 12:30:00,81.83,82.05,81.83,82.03,22700.0,81.83,82.05,81.83,82.03,22700.0
2013-06-10 12:35:00,82.01,82.05,82.0,82.03,10300.0,82.01,82.05,82.0,82.03,10300.0
2013-06-10 12:40:00,82.01,82.09,81.98,82.05,33300.0,82.01,82.09,81.98,82.05,33300.0
2013-06-10 12:45:00,82.06,82.06,81.98,82.0,23500.0,82.06,82.06,81.98,82.0,23500.0
2013-06-10 12:50:00,81.98,82.06,81.94,82.05,12800.0,81.98,82.06,81.94,82.05,12800.0
2013-06-10 12:55:00,82.02,82.06,82.0,82.01,14000.0,82.02,82.06,82.0,82.01,14000.0
2013-06-10 13:00:00,82.02,82.02,81.8,81.95,11200.0,82.02,82.02,81.8,81.95,11200.0
2013-06-10 13:05:00,81.96,82.31,81.93,82.31,30400.0,81.96,82.31,81.93,82.31,30400.0
2013-06-10 13:10:00,82.29,82.32,82.03,82.04,27400.0,82.29,82.32,82.03,82.04,27400.0
2013-06-10 13:15:00,82.06,82.2,82.05,82.2,7700.0,82.06,82.2,82.05,82.2,7700.0
2013-06-10 13:20:00,82.2,82.24,82.0,82.03,15000.0,82.2,82.24,82.0,82.03,15000.0
2013-06-10 13:25:00,82.06,82.06,81.63,81.64,27800.0,82.06,82.06,81.63,81.64,27800.0
2013-06-10 13:30:00,81.65,81.78,81.6,81.75,35600.0,81.65,81.78,81.6,81.75,35600.0
2013-06-10 13:35:00,81.76,81.9,81.72,81.84,26600.0,81.76,81.9,81.72,81.84,26600.0
2013-06-10 13:40:00,81.87,81.99,81.76,81.76,22200.0,81.87,81.99,81.76,81.76,22200.0
2013-06-10 13:45:00,81.74,81.8,81.68,81.78,18000.0,81.74,81.8,81.68,81.78,18000.0
2013-06-10 13:50:00,81.77,81.93,81.77,81.92,8600.0,81.77,81.93,81.77,81.92,8600.0
2013-06-10 13:55:00,81.92,82.0,81.85,81.99,32900.0,81.92,82.0,81.85,81.99,32900.0
2013-06-10 14:00:00,81.98,81.99,81.8,81.82,41100.0,81.98,81.99,81.8,81.82,41100.0
2013-06-10 14:05:00,81.82,82.0,81.74,81.8,51600.0,81.82,82.0,81.74,81.8,51600.0
2013-06-10 14:10:00,81.8,81.85,81.65,81.77,55700.0,81.8,81.85,81.65,81.77,55700.0
2013-06-10 14:15:00,81.78,81.8,81.58,81.8,25200.0,81.78,81.8,81.58,81.8,25200.0
2013-06-10 14:20:00,81.8,82.0,81.8,81.97,13900.0,81.8,82.0,81.8,81.97,13900.0
2013-06-10 14:25:00,81.96,81.99,81.8,81.8,18200.0,81.96,81.99,81.8,81.8,18200.0
2013-06-10 14:30:00,81.81,82.04,81.81,82.03,14900.0,81.81,82.04,81.81,82.03,14900.0
2013-06-10 14:35:00,82.04,82.08,81.84,81.84,18900.0,82.04,82.08,81.84,81.84,18900.0
2013-06-10 14:40:00,81.84,82.08,81.82,82.05,10300.0,81.84,82.08,81.82,82.05,10300.0
2013-06-10 14:45:00,82.07,82.13,82.04,82.13,15600.0,82.07,82.13,82.04,82.13,15600.0
2013-06-10 14:50:00,82.1,82.11,81.92,82.09,14700.0,82.1,82.11,81.92,82.09,14700.0
2013-06-10 14:55:00,82.1,82.14,81.85,81.96,34800.0,82.1,82.14,81.85,81.96,34800.0
2013-06-10 15:00:00,81.98,82.1,81.95,82.05,29300.0,81.98,82.1,81.95,82.05,29300.0
2013-06-10 15:05:00,82.05,82.07,81.78,81.8,34700.0,82.05,82.07,81.78,81.8,34700.0
2013-06-10 15:10:00,81.79,81.8,81.71,81.77,27900.0,81.79,81.8,81.71,81.77,27900.0
2013-06-10 15:15:00,81.77,81.8,81.69,81.72,25900.0,81.77,81.8,81.69,81.72,25900.0
2013-06-10 15:20:00,81.72,81.89,81.72,81.89,37900.0,81.72,81.89,81.72,81.89,37900.0
2013-06-10 15:25:00,81.9,81.98,81.85,81.91,35100.0,81.9,81.98,81.85,81.91,35100.0
2013-06-10 15:30:00,81.9,82.05,81.82,82.05,52800.0,81.9,82.05,81.82,82.05,52800.0
2013-06-10 15:35:00,82.06,82.24,82.05,82.21,67800.0,82.06,82.24,82.05,82.21,67800.0
2013-06-10 15:40:00,82.18,82.24,82.13,82.21,41600.0,82.18,82.24,82.13,82.21,41600.0
2013-06-10 15:45:00,82.22,82.23,81.97,82.11,74200.0,82.22,82.23,81.97,82.11,74200.0
2013-06-10 15:50:00,82.08,82.14,82.04,82.06,92700.0,82.08,82.14,82.04,82.06,92700.0
2013-06-10 15:55:00,82.06,82.5,82.04,82.46,214500.0,82.06,82.5,82.04,82.46,214500.0
2013-06-11 09:30:00,70.0,70.74,69.52,70.27,1833400.0,70.0,70.74,69.52,70.27,1833400.0
2013-06-11 09:35:00,70.22,70.3,69.65,69.75,1247100.0,70.22,70.3,69.65,69.75,1247100.0
2013-06-11 09:40:00,69.75,69.96,69.27,69.63,1040700.0,69.75,69.96,69.27,69.63,1040700.0
2013-06-11 09:45:00,69.6,69.76,69.25,69.52,850600.0,69.6,69.76,69.25,69.52,850600.0
2013-06-11 09:50:00,69.5,70.01,69.45,69.78,1142700.0,69.5,70.01,69.45,69.78,1142700.0
2013-06-11 09:55:00,69.78,69.8,69.1,69.27,658200.0,69.78,69.8,69.1,69.27,658200.0
2013-06-11 10:00:00,69.26,69.42,68.9,68.9,890200.0,69.26,69.42,68.9,68.9,890200.0
2013-06-11 10:05:00,68.91,69.0,68.55,68.68,812200.0,68.91,69.0,68.55,68.68,812200.0
2013-06-11 10:10:00,68.67,69.02,68.56,68.67,625700.0,68.67,69.02,68.56,68.67,625700.0
2013-06-11 10:15:00,68.67,68.98,68.5,68.86,683100.0,68.67,68.98,68.5,68.86,683100.0
2013-06-11 10:20:00,68.85,69.36,68.85,69.24,705200.0,68.85,69.36,68.85,69.24,705200.0
2013-06-11 10:25:00,69.23,69.54,68.95,69.02,635800.0,69.23,69.54,68.95,69.02,635800.0
2013-06-11 10:30:00,69.04,69.07,68.81,68.95,486000.0,69.04,69.07,68.81,68.95,486000.0
2013-06-11 10:35:00,68.93,69.03,68.67,68.94,584400.0,68.93,69.03,68.67,68.94,584400.0
2013-06-11 10:40:00,68.91,68.98,68.6,68.62,374000.0,68.91,68.98,68.6,68.62,374000.0
2013-06-11 10:45:00,68.62,68.67,68.16,68.17,725200.0,68.62,68.67,68.16,68.17,725200.0
2013-06-11 10:50:00,68.18,68.3,67.96,68.27,745200.0,68.18,68.3,67.96,68.27,745200.0
2013-06-11 10:55:00,68.25,68.62,68.1,68.51,517000.0,68.25,68.62,68.1,68.51,517000.0
2013-06-11 11:00:00,68.52,68.52,68.25,68.38,350900.0,68.52,68.52,68.25,68.38,350900.0
2013-06-11 11:05:00,68.38,68.39,68.13,68.31,199200.0,68.38,68.39,68.13,68.31,199200.0
2013-06-11 11:10:00,68.31,68.36,68.22,68.28,168500.0,68.31,68.36,68.22,68.28,168500.0
2013-06-11 11:15:00,68.27,68.57,68.27,68.46,276900.0,68.27,68.57,68.27,68.46,276900.0
2013-06-11 11:20:00,68.46,68.51,68.37,68.43,252000.0,68.46,68.51,68.37,68.43,252000.0
2013-06-11 11:25:00,68.44,68.59,68.4,68.47,259300.0,68.44,68.59,68.4,68.47,259300.0
2013-06-11 11:30:00,68.47,68.5,68.25,68.41,226100.0,68.47,68.5,68.25,68.41,226100.0
2013-06-11 11:35:00,68.4,68.75,68.37,68.62,318400.0,68.4,68.75,68.37,68.62,318400.0
2013-06-11 11:40:00,68.6,68.61,68.37,68.51,301500.0,68.6,68.61,68.37,68.51,301500.0
2013-06-11 11:45:00,68.5,68.65,68.41,68.48,231700.0,68.5,68.65,68.41,68.48,231700.0
2013-06-11 11:50:00,68.48,68.53,68.3,68.5,198600.0,68.48,68.53,68.3,68.5,198600.0
2013-06-11 11:55:00,68.5,68.62,68.46,68.46,171400.0,68.5,68.62,68.46,68.46,171400.0
2013-06-11 12:00:00,68.47,68.54,68.44,68.49,96800.0,68.47,68.54,68.44,68.49,96800.0
2013-06-11 12:05:00,68.48,68.6,68.45,68.59,234900.0,68.48,68.6,68.45,68.59,234900.0
2013-06-11 12:10:00,68.57,68.62,68.5,68.53,302000.0,68.57,68.62,68.5,68.53,302000.0
2013-06-11 12:15:00,68.5,68.58,68.45,68.46,532000.0,68.5,68.58,68.45,68.46,532000.0
2013-06-11 12:20:00,68.47,68.56,68.45,68.54,135800.0,68.47,68.56,68.45,68.54,135800.0
2013-06-11 12:25:00,68.53,68.57,68.31,68.45,262700.0,68.53,68.57,68.31,68.45,262700.0
2013-06-11 12:30:00,68.46,68.8,68.41,68.6,148500.0,68.46,68.8,68.41,68.6,148500.0
2013-06-11 12:35:00,68.62,68.7,68.51,68.6,275900.0,68.62,68.7,68.51,68.6,275900.0
2013-06-11 12:40:00,68.6,68.9,68.59,68.69,900700.0,68.6,68.9,68.59,68.69,900700.0
2013-06-11 12:45:00,68.7,68.79,68.66,68.75,283400.0,68.7,68.79,68.66,68.75,283400.0
2013-06-11 12:50:00,68.74,68.86,68.56,68.86,323000.0,68.74,68.86,68.56,68.86,323000.0
2013-06-11 12:55:00,68.84,68.9,68.71,68.77,248900.0,68.84,68.9,68.71,68.77,248900.0
2013-06-11 13:00:00,68.77,68.78,68.7,68.73,116900.0,68.77,68.78,68.7,68.73,116900.0
2013-06-11 13:05:00,68.74,68.8,68.72,68.73,273700.0,68.74,68.8,68.72,68.73,273700.0
2013-06-11 13:10:00,68.73,68.73,68.56,68.69,151300.0,68.73,68.73,68.56,68.69,151300.0
2013-06-11 13:15:00,68.69,68.77,68.68,68.75,103400.0,68.69,68.77,68.68,68.75,103400.0
2013-06-11 13:20:00,68.75,68.76,68.55,68.56,178900.0,68.75,68.76,68.55,68.56,178900.0
2013-06-11 13:25:00,68.56,68.6,68.5,68.59,148500.0,68.56,68.6,68.5,68.59,148500.0
2013-06-11 13:30:00,68.59,68.66,68.5,68.6,73300.0,68.59,68.66,68.5,68.6,73300.0
2013-06-11 13:35:00,68.62,68.67,68.51,68.52,82400.0,68.62,68.67,68.51,68.52,82400.0
2013-06-11 13:40:00,68.52,68.58,68.5,68.56,85900.0,68.52,68.58,68.5,68.56,85900.0
2013-06-11 13:45:00,68.55,68.56,68.3,68.33,179900.0,68.55,68.56,68.3,68.33,179900.0
2013-06-11 13:50:00,68.33,68.44,68.32,68.35,96900.0,68.33,68.44,68.32,68.35,96900.0
2013-06-11 13:55:00,68.32,68.49,68.32,68.36,100600.0,68.32,68.49,68.32,68.36,100600.0
2013-06-11 14:00:00,68.35,68.51,68.3,68.48,172400.0,68.35,68.51,68.3,68.48,172400.0
2013-06-11 14:05:00,68.49,68.52,68.35,68.36,180000.0,68.49,68.52,68.35,68.36,180000.0
2013-06-11 14:10:00,68.38,68.39,68.14,68.28,204800.0,68.38,68.39,68.14,68.28,204800.0
2013-06-11 14:15:00,68.28,68.33,68.13,68.19,165500.0,68.28,68.33,68.13,68.19,165500.0
2013-06-11 14:20:00,68.19,68.35,68.19,68.33,143000.0,68.19,68.35,68.19,68.33,143000.0
2013-06-11 14:25:00,68.34,68.34,68.18,68.3,109000.0,68.34,68.34,68.18,68.3,109000.0
2013-06-11 14:30:00,68.3,68.34,68.27,68.33,56100.0,68.3,68.34,68.27,68.33,56100.0
2013-06-11 14:35:00,68.33,68.35,68.27,68.28,150100.0,68.33,68.35,68.27,68.28,150100.0
2013-06-11 14:40:00,68.28,68.3,68.22,68.28,93700.0,68.28,68.3,68.22,68.28,93700.0
2013-06-11 14:45:00,68.27,68.33,68.26,68.32,75900.0,68.27,68.33,68.26,68.32,75900.0
2013-06-11 14:50:00,68.31,68.32,68.25,68.31,69200.0,68.31,68.32,68.25,68.31,69200.0
2013-06-11 14:55:00,68.31,68.45,68.31,68.39,119900.0,68.31,68.45,68.31,68.39,119900.0
2013-06-11 15:00:00,68.4,68.45,68.29,68.31,118000.0,68.4,68.45,68.29,68.31,118000.0
2013-06-11 15:05:00,68.31,68.4,68.31,68.35,141100.0,68.31,68.4,68.31,68.35,141100.0
2013-06-11 15:10:00,68.36,68.39,68.34,68.36,101200.0,68.36,68.39,68.34,68.36,101200.0
2013-06-11 15:15:00,68.36,68.4,68.35,68.39,120400.0,68.36,68.4,68.35,68.39,120400.0
2013-06-11 15:20:00,68.39,68.4,68.21,68.26,141500.0,68.39,68.4,68.21,68.26,141500.0
2013-06-11 15:25:00,68.26,68.3,68.21,68.25,123100.0,68.26,68.3,68.21,68.25,123100.0
2013-06-11 15:30:00,68.24,68.26,68.17,68.17,194900.0,68.24,68.26,68.17,68.17,194900.0
2013-06-11 15:35:00,68.17,68.23,68.16,68.22,114200.0,68.17,68.23,68.16,68.22,114200.0
2013-06-11 15:40:00,68.22,68.24,68.12,68.12,252700.0,68.22,68.24,68.12,68.12,252700.0
2013-06-11 15:45:00,68.12,68.17,68.05,68.14,292700.0,68.12,68.17,68.05,68.14,292700.0
2013-06-11 15:50:00,68.16,68.19,68.06,68.06,276400.0,68.16,68.19,68.06,68.06,276400.0
2013-06-11 15:55:00,68.06,68.07,67.84,67.85,631200.0,68.06,68.07,67.84,67.85,631200.0
2013-06-12 09:30:00,68.59,68.77,68.33,68.5,768300.0,68.59,68.77,68.33,68.5,768300.0
2013-06-12 09:35:00,68.5,68.5,67.55,67.6,607400.0,68.5,68.5,67.55,67.6,607400.0
2013-06-12 09:40:00,67.61,68.0,67.55,67.85,305800.0,67.61,68.0,67.55,67.85,305800.0
2013-06-12 09:45:00,67.85,68.06,67.82,67.89,282600.0,67.85,68.06,67.82,67.89,282600.0
2013-06-12 09:50:00,67.89,68.09,67.75,67.89,430600.0,67.89,68.09,67.75,67.89,430600.0
2013-06-12 09:55:00,67.92,67.98,67.6,67.65,228000.0,67.92,67.98,67.6,67.65,228000.0
2013-06-12 10:00:00,67.65,67.8,67.6,67.8,115400.0,67.65,67.8,67.6,67.8,115400.0
2013-06-12 10:05:00,67.8,67.89,67.69,67.7,124000.0,67.8,67.89,67.69,67.7,124000.0
2013-06-12 10:10:00,67.69,67.7,67.38,67.49,286200.0,67.69,67.7,67.38,67.49,286200.0
2013-06-12 10:15:00,67.49,67.51,67.14,67.16,309500.0,67.49,67.51,67.14,67.16,309500.0
2013-06-12 10:20:00,67.14,67.38,67.12,67.25,202400.0,67.14,67.38,67.12,67.25,202400.0
2013-06-12 10:25:00,67.25,67.33,67.09,67.3,138100.0,67.25,67.33,67.09,67.3,138100.0
2013-06-12 10:30:00,67.3,67.31,67.03,67.03,124000.0,67.3,67.31,67.03,67.03,124000.0
2013-06-12 10:35:00,67.04,67.23,66.93,66.96,198600.0,67.04,67.23,66.93,66.96,198600.0
2013-06-12 10:40:00,66.95,67.02,66.85,66.92,151100.0,66.95,67.02,66.85,66.92,151100.0
2013-06-12 10:45:00,66.93,66.99,66.82,66.92,191900.0,66.93,66.99,66.82,66.92,191900.0
2013-06-12 10:50:00,66.92,66.92,66.57,66.63,180300.0,66.92,66.92,66.57,66.63,180300.0
2013-06-12 10:55:00,66.61,66.63,66.18,66.25,369100.0,66.61,66.63,66.18,66.25,369100.0
2013-06-12 11:00:00,66.25,66.35,66.0,66.22,406500.0,66.25,66.35,66.0,66.22,406500.0
2013-06-12 11:05:00,66.22,66.22,65.91,65.98,271000.0,66.22,66.22,65.91,65.98,271000.0
2013-06-12 11:10:00,65.98,66.2,65.85,66.0,282200.0,65.98,66.2,65.85,66.0,282200.0
2013-06-12 11:15:00,65.99,66.4,65.96,66.22,219900.0,65.99,66.4,65.96,66.22,219900.0
2013-06-12 11:20:00,66.23,66.27,65.9,66.0,201100.0,66.23,66.27,65.9,66.0,201100.0
2013-06-12 11:25:00,65.99,65.99,65.85,65.94,243100.0,65.99,65.99,65.85,65.94,243100.0
2013-06-12 11:30:00,65.9,66.08,65.85,65.98,98400.0,65.9,66.08,65.85,65.98,98400.0
2013-06-12 11:35:00,65.91,66.0,65.53,65.65,191000.0,65.91,66.0,65.53,65.65,191000.0
2013-06-12 11:40:00,65.65,65.72,65.38,65.39,183400.0,65.65,65.72,65.38,65.39,183400.0
2013-06-12 11:45:00,65.39,65.45,65.12,65.25,456600.0,65.39,65.45,65.12,65.25,456600.0
2013-06-12 11:50:00,65.26,65.34,65.1,65.2,247200.0,65.26,65.34,65.1,65.2,247200.0
2013-06-12 11:55:00,65.22,65.33,65.01,65.08,258200.0,65.22,65.33,65.01,65.08,258200.0
2013-06-12 12:00:00,65.08,65.2,64.93,65.17,269200.0,65.08,65.2,64.93,65.17,269200.0
2013-06-12 12:05:00,65.17,65.29,65.06,65.25,157100.0,65.17,65.29,65.06,65.25,157100.0
2013-06-12 12:10:00,65.25,65.28,65.03,65.04,219200.0,65.25,65.28,65.03,65.04,219200.0
2013-06-12 12:15:00,65.05,65.13,64.92,65.06,332000.0,65.05,65.13,64.92,65.06,332000.0
2013-06-12 12:20:00,65.06,65.16,64.95,65.16,106400.0,65.06,65.16,64.95,65.16,106400.0
2013-06-12 12:25:00,65.16,65.19,64.55,64.56,346500.0,65.16,65.19,64.55,64.56,346500.0
2013-06-12 12:30:00,64.56,64.69,64.3,64.56,470700.0,64.56,64.69,64.3,64.56,470700.0
2013-06-12 12:35:00,64.6,64.67,64.4,64.6,236600.0,64.6,64.67,64.4,64.6,236600.0
2013-06-12 12:40:00,64.6,64.66,64.4,64.54,214200.0,64.6,64.66,64.4,64.54,214200.0
2013-06-12 12:45:00,64.53,64.58,64.3,64.5,129300.0,64.53,64.58,64.3,64.5,129300.0
2013-06-12 12:50:00,64.52,64.52,63.9,64.12,478400.0,64.52,64.52,63.9,64.12,478400.0
2013-06-12 12:55:00,64.12,64.25,64.0,64.09,229100.0,64.12,64.25,64.0,64.09,229100.0
2013-06-12 13:00:00,64.09,64.75,64.07,64.66,390800.0,64.09,64.75,64.07,64.66,390800.0
2013-06-12 13:05:00,64.68,64.74,64.5,64.55,228100.0,64.68,64.74,64.5,64.55,228100.0
2013-06-12 13:10:00,64.55,64.63,64.36,64.5,184000.0,64.55,64.63,64.36,64.5,184000.0
2013-06-12 13:15:00,64.5,64.72,64.18,64.27,222100.0,64.5,64.72,64.18,64.27,222100.0
2013-06-12 13:20:00,64.32,64.38,64.02,64.07,218800.0,64.32,64.38,64.02,64.07,218800.0
2013-06-12 13:25:00,64.09,64.43,64.0,64.37,264700.0,64.09,64.43,64.0,64.37,264700.0
2013-06-12 13:30:00,64.35,64.66,64.35,64.59,242500.0,64.35,64.66,64.35,64.59,242500.0
2013-06-12 13:35:00,64.54,64.67,64.39,64.4,234700.0,64.54,64.67,64.39,64.4,234700.0
2013-06-12 13:40:00,64.39,64.63,64.25,64.59,237300.0,64.39,64.63,64.25,64.59,237300.0
2013-06-12 13:45:00,64.59,64.6,64.31,64.36,175900.0,64.59,64.6,64.31,64.36,175900.0
2013-06-12 13:50:00,64.32,64.32,64.12,64.17,154700.0,64.32,64.32,64.12,64.17,154700.0
2013-06-12 13:55:00,64.16,64.27,64.11,64.15,138000.0,64.16,64.27,64.11,64.15,138000.0
2013-06-12 14:00:00,64.14,64.3,64.01,64.2,208500.0,64.14,64.3,64.01,64.2,208500.0
2013-06-12 14:05:00,64.21,64.31,64.06,64.1,164300.0,64.21,64.31,64.06,64.1,164300.0
2013-06-12 14:10:00,64.13,64.13,63.62,63.63,376800.0,64.13,64.13,63.62,63.63,376800.0
2013-06-12 14:15:00,63.67,63.75,63.52,63.71,200700.0,63.67,63.75,63.52,63.71,200700.0
2013-06-12 14:20:00,63.7,64.04,63.7,63.96,222500.0,63.7,64.04,63.7,63.96,222500.0
2013-06-12 14:25:00,63.96,64.05,63.81,63.97,204800.0,63.96,64.05,63.81,63.97,204800.0
2013-06-12 14:30:00,63.96,64.1,63.83,64.06,156300.0,63.96,64.1,63.83,64.06,156300.0
2013-06-12 14:35:00,64.06,64.3,63.99,64.14,285900.0,64.06,64.3,63.99,64.14,285900.0
2013-06-12 14:40:00,64.14,64.21,63.88,63.99,238400.0,64.14,64.21,63.88,63.99,238400.0
2013-06-12 14:45:00,64.0,64.01,63.75,63.79,387900.0,64.0,64.01,63.75,63.79,387900.0
2013-06-12 14:50:00,63.83,64.11,63.75,64.07,186400.0,63.83,64.11,63.75,64.07,186400.0
2013-06-12 14:55:00,64.05,64.07,63.99,64.01,208800.0,64.05,64.07,63.99,64.01,208800.0
2013-06-12 15:00:00,64.01,64.06,63.93,64.0,205600.0,64.01,64.06,63.93,64.0,205600.0
2013-06-12 15:05:00,63.99,64.0,63.67,63.92,182300.0,63.99,64.0,63.67,63.92,182300.0
2013-06-12 15:10:00,63.9,64.07,63.83,64.06,119900.0,63.9,64.07,63.83,64.06,119900.0
2013-06-12 15:15:00,64.06,64.07,63.71,63.81,121300.0,64.06,64.07,63.71,63.81,121300.0
2013-06-12 15:20:00,63.81,63.88,63.74,63.88,115600.0,63.81,63.88,63.74,63.88,115600.0
2013-06-12 15:25:00,63.88,64.08,63.83,64.0,233700.0,63.88,64.08,63.83,64.0,233700.0
2013-06-12 15:30:00,64.0,64.24,63.91,64.13,281600.0,64.0,64.24,63.91,64.13,281600.0
2013-06-12 15:35:00,64.15,64.52,64.15,64.47,667700.0,64.15,64.52,64.15,64.47,667700.0
2013-06-12 15:40:00,64.47,64.58,64.36,64.44,362600.0,64.47,64.58,64.36,64.44,362600.0
2013-06-12 15:45:00,64.44,64.49,64.24,64.44,204400.0,64.44,64.49,64.24,64.44,204400.0
2013-06-12 15:50:00,64.44,64.46,64.2,64.41,390700.0,64.44,64.46,64.2,64.41,390700.0
2013-06-12 15:55:00,64.41,64.42,64.2,64.29,373100.0,64.41,64.42,64.2,64.29,373100.0
2013-06-13 09:30:00,64.87,64.87,64.4,64.45,552100.0,64.87,64.87,64.4,64.45,552100.0
2013-06-13 09:35:00,64.44,64.66,64.1,64.66,299400.0,64.44,64.66,64.1,64.66,299400.0
2013-06-13 09:40:00,64.67,64.75,64.51,64.68,306900.0,64.67,64.75,64.51,64.68,306900.0
2013-06-13 09:45:00,64.68,64.7,64.46,64.69,187000.0,64.68,64.7,64.46,64.69,187000.0
2013-06-13 09:50:00,64.68,64.7,64.46,64.56,196900.0,64.68,64.7,64.46,64.56,196900.0
2013-06-13 09:55:00,64.55,64.91,64.46,64.6,645100.0,64.55,64.91,64.46,64.6,645100.0
2013-06-13 10:00:00,64.63,64.75,64.5,64.65,382800.0,64.63,64.75,64.5,64.65,382800.0
2013-06-13 10:05:00,64.62,64.65,64.19,64.31,303500.0,64.62,64.65,64.19,64.31,303500.0
2013-06-13 10:10:00,64.34,64.48,64.08,64.4,152600.0,64.34,64.48,64.08,64.4,152600.0
2013-06-13 10:15:00,64.39,64.75,64.22,64.75,90400.0,64.39,64.75,64.22,64.75,90400.0
2013-06-13 10:20:00,64.72,64.75,64.61,64.73,109600.0,64.72,64.75,64.61,64.73,109600.0
2013-06-13 10:25:00,64.67,64.74,64.64,64.67,61300.0,64.67,64.74,64.64,64.67,61300.0
2013-06-13 10:30:00,64.7,64.73,64.56,64.69,74600.0,64.7,64.73,64.56,64.69,74600.0
2013-06-13 10:35:00,64.69,64.72,64.63,64.7,59200.0,64.69,64.72,64.63,64.7,59200.0
2013-06-13 10:40:00,64.71,64.72,64.61,64.68,69900.0,64.71,64.72,64.61,64.68,69900.0
2013-06-13 10:45:00,64.7,64.73,64.52,64.67,70800.0,64.7,64.73,64.52,64.67,70800.0
2013-06-13 10:50:00,64.61,64.72,64.61,64.7,91800.0,64.61,64.72,64.61,64.7,91800.0
2013-06-13 10:55:00,64.7,64.75,64.64,64.75,407900.0,64.7,64.75,64.64,64.75,407900.0
2013-06-13 11:00:00,64.74,65.25,64.71,65.22,622300.0,64.74,65.25,64.71,65.22,622300.0
2013-06-13 11:05:00,65.21,65.22,64.75,64.95,275100.0,65.21,65.22,64.75,64.95,275100.0
2013-06-13 11:10:00,64.95,65.09,64.77,65.09,116300.0,64.95,65.09,64.77,65.09,116300.0
2013-06-13 11:15:00,65.09,65.1,64.94,65.1,119100.0,65.09,65.1,64.94,65.1,119100.0
2013-06-13 11:20:00,65.09,65.38,65.08,65.31,323900.0,65.09,65.38,65.08,65.31,323900.0
2013-06-13 11:25:00,65.32,65.68,65.32,65.68,462200.0,65.32,65.68,65.32,65.68,462200.0
2013-06-13 11:30:00,65.7,65.7,65.23,65.36,217300.0,65.7,65.7,65.23,65.36,217300.0
2013-06-13 11:35:00,65.38,65.59,65.36,65.53,131600.0,65.38,65.59,65.36,65.53,131600.0
2013-06-13 11:40:00,65.48,65.9,65.48,65.9,235200.0,65.48,65.9,65.48,65.9,235200.0
2013-06-13 11:45:00,65.9,66.24,65.85,66.23,447200.0,65.9,66.24,65.85,66.23,447200.0
2013-06-13 11:50:00,66.21,66.47,66.15,66.24,400400.0,66.21,66.47,66.15,66.24,400400.0
2013-06-13 11:55:00,66.21,66.87,66.17,66.76,434500.0,66.21,66.87,66.17,66.76,434500.0
2013-06-13 12:00:00,66.76,66.89,66.45,66.55,335900.0,66.76,66.89,66.45,66.55,335900.0
2013-06-13 12:05:00,66.55,66.58,66.23,66.45,253000.0,66.55,66.58,66.23,66.45,253000.0
2013-06-13 12:10:00,66.49,66.55,66.23,66.34,164900.0,66.49,66.55,66.23,66.34,164900.0
2013-06-13 12:15:00,66.33,66.4,66.12,66.24,106700.0,66.33,66.4,66.12,66.24,106700.0
2013-06-13 12:20:00,66.24,66.3,66.02,66.11,127200.0,66.24,66.3,66.02,66.11,127200.0
2013-06-13 12:25:00,66.07,66.35,66.06,66.24,109200.0,66.07,66.35,66.06,66.24,109200.0
2013-06-13 12:30:00,66.27,66.5,66.24,66.43,121600.0,66.27,66.5,66.24,66.43,121600.0
2013-06-13 12:35:00,66.43,66.55,66.33,66.33,151800.0,66.43,66.55,66.33,66.33,151800.0
2013-06-13 12:40:00,66.33,66.4,65.82,66.12,188300.0,66.33,66.4,65.82,66.12,188300.0
2013-06-13 12:45:00,66.12,66.17,65.97,66.11,129600.0,66.12,66.17,65.97,66.11,129600.0
2013-06-13 12:50:00,66.11,66.23,66.11,66.21,71100.0,66.11,66.23,66.11,66.21,71100.0
2013-06-13 12:55:00,66.21,66.25,66.11,66.23,61300.0,66.21,66.25,66.11,66.23,61300.0
2013-06-13 13:00:00,66.19,66.35,66.18,66.32,135600.0,66.19,66.35,66.18,66.32,135600.0
2013-06-13 13:05:00,66.32,66.35,66.14,66.2,82100.0,66.32,66.35,66.14,66.2,82100.0
2013-06-13 13:10:00,66.21,66.43,66.2,66.4,75000.0,66.21,66.43,66.2,66.4,75000.0
2013-06-13 13:15:00,66.43,66.54,66.4,66.45,144900.0,66.43,66.54,66.4,66.45,144900.0
2013-06-13 13:20:00,66.44,66.5,66.38,66.43,52700.0,66.44,66.5,66.38,66.43,52700.0
2013-06-13 13:25:00,66.43,66.45,66.31,66.4,60300.0,66.43,66.45,66.31,66.4,60300.0
2013-06-13 13:30:00,66.4,66.4,66.33,66.38,34100.0,66.4,66.4,66.33,66.38,34100.0
2013-06-13 13:35:00,66.39,66.39,66.34,66.38,30700.0,66.39,66.39,66.34,66.38,30700.0
2013-06-13 13:40:00,66.39,66.48,66.39,66.44,55300.0,66.39,66.48,66.39,66.44,55300.0
2013-06-13 13:45:00,66.44,66.5,66.42,66.48,127100.0,66.44,66.5,66.42,66.48,127100.0
2013-06-13 13:50:00,66.48,66.5,66.29,66.38,92300.0,66.48,66.5,66.29,66.38,92300.0
2013-06-13 13:55:00,66.39,66.47,66.3,66.47,39700.0,66.39,66.47,66.3,66.47,39700.0
2013-06-13 14:00:00,66.46,66.5,66.41,66.41,130800.0,66.46,66.5,66.41,66.41,130800.0
2013-06-13 14:05:00,66.41,66.48,66.38,66.45,24400.0,66.41,66.48,66.38,66.45,24400.0
2013-06-13 14:10:00,66.44,66.5,66.44,66.5,36700.0,66.44,66.5,66.44,66.5,36700.0
2013-06-13 14:15:00,66.5,66.8,66.49,66.74,188600.0,66.5,66.8,66.49,66.74,188600.0
2013-06-13 14:20:00,66.76,66.84,66.65,66.72,85800.0,66.76,66.84,66.65,66.72,85800.0
2013-06-13 14:25:00,66.72,66.83,66.59,66.78,142800.0,66.72,66.83,66.59,66.78,142800.0
2013-06-13 14:30:00,66.78,66.8,66.68,66.69,60300.0,66.78,66.8,66.68,66.69,60300.0
2013-06-13 14:35:00,66.7,66.7,66.26,66.34,136300.0,66.7,66.7,66.26,66.34,136300.0
2013-06-13 14:40:00,66.37,66.37,66.11,66.3,84300.0,66.37,66.37,66.11,66.3,84300.0
2013-06-13 14:45:00,66.3,66.34,66.14,66.25,100900.0,66.3,66.34,66.14,66.25,100900.0
2013-06-13 14:50:00,66.25,66.33,66.14,66.26,53400.0,66.25,66.33,66.14,66.26,53400.0
2013-06-13 14:55:00,66.26,66.37,66.17,66.32,47600.0,66.26,66.37,66.17,66.32,47600.0
2013-06-13 15:00:00,66.31,66.54,66.31,66.52,87500.0,66.31,66.54,66.31,66.52,87500.0
2013-06-13 15:05:00,66.52,66.72,66.49,66.67,95000.0,66.52,66.72,66.49,66.67,95000.0
2013-06-13 15:10:00,66.66,66.71,66.6,66.66,79200.0,66.66,66.71,66.6,66.66,79200.0
2013-06-13 15:15:00,66.68,66.75,66.61,66.62,72700.0,66.68,66.75,66.61,66.62,72700.0
2013-06-13 15:20:00,66.63,66.87,66.62,66.85,175000.0,66.63,66.87,66.62,66.85,175000.0
2013-06-13 15:25:00,66.87,67.25,66.81,67.24,494700.0,66.87,67.25,66.81,67.24,494700.0
2013-06-13 15:30:00,67.24,67.28,67.0,67.16,249200.0,67.24,67.28,67.0,67.16,249200.0
2013-06-13 15:35:00,67.16,67.2,66.84,67.01,176900.0,67.16,67.2,66.84,67.01,176900.0
2013-06-13 15:40:00,67.03,67.16,66.99,67.08,150700.0,67.03,67.16,66.99,67.08,150700.0
2013-06-13 15:45:00,67.08,67.2,67.0,67.17,136900.0,67.08,67.2,67.0,67.17,136900.0
2013-06-13 15:50:00,67.16,67.16,66.91,67.04,144000.0,67.16,67.16,66.91,67.04,144000.0
2013-06-13 15:55:00,67.06,67.06,66.82,66.84,240100.0,67.06,67.06,66.82,66.84,240100.0
2013-06-14 09:30:00,67.91,68.11,67.51,67.69,445100.0,67.91,68.11,67.51,67.69,445100.0
2013-06-14 09:35:00,67.71,67.75,66.96,67.0,223300.0,67.71,67.75,66.96,67.0,223300.0
2013-06-14 09:40:00,67.05,67.6,66.96,67.48,105600.0,67.05,67.6,66.96,67.48,105600.0
2013-06-14 09:45:00,67.47,67.52,67.35,67.46,78300.0,67.47,67.52,67.35,67.46,78300.0
2013-06-14 09:50:00,67.41,67.46,67.17,67.3,71900.0,67.41,67.46,67.17,67.3,71900.0
2013-06-14 09:55:00,67.3,67.33,67.01,67.17,87600.0,67.3,67.33,67.01,67.17,87600.0
2013-06-14 10:00:00,67.19,67.2,66.88,66.9,120900.0,67.19,67.2,66.88,66.9,120900.0
2013-06-14 10:05:00,66.9,67.09,66.53,67.01,158000.0,66.9,67.09,66.53,67.01,158000.0
2013-06-14 10:10:00,67.02,67.14,66.9,67.09,80400.0,67.02,67.14,66.9,67.09,80400.0
2013-06-14 10:15:00,67.13,67.18,66.95,67.13,67100.0,67.13,67.18,66.95,67.13,67100.0
2013-06-14 10:20:00,67.11,67.13,66.69,66.72,84000.0,67.11,67.13,66.69,66.72,84000.0
2013-06-14 10:25:00,66.72,66.78,66.52,66.57,120500.0,66.72,66.78,66.52,66.57,120500.0
2013-06-14 10:30:00,66.56,66.92,66.51,66.85,74700.0,66.56,66.92,66.51,66.85,74700.0
2013-06-14 10:35:00,66.81,66.86,66.55,66.65,39200.0,66.81,66.86,66.55,66.65,39200.0
2013-06-14 10:40:00,66.66,66.76,66.41,66.73,75900.0,66.66,66.76,66.41,66.73,75900.0
2013-06-14 10:45:00,66.75,66.8,66.5,66.5,60400.0,66.75,66.8,66.5,66.5,60400.0
2013-06-14 10:50:00,66.53,66.53,66.28,66.38,94000.0,66.53,66.53,66.28,66.38,94000.0
2013-06-14 10:55:00,66.38,66.44,66.13,66.22,88900.0,66.38,66.44,66.13,66.22,88900.0
2013-06-14 11:00:00,66.23,66.33,66.08,66.31,82600.0,66.23,66.33,66.08,66.31,82600.0
2013-06-14 11:05:00,66.26,66.58,66.25,66.47,65000.0,66.26,66.58,66.25,66.47,65000.0
2013-06-14 11:10:00,66.49,66.6,66.4,66.51,51400.0,66.49,66.6,66.4,66.51,51400.0
2013-06-14 11:15:00,66.49,66.49,66.31,66.35,40900.0,66.49,66.49,66.31,66.35,40900.0
2013-06-14 11:20:00,66.33,66.37,66.21,66.34,17500.0,66.33,66.37,66.21,66.34,17500.0
2013-06-14 11:25:00,66.35,66.46,66.34,66.45,35100.0,66.35,66.46,66.34,66.45,35100.0
2013-06-14 11:30:00,66.43,66.5,66.3,66.41,46500.0,66.43,66.5,66.3,66.41,46500.0
2013-06-14 11:35:00,66.42,66.54,66.42,66.52,38500.0,66.42,66.54,66.42,66.52,38500.0
2013-06-14 11:40:00,66.49,66.55,66.27,66.35,63400.0,66.49,66.55,66.27,66.35,63400.0
2013-06-14 11:45:00,66.36,66.38,66.2,66.23,52400.0,66.36,66.38,66.2,66.23,52400.0
2013-06-14 11:50:00,66.23,66.33,66.2,66.3,41100.0,66.23,66.33,66.2,66.3,41100.0
2013-06-14 11:55:00,66.3,66.35,66.3,66.32,21600.0,66.3,66.35,66.3,66.32,21600.0
2013-06-14 12:00:00,66.32,66.38,66.23,66.23,47100.0,66.32,66.38,66.23,66.23,47100.0
2013-06-14 12:05:00,66.22,66.3,66.06,66.07,75100.0,66.22,66.3,66.06,66.07,75100.0
2013-06-14 12:10:00,66.06,66.12,65.89,66.04,102800.0,66.06,66.12,65.89,66.04,102800.0
2013-06-14 12:15:00,66.06,66.1,65.95,66.02,56200.0,66.06,66.1,65.95,66.02,56200.0
2013-06-14 12:20:00,66.06,66.1,65.98,66.0,38100.0,66.06,66.1,65.98,66.0,38100.0
2013-06-14 12:25:00,66.02,66.1,65.98,65.98,37300.0,66.02,66.1,65.98,65.98,37300.0
2013-06-14 12:30:00,65.99,66.01,65.95,66.01,32200.0,65.99,66.01,65.95,66.01,32200.0
2013-06-14 12:35:00,66.02,66.03,65.91,65.95,72400.0,66.02,66.03,65.91,65.95,72400.0
2013-06-14 12:40:00,65.95,66.0,65.88,65.95,77300.0,65.95,66.0,65.88,65.95,77300.0
2013-06-14 12:45:00,65.93,65.94,65.72,65.8,91300.0,65.93,65.94,65.72,65.8,91300.0
2013-06-14 12:50:00,65.83,65.83,65.45,65.45,95700.0,65.83,65.83,65.45,65.45,95700.0
2013-06-14 12:55:00,65.45,65.81,65.4,65.75,77800.0,65.45,65.81,65.4,65.75,77800.0
2013-06-14 13:00:00,65.73,65.79,65.62,65.79,35800.0,65.73,65.79,65.62,65.79,35800.0
2013-06-14 13:05:00,65.8,65.8,65.68,65.75,21900.0,65.8,65.8,65.68,65.75,21900.0
2013-06-14 13:10:00,65.73,65.75,65.65,65.7,20500.0,65.73,65.75,65.65,65.7,20500.0
2013-06-14 13:15:00,65.72,65.73,65.57,65.57,47100.0,65.72,65.73,65.57,65.57,47100.0
2013-06-14 13:20:00,65.58,65.6,65.43,65.47,55800.0,65.58,65.6,65.43,65.47,55800.0
2013-06-14 13:25:00,65.48,65.49,65.44,65.48,30800.0,65.48,65.49,65.44,65.48,30800.0
2013-06-14 13:30:00,65.47,65.5,65.45,65.49,36600.0,65.47,65.5,65.45,65.49,36600.0
2013-06-14 13:35:00,65.49,65.5,65.4,65.5,64200.0,65.49,65.5,65.4,65.5,64200.0
2013-06-14 13:40:00,65.49,65.75,65.48,65.68,63200.0,65.49,65.75,65.48,65.68,63200.0
2013-06-14 13:45:00,65.68,65.91,65.64,65.85,50500.0,65.68,65.91,65.64,65.85,50500.0
2013-06-14 13:50:00,65.87,65.87,65.7,65.81,29900.0,65.87,65.87,65.7,65.81,29900.0
2013-06-14 13:55:00,65.84,66.0,65.82,65.98,60100.0,65.84,66.0,65.82,65.98,60100.0
2013-06-14 14:00:00,65.99,66.08,65.95,66.04,60400.0,65.99,66.08,65.95,66.04,60400.0
2013-06-14 14:05:00,66.05,66.11,65.95,66.06,38400.0,66.05,66.11,65.95,66.06,38400.0
2013-06-14 14:10:00,66.09,66.13,66.0,66.05,33000.0,66.09,66.13,66.0,66.05,33000.0
2013-06-14 14:15:00,66.06,66.2,66.03,66.15,65300.0,66.06,66.2,66.03,66.15,65300.0
2013-06-14 14:20:00,66.12,66.52,66.12,66.38,144200.0,66.12,66.52,66.12,66.38,144200.0
2013-06-14 14:25:00,66.41,66.58,66.38,66.53,72600.0,66.41,66.58,66.38,66.53,72600.0
2013-06-14 14:30:00,66.53,66.59,66.49,66.53,54700.0,66.53,66.59,66.49,66.53,54700.0
2013-06-14 14:35:00,66.58,66.65,66.27,66.28,119400.0,66.58,66.65,66.27,66.28,119400.0
2013-06-14 14:40:00,66.28,66.31,66.15,66.28,47400.0,66.28,66.31,66.15,66.28,47400.0
2013-06-14 14:45:00,66.28,66.41,66.25,66.31,74600.0,66.28,66.41,66.25,66.31,74600.0
2013-06-14 14:50:00,66.31,66.34,66.05,66.07,79700.0,66.31,66.34,66.05,66.07,79700.0
2013-06-14 14:55:00,66.05,66.09,65.7,65.75,155500.0,66.05,66.09,65.7,65.75,155500.0
2013-06-14 15:00:00,65.75,66.18,65.74,66.17,75500.0,65.75,66.18,65.74,66.17,75500.0
2013-06-14 15:05:00,66.14,66.3,66.13,66.23,52200.0,66.14,66.3,66.13,66.23,52200.0
2013-06-14 15:10:00,66.21,66.3,66.11,66.24,31100.0,66.21,66.3,66.11,66.24,31100.0
2013-06-14 15:15:00,66.24,66.35,66.21,66.27,78500.0,66.24,66.35,66.21,66.27,78500.0
2013-06-14 15:20:00,66.24,66.37,66.18,66.37,41700.0,66.24,66.37,66.18,66.37,41700.0
2013-06-14 15:25:00,66.35,66.46,66.33,66.37,83000.0,66.35,66.46,66.33,66.37,83000.0
2013-06-14 15:30:00,66.38,66.42,66.27,66.27,51200.0,66.38,66.42,66.27,66.27,51200.0
2013-06-14 15:35:00,66.26,66.37,66.1,66.11,66600.0,66.26,66.37,66.1,66.11,66600.0
2013-06-14 15:40:00,66.14,66.16,66.04,66.15,124700.0,66.14,66.16,66.04,66.15,124700.0
2013-06-14 15:45:00,66.14,66.2,66.02,66.12,112600.0,66.14,66.2,66.02,66.12,112600.0
2013-06-14 15:50:00,66.14,66.28,66.11,66.17,139100.0,66.14,66.28,66.11,66.17,139100.0
2013-06-14 15:55:00,66.16,66.24,66.1,66.14,190200.0,66.16,66.24,66.1,66.14,190200.0
2013-06-17 09:30:00,66.95,67.1,66.01,66.27,342100.0,66.95,67.1,66.01,66.27,342100.0
2013-06-17 09:35:00,66.27,66.44,66.0,66.09,139900.0,66.27,66.44,66.0,66.09,139900.0
2013-06-17 09:40:00,66.09,66.24,66.06,66.11,84800.0,66.09,66.24,66.06,66.11,84800.0
2013-06-17 09:45:00,66.13,66.21,66.01,66.04,91400.0,66.13,66.21,66.01,66.04,91400.0
2013-06-17 09:50:00,66.03,66.25,65.71,65.76,129100.0,66.03,66.25,65.71,65.76,129100.0
2013-06-17 09:55:00,65.77,65.86,65.54,65.59,106500.0,65.77,65.86,65.54,65.59,106500.0
2013-06-17 10:00:00,65.58,65.63,65.4,65.47,121300.0,65.58,65.63,65.4,65.47,121300.0
2013-06-17 10:05:00,65.48,65.68,65.23,65.52,124700.0,65.48,65.68,65.23,65.52,124700.0
2013-06-17 10:10:00,65.54,65.65,65.3,65.59,81200.0,65.54,65.65,65.3,65.59,81200.0
2013-06-17 10:15:00,65.55,65.95,65.55,65.83,138100.0,65.55,65.95,65.55,65.83,138100.0
2013-06-17 10:20:00,65.8,65.81,65.64,65.67,30600.0,65.8,65.81,65.64,65.67,30600.0
2013-06-17 10:25:00,65.69,65.7,65.47,65.48,60200.0,65.69,65.7,65.47,65.48,60200.0
2013-06-17 10:30:00,65.5,65.53,65.31,65.37,60900.0,65.5,65.53,65.31,65.37,60900.0
2013-06-17 10:35:00,65.36,65.49,65.1,65.18,142100.0,65.36,65.49,65.1,65.18,142100.0
2013-06-17 10:40:00,65.17,65.23,65.0,65.01,175100.0,65.17,65.23,65.0,65.01,175100.0
2013-06-17 10:45:00,65.0,65.25,65.0,65.19,84700.0,65.0,65.25,65.0,65.19,84700.0
2013-06-17 10:50:00,65.15,65.39,65.15,65.24,92800.0,65.15,65.39,65.15,65.24,92800.0
2013-06-17 10:55:00,65.26,65.34,65.1,65.14,61300.0,65.26,65.34,65.1,65.14,61300.0
2013-06-17 11:00:00,65.15,65.19,64.96,64.96,98700.0,65.15,65.19,64.96,64.96,98700.0
2013-06-17 11:05:00,64.96,65.19,64.96,65.19,67200.0,64.96,65.19,64.96,65.19,67200.0
2013-06-17 11:10:00,65.19,65.27,64.92,64.92,134900.0,65.19,65.27,64.92,64.92,134900.0
2013-06-17 11:15:00,64.94,65.05,64.9,64.95,87900.0,64.94,65.05,64.9,64.95,87900.0
2013-06-17 11:20:00,64.96,65.27,64.94,65.27,69500.0,64.96,65.27,64.94,65.27,69500.0
2013-06-17 11:25:00,65.23,65.24,65.07,65.21,29100.0,65.23,65.24,65.07,65.21,29100.0
2013-06-17 11:30:00,65.21,65.25,65.15,65.23,16500.0,65.21,65.25,65.15,65.23,16500.0
2013-06-17 11:35:00,65.22,65.25,65.16,65.2,19300.0,65.22,65.25,65.16,65.2,19300.0
2013-06-17 11:40:00,65.2,65.2,65.07,65.11,13200.0,65.2,65.2,65.07,65.11,13200.0
2013-06-17 11:45:00,65.12,65.15,65.08,65.09,9700.0,65.12,65.15,65.08,65.09,9700.0
2013-06-17 11:50:00,65.09,65.16,65.08,65.09,14800.0,65.09,65.16,65.08,65.09,14800.0
2013-06-17 11:55:00,65.1,65.12,64.95,65.0,45800.0,65.1,65.12,64.95,65.0,45800.0
2013-06-17 12:00:00,64.99,65.12,64.98,65.1,33900.0,64.99,65.12,64.98,65.1,33900.0
2013-06-17 12:05:00,65.12,65.12,65.02,65.04,17500.0,65.12,65.12,65.02,65.04,17500.0
2013-06-17 12:10:00,65.04,65.06,64.96,65.0,60900.0,65.04,65.06,64.96,65.0,60900.0
2013-06-17 12:15:00,65.0,65.04,64.93,65.03,38700.0,65.0,65.04,64.93,65.03,38700.0
2013-06-17 12:20:00,65.01,65.03,64.94,64.95,29500.0,65.01,65.03,64.94,64.95,29500.0
2013-06-17 12:25:00,64.98,65.0,64.95,65.0,16900.0,64.98,65.0,64.95,65.0,16900.0
2013-06-17 12:30:00,64.97,65.06,64.96,65.0,34900.0,64.97,65.06,64.96,65.0,34900.0
2013-06-17 12:35:00,65.0,65.03,64.9,64.93,48300.0,65.0,65.03,64.9,64.93,48300.0
2013-06-17 12:40:00,64.9,64.97,64.85,64.97,44600.0,64.9,64.97,64.85,64.97,44600.0
2013-06-17 12:45:00,64.94,65.05,64.9,65.03,28200.0,64.94,65.05,64.9,65.03,28200.0
2013-06-17 12:50:00,65.02,65.15,65.01,65.15,46800.0,65.02,65.15,65.01,65.15,46800.0
2013-06-17 12:55:00,65.15,65.2,65.1,65.14,29700.0,65.15,65.2,65.1,65.14,29700.0
2013-06-17 13:00:00,65.15,65.15,64.95,64.96,24600.0,65.15,65.15,64.95,64.96,24600.0
2013-06-17 13:05:00,65.0,65.1,64.92,65.07,37800.0,65.0,65.1,64.92,65.07,37800.0
2013-06-17 13:10:00,65.1,65.11,65.0,65.1,18200.0,65.1,65.11,65.0,65.1,18200.0
2013-06-17 13:15:00,65.12,65.23,65.09,65.17,28700.0,65.12,65.23,65.09,65.17,28700.0
2013-06-17 13:20:00,65.11,65.36,65.11,65.18,56800.0,65.11,65.36,65.11,65.18,56800.0
2013-06-17 13:25:00,65.22,65.22,65.07,65.08,34100.0,65.22,65.22,65.07,65.08,34100.0
2013-06-17 13:30:00,65.1,65.18,65.03,65.12,35300.0,65.1,65.18,65.03,65.12,35300.0
2013-06-17 13:35:00,65.1,65.14,65.01,65.03,26300.0,65.1,65.14,65.01,65.03,26300.0
2013-06-17 13:40:00,65.03,65.2,65.0,65.2,51500.0,65.03,65.2,65.0,65.2,51500.0
2013-06-17 13:45:00,65.18,65.2,65.11,65.19,21200.0,65.18,65.2,65.11,65.19,21200.0
2013-06-17 13:50:00,65.17,65.18,65.12,65.12,16500.0,65.17,65.18,65.12,65.12,16500.0
2013-06-17 13:55:00,65.13,65.23,65.1,65.1,21200.0,65.13,65.23,65.1,65.1,21200.0
2013-06-17 14:00:00,65.14,65.14,65.04,65.06,23100.0,65.14,65.14,65.04,65.06,23100.0
2013-06-17 14:05:00,65.07,65.12,65.06,65.11,24900.0,65.07,65.12,65.06,65.11,24900.0
2013-06-17 14:10:00,65.05,65.16,65.02,65.08,35800.0,65.05,65.16,65.02,65.08,35800.0
2013-06-17 14:15:00,65.09,65.12,65.0,65.05,27600.0,65.09,65.12,65.0,65.05,27600.0
2013-06-17 14:20:00,65.05,65.08,65.0,65.01,29300.0,65.05,65.08,65.0,65.01,29300.0
2013-06-17 14:25:00,65.01,65.04,64.96,65.04,57500.0,65.01,65.04,64.96,65.04,57500.0
2013-06-17 14:30:00,65.05,65.15,65.0,65.09,39900.0,65.05,65.15,65.0,65.09,39900.0
2013-06-17 14:35:00,65.09,65.11,64.97,65.04,28500.0,65.09,65.11,64.97,65.04,28500.0
2013-06-17 14:40:00,65.04,65.16,65.03,65.14,38100.0,65.04,65.16,65.03,65.14,38100.0
2013-06-17 14:45:00,65.14,65.14,65.0,65.01,35200.0,65.14,65.14,65.0,65.01,35200.0
2013-06-17 14:50:00,65.01,65.06,64.94,65.04,33800.0,65.01,65.06,64.94,65.04,33800.0
2013-06-17 14:55:00,65.01,65.02,64.91,64.94,28000.0,65.01,65.02,64.91,64.94,28000.0
2013-06-17 15:00:00,64.98,64.99,64.9,64.99,29700.0,64.98,64.99,64.9,64.99,29700.0
2013-06-17 15:05:00,64.97,65.04,64.97,65.0,55000.0,64.97,65.04,64.97,65.0,55000.0
2013-06-17 15:10:00,65.01,65.02,64.9,64.91,42800.0,65.01,65.02,64.9,64.91,42800.0
2013-06-17 15:15:00,64.94,65.0,64.91,64.97,40800.0,64.94,65.0,64.91,64.97,40800.0
2013-06-17 15:20:00,64.96,64.98,64.85,64.93,50000.0,64.96,64.98,64.85,64.93,50000.0
2013-06-17 15:25:00,64.95,64.95,64.85,64.87,47500.0,64.95,64.95,64.85,64.87,47500.0
2013-06-17 15:30:00,64.89,65.06,64.89,65.03,56700.0,64.89,65.06,64.89,65.03,56700.0
2013-06-17 15:35:00,65.02,65.13,65.02,65.11,65000.0,65.02,65.13,65.02,65.11,65000.0
2013-06-17 15:40:00,65.12,65.16,65.08,65.16,50100.0,65.12,65.16,65.08,65.16,50100.0
2013-06-17 15:45:00,65.14,65.15,65.01,65.02,72900.0,65.14,65.15,65.01,65.02,72900.0
2013-06-17 15:50:00,65.01,65.1,65.01,65.03,88500.0,65.01,65.1,65.01,65.03,88500.0
2013-06-17 15:55:00,65.05,65.05,64.9,64.97,188700.0,65.05,65.05,64.9,64.97,188700.0
2013-06-18 09:30:00,64.98,65.33,64.95,65.13,93200.0,64.98,65.33,64.95,65.13,93200.0
2013-06-18 09:35:00,65.11,65.27,64.96,65.1,32900.0,65.11,65.27,64.96,65.1,32900.0
2013-06-18 09:40:00,65.03,65.18,64.75,64.75,69500.0,65.03,65.18,64.75,64.75,69500.0
2013-06-18 09:45:00,64.8,64.89,64.59,64.89,73900.0,64.8,64.89,64.59,64.89,73900.0
2013-06-18 09:50:00,64.86,65.24,64.83,65.24,43700.0,64.86,65.24,64.83,65.24,43700.0
2013-06-18 09:55:00,65.19,65.49,64.83,65.42,92200.0,65.19,65.49,64.83,65.42,92200.0
2013-06-18 10:00:00,65.42,65.48,65.25,65.47,82800.0,65.42,65.48,65.25,65.47,82800.0
2013-06-18 10:05:00,65.45,65.73,65.43,65.56,146600.0,65.45,65.73,65.43,65.56,146600.0
2013-06-18 10:10:00,65.56,65.7,65.43,65.45,93100.0,65.56,65.7,65.43,65.45,93100.0
2013-06-18 10:15:00,65.45,65.64,65.32,65.34,48300.0,65.45,65.64,65.32,65.34,48300.0
2013-06-18 10:20:00,65.35,65.57,65.35,65.5,61900.0,65.35,65.57,65.35,65.5,61900.0
2013-06-18 10:25:00,65.47,65.57,65.41,65.49,19900.0,65.47,65.57,65.41,65.49,19900.0
2013-06-18 10:30:00,65.49,65.49,65.34,65.42,21200.0,65.49,65.49,65.34,65.42,21200.0
2013-06-18 10:35:00,65.4,65.42,65.21,65.4,36700.0,65.4,65.42,65.21,65.4,36700.0
2013-06-18 10:40:00,65.44,65.53,65.31,65.38,34200.0,65.44,65.53,65.31,65.38,34200.0
2013-06-18 10:45:00,65.45,65.48,65.29,65.38,14100.0,65.45,65.48,65.29,65.38,14100.0
2013-06-18 10:50:00,65.33,65.49,65.33,65.39,12200.0,65.33,65.49,65.33,65.39,12200.0
2013-06-18 10:55:00,65.4,65.4,65.21,65.23,25100.0,65.4,65.4,65.21,65.23,25100.0
2013-06-18 11:00:00,65.23,65.35,65.2,65.25,37800.0,65.23,65.35,65.2,65.25,37800.0
2013-06-18 11:05:00,65.22,65.3,65.22,65.26,11300.0,65.22,65.3,65.22,65.26,11300.0
2013-06-18 11:10:00,65.24,65.24,65.13,65.17,58200.0,65.24,65.24,65.13,65.17,58200.0
2013-06-18 11:15:00,65.16,65.25,65.16,65.25,75800.0,65.16,65.25,65.16,65.25,75800.0
2013-06-18 11:20:00,65.25,65.25,65.19,65.24,21000.0,65.25,65.25,65.19,65.24,21000.0
2013-06-18 11:25:00,65.24,65.34,65.21,65.3,47400.0,65.24,65.34,65.21,65.3,47400.0
2013-06-18 11:30:00,65.3,65.39,65.28,65.37,13000.0,65.3,65.39,65.28,65.37,13000.0
2013-06-18 11:35:00,65.37,65.44,65.3,65.3,19900.0,65.37,65.44,65.3,65.3,19900.0
2013-06-18 11:40:00,65.28,65.4,65.24,65.36,17800.0,65.28,65.4,65.24,65.36,17800.0
2013-06-18 11:45:00,65.36,65.43,65.27,65.43,18900.0,65.36,65.43,65.27,65.43,18900.0
2013-06-18 11:50:00,65.43,65.55,65.41,65.54,20900.0,65.43,65.55,65.41,65.54,20900.0
2013-06-18 11:55:00,65.54,65.55,65.32,65.34,19400.0,65.54,65.55,65.32,65.34,19400.0
2013-06-18 12:00:00,65.34,65.4,65.34,65.35,11700.0,65.34,65.4,65.34,65.35,11700.0
2013-06-18 12:05:00,65.34,65.37,65.25,65.37,7800.0,65.34,65.37,65.25,65.37,7800.0
2013-06-18 12:10:00,65.36,65.52,65.36,65.47,64700.0,65.36,65.52,65.36,65.47,64700.0
2013-06-18 12:15:00,65.49,65.63,65.46,65.57,48900.0,65.49,65.63,65.46,65.57,48900.0
2013-06-18 12:20:00,65.57,65.62,65.5,65.58,19100.0,65.57,65.62,65.5,65.58,19100.0
2013-06-18 12:25:00,65.59,65.62,65.57,65.62,11600.0,65.59,65.62,65.57,65.62,11600.0
2013-06-18 12:30:00,65.62,65.65,65.58,65.59,13700.0,65.62,65.65,65.58,65.59,13700.0
2013-06-18 12:35:00,65.55,65.64,65.53,65.63,14900.0,65.55,65.64,65.53,65.63,14900.0
2013-06-18 12:40:00,65.64,65.65,65.56,65.65,24300.0,65.64,65.65,65.56,65.65,24300.0
2013-06-18 12:45:00,65.65,65.7,65.64,65.64,22100.0,65.65,65.7,65.64,65.64,22100.0
2013-06-18 12:50:00,65.63,65.63,65.51,65.58,14800.0,65.63,65.63,65.51,65.58,14800.0
2013-06-18 12:55:00,65.59,65.65,65.51,65.63,22400.0,65.59,65.65,65.51,65.63,22400.0
2013-06-18 13:00:00,65.63,65.63,65.41,65.41,18100.0,65.63,65.63,65.41,65.41,18100.0
2013-06-18 13:05:00,65.41,65.45,65.39,65.41,39600.0,65.41,65.45,65.39,65.41,39600.0
2013-06-18 13:10:00,65.42,65.5,65.41,65.5,15100.0,65.42,65.5,65.41,65.5,15100.0
2013-06-18 13:15:00,65.48,65.52,65.4,65.47,12900.0,65.48,65.52,65.4,65.47,12900.0
2013-06-18 13:20:00,65.47,65.48,65.3,65.36,31700.0,65.47,65.48,65.3,65.36,31700.0
2013-06-18 13:25:00,65.37,65.46,65.34,65.4,24600.0,65.37,65.46,65.34,65.4,24600.0
2013-06-18 13:30:00,65.4,65.4,65.3,65.32,12900.0,65.4,65.4,65.3,65.32,12900.0
2013-06-18 13:35:00,65.34,65.4,65.25,65.3,18700.0,65.34,65.4,65.25,65.3,18700.0
2013-06-18 13:40:00,65.31,65.4,65.31,65.4,8800.0,65.31,65.4,65.31,65.4,8800.0
2013-06-18 13:45:00,65.4,65.56,65.4,65.55,10500.0,65.4,65.56,65.4,65.55,10500.0
2013-06-18 13:50:00,65.52,65.55,65.44,65.48,22700.0,65.52,65.55,65.44,65.48,22700.0
2013-06-18 13:55:00,65.44,65.47,65.36,65.37,23200.0,65.44,65.47,65.36,65.37,23200.0
2013-06-18 14:00:00,65.36,65.37,65.28,65.28,17100.0,65.36,65.37,65.28,65.28,17100.0
2013-06-18 14:05:00,65.3,65.44,65.3,65.4,16400.0,65.3,65.44,65.3,65.4,16400.0
2013-06-18 14:10:00,65.37,65.37,65.18,65.21,36500.0,65.37,65.37,65.18,65.21,36500.0
2013-06-18 14:15:00,65.21,65.21,65.02,65.16,77800.0,65.21,65.21,65.02,65.16,77800.0
2013-06-18 14:20:00,65.17,65.36,65.12,65.36,17800.0,65.17,65.36,65.12,65.36,17800.0
2013-06-18 14:25:00,65.34,65.38,65.18,65.36,28900.0,65.34,65.38,65.18,65.36,28900.0
2013-06-18 14:30:00,65.36,65.39,65.3,65.38,17800.0,65.36,65.39,65.3,65.38,17800.0
2013-06-18 14:35:00,65.37,65.37,65.25,65.25,26300.0,65.37,65.37,65.25,65.25,26300.0
2013-06-18 14:40:00,65.25,65.36,65.25,65.36,19000.0,65.25,65.36,65.25,65.36,19000.0
2013-06-18 14:45:00,65.34,65.39,65.3,65.37,14500.0,65.34,65.39,65.3,65.37,14500.0
2013-06-18 14:50:00,65.39,65.49,65.35,65.48,17300.0,65.39,65.49,65.35,65.48,17300.0
2013-06-18 14:55:00,65.48,65.55,65.41,65.53,13800.0,65.48,65.55,65.41,65.53,13800.0
2013-06-18 15:00:00,65.53,65.53,65.45,65.52,29900.0,65.53,65.53,65.45,65.52,29900.0
2013-06-18 15:05:00,65.51,65.55,65.31,65.34,31400.0,65.51,65.55,65.31,65.34,31400.0
2013-06-18 15:10:00,65.34,65.39,65.3,65.35,29000.0,65.34,65.39,65.3,65.35,29000.0
2013-06-18 15:15:00,65.37,65.45,65.34,65.38,35700.0,65.37,65.45,65.34,65.38,35700.0
2013-06-18 15:20:00,65.38,65.38,65.25,65.29,39100.0,65.38,65.38,65.25,65.29,39100.0
2013-06-18 15:25:00,65.27,65.45,65.26,65.45,30000.0,65.27,65.45,65.26,65.45,30000.0
2013-06-18 15:30:00,65.43,65.49,65.35,65.49,33900.0,65.43,65.49,65.35,65.49,33900.0
2013-06-18 15:35:00,65.49,65.49,65.36,65.46,20000.0,65.49,65.49,65.36,65.46,20000.0
2013-06-18 15:40:00,65.46,65.5,65.37,65.5,30900.0,65.46,65.5,65.37,65.5,30900.0
2013-06-18 15:45:00,65.5,65.52,65.33,65.34,58400.0,65.5,65.52,65.33,65.34,58400.0
2013-06-18 15:50:00,65.37,65.46,65.31,65.42,64100.0,65.37,65.46,65.31,65.42,64100.0
2013-06-18 15:55:00,65.43,65.45,65.36,65.41,94900.0,65.43,65.45,65.36,65.41,94900.0
2013-06-19 09:30:00,65.65,65.67,65.39,65.41,71500.0,65.65,65.67,65.39,65.41,71500.0
2013-06-19 09:35:00,65.42,65.57,65.17,65.48,75200.0,65.42,65.57,65.17,65.48,75200.0
2013-06-19 09:40:00,65.5,65.65,65.4,65.53,89400.0,65.5,65.65,65.4,65.53,89400.0
2013-06-19 09:45:00,65.54,65.57,65.4,65.41,65600.0,65.54,65.57,65.4,65.41,65600.0
2013-06-19 09:50:00,65.4,65.42,65.17,65.28,38300.0,65.4,65.42,65.17,65.28,38300.0
2013-06-19 09:55:00,65.32,65.46,65.3,65.43,20200.0,65.32,65.46,65.3,65.43,20200.0
2013-06-19 10:00:00,65.39,65.44,65.23,65.29,29200.0,65.39,65.44,65.23,65.29,29200.0
2013-06-19 10:05:00,65.25,65.37,65.18,65.2,25500.0,65.25,65.37,65.18,65.2,25500.0
2013-06-19 10:10:00,65.2,65.4,65.2,65.34,22500.0,65.2,65.4,65.2,65.34,22500.0
2013-06-19 10:15:00,65.35,65.52,65.28,65.49,34000.0,65.35,65.52,65.28,65.49,34000.0
2013-06-19 10:20:00,65.49,65.5,65.32,65.39,30900.0,65.49,65.5,65.32,65.39,30900.0
2013-06-19 10:25:00,65.35,65.36,65.14,65.16,33000.0,65.35,65.36,65.14,65.16,33000.0
2013-06-19 10:30:00,65.19,65.4,65.09,65.36,38000.0,65.19,65.4,65.09,65.36,38000.0
2013-06-19 10:35:00,65.38,65.4,65.25,65.31,18200.0,65.38,65.4,65.25,65.31,18200.0
2013-06-19 10:40:00,65.32,65.33,65.19,65.23,18600.0,65.32,65.33,65.19,65.23,18600.0
2013-06-19 10:45:00,65.22,65.28,65.09,65.16,26200.0,65.22,65.28,65.09,65.16,26200.0
2013-06-19 10:50:00,65.17,65.3,65.15,65.18,21700.0,65.17,65.3,65.15,65.18,21700.0
2013-06-19 10:55:00,65.21,65.27,65.14,65.23,44700.0,65.21,65.27,65.14,65.23,44700.0
2013-06-19 11:00:00,65.2,65.21,65.06,65.06,47400.0,65.2,65.21,65.06,65.06,47400.0
2013-06-19 11:05:00,65.08,65.14,64.95,64.98,74400.0,65.08,65.14,64.95,64.98,74400.0
2013-06-19 11:10:00,64.99,65.1,64.97,65.06,15200.0,64.99,65.1,64.97,65.06,15200.0
2013-06-19 11:15:00,65.03,65.06,64.99,65.02,20100.0,65.03,65.06,64.99,65.02,20100.0
2013-06-19 11:20:00,65.02,65.03,64.89,64.92,24900.0,65.02,65.03,64.89,64.92,24900.0
2013-06-19 11:25:00,64.95,65.01,64.92,64.96,18700.0,64.95,65.01,64.92,64.96,18700.0
2013-06-19 11:30:00,64.95,65.04,64.93,64.99,55600.0,64.95,65.04,64.93,64.99,55600.0
2013-06-19 11:35:00,64.98,65.01,64.9,65.0,21600.0,64.98,65.01,64.9,65.0,21600.0
2013-06-19 11:40:00,65.0,65.12,64.99,65.11,26000.0,65.0,65.12,64.99,65.11,26000.0
2013-06-19 11:45:00,65.08,65.21,65.08,65.21,14600.0,65.08,65.21,65.08,65.21,14600.0
2013-06-19 11:50:00,65.2,65.22,65.16,65.18,22300.0,65.2,65.22,65.16,65.18,22300.0
2013-06-19 11:55:00,65.19,65.21,65.12,65.16,11800.0,65.19,65.21,65.12,65.16,11800.0
2013-06-19 12:00:00,65.15,65.17,65.11,65.17,29600.0,65.15,65.17,65.11,65.17,29600.0
2013-06-19 12:05:00,65.18,65.2,65.15,65.18,24300.0,65.18,65.2,65.15,65.18,24300.0
2013-06-19 12:10:00,65.19,65.26,65.18,65.26,14800.0,65.19,65.26,65.18,65.26,14800.0
2013-06-19 12:15:00,65.26,65.26,65.22,65.25,13000.0,65.26,65.26,65.22,65.25,13000.0
2013-06-19 12:20:00,65.26,65.28,65.23,65.25,14300.0,65.26,65.28,65.23,65.25,14300.0
2013-06-19 12:25:00,65.25,65.28,65.23,65.27,8000.0,65.25,65.28,65.23,65.27,8000.0
2013-06-19 12:30:00,65.26,65.26,65.23,65.25,7300.0,65.26,65.26,65.23,65.25,7300.0
2013-06-19 12:35:00,65.23,65.27,65.2,65.25,14800.0,65.23,65.27,65.2,65.25,14800.0
2013-06-19 12:40:00,65.25,65.27,65.2,65.24,46000.0,65.25,65.27,65.2,65.24,46000.0
2013-06-19 12:45:00,65.24,65.27,65.17,65.19,49000.0,65.24,65.27,65.17,65.19,49000.0
2013-06-19 12:50:00,65.15,65.16,65.12,65.13,6400.0,65.15,65.16,65.12,65.13,6400.0
2013-06-19 12:55:00,65.11,65.12,64.98,65.0,19700.0,65.11,65.12,64.98,65.0,19700.0
2013-06-19 13:00:00,64.99,65.09,64.95,65.08,26700.0,64.99,65.09,64.95,65.08,26700.0
2013-06-19 13:05:00,65.08,65.12,65.07,65.1,18100.0,65.08,65.12,65.07,65.1,18100.0
2013-06-19 13:10:00,65.11,65.11,65.05,65.08,13000.0,65.11,65.11,65.05,65.08,13000.0
2013-06-19 13:15:00,65.06,65.14,65.05,65.14,7000.0,65.06,65.14,65.05,65.14,7000.0
2013-06-19 13:20:00,65.12,65.15,65.1,65.13,18500.0,65.12,65.15,65.1,65.13,18500.0
2013-06-19 13:25:00,65.13,65.13,65.09,65.13,30700.0,65.13,65.13,65.09,65.13,30700.0
2013-06-19 13:30:00,65.1,65.12,65.08,65.12,25100.0,65.1,65.12,65.08,65.12,25100.0
2013-06-19 13:35:00,65.12,65.16,65.08,65.11,21200.0,65.12,65.16,65.08,65.11,21200.0
2013-06-19 13:40:00,65.13,65.16,65.1,65.1,7200.0,65.13,65.16,65.1,65.1,7200.0
2013-06-19 13:45:00,65.1,65.17,65.09,65.13,17300.0,65.1,65.17,65.09,65.13,17300.0
2013-06-19 13:50:00,65.15,65.15,65.1,65.1,4600.0,65.15,65.15,65.1,65.1,4600.0
2013-06-19 13:55:00,65.1,65.15,65.09,65.13,11100.0,65.1,65.15,65.09,65.13,11100.0
2013-06-19 14:00:00,65.17,65.26,65.07,65.1,43200.0,65.17,65.26,65.07,65.1,43200.0
2013-06-19 14:05:00,65.12,65.16,65.07,65.1,31700.0,65.12,65.16,65.07,65.1,31700.0
2013-06-19 14:10:00,65.1,65.24,65.07,65.15,22900.0,65.1,65.24,65.07,65.15,22900.0
2013-06-19 14:15:00,65.13,65.2,65.08,65.12,22700.0,65.13,65.2,65.08,65.12,22700.0
2013-06-19 14:20:00,65.13,65.22,65.03,65.03,18500.0,65.13,65.22,65.03,65.03,18500.0
2013-06-19 14:25:00,65.04,65.22,65.04,65.11,18600.0,65.04,65.22,65.04,65.11,18600.0
2013-06-19 14:30:00,65.11,65.17,65.05,65.1,36900.0,65.11,65.17,65.05,65.1,36900.0
2013-06-19 14:35:00,65.06,65.28,65.06,65.25,55700.0,65.06,65.28,65.06,65.25,55700.0
2013-06-19 14:40:00,65.25,65.3,65.19,65.23,31600.0,65.25,65.3,65.19,65.23,31600.0
2013-06-19 14:45:00,65.27,65.27,65.15,65.25,23700.0,65.27,65.27,65.15,65.25,23700.0
2013-06-19 14:50:00,65.23,65.23,65.11,65.11,29000.0,65.23,65.23,65.11,65.11,29000.0
2013-06-19 14:55:00,65.11,65.12,64.85,64.88,54000.0,65.11,65.12,64.85,64.88,54000.0
2013-06-19 15:00:00,64.89,65.03,64.81,65.01,35700.0,64.89,65.03,64.81,65.01,35700.0
2013-06-19 15:05:00,65.01,65.09,64.97,65.08,23800.0,65.01,65.09,64.97,65.08,23800.0
2013-06-19 15:10:00,65.08,65.1,65.0,65.07,39000.0,65.08,65.1,65.0,65.07,39000.0
2013-06-19 15:15:00,65.06,65.1,65.0,65.04,35000.0,65.06,65.1,65.0,65.04,35000.0
2013-06-19 15:20:00,65.06,65.08,64.88,65.05,52600.0,65.06,65.08,64.88,65.05,52600.0
2013-06-19 15:25:00,65.05,65.14,64.99,65.08,89900.0,65.05,65.14,64.99,65.08,89900.0
2013-06-19 15:30:00,65.08,65.18,64.99,65.02,91300.0,65.08,65.18,64.99,65.02,91300.0
2013-06-19 15:35:00,65.01,65.14,64.99,64.99,26400.0,65.01,65.14,64.99,64.99,26400.0
2013-06-19 15:40:00,65.0,65.04,64.9,64.98,38700.0,65.0,65.04,64.9,64.98,38700.0
2013-06-19 15:45:00,64.96,64.97,64.8,64.93,65400.0,64.96,64.97,64.8,64.93,65400.0
2013-06-19 15:50:00,64.92,65.0,64.86,64.99,112200.0,64.92,65.0,64.86,64.99,112200.0
2013-06-19 15:55:00,64.98,64.99,64.88,64.88,105000.0,64.98,64.99,64.88,64.88,105000.0
2013-06-20 09:30:00,64.56,64.67,63.5,63.68,189800.0,64.56,64.67,63.5,63.68,189800.0
2013-06-20 09:35:00,63.64,63.96,63.54,63.88,79100.0,63.64,63.96,63.54,63.88,79100.0
2013-06-20 09:40:00,63.85,63.97,63.5,63.72,105400.0,63.85,63.97,63.5,63.72,105400.0
2013-06-20 09:45:00,63.71,63.91,63.7,63.86,61100.0,63.71,63.91,63.7,63.86,61100.0
2013-06-20 09:50:00,63.87,63.87,63.5,63.55,103600.0,63.87,63.87,63.5,63.55,103600.0
2013-06-20 09:55:00,63.55,63.57,63.22,63.43,155500.0,63.55,63.57,63.22,63.43,155500.0
2013-06-20 10:00:00,63.45,63.72,63.42,63.54,57300.0,63.45,63.72,63.42,63.54,57300.0
2013-06-20 10:05:00,63.58,63.75,63.48,63.67,93000.0,63.58,63.75,63.48,63.67,93000.0
2013-06-20 10:10:00,63.67,63.67,63.31,63.6,41500.0,63.67,63.67,63.31,63.6,41500.0
2013-06-20 10:15:00,63.6,63.65,63.44,63.6,40400.0,63.6,63.65,63.44,63.6,40400.0
2013-06-20 10:20:00,63.6,63.92,63.56,63.81,75700.0,63.6,63.92,63.56,63.81,75700.0
2013-06-20 10:25:00,63.83,64.05,63.67,63.88,92800.0,63.83,64.05,63.67,63.88,92800.0
2013-06-20 10:30:00,63.88,63.88,63.72,63.77,41000.0,63.88,63.88,63.72,63.77,41000.0
2013-06-20 10:35:00,63.77,63.96,63.75,63.86,46100.0,63.77,63.96,63.75,63.86,46100.0
2013-06-20 10:40:00,63.84,63.84,63.75,63.75,31500.0,63.84,63.84,63.75,63.75,31500.0
2013-06-20 10:45:00,63.75,63.8,63.59,63.75,37600.0,63.75,63.8,63.59,63.75,37600.0
2013-06-20 10:50:00,63.75,63.93,63.7,63.88,49400.0,63.75,63.93,63.7,63.88,49400.0
2013-06-20 10:55:00,63.87,63.96,63.8,63.8,27000.0,63.87,63.96,63.8,63.8,27000.0
2013-06-20 11:00:00,63.81,63.88,63.76,63.81,11500.0,63.81,63.88,63.76,63.81,11500.0
2013-06-20 11:05:00,63.82,63.84,63.74,63.77,24100.0,63.82,63.84,63.74,63.77,24100.0
2013-06-20 11:10:00,63.75,63.85,63.71,63.81,33900.0,63.75,63.85,63.71,63.81,33900.0
2013-06-20 11:15:00,63.82,63.82,63.63,63.63,31300.0,63.82,63.82,63.63,63.63,31300.0
2013-06-20 11:20:00,63.68,63.78,63.67,63.75,9500.0,63.68,63.78,63.67,63.75,9500.0
2013-06-20 11:25:00,63.77,63.79,63.68,63.75,21400.0,63.77,63.79,63.68,63.75,21400.0
2013-06-20 11:30:00,63.73,63.76,63.57,63.6,26200.0,63.73,63.76,63.57,63.6,26200.0
2013-06-20 11:35:00,63.61,63.78,63.58,63.71,12300.0,63.61,63.78,63.58,63.71,12300.0
2013-06-20 11:40:00,63.67,63.69,63.57,63.69,25100.0,63.67,63.69,63.57,63.69,25100.0
2013-06-20 11:45:00,63.7,63.76,63.69,63.76,22700.0,63.7,63.76,63.69,63.76,22700.0
2013-06-20 11:50:00,63.71,63.73,63.69,63.7,29400.0,63.71,63.73,63.69,63.7,29400.0
2013-06-20 11:55:00,63.7,63.75,63.7,63.72,10100.0,63.7,63.75,63.7,63.72,10100.0
2013-06-20 12:00:00,63.74,63.76,63.66,63.67,36900.0,63.74,63.76,63.66,63.67,36900.0
2013-06-20 12:05:00,63.67,63.74,63.65,63.71,30900.0,63.67,63.74,63.65,63.71,30900.0
2013-06-20 12:10:00,63.71,63.73,63.69,63.73,5600.0,63.71,63.73,63.69,63.73,5600.0
2013-06-20 12:15:00,63.7,63.72,63.54,63.54,13900.0,63.7,63.72,63.54,63.54,13900.0
2013-06-20 12:20:00,63.57,63.59,63.47,63.54,18900.0,63.57,63.59,63.47,63.54,18900.0
2013-06-20 12:25:00,63.55,63.58,63.48,63.5,9600.0,63.55,63.58,63.48,63.5,9600.0
2013-06-20 12:30:00,63.5,63.55,63.39,63.39,40500.0,63.5,63.55,63.39,63.39,40500.0
2013-06-20 12:35:00,63.4,63.46,63.35,63.43,31600.0,63.4,63.46,63.35,63.43,31600.0
2013-06-20 12:40:00,63.45,63.48,63.41,63.46,15500.0,63.45,63.48,63.41,63.46,15500.0
2013-06-20 12:45:00,63.43,63.48,63.33,63.42,35200.0,63.43,63.48,63.33,63.42,35200.0
2013-06-20 12:50:00,63.45,63.45,63.32,63.36,14700.0,63.45,63.45,63.32,63.36,14700.0
2013-06-20 12:55:00,63.36,63.48,63.32,63.45,23600.0,63.36,63.48,63.32,63.45,23600.0
2013-06-20 13:00:00,63.45,63.47,63.4,63.45,6300.0,63.45,63.47,63.4,63.45,6300.0
2013-06-20 13:05:00,63.45,63.45,63.38,63.43,12100.0,63.45,63.45,63.38,63.43,12100.0
2013-06-20 13:10:00,63.38,63.41,63.35,63.36,16300.0,63.38,63.41,63.35,63.36,16300.0
2013-06-20 13:15:00,63.37,63.37,63.22,63.27,52100.0,63.37,63.37,63.22,63.27,52100.0
2013-06-20 13:20:00,63.27,63.3,63.17,63.26,33700.0,63.27,63.3,63.17,63.26,33700.0
2013-06-20 13:25:00,63.22,63.25,63.14,63.17,30600.0,63.22,63.25,63.14,63.17,30600.0
2013-06-20 13:30:00,63.17,63.17,62.92,63.12,224700.0,63.17,63.17,62.92,63.12,224700.0
2013-06-20 13:35:00,63.12,63.12,63.0,63.07,19200.0,63.12,63.12,63.0,63.07,19200.0
2013-06-20 13:40:00,63.07,63.19,63.06,63.08,11700.0,63.07,63.19,63.06,63.08,11700.0
2013-06-20 13:45:00,63.09,63.24,63.07,63.22,19300.0,63.09,63.24,63.07,63.22,19300.0
2013-06-20 13:50:00,63.2,63.29,63.2,63.25,13300.0,63.2,63.29,63.2,63.25,13300.0
2013-06-20 13:55:00,63.25,63.3,63.2,63.27,17700.0,63.25,63.3,63.2,63.27,17700.0
2013-06-20 14:00:00,63.23,63.27,63.15,63.2,22400.0,63.23,63.27,63.15,63.2,22400.0
2013-06-20 14:05:00,63.17,63.19,62.95,62.95,29500.0,63.17,63.19,62.95,62.95,29500.0
2013-06-20 14:10:00,62.98,63.03,62.94,62.98,35800.0,62.98,63.03,62.94,62.98,35800.0
2013-06-20 14:15:00,62.97,62.97,62.77,62.8,70200.0,62.97,62.97,62.77,62.8,70200.0
2013-06-20 14:20:00,62.81,62.81,62.53,62.71,64400.0,62.81,62.81,62.53,62.71,64400.0
2013-06-20 14:25:00,62.72,62.72,62.59,62.62,38100.0,62.72,62.72,62.59,62.62,38100.0
2013-06-20 14:30:00,62.62,62.65,62.51,62.55,43400.0,62.62,62.65,62.51,62.55,43400.0
2013-06-20 14:35:00,62.54,62.54,62.46,62.53,47500.0,62.54,62.54,62.46,62.53,47500.0
2013-06-20 14:40:00,62.48,62.56,62.43,62.53,51200.0,62.48,62.56,62.43,62.53,51200.0
2013-06-20 14:45:00,62.52,62.61,62.45,62.5,73800.0,62.52,62.61,62.45,62.5,73800.0
2013-06-20 14:50:00,62.52,62.52,62.3,62.32,47800.0,62.52,62.52,62.3,62.32,47800.0
2013-06-20 14:55:00,62.33,62.35,62.15,62.27,96500.0,62.33,62.35,62.15,62.27,96500.0
2013-06-20 15:00:00,62.25,62.3,62.1,62.16,39700.0,62.25,62.3,62.1,62.16,39700.0
2013-06-20 15:05:00,62.15,62.18,62.12,62.16,52500.0,62.15,62.18,62.12,62.16,52500.0
2013-06-20 15:10:00,62.17,62.29,62.13,62.27,53300.0,62.17,62.29,62.13,62.27,53300.0
2013-06-20 15:15:00,62.23,62.38,62.23,62.33,84000.0,62.23,62.38,62.23,62.33,84000.0
2013-06-20 15:20:00,62.33,62.39,62.3,62.35,51100.0,62.33,62.39,62.3,62.35,51100.0
2013-06-20 15:25:00,62.35,62.36,62.23,62.24,38000.0,62.35,62.36,62.23,62.24,38000.0
2013-06-20 15:30:00,62.26,62.26,62.15,62.17,54600.0,62.26,62.26,62.15,62.17,54600.0
2013-06-20 15:35:00,62.2,62.33,62.2,62.28,39400.0,62.2,62.33,62.2,62.28,39400.0
2013-06-20 15:40:00,62.26,62.34,62.2,62.3,42200.0,62.26,62.34,62.2,62.3,42200.0
2013-06-20 15:45:00,62.29,62.41,62.27,62.4,82100.0,62.29,62.41,62.27,62.4,82100.0
2013-06-20 15:50:00,62.36,62.63,62.31,62.62,103400.0,62.36,62.63,62.31,62.62,103400.0
2013-06-20 15:55:00,62.6,62.79,62.58,62.75,161900.0,62.6,62.79,62.58,62.75,161900.0
2013-06-21 09:30:00,62.96,63.27,62.95,63.15,56700.0,62.96,63.27,62.95,63.15,56700.0
2013-06-21 09:35:00,63.16,63.16,62.75,62.77,84900.0,63.16,63.16,62.75,62.77,84900.0
2013-06-21 09:40:00,62.77,62.89,62.56,62.71,85000.0,62.77,62.89,62.56,62.71,85000.0
2013-06-21 09:45:00,62.74,63.13,62.67,63.1,56200.0,62.74,63.13,62.67,63.1,56200.0
2013-06-21 09:50:00,63.12,63.12,62.88,62.9,52800.0,63.12,63.12,62.88,62.9,52800.0
2013-06-21 09:55:00,62.97,63.0,62.77,62.86,57900.0,62.97,63.0,62.77,62.86,57900.0
2013-06-21 10:00:00,62.85,62.93,62.79,62.84,19000.0,62.85,62.93,62.79,62.84,19000.0
2013-06-21 10:05:00,62.83,62.86,62.57,62.59,37100.0,62.83,62.86,62.57,62.59,37100.0
2013-06-21 10:10:00,62.61,62.63,62.35,62.37,38400.0,62.61,62.63,62.35,62.37,38400.0
2013-06-21 10:15:00,62.37,62.4,62.3,62.31,34300.0,62.37,62.4,62.3,62.31,34300.0
2013-06-21 10:20:00,62.31,62.33,62.02,62.02,53300.0,62.31,62.33,62.02,62.02,53300.0
2013-06-21 10:25:00,62.02,62.02,61.61,61.9,103600.0,62.02,62.02,61.61,61.9,103600.0
2013-06-21 10:30:00,61.9,61.9,61.36,61.42,102200.0,61.9,61.9,61.36,61.42,102200.0
2013-06-21 10:35:00,61.37,61.43,60.84,60.97,189700.0,61.37,61.43,60.84,60.97,189700.0
2013-06-21 10:40:00,60.99,61.01,60.69,60.69,119700.0,60.99,61.01,60.69,60.69,119700.0
2013-06-21 10:45:00,60.69,60.98,60.63,60.95,111900.0,60.69,60.98,60.63,60.95,111900.0
2013-06-21 10:50:00,60.98,61.36,60.94,61.34,81000.0,60.98,61.36,60.94,61.34,81000.0
2013-06-21 10:55:00,61.3,61.37,61.11,61.19,66700.0,61.3,61.37,61.11,61.19,66700.0
2013-06-21 11:00:00,61.14,61.4,61.08,61.2,64900.0,61.14,61.4,61.08,61.2,64900.0
2013-06-21 11:05:00,61.24,61.28,61.16,61.21,37800.0,61.24,61.28,61.16,61.21,37800.0
2013-06-21 11:10:00,61.21,61.24,60.71,60.75,63300.0,61.21,61.24,60.71,60.75,63300.0
2013-06-21 11:15:00,60.73,61.02,60.72,60.93,45700.0,60.73,61.02,60.72,60.93,45700.0
2013-06-21 11:20:00,60.95,60.95,60.57,60.6,64000.0,60.95,60.95,60.57,60.6,64000.0
2013-06-21 11:25:00,60.65,60.65,60.35,60.48,91300.0,60.65,60.65,60.35,60.48,91300.0
2013-06-21 11:30:00,60.44,60.49,60.17,60.3,84400.0,60.44,60.49,60.17,60.3,84400.0
2013-06-21 11:35:00,60.3,60.4,60.17,60.23,47400.0,60.3,60.4,60.17,60.23,47400.0
2013-06-21 11:40:00,60.23,60.35,60.02,60.1,203900.0,60.23,60.35,60.02,60.1,203900.0
2013-06-21 11:45:00,60.12,60.18,60.02,60.08,57900.0,60.12,60.18,60.02,60.08,57900.0
2013-06-21 11:50:00,60.04,60.08,59.6,59.62,170500.0,60.04,60.08,59.6,59.62,170500.0
2013-06-21 11:55:00,59.62,60.0,59.6,59.94,109000.0,59.62,60.0,59.6,59.94,109000.0
2013-06-21 12:00:00,59.94,60.11,59.83,59.84,50400.0,59.94,60.11,59.83,59.84,50400.0
2013-06-21 12:05:00,59.87,59.94,59.76,59.9,59600.0,59.87,59.94,59.76,59.9,59600.0
2013-06-21 12:10:00,59.91,60.17,59.78,60.03,183700.0,59.91,60.17,59.78,60.03,183700.0
2013-06-21 12:15:00,60.03,60.33,60.01,60.3,69600.0,60.03,60.33,60.01,60.3,69600.0
2013-06-21 12:20:00,60.26,60.37,60.0,60.11,55200.0,60.26,60.37,60.0,60.11,55200.0
2013-06-21 12:25:00,60.1,60.36,60.05,60.36,41300.0,60.1,60.36,60.05,60.36,41300.0
2013-06-21 12:30:00,60.39,60.43,60.26,60.26,37300.0,60.39,60.43,60.26,60.26,37300.0
2013-06-21 12:35:00,60.25,60.51,60.24,60.49,50600.0,60.25,60.51,60.24,60.49,50600.0
2013-06-21 12:40:00,60.49,60.68,60.45,60.61,51600.0,60.49,60.68,60.45,60.61,51600.0
2013-06-21 12:45:00,60.65,61.0,60.61,60.98,80100.0,60.65,61.0,60.61,60.98,80100.0
2013-06-21 12:50:00,61.0,61.0,60.71,60.79,75000.0,61.0,61.0,60.71,60.79,75000.0
2013-06-21 12:55:00,60.79,61.1,60.73,61.09,76900.0,60.79,61.1,60.73,61.09,76900.0
2013-06-21 13:00:00,61.1,61.22,61.06,61.12,113900.0,61.1,61.22,61.06,61.12,113900.0
2013-06-21 13:05:00,61.14,61.24,61.1,61.22,72100.0,61.14,61.24,61.1,61.22,72100.0
2013-06-21 13:10:00,61.22,61.27,61.14,61.22,46600.0,61.22,61.27,61.14,61.22,46600.0
2013-06-21 13:15:00,61.22,61.25,61.06,61.06,60600.0,61.22,61.25,61.06,61.06,60600.0
2013-06-21 13:20:00,61.1,61.25,61.06,61.14,28800.0,61.1,61.25,61.06,61.14,28800.0
2013-06-21 13:25:00,61.13,61.18,61.12,61.13,21600.0,61.13,61.18,61.12,61.13,21600.0
2013-06-21 13:30:00,61.1,61.33,61.0,61.23,38000.0,61.1,61.33,61.0,61.23,38000.0
2013-06-21 13:35:00,61.21,61.21,61.11,61.17,16300.0,61.21,61.21,61.11,61.17,16300.0
2013-06-21 13:40:00,61.18,61.21,61.11,61.13,26800.0,61.18,61.21,61.11,61.13,26800.0
2013-06-21 13:45:00,61.14,61.22,60.93,60.95,54500.0,61.14,61.22,60.93,60.95,54500.0
2013-06-21 13:50:00,60.94,61.04,60.88,60.98,54900.0,60.94,61.04,60.88,60.98,54900.0
2013-06-21 13:55:00,60.99,61.05,60.91,60.94,25400.0,60.99,61.05,60.91,60.94,25400.0
2013-06-21 14:00:00,60.92,61.08,60.9,60.93,59800.0,60.92,61.08,60.9,60.93,59800.0
2013-06-21 14:05:00,60.92,61.02,60.85,60.95,53500.0,60.92,61.02,60.85,60.95,53500.0
2013-06-21 14:10:00,60.97,61.06,60.95,61.04,53000.0,60.97,61.06,60.95,61.04,53000.0
2013-06-21 14:15:00,61.04,61.12,60.98,61.02,23700.0,61.04,61.12,60.98,61.02,23700.0
2013-06-21 14:20:00,61.02,61.06,60.97,60.97,23900.0,61.02,61.06,60.97,60.97,23900.0
2013-06-21 14:25:00,60.95,61.06,60.83,61.02,49700.0,60.95,61.06,60.83,61.02,49700.0
2013-06-21 14:30:00,61.02,61.17,60.99,61.13,60300.0,61.02,61.17,60.99,61.13,60300.0
2013-06-21 14:35:00,61.13,61.28,61.05,61.23,43100.0,61.13,61.28,61.05,61.23,43100.0
2013-06-21 14:40:00,61.24,61.26,61.14,61.21,52800.0,61.24,61.26,61.14,61.21,52800.0
2013-06-21 14:45:00,61.21,61.37,61.2,61.3,41000.0,61.21,61.37,61.2,61.3,41000.0
2013-06-21 14:50:00,61.32,61.47,61.29,61.47,51200.0,61.32,61.47,61.29,61.47,51200.0
2013-06-21 14:55:00,61.45,61.48,61.31,61.44,55800.0,61.45,61.48,61.31,61.44,55800.0
2013-06-21 15:00:00,61.45,61.65,61.44,61.53,70300.0,61.45,61.65,61.44,61.53,70300.0
2013-06-21 15:05:00,61.55,61.77,61.53,61.67,44000.0,61.55,61.77,61.53,61.67,44000.0
2013-06-21 15:10:00,61.67,61.71,61.62,61.63,53200.0,61.67,61.71,61.62,61.63,53200.0
2013-06-21 15:15:00,61.6,61.66,61.39,61.41,74400.0,61.6,61.66,61.39,61.41,74400.0
2013-06-21 15:20:00,61.4,61.62,61.38,61.53,45900.0,61.4,61.62,61.38,61.53,45900.0
2013-06-21 15:25:00,61.54,61.68,61.47,61.66,55200.0,61.54,61.68,61.47,61.66,55200.0
2013-06-21 15:30:00,61.64,61.67,61.59,61.6,60300.0,61.64,61.67,61.59,61.6,60300.0
2013-06-21 15:35:00,61.6,61.67,61.5,61.63,76900.0,61.6,61.67,61.5,61.63,76900.0
2013-06-21 15:40:00,61.65,61.65,61.51,61.63,59600.0,61.65,61.65,61.51,61.63,59600.0
2013-06-21 15:45:00,61.62,61.76,61.55,61.7,137700.0,61.62,61.76,61.55,61.7,137700.0
2013-06-21 15:50:00,61.72,61.86,61.72,61.8,212900.0,61.72,61.86,61.72,61.8,212900.0
2013-06-21 15:55:00,61.81,61.96,61.69,61.9,287000.0,61.81,61.96,61.69,61.9,287000.0
2013-06-24 09:30:00,60.61,60.61,59.77,60.14,110200.0,60.61,60.61,59.77,60.14,110200.0
2013-06-24 09:35:00,60.19,60.73,60.05,60.72,94000.0,60.19,60.73,60.05,60.72,94000.0
2013-06-24 09:40:00,60.69,61.25,60.64,61.11,128800.0,60.69,61.25,60.64,61.11,128800.0
2013-06-24 09:45:00,61.11,61.11,60.92,61.06,68700.0,61.11,61.11,60.92,61.06,68700.0
2013-06-24 09:50:00,61.04,61.14,60.85,60.94,66600.0,61.04,61.14,60.85,60.94,66600.0
2013-06-24 09:55:00,60.96,61.14,60.66,60.91,76000.0,60.96,61.14,60.66,60.91,76000.0
2013-06-24 10:00:00,60.9,60.9,60.54,60.79,46000.0,60.9,60.9,60.54,60.79,46000.0
2013-06-24 10:05:00,60.86,60.98,60.74,60.81,44800.0,60.86,60.98,60.74,60.81,44800.0
2013-06-24 10:10:00,60.8,61.0,60.76,60.93,33100.0,60.8,61.0,60.76,60.93,33100.0
2013-06-24 10:15:00,60.89,61.01,60.86,60.94,40200.0,60.89,61.01,60.86,60.94,40200.0
2013-06-24 10:20:00,60.98,60.98,60.84,60.87,35200.0,60.98,60.98,60.84,60.87,35200.0
2013-06-24 10:25:00,60.86,61.01,60.85,60.97,32000.0,60.86,61.01,60.85,60.97,32000.0
2013-06-24 10:30:00,60.97,60.98,60.8,60.85,44800.0,60.97,60.98,60.8,60.85,44800.0
2013-06-24 10:35:00,60.85,60.95,60.82,60.88,45100.0,60.85,60.95,60.82,60.88,45100.0
2013-06-24 10:40:00,60.87,60.94,60.79,60.85,40800.0,60.87,60.94,60.79,60.85,40800.0
2013-06-24 10:45:00,60.86,61.12,60.82,61.05,38000.0,60.86,61.12,60.82,61.05,38000.0
2013-06-24 10:50:00,61.02,61.06,60.91,61.0,14800.0,61.02,61.06,60.91,61.0,14800.0
2013-06-24 10:55:00,60.96,61.06,60.9,60.94,27300.0,60.96,61.06,60.9,60.94,27300.0
2013-06-24 11:00:00,60.91,61.12,60.87,61.0,46800.0,60.91,61.12,60.87,61.0,46800.0
2013-06-24 11:05:00,60.99,60.99,60.82,60.96,18500.0,60.99,60.99,60.82,60.96,18500.0
2013-06-24 11:10:00,60.91,60.97,60.7,60.7,20400.0,60.91,60.97,60.7,60.7,20400.0
2013-06-24 11:15:00,60.74,60.77,60.64,60.68,19300.0,60.74,60.77,60.64,60.68,19300.0
2013-06-24 11:20:00,60.65,60.68,60.51,60.56,37600.0,60.65,60.68,60.51,60.56,37600.0
2013-06-24 11:25:00,60.55,60.8,60.55,60.7,22400.0,60.55,60.8,60.55,60.7,22400.0
2013-06-24 11:30:00,60.75,60.89,60.73,60.81,17600.0,60.75,60.89,60.73,60.81,17600.0
2013-06-24 11:35:00,60.8,60.81,60.62,60.77,16000.0,60.8,60.81,60.62,60.77,16000.0
2013-06-24 11:40:00,60.77,60.91,60.77,60.81,24900.0,60.77,60.91,60.77,60.81,24900.0
2013-06-24 11:45:00,60.81,60.97,60.76,60.86,18600.0,60.81,60.97,60.76,60.86,18600.0
2013-06-24 11:50:00,60.85,61.22,60.85,61.16,49700.0,60.85,61.22,60.85,61.16,49700.0
2013-06-24 11:55:00,61.18,61.23,61.0,61.16,29600.0,61.18,61.23,61.0,61.16,29600.0
2013-06-24 12:00:00,61.18,61.23,61.09,61.15,22200.0,61.18,61.23,61.09,61.15,22200.0
2013-06-24 12:05:00,61.1,61.15,60.98,61.05,24900.0,61.1,61.15,60.98,61.05,24900.0
2013-06-24 12:10:00,61.06,61.2,61.06,61.15,11100.0,61.06,61.2,61.06,61.15,11100.0
2013-06-24 12:15:00,61.14,61.14,60.85,60.85,35400.0,61.14,61.14,60.85,60.85,35400.0
2013-06-24 12:20:00,60.87,60.94,60.83,60.86,17100.0,60.87,60.94,60.83,60.86,17100.0
2013-06-24 12:25:00,60.88,61.1,60.79,61.02,28700.0,60.88,61.1,60.79,61.02,28700.0
2013-06-24 12:30:00,61.01,61.22,61.01,61.11,25100.0,61.01,61.22,61.01,61.11,25100.0
2013-06-24 12:35:00,61.13,61.22,61.11,61.14,24000.0,61.13,61.22,61.11,61.14,24000.0
2013-06-24 12:40:00,61.14,61.2,61.13,61.16,11900.0,61.14,61.2,61.13,61.16,11900.0
2013-06-24 12:45:00,61.16,61.19,61.11,61.12,30900.0,61.16,61.19,61.11,61.12,30900.0
2013-06-24 12:50:00,61.13,61.16,61.11,61.14,17100.0,61.13,61.16,61.11,61.14,17100.0
2013-06-24 12:55:00,61.15,61.24,61.09,61.16,13500.0,61.15,61.24,61.09,61.16,13500.0
2013-06-24 13:00:00,61.16,61.17,61.05,61.12,22000.0,61.16,61.17,61.05,61.12,22000.0
2013-06-24 13:05:00,61.11,61.13,61.01,61.03,13100.0,61.11,61.13,61.01,61.03,13100.0
2013-06-24 13:10:00,61.03,61.14,60.96,61.14,58300.0,61.03,61.14,60.96,61.14,58300.0
2013-06-24 13:15:00,61.15,61.18,61.08,61.18,18400.0,61.15,61.18,61.08,61.18,18400.0
2013-06-24 13:20:00,61.19,61.23,61.1,61.17,30500.0,61.19,61.23,61.1,61.17,30500.0
2013-06-24 13:25:00,61.17,61.22,61.0,61.21,15100.0,61.17,61.22,61.0,61.21,15100.0
2013-06-24 13:30:00,61.21,61.24,61.06,61.14,14000.0,61.21,61.24,61.06,61.14,14000.0
2013-06-24 13:35:00,61.14,61.18,61.08,61.18,16100.0,61.14,61.18,61.08,61.18,16100.0
2013-06-24 13:40:00,61.17,61.2,61.13,61.18,13400.0,61.17,61.2,61.13,61.18,13400.0
2013-06-24 13:45:00,61.18,61.2,61.09,61.15,11600.0,61.18,61.2,61.09,61.15,11600.0
2013-06-24 13:50:00,61.16,61.2,61.05,61.15,24200.0,61.16,61.2,61.05,61.15,24200.0
2013-06-24 13:55:00,61.15,61.18,61.08,61.16,17200.0,61.15,61.18,61.08,61.16,17200.0
2013-06-24 14:00:00,61.17,61.43,61.07,61.39,55700.0,61.17,61.43,61.07,61.39,55700.0
2013-06-24 14:05:00,61.4,61.74,61.35,61.66,42100.0,61.4,61.74,61.35,61.66,42100.0
2013-06-24 14:10:00,61.67,61.69,61.44,61.44,22500.0,61.67,61.69,61.44,61.44,22500.0
2013-06-24 14:15:00,61.44,61.61,61.42,61.57,18500.0,61.44,61.61,61.42,61.57,18500.0
2013-06-24 14:20:00,61.62,61.85,61.62,61.7,52300.0,61.62,61.85,61.62,61.7,52300.0
2013-06-24 14:25:00,61.69,61.82,61.69,61.79,22600.0,61.69,61.82,61.69,61.79,22600.0
2013-06-24 14:30:00,61.78,61.84,61.72,61.78,21100.0,61.78,61.84,61.72,61.78,21100.0
2013-06-24 14:35:00,61.77,61.87,61.66,61.87,31300.0,61.77,61.87,61.66,61.87,31300.0
2013-06-24 14:40:00,61.87,61.96,61.8,61.87,14600.0,61.87,61.96,61.8,61.87,14600.0
2013-06-24 14:45:00,61.89,61.98,61.83,61.85,19100.0,61.89,61.98,61.83,61.85,19100.0
2013-06-24 14:50:00,61.85,61.91,61.71,61.78,43200.0,61.85,61.91,61.71,61.78,43200.0
2013-06-24 14:55:00,61.72,61.72,61.51,61.51,30300.0,61.72,61.72,61.51,61.51,30300.0
2013-06-24 15:00:00,61.5,61.5,61.38,61.38,22900.0,61.5,61.5,61.38,61.38,22900.0
2013-06-24 15:05:00,61.4,61.54,61.39,61.45,13900.0,61.4,61.54,61.39,61.45,13900.0
2013-06-24 15:10:00,61.42,61.55,61.34,61.34,10500.0,61.42,61.55,61.34,61.34,10500.0
2013-06-24 15:15:00,61.34,61.36,61.06,61.16,26900.0,61.34,61.36,61.06,61.16,26900.0
2013-06-24 15:20:00,61.13,61.24,61.11,61.17,21600.0,61.13,61.24,61.11,61.17,21600.0
2013-06-24 15:25:00,61.18,61.3,61.12,61.24,16900.0,61.18,61.3,61.12,61.24,16900.0
2013-06-24 15:30:00,61.21,61.32,61.03,61.09,22200.0,61.21,61.32,61.03,61.09,22200.0
2013-06-24 15:35:00,61.07,61.34,61.07,61.29,29200.0,61.07,61.34,61.07,61.29,29200.0
2013-06-24 15:40:00,61.28,61.3,61.15,61.19,67100.0,61.28,61.3,61.15,61.19,67100.0
2013-06-24 15:45:00,61.19,61.33,61.11,61.28,119700.0,61.19,61.33,61.11,61.28,119700.0
2013-06-24 15:50:00,61.29,61.37,61.19,61.37,106000.0,61.29,61.37,61.19,61.37,106000.0
2013-06-24 15:55:00,61.36,61.37,61.25,61.32,214300.0,61.36,61.37,61.25,61.32,214300.0
2013-06-25 09:30:00,61.7,62.33,61.66,61.93,62900.0,61.7,62.33,61.66,61.93,62900.0
2013-06-25 09:35:00,61.83,62.2,61.52,62.15,26100.0,61.83,62.2,61.52,62.15,26100.0
2013-06-25 09:40:00,62.15,62.45,62.05,62.11,25800.0,62.15,62.45,62.05,62.11,25800.0
2013-06-25 09:45:00,62.11,62.2,61.5,61.55,48400.0,62.11,62.2,61.5,61.55,48400.0
2013-06-25 09:50:00,61.55,61.92,61.51,61.59,54400.0,61.55,61.92,61.51,61.59,54400.0
2013-06-25 09:55:00,61.58,61.86,61.49,61.75,23300.0,61.58,61.86,61.49,61.75,23300.0
2013-06-25 10:00:00,61.71,61.91,61.68,61.82,32000.0,61.71,61.91,61.68,61.82,32000.0
2013-06-25 10:05:00,61.77,61.93,61.6,61.92,36600.0,61.77,61.93,61.6,61.92,36600.0
2013-06-25 10:10:00,61.94,61.94,61.65,61.72,14500.0,61.94,61.94,61.65,61.72,14500.0
2013-06-25 10:15:00,61.72,61.83,61.64,61.64,49100.0,61.72,61.83,61.64,61.64,49100.0
2013-06-25 10:20:00,61.66,61.75,61.63,61.75,18400.0,61.66,61.75,61.63,61.75,18400.0
2013-06-25 10:25:00,61.75,62.39,61.75,62.37,197700.0,61.75,62.39,61.75,62.37,197700.0
2013-06-25 10:30:00,62.37,62.46,62.23,62.25,126300.0,62.37,62.46,62.23,62.25,126300.0
2013-06-25 10:35:00,62.25,62.35,62.02,62.31,32900.0,62.25,62.35,62.02,62.31,32900.0
2013-06-25 10:40:00,62.23,62.46,62.23,62.39,48900.0,62.23,62.46,62.23,62.39,48900.0
2013-06-25 10:45:00,62.33,62.46,62.31,62.4,32200.0,62.33,62.46,62.31,62.4,32200.0
2013-06-25 10:50:00,62.38,62.62,62.38,62.57,73400.0,62.38,62.62,62.38,62.57,73400.0
2013-06-25 10:55:00,62.55,62.62,62.46,62.61,39100.0,62.55,62.62,62.46,62.61,39100.0
2013-06-25 11:00:00,62.61,62.96,62.55,62.95,146900.0,62.61,62.96,62.55,62.95,146900.0
2013-06-25 11:05:00,62.93,62.99,62.75,62.85,41900.0,62.93,62.99,62.75,62.85,41900.0
2013-06-25 11:10:00,62.84,62.9,62.76,62.85,32200.0,62.84,62.9,62.76,62.85,32200.0
2013-06-25 11:15:00,62.9,62.9,62.82,62.89,25000.0,62.9,62.9,62.82,62.89,25000.0
2013-06-25 11:20:00,62.87,62.95,62.81,62.85,43300.0,62.87,62.95,62.81,62.85,43300.0
2013-06-25 11:25:00,62.82,62.85,62.56,62.7,51100.0,62.82,62.85,62.56,62.7,51100.0
2013-06-25 11:30:00,62.69,62.96,62.67,62.84,28400.0,62.69,62.96,62.67,62.84,28400.0
2013-06-25 11:35:00,62.86,63.01,62.77,62.94,56500.0,62.86,63.01,62.77,62.94,56500.0
2013-06-25 11:40:00,62.99,63.01,62.66,62.72,35700.0,62.99,63.01,62.66,62.72,35700.0
2013-06-25 11:45:00,62.7,62.75,62.59,62.75,19100.0,62.7,62.75,62.59,62.75,19100.0
2013-06-25 11:50:00,62.74,62.99,62.74,62.95,16600.0,62.74,62.99,62.74,62.95,16600.0
2013-06-25 11:55:00,62.93,63.01,62.9,62.9,16600.0,62.93,63.01,62.9,62.9,16600.0
2013-06-25 12:00:00,62.91,62.94,62.8,62.8,13500.0,62.91,62.94,62.8,62.8,13500.0
2013-06-25 12:05:00,62.83,62.88,62.72,62.74,11400.0,62.83,62.88,62.72,62.74,11400.0
2013-06-25 12:10:00,62.8,62.8,62.57,62.62,24200.0,62.8,62.8,62.57,62.62,24200.0
2013-06-25 12:15:00,62.62,62.77,62.61,62.77,24500.0,62.62,62.77,62.61,62.77,24500.0
2013-06-25 12:20:00,62.74,62.76,62.45,62.45,16700.0,62.74,62.76,62.45,62.45,16700.0
2013-06-25 12:25:00,62.49,62.67,62.48,62.51,28600.0,62.49,62.67,62.48,62.51,28600.0
2013-06-25 12:30:00,62.6,62.73,62.59,62.7,6900.0,62.6,62.73,62.59,62.7,6900.0
2013-06-25 12:35:00,62.72,62.76,62.66,62.7,6700.0,62.72,62.76,62.66,62.7,6700.0
2013-06-25 12:40:00,62.7,62.76,62.68,62.73,8100.0,62.7,62.76,62.68,62.73,8100.0
2013-06-25 12:45:00,62.73,62.77,62.64,62.64,15000.0,62.73,62.77,62.64,62.64,15000.0
2013-06-25 12:50:00,62.64,62.77,62.63,62.75,11700.0,62.64,62.77,62.63,62.75,11700.0
2013-06-25 12:55:00,62.74,62.8,62.73,62.77,26200.0,62.74,62.8,62.73,62.77,26200.0
2013-06-25 13:00:00,62.78,62.92,62.73,62.92,23100.0,62.78,62.92,62.73,62.92,23100.0
2013-06-25 13:05:00,62.92,62.99,62.91,62.95,39300.0,62.92,62.99,62.91,62.95,39300.0
2013-06-25 13:10:00,62.92,62.99,62.89,62.93,27800.0,62.92,62.99,62.89,62.93,27800.0
2013-06-25 13:15:00,62.94,62.97,62.85,62.9,19600.0,62.94,62.97,62.85,62.9,19600.0
2013-06-25 13:20:00,62.86,62.87,62.66,62.66,27100.0,62.86,62.87,62.66,62.66,27100.0
2013-06-25 13:25:00,62.65,62.72,62.64,62.68,5300.0,62.65,62.72,62.64,62.68,5300.0
2013-06-25 13:30:00,62.66,62.66,62.53,62.61,22200.0,62.66,62.66,62.53,62.61,22200.0
2013-06-25 13:35:00,62.63,62.76,62.59,62.75,10100.0,62.63,62.76,62.59,62.75,10100.0
2013-06-25 13:40:00,62.75,62.79,62.67,62.67,8800.0,62.75,62.79,62.67,62.67,8800.0
2013-06-25 13:45:00,62.7,62.85,62.69,62.81,22700.0,62.7,62.85,62.69,62.81,22700.0
2013-06-25 13:50:00,62.79,62.84,62.74,62.76,13400.0,62.79,62.84,62.74,62.76,13400.0
2013-06-25 13:55:00,62.76,62.8,62.63,62.74,22100.0,62.76,62.8,62.63,62.74,22100.0
2013-06-25 14:00:00,62.75,62.75,62.62,62.64,16400.0,62.75,62.75,62.62,62.64,16400.0
2013-06-25 14:05:00,62.63,62.69,62.59,62.63,22300.0,62.63,62.69,62.59,62.63,22300.0
2013-06-25 14:10:00,62.64,62.71,62.63,62.67,9700.0,62.64,62.71,62.63,62.67,9700.0
2013-06-25 14:15:00,62.69,62.75,62.61,62.72,7800.0,62.69,62.75,62.61,62.72,7800.0
2013-06-25 14:20:00,62.73,62.73,62.68,62.71,6200.0,62.73,62.73,62.68,62.71,6200.0
2013-06-25 14:25:00,62.77,62.85,62.74,62.81,12300.0,62.77,62.85,62.74,62.81,12300.0
2013-06-25 14:30:00,62.78,62.79,62.65,62.73,11900.0,62.78,62.79,62.65,62.73,11900.0
2013-06-25 14:35:00,62.7,62.75,62.65,62.75,9700.0,62.7,62.75,62.65,62.75,9700.0
2013-06-25 14:40:00,62.75,62.76,62.67,62.69,17800.0,62.75,62.76,62.67,62.69,17800.0
2013-06-25 14:45:00,62.69,62.79,62.69,62.71,12700.0,62.69,62.79,62.69,62.71,12700.0
2013-06-25 14:50:00,62.76,62.9,62.73,62.86,12400.0,62.76,62.9,62.73,62.86,12400.0
2013-06-25 14:55:00,62.87,62.87,62.64,62.65,14200.0,62.87,62.87,62.64,62.65,14200.0
2013-06-25 15:00:00,62.63,62.67,62.58,62.59,28000.0,62.63,62.67,62.58,62.59,28000.0
2013-06-25 15:05:00,62.57,62.61,62.55,62.61,12000.0,62.57,62.61,62.55,62.61,12000.0
2013-06-25 15:10:00,62.6,62.68,62.57,62.62,33700.0,62.6,62.68,62.57,62.62,33700.0
2013-06-25 15:15:00,62.62,62.77,62.62,62.72,20500.0,62.62,62.77,62.62,62.72,20500.0
2013-06-25 15:20:00,62.72,62.89,62.69,62.78,32500.0,62.72,62.89,62.69,62.78,32500.0
2013-06-25 15:25:00,62.78,62.91,62.78,62.8,31300.0,62.78,62.91,62.78,62.8,31300.0
2013-06-25 15:30:00,62.8,62.83,62.75,62.83,30500.0,62.8,62.83,62.75,62.83,30500.0
2013-06-25 15:35:00,62.82,62.9,62.8,62.87,21700.0,62.82,62.9,62.8,62.87,21700.0
2013-06-25 15:40:00,62.87,62.93,62.82,62.84,40400.0,62.87,62.93,62.82,62.84,40400.0
2013-06-25 15:45:00,62.84,62.85,62.6,62.65,66200.0,62.84,62.85,62.6,62.65,66200.0
2013-06-25 15:50:00,62.64,62.64,62.49,62.62,115100.0,62.64,62.64,62.49,62.62,115100.0
2013-06-25 15:55:00,62.62,62.7,62.51,62.52,118900.0,62.62,62.7,62.51,62.52,118900.0
2013-06-26 09:30:00,62.9,63.39,62.86,63.39,103900.0,62.9,63.39,62.86,63.39,103900.0
2013-06-26 09:35:00,63.38,63.69,63.31,63.43,87800.0,63.38,63.69,63.31,63.43,87800.0
2013-06-26 09:40:00,63.32,63.43,63.17,63.27,95200.0,63.32,63.43,63.17,63.27,95200.0
2013-06-26 09:45:00,63.33,63.61,63.33,63.44,30500.0,63.33,63.61,63.33,63.44,30500.0
2013-06-26 09:50:00,63.4,63.54,63.3,63.36,25700.0,63.4,63.54,63.3,63.36,25700.0
2013-06-26 09:55:00,63.43,63.69,63.41,63.69,59000.0,63.43,63.69,63.41,63.69,59000.0
2013-06-26 10:00:00,63.7,63.77,63.42,63.64,71400.0,63.7,63.77,63.42,63.64,71400.0
2013-06-26 10:05:00,63.66,63.66,63.43,63.46,26300.0,63.66,63.66,63.43,63.46,26300.0
2013-06-26 10:10:00,63.45,63.48,63.18,63.18,34300.0,63.45,63.48,63.18,63.18,34300.0
2013-06-26 10:15:00,63.19,63.26,63.01,63.18,24700.0,63.19,63.26,63.01,63.18,24700.0
2013-06-26 10:20:00,63.16,63.35,63.05,63.2,20200.0,63.16,63.35,63.05,63.2,20200.0
2013-06-26 10:25:00,63.21,63.54,63.21,63.34,29600.0,63.21,63.54,63.21,63.34,29600.0
2013-06-26 10:30:00,63.33,63.5,63.33,63.33,27000.0,63.33,63.5,63.33,63.33,27000.0
2013-06-26 10:35:00,63.33,63.55,63.3,63.54,32000.0,63.33,63.55,63.3,63.54,32000.0
2013-06-26 10:40:00,63.49,63.56,63.4,63.43,30900.0,63.49,63.56,63.4,63.43,30900.0
2013-06-26 10:45:00,63.42,63.49,63.32,63.35,30300.0,63.42,63.49,63.32,63.35,30300.0
2013-06-26 10:50:00,63.39,63.49,63.35,63.39,21900.0,63.39,63.49,63.35,63.39,21900.0
2013-06-26 10:55:00,63.39,63.39,63.2,63.32,12900.0,63.39,63.39,63.2,63.32,12900.0
2013-06-26 11:00:00,63.32,63.32,63.05,63.05,19400.0,63.32,63.32,63.05,63.05,19400.0
2013-06-26 11:05:00,63.03,63.08,62.87,62.89,42800.0,63.03,63.08,62.87,62.89,42800.0
2013-06-26 11:10:00,62.88,63.05,62.88,63.02,12900.0,62.88,63.05,62.88,63.02,12900.0
2013-06-26 11:15:00,63.03,63.21,62.99,63.21,14800.0,63.03,63.21,62.99,63.21,14800.0
2013-06-26 11:20:00,63.23,63.25,63.02,63.13,11700.0,63.23,63.25,63.02,63.13,11700.0
2013-06-26 11:25:00,63.11,63.13,63.0,63.08,13100.0,63.11,63.13,63.0,63.08,13100.0
2013-06-26 11:30:00,63.05,63.21,63.04,63.17,17900.0,63.05,63.21,63.04,63.17,17900.0
2013-06-26 11:35:00,63.14,63.17,62.97,62.97,26600.0,63.14,63.17,62.97,62.97,26600.0
2013-06-26 11:40:00,62.97,63.0,62.91,62.98,20300.0,62.97,63.0,62.91,62.98,20300.0
2013-06-26 11:45:00,62.94,62.98,62.88,62.89,9400.0,62.94,62.98,62.88,62.89,9400.0
2013-06-26 11:50:00,62.9,63.0,62.88,62.98,16500.0,62.9,63.0,62.88,62.98,16500.0
2013-06-26 11:55:00,62.97,63.06,62.9,62.9,21100.0,62.97,63.06,62.9,62.9,21100.0
2013-06-26 12:00:00,62.94,63.06,62.9,63.06,13200.0,62.94,63.06,62.9,63.06,13200.0
2013-06-26 12:05:00,63.05,63.05,62.9,62.96,11800.0,63.05,63.05,62.9,62.96,11800.0
2013-06-26 12:10:00,62.97,63.18,62.97,63.13,11800.0,62.97,63.18,62.97,63.13,11800.0
2013-06-26 12:15:00,63.12,63.45,63.12,63.44,30900.0,63.12,63.45,63.12,63.44,30900.0
2013-06-26 12:20:00,63.43,63.45,63.3,63.31,21100.0,63.43,63.45,63.3,63.31,21100.0
2013-06-26 12:25:00,63.32,63.53,63.26,63.53,16700.0,63.32,63.53,63.26,63.53,16700.0
2013-06-26 12:30:00,63.51,63.55,63.39,63.4,16500.0,63.51,63.55,63.39,63.4,16500.0
2013-06-26 12:35:00,63.4,63.51,63.4,63.5,8300.0,63.4,63.51,63.4,63.5,8300.0
2013-06-26 12:40:00,63.52,63.54,63.37,63.37,27400.0,63.52,63.54,63.37,63.37,27400.0
2013-06-26 12:45:00,63.35,63.45,63.3,63.44,21700.0,63.35,63.45,63.3,63.44,21700.0
2013-06-26 12:50:00,63.47,63.5,63.44,63.5,17600.0,63.47,63.5,63.44,63.5,17600.0
2013-06-26 12:55:00,63.49,63.54,63.45,63.54,15800.0,63.49,63.54,63.45,63.54,15800.0
2013-06-26 13:00:00,63.53,63.7,63.51,63.54,46300.0,63.53,63.7,63.51,63.54,46300.0
2013-06-26 13:05:00,63.54,63.62,63.53,63.6,19300.0,63.54,63.62,63.53,63.6,19300.0
2013-06-26 13:10:00,63.62,63.65,63.6,63.61,12500.0,63.62,63.65,63.6,63.61,12500.0
2013-06-26 13:15:00,63.59,63.63,63.44,63.44,19700.0,63.59,63.63,63.44,63.44,19700.0
2013-06-26 13:20:00,63.43,63.43,63.31,63.43,18200.0,63.43,63.43,63.31,63.43,18200.0
2013-06-26 13:25:00,63.44,63.55,63.4,63.55,16400.0,63.44,63.55,63.4,63.55,16400.0
2013-06-26 13:30:00,63.57,63.6,63.46,63.52,11600.0,63.57,63.6,63.46,63.52,11600.0
2013-06-26 13:35:00,63.51,63.57,63.39,63.39,23300.0,63.51,63.57,63.39,63.39,23300.0
2013-06-26 13:40:00,63.37,63.46,63.31,63.46,29900.0,63.37,63.46,63.31,63.46,29900.0
2013-06-26 13:45:00,63.48,63.51,63.42,63.42,14700.0,63.48,63.51,63.42,63.42,14700.0
2013-06-26 13:50:00,63.4,63.53,63.4,63.53,18800.0,63.4,63.53,63.4,63.53,18800.0
2013-06-26 13:55:00,63.53,63.56,63.49,63.55,12300.0,63.53,63.56,63.49,63.55,12300.0
2013-06-26 14:00:00,63.54,63.54,63.42,63.43,15900.0,63.54,63.54,63.42,63.43,15900.0
2013-06-26 14:05:00,63.44,63.44,63.25,63.31,16600.0,63.44,63.44,63.25,63.31,16600.0
2013-06-26 14:10:00,63.34,63.34,63.19,63.26,14800.0,63.34,63.34,63.19,63.26,14800.0
2013-06-26 14:15:00,63.29,63.41,63.29,63.39,18800.0,63.29,63.41,63.29,63.39,18800.0
2013-06-26 14:20:00,63.37,63.48,63.35,63.4,19600.0,63.37,63.48,63.35,63.4,19600.0
2013-06-26 14:25:00,63.47,63.58,63.47,63.53,24900.0,63.47,63.58,63.47,63.53,24900.0
2013-06-26 14:30:00,63.54,63.54,63.36,63.4,24700.0,63.54,63.54,63.36,63.4,24700.0
2013-06-26 14:35:00,63.41,63.55,63.39,63.54,14100.0,63.41,63.55,63.39,63.54,14100.0
2013-06-26 14:40:00,63.52,63.58,63.41,63.57,26500.0,63.52,63.58,63.41,63.57,26500.0
2013-06-26 14:45:00,63.56,63.58,63.47,63.48,22000.0,63.56,63.58,63.47,63.48,22000.0
2013-06-26 14:50:00,63.49,63.59,63.48,63.52,39200.0,63.49,63.59,63.48,63.52,39200.0
2013-06-26 14:55:00,63.52,63.65,63.5,63.58,73900.0,63.52,63.65,63.5,63.58,73900.0
2013-06-26 15:00:00,63.6,63.7,63.58,63.68,32900.0,63.6,63.7,63.58,63.68,32900.0
2013-06-26 15:05:00,63.64,63.7,63.63,63.68,34300.0,63.64,63.7,63.63,63.68,34300.0
2013-06-26 15:10:00,63.67,63.8,63.67,63.8,73700.0,63.67,63.8,63.67,63.8,73700.0
2013-06-26 15:15:00,63.78,63.89,63.78,63.89,65100.0,63.78,63.89,63.78,63.89,65100.0
2013-06-26 15:20:00,63.88,63.91,63.84,63.9,35200.0,63.88,63.91,63.84,63.9,35200.0
2013-06-26 15:25:00,63.89,63.92,63.88,63.91,28700.0,63.89,63.92,63.88,63.91,28700.0
2013-06-26 15:30:00,63.91,63.91,63.82,63.85,45800.0,63.91,63.91,63.82,63.85,45800.0
2013-06-26 15:35:00,63.86,63.98,63.75,63.98,50500.0,63.86,63.98,63.75,63.98,50500.0
2013-06-26 15:40:00,63.98,64.0,63.9,63.94,55900.0,63.98,64.0,63.9,63.94,55900.0
2013-06-26 15:45:00,63.94,63.97,63.87,63.97,66600.0,63.94,63.97,63.87,63.97,66600.0
2013-06-26 15:50:00,63.94,63.99,63.84,63.99,133200.0,63.94,63.99,63.84,63.99,133200.0
2013-06-26 15:55:00,63.98,64.04,63.88,63.88,213300.0,63.98,64.04,63.88,63.88,213300.0
2013-06-27 09:30:00,64.4,64.49,64.3,64.3,81200.0,64.4,64.49,64.3,64.3,81200.0
2013-06-27 09:35:00,64.35,64.64,64.11,64.6,129000.0,64.35,64.64,64.11,64.6,129000.0
2013-06-27 09:40:00,64.6,64.94,64.4,64.84,190800.0,64.6,64.94,64.4,64.84,190800.0
2013-06-27 09:45:00,64.84,65.0,64.57,64.78,185500.0,64.84,65.0,64.57,64.78,185500.0
2013-06-27 09:50:00,64.75,65.0,64.57,64.88,75200.0,64.75,65.0,64.57,64.88,75200.0
2013-06-27 09:55:00,64.94,65.0,64.89,64.95,62600.0,64.94,65.0,64.89,64.95,62600.0
2013-06-27 10:00:00,64.94,65.0,64.62,64.67,58100.0,64.94,65.0,64.62,64.67,58100.0
2013-06-27 10:05:00,64.66,64.9,64.46,64.88,91200.0,64.66,64.9,64.46,64.88,91200.0
2013-06-27 10:10:00,64.88,65.0,64.86,64.89,70600.0,64.88,65.0,64.86,64.89,70600.0
2013-06-27 10:15:00,64.91,65.14,64.72,65.06,76500.0,64.91,65.14,64.72,65.06,76500.0
2013-06-27 10:20:00,65.06,65.35,65.06,65.34,117400.0,65.06,65.35,65.06,65.34,117400.0
2013-06-27 10:25:00,65.32,65.4,65.2,65.27,67500.0,65.32,65.4,65.2,65.27,67500.0
2013-06-27 10:30:00,65.26,65.32,65.08,65.11,44900.0,65.26,65.32,65.08,65.11,44900.0
2013-06-27 10:35:00,65.11,65.18,64.95,65.04,45200.0,65.11,65.18,64.95,65.04,45200.0
2013-06-27 10:40:00,65.07,65.39,65.0,65.33,55500.0,65.07,65.39,65.0,65.33,55500.0
2013-06-27 10:45:00,65.33,65.38,65.23,65.27,37600.0,65.33,65.38,65.23,65.27,37600.0
2013-06-27 10:50:00,65.28,65.3,65.19,65.21,33200.0,65.28,65.3,65.19,65.21,33200.0
2013-06-27 10:55:00,65.21,65.23,65.07,65.15,19900.0,65.21,65.23,65.07,65.15,19900.0
2013-06-27 11:00:00,65.15,65.15,65.0,65.03,30200.0,65.15,65.15,65.0,65.03,30200.0
2013-06-27 11:05:00,65.03,65.1,64.97,65.0,35700.0,65.03,65.1,64.97,65.0,35700.0
2013-06-27 11:10:00,65.0,65.06,64.97,65.04,24400.0,65.0,65.06,64.97,65.04,24400.0
2013-06-27 11:15:00,65.03,65.15,64.92,65.12,50700.0,65.03,65.15,64.92,65.12,50700.0
2013-06-27 11:20:00,65.13,65.24,64.98,65.07,29600.0,65.13,65.24,64.98,65.07,29600.0
2013-06-27 11:25:00,65.02,65.2,65.01,65.19,22500.0,65.02,65.2,65.01,65.19,22500.0
2013-06-27 11:30:00,65.18,65.2,65.06,65.08,41500.0,65.18,65.2,65.06,65.08,41500.0
2013-06-27 11:35:00,65.08,65.15,65.06,65.11,38000.0,65.08,65.15,65.06,65.11,38000.0
2013-06-27 11:40:00,65.11,65.26,65.07,65.22,33300.0,65.11,65.26,65.07,65.22,33300.0
2013-06-27 11:45:00,65.22,65.39,65.19,65.19,31000.0,65.22,65.39,65.19,65.19,31000.0
2013-06-27 11:50:00,65.16,65.3,65.13,65.21,21500.0,65.16,65.3,65.13,65.21,21500.0
2013-06-27 11:55:00,65.25,65.29,65.14,65.16,14000.0,65.25,65.29,65.14,65.16,14000.0
2013-06-27 12:00:00,65.19,65.2,65.0,65.01,24600.0,65.19,65.2,65.0,65.01,24600.0
2013-06-27 12:05:00,65.02,65.28,65.01,65.15,30100.0,65.02,65.28,65.01,65.15,30100.0
2013-06-27 12:10:00,65.14,65.31,65.09,65.29,46500.0,65.14,65.31,65.09,65.29,46500.0
2013-06-27 12:15:00,65.32,65.35,65.27,65.3,30500.0,65.32,65.35,65.27,65.3,30500.0
2013-06-27 12:20:00,65.3,65.34,65.21,65.29,16900.0,65.3,65.34,65.21,65.29,16900.0
2013-06-27 12:25:00,65.26,65.34,65.21,65.21,12100.0,65.26,65.34,65.21,65.21,12100.0
2013-06-27 12:30:00,65.19,65.2,65.07,65.11,16100.0,65.19,65.2,65.07,65.11,16100.0
2013-06-27 12:35:00,65.1,65.28,65.1,65.28,51600.0,65.1,65.28,65.1,65.28,51600.0
2013-06-27 12:40:00,65.28,65.34,65.22,65.23,28600.0,65.28,65.34,65.22,65.23,28600.0
2013-06-27 12:45:00,65.21,65.32,65.14,65.31,25700.0,65.21,65.32,65.14,65.31,25700.0
2013-06-27 12:50:00,65.3,65.34,65.27,65.31,28700.0,65.3,65.34,65.27,65.31,28700.0
2013-06-27 12:55:00,65.31,65.47,65.31,65.4,57600.0,65.31,65.47,65.31,65.4,57600.0
2013-06-27 13:00:00,65.44,65.48,65.34,65.36,24100.0,65.44,65.48,65.34,65.36,24100.0
2013-06-27 13:05:00,65.36,65.43,65.28,65.35,53900.0,65.36,65.43,65.28,65.35,53900.0
2013-06-27 13:10:00,65.33,65.5,65.33,65.48,42600.0,65.33,65.5,65.33,65.48,42600.0
2013-06-27 13:15:00,65.48,65.55,65.47,65.48,53100.0,65.48,65.55,65.47,65.48,53100.0
2013-06-27 13:20:00,65.49,65.56,65.38,65.55,29900.0,65.49,65.56,65.38,65.55,29900.0
2013-06-27 13:25:00,65.54,65.59,65.52,65.53,39400.0,65.54,65.59,65.52,65.53,39400.0
2013-06-27 13:30:00,65.53,65.63,65.53,65.56,32600.0,65.53,65.63,65.53,65.56,32600.0
2013-06-27 13:35:00,65.57,65.6,65.53,65.56,21400.0,65.57,65.6,65.53,65.56,21400.0
2013-06-27 13:40:00,65.57,65.6,65.53,65.53,27000.0,65.57,65.6,65.53,65.53,27000.0
2013-06-27 13:45:00,65.53,65.57,65.45,65.45,22700.0,65.53,65.57,65.45,65.45,22700.0
2013-06-27 13:50:00,65.44,65.44,65.2,65.26,38300.0,65.44,65.44,65.2,65.26,38300.0
2013-06-27 13:55:00,65.25,65.26,65.06,65.17,27300.0,65.25,65.26,65.06,65.17,27300.0
2013-06-27 14:00:00,65.16,65.24,65.16,65.23,32300.0,65.16,65.24,65.16,65.23,32300.0
2013-06-27 14:05:00,65.23,65.3,65.16,65.17,28700.0,65.23,65.3,65.16,65.17,28700.0
2013-06-27 14:10:00,65.17,65.27,65.05,65.24,18300.0,65.17,65.27,65.05,65.24,18300.0
2013-06-27 14:15:00,65.24,65.25,65.14,65.21,18900.0,65.24,65.25,65.14,65.21,18900.0
2013-06-27 14:20:00,65.23,65.49,65.21,65.48,48900.0,65.23,65.49,65.21,65.48,48900.0
2013-06-27 14:25:00,65.47,65.6,65.4,65.58,34300.0,65.47,65.6,65.4,65.58,34300.0
2013-06-27 14:30:00,65.6,65.62,65.45,65.46,26500.0,65.6,65.62,65.45,65.46,26500.0
2013-06-27 14:35:00,65.44,65.44,65.25,65.3,28400.0,65.44,65.44,65.25,65.3,28400.0
2013-06-27 14:40:00,65.31,65.32,65.21,65.27,23200.0,65.31,65.32,65.21,65.27,23200.0
2013-06-27 14:45:00,65.26,65.29,65.14,65.19,20600.0,65.26,65.29,65.14,65.19,20600.0
2013-06-27 14:50:00,65.2,65.41,65.19,65.38,33200.0,65.2,65.41,65.19,65.38,33200.0
2013-06-27 14:55:00,65.39,65.45,65.35,65.35,22500.0,65.39,65.45,65.35,65.35,22500.0
2013-06-27 15:00:00,65.35,65.45,65.34,65.41,99400.0,65.35,65.45,65.34,65.41,99400.0
2013-06-27 15:05:00,65.4,65.43,65.34,65.41,36700.0,65.4,65.43,65.34,65.41,36700.0
2013-06-27 15:10:00,65.41,65.52,65.39,65.47,50700.0,65.41,65.52,65.39,65.47,50700.0
2013-06-27 15:15:00,65.46,65.55,65.4,65.52,30800.0,65.46,65.55,65.4,65.52,30800.0
2013-06-27 15:20:00,65.54,65.56,65.47,65.54,30000.0,65.54,65.56,65.47,65.54,30000.0
2013-06-27 15:25:00,65.53,65.55,65.42,65.45,38100.0,65.53,65.55,65.42,65.45,38100.0
2013-06-27 15:30:00,65.46,65.48,65.39,65.39,29200.0,65.46,65.48,65.39,65.39,29200.0
2013-06-27 15:35:00,65.39,65.49,65.38,65.47,39400.0,65.39,65.49,65.38,65.47,39400.0
2013-06-27 15:40:00,65.46,65.56,65.31,65.46,197700.0,65.46,65.56,65.31,65.46,197700.0
2013-06-27 15:45:00,65.46,65.58,65.46,65.5,678400.0,65.46,65.58,65.46,65.5,678400.0
2013-06-27 15:50:00,65.51,65.6,65.51,65.58,148300.0,65.51,65.6,65.51,65.58,148300.0
2013-06-27 15:55:00,65.57,65.63,65.47,65.62,244600.0,65.57,65.63,65.47,65.62,244600.0
2013-06-28 09:30:00,65.58,65.58,64.81,64.82,56900.0,65.58,65.58,64.81,64.82,56900.0
2013-06-28 09:35:00,64.84,65.16,64.7,65.1,32000.0,64.84,65.16,64.7,65.1,32000.0
2013-06-28 09:40:00,65.1,65.19,64.8,64.96,48400.0,65.1,65.19,64.8,64.96,48400.0
2013-06-28 09:45:00,64.96,65.0,64.8,64.85,26600.0,64.96,65.0,64.8,64.85,26600.0
2013-06-28 09:50:00,64.85,65.1,64.82,65.01,33000.0,64.85,65.1,64.82,65.01,33000.0
2013-06-28 09:55:00,65.07,65.17,64.9,64.9,13900.0,65.07,65.17,64.9,64.9,13900.0
2013-06-28 10:00:00,64.9,64.9,64.7,64.77,33500.0,64.9,64.9,64.7,64.77,33500.0
2013-06-28 10:05:00,64.78,64.78,64.46,64.7,61200.0,64.78,64.78,64.46,64.7,61200.0
2013-06-28 10:10:00,64.7,65.25,64.7,65.23,32900.0,64.7,65.25,64.7,65.23,32900.0
2013-06-28 10:15:00,65.24,65.29,64.94,65.0,14400.0,65.24,65.29,64.94,65.0,14400.0
2013-06-28 10:20:00,64.96,65.0,64.94,64.99,20200.0,64.96,65.0,64.94,64.99,20200.0
2013-06-28 10:25:00,64.99,65.0,64.81,64.81,7000.0,64.99,65.0,64.81,64.81,7000.0
2013-06-28 10:30:00,64.82,64.96,64.75,64.85,24400.0,64.82,64.96,64.75,64.85,24400.0
2013-06-28 10:35:00,64.85,65.1,64.84,65.03,28900.0,64.85,65.1,64.84,65.03,28900.0
2013-06-28 10:40:00,65.02,65.15,64.97,65.0,23400.0,65.02,65.15,64.97,65.0,23400.0
2013-06-28 10:45:00,65.0,65.08,64.95,65.08,21000.0,65.0,65.08,64.95,65.08,21000.0
2013-06-28 10:50:00,65.06,65.1,65.0,65.08,11300.0,65.06,65.1,65.0,65.08,11300.0
2013-06-28 10:55:00,65.06,65.18,65.06,65.14,21600.0,65.06,65.18,65.06,65.14,21600.0
2013-06-28 11:00:00,65.1,65.28,65.09,65.28,17000.0,65.1,65.28,65.09,65.28,17000.0
2013-06-28 11:05:00,65.26,65.37,65.21,65.22,23800.0,65.26,65.37,65.21,65.22,23800.0
2013-06-28 11:10:00,65.26,65.28,65.11,65.11,21000.0,65.26,65.28,65.11,65.11,21000.0
2013-06-28 11:15:00,65.13,65.26,65.05,65.25,24700.0,65.13,65.26,65.05,65.25,24700.0
2013-06-28 11:20:00,65.22,65.32,65.19,65.29,14700.0,65.22,65.32,65.19,65.29,14700.0
2013-06-28 11:25:00,65.31,65.34,65.21,65.27,13600.0,65.31,65.34,65.21,65.27,13600.0
2013-06-28 11:30:00,65.24,65.37,65.01,65.01,21500.0,65.24,65.37,65.01,65.01,21500.0
2013-06-28 11:35:00,65.04,65.15,65.0,65.06,18900.0,65.04,65.15,65.0,65.06,18900.0
2013-06-28 11:40:00,65.08,65.09,64.97,64.98,8000.0,65.08,65.09,64.97,64.98,8000.0
2013-06-28 11:45:00,64.96,65.34,64.95,65.17,26000.0,64.96,65.34,64.95,65.17,26000.0
2013-06-28 11:50:00,65.2,65.22,65.01,65.05,14600.0,65.2,65.22,65.01,65.05,14600.0
2013-06-28 11:55:00,65.05,65.4,65.03,65.37,30400.0,65.05,65.4,65.03,65.37,30400.0
2013-06-28 12:00:00,65.38,65.45,65.29,65.45,22200.0,65.38,65.45,65.29,65.45,22200.0
2013-06-28 12:05:00,65.46,65.48,65.36,65.41,15800.0,65.46,65.48,65.36,65.41,15800.0
2013-06-28 12:10:00,65.38,65.43,65.26,65.43,13800.0,65.38,65.43,65.26,65.43,13800.0
2013-06-28 12:15:00,65.43,65.43,65.17,65.17,16800.0,65.43,65.43,65.17,65.17,16800.0
2013-06-28 12:20:00,65.17,65.28,65.05,65.21,17800.0,65.17,65.28,65.05,65.21,17800.0
2013-06-28 12:25:00,65.22,65.22,65.14,65.19,13900.0,65.22,65.22,65.14,65.19,13900.0
2013-06-28 12:30:00,65.22,65.22,65.05,65.06,18700.0,65.22,65.22,65.05,65.06,18700.0
2013-06-28 12:35:00,65.06,65.26,65.05,65.2,13000.0,65.06,65.26,65.05,65.2,13000.0
2013-06-28 12:40:00,65.17,65.17,65.04,65.17,23000.0,65.17,65.17,65.04,65.17,23000.0
2013-06-28 12:45:00,65.2,65.32,65.2,65.24,17500.0,65.2,65.32,65.2,65.24,17500.0
2013-06-28 12:50:00,65.21,65.44,65.21,65.44,12900.0,65.21,65.44,65.21,65.44,12900.0
2013-06-28 12:55:00,65.45,65.47,65.34,65.37,13100.0,65.45,65.47,65.34,65.37,13100.0
2013-06-28 13:00:00,65.37,65.4,65.3,65.32,15300.0,65.37,65.4,65.3,65.32,15300.0
2013-06-28 13:05:00,65.33,65.35,65.29,65.34,9000.0,65.33,65.35,65.29,65.34,9000.0
2013-06-28 13:10:00,65.33,65.49,65.33,65.43,23700.0,65.33,65.49,65.33,65.43,23700.0
2013-06-28 13:15:00,65.43,65.55,65.4,65.55,24700.0,65.43,65.55,65.4,65.55,24700.0
2013-06-28 13:20:00,65.54,65.63,65.54,65.6,21900.0,65.54,65.63,65.54,65.6,21900.0
2013-06-28 13:25:00,65.6,65.6,65.31,65.39,35300.0,65.6,65.6,65.31,65.39,35300.0
2013-06-28 13:30:00,65.38,65.4,65.14,65.19,31300.0,65.38,65.4,65.14,65.19,31300.0
2013-06-28 13:35:00,65.22,65.29,65.17,65.22,13900.0,65.22,65.29,65.17,65.22,13900.0
2013-06-28 13:40:00,65.23,65.4,65.17,65.37,9800.0,65.23,65.4,65.17,65.37,9800.0
2013-06-28 13:45:00,65.37,65.37,65.24,65.35,17200.0,65.37,65.37,65.24,65.35,17200.0
2013-06-28 13:50:00,65.35,65.5,65.34,65.5,45800.0,65.35,65.5,65.34,65.5,45800.0
2013-06-28 13:55:00,65.5,65.5,65.32,65.38,11800.0,65.5,65.5,65.32,65.38,11800.0
2013-06-28 14:00:00,65.37,65.49,65.27,65.27,16400.0,65.37,65.49,65.27,65.27,16400.0
2013-06-28 14:05:00,65.26,65.43,65.17,65.39,41800.0,65.26,65.43,65.17,65.39,41800.0
2013-06-28 14:10:00,65.38,65.45,65.31,65.42,19200.0,65.38,65.45,65.31,65.42,19200.0
2013-06-28 14:15:00,65.43,65.5,65.38,65.42,33900.0,65.43,65.5,65.38,65.42,33900.0
2013-06-28 14:20:00,65.4,65.5,65.38,65.44,26700.0,65.4,65.5,65.38,65.44,26700.0
2013-06-28 14:25:00,65.44,65.5,65.44,65.5,30200.0,65.44,65.5,65.44,65.5,30200.0
2013-06-28 14:30:00,65.53,65.62,65.49,65.6,33000.0,65.53,65.62,65.49,65.6,33000.0
2013-06-28 14:35:00,65.59,65.63,65.54,65.57,14000.0,65.59,65.63,65.54,65.57,14000.0
2013-06-28 14:40:00,65.56,65.57,65.41,65.53,16800.0,65.56,65.57,65.41,65.53,16800.0
2013-06-28 14:45:00,65.54,65.58,65.43,65.56,18100.0,65.54,65.58,65.43,65.56,18100.0
2013-06-28 14:50:00,65.58,65.59,65.48,65.51,21200.0,65.58,65.59,65.48,65.51,21200.0
2013-06-28 14:55:00,65.54,65.58,65.45,65.58,19300.0,65.54,65.58,65.45,65.58,19300.0
2013-06-28 15:00:00,65.56,65.57,65.47,65.48,27800.0,65.56,65.57,65.47,65.48,27800.0
2013-06-28 15:05:00,65.5,65.57,65.43,65.48,29100.0,65.5,65.57,65.43,65.48,29100.0
2013-06-28 15:10:00,65.48,65.59,65.47,65.48,21900.0,65.48,65.59,65.47,65.48,21900.0
2013-06-28 15:15:00,65.47,65.63,65.46,65.63,21400.0,65.47,65.63,65.46,65.63,21400.0
2013-06-28 15:20:00,65.64,65.75,65.64,65.72,32600.0,65.64,65.75,65.64,65.72,32600.0
2013-06-28 15:25:00,65.73,65.75,65.69,65.71,24000.0,65.73,65.75,65.69,65.71,24000.0
2013-06-28 15:30:00,65.7,65.82,65.68,65.76,35500.0,65.7,65.82,65.68,65.76,35500.0
2013-06-28 15:35:00,65.78,65.88,65.75,65.87,33600.0,65.78,65.88,65.75,65.87,33600.0
2013-06-28 15:40:00,65.88,65.94,65.76,65.77,29800.0,65.88,65.94,65.76,65.77,29800.0
2013-06-28 15:45:00,65.79,65.8,65.62,65.71,38700.0,65.79,65.8,65.62,65.71,38700.0
2013-06-28 15:50:00,65.75,65.82,65.71,65.73,107700.0,65.75,65.82,65.71,65.73,107700.0
2013-06-28 15:55:00,65.74,65.75,65.49,65.5,161800.0,65.74,65.75,65.49,65.5,161800.0
2013-07-01 09:30:00,65.54,66.09,65.53,66.05,60500.0,65.54,66.09,65.53,66.05,60500.0
2013-07-01 09:35:00,66.06,66.35,66.04,66.21,54700.0,66.06,66.35,66.04,66.21,54700.0
2013-07-01 09:40:00,66.25,66.32,65.96,66.13,24900.0,66.25,66.32,65.96,66.13,24900.0
2013-07-01 09:45:00,66.17,66.54,66.17,66.52,39900.0,66.17,66.54,66.17,66.52,39900.0
2013-07-01 09:50:00,66.52,66.54,66.26,66.32,31300.0,66.52,66.54,66.26,66.32,31300.0
2013-07-01 09:55:00,66.31,66.45,66.29,66.36,18100.0,66.31,66.45,66.29,66.36,18100.0
2013-07-01 10:00:00,66.4,66.59,66.4,66.51,45600.0,66.4,66.59,66.4,66.51,45600.0
2013-07-01 10:05:00,66.52,66.66,66.38,66.42,55700.0,66.52,66.66,66.38,66.42,55700.0
2013-07-01 10:10:00,66.43,66.47,66.31,66.36,65100.0,66.43,66.47,66.31,66.36,65100.0
2013-07-01 10:15:00,66.37,66.55,66.33,66.54,104600.0,66.37,66.55,66.33,66.54,104600.0
2013-07-01 10:20:00,66.55,66.75,66.53,66.75,66700.0,66.55,66.75,66.53,66.75,66700.0
2013-07-01 10:25:00,66.75,66.8,66.63,66.67,47600.0,66.75,66.8,66.63,66.67,47600.0
2013-07-01 10:30:00,66.7,66.73,66.64,66.68,30000.0,66.7,66.73,66.64,66.68,30000.0
2013-07-01 10:35:00,66.68,66.68,66.61,66.62,29600.0,66.68,66.68,66.61,66.62,29600.0
2013-07-01 10:40:00,66.62,66.62,66.5,66.6,67100.0,66.62,66.62,66.5,66.6,67100.0
2013-07-01 10:45:00,66.6,66.65,66.51,66.58,51900.0,66.6,66.65,66.51,66.58,51900.0
2013-07-01 10:50:00,66.62,66.62,66.55,66.55,22700.0,66.62,66.62,66.55,66.55,22700.0
2013-07-01 10:55:00,66.55,66.62,66.46,66.46,133800.0,66.55,66.62,66.46,66.46,133800.0
2013-07-01 11:00:00,66.49,66.54,66.4,66.49,25200.0,66.49,66.54,66.4,66.49,25200.0
2013-07-01 11:05:00,66.44,66.55,66.44,66.54,13600.0,66.44,66.55,66.44,66.54,13600.0
2013-07-01 11:10:00,66.53,66.56,66.26,66.3,27400.0,66.53,66.56,66.26,66.3,27400.0
2013-07-01 11:15:00,66.29,66.49,66.2,66.48,19200.0,66.29,66.49,66.2,66.48,19200.0
2013-07-01 11:20:00,66.47,66.59,66.47,66.59,41000.0,66.47,66.59,66.47,66.59,41000.0
2013-07-01 11:25:00,66.55,66.59,66.52,66.56,35000.0,66.55,66.59,66.52,66.56,35000.0
2013-07-01 11:30:00,66.56,66.56,66.42,66.47,5600.0,66.56,66.56,66.42,66.47,5600.0
2013-07-01 11:35:00,66.47,66.51,66.41,66.41,36400.0,66.47,66.51,66.41,66.41,36400.0
2013-07-01 11:40:00,66.41,66.47,66.29,66.47,13200.0,66.41,66.47,66.29,66.47,13200.0
2013-07-01 11:45:00,66.47,66.53,66.4,66.5,15500.0,66.47,66.53,66.4,66.5,15500.0
2013-07-01 11:50:00,66.53,66.53,66.3,66.3,12400.0,66.53,66.53,66.3,66.3,12400.0
2013-07-01 11:55:00,66.31,66.35,66.25,66.34,11300.0,66.31,66.35,66.25,66.34,11300.0
2013-07-01 12:00:00,66.35,66.35,66.25,66.29,10500.0,66.35,66.35,66.25,66.29,10500.0
2013-07-01 12:05:00,66.31,66.31,66.2,66.24,8300.0,66.31,66.31,66.2,66.24,8300.0
2013-07-01 12:10:00,66.3,66.5,66.3,66.49,16100.0,66.3,66.5,66.3,66.49,16100.0
2013-07-01 12:15:00,66.5,66.53,66.44,66.46,33000.0,66.5,66.53,66.44,66.46,33000.0
2013-07-01 12:20:00,66.43,66.46,66.4,66.41,9900.0,66.43,66.46,66.4,66.41,9900.0
2013-07-01 12:25:00,66.41,66.45,66.36,66.45,15400.0,66.41,66.45,66.36,66.45,15400.0
2013-07-01 12:30:00,66.4,66.42,66.31,66.42,8800.0,66.4,66.42,66.31,66.42,8800.0
2013-07-01 12:35:00,66.41,66.5,66.39,66.47,12100.0,66.41,66.5,66.39,66.47,12100.0
2013-07-01 12:40:00,66.5,66.57,66.5,66.51,25800.0,66.5,66.57,66.5,66.51,25800.0
2013-07-01 12:45:00,66.53,66.56,66.52,66.53,5000.0,66.53,66.56,66.52,66.53,5000.0
2013-07-01 12:50:00,66.53,66.58,66.49,66.49,99800.0,66.53,66.58,66.49,66.49,99800.0
2013-07-01 12:55:00,66.49,66.49,66.44,66.47,17000.0,66.49,66.49,66.44,66.47,17000.0
2013-07-01 13:00:00,66.48,66.5,66.41,66.48,13900.0,66.48,66.5,66.41,66.48,13900.0
2013-07-01 13:05:00,66.48,66.49,66.46,66.46,8200.0,66.48,66.49,66.46,66.46,8200.0
2013-07-01 13:10:00,66.47,66.54,66.45,66.45,13800.0,66.47,66.54,66.45,66.45,13800.0
2013-07-01 13:15:00,66.45,66.45,66.36,66.4,10100.0,66.45,66.45,66.36,66.4,10100.0
2013-07-01 13:20:00,66.39,66.41,66.35,66.38,10400.0,66.39,66.41,66.35,66.38,10400.0
2013-07-01 13:25:00,66.39,66.39,66.35,66.35,6400.0,66.39,66.39,66.35,66.35,6400.0
2013-07-01 13:30:00,66.33,66.33,66.14,66.19,15800.0,66.33,66.33,66.14,66.19,15800.0
2013-07-01 13:35:00,66.14,66.21,66.14,66.19,8500.0,66.14,66.21,66.14,66.19,8500.0
2013-07-01 13:40:00,66.19,66.19,65.95,65.95,16000.0,66.19,66.19,65.95,65.95,16000.0
2013-07-01 13:45:00,65.96,66.02,65.9,65.94,18900.0,65.96,66.02,65.9,65.94,18900.0
2013-07-01 13:50:00,65.93,65.93,65.8,65.87,21800.0,65.93,65.93,65.8,65.87,21800.0
2013-07-01 13:55:00,65.86,65.86,65.56,65.56,37500.0,65.86,65.86,65.56,65.56,37500.0
2013-07-01 14:00:00,65.58,65.68,65.56,65.62,43000.0,65.58,65.68,65.56,65.62,43000.0
2013-07-01 14:05:00,65.63,65.82,65.63,65.82,24100.0,65.63,65.82,65.63,65.82,24100.0
2013-07-01 14:10:00,65.82,65.88,65.64,65.69,32400.0,65.82,65.88,65.64,65.69,32400.0
2013-07-01 14:15:00,65.7,65.7,65.5,65.58,25200.0,65.7,65.7,65.5,65.58,25200.0
2013-07-01 14:20:00,65.58,65.62,65.52,65.62,35700.0,65.58,65.62,65.52,65.62,35700.0
2013-07-01 14:25:00,65.62,65.7,65.5,65.7,31300.0,65.62,65.7,65.5,65.7,31300.0
2013-07-01 14:30:00,65.7,65.74,65.55,65.55,10600.0,65.7,65.74,65.55,65.55,10600.0
2013-07-01 14:35:00,65.57,65.66,65.56,65.63,28100.0,65.57,65.66,65.56,65.63,28100.0
2013-07-01 14:40:00,65.63,65.78,65.6,65.76,58100.0,65.63,65.78,65.6,65.76,58100.0
2013-07-01 14:45:00,65.75,65.76,65.57,65.6,56100.0,65.75,65.76,65.57,65.6,56100.0
2013-07-01 14:50:00,65.59,65.59,65.27,65.29,78400.0,65.59,65.59,65.27,65.29,78400.0
2013-07-01 14:55:00,65.27,65.3,65.25,65.27,20400.0,65.27,65.3,65.25,65.27,20400.0
2013-07-01 15:00:00,65.26,65.57,65.26,65.47,30600.0,65.26,65.57,65.26,65.47,30600.0
2013-07-01 15:05:00,65.49,65.5,65.37,65.48,21900.0,65.49,65.5,65.37,65.48,21900.0
2013-07-01 15:10:00,65.5,65.52,65.28,65.45,73100.0,65.5,65.52,65.28,65.45,73100.0
2013-07-01 15:15:00,65.45,65.48,65.38,65.39,11600.0,65.45,65.48,65.38,65.39,11600.0
2013-07-01 15:20:00,65.36,65.43,65.31,65.41,22500.0,65.36,65.43,65.31,65.41,22500.0
2013-07-01 15:25:00,65.39,65.4,65.28,65.28,16800.0,65.39,65.4,65.28,65.28,16800.0
2013-07-01 15:30:00,65.31,65.33,65.25,65.25,22700.0,65.31,65.33,65.25,65.25,22700.0
2013-07-01 15:35:00,65.27,65.37,65.25,65.26,32400.0,65.27,65.37,65.25,65.26,32400.0
2013-07-01 15:40:00,65.28,65.3,65.23,65.23,63200.0,65.28,65.3,65.23,65.23,63200.0
2013-07-01 15:45:00,65.24,65.31,65.2,65.22,33800.0,65.24,65.31,65.2,65.22,33800.0
2013-07-01 15:50:00,65.24,65.35,65.21,65.3,43000.0,65.24,65.35,65.21,65.3,43000.0
2013-07-01 15:55:00,65.33,65.43,65.29,65.41,62700.0,65.33,65.43,65.29,65.41,62700.0
2013-07-02 09:30:00,65.25,65.71,65.05,65.54,37600.0,65.25,65.71,65.05,65.54,37600.0
2013-07-02 09:35:00,65.54,65.7,65.48,65.69,16000.0,65.54,65.7,65.48,65.69,16000.0
2013-07-02 09:40:00,65.67,65.67,65.43,65.44,19700.0,65.67,65.67,65.43,65.44,19700.0
2013-07-02 09:45:00,65.54,65.56,65.3,65.38,29800.0,65.54,65.56,65.3,65.38,29800.0
2013-07-02 09:50:00,65.39,65.4,65.05,65.07,31800.0,65.39,65.4,65.05,65.07,31800.0
2013-07-02 09:55:00,65.08,65.16,64.79,64.89,49800.0,65.08,65.16,64.79,64.89,49800.0
2013-07-02 10:00:00,64.9,65.0,64.6,64.71,25300.0,64.9,65.0,64.6,64.71,25300.0
2013-07-02 10:05:00,64.7,65.24,64.7,65.11,18900.0,64.7,65.24,64.7,65.11,18900.0
2013-07-02 10:10:00,65.08,65.2,65.02,65.17,9400.0,65.08,65.2,65.02,65.17,9400.0
2013-07-02 10:15:00,65.22,65.26,64.8,64.96,18200.0,65.22,65.26,64.8,64.96,18200.0
2013-07-02 10:20:00,64.98,65.15,64.94,64.94,16400.0,64.98,65.15,64.94,64.94,16400.0
2013-07-02 10:25:00,64.94,64.95,64.73,64.77,24900.0,64.94,64.95,64.73,64.77,24900.0
2013-07-02 10:30:00,64.76,64.77,64.51,64.57,28600.0,64.76,64.77,64.51,64.57,28600.0
2013-07-02 10:35:00,64.56,64.78,64.53,64.6,45300.0,64.56,64.78,64.53,64.6,45300.0
2013-07-02 10:40:00,64.61,64.86,64.61,64.77,14800.0,64.61,64.86,64.61,64.77,14800.0
2013-07-02 10:45:00,64.81,64.87,64.61,64.7,14900.0,64.81,64.87,64.61,64.7,14900.0
2013-07-02 10:50:00,64.69,64.9,64.69,64.85,13000.0,64.69,64.9,64.69,64.85,13000.0
2013-07-02 10:55:00,64.87,64.9,64.79,64.9,11100.0,64.87,64.9,64.79,64.9,11100.0
2013-07-02 11:00:00,64.93,64.93,64.8,64.83,9200.0,64.93,64.93,64.8,64.83,9200.0
2013-07-02 11:05:00,64.83,64.93,64.81,64.9,13700.0,64.83,64.93,64.81,64.9,13700.0
2013-07-02 11:10:00,64.86,64.87,64.77,64.82,4700.0,64.86,64.87,64.77,64.82,4700.0
2013-07-02 11:15:00,64.84,65.02,64.83,64.97,18800.0,64.84,65.02,64.83,64.97,18800.0
2013-07-02 11:20:00,64.94,64.95,64.87,64.94,7100.0,64.94,64.95,64.87,64.94,7100.0
2013-07-02 11:25:00,64.93,64.94,64.81,64.84,10100.0,64.93,64.94,64.81,64.84,10100.0
2013-07-02 11:30:00,64.87,65.01,64.82,64.93,28300.0,64.87,65.01,64.82,64.93,28300.0
2013-07-02 11:35:00,64.94,65.15,64.94,65.15,12500.0,64.94,65.15,64.94,65.15,12500.0
2013-07-02 11:40:00,65.1,65.38,65.1,65.38,18500.0,65.1,65.38,65.1,65.38,18500.0
2013-07-02 11:45:00,65.37,65.64,65.37,65.5,37900.0,65.37,65.64,65.37,65.5,37900.0
2013-07-02 11:50:00,65.48,65.64,65.42,65.64,11200.0,65.48,65.64,65.42,65.64,11200.0
2013-07-02 11:55:00,65.64,65.75,65.6,65.75,14500.0,65.64,65.75,65.6,65.75,14500.0
2013-07-02 12:00:00,65.75,65.78,65.54,65.65,15600.0,65.75,65.78,65.54,65.65,15600.0
2013-07-02 12:05:00,65.69,65.76,65.62,65.63,13300.0,65.69,65.76,65.62,65.63,13300.0
2013-07-02 12:10:00,65.59,65.66,65.52,65.56,9700.0,65.59,65.66,65.52,65.56,9700.0
2013-07-02 12:15:00,65.56,65.62,65.45,65.55,25600.0,65.56,65.62,65.45,65.55,25600.0
2013-07-02 12:20:00,65.52,65.52,65.49,65.5,15300.0,65.52,65.52,65.49,65.5,15300.0
2013-07-02 12:25:00,65.5,65.53,65.47,65.5,39800.0,65.5,65.53,65.47,65.5,39800.0
2013-07-02 12:30:00,65.49,65.56,65.45,65.5,14200.0,65.49,65.56,65.45,65.5,14200.0
2013-07-02 12:35:00,65.51,65.53,65.45,65.51,9700.0,65.51,65.53,65.45,65.51,9700.0
2013-07-02 12:40:00,65.51,65.52,65.43,65.47,15600.0,65.51,65.52,65.43,65.47,15600.0
2013-07-02 12:45:00,65.46,65.46,65.34,65.37,4200.0,65.46,65.46,65.34,65.37,4200.0
2013-07-02 12:50:00,65.37,65.53,65.36,65.53,8300.0,65.37,65.53,65.36,65.53,8300.0
2013-07-02 12:55:00,65.5,65.55,65.46,65.46,15500.0,65.5,65.55,65.46,65.46,15500.0
2013-07-02 13:00:00,65.48,65.51,65.44,65.47,11500.0,65.48,65.51,65.44,65.47,11500.0
2013-07-02 13:05:00,65.47,65.62,65.47,65.53,18900.0,65.47,65.62,65.47,65.53,18900.0
2013-07-02 13:10:00,65.55,65.67,65.51,65.65,35100.0,65.55,65.67,65.51,65.65,35100.0
2013-07-02 13:15:00,65.67,65.69,65.56,65.61,11100.0,65.67,65.69,65.56,65.61,11100.0
2013-07-02 13:20:00,65.6,65.6,65.54,65.57,5500.0,65.6,65.6,65.54,65.57,5500.0
2013-07-02 13:25:00,65.56,65.56,65.36,65.37,10200.0,65.56,65.56,65.36,65.37,10200.0
2013-07-02 13:30:00,65.37,65.49,65.32,65.38,24500.0,65.37,65.49,65.32,65.38,24500.0
2013-07-02 13:35:00,65.38,65.57,65.38,65.46,37300.0,65.38,65.57,65.38,65.46,37300.0
2013-07-02 13:40:00,65.45,65.47,65.19,65.25,47100.0,65.45,65.47,65.19,65.25,47100.0
2013-07-02 13:45:00,65.25,65.25,65.12,65.18,51400.0,65.25,65.25,65.12,65.18,51400.0
2013-07-02 13:50:00,65.17,65.27,65.14,65.27,43300.0,65.17,65.27,65.14,65.27,43300.0
2013-07-02 13:55:00,65.25,65.25,65.12,65.12,11700.0,65.25,65.25,65.12,65.12,11700.0
2013-07-02 14:00:00,65.15,65.15,65.04,65.1,12900.0,65.15,65.15,65.04,65.1,12900.0
2013-07-02 14:05:00,65.1,65.36,65.1,65.36,37400.0,65.1,65.36,65.1,65.36,37400.0
2013-07-02 14:10:00,65.36,65.38,65.18,65.22,11900.0,65.36,65.38,65.18,65.22,11900.0
2013-07-02 14:15:00,65.24,65.29,65.02,65.08,16200.0,65.24,65.29,65.02,65.08,16200.0
2013-07-02 14:20:00,65.08,65.23,65.07,65.2,10400.0,65.08,65.23,65.07,65.2,10400.0
2013-07-02 14:25:00,65.19,65.28,65.09,65.22,12000.0,65.19,65.28,65.09,65.22,12000.0
2013-07-02 14:30:00,65.22,65.32,65.12,65.26,13200.0,65.22,65.32,65.12,65.26,13200.0
2013-07-02 14:35:00,65.27,65.27,65.02,65.02,14800.0,65.27,65.27,65.02,65.02,14800.0
2013-07-02 14:40:00,65.02,65.03,64.93,64.97,32600.0,65.02,65.03,64.93,64.97,32600.0
2013-07-02 14:45:00,64.96,64.96,64.74,64.8,49000.0,64.96,64.96,64.74,64.8,49000.0
2013-07-02 14:50:00,64.8,64.86,64.7,64.76,31100.0,64.8,64.86,64.7,64.76,31100.0
2013-07-02 14:55:00,64.77,64.86,64.76,64.83,32300.0,64.77,64.86,64.76,64.83,32300.0
2013-07-02 15:00:00,64.82,64.96,64.82,64.85,12500.0,64.82,64.96,64.82,64.85,12500.0
2013-07-02 15:05:00,64.85,64.99,64.81,64.9,18000.0,64.85,64.99,64.81,64.9,18000.0
2013-07-02 15:10:00,64.89,64.96,64.77,64.8,20700.0,64.89,64.96,64.77,64.8,20700.0
2013-07-02 15:15:00,64.8,64.82,64.7,64.72,80700.0,64.8,64.82,64.7,64.72,80700.0
2013-07-02 15:20:00,64.72,64.77,64.68,64.68,23000.0,64.72,64.77,64.68,64.68,23000.0
2013-07-02 15:25:00,64.7,64.8,64.7,64.73,20000.0,64.7,64.8,64.7,64.73,20000.0
2013-07-02 15:30:00,64.74,64.8,64.67,64.71,29800.0,64.74,64.8,64.67,64.71,29800.0
2013-07-02 15:35:00,64.73,64.8,64.69,64.78,58700.0,64.73,64.8,64.69,64.78,58700.0
2013-07-02 15:40:00,64.77,64.81,64.69,64.79,39100.0,64.77,64.81,64.69,64.79,39100.0
2013-07-02 15:45:00,64.77,64.86,64.72,64.8,31100.0,64.77,64.86,64.72,64.8,31100.0
2013-07-02 15:50:00,64.8,64.98,64.79,64.96,45000.0,64.8,64.98,64.79,64.96,45000.0
2013-07-02 15:55:00,64.96,65.07,64.94,65.03,51900.0,64.96,65.07,64.94,65.03,51900.0
2013-07-03 09:30:00,64.55,64.75,64.37,64.4,49700.0,64.55,64.75,64.37,64.4,49700.0
2013-07-03 09:35:00,64.45,64.68,64.37,64.45,23200.0,64.45,64.68,64.37,64.45,23200.0
2013-07-03 09:40:00,64.5,64.75,64.48,64.5,23500.0,64.5,64.75,64.48,64.5,23500.0
2013-07-03 09:45:00,64.5,64.95,64.5,64.95,31100.0,64.5,64.95,64.5,64.95,31100.0
2013-07-03 09:50:00,64.95,65.23,64.95,65.14,16900.0,64.95,65.23,64.95,65.14,16900.0
2013-07-03 09:55:00,65.14,65.15,64.68,64.68,19400.0,65.14,65.15,64.68,64.68,19400.0
2013-07-03 10:00:00,64.7,64.92,64.45,64.48,22100.0,64.7,64.92,64.45,64.48,22100.0
2013-07-03 10:05:00,64.48,64.89,64.48,64.89,12900.0,64.48,64.89,64.48,64.89,12900.0
2013-07-03 10:10:00,64.87,64.87,64.62,64.75,5200.0,64.87,64.87,64.62,64.75,5200.0
2013-07-03 10:15:00,64.69,64.72,64.44,64.55,8300.0,64.69,64.72,64.44,64.55,8300.0
2013-07-03 10:20:00,64.55,64.65,64.51,64.55,14200.0,64.55,64.65,64.51,64.55,14200.0
2013-07-03 10:25:00,64.55,64.59,64.41,64.49,24200.0,64.55,64.59,64.41,64.49,24200.0
2013-07-03 10:30:00,64.5,64.59,64.43,64.58,11900.0,64.5,64.59,64.43,64.58,11900.0
2013-07-03 10:35:00,64.59,64.62,64.37,64.4,16000.0,64.59,64.62,64.37,64.4,16000.0
2013-07-03 10:40:00,64.45,64.49,64.36,64.4,9600.0,64.45,64.49,64.36,64.4,9600.0
2013-07-03 10:45:00,64.42,64.42,64.23,64.25,29200.0,64.42,64.42,64.23,64.25,29200.0
2013-07-03 10:50:00,64.25,64.35,64.18,64.22,30100.0,64.25,64.35,64.18,64.22,30100.0
2013-07-03 10:55:00,64.18,64.23,64.11,64.13,27800.0,64.18,64.23,64.11,64.13,27800.0
2013-07-03 11:00:00,64.14,64.24,64.11,64.17,18600.0,64.14,64.24,64.11,64.17,18600.0
2013-07-03 11:05:00,64.15,64.15,64.05,64.06,14000.0,64.15,64.15,64.05,64.06,14000.0
2013-07-03 11:10:00,64.06,64.22,64.05,64.16,27200.0,64.06,64.22,64.05,64.16,27200.0
2013-07-03 11:15:00,64.16,64.37,64.07,64.37,24600.0,64.16,64.37,64.07,64.37,24600.0
2013-07-03 11:20:00,64.4,64.47,64.29,64.46,21500.0,64.4,64.47,64.29,64.46,21500.0
2013-07-03 11:25:00,64.48,64.5,64.42,64.46,8100.0,64.48,64.5,64.42,64.46,8100.0
2013-07-03 11:30:00,64.45,64.48,64.39,64.4,14500.0,64.45,64.48,64.39,64.4,14500.0
2013-07-03 11:35:00,64.44,64.44,64.2,64.2,12500.0,64.44,64.44,64.2,64.2,12500.0
2013-07-03 11:40:00,64.21,64.26,64.15,64.26,12300.0,64.21,64.26,64.15,64.26,12300.0
2013-07-03 11:45:00,64.25,64.3,64.2,64.21,7200.0,64.25,64.3,64.2,64.21,7200.0
2013-07-03 11:50:00,64.22,64.43,64.17,64.42,15300.0,64.22,64.43,64.17,64.42,15300.0
2013-07-03 11:55:00,64.41,64.52,64.4,64.47,15000.0,64.41,64.52,64.4,64.47,15000.0
2013-07-03 12:00:00,64.52,64.56,64.47,64.52,16000.0,64.52,64.56,64.47,64.52,16000.0
2013-07-03 12:05:00,64.52,64.65,64.52,64.62,7400.0,64.52,64.65,64.52,64.62,7400.0
2013-07-03 12:10:00,64.61,64.68,64.54,64.61,9400.0,64.61,64.68,64.54,64.61,9400.0
2013-07-03 12:15:00,64.62,64.64,64.57,64.6,13200.0,64.62,64.64,64.57,64.6,13200.0
2013-07-03 12:20:00,64.62,64.69,64.6,64.63,9000.0,64.62,64.69,64.6,64.63,9000.0
2013-07-03 12:25:00,64.62,64.63,64.52,64.52,8500.0,64.62,64.63,64.52,64.52,8500.0
2013-07-03 12:30:00,64.54,64.61,64.44,64.44,8700.0,64.54,64.61,64.44,64.44,8700.0
2013-07-03 12:35:00,64.45,64.51,64.38,64.44,13300.0,64.45,64.51,64.38,64.44,13300.0
2013-07-03 12:40:00,64.44,64.48,64.25,64.27,17100.0,64.44,64.48,64.25,64.27,17100.0
2013-07-03 12:45:00,64.26,64.37,64.2,64.36,16100.0,64.26,64.37,64.2,64.36,16100.0
2013-07-03 12:50:00,64.4,64.48,64.29,64.32,13600.0,64.4,64.48,64.29,64.32,13600.0
2013-07-03 12:55:00,64.35,64.51,64.31,64.51,24600.0,64.35,64.51,64.31,64.51,24600.0
2013-07-05 09:30:00,64.03,64.05,63.54,63.6,94000.0,64.03,64.05,63.54,63.6,94000.0
2013-07-05 09:35:00,63.6,63.61,63.24,63.29,61600.0,63.6,63.61,63.24,63.29,61600.0
2013-07-05 09:40:00,63.35,63.73,63.29,63.73,71600.0,63.35,63.73,63.29,63.73,71600.0
2013-07-05 09:45:00,63.72,63.98,63.56,63.86,83200.0,63.72,63.98,63.56,63.86,83200.0
2013-07-05 09:50:00,63.82,63.86,63.48,63.54,21200.0,63.82,63.86,63.48,63.54,21200.0
2013-07-05 09:55:00,63.57,63.64,63.37,63.45,26600.0,63.57,63.64,63.37,63.45,26600.0
2013-07-05 10:00:00,63.44,63.56,63.39,63.44,26200.0,63.44,63.56,63.39,63.44,26200.0
2013-07-05 10:05:00,63.45,63.54,63.31,63.33,29400.0,63.45,63.54,63.31,63.33,29400.0
2013-07-05 10:10:00,63.32,63.54,63.32,63.4,57000.0,63.32,63.54,63.32,63.4,57000.0
2013-07-05 10:15:00,63.4,63.44,63.15,63.44,43200.0,63.4,63.44,63.15,63.44,43200.0
2013-07-05 10:20:00,63.43,63.5,63.32,63.32,26400.0,63.43,63.5,63.32,63.32,26400.0
2013-07-05 10:25:00,63.34,63.4,63.23,63.37,53600.0,63.34,63.4,63.23,63.37,53600.0
2013-07-05 10:30:00,63.37,63.4,63.28,63.4,17800.0,63.37,63.4,63.28,63.4,17800.0
2013-07-05 10:35:00,63.4,63.55,63.37,63.44,28300.0,63.4,63.55,63.37,63.44,28300.0
2013-07-05 10:40:00,63.41,63.62,63.41,63.47,30800.0,63.41,63.62,63.41,63.47,30800.0
2013-07-05 10:45:00,63.43,63.49,63.34,63.41,16800.0,63.43,63.49,63.34,63.41,16800.0
2013-07-05 10:50:00,63.44,63.45,63.35,63.41,32300.0,63.44,63.45,63.35,63.41,32300.0
2013-07-05 10:55:00,63.42,63.44,63.33,63.38,30700.0,63.42,63.44,63.33,63.38,30700.0
2013-07-05 11:00:00,63.39,63.48,63.29,63.35,35100.0,63.39,63.48,63.29,63.35,35100.0
2013-07-05 11:05:00,63.36,63.39,63.27,63.38,18800.0,63.36,63.39,63.27,63.38,18800.0
2013-07-05 11:10:00,63.38,63.4,63.29,63.32,22400.0,63.38,63.4,63.29,63.32,22400.0
2013-07-05 11:15:00,63.32,63.4,63.25,63.33,16300.0,63.32,63.4,63.25,63.33,16300.0
2013-07-05 11:20:00,63.4,63.4,63.27,63.27,30600.0,63.4,63.4,63.27,63.27,30600.0
2013-07-05 11:25:00,63.28,63.36,63.16,63.16,30300.0,63.28,63.36,63.16,63.16,30300.0
2013-07-05 11:30:00,63.17,63.18,62.92,62.95,89300.0,63.17,63.18,62.92,62.95,89300.0
2013-07-05 11:35:00,62.97,63.18,62.91,63.13,32200.0,62.97,63.18,62.91,63.13,32200.0
2013-07-05 11:40:00,63.14,63.25,63.14,63.25,43200.0,63.14,63.25,63.14,63.25,43200.0
2013-07-05 11:45:00,63.25,63.29,63.18,63.21,13800.0,63.25,63.29,63.18,63.21,13800.0
2013-07-05 11:50:00,63.22,63.27,63.2,63.21,18800.0,63.22,63.27,63.2,63.21,18800.0
2013-07-05 11:55:00,63.16,63.3,63.11,63.2,31200.0,63.16,63.3,63.11,63.2,31200.0
2013-07-05 12:00:00,63.21,63.27,63.17,63.26,17600.0,63.21,63.27,63.17,63.26,17600.0
2013-07-05 12:05:00,63.27,63.29,63.23,63.29,18400.0,63.27,63.29,63.23,63.29,18400.0
2013-07-05 12:10:00,63.29,63.3,63.21,63.22,31400.0,63.29,63.3,63.21,63.22,31400.0
2013-07-05 12:15:00,63.22,63.22,63.12,63.13,25700.0,63.22,63.22,63.12,63.13,25700.0
2013-07-05 12:20:00,63.13,63.14,63.05,63.09,16500.0,63.13,63.14,63.05,63.09,16500.0
2013-07-05 12:25:00,63.09,63.12,63.02,63.07,24200.0,63.09,63.12,63.02,63.07,24200.0
2013-07-05 12:30:00,63.07,63.08,63.0,63.05,20300.0,63.07,63.08,63.0,63.05,20300.0
2013-07-05 12:35:00,63.05,63.05,62.93,62.95,26000.0,63.05,63.05,62.93,62.95,26000.0
2013-07-05 12:40:00,62.95,63.01,62.91,63.01,17000.0,62.95,63.01,62.91,63.01,17000.0
2013-07-05 12:45:00,63.01,63.02,62.99,63.0,16000.0,63.01,63.02,62.99,63.0,16000.0
2013-07-05 12:50:00,63.01,63.12,62.98,63.05,14200.0,63.01,63.12,62.98,63.05,14200.0
2013-07-05 12:55:00,63.03,63.11,63.01,63.09,14900.0,63.03,63.11,63.01,63.09,14900.0
2013-07-05 13:00:00,63.07,63.1,63.04,63.05,13900.0,63.07,63.1,63.04,63.05,13900.0
2013-07-05 13:05:00,63.04,63.1,63.04,63.07,15000.0,63.04,63.1,63.04,63.07,15000.0
2013-07-05 13:10:00,63.08,63.1,63.04,63.1,8100.0,63.08,63.1,63.04,63.1,8100.0
2013-07-05 13:15:00,63.1,63.17,63.03,63.06,39900.0,63.1,63.17,63.03,63.06,39900.0
2013-07-05 13:20:00,63.05,63.08,63.01,63.03,7800.0,63.05,63.08,63.01,63.03,7800.0
2013-07-05 13:25:00,63.01,63.08,62.99,63.07,18300.0,63.01,63.08,62.99,63.07,18300.0
2013-07-05 13:30:00,63.02,63.06,63.02,63.05,7800.0,63.02,63.06,63.02,63.05,7800.0
2013-07-05 13:35:00,63.04,63.14,63.02,63.14,18200.0,63.04,63.14,63.02,63.14,18200.0
2013-07-05 13:40:00,63.14,63.18,63.05,63.05,12100.0,63.14,63.18,63.05,63.05,12100.0
2013-07-05 13:45:00,63.07,63.16,63.05,63.16,12900.0,63.07,63.16,63.05,63.16,12900.0
2013-07-05 13:50:00,63.16,63.23,63.15,63.23,30300.0,63.16,63.23,63.15,63.23,30300.0
2013-07-05 13:55:00,63.23,63.36,63.15,63.2,41000.0,63.23,63.36,63.15,63.2,41000.0
2013-07-05 14:00:00,63.16,63.17,63.02,63.02,31500.0,63.16,63.17,63.02,63.02,31500.0
2013-07-05 14:05:00,63.02,63.11,63.01,63.1,7200.0,63.02,63.11,63.01,63.1,7200.0
2013-07-05 14:10:00,63.1,63.2,63.1,63.2,12400.0,63.1,63.2,63.1,63.2,12400.0
2013-07-05 14:15:00,63.24,63.27,63.12,63.2,21000.0,63.24,63.27,63.12,63.2,21000.0
2013-07-05 14:20:00,63.21,63.28,63.17,63.2,12100.0,63.21,63.28,63.17,63.2,12100.0
2013-07-05 14:25:00,63.2,63.3,63.2,63.27,9400.0,63.2,63.3,63.2,63.27,9400.0
2013-07-05 14:30:00,63.28,63.3,63.25,63.25,13400.0,63.28,63.3,63.25,63.25,13400.0
2013-07-05 14:35:00,63.26,63.35,63.25,63.29,21600.0,63.26,63.35,63.25,63.29,21600.0
2013-07-05 14:40:00,63.3,63.33,63.23,63.23,8900.0,63.3,63.33,63.23,63.23,8900.0
2013-07-05 14:45:00,63.22,63.23,63.11,63.15,13600.0,63.22,63.23,63.11,63.15,13600.0
2013-07-05 14:50:00,63.15,63.26,63.15,63.22,11100.0,63.15,63.26,63.15,63.22,11100.0
2013-07-05 14:55:00,63.2,63.2,63.11,63.2,117500.0,63.2,63.2,63.11,63.2,117500.0
2013-07-05 15:00:00,63.19,63.3,63.17,63.28,12700.0,63.19,63.3,63.17,63.28,12700.0
2013-07-05 15:05:00,63.28,63.29,63.2,63.29,13300.0,63.28,63.29,63.2,63.29,13300.0
2013-07-05 15:10:00,63.29,63.32,63.25,63.3,26800.0,63.29,63.32,63.25,63.3,26800.0
2013-07-05 15:15:00,63.31,63.43,63.31,63.4,39800.0,63.31,63.43,63.31,63.4,39800.0
2013-07-05 15:20:00,63.37,63.38,63.32,63.37,17600.0,63.37,63.38,63.32,63.37,17600.0
2013-07-05 15:25:00,63.37,63.42,63.3,63.34,33200.0,63.37,63.42,63.3,63.34,33200.0
2013-07-05 15:30:00,63.34,63.45,63.34,63.44,29800.0,63.34,63.45,63.34,63.44,29800.0
2013-07-05 15:35:00,63.45,63.52,63.37,63.5,31200.0,63.45,63.52,63.37,63.5,31200.0
2013-07-05 15:40:00,63.5,63.55,63.43,63.54,21400.0,63.5,63.55,63.43,63.54,21400.0
2013-07-05 15:45:00,63.54,63.54,63.4,63.41,34200.0,63.54,63.54,63.4,63.41,34200.0
2013-07-05 15:50:00,63.4,63.66,63.39,63.56,70500.0,63.4,63.66,63.39,63.56,70500.0
2013-07-05 15:55:00,63.55,63.67,63.53,63.55,69900.0,63.55,63.67,63.53,63.55,69900.0
2013-07-08 09:30:00,63.76,64.43,63.76,63.8,65500.0,63.76,64.43,63.76,63.8,65500.0
2013-07-08 09:35:00,64.08,64.26,63.81,64.24,34600.0,64.08,64.26,63.81,64.24,34600.0
2013-07-08 09:40:00,64.23,64.37,64.02,64.23,110000.0,64.23,64.37,64.02,64.23,110000.0
2013-07-08 09:45:00,64.2,64.49,64.18,64.38,33400.0,64.2,64.49,64.18,64.38,33400.0
2013-07-08 09:50:00,64.44,65.1,64.37,65.01,87900.0,64.44,65.1,64.37,65.01,87900.0
2013-07-08 09:55:00,65.03,65.06,64.72,64.78,36400.0,65.03,65.06,64.72,64.78,36400.0
2013-07-08 10:00:00,64.76,64.82,64.66,64.66,27400.0,64.76,64.82,64.66,64.66,27400.0
2013-07-08 10:05:00,64.65,64.75,64.51,64.54,38400.0,64.65,64.75,64.51,64.54,38400.0
2013-07-08 10:10:00,64.53,64.79,64.53,64.56,53100.0,64.53,64.79,64.53,64.56,53100.0
2013-07-08 10:15:00,64.57,65.1,64.57,65.05,60900.0,64.57,65.1,64.57,65.05,60900.0
2013-07-08 10:20:00,65.1,65.22,65.03,65.1,30200.0,65.1,65.22,65.03,65.1,30200.0
2013-07-08 10:25:00,65.13,65.32,65.11,65.12,28800.0,65.13,65.32,65.11,65.12,28800.0
2013-07-08 10:30:00,65.12,65.28,65.06,65.21,7600.0,65.12,65.28,65.06,65.21,7600.0
2013-07-08 10:35:00,65.24,65.4,65.08,65.38,29000.0,65.24,65.4,65.08,65.38,29000.0
2013-07-08 10:40:00,65.32,65.5,65.24,65.36,42700.0,65.32,65.5,65.24,65.36,42700.0
2013-07-08 10:45:00,65.38,65.63,65.34,65.61,45400.0,65.38,65.63,65.34,65.61,45400.0
2013-07-08 10:50:00,65.6,65.63,65.42,65.45,26200.0,65.6,65.63,65.42,65.45,26200.0
2013-07-08 10:55:00,65.42,65.45,65.14,65.3,37800.0,65.42,65.45,65.14,65.3,37800.0
2013-07-08 11:00:00,65.29,65.73,65.29,65.73,40000.0,65.29,65.73,65.29,65.73,40000.0
2013-07-08 11:05:00,65.75,66.0,65.73,66.0,48100.0,65.75,66.0,65.73,66.0,48100.0
2013-07-08 11:10:00,65.99,66.0,65.68,65.68,34400.0,65.99,66.0,65.68,65.68,34400.0
2013-07-08 11:15:00,65.7,65.85,65.64,65.78,26400.0,65.7,65.85,65.64,65.78,26400.0
2013-07-08 11:20:00,65.78,65.78,65.52,65.54,14000.0,65.78,65.78,65.52,65.54,14000.0
2013-07-08 11:25:00,65.56,65.82,65.55,65.81,17000.0,65.56,65.82,65.55,65.81,17000.0
2013-07-08 11:30:00,65.81,65.9,65.63,65.63,34700.0,65.81,65.9,65.63,65.63,34700.0
2013-07-08 11:35:00,65.65,65.92,65.65,65.9,24600.0,65.65,65.92,65.65,65.9,24600.0
2013-07-08 11:40:00,65.9,66.0,65.89,65.9,37300.0,65.9,66.0,65.89,65.9,37300.0
2013-07-08 11:45:00,65.9,65.95,65.79,65.83,14800.0,65.9,65.95,65.79,65.83,14800.0
2013-07-08 11:50:00,65.79,65.88,65.73,65.84,15300.0,65.79,65.88,65.73,65.84,15300.0
2013-07-08 11:55:00,65.85,65.88,65.73,65.75,21800.0,65.85,65.88,65.73,65.75,21800.0
2013-07-08 12:00:00,65.77,65.89,65.75,65.86,14200.0,65.77,65.89,65.75,65.86,14200.0
2013-07-08 12:05:00,65.86,65.89,65.78,65.81,9500.0,65.86,65.89,65.78,65.81,9500.0
2013-07-08 12:10:00,65.8,65.89,65.77,65.84,22300.0,65.8,65.89,65.77,65.84,22300.0
2013-07-08 12:15:00,65.86,65.89,65.85,65.89,19000.0,65.86,65.89,65.85,65.89,19000.0
2013-07-08 12:20:00,65.89,65.89,65.85,65.88,12800.0,65.89,65.89,65.85,65.88,12800.0
2013-07-08 12:25:00,65.88,65.88,65.75,65.76,27100.0,65.88,65.88,65.75,65.76,27100.0
2013-07-08 12:30:00,65.75,65.83,65.74,65.76,23000.0,65.75,65.83,65.74,65.76,23000.0
2013-07-08 12:35:00,65.75,65.88,65.75,65.86,14700.0,65.75,65.88,65.75,65.86,14700.0
2013-07-08 12:40:00,65.85,65.89,65.76,65.85,15600.0,65.85,65.89,65.76,65.85,15600.0
2013-07-08 12:45:00,65.85,65.89,65.8,65.81,18700.0,65.85,65.89,65.8,65.81,18700.0
2013-07-08 12:50:00,65.84,65.86,65.78,65.82,10000.0,65.84,65.86,65.78,65.82,10000.0
2013-07-08 12:55:00,65.81,65.84,65.78,65.82,10000.0,65.81,65.84,65.78,65.82,10000.0
2013-07-08 13:00:00,65.86,65.89,65.78,65.83,26800.0,65.86,65.89,65.78,65.83,26800.0
2013-07-08 13:05:00,65.8,65.86,65.78,65.85,31200.0,65.8,65.86,65.78,65.85,31200.0
2013-07-08 13:10:00,65.85,65.89,65.77,65.87,23100.0,65.85,65.89,65.77,65.87,23100.0
2013-07-08 13:15:00,65.86,65.9,65.82,65.83,13800.0,65.86,65.9,65.82,65.83,13800.0
2013-07-08 13:20:00,65.84,65.88,65.83,65.85,6000.0,65.84,65.88,65.83,65.85,6000.0
2013-07-08 13:25:00,65.86,65.89,65.78,65.8,34200.0,65.86,65.89,65.78,65.8,34200.0
2013-07-08 13:30:00,65.8,65.82,65.64,65.78,25900.0,65.8,65.82,65.64,65.78,25900.0
2013-07-08 13:35:00,65.78,65.82,65.62,65.66,18300.0,65.78,65.82,65.62,65.66,18300.0
2013-07-08 13:40:00,65.67,65.72,65.6,65.72,32700.0,65.67,65.72,65.6,65.72,32700.0
2013-07-08 13:45:00,65.72,65.77,65.65,65.68,18600.0,65.72,65.77,65.65,65.68,18600.0
2013-07-08 13:50:00,65.69,65.69,65.57,65.58,12400.0,65.69,65.69,65.57,65.58,12400.0
2013-07-08 13:55:00,65.58,65.58,65.44,65.46,32700.0,65.58,65.58,65.44,65.46,32700.0
2013-07-08 14:00:00,65.47,65.62,65.47,65.57,13300.0,65.47,65.62,65.47,65.57,13300.0
2013-07-08 14:05:00,65.57,65.57,65.45,65.49,15700.0,65.57,65.57,65.45,65.49,15700.0
2013-07-08 14:10:00,65.47,65.57,65.41,65.56,23700.0,65.47,65.57,65.41,65.56,23700.0
2013-07-08 14:15:00,65.57,65.65,65.57,65.65,32300.0,65.57,65.65,65.57,65.65,32300.0
2013-07-08 14:20:00,65.64,65.68,65.51,65.56,25100.0,65.64,65.68,65.51,65.56,25100.0
2013-07-08 14:25:00,65.55,65.55,65.4,65.45,13800.0,65.55,65.55,65.4,65.45,13800.0
2013-07-08 14:30:00,65.46,65.64,65.46,65.59,18700.0,65.46,65.64,65.46,65.59,18700.0
2013-07-08 14:35:00,65.59,65.6,65.55,65.58,8500.0,65.59,65.6,65.55,65.58,8500.0
2013-07-08 14:40:00,65.6,65.64,65.56,65.63,9900.0,65.6,65.64,65.56,65.63,9900.0
2013-07-08 14:45:00,65.62,65.67,65.61,65.62,8500.0,65.62,65.67,65.61,65.62,8500.0
2013-07-08 14:50:00,65.62,65.79,65.62,65.79,14100.0,65.62,65.79,65.62,65.79,14100.0
2013-07-08 14:55:00,65.79,65.83,65.73,65.81,11000.0,65.79,65.83,65.73,65.81,11000.0
2013-07-08 15:00:00,65.8,65.85,65.77,65.8,17900.0,65.8,65.85,65.77,65.8,17900.0
2013-07-08 15:05:00,65.8,65.86,65.79,65.86,20300.0,65.8,65.86,65.79,65.86,20300.0
2013-07-08 15:10:00,65.86,65.88,65.81,65.87,23300.0,65.86,65.88,65.81,65.87,23300.0
2013-07-08 15:15:00,65.87,65.89,65.83,65.89,30400.0,65.87,65.89,65.83,65.89,30400.0
2013-07-08 15:20:00,65.89,65.98,65.85,65.97,54400.0,65.89,65.98,65.85,65.97,54400.0
2013-07-08 15:25:00,65.97,66.07,65.89,65.91,56800.0,65.97,66.07,65.89,65.91,56800.0
2013-07-08 15:30:00,65.93,66.05,65.93,66.04,36200.0,65.93,66.05,65.93,66.04,36200.0
2013-07-08 15:35:00,66.04,66.05,65.97,66.0,26600.0,66.04,66.05,65.97,66.0,26600.0
2013-07-08 15:40:00,66.01,66.03,65.95,66.0,29400.0,66.01,66.03,65.95,66.0,29400.0
2013-07-08 15:45:00,66.0,66.05,65.95,65.99,65000.0,66.0,66.05,65.95,65.99,65000.0
2013-07-08 15:50:00,65.99,65.99,65.84,65.95,54700.0,65.99,65.99,65.84,65.95,54700.0
2013-07-08 15:55:00,65.95,66.06,65.87,65.94,142000.0,65.95,66.06,65.87,65.94,142000.0
2013-07-09 09:30:00,66.33,66.66,66.3,66.42,55000.0,66.33,66.66,66.3,66.42,55000.0
2013-07-09 09:35:00,66.39,66.43,65.9,66.11,27400.0,66.39,66.43,65.9,66.11,27400.0
2013-07-09 09:40:00,66.17,66.17,65.81,65.81,28800.0,66.17,66.17,65.81,65.81,28800.0
2013-07-09 09:45:00,65.82,66.02,65.63,65.95,25200.0,65.82,66.02,65.63,65.95,25200.0
2013-07-09 09:50:00,66.0,66.06,65.71,65.84,16400.0,66.0,66.06,65.71,65.84,16400.0
2013-07-09 09:55:00,65.85,66.1,65.71,66.04,20000.0,65.85,66.1,65.71,66.04,20000.0
2013-07-09 10:00:00,66.01,66.03,65.76,65.92,37900.0,66.01,66.03,65.76,65.92,37900.0
2013-07-09 10:05:00,65.92,66.09,65.82,66.0,42600.0,65.92,66.09,65.82,66.0,42600.0
2013-07-09 10:10:00,66.06,66.25,66.02,66.17,13900.0,66.06,66.25,66.02,66.17,13900.0
2013-07-09 10:15:00,66.13,66.28,66.0,66.08,17600.0,66.13,66.28,66.0,66.08,17600.0
2013-07-09 10:20:00,66.03,66.28,66.03,66.15,32600.0,66.03,66.28,66.03,66.15,32600.0
2013-07-09 10:25:00,66.18,66.18,65.91,65.91,32300.0,66.18,66.18,65.91,65.91,32300.0
2013-07-09 10:30:00,65.91,66.04,65.91,65.93,9300.0,65.91,66.04,65.91,65.93,9300.0
2013-07-09 10:35:00,65.95,65.98,65.77,65.77,8700.0,65.95,65.98,65.77,65.77,8700.0
2013-07-09 10:40:00,65.77,65.77,65.66,65.71,33800.0,65.77,65.77,65.66,65.71,33800.0
2013-07-09 10:45:00,65.76,65.82,65.65,65.77,9700.0,65.76,65.82,65.65,65.77,9700.0
2013-07-09 10:50:00,65.75,65.95,65.73,65.95,31900.0,65.75,65.95,65.73,65.95,31900.0
2013-07-09 10:55:00,65.94,66.05,65.91,66.05,22000.0,65.94,66.05,65.91,66.05,22000.0
2013-07-09 11:00:00,66.04,66.24,66.04,66.08,10500.0,66.04,66.24,66.04,66.08,10500.0
2013-07-09 11:05:00,66.05,66.2,66.02,66.2,11400.0,66.05,66.2,66.02,66.2,11400.0
2013-07-09 11:10:00,66.19,66.24,66.15,66.23,10400.0,66.19,66.24,66.15,66.23,10400.0
2013-07-09 11:15:00,66.2,66.25,66.15,66.22,28000.0,66.2,66.25,66.15,66.22,28000.0
2013-07-09 11:20:00,66.2,66.2,66.1,66.14,10600.0,66.2,66.2,66.1,66.14,10600.0
2013-07-09 11:25:00,66.15,66.25,66.15,66.22,6500.0,66.15,66.25,66.15,66.22,6500.0
2013-07-09 11:30:00,66.18,66.25,66.16,66.22,8300.0,66.18,66.25,66.16,66.22,8300.0
2013-07-09 11:35:00,66.22,66.22,66.16,66.2,7100.0,66.22,66.22,66.16,66.2,7100.0
2013-07-09 11:40:00,66.22,66.24,66.16,66.19,8800.0,66.22,66.24,66.16,66.19,8800.0
2013-07-09 11:45:00,66.19,66.32,66.19,66.31,16400.0,66.19,66.32,66.19,66.31,16400.0
2013-07-09 11:50:00,66.31,66.35,66.25,66.31,14700.0,66.31,66.35,66.25,66.31,14700.0
2013-07-09 11:55:00,66.32,66.33,66.25,66.31,4700.0,66.32,66.33,66.25,66.31,4700.0
2013-07-09 12:00:00,66.28,66.29,66.18,66.24,12800.0,66.28,66.29,66.18,66.24,12800.0
2013-07-09 12:05:00,66.24,66.34,66.24,66.33,9700.0,66.24,66.34,66.24,66.33,9700.0
2013-07-09 12:10:00,66.33,66.34,66.26,66.28,6200.0,66.33,66.34,66.26,66.28,6200.0
2013-07-09 12:15:00,66.3,66.31,66.25,66.29,5300.0,66.3,66.31,66.25,66.29,5300.0
2013-07-09 12:20:00,66.3,66.31,66.26,66.27,6000.0,66.3,66.31,66.26,66.27,6000.0
2013-07-09 12:25:00,66.26,66.34,66.24,66.34,14200.0,66.26,66.34,66.24,66.34,14200.0
2013-07-09 12:30:00,66.32,66.45,66.32,66.4,27000.0,66.32,66.45,66.32,66.4,27000.0
2013-07-09 12:35:00,66.41,66.49,66.4,66.48,25800.0,66.41,66.49,66.4,66.48,25800.0
2013-07-09 12:40:00,66.49,66.52,66.46,66.5,29200.0,66.49,66.52,66.46,66.5,29200.0
2013-07-09 12:45:00,66.49,66.49,66.32,66.33,17100.0,66.49,66.49,66.32,66.33,17100.0
2013-07-09 12:50:00,66.34,66.39,66.34,66.35,5200.0,66.34,66.39,66.34,66.35,5200.0
2013-07-09 12:55:00,66.33,66.37,66.32,66.32,7300.0,66.33,66.37,66.32,66.32,7300.0
2013-07-09 13:00:00,66.32,66.36,66.31,66.32,14500.0,66.32,66.36,66.31,66.32,14500.0
2013-07-09 13:05:00,66.32,66.41,66.32,66.35,23300.0,66.32,66.41,66.32,66.35,23300.0
2013-07-09 13:10:00,66.34,66.38,66.34,66.35,3200.0,66.34,66.38,66.34,66.35,3200.0
2013-07-09 13:15:00,66.34,66.39,66.31,66.35,13600.0,66.34,66.39,66.31,66.35,13600.0
2013-07-09 13:20:00,66.33,66.34,66.25,66.32,11100.0,66.33,66.34,66.25,66.32,11100.0
2013-07-09 13:25:00,66.28,66.29,66.25,66.25,11900.0,66.28,66.29,66.25,66.25,11900.0
2013-07-09 13:30:00,66.25,66.26,66.22,66.22,10700.0,66.25,66.26,66.22,66.22,10700.0
2013-07-09 13:35:00,66.22,66.25,66.22,66.22,8500.0,66.22,66.25,66.22,66.22,8500.0
2013-07-09 13:40:00,66.22,66.23,66.16,66.18,11200.0,66.22,66.23,66.16,66.18,11200.0
2013-07-09 13:45:00,66.18,66.21,66.1,66.1,3700.0,66.18,66.21,66.1,66.1,3700.0
2013-07-09 13:50:00,66.09,66.16,66.07,66.07,11500.0,66.09,66.16,66.07,66.07,11500.0
2013-07-09 13:55:00,66.08,66.11,66.05,66.07,6600.0,66.08,66.11,66.05,66.07,6600.0
2013-07-09 14:00:00,66.06,66.11,66.03,66.06,5900.0,66.06,66.11,66.03,66.06,5900.0
2013-07-09 14:05:00,66.08,66.09,66.0,66.08,9900.0,66.08,66.09,66.0,66.08,9900.0
2013-07-09 14:10:00,66.07,66.07,65.98,66.01,10400.0,66.07,66.07,65.98,66.01,10400.0
2013-07-09 14:15:00,66.0,66.0,65.9,65.96,10700.0,66.0,66.0,65.9,65.96,10700.0
2013-07-09 14:20:00,65.95,65.99,65.89,65.89,16800.0,65.95,65.99,65.89,65.89,16800.0
2013-07-09 14:25:00,65.89,65.91,65.85,65.87,5500.0,65.89,65.91,65.85,65.87,5500.0
2013-07-09 14:30:00,65.87,65.92,65.77,65.77,25200.0,65.87,65.92,65.77,65.77,25200.0
2013-07-09 14:35:00,65.75,65.76,65.56,65.57,24400.0,65.75,65.76,65.56,65.57,24400.0
2013-07-09 14:40:00,65.57,65.8,65.57,65.77,18600.0,65.57,65.8,65.57,65.77,18600.0
2013-07-09 14:45:00,65.77,65.88,65.75,65.88,13700.0,65.77,65.88,65.75,65.88,13700.0
2013-07-09 14:50:00,65.87,65.95,65.77,65.92,21000.0,65.87,65.95,65.77,65.92,21000.0
2013-07-09 14:55:00,65.93,66.02,65.85,65.87,17200.0,65.93,66.02,65.85,65.87,17200.0
2013-07-09 15:00:00,65.88,65.9,65.8,65.83,14700.0,65.88,65.9,65.8,65.83,14700.0
2013-07-09 15:05:00,65.84,65.84,65.73,65.76,9600.0,65.84,65.84,65.73,65.76,9600.0
2013-07-09 15:10:00,65.77,65.83,65.73,65.8,12700.0,65.77,65.83,65.73,65.8,12700.0
2013-07-09 15:15:00,65.77,65.83,65.73,65.8,14500.0,65.77,65.83,65.73,65.8,14500.0
2013-07-09 15:20:00,65.8,65.8,65.72,65.75,9000.0,65.8,65.8,65.72,65.75,9000.0
2013-07-09 15:25:00,65.72,65.81,65.71,65.78,11300.0,65.72,65.81,65.71,65.78,11300.0
2013-07-09 15:30:00,65.76,65.79,65.59,65.73,35500.0,65.76,65.79,65.59,65.73,35500.0
2013-07-09 15:35:00,65.76,65.76,65.7,65.71,12500.0,65.76,65.76,65.7,65.71,12500.0
2013-07-09 15:40:00,65.71,65.76,65.67,65.72,15200.0,65.71,65.76,65.67,65.72,15200.0
2013-07-09 15:45:00,65.73,65.73,65.55,65.58,30500.0,65.73,65.73,65.55,65.58,30500.0
2013-07-09 15:50:00,65.58,65.61,65.47,65.48,52700.0,65.58,65.61,65.47,65.48,52700.0
2013-07-09 15:55:00,65.48,65.55,65.44,65.44,78100.0,65.48,65.55,65.44,65.44,78100.0
2013-07-10 09:30:00,65.2,65.29,65.03,65.11,61700.0,65.2,65.29,65.03,65.11,61700.0
2013-07-10 09:35:00,65.19,65.43,65.04,65.07,29800.0,65.19,65.43,65.04,65.07,29800.0
2013-07-10 09:40:00,65.06,65.13,64.8,65.06,68200.0,65.06,65.13,64.8,65.06,68200.0
2013-07-10 09:45:00,65.08,65.36,65.02,65.33,59000.0,65.08,65.36,65.02,65.33,59000.0
2013-07-10 09:50:00,65.32,65.6,65.21,65.55,21400.0,65.32,65.6,65.21,65.55,21400.0
2013-07-10 09:55:00,65.54,65.8,65.54,65.8,29800.0,65.54,65.8,65.54,65.8,29800.0
2013-07-10 10:00:00,65.8,65.82,65.68,65.8,35300.0,65.8,65.82,65.68,65.8,35300.0
2013-07-10 10:05:00,65.85,66.13,65.79,65.84,37700.0,65.85,66.13,65.79,65.84,37700.0
2013-07-10 10:10:00,65.84,66.1,65.76,65.96,36600.0,65.84,66.1,65.76,65.96,36600.0
2013-07-10 10:15:00,65.95,66.0,65.88,65.9,9700.0,65.95,66.0,65.88,65.9,9700.0
2013-07-10 10:20:00,65.87,65.98,65.81,65.87,17100.0,65.87,65.98,65.81,65.87,17100.0
2013-07-10 10:25:00,65.86,65.99,65.69,65.89,22800.0,65.86,65.99,65.69,65.89,22800.0
2013-07-10 10:30:00,65.91,65.98,65.86,65.89,28300.0,65.91,65.98,65.86,65.89,28300.0
2013-07-10 10:35:00,65.87,65.96,65.8,65.92,14600.0,65.87,65.96,65.8,65.92,14600.0
2013-07-10 10:40:00,65.89,65.98,65.83,65.91,30600.0,65.89,65.98,65.83,65.91,30600.0
2013-07-10 10:45:00,65.89,65.95,65.86,65.86,13300.0,65.89,65.95,65.86,65.86,13300.0
2013-07-10 10:50:00,65.85,65.93,65.85,65.89,5500.0,65.85,65.93,65.85,65.89,5500.0
2013-07-10 10:55:00,65.87,65.9,65.71,65.75,18400.0,65.87,65.9,65.71,65.75,18400.0
2013-07-10 11:00:00,65.79,65.84,65.66,65.82,21700.0,65.79,65.84,65.66,65.82,21700.0
2013-07-10 11:05:00,65.78,65.94,65.78,65.88,23900.0,65.78,65.94,65.78,65.88,23900.0
2013-07-10 11:10:00,65.88,66.02,65.88,66.0,41000.0,65.88,66.02,65.88,66.0,41000.0
2013-07-10 11:15:00,66.04,66.09,65.87,65.87,16300.0,66.04,66.09,65.87,65.87,16300.0
2013-07-10 11:20:00,65.88,66.02,65.87,65.94,30900.0,65.88,66.02,65.87,65.94,30900.0
2013-07-10 11:25:00,65.95,65.96,65.82,65.82,6300.0,65.95,65.96,65.82,65.82,6300.0
2013-07-10 11:30:00,65.84,66.03,65.84,66.03,16500.0,65.84,66.03,65.84,66.03,16500.0
2013-07-10 11:35:00,66.02,66.03,65.86,65.89,11600.0,66.02,66.03,65.86,65.89,11600.0
2013-07-10 11:40:00,65.89,66.06,65.89,66.03,35700.0,65.89,66.06,65.89,66.03,35700.0
2013-07-10 11:45:00,66.03,66.14,66.0,66.13,20600.0,66.03,66.14,66.0,66.13,20600.0
2013-07-10 11:50:00,66.12,66.18,66.09,66.11,15000.0,66.12,66.18,66.09,66.11,15000.0
2013-07-10 11:55:00,66.14,66.17,66.03,66.03,12400.0,66.14,66.17,66.03,66.03,12400.0
2013-07-10 12:00:00,66.05,66.08,66.0,66.06,19500.0,66.05,66.08,66.0,66.06,19500.0
2013-07-10 12:05:00,66.08,66.08,65.96,66.01,8900.0,66.08,66.08,65.96,66.01,8900.0
2013-07-10 12:10:00,66.01,66.08,65.98,66.06,25700.0,66.01,66.08,65.98,66.06,25700.0
2013-07-10 12:15:00,66.05,66.1,65.98,66.07,17800.0,66.05,66.1,65.98,66.07,17800.0
2013-07-10 12:20:00,66.08,66.19,66.08,66.17,12200.0,66.08,66.19,66.08,66.17,12200.0
2013-07-10 12:25:00,66.17,66.18,66.04,66.12,15900.0,66.17,66.18,66.04,66.12,15900.0
2013-07-10 12:30:00,66.11,66.12,66.03,66.09,9200.0,66.11,66.12,66.03,66.09,9200.0
2013-07-10 12:35:00,66.06,66.1,66.0,66.09,16700.0,66.06,66.1,66.0,66.09,16700.0
2013-07-10 12:40:00,66.09,66.2,66.05,66.17,37000.0,66.09,66.2,66.05,66.17,37000.0
2013-07-10 12:45:00,66.17,66.2,66.13,66.19,37800.0,66.17,66.2,66.13,66.19,37800.0
2013-07-10 12:50:00,66.2,66.26,66.17,66.21,30300.0,66.2,66.26,66.17,66.21,30300.0
2013-07-10 12:55:00,66.21,66.25,66.19,66.21,9000.0,66.21,66.25,66.19,66.21,9000.0
2013-07-10 13:00:00,66.23,66.35,66.22,66.34,19000.0,66.23,66.35,66.22,66.34,19000.0
2013-07-10 13:05:00,66.34,66.36,66.25,66.25,9300.0,66.34,66.36,66.25,66.25,9300.0
2013-07-10 13:10:00,66.25,66.27,66.04,66.07,8600.0,66.25,66.27,66.04,66.07,8600.0
2013-07-10 13:15:00,66.07,66.08,65.97,66.02,13700.0,66.07,66.08,65.97,66.02,13700.0
2013-07-10 13:20:00,66.0,66.03,65.92,65.95,8300.0,66.0,66.03,65.92,65.95,8300.0
2013-07-10 13:25:00,65.97,66.04,65.97,66.04,4700.0,65.97,66.04,65.97,66.04,4700.0
2013-07-10 13:30:00,66.03,66.04,65.94,66.0,29400.0,66.03,66.04,65.94,66.0,29400.0
2013-07-10 13:35:00,66.03,66.03,65.94,65.96,8700.0,66.03,66.03,65.94,65.96,8700.0
2013-07-10 13:40:00,65.96,66.0,65.94,66.0,10400.0,65.96,66.0,65.94,66.0,10400.0
2013-07-10 13:45:00,66.02,66.03,65.96,65.97,29100.0,66.02,66.03,65.96,65.97,29100.0
2013-07-10 13:50:00,65.97,66.0,65.82,65.85,14500.0,65.97,66.0,65.82,65.85,14500.0
2013-07-10 13:55:00,65.9,65.9,65.64,65.68,18700.0,65.9,65.9,65.64,65.68,18700.0
2013-07-10 14:00:00,65.68,65.89,65.62,65.86,24100.0,65.68,65.89,65.62,65.86,24100.0
2013-07-10 14:05:00,65.8,65.85,65.7,65.75,8700.0,65.8,65.85,65.7,65.75,8700.0
2013-07-10 14:10:00,65.75,65.82,65.7,65.82,14400.0,65.75,65.82,65.7,65.82,14400.0
2013-07-10 14:15:00,65.81,65.82,65.61,65.78,11800.0,65.81,65.82,65.61,65.78,11800.0
2013-07-10 14:20:00,65.82,65.84,65.67,65.7,8700.0,65.82,65.84,65.67,65.7,8700.0
2013-07-10 14:25:00,65.69,65.77,65.58,65.62,12100.0,65.69,65.77,65.58,65.62,12100.0
2013-07-10 14:30:00,65.61,65.74,65.61,65.63,7100.0,65.61,65.74,65.61,65.63,7100.0
2013-07-10 14:35:00,65.6,65.63,65.44,65.51,6500.0,65.6,65.63,65.44,65.51,6500.0
2013-07-10 14:40:00,65.51,65.67,65.51,65.67,3400.0,65.51,65.67,65.51,65.67,3400.0
2013-07-10 14:45:00,65.66,65.75,65.56,65.63,27400.0,65.66,65.75,65.56,65.63,27400.0
2013-07-10 14:50:00,65.63,65.75,65.6,65.65,6700.0,65.63,65.75,65.6,65.65,6700.0
2013-07-10 14:55:00,65.64,65.73,65.6,65.7,16300.0,65.64,65.73,65.6,65.7,16300.0
2013-07-10 15:00:00,65.65,65.72,65.39,65.4,64800.0,65.65,65.72,65.39,65.4,64800.0
2013-07-10 15:05:00,65.37,65.59,65.36,65.57,34100.0,65.37,65.59,65.36,65.57,34100.0
2013-07-10 15:10:00,65.55,65.6,65.5,65.55,11300.0,65.55,65.6,65.5,65.55,11300.0
2013-07-10 15:15:00,65.55,65.55,65.4,65.42,16500.0,65.55,65.55,65.4,65.42,16500.0
2013-07-10 15:20:00,65.4,65.44,65.33,65.41,34300.0,65.4,65.44,65.33,65.41,34300.0
2013-07-10 15:25:00,65.43,65.52,65.4,65.4,25200.0,65.43,65.52,65.4,65.4,25200.0
2013-07-10 15:30:00,65.4,65.47,65.38,65.45,24800.0,65.4,65.47,65.38,65.45,24800.0
2013-07-10 15:35:00,65.44,65.5,65.39,65.42,20800.0,65.44,65.5,65.39,65.42,20800.0
2013-07-10 15:40:00,65.4,65.47,65.37,65.42,19800.0,65.4,65.47,65.37,65.42,19800.0
2013-07-10 15:45:00,65.42,65.46,65.37,65.43,25700.0,65.42,65.46,65.37,65.43,25700.0
2013-07-10 15:50:00,65.43,65.55,65.42,65.53,39200.0,65.43,65.55,65.42,65.53,39200.0
2013-07-10 15:55:00,65.54,65.7,65.53,65.64,84800.0,65.54,65.7,65.53,65.64,84800.0
2013-07-11 09:30:00,66.33,66.38,66.03,66.28,71500.0,66.33,66.38,66.03,66.28,71500.0
2013-07-11 09:35:00,66.23,66.3,66.01,66.15,104500.0,66.23,66.3,66.01,66.15,104500.0
2013-07-11 09:40:00,66.12,66.25,66.06,66.15,25300.0,66.12,66.25,66.06,66.15,25300.0
2013-07-11 09:45:00,66.13,66.19,65.86,66.03,30100.0,66.13,66.19,65.86,66.03,30100.0
2013-07-11 09:50:00,66.0,66.18,65.9,66.06,21800.0,66.0,66.18,65.9,66.06,21800.0
2013-07-11 09:55:00,66.05,66.05,65.88,65.96,18300.0,66.05,66.05,65.88,65.96,18300.0
2013-07-11 10:00:00,65.94,66.05,65.92,65.94,78300.0,65.94,66.05,65.92,65.94,78300.0
2013-07-11 10:05:00,65.95,66.0,65.8,65.88,40100.0,65.95,66.0,65.8,65.88,40100.0
2013-07-11 10:10:00,65.89,65.93,65.72,65.83,46600.0,65.89,65.93,65.72,65.83,46600.0
2013-07-11 10:15:00,65.81,65.92,65.72,65.78,14800.0,65.81,65.92,65.72,65.78,14800.0
2013-07-11 10:20:00,65.79,66.08,65.79,65.97,43800.0,65.79,66.08,65.79,65.97,43800.0
2013-07-11 10:25:00,65.95,66.2,65.95,66.03,30500.0,65.95,66.2,65.95,66.03,30500.0
2013-07-11 10:30:00,66.06,66.06,65.95,65.97,33300.0,66.06,66.06,65.95,65.97,33300.0
2013-07-11 10:35:00,65.98,66.02,65.88,65.9,50400.0,65.98,66.02,65.88,65.9,50400.0
2013-07-11 10:40:00,65.9,65.9,65.83,65.83,23300.0,65.9,65.9,65.83,65.83,23300.0
2013-07-11 10:45:00,65.82,65.85,65.78,65.81,13100.0,65.82,65.85,65.78,65.81,13100.0
2013-07-11 10:50:00,65.83,65.85,65.76,65.82,16700.0,65.83,65.85,65.76,65.82,16700.0
2013-07-11 10:55:00,65.8,65.83,65.7,65.72,21200.0,65.8,65.83,65.7,65.72,21200.0
2013-07-11 11:00:00,65.74,65.76,65.61,65.74,26700.0,65.74,65.76,65.61,65.74,26700.0
2013-07-11 11:05:00,65.72,65.85,65.68,65.82,13900.0,65.72,65.85,65.68,65.82,13900.0
2013-07-11 11:10:00,65.81,65.85,65.76,65.76,22900.0,65.81,65.85,65.76,65.76,22900.0
2013-07-11 11:15:00,65.81,65.81,65.67,65.78,14700.0,65.81,65.81,65.67,65.78,14700.0
2013-07-11 11:20:00,65.75,65.87,65.72,65.75,18200.0,65.75,65.87,65.72,65.75,18200.0
2013-07-11 11:25:00,65.76,65.83,65.75,65.81,8900.0,65.76,65.83,65.75,65.81,8900.0
2013-07-11 11:30:00,65.82,65.82,65.77,65.81,20100.0,65.82,65.82,65.77,65.81,20100.0
2013-07-11 11:35:00,65.81,65.81,65.78,65.78,8300.0,65.81,65.81,65.78,65.78,8300.0
2013-07-11 11:40:00,65.78,65.78,65.7,65.76,14900.0,65.78,65.78,65.7,65.76,14900.0
2013-07-11 11:45:00,65.79,65.8,65.74,65.8,13000.0,65.79,65.8,65.74,65.8,13000.0
2013-07-11 11:50:00,65.79,65.84,65.74,65.74,21400.0,65.79,65.84,65.74,65.74,21400.0
2013-07-11 11:55:00,65.75,65.82,65.74,65.8,9700.0,65.75,65.82,65.74,65.8,9700.0
2013-07-11 12:00:00,65.79,65.85,65.77,65.85,10100.0,65.79,65.85,65.77,65.85,10100.0
2013-07-11 12:05:00,65.85,65.91,65.85,65.91,14000.0,65.85,65.91,65.85,65.91,14000.0
2013-07-11 12:10:00,65.91,65.95,65.85,65.9,6000.0,65.91,65.95,65.85,65.9,6000.0
2013-07-11 12:15:00,65.87,65.88,65.81,65.85,9200.0,65.87,65.88,65.81,65.85,9200.0
2013-07-11 12:20:00,65.86,65.98,65.86,65.97,6000.0,65.86,65.98,65.86,65.97,6000.0
2013-07-11 12:25:00,65.99,66.08,65.96,66.0,124000.0,65.99,66.08,65.96,66.0,124000.0
2013-07-11 12:30:00,66.04,66.08,65.99,66.06,14900.0,66.04,66.08,65.99,66.06,14900.0
2013-07-11 12:35:00,66.04,66.14,66.03,66.08,29800.0,66.04,66.14,66.03,66.08,29800.0
2013-07-11 12:40:00,66.07,66.23,66.06,66.23,15500.0,66.07,66.23,66.06,66.23,15500.0
2013-07-11 12:45:00,66.23,66.27,66.19,66.21,32600.0,66.23,66.27,66.19,66.21,32600.0
2013-07-11 12:50:00,66.21,66.21,66.09,66.15,7600.0,66.21,66.21,66.09,66.15,7600.0
2013-07-11 12:55:00,66.14,66.14,66.05,66.11,3900.0,66.14,66.14,66.05,66.11,3900.0
2013-07-11 13:00:00,66.08,66.2,66.08,66.18,7200.0,66.08,66.2,66.08,66.18,7200.0
2013-07-11 13:05:00,66.19,66.2,66.12,66.12,3900.0,66.19,66.2,66.12,66.12,3900.0
2013-07-11 13:10:00,66.15,66.22,66.13,66.16,41900.0,66.15,66.22,66.13,66.16,41900.0
2013-07-11 13:15:00,66.17,66.17,66.09,66.1,29100.0,66.17,66.17,66.09,66.1,29100.0
2013-07-11 13:20:00,66.08,66.2,66.05,66.14,28800.0,66.08,66.2,66.05,66.14,28800.0
2013-07-11 13:25:00,66.17,66.17,66.1,66.11,32400.0,66.17,66.17,66.1,66.11,32400.0
2013-07-11 13:30:00,66.12,66.14,66.05,66.09,8600.0,66.12,66.14,66.05,66.09,8600.0
2013-07-11 13:35:00,66.08,66.19,66.08,66.18,17000.0,66.08,66.19,66.08,66.18,17000.0
2013-07-11 13:40:00,66.15,66.18,66.06,66.1,19300.0,66.15,66.18,66.06,66.1,19300.0
2013-07-11 13:45:00,66.11,66.19,66.1,66.18,6700.0,66.11,66.19,66.1,66.18,6700.0
2013-07-11 13:50:00,66.16,66.17,66.06,66.08,5100.0,66.16,66.17,66.06,66.08,5100.0
2013-07-11 13:55:00,66.07,66.18,66.07,66.13,14000.0,66.07,66.18,66.07,66.13,14000.0
2013-07-11 14:00:00,66.11,66.16,66.08,66.12,7300.0,66.11,66.16,66.08,66.12,7300.0
2013-07-11 14:05:00,66.12,66.19,66.11,66.15,3600.0,66.12,66.19,66.11,66.15,3600.0
2013-07-11 14:10:00,66.13,66.15,66.01,66.07,11700.0,66.13,66.15,66.01,66.07,11700.0
2013-07-11 14:15:00,66.07,66.17,66.06,66.09,9300.0,66.07,66.17,66.06,66.09,9300.0
2013-07-11 14:20:00,66.1,66.15,66.07,66.14,7400.0,66.1,66.15,66.07,66.14,7400.0
2013-07-11 14:25:00,66.12,66.16,66.06,66.08,8200.0,66.12,66.16,66.06,66.08,8200.0
2013-07-11 14:30:00,66.06,66.15,66.06,66.15,6300.0,66.06,66.15,66.06,66.15,6300.0
2013-07-11 14:35:00,66.15,66.15,66.02,66.03,10300.0,66.15,66.15,66.02,66.03,10300.0
2013-07-11 14:40:00,66.04,66.04,65.93,65.95,13200.0,66.04,66.04,65.93,65.95,13200.0
2013-07-11 14:45:00,65.94,65.98,65.86,65.87,26000.0,65.94,65.98,65.86,65.87,26000.0
2013-07-11 14:50:00,65.87,65.93,65.83,65.87,32100.0,65.87,65.93,65.83,65.87,32100.0
2013-07-11 14:55:00,65.92,65.95,65.84,65.92,8100.0,65.92,65.95,65.84,65.92,8100.0
2013-07-11 15:00:00,65.93,65.99,65.92,65.98,14300.0,65.93,65.99,65.92,65.98,14300.0
2013-07-11 15:05:00,65.98,65.98,65.91,65.93,5900.0,65.98,65.98,65.91,65.93,5900.0
2013-07-11 15:10:00,65.93,65.94,65.8,65.86,33100.0,65.93,65.94,65.8,65.86,33100.0
2013-07-11 15:15:00,65.86,65.89,65.76,65.87,17000.0,65.86,65.89,65.76,65.87,17000.0
2013-07-11 15:20:00,65.87,65.91,65.83,65.87,14700.0,65.87,65.91,65.83,65.87,14700.0
2013-07-11 15:25:00,65.87,65.88,65.81,65.83,7900.0,65.87,65.88,65.81,65.83,7900.0
2013-07-11 15:30:00,65.85,65.88,65.8,65.88,19000.0,65.85,65.88,65.8,65.88,19000.0
2013-07-11 15:35:00,65.87,65.99,65.86,65.99,8500.0,65.87,65.99,65.86,65.99,8500.0
2013-07-11 15:40:00,66.0,66.01,65.89,66.0,24900.0,66.0,66.01,65.89,66.0,24900.0
2013-07-11 15:45:00,66.0,66.01,65.92,65.97,18400.0,66.0,66.01,65.92,65.97,18400.0
2013-07-11 15:50:00,65.94,65.95,65.88,65.9,33100.0,65.94,65.95,65.88,65.9,33100.0
2013-07-11 15:55:00,65.92,66.2,65.89,65.96,211600.0,65.92,66.2,65.89,65.96,211600.0
2013-07-12 09:30:00,65.9,66.59,65.83,66.59,178400.0,65.9,66.59,65.83,66.59,178400.0
2013-07-12 09:35:00,66.49,66.54,66.35,66.44,97800.0,66.49,66.54,66.35,66.44,97800.0
2013-07-12 09:40:00,66.42,66.5,66.2,66.39,80600.0,66.42,66.5,66.2,66.39,80600.0
2013-07-12 09:45:00,66.39,66.56,66.3,66.44,45200.0,66.39,66.56,66.3,66.44,45200.0
2013-07-12 09:50:00,66.45,66.48,66.28,66.4,56400.0,66.45,66.48,66.28,66.4,56400.0
2013-07-12 09:55:00,66.44,66.45,66.28,66.39,31500.0,66.44,66.45,66.28,66.39,31500.0
2013-07-12 10:00:00,66.39,66.5,66.36,66.5,39700.0,66.39,66.5,66.36,66.5,39700.0
2013-07-12 10:05:00,66.5,66.52,66.43,66.5,82700.0,66.5,66.52,66.43,66.5,82700.0
2013-07-12 10:10:00,66.5,66.64,66.48,66.5,75600.0,66.5,66.64,66.48,66.5,75600.0
2013-07-12 10:15:00,66.5,66.59,66.37,66.56,63000.0,66.5,66.59,66.37,66.56,63000.0
2013-07-12 10:20:00,66.52,66.73,66.47,66.56,46900.0,66.52,66.73,66.47,66.56,46900.0
2013-07-12 10:25:00,66.57,66.62,66.53,66.61,31200.0,66.57,66.62,66.53,66.61,31200.0
2013-07-12 10:30:00,66.62,66.65,66.44,66.49,41300.0,66.62,66.65,66.44,66.49,41300.0
2013-07-12 10:35:00,66.49,66.51,66.43,66.51,12500.0,66.49,66.51,66.43,66.51,12500.0
2013-07-12 10:40:00,66.48,66.64,66.48,66.62,13700.0,66.48,66.64,66.48,66.62,13700.0
2013-07-12 10:45:00,66.6,66.6,66.26,66.3,14800.0,66.6,66.6,66.26,66.3,14800.0
2013-07-12 10:50:00,66.34,66.45,66.34,66.45,12900.0,66.34,66.45,66.34,66.45,12900.0
2013-07-12 10:55:00,66.43,66.47,66.41,66.42,6400.0,66.43,66.47,66.41,66.42,6400.0
2013-07-12 11:00:00,66.4,66.4,66.32,66.32,11800.0,66.4,66.4,66.32,66.32,11800.0
2013-07-12 11:05:00,66.33,66.36,66.1,66.18,18000.0,66.33,66.36,66.1,66.18,18000.0
2013-07-12 11:10:00,66.21,66.36,66.16,66.34,11400.0,66.21,66.36,66.16,66.34,11400.0
2013-07-12 11:15:00,66.35,66.35,66.25,66.27,45100.0,66.35,66.35,66.25,66.27,45100.0
2013-07-12 11:20:00,66.25,66.38,66.22,66.38,37100.0,66.25,66.38,66.22,66.38,37100.0
2013-07-12 11:25:00,66.32,66.41,66.25,66.29,8700.0,66.32,66.41,66.25,66.29,8700.0
2013-07-12 11:30:00,66.27,66.31,66.22,66.25,45100.0,66.27,66.31,66.22,66.25,45100.0
2013-07-12 11:35:00,66.27,66.28,66.21,66.21,11000.0,66.27,66.28,66.21,66.21,11000.0
2013-07-12 11:40:00,66.27,66.29,66.24,66.27,7800.0,66.27,66.29,66.24,66.27,7800.0
2013-07-12 11:45:00,66.26,66.27,66.09,66.24,16200.0,66.26,66.27,66.09,66.24,16200.0
2013-07-12 11:50:00,66.27,66.29,66.2,66.29,14700.0,66.27,66.29,66.2,66.29,14700.0
2013-07-12 11:55:00,66.28,66.36,66.25,66.36,27500.0,66.28,66.36,66.25,66.36,27500.0
2013-07-12 12:00:00,66.33,66.33,66.2,66.21,11300.0,66.33,66.33,66.2,66.21,11300.0
2013-07-12 12:05:00,66.21,66.26,66.2,66.25,5800.0,66.21,66.26,66.2,66.25,5800.0
2013-07-12 12:10:00,66.24,66.25,66.2,66.25,3500.0,66.24,66.25,66.2,66.25,3500.0
2013-07-12 12:15:00,66.22,66.29,66.21,66.25,22300.0,66.22,66.29,66.21,66.25,22300.0
2013-07-12 12:20:00,66.28,66.38,66.26,66.33,4500.0,66.28,66.38,66.26,66.33,4500.0
2013-07-12 12:25:00,66.33,66.33,66.21,66.27,7700.0,66.33,66.33,66.21,66.27,7700.0
2013-07-12 12:30:00,66.22,66.25,66.2,66.24,15500.0,66.22,66.25,66.2,66.24,15500.0
2013-07-12 12:35:00,66.21,66.25,66.2,66.2,19800.0,66.21,66.25,66.2,66.2,19800.0
2013-07-12 12:40:00,66.2,66.33,66.2,66.24,54100.0,66.2,66.33,66.2,66.24,54100.0
2013-07-12 12:45:00,66.28,66.28,66.22,66.23,8200.0,66.28,66.28,66.22,66.23,8200.0
2013-07-12 12:50:00,66.25,66.25,66.21,66.23,33600.0,66.25,66.25,66.21,66.23,33600.0
2013-07-12 12:55:00,66.24,66.33,66.21,66.29,11400.0,66.24,66.33,66.21,66.29,11400.0
2013-07-12 13:00:00,66.29,66.33,66.25,66.32,45700.0,66.29,66.33,66.25,66.32,45700.0
2013-07-12 13:05:00,66.32,66.34,66.26,66.31,11200.0,66.32,66.34,66.26,66.31,11200.0
2013-07-12 13:10:00,66.28,66.33,66.28,66.3,9100.0,66.28,66.33,66.28,66.3,9100.0
2013-07-12 13:15:00,66.26,66.4,66.26,66.38,24500.0,66.26,66.4,66.26,66.38,24500.0
2013-07-12 13:20:00,66.38,66.41,66.33,66.37,34500.0,66.38,66.41,66.33,66.37,34500.0
2013-07-12 13:25:00,66.36,66.39,66.33,66.37,8000.0,66.36,66.39,66.33,66.37,8000.0
2013-07-12 13:30:00,66.34,66.39,66.28,66.34,20500.0,66.34,66.39,66.28,66.34,20500.0
2013-07-12 13:35:00,66.33,66.33,66.27,66.3,5900.0,66.33,66.33,66.27,66.3,5900.0
2013-07-12 13:40:00,66.3,66.33,66.26,66.33,7400.0,66.3,66.33,66.26,66.33,7400.0
2013-07-12 13:45:00,66.34,66.39,66.32,66.35,8100.0,66.34,66.39,66.32,66.35,8100.0
2013-07-12 13:50:00,66.36,66.41,66.26,66.36,20800.0,66.36,66.41,66.26,66.36,20800.0
2013-07-12 13:55:00,66.36,66.36,66.26,66.26,17500.0,66.36,66.36,66.26,66.26,17500.0
2013-07-12 14:00:00,66.26,66.35,66.26,66.33,11000.0,66.26,66.35,66.26,66.33,11000.0
2013-07-12 14:05:00,66.32,66.32,66.28,66.31,6200.0,66.32,66.32,66.28,66.31,6200.0
2013-07-12 14:10:00,66.32,66.4,66.31,66.35,16000.0,66.32,66.4,66.31,66.35,16000.0
2013-07-12 14:15:00,66.33,66.39,66.31,66.31,4500.0,66.33,66.39,66.31,66.31,4500.0
2013-07-12 14:20:00,66.36,66.39,66.34,66.38,4100.0,66.36,66.39,66.34,66.38,4100.0
2013-07-12 14:25:00,66.34,66.34,66.26,66.31,19300.0,66.34,66.34,66.26,66.31,19300.0
2013-07-12 14:30:00,66.31,66.31,66.2,66.21,47000.0,66.31,66.31,66.2,66.21,47000.0
2013-07-12 14:35:00,66.22,66.25,66.15,66.22,25200.0,66.22,66.25,66.15,66.22,25200.0
2013-07-12 14:40:00,66.26,66.31,66.25,66.31,15200.0,66.26,66.31,66.25,66.31,15200.0
2013-07-12 14:45:00,66.32,66.35,66.29,66.31,10200.0,66.32,66.35,66.29,66.31,10200.0
2013-07-12 14:50:00,66.31,66.4,66.31,66.38,26900.0,66.31,66.4,66.31,66.38,26900.0
2013-07-12 14:55:00,66.37,66.45,66.37,66.42,10100.0,66.37,66.45,66.37,66.42,10100.0
2013-07-12 15:00:00,66.4,66.41,66.3,66.33,7800.0,66.4,66.41,66.3,66.33,7800.0
2013-07-12 15:05:00,66.3,66.33,66.28,66.3,5200.0,66.3,66.33,66.28,66.3,5200.0
2013-07-12 15:10:00,66.29,66.37,66.29,66.34,14400.0,66.29,66.37,66.29,66.34,14400.0
2013-07-12 15:15:00,66.34,66.36,66.28,66.31,10300.0,66.34,66.36,66.28,66.31,10300.0
2013-07-12 15:20:00,66.32,66.35,66.3,66.3,6400.0,66.32,66.35,66.3,66.3,6400.0
2013-07-12 15:25:00,66.29,66.34,66.26,66.34,16300.0,66.29,66.34,66.26,66.34,16300.0
2013-07-12 15:30:00,66.34,66.36,66.31,66.35,8700.0,66.34,66.36,66.31,66.35,8700.0
2013-07-12 15:35:00,66.33,66.37,66.29,66.33,22200.0,66.33,66.37,66.29,66.33,22200.0
2013-07-12 15:40:00,66.33,66.39,66.31,66.36,28500.0,66.33,66.39,66.31,66.36,28500.0
2013-07-12 15:45:00,66.35,66.38,66.29,66.35,30100.0,66.35,66.38,66.29,66.35,30100.0
2013-07-12 15:50:00,66.35,66.35,66.29,66.33,35500.0,66.35,66.35,66.29,66.33,35500.0
2013-07-12 15:55:00,66.33,66.41,66.31,66.37,108500.0,66.33,66.41,66.31,66.37,108500.0
2013-07-15 09:30:00,66.32,66.35,66.1,66.17,33400.0,66.32,66.35,66.1,66.17,33400.0
2013-07-15 09:35:00,66.24,66.36,66.14,66.25,23600.0,66.24,66.36,66.14,66.25,23600.0
2013-07-15 09:40:00,66.16,66.31,65.9,66.01,29000.0,66.16,66.31,65.9,66.01,29000.0
2013-07-15 09:45:00,65.93,66.13,65.85,66.03,75000.0,65.93,66.13,65.85,66.03,75000.0
2013-07-15 09:50:00,66.05,66.12,65.92,66.03,132800.0,66.05,66.12,65.92,66.03,132800.0
2013-07-15 09:55:00,65.98,66.07,65.92,66.01,52000.0,65.98,66.07,65.92,66.01,52000.0
2013-07-15 10:00:00,65.96,66.01,65.9,65.96,14900.0,65.96,66.01,65.9,65.96,14900.0
2013-07-15 10:05:00,65.96,66.05,65.93,66.02,58000.0,65.96,66.05,65.93,66.02,58000.0
2013-07-15 10:10:00,65.98,66.06,65.9,65.9,8600.0,65.98,66.06,65.9,65.9,8600.0
2013-07-15 10:15:00,65.89,65.95,65.85,65.87,10700.0,65.89,65.95,65.85,65.87,10700.0
2013-07-15 10:20:00,65.87,65.93,65.75,65.8,30200.0,65.87,65.93,65.75,65.8,30200.0
2013-07-15 10:25:00,65.8,65.86,65.7,65.86,25200.0,65.8,65.86,65.7,65.86,25200.0
2013-07-15 10:30:00,65.81,65.89,65.78,65.8,21800.0,65.81,65.89,65.78,65.8,21800.0
2013-07-15 10:35:00,65.8,65.85,65.77,65.8,26800.0,65.8,65.85,65.77,65.8,26800.0
2013-07-15 10:40:00,65.8,65.87,65.75,65.86,22500.0,65.8,65.87,65.75,65.86,22500.0
2013-07-15 10:45:00,65.84,65.84,65.53,65.57,71600.0,65.84,65.84,65.53,65.57,71600.0
2013-07-15 10:50:00,65.54,65.76,65.53,65.71,47500.0,65.54,65.76,65.53,65.71,47500.0
2013-07-15 10:55:00,65.74,65.96,65.74,65.86,29700.0,65.74,65.96,65.74,65.86,29700.0
2013-07-15 11:00:00,65.86,65.9,65.72,65.72,19800.0,65.86,65.9,65.72,65.72,19800.0
2013-07-15 11:05:00,65.7,65.77,65.69,65.71,20300.0,65.7,65.77,65.69,65.71,20300.0
2013-07-15 11:10:00,65.75,65.77,65.7,65.77,15500.0,65.75,65.77,65.7,65.77,15500.0
2013-07-15 11:15:00,65.78,65.85,65.73,65.82,21000.0,65.78,65.85,65.73,65.82,21000.0
2013-07-15 11:20:00,65.81,66.04,65.81,66.04,53600.0,65.81,66.04,65.81,66.04,53600.0
2013-07-15 11:25:00,66.04,66.08,65.93,66.04,93900.0,66.04,66.08,65.93,66.04,93900.0
2013-07-15 11:30:00,66.04,66.25,66.03,66.2,43500.0,66.04,66.25,66.03,66.2,43500.0
2013-07-15 11:35:00,66.25,66.25,66.15,66.16,11400.0,66.25,66.25,66.15,66.16,11400.0
2013-07-15 11:40:00,66.12,66.13,66.02,66.04,12500.0,66.12,66.13,66.02,66.04,12500.0
2013-07-15 11:45:00,66.04,66.06,65.95,65.99,19500.0,66.04,66.06,65.95,65.99,19500.0
2013-07-15 11:50:00,65.96,65.96,65.74,65.79,10400.0,65.96,65.96,65.74,65.79,10400.0
2013-07-15 11:55:00,65.8,65.93,65.8,65.91,8000.0,65.8,65.93,65.8,65.91,8000.0
2013-07-15 12:00:00,65.92,66.06,65.91,66.06,8500.0,65.92,66.06,65.91,66.06,8500.0
2013-07-15 12:05:00,66.05,66.06,65.86,65.88,8800.0,66.05,66.06,65.86,65.88,8800.0
2013-07-15 12:10:00,65.85,65.93,65.78,65.91,24600.0,65.85,65.93,65.78,65.91,24600.0
2013-07-15 12:15:00,65.93,65.95,65.89,65.92,11100.0,65.93,65.95,65.89,65.92,11100.0
2013-07-15 12:20:00,65.91,65.95,65.85,65.87,8700.0,65.91,65.95,65.85,65.87,8700.0
2013-07-15 12:25:00,65.85,65.88,65.74,65.74,13600.0,65.85,65.88,65.74,65.74,13600.0
2013-07-15 12:30:00,65.74,65.88,65.74,65.87,13900.0,65.74,65.88,65.74,65.87,13900.0
2013-07-15 12:35:00,65.89,65.93,65.86,65.88,5000.0,65.89,65.93,65.86,65.88,5000.0
2013-07-15 12:40:00,65.88,65.89,65.74,65.76,14500.0,65.88,65.89,65.74,65.76,14500.0
2013-07-15 12:45:00,65.76,65.88,65.75,65.86,13800.0,65.76,65.88,65.75,65.86,13800.0
2013-07-15 12:50:00,65.87,65.89,65.81,65.87,6500.0,65.87,65.89,65.81,65.87,6500.0
2013-07-15 12:55:00,65.89,65.95,65.76,65.76,8100.0,65.89,65.95,65.76,65.76,8100.0
2013-07-15 13:00:00,65.76,65.82,65.75,65.79,10700.0,65.76,65.82,65.75,65.79,10700.0
2013-07-15 13:05:00,65.78,65.78,65.7,65.71,13000.0,65.78,65.78,65.7,65.71,13000.0
2013-07-15 13:10:00,65.73,65.8,65.7,65.73,51600.0,65.73,65.8,65.7,65.73,51600.0
2013-07-15 13:15:00,65.76,65.97,65.73,65.94,31200.0,65.76,65.97,65.73,65.94,31200.0
2013-07-15 13:20:00,65.94,66.04,65.93,65.98,33400.0,65.94,66.04,65.93,65.98,33400.0
2013-07-15 13:25:00,65.97,66.02,65.89,65.89,12600.0,65.97,66.02,65.89,65.89,12600.0
2013-07-15 13:30:00,65.92,66.04,65.92,65.98,15900.0,65.92,66.04,65.92,65.98,15900.0
2013-07-15 13:35:00,65.95,66.01,65.95,65.98,7300.0,65.95,66.01,65.95,65.98,7300.0
2013-07-15 13:40:00,65.97,65.98,65.9,65.93,4900.0,65.97,65.98,65.9,65.93,4900.0
2013-07-15 13:45:00,65.95,65.95,65.85,65.93,25200.0,65.95,65.95,65.85,65.93,25200.0
2013-07-15 13:50:00,65.93,66.06,65.92,66.03,68500.0,65.93,66.06,65.92,66.03,68500.0
2013-07-15 13:55:00,66.04,66.04,65.91,65.91,14100.0,66.04,66.04,65.91,65.91,14100.0
2013-07-15 14:00:00,65.9,65.93,65.82,65.87,28700.0,65.9,65.93,65.82,65.87,28700.0
2013-07-15 14:05:00,65.87,65.87,65.8,65.83,14300.0,65.87,65.87,65.8,65.83,14300.0
2013-07-15 14:10:00,65.86,65.9,65.8,65.89,13600.0,65.86,65.9,65.8,65.89,13600.0
2013-07-15 14:15:00,65.9,65.94,65.81,65.92,44800.0,65.9,65.94,65.81,65.92,44800.0
2013-07-15 14:20:00,65.92,65.94,65.87,65.87,11500.0,65.92,65.94,65.87,65.87,11500.0
2013-07-15 14:25:00,65.89,65.92,65.82,65.87,22100.0,65.89,65.92,65.82,65.87,22100.0
2013-07-15 14:30:00,65.85,65.94,65.82,65.9,11300.0,65.85,65.94,65.82,65.9,11300.0
2013-07-15 14:35:00,65.88,66.0,65.88,65.95,14100.0,65.88,66.0,65.88,65.95,14100.0
2013-07-15 14:40:00,65.95,66.11,65.93,66.06,56400.0,65.95,66.11,65.93,66.06,56400.0
2013-07-15 14:45:00,66.06,66.1,65.98,66.06,25300.0,66.06,66.1,65.98,66.06,25300.0
2013-07-15 14:50:00,66.02,66.05,65.85,65.92,29600.0,66.02,66.05,65.85,65.92,29600.0
2013-07-15 14:55:00,65.92,65.96,65.86,65.9,30400.0,65.92,65.96,65.86,65.9,30400.0
2013-07-15 15:00:00,65.9,66.07,65.9,65.96,20200.0,65.9,66.07,65.9,65.96,20200.0
2013-07-15 15:05:00,65.95,66.04,65.95,65.98,24800.0,65.95,66.04,65.95,65.98,24800.0
2013-07-15 15:10:00,65.98,66.04,65.96,65.97,17900.0,65.98,66.04,65.96,65.97,17900.0
2013-07-15 15:15:00,65.98,66.01,65.93,65.93,12600.0,65.98,66.01,65.93,65.93,12600.0
2013-07-15 15:20:00,65.93,65.96,65.9,65.93,18800.0,65.93,65.96,65.9,65.93,18800.0
2013-07-15 15:25:00,65.94,65.95,65.87,65.9,19100.0,65.94,65.95,65.87,65.9,19100.0
2013-07-15 15:30:00,65.91,65.92,65.86,65.92,14200.0,65.91,65.92,65.86,65.92,14200.0
2013-07-15 15:35:00,65.9,65.95,65.88,65.91,14700.0,65.9,65.95,65.88,65.91,14700.0
2013-07-15 15:40:00,65.91,65.93,65.85,65.88,23200.0,65.91,65.93,65.85,65.88,23200.0
2013-07-15 15:45:00,65.87,65.96,65.87,65.9,37100.0,65.87,65.96,65.87,65.9,37100.0
2013-07-15 15:50:00,65.89,65.96,65.87,65.95,50600.0,65.89,65.96,65.87,65.95,50600.0
2013-07-15 15:55:00,65.96,66.25,65.94,66.2,201800.0,65.96,66.25,65.94,66.2,201800.0
2013-07-16 09:30:00,66.09,66.3,66.04,66.2,69000.0,66.09,66.3,66.04,66.2,69000.0
2013-07-16 09:35:00,66.08,66.19,65.89,65.91,110800.0,66.08,66.19,65.89,65.91,110800.0
2013-07-16 09:40:00,65.9,66.0,65.4,65.53,78800.0,65.9,66.0,65.4,65.53,78800.0
2013-07-16 09:45:00,65.59,65.7,65.5,65.5,52700.0,65.59,65.7,65.5,65.5,52700.0
2013-07-16 09:50:00,65.5,65.6,65.45,65.51,92300.0,65.5,65.6,65.45,65.51,92300.0
2013-07-16 09:55:00,65.51,65.7,65.51,65.64,52300.0,65.51,65.7,65.51,65.64,52300.0
2013-07-16 10:00:00,65.65,65.77,65.61,65.69,20200.0,65.65,65.77,65.61,65.69,20200.0
2013-07-16 10:05:00,65.63,65.7,65.3,65.43,54500.0,65.63,65.7,65.3,65.43,54500.0
2013-07-16 10:10:00,65.43,65.5,65.38,65.43,21300.0,65.43,65.5,65.38,65.43,21300.0
2013-07-16 10:15:00,65.43,65.43,65.22,65.28,16600.0,65.43,65.43,65.22,65.28,16600.0
2013-07-16 10:20:00,65.27,65.29,65.05,65.09,33200.0,65.27,65.29,65.05,65.09,33200.0
2013-07-16 10:25:00,65.06,65.1,64.95,65.04,44900.0,65.06,65.1,64.95,65.04,44900.0
2013-07-16 10:30:00,65.05,65.27,65.03,65.27,29200.0,65.05,65.27,65.03,65.27,29200.0
2013-07-16 10:35:00,65.23,65.27,65.1,65.15,34300.0,65.23,65.27,65.1,65.15,34300.0
2013-07-16 10:40:00,65.13,65.14,64.99,65.04,38200.0,65.13,65.14,64.99,65.04,38200.0
2013-07-16 10:45:00,65.06,65.07,65.0,65.02,25100.0,65.06,65.07,65.0,65.02,25100.0
2013-07-16 10:50:00,65.04,65.07,64.99,65.0,16200.0,65.04,65.07,64.99,65.0,16200.0
2013-07-16 10:55:00,65.0,65.17,65.0,65.15,71300.0,65.0,65.17,65.0,65.15,71300.0
2013-07-16 11:00:00,65.15,65.15,64.95,64.99,38500.0,65.15,65.15,64.95,64.99,38500.0
2013-07-16 11:05:00,64.98,65.0,64.87,64.95,42300.0,64.98,65.0,64.87,64.95,42300.0
2013-07-16 11:10:00,64.9,64.97,64.66,64.68,32700.0,64.9,64.97,64.66,64.68,32700.0
2013-07-16 11:15:00,64.67,64.69,64.4,64.63,51900.0,64.67,64.69,64.4,64.63,51900.0
2013-07-16 11:20:00,64.61,64.76,64.56,64.76,25100.0,64.61,64.76,64.56,64.76,25100.0
2013-07-16 11:25:00,64.76,64.9,64.75,64.85,38700.0,64.76,64.9,64.75,64.85,38700.0
2013-07-16 11:30:00,64.83,64.93,64.75,64.75,63300.0,64.83,64.93,64.75,64.75,63300.0
2013-07-16 11:35:00,64.77,64.81,64.72,64.76,36600.0,64.77,64.81,64.72,64.76,36600.0
2013-07-16 11:40:00,64.78,64.81,64.54,64.54,32000.0,64.78,64.81,64.54,64.54,32000.0
2013-07-16 11:45:00,64.51,64.54,64.38,64.43,26800.0,64.51,64.54,64.38,64.43,26800.0
2013-07-16 11:50:00,64.43,64.55,64.38,64.53,44300.0,64.43,64.55,64.38,64.53,44300.0
2013-07-16 11:55:00,64.53,64.55,64.49,64.5,34100.0,64.53,64.55,64.49,64.5,34100.0
2013-07-16 12:00:00,64.5,64.55,64.48,64.53,18300.0,64.5,64.55,64.48,64.53,18300.0
2013-07-16 12:05:00,64.53,64.55,64.49,64.5,18700.0,64.53,64.55,64.49,64.5,18700.0
2013-07-16 12:10:00,64.5,64.56,64.5,64.56,12500.0,64.5,64.56,64.5,64.56,12500.0
2013-07-16 12:15:00,64.56,64.7,64.51,64.68,29900.0,64.56,64.7,64.51,64.68,29900.0
2013-07-16 12:20:00,64.68,64.76,64.64,64.75,17500.0,64.68,64.76,64.64,64.75,17500.0
2013-07-16 12:25:00,64.76,64.99,64.74,64.97,29100.0,64.76,64.99,64.74,64.97,29100.0
2013-07-16 12:30:00,64.98,65.0,64.89,64.89,14400.0,64.98,65.0,64.89,64.89,14400.0
2013-07-16 12:35:00,64.9,64.9,64.73,64.74,26600.0,64.9,64.9,64.73,64.74,26600.0
2013-07-16 12:40:00,64.75,64.88,64.69,64.84,18000.0,64.75,64.88,64.69,64.84,18000.0
2013-07-16 12:45:00,64.86,65.0,64.86,64.93,10400.0,64.86,65.0,64.86,64.93,10400.0
2013-07-16 12:50:00,64.89,64.89,64.65,64.68,16400.0,64.89,64.89,64.65,64.68,16400.0
2013-07-16 12:55:00,64.68,64.7,64.61,64.64,10100.0,64.68,64.7,64.61,64.64,10100.0
2013-07-16 13:00:00,64.66,64.84,64.66,64.84,26800.0,64.66,64.84,64.66,64.84,26800.0
2013-07-16 13:05:00,64.84,64.97,64.84,64.91,46500.0,64.84,64.97,64.84,64.91,46500.0
2013-07-16 13:10:00,64.88,64.89,64.79,64.82,105000.0,64.88,64.89,64.79,64.82,105000.0
2013-07-16 13:15:00,64.8,64.82,64.72,64.8,68700.0,64.8,64.82,64.72,64.8,68700.0
2013-07-16 13:20:00,64.8,64.8,64.61,64.67,24000.0,64.8,64.8,64.61,64.67,24000.0
2013-07-16 13:25:00,64.66,64.7,64.55,64.6,14400.0,64.66,64.7,64.55,64.6,14400.0
2013-07-16 13:30:00,64.61,64.75,64.58,64.72,14400.0,64.61,64.75,64.58,64.72,14400.0
2013-07-16 13:35:00,64.73,64.73,64.64,64.68,14600.0,64.73,64.73,64.64,64.68,14600.0
2013-07-16 13:40:00,64.7,64.78,64.58,64.58,31200.0,64.7,64.78,64.58,64.58,31200.0
2013-07-16 13:45:00,64.58,64.59,64.53,64.56,12000.0,64.58,64.59,64.53,64.56,12000.0
2013-07-16 13:50:00,64.57,64.58,64.32,64.46,83500.0,64.57,64.58,64.32,64.46,83500.0
2013-07-16 13:55:00,64.45,64.47,64.3,64.39,44300.0,64.45,64.47,64.3,64.39,44300.0
2013-07-16 14:00:00,64.36,64.48,64.31,64.46,53300.0,64.36,64.48,64.31,64.46,53300.0
2013-07-16 14:05:00,64.46,64.46,64.37,64.42,25100.0,64.46,64.46,64.37,64.42,25100.0
2013-07-16 14:10:00,64.41,64.45,64.39,64.39,23300.0,64.41,64.45,64.39,64.39,23300.0
2013-07-16 14:15:00,64.39,64.47,64.36,64.37,114000.0,64.39,64.47,64.36,64.37,114000.0
2013-07-16 14:20:00,64.37,64.44,64.37,64.4,20900.0,64.37,64.44,64.37,64.4,20900.0
2013-07-16 14:25:00,64.4,64.45,64.37,64.38,15100.0,64.4,64.45,64.37,64.38,15100.0
2013-07-16 14:30:00,64.4,64.45,64.37,64.4,13500.0,64.4,64.45,64.37,64.4,13500.0
2013-07-16 14:35:00,64.4,64.42,64.39,64.41,33600.0,64.4,64.42,64.39,64.41,33600.0
2013-07-16 14:40:00,64.39,64.42,64.36,64.41,20400.0,64.39,64.42,64.36,64.41,20400.0
2013-07-16 14:45:00,64.4,64.43,64.32,64.33,17700.0,64.4,64.43,64.32,64.33,17700.0
2013-07-16 14:50:00,64.31,64.32,64.25,64.28,15700.0,64.31,64.32,64.25,64.28,15700.0
2013-07-16 14:55:00,64.29,64.4,64.29,64.4,22000.0,64.29,64.4,64.29,64.4,22000.0
2013-07-16 15:00:00,64.4,64.42,64.3,64.39,14400.0,64.4,64.42,64.3,64.39,14400.0
2013-07-16 15:05:00,64.41,64.43,64.38,64.4,9300.0,64.41,64.43,64.38,64.4,9300.0
2013-07-16 15:10:00,64.39,64.43,64.36,64.36,17300.0,64.39,64.43,64.36,64.36,17300.0
2013-07-16 15:15:00,64.36,64.38,64.3,64.35,9800.0,64.36,64.38,64.3,64.35,9800.0
2013-07-16 15:20:00,64.34,64.4,64.3,64.39,10800.0,64.34,64.4,64.3,64.39,10800.0
2013-07-16 15:25:00,64.4,64.4,64.31,64.35,33600.0,64.4,64.4,64.31,64.35,33600.0
2013-07-16 15:30:00,64.35,64.4,64.31,64.36,51200.0,64.35,64.4,64.31,64.36,51200.0
2013-07-16 15:35:00,64.36,64.38,64.31,64.35,41500.0,64.36,64.38,64.31,64.35,41500.0
2013-07-16 15:40:00,64.35,64.37,64.27,64.27,42100.0,64.35,64.37,64.27,64.27,42100.0
2013-07-16 15:45:00,64.26,64.31,64.25,64.29,38200.0,64.26,64.31,64.25,64.29,38200.0
2013-07-16 15:50:00,64.29,64.34,64.22,64.22,92300.0,64.29,64.34,64.22,64.22,92300.0
2013-07-16 15:55:00,64.23,64.23,64.13,64.19,134300.0,64.23,64.23,64.13,64.19,134300.0
2013-07-17 09:30:00,64.14,64.69,64.14,64.32,44100.0,64.14,64.69,64.14,64.32,44100.0
2013-07-17 09:35:00,64.32,64.37,64.23,64.27,33200.0,64.32,64.37,64.23,64.27,33200.0
2013-07-17 09:40:00,64.3,64.55,64.27,64.37,69700.0,64.3,64.55,64.27,64.37,69700.0
2013-07-17 09:45:00,64.4,64.5,64.23,64.36,38300.0,64.4,64.5,64.23,64.36,38300.0
2013-07-17 09:50:00,64.36,64.38,64.23,64.25,38900.0,64.36,64.38,64.23,64.25,38900.0
2013-07-17 09:55:00,64.25,64.27,63.8,63.93,83200.0,64.25,64.27,63.8,63.93,83200.0
2013-07-17 10:00:00,63.99,64.09,63.62,63.67,44200.0,63.99,64.09,63.62,63.67,44200.0
2013-07-17 10:05:00,63.65,63.8,63.52,63.77,93300.0,63.65,63.8,63.52,63.77,93300.0
2013-07-17 10:10:00,63.78,63.85,63.68,63.69,43000.0,63.78,63.85,63.68,63.69,43000.0
2013-07-17 10:15:00,63.73,63.74,63.45,63.6,82600.0,63.73,63.74,63.45,63.6,82600.0
2013-07-17 10:20:00,63.55,63.81,63.33,63.71,74200.0,63.55,63.81,63.33,63.71,74200.0
2013-07-17 10:25:00,63.72,63.99,63.67,63.99,31600.0,63.72,63.99,63.67,63.99,31600.0
2013-07-17 10:30:00,63.97,64.0,63.7,63.85,22600.0,63.97,64.0,63.7,63.85,22600.0
2013-07-17 10:35:00,63.86,63.95,63.75,63.75,33200.0,63.86,63.95,63.75,63.75,33200.0
2013-07-17 10:40:00,63.73,63.76,63.44,63.51,35500.0,63.73,63.76,63.44,63.51,35500.0
2013-07-17 10:45:00,63.54,63.65,63.44,63.65,20000.0,63.54,63.65,63.44,63.65,20000.0
2013-07-17 10:50:00,63.64,63.77,63.55,63.73,27400.0,63.64,63.77,63.55,63.73,27400.0
2013-07-17 10:55:00,63.7,63.76,63.59,63.7,56600.0,63.7,63.76,63.59,63.7,56600.0
2013-07-17 11:00:00,63.71,63.76,63.52,63.55,161200.0,63.71,63.76,63.52,63.55,161200.0
2013-07-17 11:05:00,63.55,63.73,63.44,63.66,135200.0,63.55,63.73,63.44,63.66,135200.0
2013-07-17 11:10:00,63.68,63.85,63.67,63.83,61800.0,63.68,63.85,63.67,63.83,61800.0
2013-07-17 11:15:00,63.82,63.86,63.68,63.73,129100.0,63.82,63.86,63.68,63.73,129100.0
2013-07-17 11:20:00,63.69,63.84,63.66,63.77,71000.0,63.69,63.84,63.66,63.77,71000.0
2013-07-17 11:25:00,63.75,64.11,63.74,64.11,52200.0,63.75,64.11,63.74,64.11,52200.0
2013-07-17 11:30:00,64.11,64.12,63.98,64.12,13200.0,64.11,64.12,63.98,64.12,13200.0
2013-07-17 11:35:00,64.11,64.12,64.0,64.09,10700.0,64.11,64.12,64.0,64.09,10700.0
2013-07-17 11:40:00,64.11,64.2,64.11,64.2,20600.0,64.11,64.2,64.11,64.2,20600.0
2013-07-17 11:45:00,64.19,64.21,64.13,64.14,19800.0,64.19,64.21,64.13,64.14,19800.0
2013-07-17 11:50:00,64.17,64.3,64.13,64.26,22000.0,64.17,64.3,64.13,64.26,22000.0
2013-07-17 11:55:00,64.27,64.3,64.11,64.15,24500.0,64.27,64.3,64.11,64.15,24500.0
2013-07-17 12:00:00,64.15,64.16,64.05,64.11,17500.0,64.15,64.16,64.05,64.11,17500.0
2013-07-17 12:05:00,64.11,64.15,64.04,64.06,15100.0,64.11,64.15,64.04,64.06,15100.0
2013-07-17 12:10:00,64.06,64.06,63.98,64.01,15300.0,64.06,64.06,63.98,64.01,15300.0
2013-07-17 12:15:00,64.01,64.15,63.93,63.93,66300.0,64.01,64.15,63.93,63.93,66300.0
2013-07-17 12:20:00,64.0,64.11,63.96,64.07,8700.0,64.0,64.11,63.96,64.07,8700.0
2013-07-17 12:25:00,64.06,64.14,64.03,64.11,24500.0,64.06,64.14,64.03,64.11,24500.0
2013-07-17 12:30:00,64.14,64.18,64.08,64.13,17000.0,64.14,64.18,64.08,64.13,17000.0
2013-07-17 12:35:00,64.12,64.2,64.1,64.15,12600.0,64.12,64.2,64.1,64.15,12600.0
2013-07-17 12:40:00,64.16,64.2,64.1,64.13,23200.0,64.16,64.2,64.1,64.13,23200.0
2013-07-17 12:45:00,64.1,64.16,64.08,64.14,2600.0,64.1,64.16,64.08,64.14,2600.0
2013-07-17 12:50:00,64.14,64.16,64.04,64.1,18400.0,64.14,64.16,64.04,64.1,18400.0
2013-07-17 12:55:00,64.08,64.13,64.07,64.13,10100.0,64.08,64.13,64.07,64.13,10100.0
2013-07-17 13:00:00,64.14,64.19,64.09,64.09,13700.0,64.14,64.19,64.09,64.09,13700.0
2013-07-17 13:05:00,64.11,64.13,64.03,64.04,7700.0,64.11,64.13,64.03,64.04,7700.0
2013-07-17 13:10:00,64.04,64.08,63.97,63.97,32500.0,64.04,64.08,63.97,63.97,32500.0
2013-07-17 13:15:00,64.0,64.03,63.91,64.0,31700.0,64.0,64.03,63.91,64.0,31700.0
2013-07-17 13:20:00,64.0,64.0,63.91,63.96,8600.0,64.0,64.0,63.91,63.96,8600.0
2013-07-17 13:25:00,63.93,63.97,63.9,63.97,15300.0,63.93,63.97,63.9,63.97,15300.0
2013-07-17 13:30:00,63.97,63.99,63.9,63.99,31100.0,63.97,63.99,63.9,63.99,31100.0
2013-07-17 13:35:00,63.99,64.12,63.99,64.12,49700.0,63.99,64.12,63.99,64.12,49700.0
2013-07-17 13:40:00,64.12,64.21,64.12,64.17,11100.0,64.12,64.21,64.12,64.17,11100.0
2013-07-17 13:45:00,64.16,64.2,64.15,64.2,6000.0,64.16,64.2,64.15,64.2,6000.0
2013-07-17 13:50:00,64.2,64.2,64.05,64.18,22400.0,64.2,64.2,64.05,64.18,22400.0
2013-07-17 13:55:00,64.18,64.2,64.14,64.17,9300.0,64.18,64.2,64.14,64.17,9300.0
2013-07-17 14:00:00,64.19,64.33,64.18,64.32,41700.0,64.19,64.33,64.18,64.32,41700.0
2013-07-17 14:05:00,64.33,64.47,64.28,64.3,44800.0,64.33,64.47,64.28,64.3,44800.0
2013-07-17 14:10:00,64.28,64.39,64.23,64.39,83000.0,64.28,64.39,64.23,64.39,83000.0
2013-07-17 14:15:00,64.39,64.69,64.38,64.69,50500.0,64.39,64.69,64.38,64.69,50500.0
2013-07-17 14:20:00,64.69,64.69,64.55,64.58,32000.0,64.69,64.69,64.55,64.58,32000.0
2013-07-17 14:25:00,64.58,64.6,64.52,64.58,23800.0,64.58,64.6,64.52,64.58,23800.0
2013-07-17 14:30:00,64.57,64.75,64.5,64.75,39000.0,64.57,64.75,64.5,64.75,39000.0
2013-07-17 14:35:00,64.75,64.81,64.67,64.81,33100.0,64.75,64.81,64.67,64.81,33100.0
2013-07-17 14:40:00,64.81,64.91,64.69,64.69,19600.0,64.81,64.91,64.69,64.69,19600.0
2013-07-17 14:45:00,64.71,64.8,64.64,64.8,30700.0,64.71,64.8,64.64,64.8,30700.0
2013-07-17 14:50:00,64.8,64.99,64.77,64.95,40000.0,64.8,64.99,64.77,64.95,40000.0
2013-07-17 14:55:00,64.95,64.99,64.82,64.86,17100.0,64.95,64.99,64.82,64.86,17100.0
2013-07-17 15:00:00,64.89,64.93,64.82,64.9,21700.0,64.89,64.93,64.82,64.9,21700.0
2013-07-17 15:05:00,64.9,64.94,64.87,64.93,21200.0,64.9,64.94,64.87,64.93,21200.0
2013-07-17 15:10:00,64.92,65.13,64.92,65.08,56800.0,64.92,65.13,64.92,65.08,56800.0
2013-07-17 15:15:00,65.07,65.09,64.91,64.92,41400.0,65.07,65.09,64.91,64.92,41400.0
2013-07-17 15:20:00,64.91,65.11,64.88,65.09,50500.0,64.91,65.11,64.88,65.09,50500.0
2013-07-17 15:25:00,65.09,65.25,65.06,65.2,45400.0,65.09,65.25,65.06,65.2,45400.0
2013-07-17 15:30:00,65.2,65.21,65.08,65.09,29000.0,65.2,65.21,65.08,65.09,29000.0
2013-07-17 15:35:00,65.09,65.14,65.03,65.03,22800.0,65.09,65.14,65.03,65.03,22800.0
2013-07-17 15:40:00,65.02,65.24,65.02,65.24,21900.0,65.02,65.24,65.02,65.24,21900.0
2013-07-17 15:45:00,65.23,65.23,65.09,65.16,35700.0,65.23,65.23,65.09,65.16,35700.0
2013-07-17 15:50:00,65.18,65.25,65.09,65.24,73800.0,65.18,65.25,65.09,65.24,73800.0
2013-07-17 15:55:00,65.24,65.34,65.17,65.32,106800.0,65.24,65.34,65.17,65.32,106800.0
2013-07-18 09:30:00,65.32,65.61,65.06,65.61,31100.0,65.32,65.61,65.06,65.61,31100.0
2013-07-18 09:35:00,65.63,66.22,65.63,66.06,76600.0,65.63,66.22,65.63,66.06,76600.0
2013-07-18 09:40:00,66.14,66.17,65.96,66.17,48400.0,66.14,66.17,65.96,66.17,48400.0
2013-07-18 09:45:00,66.13,66.25,66.0,66.23,35300.0,66.13,66.25,66.0,66.23,35300.0
2013-07-18 09:50:00,66.25,66.25,65.8,66.03,37800.0,66.25,66.25,65.8,66.03,37800.0
2013-07-18 09:55:00,66.04,66.12,66.03,66.03,13800.0,66.04,66.12,66.03,66.03,13800.0
2013-07-18 10:00:00,66.06,66.15,65.99,66.08,59100.0,66.06,66.15,65.99,66.08,59100.0
2013-07-18 10:05:00,66.08,66.1,66.03,66.1,24200.0,66.08,66.1,66.03,66.1,24200.0
2013-07-18 10:10:00,66.08,66.15,66.06,66.14,36900.0,66.08,66.15,66.06,66.14,36900.0
2013-07-18 10:15:00,66.13,66.2,66.08,66.19,24800.0,66.13,66.2,66.08,66.19,24800.0
2013-07-18 10:20:00,66.19,66.2,65.94,65.94,75100.0,66.19,66.2,65.94,65.94,75100.0
2013-07-18 10:25:00,65.98,66.1,65.98,66.07,21500.0,65.98,66.1,65.98,66.07,21500.0
2013-07-18 10:30:00,66.08,66.25,66.08,66.22,37400.0,66.08,66.25,66.08,66.22,37400.0
2013-07-18 10:35:00,66.25,66.25,66.11,66.19,17700.0,66.25,66.25,66.11,66.19,17700.0
2013-07-18 10:40:00,66.19,66.19,66.07,66.12,25800.0,66.19,66.19,66.07,66.12,25800.0
2013-07-18 10:45:00,66.12,66.17,66.02,66.16,28500.0,66.12,66.17,66.02,66.16,28500.0
2013-07-18 10:50:00,66.16,66.18,66.11,66.14,16400.0,66.16,66.18,66.11,66.14,16400.0
2013-07-18 10:55:00,66.15,66.17,66.0,66.06,31200.0,66.15,66.17,66.0,66.06,31200.0
2013-07-18 11:00:00,66.02,66.1,65.97,66.08,42500.0,66.02,66.1,65.97,66.08,42500.0
2013-07-18 11:05:00,66.07,66.22,66.06,66.14,39400.0,66.07,66.22,66.06,66.14,39400.0
2013-07-18 11:10:00,66.16,66.21,66.1,66.12,9600.0,66.16,66.21,66.1,66.12,9600.0
2013-07-18 11:15:00,66.12,66.13,66.08,66.11,15000.0,66.12,66.13,66.08,66.11,15000.0
2013-07-18 11:20:00,66.09,66.09,65.99,66.02,17400.0,66.09,66.09,65.99,66.02,17400.0
2013-07-18 11:25:00,66.02,66.02,65.83,65.91,27500.0,66.02,66.02,65.83,65.91,27500.0
2013-07-18 11:30:00,65.91,65.95,65.86,65.91,17000.0,65.91,65.95,65.86,65.91,17000.0
2013-07-18 11:35:00,65.89,65.92,65.83,65.86,31400.0,65.89,65.92,65.83,65.86,31400.0
2013-07-18 11:40:00,65.84,65.93,65.82,65.86,56400.0,65.84,65.93,65.82,65.86,56400.0
2013-07-18 11:45:00,65.88,65.89,65.72,65.8,16500.0,65.88,65.89,65.72,65.8,16500.0
2013-07-18 11:50:00,65.79,65.81,65.73,65.75,15800.0,65.79,65.81,65.73,65.75,15800.0
2013-07-18 11:55:00,65.72,65.8,65.7,65.8,11200.0,65.72,65.8,65.7,65.8,11200.0
2013-07-18 12:00:00,65.8,65.87,65.8,65.86,24700.0,65.8,65.87,65.8,65.86,24700.0
2013-07-18 12:05:00,65.86,65.94,65.84,65.9,19500.0,65.86,65.94,65.84,65.9,19500.0
2013-07-18 12:10:00,65.9,65.9,65.83,65.84,5000.0,65.9,65.9,65.83,65.84,5000.0
2013-07-18 12:15:00,65.83,65.83,65.73,65.73,9300.0,65.83,65.83,65.73,65.73,9300.0
2013-07-18 12:20:00,65.75,65.76,65.66,65.72,22200.0,65.75,65.76,65.66,65.72,22200.0
2013-07-18 12:25:00,65.72,65.73,65.65,65.68,10800.0,65.72,65.73,65.65,65.68,10800.0
2013-07-18 12:30:00,65.71,65.74,65.68,65.68,20700.0,65.71,65.74,65.68,65.68,20700.0
2013-07-18 12:35:00,65.67,65.68,65.55,65.55,10300.0,65.67,65.68,65.55,65.55,10300.0
2013-07-18 12:40:00,65.55,65.67,65.5,65.64,24900.0,65.55,65.67,65.5,65.64,24900.0
2013-07-18 12:45:00,65.65,65.73,65.64,65.7,10700.0,65.65,65.73,65.64,65.7,10700.0
2013-07-18 12:50:00,65.7,65.73,65.67,65.72,10200.0,65.7,65.73,65.67,65.72,10200.0
2013-07-18 12:55:00,65.72,65.73,65.7,65.71,10500.0,65.72,65.73,65.7,65.71,10500.0
2013-07-18 13:00:00,65.7,65.8,65.7,65.78,13300.0,65.7,65.8,65.7,65.78,13300.0
2013-07-18 13:05:00,65.78,65.78,65.72,65.72,7400.0,65.78,65.78,65.72,65.72,7400.0
2013-07-18 13:10:00,65.71,65.85,65.71,65.83,16000.0,65.71,65.85,65.71,65.83,16000.0
2013-07-18 13:15:00,65.84,65.98,65.84,65.93,15200.0,65.84,65.98,65.84,65.93,15200.0
2013-07-18 13:20:00,65.93,65.99,65.92,65.97,6700.0,65.93,65.99,65.92,65.97,6700.0
2013-07-18 13:25:00,65.99,66.07,65.97,66.01,14700.0,65.99,66.07,65.97,66.01,14700.0
2013-07-18 13:30:00,66.0,66.03,65.87,65.9,8700.0,66.0,66.03,65.87,65.9,8700.0
2013-07-18 13:35:00,65.92,65.97,65.87,65.91,29500.0,65.92,65.97,65.87,65.91,29500.0
2013-07-18 13:40:00,65.92,65.98,65.91,65.94,12500.0,65.92,65.98,65.91,65.94,12500.0
2013-07-18 13:45:00,65.94,65.96,65.9,65.92,13200.0,65.94,65.96,65.9,65.92,13200.0
2013-07-18 13:50:00,65.92,66.0,65.9,65.95,16100.0,65.92,66.0,65.9,65.95,16100.0
2013-07-18 13:55:00,65.96,66.12,65.96,66.12,24300.0,65.96,66.12,65.96,66.12,24300.0
2013-07-18 14:00:00,66.13,66.18,66.06,66.12,21700.0,66.13,66.18,66.06,66.12,21700.0
2013-07-18 14:05:00,66.15,66.16,65.98,65.98,13700.0,66.15,66.16,65.98,65.98,13700.0
2013-07-18 14:10:00,65.99,66.12,65.99,66.1,15400.0,65.99,66.12,65.99,66.1,15400.0
2013-07-18 14:15:00,66.1,66.14,66.07,66.13,19800.0,66.1,66.14,66.07,66.13,19800.0
2013-07-18 14:20:00,66.13,66.15,65.97,65.99,20100.0,66.13,66.15,65.97,65.99,20100.0
2013-07-18 14:25:00,65.99,66.04,65.92,65.98,52800.0,65.99,66.04,65.92,65.98,52800.0
2013-07-18 14:30:00,65.98,66.0,65.88,65.91,94500.0,65.98,66.0,65.88,65.91,94500.0
2013-07-18 14:35:00,65.91,66.05,65.88,66.01,104000.0,65.91,66.05,65.88,66.01,104000.0
2013-07-18 14:40:00,65.99,66.05,65.96,65.96,24000.0,65.99,66.05,65.96,65.96,24000.0
2013-07-18 14:45:00,65.95,66.0,65.95,65.96,7300.0,65.95,66.0,65.95,65.96,7300.0
2013-07-18 14:50:00,65.97,66.02,65.94,66.01,11900.0,65.97,66.02,65.94,66.01,11900.0
2013-07-18 14:55:00,65.99,66.03,65.98,65.99,16800.0,65.99,66.03,65.98,65.99,16800.0
2013-07-18 15:00:00,65.99,66.01,65.97,66.0,12800.0,65.99,66.01,65.97,66.0,12800.0
2013-07-18 15:05:00,65.99,66.04,65.98,66.01,17100.0,65.99,66.04,65.98,66.01,17100.0
2013-07-18 15:10:00,66.02,66.04,65.94,65.95,15900.0,66.02,66.04,65.94,65.95,15900.0
2013-07-18 15:15:00,66.0,66.0,65.91,65.94,12200.0,66.0,66.0,65.91,65.94,12200.0
2013-07-18 15:20:00,65.94,66.01,65.93,65.97,24900.0,65.94,66.01,65.93,65.97,24900.0
2013-07-18 15:25:00,65.97,66.0,65.96,65.98,18900.0,65.97,66.0,65.96,65.98,18900.0
2013-07-18 15:30:00,65.98,66.02,65.94,65.94,22200.0,65.98,66.02,65.94,65.94,22200.0
2013-07-18 15:35:00,65.95,65.97,65.8,65.84,25300.0,65.95,65.97,65.8,65.84,25300.0
2013-07-18 15:40:00,65.82,65.87,65.73,65.81,29900.0,65.82,65.87,65.73,65.81,29900.0
2013-07-18 15:45:00,65.79,65.87,65.78,65.82,35000.0,65.79,65.87,65.78,65.82,35000.0
2013-07-18 15:50:00,65.82,65.86,65.77,65.8,54400.0,65.82,65.86,65.77,65.8,54400.0
2013-07-18 15:55:00,65.79,65.88,65.76,65.78,77400.0,65.79,65.88,65.76,65.78,77400.0
2013-07-19 09:30:00,66.16,66.28,66.02,66.22,95800.0,66.16,66.28,66.02,66.22,95800.0
2013-07-19 09:35:00,66.19,66.28,66.09,66.14,76100.0,66.19,66.28,66.09,66.14,76100.0
2013-07-19 09:40:00,66.14,66.25,66.08,66.25,76000.0,66.14,66.25,66.08,66.25,76000.0
2013-07-19 09:45:00,66.25,66.25,66.08,66.16,52900.0,66.25,66.25,66.08,66.16,52900.0
2013-07-19 09:50:00,66.16,66.21,66.08,66.13,74800.0,66.16,66.21,66.08,66.13,74800.0
2013-07-19 09:55:00,66.13,66.55,66.13,66.52,70400.0,66.13,66.55,66.13,66.52,70400.0
2013-07-19 10:00:00,66.56,66.7,66.5,66.67,91400.0,66.56,66.7,66.5,66.67,91400.0
2013-07-19 10:05:00,66.67,67.32,66.65,67.17,228600.0,66.67,67.32,66.65,67.17,228600.0
2013-07-19 10:10:00,67.16,67.17,66.84,66.95,53200.0,67.16,67.17,66.84,66.95,53200.0
2013-07-19 10:15:00,66.93,66.96,66.66,66.76,53500.0,66.93,66.96,66.66,66.76,53500.0
2013-07-19 10:20:00,66.76,66.85,66.69,66.76,41300.0,66.76,66.85,66.69,66.76,41300.0
2013-07-19 10:25:00,66.77,67.0,66.75,66.95,44600.0,66.77,67.0,66.75,66.95,44600.0
2013-07-19 10:30:00,66.97,67.33,66.93,67.3,90700.0,66.97,67.33,66.93,67.3,90700.0
2013-07-19 10:35:00,67.3,67.37,67.21,67.29,52700.0,67.3,67.37,67.21,67.29,52700.0
2013-07-19 10:40:00,67.29,67.46,67.15,67.27,83400.0,67.29,67.46,67.15,67.27,83400.0
2013-07-19 10:45:00,67.27,67.42,67.23,67.31,25500.0,67.27,67.42,67.23,67.31,25500.0
2013-07-19 10:50:00,67.31,67.39,67.25,67.36,33000.0,67.31,67.39,67.25,67.36,33000.0
2013-07-19 10:55:00,67.37,67.4,67.26,67.31,34500.0,67.37,67.4,67.26,67.31,34500.0
2013-07-19 11:00:00,67.34,67.36,67.09,67.17,41400.0,67.34,67.36,67.09,67.17,41400.0
2013-07-19 11:05:00,67.15,67.3,67.11,67.3,28000.0,67.15,67.3,67.11,67.3,28000.0
2013-07-19 11:10:00,67.29,67.33,67.14,67.28,39700.0,67.29,67.33,67.14,67.28,39700.0
2013-07-19 11:15:00,67.3,67.3,67.2,67.3,22500.0,67.3,67.3,67.2,67.3,22500.0
2013-07-19 11:20:00,67.28,67.42,67.26,67.31,55600.0,67.28,67.42,67.26,67.31,55600.0
2013-07-19 11:25:00,67.3,67.41,67.3,67.34,29100.0,67.3,67.41,67.3,67.34,29100.0
2013-07-19 11:30:00,67.33,67.5,67.31,67.45,113000.0,67.33,67.5,67.31,67.45,113000.0
2013-07-19 11:35:00,67.48,67.5,67.4,67.45,137800.0,67.48,67.5,67.4,67.45,137800.0
2013-07-19 11:40:00,67.43,67.45,67.17,67.23,32100.0,67.43,67.45,67.17,67.23,32100.0
2013-07-19 11:45:00,67.24,67.45,67.24,67.4,15700.0,67.24,67.45,67.24,67.4,15700.0
2013-07-19 11:50:00,67.4,67.44,67.36,67.41,23800.0,67.4,67.44,67.36,67.41,23800.0
2013-07-19 11:55:00,67.42,67.47,67.37,67.44,19600.0,67.42,67.47,67.37,67.44,19600.0
2013-07-19 12:00:00,67.44,67.5,67.41,67.42,24500.0,67.44,67.5,67.41,67.42,24500.0
2013-07-19 12:05:00,67.45,67.55,67.39,67.47,46100.0,67.45,67.55,67.39,67.47,46100.0
2013-07-19 12:10:00,67.46,67.49,67.39,67.44,30700.0,67.46,67.49,67.39,67.44,30700.0
2013-07-19 12:15:00,67.45,67.48,67.4,67.44,28200.0,67.45,67.48,67.4,67.44,28200.0
2013-07-19 12:20:00,67.44,67.45,67.28,67.42,30000.0,67.44,67.45,67.28,67.42,30000.0
2013-07-19 12:25:00,67.42,67.46,67.42,67.42,22100.0,67.42,67.46,67.42,67.42,22100.0
2013-07-19 12:30:00,67.43,67.43,67.33,67.39,57900.0,67.43,67.43,67.33,67.39,57900.0
2013-07-19 12:35:00,67.36,67.4,67.35,67.38,15000.0,67.36,67.4,67.35,67.38,15000.0
2013-07-19 12:40:00,67.36,67.4,67.3,67.31,61100.0,67.36,67.4,67.3,67.31,61100.0
2013-07-19 12:45:00,67.31,67.36,67.25,67.3,42900.0,67.31,67.36,67.25,67.3,42900.0
2013-07-19 12:50:00,67.28,67.39,67.28,67.38,17600.0,67.28,67.39,67.28,67.38,17600.0
2013-07-19 12:55:00,67.39,67.46,67.36,67.45,38100.0,67.39,67.46,67.36,67.45,38100.0
2013-07-19 13:00:00,67.44,67.46,67.37,67.39,24500.0,67.44,67.46,67.37,67.39,24500.0
2013-07-19 13:05:00,67.39,67.39,67.27,67.27,19300.0,67.39,67.39,67.27,67.27,19300.0
2013-07-19 13:10:00,67.27,67.46,67.27,67.43,30400.0,67.27,67.46,67.27,67.43,30400.0
2013-07-19 13:15:00,67.42,67.48,67.42,67.44,40800.0,67.42,67.48,67.42,67.44,40800.0
2013-07-19 13:20:00,67.44,67.46,67.35,67.39,40300.0,67.44,67.46,67.35,67.39,40300.0
2013-07-19 13:25:00,67.4,67.48,67.37,67.46,21700.0,67.4,67.48,67.37,67.46,21700.0
2013-07-19 13:30:00,67.45,67.9,67.45,67.86,126900.0,67.45,67.9,67.45,67.86,126900.0
2013-07-19 13:35:00,67.9,67.9,67.76,67.81,31800.0,67.9,67.9,67.76,67.81,31800.0
2013-07-19 13:40:00,67.75,67.77,67.69,67.71,25400.0,67.75,67.77,67.69,67.71,25400.0
2013-07-19 13:45:00,67.7,67.76,67.68,67.76,34800.0,67.7,67.76,67.68,67.76,34800.0
2013-07-19 13:50:00,67.77,67.77,67.72,67.75,35800.0,67.77,67.77,67.72,67.75,35800.0
2013-07-19 13:55:00,67.74,67.75,67.55,67.63,41800.0,67.74,67.75,67.55,67.63,41800.0
2013-07-19 14:00:00,67.64,67.76,67.64,67.73,88100.0,67.64,67.76,67.64,67.73,88100.0
2013-07-19 14:05:00,67.74,67.84,67.72,67.82,59500.0,67.74,67.84,67.72,67.82,59500.0
2013-07-19 14:10:00,67.83,67.85,67.68,67.7,37900.0,67.83,67.85,67.68,67.7,37900.0
2013-07-19 14:15:00,67.69,67.78,67.65,67.76,29300.0,67.69,67.78,67.65,67.76,29300.0
2013-07-19 14:20:00,67.76,67.76,67.56,67.58,39300.0,67.76,67.76,67.56,67.58,39300.0
2013-07-19 14:25:00,67.61,67.81,67.57,67.79,32100.0,67.61,67.81,67.57,67.79,32100.0
2013-07-19 14:30:00,67.79,67.84,67.71,67.75,33600.0,67.79,67.84,67.71,67.75,33600.0
2013-07-19 14:35:00,67.78,67.78,67.69,67.71,26400.0,67.78,67.78,67.69,67.71,26400.0
2013-07-19 14:40:00,67.71,67.84,67.71,67.83,44600.0,67.71,67.84,67.71,67.83,44600.0
2013-07-19 14:45:00,67.85,67.85,67.7,67.72,49400.0,67.85,67.85,67.7,67.72,49400.0
2013-07-19 14:50:00,67.71,67.74,67.53,67.55,57100.0,67.71,67.74,67.53,67.55,57100.0
2013-07-19 14:55:00,67.56,67.58,67.43,67.53,83600.0,67.56,67.58,67.43,67.53,83600.0
2013-07-19 15:00:00,67.56,67.67,67.54,67.67,55800.0,67.56,67.67,67.54,67.67,55800.0
2013-07-19 15:05:00,67.67,67.68,67.61,67.61,31800.0,67.67,67.68,67.61,67.61,31800.0
2013-07-19 15:10:00,67.64,67.66,67.58,67.63,37700.0,67.64,67.66,67.58,67.63,37700.0
2013-07-19 15:15:00,67.63,67.71,67.63,67.69,40800.0,67.63,67.71,67.63,67.69,40800.0
2013-07-19 15:20:00,67.69,67.76,67.68,67.73,33100.0,67.69,67.76,67.68,67.73,33100.0
2013-07-19 15:25:00,67.72,67.77,67.7,67.76,25400.0,67.72,67.77,67.7,67.76,25400.0
2013-07-19 15:30:00,67.75,67.8,67.7,67.71,50700.0,67.75,67.8,67.7,67.71,50700.0
2013-07-19 15:35:00,67.71,67.72,67.59,67.67,53200.0,67.71,67.72,67.59,67.67,53200.0
2013-07-19 15:40:00,67.67,67.76,67.66,67.73,54500.0,67.67,67.76,67.66,67.73,54500.0
2013-07-19 15:45:00,67.74,67.77,67.7,67.74,116700.0,67.74,67.77,67.7,67.74,116700.0
2013-07-19 15:50:00,67.75,67.75,67.66,67.73,127500.0,67.75,67.75,67.66,67.73,127500.0
2013-07-19 15:55:00,67.71,67.77,67.6,67.69,203000.0,67.71,67.77,67.6,67.69,203000.0
2013-07-22 09:30:00,67.89,67.95,67.25,67.47,89900.0,67.89,67.95,67.25,67.47,89900.0
2013-07-22 09:35:00,67.45,67.5,67.32,67.39,24100.0,67.45,67.5,67.32,67.39,24100.0
2013-07-22 09:40:00,67.45,67.45,66.9,67.01,52300.0,67.45,67.45,66.9,67.01,52300.0
2013-07-22 09:45:00,67.03,67.11,66.93,67.06,43800.0,67.03,67.11,66.93,67.06,43800.0
2013-07-22 09:50:00,67.06,67.16,67.0,67.06,48600.0,67.06,67.16,67.0,67.06,48600.0
2013-07-22 09:55:00,67.06,67.14,67.0,67.1,49700.0,67.06,67.14,67.0,67.1,49700.0
2013-07-22 10:00:00,67.1,67.16,66.99,67.16,41100.0,67.1,67.16,66.99,67.16,41100.0
2013-07-22 10:05:00,67.13,67.29,67.04,67.16,53600.0,67.13,67.29,67.04,67.16,53600.0
2013-07-22 10:10:00,67.19,67.23,67.05,67.09,30600.0,67.19,67.23,67.05,67.09,30600.0
2013-07-22 10:15:00,67.1,67.25,67.07,67.09,16500.0,67.1,67.25,67.07,67.09,16500.0
2013-07-22 10:20:00,67.09,67.2,67.09,67.17,23300.0,67.09,67.2,67.09,67.17,23300.0
2013-07-22 10:25:00,67.16,67.23,67.11,67.14,24200.0,67.16,67.23,67.11,67.14,24200.0
2013-07-22 10:30:00,67.14,67.2,67.11,67.16,31200.0,67.14,67.2,67.11,67.16,31200.0
2013-07-22 10:35:00,67.16,67.37,67.16,67.26,45000.0,67.16,67.37,67.16,67.26,45000.0
2013-07-22 10:40:00,67.26,67.38,67.21,67.37,43100.0,67.26,67.38,67.21,67.37,43100.0
2013-07-22 10:45:00,67.37,67.55,67.26,67.28,61400.0,67.37,67.55,67.26,67.28,61400.0
2013-07-22 10:50:00,67.29,67.3,67.1,67.18,25200.0,67.29,67.3,67.1,67.18,25200.0
2013-07-22 10:55:00,67.18,67.26,67.11,67.23,11300.0,67.18,67.26,67.11,67.23,11300.0
2013-07-22 11:00:00,67.21,67.43,67.21,67.41,11300.0,67.21,67.43,67.21,67.41,11300.0
2013-07-22 11:05:00,67.45,67.55,67.4,67.55,17400.0,67.45,67.55,67.4,67.55,17400.0
2013-07-22 11:10:00,67.55,67.63,67.51,67.61,12200.0,67.55,67.63,67.51,67.61,12200.0
2013-07-22 11:15:00,67.61,67.74,67.6,67.71,63000.0,67.61,67.74,67.6,67.71,63000.0
2013-07-22 11:20:00,67.7,67.73,67.58,67.73,9300.0,67.7,67.73,67.58,67.73,9300.0
2013-07-22 11:25:00,67.75,67.81,67.68,67.78,22200.0,67.75,67.81,67.68,67.78,22200.0
2013-07-22 11:30:00,67.75,67.78,67.63,67.66,10600.0,67.75,67.78,67.63,67.66,10600.0
2013-07-22 11:35:00,67.68,67.68,67.59,67.6,6700.0,67.68,67.68,67.59,67.6,6700.0
2013-07-22 11:40:00,67.59,67.75,67.57,67.75,20300.0,67.59,67.75,67.57,67.75,20300.0
2013-07-22 11:45:00,67.73,67.75,67.54,67.58,23700.0,67.73,67.75,67.54,67.58,23700.0
2013-07-22 11:50:00,67.57,67.61,67.52,67.59,14800.0,67.57,67.61,67.52,67.59,14800.0
2013-07-22 11:55:00,67.61,67.77,67.61,67.7,23500.0,67.61,67.77,67.61,67.7,23500.0
2013-07-22 12:00:00,67.75,67.78,67.69,67.78,10200.0,67.75,67.78,67.69,67.78,10200.0
2013-07-22 12:05:00,67.8,67.93,67.78,67.79,16500.0,67.8,67.93,67.78,67.79,16500.0
2013-07-22 12:10:00,67.79,67.87,67.74,67.79,15400.0,67.79,67.87,67.74,67.79,15400.0
2013-07-22 12:15:00,67.8,67.84,67.73,67.75,17900.0,67.8,67.84,67.73,67.75,17900.0
2013-07-22 12:20:00,67.75,67.85,67.74,67.8,7900.0,67.75,67.85,67.74,67.8,7900.0
2013-07-22 12:25:00,67.8,67.85,67.7,67.81,17600.0,67.8,67.85,67.7,67.81,17600.0
2013-07-22 12:30:00,67.84,67.84,67.73,67.79,9800.0,67.84,67.84,67.73,67.79,9800.0
2013-07-22 12:35:00,67.83,67.94,67.81,67.89,16600.0,67.83,67.94,67.81,67.89,16600.0
2013-07-22 12:40:00,67.88,67.93,67.85,67.9,12500.0,67.88,67.93,67.85,67.9,12500.0
2013-07-22 12:45:00,67.9,67.9,67.76,67.77,9700.0,67.9,67.9,67.76,67.77,9700.0
2013-07-22 12:50:00,67.78,67.81,67.6,67.65,12000.0,67.78,67.81,67.6,67.65,12000.0
2013-07-22 12:55:00,67.65,67.67,67.58,67.61,28100.0,67.65,67.67,67.58,67.61,28100.0
2013-07-22 13:00:00,67.61,67.69,67.52,67.64,53900.0,67.61,67.69,67.52,67.64,53900.0
2013-07-22 13:05:00,67.62,67.63,67.56,67.63,17500.0,67.62,67.63,67.56,67.63,17500.0
2013-07-22 13:10:00,67.63,67.69,67.59,67.6,15500.0,67.63,67.69,67.59,67.6,15500.0
2013-07-22 13:15:00,67.6,67.62,67.4,67.47,24800.0,67.6,67.62,67.4,67.47,24800.0
2013-07-22 13:20:00,67.47,67.47,67.33,67.37,5300.0,67.47,67.47,67.33,67.37,5300.0
2013-07-22 13:25:00,67.36,67.37,67.22,67.23,17800.0,67.36,67.37,67.22,67.23,17800.0
2013-07-22 13:30:00,67.23,67.44,67.22,67.41,13200.0,67.23,67.44,67.22,67.41,13200.0
2013-07-22 13:35:00,67.41,67.47,67.34,67.39,17200.0,67.41,67.47,67.34,67.39,17200.0
2013-07-22 13:40:00,67.38,67.45,67.37,67.37,12500.0,67.38,67.45,67.37,67.37,12500.0
2013-07-22 13:45:00,67.39,67.42,67.36,67.36,8400.0,67.39,67.42,67.36,67.36,8400.0
2013-07-22 13:50:00,67.37,67.45,67.36,67.4,13800.0,67.37,67.45,67.36,67.4,13800.0
2013-07-22 13:55:00,67.42,67.47,67.4,67.46,15300.0,67.42,67.47,67.4,67.46,15300.0
2013-07-22 14:00:00,67.47,67.52,67.42,67.52,34000.0,67.47,67.52,67.42,67.52,34000.0
2013-07-22 14:05:00,67.51,67.59,67.5,67.59,13900.0,67.51,67.59,67.5,67.59,13900.0
2013-07-22 14:10:00,67.59,67.66,67.52,67.64,27700.0,67.59,67.66,67.52,67.64,27700.0
2013-07-22 14:15:00,67.62,67.63,67.58,67.61,13100.0,67.62,67.63,67.58,67.61,13100.0
2013-07-22 14:20:00,67.62,67.63,67.46,67.49,29400.0,67.62,67.63,67.46,67.49,29400.0
2013-07-22 14:25:00,67.5,67.52,67.4,67.48,20500.0,67.5,67.52,67.4,67.48,20500.0
2013-07-22 14:30:00,67.48,67.51,67.4,67.42,15600.0,67.48,67.51,67.4,67.42,15600.0
2013-07-22 14:35:00,67.41,67.45,67.4,67.4,12500.0,67.41,67.45,67.4,67.4,12500.0
2013-07-22 14:40:00,67.4,67.45,67.4,67.43,15400.0,67.4,67.45,67.4,67.43,15400.0
2013-07-22 14:45:00,67.43,67.47,67.4,67.4,15300.0,67.43,67.47,67.4,67.4,15300.0
2013-07-22 14:50:00,67.4,67.47,67.4,67.42,22600.0,67.4,67.47,67.4,67.42,22600.0
2013-07-22 14:55:00,67.42,67.49,67.4,67.48,10100.0,67.42,67.49,67.4,67.48,10100.0
2013-07-22 15:00:00,67.48,67.62,67.47,67.62,14700.0,67.48,67.62,67.47,67.62,14700.0
2013-07-22 15:05:00,67.62,67.66,67.52,67.55,15800.0,67.62,67.66,67.52,67.55,15800.0
2013-07-22 15:10:00,67.55,67.59,67.51,67.55,13100.0,67.55,67.59,67.51,67.55,13100.0
2013-07-22 15:15:00,67.55,67.58,67.46,67.5,9600.0,67.55,67.58,67.46,67.5,9600.0
2013-07-22 15:20:00,67.48,67.49,67.4,67.42,29700.0,67.48,67.49,67.4,67.42,29700.0
2013-07-22 15:25:00,67.45,67.5,67.4,67.43,20300.0,67.45,67.5,67.4,67.43,20300.0
2013-07-22 15:30:00,67.49,67.49,67.4,67.41,40200.0,67.49,67.49,67.4,67.41,40200.0
2013-07-22 15:35:00,67.4,67.44,67.36,67.42,37500.0,67.4,67.44,67.36,67.42,37500.0
2013-07-22 15:40:00,67.42,67.44,67.4,67.4,33200.0,67.42,67.44,67.4,67.4,33200.0
2013-07-22 15:45:00,67.4,67.46,67.36,67.38,34500.0,67.4,67.46,67.36,67.38,34500.0
2013-07-22 15:50:00,67.37,67.44,67.32,67.35,50100.0,67.37,67.44,67.32,67.35,50100.0
2013-07-22 15:55:00,67.36,67.76,67.36,67.51,205800.0,67.36,67.76,67.36,67.51,205800.0
2013-07-23 09:30:00,67.8,68.24,67.73,68.16,66100.0,67.8,68.24,67.73,68.16,66100.0
2013-07-23 09:35:00,68.15,68.25,67.95,68.2,30200.0,68.15,68.25,67.95,68.2,30200.0
2013-07-23 09:40:00,68.25,68.25,67.81,67.92,70800.0,68.25,68.25,67.81,67.92,70800.0
2013-07-23 09:45:00,67.99,67.99,67.76,67.88,14200.0,67.99,67.99,67.76,67.88,14200.0
2013-07-23 09:50:00,67.86,67.87,67.45,67.8,30900.0,67.86,67.87,67.45,67.8,30900.0
2013-07-23 09:55:00,67.77,67.81,67.55,67.63,16400.0,67.77,67.81,67.55,67.63,16400.0
2013-07-23 10:00:00,67.61,67.63,67.51,67.55,4400.0,67.61,67.63,67.51,67.55,4400.0
2013-07-23 10:05:00,67.55,67.65,67.44,67.5,21800.0,67.55,67.65,67.44,67.5,21800.0
2013-07-23 10:10:00,67.56,67.72,67.5,67.72,30200.0,67.56,67.72,67.5,67.72,30200.0
2013-07-23 10:15:00,67.73,67.75,67.54,67.58,7600.0,67.73,67.75,67.54,67.58,7600.0
2013-07-23 10:20:00,67.54,67.71,67.53,67.55,22000.0,67.54,67.71,67.53,67.55,22000.0
2013-07-23 10:25:00,67.55,67.65,67.51,67.6,19600.0,67.55,67.65,67.51,67.6,19600.0
2013-07-23 10:30:00,67.62,67.72,67.6,67.69,5800.0,67.62,67.72,67.6,67.69,5800.0
2013-07-23 10:35:00,67.7,67.87,67.69,67.77,29200.0,67.7,67.87,67.69,67.77,29200.0
2013-07-23 10:40:00,67.77,67.88,67.74,67.88,43700.0,67.77,67.88,67.74,67.88,43700.0
2013-07-23 10:45:00,67.88,68.08,67.87,68.08,16300.0,67.88,68.08,67.87,68.08,16300.0
2013-07-23 10:50:00,68.09,68.09,67.95,67.96,11500.0,68.09,68.09,67.95,67.96,11500.0
2013-07-23 10:55:00,68.02,68.03,67.81,67.84,10700.0,68.02,68.03,67.81,67.84,10700.0
2013-07-23 11:00:00,67.82,67.99,67.81,67.97,5000.0,67.82,67.99,67.81,67.97,5000.0
2013-07-23 11:05:00,67.97,68.0,67.85,67.93,21600.0,67.97,68.0,67.85,67.93,21600.0
2013-07-23 11:10:00,67.95,68.0,67.91,67.97,13800.0,67.95,68.0,67.91,67.97,13800.0
2013-07-23 11:15:00,67.97,68.02,67.91,67.94,14300.0,67.97,68.02,67.91,67.94,14300.0
2013-07-23 11:20:00,67.95,68.03,67.93,67.99,14100.0,67.95,68.03,67.93,67.99,14100.0
2013-07-23 11:25:00,67.99,68.11,67.98,68.02,18500.0,67.99,68.11,67.98,68.02,18500.0
2013-07-23 11:30:00,68.07,68.07,67.94,68.0,7600.0,68.07,68.07,67.94,68.0,7600.0
2013-07-23 11:35:00,67.97,67.97,67.72,67.75,15100.0,67.97,67.97,67.72,67.75,15100.0
2013-07-23 11:40:00,67.75,67.83,67.66,67.69,16000.0,67.75,67.83,67.66,67.69,16000.0
2013-07-23 11:45:00,67.69,67.77,67.61,67.75,54400.0,67.69,67.77,67.61,67.75,54400.0
2013-07-23 11:50:00,67.74,67.83,67.74,67.74,28000.0,67.74,67.83,67.74,67.74,28000.0
2013-07-23 11:55:00,67.75,67.79,67.7,67.7,6900.0,67.75,67.79,67.7,67.7,6900.0
2013-07-23 12:00:00,67.67,67.88,67.63,67.88,25200.0,67.67,67.88,67.63,67.88,25200.0
2013-07-23 12:05:00,67.89,67.94,67.79,67.8,24300.0,67.89,67.94,67.79,67.8,24300.0
2013-07-23 12:10:00,67.8,67.84,67.75,67.79,3300.0,67.8,67.84,67.75,67.79,3300.0
2013-07-23 12:15:00,67.77,67.85,67.76,67.78,4300.0,67.77,67.85,67.76,67.78,4300.0
2013-07-23 12:20:00,67.8,67.84,67.76,67.81,3700.0,67.8,67.84,67.76,67.81,3700.0
2013-07-23 12:25:00,67.75,67.86,67.75,67.86,7400.0,67.75,67.86,67.75,67.86,7400.0
2013-07-23 12:30:00,67.82,67.82,67.79,67.82,900.0,67.82,67.82,67.79,67.82,900.0
2013-07-23 12:35:00,67.82,67.83,67.77,67.81,6100.0,67.82,67.83,67.77,67.81,6100.0
2013-07-23 12:40:00,67.81,67.95,67.81,67.93,11500.0,67.81,67.95,67.81,67.93,11500.0
2013-07-23 12:45:00,67.87,67.9,67.83,67.88,2600.0,67.87,67.9,67.83,67.88,2600.0
2013-07-23 12:50:00,67.89,67.95,67.89,67.95,11600.0,67.89,67.95,67.89,67.95,11600.0
2013-07-23 12:55:00,67.95,67.96,67.89,67.9,3300.0,67.95,67.96,67.89,67.9,3300.0
2013-07-23 13:00:00,67.96,67.96,67.86,67.92,19600.0,67.96,67.96,67.86,67.92,19600.0
2013-07-23 13:05:00,67.93,67.93,67.77,67.85,30500.0,67.93,67.93,67.77,67.85,30500.0
2013-07-23 13:10:00,67.84,67.91,67.81,67.89,13700.0,67.84,67.91,67.81,67.89,13700.0
2013-07-23 13:15:00,67.89,67.9,67.86,67.9,3600.0,67.89,67.9,67.86,67.9,3600.0
2013-07-23 13:20:00,67.84,67.88,67.81,67.88,3700.0,67.84,67.88,67.81,67.88,3700.0
2013-07-23 13:25:00,67.86,67.9,67.75,67.86,62300.0,67.86,67.9,67.75,67.86,62300.0
2013-07-23 13:30:00,67.86,67.89,67.82,67.87,9100.0,67.86,67.89,67.82,67.87,9100.0
2013-07-23 13:35:00,67.86,67.88,67.82,67.85,5600.0,67.86,67.88,67.82,67.85,5600.0
2013-07-23 13:40:00,67.83,67.89,67.73,67.86,14100.0,67.83,67.89,67.73,67.86,14100.0
2013-07-23 13:45:00,67.86,67.87,67.75,67.79,12100.0,67.86,67.87,67.75,67.79,12100.0
2013-07-23 13:50:00,67.76,67.78,67.73,67.77,37200.0,67.76,67.78,67.73,67.77,37200.0
2013-07-23 13:55:00,67.75,67.79,67.71,67.79,6800.0,67.75,67.79,67.71,67.79,6800.0
2013-07-23 14:00:00,67.8,67.88,67.71,67.84,21100.0,67.8,67.88,67.71,67.84,21100.0
2013-07-23 14:05:00,67.85,67.86,67.73,67.81,6400.0,67.85,67.86,67.73,67.81,6400.0
2013-07-23 14:10:00,67.76,67.87,67.75,67.81,32100.0,67.76,67.87,67.75,67.81,32100.0
2013-07-23 14:15:00,67.85,67.86,67.76,67.78,5300.0,67.85,67.86,67.76,67.78,5300.0
2013-07-23 14:20:00,67.76,67.82,67.76,67.79,1300.0,67.76,67.82,67.76,67.79,1300.0
2013-07-23 14:25:00,67.79,67.83,67.79,67.83,1000.0,67.79,67.83,67.79,67.83,1000.0
2013-07-23 14:30:00,67.85,67.89,67.74,67.77,57900.0,67.85,67.89,67.74,67.77,57900.0
2013-07-23 14:35:00,67.78,67.8,67.74,67.8,23600.0,67.78,67.8,67.74,67.8,23600.0
2013-07-23 14:40:00,67.8,67.81,67.75,67.81,10000.0,67.8,67.81,67.75,67.81,10000.0
2013-07-23 14:45:00,67.82,67.84,67.77,67.8,15700.0,67.82,67.84,67.77,67.8,15700.0
2013-07-23 14:50:00,67.8,67.8,67.72,67.72,77200.0,67.8,67.8,67.72,67.72,77200.0
2013-07-23 14:55:00,67.77,67.77,67.66,67.75,12700.0,67.77,67.77,67.66,67.75,12700.0
2013-07-23 15:00:00,67.75,67.81,67.75,67.78,22600.0,67.75,67.81,67.75,67.78,22600.0
2013-07-23 15:05:00,67.77,67.82,67.76,67.8,6500.0,67.77,67.82,67.76,67.8,6500.0
2013-07-23 15:10:00,67.79,67.86,67.75,67.85,9600.0,67.79,67.86,67.75,67.85,9600.0
2013-07-23 15:15:00,67.83,67.89,67.76,67.87,10100.0,67.83,67.89,67.76,67.87,10100.0
2013-07-23 15:20:00,67.87,67.87,67.78,67.78,5100.0,67.87,67.87,67.78,67.78,5100.0
2013-07-23 15:25:00,67.78,67.83,67.77,67.8,5500.0,67.78,67.83,67.77,67.8,5500.0
2013-07-23 15:30:00,67.78,67.78,67.73,67.73,12300.0,67.78,67.78,67.73,67.73,12300.0
2013-07-23 15:35:00,67.76,67.82,67.73,67.78,18000.0,67.76,67.82,67.73,67.78,18000.0
2013-07-23 15:40:00,67.79,67.86,67.75,67.77,39300.0,67.79,67.86,67.75,67.77,39300.0
2013-07-23 15:45:00,67.76,67.79,67.72,67.76,26100.0,67.76,67.79,67.72,67.76,26100.0
2013-07-23 15:50:00,67.75,67.82,67.74,67.76,58100.0,67.75,67.82,67.74,67.76,58100.0
2013-07-23 15:55:00,67.76,67.82,67.66,67.78,136000.0,67.76,67.82,67.66,67.78,136000.0
2013-07-24 09:30:00,68.21,68.5,68.18,68.35,50900.0,68.21,68.5,68.18,68.35,50900.0
2013-07-24 09:35:00,68.34,68.35,68.15,68.2,19300.0,68.34,68.35,68.15,68.2,19300.0
2013-07-24 09:40:00,68.2,68.4,68.07,68.2,44900.0,68.2,68.4,68.07,68.2,44900.0
2013-07-24 09:45:00,68.19,68.36,68.16,68.31,39500.0,68.19,68.36,68.16,68.31,39500.0
2013-07-24 09:50:00,68.31,68.36,68.05,68.05,84000.0,68.31,68.36,68.05,68.05,84000.0
2013-07-24 09:55:00,68.05,68.1,67.92,68.03,34300.0,68.05,68.1,67.92,68.03,34300.0
2013-07-24 10:00:00,68.0,68.19,67.97,68.01,24200.0,68.0,68.19,67.97,68.01,24200.0
2013-07-24 10:05:00,68.01,68.06,67.98,68.0,20600.0,68.01,68.06,67.98,68.0,20600.0
2013-07-24 10:10:00,68.0,68.04,67.85,67.9,21600.0,68.0,68.04,67.85,67.9,21600.0
2013-07-24 10:15:00,67.87,67.92,67.77,67.88,22100.0,67.87,67.92,67.77,67.88,22100.0
2013-07-24 10:20:00,67.89,67.96,67.8,67.91,28000.0,67.89,67.96,67.8,67.91,28000.0
2013-07-24 10:25:00,67.96,68.11,67.89,68.04,28100.0,67.96,68.11,67.89,68.04,28100.0
2013-07-24 10:30:00,68.08,68.1,68.0,68.01,19600.0,68.08,68.1,68.0,68.01,19600.0
2013-07-24 10:35:00,68.0,68.03,67.88,67.95,5500.0,68.0,68.03,67.88,67.95,5500.0
2013-07-24 10:40:00,67.95,67.97,67.91,67.96,6600.0,67.95,67.97,67.91,67.96,6600.0
2013-07-24 10:45:00,67.9,68.1,67.9,67.99,9600.0,67.9,68.1,67.9,67.99,9600.0
2013-07-24 10:50:00,67.99,68.02,67.93,68.02,6200.0,67.99,68.02,67.93,68.02,6200.0
2013-07-24 10:55:00,68.0,68.14,67.96,68.01,9400.0,68.0,68.14,67.96,68.01,9400.0
2013-07-24 11:00:00,68.01,68.07,67.95,68.03,16300.0,68.01,68.07,67.95,68.03,16300.0
2013-07-24 11:05:00,68.05,68.09,67.91,67.99,27100.0,68.05,68.09,67.91,67.99,27100.0
2013-07-24 11:10:00,68.0,68.01,67.91,67.97,21000.0,68.0,68.01,67.91,67.97,21000.0
2013-07-24 11:15:00,67.96,68.1,67.94,68.07,43800.0,67.96,68.1,67.94,68.07,43800.0
2013-07-24 11:20:00,68.07,68.08,67.95,67.95,17500.0,68.07,68.08,67.95,67.95,17500.0
2013-07-24 11:25:00,67.96,68.0,67.92,67.94,20700.0,67.96,68.0,67.92,67.94,20700.0
2013-07-24 11:30:00,67.95,67.98,67.91,67.95,17600.0,67.95,67.98,67.91,67.95,17600.0
2013-07-24 11:35:00,67.94,67.94,67.8,67.8,11600.0,67.94,67.94,67.8,67.8,11600.0
2013-07-24 11:40:00,67.8,67.87,67.76,67.79,11900.0,67.8,67.87,67.76,67.79,11900.0
2013-07-24 11:45:00,67.79,67.83,67.72,67.83,11000.0,67.79,67.83,67.72,67.83,11000.0
2013-07-24 11:50:00,67.82,67.87,67.81,67.83,1900.0,67.82,67.87,67.81,67.83,1900.0
2013-07-24 11:55:00,67.82,67.83,67.78,67.78,9000.0,67.82,67.83,67.78,67.78,9000.0
2013-07-24 12:00:00,67.81,67.88,67.8,67.82,11200.0,67.81,67.88,67.8,67.82,11200.0
2013-07-24 12:05:00,67.82,67.82,67.71,67.78,24100.0,67.82,67.82,67.71,67.78,24100.0
2013-07-24 12:10:00,67.81,67.83,67.72,67.81,21800.0,67.81,67.83,67.72,67.81,21800.0
2013-07-24 12:15:00,67.76,67.78,67.65,67.73,16300.0,67.76,67.78,67.65,67.73,16300.0
2013-07-24 12:20:00,67.7,67.83,67.65,67.83,17500.0,67.7,67.83,67.65,67.83,17500.0
2013-07-24 12:25:00,67.83,67.94,67.83,67.94,5000.0,67.83,67.94,67.83,67.94,5000.0
2013-07-24 12:30:00,67.93,67.93,67.81,67.81,4400.0,67.93,67.93,67.81,67.81,4400.0
2013-07-24 12:35:00,67.85,67.86,67.82,67.84,3700.0,67.85,67.86,67.82,67.84,3700.0
2013-07-24 12:40:00,67.81,67.95,67.8,67.94,12900.0,67.81,67.95,67.8,67.94,12900.0
2013-07-24 12:45:00,67.92,67.95,67.9,67.92,16500.0,67.92,67.95,67.9,67.92,16500.0
2013-07-24 12:50:00,67.93,67.94,67.87,67.92,6100.0,67.93,67.94,67.87,67.92,6100.0
2013-07-24 12:55:00,67.94,67.95,67.9,67.91,11300.0,67.94,67.95,67.9,67.91,11300.0
2013-07-24 13:00:00,67.9,67.95,67.83,67.92,25000.0,67.9,67.95,67.83,67.92,25000.0
2013-07-24 13:05:00,67.89,67.94,67.8,67.8,4700.0,67.89,67.94,67.8,67.8,4700.0
2013-07-24 13:10:00,67.82,67.82,67.75,67.75,4400.0,67.82,67.82,67.75,67.75,4400.0
2013-07-24 13:15:00,67.75,67.78,67.65,67.76,18300.0,67.75,67.78,67.65,67.76,18300.0
2013-07-24 13:20:00,67.76,67.78,67.73,67.73,6700.0,67.76,67.78,67.73,67.73,6700.0
2013-07-24 13:25:00,67.73,67.79,67.72,67.75,13100.0,67.73,67.79,67.72,67.75,13100.0
2013-07-24 13:30:00,67.75,67.76,67.66,67.7,21300.0,67.75,67.76,67.66,67.7,21300.0
2013-07-24 13:35:00,67.7,67.78,67.69,67.72,29800.0,67.7,67.78,67.69,67.72,29800.0
2013-07-24 13:40:00,67.73,67.81,67.69,67.72,15300.0,67.73,67.81,67.69,67.72,15300.0
2013-07-24 13:45:00,67.7,67.81,67.5,67.56,42800.0,67.7,67.81,67.5,67.56,42800.0
2013-07-24 13:50:00,67.6,67.67,67.6,67.6,17800.0,67.6,67.67,67.6,67.6,17800.0
2013-07-24 13:55:00,67.63,67.63,67.58,67.6,16700.0,67.63,67.63,67.58,67.6,16700.0
2013-07-24 14:00:00,67.6,67.65,67.6,67.64,7200.0,67.6,67.65,67.6,67.64,7200.0
2013-07-24 14:05:00,67.64,67.68,67.63,67.64,8700.0,67.64,67.68,67.63,67.64,8700.0
2013-07-24 14:10:00,67.64,67.67,67.6,67.62,21400.0,67.64,67.67,67.6,67.62,21400.0
2013-07-24 14:15:00,67.63,67.64,67.54,67.61,18700.0,67.63,67.64,67.54,67.61,18700.0
2013-07-24 14:20:00,67.57,67.64,67.57,67.62,6300.0,67.57,67.64,67.57,67.62,6300.0
2013-07-24 14:25:00,67.64,67.69,67.62,67.69,8900.0,67.64,67.69,67.62,67.69,8900.0
2013-07-24 14:30:00,67.69,67.69,67.55,67.61,16000.0,67.69,67.69,67.55,67.61,16000.0
2013-07-24 14:35:00,67.6,67.64,67.46,67.48,12600.0,67.6,67.64,67.46,67.48,12600.0
2013-07-24 14:40:00,67.46,67.57,67.45,67.57,3100.0,67.46,67.57,67.45,67.57,3100.0
2013-07-24 14:45:00,67.53,67.62,67.47,67.61,4900.0,67.53,67.62,67.47,67.61,4900.0
2013-07-24 14:50:00,67.61,67.61,67.53,67.58,18600.0,67.61,67.61,67.53,67.58,18600.0
2013-07-24 14:55:00,67.59,67.66,67.55,67.64,25800.0,67.59,67.66,67.55,67.64,25800.0
2013-07-24 15:00:00,67.61,67.68,67.58,67.64,14400.0,67.61,67.68,67.58,67.64,14400.0
2013-07-24 15:05:00,67.62,67.67,67.56,67.66,18700.0,67.62,67.67,67.56,67.66,18700.0
2013-07-24 15:10:00,67.65,67.72,67.62,67.68,16700.0,67.65,67.72,67.62,67.68,16700.0
2013-07-24 15:15:00,67.66,67.76,67.63,67.67,15600.0,67.66,67.76,67.63,67.67,15600.0
2013-07-24 15:20:00,67.68,67.75,67.64,67.65,12700.0,67.68,67.75,67.64,67.65,12700.0
2013-07-24 15:25:00,67.63,67.74,67.56,67.56,13700.0,67.63,67.74,67.56,67.56,13700.0
2013-07-24 15:30:00,67.59,67.75,67.53,67.65,54300.0,67.59,67.75,67.53,67.65,54300.0
2013-07-24 15:35:00,67.65,67.73,67.58,67.61,10400.0,67.65,67.73,67.58,67.61,10400.0
2013-07-24 15:40:00,67.61,67.8,67.61,67.65,14500.0,67.61,67.8,67.61,67.65,14500.0
2013-07-24 15:45:00,67.65,67.81,67.65,67.72,22400.0,67.65,67.81,67.65,67.72,22400.0
2013-07-24 15:50:00,67.72,67.8,67.66,67.8,41600.0,67.72,67.8,67.66,67.8,41600.0
2013-07-24 15:55:00,67.79,67.94,67.64,67.72,74900.0,67.79,67.94,67.64,67.72,74900.0
2013-07-25 09:30:00,67.85,68.0,67.7,67.95,24300.0,67.85,68.0,67.7,67.95,24300.0
2013-07-25 09:35:00,67.81,68.17,67.71,68.12,26300.0,67.81,68.17,67.71,68.12,26300.0
2013-07-25 09:40:00,68.07,68.2,67.91,68.0,45900.0,68.07,68.2,67.91,68.0,45900.0
2013-07-25 09:45:00,68.01,68.38,68.0,68.38,19600.0,68.01,68.38,68.0,68.38,19600.0
2013-07-25 09:50:00,68.38,68.41,68.3,68.35,18900.0,68.38,68.41,68.3,68.35,18900.0
2013-07-25 09:55:00,68.39,68.42,68.3,68.39,22500.0,68.39,68.42,68.3,68.39,22500.0
2013-07-25 10:00:00,68.42,68.87,68.4,68.86,133400.0,68.42,68.87,68.4,68.86,133400.0
2013-07-25 10:05:00,68.85,68.95,68.6,68.94,75100.0,68.85,68.95,68.6,68.94,75100.0
2013-07-25 10:10:00,68.88,68.96,68.75,68.95,20600.0,68.88,68.96,68.75,68.95,20600.0
2013-07-25 10:15:00,68.95,68.95,68.7,68.76,21800.0,68.95,68.95,68.7,68.76,21800.0
2013-07-25 10:20:00,68.71,68.78,68.64,68.73,6300.0,68.71,68.78,68.64,68.73,6300.0
2013-07-25 10:25:00,68.72,68.9,68.72,68.84,15200.0,68.72,68.9,68.72,68.84,15200.0
2013-07-25 10:30:00,68.86,69.0,68.83,68.84,28700.0,68.86,69.0,68.83,68.84,28700.0
2013-07-25 10:35:00,68.86,68.99,68.86,68.86,20900.0,68.86,68.99,68.86,68.86,20900.0
2013-07-25 10:40:00,68.88,68.88,68.69,68.84,12100.0,68.88,68.88,68.69,68.84,12100.0
2013-07-25 10:45:00,68.8,69.0,68.8,69.0,35000.0,68.8,69.0,68.8,69.0,35000.0
2013-07-25 10:50:00,69.0,69.09,68.98,69.08,52500.0,69.0,69.09,68.98,69.08,52500.0
2013-07-25 10:55:00,69.08,69.08,68.95,69.0,46900.0,69.08,69.08,68.95,69.0,46900.0
2013-07-25 11:00:00,68.99,69.01,68.98,68.98,29000.0,68.99,69.01,68.98,68.98,29000.0
2013-07-25 11:05:00,68.98,69.0,68.84,69.0,17600.0,68.98,69.0,68.84,69.0,17600.0
2013-07-25 11:10:00,69.0,69.0,68.94,68.94,12900.0,69.0,69.0,68.94,68.94,12900.0
2013-07-25 11:15:00,69.0,69.01,68.95,69.0,32100.0,69.0,69.01,68.95,69.0,32100.0
2013-07-25 11:20:00,69.01,69.05,68.94,69.01,39400.0,69.01,69.05,68.94,69.01,39400.0
2013-07-25 11:25:00,69.02,69.09,69.0,69.05,19800.0,69.02,69.09,69.0,69.05,19800.0
2013-07-25 11:30:00,69.05,69.13,69.0,69.04,10900.0,69.05,69.13,69.0,69.04,10900.0
2013-07-25 11:35:00,69.0,69.0,68.84,68.9,34300.0,69.0,69.0,68.84,68.9,34300.0
2013-07-25 11:40:00,68.89,68.99,68.87,68.99,7500.0,68.89,68.99,68.87,68.99,7500.0
2013-07-25 11:45:00,68.99,69.0,68.95,68.96,10800.0,68.99,69.0,68.95,68.96,10800.0
2013-07-25 11:50:00,68.96,69.0,68.96,68.98,10800.0,68.96,69.0,68.96,68.98,10800.0
2013-07-25 11:55:00,68.98,68.98,68.88,68.92,10600.0,68.98,68.98,68.88,68.92,10600.0
2013-07-25 12:00:00,68.92,68.99,68.89,68.96,11200.0,68.92,68.99,68.89,68.96,11200.0
2013-07-25 12:05:00,68.98,68.98,68.94,68.94,5100.0,68.98,68.98,68.94,68.94,5100.0
2013-07-25 12:10:00,68.95,69.0,68.95,68.99,6900.0,68.95,69.0,68.95,68.99,6900.0
2013-07-25 12:15:00,68.96,68.97,68.92,68.96,20600.0,68.96,68.97,68.92,68.96,20600.0
2013-07-25 12:20:00,68.95,69.03,68.95,69.03,16000.0,68.95,69.03,68.95,69.03,16000.0
2013-07-25 12:25:00,69.0,69.01,68.94,68.94,12400.0,69.0,69.01,68.94,68.94,12400.0
2013-07-25 12:30:00,68.89,68.95,68.89,68.89,3400.0,68.89,68.95,68.89,68.89,3400.0
2013-07-25 12:35:00,68.92,68.92,68.83,68.87,24800.0,68.92,68.92,68.83,68.87,24800.0
2013-07-25 12:40:00,68.85,68.92,68.83,68.9,5500.0,68.85,68.92,68.83,68.9,5500.0
2013-07-25 12:45:00,68.91,68.98,68.88,68.88,9200.0,68.91,68.98,68.88,68.88,9200.0
2013-07-25 12:50:00,68.94,68.94,68.81,68.83,14900.0,68.94,68.94,68.81,68.83,14900.0
2013-07-25 12:55:00,68.82,68.82,68.7,68.78,28100.0,68.82,68.82,68.7,68.78,28100.0
2013-07-25 13:00:00,68.78,68.85,68.76,68.83,11500.0,68.78,68.85,68.76,68.83,11500.0
2013-07-25 13:05:00,68.77,68.83,68.69,68.69,6900.0,68.77,68.83,68.69,68.69,6900.0
2013-07-25 13:10:00,68.7,68.73,68.68,68.69,11000.0,68.7,68.73,68.68,68.69,11000.0
2013-07-25 13:15:00,68.69,68.79,68.69,68.79,12900.0,68.69,68.79,68.69,68.79,12900.0
2013-07-25 13:20:00,68.79,68.89,68.76,68.89,8900.0,68.79,68.89,68.76,68.89,8900.0
2013-07-25 13:25:00,68.88,68.91,68.61,68.64,39800.0,68.88,68.91,68.61,68.64,39800.0
2013-07-25 13:30:00,68.62,68.65,68.61,68.63,6500.0,68.62,68.65,68.61,68.63,6500.0
2013-07-25 13:35:00,68.63,68.66,68.61,68.61,11300.0,68.63,68.66,68.61,68.61,11300.0
2013-07-25 13:40:00,68.61,68.65,68.54,68.54,23200.0,68.61,68.65,68.54,68.54,23200.0
2013-07-25 13:45:00,68.55,68.57,68.54,68.56,7300.0,68.55,68.57,68.54,68.56,7300.0
2013-07-25 13:50:00,68.56,68.57,68.51,68.57,5100.0,68.56,68.57,68.51,68.57,5100.0
2013-07-25 13:55:00,68.57,68.65,68.53,68.63,24300.0,68.57,68.65,68.53,68.63,24300.0
2013-07-25 14:00:00,68.63,68.65,68.55,68.57,12200.0,68.63,68.65,68.55,68.57,12200.0
2013-07-25 14:05:00,68.58,68.59,68.55,68.59,18900.0,68.58,68.59,68.55,68.59,18900.0
2013-07-25 14:10:00,68.59,68.61,68.56,68.58,11200.0,68.59,68.61,68.56,68.58,11200.0
2013-07-25 14:15:00,68.57,68.65,68.57,68.64,19800.0,68.57,68.65,68.57,68.64,19800.0
2013-07-25 14:20:00,68.64,68.73,68.62,68.73,7300.0,68.64,68.73,68.62,68.73,7300.0
2013-07-25 14:25:00,68.73,68.76,68.67,68.73,10500.0,68.73,68.76,68.67,68.73,10500.0
2013-07-25 14:30:00,68.76,68.76,68.63,68.71,38600.0,68.76,68.76,68.63,68.71,38600.0
2013-07-25 14:35:00,68.71,68.76,68.63,68.68,28000.0,68.71,68.76,68.63,68.68,28000.0
2013-07-25 14:40:00,68.7,68.7,68.62,68.67,22400.0,68.7,68.7,68.62,68.67,22400.0
2013-07-25 14:45:00,68.7,68.74,68.65,68.7,39500.0,68.7,68.74,68.65,68.7,39500.0
2013-07-25 14:50:00,68.71,68.77,68.67,68.75,9400.0,68.71,68.77,68.67,68.75,9400.0
2013-07-25 14:55:00,68.75,68.83,68.67,68.81,16000.0,68.75,68.83,68.67,68.81,16000.0
2013-07-25 15:00:00,68.81,68.89,68.78,68.87,15800.0,68.81,68.89,68.78,68.87,15800.0
2013-07-25 15:05:00,68.89,68.93,68.85,68.88,13400.0,68.89,68.93,68.85,68.88,13400.0
2013-07-25 15:10:00,68.89,68.92,68.85,68.92,26700.0,68.89,68.92,68.85,68.92,26700.0
2013-07-25 15:15:00,68.92,68.98,68.89,68.92,13000.0,68.92,68.98,68.89,68.92,13000.0
2013-07-25 15:20:00,68.91,68.97,68.91,68.92,13000.0,68.91,68.97,68.91,68.92,13000.0
2013-07-25 15:25:00,68.95,69.07,68.92,69.07,37000.0,68.95,69.07,68.92,69.07,37000.0
2013-07-25 15:30:00,69.05,69.07,69.0,69.07,24400.0,69.05,69.07,69.0,69.07,24400.0
2013-07-25 15:35:00,69.07,69.13,69.03,69.04,45700.0,69.07,69.13,69.03,69.04,45700.0
2013-07-25 15:40:00,69.06,69.11,69.06,69.08,23400.0,69.06,69.11,69.06,69.08,23400.0
2013-07-25 15:45:00,69.08,69.08,68.98,69.05,35400.0,69.08,69.08,68.98,69.05,35400.0
2013-07-25 15:50:00,69.04,69.23,69.01,69.14,87000.0,69.04,69.23,69.01,69.14,87000.0
2013-07-25 15:55:00,69.13,69.27,69.12,69.22,116900.0,69.13,69.27,69.12,69.22,116900.0
2013-07-26 09:30:00,69.16,69.31,68.84,68.91,27500.0,69.16,69.31,68.84,68.91,27500.0
2013-07-26 09:35:00,68.89,69.19,68.87,69.19,13500.0,68.89,69.19,68.87,69.19,13500.0
2013-07-26 09:40:00,69.18,69.32,69.0,69.32,20000.0,69.18,69.32,69.0,69.32,20000.0
2013-07-26 09:45:00,69.3,69.47,69.25,69.45,16000.0,69.3,69.47,69.25,69.45,16000.0
2013-07-26 09:50:00,69.4,69.5,69.27,69.49,19200.0,69.4,69.5,69.27,69.49,19200.0
2013-07-26 09:55:00,69.49,69.5,69.21,69.32,35800.0,69.49,69.5,69.21,69.32,35800.0
2013-07-26 10:00:00,69.33,69.4,69.1,69.17,20500.0,69.33,69.4,69.1,69.17,20500.0
2013-07-26 10:05:00,69.12,69.21,69.05,69.15,22000.0,69.12,69.21,69.05,69.15,22000.0
2013-07-26 10:10:00,69.13,69.23,68.96,68.96,16400.0,69.13,69.23,68.96,68.96,16400.0
2013-07-26 10:15:00,69.0,69.4,69.0,69.4,24600.0,69.0,69.4,69.0,69.4,24600.0
2013-07-26 10:20:00,69.4,69.45,69.18,69.21,19900.0,69.4,69.45,69.18,69.21,19900.0
2013-07-26 10:25:00,69.2,69.22,68.98,69.0,28800.0,69.2,69.22,68.98,69.0,28800.0
2013-07-26 10:30:00,69.04,69.23,68.98,69.19,20900.0,69.04,69.23,68.98,69.19,20900.0
2013-07-26 10:35:00,69.2,69.21,68.98,69.01,35100.0,69.2,69.21,68.98,69.01,35100.0
2013-07-26 10:40:00,69.0,69.0,68.89,69.0,53100.0,69.0,69.0,68.89,69.0,53100.0
2013-07-26 10:45:00,69.01,69.01,68.85,68.85,21400.0,69.01,69.01,68.85,68.85,21400.0
2013-07-26 10:50:00,68.85,68.86,68.7,68.7,46200.0,68.85,68.86,68.7,68.7,46200.0
2013-07-26 10:55:00,68.73,68.78,68.65,68.74,16500.0,68.73,68.78,68.65,68.74,16500.0
2013-07-26 11:00:00,68.74,68.78,68.72,68.77,8300.0,68.74,68.78,68.72,68.77,8300.0
2013-07-26 11:05:00,68.78,68.87,68.72,68.8,36200.0,68.78,68.87,68.72,68.8,36200.0
2013-07-26 11:10:00,68.73,68.88,68.66,68.7,27500.0,68.73,68.88,68.66,68.7,27500.0
2013-07-26 11:15:00,68.68,68.72,68.44,68.52,47200.0,68.68,68.72,68.44,68.52,47200.0
2013-07-26 11:20:00,68.53,68.54,68.4,68.54,25500.0,68.53,68.54,68.4,68.54,25500.0
2013-07-26 11:25:00,68.54,68.74,68.54,68.74,14600.0,68.54,68.74,68.54,68.74,14600.0
2013-07-26 11:30:00,68.74,68.91,68.73,68.89,17400.0,68.74,68.91,68.73,68.89,17400.0
2013-07-26 11:35:00,68.92,68.92,68.83,68.86,5300.0,68.92,68.92,68.83,68.86,5300.0
2013-07-26 11:40:00,68.85,68.95,68.79,68.95,8800.0,68.85,68.95,68.79,68.95,8800.0
2013-07-26 11:45:00,68.94,69.0,68.92,69.0,8400.0,68.94,69.0,68.92,69.0,8400.0
2013-07-26 11:50:00,68.98,69.0,68.89,68.9,8200.0,68.98,69.0,68.89,68.9,8200.0
2013-07-26 11:55:00,68.92,68.92,68.78,68.79,39800.0,68.92,68.92,68.78,68.79,39800.0
2013-07-26 12:00:00,68.79,68.89,68.77,68.84,15500.0,68.79,68.89,68.77,68.84,15500.0
2013-07-26 12:05:00,68.84,68.9,68.84,68.87,5500.0,68.84,68.9,68.84,68.87,5500.0
2013-07-26 12:10:00,68.84,68.86,68.77,68.78,10300.0,68.84,68.86,68.77,68.78,10300.0
2013-07-26 12:15:00,68.75,68.87,68.75,68.8,16500.0,68.75,68.87,68.75,68.8,16500.0
2013-07-26 12:20:00,68.79,68.83,68.75,68.81,7200.0,68.79,68.83,68.75,68.81,7200.0
2013-07-26 12:25:00,68.83,68.83,68.75,68.82,8900.0,68.83,68.83,68.75,68.82,8900.0
2013-07-26 12:30:00,68.82,68.87,68.82,68.85,29300.0,68.82,68.87,68.82,68.85,29300.0
2013-07-26 12:35:00,68.84,68.94,68.84,68.93,17600.0,68.84,68.94,68.84,68.93,17600.0
2013-07-26 12:40:00,68.9,69.07,68.84,69.05,44000.0,68.9,69.07,68.84,69.05,44000.0
2013-07-26 12:45:00,69.04,69.08,68.98,69.0,11100.0,69.04,69.08,68.98,69.0,11100.0
2013-07-26 12:50:00,69.0,69.01,68.95,68.95,9800.0,69.0,69.01,68.95,68.95,9800.0
2013-07-26 12:55:00,68.93,68.94,68.83,68.83,8500.0,68.93,68.94,68.83,68.83,8500.0
2013-07-26 13:00:00,68.8,68.92,68.77,68.88,10400.0,68.8,68.92,68.77,68.88,10400.0
2013-07-26 13:05:00,68.89,69.05,68.89,69.0,7800.0,68.89,69.05,68.89,69.0,7800.0
2013-07-26 13:10:00,68.99,69.01,68.95,68.96,7900.0,68.99,69.01,68.95,68.96,7900.0
2013-07-26 13:15:00,68.97,69.05,68.97,69.01,6100.0,68.97,69.05,68.97,69.01,6100.0
2013-07-26 13:20:00,69.03,69.04,68.96,69.01,6200.0,69.03,69.04,68.96,69.01,6200.0
2013-07-26 13:25:00,69.01,69.03,68.97,69.0,3300.0,69.01,69.03,68.97,69.0,3300.0
2013-07-26 13:30:00,69.0,69.0,68.9,68.99,9300.0,69.0,69.0,68.9,68.99,9300.0
2013-07-26 13:35:00,68.99,69.0,68.93,68.96,3700.0,68.99,69.0,68.93,68.96,3700.0
2013-07-26 13:40:00,68.97,69.04,68.94,68.95,8900.0,68.97,69.04,68.94,68.95,8900.0
2013-07-26 13:45:00,68.97,69.01,68.93,69.01,7300.0,68.97,69.01,68.93,69.01,7300.0
2013-07-26 13:50:00,69.0,69.05,68.98,69.0,6400.0,69.0,69.05,68.98,69.0,6400.0
2013-07-26 13:55:00,69.0,69.04,68.93,68.94,9000.0,69.0,69.04,68.93,68.94,9000.0
2013-07-26 14:00:00,68.93,68.99,68.91,68.98,12200.0,68.93,68.99,68.91,68.98,12200.0
2013-07-26 14:05:00,68.98,69.04,68.95,69.03,6600.0,68.98,69.04,68.95,69.03,6600.0
2013-07-26 14:10:00,69.02,69.11,68.98,69.08,9100.0,69.02,69.11,68.98,69.08,9100.0
2013-07-26 14:15:00,69.08,69.11,69.02,69.03,19400.0,69.08,69.11,69.02,69.03,19400.0
2013-07-26 14:20:00,69.05,69.09,69.04,69.09,8500.0,69.05,69.09,69.04,69.09,8500.0
2013-07-26 14:25:00,69.09,69.09,69.02,69.09,26600.0,69.09,69.09,69.02,69.09,26600.0
2013-07-26 14:30:00,69.07,69.13,69.06,69.12,5200.0,69.07,69.13,69.06,69.12,5200.0
2013-07-26 14:35:00,69.1,69.1,68.95,68.96,19700.0,69.1,69.1,68.95,68.96,19700.0
2013-07-26 14:40:00,68.95,69.06,68.9,69.06,26200.0,68.95,69.06,68.9,69.06,26200.0
2013-07-26 14:45:00,69.06,69.06,68.93,69.0,13200.0,69.06,69.06,68.93,69.0,13200.0
2013-07-26 14:50:00,69.01,69.05,68.95,69.03,13100.0,69.01,69.05,68.95,69.03,13100.0
2013-07-26 14:55:00,69.02,69.04,68.97,69.0,7800.0,69.02,69.04,68.97,69.0,7800.0
2013-07-26 15:00:00,69.01,69.03,68.94,68.95,15500.0,69.01,69.03,68.94,68.95,15500.0
2013-07-26 15:05:00,68.94,69.04,68.94,69.0,18200.0,68.94,69.04,68.94,69.0,18200.0
2013-07-26 15:10:00,69.01,69.08,69.0,69.05,14400.0,69.01,69.08,69.0,69.05,14400.0
2013-07-26 15:15:00,69.04,69.06,69.0,69.01,7100.0,69.04,69.06,69.0,69.01,7100.0
2013-07-26 15:20:00,69.01,69.05,68.99,69.04,14000.0,69.01,69.05,68.99,69.04,14000.0
2013-07-26 15:25:00,69.04,69.04,68.98,68.99,17000.0,69.04,69.04,68.98,68.99,17000.0
2013-07-26 15:30:00,68.99,69.1,68.99,69.04,43000.0,68.99,69.1,68.99,69.04,43000.0
2013-07-26 15:35:00,69.04,69.14,69.03,69.13,15500.0,69.04,69.14,69.03,69.13,15500.0
2013-07-26 15:40:00,69.13,69.19,69.1,69.12,23800.0,69.13,69.19,69.1,69.12,23800.0
2013-07-26 15:45:00,69.13,69.19,69.12,69.16,27400.0,69.13,69.19,69.12,69.16,27400.0
2013-07-26 15:50:00,69.16,69.16,69.04,69.05,62500.0,69.16,69.16,69.04,69.05,62500.0
2013-07-26 15:55:00,69.05,69.14,69.01,69.03,131700.0,69.05,69.14,69.01,69.03,131700.0
2013-07-29 09:30:00,68.71,69.06,68.0,68.39,35700.0,68.71,69.06,68.0,68.39,35700.0
2013-07-29 09:35:00,68.35,68.75,68.29,68.35,16800.0,68.35,68.75,68.29,68.35,16800.0
2013-07-29 09:40:00,68.34,68.5,68.34,68.4,17300.0,68.34,68.5,68.34,68.4,17300.0
2013-07-29 09:45:00,68.39,68.49,68.31,68.44,14700.0,68.39,68.49,68.31,68.44,14700.0
2013-07-29 09:50:00,68.46,68.46,68.3,68.33,12200.0,68.46,68.46,68.3,68.33,12200.0
2013-07-29 09:55:00,68.3,68.42,68.29,68.33,14500.0,68.3,68.42,68.29,68.33,14500.0
2013-07-29 10:00:00,68.37,68.46,68.25,68.38,22600.0,68.37,68.46,68.25,68.38,22600.0
2013-07-29 10:05:00,68.46,68.47,68.26,68.42,13900.0,68.46,68.47,68.26,68.42,13900.0
2013-07-29 10:10:00,68.5,68.68,68.5,68.63,7900.0,68.5,68.68,68.5,68.63,7900.0
2013-07-29 10:15:00,68.57,68.58,68.43,68.5,9200.0,68.57,68.58,68.43,68.5,9200.0
2013-07-29 10:20:00,68.5,68.75,68.5,68.73,4200.0,68.5,68.75,68.5,68.73,4200.0
2013-07-29 10:25:00,68.74,68.94,68.74,68.86,11200.0,68.74,68.94,68.74,68.86,11200.0
2013-07-29 10:30:00,68.89,68.9,68.76,68.87,7600.0,68.89,68.9,68.76,68.87,7600.0
2013-07-29 10:35:00,68.85,68.87,68.7,68.75,18500.0,68.85,68.87,68.7,68.75,18500.0
2013-07-29 10:40:00,68.75,68.8,68.6,68.65,13000.0,68.75,68.8,68.6,68.65,13000.0
2013-07-29 10:45:00,68.65,68.66,68.49,68.49,22400.0,68.65,68.66,68.49,68.49,22400.0
2013-07-29 10:50:00,68.5,68.5,68.34,68.36,5400.0,68.5,68.5,68.34,68.36,5400.0
2013-07-29 10:55:00,68.35,68.52,68.35,68.52,6400.0,68.35,68.52,68.35,68.52,6400.0
2013-07-29 11:00:00,68.54,68.61,68.54,68.6,2900.0,68.54,68.61,68.54,68.6,2900.0
2013-07-29 11:05:00,68.57,68.65,68.55,68.6,13200.0,68.57,68.65,68.55,68.6,13200.0
2013-07-29 11:10:00,68.62,68.64,68.5,68.5,15400.0,68.62,68.64,68.5,68.5,15400.0
2013-07-29 11:15:00,68.5,68.53,68.42,68.44,19400.0,68.5,68.53,68.42,68.44,19400.0
2013-07-29 11:20:00,68.43,68.51,68.41,68.49,3000.0,68.43,68.51,68.41,68.49,3000.0
2013-07-29 11:25:00,68.48,68.5,68.45,68.48,5300.0,68.48,68.5,68.45,68.48,5300.0
2013-07-29 11:30:00,68.46,68.5,68.41,68.44,17600.0,68.46,68.5,68.41,68.44,17600.0
2013-07-29 11:35:00,68.45,68.49,68.42,68.47,9200.0,68.45,68.49,68.42,68.47,9200.0
2013-07-29 11:40:00,68.48,68.8,68.48,68.8,31700.0,68.48,68.8,68.48,68.8,31700.0
2013-07-29 11:45:00,68.8,68.87,68.75,68.84,29500.0,68.8,68.87,68.75,68.84,29500.0
2013-07-29 11:50:00,68.82,68.88,68.78,68.88,2900.0,68.82,68.88,68.78,68.88,2900.0
2013-07-29 11:55:00,68.85,68.93,68.83,68.93,7000.0,68.85,68.93,68.83,68.93,7000.0
2013-07-29 12:00:00,68.9,69.0,68.9,68.99,8900.0,68.9,69.0,68.9,68.99,8900.0
2013-07-29 12:05:00,68.98,68.99,68.95,68.97,3000.0,68.98,68.99,68.95,68.97,3000.0
2013-07-29 12:10:00,69.0,69.01,68.93,68.99,8000.0,69.0,69.01,68.93,68.99,8000.0
2013-07-29 12:15:00,68.97,69.11,68.97,69.04,5400.0,68.97,69.11,68.97,69.04,5400.0
2013-07-29 12:20:00,69.04,69.09,69.0,69.02,10300.0,69.04,69.09,69.0,69.02,10300.0
2013-07-29 12:25:00,69.01,69.06,68.92,68.94,12700.0,69.01,69.06,68.92,68.94,12700.0
2013-07-29 12:30:00,68.95,69.0,68.88,68.88,25300.0,68.95,69.0,68.88,68.88,25300.0
2013-07-29 12:35:00,68.89,68.97,68.89,68.96,5000.0,68.89,68.97,68.89,68.96,5000.0
2013-07-29 12:40:00,68.97,69.0,68.89,68.95,13700.0,68.97,69.0,68.89,68.95,13700.0
2013-07-29 12:45:00,68.89,68.94,68.87,68.9,9000.0,68.89,68.94,68.87,68.9,9000.0
2013-07-29 12:50:00,68.91,68.96,68.89,68.91,2100.0,68.91,68.96,68.89,68.91,2100.0
2013-07-29 12:55:00,68.91,68.94,68.85,68.85,11100.0,68.91,68.94,68.85,68.85,11100.0
2013-07-29 13:00:00,68.86,68.88,68.84,68.86,6200.0,68.86,68.88,68.84,68.86,6200.0
2013-07-29 13:05:00,68.85,68.93,68.84,68.9,10400.0,68.85,68.93,68.84,68.9,10400.0
2013-07-29 13:10:00,68.9,68.99,68.86,68.96,15000.0,68.9,68.99,68.86,68.96,15000.0
2013-07-29 13:15:00,68.97,68.97,68.87,68.93,8400.0,68.97,68.97,68.87,68.93,8400.0
2013-07-29 13:20:00,68.91,68.94,68.88,68.9,4400.0,68.91,68.94,68.88,68.9,4400.0
2013-07-29 13:25:00,68.89,68.99,68.88,68.99,7200.0,68.89,68.99,68.88,68.99,7200.0
2013-07-29 13:30:00,68.93,68.94,68.86,68.88,6900.0,68.93,68.94,68.86,68.88,6900.0
2013-07-29 13:35:00,68.88,68.9,68.85,68.86,11000.0,68.88,68.9,68.85,68.86,11000.0
2013-07-29 13:40:00,68.86,68.89,68.85,68.86,5300.0,68.86,68.89,68.85,68.86,5300.0
2013-07-29 13:45:00,68.85,68.87,68.84,68.87,5900.0,68.85,68.87,68.84,68.87,5900.0
2013-07-29 13:50:00,68.85,68.88,68.85,68.88,2200.0,68.85,68.88,68.85,68.88,2200.0
2013-07-29 13:55:00,68.88,68.9,68.85,68.89,6100.0,68.88,68.9,68.85,68.89,6100.0
2013-07-29 14:00:00,68.89,68.95,68.87,68.94,5600.0,68.89,68.95,68.87,68.94,5600.0
2013-07-29 14:05:00,68.94,68.94,68.85,68.87,10800.0,68.94,68.94,68.85,68.87,10800.0
2013-07-29 14:10:00,68.88,68.92,68.81,68.88,9800.0,68.88,68.92,68.81,68.88,9800.0
2013-07-29 14:15:00,68.88,69.01,68.88,69.0,32400.0,68.88,69.01,68.88,69.0,32400.0
2013-07-29 14:20:00,69.03,69.03,68.97,69.0,4900.0,69.03,69.03,68.97,69.0,4900.0
2013-07-29 14:25:00,69.01,69.02,68.95,68.99,10400.0,69.01,69.02,68.95,68.99,10400.0
2013-07-29 14:30:00,68.98,69.02,68.94,68.95,8100.0,68.98,69.02,68.94,68.95,8100.0
2013-07-29 14:35:00,68.97,69.01,68.95,68.98,9600.0,68.97,69.01,68.95,68.98,9600.0
2013-07-29 14:40:00,68.97,68.99,68.92,68.98,4500.0,68.97,68.99,68.92,68.98,4500.0
2013-07-29 14:45:00,68.96,68.99,68.95,68.98,6100.0,68.96,68.99,68.95,68.98,6100.0
2013-07-29 14:50:00,69.0,69.01,68.95,68.97,11300.0,69.0,69.01,68.95,68.97,11300.0
2013-07-29 14:55:00,68.95,69.0,68.94,69.0,7300.0,68.95,69.0,68.94,69.0,7300.0
2013-07-29 15:00:00,69.0,69.0,68.92,68.98,9900.0,69.0,69.0,68.92,68.98,9900.0
2013-07-29 15:05:00,68.95,68.96,68.85,68.88,8900.0,68.95,68.96,68.85,68.88,8900.0
2013-07-29 15:10:00,68.88,68.88,68.85,68.88,8500.0,68.88,68.88,68.85,68.88,8500.0
2013-07-29 15:15:00,68.86,68.87,68.82,68.82,9100.0,68.86,68.87,68.82,68.82,9100.0
2013-07-29 15:20:00,68.8,68.82,68.76,68.78,9700.0,68.8,68.82,68.76,68.78,9700.0
2013-07-29 15:25:00,68.78,68.87,68.78,68.83,10500.0,68.78,68.87,68.78,68.83,10500.0
2013-07-29 15:30:00,68.85,68.91,68.84,68.9,23700.0,68.85,68.91,68.84,68.9,23700.0
2013-07-29 15:35:00,68.9,68.93,68.88,68.91,13700.0,68.9,68.93,68.88,68.91,13700.0
2013-07-29 15:40:00,68.92,68.94,68.88,68.91,8900.0,68.92,68.94,68.88,68.91,8900.0
2013-07-29 15:45:00,68.92,69.01,68.91,68.98,27400.0,68.92,69.01,68.91,68.98,27400.0
2013-07-29 15:50:00,68.97,68.99,68.94,68.94,33000.0,68.97,68.99,68.94,68.94,33000.0
2013-07-29 15:55:00,68.94,69.23,68.86,69.1,151400.0,68.94,69.23,68.86,69.1,151400.0
2013-07-30 09:30:00,69.73,69.98,69.56,69.75,97600.0,69.73,69.98,69.56,69.75,97600.0
2013-07-30 09:35:00,69.79,69.95,69.52,69.65,60800.0,69.79,69.95,69.52,69.65,60800.0
2013-07-30 09:40:00,69.6,69.64,69.5,69.59,17600.0,69.6,69.64,69.5,69.59,17600.0
2013-07-30 09:45:00,69.55,69.65,69.38,69.51,34000.0,69.55,69.65,69.38,69.51,34000.0
2013-07-30 09:50:00,69.56,69.61,69.29,69.42,36100.0,69.56,69.61,69.29,69.42,36100.0
2013-07-30 09:55:00,69.39,69.45,69.34,69.38,20900.0,69.39,69.45,69.34,69.38,20900.0
2013-07-30 10:00:00,69.35,69.5,69.24,69.4,33100.0,69.35,69.5,69.24,69.4,33100.0
2013-07-30 10:05:00,69.31,69.47,69.26,69.31,28600.0,69.31,69.47,69.26,69.31,28600.0
2013-07-30 10:10:00,69.29,69.29,69.12,69.18,30300.0,69.29,69.29,69.12,69.18,30300.0
2013-07-30 10:15:00,69.17,69.34,69.03,69.1,22700.0,69.17,69.34,69.03,69.1,22700.0
2013-07-30 10:20:00,69.18,69.33,69.13,69.3,71000.0,69.18,69.33,69.13,69.3,71000.0
2013-07-30 10:25:00,69.26,69.3,69.1,69.1,21600.0,69.26,69.3,69.1,69.1,21600.0
2013-07-30 10:30:00,69.17,69.21,68.88,69.06,35000.0,69.17,69.21,68.88,69.06,35000.0
2013-07-30 10:35:00,69.05,69.17,68.91,68.98,18300.0,69.05,69.17,68.91,68.98,18300.0
2013-07-30 10:40:00,68.97,68.97,68.84,68.86,11000.0,68.97,68.97,68.84,68.86,11000.0
2013-07-30 10:45:00,68.84,68.96,68.8,68.96,22400.0,68.84,68.96,68.8,68.96,22400.0
2013-07-30 10:50:00,68.89,69.25,68.87,69.17,36200.0,68.89,69.25,68.87,69.17,36200.0
2013-07-30 10:55:00,69.17,69.25,69.1,69.12,18300.0,69.17,69.25,69.1,69.12,18300.0
2013-07-30 11:00:00,69.11,69.19,69.0,69.05,19400.0,69.11,69.19,69.0,69.05,19400.0
2013-07-30 11:05:00,69.06,69.06,68.9,68.98,6100.0,69.06,69.06,68.9,68.98,6100.0
2013-07-30 11:10:00,69.0,69.01,68.92,68.97,5300.0,69.0,69.01,68.92,68.97,5300.0
2013-07-30 11:15:00,68.99,69.16,68.94,69.08,46200.0,68.99,69.16,68.94,69.08,46200.0
2013-07-30 11:20:00,69.11,69.24,69.02,69.24,52900.0,69.11,69.24,69.02,69.24,52900.0
2013-07-30 11:25:00,69.17,69.25,69.12,69.17,8800.0,69.17,69.25,69.12,69.17,8800.0
2013-07-30 11:30:00,69.12,69.35,69.07,69.29,17100.0,69.12,69.35,69.07,69.29,17100.0
2013-07-30 11:35:00,69.25,69.37,69.25,69.31,6300.0,69.25,69.37,69.25,69.31,6300.0
2013-07-30 11:40:00,69.37,69.52,69.37,69.52,19100.0,69.37,69.52,69.37,69.52,19100.0
2013-07-30 11:45:00,69.53,69.56,69.39,69.5,8000.0,69.53,69.56,69.39,69.5,8000.0
2013-07-30 11:50:00,69.47,69.5,69.41,69.41,3800.0,69.47,69.5,69.41,69.41,3800.0
2013-07-30 11:55:00,69.36,69.42,69.31,69.35,8300.0,69.36,69.42,69.31,69.35,8300.0
2013-07-30 12:00:00,69.44,69.44,69.36,69.37,2200.0,69.44,69.44,69.36,69.37,2200.0
2013-07-30 12:05:00,69.36,69.5,69.36,69.43,1900.0,69.36,69.5,69.36,69.43,1900.0
2013-07-30 12:10:00,69.45,69.52,69.45,69.49,5300.0,69.45,69.52,69.45,69.49,5300.0
2013-07-30 12:15:00,69.46,69.5,69.41,69.44,5300.0,69.46,69.5,69.41,69.44,5300.0
2013-07-30 12:20:00,69.42,69.68,69.41,69.67,11100.0,69.42,69.68,69.41,69.67,11100.0
2013-07-30 12:25:00,69.66,69.7,69.54,69.54,18300.0,69.66,69.7,69.54,69.54,18300.0
2013-07-30 12:30:00,69.54,69.6,69.5,69.55,6900.0,69.54,69.6,69.5,69.55,6900.0
2013-07-30 12:35:00,69.54,69.61,69.5,69.61,10500.0,69.54,69.61,69.5,69.61,10500.0
2013-07-30 12:40:00,69.6,69.7,69.54,69.65,8400.0,69.6,69.7,69.54,69.65,8400.0
2013-07-30 12:45:00,69.66,69.75,69.66,69.75,20700.0,69.66,69.75,69.66,69.75,20700.0
2013-07-30 12:50:00,69.76,69.76,69.68,69.72,6000.0,69.76,69.76,69.68,69.72,6000.0
2013-07-30 12:55:00,69.73,69.75,69.7,69.73,6500.0,69.73,69.75,69.7,69.73,6500.0
2013-07-30 13:00:00,69.71,69.75,69.66,69.73,20600.0,69.71,69.75,69.66,69.73,20600.0
2013-07-30 13:05:00,69.72,69.77,69.72,69.73,12600.0,69.72,69.77,69.72,69.73,12600.0
2013-07-30 13:10:00,69.73,69.75,69.67,69.68,11200.0,69.73,69.75,69.67,69.68,11200.0
2013-07-30 13:15:00,69.69,69.75,69.69,69.7,6300.0,69.69,69.75,69.69,69.7,6300.0
2013-07-30 13:20:00,69.69,69.71,69.62,69.68,8700.0,69.69,69.71,69.62,69.68,8700.0
2013-07-30 13:25:00,69.7,69.75,69.64,69.65,12400.0,69.7,69.75,69.64,69.65,12400.0
2013-07-30 13:30:00,69.62,69.62,69.52,69.57,9300.0,69.62,69.62,69.52,69.57,9300.0
2013-07-30 13:35:00,69.56,69.74,69.51,69.71,16500.0,69.56,69.74,69.51,69.71,16500.0
2013-07-30 13:40:00,69.69,69.74,69.56,69.61,6200.0,69.69,69.74,69.56,69.61,6200.0
2013-07-30 13:45:00,69.59,69.6,69.42,69.5,9400.0,69.59,69.6,69.42,69.5,9400.0
2013-07-30 13:50:00,69.45,69.55,69.45,69.51,2900.0,69.45,69.55,69.45,69.51,2900.0
2013-07-30 13:55:00,69.5,69.58,69.48,69.55,4600.0,69.5,69.58,69.48,69.55,4600.0
2013-07-30 14:00:00,69.55,69.55,69.43,69.48,8500.0,69.55,69.55,69.43,69.48,8500.0
2013-07-30 14:05:00,69.44,69.5,69.44,69.49,7400.0,69.44,69.5,69.44,69.49,7400.0
2013-07-30 14:10:00,69.5,69.5,69.44,69.45,5000.0,69.5,69.5,69.44,69.45,5000.0
2013-07-30 14:15:00,69.49,69.49,69.44,69.46,4600.0,69.49,69.49,69.44,69.46,4600.0
2013-07-30 14:20:00,69.47,69.5,69.45,69.45,3400.0,69.47,69.5,69.45,69.45,3400.0
2013-07-30 14:25:00,69.45,69.48,69.44,69.46,3900.0,69.45,69.48,69.44,69.46,3900.0
2013-07-30 14:30:00,69.5,69.5,69.43,69.46,24000.0,69.5,69.5,69.43,69.46,24000.0
2013-07-30 14:35:00,69.47,69.51,69.45,69.45,10200.0,69.47,69.51,69.45,69.45,10200.0
2013-07-30 14:40:00,69.49,69.55,69.46,69.51,27000.0,69.49,69.55,69.46,69.51,27000.0
2013-07-30 14:45:00,69.48,69.58,69.46,69.51,7000.0,69.48,69.58,69.46,69.51,7000.0
2013-07-30 14:50:00,69.51,69.67,69.48,69.64,12800.0,69.51,69.67,69.48,69.64,12800.0
2013-07-30 14:55:00,69.65,69.7,69.61,69.66,10300.0,69.65,69.7,69.61,69.66,10300.0
2013-07-30 15:00:00,69.65,69.85,69.62,69.82,25800.0,69.65,69.85,69.62,69.82,25800.0
2013-07-30 15:05:00,69.83,69.89,69.81,69.83,22900.0,69.83,69.89,69.81,69.83,22900.0
2013-07-30 15:10:00,69.83,69.84,69.78,69.8,5100.0,69.83,69.84,69.78,69.8,5100.0
2013-07-30 15:15:00,69.8,69.84,69.78,69.79,7500.0,69.8,69.84,69.78,69.79,7500.0
2013-07-30 15:20:00,69.79,69.88,69.74,69.88,17500.0,69.79,69.88,69.74,69.88,17500.0
2013-07-30 15:25:00,69.88,69.88,69.75,69.79,13800.0,69.88,69.88,69.75,69.79,13800.0
2013-07-30 15:30:00,69.8,69.86,69.78,69.81,8200.0,69.8,69.86,69.78,69.81,8200.0
2013-07-30 15:35:00,69.82,69.83,69.77,69.77,17500.0,69.82,69.83,69.77,69.77,17500.0
2013-07-30 15:40:00,69.76,69.79,69.74,69.74,23800.0,69.76,69.79,69.74,69.74,23800.0
2013-07-30 15:45:00,69.74,69.76,69.59,69.61,63700.0,69.74,69.76,69.59,69.61,63700.0
2013-07-30 15:50:00,69.6,69.63,69.54,69.54,52800.0,69.6,69.63,69.54,69.54,52800.0
2013-07-30 15:55:00,69.54,69.6,69.53,69.56,75100.0,69.54,69.6,69.53,69.56,75100.0
2013-07-31 09:30:00,69.65,70.05,69.63,70.0,78100.0,69.65,70.05,69.63,70.0,78100.0
2013-07-31 09:35:00,70.02,70.04,69.83,70.03,30900.0,70.02,70.04,69.83,70.03,30900.0
2013-07-31 09:40:00,69.98,70.1,69.97,70.0,27700.0,69.98,70.1,69.97,70.0,27700.0
2013-07-31 09:45:00,70.06,70.13,69.84,70.13,53200.0,70.06,70.13,69.84,70.13,53200.0
2013-07-31 09:50:00,70.13,70.28,70.1,70.16,44600.0,70.13,70.28,70.1,70.16,44600.0
2013-07-31 09:55:00,70.19,70.3,70.18,70.26,13300.0,70.19,70.3,70.18,70.26,13300.0
2013-07-31 10:00:00,70.24,70.24,70.0,70.0,11200.0,70.24,70.24,70.0,70.0,11200.0
2013-07-31 10:05:00,70.02,70.15,70.02,70.15,14800.0,70.02,70.15,70.02,70.15,14800.0
2013-07-31 10:10:00,70.16,70.18,70.13,70.15,6500.0,70.16,70.18,70.13,70.15,6500.0
2013-07-31 10:15:00,70.15,70.21,70.14,70.15,32500.0,70.15,70.21,70.14,70.15,32500.0
2013-07-31 10:20:00,70.14,70.23,70.11,70.2,13100.0,70.14,70.23,70.11,70.2,13100.0
2013-07-31 10:25:00,70.17,70.19,70.08,70.08,16500.0,70.17,70.19,70.08,70.08,16500.0
2013-07-31 10:30:00,70.07,70.07,69.91,69.94,17400.0,70.07,70.07,69.91,69.94,17400.0
2013-07-31 10:35:00,69.95,70.06,69.87,69.87,23800.0,69.95,70.06,69.87,69.87,23800.0
2013-07-31 10:40:00,69.88,70.01,69.75,70.0,21200.0,69.88,70.01,69.75,70.0,21200.0
2013-07-31 10:45:00,70.0,70.01,69.9,69.93,11800.0,70.0,70.01,69.9,69.93,11800.0
2013-07-31 10:50:00,69.89,69.89,69.57,69.58,42000.0,69.89,69.89,69.57,69.58,42000.0
2013-07-31 10:55:00,69.57,69.93,69.56,69.91,33700.0,69.57,69.93,69.56,69.91,33700.0
2013-07-31 11:00:00,69.91,69.91,69.77,69.77,2500.0,69.91,69.91,69.77,69.77,2500.0
2013-07-31 11:05:00,69.74,69.74,69.54,69.58,320500.0,69.74,69.74,69.54,69.58,320500.0
2013-07-31 11:10:00,69.55,69.62,69.53,69.57,7900.0,69.55,69.62,69.53,69.57,7900.0
2013-07-31 11:15:00,69.55,69.58,69.51,69.51,18000.0,69.55,69.58,69.51,69.51,18000.0
2013-07-31 11:20:00,69.51,69.65,69.51,69.63,18700.0,69.51,69.65,69.51,69.63,18700.0
2013-07-31 11:25:00,69.61,69.68,69.61,69.63,8400.0,69.61,69.68,69.61,69.63,8400.0
2013-07-31 11:30:00,69.63,69.72,69.62,69.68,7300.0,69.63,69.72,69.62,69.68,7300.0
2013-07-31 11:35:00,69.67,69.71,69.63,69.7,9100.0,69.67,69.71,69.63,69.7,9100.0
2013-07-31 11:40:00,69.69,69.75,69.63,69.73,11200.0,69.69,69.75,69.63,69.73,11200.0
2013-07-31 11:45:00,69.73,69.79,69.68,69.77,8100.0,69.73,69.79,69.68,69.77,8100.0
2013-07-31 11:50:00,69.78,69.85,69.78,69.83,3800.0,69.78,69.85,69.78,69.83,3800.0
2013-07-31 11:55:00,69.86,69.92,69.85,69.87,9100.0,69.86,69.92,69.85,69.87,9100.0
2013-07-31 12:00:00,69.9,69.9,69.78,69.79,3300.0,69.9,69.9,69.78,69.79,3300.0
2013-07-31 12:05:00,69.78,69.83,69.76,69.76,1500.0,69.78,69.83,69.76,69.76,1500.0
2013-07-31 12:10:00,69.74,69.78,69.73,69.75,2500.0,69.74,69.78,69.73,69.75,2500.0
2013-07-31 12:15:00,69.74,69.74,69.61,69.64,8300.0,69.74,69.74,69.61,69.64,8300.0
2013-07-31 12:20:00,69.66,69.68,69.64,69.66,3000.0,69.66,69.68,69.64,69.66,3000.0
2013-07-31 12:25:00,69.67,69.71,69.65,69.69,7900.0,69.67,69.71,69.65,69.69,7900.0
2013-07-31 12:30:00,69.69,69.72,69.65,69.65,4200.0,69.69,69.72,69.65,69.65,4200.0
2013-07-31 12:35:00,69.65,69.69,69.52,69.55,11400.0,69.65,69.69,69.52,69.55,11400.0
2013-07-31 12:40:00,69.55,69.56,69.46,69.55,20300.0,69.55,69.56,69.46,69.55,20300.0
2013-07-31 12:45:00,69.54,69.57,69.53,69.57,1700.0,69.54,69.57,69.53,69.57,1700.0
2013-07-31 12:50:00,69.59,69.63,69.59,69.63,4200.0,69.59,69.63,69.59,69.63,4200.0
2013-07-31 12:55:00,69.65,69.76,69.64,69.73,11400.0,69.65,69.76,69.64,69.73,11400.0
2013-07-31 13:00:00,69.73,69.74,69.7,69.74,6000.0,69.73,69.74,69.7,69.74,6000.0
2013-07-31 13:05:00,69.7,69.7,69.59,69.59,5200.0,69.7,69.7,69.59,69.59,5200.0
2013-07-31 13:10:00,69.57,69.58,69.5,69.56,6500.0,69.57,69.58,69.5,69.56,6500.0
2013-07-31 13:15:00,69.54,69.56,69.5,69.5,5200.0,69.54,69.56,69.5,69.5,5200.0
2013-07-31 13:20:00,69.48,69.5,69.46,69.46,4600.0,69.48,69.5,69.46,69.46,4600.0
2013-07-31 13:25:00,69.51,69.52,69.47,69.51,4300.0,69.51,69.52,69.47,69.51,4300.0
2013-07-31 13:30:00,69.5,69.52,69.48,69.52,4400.0,69.5,69.52,69.48,69.52,4400.0
2013-07-31 13:35:00,69.5,69.51,69.46,69.5,8200.0,69.5,69.51,69.46,69.5,8200.0
2013-07-31 13:40:00,69.52,69.58,69.49,69.58,6800.0,69.52,69.58,69.49,69.58,6800.0
2013-07-31 13:45:00,69.58,69.63,69.5,69.5,5600.0,69.58,69.63,69.5,69.5,5600.0
2013-07-31 13:50:00,69.51,69.53,69.48,69.51,8800.0,69.51,69.53,69.48,69.51,8800.0
2013-07-31 13:55:00,69.48,69.48,69.38,69.41,14300.0,69.48,69.48,69.38,69.41,14300.0
2013-07-31 14:00:00,69.41,69.52,69.38,69.5,11200.0,69.41,69.52,69.38,69.5,11200.0
2013-07-31 14:05:00,69.47,69.48,69.38,69.44,7100.0,69.47,69.48,69.38,69.44,7100.0
2013-07-31 14:10:00,69.42,69.45,69.41,69.41,5500.0,69.42,69.45,69.41,69.41,5500.0
2013-07-31 14:15:00,69.41,69.44,69.36,69.43,13500.0,69.41,69.44,69.36,69.43,13500.0
2013-07-31 14:20:00,69.44,69.48,69.38,69.45,10800.0,69.44,69.48,69.38,69.45,10800.0
2013-07-31 14:25:00,69.45,69.5,69.43,69.49,8300.0,69.45,69.5,69.43,69.49,8300.0
2013-07-31 14:30:00,69.47,69.55,69.45,69.52,12400.0,69.47,69.55,69.45,69.52,12400.0
2013-07-31 14:35:00,69.51,69.6,69.51,69.54,14200.0,69.51,69.6,69.51,69.54,14200.0
2013-07-31 14:40:00,69.52,69.59,69.52,69.57,16500.0,69.52,69.59,69.52,69.57,16500.0
2013-07-31 14:45:00,69.59,69.64,69.55,69.61,7900.0,69.59,69.64,69.55,69.61,7900.0
2013-07-31 14:50:00,69.64,69.74,69.64,69.74,9200.0,69.64,69.74,69.64,69.74,9200.0
2013-07-31 14:55:00,69.74,69.75,69.6,69.62,12300.0,69.74,69.75,69.6,69.62,12300.0
2013-07-31 15:00:00,69.62,69.64,69.6,69.62,12500.0,69.62,69.64,69.6,69.62,12500.0
2013-07-31 15:05:00,69.62,69.68,69.6,69.67,20400.0,69.62,69.68,69.6,69.67,20400.0
2013-07-31 15:10:00,69.69,69.75,69.63,69.65,15200.0,69.69,69.75,69.63,69.65,15200.0
2013-07-31 15:15:00,69.65,69.71,69.65,69.69,25100.0,69.65,69.71,69.65,69.69,25100.0
2013-07-31 15:20:00,69.68,69.75,69.68,69.75,20800.0,69.68,69.75,69.68,69.75,20800.0
2013-07-31 15:25:00,69.76,69.79,69.73,69.78,14500.0,69.76,69.79,69.73,69.78,14500.0
2013-07-31 15:30:00,69.76,69.79,69.71,69.77,25500.0,69.76,69.79,69.71,69.77,25500.0
2013-07-31 15:35:00,69.78,69.78,69.74,69.76,13200.0,69.78,69.78,69.74,69.76,13200.0
2013-07-31 15:40:00,69.76,69.79,69.71,69.76,22700.0,69.76,69.79,69.71,69.76,22700.0
2013-07-31 15:45:00,69.77,69.77,69.69,69.72,50700.0,69.77,69.77,69.69,69.72,50700.0
2013-07-31 15:50:00,69.72,69.72,69.5,69.64,108500.0,69.72,69.72,69.5,69.64,108500.0
2013-07-31 15:55:00,69.64,69.64,69.42,69.57,99500.0,69.64,69.64,69.42,69.57,99500.0
2013-08-01 09:30:00,69.98,70.2,69.68,70.09,42700.0,69.98,70.2,69.68,70.09,42700.0
2013-08-01 09:35:00,70.02,70.2,70.02,70.16,27800.0,70.02,70.2,70.02,70.16,27800.0
2013-08-01 09:40:00,70.17,70.23,70.14,70.2,32700.0,70.17,70.23,70.14,70.2,32700.0
2013-08-01 09:45:00,70.2,70.21,70.06,70.09,7200.0,70.2,70.21,70.06,70.09,7200.0
2013-08-01 09:50:00,70.1,70.11,69.81,69.88,25500.0,70.1,70.11,69.81,69.88,25500.0
2013-08-01 09:55:00,69.87,69.98,69.84,69.91,12000.0,69.87,69.98,69.84,69.91,12000.0
2013-08-01 10:00:00,69.9,69.97,69.83,69.85,13500.0,69.9,69.97,69.83,69.85,13500.0
2013-08-01 10:05:00,69.86,69.98,69.86,69.96,6100.0,69.86,69.98,69.86,69.96,6100.0
2013-08-01 10:10:00,69.98,70.1,69.96,70.09,21300.0,69.98,70.1,69.96,70.09,21300.0
2013-08-01 10:15:00,70.08,70.14,70.02,70.05,17400.0,70.08,70.14,70.02,70.05,17400.0
2013-08-01 10:20:00,70.07,70.16,70.05,70.07,16900.0,70.07,70.16,70.05,70.07,16900.0
2013-08-01 10:25:00,70.08,70.22,70.07,70.21,30300.0,70.08,70.22,70.07,70.21,30300.0
2013-08-01 10:30:00,70.17,70.3,70.16,70.3,31400.0,70.17,70.3,70.16,70.3,31400.0
2013-08-01 10:35:00,70.3,70.39,70.29,70.38,28100.0,70.3,70.39,70.29,70.38,28100.0
2013-08-01 10:40:00,70.39,70.4,70.25,70.25,22900.0,70.39,70.4,70.25,70.25,22900.0
2013-08-01 10:45:00,70.28,70.29,69.98,69.98,19300.0,70.28,70.29,69.98,69.98,19300.0
2013-08-01 10:50:00,69.98,70.02,69.9,69.99,16900.0,69.98,70.02,69.9,69.99,16900.0
2013-08-01 10:55:00,69.98,70.11,69.96,70.11,12200.0,69.98,70.11,69.96,70.11,12200.0
2013-08-01 11:00:00,70.1,70.1,70.03,70.08,14900.0,70.1,70.1,70.03,70.08,14900.0
2013-08-01 11:05:00,70.05,70.12,70.03,70.08,12700.0,70.05,70.12,70.03,70.08,12700.0
2013-08-01 11:10:00,70.09,70.15,70.05,70.11,8900.0,70.09,70.15,70.05,70.11,8900.0
2013-08-01 11:15:00,70.1,70.2,70.07,70.19,10200.0,70.1,70.2,70.07,70.19,10200.0
2013-08-01 11:20:00,70.15,70.16,70.11,70.16,5100.0,70.15,70.16,70.11,70.16,5100.0
2013-08-01 11:25:00,70.18,70.24,70.13,70.23,5900.0,70.18,70.24,70.13,70.23,5900.0
2013-08-01 11:30:00,70.25,70.28,70.07,70.28,11800.0,70.25,70.28,70.07,70.28,11800.0
2013-08-01 11:35:00,70.29,70.29,70.17,70.17,7700.0,70.29,70.29,70.17,70.17,7700.0
2013-08-01 11:40:00,70.16,70.26,70.11,70.25,15700.0,70.16,70.26,70.11,70.25,15700.0
2013-08-01 11:45:00,70.25,70.37,70.25,70.34,13900.0,70.25,70.37,70.25,70.34,13900.0
2013-08-01 11:50:00,70.34,70.38,70.28,70.3,12300.0,70.34,70.38,70.28,70.3,12300.0
2013-08-01 11:55:00,70.31,70.41,70.31,70.41,15200.0,70.31,70.41,70.31,70.41,15200.0
2013-08-01 12:00:00,70.41,70.42,70.36,70.36,7800.0,70.41,70.42,70.36,70.36,7800.0
2013-08-01 12:05:00,70.36,70.36,70.23,70.35,23200.0,70.36,70.36,70.23,70.35,23200.0
2013-08-01 12:10:00,70.3,70.5,70.3,70.48,36100.0,70.3,70.5,70.3,70.48,36100.0
2013-08-01 12:15:00,70.48,70.49,70.41,70.49,14700.0,70.48,70.49,70.41,70.49,14700.0
2013-08-01 12:20:00,70.47,70.48,70.42,70.46,8400.0,70.47,70.48,70.42,70.46,8400.0
2013-08-01 12:25:00,70.44,70.46,70.31,70.37,10200.0,70.44,70.46,70.31,70.37,10200.0
2013-08-01 12:30:00,70.37,70.5,70.36,70.49,22100.0,70.37,70.5,70.36,70.49,22100.0
2013-08-01 12:35:00,70.49,70.58,70.48,70.57,37600.0,70.49,70.58,70.48,70.57,37600.0
2013-08-01 12:40:00,70.58,70.6,70.56,70.57,12800.0,70.58,70.6,70.56,70.57,12800.0
2013-08-01 12:45:00,70.58,70.65,70.56,70.65,9700.0,70.58,70.65,70.56,70.65,9700.0
2013-08-01 12:50:00,70.64,70.68,70.59,70.66,12800.0,70.64,70.68,70.59,70.66,12800.0
2013-08-01 12:55:00,70.65,70.75,70.63,70.75,37700.0,70.65,70.75,70.63,70.75,37700.0
2013-08-01 13:00:00,70.75,70.8,70.69,70.7,11100.0,70.75,70.8,70.69,70.7,11100.0
2013-08-01 13:05:00,70.7,70.76,70.69,70.71,4600.0,70.7,70.76,70.69,70.71,4600.0
2013-08-01 13:10:00,70.73,70.8,70.73,70.8,7500.0,70.73,70.8,70.73,70.8,7500.0
2013-08-01 13:15:00,70.8,70.87,70.8,70.87,17400.0,70.8,70.87,70.8,70.87,17400.0
2013-08-01 13:20:00,70.87,70.93,70.84,70.93,17600.0,70.87,70.93,70.84,70.93,17600.0
2013-08-01 13:25:00,70.91,70.93,70.86,70.9,5200.0,70.91,70.93,70.86,70.9,5200.0
2013-08-01 13:30:00,70.9,70.93,70.87,70.93,8900.0,70.9,70.93,70.87,70.93,8900.0
2013-08-01 13:35:00,70.92,70.95,70.91,70.94,9400.0,70.92,70.95,70.91,70.94,9400.0
2013-08-01 13:40:00,70.95,70.95,70.92,70.95,7500.0,70.95,70.95,70.92,70.95,7500.0
2013-08-01 13:45:00,70.95,70.95,70.92,70.94,16300.0,70.95,70.95,70.92,70.94,16300.0
2013-08-01 13:50:00,70.93,71.06,70.92,71.05,61900.0,70.93,71.06,70.92,71.05,61900.0
2013-08-01 13:55:00,71.04,71.1,70.97,70.98,27400.0,71.04,71.1,70.97,70.98,27400.0
2013-08-01 14:00:00,70.98,71.11,70.94,71.09,16500.0,70.98,71.11,70.94,71.09,16500.0
2013-08-01 14:05:00,71.09,71.2,71.07,71.14,20500.0,71.09,71.2,71.07,71.14,20500.0
2013-08-01 14:10:00,71.14,71.18,71.07,71.07,16800.0,71.14,71.18,71.07,71.07,16800.0
2013-08-01 14:15:00,71.06,71.12,71.03,71.08,7900.0,71.06,71.12,71.03,71.08,7900.0
2013-08-01 14:20:00,71.09,71.2,71.08,71.15,19300.0,71.09,71.2,71.08,71.15,19300.0
2013-08-01 14:25:00,71.13,71.14,71.08,71.1,9700.0,71.13,71.14,71.08,71.1,9700.0
2013-08-01 14:30:00,71.09,71.18,71.09,71.15,10700.0,71.09,71.18,71.09,71.15,10700.0
2013-08-01 14:35:00,71.15,71.23,71.15,71.16,29400.0,71.15,71.23,71.15,71.16,29400.0
2013-08-01 14:40:00,71.17,71.18,71.04,71.16,21400.0,71.17,71.18,71.04,71.16,21400.0
2013-08-01 14:45:00,71.16,71.16,71.05,71.15,18400.0,71.16,71.16,71.05,71.15,18400.0
2013-08-01 14:50:00,71.15,71.25,71.12,71.24,37000.0,71.15,71.25,71.12,71.24,37000.0
2013-08-01 14:55:00,71.22,71.23,71.17,71.2,20100.0,71.22,71.23,71.17,71.2,20100.0
2013-08-01 15:00:00,71.19,71.22,71.17,71.2,13700.0,71.19,71.22,71.17,71.2,13700.0
2013-08-01 15:05:00,71.2,71.21,71.14,71.19,11300.0,71.2,71.21,71.14,71.19,11300.0
2013-08-01 15:10:00,71.2,71.22,71.19,71.2,18400.0,71.2,71.22,71.19,71.2,18400.0
2013-08-01 15:15:00,71.2,71.21,71.15,71.16,16500.0,71.2,71.21,71.15,71.16,16500.0
2013-08-01 15:20:00,71.16,71.19,71.13,71.15,13300.0,71.16,71.19,71.13,71.15,13300.0
2013-08-01 15:25:00,71.16,71.26,71.14,71.26,19500.0,71.16,71.26,71.14,71.26,19500.0
2013-08-01 15:30:00,71.25,71.27,71.22,71.24,29800.0,71.25,71.27,71.22,71.24,29800.0
2013-08-01 15:35:00,71.24,71.3,71.24,71.25,29600.0,71.24,71.3,71.24,71.25,29600.0
2013-08-01 15:40:00,71.26,71.3,71.18,71.2,64300.0,71.26,71.3,71.18,71.2,64300.0
2013-08-01 15:45:00,71.21,71.22,71.11,71.14,37300.0,71.21,71.22,71.11,71.14,37300.0
2013-08-01 15:50:00,71.15,71.25,71.15,71.25,30800.0,71.15,71.25,71.15,71.25,30800.0
2013-08-01 15:55:00,71.24,71.24,71.07,71.1,63500.0,71.24,71.24,71.07,71.1,63500.0
2013-08-02 09:30:00,71.3,71.39,71.11,71.19,72200.0,71.3,71.39,71.11,71.19,72200.0
2013-08-02 09:35:00,71.19,71.49,71.17,71.45,47000.0,71.19,71.49,71.17,71.45,47000.0
2013-08-02 09:40:00,71.44,71.45,71.32,71.42,28700.0,71.44,71.45,71.32,71.42,28700.0
2013-08-02 09:45:00,71.41,71.54,71.39,71.5,50100.0,71.41,71.54,71.39,71.5,50100.0
2013-08-02 09:50:00,71.49,71.56,71.34,71.38,26300.0,71.49,71.56,71.34,71.38,26300.0
2013-08-02 09:55:00,71.34,71.55,71.34,71.49,19500.0,71.34,71.55,71.34,71.49,19500.0
2013-08-02 10:00:00,71.49,71.56,71.39,71.52,22900.0,71.49,71.56,71.39,71.52,22900.0
2013-08-02 10:05:00,71.56,71.71,71.49,71.7,35700.0,71.56,71.71,71.49,71.7,35700.0
2013-08-02 10:10:00,71.71,72.09,71.66,72.06,55900.0,71.71,72.09,71.66,72.06,55900.0
2013-08-02 10:15:00,72.07,72.11,71.92,71.94,38200.0,72.07,72.11,71.92,71.94,38200.0
2013-08-02 10:20:00,71.93,72.01,71.87,71.99,19100.0,71.93,72.01,71.87,71.99,19100.0
2013-08-02 10:25:00,72.0,72.0,71.86,71.93,20100.0,72.0,72.0,71.86,71.93,20100.0
2013-08-02 10:30:00,71.96,72.0,71.93,71.94,27500.0,71.96,72.0,71.93,71.94,27500.0
2013-08-02 10:35:00,71.94,71.99,71.87,71.93,11800.0,71.94,71.99,71.87,71.93,11800.0
2013-08-02 10:40:00,71.92,71.99,71.8,71.83,30000.0,71.92,71.99,71.8,71.83,30000.0
2013-08-02 10:45:00,71.81,71.94,71.62,71.67,33800.0,71.81,71.94,71.62,71.67,33800.0
2013-08-02 10:50:00,71.69,71.77,71.65,71.75,12400.0,71.69,71.77,71.65,71.75,12400.0
2013-08-02 10:55:00,71.76,71.77,71.67,71.72,17200.0,71.76,71.77,71.67,71.72,17200.0
2013-08-02 11:00:00,71.7,71.85,71.7,71.83,24200.0,71.7,71.85,71.7,71.83,24200.0
2013-08-02 11:05:00,71.78,71.86,71.78,71.86,6000.0,71.78,71.86,71.78,71.86,6000.0
2013-08-02 11:10:00,71.84,71.89,71.83,71.87,11700.0,71.84,71.89,71.83,71.87,11700.0
2013-08-02 11:15:00,71.88,71.89,71.79,71.85,9700.0,71.88,71.89,71.79,71.85,9700.0
2013-08-02 11:20:00,71.86,71.89,71.81,71.86,14100.0,71.86,71.89,71.81,71.86,14100.0
2013-08-02 11:25:00,71.85,72.01,71.84,71.96,23900.0,71.85,72.01,71.84,71.96,23900.0
2013-08-02 11:30:00,71.95,72.01,71.94,71.96,12800.0,71.95,72.01,71.94,71.96,12800.0
2013-08-02 11:35:00,71.93,71.99,71.92,71.99,21500.0,71.93,71.99,71.92,71.99,21500.0
2013-08-02 11:40:00,71.96,72.0,71.93,71.95,7500.0,71.96,72.0,71.93,71.95,7500.0
2013-08-02 11:45:00,71.96,72.03,71.95,72.03,9800.0,71.96,72.03,71.95,72.03,9800.0
2013-08-02 11:50:00,72.0,72.01,71.94,71.99,11300.0,72.0,72.01,71.94,71.99,11300.0
2013-08-02 11:55:00,72.0,72.01,71.96,71.96,10800.0,72.0,72.01,71.96,71.96,10800.0
2013-08-02 12:00:00,71.98,72.02,71.98,72.01,16600.0,71.98,72.02,71.98,72.01,16600.0
2013-08-02 12:05:00,72.02,72.19,72.0,72.15,39900.0,72.02,72.19,72.0,72.15,39900.0
2013-08-02 12:10:00,72.15,72.19,72.14,72.17,5800.0,72.15,72.19,72.14,72.17,5800.0
2013-08-02 12:15:00,72.16,72.19,72.08,72.1,14600.0,72.16,72.19,72.08,72.1,14600.0
2013-08-02 12:20:00,72.1,72.13,72.04,72.08,9800.0,72.1,72.13,72.04,72.08,9800.0
2013-08-02 12:25:00,72.08,72.08,72.01,72.05,19600.0,72.08,72.08,72.01,72.05,19600.0
2013-08-02 12:30:00,72.06,72.15,72.04,72.13,26700.0,72.06,72.15,72.04,72.13,26700.0
2013-08-02 12:35:00,72.11,72.15,72.09,72.12,9900.0,72.11,72.15,72.09,72.12,9900.0
2013-08-02 12:40:00,72.12,72.17,72.1,72.15,9900.0,72.12,72.17,72.1,72.15,9900.0
2013-08-02 12:45:00,72.16,72.2,72.12,72.2,21000.0,72.16,72.2,72.12,72.2,21000.0
2013-08-02 12:50:00,72.19,72.23,72.19,72.21,29000.0,72.19,72.23,72.19,72.21,29000.0
2013-08-02 12:55:00,72.21,72.24,72.2,72.24,37100.0,72.21,72.24,72.2,72.24,37100.0
2013-08-02 13:00:00,72.24,72.35,72.23,72.35,20200.0,72.24,72.35,72.23,72.35,20200.0
2013-08-02 13:05:00,72.35,72.39,72.33,72.37,19500.0,72.35,72.39,72.33,72.37,19500.0
2013-08-02 13:10:00,72.35,72.4,72.35,72.4,14600.0,72.35,72.4,72.35,72.4,14600.0
2013-08-02 13:15:00,72.41,72.62,72.41,72.59,54700.0,72.41,72.62,72.41,72.59,54700.0
2013-08-02 13:20:00,72.59,72.62,72.5,72.6,22100.0,72.59,72.62,72.5,72.6,22100.0
2013-08-02 13:25:00,72.57,72.68,72.54,72.66,23400.0,72.57,72.68,72.54,72.66,23400.0
2013-08-02 13:30:00,72.65,72.69,72.55,72.55,15600.0,72.65,72.69,72.55,72.55,15600.0
2013-08-02 13:35:00,72.58,72.66,72.55,72.64,16200.0,72.58,72.66,72.55,72.64,16200.0
2013-08-02 13:40:00,72.64,72.66,72.61,72.64,14400.0,72.64,72.66,72.61,72.64,14400.0
2013-08-02 13:45:00,72.63,72.85,72.63,72.84,46700.0,72.63,72.85,72.63,72.84,46700.0
2013-08-02 13:50:00,72.85,72.85,72.79,72.8,26500.0,72.85,72.85,72.79,72.8,26500.0
2013-08-02 13:55:00,72.79,72.81,72.77,72.79,18800.0,72.79,72.81,72.77,72.79,18800.0
2013-08-02 14:00:00,72.77,72.77,72.61,72.66,22100.0,72.77,72.77,72.61,72.66,22100.0
2013-08-02 14:05:00,72.67,72.67,72.64,72.65,19700.0,72.67,72.67,72.64,72.65,19700.0
2013-08-02 14:10:00,72.67,72.67,72.56,72.63,30100.0,72.67,72.67,72.56,72.63,30100.0
2013-08-02 14:15:00,72.62,72.63,72.55,72.55,20400.0,72.62,72.63,72.55,72.55,20400.0
2013-08-02 14:20:00,72.54,72.64,72.52,72.64,25900.0,72.54,72.64,72.52,72.64,25900.0
2013-08-02 14:25:00,72.64,72.72,72.64,72.72,10800.0,72.64,72.72,72.64,72.72,10800.0
2013-08-02 14:30:00,72.73,72.82,72.73,72.78,21800.0,72.73,72.82,72.73,72.78,21800.0
2013-08-02 14:35:00,72.78,72.81,72.76,72.77,10300.0,72.78,72.81,72.76,72.77,10300.0
2013-08-02 14:40:00,72.79,72.82,72.76,72.81,14000.0,72.79,72.82,72.76,72.81,14000.0
2013-08-02 14:45:00,72.82,72.82,72.73,72.73,8800.0,72.82,72.82,72.73,72.73,8800.0
2013-08-02 14:50:00,72.74,72.76,72.7,72.72,5500.0,72.74,72.76,72.7,72.72,5500.0
2013-08-02 14:55:00,72.72,72.77,72.69,72.75,6400.0,72.72,72.77,72.69,72.75,6400.0
2013-08-02 15:00:00,72.75,72.85,72.75,72.83,24000.0,72.75,72.85,72.75,72.83,24000.0
2013-08-02 15:05:00,72.84,72.89,72.82,72.85,33200.0,72.84,72.89,72.82,72.85,33200.0
2013-08-02 15:10:00,72.84,72.89,72.83,72.85,14800.0,72.84,72.89,72.83,72.85,14800.0
2013-08-02 15:15:00,72.86,72.86,72.82,72.83,13200.0,72.86,72.86,72.82,72.83,13200.0
2013-08-02 15:20:00,72.82,72.84,72.78,72.82,16500.0,72.82,72.84,72.78,72.82,16500.0
2013-08-02 15:25:00,72.8,72.83,72.78,72.8,16800.0,72.8,72.83,72.78,72.8,16800.0
2013-08-02 15:30:00,72.8,72.88,72.78,72.8,33000.0,72.8,72.88,72.78,72.8,33000.0
2013-08-02 15:35:00,72.8,72.83,72.78,72.81,35000.0,72.8,72.83,72.78,72.81,35000.0
2013-08-02 15:40:00,72.81,72.82,72.78,72.79,41700.0,72.81,72.82,72.78,72.79,41700.0
2013-08-02 15:45:00,72.81,72.81,72.75,72.78,31400.0,72.81,72.81,72.75,72.78,31400.0
2013-08-02 15:50:00,72.77,72.8,72.71,72.78,87800.0,72.77,72.8,72.71,72.78,87800.0
2013-08-02 15:55:00,72.78,72.97,72.63,72.7,218500.0,72.78,72.97,72.63,72.7,218500.0
2013-08-05 09:30:00,72.36,72.67,72.18,72.62,34000.0,72.36,72.67,72.18,72.62,34000.0
2013-08-05 09:35:00,72.63,72.7,72.46,72.69,19600.0,72.63,72.7,72.46,72.69,19600.0
2013-08-05 09:40:00,72.72,73.17,72.69,72.98,44500.0,72.72,73.17,72.69,72.98,44500.0
2013-08-05 09:45:00,72.95,73.05,72.91,72.97,29000.0,72.95,73.05,72.91,72.97,29000.0
2013-08-05 09:50:00,72.94,72.98,72.89,72.92,25300.0,72.94,72.98,72.89,72.92,25300.0
2013-08-05 09:55:00,72.94,73.0,72.9,72.97,16100.0,72.94,73.0,72.9,72.97,16100.0
2013-08-05 10:00:00,72.98,73.04,72.92,72.98,20100.0,72.98,73.04,72.92,72.98,20100.0
2013-08-05 10:05:00,72.97,73.02,72.94,72.98,24800.0,72.97,73.02,72.94,72.98,24800.0
2013-08-05 10:10:00,72.95,73.0,72.88,72.92,13500.0,72.95,73.0,72.88,72.92,13500.0
2013-08-05 10:15:00,72.92,73.1,72.92,73.03,63300.0,72.92,73.1,72.92,73.03,63300.0
2013-08-05 10:20:00,73.03,73.05,72.98,73.03,15400.0,73.03,73.05,72.98,73.03,15400.0
2013-08-05 10:25:00,73.03,73.15,73.02,73.13,36000.0,73.03,73.15,73.02,73.13,36000.0
2013-08-05 10:30:00,73.11,73.15,73.03,73.05,28200.0,73.11,73.15,73.03,73.05,28200.0
2013-08-05 10:35:00,73.07,73.18,73.07,73.17,18000.0,73.07,73.18,73.07,73.17,18000.0
2013-08-05 10:40:00,73.17,73.32,73.16,73.16,32100.0,73.17,73.32,73.16,73.16,32100.0
2013-08-05 10:45:00,73.18,73.19,72.92,72.94,32100.0,73.18,73.19,72.92,72.94,32100.0
2013-08-05 10:50:00,72.97,73.03,72.64,72.74,48500.0,72.97,73.03,72.64,72.74,48500.0
2013-08-05 10:55:00,72.74,72.82,72.71,72.82,22600.0,72.74,72.82,72.71,72.82,22600.0
2013-08-05 11:00:00,72.84,72.97,72.83,72.91,13000.0,72.84,72.97,72.83,72.91,13000.0
2013-08-05 11:05:00,72.92,72.93,72.84,72.87,12500.0,72.92,72.93,72.84,72.87,12500.0
2013-08-05 11:10:00,72.88,72.94,72.85,72.94,5800.0,72.88,72.94,72.85,72.94,5800.0
2013-08-05 11:15:00,72.95,73.06,72.95,73.05,12300.0,72.95,73.06,72.95,73.05,12300.0
2013-08-05 11:20:00,73.02,73.04,72.84,72.85,18800.0,73.02,73.04,72.84,72.85,18800.0
2013-08-05 11:25:00,72.85,72.89,72.84,72.85,10800.0,72.85,72.89,72.84,72.85,10800.0
2013-08-05 11:30:00,72.85,72.93,72.82,72.84,15500.0,72.85,72.93,72.82,72.84,15500.0
2013-08-05 11:35:00,72.83,72.86,72.8,72.81,22800.0,72.83,72.86,72.8,72.81,22800.0
2013-08-05 11:40:00,72.81,72.86,72.8,72.82,7500.0,72.81,72.86,72.8,72.82,7500.0
2013-08-05 11:45:00,72.83,72.89,72.81,72.82,11100.0,72.83,72.89,72.81,72.82,11100.0
2013-08-05 11:50:00,72.87,72.88,72.81,72.83,3500.0,72.87,72.88,72.81,72.83,3500.0
2013-08-05 11:55:00,72.84,72.84,72.71,72.76,10000.0,72.84,72.84,72.71,72.76,10000.0
2013-08-05 12:00:00,72.75,72.83,72.75,72.83,4600.0,72.75,72.83,72.75,72.83,4600.0
2013-08-05 12:05:00,72.82,72.92,72.8,72.92,6700.0,72.82,72.92,72.8,72.92,6700.0
2013-08-05 12:10:00,72.89,72.94,72.89,72.92,2800.0,72.89,72.94,72.89,72.92,2800.0
2013-08-05 12:15:00,72.93,73.05,72.93,73.03,16900.0,72.93,73.05,72.93,73.03,16900.0
2013-08-05 12:20:00,73.02,73.17,73.0,73.17,9000.0,73.02,73.17,73.0,73.17,9000.0
2013-08-05 12:25:00,73.14,73.38,73.13,73.38,39000.0,73.14,73.38,73.13,73.38,39000.0
2013-08-05 12:30:00,73.39,73.44,73.19,73.19,18200.0,73.39,73.44,73.19,73.19,18200.0
2013-08-05 12:35:00,73.24,73.24,73.04,73.06,9600.0,73.24,73.24,73.04,73.06,9600.0
2013-08-05 12:40:00,73.05,73.09,73.05,73.07,4900.0,73.05,73.09,73.05,73.07,4900.0
2013-08-05 12:45:00,73.06,73.07,73.05,73.06,3400.0,73.06,73.07,73.05,73.06,3400.0
2013-08-05 12:50:00,73.05,73.09,73.05,73.09,10000.0,73.05,73.09,73.05,73.09,10000.0
2013-08-05 12:55:00,73.11,73.19,73.06,73.19,6600.0,73.11,73.19,73.06,73.19,6600.0
2013-08-05 13:00:00,73.17,73.2,73.05,73.06,6500.0,73.17,73.2,73.05,73.06,6500.0
2013-08-05 13:05:00,73.08,73.09,73.04,73.06,7700.0,73.08,73.09,73.04,73.06,7700.0
2013-08-05 13:10:00,73.06,73.09,73.06,73.08,2900.0,73.06,73.09,73.06,73.08,2900.0
2013-08-05 13:15:00,73.06,73.12,73.05,73.07,4300.0,73.06,73.12,73.05,73.07,4300.0
2013-08-05 13:20:00,73.07,73.12,73.07,73.1,1600.0,73.07,73.12,73.07,73.1,1600.0
2013-08-05 13:25:00,73.1,73.17,73.07,73.12,12400.0,73.1,73.17,73.07,73.12,12400.0
2013-08-05 13:30:00,73.11,73.12,73.05,73.05,4800.0,73.11,73.12,73.05,73.05,4800.0
2013-08-05 13:35:00,73.05,73.09,73.03,73.05,7800.0,73.05,73.09,73.03,73.05,7800.0
2013-08-05 13:40:00,73.05,73.12,73.04,73.09,8800.0,73.05,73.12,73.04,73.09,8800.0
2013-08-05 13:45:00,73.05,73.1,73.05,73.06,3800.0,73.05,73.1,73.05,73.06,3800.0
2013-08-05 13:50:00,73.1,73.16,73.09,73.12,8900.0,73.1,73.16,73.09,73.12,8900.0
2013-08-05 13:55:00,73.13,73.14,73.06,73.08,15500.0,73.13,73.14,73.06,73.08,15500.0
2013-08-05 14:00:00,73.06,73.08,73.04,73.06,34700.0,73.06,73.08,73.04,73.06,34700.0
2013-08-05 14:05:00,73.06,73.1,73.0,73.1,28800.0,73.06,73.1,73.0,73.1,28800.0
2013-08-05 14:10:00,73.09,73.1,73.04,73.08,11700.0,73.09,73.1,73.04,73.08,11700.0
2013-08-05 14:15:00,73.05,73.05,72.94,72.94,18900.0,73.05,73.05,72.94,72.94,18900.0
2013-08-05 14:20:00,72.95,72.95,72.79,72.81,9300.0,72.95,72.95,72.79,72.81,9300.0
2013-08-05 14:25:00,72.82,72.94,72.81,72.94,11800.0,72.82,72.94,72.81,72.94,11800.0
2013-08-05 14:30:00,72.94,72.98,72.94,72.97,6500.0,72.94,72.98,72.94,72.97,6500.0
2013-08-05 14:35:00,72.98,73.09,72.95,73.07,16800.0,72.98,73.09,72.95,73.07,16800.0
2013-08-05 14:40:00,73.06,73.13,73.02,73.12,21100.0,73.06,73.13,73.02,73.12,21100.0
2013-08-05 14:45:00,73.13,73.21,73.09,73.2,15400.0,73.13,73.21,73.09,73.2,15400.0
2013-08-05 14:50:00,73.19,73.25,73.17,73.24,14700.0,73.19,73.25,73.17,73.24,14700.0
2013-08-05 14:55:00,73.24,73.28,73.21,73.25,14300.0,73.24,73.28,73.21,73.25,14300.0
2013-08-05 15:00:00,73.24,73.29,73.22,73.23,9300.0,73.24,73.29,73.22,73.23,9300.0
2013-08-05 15:05:00,73.24,73.29,73.24,73.29,12900.0,73.24,73.29,73.24,73.29,12900.0
2013-08-05 15:10:00,73.29,73.41,73.29,73.41,33500.0,73.29,73.41,73.29,73.41,33500.0
2013-08-05 15:15:00,73.41,73.43,73.39,73.39,27500.0,73.41,73.43,73.39,73.39,27500.0
2013-08-05 15:20:00,73.39,73.4,73.33,73.37,13500.0,73.39,73.4,73.33,73.37,13500.0
2013-08-05 15:25:00,73.36,73.47,73.36,73.46,15800.0,73.36,73.47,73.36,73.46,15800.0
2013-08-05 15:30:00,73.46,73.5,73.46,73.47,28500.0,73.46,73.5,73.46,73.47,28500.0
2013-08-05 15:35:00,73.49,73.5,73.46,73.47,38600.0,73.49,73.5,73.46,73.47,38600.0
2013-08-05 15:40:00,73.44,73.5,73.4,73.48,56900.0,73.44,73.5,73.4,73.48,56900.0
2013-08-05 15:45:00,73.47,73.52,73.47,73.5,99700.0,73.47,73.52,73.47,73.5,99700.0
2013-08-05 15:50:00,73.5,73.55,73.47,73.53,71300.0,73.5,73.55,73.47,73.53,71300.0
2013-08-05 15:55:00,73.54,73.69,73.5,73.55,147000.0,73.54,73.69,73.5,73.55,147000.0
2013-08-06 09:30:00,73.54,73.78,73.41,73.78,47700.0,73.54,73.78,73.41,73.78,47700.0
2013-08-06 09:35:00,73.73,74.29,73.68,74.21,63700.0,73.73,74.29,73.68,74.21,63700.0
2013-08-06 09:40:00,74.23,74.24,73.95,74.12,23600.0,74.23,74.24,73.95,74.12,23600.0
2013-08-06 09:45:00,74.09,74.13,74.0,74.04,16800.0,74.09,74.13,74.0,74.04,16800.0
2013-08-06 09:50:00,74.03,74.08,73.99,74.0,67600.0,74.03,74.08,73.99,74.0,67600.0
2013-08-06 09:55:00,74.0,74.06,73.99,74.0,41500.0,74.0,74.06,73.99,74.0,41500.0
2013-08-06 10:00:00,74.0,74.05,73.99,74.01,42500.0,74.0,74.05,73.99,74.01,42500.0
2013-08-06 10:05:00,74.01,74.15,74.01,74.1,35300.0,74.01,74.15,74.01,74.1,35300.0
2013-08-06 10:10:00,74.06,74.08,73.98,74.03,80400.0,74.06,74.08,73.98,74.03,80400.0
2013-08-06 10:15:00,74.03,74.03,73.74,73.9,47200.0,74.03,74.03,73.74,73.9,47200.0
2013-08-06 10:20:00,73.95,74.0,73.72,73.74,23100.0,73.95,74.0,73.72,73.74,23100.0
2013-08-06 10:25:00,73.74,73.78,73.55,73.6,13900.0,73.74,73.78,73.55,73.6,13900.0
2013-08-06 10:30:00,73.61,73.61,73.21,73.43,47900.0,73.61,73.61,73.21,73.43,47900.0
2013-08-06 10:35:00,73.47,73.58,73.33,73.34,27600.0,73.47,73.58,73.33,73.34,27600.0
2013-08-06 10:40:00,73.34,73.45,73.32,73.45,18700.0,73.34,73.45,73.32,73.45,18700.0
2013-08-06 10:45:00,73.44,73.44,73.21,73.3,16400.0,73.44,73.44,73.21,73.3,16400.0
2013-08-06 10:50:00,73.29,73.36,73.26,73.31,17600.0,73.29,73.36,73.26,73.31,17600.0
2013-08-06 10:55:00,73.31,73.36,73.25,73.25,12200.0,73.31,73.36,73.25,73.25,12200.0
2013-08-06 11:00:00,73.25,73.35,73.11,73.12,49400.0,73.25,73.35,73.11,73.12,49400.0
2013-08-06 11:05:00,73.11,73.29,73.11,73.23,37500.0,73.11,73.29,73.11,73.23,37500.0
2013-08-06 11:10:00,73.22,73.38,73.22,73.38,25300.0,73.22,73.38,73.22,73.38,25300.0
2013-08-06 11:15:00,73.37,73.43,73.3,73.33,23100.0,73.37,73.43,73.3,73.33,23100.0
2013-08-06 11:20:00,73.31,73.31,73.2,73.25,12800.0,73.31,73.31,73.2,73.25,12800.0
2013-08-06 11:25:00,73.26,73.56,73.26,73.56,25200.0,73.26,73.56,73.26,73.56,25200.0
2013-08-06 11:30:00,73.53,73.57,73.43,73.48,7900.0,73.53,73.57,73.43,73.48,7900.0
2013-08-06 11:35:00,73.46,73.48,73.3,73.34,8100.0,73.46,73.48,73.3,73.34,8100.0
2013-08-06 11:40:00,73.34,73.42,73.28,73.42,13000.0,73.34,73.42,73.28,73.42,13000.0
2013-08-06 11:45:00,73.42,73.42,73.13,73.13,6400.0,73.42,73.42,73.13,73.13,6400.0
2013-08-06 11:50:00,73.12,73.34,73.12,73.34,8500.0,73.12,73.34,73.12,73.34,8500.0
2013-08-06 11:55:00,73.28,73.36,73.25,73.28,3500.0,73.28,73.36,73.25,73.28,3500.0
2013-08-06 12:00:00,73.33,73.46,73.27,73.42,5600.0,73.33,73.46,73.27,73.42,5600.0
2013-08-06 12:05:00,73.44,73.66,73.44,73.57,70500.0,73.44,73.66,73.44,73.57,70500.0
2013-08-06 12:10:00,73.57,73.62,73.52,73.58,5800.0,73.57,73.62,73.52,73.58,5800.0
2013-08-06 12:15:00,73.57,73.57,73.35,73.35,13300.0,73.57,73.57,73.35,73.35,13300.0
2013-08-06 12:20:00,73.4,73.4,73.24,73.25,7100.0,73.4,73.4,73.24,73.25,7100.0
2013-08-06 12:25:00,73.24,73.3,73.21,73.27,6100.0,73.24,73.3,73.21,73.27,6100.0
2013-08-06 12:30:00,73.27,73.33,73.17,73.33,5700.0,73.27,73.33,73.17,73.33,5700.0
2013-08-06 12:35:00,73.29,73.41,73.29,73.41,7400.0,73.29,73.41,73.29,73.41,7400.0
2013-08-06 12:40:00,73.38,73.41,73.31,73.41,10300.0,73.38,73.41,73.31,73.41,10300.0
2013-08-06 12:45:00,73.47,73.62,73.44,73.58,35500.0,73.47,73.62,73.44,73.58,35500.0
2013-08-06 12:50:00,73.58,73.59,73.5,73.5,5000.0,73.58,73.59,73.5,73.5,5000.0
2013-08-06 12:55:00,73.51,73.66,73.5,73.64,8200.0,73.51,73.66,73.5,73.64,8200.0
2013-08-06 13:00:00,73.64,73.66,73.58,73.6,4000.0,73.64,73.66,73.58,73.6,4000.0
2013-08-06 13:05:00,73.63,73.63,73.54,73.6,11200.0,73.63,73.63,73.54,73.6,11200.0
2013-08-06 13:10:00,73.62,73.63,73.53,73.57,8500.0,73.62,73.63,73.53,73.57,8500.0
2013-08-06 13:15:00,73.61,73.66,73.57,73.62,9900.0,73.61,73.66,73.57,73.62,9900.0
2013-08-06 13:20:00,73.62,73.66,73.61,73.65,8600.0,73.62,73.66,73.61,73.65,8600.0
2013-08-06 13:25:00,73.64,73.69,73.6,73.6,9500.0,73.64,73.69,73.6,73.6,9500.0
2013-08-06 13:30:00,73.59,73.59,73.5,73.57,18100.0,73.59,73.59,73.5,73.57,18100.0
2013-08-06 13:35:00,73.54,73.54,73.39,73.46,18500.0,73.54,73.54,73.39,73.46,18500.0
2013-08-06 13:40:00,73.48,73.54,73.47,73.53,6600.0,73.48,73.54,73.47,73.53,6600.0
2013-08-06 13:45:00,73.5,73.52,73.32,73.32,7200.0,73.5,73.52,73.32,73.32,7200.0
2013-08-06 13:50:00,73.32,73.45,73.31,73.43,11500.0,73.32,73.45,73.31,73.43,11500.0
2013-08-06 13:55:00,73.45,73.79,73.44,73.74,145900.0,73.45,73.79,73.44,73.74,145900.0
2013-08-06 14:00:00,73.74,73.76,73.58,73.58,13800.0,73.74,73.76,73.58,73.58,13800.0
2013-08-06 14:05:00,73.53,73.56,73.37,73.39,8800.0,73.53,73.56,73.37,73.39,8800.0
2013-08-06 14:10:00,73.4,73.43,73.33,73.37,5800.0,73.4,73.43,73.33,73.37,5800.0
2013-08-06 14:15:00,73.37,73.38,73.25,73.28,7600.0,73.37,73.38,73.25,73.28,7600.0
2013-08-06 14:20:00,73.29,73.34,73.22,73.31,3200.0,73.29,73.34,73.22,73.31,3200.0
2013-08-06 14:25:00,73.35,73.43,73.27,73.38,8300.0,73.35,73.43,73.27,73.38,8300.0
2013-08-06 14:30:00,73.4,73.42,73.26,73.27,6400.0,73.4,73.42,73.26,73.27,6400.0
2013-08-06 14:35:00,73.27,73.39,73.23,73.32,16900.0,73.27,73.39,73.23,73.32,16900.0
2013-08-06 14:40:00,73.33,73.41,73.3,73.38,28700.0,73.33,73.41,73.3,73.38,28700.0
2013-08-06 14:45:00,73.37,73.39,73.32,73.34,14200.0,73.37,73.39,73.32,73.34,14200.0
2013-08-06 14:50:00,73.35,73.43,73.35,73.43,3800.0,73.35,73.43,73.35,73.43,3800.0
2013-08-06 14:55:00,73.44,73.46,73.38,73.46,8400.0,73.44,73.46,73.38,73.46,8400.0
2013-08-06 15:00:00,73.45,73.5,73.39,73.5,10800.0,73.45,73.5,73.39,73.5,10800.0
2013-08-06 15:05:00,73.48,73.5,73.38,73.39,10900.0,73.48,73.5,73.38,73.39,10900.0
2013-08-06 15:10:00,73.38,73.42,73.35,73.42,19900.0,73.38,73.42,73.35,73.42,19900.0
2013-08-06 15:15:00,73.43,73.56,73.42,73.56,18400.0,73.43,73.56,73.42,73.56,18400.0
2013-08-06 15:20:00,73.54,73.63,73.5,73.62,21000.0,73.54,73.63,73.5,73.62,21000.0
2013-08-06 15:25:00,73.62,73.67,73.62,73.63,10700.0,73.62,73.67,73.62,73.63,10700.0
2013-08-06 15:30:00,73.62,73.64,73.56,73.57,23300.0,73.62,73.64,73.56,73.57,23300.0
2013-08-06 15:35:00,73.58,73.73,73.56,73.73,15500.0,73.58,73.73,73.56,73.73,15500.0
2013-08-06 15:40:00,73.75,73.85,73.69,73.85,34400.0,73.75,73.85,73.69,73.85,34400.0
2013-08-06 15:45:00,73.86,73.88,73.7,73.7,24300.0,73.86,73.88,73.7,73.7,24300.0
2013-08-06 15:50:00,73.68,73.71,73.59,73.71,69900.0,73.68,73.71,73.59,73.71,69900.0
2013-08-06 15:55:00,73.71,73.77,73.65,73.66,78900.0,73.71,73.77,73.65,73.66,78900.0
2013-08-07 09:30:00,72.97,73.01,71.2,72.12,135300.0,72.97,73.01,71.2,72.12,135300.0
2013-08-07 09:35:00,72.1,72.57,72.0,72.33,65500.0,72.1,72.57,72.0,72.33,65500.0
2013-08-07 09:40:00,72.4,72.65,72.31,72.64,28300.0,72.4,72.65,72.31,72.64,28300.0
2013-08-07 09:45:00,72.65,73.39,72.63,73.39,40200.0,72.65,73.39,72.63,73.39,40200.0
2013-08-07 09:50:00,73.37,73.48,73.07,73.21,47800.0,73.37,73.48,73.07,73.21,47800.0
2013-08-07 09:55:00,73.21,73.34,72.8,72.91,29000.0,73.21,73.34,72.8,72.91,29000.0
2013-08-07 10:00:00,72.87,73.23,72.84,72.99,25000.0,72.87,73.23,72.84,72.99,25000.0
2013-08-07 10:05:00,72.99,73.03,72.74,72.84,25100.0,72.99,73.03,72.74,72.84,25100.0
2013-08-07 10:10:00,72.94,72.94,72.37,72.37,21500.0,72.94,72.94,72.37,72.37,21500.0
2013-08-07 10:15:00,72.42,72.64,72.35,72.55,32200.0,72.42,72.64,72.35,72.55,32200.0
2013-08-07 10:20:00,72.46,72.48,72.01,72.15,35900.0,72.46,72.48,72.01,72.15,35900.0
2013-08-07 10:25:00,72.14,72.3,72.09,72.26,22400.0,72.14,72.3,72.09,72.26,22400.0
2013-08-07 10:30:00,72.25,72.33,72.18,72.26,26600.0,72.25,72.33,72.18,72.26,26600.0
2013-08-07 10:35:00,72.26,72.5,72.2,72.44,33200.0,72.26,72.5,72.2,72.44,33200.0
2013-08-07 10:40:00,72.42,72.5,72.2,72.5,38400.0,72.42,72.5,72.2,72.5,38400.0
2013-08-07 10:45:00,72.5,72.57,72.43,72.53,14700.0,72.5,72.57,72.43,72.53,14700.0
2013-08-07 10:50:00,72.57,72.57,72.49,72.49,9500.0,72.57,72.57,72.49,72.49,9500.0
2013-08-07 10:55:00,72.49,72.65,72.49,72.63,16500.0,72.49,72.65,72.49,72.63,16500.0
2013-08-07 11:00:00,72.55,72.61,72.49,72.5,6000.0,72.55,72.61,72.49,72.5,6000.0
2013-08-07 11:05:00,72.5,72.59,72.44,72.59,23600.0,72.5,72.59,72.44,72.59,23600.0
2013-08-07 11:10:00,72.59,72.75,72.59,72.75,7300.0,72.59,72.75,72.59,72.75,7300.0
2013-08-07 11:15:00,72.72,72.74,72.55,72.65,11700.0,72.72,72.74,72.55,72.65,11700.0
2013-08-07 11:20:00,72.63,72.71,72.51,72.64,16600.0,72.63,72.71,72.51,72.64,16600.0
2013-08-07 11:25:00,72.61,72.63,72.5,72.53,11400.0,72.61,72.63,72.5,72.53,11400.0
2013-08-07 11:30:00,72.5,72.53,72.5,72.51,10800.0,72.5,72.53,72.5,72.51,10800.0
2013-08-07 11:35:00,72.52,72.53,72.46,72.49,42600.0,72.52,72.53,72.46,72.49,42600.0
2013-08-07 11:40:00,72.51,72.59,72.46,72.59,23200.0,72.51,72.59,72.46,72.59,23200.0
2013-08-07 11:45:00,72.6,72.64,72.49,72.61,7900.0,72.6,72.64,72.49,72.61,7900.0
2013-08-07 11:50:00,72.59,72.69,72.48,72.59,20700.0,72.59,72.69,72.48,72.59,20700.0
2013-08-07 11:55:00,72.58,72.69,72.55,72.64,23100.0,72.58,72.69,72.55,72.64,23100.0
2013-08-07 12:00:00,72.62,72.62,72.41,72.44,10400.0,72.62,72.62,72.41,72.44,10400.0
2013-08-07 12:05:00,72.46,72.48,72.36,72.36,9700.0,72.46,72.48,72.36,72.36,9700.0
2013-08-07 12:10:00,72.33,72.41,72.32,72.34,9000.0,72.33,72.41,72.32,72.34,9000.0
2013-08-07 12:15:00,72.36,72.44,72.31,72.33,20200.0,72.36,72.44,72.31,72.33,20200.0
2013-08-07 12:20:00,72.34,72.36,72.3,72.33,11200.0,72.34,72.36,72.3,72.33,11200.0
2013-08-07 12:25:00,72.35,72.37,72.26,72.26,10300.0,72.35,72.37,72.26,72.26,10300.0
2013-08-07 12:30:00,72.26,72.27,72.23,72.27,8300.0,72.26,72.27,72.23,72.27,8300.0
2013-08-07 12:35:00,72.27,72.31,72.26,72.31,8000.0,72.27,72.31,72.26,72.31,8000.0
2013-08-07 12:40:00,72.31,72.36,72.28,72.36,5500.0,72.31,72.36,72.28,72.36,5500.0
2013-08-07 12:45:00,72.36,72.43,72.31,72.43,23400.0,72.36,72.43,72.31,72.43,23400.0
2013-08-07 12:50:00,72.42,72.5,72.41,72.47,11800.0,72.42,72.5,72.41,72.47,11800.0
2013-08-07 12:55:00,72.47,72.47,72.41,72.42,8600.0,72.47,72.47,72.41,72.42,8600.0
2013-08-07 13:00:00,72.43,72.47,72.42,72.47,3900.0,72.43,72.47,72.42,72.47,3900.0
2013-08-07 13:05:00,72.44,72.52,72.44,72.51,7500.0,72.44,72.52,72.44,72.51,7500.0
2013-08-07 13:10:00,72.48,72.51,72.45,72.45,4000.0,72.48,72.51,72.45,72.45,4000.0
2013-08-07 13:15:00,72.45,72.54,72.44,72.54,8000.0,72.45,72.54,72.44,72.54,8000.0
2013-08-07 13:20:00,72.53,72.59,72.48,72.59,7100.0,72.53,72.59,72.48,72.59,7100.0
2013-08-07 13:25:00,72.56,72.62,72.54,72.6,10700.0,72.56,72.62,72.54,72.6,10700.0
2013-08-07 13:30:00,72.66,72.66,72.51,72.58,7800.0,72.66,72.66,72.51,72.58,7800.0
2013-08-07 13:35:00,72.54,72.68,72.54,72.58,24700.0,72.54,72.68,72.54,72.58,24700.0
2013-08-07 13:40:00,72.58,72.66,72.55,72.57,16800.0,72.58,72.66,72.55,72.57,16800.0
2013-08-07 13:45:00,72.57,72.57,72.54,72.55,5700.0,72.57,72.57,72.54,72.55,5700.0
2013-08-07 13:50:00,72.56,72.57,72.52,72.55,10700.0,72.56,72.57,72.52,72.55,10700.0
2013-08-07 13:55:00,72.55,72.59,72.54,72.59,4400.0,72.55,72.59,72.54,72.59,4400.0
2013-08-07 14:00:00,72.58,72.6,72.53,72.53,4000.0,72.58,72.6,72.53,72.53,4000.0
2013-08-07 14:05:00,72.56,72.56,72.41,72.41,9300.0,72.56,72.56,72.41,72.41,9300.0
2013-08-07 14:10:00,72.44,72.65,72.44,72.65,4700.0,72.44,72.65,72.44,72.65,4700.0
2013-08-07 14:15:00,72.61,72.63,72.53,72.56,5800.0,72.61,72.63,72.53,72.56,5800.0
2013-08-07 14:20:00,72.57,72.57,72.47,72.49,12900.0,72.57,72.57,72.47,72.49,12900.0
2013-08-07 14:25:00,72.55,72.56,72.49,72.5,4300.0,72.55,72.56,72.49,72.5,4300.0
2013-08-07 14:30:00,72.53,72.56,72.46,72.48,18000.0,72.53,72.56,72.46,72.48,18000.0
2013-08-07 14:35:00,72.51,72.52,72.43,72.47,22000.0,72.51,72.52,72.43,72.47,22000.0
2013-08-07 14:40:00,72.47,72.47,72.39,72.45,15400.0,72.47,72.47,72.39,72.45,15400.0
2013-08-07 14:45:00,72.44,72.51,72.44,72.45,5000.0,72.44,72.51,72.44,72.45,5000.0
2013-08-07 14:50:00,72.45,72.45,72.43,72.45,9100.0,72.45,72.45,72.43,72.45,9100.0
2013-08-07 14:55:00,72.46,72.48,72.43,72.46,9600.0,72.46,72.48,72.43,72.46,9600.0
2013-08-07 15:00:00,72.49,72.49,72.45,72.46,6200.0,72.49,72.49,72.45,72.46,6200.0
2013-08-07 15:05:00,72.46,72.49,72.43,72.49,12000.0,72.46,72.49,72.43,72.49,12000.0
2013-08-07 15:10:00,72.46,72.59,72.46,72.55,19200.0,72.46,72.59,72.46,72.55,19200.0
2013-08-07 15:15:00,72.55,72.56,72.39,72.41,12500.0,72.55,72.56,72.39,72.41,12500.0
2013-08-07 15:20:00,72.42,72.49,72.36,72.48,13100.0,72.42,72.49,72.36,72.48,13100.0
2013-08-07 15:25:00,72.45,72.46,72.4,72.42,15600.0,72.45,72.46,72.4,72.42,15600.0
2013-08-07 15:30:00,72.4,72.44,72.35,72.42,20500.0,72.4,72.44,72.35,72.42,20500.0
2013-08-07 15:35:00,72.44,72.53,72.44,72.53,12500.0,72.44,72.53,72.44,72.53,12500.0
2013-08-07 15:40:00,72.54,72.57,72.48,72.5,20200.0,72.54,72.57,72.48,72.5,20200.0
2013-08-07 15:45:00,72.52,72.53,72.44,72.44,20100.0,72.52,72.53,72.44,72.44,20100.0
2013-08-07 15:50:00,72.44,72.47,72.29,72.31,39900.0,72.44,72.47,72.29,72.31,39900.0
2013-08-07 15:55:00,72.31,72.44,72.31,72.39,58800.0,72.31,72.44,72.31,72.39,58800.0
2013-08-08 09:30:00,72.7,73.19,72.47,73.1,26600.0,72.7,73.19,72.47,73.1,26600.0
2013-08-08 09:35:00,73.1,73.1,72.72,72.72,7300.0,73.1,73.1,72.72,72.72,7300.0
2013-08-08 09:40:00,72.69,72.92,72.6,72.85,9200.0,72.69,72.92,72.6,72.85,9200.0
2013-08-08 09:45:00,72.85,73.06,72.82,72.96,7400.0,72.85,73.06,72.82,72.96,7400.0
2013-08-08 09:50:00,72.97,73.09,72.69,72.88,23900.0,72.97,73.09,72.69,72.88,23900.0
2013-08-08 09:55:00,72.81,73.01,72.81,73.0,9900.0,72.81,73.01,72.81,73.0,9900.0
2013-08-08 10:00:00,73.01,73.04,72.8,72.86,8300.0,73.01,73.04,72.8,72.86,8300.0
2013-08-08 10:05:00,72.86,72.91,72.75,72.76,8200.0,72.86,72.91,72.75,72.76,8200.0
2013-08-08 10:10:00,72.76,72.96,72.76,72.91,9800.0,72.76,72.96,72.76,72.91,9800.0
2013-08-08 10:15:00,72.9,72.9,72.74,72.79,8600.0,72.9,72.9,72.74,72.79,8600.0
2013-08-08 10:20:00,72.8,73.04,72.8,72.99,10600.0,72.8,73.04,72.8,72.99,10600.0
2013-08-08 10:25:00,73.02,73.17,73.0,73.0,13300.0,73.02,73.17,73.0,73.0,13300.0
2013-08-08 10:30:00,73.0,73.19,72.99,73.16,21500.0,73.0,73.19,72.99,73.16,21500.0
2013-08-08 10:35:00,73.16,73.24,73.08,73.24,10900.0,73.16,73.24,73.08,73.24,10900.0
2013-08-08 10:40:00,73.21,73.21,72.91,72.93,13300.0,73.21,73.21,72.91,72.93,13300.0
2013-08-08 10:45:00,72.96,73.04,72.89,73.01,9900.0,72.96,73.04,72.89,73.01,9900.0
2013-08-08 10:50:00,73.01,73.32,73.01,73.3,13400.0,73.01,73.32,73.01,73.3,13400.0
2013-08-08 10:55:00,73.29,73.39,73.22,73.37,15000.0,73.29,73.39,73.22,73.37,15000.0
2013-08-08 11:00:00,73.34,73.4,73.15,73.22,50300.0,73.34,73.4,73.15,73.22,50300.0
2013-08-08 11:05:00,73.2,73.23,73.13,73.18,7900.0,73.2,73.23,73.13,73.18,7900.0
2013-08-08 11:10:00,73.22,73.26,73.08,73.08,6500.0,73.22,73.26,73.08,73.08,6500.0
2013-08-08 11:15:00,73.08,73.11,72.76,72.91,70700.0,73.08,73.11,72.76,72.91,70700.0
2013-08-08 11:20:00,72.91,72.99,72.87,72.93,10900.0,72.91,72.99,72.87,72.93,10900.0
2013-08-08 11:25:00,72.89,72.89,72.62,72.74,16200.0,72.89,72.89,72.62,72.74,16200.0
2013-08-08 11:30:00,72.77,72.85,72.7,72.85,19200.0,72.77,72.85,72.7,72.85,19200.0
2013-08-08 11:35:00,72.85,72.86,72.79,72.83,3500.0,72.85,72.86,72.79,72.83,3500.0
2013-08-08 11:40:00,72.86,72.96,72.86,72.9,8000.0,72.86,72.96,72.86,72.9,8000.0
2013-08-08 11:45:00,72.86,73.06,72.86,73.03,4000.0,72.86,73.06,72.86,73.03,4000.0
2013-08-08 11:50:00,73.06,73.12,72.93,73.12,5200.0,73.06,73.12,72.93,73.12,5200.0
2013-08-08 11:55:00,73.08,73.2,73.03,73.2,3800.0,73.08,73.2,73.03,73.2,3800.0
2013-08-08 12:00:00,73.21,73.21,73.06,73.15,12100.0,73.21,73.21,73.06,73.15,12100.0
2013-08-08 12:05:00,73.15,73.2,72.95,72.99,21900.0,73.15,73.2,72.95,72.99,21900.0
2013-08-08 12:10:00,72.96,72.96,72.83,72.9,7100.0,72.96,72.96,72.83,72.9,7100.0
2013-08-08 12:15:00,72.89,72.89,72.74,72.75,9400.0,72.89,72.89,72.74,72.75,9400.0
2013-08-08 12:20:00,72.78,72.91,72.78,72.91,4000.0,72.78,72.91,72.78,72.91,4000.0
2013-08-08 12:25:00,72.89,72.89,72.74,72.85,6200.0,72.89,72.89,72.74,72.85,6200.0
2013-08-08 12:30:00,72.87,72.93,72.82,72.93,7500.0,72.87,72.93,72.82,72.93,7500.0
2013-08-08 12:35:00,72.87,72.88,72.83,72.83,3300.0,72.87,72.88,72.83,72.83,3300.0
2013-08-08 12:40:00,72.83,72.95,72.78,72.86,7900.0,72.83,72.95,72.78,72.86,7900.0
2013-08-08 12:45:00,72.87,72.87,72.78,72.87,4000.0,72.87,72.87,72.78,72.87,4000.0
2013-08-08 12:50:00,72.83,72.93,72.81,72.88,4600.0,72.83,72.93,72.81,72.88,4600.0
2013-08-08 12:55:00,72.92,72.98,72.9,72.97,5800.0,72.92,72.98,72.9,72.97,5800.0
2013-08-08 13:00:00,72.96,72.97,72.85,72.93,6100.0,72.96,72.97,72.85,72.93,6100.0
2013-08-08 13:05:00,72.86,72.91,72.82,72.82,2800.0,72.86,72.91,72.82,72.82,2800.0
2013-08-08 13:10:00,72.83,72.84,72.7,72.78,5500.0,72.83,72.84,72.7,72.78,5500.0
2013-08-08 13:15:00,72.76,72.9,72.76,72.78,9500.0,72.76,72.9,72.76,72.78,9500.0
2013-08-08 13:20:00,72.74,72.74,72.65,72.69,4300.0,72.74,72.74,72.65,72.69,4300.0
2013-08-08 13:25:00,72.7,72.83,72.7,72.8,5300.0,72.7,72.83,72.7,72.8,5300.0
2013-08-08 13:30:00,72.82,72.92,72.76,72.76,13300.0,72.82,72.92,72.76,72.76,13300.0
2013-08-08 13:35:00,72.74,72.91,72.68,72.68,21300.0,72.74,72.91,72.68,72.68,21300.0
2013-08-08 13:40:00,72.71,72.81,72.7,72.8,11400.0,72.71,72.81,72.7,72.8,11400.0
2013-08-08 13:45:00,72.8,72.82,72.72,72.79,4400.0,72.8,72.82,72.72,72.79,4400.0
2013-08-08 13:50:00,72.79,72.83,72.7,72.8,3800.0,72.79,72.83,72.7,72.8,3800.0
2013-08-08 13:55:00,72.79,72.83,72.73,72.76,3900.0,72.79,72.83,72.73,72.76,3900.0
2013-08-08 14:00:00,72.79,72.83,72.74,72.74,5600.0,72.79,72.83,72.74,72.74,5600.0
2013-08-08 14:05:00,72.74,77.8,72.73,72.92,18800.0,72.74,77.8,72.73,72.92,18800.0
2013-08-08 14:10:00,72.92,72.92,72.8,72.86,9300.0,72.92,72.92,72.8,72.86,9300.0
2013-08-08 14:15:00,72.86,72.86,72.65,72.69,10600.0,72.86,72.86,72.65,72.69,10600.0
2013-08-08 14:20:00,72.7,72.85,72.7,72.82,7600.0,72.7,72.85,72.7,72.82,7600.0
2013-08-08 14:25:00,72.79,72.8,72.66,72.73,7400.0,72.79,72.8,72.66,72.73,7400.0
2013-08-08 14:30:00,72.74,72.74,72.66,72.66,7200.0,72.74,72.74,72.66,72.66,7200.0
2013-08-08 14:35:00,72.65,72.76,72.64,72.66,9600.0,72.65,72.76,72.64,72.66,9600.0
2013-08-08 14:40:00,72.7,72.75,72.63,72.66,19700.0,72.7,72.75,72.63,72.66,19700.0
2013-08-08 14:45:00,72.68,72.71,72.65,72.69,4200.0,72.68,72.71,72.65,72.69,4200.0
2013-08-08 14:50:00,72.66,72.78,72.66,72.72,10500.0,72.66,72.78,72.66,72.72,10500.0
2013-08-08 14:55:00,72.71,72.8,72.68,72.79,4700.0,72.71,72.8,72.68,72.79,4700.0
2013-08-08 15:00:00,72.79,72.83,72.7,72.75,11400.0,72.79,72.83,72.7,72.75,11400.0
2013-08-08 15:05:00,72.72,72.8,72.72,72.77,6600.0,72.72,72.8,72.72,72.77,6600.0
2013-08-08 15:10:00,72.75,72.75,72.66,72.72,10000.0,72.75,72.75,72.66,72.72,10000.0
2013-08-08 15:15:00,72.72,72.73,72.6,72.62,9000.0,72.72,72.73,72.6,72.62,9000.0
2013-08-08 15:20:00,72.6,72.68,72.57,72.66,13800.0,72.6,72.68,72.57,72.66,13800.0
2013-08-08 15:25:00,72.67,72.78,72.66,72.76,7500.0,72.67,72.78,72.66,72.76,7500.0
2013-08-08 15:30:00,72.75,72.79,72.73,72.77,12200.0,72.75,72.79,72.73,72.77,12200.0
2013-08-08 15:35:00,72.79,72.93,72.79,72.93,19000.0,72.79,72.93,72.79,72.93,19000.0
2013-08-08 15:40:00,72.93,73.03,72.88,72.89,21700.0,72.93,73.03,72.88,72.89,21700.0
2013-08-08 15:45:00,72.87,72.94,72.85,72.89,16800.0,72.87,72.94,72.85,72.89,16800.0
2013-08-08 15:50:00,72.89,72.91,72.74,72.83,67300.0,72.89,72.91,72.74,72.83,67300.0
2013-08-08 15:55:00,72.83,72.85,72.62,72.66,99600.0,72.83,72.85,72.62,72.66,99600.0
2013-08-09 09:30:00,72.2,72.25,71.57,71.69,69500.0,72.2,72.25,71.57,71.69,69500.0
2013-08-09 09:35:00,71.68,71.93,71.58,71.93,51500.0,71.68,71.93,71.58,71.93,51500.0
2013-08-09 09:40:00,71.97,72.21,71.88,72.05,26100.0,71.97,72.21,71.88,72.05,26100.0
2013-08-09 09:45:00,72.08,72.19,71.97,71.98,18700.0,72.08,72.19,71.97,71.98,18700.0
2013-08-09 09:50:00,72.02,72.2,72.01,72.07,60200.0,72.02,72.2,72.01,72.07,60200.0
2013-08-09 09:55:00,72.03,72.16,72.01,72.15,19600.0,72.03,72.16,72.01,72.15,19600.0
2013-08-09 10:00:00,72.15,72.42,72.11,72.4,12000.0,72.15,72.42,72.11,72.4,12000.0
2013-08-09 10:05:00,72.36,72.38,72.06,72.23,16500.0,72.36,72.38,72.06,72.23,16500.0
2013-08-09 10:10:00,72.13,72.24,72.11,72.13,5900.0,72.13,72.24,72.11,72.13,5900.0
2013-08-09 10:15:00,72.14,72.17,71.89,71.94,17500.0,72.14,72.17,71.89,71.94,17500.0
2013-08-09 10:20:00,71.98,72.0,71.85,71.99,7800.0,71.98,72.0,71.85,71.99,7800.0
2013-08-09 10:25:00,71.99,72.3,71.99,72.24,31300.0,71.99,72.3,71.99,72.24,31300.0
2013-08-09 10:30:00,72.23,72.36,72.15,72.25,63300.0,72.23,72.36,72.15,72.25,63300.0
2013-08-09 10:35:00,72.28,72.32,72.16,72.22,12600.0,72.28,72.32,72.16,72.22,12600.0
2013-08-09 10:40:00,72.23,72.4,72.19,72.4,3200.0,72.23,72.4,72.19,72.4,3200.0
2013-08-09 10:45:00,72.35,72.47,72.35,72.43,7300.0,72.35,72.47,72.35,72.43,7300.0
2013-08-09 10:50:00,72.45,72.53,72.37,72.39,9600.0,72.45,72.53,72.37,72.39,9600.0
2013-08-09 10:55:00,72.41,72.59,72.41,72.59,14300.0,72.41,72.59,72.41,72.59,14300.0
2013-08-09 11:00:00,72.62,72.62,72.43,72.44,6300.0,72.62,72.62,72.43,72.44,6300.0
2013-08-09 11:05:00,72.43,72.48,72.37,72.48,34000.0,72.43,72.48,72.37,72.48,34000.0
2013-08-09 11:10:00,72.46,72.47,72.37,72.43,5900.0,72.46,72.47,72.37,72.43,5900.0
2013-08-09 11:15:00,72.41,72.41,72.33,72.39,8100.0,72.41,72.41,72.33,72.39,8100.0
2013-08-09 11:20:00,72.36,72.39,72.13,72.13,10900.0,72.36,72.39,72.13,72.13,10900.0
2013-08-09 11:25:00,72.13,72.3,72.13,72.28,12800.0,72.13,72.3,72.13,72.28,12800.0
2013-08-09 11:30:00,72.29,72.31,72.19,72.19,6000.0,72.29,72.31,72.19,72.19,6000.0
2013-08-09 11:35:00,72.19,72.22,72.11,72.15,5900.0,72.19,72.22,72.11,72.15,5900.0
2013-08-09 11:40:00,72.21,72.32,72.19,72.25,3400.0,72.21,72.32,72.19,72.25,3400.0
2013-08-09 11:45:00,72.25,72.38,72.25,72.38,4000.0,72.25,72.38,72.25,72.38,4000.0
2013-08-09 11:50:00,72.42,72.45,72.3,72.3,2900.0,72.42,72.45,72.3,72.3,2900.0
2013-08-09 11:55:00,72.3,72.39,72.26,72.39,3400.0,72.3,72.39,72.26,72.39,3400.0
2013-08-09 12:00:00,72.37,72.4,72.34,72.37,3500.0,72.37,72.4,72.34,72.37,3500.0
2013-08-09 12:05:00,72.38,72.38,72.27,72.27,2800.0,72.38,72.38,72.27,72.27,2800.0
2013-08-09 12:10:00,72.3,72.35,72.25,72.32,8800.0,72.3,72.35,72.25,72.32,8800.0
2013-08-09 12:15:00,72.32,72.39,72.24,72.39,14500.0,72.32,72.39,72.24,72.39,14500.0
2013-08-09 12:20:00,72.38,72.48,72.36,72.46,4000.0,72.38,72.48,72.36,72.46,4000.0
2013-08-09 12:25:00,72.43,72.49,72.38,72.39,3900.0,72.43,72.49,72.38,72.39,3900.0
2013-08-09 12:30:00,72.39,72.47,72.39,72.43,4900.0,72.39,72.47,72.39,72.43,4900.0
2013-08-09 12:35:00,72.49,72.68,72.49,72.67,7500.0,72.49,72.68,72.49,72.67,7500.0
2013-08-09 12:40:00,72.67,72.77,72.67,72.71,4400.0,72.67,72.77,72.67,72.71,4400.0
2013-08-09 12:45:00,72.67,72.69,72.62,72.64,12000.0,72.67,72.69,72.62,72.64,12000.0
2013-08-09 12:50:00,72.65,72.72,72.65,72.69,3900.0,72.65,72.72,72.65,72.69,3900.0
2013-08-09 12:55:00,72.66,72.71,72.65,72.66,6200.0,72.66,72.71,72.65,72.66,6200.0
2013-08-09 13:00:00,72.66,72.72,72.66,72.71,6900.0,72.66,72.72,72.66,72.71,6900.0
2013-08-09 13:05:00,72.71,72.85,72.71,72.85,9700.0,72.71,72.85,72.71,72.85,9700.0
2013-08-09 13:10:00,72.88,72.88,72.77,72.78,4000.0,72.88,72.88,72.77,72.78,4000.0
2013-08-09 13:15:00,72.8,72.97,72.78,72.97,5700.0,72.8,72.97,72.78,72.97,5700.0
2013-08-09 13:20:00,72.97,72.99,72.94,72.95,5800.0,72.97,72.99,72.94,72.95,5800.0
2013-08-09 13:25:00,72.94,73.04,72.92,72.99,15100.0,72.94,73.04,72.92,72.99,15100.0
2013-08-09 13:30:00,72.98,73.0,72.92,72.98,8200.0,72.98,73.0,72.92,72.98,8200.0
2013-08-09 13:35:00,72.98,72.99,72.83,72.86,9900.0,72.98,72.99,72.83,72.86,9900.0
2013-08-09 13:40:00,72.87,72.88,72.75,72.77,7200.0,72.87,72.88,72.75,72.77,7200.0
2013-08-09 13:45:00,72.79,72.8,72.72,72.72,2900.0,72.79,72.8,72.72,72.72,2900.0
2013-08-09 13:50:00,72.76,72.85,72.76,72.84,2200.0,72.76,72.85,72.76,72.84,2200.0
2013-08-09 13:55:00,72.84,72.94,72.82,72.83,13100.0,72.84,72.94,72.82,72.83,13100.0
2013-08-09 14:00:00,72.82,72.83,72.78,72.8,4500.0,72.82,72.83,72.78,72.8,4500.0
2013-08-09 14:05:00,72.8,72.8,72.72,72.73,9100.0,72.8,72.8,72.72,72.73,9100.0
2013-08-09 14:10:00,72.72,72.83,72.67,72.82,9100.0,72.72,72.83,72.67,72.82,9100.0
2013-08-09 14:15:00,72.82,72.85,72.77,72.77,8500.0,72.82,72.85,72.77,72.77,8500.0
2013-08-09 14:20:00,72.79,72.8,72.74,72.79,3200.0,72.79,72.8,72.74,72.79,3200.0
2013-08-09 14:25:00,72.81,72.82,72.75,72.76,5600.0,72.81,72.82,72.75,72.76,5600.0
2013-08-09 14:30:00,72.74,72.8,72.74,72.77,4600.0,72.74,72.8,72.74,72.77,4600.0
2013-08-09 14:35:00,72.75,72.75,72.64,72.65,13700.0,72.75,72.75,72.64,72.65,13700.0
2013-08-09 14:40:00,72.66,72.68,72.64,72.68,20000.0,72.66,72.68,72.64,72.68,20000.0
2013-08-09 14:45:00,72.67,72.67,72.65,72.66,6000.0,72.67,72.67,72.65,72.66,6000.0
2013-08-09 14:50:00,72.66,72.8,72.66,72.8,10800.0,72.66,72.8,72.66,72.8,10800.0
2013-08-09 14:55:00,72.8,72.85,72.72,72.82,4300.0,72.8,72.85,72.72,72.82,4300.0
2013-08-09 15:00:00,72.83,72.85,72.82,72.84,14900.0,72.83,72.85,72.82,72.84,14900.0
2013-08-09 15:05:00,72.85,72.85,72.81,72.81,10200.0,72.85,72.85,72.81,72.81,10200.0
2013-08-09 15:10:00,72.83,72.85,72.81,72.83,10900.0,72.83,72.85,72.81,72.83,10900.0
2013-08-09 15:15:00,72.83,72.85,72.81,72.85,11800.0,72.83,72.85,72.81,72.85,11800.0
2013-08-09 15:20:00,72.85,72.95,72.83,72.95,16400.0,72.85,72.95,72.83,72.95,16400.0
2013-08-09 15:25:00,72.95,73.0,72.93,72.95,18500.0,72.95,73.0,72.93,72.95,18500.0
2013-08-09 15:30:00,72.94,73.0,72.91,72.96,42400.0,72.94,73.0,72.91,72.96,42400.0
2013-08-09 15:35:00,72.96,72.96,72.81,72.83,20800.0,72.96,72.96,72.81,72.83,20800.0
2013-08-09 15:40:00,72.83,72.98,72.81,72.89,25200.0,72.83,72.98,72.81,72.89,25200.0
2013-08-09 15:45:00,72.9,73.04,72.9,73.0,64500.0,72.9,73.04,72.9,73.0,64500.0
2013-08-09 15:50:00,73.0,73.0,72.77,72.77,61000.0,73.0,73.0,72.77,72.77,61000.0
2013-08-09 15:55:00,72.76,72.81,72.58,72.58,48600.0,72.76,72.81,72.58,72.58,48600.0
2013-08-12 09:30:00,72.0,72.33,72.0,72.3,25800.0,72.0,72.33,72.0,72.3,25800.0
2013-08-12 09:35:00,72.29,72.89,72.29,72.89,13700.0,72.29,72.89,72.29,72.89,13700.0
2013-08-12 09:40:00,72.9,73.06,72.8,73.06,32700.0,72.9,73.06,72.8,73.06,32700.0
2013-08-12 09:45:00,73.07,73.19,72.95,72.96,24200.0,73.07,73.19,72.95,72.96,24200.0
2013-08-12 09:50:00,72.95,73.09,72.85,72.95,71900.0,72.95,73.09,72.85,72.95,71900.0
2013-08-12 09:55:00,72.95,73.27,72.94,73.25,25900.0,72.95,73.27,72.94,73.25,25900.0
2013-08-12 10:00:00,73.18,73.23,72.87,72.9,23800.0,73.18,73.23,72.87,72.9,23800.0
2013-08-12 10:05:00,72.9,73.05,72.9,72.9,11700.0,72.9,73.05,72.9,72.9,11700.0
2013-08-12 10:10:00,72.95,73.04,72.92,72.98,13900.0,72.95,73.04,72.92,72.98,13900.0
2013-08-12 10:15:00,73.02,73.02,72.86,72.86,2200.0,73.02,73.02,72.86,72.86,2200.0
2013-08-12 10:20:00,72.85,72.95,72.74,72.74,7000.0,72.85,72.95,72.74,72.74,7000.0
2013-08-12 10:25:00,72.74,72.81,72.56,72.57,19800.0,72.74,72.81,72.56,72.57,19800.0
2013-08-12 10:30:00,72.55,72.7,72.47,72.57,32900.0,72.55,72.7,72.47,72.57,32900.0
2013-08-12 10:35:00,72.57,72.84,72.56,72.76,11100.0,72.57,72.84,72.56,72.76,11100.0
2013-08-12 10:40:00,72.76,72.77,72.55,72.61,15100.0,72.76,72.77,72.55,72.61,15100.0
2013-08-12 10:45:00,72.63,72.63,72.56,72.59,11200.0,72.63,72.63,72.56,72.59,11200.0
2013-08-12 10:50:00,72.6,72.6,72.56,72.59,5900.0,72.6,72.6,72.56,72.59,5900.0
2013-08-12 10:55:00,72.61,72.67,72.61,72.63,16200.0,72.61,72.67,72.61,72.63,16200.0
2013-08-12 11:00:00,72.62,72.71,72.61,72.64,23200.0,72.62,72.71,72.61,72.64,23200.0
2013-08-12 11:05:00,72.64,72.66,72.57,72.61,31300.0,72.64,72.66,72.57,72.61,31300.0
2013-08-12 11:10:00,72.62,72.75,72.62,72.75,9200.0,72.62,72.75,72.62,72.75,9200.0
2013-08-12 11:15:00,72.77,72.8,72.76,72.78,4700.0,72.77,72.8,72.76,72.78,4700.0
2013-08-12 11:20:00,72.81,72.86,72.78,72.83,7000.0,72.81,72.86,72.78,72.83,7000.0
2013-08-12 11:25:00,72.82,72.92,72.79,72.9,14800.0,72.82,72.92,72.79,72.9,14800.0
2013-08-12 11:30:00,72.91,72.92,72.84,72.9,17100.0,72.91,72.92,72.84,72.9,17100.0
2013-08-12 11:35:00,72.85,72.87,72.82,72.87,12800.0,72.85,72.87,72.82,72.87,12800.0
2013-08-12 11:40:00,72.85,72.89,72.82,72.85,8100.0,72.85,72.89,72.82,72.85,8100.0
2013-08-12 11:45:00,72.87,72.87,72.78,72.78,2600.0,72.87,72.87,72.78,72.78,2600.0
2013-08-12 11:50:00,72.75,72.8,72.75,72.77,6200.0,72.75,72.8,72.75,72.77,6200.0
2013-08-12 11:55:00,72.71,72.72,72.59,72.67,11200.0,72.71,72.72,72.59,72.67,11200.0
2013-08-12 12:00:00,72.65,72.65,72.46,72.49,22100.0,72.65,72.65,72.46,72.49,22100.0
2013-08-12 12:05:00,72.49,72.52,72.46,72.48,7800.0,72.49,72.52,72.46,72.48,7800.0
2013-08-12 12:10:00,72.48,72.58,72.45,72.56,12100.0,72.48,72.58,72.45,72.56,12100.0
2013-08-12 12:15:00,72.58,72.69,72.57,72.65,5200.0,72.58,72.69,72.57,72.65,5200.0
2013-08-12 12:20:00,72.65,72.67,72.54,72.57,3500.0,72.65,72.67,72.54,72.57,3500.0
2013-08-12 12:25:00,72.6,72.6,72.5,72.52,2400.0,72.6,72.6,72.5,72.52,2400.0
2013-08-12 12:30:00,72.49,72.64,72.47,72.59,8200.0,72.49,72.64,72.47,72.59,8200.0
2013-08-12 12:35:00,72.54,72.62,72.51,72.56,14500.0,72.54,72.62,72.51,72.56,14500.0
2013-08-12 12:40:00,72.57,72.64,72.55,72.61,8700.0,72.57,72.64,72.55,72.61,8700.0
2013-08-12 12:45:00,72.6,72.6,72.52,72.52,3800.0,72.6,72.6,72.52,72.52,3800.0
2013-08-12 12:50:00,72.54,72.58,72.53,72.56,4500.0,72.54,72.58,72.53,72.56,4500.0
2013-08-12 12:55:00,72.56,72.58,72.52,72.57,4800.0,72.56,72.58,72.52,72.57,4800.0
2013-08-12 13:00:00,72.57,72.59,72.56,72.58,3300.0,72.57,72.59,72.56,72.58,3300.0
2013-08-12 13:05:00,72.52,72.54,72.48,72.5,9000.0,72.52,72.54,72.48,72.5,9000.0
2013-08-12 13:10:00,72.47,72.52,72.47,72.52,2700.0,72.47,72.52,72.47,72.52,2700.0
2013-08-12 13:15:00,72.5,72.61,72.48,72.61,6700.0,72.5,72.61,72.48,72.61,6700.0
2013-08-12 13:20:00,72.6,72.62,72.52,72.58,5600.0,72.6,72.62,72.52,72.58,5600.0
2013-08-12 13:25:00,72.58,72.67,72.58,72.66,5200.0,72.58,72.67,72.58,72.66,5200.0
2013-08-12 13:30:00,72.67,72.79,72.67,72.78,5800.0,72.67,72.79,72.67,72.78,5800.0
2013-08-12 13:35:00,72.79,72.88,72.77,72.87,6500.0,72.79,72.88,72.77,72.87,6500.0
2013-08-12 13:40:00,72.87,72.9,72.86,72.9,6500.0,72.87,72.9,72.86,72.9,6500.0
2013-08-12 13:45:00,72.91,72.97,72.88,72.93,3800.0,72.91,72.97,72.88,72.93,3800.0
2013-08-12 13:50:00,72.91,72.97,72.89,72.97,3200.0,72.91,72.97,72.89,72.97,3200.0
2013-08-12 13:55:00,72.97,72.97,72.89,72.93,6700.0,72.97,72.97,72.89,72.93,6700.0
2013-08-12 14:00:00,72.94,73.0,72.93,72.93,9000.0,72.94,73.0,72.93,72.93,9000.0
2013-08-12 14:05:00,72.92,72.99,72.92,72.95,6300.0,72.92,72.99,72.92,72.95,6300.0
2013-08-12 14:10:00,72.95,73.0,72.95,72.99,2400.0,72.95,73.0,72.95,72.99,2400.0
2013-08-12 14:15:00,73.0,73.01,72.9,72.99,7000.0,73.0,73.01,72.9,72.99,7000.0
2013-08-12 14:20:00,72.98,73.05,72.98,73.02,3500.0,72.98,73.05,72.98,73.02,3500.0
2013-08-12 14:25:00,73.04,73.04,72.97,73.03,5500.0,73.04,73.04,72.97,73.03,5500.0
2013-08-12 14:30:00,73.03,73.05,72.89,72.89,8900.0,73.03,73.05,72.89,72.89,8900.0
2013-08-12 14:35:00,72.87,73.0,72.84,73.0,9500.0,72.87,73.0,72.84,73.0,9500.0
2013-08-12 14:40:00,73.0,73.02,72.93,72.96,5500.0,73.0,73.02,72.93,72.96,5500.0
2013-08-12 14:45:00,72.97,73.03,72.93,73.02,4500.0,72.97,73.03,72.93,73.02,4500.0
2013-08-12 14:50:00,73.03,73.03,72.97,72.98,7200.0,73.03,73.03,72.97,72.98,7200.0
2013-08-12 14:55:00,72.97,73.02,72.97,73.0,4100.0,72.97,73.02,72.97,73.0,4100.0
2013-08-12 15:00:00,73.0,73.02,72.96,72.96,9400.0,73.0,73.02,72.96,72.96,9400.0
2013-08-12 15:05:00,72.97,73.02,72.94,72.95,13700.0,72.97,73.02,72.94,72.95,13700.0
2013-08-12 15:10:00,72.96,72.98,72.93,72.97,13700.0,72.96,72.98,72.93,72.97,13700.0
2013-08-12 15:15:00,72.96,73.01,72.95,73.01,7200.0,72.96,73.01,72.95,73.01,7200.0
2013-08-12 15:20:00,73.0,73.0,72.94,72.98,9200.0,73.0,73.0,72.94,72.98,9200.0
2013-08-12 15:25:00,72.99,73.0,72.94,72.99,7500.0,72.99,73.0,72.94,72.99,7500.0
2013-08-12 15:30:00,72.99,73.03,72.96,72.97,34500.0,72.99,73.03,72.96,72.97,34500.0
2013-08-12 15:35:00,72.97,73.02,72.95,73.01,27400.0,72.97,73.02,72.95,73.01,27400.0
2013-08-12 15:40:00,73.02,73.07,73.0,73.0,22500.0,73.02,73.07,73.0,73.0,22500.0
2013-08-12 15:45:00,73.0,73.04,72.94,72.96,16400.0,73.0,73.04,72.94,72.96,16400.0
2013-08-12 15:50:00,72.94,72.99,72.93,72.94,14800.0,72.94,72.99,72.93,72.94,14800.0
2013-08-12 15:55:00,72.94,72.97,72.89,72.89,21900.0,72.94,72.97,72.89,72.89,21900.0
2013-08-13 09:30:00,74.54,74.66,73.82,73.83,239800.0,74.54,74.66,73.82,73.83,239800.0
2013-08-13 09:35:00,73.85,73.92,73.6,73.64,87700.0,73.85,73.92,73.6,73.64,87700.0
2013-08-13 09:40:00,73.66,73.66,73.33,73.36,94900.0,73.66,73.66,73.33,73.36,94900.0
2013-08-13 09:45:00,73.33,73.4,73.2,73.27,69400.0,73.33,73.4,73.2,73.27,69400.0
2013-08-13 09:50:00,73.25,73.26,73.08,73.08,65900.0,73.25,73.26,73.08,73.08,65900.0
2013-08-13 09:55:00,73.09,73.88,73.07,73.8,137100.0,73.09,73.88,73.07,73.8,137100.0
2013-08-13 10:00:00,73.79,74.08,73.17,73.59,231300.0,73.79,74.08,73.17,73.59,231300.0
2013-08-13 10:05:00,73.59,73.84,73.28,73.55,68600.0,73.59,73.84,73.28,73.55,68600.0
2013-08-13 10:10:00,73.46,73.5,72.94,73.47,192700.0,73.46,73.5,72.94,73.47,192700.0
2013-08-13 10:15:00,73.47,73.55,73.2,73.55,42900.0,73.47,73.55,73.2,73.55,42900.0
2013-08-13 10:20:00,73.49,73.86,73.26,73.85,59100.0,73.49,73.86,73.26,73.85,59100.0
2013-08-13 10:25:00,73.86,73.88,73.55,73.64,57800.0,73.86,73.88,73.55,73.64,57800.0
2013-08-13 10:30:00,73.7,73.8,73.53,73.66,27700.0,73.7,73.8,73.53,73.66,27700.0
2013-08-13 10:35:00,73.64,73.8,73.64,73.65,34900.0,73.64,73.8,73.64,73.65,34900.0
2013-08-13 10:40:00,73.61,73.7,73.5,73.66,35800.0,73.61,73.7,73.5,73.66,35800.0
2013-08-13 10:45:00,73.67,73.72,73.6,73.71,9700.0,73.67,73.72,73.6,73.71,9700.0
2013-08-13 10:50:00,73.7,73.84,73.65,73.66,17900.0,73.7,73.84,73.65,73.66,17900.0
2013-08-13 10:55:00,73.7,73.76,73.61,73.7,12100.0,73.7,73.76,73.61,73.7,12100.0
2013-08-13 11:00:00,73.69,73.79,73.61,73.77,13300.0,73.69,73.79,73.61,73.77,13300.0
2013-08-13 11:05:00,73.78,73.78,73.53,73.59,20800.0,73.78,73.78,73.53,73.59,20800.0
2013-08-13 11:10:00,73.62,73.67,73.53,73.53,30900.0,73.62,73.67,73.53,73.53,30900.0
2013-08-13 11:15:00,73.55,73.57,73.41,73.41,24100.0,73.55,73.57,73.41,73.41,24100.0
2013-08-13 11:20:00,73.45,73.62,73.45,73.54,16400.0,73.45,73.62,73.45,73.54,16400.0
2013-08-13 11:25:00,73.58,73.58,73.39,73.39,17100.0,73.58,73.58,73.39,73.39,17100.0
2013-08-13 11:30:00,73.39,73.75,73.38,73.75,17000.0,73.39,73.75,73.38,73.75,17000.0
2013-08-13 11:35:00,73.73,73.78,73.64,73.7,13800.0,73.73,73.78,73.64,73.7,13800.0
2013-08-13 11:40:00,73.67,73.71,73.65,73.65,10300.0,73.67,73.71,73.65,73.65,10300.0
2013-08-13 11:45:00,73.67,73.69,73.55,73.55,11200.0,73.67,73.69,73.55,73.55,11200.0
2013-08-13 11:50:00,73.58,73.59,73.46,73.54,10000.0,73.58,73.59,73.46,73.54,10000.0
2013-08-13 11:55:00,73.55,73.66,73.55,73.66,13000.0,73.55,73.66,73.55,73.66,13000.0
2013-08-13 12:00:00,73.66,73.69,73.61,73.62,9800.0,73.66,73.69,73.61,73.62,9800.0
2013-08-13 12:05:00,73.63,73.63,73.55,73.58,7800.0,73.63,73.63,73.55,73.58,7800.0
2013-08-13 12:10:00,73.6,73.79,73.6,73.71,8700.0,73.6,73.79,73.6,73.71,8700.0
2013-08-13 12:15:00,73.77,73.77,73.65,73.77,7500.0,73.77,73.77,73.65,73.77,7500.0
2013-08-13 12:20:00,73.72,73.85,73.71,73.81,17500.0,73.72,73.85,73.71,73.81,17500.0
2013-08-13 12:25:00,73.78,73.85,73.76,73.79,13600.0,73.78,73.85,73.76,73.79,13600.0
2013-08-13 12:30:00,73.8,73.8,73.7,73.7,16400.0,73.8,73.8,73.7,73.7,16400.0
2013-08-13 12:35:00,73.72,73.74,73.66,73.7,4800.0,73.72,73.74,73.66,73.7,4800.0
2013-08-13 12:40:00,73.7,73.71,73.62,73.64,7400.0,73.7,73.71,73.62,73.64,7400.0
2013-08-13 12:45:00,73.65,73.7,73.62,73.67,6400.0,73.65,73.7,73.62,73.67,6400.0
2013-08-13 12:50:00,73.67,73.78,73.67,73.73,7400.0,73.67,73.78,73.67,73.73,7400.0
2013-08-13 12:55:00,73.72,73.79,73.67,73.69,16800.0,73.72,73.79,73.67,73.69,16800.0
2013-08-13 13:00:00,73.72,73.87,73.71,73.85,16800.0,73.72,73.87,73.71,73.85,16800.0
2013-08-13 13:05:00,73.84,73.95,73.84,73.91,21800.0,73.84,73.95,73.84,73.91,21800.0
2013-08-13 13:10:00,73.91,73.95,73.86,73.95,15500.0,73.91,73.95,73.86,73.95,15500.0
2013-08-13 13:15:00,73.95,73.96,73.89,73.91,18200.0,73.95,73.96,73.89,73.91,18200.0
2013-08-13 13:20:00,73.91,74.09,73.91,74.05,21400.0,73.91,74.09,73.91,74.05,21400.0
2013-08-13 13:25:00,74.09,74.24,74.08,74.19,26200.0,74.09,74.24,74.08,74.19,26200.0
2013-08-13 13:30:00,74.17,74.21,74.13,74.13,20000.0,74.17,74.21,74.13,74.13,20000.0
2013-08-13 13:35:00,74.11,74.12,73.95,74.01,17600.0,74.11,74.12,73.95,74.01,17600.0
2013-08-13 13:40:00,74.01,74.08,74.0,74.05,11600.0,74.01,74.08,74.0,74.05,11600.0
2013-08-13 13:45:00,74.06,74.14,74.04,74.14,15400.0,74.06,74.14,74.04,74.14,15400.0
2013-08-13 13:50:00,74.08,74.17,74.03,74.03,9100.0,74.08,74.17,74.03,74.03,9100.0
2013-08-13 13:55:00,74.02,74.14,73.96,74.1,33300.0,74.02,74.14,73.96,74.1,33300.0
2013-08-13 14:00:00,74.11,74.15,74.02,74.15,11200.0,74.11,74.15,74.02,74.15,11200.0
2013-08-13 14:05:00,74.14,74.15,74.06,74.1,8900.0,74.14,74.15,74.06,74.1,8900.0
2013-08-13 14:10:00,74.1,74.1,74.05,74.08,3300.0,74.1,74.1,74.05,74.08,3300.0
2013-08-13 14:15:00,74.04,74.14,74.02,74.12,13700.0,74.04,74.14,74.02,74.12,13700.0
2013-08-13 14:20:00,74.12,74.27,74.11,74.27,39700.0,74.12,74.27,74.11,74.27,39700.0
2013-08-13 14:25:00,74.28,74.56,74.26,74.56,33600.0,74.28,74.56,74.26,74.56,33600.0
2013-08-13 14:30:00,74.57,74.66,74.51,74.64,49900.0,74.57,74.66,74.51,74.64,49900.0
2013-08-13 14:35:00,74.65,74.7,74.61,74.63,27800.0,74.65,74.7,74.61,74.63,27800.0
2013-08-13 14:40:00,74.6,74.64,74.54,74.57,20100.0,74.6,74.64,74.54,74.57,20100.0
2013-08-13 14:45:00,74.6,74.6,74.39,74.39,21400.0,74.6,74.6,74.39,74.39,21400.0
2013-08-13 14:50:00,74.4,74.41,74.3,74.34,10300.0,74.4,74.41,74.3,74.34,10300.0
2013-08-13 14:55:00,74.31,74.48,74.3,74.45,7700.0,74.31,74.48,74.3,74.45,7700.0
2013-08-13 15:00:00,74.45,74.56,74.43,74.51,21400.0,74.45,74.56,74.43,74.51,21400.0
2013-08-13 15:05:00,74.5,74.54,74.42,74.54,15400.0,74.5,74.54,74.42,74.54,15400.0
2013-08-13 15:10:00,74.53,74.56,74.48,74.56,12300.0,74.53,74.56,74.48,74.56,12300.0
2013-08-13 15:15:00,74.52,74.56,74.44,74.47,19100.0,74.52,74.56,74.44,74.47,19100.0
2013-08-13 15:20:00,74.47,74.47,74.38,74.44,27100.0,74.47,74.47,74.38,74.44,27100.0
2013-08-13 15:25:00,74.43,74.52,74.35,74.5,46400.0,74.43,74.52,74.35,74.5,46400.0
2013-08-13 15:30:00,74.52,74.53,74.48,74.53,28300.0,74.52,74.53,74.48,74.53,28300.0
2013-08-13 15:35:00,74.54,74.6,74.5,74.59,25300.0,74.54,74.6,74.5,74.59,25300.0
2013-08-13 15:40:00,74.59,74.75,74.59,74.67,64300.0,74.59,74.75,74.59,74.67,64300.0
2013-08-13 15:45:00,74.66,74.69,74.55,74.68,51300.0,74.66,74.69,74.55,74.68,51300.0
2013-08-13 15:50:00,74.68,74.68,74.56,74.58,44200.0,74.68,74.68,74.56,74.58,44200.0
2013-08-13 15:55:00,74.57,74.7,74.53,74.69,98800.0,74.57,74.7,74.53,74.69,98800.0
2013-08-14 09:30:00,74.59,74.59,74.01,74.05,56300.0,74.59,74.59,74.01,74.05,56300.0
2013-08-14 09:35:00,74.02,74.02,73.65,73.66,56000.0,74.02,74.02,73.65,73.66,56000.0
2013-08-14 09:40:00,73.67,74.09,73.6,74.02,48400.0,73.67,74.09,73.6,74.02,48400.0
2013-08-14 09:45:00,74.09,74.41,74.06,74.39,47500.0,74.09,74.41,74.06,74.39,47500.0
2013-08-14 09:50:00,74.38,74.4,74.05,74.12,21500.0,74.38,74.4,74.05,74.12,21500.0
2013-08-14 09:55:00,74.18,74.34,74.1,74.16,16900.0,74.18,74.34,74.1,74.16,16900.0
2013-08-14 10:00:00,74.17,74.27,74.0,74.16,19200.0,74.17,74.27,74.0,74.16,19200.0
2013-08-14 10:05:00,74.06,74.06,73.69,73.69,25100.0,74.06,74.06,73.69,73.69,25100.0
2013-08-14 10:10:00,73.69,73.8,73.56,73.75,42200.0,73.69,73.8,73.56,73.75,42200.0
2013-08-14 10:15:00,73.75,73.88,73.7,73.81,17900.0,73.75,73.88,73.7,73.81,17900.0
2013-08-14 10:20:00,73.8,73.99,73.72,73.99,21600.0,73.8,73.99,73.72,73.99,21600.0
2013-08-14 10:25:00,74.03,74.03,73.7,73.77,29700.0,74.03,74.03,73.7,73.77,29700.0
2013-08-14 10:30:00,73.75,73.77,73.57,73.7,30900.0,73.75,73.77,73.57,73.7,30900.0
2013-08-14 10:35:00,73.68,73.68,73.4,73.43,52700.0,73.68,73.68,73.4,73.43,52700.0
2013-08-14 10:40:00,73.43,73.59,73.41,73.54,27400.0,73.43,73.59,73.41,73.54,27400.0
2013-08-14 10:45:00,73.54,73.56,73.06,73.15,63200.0,73.54,73.56,73.06,73.15,63200.0
2013-08-14 10:50:00,73.15,73.19,73.01,73.15,51000.0,73.15,73.19,73.01,73.15,51000.0
2013-08-14 10:55:00,73.17,73.25,73.13,73.24,19000.0,73.17,73.25,73.13,73.24,19000.0
2013-08-14 11:00:00,73.16,73.25,73.1,73.17,50400.0,73.16,73.25,73.1,73.17,50400.0
2013-08-14 11:05:00,73.21,73.25,73.12,73.23,26100.0,73.21,73.25,73.12,73.23,26100.0
2013-08-14 11:10:00,73.23,73.34,73.15,73.21,30500.0,73.23,73.34,73.15,73.21,30500.0
2013-08-14 11:15:00,73.21,73.33,73.17,73.33,18500.0,73.21,73.33,73.17,73.33,18500.0
2013-08-14 11:20:00,73.31,73.31,72.98,73.05,50700.0,73.31,73.31,72.98,73.05,50700.0
2013-08-14 11:25:00,73.05,73.05,72.91,72.94,20300.0,73.05,73.05,72.91,72.94,20300.0
2013-08-14 11:30:00,72.95,73.05,72.92,72.96,15500.0,72.95,73.05,72.92,72.96,15500.0
2013-08-14 11:35:00,72.96,73.0,72.95,73.0,21600.0,72.96,73.0,72.95,73.0,21600.0
2013-08-14 11:40:00,73.0,73.2,73.0,73.18,16000.0,73.0,73.2,73.0,73.18,16000.0
2013-08-14 11:45:00,73.19,73.21,72.98,73.0,32700.0,73.19,73.21,72.98,73.0,32700.0
2013-08-14 11:50:00,73.01,73.05,72.95,72.98,12400.0,73.01,73.05,72.95,72.98,12400.0
2013-08-14 11:55:00,73.0,73.08,72.95,73.02,12200.0,73.0,73.08,72.95,73.02,12200.0
2013-08-14 12:00:00,73.0,73.05,72.94,73.05,9400.0,73.0,73.05,72.94,73.05,9400.0
2013-08-14 12:05:00,73.04,73.09,72.95,73.02,8900.0,73.04,73.09,72.95,73.02,8900.0
2013-08-14 12:10:00,73.0,73.05,73.0,73.0,4900.0,73.0,73.05,73.0,73.0,4900.0
2013-08-14 12:15:00,73.0,73.04,72.96,72.97,12700.0,73.0,73.04,72.96,72.97,12700.0
2013-08-14 12:20:00,73.0,73.01,72.94,72.95,17100.0,73.0,73.01,72.94,72.95,17100.0
2013-08-14 12:25:00,72.96,73.21,72.96,73.17,12400.0,72.96,73.21,72.96,73.17,12400.0
2013-08-14 12:30:00,73.17,73.22,73.0,73.08,18100.0,73.17,73.22,73.0,73.08,18100.0
2013-08-14 12:35:00,73.09,73.1,73.02,73.04,8600.0,73.09,73.1,73.02,73.04,8600.0
2013-08-14 12:40:00,73.04,73.11,73.0,73.05,17200.0,73.04,73.11,73.0,73.05,17200.0
2013-08-14 12:45:00,73.06,73.14,73.04,73.1,5800.0,73.06,73.14,73.04,73.1,5800.0
2013-08-14 12:50:00,73.14,73.14,73.02,73.08,10900.0,73.14,73.14,73.02,73.08,10900.0
2013-08-14 12:55:00,73.06,73.08,73.0,73.04,10700.0,73.06,73.08,73.0,73.04,10700.0
2013-08-14 13:00:00,73.04,73.05,72.99,73.03,10800.0,73.04,73.05,72.99,73.03,10800.0
2013-08-14 13:05:00,73.03,73.15,73.03,73.15,9500.0,73.03,73.15,73.03,73.15,9500.0
2013-08-14 13:10:00,73.17,73.2,73.06,73.06,31300.0,73.17,73.2,73.06,73.06,31300.0
2013-08-14 13:15:00,73.1,73.2,73.09,73.17,27500.0,73.1,73.2,73.09,73.17,27500.0
2013-08-14 13:20:00,73.14,73.19,73.13,73.19,8100.0,73.14,73.19,73.13,73.19,8100.0
2013-08-14 13:25:00,73.17,73.19,73.08,73.12,11200.0,73.17,73.19,73.08,73.12,11200.0
2013-08-14 13:30:00,73.07,73.07,72.95,72.99,19600.0,73.07,73.07,72.95,72.99,19600.0
2013-08-14 13:35:00,72.97,73.08,72.96,73.0,16300.0,72.97,73.08,72.96,73.0,16300.0
2013-08-14 13:40:00,73.0,73.12,73.0,73.08,8300.0,73.0,73.12,73.0,73.08,8300.0
2013-08-14 13:45:00,73.08,73.08,73.0,73.02,13500.0,73.08,73.08,73.0,73.02,13500.0
2013-08-14 13:50:00,73.04,73.18,73.03,73.18,18900.0,73.04,73.18,73.03,73.18,18900.0
2013-08-14 13:55:00,73.15,73.23,73.12,73.18,13100.0,73.15,73.23,73.12,73.18,13100.0
2013-08-14 14:00:00,73.21,73.32,73.17,73.28,16800.0,73.21,73.32,73.17,73.28,16800.0
2013-08-14 14:05:00,73.28,73.44,73.27,73.33,9200.0,73.28,73.44,73.27,73.33,9200.0
2013-08-14 14:10:00,73.34,73.36,73.23,73.24,13400.0,73.34,73.36,73.23,73.24,13400.0
2013-08-14 14:15:00,73.27,73.31,73.19,73.19,11100.0,73.27,73.31,73.19,73.19,11100.0
2013-08-14 14:20:00,73.18,73.37,73.18,73.37,14400.0,73.18,73.37,73.18,73.37,14400.0
2013-08-14 14:25:00,73.37,73.45,73.34,73.45,9800.0,73.37,73.45,73.34,73.45,9800.0
2013-08-14 14:30:00,73.45,73.45,73.29,73.31,10900.0,73.45,73.45,73.29,73.31,10900.0
2013-08-14 14:35:00,73.29,73.29,73.1,73.19,12300.0,73.29,73.29,73.1,73.19,12300.0
2013-08-14 14:40:00,73.17,73.29,73.17,73.26,8200.0,73.17,73.29,73.17,73.26,8200.0
2013-08-14 14:45:00,73.26,73.4,73.26,73.36,7600.0,73.26,73.4,73.26,73.36,7600.0
2013-08-14 14:50:00,73.34,73.34,73.26,73.29,20600.0,73.34,73.34,73.26,73.29,20600.0
2013-08-14 14:55:00,73.29,73.44,73.29,73.38,23600.0,73.29,73.44,73.29,73.38,23600.0
2013-08-14 15:00:00,73.4,73.4,73.33,73.35,20100.0,73.4,73.4,73.33,73.35,20100.0
2013-08-14 15:05:00,73.32,73.42,73.3,73.38,14900.0,73.32,73.42,73.3,73.38,14900.0
2013-08-14 15:10:00,73.39,73.61,73.38,73.56,23000.0,73.39,73.61,73.38,73.56,23000.0
2013-08-14 15:15:00,73.57,73.61,73.51,73.53,13400.0,73.57,73.61,73.51,73.53,13400.0
2013-08-14 15:20:00,73.52,73.53,73.38,73.47,21600.0,73.52,73.53,73.38,73.47,21600.0
2013-08-14 15:25:00,73.46,73.53,73.45,73.47,11300.0,73.46,73.53,73.45,73.47,11300.0
2013-08-14 15:30:00,73.48,73.49,73.36,73.36,22000.0,73.48,73.49,73.36,73.36,22000.0
2013-08-14 15:35:00,73.37,73.45,73.35,73.36,17000.0,73.37,73.45,73.35,73.36,17000.0
2013-08-14 15:40:00,73.37,73.43,73.37,73.38,19400.0,73.37,73.43,73.37,73.38,19400.0
2013-08-14 15:45:00,73.38,73.42,73.35,73.39,19800.0,73.38,73.42,73.35,73.39,19800.0
2013-08-14 15:50:00,73.4,73.44,73.38,73.41,34200.0,73.4,73.44,73.38,73.41,34200.0
2013-08-14 15:55:00,73.41,73.42,73.31,73.37,48400.0,73.41,73.42,73.31,73.37,48400.0
2013-08-15 09:30:00,72.35,72.65,71.79,71.81,85600.0,72.35,72.65,71.79,71.81,85600.0
2013-08-15 09:35:00,71.81,72.13,71.76,71.87,38000.0,71.81,72.13,71.76,71.87,38000.0
2013-08-15 09:40:00,71.8,71.87,71.51,71.87,54200.0,71.8,71.87,71.51,71.87,54200.0
2013-08-15 09:45:00,71.88,72.1,71.88,72.01,36300.0,71.88,72.1,71.88,72.01,36300.0
2013-08-15 09:50:00,72.0,72.0,71.75,71.79,33000.0,72.0,72.0,71.75,71.79,33000.0
2013-08-15 09:55:00,71.81,71.81,71.75,71.78,24500.0,71.81,71.81,71.75,71.78,24500.0
2013-08-15 10:00:00,71.78,71.8,71.55,71.61,34900.0,71.78,71.8,71.55,71.61,34900.0
2013-08-15 10:05:00,71.59,71.77,71.51,71.54,31400.0,71.59,71.77,71.51,71.54,31400.0
2013-08-15 10:10:00,71.51,71.61,71.41,71.54,49900.0,71.51,71.61,71.41,71.54,49900.0
2013-08-15 10:15:00,71.57,71.57,71.41,71.42,26400.0,71.57,71.57,71.41,71.42,26400.0
2013-08-15 10:20:00,71.41,71.9,71.41,71.79,23500.0,71.41,71.9,71.41,71.79,23500.0
2013-08-15 10:25:00,71.73,71.9,71.72,71.89,16500.0,71.73,71.9,71.72,71.89,16500.0
2013-08-15 10:30:00,71.86,71.86,71.65,71.76,17200.0,71.86,71.86,71.65,71.76,17200.0
2013-08-15 10:35:00,71.76,71.85,71.68,71.68,15000.0,71.76,71.85,71.68,71.68,15000.0
2013-08-15 10:40:00,71.68,71.73,71.45,71.52,30700.0,71.68,71.73,71.45,71.52,30700.0
2013-08-15 10:45:00,71.52,71.65,71.48,71.55,13200.0,71.52,71.65,71.48,71.55,13200.0
2013-08-15 10:50:00,71.56,71.71,71.54,71.66,13300.0,71.56,71.71,71.54,71.66,13300.0
2013-08-15 10:55:00,71.66,71.75,71.6,71.71,15600.0,71.66,71.75,71.6,71.71,15600.0
2013-08-15 11:00:00,71.71,71.84,71.6,71.63,12900.0,71.71,71.84,71.6,71.63,12900.0
2013-08-15 11:05:00,71.58,71.58,71.47,71.51,14400.0,71.58,71.58,71.47,71.51,14400.0
2013-08-15 11:10:00,71.51,71.84,71.47,71.83,15100.0,71.51,71.84,71.47,71.83,15100.0
2013-08-15 11:15:00,71.83,71.85,71.58,71.7,20500.0,71.83,71.85,71.58,71.7,20500.0
2013-08-15 11:20:00,71.69,71.89,71.69,71.89,24900.0,71.69,71.89,71.69,71.89,24900.0
2013-08-15 11:25:00,71.88,72.13,71.88,72.06,15500.0,71.88,72.13,71.88,72.06,15500.0
2013-08-15 11:30:00,72.07,72.17,72.0,72.04,18100.0,72.07,72.17,72.0,72.04,18100.0
2013-08-15 11:35:00,72.08,72.22,72.08,72.14,27300.0,72.08,72.22,72.08,72.14,27300.0
2013-08-15 11:40:00,72.14,72.14,71.98,72.03,29200.0,72.14,72.14,71.98,72.03,29200.0
2013-08-15 11:45:00,72.05,72.54,72.01,72.43,51600.0,72.05,72.54,72.01,72.43,51600.0
2013-08-15 11:50:00,72.44,72.48,72.26,72.27,12800.0,72.44,72.48,72.26,72.27,12800.0
2013-08-15 11:55:00,72.29,72.42,72.25,72.31,29400.0,72.29,72.42,72.25,72.31,29400.0
2013-08-15 12:00:00,72.32,72.45,72.19,72.22,54700.0,72.32,72.45,72.19,72.22,54700.0
2013-08-15 12:05:00,72.22,72.48,72.19,72.48,9600.0,72.22,72.48,72.19,72.48,9600.0
2013-08-15 12:10:00,72.46,72.47,72.29,72.42,12000.0,72.46,72.47,72.29,72.42,12000.0
2013-08-15 12:15:00,72.36,72.36,72.23,72.23,15600.0,72.36,72.36,72.23,72.23,15600.0
2013-08-15 12:20:00,72.26,72.42,72.25,72.35,19700.0,72.26,72.42,72.25,72.35,19700.0
2013-08-15 12:25:00,72.36,72.37,72.2,72.27,23100.0,72.36,72.37,72.2,72.27,23100.0
2013-08-15 12:30:00,72.27,72.47,72.2,72.25,16300.0,72.27,72.47,72.2,72.25,16300.0
2013-08-15 12:35:00,72.22,72.23,72.11,72.2,16600.0,72.22,72.23,72.11,72.2,16600.0
2013-08-15 12:40:00,72.17,72.43,72.15,72.32,31300.0,72.17,72.43,72.15,72.32,31300.0
2013-08-15 12:45:00,72.31,72.31,72.13,72.22,12000.0,72.31,72.31,72.13,72.22,12000.0
2013-08-15 12:50:00,72.14,72.17,72.07,72.07,7400.0,72.14,72.17,72.07,72.07,7400.0
2013-08-15 12:55:00,72.08,72.2,72.03,72.14,11700.0,72.08,72.2,72.03,72.14,11700.0
2013-08-15 13:00:00,72.09,72.1,72.02,72.02,9600.0,72.09,72.1,72.02,72.02,9600.0
2013-08-15 13:05:00,72.0,72.0,71.81,71.88,17800.0,72.0,72.0,71.81,71.88,17800.0
2013-08-15 13:10:00,71.88,71.88,71.62,71.73,30500.0,71.88,71.88,71.62,71.73,30500.0
2013-08-15 13:15:00,71.8,71.82,71.6,71.66,32700.0,71.8,71.82,71.6,71.66,32700.0
2013-08-15 13:20:00,71.66,71.72,71.63,71.63,18000.0,71.66,71.72,71.63,71.63,18000.0
2013-08-15 13:25:00,71.62,71.68,71.56,71.62,27700.0,71.62,71.68,71.56,71.62,27700.0
2013-08-15 13:30:00,71.64,71.76,71.59,71.76,18800.0,71.64,71.76,71.59,71.76,18800.0
2013-08-15 13:35:00,71.76,71.87,71.76,71.87,27900.0,71.76,71.87,71.76,71.87,27900.0
2013-08-15 13:40:00,71.88,72.2,71.88,72.17,12900.0,71.88,72.2,71.88,72.17,12900.0
2013-08-15 13:45:00,72.21,72.25,72.05,72.05,11000.0,72.21,72.25,72.05,72.05,11000.0
2013-08-15 13:50:00,72.05,72.08,71.91,71.95,13000.0,72.05,72.08,71.91,71.95,13000.0
2013-08-15 13:55:00,71.92,72.16,71.92,72.07,32700.0,71.92,72.16,71.92,72.07,32700.0
2013-08-15 14:00:00,72.09,72.1,72.01,72.1,11000.0,72.09,72.1,72.01,72.1,11000.0
2013-08-15 14:05:00,72.11,72.21,72.0,72.0,13500.0,72.11,72.21,72.0,72.0,13500.0
2013-08-15 14:10:00,72.0,72.03,71.89,71.93,15800.0,72.0,72.03,71.89,71.93,15800.0
2013-08-15 14:15:00,71.92,72.11,71.92,72.03,13300.0,71.92,72.11,71.92,72.03,13300.0
2013-08-15 14:20:00,72.02,72.21,72.0,72.15,11900.0,72.02,72.21,72.0,72.15,11900.0
2013-08-15 14:25:00,72.15,72.23,72.07,72.08,13100.0,72.15,72.23,72.07,72.08,13100.0
2013-08-15 14:30:00,72.11,72.29,72.11,72.28,20100.0,72.11,72.29,72.11,72.28,20100.0
2013-08-15 14:35:00,72.3,72.35,72.17,72.17,19600.0,72.3,72.35,72.17,72.17,19600.0
2013-08-15 14:40:00,72.18,72.18,72.08,72.09,12100.0,72.18,72.18,72.08,72.09,12100.0
2013-08-15 14:45:00,72.08,72.17,72.08,72.17,12600.0,72.08,72.17,72.08,72.17,12600.0
2013-08-15 14:50:00,72.17,72.25,72.16,72.25,13300.0,72.17,72.25,72.16,72.25,13300.0
2013-08-15 14:55:00,72.3,72.44,72.29,72.38,14700.0,72.3,72.44,72.29,72.38,14700.0
2013-08-15 15:00:00,72.37,72.37,72.24,72.29,15100.0,72.37,72.37,72.24,72.29,15100.0
2013-08-15 15:05:00,72.28,72.34,72.2,72.26,17500.0,72.28,72.34,72.2,72.26,17500.0
2013-08-15 15:10:00,72.24,72.36,72.23,72.26,20100.0,72.24,72.36,72.23,72.26,20100.0
2013-08-15 15:15:00,72.27,72.27,72.02,72.02,24600.0,72.27,72.27,72.02,72.02,24600.0
2013-08-15 15:20:00,72.01,72.04,71.98,72.02,22300.0,72.01,72.04,71.98,72.02,22300.0
2013-08-15 15:25:00,72.02,72.13,72.02,72.05,23300.0,72.02,72.13,72.02,72.05,23300.0
2013-08-15 15:30:00,72.07,72.14,72.06,72.14,28800.0,72.07,72.14,72.06,72.14,28800.0
2013-08-15 15:35:00,72.15,72.18,72.04,72.1,36900.0,72.15,72.18,72.04,72.1,36900.0
2013-08-15 15:40:00,72.1,72.14,72.05,72.1,33000.0,72.1,72.14,72.05,72.1,33000.0
2013-08-15 15:45:00,72.1,72.34,72.1,72.26,45700.0,72.1,72.34,72.1,72.26,45700.0
2013-08-15 15:50:00,72.26,72.27,72.21,72.23,50100.0,72.26,72.27,72.21,72.23,50100.0
2013-08-15 15:55:00,72.23,72.32,72.19,72.23,85000.0,72.23,72.32,72.19,72.23,85000.0
2013-08-16 09:30:00,71.82,72.0,71.65,71.65,53300.0,71.82,72.0,71.65,71.65,53300.0
2013-08-16 09:35:00,71.56,71.78,71.38,71.42,90500.0,71.56,71.78,71.38,71.42,90500.0
2013-08-16 09:40:00,71.42,71.61,71.32,71.52,75100.0,71.42,71.61,71.32,71.52,75100.0
2013-08-16 09:45:00,71.48,71.51,71.41,71.5,21900.0,71.48,71.51,71.41,71.5,21900.0
2013-08-16 09:50:00,71.51,71.98,71.5,71.88,21300.0,71.51,71.98,71.5,71.88,21300.0
2013-08-16 09:55:00,71.88,71.88,71.41,71.52,28700.0,71.88,71.88,71.41,71.52,28700.0
2013-08-16 10:00:00,71.54,71.57,71.22,71.3,33100.0,71.54,71.57,71.22,71.3,33100.0
2013-08-16 10:05:00,71.3,71.58,71.27,71.42,26100.0,71.3,71.58,71.27,71.42,26100.0
2013-08-16 10:10:00,71.43,71.47,71.37,71.39,20700.0,71.43,71.47,71.37,71.39,20700.0
2013-08-16 10:15:00,71.38,71.38,70.86,70.86,55600.0,71.38,71.38,70.86,70.86,55600.0
2013-08-16 10:20:00,70.84,70.93,70.69,70.78,61400.0,70.84,70.93,70.69,70.78,61400.0
2013-08-16 10:25:00,70.79,70.93,70.65,70.87,27800.0,70.79,70.93,70.65,70.87,27800.0
2013-08-16 10:30:00,70.87,71.09,70.81,71.05,22200.0,70.87,71.09,70.81,71.05,22200.0
2013-08-16 10:35:00,71.05,71.14,70.98,71.04,19600.0,71.05,71.14,70.98,71.04,19600.0
2013-08-16 10:40:00,71.03,71.14,71.02,71.08,18800.0,71.03,71.14,71.02,71.08,18800.0
2013-08-16 10:45:00,71.08,71.18,71.08,71.18,16500.0,71.08,71.18,71.08,71.18,16500.0
2013-08-16 10:50:00,71.18,71.37,71.07,71.14,27300.0,71.18,71.37,71.07,71.14,27300.0
2013-08-16 10:55:00,71.13,71.23,71.07,71.18,22900.0,71.13,71.23,71.07,71.18,22900.0
2013-08-16 11:00:00,71.18,71.43,71.13,71.32,43100.0,71.18,71.43,71.13,71.32,43100.0
2013-08-16 11:05:00,71.34,71.34,71.08,71.09,24700.0,71.34,71.34,71.08,71.09,24700.0
2013-08-16 11:10:00,71.09,71.11,71.03,71.04,19400.0,71.09,71.11,71.03,71.04,19400.0
2013-08-16 11:15:00,71.07,71.11,70.99,71.03,115400.0,71.07,71.11,70.99,71.03,115400.0
2013-08-16 11:20:00,71.03,71.1,71.0,71.02,27500.0,71.03,71.1,71.0,71.02,27500.0
2013-08-16 11:25:00,71.04,71.06,71.0,71.02,32100.0,71.04,71.06,71.0,71.02,32100.0
2013-08-16 11:30:00,71.0,71.1,71.0,71.04,25100.0,71.0,71.1,71.0,71.04,25100.0
2013-08-16 11:35:00,71.01,71.02,70.9,70.94,32900.0,71.01,71.02,70.9,70.94,32900.0
2013-08-16 11:40:00,70.95,70.98,70.88,70.96,13300.0,70.95,70.98,70.88,70.96,13300.0
2013-08-16 11:45:00,70.92,71.02,70.88,71.02,18600.0,70.92,71.02,70.88,71.02,18600.0
2013-08-16 11:50:00,71.02,71.07,70.98,71.01,21500.0,71.02,71.07,70.98,71.01,21500.0
2013-08-16 11:55:00,71.02,71.15,71.02,71.14,74400.0,71.02,71.15,71.02,71.14,74400.0
2013-08-16 12:00:00,71.14,71.29,71.08,71.28,24900.0,71.14,71.29,71.08,71.28,24900.0
2013-08-16 12:05:00,71.27,71.33,71.26,71.3,12200.0,71.27,71.33,71.26,71.3,12200.0
2013-08-16 12:10:00,71.29,71.4,71.29,71.39,19900.0,71.29,71.4,71.29,71.39,19900.0
2013-08-16 12:15:00,71.38,71.38,71.24,71.32,22100.0,71.38,71.38,71.24,71.32,22100.0
2013-08-16 12:20:00,71.31,71.35,71.24,71.35,11000.0,71.31,71.35,71.24,71.35,11000.0
2013-08-16 12:25:00,71.34,71.34,71.26,71.29,21700.0,71.34,71.34,71.26,71.29,21700.0
2013-08-16 12:30:00,71.28,71.35,71.15,71.24,29000.0,71.28,71.35,71.15,71.24,29000.0
2013-08-16 12:35:00,71.23,71.28,71.0,71.01,18000.0,71.23,71.28,71.0,71.01,18000.0
2013-08-16 12:40:00,71.01,71.01,70.89,70.95,24500.0,71.01,71.01,70.89,70.95,24500.0
2013-08-16 12:45:00,70.97,71.06,70.96,71.05,10900.0,70.97,71.06,70.96,71.05,10900.0
2013-08-16 12:50:00,71.05,71.06,70.99,71.01,7300.0,71.05,71.06,70.99,71.01,7300.0
2013-08-16 12:55:00,71.03,71.05,70.86,70.93,35300.0,71.03,71.05,70.86,70.93,35300.0
2013-08-16 13:00:00,70.93,71.03,70.9,70.99,17800.0,70.93,71.03,70.9,70.99,17800.0
2013-08-16 13:05:00,70.96,70.99,70.76,70.79,13500.0,70.96,70.99,70.76,70.79,13500.0
2013-08-16 13:10:00,70.8,70.8,70.51,70.51,62400.0,70.8,70.8,70.51,70.51,62400.0
2013-08-16 13:15:00,70.52,70.52,70.38,70.48,24800.0,70.52,70.52,70.38,70.48,24800.0
2013-08-16 13:20:00,70.45,70.57,70.42,70.57,12400.0,70.45,70.57,70.42,70.57,12400.0
2013-08-16 13:25:00,70.58,70.6,70.55,70.59,9700.0,70.58,70.6,70.55,70.59,9700.0
2013-08-16 13:30:00,70.59,70.59,70.51,70.56,18300.0,70.59,70.59,70.51,70.56,18300.0
2013-08-16 13:35:00,70.56,70.56,70.42,70.42,7200.0,70.56,70.56,70.42,70.42,7200.0
2013-08-16 13:40:00,70.43,70.46,70.41,70.43,10300.0,70.43,70.46,70.41,70.43,10300.0
2013-08-16 13:45:00,70.42,70.49,70.39,70.45,15300.0,70.42,70.49,70.39,70.45,15300.0
2013-08-16 13:50:00,70.48,70.48,70.41,70.42,18100.0,70.48,70.48,70.41,70.42,18100.0
2013-08-16 13:55:00,70.42,70.46,70.35,70.43,25600.0,70.42,70.46,70.35,70.43,25600.0
2013-08-16 14:00:00,70.44,70.48,70.38,70.47,18900.0,70.44,70.48,70.38,70.47,18900.0
2013-08-16 14:05:00,70.46,70.46,70.19,70.21,29100.0,70.46,70.46,70.19,70.21,29100.0
2013-08-16 14:10:00,70.23,70.31,70.16,70.16,31200.0,70.23,70.31,70.16,70.16,31200.0
2013-08-16 14:15:00,70.16,70.18,70.11,70.14,32300.0,70.16,70.18,70.11,70.14,32300.0
2013-08-16 14:20:00,70.14,70.21,70.13,70.16,13400.0,70.14,70.21,70.13,70.16,13400.0
2013-08-16 14:25:00,70.15,70.21,70.12,70.14,11900.0,70.15,70.21,70.12,70.14,11900.0
2013-08-16 14:30:00,70.14,70.15,70.07,70.12,15900.0,70.14,70.15,70.07,70.12,15900.0
2013-08-16 14:35:00,70.1,70.16,70.06,70.12,20100.0,70.1,70.16,70.06,70.12,20100.0
2013-08-16 14:40:00,70.11,70.25,70.09,70.18,20100.0,70.11,70.25,70.09,70.18,20100.0
2013-08-16 14:45:00,70.18,70.22,70.13,70.2,11900.0,70.18,70.22,70.13,70.2,11900.0
2013-08-16 14:50:00,70.19,70.23,70.19,70.2,13800.0,70.19,70.23,70.19,70.2,13800.0
2013-08-16 14:55:00,70.19,70.34,70.13,70.34,17200.0,70.19,70.34,70.13,70.34,17200.0
2013-08-16 15:00:00,70.3,70.34,70.29,70.33,16100.0,70.3,70.34,70.29,70.33,16100.0
2013-08-16 15:05:00,70.33,70.42,70.33,70.34,19600.0,70.33,70.42,70.33,70.34,19600.0
2013-08-16 15:10:00,70.34,70.37,70.27,70.27,29500.0,70.34,70.37,70.27,70.27,29500.0
2013-08-16 15:15:00,70.27,70.3,70.26,70.28,18900.0,70.27,70.3,70.26,70.28,18900.0
2013-08-16 15:20:00,70.28,70.3,70.26,70.27,13800.0,70.28,70.3,70.26,70.27,13800.0
2013-08-16 15:25:00,70.26,70.27,70.09,70.09,52400.0,70.26,70.27,70.09,70.09,52400.0
2013-08-16 15:30:00,70.07,70.27,70.0,70.27,69400.0,70.07,70.27,70.0,70.27,69400.0
2013-08-16 15:35:00,70.27,70.3,70.1,70.13,48100.0,70.27,70.3,70.1,70.13,48100.0
2013-08-16 15:40:00,70.15,70.22,70.14,70.18,44900.0,70.15,70.22,70.14,70.18,44900.0
2013-08-16 15:45:00,70.16,70.2,70.14,70.2,48800.0,70.16,70.2,70.14,70.2,48800.0
2013-08-16 15:50:00,70.2,70.2,70.13,70.16,62600.0,70.2,70.2,70.13,70.16,62600.0
2013-08-16 15:55:00,70.16,70.18,70.01,70.12,146900.0,70.16,70.18,70.01,70.12,146900.0
2013-08-19 09:30:00,70.41,70.66,70.28,70.35,24500.0,70.41,70.66,70.28,70.35,24500.0
2013-08-19 09:35:00,70.32,70.38,70.03,70.05,16700.0,70.32,70.38,70.03,70.05,16700.0
2013-08-19 09:40:00,70.05,70.36,70.04,70.21,24800.0,70.05,70.36,70.04,70.21,24800.0
2013-08-19 09:45:00,70.21,70.34,70.1,70.15,24900.0,70.21,70.34,70.1,70.15,24900.0
2013-08-19 09:50:00,70.15,70.3,70.06,70.16,13100.0,70.15,70.3,70.06,70.16,13100.0
2013-08-19 09:55:00,70.19,70.37,70.15,70.29,21200.0,70.19,70.37,70.15,70.29,21200.0
2013-08-19 10:00:00,70.24,70.27,69.98,70.21,29700.0,70.24,70.27,69.98,70.21,29700.0
2013-08-19 10:05:00,70.21,70.25,69.81,69.83,20000.0,70.21,70.25,69.81,69.83,20000.0
2013-08-19 10:10:00,69.82,70.02,69.76,69.87,19400.0,69.82,70.02,69.76,69.87,19400.0
2013-08-19 10:15:00,69.87,70.06,69.86,70.05,45700.0,69.87,70.06,69.86,70.05,45700.0
2013-08-19 10:20:00,70.07,70.08,69.77,69.78,48800.0,70.07,70.08,69.77,69.78,48800.0
2013-08-19 10:25:00,69.79,69.82,69.6,69.64,36500.0,69.79,69.82,69.6,69.64,36500.0
2013-08-19 10:30:00,69.63,69.84,69.57,69.84,24200.0,69.63,69.84,69.57,69.84,24200.0
2013-08-19 10:35:00,69.78,69.83,69.65,69.71,20200.0,69.78,69.83,69.65,69.71,20200.0
2013-08-19 10:40:00,69.71,69.71,69.61,69.7,20500.0,69.71,69.71,69.61,69.7,20500.0
2013-08-19 10:45:00,69.69,69.78,69.61,69.72,23900.0,69.69,69.78,69.61,69.72,23900.0
2013-08-19 10:50:00,69.71,69.77,69.61,69.77,14400.0,69.71,69.77,69.61,69.77,14400.0
2013-08-19 10:55:00,69.69,69.95,69.69,69.94,13400.0,69.69,69.95,69.69,69.94,13400.0
2013-08-19 11:00:00,69.93,70.03,69.89,69.9,22600.0,69.93,70.03,69.89,69.9,22600.0
2013-08-19 11:05:00,69.89,69.98,69.85,69.98,14400.0,69.89,69.98,69.85,69.98,14400.0
2013-08-19 11:10:00,69.98,70.06,69.9,69.95,23300.0,69.98,70.06,69.9,69.95,23300.0
2013-08-19 11:15:00,69.95,70.01,69.87,69.87,9100.0,69.95,70.01,69.87,69.87,9100.0
2013-08-19 11:20:00,69.88,70.0,69.88,69.98,9600.0,69.88,70.0,69.88,69.98,9600.0
2013-08-19 11:25:00,69.97,70.0,69.89,69.92,16500.0,69.97,70.0,69.89,69.92,16500.0
2013-08-19 11:30:00,69.9,69.92,69.83,69.89,18800.0,69.9,69.92,69.83,69.89,18800.0
2013-08-19 11:35:00,69.89,69.92,69.79,69.87,34700.0,69.89,69.92,69.79,69.87,34700.0
2013-08-19 11:40:00,69.87,69.95,69.86,69.9,15800.0,69.87,69.95,69.86,69.9,15800.0
2013-08-19 11:45:00,69.96,69.96,69.84,69.91,7700.0,69.96,69.96,69.84,69.91,7700.0
2013-08-19 11:50:00,69.91,69.94,69.86,69.93,11000.0,69.91,69.94,69.86,69.93,11000.0
2013-08-19 11:55:00,69.95,70.01,69.88,69.92,9100.0,69.95,70.01,69.88,69.92,9100.0
2013-08-19 12:00:00,69.95,69.98,69.85,69.93,6400.0,69.95,69.98,69.85,69.93,6400.0
2013-08-19 12:05:00,69.99,69.99,69.83,69.88,7400.0,69.99,69.99,69.83,69.88,7400.0
2013-08-19 12:10:00,69.91,69.92,69.82,69.92,4100.0,69.91,69.92,69.82,69.92,4100.0
2013-08-19 12:15:00,69.91,69.91,69.82,69.84,6700.0,69.91,69.91,69.82,69.84,6700.0
2013-08-19 12:20:00,69.87,69.91,69.84,69.9,10800.0,69.87,69.91,69.84,69.9,10800.0
2013-08-19 12:25:00,69.87,69.9,69.82,69.85,7200.0,69.87,69.9,69.82,69.85,7200.0
2013-08-19 12:30:00,69.84,69.84,69.74,69.75,12000.0,69.84,69.84,69.74,69.75,12000.0
2013-08-19 12:35:00,69.74,69.75,69.7,69.7,6600.0,69.74,69.75,69.7,69.7,6600.0
2013-08-19 12:40:00,69.7,69.79,69.7,69.75,11300.0,69.7,69.79,69.7,69.75,11300.0
2013-08-19 12:45:00,69.74,69.74,69.64,69.65,7400.0,69.74,69.74,69.64,69.65,7400.0
2013-08-19 12:50:00,69.66,69.72,69.62,69.69,12700.0,69.66,69.72,69.62,69.69,12700.0
2013-08-19 12:55:00,69.73,69.73,69.67,69.71,5000.0,69.73,69.73,69.67,69.71,5000.0
2013-08-19 13:00:00,69.7,69.7,69.63,69.64,18500.0,69.7,69.7,69.63,69.64,18500.0
2013-08-19 13:05:00,69.63,69.64,69.54,69.56,9900.0,69.63,69.64,69.54,69.56,9900.0
2013-08-19 13:10:00,69.56,69.64,69.56,69.64,6200.0,69.56,69.64,69.56,69.64,6200.0
2013-08-19 13:15:00,69.57,69.64,69.55,69.56,13900.0,69.57,69.64,69.55,69.56,13900.0
2013-08-19 13:20:00,69.57,69.64,69.52,69.6,6700.0,69.57,69.64,69.52,69.6,6700.0
2013-08-19 13:25:00,69.6,69.64,69.55,69.61,5700.0,69.6,69.64,69.55,69.61,5700.0
2013-08-19 13:30:00,69.61,69.61,69.51,69.51,6700.0,69.61,69.61,69.51,69.51,6700.0
2013-08-19 13:35:00,69.51,69.51,69.36,69.46,98100.0,69.51,69.51,69.36,69.46,98100.0
2013-08-19 13:40:00,69.47,69.47,69.25,69.25,35100.0,69.47,69.47,69.25,69.25,35100.0
2013-08-19 13:45:00,69.26,69.32,69.22,69.22,17000.0,69.26,69.32,69.22,69.22,17000.0
2013-08-19 13:50:00,69.21,69.28,69.19,69.25,18000.0,69.21,69.28,69.19,69.25,18000.0
2013-08-19 13:55:00,69.25,69.3,69.18,69.18,11600.0,69.25,69.3,69.18,69.18,11600.0
2013-08-19 14:00:00,69.17,69.25,69.17,69.22,7100.0,69.17,69.25,69.17,69.22,7100.0
2013-08-19 14:05:00,69.25,69.34,69.21,69.3,10400.0,69.25,69.34,69.21,69.3,10400.0
2013-08-19 14:10:00,69.29,69.34,69.26,69.31,36700.0,69.29,69.34,69.26,69.31,36700.0
2013-08-19 14:15:00,69.3,69.38,69.25,69.37,75600.0,69.3,69.38,69.25,69.37,75600.0
2013-08-19 14:20:00,69.37,69.42,69.35,69.38,15500.0,69.37,69.42,69.35,69.38,15500.0
2013-08-19 14:25:00,69.37,69.45,69.35,69.41,6100.0,69.37,69.45,69.35,69.41,6100.0
2013-08-19 14:30:00,69.42,69.42,69.27,69.3,46400.0,69.42,69.42,69.27,69.3,46400.0
2013-08-19 14:35:00,69.29,69.33,69.24,69.24,7900.0,69.29,69.33,69.24,69.24,7900.0
2013-08-19 14:40:00,69.26,69.28,69.14,69.16,17800.0,69.26,69.28,69.14,69.16,17800.0
2013-08-19 14:45:00,69.15,69.22,69.14,69.16,16800.0,69.15,69.22,69.14,69.16,16800.0
2013-08-19 14:50:00,69.15,69.25,69.15,69.19,29100.0,69.15,69.25,69.15,69.19,29100.0
2013-08-19 14:55:00,69.21,69.25,69.17,69.18,30700.0,69.21,69.25,69.17,69.18,30700.0
2013-08-19 15:00:00,69.19,69.21,69.16,69.19,22400.0,69.19,69.21,69.16,69.19,22400.0
2013-08-19 15:05:00,69.19,69.28,69.17,69.2,18100.0,69.19,69.28,69.17,69.2,18100.0
2013-08-19 15:10:00,69.2,69.21,69.03,69.05,31300.0,69.2,69.21,69.03,69.05,31300.0
2013-08-19 15:15:00,69.05,69.1,69.01,69.03,34600.0,69.05,69.1,69.01,69.03,34600.0
2013-08-19 15:20:00,69.03,69.05,68.91,68.95,64200.0,69.03,69.05,68.91,68.95,64200.0
2013-08-19 15:25:00,68.97,69.01,68.83,68.9,39700.0,68.97,69.01,68.83,68.9,39700.0
2013-08-19 15:30:00,68.9,69.01,68.88,68.97,35200.0,68.9,69.01,68.88,68.97,35200.0
2013-08-19 15:35:00,68.96,69.0,68.87,68.95,43000.0,68.96,69.0,68.87,68.95,43000.0
2013-08-19 15:40:00,68.92,68.97,68.86,68.88,30400.0,68.92,68.97,68.86,68.88,30400.0
2013-08-19 15:45:00,68.87,68.9,68.8,68.86,56500.0,68.87,68.9,68.8,68.86,56500.0
2013-08-19 15:50:00,68.86,68.97,68.86,68.96,81700.0,68.86,68.97,68.86,68.96,81700.0
2013-08-19 15:55:00,68.97,69.0,68.89,68.94,130800.0,68.97,69.0,68.89,68.94,130800.0
2013-08-20 09:30:00,69.14,69.76,69.14,69.55,35700.0,69.14,69.76,69.14,69.55,35700.0
2013-08-20 09:35:00,69.51,69.59,69.24,69.41,23400.0,69.51,69.59,69.24,69.41,23400.0
2013-08-20 09:40:00,69.41,69.53,69.26,69.44,43300.0,69.41,69.53,69.26,69.44,43300.0
2013-08-20 09:45:00,69.38,69.41,69.1,69.13,20900.0,69.38,69.41,69.1,69.13,20900.0
2013-08-20 09:50:00,69.13,69.24,69.0,69.09,38100.0,69.13,69.24,69.0,69.09,38100.0
2013-08-20 09:55:00,69.08,69.28,69.08,69.18,12000.0,69.08,69.28,69.08,69.18,12000.0
2013-08-20 10:00:00,69.21,69.33,69.1,69.3,18000.0,69.21,69.33,69.1,69.3,18000.0
2013-08-20 10:05:00,69.33,69.35,69.17,69.27,56300.0,69.33,69.35,69.17,69.27,56300.0
2013-08-20 10:10:00,69.27,69.36,69.2,69.24,11100.0,69.27,69.36,69.2,69.24,11100.0
2013-08-20 10:15:00,69.29,69.32,69.17,69.27,15400.0,69.29,69.32,69.17,69.27,15400.0
2013-08-20 10:20:00,69.24,69.55,69.24,69.45,30700.0,69.24,69.55,69.24,69.45,30700.0
2013-08-20 10:25:00,69.44,69.65,69.42,69.62,34100.0,69.44,69.65,69.42,69.62,34100.0
2013-08-20 10:30:00,69.61,69.74,69.58,69.66,26900.0,69.61,69.74,69.58,69.66,26900.0
2013-08-20 10:35:00,69.65,70.0,69.64,69.91,36600.0,69.65,70.0,69.64,69.91,36600.0
2013-08-20 10:40:00,69.97,69.97,69.83,69.9,11500.0,69.97,69.97,69.83,69.9,11500.0
2013-08-20 10:45:00,69.92,70.09,69.83,69.92,88000.0,69.92,70.09,69.83,69.92,88000.0
2013-08-20 10:50:00,69.93,70.01,69.9,69.91,23400.0,69.93,70.01,69.9,69.91,23400.0
2013-08-20 10:55:00,69.96,70.03,69.92,69.95,15000.0,69.96,70.03,69.92,69.95,15000.0
2013-08-20 11:00:00,69.98,70.05,69.9,69.95,15000.0,69.98,70.05,69.9,69.95,15000.0
2013-08-20 11:05:00,69.95,70.1,69.93,70.1,25600.0,69.95,70.1,69.93,70.1,25600.0
2013-08-20 11:10:00,70.09,70.09,70.0,70.02,26700.0,70.09,70.09,70.0,70.02,26700.0
2013-08-20 11:15:00,70.04,70.15,70.03,70.07,18500.0,70.04,70.15,70.03,70.07,18500.0
2013-08-20 11:20:00,70.03,70.21,69.94,70.12,29700.0,70.03,70.21,69.94,70.12,29700.0
2013-08-20 11:25:00,70.22,70.28,70.16,70.16,9100.0,70.22,70.28,70.16,70.16,9100.0
2013-08-20 11:30:00,70.19,70.35,70.19,70.27,33200.0,70.19,70.35,70.19,70.27,33200.0
2013-08-20 11:35:00,70.32,70.51,70.3,70.5,25000.0,70.32,70.51,70.3,70.5,25000.0
2013-08-20 11:40:00,70.52,70.75,70.5,70.73,33000.0,70.52,70.75,70.5,70.73,33000.0
2013-08-20 11:45:00,70.73,70.75,70.62,70.63,26900.0,70.73,70.75,70.62,70.63,26900.0
2013-08-20 11:50:00,70.64,70.74,70.58,70.73,17800.0,70.64,70.74,70.58,70.73,17800.0
2013-08-20 11:55:00,70.72,70.79,70.63,70.64,27600.0,70.72,70.79,70.63,70.64,27600.0
2013-08-20 12:00:00,70.64,70.74,70.64,70.74,18400.0,70.64,70.74,70.64,70.74,18400.0
2013-08-20 12:05:00,70.7,70.83,70.7,70.71,24600.0,70.7,70.83,70.7,70.71,24600.0
2013-08-20 12:10:00,70.72,70.76,70.66,70.75,12600.0,70.72,70.76,70.66,70.75,12600.0
2013-08-20 12:15:00,70.75,70.98,70.75,70.85,26700.0,70.75,70.98,70.75,70.85,26700.0
2013-08-20 12:20:00,70.87,70.97,70.85,70.94,9400.0,70.87,70.97,70.85,70.94,9400.0
2013-08-20 12:25:00,70.92,70.96,70.83,70.84,13500.0,70.92,70.96,70.83,70.84,13500.0
2013-08-20 12:30:00,70.85,70.93,70.82,70.93,5800.0,70.85,70.93,70.82,70.93,5800.0
2013-08-20 12:35:00,70.93,70.99,70.91,70.98,7200.0,70.93,70.99,70.91,70.98,7200.0
2013-08-20 12:40:00,70.98,71.02,70.83,70.9,31900.0,70.98,71.02,70.83,70.9,31900.0
2013-08-20 12:45:00,70.91,71.0,70.91,70.94,15200.0,70.91,71.0,70.91,70.94,15200.0
2013-08-20 12:50:00,70.94,71.0,70.87,70.9,16800.0,70.94,71.0,70.87,70.9,16800.0
2013-08-20 12:55:00,70.9,71.0,70.9,71.0,22300.0,70.9,71.0,70.9,71.0,22300.0
2013-08-20 13:00:00,70.99,71.0,70.97,71.0,10300.0,70.99,71.0,70.97,71.0,10300.0
2013-08-20 13:05:00,70.98,70.98,70.89,70.9,5600.0,70.98,70.98,70.89,70.9,5600.0
2013-08-20 13:10:00,70.89,70.98,70.89,70.97,9400.0,70.89,70.98,70.89,70.97,9400.0
2013-08-20 13:15:00,70.99,71.04,70.99,71.03,12000.0,70.99,71.04,70.99,71.03,12000.0
2013-08-20 13:20:00,70.98,71.04,70.93,70.98,9000.0,70.98,71.04,70.93,70.98,9000.0
2013-08-20 13:25:00,71.01,71.16,70.99,71.14,5800.0,71.01,71.16,70.99,71.14,5800.0
2013-08-20 13:30:00,71.16,71.19,71.1,71.15,15000.0,71.16,71.19,71.1,71.15,15000.0
2013-08-20 13:35:00,71.17,71.17,70.25,70.31,131700.0,71.17,71.17,70.25,70.31,131700.0
2013-08-20 13:40:00,70.36,70.36,67.6,68.82,833800.0,70.36,70.36,67.6,68.82,833800.0
2013-08-20 13:45:00,68.79,69.59,68.19,69.59,576900.0,68.79,69.59,68.19,69.59,576900.0
2013-08-20 13:50:00,69.59,69.8,69.26,69.35,319500.0,69.59,69.8,69.26,69.35,319500.0
2013-08-20 13:55:00,69.35,69.56,69.11,69.27,152400.0,69.35,69.56,69.11,69.27,152400.0
2013-08-20 14:00:00,69.29,69.33,68.78,69.28,222000.0,69.29,69.33,68.78,69.28,222000.0
2013-08-20 14:05:00,69.3,69.36,69.0,69.29,82300.0,69.3,69.36,69.0,69.29,82300.0
2013-08-20 14:10:00,69.28,69.3,69.15,69.15,93300.0,69.28,69.3,69.15,69.15,93300.0
2013-08-20 14:15:00,69.19,69.24,68.5,68.81,106500.0,69.19,69.24,68.5,68.81,106500.0
2013-08-20 14:20:00,68.8,68.83,68.55,68.58,82600.0,68.8,68.83,68.55,68.58,82600.0
2013-08-20 14:25:00,68.58,68.96,68.35,68.96,147000.0,68.58,68.96,68.35,68.96,147000.0
2013-08-20 14:30:00,68.96,69.09,68.75,68.89,97700.0,68.96,69.09,68.75,68.89,97700.0
2013-08-20 14:35:00,68.87,68.9,68.73,68.8,57600.0,68.87,68.9,68.73,68.8,57600.0
2013-08-20 14:40:00,68.8,68.87,68.75,68.81,63100.0,68.8,68.87,68.75,68.81,63100.0
2013-08-20 14:45:00,68.8,69.25,68.78,69.24,88400.0,68.8,69.25,68.78,69.24,88400.0
2013-08-20 14:50:00,69.23,69.56,69.19,69.56,60400.0,69.23,69.56,69.19,69.56,60400.0
2013-08-20 14:55:00,69.55,69.56,69.32,69.53,67700.0,69.55,69.56,69.32,69.53,67700.0
2013-08-20 15:00:00,69.51,69.52,69.21,69.45,87200.0,69.51,69.52,69.21,69.45,87200.0
2013-08-20 15:05:00,69.46,69.49,69.32,69.42,54200.0,69.46,69.49,69.32,69.42,54200.0
2013-08-20 15:10:00,69.41,69.47,69.31,69.34,33500.0,69.41,69.47,69.31,69.34,33500.0
2013-08-20 15:15:00,69.33,69.42,69.08,69.19,59700.0,69.33,69.42,69.08,69.19,59700.0
2013-08-20 15:20:00,69.22,69.23,68.94,68.98,89500.0,69.22,69.23,68.94,68.98,89500.0
2013-08-20 15:25:00,69.01,69.18,68.92,69.13,33200.0,69.01,69.18,68.92,69.13,33200.0
2013-08-20 15:30:00,69.13,69.24,69.1,69.19,75800.0,69.13,69.24,69.1,69.19,75800.0
2013-08-20 15:35:00,69.2,69.31,69.08,69.19,99000.0,69.2,69.31,69.08,69.19,99000.0
2013-08-20 15:40:00,69.19,69.37,69.15,69.26,88000.0,69.19,69.37,69.15,69.26,88000.0
2013-08-20 15:45:00,69.28,69.28,69.17,69.19,79300.0,69.28,69.28,69.17,69.19,79300.0
2013-08-20 15:50:00,69.19,69.21,69.11,69.19,134600.0,69.19,69.21,69.11,69.19,134600.0
2013-08-20 15:55:00,69.19,69.31,69.18,69.26,140000.0,69.19,69.31,69.18,69.26,140000.0
2013-08-21 09:30:00,69.1,69.34,68.87,69.15,61500.0,69.1,69.34,68.87,69.15,61500.0
2013-08-21 09:35:00,69.11,69.37,69.0,69.14,74800.0,69.11,69.37,69.0,69.14,74800.0
2013-08-21 09:40:00,69.13,69.42,69.1,69.18,73200.0,69.13,69.42,69.1,69.18,73200.0
2013-08-21 09:45:00,69.26,69.45,69.14,69.16,42100.0,69.26,69.45,69.14,69.16,42100.0
2013-08-21 09:50:00,69.19,69.25,69.07,69.14,13000.0,69.19,69.25,69.07,69.14,13000.0
2013-08-21 09:55:00,69.14,69.26,69.05,69.23,24000.0,69.14,69.26,69.05,69.23,24000.0
2013-08-21 10:00:00,69.23,69.56,69.21,69.35,37300.0,69.23,69.56,69.21,69.35,37300.0
2013-08-21 10:05:00,69.3,69.57,69.23,69.39,33300.0,69.3,69.57,69.23,69.39,33300.0
2013-08-21 10:10:00,69.4,69.56,69.38,69.45,16400.0,69.4,69.56,69.38,69.45,16400.0
2013-08-21 10:15:00,69.42,69.76,69.35,69.73,31800.0,69.42,69.76,69.35,69.73,31800.0
2013-08-21 10:20:00,69.76,69.97,69.71,69.85,39800.0,69.76,69.97,69.71,69.85,39800.0
2013-08-21 10:25:00,69.8,70.17,69.8,70.16,46600.0,69.8,70.17,69.8,70.16,46600.0
2013-08-21 10:30:00,70.16,70.5,70.16,70.49,56100.0,70.16,70.5,70.16,70.49,56100.0
2013-08-21 10:35:00,70.49,70.5,70.12,70.2,48600.0,70.49,70.5,70.12,70.2,48600.0
2013-08-21 10:40:00,70.21,70.27,70.09,70.09,24200.0,70.21,70.27,70.09,70.09,24200.0
2013-08-21 10:45:00,70.05,70.07,69.84,69.9,19700.0,70.05,70.07,69.84,69.9,19700.0
2013-08-21 10:50:00,69.9,70.14,69.89,70.14,21500.0,69.9,70.14,69.89,70.14,21500.0
2013-08-21 10:55:00,70.12,70.38,70.12,70.37,15100.0,70.12,70.38,70.12,70.37,15100.0
2013-08-21 11:00:00,70.4,70.47,70.35,70.44,42000.0,70.4,70.47,70.35,70.44,42000.0
2013-08-21 11:05:00,70.41,70.69,70.41,70.62,24600.0,70.41,70.69,70.41,70.62,24600.0
2013-08-21 11:10:00,70.6,70.73,70.5,70.53,11200.0,70.6,70.73,70.5,70.53,11200.0
2013-08-21 11:15:00,70.52,70.75,70.52,70.67,23700.0,70.52,70.75,70.52,70.67,23700.0
2013-08-21 11:20:00,70.67,70.72,70.6,70.68,30900.0,70.67,70.72,70.6,70.68,30900.0
2013-08-21 11:25:00,70.69,70.75,70.59,70.59,42100.0,70.69,70.75,70.59,70.59,42100.0
2013-08-21 11:30:00,70.59,70.75,70.59,70.74,20600.0,70.59,70.75,70.59,70.74,20600.0
2013-08-21 11:35:00,70.75,70.76,70.54,70.57,27900.0,70.75,70.76,70.54,70.57,27900.0
2013-08-21 11:40:00,70.58,70.59,70.53,70.54,28100.0,70.58,70.59,70.53,70.54,28100.0
2013-08-21 11:45:00,70.56,70.6,70.42,70.54,29300.0,70.56,70.6,70.42,70.54,29300.0
2013-08-21 11:50:00,70.53,70.55,70.45,70.48,38300.0,70.53,70.55,70.45,70.48,38300.0
2013-08-21 11:55:00,70.49,70.5,70.3,70.37,22300.0,70.49,70.5,70.3,70.37,22300.0
2013-08-21 12:00:00,70.38,70.38,70.06,70.06,31300.0,70.38,70.38,70.06,70.06,31300.0
2013-08-21 12:05:00,70.08,70.25,70.08,70.12,49900.0,70.08,70.25,70.08,70.12,49900.0
2013-08-21 12:10:00,70.13,70.25,70.11,70.21,13200.0,70.13,70.25,70.11,70.21,13200.0
2013-08-21 12:15:00,70.19,70.2,69.95,69.95,36700.0,70.19,70.2,69.95,69.95,36700.0
2013-08-21 12:20:00,69.95,70.14,69.91,69.98,23400.0,69.95,70.14,69.91,69.98,23400.0
2013-08-21 12:25:00,69.98,70.13,69.97,69.99,30800.0,69.98,70.13,69.97,69.99,30800.0
2013-08-21 12:30:00,70.0,70.08,69.97,70.01,26700.0,70.0,70.08,69.97,70.01,26700.0
2013-08-21 12:35:00,70.02,70.06,69.96,70.0,15500.0,70.02,70.06,69.96,70.0,15500.0
2013-08-21 12:40:00,69.99,70.15,69.97,70.01,23400.0,69.99,70.15,69.97,70.01,23400.0
2013-08-21 12:45:00,70.0,70.09,69.96,69.99,22800.0,70.0,70.09,69.96,69.99,22800.0
2013-08-21 12:50:00,69.98,70.02,69.98,70.0,10800.0,69.98,70.02,69.98,70.0,10800.0
2013-08-21 12:55:00,70.01,70.04,69.94,69.99,30200.0,70.01,70.04,69.94,69.99,30200.0
2013-08-21 13:00:00,70.0,70.12,69.96,70.09,13200.0,70.0,70.12,69.96,70.09,13200.0
2013-08-21 13:05:00,70.12,70.12,69.98,70.0,25300.0,70.12,70.12,69.98,70.0,25300.0
2013-08-21 13:10:00,70.0,70.08,69.99,70.02,27000.0,70.0,70.08,69.99,70.02,27000.0
2013-08-21 13:15:00,70.03,70.15,70.0,70.0,22900.0,70.03,70.15,70.0,70.0,22900.0
2013-08-21 13:20:00,70.0,70.01,69.88,69.88,26300.0,70.0,70.01,69.88,69.88,26300.0
2013-08-21 13:25:00,69.88,69.94,69.77,69.8,17500.0,69.88,69.94,69.77,69.8,17500.0
2013-08-21 13:30:00,69.83,69.89,69.8,69.83,25500.0,69.83,69.89,69.8,69.83,25500.0
2013-08-21 13:35:00,69.86,69.98,69.84,69.9,17200.0,69.86,69.98,69.84,69.9,17200.0
2013-08-21 13:40:00,69.9,70.03,69.89,69.95,29100.0,69.9,70.03,69.89,69.95,29100.0
2013-08-21 13:45:00,69.95,70.02,69.93,70.0,62300.0,69.95,70.02,69.93,70.0,62300.0
2013-08-21 13:50:00,69.99,69.99,69.84,69.87,17700.0,69.99,69.99,69.84,69.87,17700.0
2013-08-21 13:55:00,69.83,69.89,69.79,69.84,21900.0,69.83,69.89,69.79,69.84,21900.0
2013-08-21 14:00:00,69.84,69.95,69.66,69.7,41000.0,69.84,69.95,69.66,69.7,41000.0
2013-08-21 14:05:00,69.7,69.75,69.48,69.75,68200.0,69.7,69.75,69.48,69.75,68200.0
2013-08-21 14:10:00,69.69,69.93,69.62,69.82,35500.0,69.69,69.93,69.62,69.82,35500.0
2013-08-21 14:15:00,69.84,70.0,69.77,69.86,33500.0,69.84,70.0,69.77,69.86,33500.0
2013-08-21 14:20:00,69.88,69.88,69.59,69.71,16300.0,69.88,69.88,69.59,69.71,16300.0
2013-08-21 14:25:00,69.74,69.79,69.63,69.65,20600.0,69.74,69.79,69.63,69.65,20600.0
2013-08-21 14:30:00,69.67,69.92,69.65,69.79,32200.0,69.67,69.92,69.65,69.79,32200.0
2013-08-21 14:35:00,69.79,70.12,69.79,69.86,22300.0,69.79,70.12,69.79,69.86,22300.0
2013-08-21 14:40:00,69.86,70.13,69.86,70.0,42800.0,69.86,70.13,69.86,70.0,42800.0
2013-08-21 14:45:00,70.03,70.12,70.0,70.05,11800.0,70.03,70.12,70.0,70.05,11800.0
2013-08-21 14:50:00,70.08,70.09,69.93,70.04,21700.0,70.08,70.09,69.93,70.04,21700.0
2013-08-21 14:55:00,70.04,70.06,69.94,70.04,20900.0,70.04,70.06,69.94,70.04,20900.0
2013-08-21 15:00:00,70.04,70.08,69.93,69.94,24600.0,70.04,70.08,69.93,69.94,24600.0
2013-08-21 15:05:00,69.94,69.94,69.78,69.92,35300.0,69.94,69.94,69.78,69.92,35300.0
2013-08-21 15:10:00,69.9,69.95,69.85,69.93,26000.0,69.9,69.95,69.85,69.93,26000.0
2013-08-21 15:15:00,69.91,69.99,69.87,69.9,20700.0,69.91,69.99,69.87,69.9,20700.0
2013-08-21 15:20:00,69.9,69.99,69.88,69.92,18900.0,69.9,69.99,69.88,69.92,18900.0
2013-08-21 15:25:00,69.92,69.98,69.86,69.93,24300.0,69.92,69.98,69.86,69.93,24300.0
2013-08-21 15:30:00,69.93,70.0,69.88,70.0,40800.0,69.93,70.0,69.88,70.0,40800.0
2013-08-21 15:35:00,69.99,70.08,69.98,70.06,44600.0,69.99,70.08,69.98,70.06,44600.0
2013-08-21 15:40:00,70.06,70.06,69.89,70.0,51600.0,70.06,70.06,69.89,70.0,51600.0
2013-08-21 15:45:00,70.0,70.05,69.98,70.02,73000.0,70.0,70.05,69.98,70.02,73000.0
2013-08-21 15:50:00,70.02,70.14,70.0,70.1,99900.0,70.02,70.14,70.0,70.1,99900.0
2013-08-21 15:55:00,70.1,70.17,70.1,70.14,107800.0,70.1,70.17,70.1,70.14,107800.0
2013-08-22 09:30:00,69.98,70.15,69.79,70.05,29900.0,69.98,70.15,69.79,70.05,29900.0
2013-08-22 09:35:00,70.02,70.45,70.0,70.41,29300.0,70.02,70.45,70.0,70.41,29300.0
2013-08-22 09:40:00,70.43,70.6,70.34,70.35,33700.0,70.43,70.6,70.34,70.35,33700.0
2013-08-22 09:45:00,70.43,70.5,70.37,70.44,17700.0,70.43,70.5,70.37,70.44,17700.0
2013-08-22 09:50:00,70.43,70.43,70.25,70.4,14700.0,70.43,70.43,70.25,70.4,14700.0
2013-08-22 09:55:00,70.35,70.56,70.35,70.41,29500.0,70.35,70.56,70.35,70.41,29500.0
2013-08-22 10:00:00,70.52,70.67,70.5,70.55,21500.0,70.52,70.67,70.5,70.55,21500.0
2013-08-22 10:05:00,70.56,70.73,70.56,70.63,24400.0,70.56,70.73,70.56,70.63,24400.0
2013-08-22 10:10:00,70.59,70.95,70.58,70.88,43900.0,70.59,70.95,70.58,70.88,43900.0
2013-08-22 10:15:00,70.88,70.93,70.84,70.9,9200.0,70.88,70.93,70.84,70.9,9200.0
2013-08-22 10:20:00,70.9,71.0,70.9,71.0,10000.0,70.9,71.0,70.9,71.0,10000.0
2013-08-22 10:25:00,71.0,71.08,70.92,71.07,14700.0,71.0,71.08,70.92,71.07,14700.0
2013-08-22 10:30:00,71.06,71.08,71.0,71.04,9800.0,71.06,71.08,71.0,71.04,9800.0
2013-08-22 10:35:00,71.06,71.1,71.02,71.04,10000.0,71.06,71.1,71.02,71.04,10000.0
2013-08-22 10:40:00,71.07,71.38,71.03,71.27,47500.0,71.07,71.38,71.03,71.27,47500.0
2013-08-22 10:45:00,71.26,71.33,71.21,71.3,23000.0,71.26,71.33,71.21,71.3,23000.0
2013-08-22 10:50:00,71.29,71.38,71.14,71.14,20600.0,71.29,71.38,71.14,71.14,20600.0
2013-08-22 10:55:00,71.09,71.18,71.04,71.16,12600.0,71.09,71.18,71.04,71.16,12600.0
2013-08-22 11:00:00,71.19,71.27,71.13,71.23,13100.0,71.19,71.27,71.13,71.23,13100.0
2013-08-22 11:05:00,71.22,71.22,70.95,70.99,15100.0,71.22,71.22,70.95,70.99,15100.0
2013-08-22 11:10:00,71.01,71.03,70.83,70.89,11900.0,71.01,71.03,70.83,70.89,11900.0
2013-08-22 11:15:00,70.89,70.89,70.79,70.84,12600.0,70.89,70.89,70.79,70.84,12600.0
2013-08-22 11:20:00,70.79,70.82,70.61,70.64,15400.0,70.79,70.82,70.61,70.64,15400.0
2013-08-22 11:25:00,70.62,70.77,70.62,70.75,19400.0,70.62,70.77,70.62,70.75,19400.0
2013-08-22 11:30:00,70.75,71.0,70.75,70.88,88100.0,70.75,71.0,70.75,70.88,88100.0
2013-08-22 11:35:00,70.89,71.09,70.89,71.01,31900.0,70.89,71.09,70.89,71.01,31900.0
2013-08-22 11:40:00,71.01,71.07,70.92,70.95,5000.0,71.01,71.07,70.92,70.95,5000.0
2013-08-22 11:45:00,70.95,71.14,70.94,71.04,30000.0,70.95,71.14,70.94,71.04,30000.0
2013-08-22 11:50:00,71.0,71.16,70.99,71.01,50100.0,71.0,71.16,70.99,71.01,50100.0
2013-08-22 11:55:00,71.03,71.11,71.0,71.01,11300.0,71.03,71.11,71.0,71.01,11300.0
2013-08-22 12:00:00,71.01,71.03,71.0,71.0,6400.0,71.01,71.03,71.0,71.0,6400.0
2013-08-22 12:05:00,71.02,71.05,71.0,71.0,11800.0,71.02,71.05,71.0,71.0,11800.0
2013-08-22 12:10:00,71.0,71.02,71.0,71.0,4100.0,71.0,71.02,71.0,71.0,4100.0
2013-08-22 12:15:00,71.0,71.02,71.0,71.01,1500.0,71.0,71.02,71.0,71.01,1500.0
2013-08-22 12:20:00,71.0,71.0,71.0,71.0,100.0,71.0,71.0,71.0,71.0,100.0
2013-08-22 12:25:00,71.01,71.01,71.01,71.01,300.0,71.01,71.01,71.01,71.01,300.0
2013-08-22 12:30:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 12:35:00,71.02,71.02,71.02,71.02,100.0,71.02,71.02,71.02,71.02,100.0
2013-08-22 12:40:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 12:45:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 12:50:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 12:55:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:00:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:05:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:10:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:15:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:20:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:25:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:30:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:35:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:40:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:45:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:50:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:55:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 14:00:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 14:05:00,71.01,71.01,71.01,71.01,200.0,71.01,71.01,71.01,71.01,200.0
2013-08-22 14:10:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:15:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:20:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:25:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:30:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:35:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:40:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:45:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:50:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:55:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:00:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:05:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:10:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:15:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:20:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:25:00,70.81,71.0,70.79,70.96,31800.0,70.81,71.0,70.79,70.96,31800.0
2013-08-22 15:30:00,70.96,71.14,70.93,71.14,22900.0,70.96,71.14,70.93,71.14,22900.0
2013-08-22 15:35:00,71.1,71.24,71.07,71.09,17300.0,71.1,71.24,71.07,71.09,17300.0
2013-08-22 15:40:00,71.08,71.08,70.91,70.97,47300.0,71.08,71.08,70.91,70.97,47300.0
2013-08-22 15:45:00,70.99,71.26,70.99,71.21,47300.0,70.99,71.26,70.99,71.21,47300.0
2013-08-22 15:50:00,71.24,71.3,71.19,71.2,69700.0,71.24,71.3,71.19,71.2,69700.0
2013-08-22 15:55:00,71.19,71.25,70.96,70.96,131500.0,71.19,71.25,70.96,70.96,131500.0
2013-08-23 09:30:00,71.55,71.71,71.03,71.11,17500.0,71.55,71.71,71.03,71.11,17500.0
2013-08-23 09:35:00,71.11,71.57,71.1,71.48,50200.0,71.11,71.57,71.1,71.48,50200.0
2013-08-23 09:40:00,71.46,71.48,71.23,71.23,17800.0,71.46,71.48,71.23,71.23,17800.0
2013-08-23 09:45:00,71.22,71.28,71.0,71.28,20500.0,71.22,71.28,71.0,71.28,20500.0
2013-08-23 09:50:00,71.21,71.22,71.02,71.05,12700.0,71.21,71.22,71.02,71.05,12700.0
2013-08-23 09:55:00,71.16,71.17,71.04,71.11,18300.0,71.16,71.17,71.04,71.11,18300.0
2013-08-23 10:00:00,71.02,71.12,70.8,70.83,34400.0,71.02,71.12,70.8,70.83,34400.0
2013-08-23 10:05:00,70.82,70.9,70.79,70.8,24300.0,70.82,70.9,70.79,70.8,24300.0
2013-08-23 10:10:00,70.8,71.05,70.8,71.0,20600.0,70.8,71.05,70.8,71.0,20600.0
2013-08-23 10:15:00,71.01,71.01,70.84,70.92,10200.0,71.01,71.01,70.84,70.92,10200.0
2013-08-23 10:20:00,70.92,70.99,70.85,70.99,23800.0,70.92,70.99,70.85,70.99,23800.0
2013-08-23 10:25:00,70.96,71.04,70.89,71.0,42600.0,70.96,71.04,70.89,71.0,42600.0
2013-08-23 10:30:00,70.98,71.08,70.91,71.01,11400.0,70.98,71.08,70.91,71.01,11400.0
2013-08-23 10:35:00,70.99,71.02,70.92,70.97,7300.0,70.99,71.02,70.92,70.97,7300.0
2013-08-23 10:40:00,70.93,70.99,70.86,70.91,33100.0,70.93,70.99,70.86,70.91,33100.0
2013-08-23 10:45:00,70.92,71.09,70.92,70.99,51000.0,70.92,71.09,70.92,70.99,51000.0
2013-08-23 10:50:00,71.0,71.06,70.95,71.0,21000.0,71.0,71.06,70.95,71.0,21000.0
2013-08-23 10:55:00,71.0,71.06,70.96,70.96,33400.0,71.0,71.06,70.96,70.96,33400.0
2013-08-23 11:00:00,70.95,71.0,70.9,70.93,10300.0,70.95,71.0,70.9,70.93,10300.0
2013-08-23 11:05:00,70.93,71.0,70.93,71.0,29600.0,70.93,71.0,70.93,71.0,29600.0
2013-08-23 11:10:00,70.98,71.29,70.97,71.2,24400.0,70.98,71.29,70.97,71.2,24400.0
2013-08-23 11:15:00,71.24,71.39,71.24,71.28,16000.0,71.24,71.39,71.24,71.28,16000.0
2013-08-23 11:20:00,71.27,71.29,71.07,71.28,23500.0,71.27,71.29,71.07,71.28,23500.0
2013-08-23 11:25:00,71.26,71.35,71.26,71.29,7200.0,71.26,71.35,71.26,71.29,7200.0
2013-08-23 11:30:00,71.28,71.41,71.26,71.41,8600.0,71.28,71.41,71.26,71.41,8600.0
2013-08-23 11:35:00,71.4,71.5,71.38,71.5,14400.0,71.4,71.5,71.38,71.5,14400.0
2013-08-23 11:40:00,71.45,71.47,71.44,71.45,7700.0,71.45,71.47,71.44,71.45,7700.0
2013-08-23 11:45:00,71.46,71.48,71.22,71.29,33700.0,71.46,71.48,71.22,71.29,33700.0
2013-08-23 11:50:00,71.29,71.36,71.15,71.36,20700.0,71.29,71.36,71.15,71.36,20700.0
2013-08-23 11:55:00,71.36,71.41,71.33,71.35,19600.0,71.36,71.41,71.33,71.35,19600.0
2013-08-23 12:00:00,71.35,71.42,71.35,71.38,14100.0,71.35,71.42,71.35,71.38,14100.0
2013-08-23 12:05:00,71.39,71.52,71.39,71.5,29300.0,71.39,71.52,71.39,71.5,29300.0
2013-08-23 12:10:00,71.5,71.57,71.49,71.54,15400.0,71.5,71.57,71.49,71.54,15400.0
2013-08-23 12:15:00,71.55,71.65,71.52,71.62,32400.0,71.55,71.65,71.52,71.62,32400.0
2013-08-23 12:20:00,71.62,71.62,71.53,71.57,6700.0,71.62,71.62,71.53,71.57,6700.0
2013-08-23 12:25:00,71.57,71.74,71.55,71.7,13800.0,71.57,71.74,71.55,71.7,13800.0
2013-08-23 12:30:00,71.68,71.7,71.58,71.6,8700.0,71.68,71.7,71.58,71.6,8700.0
2013-08-23 12:35:00,71.59,71.64,71.46,71.56,16500.0,71.59,71.64,71.46,71.56,16500.0
2013-08-23 12:40:00,71.56,71.57,71.42,71.5,13800.0,71.56,71.57,71.42,71.5,13800.0
2013-08-23 12:45:00,71.49,71.55,71.47,71.54,10400.0,71.49,71.55,71.47,71.54,10400.0
2013-08-23 12:50:00,71.53,71.62,71.5,71.62,15900.0,71.53,71.62,71.5,71.62,15900.0
2013-08-23 12:55:00,71.6,71.63,71.49,71.57,10400.0,71.6,71.63,71.49,71.57,10400.0
2013-08-23 13:00:00,71.52,71.62,71.44,71.52,15200.0,71.52,71.62,71.44,71.52,15200.0
2013-08-23 13:05:00,71.55,71.55,71.48,71.48,6700.0,71.55,71.55,71.48,71.48,6700.0
2013-08-23 13:10:00,71.48,71.59,71.48,71.55,7000.0,71.48,71.59,71.48,71.55,7000.0
2013-08-23 13:15:00,71.56,71.57,71.46,71.47,4800.0,71.56,71.57,71.46,71.47,4800.0
2013-08-23 13:20:00,71.44,71.57,71.44,71.55,9800.0,71.44,71.57,71.44,71.55,9800.0
2013-08-23 13:25:00,71.57,71.59,71.46,71.51,6300.0,71.57,71.59,71.46,71.51,6300.0
2013-08-23 13:30:00,71.48,71.5,71.37,71.5,14200.0,71.48,71.5,71.37,71.5,14200.0
2013-08-23 13:35:00,71.5,71.52,71.46,71.49,7300.0,71.5,71.52,71.46,71.49,7300.0
2013-08-23 13:40:00,71.47,71.53,71.44,71.51,12400.0,71.47,71.53,71.44,71.51,12400.0
2013-08-23 13:45:00,71.52,71.53,71.44,71.5,11100.0,71.52,71.53,71.44,71.5,11100.0
2013-08-23 13:50:00,71.5,71.53,71.45,71.46,9700.0,71.5,71.53,71.45,71.46,9700.0
2013-08-23 13:55:00,71.46,71.48,71.44,71.45,9300.0,71.46,71.48,71.44,71.45,9300.0
2013-08-23 14:00:00,71.43,71.45,71.32,71.35,13300.0,71.43,71.45,71.32,71.35,13300.0
2013-08-23 14:05:00,71.36,71.38,71.3,71.3,7600.0,71.36,71.38,71.3,71.3,7600.0
2013-08-23 14:10:00,71.31,71.38,71.31,71.38,12400.0,71.31,71.38,71.31,71.38,12400.0
2013-08-23 14:15:00,71.35,71.36,71.22,71.26,14200.0,71.35,71.36,71.22,71.26,14200.0
2013-08-23 14:20:00,71.26,71.37,71.25,71.37,8300.0,71.26,71.37,71.25,71.37,8300.0
2013-08-23 14:25:00,71.37,71.4,71.34,71.39,14500.0,71.37,71.4,71.34,71.39,14500.0
2013-08-23 14:30:00,71.39,71.4,71.36,71.38,11800.0,71.39,71.4,71.36,71.38,11800.0
2013-08-23 14:35:00,71.38,71.4,71.34,71.36,10300.0,71.38,71.4,71.34,71.36,10300.0
2013-08-23 14:40:00,71.34,71.42,71.33,71.37,22600.0,71.34,71.42,71.33,71.37,22600.0
2013-08-23 14:45:00,71.36,71.4,71.33,71.34,10800.0,71.36,71.4,71.33,71.34,10800.0
2013-08-23 14:50:00,71.35,71.37,71.33,71.34,17900.0,71.35,71.37,71.33,71.34,17900.0
2013-08-23 14:55:00,71.34,71.36,71.25,71.26,22400.0,71.34,71.36,71.25,71.26,22400.0
2013-08-23 15:00:00,71.26,71.31,71.25,71.27,21100.0,71.26,71.31,71.25,71.27,21100.0
2013-08-23 15:05:00,71.28,71.32,71.26,71.3,19900.0,71.28,71.32,71.26,71.3,19900.0
2013-08-23 15:10:00,71.33,71.44,71.29,71.38,34000.0,71.33,71.44,71.29,71.38,34000.0
2013-08-23 15:15:00,71.38,71.44,71.35,71.42,26900.0,71.38,71.44,71.35,71.42,26900.0
2013-08-23 15:20:00,71.39,71.39,71.31,71.36,15000.0,71.39,71.39,71.31,71.36,15000.0
2013-08-23 15:25:00,71.38,71.59,71.38,71.53,55600.0,71.38,71.59,71.38,71.53,55600.0
2013-08-23 15:30:00,71.53,71.54,71.39,71.4,25800.0,71.53,71.54,71.39,71.4,25800.0
2013-08-23 15:35:00,71.4,71.57,71.4,71.52,28200.0,71.4,71.57,71.4,71.52,28200.0
2013-08-23 15:40:00,71.51,71.57,71.47,71.53,18100.0,71.51,71.57,71.47,71.53,18100.0
2013-08-23 15:45:00,71.54,71.66,71.51,71.61,22900.0,71.54,71.66,71.51,71.61,22900.0
2013-08-23 15:50:00,71.62,71.7,71.58,71.68,59300.0,71.62,71.7,71.58,71.68,59300.0
2013-08-23 15:55:00,71.68,71.8,71.68,71.77,69000.0,71.68,71.8,71.68,71.77,69000.0
2013-08-26 09:30:00,71.49,71.94,71.48,71.85,39700.0,71.49,71.94,71.48,71.85,39700.0
2013-08-26 09:35:00,71.93,72.4,71.78,72.27,19400.0,71.93,72.4,71.78,72.27,19400.0
2013-08-26 09:40:00,72.25,72.48,72.25,72.35,21900.0,72.25,72.48,72.25,72.35,21900.0
2013-08-26 09:45:00,72.36,72.36,72.06,72.11,11500.0,72.36,72.36,72.06,72.11,11500.0
2013-08-26 09:50:00,72.12,72.17,71.91,72.0,20200.0,72.12,72.17,71.91,72.0,20200.0
2013-08-26 09:55:00,72.04,72.1,71.88,72.1,12700.0,72.04,72.1,71.88,72.1,12700.0
2013-08-26 10:00:00,72.03,72.34,71.96,72.27,20600.0,72.03,72.34,71.96,72.27,20600.0
2013-08-26 10:05:00,72.26,72.35,71.93,72.0,26700.0,72.26,72.35,71.93,72.0,26700.0
2013-08-26 10:10:00,71.96,72.5,71.92,72.48,66800.0,71.96,72.5,71.92,72.48,66800.0
2013-08-26 10:15:00,72.48,72.49,72.33,72.36,24700.0,72.48,72.49,72.33,72.36,24700.0
2013-08-26 10:20:00,72.36,72.5,72.36,72.43,10900.0,72.36,72.5,72.36,72.43,10900.0
2013-08-26 10:25:00,72.46,72.49,72.34,72.36,4600.0,72.46,72.49,72.34,72.36,4600.0
2013-08-26 10:30:00,72.37,72.42,72.33,72.36,2000.0,72.37,72.42,72.33,72.36,2000.0
2013-08-26 10:35:00,72.33,72.44,72.31,72.42,8300.0,72.33,72.44,72.31,72.42,8300.0
2013-08-26 10:40:00,72.41,72.5,72.41,72.5,42000.0,72.41,72.5,72.41,72.5,42000.0
2013-08-26 10:45:00,72.5,72.59,72.46,72.58,20900.0,72.5,72.59,72.46,72.58,20900.0
2013-08-26 10:50:00,72.58,72.59,72.54,72.59,3700.0,72.58,72.59,72.54,72.59,3700.0
2013-08-26 10:55:00,72.55,72.82,72.55,72.81,21600.0,72.55,72.82,72.55,72.81,21600.0
2013-08-26 11:00:00,72.78,72.82,72.64,72.82,31600.0,72.78,72.82,72.64,72.82,31600.0
2013-08-26 11:05:00,72.79,72.82,72.69,72.72,9100.0,72.79,72.82,72.69,72.72,9100.0
2013-08-26 11:10:00,72.65,72.72,72.3,72.33,31600.0,72.65,72.72,72.3,72.33,31600.0
2013-08-26 11:15:00,72.32,72.4,72.22,72.25,14700.0,72.32,72.4,72.22,72.25,14700.0
2013-08-26 11:20:00,72.28,72.39,72.28,72.37,10900.0,72.28,72.39,72.28,72.37,10900.0
2013-08-26 11:25:00,72.33,72.45,72.33,72.45,14300.0,72.33,72.45,72.33,72.45,14300.0
2013-08-26 11:30:00,72.44,72.45,72.34,72.35,8300.0,72.44,72.45,72.34,72.35,8300.0
2013-08-26 11:35:00,72.36,72.5,72.35,72.5,19600.0,72.36,72.5,72.35,72.5,19600.0
2013-08-26 11:40:00,72.5,72.59,72.48,72.54,13500.0,72.5,72.59,72.48,72.54,13500.0
2013-08-26 11:45:00,72.56,72.56,72.38,72.4,5400.0,72.56,72.56,72.38,72.4,5400.0
2013-08-26 11:50:00,72.38,72.42,72.3,72.3,7200.0,72.38,72.42,72.3,72.3,7200.0
2013-08-26 11:55:00,72.32,72.37,72.26,72.27,6200.0,72.32,72.37,72.26,72.27,6200.0
2013-08-26 12:00:00,72.26,72.33,72.24,72.31,10200.0,72.26,72.33,72.24,72.31,10200.0
2013-08-26 12:05:00,72.36,72.36,72.14,72.14,8100.0,72.36,72.36,72.14,72.14,8100.0
2013-08-26 12:10:00,72.13,72.19,72.06,72.13,10400.0,72.13,72.19,72.06,72.13,10400.0
2013-08-26 12:15:00,72.11,72.19,72.09,72.11,9400.0,72.11,72.19,72.09,72.11,9400.0
2013-08-26 12:20:00,72.12,72.28,72.09,72.24,12200.0,72.12,72.28,72.09,72.24,12200.0
2013-08-26 12:25:00,72.19,72.2,72.1,72.1,2200.0,72.19,72.2,72.1,72.1,2200.0
2013-08-26 12:30:00,72.1,72.15,72.02,72.14,10000.0,72.1,72.15,72.02,72.14,10000.0
2013-08-26 12:35:00,72.1,72.11,71.95,71.95,25600.0,72.1,72.11,71.95,71.95,25600.0
2013-08-26 12:40:00,71.96,72.01,71.95,72.0,10700.0,71.96,72.01,71.95,72.0,10700.0
2013-08-26 12:45:00,71.99,72.04,71.95,71.99,8100.0,71.99,72.04,71.95,71.99,8100.0
2013-08-26 12:50:00,71.98,72.3,71.98,72.23,15800.0,71.98,72.3,71.98,72.23,15800.0
2013-08-26 12:55:00,72.21,72.21,72.14,72.18,4900.0,72.21,72.21,72.14,72.18,4900.0
2013-08-26 13:00:00,72.23,72.26,72.16,72.16,3400.0,72.23,72.26,72.16,72.16,3400.0
2013-08-26 13:05:00,72.18,72.26,72.18,72.26,4000.0,72.18,72.26,72.18,72.26,4000.0
2013-08-26 13:10:00,72.31,72.39,72.3,72.31,4300.0,72.31,72.39,72.3,72.31,4300.0
2013-08-26 13:15:00,72.29,72.35,72.26,72.26,4200.0,72.29,72.35,72.26,72.26,4200.0
2013-08-26 13:20:00,72.25,72.27,72.16,72.27,5600.0,72.25,72.27,72.16,72.27,5600.0
2013-08-26 13:25:00,72.27,72.27,72.15,72.15,7600.0,72.27,72.27,72.15,72.15,7600.0
2013-08-26 13:30:00,72.16,72.24,72.14,72.24,9500.0,72.16,72.24,72.14,72.24,9500.0
2013-08-26 13:35:00,72.29,72.31,72.15,72.17,8300.0,72.29,72.31,72.15,72.17,8300.0
2013-08-26 13:40:00,72.17,72.21,72.11,72.15,6100.0,72.17,72.21,72.11,72.15,6100.0
2013-08-26 13:45:00,72.16,72.19,72.16,72.16,4600.0,72.16,72.19,72.16,72.16,4600.0
2013-08-26 13:50:00,72.16,72.21,72.1,72.21,10800.0,72.16,72.21,72.1,72.21,10800.0
2013-08-26 13:55:00,72.23,72.31,72.23,72.28,7800.0,72.23,72.31,72.23,72.28,7800.0
2013-08-26 14:00:00,72.28,72.3,72.24,72.26,3600.0,72.28,72.3,72.24,72.26,3600.0
2013-08-26 14:05:00,72.26,72.34,72.26,72.28,11000.0,72.26,72.34,72.26,72.28,11000.0
2013-08-26 14:10:00,72.27,72.32,72.21,72.26,23200.0,72.27,72.32,72.21,72.26,23200.0
2013-08-26 14:15:00,72.29,72.29,72.13,72.14,6700.0,72.29,72.29,72.13,72.14,6700.0
2013-08-26 14:20:00,72.15,72.23,72.13,72.21,21200.0,72.15,72.23,72.13,72.21,21200.0
2013-08-26 14:25:00,72.19,72.27,72.18,72.25,5600.0,72.19,72.27,72.18,72.25,5600.0
2013-08-26 14:30:00,72.26,72.28,72.16,72.26,23100.0,72.26,72.28,72.16,72.26,23100.0
2013-08-26 14:35:00,72.28,72.28,72.14,72.14,4800.0,72.28,72.28,72.14,72.14,4800.0
2013-08-26 14:40:00,72.17,72.28,72.11,72.2,17200.0,72.17,72.28,72.11,72.2,17200.0
2013-08-26 14:45:00,72.18,72.23,72.14,72.14,15400.0,72.18,72.23,72.14,72.14,15400.0
2013-08-26 14:50:00,72.15,72.25,72.1,72.1,17500.0,72.15,72.25,72.1,72.1,17500.0
2013-08-26 14:55:00,72.12,72.32,72.12,72.31,21300.0,72.12,72.32,72.12,72.31,21300.0
2013-08-26 15:00:00,72.32,72.35,72.24,72.31,12800.0,72.32,72.35,72.24,72.31,12800.0
2013-08-26 15:05:00,72.32,72.35,72.3,72.31,7100.0,72.32,72.35,72.3,72.31,7100.0
2013-08-26 15:10:00,72.3,72.34,72.09,72.11,17700.0,72.3,72.34,72.09,72.11,17700.0
2013-08-26 15:15:00,72.13,72.26,72.11,72.21,32900.0,72.13,72.26,72.11,72.21,32900.0
2013-08-26 15:20:00,72.2,72.2,71.86,71.95,29300.0,72.2,72.2,71.86,71.95,29300.0
2013-08-26 15:25:00,71.95,71.99,71.82,71.87,40700.0,71.95,71.99,71.82,71.87,40700.0
2013-08-26 15:30:00,71.87,71.94,71.8,71.92,28200.0,71.87,71.94,71.8,71.92,28200.0
2013-08-26 15:35:00,71.92,71.95,71.82,71.82,22600.0,71.92,71.95,71.82,71.82,22600.0
2013-08-26 15:40:00,71.83,71.94,71.79,71.88,28800.0,71.83,71.94,71.79,71.88,28800.0
2013-08-26 15:45:00,71.9,71.96,71.86,71.93,38900.0,71.9,71.96,71.86,71.93,38900.0
2013-08-26 15:50:00,71.9,71.96,71.85,71.95,36200.0,71.9,71.96,71.85,71.95,36200.0
2013-08-26 15:55:00,71.95,72.03,71.9,72.03,60900.0,71.95,72.03,71.9,72.03,60900.0
2013-08-27 09:30:00,71.94,71.94,70.72,71.11,46600.0,71.94,71.94,70.72,71.11,46600.0
2013-08-27 09:35:00,71.0,71.69,71.0,71.37,29800.0,71.0,71.69,71.0,71.37,29800.0
2013-08-27 09:40:00,71.39,71.42,71.02,71.04,20900.0,71.39,71.42,71.02,71.04,20900.0
2013-08-27 09:45:00,71.04,71.36,70.95,71.28,25500.0,71.04,71.36,70.95,71.28,25500.0
2013-08-27 09:50:00,71.32,71.49,71.29,71.39,15300.0,71.32,71.49,71.29,71.39,15300.0
2013-08-27 09:55:00,71.39,71.39,71.06,71.2,11700.0,71.39,71.39,71.06,71.2,11700.0
2013-08-27 10:00:00,71.2,71.38,71.15,71.18,8900.0,71.2,71.38,71.15,71.18,8900.0
2013-08-27 10:05:00,71.13,71.31,71.09,71.15,7000.0,71.13,71.31,71.09,71.15,7000.0
2013-08-27 10:10:00,71.12,71.23,71.07,71.11,9200.0,71.12,71.23,71.07,71.11,9200.0
2013-08-27 10:15:00,71.08,71.11,70.9,71.03,22000.0,71.08,71.11,70.9,71.03,22000.0
2013-08-27 10:20:00,71.01,71.01,70.9,70.94,12100.0,71.01,71.01,70.9,70.94,12100.0
2013-08-27 10:25:00,70.92,70.97,70.86,70.93,18500.0,70.92,70.97,70.86,70.93,18500.0
2013-08-27 10:30:00,70.97,71.1,70.84,70.92,9300.0,70.97,71.1,70.84,70.92,9300.0
2013-08-27 10:35:00,70.89,71.18,70.87,71.12,5200.0,70.89,71.18,70.87,71.12,5200.0
2013-08-27 10:40:00,71.12,71.29,71.08,71.25,24200.0,71.12,71.29,71.08,71.25,24200.0
2013-08-27 10:45:00,71.27,71.27,71.02,71.02,19500.0,71.27,71.27,71.02,71.02,19500.0
2013-08-27 10:50:00,71.04,71.05,70.94,71.02,21800.0,71.04,71.05,70.94,71.02,21800.0
2013-08-27 10:55:00,70.99,71.04,70.95,70.99,10400.0,70.99,71.04,70.95,70.99,10400.0
2013-08-27 11:00:00,70.98,71.03,70.93,70.96,12000.0,70.98,71.03,70.93,70.96,12000.0
2013-08-27 11:05:00,70.96,71.0,70.9,70.96,13600.0,70.96,71.0,70.9,70.96,13600.0
2013-08-27 11:10:00,71.0,71.1,71.0,71.07,6200.0,71.0,71.1,71.0,71.07,6200.0
2013-08-27 11:15:00,71.06,71.26,71.06,71.25,13400.0,71.06,71.26,71.06,71.25,13400.0
2013-08-27 11:20:00,71.26,71.4,71.26,71.27,9000.0,71.26,71.4,71.26,71.27,9000.0
2013-08-27 11:25:00,71.3,71.39,71.23,71.23,9700.0,71.3,71.39,71.23,71.23,9700.0
2013-08-27 11:30:00,71.22,71.33,71.22,71.26,7300.0,71.22,71.33,71.22,71.26,7300.0
2013-08-27 11:35:00,71.22,71.24,71.16,71.23,4000.0,71.22,71.24,71.16,71.23,4000.0
2013-08-27 11:40:00,71.2,71.26,71.13,71.18,5400.0,71.2,71.26,71.13,71.18,5400.0
2013-08-27 11:45:00,71.11,71.15,71.07,71.11,5400.0,71.11,71.15,71.07,71.11,5400.0
2013-08-27 11:50:00,71.09,71.15,71.05,71.06,6700.0,71.09,71.15,71.05,71.06,6700.0
2013-08-27 11:55:00,71.06,71.11,71.06,71.07,3000.0,71.06,71.11,71.06,71.07,3000.0
2013-08-27 12:00:00,71.05,71.13,71.0,71.0,4700.0,71.05,71.13,71.0,71.0,4700.0
2013-08-27 12:05:00,71.01,71.05,71.01,71.03,5300.0,71.01,71.05,71.01,71.03,5300.0
2013-08-27 12:10:00,71.03,71.03,70.96,70.97,7000.0,71.03,71.03,70.96,70.97,7000.0
2013-08-27 12:15:00,70.97,71.06,70.95,71.02,13200.0,70.97,71.06,70.95,71.02,13200.0
2013-08-27 12:20:00,70.97,70.99,70.96,70.97,4700.0,70.97,70.99,70.96,70.97,4700.0
2013-08-27 12:25:00,70.97,71.03,70.94,70.99,17500.0,70.97,71.03,70.94,70.99,17500.0
2013-08-27 12:30:00,71.0,71.15,71.0,71.09,8800.0,71.0,71.15,71.0,71.09,8800.0
2013-08-27 12:35:00,71.08,71.15,71.08,71.14,4100.0,71.08,71.15,71.08,71.14,4100.0
2013-08-27 12:40:00,71.09,71.1,70.97,71.08,8900.0,71.09,71.1,70.97,71.08,8900.0
2013-08-27 12:45:00,71.05,71.05,70.97,70.97,4800.0,71.05,71.05,70.97,70.97,4800.0
2013-08-27 12:50:00,70.98,71.0,70.96,71.0,13300.0,70.98,71.0,70.96,71.0,13300.0
2013-08-27 12:55:00,71.0,71.01,70.95,70.97,11400.0,71.0,71.01,70.95,70.97,11400.0
2013-08-27 13:00:00,70.95,71.08,70.95,70.96,19700.0,70.95,71.08,70.95,70.96,19700.0
2013-08-27 13:05:00,70.97,71.01,70.96,70.99,5200.0,70.97,71.01,70.96,70.99,5200.0
2013-08-27 13:10:00,70.96,70.96,70.8,70.82,29300.0,70.96,70.96,70.8,70.82,29300.0
2013-08-27 13:15:00,70.82,70.87,70.76,70.77,10000.0,70.82,70.87,70.76,70.77,10000.0
2013-08-27 13:20:00,70.77,70.78,70.59,70.6,22300.0,70.77,70.78,70.59,70.6,22300.0
2013-08-27 13:25:00,70.59,70.63,70.3,70.37,66300.0,70.59,70.63,70.3,70.37,66300.0
2013-08-27 13:30:00,70.37,70.54,70.37,70.52,8900.0,70.37,70.54,70.37,70.52,8900.0
2013-08-27 13:35:00,70.53,70.59,70.49,70.52,13500.0,70.53,70.59,70.49,70.52,13500.0
2013-08-27 13:40:00,70.5,70.51,70.4,70.47,9600.0,70.5,70.51,70.4,70.47,9600.0
2013-08-27 13:45:00,70.46,70.52,70.46,70.49,11600.0,70.46,70.52,70.46,70.49,11600.0
2013-08-27 13:50:00,70.5,70.54,70.4,70.42,7700.0,70.5,70.54,70.4,70.42,7700.0
2013-08-27 13:55:00,70.41,70.42,70.29,70.31,9500.0,70.41,70.42,70.29,70.31,9500.0
2013-08-27 14:00:00,70.29,70.37,70.27,70.37,12800.0,70.29,70.37,70.27,70.37,12800.0
2013-08-27 14:05:00,70.37,70.43,70.28,70.28,5900.0,70.37,70.43,70.28,70.28,5900.0
2013-08-27 14:10:00,70.29,70.33,70.13,70.13,17400.0,70.29,70.33,70.13,70.13,17400.0
2013-08-27 14:15:00,70.14,70.2,70.13,70.16,12800.0,70.14,70.2,70.13,70.16,12800.0
2013-08-27 14:20:00,70.14,70.18,70.09,70.14,13800.0,70.14,70.18,70.09,70.14,13800.0
2013-08-27 14:25:00,70.13,70.13,70.03,70.1,13000.0,70.13,70.13,70.03,70.1,13000.0
2013-08-27 14:30:00,70.08,70.1,69.94,69.95,34700.0,70.08,70.1,69.94,69.95,34700.0
2013-08-27 14:35:00,69.95,69.98,69.89,69.95,34000.0,69.95,69.98,69.89,69.95,34000.0
2013-08-27 14:40:00,69.97,70.15,69.96,70.13,23200.0,69.97,70.15,69.96,70.13,23200.0
2013-08-27 14:45:00,70.13,70.19,70.03,70.09,13600.0,70.13,70.19,70.03,70.09,13600.0
2013-08-27 14:50:00,70.04,70.07,69.92,69.98,15700.0,70.04,70.07,69.92,69.98,15700.0
2013-08-27 14:55:00,70.0,70.08,69.96,70.08,22600.0,70.0,70.08,69.96,70.08,22600.0
2013-08-27 15:00:00,70.09,70.2,70.03,70.16,23200.0,70.09,70.2,70.03,70.16,23200.0
2013-08-27 15:05:00,70.14,70.19,70.03,70.07,15300.0,70.14,70.19,70.03,70.07,15300.0
2013-08-27 15:10:00,70.06,70.07,69.83,69.85,42300.0,70.06,70.07,69.83,69.85,42300.0
2013-08-27 15:15:00,69.87,69.87,69.57,69.61,80700.0,69.87,69.87,69.57,69.61,80700.0
2013-08-27 15:20:00,69.61,69.7,69.58,69.61,27000.0,69.61,69.7,69.58,69.61,27000.0
2013-08-27 15:25:00,69.6,69.68,69.5,69.61,33000.0,69.6,69.68,69.5,69.61,33000.0
2013-08-27 15:30:00,69.63,69.63,69.32,69.32,66400.0,69.63,69.63,69.32,69.32,66400.0
2013-08-27 15:35:00,69.31,69.44,69.26,69.32,47800.0,69.31,69.44,69.26,69.32,47800.0
2013-08-27 15:40:00,69.33,69.46,69.32,69.33,42100.0,69.33,69.46,69.32,69.33,42100.0
2013-08-27 15:45:00,69.33,69.64,69.33,69.62,67100.0,69.33,69.64,69.33,69.62,67100.0
2013-08-27 15:50:00,69.61,69.62,69.47,69.48,69700.0,69.61,69.62,69.47,69.48,69700.0
2013-08-27 15:55:00,69.48,69.5,69.33,69.35,182200.0,69.48,69.5,69.33,69.35,182200.0
2013-08-28 09:30:00,69.7,69.71,69.38,69.38,30200.0,69.7,69.71,69.38,69.38,30200.0
2013-08-28 09:35:00,69.43,69.54,69.43,69.5,25200.0,69.43,69.54,69.43,69.5,25200.0
2013-08-28 09:40:00,69.5,69.91,69.49,69.83,20700.0,69.5,69.91,69.49,69.83,20700.0
2013-08-28 09:45:00,69.88,69.88,69.52,69.65,24000.0,69.88,69.88,69.52,69.65,24000.0
2013-08-28 09:50:00,69.68,69.93,69.64,69.67,24400.0,69.68,69.93,69.64,69.67,24400.0
2013-08-28 09:55:00,69.66,69.67,69.45,69.48,19800.0,69.66,69.67,69.45,69.48,19800.0
2013-08-28 10:00:00,69.48,69.49,69.3,69.34,28800.0,69.48,69.49,69.3,69.34,28800.0
2013-08-28 10:05:00,69.32,69.35,69.22,69.24,18600.0,69.32,69.35,69.22,69.24,18600.0
2013-08-28 10:10:00,69.25,69.53,69.25,69.42,21500.0,69.25,69.53,69.25,69.42,21500.0
2013-08-28 10:15:00,69.41,69.53,69.4,69.5,7500.0,69.41,69.53,69.4,69.5,7500.0
2013-08-28 10:20:00,69.5,69.5,69.37,69.47,9600.0,69.5,69.5,69.37,69.47,9600.0
2013-08-28 10:25:00,69.54,69.54,69.4,69.5,26000.0,69.54,69.54,69.4,69.5,26000.0
2013-08-28 10:30:00,69.5,69.52,69.35,69.5,19600.0,69.5,69.52,69.35,69.5,19600.0
2013-08-28 10:35:00,69.5,69.54,69.33,69.34,9500.0,69.5,69.54,69.33,69.34,9500.0
2013-08-28 10:40:00,69.37,69.44,69.3,69.33,8400.0,69.37,69.44,69.3,69.33,8400.0
2013-08-28 10:45:00,69.39,69.52,69.37,69.5,5600.0,69.39,69.52,69.37,69.5,5600.0
2013-08-28 10:50:00,69.52,69.82,69.5,69.81,26600.0,69.52,69.82,69.5,69.81,26600.0
2013-08-28 10:55:00,69.81,69.82,69.69,69.7,18000.0,69.81,69.82,69.69,69.7,18000.0
2013-08-28 11:00:00,69.7,69.74,69.66,69.7,6800.0,69.7,69.74,69.66,69.7,6800.0
2013-08-28 11:05:00,69.69,69.69,69.59,69.59,6600.0,69.69,69.69,69.59,69.59,6600.0
2013-08-28 11:10:00,69.65,69.65,69.5,69.51,12900.0,69.65,69.65,69.5,69.51,12900.0
2013-08-28 11:15:00,69.51,69.55,69.47,69.55,19000.0,69.51,69.55,69.47,69.55,19000.0
2013-08-28 11:20:00,69.58,69.73,69.58,69.71,27900.0,69.58,69.73,69.58,69.71,27900.0
2013-08-28 11:25:00,69.66,69.77,69.63,69.7,17500.0,69.66,69.77,69.63,69.7,17500.0
2013-08-28 11:30:00,69.66,69.71,69.62,69.62,7200.0,69.66,69.71,69.62,69.62,7200.0
2013-08-28 11:35:00,69.66,69.72,69.66,69.7,7100.0,69.66,69.72,69.66,69.7,7100.0
2013-08-28 11:40:00,69.65,69.71,69.64,69.68,16400.0,69.65,69.71,69.64,69.68,16400.0
2013-08-28 11:45:00,69.7,69.71,69.59,69.64,4800.0,69.7,69.71,69.59,69.64,4800.0
2013-08-28 11:50:00,69.64,69.82,69.61,69.82,14700.0,69.64,69.82,69.61,69.82,14700.0
2013-08-28 11:55:00,69.85,70.0,69.83,70.0,7400.0,69.85,70.0,69.83,70.0,7400.0
2013-08-28 12:00:00,69.98,70.0,69.8,69.8,31200.0,69.98,70.0,69.8,69.8,31200.0
2013-08-28 12:05:00,69.82,69.93,69.79,69.89,4500.0,69.82,69.93,69.79,69.89,4500.0
2013-08-28 12:10:00,69.93,70.0,69.89,69.99,14600.0,69.93,70.0,69.89,69.99,14600.0
2013-08-28 12:15:00,70.0,70.0,69.94,69.95,13100.0,70.0,70.0,69.94,69.95,13100.0
2013-08-28 12:20:00,69.93,69.96,69.88,69.9,14500.0,69.93,69.96,69.88,69.9,14500.0
2013-08-28 12:25:00,69.9,69.94,69.88,69.89,5800.0,69.9,69.94,69.88,69.89,5800.0
2013-08-28 12:30:00,69.94,69.97,69.89,69.92,6200.0,69.94,69.97,69.89,69.92,6200.0
2013-08-28 12:35:00,69.91,69.95,69.9,69.92,5900.0,69.91,69.95,69.9,69.92,5900.0
2013-08-28 12:40:00,69.94,69.95,69.81,69.83,10000.0,69.94,69.95,69.81,69.83,10000.0
2013-08-28 12:45:00,69.85,69.89,69.73,69.75,10200.0,69.85,69.89,69.73,69.75,10200.0
2013-08-28 12:50:00,69.75,69.86,69.73,69.86,8900.0,69.75,69.86,69.73,69.86,8900.0
2013-08-28 12:55:00,69.86,69.95,69.86,69.88,11300.0,69.86,69.95,69.86,69.88,11300.0
2013-08-28 13:00:00,69.9,69.92,69.85,69.9,10800.0,69.9,69.92,69.85,69.9,10800.0
2013-08-28 13:05:00,69.89,69.95,69.89,69.94,4600.0,69.89,69.95,69.89,69.94,4600.0
2013-08-28 13:10:00,69.92,69.94,69.8,69.81,9800.0,69.92,69.94,69.8,69.81,9800.0
2013-08-28 13:15:00,69.82,69.82,69.66,69.74,12900.0,69.82,69.82,69.66,69.74,12900.0
2013-08-28 13:20:00,69.73,69.75,69.69,69.73,7900.0,69.73,69.75,69.69,69.73,7900.0
2013-08-28 13:25:00,69.74,69.74,69.7,69.72,7700.0,69.74,69.74,69.7,69.72,7700.0
2013-08-28 13:30:00,69.72,69.74,69.59,69.59,7800.0,69.72,69.74,69.59,69.59,7800.0
2013-08-28 13:35:00,69.59,69.63,69.53,69.63,16100.0,69.59,69.63,69.53,69.63,16100.0
2013-08-28 13:40:00,69.62,69.68,69.59,69.68,5000.0,69.62,69.68,69.59,69.68,5000.0
2013-08-28 13:45:00,69.68,69.68,69.56,69.62,10800.0,69.68,69.68,69.56,69.62,10800.0
2013-08-28 13:50:00,69.62,69.63,69.53,69.56,14700.0,69.62,69.63,69.53,69.56,14700.0
2013-08-28 13:55:00,69.55,69.65,69.53,69.63,6900.0,69.55,69.65,69.53,69.63,6900.0
2013-08-28 14:00:00,69.67,69.67,69.53,69.53,11100.0,69.67,69.67,69.53,69.53,11100.0
2013-08-28 14:05:00,69.55,69.56,69.5,69.51,23400.0,69.55,69.56,69.5,69.51,23400.0
2013-08-28 14:10:00,69.49,69.5,69.36,69.5,11900.0,69.49,69.5,69.36,69.5,11900.0
2013-08-28 14:15:00,69.49,69.54,69.4,69.45,14300.0,69.49,69.54,69.4,69.45,14300.0
2013-08-28 14:20:00,69.44,69.56,69.43,69.56,5300.0,69.44,69.56,69.43,69.56,5300.0
2013-08-28 14:25:00,69.57,69.63,69.52,69.6,7100.0,69.57,69.63,69.52,69.6,7100.0
2013-08-28 14:30:00,69.59,69.72,69.59,69.71,8900.0,69.59,69.72,69.59,69.71,8900.0
2013-08-28 14:35:00,69.7,69.72,69.64,69.68,14300.0,69.7,69.72,69.64,69.68,14300.0
2013-08-28 14:40:00,69.69,69.73,69.67,69.67,8800.0,69.69,69.73,69.67,69.67,8800.0
2013-08-28 14:45:00,69.66,69.7,69.63,69.67,7100.0,69.66,69.7,69.63,69.67,7100.0
2013-08-28 14:50:00,69.68,69.74,69.65,69.72,9700.0,69.68,69.74,69.65,69.72,9700.0
2013-08-28 14:55:00,69.7,69.77,69.69,69.7,7900.0,69.7,69.77,69.69,69.7,7900.0
2013-08-28 15:00:00,69.69,69.78,69.66,69.77,14000.0,69.69,69.78,69.66,69.77,14000.0
2013-08-28 15:05:00,69.76,69.77,69.68,69.74,17400.0,69.76,69.77,69.68,69.74,17400.0
2013-08-28 15:10:00,69.72,69.77,69.67,69.72,12900.0,69.72,69.77,69.67,69.72,12900.0
2013-08-28 15:15:00,69.71,69.71,69.57,69.59,8800.0,69.71,69.71,69.57,69.59,8800.0
2013-08-28 15:20:00,69.58,69.62,69.54,69.54,15200.0,69.58,69.62,69.54,69.54,15200.0
2013-08-28 15:25:00,69.55,69.58,69.53,69.53,19400.0,69.55,69.58,69.53,69.53,19400.0
2013-08-28 15:30:00,69.54,69.62,69.53,69.59,20200.0,69.54,69.62,69.53,69.59,20200.0
2013-08-28 15:35:00,69.6,69.62,69.53,69.54,17500.0,69.6,69.62,69.53,69.54,17500.0
2013-08-28 15:40:00,69.54,69.55,69.48,69.5,18600.0,69.54,69.55,69.48,69.5,18600.0
2013-08-28 15:45:00,69.51,69.53,69.43,69.47,19500.0,69.51,69.53,69.43,69.47,19500.0
2013-08-28 15:50:00,69.46,69.5,69.39,69.4,33400.0,69.46,69.5,69.39,69.4,33400.0
2013-08-28 15:55:00,69.39,69.4,69.19,69.25,121000.0,69.39,69.4,69.19,69.25,121000.0
2013-08-29 09:30:00,69.32,69.4,68.94,69.16,61700.0,69.32,69.4,68.94,69.16,61700.0
2013-08-29 09:35:00,69.1,69.7,69.1,69.6,18000.0,69.1,69.7,69.1,69.6,18000.0
2013-08-29 09:40:00,69.66,69.83,69.55,69.81,20000.0,69.66,69.83,69.55,69.81,20000.0
2013-08-29 09:45:00,69.87,69.98,69.86,69.89,24600.0,69.87,69.98,69.86,69.89,24600.0
2013-08-29 09:50:00,69.88,70.0,69.83,69.92,42500.0,69.88,70.0,69.83,69.92,42500.0
2013-08-29 09:55:00,69.92,70.02,69.89,69.97,35400.0,69.92,70.02,69.89,69.97,35400.0
2013-08-29 10:00:00,70.0,70.02,69.72,69.83,36400.0,70.0,70.02,69.72,69.83,36400.0
2013-08-29 10:05:00,69.86,70.41,69.86,70.41,31400.0,69.86,70.41,69.86,70.41,31400.0
2013-08-29 10:10:00,70.41,70.52,70.37,70.42,25300.0,70.41,70.52,70.37,70.42,25300.0
2013-08-29 10:15:00,70.41,70.48,70.31,70.48,10900.0,70.41,70.48,70.31,70.48,10900.0
2013-08-29 10:20:00,70.46,70.52,70.36,70.45,34100.0,70.46,70.52,70.36,70.45,34100.0
2013-08-29 10:25:00,70.45,70.67,70.43,70.65,20900.0,70.45,70.67,70.43,70.65,20900.0
2013-08-29 10:30:00,70.66,70.92,70.66,70.9,28100.0,70.66,70.92,70.66,70.9,28100.0
2013-08-29 10:35:00,70.9,70.95,70.68,70.93,39900.0,70.9,70.95,70.68,70.93,39900.0
2013-08-29 10:40:00,70.95,71.44,70.95,71.44,62800.0,70.95,71.44,70.95,71.44,62800.0
2013-08-29 10:45:00,71.44,71.56,71.1,71.1,45400.0,71.44,71.56,71.1,71.1,45400.0
2013-08-29 10:50:00,71.11,71.12,70.91,71.04,26900.0,71.11,71.12,70.91,71.04,26900.0
2013-08-29 10:55:00,71.01,71.17,71.0,71.12,11900.0,71.01,71.17,71.0,71.12,11900.0
2013-08-29 11:00:00,71.13,71.19,71.06,71.08,21200.0,71.13,71.19,71.06,71.08,21200.0
2013-08-29 11:05:00,71.06,71.1,70.83,70.85,35100.0,71.06,71.1,70.83,70.85,35100.0
2013-08-29 11:10:00,70.85,70.87,70.75,70.79,14200.0,70.85,70.87,70.75,70.79,14200.0
2013-08-29 11:15:00,70.79,70.85,70.69,70.77,42300.0,70.79,70.85,70.69,70.77,42300.0
2013-08-29 11:20:00,70.78,71.1,70.77,71.0,61400.0,70.78,71.1,70.77,71.0,61400.0
2013-08-29 11:25:00,70.95,71.21,70.95,71.2,11700.0,70.95,71.21,70.95,71.2,11700.0
2013-08-29 11:30:00,71.14,71.29,71.14,71.18,16600.0,71.14,71.29,71.14,71.18,16600.0
2013-08-29 11:35:00,71.14,71.22,71.01,71.2,11800.0,71.14,71.22,71.01,71.2,11800.0
2013-08-29 11:40:00,71.2,71.36,71.19,71.34,11800.0,71.2,71.36,71.19,71.34,11800.0
2013-08-29 11:45:00,71.34,71.48,71.34,71.41,16900.0,71.34,71.48,71.34,71.41,16900.0
2013-08-29 11:50:00,71.41,71.74,71.41,71.62,66600.0,71.41,71.74,71.41,71.62,66600.0
2013-08-29 11:55:00,71.64,71.7,71.61,71.7,14400.0,71.64,71.7,71.61,71.7,14400.0
2013-08-29 12:00:00,71.67,71.78,71.61,71.74,37000.0,71.67,71.78,71.61,71.74,37000.0
2013-08-29 12:05:00,71.73,71.9,71.73,71.82,19200.0,71.73,71.9,71.73,71.82,19200.0
2013-08-29 12:10:00,71.82,71.85,71.72,71.83,33300.0,71.82,71.85,71.72,71.83,33300.0
2013-08-29 12:15:00,71.83,71.84,71.65,71.82,47400.0,71.83,71.84,71.65,71.82,47400.0
2013-08-29 12:20:00,71.81,71.82,71.7,71.7,7800.0,71.81,71.82,71.7,71.7,7800.0
2013-08-29 12:25:00,71.69,71.83,71.65,71.72,35600.0,71.69,71.83,71.65,71.72,35600.0
2013-08-29 12:30:00,71.67,71.8,71.67,71.69,4900.0,71.67,71.8,71.67,71.69,4900.0
2013-08-29 12:35:00,71.66,71.7,71.43,71.48,10100.0,71.66,71.7,71.43,71.48,10100.0
2013-08-29 12:40:00,71.44,71.5,71.38,71.49,16800.0,71.44,71.5,71.38,71.49,16800.0
2013-08-29 12:45:00,71.42,71.51,71.38,71.47,15300.0,71.42,71.51,71.38,71.47,15300.0
2013-08-29 12:50:00,71.48,71.48,71.34,71.34,8600.0,71.48,71.48,71.34,71.34,8600.0
2013-08-29 12:55:00,71.35,71.43,71.35,71.4,3700.0,71.35,71.43,71.35,71.4,3700.0
2013-08-29 13:00:00,71.44,71.6,71.42,71.6,22100.0,71.44,71.6,71.42,71.6,22100.0
2013-08-29 13:05:00,71.63,71.72,71.55,71.69,25000.0,71.63,71.72,71.55,71.69,25000.0
2013-08-29 13:10:00,71.73,71.74,71.6,71.6,5200.0,71.73,71.74,71.6,71.6,5200.0
2013-08-29 13:15:00,71.63,71.64,71.46,71.46,5500.0,71.63,71.64,71.46,71.46,5500.0
2013-08-29 13:20:00,71.45,71.49,71.36,71.38,13900.0,71.45,71.49,71.36,71.38,13900.0
2013-08-29 13:25:00,71.38,71.47,71.35,71.47,9900.0,71.38,71.47,71.35,71.47,9900.0
2013-08-29 13:30:00,71.48,71.52,71.39,71.43,16800.0,71.48,71.52,71.39,71.43,16800.0
2013-08-29 13:35:00,71.43,71.45,71.34,71.42,7200.0,71.43,71.45,71.34,71.42,7200.0
2013-08-29 13:40:00,71.45,71.55,71.43,71.53,6500.0,71.45,71.55,71.43,71.53,6500.0
2013-08-29 13:45:00,71.55,71.55,71.38,71.38,19800.0,71.55,71.55,71.38,71.38,19800.0
2013-08-29 13:50:00,71.36,71.39,71.26,71.28,20800.0,71.36,71.39,71.26,71.28,20800.0
2013-08-29 13:55:00,71.27,71.32,71.22,71.32,10500.0,71.27,71.32,71.22,71.32,10500.0
2013-08-29 14:00:00,71.3,71.52,71.29,71.51,16000.0,71.3,71.52,71.29,71.51,16000.0
2013-08-29 14:05:00,71.52,71.55,71.47,71.49,7900.0,71.52,71.55,71.47,71.49,7900.0
2013-08-29 14:10:00,71.49,71.53,71.46,71.53,6500.0,71.49,71.53,71.46,71.53,6500.0
2013-08-29 14:15:00,71.53,71.58,71.42,71.52,7300.0,71.53,71.58,71.42,71.52,7300.0
2013-08-29 14:20:00,71.5,71.67,71.5,71.65,8300.0,71.5,71.67,71.5,71.65,8300.0
2013-08-29 14:25:00,71.67,71.75,71.67,71.72,17400.0,71.67,71.75,71.67,71.72,17400.0
2013-08-29 14:30:00,71.73,71.73,71.66,71.69,7000.0,71.73,71.73,71.66,71.69,7000.0
2013-08-29 14:35:00,71.72,71.77,71.7,71.7,13200.0,71.72,71.77,71.7,71.7,13200.0
2013-08-29 14:40:00,71.7,71.74,71.63,71.69,12100.0,71.7,71.74,71.63,71.69,12100.0
2013-08-29 14:45:00,71.68,71.74,71.66,71.74,8700.0,71.68,71.74,71.66,71.74,8700.0
2013-08-29 14:50:00,71.74,71.8,71.64,71.68,18300.0,71.74,71.8,71.64,71.68,18300.0
2013-08-29 14:55:00,71.66,71.75,71.65,71.73,7000.0,71.66,71.75,71.65,71.73,7000.0
2013-08-29 15:00:00,71.73,71.79,71.56,71.6,15500.0,71.73,71.79,71.56,71.6,15500.0
2013-08-29 15:05:00,71.59,71.59,71.45,71.52,13400.0,71.59,71.59,71.45,71.52,13400.0
2013-08-29 15:10:00,71.52,71.53,71.37,71.38,15800.0,71.52,71.53,71.37,71.38,15800.0
2013-08-29 15:15:00,71.39,71.56,71.39,71.46,14900.0,71.39,71.56,71.39,71.46,14900.0
2013-08-29 15:20:00,71.4,71.41,71.3,71.4,21100.0,71.4,71.41,71.3,71.4,21100.0
2013-08-29 15:25:00,71.41,71.43,71.33,71.42,18800.0,71.41,71.43,71.33,71.42,18800.0
2013-08-29 15:30:00,71.41,71.41,71.24,71.27,21600.0,71.41,71.41,71.24,71.27,21600.0
2013-08-29 15:35:00,71.29,71.35,71.24,71.27,18700.0,71.29,71.35,71.24,71.27,18700.0
2013-08-29 15:40:00,71.27,71.33,71.23,71.26,25500.0,71.27,71.33,71.23,71.26,25500.0
2013-08-29 15:45:00,71.27,71.27,71.17,71.19,34500.0,71.27,71.27,71.17,71.19,34500.0
2013-08-29 15:50:00,71.18,71.21,71.14,71.2,34000.0,71.18,71.21,71.14,71.2,34000.0
2013-08-29 15:55:00,71.2,71.27,71.09,71.16,74700.0,71.2,71.27,71.09,71.16,74700.0
2013-08-30 09:30:00,71.3,71.86,71.1,71.71,52800.0,71.3,71.86,71.1,71.71,52800.0
2013-08-30 09:35:00,71.66,71.71,71.56,71.7,5600.0,71.66,71.71,71.56,71.7,5600.0
2013-08-30 09:40:00,71.75,71.75,71.63,71.65,7300.0,71.75,71.75,71.63,71.65,7300.0
2013-08-30 09:45:00,71.67,71.7,71.6,71.6,15400.0,71.67,71.7,71.6,71.6,15400.0
2013-08-30 09:50:00,71.58,71.73,71.55,71.73,26400.0,71.58,71.73,71.55,71.73,26400.0
2013-08-30 09:55:00,71.7,71.8,71.54,71.7,15800.0,71.7,71.8,71.54,71.7,15800.0
2013-08-30 10:00:00,71.66,71.66,71.4,71.45,19000.0,71.66,71.66,71.4,71.45,19000.0
2013-08-30 10:05:00,71.49,71.49,71.33,71.35,22700.0,71.49,71.49,71.33,71.35,22700.0
2013-08-30 10:10:00,71.32,71.34,71.1,71.1,20000.0,71.32,71.34,71.1,71.1,20000.0
2013-08-30 10:15:00,71.1,71.1,70.88,70.97,48000.0,71.1,71.1,70.88,70.97,48000.0
2013-08-30 10:20:00,70.97,71.0,70.68,70.68,23400.0,70.97,71.0,70.68,70.68,23400.0
2013-08-30 10:25:00,70.67,70.77,70.51,70.57,23800.0,70.67,70.77,70.51,70.57,23800.0
2013-08-30 10:30:00,70.57,70.77,70.51,70.75,13700.0,70.57,70.77,70.51,70.75,13700.0
2013-08-30 10:35:00,70.75,70.8,70.71,70.8,12600.0,70.75,70.8,70.71,70.8,12600.0
2013-08-30 10:40:00,70.79,70.79,70.68,70.72,10100.0,70.79,70.79,70.68,70.72,10100.0
2013-08-30 10:45:00,70.73,70.85,70.67,70.82,14200.0,70.73,70.85,70.67,70.82,14200.0
2013-08-30 10:50:00,70.79,70.9,70.79,70.88,11000.0,70.79,70.9,70.79,70.88,11000.0
2013-08-30 10:55:00,70.9,71.08,70.9,71.04,10400.0,70.9,71.08,70.9,71.04,10400.0
2013-08-30 11:00:00,71.04,71.22,70.95,71.19,10400.0,71.04,71.22,70.95,71.19,10400.0
2013-08-30 11:05:00,71.21,71.24,71.0,71.01,13000.0,71.21,71.24,71.0,71.01,13000.0
2013-08-30 11:10:00,71.0,71.07,70.98,71.04,6600.0,71.0,71.07,70.98,71.04,6600.0
2013-08-30 11:15:00,71.04,71.08,71.0,71.03,2300.0,71.04,71.08,71.0,71.03,2300.0
2013-08-30 11:20:00,71.01,71.14,70.95,71.14,7500.0,71.01,71.14,70.95,71.14,7500.0
2013-08-30 11:25:00,71.18,71.25,71.13,71.24,3900.0,71.18,71.25,71.13,71.24,3900.0
2013-08-30 11:30:00,71.24,71.3,71.18,71.18,5600.0,71.24,71.3,71.18,71.18,5600.0
2013-08-30 11:35:00,71.23,71.24,71.06,71.06,6600.0,71.23,71.24,71.06,71.06,6600.0
2013-08-30 11:40:00,71.06,71.13,71.01,71.1,7000.0,71.06,71.13,71.01,71.1,7000.0
2013-08-30 11:45:00,71.05,71.16,71.05,71.16,1600.0,71.05,71.16,71.05,71.16,1600.0
2013-08-30 11:50:00,71.14,71.18,71.13,71.18,1400.0,71.14,71.18,71.13,71.18,1400.0
2013-08-30 11:55:00,71.1,71.11,70.94,70.94,7100.0,71.1,71.11,70.94,70.94,7100.0
2013-08-30 12:00:00,70.96,71.08,70.96,71.08,9700.0,70.96,71.08,70.96,71.08,9700.0
2013-08-30 12:05:00,71.08,71.16,71.01,71.06,2300.0,71.08,71.16,71.01,71.06,2300.0
2013-08-30 12:10:00,71.03,71.14,71.03,71.11,5400.0,71.03,71.14,71.03,71.11,5400.0
2013-08-30 12:15:00,71.1,71.21,71.07,71.17,45800.0,71.1,71.21,71.07,71.17,45800.0
2013-08-30 12:20:00,71.16,71.19,71.1,71.11,11100.0,71.16,71.19,71.1,71.11,11100.0
2013-08-30 12:25:00,71.07,71.07,71.07,71.07,100.0,71.07,71.07,71.07,71.07,100.0
2013-08-30 12:30:00,71.07,71.1,71.03,71.04,18900.0,71.07,71.1,71.03,71.04,18900.0
2013-08-30 12:35:00,71.03,71.17,71.03,71.17,7400.0,71.03,71.17,71.03,71.17,7400.0
2013-08-30 12:40:00,71.17,71.2,71.16,71.18,1600.0,71.17,71.2,71.16,71.18,1600.0
2013-08-30 12:45:00,71.22,71.22,71.06,71.06,20800.0,71.22,71.22,71.06,71.06,20800.0
2013-08-30 12:50:00,71.05,71.07,70.89,70.89,39300.0,71.05,71.07,70.89,70.89,39300.0
2013-08-30 12:55:00,70.89,70.89,70.79,70.89,5300.0,70.89,70.89,70.79,70.89,5300.0
2013-08-30 13:00:00,70.84,70.84,70.7,70.7,9700.0,70.84,70.84,70.7,70.7,9700.0
2013-08-30 13:05:00,70.72,70.79,70.51,70.54,42100.0,70.72,70.79,70.51,70.54,42100.0
2013-08-30 13:10:00,70.54,70.78,70.52,70.71,8100.0,70.54,70.78,70.52,70.71,8100.0
2013-08-30 13:15:00,70.74,70.97,70.62,70.76,17800.0,70.74,70.97,70.62,70.76,17800.0
2013-08-30 13:20:00,70.83,70.92,70.7,70.81,3300.0,70.83,70.92,70.7,70.81,3300.0
2013-08-30 13:25:00,70.77,70.82,70.71,70.8,7400.0,70.77,70.82,70.71,70.8,7400.0
2013-08-30 13:30:00,70.81,70.84,70.81,70.84,1700.0,70.81,70.84,70.81,70.84,1700.0
2013-08-30 13:35:00,70.83,70.91,70.83,70.87,3000.0,70.83,70.91,70.83,70.87,3000.0
2013-08-30 13:40:00,70.85,70.92,70.79,70.88,3900.0,70.85,70.92,70.79,70.88,3900.0
2013-08-30 13:45:00,70.88,71.02,70.85,71.01,7500.0,70.88,71.02,70.85,71.01,7500.0
2013-08-30 13:50:00,71.02,71.02,70.84,70.86,3100.0,71.02,71.02,70.84,70.86,3100.0
2013-08-30 13:55:00,70.82,70.82,70.73,70.76,6000.0,70.82,70.82,70.73,70.76,6000.0
2013-08-30 14:00:00,70.76,70.84,70.74,70.84,6900.0,70.76,70.84,70.74,70.84,6900.0
2013-08-30 14:05:00,70.85,70.97,70.82,70.86,4900.0,70.85,70.97,70.82,70.86,4900.0
2013-08-30 14:10:00,70.86,70.9,70.78,70.88,4100.0,70.86,70.9,70.78,70.88,4100.0
2013-08-30 14:15:00,70.86,70.95,70.86,70.94,5200.0,70.86,70.95,70.86,70.94,5200.0
2013-08-30 14:20:00,70.95,71.01,70.85,70.93,14600.0,70.95,71.01,70.85,70.93,14600.0
2013-08-30 14:25:00,70.93,71.0,70.91,70.94,7700.0,70.93,71.0,70.91,70.94,7700.0
2013-08-30 14:30:00,70.97,70.98,70.91,70.93,4100.0,70.97,70.98,70.91,70.93,4100.0
2013-08-30 14:35:00,70.92,70.95,70.87,70.95,14100.0,70.92,70.95,70.87,70.95,14100.0
2013-08-30 14:40:00,70.93,70.97,70.86,70.96,8400.0,70.93,70.97,70.86,70.96,8400.0
2013-08-30 14:45:00,70.95,70.99,70.9,70.99,5200.0,70.95,70.99,70.9,70.99,5200.0
2013-08-30 14:50:00,70.98,71.09,70.98,71.06,13600.0,70.98,71.09,70.98,71.06,13600.0
2013-08-30 14:55:00,71.05,71.09,71.01,71.03,9900.0,71.05,71.09,71.01,71.03,9900.0
2013-08-30 15:00:00,71.01,71.1,70.96,71.09,7800.0,71.01,71.1,70.96,71.09,7800.0
2013-08-30 15:05:00,71.09,71.14,71.07,71.13,8500.0,71.09,71.14,71.07,71.13,8500.0
2013-08-30 15:10:00,71.15,71.29,71.12,71.27,41300.0,71.15,71.29,71.12,71.27,41300.0
2013-08-30 15:15:00,71.26,71.35,71.24,71.34,16900.0,71.26,71.35,71.24,71.34,16900.0
2013-08-30 15:20:00,71.31,71.34,71.23,71.3,10800.0,71.31,71.34,71.23,71.3,10800.0
2013-08-30 15:25:00,71.29,71.29,71.21,71.25,13200.0,71.29,71.29,71.21,71.25,13200.0
2013-08-30 15:30:00,71.23,71.25,71.11,71.2,19400.0,71.23,71.25,71.11,71.2,19400.0
2013-08-30 15:35:00,71.2,71.21,71.14,71.2,8600.0,71.2,71.21,71.14,71.2,8600.0
2013-08-30 15:40:00,71.21,71.23,70.98,70.98,15100.0,71.21,71.23,70.98,70.98,15100.0
2013-08-30 15:45:00,70.98,71.03,70.89,70.89,28700.0,70.98,71.03,70.89,70.89,28700.0
2013-08-30 15:50:00,70.88,70.88,70.75,70.75,49100.0,70.88,70.88,70.75,70.75,49100.0
2013-08-30 15:55:00,70.76,70.86,70.75,70.85,82800.0,70.76,70.86,70.75,70.85,82800.0
2013-09-03 09:30:00,71.48,71.88,71.2,71.33,52200.0,71.48,71.88,71.2,71.33,52200.0
2013-09-03 09:35:00,71.62,71.62,71.33,71.42,24800.0,71.62,71.62,71.33,71.42,24800.0
2013-09-03 09:40:00,71.47,71.47,71.21,71.21,8700.0,71.47,71.47,71.21,71.21,8700.0
2013-09-03 09:45:00,71.2,71.39,71.1,71.39,28400.0,71.2,71.39,71.1,71.39,28400.0
2013-09-03 09:50:00,71.34,71.45,70.95,71.02,51800.0,71.34,71.45,70.95,71.02,51800.0
2013-09-03 09:55:00,71.01,71.19,70.88,71.13,45000.0,71.01,71.19,70.88,71.13,45000.0
2013-09-03 10:00:00,71.11,71.11,70.72,70.82,26400.0,71.11,71.11,70.72,70.82,26400.0
2013-09-03 10:05:00,70.79,70.79,70.21,70.23,83600.0,70.79,70.79,70.21,70.23,83600.0
2013-09-03 10:10:00,70.21,70.46,70.15,70.32,38100.0,70.21,70.46,70.15,70.32,38100.0
2013-09-03 10:15:00,70.34,70.52,70.18,70.24,41800.0,70.34,70.52,70.18,70.24,41800.0
2013-09-03 10:20:00,70.2,70.24,69.83,69.88,32600.0,70.2,70.24,69.83,69.88,32600.0
2013-09-03 10:25:00,69.89,70.3,69.89,70.25,35600.0,69.89,70.3,69.89,70.25,35600.0
2013-09-03 10:30:00,70.22,70.35,70.18,70.35,27300.0,70.22,70.35,70.18,70.35,27300.0
2013-09-03 10:35:00,70.35,70.4,70.3,70.39,25500.0,70.35,70.4,70.3,70.39,25500.0
2013-09-03 10:40:00,70.4,70.46,70.28,70.43,13300.0,70.4,70.46,70.28,70.43,13300.0
2013-09-03 10:45:00,70.45,70.69,70.45,70.64,20300.0,70.45,70.69,70.45,70.64,20300.0
2013-09-03 10:50:00,70.65,70.82,70.64,70.81,18200.0,70.65,70.82,70.64,70.81,18200.0
2013-09-03 10:55:00,70.82,70.87,70.64,70.78,21800.0,70.82,70.87,70.64,70.78,21800.0
2013-09-03 11:00:00,70.78,71.13,70.77,71.11,60000.0,70.78,71.13,70.77,71.11,60000.0
2013-09-03 11:05:00,71.08,71.27,71.05,71.26,21000.0,71.08,71.27,71.05,71.26,21000.0
2013-09-03 11:10:00,71.27,71.27,71.06,71.06,15800.0,71.27,71.27,71.06,71.06,15800.0
2013-09-03 11:15:00,71.07,71.11,70.6,70.6,24600.0,71.07,71.11,70.6,70.6,24600.0
2013-09-03 11:20:00,70.6,70.68,70.5,70.52,49200.0,70.6,70.68,70.5,70.52,49200.0
2013-09-03 11:25:00,70.53,70.6,70.46,70.52,20300.0,70.53,70.6,70.46,70.52,20300.0
2013-09-03 11:30:00,70.53,70.66,70.5,70.62,5300.0,70.53,70.66,70.5,70.62,5300.0
2013-09-03 11:35:00,70.64,70.67,70.53,70.65,8300.0,70.64,70.67,70.53,70.65,8300.0
2013-09-03 11:40:00,70.68,70.76,70.61,70.73,8300.0,70.68,70.76,70.61,70.73,8300.0
2013-09-03 11:45:00,70.73,70.76,70.68,70.73,13500.0,70.73,70.76,70.68,70.73,13500.0
2013-09-03 11:50:00,70.69,70.75,70.65,70.72,8600.0,70.69,70.75,70.65,70.72,8600.0
2013-09-03 11:55:00,70.72,70.73,70.55,70.59,9400.0,70.72,70.73,70.55,70.59,9400.0
2013-09-03 12:00:00,70.63,70.64,70.5,70.51,18200.0,70.63,70.64,70.5,70.51,18200.0
2013-09-03 12:05:00,70.48,70.64,70.48,70.61,11800.0,70.48,70.64,70.48,70.61,11800.0
2013-09-03 12:10:00,70.66,70.73,70.43,70.43,18800.0,70.66,70.73,70.43,70.43,18800.0
2013-09-03 12:15:00,70.43,70.43,70.39,70.39,7500.0,70.43,70.43,70.39,70.39,7500.0
2013-09-03 12:20:00,70.38,70.52,70.38,70.47,4400.0,70.38,70.52,70.38,70.47,4400.0
2013-09-03 12:25:00,70.48,70.63,70.48,70.62,9400.0,70.48,70.63,70.48,70.62,9400.0
2013-09-03 12:30:00,70.61,70.61,70.51,70.55,11300.0,70.61,70.61,70.51,70.55,11300.0
2013-09-03 12:35:00,70.58,70.73,70.58,70.7,8100.0,70.58,70.73,70.58,70.7,8100.0
2013-09-03 12:40:00,70.7,70.79,70.67,70.74,13200.0,70.7,70.79,70.67,70.74,13200.0
2013-09-03 12:45:00,70.74,70.8,70.69,70.69,10900.0,70.74,70.8,70.69,70.69,10900.0
2013-09-03 12:50:00,70.7,70.7,70.65,70.65,7300.0,70.7,70.7,70.65,70.65,7300.0
2013-09-03 12:55:00,70.66,70.69,70.49,70.5,16900.0,70.66,70.69,70.49,70.5,16900.0
2013-09-03 13:00:00,70.5,70.53,70.43,70.43,7200.0,70.5,70.53,70.43,70.43,7200.0
2013-09-03 13:05:00,70.41,70.53,70.4,70.48,19700.0,70.41,70.53,70.4,70.48,19700.0
2013-09-03 13:10:00,70.5,70.67,70.5,70.54,7400.0,70.5,70.67,70.5,70.54,7400.0
2013-09-03 13:15:00,70.51,70.56,70.48,70.51,5100.0,70.51,70.56,70.48,70.51,5100.0
2013-09-03 13:20:00,70.46,70.59,70.44,70.54,17600.0,70.46,70.59,70.44,70.54,17600.0
2013-09-03 13:25:00,70.53,70.54,70.49,70.51,7100.0,70.53,70.54,70.49,70.51,7100.0
2013-09-03 13:30:00,70.53,70.55,70.45,70.54,13200.0,70.53,70.55,70.45,70.54,13200.0
2013-09-03 13:35:00,70.5,70.54,70.49,70.49,6000.0,70.5,70.54,70.49,70.49,6000.0
2013-09-03 13:40:00,70.46,70.56,70.44,70.45,9300.0,70.46,70.56,70.44,70.45,9300.0
2013-09-03 13:45:00,70.46,70.49,70.33,70.35,20300.0,70.46,70.49,70.33,70.35,20300.0
2013-09-03 13:50:00,70.36,70.42,70.32,70.32,17000.0,70.36,70.42,70.32,70.32,17000.0
2013-09-03 13:55:00,70.33,70.33,70.03,70.07,24700.0,70.33,70.33,70.03,70.07,24700.0
2013-09-03 14:00:00,70.04,70.2,70.04,70.05,14900.0,70.04,70.2,70.04,70.05,14900.0
2013-09-03 14:05:00,70.08,70.08,69.94,70.03,17500.0,70.08,70.08,69.94,70.03,17500.0
2013-09-03 14:10:00,69.99,70.09,69.95,69.95,20700.0,69.99,70.09,69.95,69.95,20700.0
2013-09-03 14:15:00,69.95,70.01,69.93,69.95,14100.0,69.95,70.01,69.93,69.95,14100.0
2013-09-03 14:20:00,69.95,69.98,69.64,69.78,32400.0,69.95,69.98,69.64,69.78,32400.0
2013-09-03 14:25:00,69.77,69.82,69.68,69.82,19700.0,69.77,69.82,69.68,69.82,19700.0
2013-09-03 14:30:00,69.85,69.9,69.74,69.77,11100.0,69.85,69.9,69.74,69.77,11100.0
2013-09-03 14:35:00,69.76,69.89,69.76,69.83,8900.0,69.76,69.89,69.76,69.83,8900.0
2013-09-03 14:40:00,69.83,69.83,69.76,69.78,13700.0,69.83,69.83,69.76,69.78,13700.0
2013-09-03 14:45:00,69.78,69.85,69.69,69.73,15700.0,69.78,69.85,69.69,69.73,15700.0
2013-09-03 14:50:00,69.73,69.89,69.7,69.8,9300.0,69.73,69.89,69.7,69.8,9300.0
2013-09-03 14:55:00,69.81,69.89,69.8,69.83,14800.0,69.81,69.89,69.8,69.83,14800.0
2013-09-03 15:00:00,69.85,70.01,69.84,69.94,16200.0,69.85,70.01,69.84,69.94,16200.0
2013-09-03 15:05:00,69.96,70.03,69.96,70.0,17400.0,69.96,70.03,69.96,70.0,17400.0
2013-09-03 15:10:00,69.98,70.02,69.92,69.94,19700.0,69.98,70.02,69.92,69.94,19700.0
2013-09-03 15:15:00,69.96,70.02,69.95,70.0,15800.0,69.96,70.02,69.95,70.0,15800.0
2013-09-03 15:20:00,69.98,70.03,69.97,70.0,22100.0,69.98,70.03,69.97,70.0,22100.0
2013-09-03 15:25:00,70.0,70.05,69.98,70.0,14600.0,70.0,70.05,69.98,70.0,14600.0
2013-09-03 15:30:00,70.01,70.05,69.96,70.04,21300.0,70.01,70.05,69.96,70.04,21300.0
2013-09-03 15:35:00,70.05,70.07,69.97,69.99,42100.0,70.05,70.07,69.97,69.99,42100.0
2013-09-03 15:40:00,69.98,70.01,69.94,69.97,49000.0,69.98,70.01,69.94,69.97,49000.0
2013-09-03 15:45:00,69.98,70.0,69.74,69.78,49300.0,69.98,70.0,69.74,69.78,49300.0
2013-09-03 15:50:00,69.81,69.94,69.79,69.94,32400.0,69.81,69.94,69.79,69.94,32400.0
2013-09-03 15:55:00,69.95,70.0,69.86,69.92,87400.0,69.95,70.0,69.86,69.92,87400.0
2013-09-04 09:30:00,69.86,70.27,69.85,70.1,31300.0,69.86,70.27,69.85,70.1,31300.0
2013-09-04 09:35:00,70.12,70.12,69.4,69.43,46600.0,70.12,70.12,69.4,69.43,46600.0
2013-09-04 09:40:00,69.48,69.59,69.36,69.55,58100.0,69.48,69.59,69.36,69.55,58100.0
2013-09-04 09:45:00,69.55,69.55,69.16,69.3,72700.0,69.55,69.55,69.16,69.3,72700.0
2013-09-04 09:50:00,69.29,69.42,68.75,68.75,89000.0,69.29,69.42,68.75,68.75,89000.0
2013-09-04 09:55:00,68.8,68.84,68.5,68.6,105800.0,68.8,68.84,68.5,68.6,105800.0
2013-09-04 10:00:00,68.65,69.08,68.59,69.06,56200.0,68.65,69.08,68.59,69.06,56200.0
2013-09-04 10:05:00,69.06,69.27,68.9,69.19,49800.0,69.06,69.27,68.9,69.19,49800.0
2013-09-04 10:10:00,69.23,69.4,69.22,69.34,23400.0,69.23,69.4,69.22,69.34,23400.0
2013-09-04 10:15:00,69.3,69.4,69.11,69.16,17200.0,69.3,69.4,69.11,69.16,17200.0
2013-09-04 10:20:00,69.16,69.2,69.05,69.14,22200.0,69.16,69.2,69.05,69.14,22200.0
2013-09-04 10:25:00,69.17,69.24,69.05,69.18,43200.0,69.17,69.24,69.05,69.18,43200.0
2013-09-04 10:30:00,69.18,69.21,68.99,69.09,14000.0,69.18,69.21,68.99,69.09,14000.0
2013-09-04 10:35:00,69.09,69.09,68.85,68.89,44400.0,69.09,69.09,68.85,68.89,44400.0
2013-09-04 10:40:00,68.89,69.08,68.84,69.05,24800.0,68.89,69.08,68.84,69.05,24800.0
2013-09-04 10:45:00,69.01,69.15,68.94,69.15,16400.0,69.01,69.15,68.94,69.15,16400.0
2013-09-04 10:50:00,69.15,69.27,69.13,69.18,13700.0,69.15,69.27,69.13,69.18,13700.0
2013-09-04 10:55:00,69.17,69.17,69.01,69.12,15600.0,69.17,69.17,69.01,69.12,15600.0
2013-09-04 11:00:00,69.13,69.37,69.13,69.35,19300.0,69.13,69.37,69.13,69.35,19300.0
2013-09-04 11:05:00,69.37,69.58,69.37,69.55,32000.0,69.37,69.58,69.37,69.55,32000.0
2013-09-04 11:10:00,69.55,69.55,69.31,69.34,17400.0,69.55,69.55,69.31,69.34,17400.0
2013-09-04 11:15:00,69.37,69.46,69.3,69.32,11000.0,69.37,69.46,69.3,69.32,11000.0
2013-09-04 11:20:00,69.35,69.45,69.33,69.42,13800.0,69.35,69.45,69.33,69.42,13800.0
2013-09-04 11:25:00,69.45,69.53,69.39,69.4,13300.0,69.45,69.53,69.39,69.4,13300.0
2013-09-04 11:30:00,69.42,69.49,69.35,69.38,12100.0,69.42,69.49,69.35,69.38,12100.0
2013-09-04 11:35:00,69.37,69.5,69.34,69.5,12300.0,69.37,69.5,69.34,69.5,12300.0
2013-09-04 11:40:00,69.51,69.63,69.49,69.5,14500.0,69.51,69.63,69.49,69.5,14500.0
2013-09-04 11:45:00,69.54,69.67,69.54,69.67,10100.0,69.54,69.67,69.54,69.67,10100.0
2013-09-04 11:50:00,69.68,69.77,69.59,69.59,17700.0,69.68,69.77,69.59,69.59,17700.0
2013-09-04 11:55:00,69.59,69.65,69.53,69.62,18000.0,69.59,69.65,69.53,69.62,18000.0
2013-09-04 12:00:00,69.62,69.68,69.53,69.6,23200.0,69.62,69.68,69.53,69.6,23200.0
2013-09-04 12:05:00,69.61,69.63,69.53,69.59,32900.0,69.61,69.63,69.53,69.59,32900.0
2013-09-04 12:10:00,69.58,69.58,69.49,69.5,12400.0,69.58,69.58,69.49,69.5,12400.0
2013-09-04 12:15:00,69.5,69.5,69.44,69.47,7700.0,69.5,69.5,69.44,69.47,7700.0
2013-09-04 12:20:00,69.47,69.52,69.44,69.47,7900.0,69.47,69.52,69.44,69.47,7900.0
2013-09-04 12:25:00,69.47,69.49,69.38,69.44,7500.0,69.47,69.49,69.38,69.44,7500.0
2013-09-04 12:30:00,69.45,69.59,69.41,69.59,6700.0,69.45,69.59,69.41,69.59,6700.0
2013-09-04 12:35:00,69.57,69.57,69.45,69.5,11200.0,69.57,69.57,69.45,69.5,11200.0
2013-09-04 12:40:00,69.49,69.51,69.44,69.51,8000.0,69.49,69.51,69.44,69.51,8000.0
2013-09-04 12:45:00,69.53,69.56,69.37,69.37,12600.0,69.53,69.56,69.37,69.37,12600.0
2013-09-04 12:50:00,69.38,69.44,69.27,69.28,26500.0,69.38,69.44,69.27,69.28,26500.0
2013-09-04 12:55:00,69.28,69.37,69.26,69.33,6200.0,69.28,69.37,69.26,69.33,6200.0
2013-09-04 13:00:00,69.33,69.5,69.33,69.37,27700.0,69.33,69.5,69.33,69.37,27700.0
2013-09-04 13:05:00,69.37,69.39,69.3,69.33,15300.0,69.37,69.39,69.3,69.33,15300.0
2013-09-04 13:10:00,69.35,69.55,69.34,69.53,8600.0,69.35,69.55,69.34,69.53,8600.0
2013-09-04 13:15:00,69.55,69.73,69.54,69.66,29500.0,69.55,69.73,69.54,69.66,29500.0
2013-09-04 13:20:00,69.66,69.67,69.62,69.63,28100.0,69.66,69.67,69.62,69.63,28100.0
2013-09-04 13:25:00,69.63,69.85,69.63,69.85,7300.0,69.63,69.85,69.63,69.85,7300.0
2013-09-04 13:30:00,69.83,69.86,69.74,69.75,12300.0,69.83,69.86,69.74,69.75,12300.0
2013-09-04 13:35:00,69.75,69.78,69.72,69.73,8000.0,69.75,69.78,69.72,69.73,8000.0
2013-09-04 13:40:00,69.73,69.82,69.71,69.76,9200.0,69.73,69.82,69.71,69.76,9200.0
2013-09-04 13:45:00,69.79,69.92,69.79,69.9,20200.0,69.79,69.92,69.79,69.9,20200.0
2013-09-04 13:50:00,69.9,69.97,69.9,69.97,20100.0,69.9,69.97,69.9,69.97,20100.0
2013-09-04 13:55:00,69.96,70.03,69.86,69.9,27100.0,69.96,70.03,69.86,69.9,27100.0
2013-09-04 14:00:00,69.88,69.94,69.84,69.91,9600.0,69.88,69.94,69.84,69.91,9600.0
2013-09-04 14:05:00,69.89,69.94,69.8,69.8,8900.0,69.89,69.94,69.8,69.8,8900.0
2013-09-04 14:10:00,69.81,69.95,69.81,69.92,12600.0,69.81,69.95,69.81,69.92,12600.0
2013-09-04 14:15:00,69.92,70.0,69.89,69.93,9200.0,69.92,70.0,69.89,69.93,9200.0
2013-09-04 14:20:00,69.93,70.05,69.93,70.03,11200.0,69.93,70.05,69.93,70.03,11200.0
2013-09-04 14:25:00,70.04,70.18,70.03,70.15,22400.0,70.04,70.18,70.03,70.15,22400.0
2013-09-04 14:30:00,70.15,70.34,70.15,70.34,27300.0,70.15,70.34,70.15,70.34,27300.0
2013-09-04 14:35:00,70.33,70.47,70.32,70.47,41200.0,70.33,70.47,70.32,70.47,41200.0
2013-09-04 14:40:00,70.46,70.51,70.44,70.46,23200.0,70.46,70.51,70.44,70.46,23200.0
2013-09-04 14:45:00,70.44,70.45,70.26,70.36,20600.0,70.44,70.45,70.26,70.36,20600.0
2013-09-04 14:50:00,70.38,70.43,70.35,70.41,33500.0,70.38,70.43,70.35,70.41,33500.0
2013-09-04 14:55:00,70.4,70.4,70.23,70.27,21700.0,70.4,70.4,70.23,70.27,21700.0
2013-09-04 15:00:00,70.28,70.28,70.11,70.2,21500.0,70.28,70.28,70.11,70.2,21500.0
2013-09-04 15:05:00,70.19,70.25,70.14,70.24,28300.0,70.19,70.25,70.14,70.24,28300.0
2013-09-04 15:10:00,70.25,70.27,70.21,70.27,12400.0,70.25,70.27,70.21,70.27,12400.0
2013-09-04 15:15:00,70.28,70.39,70.28,70.35,13800.0,70.28,70.39,70.28,70.35,13800.0
2013-09-04 15:20:00,70.37,70.39,70.19,70.19,11800.0,70.37,70.39,70.19,70.19,11800.0
2013-09-04 15:25:00,70.2,70.27,70.12,70.12,15800.0,70.2,70.27,70.12,70.12,15800.0
2013-09-04 15:30:00,70.14,70.25,70.11,70.24,13500.0,70.14,70.25,70.11,70.24,13500.0
2013-09-04 15:35:00,70.24,70.24,70.13,70.13,22100.0,70.24,70.24,70.13,70.13,22100.0
2013-09-04 15:40:00,70.14,70.17,70.05,70.15,24500.0,70.14,70.17,70.05,70.15,24500.0
2013-09-04 15:45:00,70.15,70.2,70.09,70.09,30400.0,70.15,70.2,70.09,70.09,30400.0
2013-09-04 15:50:00,70.1,70.15,70.0,70.06,51600.0,70.1,70.15,70.0,70.06,51600.0
2013-09-04 15:55:00,70.07,70.09,69.95,70.07,63700.0,70.07,70.09,69.95,70.07,63700.0
2013-09-05 09:30:00,69.83,71.17,69.83,71.07,66800.0,69.83,71.17,69.83,71.07,66800.0
2013-09-05 09:35:00,71.06,71.31,70.97,71.1,47200.0,71.06,71.31,70.97,71.1,47200.0
2013-09-05 09:40:00,71.16,71.54,71.16,71.5,57900.0,71.16,71.54,71.16,71.5,57900.0
2013-09-05 09:45:00,71.58,71.62,71.48,71.61,52900.0,71.58,71.62,71.48,71.61,52900.0
2013-09-05 09:50:00,71.6,71.62,71.35,71.51,71300.0,71.6,71.62,71.35,71.51,71300.0
2013-09-05 09:55:00,71.51,71.51,71.05,71.23,82700.0,71.51,71.51,71.05,71.23,82700.0
2013-09-05 10:00:00,71.16,71.19,71.02,71.18,9200.0,71.16,71.19,71.02,71.18,9200.0
2013-09-05 10:05:00,71.18,71.3,71.13,71.15,95200.0,71.18,71.3,71.13,71.15,95200.0
2013-09-05 10:10:00,71.13,71.24,71.05,71.05,18400.0,71.13,71.24,71.05,71.05,18400.0
2013-09-05 10:15:00,71.05,71.13,70.95,71.0,49800.0,71.05,71.13,70.95,71.0,49800.0
2013-09-05 10:20:00,71.01,71.12,70.9,71.0,25800.0,71.01,71.12,70.9,71.0,25800.0
2013-09-05 10:25:00,71.0,71.01,70.89,70.94,31600.0,71.0,71.01,70.89,70.94,31600.0
2013-09-05 10:30:00,70.91,70.94,70.79,70.81,19200.0,70.91,70.94,70.79,70.81,19200.0
2013-09-05 10:35:00,70.82,71.0,70.82,70.83,15200.0,70.82,71.0,70.82,70.83,15200.0
2013-09-05 10:40:00,70.84,70.9,70.73,70.75,27200.0,70.84,70.9,70.73,70.75,27200.0
2013-09-05 10:45:00,70.75,70.75,70.51,70.53,24400.0,70.75,70.75,70.51,70.53,24400.0
2013-09-05 10:50:00,70.57,70.6,70.41,70.5,62200.0,70.57,70.6,70.41,70.5,62200.0
2013-09-05 10:55:00,70.49,70.5,70.4,70.42,29200.0,70.49,70.5,70.4,70.42,29200.0
2013-09-05 11:00:00,70.46,70.47,70.21,70.22,29600.0,70.46,70.47,70.21,70.22,29600.0
2013-09-05 11:05:00,70.25,70.28,69.98,70.0,48800.0,70.25,70.28,69.98,70.0,48800.0
2013-09-05 11:10:00,69.99,70.03,69.83,69.87,46800.0,69.99,70.03,69.83,69.87,46800.0
2013-09-05 11:15:00,69.87,70.03,69.87,69.99,43800.0,69.87,70.03,69.87,69.99,43800.0
2013-09-05 11:20:00,69.98,70.01,69.92,69.95,14100.0,69.98,70.01,69.92,69.95,14100.0
2013-09-05 11:25:00,69.95,70.01,69.95,70.0,12700.0,69.95,70.01,69.95,70.0,12700.0
2013-09-05 11:30:00,69.99,70.04,69.94,70.02,17200.0,69.99,70.04,69.94,70.02,17200.0
2013-09-05 11:35:00,70.0,70.01,69.85,69.87,23900.0,70.0,70.01,69.85,69.87,23900.0
2013-09-05 11:40:00,69.85,69.88,69.73,69.73,22000.0,69.85,69.88,69.73,69.73,22000.0
2013-09-05 11:45:00,69.75,69.8,69.72,69.79,24300.0,69.75,69.8,69.72,69.79,24300.0
2013-09-05 11:50:00,69.79,69.8,69.42,69.47,62200.0,69.79,69.8,69.42,69.47,62200.0
2013-09-05 11:55:00,69.46,69.47,69.27,69.27,59100.0,69.46,69.47,69.27,69.27,59100.0
2013-09-05 12:00:00,69.27,69.41,69.01,69.1,80300.0,69.27,69.41,69.01,69.1,80300.0
2013-09-05 12:05:00,69.09,69.47,69.01,69.38,77000.0,69.09,69.47,69.01,69.38,77000.0
2013-09-05 12:10:00,69.38,69.9,69.38,69.87,36600.0,69.38,69.9,69.38,69.87,36600.0
2013-09-05 12:15:00,69.87,70.0,69.7,69.82,94300.0,69.87,70.0,69.7,69.82,94300.0
2013-09-05 12:20:00,69.83,69.98,69.7,69.87,42400.0,69.83,69.98,69.7,69.87,42400.0
2013-09-05 12:25:00,69.9,70.08,69.88,70.02,9100.0,69.9,70.08,69.88,70.02,9100.0
2013-09-05 12:30:00,70.02,70.04,69.95,70.0,19900.0,70.02,70.04,69.95,70.0,19900.0
2013-09-05 12:35:00,69.98,70.0,69.94,69.97,10200.0,69.98,70.0,69.94,69.97,10200.0
2013-09-05 12:40:00,69.97,70.0,69.83,69.83,17600.0,69.97,70.0,69.83,69.83,17600.0
2013-09-05 12:45:00,69.85,69.96,69.85,69.86,11000.0,69.85,69.96,69.85,69.86,11000.0
2013-09-05 12:50:00,69.86,69.86,69.65,69.68,20700.0,69.86,69.86,69.65,69.68,20700.0
2013-09-05 12:55:00,69.69,69.83,69.69,69.8,8300.0,69.69,69.83,69.69,69.8,8300.0
2013-09-05 13:00:00,69.8,69.8,69.66,69.75,16300.0,69.8,69.8,69.66,69.75,16300.0
2013-09-05 13:05:00,69.75,69.75,69.65,69.71,12400.0,69.75,69.75,69.65,69.71,12400.0
2013-09-05 13:10:00,69.75,69.76,69.68,69.72,8000.0,69.75,69.76,69.68,69.72,8000.0
2013-09-05 13:15:00,69.73,69.75,69.72,69.75,7100.0,69.73,69.75,69.72,69.75,7100.0
2013-09-05 13:20:00,69.76,69.77,69.71,69.74,18400.0,69.76,69.77,69.71,69.74,18400.0
2013-09-05 13:25:00,69.75,69.89,69.75,69.84,8900.0,69.75,69.89,69.75,69.84,8900.0
2013-09-05 13:30:00,69.85,69.95,69.76,69.8,17400.0,69.85,69.95,69.76,69.8,17400.0
2013-09-05 13:35:00,69.75,69.85,69.63,69.85,37400.0,69.75,69.85,69.63,69.85,37400.0
2013-09-05 13:40:00,69.86,69.87,69.64,69.64,25200.0,69.86,69.87,69.64,69.64,25200.0
2013-09-05 13:45:00,69.66,69.72,69.64,69.66,15700.0,69.66,69.72,69.64,69.66,15700.0
2013-09-05 13:50:00,69.65,69.73,69.65,69.66,13100.0,69.65,69.73,69.65,69.66,13100.0
2013-09-05 13:55:00,69.65,69.73,69.57,69.59,21700.0,69.65,69.73,69.57,69.59,21700.0
2013-09-05 14:00:00,69.58,69.6,69.5,69.54,59700.0,69.58,69.6,69.5,69.54,59700.0
2013-09-05 14:05:00,69.54,69.58,69.54,69.56,10500.0,69.54,69.58,69.54,69.56,10500.0
2013-09-05 14:10:00,69.57,69.57,69.47,69.52,19100.0,69.57,69.57,69.47,69.52,19100.0
2013-09-05 14:15:00,69.51,69.54,69.47,69.5,22900.0,69.51,69.54,69.47,69.5,22900.0
2013-09-05 14:20:00,69.52,69.53,69.49,69.52,12400.0,69.52,69.53,69.49,69.52,12400.0
2013-09-05 14:25:00,69.53,69.87,69.53,69.86,29500.0,69.53,69.87,69.53,69.86,29500.0
2013-09-05 14:30:00,69.88,69.97,69.86,69.92,46900.0,69.88,69.97,69.86,69.92,46900.0
2013-09-05 14:35:00,69.94,70.01,69.93,70.0,20700.0,69.94,70.01,69.93,70.0,20700.0
2013-09-05 14:40:00,69.99,70.05,69.9,69.9,30900.0,69.99,70.05,69.9,69.9,30900.0
2013-09-05 14:45:00,69.91,69.93,69.87,69.88,32000.0,69.91,69.93,69.87,69.88,32000.0
2013-09-05 14:50:00,69.85,69.91,69.85,69.88,25500.0,69.85,69.91,69.85,69.88,25500.0
2013-09-05 14:55:00,69.88,69.88,69.81,69.85,15500.0,69.88,69.88,69.81,69.85,15500.0
2013-09-05 15:00:00,69.88,69.96,69.87,69.95,55600.0,69.88,69.96,69.87,69.95,55600.0
2013-09-05 15:05:00,69.97,70.06,69.96,70.03,31800.0,69.97,70.06,69.96,70.03,31800.0
2013-09-05 15:10:00,70.03,70.04,69.93,69.94,15500.0,70.03,70.04,69.93,69.94,15500.0
2013-09-05 15:15:00,69.95,70.0,69.9,70.0,11700.0,69.95,70.0,69.9,70.0,11700.0
2013-09-05 15:20:00,70.0,70.01,69.97,69.98,14100.0,70.0,70.01,69.97,69.98,14100.0
2013-09-05 15:25:00,69.98,70.02,69.97,70.0,88700.0,69.98,70.02,69.97,70.0,88700.0
2013-09-05 15:30:00,70.01,70.02,69.9,69.91,26800.0,70.01,70.02,69.9,69.91,26800.0
2013-09-05 15:35:00,69.89,69.91,69.84,69.87,19500.0,69.89,69.91,69.84,69.87,19500.0
2013-09-05 15:40:00,69.88,69.93,69.88,69.92,26100.0,69.88,69.93,69.88,69.92,26100.0
2013-09-05 15:45:00,69.93,69.99,69.87,69.87,31800.0,69.93,69.99,69.87,69.87,31800.0
2013-09-05 15:50:00,69.87,69.92,69.8,69.81,63300.0,69.87,69.92,69.8,69.81,63300.0
2013-09-05 15:55:00,69.8,69.94,69.8,69.93,103700.0,69.8,69.94,69.8,69.93,103700.0
2013-09-06 09:30:00,70.08,70.49,70.02,70.37,34900.0,70.08,70.49,70.02,70.37,34900.0
2013-09-06 09:35:00,70.37,70.39,69.96,70.02,42800.0,70.37,70.39,69.96,70.02,42800.0
2013-09-06 09:40:00,70.0,70.2,69.87,70.02,62100.0,70.0,70.2,69.87,70.02,62100.0
2013-09-06 09:45:00,69.97,70.08,69.71,70.02,79100.0,69.97,70.08,69.71,70.02,79100.0
2013-09-06 09:50:00,70.08,70.16,69.91,69.94,39400.0,70.08,70.16,69.91,69.94,39400.0
2013-09-06 09:55:00,69.94,70.04,69.9,69.95,38700.0,69.94,70.04,69.9,69.95,38700.0
2013-09-06 10:00:00,69.94,69.94,69.38,69.49,52400.0,69.94,69.94,69.38,69.49,52400.0
2013-09-06 10:05:00,69.43,69.74,69.43,69.66,49500.0,69.43,69.74,69.43,69.66,49500.0
2013-09-06 10:10:00,69.67,69.89,69.67,69.67,27400.0,69.67,69.89,69.67,69.67,27400.0
2013-09-06 10:15:00,69.73,69.94,69.69,69.74,15000.0,69.73,69.94,69.69,69.74,15000.0
2013-09-06 10:20:00,69.78,69.99,69.78,69.93,23700.0,69.78,69.99,69.78,69.93,23700.0
2013-09-06 10:25:00,69.88,70.08,69.88,69.97,71000.0,69.88,70.08,69.88,69.97,71000.0
2013-09-06 10:30:00,70.0,70.02,69.93,69.99,32400.0,70.0,70.02,69.93,69.99,32400.0
2013-09-06 10:35:00,70.02,70.02,69.88,69.97,35200.0,70.02,70.02,69.88,69.97,35200.0
2013-09-06 10:40:00,70.0,70.17,69.96,70.13,149600.0,70.0,70.17,69.96,70.13,149600.0
2013-09-06 10:45:00,70.13,70.32,70.1,70.1,43700.0,70.13,70.32,70.1,70.1,43700.0
2013-09-06 10:50:00,70.18,70.2,70.13,70.13,16900.0,70.18,70.2,70.13,70.13,16900.0
2013-09-06 10:55:00,70.14,70.29,70.06,70.09,22300.0,70.14,70.29,70.06,70.09,22300.0
2013-09-06 11:00:00,70.1,70.32,70.08,70.25,36400.0,70.1,70.32,70.08,70.25,36400.0
2013-09-06 11:05:00,70.19,70.29,70.1,70.15,16500.0,70.19,70.29,70.1,70.15,16500.0
2013-09-06 11:10:00,70.17,70.23,70.11,70.16,18800.0,70.17,70.23,70.11,70.16,18800.0
2013-09-06 11:15:00,70.17,70.18,69.94,70.01,18300.0,70.17,70.18,69.94,70.01,18300.0
2013-09-06 11:20:00,70.0,70.08,69.97,70.08,79100.0,70.0,70.08,69.97,70.08,79100.0
2013-09-06 11:25:00,70.03,70.13,70.0,70.06,18400.0,70.03,70.13,70.0,70.06,18400.0
2013-09-06 11:30:00,70.06,70.25,70.04,70.25,25600.0,70.06,70.25,70.04,70.25,25600.0
2013-09-06 11:35:00,70.28,70.34,70.2,70.29,13600.0,70.28,70.34,70.2,70.29,13600.0
2013-09-06 11:40:00,70.29,70.29,70.17,70.2,17000.0,70.29,70.29,70.17,70.2,17000.0
2013-09-06 11:45:00,70.25,70.3,70.14,70.16,14500.0,70.25,70.3,70.14,70.16,14500.0
2013-09-06 11:50:00,70.18,70.31,70.16,70.25,10400.0,70.18,70.31,70.16,70.25,10400.0
2013-09-06 11:55:00,70.24,70.32,70.21,70.3,19500.0,70.24,70.32,70.21,70.3,19500.0
2013-09-06 12:00:00,70.33,70.35,70.22,70.29,14500.0,70.33,70.35,70.22,70.29,14500.0
2013-09-06 12:05:00,70.27,70.39,70.18,70.34,11100.0,70.27,70.39,70.18,70.34,11100.0
2013-09-06 12:10:00,70.35,70.57,70.35,70.57,24600.0,70.35,70.57,70.35,70.57,24600.0
2013-09-06 12:15:00,70.59,70.65,70.46,70.46,24100.0,70.59,70.65,70.46,70.46,24100.0
2013-09-06 12:20:00,70.47,70.51,70.41,70.41,8800.0,70.47,70.51,70.41,70.41,8800.0
2013-09-06 12:25:00,70.44,70.51,70.44,70.51,49400.0,70.44,70.51,70.44,70.51,49400.0
2013-09-06 12:30:00,70.5,70.55,70.45,70.45,13500.0,70.5,70.55,70.45,70.45,13500.0
2013-09-06 12:35:00,70.46,70.51,70.42,70.42,10100.0,70.46,70.51,70.42,70.42,10100.0
2013-09-06 12:40:00,70.42,70.45,70.4,70.4,6000.0,70.42,70.45,70.4,70.4,6000.0
2013-09-06 12:45:00,70.43,70.43,70.31,70.37,10300.0,70.43,70.43,70.31,70.37,10300.0
2013-09-06 12:50:00,70.4,70.45,70.39,70.45,13100.0,70.4,70.45,70.39,70.45,13100.0
2013-09-06 12:55:00,70.45,70.45,70.39,70.44,8100.0,70.45,70.45,70.39,70.44,8100.0
2013-09-06 13:00:00,70.46,70.51,70.4,70.41,17600.0,70.46,70.51,70.4,70.41,17600.0
2013-09-06 13:05:00,70.46,70.47,70.35,70.35,9200.0,70.46,70.47,70.35,70.35,9200.0
2013-09-06 13:10:00,70.37,70.38,70.32,70.32,9100.0,70.37,70.38,70.32,70.32,9100.0
2013-09-06 13:15:00,70.32,70.32,70.23,70.3,6700.0,70.32,70.32,70.23,70.3,6700.0
2013-09-06 13:20:00,70.31,70.32,70.2,70.2,8600.0,70.31,70.32,70.2,70.2,8600.0
2013-09-06 13:25:00,70.18,70.38,70.17,70.38,8300.0,70.18,70.38,70.17,70.38,8300.0
2013-09-06 13:30:00,70.35,70.4,70.35,70.39,12300.0,70.35,70.4,70.35,70.39,12300.0
2013-09-06 13:35:00,70.4,70.41,70.31,70.31,10100.0,70.4,70.41,70.31,70.31,10100.0
2013-09-06 13:40:00,70.34,70.42,70.32,70.37,11400.0,70.34,70.42,70.32,70.37,11400.0
2013-09-06 13:45:00,70.38,70.38,70.22,70.23,20300.0,70.38,70.38,70.22,70.23,20300.0
2013-09-06 13:50:00,70.25,70.35,70.22,70.22,19000.0,70.25,70.35,70.22,70.22,19000.0
2013-09-06 13:55:00,70.22,70.27,70.19,70.21,9400.0,70.22,70.27,70.19,70.21,9400.0
2013-09-06 14:00:00,70.23,70.28,70.23,70.24,12500.0,70.23,70.28,70.23,70.24,12500.0
2013-09-06 14:05:00,70.2,70.28,70.2,70.24,13600.0,70.2,70.28,70.2,70.24,13600.0
2013-09-06 14:10:00,70.23,70.23,70.09,70.16,8000.0,70.23,70.23,70.09,70.16,8000.0
2013-09-06 14:15:00,70.15,70.21,70.15,70.2,10400.0,70.15,70.21,70.15,70.2,10400.0
2013-09-06 14:20:00,70.21,70.25,70.19,70.19,20200.0,70.21,70.25,70.19,70.19,20200.0
2013-09-06 14:25:00,70.18,70.25,70.18,70.22,15600.0,70.18,70.25,70.18,70.22,15600.0
2013-09-06 14:30:00,70.23,70.26,70.17,70.17,13200.0,70.23,70.26,70.17,70.17,13200.0
2013-09-06 14:35:00,70.2,70.27,70.13,70.15,14200.0,70.2,70.27,70.13,70.15,14200.0
2013-09-06 14:40:00,70.16,70.21,70.15,70.2,8600.0,70.16,70.21,70.15,70.2,8600.0
2013-09-06 14:45:00,70.18,70.19,70.1,70.1,13800.0,70.18,70.19,70.1,70.1,13800.0
2013-09-06 14:50:00,70.12,70.14,70.02,70.02,11900.0,70.12,70.14,70.02,70.02,11900.0
2013-09-06 14:55:00,70.05,70.12,69.99,70.09,34000.0,70.05,70.12,69.99,70.09,34000.0
2013-09-06 15:00:00,70.12,70.17,70.1,70.11,23100.0,70.12,70.17,70.1,70.11,23100.0
2013-09-06 15:05:00,70.11,70.14,70.03,70.11,34500.0,70.11,70.14,70.03,70.11,34500.0
2013-09-06 15:10:00,70.1,70.11,69.9,69.98,24900.0,70.1,70.11,69.9,69.98,24900.0
2013-09-06 15:15:00,69.98,69.99,69.83,69.85,84200.0,69.98,69.99,69.83,69.85,84200.0
2013-09-06 15:20:00,69.85,69.95,69.8,69.81,25200.0,69.85,69.95,69.8,69.81,25200.0
2013-09-06 15:25:00,69.81,69.95,69.74,69.95,26800.0,69.81,69.95,69.74,69.95,26800.0
2013-09-06 15:30:00,69.96,69.96,69.84,69.88,22700.0,69.96,69.96,69.84,69.88,22700.0
2013-09-06 15:35:00,69.88,69.89,69.75,69.8,32300.0,69.88,69.89,69.75,69.8,32300.0
2013-09-06 15:40:00,69.82,69.82,69.75,69.77,22800.0,69.82,69.82,69.75,69.77,22800.0
2013-09-06 15:45:00,69.75,69.75,69.6,69.61,33200.0,69.75,69.75,69.6,69.61,33200.0
2013-09-06 15:50:00,69.6,69.67,69.45,69.61,107800.0,69.6,69.67,69.45,69.61,107800.0
2013-09-06 15:55:00,69.61,69.61,69.44,69.49,100700.0,69.61,69.61,69.44,69.49,100700.0
2013-09-09 09:30:00,70.9,71.0,70.63,70.84,136300.0,70.9,71.0,70.63,70.84,136300.0
2013-09-09 09:35:00,70.84,71.36,70.84,71.29,192000.0,70.84,71.36,70.84,71.29,192000.0
2013-09-09 09:40:00,71.28,71.91,71.24,71.9,173700.0,71.28,71.91,71.24,71.9,173700.0
2013-09-09 09:45:00,71.9,72.18,71.7,71.98,113300.0,71.9,72.18,71.7,71.98,113300.0
2013-09-09 09:50:00,72.01,72.62,72.0,72.47,107400.0,72.01,72.62,72.0,72.47,107400.0
2013-09-09 09:55:00,72.47,72.71,72.28,72.43,118700.0,72.47,72.71,72.28,72.43,118700.0
2013-09-09 10:00:00,72.45,72.64,72.26,72.26,132000.0,72.45,72.64,72.26,72.26,132000.0
2013-09-09 10:05:00,72.26,72.54,72.11,72.38,65000.0,72.26,72.54,72.11,72.38,65000.0
2013-09-09 10:10:00,72.29,72.49,72.29,72.41,45100.0,72.29,72.49,72.29,72.41,45100.0
2013-09-09 10:15:00,72.43,72.63,72.39,72.44,113900.0,72.43,72.63,72.39,72.44,113900.0
2013-09-09 10:20:00,72.41,72.45,72.21,72.21,43500.0,72.41,72.45,72.21,72.21,43500.0
2013-09-09 10:25:00,72.26,72.29,72.1,72.18,46100.0,72.26,72.29,72.1,72.18,46100.0
2013-09-09 10:30:00,72.16,72.42,71.8,71.86,101800.0,72.16,72.42,71.8,71.86,101800.0
2013-09-09 10:35:00,71.86,71.96,71.78,71.86,48000.0,71.86,71.96,71.78,71.86,48000.0
2013-09-09 10:40:00,71.88,72.0,71.75,71.8,72100.0,71.88,72.0,71.75,71.8,72100.0
2013-09-09 10:45:00,71.78,71.86,71.78,71.82,26100.0,71.78,71.86,71.78,71.82,26100.0
2013-09-09 10:50:00,71.81,71.84,71.51,71.79,42500.0,71.81,71.84,71.51,71.79,42500.0
2013-09-09 10:55:00,71.79,71.8,71.32,71.36,60500.0,71.79,71.8,71.32,71.36,60500.0
2013-09-09 11:00:00,71.38,71.47,71.14,71.16,51000.0,71.38,71.47,71.14,71.16,51000.0
2013-09-09 11:05:00,71.15,71.25,70.95,71.19,68800.0,71.15,71.25,70.95,71.19,68800.0
2013-09-09 11:10:00,71.19,71.22,71.06,71.2,73000.0,71.19,71.22,71.06,71.2,73000.0
2013-09-09 11:15:00,71.22,71.36,71.0,71.21,88600.0,71.22,71.36,71.0,71.21,88600.0
2013-09-09 11:20:00,71.26,71.39,71.26,71.31,34100.0,71.26,71.39,71.26,71.31,34100.0
2013-09-09 11:25:00,71.31,71.62,71.31,71.4,46200.0,71.31,71.62,71.31,71.4,46200.0
2013-09-09 11:30:00,71.45,71.49,71.27,71.4,26700.0,71.45,71.49,71.27,71.4,26700.0
2013-09-09 11:35:00,71.37,71.46,71.36,71.46,30000.0,71.37,71.46,71.36,71.46,30000.0
2013-09-09 11:40:00,71.47,71.62,71.44,71.48,27700.0,71.47,71.62,71.44,71.48,27700.0
2013-09-09 11:45:00,71.46,71.57,71.36,71.52,19500.0,71.46,71.57,71.36,71.52,19500.0
2013-09-09 11:50:00,71.53,71.65,71.48,71.55,14700.0,71.53,71.65,71.48,71.55,14700.0
2013-09-09 11:55:00,71.53,71.53,71.34,71.38,19200.0,71.53,71.53,71.34,71.38,19200.0
2013-09-09 12:00:00,71.38,71.54,71.36,71.5,17700.0,71.38,71.54,71.36,71.5,17700.0
2013-09-09 12:05:00,71.51,71.63,71.38,71.38,73100.0,71.51,71.63,71.38,71.38,73100.0
2013-09-09 12:10:00,71.38,71.42,71.0,71.34,97800.0,71.38,71.42,71.0,71.34,97800.0
2013-09-09 12:15:00,71.34,71.51,71.31,71.51,35500.0,71.34,71.51,71.31,71.51,35500.0
2013-09-09 12:20:00,71.51,71.62,71.42,71.61,16200.0,71.51,71.62,71.42,71.61,16200.0
2013-09-09 12:25:00,71.6,71.62,71.39,71.5,35000.0,71.6,71.62,71.39,71.5,35000.0
2013-09-09 12:30:00,71.52,71.56,71.43,71.48,18800.0,71.52,71.56,71.43,71.48,18800.0
2013-09-09 12:35:00,71.46,71.53,71.43,71.45,15800.0,71.46,71.53,71.43,71.45,15800.0
2013-09-09 12:40:00,71.44,71.56,71.43,71.46,10900.0,71.44,71.56,71.43,71.46,10900.0
2013-09-09 12:45:00,71.5,71.54,71.47,71.51,14900.0,71.5,71.54,71.47,71.51,14900.0
2013-09-09 12:50:00,71.52,71.52,71.18,71.18,102500.0,71.52,71.52,71.18,71.18,102500.0
2013-09-09 12:55:00,71.19,71.33,71.11,71.32,19300.0,71.19,71.33,71.11,71.32,19300.0
2013-09-09 13:00:00,71.32,71.39,71.24,71.37,11000.0,71.32,71.39,71.24,71.37,11000.0
2013-09-09 13:05:00,71.39,71.4,71.18,71.19,13500.0,71.39,71.4,71.18,71.19,13500.0
2013-09-09 13:10:00,71.19,71.23,71.14,71.2,52500.0,71.19,71.23,71.14,71.2,52500.0
2013-09-09 13:15:00,71.2,71.2,71.02,71.04,40700.0,71.2,71.2,71.02,71.04,40700.0
2013-09-09 13:20:00,71.06,71.26,70.97,71.2,30700.0,71.06,71.26,70.97,71.2,30700.0
2013-09-09 13:25:00,71.2,71.21,71.08,71.13,21800.0,71.2,71.21,71.08,71.13,21800.0
2013-09-09 13:30:00,71.16,71.21,71.11,71.11,19300.0,71.16,71.21,71.11,71.11,19300.0
2013-09-09 13:35:00,71.09,71.16,71.09,71.14,12300.0,71.09,71.16,71.09,71.14,12300.0
2013-09-09 13:40:00,71.15,71.21,71.1,71.21,17700.0,71.15,71.21,71.1,71.21,17700.0
2013-09-09 13:45:00,71.2,71.21,71.07,71.16,28900.0,71.2,71.21,71.07,71.16,28900.0
2013-09-09 13:50:00,71.14,71.22,71.02,71.03,52200.0,71.14,71.22,71.02,71.03,52200.0
2013-09-09 13:55:00,71.03,71.2,71.01,71.2,28800.0,71.03,71.2,71.01,71.2,28800.0
2013-09-09 14:00:00,71.21,71.21,71.11,71.17,22700.0,71.21,71.21,71.11,71.17,22700.0
2013-09-09 14:05:00,71.18,71.2,71.13,71.13,20300.0,71.18,71.2,71.13,71.13,20300.0
2013-09-09 14:10:00,71.13,71.18,71.1,71.18,26500.0,71.13,71.18,71.1,71.18,26500.0
2013-09-09 14:15:00,71.18,71.19,71.11,71.17,27300.0,71.18,71.19,71.11,71.17,27300.0
2013-09-09 14:20:00,71.17,71.18,70.99,71.06,38500.0,71.17,71.18,70.99,71.06,38500.0
2013-09-09 14:25:00,71.05,71.07,70.83,70.83,33900.0,71.05,71.07,70.83,70.83,33900.0
2013-09-09 14:30:00,70.83,70.96,70.78,70.83,33600.0,70.83,70.96,70.78,70.83,33600.0
2013-09-09 14:35:00,70.84,71.03,70.83,71.03,38500.0,70.84,71.03,70.83,71.03,38500.0
2013-09-09 14:40:00,71.06,71.27,71.06,71.27,49000.0,71.06,71.27,71.06,71.27,49000.0
2013-09-09 14:45:00,71.27,71.37,71.25,71.31,22600.0,71.27,71.37,71.25,71.31,22600.0
2013-09-09 14:50:00,71.31,71.45,71.31,71.37,78000.0,71.31,71.45,71.31,71.37,78000.0
2013-09-09 14:55:00,71.37,71.38,71.2,71.22,59400.0,71.37,71.38,71.2,71.22,59400.0
2013-09-09 15:00:00,71.21,71.3,71.2,71.28,21900.0,71.21,71.3,71.2,71.28,21900.0
2013-09-09 15:05:00,71.26,71.31,71.2,71.2,31900.0,71.26,71.31,71.2,71.2,31900.0
2013-09-09 15:10:00,71.2,71.22,71.16,71.22,22200.0,71.2,71.22,71.16,71.22,22200.0
2013-09-09 15:15:00,71.22,71.32,71.21,71.22,25200.0,71.22,71.32,71.21,71.22,25200.0
2013-09-09 15:20:00,71.24,71.28,71.23,71.26,13900.0,71.24,71.28,71.23,71.26,13900.0
2013-09-09 15:25:00,71.26,71.33,71.24,71.3,31700.0,71.26,71.33,71.24,71.3,31700.0
2013-09-09 15:30:00,71.3,71.49,71.28,71.49,47200.0,71.3,71.49,71.28,71.49,47200.0
2013-09-09 15:35:00,71.48,71.49,71.3,71.3,35200.0,71.48,71.49,71.3,71.3,35200.0
2013-09-09 15:40:00,71.3,71.34,71.18,71.22,41500.0,71.3,71.34,71.18,71.22,41500.0
2013-09-09 15:45:00,71.2,71.31,71.18,71.29,40600.0,71.2,71.31,71.18,71.29,40600.0
2013-09-09 15:50:00,71.28,71.42,71.28,71.37,56200.0,71.28,71.42,71.28,71.37,56200.0
2013-09-09 15:55:00,71.37,71.46,71.27,71.28,77900.0,71.37,71.46,71.27,71.28,77900.0
2013-09-10 09:30:00,71.95,71.99,71.58,71.6,72900.0,71.95,71.99,71.58,71.6,72900.0
2013-09-10 09:35:00,71.6,71.64,71.1,71.25,36000.0,71.6,71.64,71.1,71.25,36000.0
2013-09-10 09:40:00,71.34,71.35,71.17,71.21,45400.0,71.34,71.35,71.17,71.21,45400.0
2013-09-10 09:45:00,71.21,71.22,70.63,70.68,66600.0,71.21,71.22,70.63,70.68,66600.0
2013-09-10 09:50:00,70.68,70.92,70.62,70.64,89700.0,70.68,70.92,70.62,70.64,89700.0
2013-09-10 09:55:00,70.62,70.67,70.17,70.43,120200.0,70.62,70.67,70.17,70.43,120200.0
2013-09-10 10:00:00,70.45,70.56,70.25,70.51,52500.0,70.45,70.56,70.25,70.51,52500.0
2013-09-10 10:05:00,70.5,70.52,70.27,70.48,72200.0,70.5,70.52,70.27,70.48,72200.0
2013-09-10 10:10:00,70.48,70.61,70.25,70.34,82300.0,70.48,70.61,70.25,70.34,82300.0
2013-09-10 10:15:00,70.33,70.37,69.89,70.01,81900.0,70.33,70.37,69.89,70.01,81900.0
2013-09-10 10:20:00,70.01,70.4,70.0,70.21,40000.0,70.01,70.4,70.0,70.21,40000.0
2013-09-10 10:25:00,70.23,70.28,70.08,70.21,31200.0,70.23,70.28,70.08,70.21,31200.0
2013-09-10 10:30:00,70.22,70.3,70.14,70.25,27000.0,70.22,70.3,70.14,70.25,27000.0
2013-09-10 10:35:00,70.3,70.49,70.25,70.48,40100.0,70.3,70.49,70.25,70.48,40100.0
2013-09-10 10:40:00,70.46,70.46,70.34,70.43,46200.0,70.46,70.46,70.34,70.43,46200.0
2013-09-10 10:45:00,70.47,70.47,70.09,70.09,32700.0,70.47,70.47,70.09,70.09,32700.0
2013-09-10 10:50:00,70.09,70.19,69.96,70.12,61400.0,70.09,70.19,69.96,70.12,61400.0
2013-09-10 10:55:00,70.11,70.19,70.05,70.05,28400.0,70.11,70.19,70.05,70.05,28400.0
2013-09-10 11:00:00,70.05,70.39,69.96,70.3,66600.0,70.05,70.39,69.96,70.3,66600.0
2013-09-10 11:05:00,70.3,70.3,69.85,69.93,93700.0,70.3,70.3,69.85,69.93,93700.0
2013-09-10 11:10:00,69.97,70.2,69.95,70.13,21200.0,69.97,70.2,69.95,70.13,21200.0
2013-09-10 11:15:00,70.12,70.21,70.05,70.18,20500.0,70.12,70.21,70.05,70.18,20500.0
2013-09-10 11:20:00,70.16,70.37,70.16,70.37,29400.0,70.16,70.37,70.16,70.37,29400.0
2013-09-10 11:25:00,70.37,70.39,70.2,70.2,23500.0,70.37,70.39,70.2,70.2,23500.0
2013-09-10 11:30:00,70.2,70.25,69.92,70.01,28000.0,70.2,70.25,69.92,70.01,28000.0
2013-09-10 11:35:00,70.01,70.08,69.95,70.01,24900.0,70.01,70.08,69.95,70.01,24900.0
2013-09-10 11:40:00,70.03,70.09,69.8,69.8,51500.0,70.03,70.09,69.8,69.8,51500.0
2013-09-10 11:45:00,69.85,70.16,69.85,70.12,21400.0,69.85,70.16,69.85,70.12,21400.0
2013-09-10 11:50:00,70.08,70.08,69.8,69.81,36600.0,70.08,70.08,69.8,69.81,36600.0
2013-09-10 11:55:00,69.8,69.93,69.74,69.86,71800.0,69.8,69.93,69.74,69.86,71800.0
2013-09-10 12:00:00,69.83,70.01,69.83,70.01,24700.0,69.83,70.01,69.83,70.01,24700.0
2013-09-10 12:05:00,70.01,70.28,70.0,70.28,51800.0,70.01,70.28,70.0,70.28,51800.0
2013-09-10 12:10:00,70.28,70.28,70.23,70.23,41000.0,70.28,70.28,70.23,70.23,41000.0
2013-09-10 12:15:00,70.24,70.25,70.17,70.17,21700.0,70.24,70.25,70.17,70.17,21700.0
2013-09-10 12:20:00,70.18,70.2,70.1,70.2,21800.0,70.18,70.2,70.1,70.2,21800.0
2013-09-10 12:25:00,70.2,70.23,70.13,70.22,23600.0,70.2,70.23,70.13,70.22,23600.0
2013-09-10 12:30:00,70.22,70.22,70.16,70.18,14700.0,70.22,70.22,70.16,70.18,14700.0
2013-09-10 12:35:00,70.17,70.2,70.15,70.16,16500.0,70.17,70.2,70.15,70.16,16500.0
2013-09-10 12:40:00,70.14,70.2,70.07,70.08,15100.0,70.14,70.2,70.07,70.08,15100.0
2013-09-10 12:45:00,70.06,70.06,69.95,69.95,24000.0,70.06,70.06,69.95,69.95,24000.0
2013-09-10 12:50:00,69.96,70.1,69.96,70.06,11500.0,69.96,70.1,69.96,70.06,11500.0
2013-09-10 12:55:00,70.07,70.12,70.02,70.04,23600.0,70.07,70.12,70.02,70.04,23600.0
2013-09-10 13:00:00,70.04,70.04,69.95,69.97,30700.0,70.04,70.04,69.95,69.97,30700.0
2013-09-10 13:05:00,69.95,70.05,69.93,69.96,16400.0,69.95,70.05,69.93,69.96,16400.0
2013-09-10 13:10:00,69.99,70.16,69.96,70.11,48900.0,69.99,70.16,69.96,70.11,48900.0
2013-09-10 13:15:00,70.1,70.21,70.08,70.19,49500.0,70.1,70.21,70.08,70.19,49500.0
2013-09-10 13:20:00,70.18,70.24,70.1,70.22,44800.0,70.18,70.24,70.1,70.22,44800.0
2013-09-10 13:25:00,70.23,70.27,70.18,70.26,54400.0,70.23,70.27,70.18,70.26,54400.0
2013-09-10 13:30:00,70.27,70.44,70.27,70.38,49700.0,70.27,70.44,70.27,70.38,49700.0
2013-09-10 13:35:00,70.35,70.38,70.25,70.26,11300.0,70.35,70.38,70.25,70.26,11300.0
2013-09-10 13:40:00,70.22,70.37,70.2,70.37,29300.0,70.22,70.37,70.2,70.37,29300.0
2013-09-10 13:45:00,70.37,70.42,70.28,70.35,32200.0,70.37,70.42,70.28,70.35,32200.0
2013-09-10 13:50:00,70.31,70.42,70.3,70.41,22300.0,70.31,70.42,70.3,70.41,22300.0
2013-09-10 13:55:00,70.42,70.5,70.41,70.46,61200.0,70.42,70.5,70.41,70.46,61200.0
2013-09-10 14:00:00,70.45,70.47,70.31,70.32,32200.0,70.45,70.47,70.31,70.32,32200.0
2013-09-10 14:05:00,70.33,70.34,70.18,70.27,43000.0,70.33,70.34,70.18,70.27,43000.0
2013-09-10 14:10:00,70.25,70.33,70.24,70.26,8300.0,70.25,70.33,70.24,70.26,8300.0
2013-09-10 14:15:00,70.27,70.38,70.25,70.37,10300.0,70.27,70.38,70.25,70.37,10300.0
2013-09-10 14:20:00,70.39,70.48,70.28,70.3,24200.0,70.39,70.48,70.28,70.3,24200.0
2013-09-10 14:25:00,70.27,70.3,70.23,70.26,17200.0,70.27,70.3,70.23,70.26,17200.0
2013-09-10 14:30:00,70.26,70.3,70.21,70.22,13500.0,70.26,70.3,70.21,70.22,13500.0
2013-09-10 14:35:00,70.21,70.22,70.11,70.14,37500.0,70.21,70.22,70.11,70.14,37500.0
2013-09-10 14:40:00,70.14,70.28,70.11,70.19,12400.0,70.14,70.28,70.11,70.19,12400.0
2013-09-10 14:45:00,70.2,70.28,70.16,70.18,36900.0,70.2,70.28,70.16,70.18,36900.0
2013-09-10 14:50:00,70.18,70.2,70.13,70.17,31500.0,70.18,70.2,70.13,70.17,31500.0
2013-09-10 14:55:00,70.18,70.19,70.14,70.15,49000.0,70.18,70.19,70.14,70.15,49000.0
2013-09-10 15:00:00,70.15,70.2,70.09,70.2,29700.0,70.15,70.2,70.09,70.2,29700.0
2013-09-10 15:05:00,70.2,70.34,70.17,70.17,36500.0,70.2,70.34,70.17,70.17,36500.0
2013-09-10 15:10:00,70.2,70.38,70.19,70.35,32600.0,70.2,70.38,70.19,70.35,32600.0
2013-09-10 15:15:00,70.35,70.39,70.3,70.32,51100.0,70.35,70.39,70.3,70.32,51100.0
2013-09-10 15:20:00,70.31,70.35,70.27,70.29,32800.0,70.31,70.35,70.27,70.29,32800.0
2013-09-10 15:25:00,70.3,70.32,70.23,70.24,25800.0,70.3,70.32,70.23,70.24,25800.0
2013-09-10 15:30:00,70.24,70.27,70.15,70.15,52300.0,70.24,70.27,70.15,70.15,52300.0
2013-09-10 15:35:00,70.15,70.19,70.07,70.13,45300.0,70.15,70.19,70.07,70.13,45300.0
2013-09-10 15:40:00,70.13,70.2,70.11,70.16,44200.0,70.13,70.2,70.11,70.16,44200.0
2013-09-10 15:45:00,70.16,70.16,70.08,70.15,62700.0,70.16,70.16,70.08,70.15,62700.0
2013-09-10 15:50:00,70.15,70.24,70.13,70.15,86900.0,70.15,70.24,70.13,70.15,86900.0
2013-09-10 15:55:00,70.13,70.21,70.08,70.12,147500.0,70.13,70.21,70.08,70.12,147500.0
2013-09-11 09:30:00,70.08,70.75,70.08,70.69,95800.0,70.08,70.75,70.08,70.69,95800.0
2013-09-11 09:35:00,70.72,70.98,70.52,70.57,38800.0,70.72,70.98,70.52,70.57,38800.0
2013-09-11 09:40:00,70.56,70.56,70.01,70.22,67300.0,70.56,70.56,70.01,70.22,67300.0
2013-09-11 09:45:00,70.22,70.25,69.74,69.78,118200.0,70.22,70.25,69.74,69.78,118200.0
2013-09-11 09:50:00,69.76,69.9,69.31,69.42,115700.0,69.76,69.9,69.31,69.42,115700.0
2013-09-11 09:55:00,69.39,69.45,68.82,69.1,183500.0,69.39,69.45,68.82,69.1,183500.0
2013-09-11 10:00:00,69.09,69.33,68.99,69.25,55700.0,69.09,69.33,68.99,69.25,55700.0
2013-09-11 10:05:00,69.24,69.7,69.24,69.43,38700.0,69.24,69.7,69.24,69.43,38700.0
2013-09-11 10:10:00,69.44,69.59,69.16,69.33,47700.0,69.44,69.59,69.16,69.33,47700.0
2013-09-11 10:15:00,69.35,69.42,69.15,69.19,40800.0,69.35,69.42,69.15,69.19,40800.0
2013-09-11 10:20:00,69.2,69.35,69.03,69.05,46100.0,69.2,69.35,69.03,69.05,46100.0
2013-09-11 10:25:00,69.07,69.27,69.03,69.24,22200.0,69.07,69.27,69.03,69.24,22200.0
2013-09-11 10:30:00,69.22,69.32,69.09,69.29,45500.0,69.22,69.32,69.09,69.29,45500.0
2013-09-11 10:35:00,69.31,69.33,69.19,69.33,44400.0,69.31,69.33,69.19,69.33,44400.0
2013-09-11 10:40:00,69.32,69.38,69.25,69.25,27300.0,69.32,69.38,69.25,69.25,27300.0
2013-09-11 10:45:00,69.22,69.27,69.1,69.27,26300.0,69.22,69.27,69.1,69.27,26300.0
2013-09-11 10:50:00,69.24,69.47,69.24,69.42,26900.0,69.24,69.47,69.24,69.42,26900.0
2013-09-11 10:55:00,69.44,69.44,69.24,69.44,16000.0,69.44,69.44,69.24,69.44,16000.0
2013-09-11 11:00:00,69.48,69.68,69.48,69.55,53200.0,69.48,69.68,69.48,69.55,53200.0
2013-09-11 11:05:00,69.56,69.74,69.49,69.57,81700.0,69.56,69.74,69.49,69.57,81700.0
2013-09-11 11:10:00,69.6,69.69,69.49,69.56,36600.0,69.6,69.69,69.49,69.56,36600.0
2013-09-11 11:15:00,69.55,69.7,69.55,69.61,34800.0,69.55,69.7,69.55,69.61,34800.0
2013-09-11 11:20:00,69.57,69.65,69.48,69.52,47200.0,69.57,69.65,69.48,69.52,47200.0
2013-09-11 11:25:00,69.5,69.54,69.36,69.37,30100.0,69.5,69.54,69.36,69.37,30100.0
2013-09-11 11:30:00,69.39,69.71,69.37,69.68,31800.0,69.39,69.71,69.37,69.68,31800.0
2013-09-11 11:35:00,69.69,69.91,69.69,69.81,36100.0,69.69,69.91,69.69,69.81,36100.0
2013-09-11 11:40:00,69.81,69.88,69.76,69.79,325400.0,69.81,69.88,69.76,69.79,325400.0
2013-09-11 11:45:00,69.79,69.84,69.71,69.79,22500.0,69.79,69.84,69.71,69.79,22500.0
2013-09-11 11:50:00,69.82,69.87,69.61,69.66,25600.0,69.82,69.87,69.61,69.66,25600.0
2013-09-11 11:55:00,69.65,69.7,69.48,69.51,45400.0,69.65,69.7,69.48,69.51,45400.0
2013-09-11 12:00:00,69.5,69.65,69.47,69.65,44600.0,69.5,69.65,69.47,69.65,44600.0
2013-09-11 12:05:00,69.65,69.69,69.51,69.68,44200.0,69.65,69.69,69.51,69.68,44200.0
2013-09-11 12:10:00,69.69,69.75,69.64,69.73,17400.0,69.69,69.75,69.64,69.73,17400.0
2013-09-11 12:15:00,69.73,69.91,69.73,69.87,28200.0,69.73,69.91,69.73,69.87,28200.0
2013-09-11 12:20:00,69.85,69.89,69.74,69.74,18900.0,69.85,69.89,69.74,69.74,18900.0
2013-09-11 12:25:00,69.74,69.85,69.67,69.83,15800.0,69.74,69.85,69.67,69.83,15800.0
2013-09-11 12:30:00,69.9,69.92,69.77,69.77,22600.0,69.9,69.92,69.77,69.77,22600.0
2013-09-11 12:35:00,69.8,69.93,69.76,69.92,32300.0,69.8,69.93,69.76,69.92,32300.0
2013-09-11 12:40:00,69.92,69.93,69.75,69.75,55900.0,69.92,69.93,69.75,69.75,55900.0
2013-09-11 12:45:00,69.76,69.76,69.53,69.65,54800.0,69.76,69.76,69.53,69.65,54800.0
2013-09-11 12:50:00,69.65,69.78,69.65,69.72,15100.0,69.65,69.78,69.65,69.72,15100.0
2013-09-11 12:55:00,69.73,69.98,69.73,69.81,15900.0,69.73,69.98,69.73,69.81,15900.0
2013-09-11 13:00:00,69.86,69.86,69.55,69.65,37700.0,69.86,69.86,69.55,69.65,37700.0
2013-09-11 13:05:00,69.6,69.65,69.59,69.61,24700.0,69.6,69.65,69.59,69.61,24700.0
2013-09-11 13:10:00,69.64,69.69,69.62,69.64,13600.0,69.64,69.69,69.62,69.64,13600.0
2013-09-11 13:15:00,69.64,69.72,69.62,69.72,18400.0,69.64,69.72,69.62,69.72,18400.0
2013-09-11 13:20:00,69.7,69.78,69.67,69.78,12800.0,69.7,69.78,69.67,69.78,12800.0
2013-09-11 13:25:00,69.8,69.85,69.76,69.85,13600.0,69.8,69.85,69.76,69.85,13600.0
2013-09-11 13:30:00,69.83,69.99,69.83,69.94,28300.0,69.83,69.99,69.83,69.94,28300.0
2013-09-11 13:35:00,69.94,69.99,69.88,69.88,19800.0,69.94,69.99,69.88,69.88,19800.0
2013-09-11 13:40:00,69.85,69.92,69.77,69.88,15800.0,69.85,69.92,69.77,69.88,15800.0
2013-09-11 13:45:00,69.87,70.04,69.86,70.04,38300.0,69.87,70.04,69.86,70.04,38300.0
2013-09-11 13:50:00,70.03,70.05,69.86,69.89,19700.0,70.03,70.05,69.86,69.89,19700.0
2013-09-11 13:55:00,69.89,69.96,69.84,69.95,38800.0,69.89,69.96,69.84,69.95,38800.0
2013-09-11 14:00:00,69.97,70.0,69.83,69.87,28800.0,69.97,70.0,69.83,69.87,28800.0
2013-09-11 14:05:00,69.85,69.96,69.8,69.84,42000.0,69.85,69.96,69.8,69.84,42000.0
2013-09-11 14:10:00,69.83,69.85,69.64,69.64,28200.0,69.83,69.85,69.64,69.64,28200.0
2013-09-11 14:15:00,69.64,69.66,69.49,69.61,81100.0,69.64,69.66,69.49,69.61,81100.0
2013-09-11 14:20:00,69.68,69.77,69.62,69.67,19200.0,69.68,69.77,69.62,69.67,19200.0
2013-09-11 14:25:00,69.66,69.72,69.48,69.57,40200.0,69.66,69.72,69.48,69.57,40200.0
2013-09-11 14:30:00,69.58,69.61,69.49,69.54,37900.0,69.58,69.61,69.49,69.54,37900.0
2013-09-11 14:35:00,69.55,69.64,69.51,69.54,23100.0,69.55,69.64,69.51,69.54,23100.0
2013-09-11 14:40:00,69.59,69.59,69.47,69.55,23800.0,69.59,69.59,69.47,69.55,23800.0
2013-09-11 14:45:00,69.57,69.68,69.46,69.48,38200.0,69.57,69.68,69.46,69.48,38200.0
2013-09-11 14:50:00,69.47,69.62,69.47,69.48,34800.0,69.47,69.62,69.47,69.48,34800.0
2013-09-11 14:55:00,69.49,69.5,69.37,69.44,56200.0,69.49,69.5,69.37,69.44,56200.0
2013-09-11 15:00:00,69.42,69.49,69.33,69.43,69000.0,69.42,69.49,69.33,69.43,69000.0
2013-09-11 15:05:00,69.4,69.43,69.24,69.25,85100.0,69.4,69.43,69.24,69.25,85100.0
2013-09-11 15:10:00,69.24,69.29,69.11,69.11,63500.0,69.24,69.29,69.11,69.11,63500.0
2013-09-11 15:15:00,69.11,69.15,68.96,69.11,82400.0,69.11,69.15,68.96,69.11,82400.0
2013-09-11 15:20:00,69.11,69.21,69.09,69.12,40200.0,69.11,69.21,69.09,69.12,40200.0
2013-09-11 15:25:00,69.12,69.19,69.03,69.03,56900.0,69.12,69.19,69.03,69.03,56900.0
2013-09-11 15:30:00,69.04,69.16,69.02,69.14,74100.0,69.04,69.16,69.02,69.14,74100.0
2013-09-11 15:35:00,69.14,69.15,68.98,68.98,108100.0,69.14,69.15,68.98,68.98,108100.0
2013-09-11 15:40:00,68.99,69.08,68.88,68.95,101200.0,68.99,69.08,68.88,68.95,101200.0
2013-09-11 15:45:00,68.97,68.99,68.82,68.85,117900.0,68.97,68.99,68.82,68.85,117900.0
2013-09-11 15:50:00,68.84,69.11,68.84,69.0,179300.0,68.84,69.11,68.84,69.0,179300.0
2013-09-11 15:55:00,69.0,69.09,68.88,68.98,230400.0,69.0,69.09,68.88,68.98,230400.0
2013-09-12 09:30:00,63.79,64.9,63.5,64.24,1305900.0,63.79,64.9,63.5,64.24,1305900.0
2013-09-12 09:35:00,64.24,64.66,63.83,64.15,833200.0,64.24,64.66,63.83,64.15,833200.0
2013-09-12 09:40:00,64.1,64.75,63.95,64.71,913300.0,64.1,64.75,63.95,64.71,913300.0
2013-09-12 09:45:00,64.69,64.73,64.2,64.33,775400.0,64.69,64.73,64.2,64.33,775400.0
2013-09-12 09:50:00,64.39,64.49,64.12,64.41,399800.0,64.39,64.49,64.12,64.41,399800.0
2013-09-12 09:55:00,64.41,65.1,64.28,64.9,1026400.0,64.41,65.1,64.28,64.9,1026400.0
2013-09-12 10:00:00,64.9,65.25,64.5,65.12,604200.0,64.9,65.25,64.5,65.12,604200.0
2013-09-12 10:05:00,65.12,65.4,65.1,65.23,659100.0,65.12,65.4,65.1,65.23,659100.0
2013-09-12 10:10:00,65.27,65.36,64.9,65.16,538400.0,65.27,65.36,64.9,65.16,538400.0
2013-09-12 10:15:00,65.16,65.17,64.75,64.96,265100.0,65.16,65.17,64.75,64.96,265100.0
2013-09-12 10:20:00,64.94,65.09,64.66,65.01,371300.0,64.94,65.09,64.66,65.01,371300.0
2013-09-12 10:25:00,65.02,65.16,64.77,64.85,206300.0,65.02,65.16,64.77,64.85,206300.0
2013-09-12 10:30:00,64.86,64.9,64.77,64.9,217000.0,64.86,64.9,64.77,64.9,217000.0
2013-09-12 10:35:00,64.89,65.24,64.55,64.93,411400.0,64.89,65.24,64.55,64.93,411400.0
2013-09-12 10:40:00,64.92,65.0,64.78,64.89,248900.0,64.92,65.0,64.78,64.89,248900.0
2013-09-12 10:45:00,64.88,64.89,64.61,64.62,121200.0,64.88,64.89,64.61,64.62,121200.0
2013-09-12 10:50:00,64.62,64.81,64.5,64.58,206700.0,64.62,64.81,64.5,64.58,206700.0
2013-09-12 10:55:00,64.6,64.75,64.5,64.59,177500.0,64.6,64.75,64.5,64.59,177500.0
2013-09-12 11:00:00,64.56,64.74,64.54,64.57,121900.0,64.56,64.74,64.54,64.57,121900.0
2013-09-12 11:05:00,64.58,64.63,64.28,64.47,395300.0,64.58,64.63,64.28,64.47,395300.0
2013-09-12 11:10:00,64.48,64.78,64.48,64.73,164200.0,64.48,64.78,64.48,64.73,164200.0
2013-09-12 11:15:00,64.73,65.09,64.52,64.99,220500.0,64.73,65.09,64.52,64.99,220500.0
2013-09-12 11:20:00,64.96,64.97,64.59,64.69,185000.0,64.96,64.97,64.59,64.69,185000.0
2013-09-12 11:25:00,64.74,64.76,64.66,64.72,85300.0,64.74,64.76,64.66,64.72,85300.0
2013-09-12 11:30:00,64.72,64.73,64.5,64.61,105200.0,64.72,64.73,64.5,64.61,105200.0
2013-09-12 11:35:00,64.61,64.79,64.61,64.7,102400.0,64.61,64.79,64.61,64.7,102400.0
2013-09-12 11:40:00,64.7,64.72,64.35,64.44,239700.0,64.7,64.72,64.35,64.44,239700.0
2013-09-12 11:45:00,64.44,64.47,64.2,64.35,222700.0,64.44,64.47,64.2,64.35,222700.0
2013-09-12 11:50:00,64.35,64.6,64.3,64.47,75300.0,64.35,64.6,64.3,64.47,75300.0
2013-09-12 11:55:00,64.48,64.5,64.35,64.44,49600.0,64.48,64.5,64.35,64.44,49600.0
2013-09-12 12:00:00,64.42,64.7,64.36,64.61,169200.0,64.42,64.7,64.36,64.61,169200.0
2013-09-12 12:05:00,64.63,64.9,64.61,64.87,301900.0,64.63,64.9,64.61,64.87,301900.0
2013-09-12 12:10:00,64.87,64.87,64.56,64.68,160200.0,64.87,64.87,64.56,64.68,160200.0
2013-09-12 12:15:00,64.7,65.14,64.24,64.93,217400.0,64.7,65.14,64.24,64.93,217400.0
2013-09-12 12:20:00,64.92,65.07,64.87,64.87,129700.0,64.92,65.07,64.87,64.87,129700.0
2013-09-12 12:25:00,64.89,64.94,64.72,64.88,127300.0,64.89,64.94,64.72,64.88,127300.0
2013-09-12 12:30:00,64.91,65.48,64.85,65.45,376700.0,64.91,65.48,64.85,65.45,376700.0
2013-09-12 12:35:00,65.45,65.5,65.15,65.34,137400.0,65.45,65.5,65.15,65.34,137400.0
2013-09-12 12:40:00,65.31,65.4,64.97,65.03,199400.0,65.31,65.4,64.97,65.03,199400.0
2013-09-12 12:45:00,65.02,65.18,64.96,65.09,79500.0,65.02,65.18,64.96,65.09,79500.0
2013-09-12 12:50:00,65.08,65.26,65.07,65.14,60100.0,65.08,65.26,65.07,65.14,60100.0
2013-09-12 12:55:00,65.14,65.43,65.12,65.34,271800.0,65.14,65.43,65.12,65.34,271800.0
2013-09-12 13:00:00,65.32,65.63,65.31,65.53,285900.0,65.32,65.63,65.31,65.53,285900.0
2013-09-12 13:05:00,65.53,66.0,65.46,65.94,302000.0,65.53,66.0,65.46,65.94,302000.0
2013-09-12 13:10:00,65.88,66.0,65.79,65.9,126700.0,65.88,66.0,65.79,65.9,126700.0
2013-09-12 13:15:00,65.89,65.95,65.74,65.93,122100.0,65.89,65.95,65.74,65.93,122100.0
2013-09-12 13:20:00,65.93,65.93,65.57,65.8,122600.0,65.93,65.93,65.57,65.8,122600.0
2013-09-12 13:25:00,65.82,65.98,65.75,65.94,98400.0,65.82,65.98,65.75,65.94,98400.0
2013-09-12 13:30:00,65.94,66.22,65.94,66.13,214200.0,65.94,66.22,65.94,66.13,214200.0
2013-09-12 13:35:00,66.13,66.3,66.02,66.1,213600.0,66.13,66.3,66.02,66.1,213600.0
2013-09-12 13:40:00,66.09,66.28,66.08,66.19,104200.0,66.09,66.28,66.08,66.19,104200.0
2013-09-12 13:45:00,66.2,66.74,66.13,66.7,253200.0,66.2,66.74,66.13,66.7,253200.0
2013-09-12 13:50:00,66.73,66.99,66.6,66.82,286100.0,66.73,66.99,66.6,66.82,286100.0
2013-09-12 13:55:00,66.8,67.38,66.79,67.25,399500.0,66.8,67.38,66.79,67.25,399500.0
2013-09-12 14:00:00,67.22,67.32,66.4,66.54,303100.0,67.22,67.32,66.4,66.54,303100.0
2013-09-12 14:05:00,66.52,66.74,66.47,66.61,160100.0,66.52,66.74,66.47,66.61,160100.0
2013-09-12 14:10:00,66.61,66.7,66.35,66.62,132900.0,66.61,66.7,66.35,66.62,132900.0
2013-09-12 14:15:00,66.59,66.82,66.5,66.78,79000.0,66.59,66.82,66.5,66.78,79000.0
2013-09-12 14:20:00,66.77,66.77,66.2,66.39,185300.0,66.77,66.77,66.2,66.39,185300.0
2013-09-12 14:25:00,66.39,66.41,66.18,66.26,165100.0,66.39,66.41,66.18,66.26,165100.0
2013-09-12 14:30:00,66.25,66.48,65.88,65.94,251900.0,66.25,66.48,65.88,65.94,251900.0
2013-09-12 14:35:00,65.93,65.94,65.66,65.75,147300.0,65.93,65.94,65.66,65.75,147300.0
2013-09-12 14:40:00,65.79,66.01,65.77,65.98,105200.0,65.79,66.01,65.77,65.98,105200.0
2013-09-12 14:45:00,65.98,66.21,65.9,66.04,87200.0,65.98,66.21,65.9,66.04,87200.0
2013-09-12 14:50:00,66.01,66.15,65.95,65.97,61000.0,66.01,66.15,65.95,65.97,61000.0
2013-09-12 14:55:00,65.98,65.99,65.65,65.93,117500.0,65.98,65.99,65.65,65.93,117500.0
2013-09-12 15:00:00,65.94,66.2,65.72,65.76,82500.0,65.94,66.2,65.72,65.76,82500.0
2013-09-12 15:05:00,65.81,66.08,65.73,65.76,141100.0,65.81,66.08,65.73,65.76,141100.0
2013-09-12 15:10:00,65.76,65.78,65.61,65.74,97800.0,65.76,65.78,65.61,65.74,97800.0
2013-09-12 15:15:00,65.72,65.8,65.5,65.56,109300.0,65.72,65.8,65.5,65.56,109300.0
2013-09-12 15:20:00,65.57,65.61,65.35,65.37,148500.0,65.57,65.61,65.35,65.37,148500.0
2013-09-12 15:25:00,65.37,65.48,65.3,65.31,149900.0,65.37,65.48,65.3,65.31,149900.0
2013-09-12 15:30:00,65.31,65.58,65.15,65.16,148400.0,65.31,65.58,65.15,65.16,148400.0
2013-09-12 15:35:00,65.16,65.29,65.01,65.01,227100.0,65.16,65.29,65.01,65.01,227100.0
2013-09-12 15:40:00,65.03,65.11,64.88,64.9,253500.0,65.03,65.11,64.88,64.9,253500.0
2013-09-12 15:45:00,64.91,65.03,64.8,64.95,290800.0,64.91,65.03,64.8,64.95,290800.0
2013-09-12 15:50:00,64.94,65.15,64.82,65.02,351700.0,64.94,65.15,64.82,65.02,351700.0
2013-09-12 15:55:00,65.03,65.44,65.02,65.27,391100.0,65.03,65.44,65.02,65.27,391100.0
2013-09-13 09:30:00,66.74,66.75,66.01,66.41,254100.0,66.74,66.75,66.01,66.41,254100.0
2013-09-13 09:35:00,66.4,66.52,66.15,66.28,189200.0,66.4,66.52,66.15,66.28,189200.0
2013-09-13 09:40:00,66.32,66.37,66.0,66.37,146700.0,66.32,66.37,66.0,66.37,146700.0
2013-09-13 09:45:00,66.38,67.0,66.36,66.75,246600.0,66.38,67.0,66.36,66.75,246600.0
2013-09-13 09:50:00,66.76,66.79,66.41,66.45,130500.0,66.76,66.79,66.41,66.45,130500.0
2013-09-13 09:55:00,66.46,66.46,66.2,66.43,88500.0,66.46,66.46,66.2,66.43,88500.0
2013-09-13 10:00:00,66.43,66.43,66.21,66.35,103300.0,66.43,66.43,66.21,66.35,103300.0
2013-09-13 10:05:00,66.34,66.34,66.0,66.15,106200.0,66.34,66.34,66.0,66.15,106200.0
2013-09-13 10:10:00,66.15,66.31,66.0,66.15,92900.0,66.15,66.31,66.0,66.15,92900.0
2013-09-13 10:15:00,66.18,66.18,65.85,65.95,86200.0,66.18,66.18,65.85,65.95,86200.0
2013-09-13 10:20:00,65.95,66.3,65.94,66.11,104700.0,65.95,66.3,65.94,66.11,104700.0
2013-09-13 10:25:00,66.09,66.25,66.08,66.21,55500.0,66.09,66.25,66.08,66.21,55500.0
2013-09-13 10:30:00,66.24,66.34,66.2,66.29,63700.0,66.24,66.34,66.2,66.29,63700.0
2013-09-13 10:35:00,66.3,66.35,66.01,66.09,42900.0,66.3,66.35,66.01,66.09,42900.0
2013-09-13 10:40:00,66.15,66.32,66.08,66.3,55100.0,66.15,66.32,66.08,66.3,55100.0
2013-09-13 10:45:00,66.3,66.31,66.12,66.18,37500.0,66.3,66.31,66.12,66.18,37500.0
2013-09-13 10:50:00,66.16,66.24,66.13,66.19,28000.0,66.16,66.24,66.13,66.19,28000.0
2013-09-13 10:55:00,66.18,66.24,66.14,66.24,24100.0,66.18,66.24,66.14,66.24,24100.0
2013-09-13 11:00:00,66.2,66.24,66.12,66.12,41500.0,66.2,66.24,66.12,66.12,41500.0
2013-09-13 11:05:00,66.12,66.28,66.12,66.17,27800.0,66.12,66.28,66.12,66.17,27800.0
2013-09-13 11:10:00,66.15,66.19,66.11,66.15,26500.0,66.15,66.19,66.11,66.15,26500.0
2013-09-13 11:15:00,66.13,66.16,66.09,66.11,62300.0,66.13,66.16,66.09,66.11,62300.0
2013-09-13 11:20:00,66.14,66.29,66.13,66.29,48900.0,66.14,66.29,66.13,66.29,48900.0
2013-09-13 11:25:00,66.24,66.37,66.15,66.19,41300.0,66.24,66.37,66.15,66.19,41300.0
2013-09-13 11:30:00,66.2,66.24,66.16,66.2,22300.0,66.2,66.24,66.16,66.2,22300.0
2013-09-13 11:35:00,66.22,66.23,66.12,66.15,15100.0,66.22,66.23,66.12,66.15,15100.0
2013-09-13 11:40:00,66.16,66.22,66.07,66.1,21600.0,66.16,66.22,66.07,66.1,21600.0
2013-09-13 11:45:00,66.07,66.15,66.07,66.11,8300.0,66.07,66.15,66.07,66.11,8300.0
2013-09-13 11:50:00,66.1,66.2,66.1,66.19,14400.0,66.1,66.2,66.1,66.19,14400.0
2013-09-13 11:55:00,66.18,66.26,66.15,66.25,24700.0,66.18,66.26,66.15,66.25,24700.0
2013-09-13 12:00:00,66.25,66.3,66.15,66.2,19900.0,66.25,66.3,66.15,66.2,19900.0
2013-09-13 12:05:00,66.22,66.31,66.21,66.28,18900.0,66.22,66.31,66.21,66.28,18900.0
2013-09-13 12:10:00,66.28,66.33,66.25,66.32,15600.0,66.28,66.33,66.25,66.32,15600.0
2013-09-13 12:15:00,66.31,66.47,66.31,66.47,28200.0,66.31,66.47,66.31,66.47,28200.0
2013-09-13 12:20:00,66.46,66.57,66.41,66.52,22600.0,66.46,66.57,66.41,66.52,22600.0
2013-09-13 12:25:00,66.51,66.54,66.46,66.51,20300.0,66.51,66.54,66.46,66.51,20300.0
2013-09-13 12:30:00,66.5,66.65,66.48,66.63,24700.0,66.5,66.65,66.48,66.63,24700.0
2013-09-13 12:35:00,66.61,66.66,66.54,66.56,24400.0,66.61,66.66,66.54,66.56,24400.0
2013-09-13 12:40:00,66.55,66.61,66.55,66.59,36700.0,66.55,66.61,66.55,66.59,36700.0
2013-09-13 12:45:00,66.59,66.86,66.59,66.86,36000.0,66.59,66.86,66.59,66.86,36000.0
2013-09-13 12:50:00,66.87,66.9,66.78,66.86,84800.0,66.87,66.9,66.78,66.86,84800.0
2013-09-13 12:55:00,66.89,66.89,66.72,66.88,15600.0,66.89,66.89,66.72,66.88,15600.0
2013-09-13 13:00:00,66.88,66.92,66.83,66.91,37300.0,66.88,66.92,66.83,66.91,37300.0
2013-09-13 13:05:00,66.89,66.95,66.83,66.94,28900.0,66.89,66.95,66.83,66.94,28900.0
2013-09-13 13:10:00,66.95,66.98,66.84,66.98,23100.0,66.95,66.98,66.84,66.98,23100.0
2013-09-13 13:15:00,66.97,67.1,66.95,67.04,60900.0,66.97,67.1,66.95,67.04,60900.0
2013-09-13 13:20:00,67.05,67.18,66.99,67.12,42800.0,67.05,67.18,66.99,67.12,42800.0
2013-09-13 13:25:00,67.12,67.32,67.08,67.28,85900.0,67.12,67.32,67.08,67.28,85900.0
2013-09-13 13:30:00,67.28,67.4,67.26,67.39,57800.0,67.28,67.4,67.26,67.39,57800.0
2013-09-13 13:35:00,67.38,67.49,67.35,67.45,101800.0,67.38,67.49,67.35,67.45,101800.0
2013-09-13 13:40:00,67.44,67.62,67.41,67.56,62600.0,67.44,67.62,67.41,67.56,62600.0
2013-09-13 13:45:00,67.56,67.56,67.32,67.39,67900.0,67.56,67.56,67.32,67.39,67900.0
2013-09-13 13:50:00,67.39,67.52,67.36,67.49,38100.0,67.39,67.52,67.36,67.49,38100.0
2013-09-13 13:55:00,67.48,67.8,67.48,67.79,48500.0,67.48,67.8,67.48,67.79,48500.0
2013-09-13 14:00:00,67.8,67.91,67.7,67.89,72000.0,67.8,67.91,67.7,67.89,72000.0
2013-09-13 14:05:00,67.9,68.19,67.87,68.15,127300.0,67.9,68.19,67.87,68.15,127300.0
2013-09-13 14:10:00,68.18,68.27,67.93,67.95,97000.0,68.18,68.27,67.93,67.95,97000.0
2013-09-13 14:15:00,67.95,67.96,67.72,67.91,56000.0,67.95,67.96,67.72,67.91,56000.0
2013-09-13 14:20:00,67.92,68.02,67.8,67.97,43800.0,67.92,68.02,67.8,67.97,43800.0
2013-09-13 14:25:00,67.93,67.99,67.84,67.91,38600.0,67.93,67.99,67.84,67.91,38600.0
2013-09-13 14:30:00,67.92,67.94,67.76,67.85,35000.0,67.92,67.94,67.76,67.85,35000.0
2013-09-13 14:35:00,67.86,67.86,67.71,67.77,39000.0,67.86,67.86,67.71,67.77,39000.0
2013-09-13 14:40:00,67.77,67.9,67.75,67.85,47800.0,67.77,67.9,67.75,67.85,47800.0
2013-09-13 14:45:00,67.85,67.93,67.84,67.92,45400.0,67.85,67.93,67.84,67.92,45400.0
2013-09-13 14:50:00,67.92,67.96,67.89,67.94,57200.0,67.92,67.96,67.89,67.94,57200.0
2013-09-13 14:55:00,67.93,68.14,67.92,68.13,63600.0,67.93,68.14,67.92,68.13,63600.0
2013-09-13 15:00:00,68.13,68.22,68.05,68.08,78200.0,68.13,68.22,68.05,68.08,78200.0
2013-09-13 15:05:00,68.1,68.15,68.0,68.02,82600.0,68.1,68.15,68.0,68.02,82600.0
2013-09-13 15:10:00,68.03,68.17,68.0,68.13,70200.0,68.03,68.17,68.0,68.13,70200.0
2013-09-13 15:15:00,68.11,68.16,68.06,68.11,28300.0,68.11,68.16,68.06,68.11,28300.0
2013-09-13 15:20:00,68.11,68.17,68.09,68.15,40100.0,68.11,68.17,68.09,68.15,40100.0
2013-09-13 15:25:00,68.15,68.23,68.11,68.16,39300.0,68.15,68.23,68.11,68.16,39300.0
2013-09-13 15:30:00,68.16,68.2,68.13,68.17,54200.0,68.16,68.2,68.13,68.17,54200.0
2013-09-13 15:35:00,68.18,68.3,68.15,68.3,76700.0,68.18,68.3,68.15,68.3,76700.0
2013-09-13 15:40:00,68.3,68.32,68.21,68.29,124600.0,68.3,68.32,68.21,68.29,124600.0
2013-09-13 15:45:00,68.29,68.41,68.28,68.33,124600.0,68.29,68.41,68.28,68.33,124600.0
2013-09-13 15:50:00,68.34,68.38,68.0,68.04,186300.0,68.34,68.38,68.0,68.04,186300.0
2013-09-13 15:55:00,68.06,68.4,68.06,68.39,259000.0,68.06,68.4,68.06,68.39,259000.0
2013-09-16 09:30:00,69.0,69.31,68.66,69.14,164700.0,69.0,69.31,68.66,69.14,164700.0
2013-09-16 09:35:00,69.03,69.37,68.96,69.29,157500.0,69.03,69.37,68.96,69.29,157500.0
2013-09-16 09:40:00,69.28,69.35,69.03,69.27,180200.0,69.28,69.35,69.03,69.27,180200.0
2013-09-16 09:45:00,69.27,69.83,69.26,69.7,153600.0,69.27,69.83,69.26,69.7,153600.0
2013-09-16 09:50:00,69.7,69.79,69.48,69.5,75600.0,69.7,69.79,69.48,69.5,75600.0
2013-09-16 09:55:00,69.54,69.55,69.35,69.39,61400.0,69.54,69.55,69.35,69.39,61400.0
2013-09-16 10:00:00,69.42,69.55,69.36,69.41,55500.0,69.42,69.55,69.36,69.41,55500.0
2013-09-16 10:05:00,69.43,69.6,69.28,69.58,109800.0,69.43,69.6,69.28,69.58,109800.0
2013-09-16 10:10:00,69.58,69.58,69.45,69.51,48900.0,69.58,69.58,69.45,69.51,48900.0
2013-09-16 10:15:00,69.5,69.51,69.19,69.28,55400.0,69.5,69.51,69.19,69.28,55400.0
2013-09-16 10:20:00,69.28,69.4,69.27,69.3,38000.0,69.28,69.4,69.27,69.3,38000.0
2013-09-16 10:25:00,69.31,69.48,69.31,69.34,31600.0,69.31,69.48,69.31,69.34,31600.0
2013-09-16 10:30:00,69.31,69.39,69.26,69.33,30400.0,69.31,69.39,69.26,69.33,30400.0
2013-09-16 10:35:00,69.33,69.35,69.21,69.23,39400.0,69.33,69.35,69.21,69.23,39400.0
2013-09-16 10:40:00,69.23,69.26,69.14,69.24,76900.0,69.23,69.26,69.14,69.24,76900.0
2013-09-16 10:45:00,69.21,69.35,69.19,69.34,35000.0,69.21,69.35,69.19,69.34,35000.0
2013-09-16 10:50:00,69.28,69.45,69.2,69.34,34600.0,69.28,69.45,69.2,69.34,34600.0
2013-09-16 10:55:00,69.35,69.41,69.27,69.38,26700.0,69.35,69.41,69.27,69.38,26700.0
2013-09-16 11:00:00,69.39,69.46,69.36,69.44,31600.0,69.39,69.46,69.36,69.44,31600.0
2013-09-16 11:05:00,69.43,69.75,69.42,69.74,67400.0,69.43,69.75,69.42,69.74,67400.0
2013-09-16 11:10:00,69.73,69.96,69.73,69.87,84500.0,69.73,69.96,69.73,69.87,84500.0
2013-09-16 11:15:00,69.82,70.0,69.82,69.99,58600.0,69.82,70.0,69.82,69.99,58600.0
2013-09-16 11:20:00,69.98,69.98,69.82,69.93,37100.0,69.98,69.98,69.82,69.93,37100.0
2013-09-16 11:25:00,69.91,69.95,69.87,69.95,36200.0,69.91,69.95,69.87,69.95,36200.0
2013-09-16 11:30:00,69.96,69.98,69.88,69.94,41400.0,69.96,69.98,69.88,69.94,41400.0
2013-09-16 11:35:00,69.94,70.15,69.89,70.14,73400.0,69.94,70.15,69.89,70.14,73400.0
2013-09-16 11:40:00,70.14,70.26,70.06,70.22,50700.0,70.14,70.26,70.06,70.22,50700.0
2013-09-16 11:45:00,70.22,70.42,70.21,70.34,91600.0,70.22,70.42,70.21,70.34,91600.0
2013-09-16 11:50:00,70.36,70.59,70.31,70.5,151800.0,70.36,70.59,70.31,70.5,151800.0
2013-09-16 11:55:00,70.48,70.65,70.48,70.59,82500.0,70.48,70.65,70.48,70.59,82500.0
2013-09-16 12:00:00,70.6,70.71,70.41,70.43,51100.0,70.6,70.71,70.41,70.43,51100.0
2013-09-16 12:05:00,70.42,70.46,70.28,70.29,35200.0,70.42,70.46,70.28,70.29,35200.0
2013-09-16 12:10:00,70.29,70.51,70.29,70.46,27200.0,70.29,70.51,70.29,70.46,27200.0
2013-09-16 12:15:00,70.46,70.46,70.17,70.18,34700.0,70.46,70.46,70.17,70.18,34700.0
2013-09-16 12:20:00,70.21,70.29,70.12,70.13,23000.0,70.21,70.29,70.12,70.13,23000.0
2013-09-16 12:25:00,70.11,70.14,69.9,69.9,56200.0,70.11,70.14,69.9,69.9,56200.0
2013-09-16 12:30:00,69.96,70.14,69.83,70.07,59700.0,69.96,70.14,69.83,70.07,59700.0
2013-09-16 12:35:00,70.1,70.19,70.04,70.04,26800.0,70.1,70.19,70.04,70.04,26800.0
2013-09-16 12:40:00,69.98,70.16,69.98,70.14,55900.0,69.98,70.16,69.98,70.14,55900.0
2013-09-16 12:45:00,70.14,70.25,70.13,70.23,20600.0,70.14,70.25,70.13,70.23,20600.0
2013-09-16 12:50:00,70.23,70.26,70.07,70.09,31400.0,70.23,70.26,70.07,70.09,31400.0
2013-09-16 12:55:00,70.09,70.12,69.95,69.96,37500.0,70.09,70.12,69.95,69.96,37500.0
2013-09-16 13:00:00,69.96,70.2,69.92,69.95,32700.0,69.96,70.2,69.92,69.95,32700.0
2013-09-16 13:05:00,69.93,70.0,69.9,69.98,57000.0,69.93,70.0,69.9,69.98,57000.0
2013-09-16 13:10:00,69.99,70.0,69.89,69.98,40900.0,69.99,70.0,69.89,69.98,40900.0
2013-09-16 13:15:00,69.98,70.02,69.92,69.95,22300.0,69.98,70.02,69.92,69.95,22300.0
2013-09-16 13:20:00,69.95,70.02,69.94,69.99,14900.0,69.95,70.02,69.94,69.99,14900.0
2013-09-16 13:25:00,69.99,70.03,69.95,69.98,37700.0,69.99,70.03,69.95,69.98,37700.0
2013-09-16 13:30:00,69.98,70.01,69.92,69.95,24700.0,69.98,70.01,69.92,69.95,24700.0
2013-09-16 13:35:00,69.95,69.98,69.91,69.96,18300.0,69.95,69.98,69.91,69.96,18300.0
2013-09-16 13:40:00,69.96,69.98,69.78,69.82,39600.0,69.96,69.98,69.78,69.82,39600.0
2013-09-16 13:45:00,69.81,69.82,69.65,69.68,60300.0,69.81,69.82,69.65,69.68,60300.0
2013-09-16 13:50:00,69.69,69.79,69.67,69.7,60700.0,69.69,69.79,69.67,69.7,60700.0
2013-09-16 13:55:00,69.69,69.91,69.65,69.91,38000.0,69.69,69.91,69.65,69.91,38000.0
2013-09-16 14:00:00,69.86,70.0,69.85,69.95,28700.0,69.86,70.0,69.85,69.95,28700.0
2013-09-16 14:05:00,69.95,70.0,69.94,69.95,24800.0,69.95,70.0,69.94,69.95,24800.0
2013-09-16 14:10:00,69.95,70.0,69.9,69.98,22300.0,69.95,70.0,69.9,69.98,22300.0
2013-09-16 14:15:00,69.99,70.08,69.97,69.99,44500.0,69.99,70.08,69.97,69.99,44500.0
2013-09-16 14:20:00,69.97,70.06,69.96,69.97,34700.0,69.97,70.06,69.96,69.97,34700.0
2013-09-16 14:25:00,69.98,70.06,69.91,70.01,29600.0,69.98,70.06,69.91,70.01,29600.0
2013-09-16 14:30:00,70.0,70.03,69.9,70.02,36000.0,70.0,70.03,69.9,70.02,36000.0
2013-09-16 14:35:00,70.01,70.02,69.9,69.93,38700.0,70.01,70.02,69.9,69.93,38700.0
2013-09-16 14:40:00,69.93,69.96,69.8,69.9,46600.0,69.93,69.96,69.8,69.9,46600.0
2013-09-16 14:45:00,69.89,69.89,69.65,69.7,61600.0,69.89,69.89,69.65,69.7,61600.0
2013-09-16 14:50:00,69.69,69.74,69.65,69.67,30900.0,69.69,69.74,69.65,69.67,30900.0
2013-09-16 14:55:00,69.67,69.77,69.67,69.68,26200.0,69.67,69.77,69.67,69.68,26200.0
2013-09-16 15:00:00,69.71,69.85,69.69,69.85,35000.0,69.71,69.85,69.69,69.85,35000.0
2013-09-16 15:05:00,69.85,69.92,69.79,69.87,30300.0,69.85,69.92,69.79,69.87,30300.0
2013-09-16 15:10:00,69.87,69.89,69.81,69.81,26600.0,69.87,69.89,69.81,69.81,26600.0
2013-09-16 15:15:00,69.83,69.87,69.82,69.85,20500.0,69.83,69.87,69.82,69.85,20500.0
2013-09-16 15:20:00,69.86,69.88,69.82,69.86,34600.0,69.86,69.88,69.82,69.86,34600.0
2013-09-16 15:25:00,69.86,70.0,69.85,69.95,56900.0,69.86,70.0,69.85,69.95,56900.0
2013-09-16 15:30:00,69.94,70.08,69.93,70.03,58100.0,69.94,70.08,69.93,70.03,58100.0
2013-09-16 15:35:00,70.0,70.07,69.91,70.05,74100.0,70.0,70.07,69.91,70.05,74100.0
2013-09-16 15:40:00,70.06,70.12,70.01,70.05,90800.0,70.06,70.12,70.01,70.05,90800.0
2013-09-16 15:45:00,70.04,70.08,69.8,69.95,114300.0,70.04,70.08,69.8,69.95,114300.0
2013-09-16 15:50:00,69.95,69.99,69.88,69.97,109200.0,69.95,69.99,69.88,69.97,109200.0
2013-09-16 15:55:00,69.96,70.07,69.93,70.07,122700.0,69.96,70.07,69.93,70.07,122700.0
2013-09-17 09:30:00,69.74,69.97,69.46,69.81,68400.0,69.74,69.97,69.46,69.81,68400.0
2013-09-17 09:35:00,69.77,69.91,69.66,69.73,34000.0,69.77,69.91,69.66,69.73,34000.0
2013-09-17 09:40:00,69.76,69.76,69.32,69.35,80900.0,69.76,69.76,69.32,69.35,80900.0
2013-09-17 09:45:00,69.35,69.66,69.32,69.35,34500.0,69.35,69.66,69.32,69.35,34500.0
2013-09-17 09:50:00,69.38,69.82,69.37,69.64,22200.0,69.38,69.82,69.37,69.64,22200.0
2013-09-17 09:55:00,69.6,69.74,69.53,69.53,17600.0,69.6,69.74,69.53,69.53,17600.0
2013-09-17 10:00:00,69.62,69.77,69.56,69.77,21300.0,69.62,69.77,69.56,69.77,21300.0
2013-09-17 10:05:00,69.75,69.89,69.67,69.84,34300.0,69.75,69.89,69.67,69.84,34300.0
2013-09-17 10:10:00,69.87,69.98,69.77,69.94,25700.0,69.87,69.98,69.77,69.94,25700.0
2013-09-17 10:15:00,69.96,70.12,69.95,70.12,72200.0,69.96,70.12,69.95,70.12,72200.0
2013-09-17 10:20:00,70.12,70.32,70.12,70.15,33100.0,70.12,70.32,70.12,70.15,33100.0
2013-09-17 10:25:00,70.15,70.27,70.15,70.2,29800.0,70.15,70.27,70.15,70.2,29800.0
2013-09-17 10:30:00,70.15,70.16,69.9,69.96,20400.0,70.15,70.16,69.9,69.96,20400.0
2013-09-17 10:35:00,69.96,70.04,69.88,69.98,23700.0,69.96,70.04,69.88,69.98,23700.0
2013-09-17 10:40:00,69.96,70.03,69.89,69.92,18800.0,69.96,70.03,69.89,69.92,18800.0
2013-09-17 10:45:00,69.91,69.99,69.88,69.93,12700.0,69.91,69.99,69.88,69.93,12700.0
2013-09-17 10:50:00,69.97,70.0,69.84,69.88,66800.0,69.97,70.0,69.84,69.88,66800.0
2013-09-17 10:55:00,69.88,70.09,69.86,69.98,27000.0,69.88,70.09,69.86,69.98,27000.0
2013-09-17 11:00:00,69.94,69.96,69.8,69.94,31000.0,69.94,69.96,69.8,69.94,31000.0
2013-09-17 11:05:00,69.94,70.01,69.92,69.94,13500.0,69.94,70.01,69.92,69.94,13500.0
2013-09-17 11:10:00,69.9,69.98,69.88,69.91,20800.0,69.9,69.98,69.88,69.91,20800.0
2013-09-17 11:15:00,69.91,70.05,69.9,70.05,20500.0,69.91,70.05,69.9,70.05,20500.0
2013-09-17 11:20:00,70.06,70.09,69.98,69.98,9500.0,70.06,70.09,69.98,69.98,9500.0
2013-09-17 11:25:00,69.99,70.13,69.95,70.11,32500.0,69.99,70.13,69.95,70.11,32500.0
2013-09-17 11:30:00,70.12,70.23,70.12,70.14,19200.0,70.12,70.23,70.12,70.14,19200.0
2013-09-17 11:35:00,70.14,70.14,70.01,70.03,15000.0,70.14,70.14,70.01,70.03,15000.0
2013-09-17 11:40:00,70.02,70.15,70.02,70.14,16800.0,70.02,70.15,70.02,70.14,16800.0
2013-09-17 11:45:00,70.15,70.35,70.13,70.32,30800.0,70.15,70.35,70.13,70.32,30800.0
2013-09-17 11:50:00,70.32,70.34,70.21,70.23,23400.0,70.32,70.34,70.21,70.23,23400.0
2013-09-17 11:55:00,70.23,70.31,70.2,70.23,29200.0,70.23,70.31,70.2,70.23,29200.0
2013-09-17 12:00:00,70.23,70.31,70.21,70.24,34300.0,70.23,70.31,70.21,70.24,34300.0
2013-09-17 12:05:00,70.26,70.34,70.21,70.24,31400.0,70.26,70.34,70.21,70.24,31400.0
2013-09-17 12:10:00,70.26,70.28,70.11,70.16,78800.0,70.26,70.28,70.11,70.16,78800.0
2013-09-17 12:15:00,70.13,70.13,70.05,70.09,41000.0,70.13,70.13,70.05,70.09,41000.0
2013-09-17 12:20:00,70.08,70.08,69.98,70.0,20200.0,70.08,70.08,69.98,70.0,20200.0
2013-09-17 12:25:00,70.0,70.05,70.0,70.0,5100.0,70.0,70.05,70.0,70.0,5100.0
2013-09-17 12:30:00,70.0,70.08,69.99,70.01,9900.0,70.0,70.08,69.99,70.01,9900.0
2013-09-17 12:35:00,69.99,70.02,69.99,70.01,10400.0,69.99,70.02,69.99,70.01,10400.0
2013-09-17 12:40:00,70.0,70.0,69.73,69.85,113900.0,70.0,70.0,69.73,69.85,113900.0
2013-09-17 12:45:00,69.81,69.81,69.75,69.75,9100.0,69.81,69.81,69.75,69.75,9100.0
2013-09-17 12:50:00,69.76,69.78,69.51,69.78,31900.0,69.76,69.78,69.51,69.78,31900.0
2013-09-17 12:55:00,69.76,69.76,69.63,69.69,13800.0,69.76,69.76,69.63,69.69,13800.0
2013-09-17 13:00:00,69.68,69.79,69.68,69.76,12800.0,69.68,69.79,69.68,69.76,12800.0
2013-09-17 13:05:00,69.75,69.76,69.65,69.67,19800.0,69.75,69.76,69.65,69.67,19800.0
2013-09-17 13:10:00,69.66,69.7,69.6,69.62,10600.0,69.66,69.7,69.6,69.62,10600.0
2013-09-17 13:15:00,69.6,69.62,69.52,69.55,13100.0,69.6,69.62,69.52,69.55,13100.0
2013-09-17 13:20:00,69.53,69.63,69.45,69.62,21200.0,69.53,69.63,69.45,69.62,21200.0
2013-09-17 13:25:00,69.64,69.77,69.62,69.72,19300.0,69.64,69.77,69.62,69.72,19300.0
2013-09-17 13:30:00,69.71,69.71,69.64,69.66,15800.0,69.71,69.71,69.64,69.66,15800.0
2013-09-17 13:35:00,69.69,69.69,69.6,69.63,9100.0,69.69,69.69,69.6,69.63,9100.0
2013-09-17 13:40:00,69.64,69.82,69.64,69.81,18300.0,69.64,69.82,69.64,69.81,18300.0
2013-09-17 13:45:00,69.83,69.94,69.83,69.93,13200.0,69.83,69.94,69.83,69.93,13200.0
2013-09-17 13:50:00,69.93,70.0,69.88,69.88,62400.0,69.93,70.0,69.88,69.88,62400.0
2013-09-17 13:55:00,69.9,69.95,69.88,69.93,20100.0,69.9,69.95,69.88,69.93,20100.0
2013-09-17 14:00:00,69.92,69.99,69.88,69.99,21400.0,69.92,69.99,69.88,69.99,21400.0
2013-09-17 14:05:00,69.99,69.99,69.84,69.86,14600.0,69.99,69.99,69.84,69.86,14600.0
2013-09-17 14:10:00,69.87,69.99,69.84,69.99,18400.0,69.87,69.99,69.84,69.99,18400.0
2013-09-17 14:15:00,69.98,70.04,69.93,69.97,30300.0,69.98,70.04,69.93,69.97,30300.0
2013-09-17 14:20:00,69.96,69.96,69.87,69.91,59500.0,69.96,69.96,69.87,69.91,59500.0
2013-09-17 14:25:00,69.91,70.07,69.87,70.01,95000.0,69.91,70.07,69.87,70.01,95000.0
2013-09-17 14:30:00,70.0,70.07,70.0,70.07,15100.0,70.0,70.07,70.0,70.07,15100.0
2013-09-17 14:35:00,70.09,70.2,70.05,70.14,94900.0,70.09,70.2,70.05,70.14,94900.0
2013-09-17 14:40:00,70.15,70.19,70.08,70.19,21400.0,70.15,70.19,70.08,70.19,21400.0
2013-09-17 14:45:00,70.19,70.28,70.15,70.24,48200.0,70.19,70.28,70.15,70.24,48200.0
2013-09-17 14:50:00,70.25,70.25,70.14,70.16,20500.0,70.25,70.25,70.14,70.16,20500.0
2013-09-17 14:55:00,70.14,70.2,70.14,70.17,18300.0,70.14,70.2,70.14,70.17,18300.0
2013-09-17 15:00:00,70.17,70.2,70.06,70.1,13700.0,70.17,70.2,70.06,70.1,13700.0
2013-09-17 15:05:00,70.1,70.25,70.1,70.25,20800.0,70.1,70.25,70.1,70.25,20800.0
2013-09-17 15:10:00,70.25,70.26,70.2,70.25,27100.0,70.25,70.26,70.2,70.25,27100.0
2013-09-17 15:15:00,70.24,70.25,70.16,70.23,26400.0,70.24,70.25,70.16,70.23,26400.0
2013-09-17 15:20:00,70.23,70.3,70.22,70.25,26100.0,70.23,70.3,70.22,70.25,26100.0
2013-09-17 15:25:00,70.25,70.28,70.22,70.27,23200.0,70.25,70.28,70.22,70.27,23200.0
2013-09-17 15:30:00,70.26,70.34,70.25,70.3,25800.0,70.26,70.34,70.25,70.3,25800.0
2013-09-17 15:35:00,70.3,70.33,70.27,70.32,42700.0,70.3,70.33,70.27,70.32,42700.0
2013-09-17 15:40:00,70.31,70.31,70.27,70.29,39100.0,70.31,70.31,70.27,70.29,39100.0
2013-09-17 15:45:00,70.29,70.35,70.27,70.3,55500.0,70.29,70.35,70.27,70.3,55500.0
2013-09-17 15:50:00,70.31,70.32,70.28,70.28,81200.0,70.31,70.32,70.28,70.28,81200.0
2013-09-17 15:55:00,70.28,70.29,70.2,70.21,87000.0,70.28,70.29,70.2,70.21,87000.0
2013-09-18 09:30:00,70.0,71.0,69.8,70.99,85200.0,70.0,71.0,69.8,70.99,85200.0
2013-09-18 09:35:00,70.97,71.1,70.72,71.01,176700.0,70.97,71.1,70.72,71.01,176700.0
2013-09-18 09:40:00,71.04,71.15,70.9,71.15,68900.0,71.04,71.15,70.9,71.15,68900.0
2013-09-18 09:45:00,71.13,71.67,71.13,71.55,125900.0,71.13,71.67,71.13,71.55,125900.0
2013-09-18 09:50:00,71.56,71.74,71.53,71.58,71100.0,71.56,71.74,71.53,71.58,71100.0
2013-09-18 09:55:00,71.56,71.86,71.38,71.8,148500.0,71.56,71.86,71.38,71.8,148500.0
2013-09-18 10:00:00,71.8,71.94,71.7,71.75,114900.0,71.8,71.94,71.7,71.75,114900.0
2013-09-18 10:05:00,71.76,71.89,71.7,71.81,68600.0,71.76,71.89,71.7,71.81,68600.0
2013-09-18 10:10:00,71.8,71.83,71.7,71.73,38700.0,71.8,71.83,71.7,71.73,38700.0
2013-09-18 10:15:00,71.74,71.8,71.59,71.6,85900.0,71.74,71.8,71.59,71.6,85900.0
2013-09-18 10:20:00,71.59,71.59,71.45,71.47,104300.0,71.59,71.59,71.45,71.47,104300.0
2013-09-18 10:25:00,71.48,71.51,71.47,71.5,44100.0,71.48,71.51,71.47,71.5,44100.0
2013-09-18 10:30:00,71.5,71.5,71.48,71.5,27000.0,71.5,71.5,71.48,71.5,27000.0
2013-09-18 10:35:00,71.5,71.83,71.47,71.82,70700.0,71.5,71.83,71.47,71.82,70700.0
2013-09-18 10:40:00,71.83,71.83,71.64,71.79,36500.0,71.83,71.83,71.64,71.79,36500.0
2013-09-18 10:45:00,71.77,71.94,71.76,71.94,55600.0,71.77,71.94,71.76,71.94,55600.0
2013-09-18 10:50:00,71.94,72.04,71.84,71.92,83100.0,71.94,72.04,71.84,71.92,83100.0
2013-09-18 10:55:00,71.93,72.05,71.91,71.97,39800.0,71.93,72.05,71.91,71.97,39800.0
2013-09-18 11:00:00,71.95,72.07,71.95,72.05,57700.0,71.95,72.07,71.95,72.05,57700.0
2013-09-18 11:05:00,72.06,72.48,72.04,72.47,147700.0,72.06,72.48,72.04,72.47,147700.0
2013-09-18 11:10:00,72.47,72.6,72.39,72.44,117800.0,72.47,72.6,72.39,72.44,117800.0
2013-09-18 11:15:00,72.48,72.48,72.21,72.43,98500.0,72.48,72.48,72.21,72.43,98500.0
2013-09-18 11:20:00,72.42,72.61,72.32,72.5,55700.0,72.42,72.61,72.32,72.5,55700.0
2013-09-18 11:25:00,72.51,72.6,72.36,72.47,42800.0,72.51,72.6,72.36,72.47,42800.0
2013-09-18 11:30:00,72.44,72.5,72.4,72.42,42900.0,72.44,72.5,72.4,72.42,42900.0
2013-09-18 11:35:00,72.44,72.5,72.21,72.24,114700.0,72.44,72.5,72.21,72.24,114700.0
2013-09-18 11:40:00,72.23,72.33,72.21,72.27,57500.0,72.23,72.33,72.21,72.27,57500.0
2013-09-18 11:45:00,72.25,72.33,72.23,72.31,19300.0,72.25,72.33,72.23,72.31,19300.0
2013-09-18 11:50:00,72.33,72.34,72.05,72.1,48800.0,72.33,72.34,72.05,72.1,48800.0
2013-09-18 11:55:00,72.1,72.2,72.07,72.2,43800.0,72.1,72.2,72.07,72.2,43800.0
2013-09-18 12:00:00,72.2,72.27,72.16,72.27,25800.0,72.2,72.27,72.16,72.27,25800.0
2013-09-18 12:05:00,72.27,72.34,72.25,72.25,20100.0,72.27,72.34,72.25,72.25,20100.0
2013-09-18 12:10:00,72.25,72.32,72.17,72.23,31900.0,72.25,72.32,72.17,72.23,31900.0
2013-09-18 12:15:00,72.24,72.25,72.16,72.18,43400.0,72.24,72.25,72.16,72.18,43400.0
2013-09-18 12:20:00,72.18,72.28,72.17,72.28,42400.0,72.18,72.28,72.17,72.28,42400.0
2013-09-18 12:25:00,72.28,72.37,72.27,72.31,27800.0,72.28,72.37,72.27,72.31,27800.0
2013-09-18 12:30:00,72.32,72.32,72.24,72.27,41900.0,72.32,72.32,72.24,72.27,41900.0
2013-09-18 12:35:00,72.27,72.34,72.19,72.3,31000.0,72.27,72.34,72.19,72.3,31000.0
2013-09-18 12:40:00,72.28,72.41,72.28,72.4,31200.0,72.28,72.41,72.28,72.4,31200.0
2013-09-18 12:45:00,72.41,72.41,72.28,72.32,18200.0,72.41,72.41,72.28,72.32,18200.0
2013-09-18 12:50:00,72.31,72.45,72.31,72.39,24500.0,72.31,72.45,72.31,72.39,24500.0
2013-09-18 12:55:00,72.39,72.44,72.27,72.41,21400.0,72.39,72.44,72.27,72.41,21400.0
2013-09-18 13:00:00,72.42,72.54,72.38,72.51,67700.0,72.42,72.54,72.38,72.51,67700.0
2013-09-18 13:05:00,72.51,72.52,72.41,72.48,21200.0,72.51,72.52,72.41,72.48,21200.0
2013-09-18 13:10:00,72.47,72.6,72.46,72.58,34500.0,72.47,72.6,72.46,72.58,34500.0
2013-09-18 13:15:00,72.58,72.69,72.54,72.6,38700.0,72.58,72.69,72.54,72.6,38700.0
2013-09-18 13:20:00,72.58,72.67,72.54,72.62,22000.0,72.58,72.67,72.54,72.62,22000.0
2013-09-18 13:25:00,72.61,72.64,72.58,72.59,13800.0,72.61,72.64,72.58,72.59,13800.0
2013-09-18 13:30:00,72.58,72.62,72.54,72.58,20000.0,72.58,72.62,72.54,72.58,20000.0
2013-09-18 13:35:00,72.58,72.62,72.54,72.54,39900.0,72.58,72.62,72.54,72.54,39900.0
2013-09-18 13:40:00,72.52,72.59,72.49,72.51,98200.0,72.52,72.59,72.49,72.51,98200.0
2013-09-18 13:45:00,72.5,72.53,72.48,72.52,23000.0,72.5,72.53,72.48,72.52,23000.0
2013-09-18 13:50:00,72.51,72.54,72.5,72.54,23800.0,72.51,72.54,72.5,72.54,23800.0
2013-09-18 13:55:00,72.53,72.55,72.48,72.5,38200.0,72.53,72.55,72.48,72.5,38200.0
2013-09-18 14:00:00,72.5,73.08,72.49,72.89,125700.0,72.5,73.08,72.49,72.89,125700.0
2013-09-18 14:05:00,72.87,73.0,72.87,72.97,90300.0,72.87,73.0,72.87,72.97,90300.0
2013-09-18 14:10:00,72.98,73.41,72.96,73.33,97300.0,72.98,73.41,72.96,73.33,97300.0
2013-09-18 14:15:00,73.31,73.41,73.08,73.15,87100.0,73.31,73.41,73.08,73.15,87100.0
2013-09-18 14:20:00,73.16,73.6,73.16,73.52,117700.0,73.16,73.6,73.16,73.52,117700.0
2013-09-18 14:25:00,73.53,73.66,73.44,73.5,117800.0,73.53,73.66,73.44,73.5,117800.0
2013-09-18 14:30:00,73.48,73.51,73.16,73.3,82000.0,73.48,73.51,73.16,73.3,82000.0
2013-09-18 14:35:00,73.29,73.34,73.02,73.09,34900.0,73.29,73.34,73.02,73.09,34900.0
2013-09-18 14:40:00,73.1,73.3,73.01,73.24,49700.0,73.1,73.3,73.01,73.24,49700.0
2013-09-18 14:45:00,73.24,73.49,73.2,73.49,45700.0,73.24,73.49,73.2,73.49,45700.0
2013-09-18 14:50:00,73.46,73.79,73.46,73.78,92800.0,73.46,73.79,73.46,73.78,92800.0
2013-09-18 14:55:00,73.75,73.79,73.65,73.76,102000.0,73.75,73.79,73.65,73.76,102000.0
2013-09-18 15:00:00,73.76,73.78,73.6,73.77,63500.0,73.76,73.78,73.6,73.77,63500.0
2013-09-18 15:05:00,73.75,73.95,73.73,73.95,77100.0,73.75,73.95,73.73,73.95,77100.0
2013-09-18 15:10:00,73.95,74.06,73.92,73.95,159300.0,73.95,74.06,73.92,73.95,159300.0
2013-09-18 15:15:00,73.95,73.99,73.91,73.95,56100.0,73.95,73.99,73.91,73.95,56100.0
2013-09-18 15:20:00,73.95,74.14,73.94,74.13,96000.0,73.95,74.14,73.94,74.13,96000.0
2013-09-18 15:25:00,74.13,74.23,74.11,74.21,119500.0,74.13,74.23,74.11,74.21,119500.0
2013-09-18 15:30:00,74.22,74.29,74.2,74.24,80500.0,74.22,74.29,74.2,74.24,80500.0
2013-09-18 15:35:00,74.25,74.38,74.25,74.35,84200.0,74.25,74.38,74.25,74.35,84200.0
2013-09-18 15:40:00,74.36,74.6,74.34,74.58,147300.0,74.36,74.6,74.34,74.58,147300.0
2013-09-18 15:45:00,74.56,74.81,74.54,74.78,184500.0,74.56,74.81,74.54,74.78,184500.0
2013-09-18 15:50:00,74.78,74.78,74.57,74.58,177200.0,74.78,74.78,74.57,74.58,177200.0
2013-09-18 15:55:00,74.6,74.6,74.34,74.5,284000.0,74.6,74.6,74.34,74.5,284000.0
2013-09-19 09:30:00,74.3,74.49,73.52,74.31,207400.0,74.3,74.49,73.52,74.31,207400.0
2013-09-19 09:35:00,74.28,74.65,74.08,74.17,174000.0,74.28,74.65,74.08,74.17,174000.0
2013-09-19 09:40:00,74.18,74.18,73.65,73.92,108100.0,74.18,74.18,73.65,73.92,108100.0
2013-09-19 09:45:00,73.96,74.05,73.65,73.74,55700.0,73.96,74.05,73.65,73.74,55700.0
2013-09-19 09:50:00,73.65,73.87,73.57,73.7,44600.0,73.65,73.87,73.57,73.7,44600.0
2013-09-19 09:55:00,73.71,74.11,73.63,74.1,41000.0,73.71,74.11,73.63,74.1,41000.0
2013-09-19 10:00:00,74.11,74.49,74.08,74.29,121200.0,74.11,74.49,74.08,74.29,121200.0
2013-09-19 10:05:00,74.31,74.31,73.91,73.99,30800.0,74.31,74.31,73.91,73.99,30800.0
2013-09-19 10:10:00,74.0,74.18,73.82,73.82,33400.0,74.0,74.18,73.82,73.82,33400.0
2013-09-19 10:15:00,73.82,73.96,73.82,73.94,48100.0,73.82,73.96,73.82,73.94,48100.0
2013-09-19 10:20:00,73.95,74.15,73.87,74.02,52700.0,73.95,74.15,73.87,74.02,52700.0
2013-09-19 10:25:00,74.02,74.1,73.93,73.94,38900.0,74.02,74.1,73.93,73.94,38900.0
2013-09-19 10:30:00,73.97,74.01,73.87,73.87,41000.0,73.97,74.01,73.87,73.87,41000.0
2013-09-19 10:35:00,73.87,73.9,73.62,73.62,37100.0,73.87,73.9,73.62,73.62,37100.0
2013-09-19 10:40:00,73.6,73.73,73.5,73.68,52500.0,73.6,73.73,73.5,73.68,52500.0
2013-09-19 10:45:00,73.7,73.71,73.33,73.34,41300.0,73.7,73.71,73.33,73.34,41300.0
2013-09-19 10:50:00,73.34,73.37,73.14,73.15,69700.0,73.34,73.37,73.14,73.15,69700.0
2013-09-19 10:55:00,73.2,73.55,73.2,73.43,38400.0,73.2,73.55,73.2,73.43,38400.0
2013-09-19 11:00:00,73.43,73.55,73.41,73.46,41000.0,73.43,73.55,73.41,73.46,41000.0
2013-09-19 11:05:00,73.45,73.64,73.45,73.53,34700.0,73.45,73.64,73.45,73.53,34700.0
2013-09-19 11:10:00,73.53,73.55,73.47,73.48,55300.0,73.53,73.55,73.47,73.48,55300.0
2013-09-19 11:15:00,73.5,73.58,73.42,73.58,43100.0,73.5,73.58,73.42,73.58,43100.0
2013-09-19 11:20:00,73.57,73.6,73.5,73.5,24000.0,73.57,73.6,73.5,73.5,24000.0
2013-09-19 11:25:00,73.54,73.56,73.43,73.51,33700.0,73.54,73.56,73.43,73.51,33700.0
2013-09-19 11:30:00,73.5,73.59,73.45,73.56,33200.0,73.5,73.59,73.45,73.56,33200.0
2013-09-19 11:35:00,73.57,73.78,73.57,73.73,25700.0,73.57,73.78,73.57,73.73,25700.0
2013-09-19 11:40:00,73.7,73.77,73.67,73.76,22900.0,73.7,73.77,73.67,73.76,22900.0
2013-09-19 11:45:00,73.76,73.8,73.66,73.78,35200.0,73.76,73.8,73.66,73.78,35200.0
2013-09-19 11:50:00,73.78,73.8,73.67,73.73,23200.0,73.78,73.8,73.67,73.73,23200.0
2013-09-19 11:55:00,73.75,73.8,73.65,73.76,76500.0,73.75,73.8,73.65,73.76,76500.0
2013-09-19 12:00:00,73.76,73.9,73.76,73.87,58400.0,73.76,73.9,73.76,73.87,58400.0
2013-09-19 12:05:00,73.88,74.0,73.87,73.9,49400.0,73.88,74.0,73.87,73.9,49400.0
2013-09-19 12:10:00,73.93,73.99,73.86,73.91,37900.0,73.93,73.99,73.86,73.91,37900.0
2013-09-19 12:15:00,73.91,73.91,73.66,73.69,30800.0,73.91,73.91,73.66,73.69,30800.0
2013-09-19 12:20:00,73.69,73.69,73.54,73.57,23500.0,73.69,73.69,73.54,73.57,23500.0
2013-09-19 12:25:00,73.58,73.72,73.54,73.72,17300.0,73.58,73.72,73.54,73.72,17300.0
2013-09-19 12:30:00,73.71,73.75,73.59,73.74,12200.0,73.71,73.75,73.59,73.74,12200.0
2013-09-19 12:35:00,73.73,73.73,73.64,73.67,20000.0,73.73,73.73,73.64,73.67,20000.0
2013-09-19 12:40:00,73.65,73.79,73.61,73.67,19900.0,73.65,73.79,73.61,73.67,19900.0
2013-09-19 12:45:00,73.71,73.76,73.65,73.76,13600.0,73.71,73.76,73.65,73.76,13600.0
2013-09-19 12:50:00,73.74,73.76,73.67,73.7,19900.0,73.74,73.76,73.67,73.7,19900.0
2013-09-19 12:55:00,73.77,73.77,73.62,73.64,12300.0,73.77,73.77,73.62,73.64,12300.0
2013-09-19 13:00:00,73.64,73.84,73.62,73.72,18200.0,73.64,73.84,73.62,73.72,18200.0
2013-09-19 13:05:00,73.72,73.81,73.67,73.71,16000.0,73.72,73.81,73.67,73.71,16000.0
2013-09-19 13:10:00,73.68,73.76,73.65,73.76,15600.0,73.68,73.76,73.65,73.76,15600.0
2013-09-19 13:15:00,73.75,73.78,73.68,73.71,14500.0,73.75,73.78,73.68,73.71,14500.0
2013-09-19 13:20:00,73.72,73.73,73.6,73.64,14900.0,73.72,73.73,73.6,73.64,14900.0
2013-09-19 13:25:00,73.65,73.76,73.61,73.67,21900.0,73.65,73.76,73.61,73.67,21900.0
2013-09-19 13:30:00,73.69,73.7,73.59,73.61,12400.0,73.69,73.7,73.59,73.61,12400.0
2013-09-19 13:35:00,73.59,73.59,73.49,73.54,33900.0,73.59,73.59,73.49,73.54,33900.0
2013-09-19 13:40:00,73.51,73.52,73.35,73.36,22200.0,73.51,73.52,73.35,73.36,22200.0
2013-09-19 13:45:00,73.36,73.45,73.31,73.42,16400.0,73.36,73.45,73.31,73.42,16400.0
2013-09-19 13:50:00,73.45,73.45,73.2,73.36,30200.0,73.45,73.45,73.2,73.36,30200.0
2013-09-19 13:55:00,73.33,73.36,73.25,73.31,12300.0,73.33,73.36,73.25,73.31,12300.0
2013-09-19 14:00:00,73.28,73.46,73.2,73.46,28900.0,73.28,73.46,73.2,73.46,28900.0
2013-09-19 14:05:00,73.43,73.63,73.43,73.5,26600.0,73.43,73.63,73.43,73.5,26600.0
2013-09-19 14:10:00,73.51,73.58,73.49,73.49,59200.0,73.51,73.58,73.49,73.49,59200.0
2013-09-19 14:15:00,73.5,73.54,73.47,73.51,21600.0,73.5,73.54,73.47,73.51,21600.0
2013-09-19 14:20:00,73.52,73.52,73.41,73.42,13000.0,73.52,73.52,73.41,73.42,13000.0
2013-09-19 14:25:00,73.41,73.51,73.4,73.42,40700.0,73.41,73.51,73.4,73.42,40700.0
2013-09-19 14:30:00,73.43,73.43,73.33,73.34,13300.0,73.43,73.43,73.33,73.34,13300.0
2013-09-19 14:35:00,73.35,73.45,73.35,73.38,23600.0,73.35,73.45,73.35,73.38,23600.0
2013-09-19 14:40:00,73.41,73.41,73.33,73.34,13100.0,73.41,73.41,73.33,73.34,13100.0
2013-09-19 14:45:00,73.33,73.44,73.32,73.38,14200.0,73.33,73.44,73.32,73.38,14200.0
2013-09-19 14:50:00,73.39,73.4,73.31,73.39,20400.0,73.39,73.4,73.31,73.39,20400.0
2013-09-19 14:55:00,73.4,73.44,73.39,73.42,15000.0,73.4,73.44,73.39,73.42,15000.0
2013-09-19 15:00:00,73.44,73.53,73.41,73.51,36700.0,73.44,73.53,73.41,73.51,36700.0
2013-09-19 15:05:00,73.51,73.75,73.47,73.73,58500.0,73.51,73.75,73.47,73.73,58500.0
2013-09-19 15:10:00,73.72,73.73,73.63,73.66,20700.0,73.72,73.73,73.63,73.66,20700.0
2013-09-19 15:15:00,73.66,73.66,73.47,73.48,48700.0,73.66,73.66,73.47,73.48,48700.0
2013-09-19 15:20:00,73.49,73.6,73.47,73.6,27900.0,73.49,73.6,73.47,73.6,27900.0
2013-09-19 15:25:00,73.59,73.6,73.52,73.56,34400.0,73.59,73.6,73.52,73.56,34400.0
2013-09-19 15:30:00,73.56,73.63,73.52,73.63,42900.0,73.56,73.63,73.52,73.63,42900.0
2013-09-19 15:35:00,73.64,73.73,73.62,73.71,40300.0,73.64,73.73,73.62,73.71,40300.0
2013-09-19 15:40:00,73.72,73.86,73.72,73.74,74300.0,73.72,73.86,73.72,73.74,74300.0
2013-09-19 15:45:00,73.75,73.76,73.63,73.67,58700.0,73.75,73.76,73.63,73.67,58700.0
2013-09-19 15:50:00,73.68,73.73,73.66,73.67,96600.0,73.68,73.73,73.66,73.67,96600.0
2013-09-19 15:55:00,73.67,73.68,73.49,73.5,138700.0,73.67,73.68,73.49,73.5,138700.0
2013-09-20 09:30:00,73.42,73.6,73.27,73.46,36400.0,73.42,73.6,73.27,73.46,36400.0
2013-09-20 09:35:00,73.49,73.79,73.38,73.76,22000.0,73.49,73.79,73.38,73.76,22000.0
2013-09-20 09:40:00,73.69,73.73,73.43,73.47,57200.0,73.69,73.73,73.43,73.47,57200.0
2013-09-20 09:45:00,73.51,73.65,73.41,73.51,16400.0,73.51,73.65,73.41,73.51,16400.0
2013-09-20 09:50:00,73.48,73.61,73.48,73.55,15200.0,73.48,73.61,73.48,73.55,15200.0
2013-09-20 09:55:00,73.55,73.57,73.4,73.47,23500.0,73.55,73.57,73.4,73.47,23500.0
2013-09-20 10:00:00,73.46,73.5,73.29,73.29,22700.0,73.46,73.5,73.29,73.29,22700.0
2013-09-20 10:05:00,73.26,73.45,73.21,73.44,22900.0,73.26,73.45,73.21,73.44,22900.0
2013-09-20 10:10:00,73.44,73.54,73.4,73.51,32400.0,73.44,73.54,73.4,73.51,32400.0
2013-09-20 10:15:00,73.51,73.51,73.38,73.48,10500.0,73.51,73.51,73.38,73.48,10500.0
2013-09-20 10:20:00,73.48,73.6,73.45,73.51,32500.0,73.48,73.6,73.45,73.51,32500.0
2013-09-20 10:25:00,73.5,73.6,73.44,73.44,27400.0,73.5,73.6,73.44,73.44,27400.0
2013-09-20 10:30:00,73.45,73.58,73.4,73.53,20900.0,73.45,73.58,73.4,73.53,20900.0
2013-09-20 10:35:00,73.53,73.58,73.5,73.5,13900.0,73.53,73.58,73.5,73.5,13900.0
2013-09-20 10:40:00,73.51,73.56,73.49,73.52,12600.0,73.51,73.56,73.49,73.52,12600.0
2013-09-20 10:45:00,73.56,73.76,73.5,73.71,31700.0,73.56,73.76,73.5,73.71,31700.0
2013-09-20 10:50:00,73.72,73.72,73.62,73.62,11000.0,73.72,73.72,73.62,73.62,11000.0
2013-09-20 10:55:00,73.65,73.7,73.62,73.65,6800.0,73.65,73.7,73.62,73.65,6800.0
2013-09-20 11:00:00,73.71,73.72,73.62,73.64,17500.0,73.71,73.72,73.62,73.64,17500.0
2013-09-20 11:05:00,73.69,73.72,73.65,73.72,23700.0,73.69,73.72,73.65,73.72,23700.0
2013-09-20 11:10:00,73.71,73.72,73.62,73.64,11600.0,73.71,73.72,73.62,73.64,11600.0
2013-09-20 11:15:00,73.64,73.75,73.64,73.75,71400.0,73.64,73.75,73.64,73.75,71400.0
2013-09-20 11:20:00,73.7,73.75,73.54,73.55,13800.0,73.7,73.75,73.54,73.55,13800.0
2013-09-20 11:25:00,73.54,73.57,73.49,73.54,12300.0,73.54,73.57,73.49,73.54,12300.0
2013-09-20 11:30:00,73.57,73.6,73.5,73.54,16900.0,73.57,73.6,73.5,73.54,16900.0
2013-09-20 11:35:00,73.55,73.6,73.5,73.56,19100.0,73.55,73.6,73.5,73.56,19100.0
2013-09-20 11:40:00,73.51,73.6,73.5,73.57,27700.0,73.51,73.6,73.5,73.57,27700.0
2013-09-20 11:45:00,73.55,73.6,73.53,73.58,29900.0,73.55,73.6,73.53,73.58,29900.0
2013-09-20 11:50:00,73.59,73.59,73.5,73.56,12200.0,73.59,73.59,73.5,73.56,12200.0
2013-09-20 11:55:00,73.56,73.57,73.5,73.57,22000.0,73.56,73.57,73.5,73.57,22000.0
2013-09-20 12:00:00,73.54,73.6,73.51,73.6,15800.0,73.54,73.6,73.51,73.6,15800.0
2013-09-20 12:05:00,73.6,73.6,73.53,73.53,6200.0,73.6,73.6,73.53,73.53,6200.0
2013-09-20 12:10:00,73.55,73.6,73.51,73.53,7700.0,73.55,73.6,73.51,73.53,7700.0
2013-09-20 12:15:00,73.58,73.67,73.54,73.62,8600.0,73.58,73.67,73.54,73.62,8600.0
2013-09-20 12:20:00,73.6,73.6,73.5,73.52,7400.0,73.6,73.6,73.5,73.52,7400.0
2013-09-20 12:25:00,73.5,73.5,73.45,73.46,15800.0,73.5,73.5,73.45,73.46,15800.0
2013-09-20 12:30:00,73.46,73.51,73.45,73.5,14800.0,73.46,73.51,73.45,73.5,14800.0
2013-09-20 12:35:00,73.48,73.65,73.48,73.65,14300.0,73.48,73.65,73.48,73.65,14300.0
2013-09-20 12:40:00,73.66,73.75,73.63,73.75,11000.0,73.66,73.75,73.63,73.75,11000.0
2013-09-20 12:45:00,73.75,73.83,73.74,73.78,10400.0,73.75,73.83,73.74,73.78,10400.0
2013-09-20 12:50:00,73.78,73.83,73.73,73.75,6000.0,73.78,73.83,73.73,73.75,6000.0
2013-09-20 12:55:00,73.74,73.8,73.71,73.78,15800.0,73.74,73.8,73.71,73.78,15800.0
2013-09-20 13:00:00,73.76,73.83,73.76,73.81,13200.0,73.76,73.83,73.76,73.81,13200.0
2013-09-20 13:05:00,73.83,73.83,73.76,73.78,10000.0,73.83,73.83,73.76,73.78,10000.0
2013-09-20 13:10:00,73.78,73.78,73.71,73.73,8200.0,73.78,73.78,73.71,73.73,8200.0
2013-09-20 13:15:00,73.71,73.91,73.69,73.91,26000.0,73.71,73.91,73.69,73.91,26000.0
2013-09-20 13:20:00,73.9,74.14,73.9,74.14,51800.0,73.9,74.14,73.9,74.14,51800.0
2013-09-20 13:25:00,74.1,74.27,74.08,74.24,31700.0,74.1,74.27,74.08,74.24,31700.0
2013-09-20 13:30:00,74.25,74.31,74.25,74.3,11600.0,74.25,74.31,74.25,74.3,11600.0
2013-09-20 13:35:00,74.31,74.37,74.2,74.23,56500.0,74.31,74.37,74.2,74.23,56500.0
2013-09-20 13:40:00,74.24,74.25,74.06,74.06,45200.0,74.24,74.25,74.06,74.06,45200.0
2013-09-20 13:45:00,74.07,74.08,73.87,73.87,94300.0,74.07,74.08,73.87,73.87,94300.0
2013-09-20 13:50:00,73.85,73.94,73.76,73.8,75500.0,73.85,73.94,73.76,73.8,75500.0
2013-09-20 13:55:00,73.81,73.82,73.57,73.69,109100.0,73.81,73.82,73.57,73.69,109100.0
2013-09-20 14:00:00,73.68,73.77,73.63,73.65,50300.0,73.68,73.77,73.63,73.65,50300.0
2013-09-20 14:05:00,73.65,73.65,73.55,73.56,38200.0,73.65,73.65,73.55,73.56,38200.0
2013-09-20 14:10:00,73.55,73.59,73.23,73.37,88700.0,73.55,73.59,73.23,73.37,88700.0
2013-09-20 14:15:00,73.36,73.44,73.29,73.41,28900.0,73.36,73.44,73.29,73.41,28900.0
2013-09-20 14:20:00,73.42,73.49,73.34,73.49,24800.0,73.42,73.49,73.34,73.49,24800.0
2013-09-20 14:25:00,73.48,73.49,73.42,73.44,17700.0,73.48,73.49,73.42,73.44,17700.0
2013-09-20 14:30:00,73.45,73.54,73.44,73.44,34400.0,73.45,73.54,73.44,73.44,34400.0
2013-09-20 14:35:00,73.43,73.43,73.3,73.31,19600.0,73.43,73.43,73.3,73.31,19600.0
2013-09-20 14:40:00,73.3,73.32,73.13,73.15,62800.0,73.3,73.32,73.13,73.15,62800.0
2013-09-20 14:45:00,73.14,73.35,73.12,73.31,36500.0,73.14,73.35,73.12,73.31,36500.0
2013-09-20 14:50:00,73.34,73.37,73.28,73.32,17700.0,73.34,73.37,73.28,73.32,17700.0
2013-09-20 14:55:00,73.31,73.31,73.14,73.19,30700.0,73.31,73.31,73.14,73.19,30700.0
2013-09-20 15:00:00,73.2,73.22,73.1,73.11,43000.0,73.2,73.22,73.1,73.11,43000.0
2013-09-20 15:05:00,73.11,73.17,73.1,73.15,25900.0,73.11,73.17,73.1,73.15,25900.0
2013-09-20 15:10:00,73.14,73.16,73.12,73.14,42000.0,73.14,73.16,73.12,73.14,42000.0
2013-09-20 15:15:00,73.16,73.2,73.11,73.14,62100.0,73.16,73.2,73.11,73.14,62100.0
2013-09-20 15:20:00,73.15,73.18,73.1,73.15,22500.0,73.15,73.18,73.1,73.15,22500.0
2013-09-20 15:25:00,73.14,73.17,73.06,73.08,46700.0,73.14,73.17,73.06,73.08,46700.0
2013-09-20 15:30:00,73.11,73.19,73.1,73.15,42500.0,73.11,73.19,73.1,73.15,42500.0
2013-09-20 15:35:00,73.13,73.17,73.11,73.15,41200.0,73.13,73.17,73.11,73.15,41200.0
2013-09-20 15:40:00,73.16,73.17,73.11,73.14,38800.0,73.16,73.17,73.11,73.14,38800.0
2013-09-20 15:45:00,73.14,73.18,73.12,73.14,62200.0,73.14,73.18,73.12,73.14,62200.0
2013-09-20 15:50:00,73.14,73.81,73.13,73.39,459500.0,73.14,73.81,73.13,73.39,459500.0
2013-09-20 15:55:00,73.4,73.69,73.29,73.65,629900.0,73.4,73.69,73.29,73.65,629900.0
2013-09-23 09:30:00,73.25,73.49,72.71,73.1,78500.0,73.25,73.49,72.71,73.1,78500.0
2013-09-23 09:35:00,73.0,73.0,72.71,72.81,17400.0,73.0,73.0,72.71,72.81,17400.0
2013-09-23 09:40:00,72.82,72.86,72.53,72.59,60700.0,72.82,72.86,72.53,72.59,60700.0
2013-09-23 09:45:00,72.57,72.58,72.32,72.58,39100.0,72.57,72.58,72.32,72.58,39100.0
2013-09-23 09:50:00,72.51,72.59,72.34,72.45,32200.0,72.51,72.59,72.34,72.45,32200.0
2013-09-23 09:55:00,72.41,72.44,72.13,72.15,20600.0,72.41,72.44,72.13,72.15,20600.0
2013-09-23 10:00:00,72.14,72.54,72.01,72.28,27200.0,72.14,72.54,72.01,72.28,27200.0
2013-09-23 10:05:00,72.27,72.44,72.11,72.41,30000.0,72.27,72.44,72.11,72.41,30000.0
2013-09-23 10:10:00,72.35,72.35,71.97,72.0,65900.0,72.35,72.35,71.97,72.0,65900.0
2013-09-23 10:15:00,72.0,72.09,71.94,71.99,25700.0,72.0,72.09,71.94,71.99,25700.0
2013-09-23 10:20:00,71.99,72.08,71.92,72.05,77700.0,71.99,72.08,71.92,72.05,77700.0
2013-09-23 10:25:00,72.05,72.12,72.04,72.07,35600.0,72.05,72.12,72.04,72.07,35600.0
2013-09-23 10:30:00,72.06,72.18,72.02,72.13,34500.0,72.06,72.18,72.02,72.13,34500.0
2013-09-23 10:35:00,72.14,72.18,72.0,72.06,34700.0,72.14,72.18,72.0,72.06,34700.0
2013-09-23 10:40:00,72.06,72.07,71.98,72.0,30600.0,72.06,72.07,71.98,72.0,30600.0
2013-09-23 10:45:00,72.01,72.18,71.96,72.05,23100.0,72.01,72.18,71.96,72.05,23100.0
2013-09-23 10:50:00,72.02,72.04,71.93,71.97,32600.0,72.02,72.04,71.93,71.97,32600.0
2013-09-23 10:55:00,71.96,71.97,71.73,71.8,27900.0,71.96,71.97,71.73,71.8,27900.0
2013-09-23 11:00:00,71.76,71.79,71.7,71.7,18500.0,71.76,71.79,71.7,71.7,18500.0
2013-09-23 11:05:00,71.7,71.91,71.66,71.89,37200.0,71.7,71.91,71.66,71.89,37200.0
2013-09-23 11:10:00,71.88,72.0,71.85,71.91,34900.0,71.88,72.0,71.85,71.91,34900.0
2013-09-23 11:15:00,71.94,72.04,71.9,72.03,12700.0,71.94,72.04,71.9,72.03,12700.0
2013-09-23 11:20:00,72.04,72.04,71.94,72.01,15300.0,72.04,72.04,71.94,72.01,15300.0
2013-09-23 11:25:00,72.01,72.08,72.0,72.03,18000.0,72.01,72.08,72.0,72.03,18000.0
2013-09-23 11:30:00,72.06,72.16,72.06,72.15,26600.0,72.06,72.16,72.06,72.15,26600.0
2013-09-23 11:35:00,72.18,72.25,72.18,72.21,37100.0,72.18,72.25,72.18,72.21,37100.0
2013-09-23 11:40:00,72.22,72.37,72.21,72.22,29300.0,72.22,72.37,72.21,72.22,29300.0
2013-09-23 11:45:00,72.21,72.23,72.07,72.07,9900.0,72.21,72.23,72.07,72.07,9900.0
2013-09-23 11:50:00,72.08,72.19,72.0,72.19,11100.0,72.08,72.19,72.0,72.19,11100.0
2013-09-23 11:55:00,72.2,72.21,72.09,72.09,13800.0,72.2,72.21,72.09,72.09,13800.0
2013-09-23 12:00:00,72.1,72.25,72.09,72.25,15000.0,72.1,72.25,72.09,72.25,15000.0
2013-09-23 12:05:00,72.25,72.29,72.16,72.2,21800.0,72.25,72.29,72.16,72.2,21800.0
2013-09-23 12:10:00,72.24,72.7,72.22,72.64,57600.0,72.24,72.7,72.22,72.64,57600.0
2013-09-23 12:15:00,72.65,72.75,72.6,72.68,20100.0,72.65,72.75,72.6,72.68,20100.0
2013-09-23 12:20:00,72.67,72.82,72.67,72.79,16400.0,72.67,72.82,72.67,72.79,16400.0
2013-09-23 12:25:00,72.77,72.81,72.74,72.79,30500.0,72.77,72.81,72.74,72.79,30500.0
2013-09-23 12:30:00,72.8,72.8,72.68,72.77,18100.0,72.8,72.8,72.68,72.77,18100.0
2013-09-23 12:35:00,72.8,72.81,72.75,72.81,8700.0,72.8,72.81,72.75,72.81,8700.0
2013-09-23 12:40:00,72.84,72.89,72.83,72.83,10300.0,72.84,72.89,72.83,72.83,10300.0
2013-09-23 12:45:00,72.82,72.83,72.75,72.79,6700.0,72.82,72.83,72.75,72.79,6700.0
2013-09-23 12:50:00,72.81,72.96,72.81,72.96,8100.0,72.81,72.96,72.81,72.96,8100.0
2013-09-23 12:55:00,72.95,73.06,72.95,73.02,30400.0,72.95,73.06,72.95,73.02,30400.0
2013-09-23 13:00:00,73.03,73.07,72.96,72.98,36100.0,73.03,73.07,72.96,72.98,36100.0
2013-09-23 13:05:00,73.0,73.0,72.79,72.79,39700.0,73.0,73.0,72.79,72.79,39700.0
2013-09-23 13:10:00,72.79,72.79,72.64,72.68,10900.0,72.79,72.79,72.64,72.68,10900.0
2013-09-23 13:15:00,72.69,72.86,72.69,72.86,7000.0,72.69,72.86,72.69,72.86,7000.0
2013-09-23 13:20:00,72.87,72.96,72.84,72.89,10900.0,72.87,72.96,72.84,72.89,10900.0
2013-09-23 13:25:00,72.86,72.86,72.74,72.83,19500.0,72.86,72.86,72.74,72.83,19500.0
2013-09-23 13:30:00,72.84,72.87,72.79,72.79,14800.0,72.84,72.87,72.79,72.79,14800.0
2013-09-23 13:35:00,72.8,72.8,72.66,72.66,19700.0,72.8,72.8,72.66,72.66,19700.0
2013-09-23 13:40:00,72.67,72.71,72.67,72.69,30300.0,72.67,72.71,72.67,72.69,30300.0
2013-09-23 13:45:00,72.7,72.72,72.67,72.67,16500.0,72.7,72.72,72.67,72.67,16500.0
2013-09-23 13:50:00,72.7,72.78,72.63,72.67,22900.0,72.7,72.78,72.63,72.67,22900.0
2013-09-23 13:55:00,72.65,72.78,72.64,72.75,24700.0,72.65,72.78,72.64,72.75,24700.0
2013-09-23 14:00:00,72.77,72.83,72.76,72.81,15300.0,72.77,72.83,72.76,72.81,15300.0
2013-09-23 14:05:00,72.81,72.82,72.71,72.73,11900.0,72.81,72.82,72.71,72.73,11900.0
2013-09-23 14:10:00,72.74,72.94,72.74,72.9,22500.0,72.74,72.94,72.74,72.9,22500.0
2013-09-23 14:15:00,72.94,72.97,72.88,72.95,16700.0,72.94,72.97,72.88,72.95,16700.0
2013-09-23 14:20:00,72.96,72.97,72.85,72.85,21200.0,72.96,72.97,72.85,72.85,21200.0
2013-09-23 14:25:00,72.85,72.92,72.82,72.88,8100.0,72.85,72.92,72.82,72.88,8100.0
2013-09-23 14:30:00,72.89,72.95,72.84,72.87,9700.0,72.89,72.95,72.84,72.87,9700.0
2013-09-23 14:35:00,72.87,73.0,72.86,72.89,19400.0,72.87,73.0,72.86,72.89,19400.0
2013-09-23 14:40:00,72.89,72.99,72.87,72.94,19600.0,72.89,72.99,72.87,72.94,19600.0
2013-09-23 14:45:00,72.94,73.07,72.93,73.07,14000.0,72.94,73.07,72.93,73.07,14000.0
2013-09-23 14:50:00,73.07,73.22,73.06,73.21,23300.0,73.07,73.22,73.06,73.21,23300.0
2013-09-23 14:55:00,73.21,73.35,73.19,73.35,24600.0,73.21,73.35,73.19,73.35,24600.0
2013-09-23 15:00:00,73.36,73.36,73.29,73.32,31400.0,73.36,73.36,73.29,73.32,31400.0
2013-09-23 15:05:00,73.33,73.39,73.33,73.35,15100.0,73.33,73.39,73.33,73.35,15100.0
2013-09-23 15:10:00,73.34,73.34,73.2,73.21,63400.0,73.34,73.34,73.2,73.21,63400.0
2013-09-23 15:15:00,73.22,73.28,73.2,73.26,18000.0,73.22,73.28,73.2,73.26,18000.0
2013-09-23 15:20:00,73.26,73.28,73.16,73.24,45100.0,73.26,73.28,73.16,73.24,45100.0
2013-09-23 15:25:00,73.23,73.27,73.19,73.22,21100.0,73.23,73.27,73.19,73.22,21100.0
2013-09-23 15:30:00,73.23,73.27,73.2,73.25,14400.0,73.23,73.27,73.2,73.25,14400.0
2013-09-23 15:35:00,73.23,73.32,73.19,73.22,44200.0,73.23,73.32,73.19,73.22,44200.0
2013-09-23 15:40:00,73.22,73.23,73.16,73.21,24100.0,73.22,73.23,73.16,73.21,24100.0
2013-09-23 15:45:00,73.21,73.24,73.12,73.14,49000.0,73.21,73.24,73.12,73.14,49000.0
2013-09-23 15:50:00,73.15,73.16,73.05,73.08,102100.0,73.15,73.16,73.05,73.08,102100.0
2013-09-23 15:55:00,73.09,73.15,72.9,73.01,119200.0,73.09,73.15,72.9,73.01,119200.0
2013-09-24 09:30:00,72.79,73.09,72.7,73.09,36800.0,72.79,73.09,72.7,73.09,36800.0
2013-09-24 09:35:00,73.09,73.11,72.97,72.97,11400.0,73.09,73.11,72.97,72.97,11400.0
2013-09-24 09:40:00,72.95,72.98,72.82,72.85,37100.0,72.95,72.98,72.82,72.85,37100.0
2013-09-24 09:45:00,72.8,73.18,72.8,73.02,12200.0,72.8,73.18,72.8,73.02,12200.0
2013-09-24 09:50:00,72.99,73.0,72.63,72.71,9800.0,72.99,73.0,72.63,72.71,9800.0
2013-09-24 09:55:00,72.71,72.79,72.45,72.45,17300.0,72.71,72.79,72.45,72.45,17300.0
2013-09-24 10:00:00,72.4,72.46,72.01,72.08,43200.0,72.4,72.46,72.01,72.08,43200.0
2013-09-24 10:05:00,72.12,72.18,71.95,71.96,46400.0,72.12,72.18,71.95,71.96,46400.0
2013-09-24 10:10:00,72.01,72.12,71.82,71.83,28200.0,72.01,72.12,71.82,71.83,28200.0
2013-09-24 10:15:00,71.87,72.01,71.76,72.01,31600.0,71.87,72.01,71.76,72.01,31600.0
2013-09-24 10:20:00,71.92,72.08,71.9,72.02,21000.0,71.92,72.08,71.9,72.02,21000.0
2013-09-24 10:25:00,72.02,72.58,72.01,72.57,20400.0,72.02,72.58,72.01,72.57,20400.0
2013-09-24 10:30:00,72.58,72.68,72.39,72.64,39600.0,72.58,72.68,72.39,72.64,39600.0
2013-09-24 10:35:00,72.62,72.94,72.62,72.84,34600.0,72.62,72.94,72.62,72.84,34600.0
2013-09-24 10:40:00,72.77,72.87,72.67,72.67,11100.0,72.77,72.87,72.67,72.67,11100.0
2013-09-24 10:45:00,72.64,72.76,72.58,72.75,13400.0,72.64,72.76,72.58,72.75,13400.0
2013-09-24 10:50:00,72.72,72.99,72.72,72.98,13300.0,72.72,72.99,72.72,72.98,13300.0
2013-09-24 10:55:00,72.99,73.19,72.95,73.13,21000.0,72.99,73.19,72.95,73.13,21000.0
2013-09-24 11:00:00,73.14,73.27,73.12,73.22,20800.0,73.14,73.27,73.12,73.22,20800.0
2013-09-24 11:05:00,73.21,73.25,73.13,73.23,14000.0,73.21,73.25,73.13,73.23,14000.0
2013-09-24 11:10:00,73.2,73.55,73.16,73.49,46100.0,73.2,73.55,73.16,73.49,46100.0
2013-09-24 11:15:00,73.48,73.54,73.38,73.46,29200.0,73.48,73.54,73.38,73.46,29200.0
2013-09-24 11:20:00,73.46,73.47,73.27,73.38,25500.0,73.46,73.47,73.27,73.38,25500.0
2013-09-24 11:25:00,73.33,73.55,73.26,73.51,26700.0,73.33,73.55,73.26,73.51,26700.0
2013-09-24 11:30:00,73.5,73.55,73.38,73.5,38700.0,73.5,73.55,73.38,73.5,38700.0
2013-09-24 11:35:00,73.5,73.53,73.29,73.44,46700.0,73.5,73.53,73.29,73.44,46700.0
2013-09-24 11:40:00,73.45,73.52,73.39,73.41,12000.0,73.45,73.52,73.39,73.41,12000.0
2013-09-24 11:45:00,73.4,73.5,73.36,73.37,14100.0,73.4,73.5,73.36,73.37,14100.0
2013-09-24 11:50:00,73.35,73.5,73.34,73.48,17000.0,73.35,73.5,73.34,73.48,17000.0
2013-09-24 11:55:00,73.45,73.55,73.41,73.54,22300.0,73.45,73.55,73.41,73.54,22300.0
2013-09-24 12:00:00,73.55,73.57,73.23,73.26,15400.0,73.55,73.57,73.23,73.26,15400.0
2013-09-24 12:05:00,73.31,73.35,73.22,73.22,6400.0,73.31,73.35,73.22,73.22,6400.0
2013-09-24 12:10:00,73.22,73.29,73.22,73.29,15400.0,73.22,73.29,73.22,73.29,15400.0
2013-09-24 12:15:00,73.27,73.35,73.27,73.34,6200.0,73.27,73.35,73.27,73.34,6200.0
2013-09-24 12:20:00,73.33,73.39,73.3,73.39,5000.0,73.33,73.39,73.3,73.39,5000.0
2013-09-24 12:25:00,73.4,73.56,73.4,73.56,14700.0,73.4,73.56,73.4,73.56,14700.0
2013-09-24 12:30:00,73.55,73.72,73.55,73.68,22600.0,73.55,73.72,73.55,73.68,22600.0
2013-09-24 12:35:00,73.66,73.74,73.58,73.68,18000.0,73.66,73.74,73.58,73.68,18000.0
2013-09-24 12:40:00,73.68,73.68,73.51,73.61,9300.0,73.68,73.68,73.51,73.61,9300.0
2013-09-24 12:45:00,73.61,73.62,73.46,73.55,14300.0,73.61,73.62,73.46,73.55,14300.0
2013-09-24 12:50:00,73.51,73.51,73.26,73.37,16900.0,73.51,73.51,73.26,73.37,16900.0
2013-09-24 12:55:00,73.33,73.39,73.3,73.37,5500.0,73.33,73.39,73.3,73.37,5500.0
2013-09-24 13:00:00,73.37,73.39,73.33,73.34,4900.0,73.37,73.39,73.33,73.34,4900.0
2013-09-24 13:05:00,73.31,73.36,73.3,73.34,6000.0,73.31,73.36,73.3,73.34,6000.0
2013-09-24 13:10:00,73.34,73.44,73.34,73.42,9100.0,73.34,73.44,73.34,73.42,9100.0
2013-09-24 13:15:00,73.4,73.41,73.33,73.33,8100.0,73.4,73.41,73.33,73.33,8100.0
2013-09-24 13:20:00,73.33,73.35,73.23,73.23,5900.0,73.33,73.35,73.23,73.23,5900.0
2013-09-24 13:25:00,73.24,73.46,73.24,73.46,7000.0,73.24,73.46,73.24,73.46,7000.0
2013-09-24 13:30:00,73.44,73.45,73.31,73.44,14700.0,73.44,73.45,73.31,73.44,14700.0
2013-09-24 13:35:00,73.4,73.42,73.31,73.31,4300.0,73.4,73.42,73.31,73.31,4300.0
2013-09-24 13:40:00,73.31,73.33,73.24,73.27,5400.0,73.31,73.33,73.24,73.27,5400.0
2013-09-24 13:45:00,73.26,73.4,73.26,73.35,13300.0,73.26,73.4,73.26,73.35,13300.0
2013-09-24 13:50:00,73.34,73.37,73.3,73.36,5600.0,73.34,73.37,73.3,73.36,5600.0
2013-09-24 13:55:00,73.35,73.35,73.25,73.25,2200.0,73.35,73.35,73.25,73.25,2200.0
2013-09-24 14:00:00,73.24,73.27,73.23,73.25,5600.0,73.24,73.27,73.23,73.25,5600.0
2013-09-24 14:05:00,73.23,73.34,73.22,73.3,8900.0,73.23,73.34,73.22,73.3,8900.0
2013-09-24 14:10:00,73.29,73.3,73.22,73.24,9400.0,73.29,73.3,73.22,73.24,9400.0
2013-09-24 14:15:00,73.23,73.23,73.14,73.23,7500.0,73.23,73.23,73.14,73.23,7500.0
2013-09-24 14:20:00,73.23,73.24,73.17,73.2,8700.0,73.23,73.24,73.17,73.2,8700.0
2013-09-24 14:25:00,73.16,73.16,73.03,73.11,9700.0,73.16,73.16,73.03,73.11,9700.0
2013-09-24 14:30:00,73.11,73.28,73.06,73.27,22400.0,73.11,73.28,73.06,73.27,22400.0
2013-09-24 14:35:00,73.25,73.29,73.21,73.26,10400.0,73.25,73.29,73.21,73.26,10400.0
2013-09-24 14:40:00,73.25,73.29,73.24,73.29,6500.0,73.25,73.29,73.24,73.29,6500.0
2013-09-24 14:45:00,73.28,73.36,73.27,73.29,8700.0,73.28,73.36,73.27,73.29,8700.0
2013-09-24 14:50:00,73.28,73.32,73.19,73.32,9600.0,73.28,73.32,73.19,73.32,9600.0
2013-09-24 14:55:00,73.33,73.34,73.24,73.29,7900.0,73.33,73.34,73.24,73.29,7900.0
2013-09-24 15:00:00,73.28,73.29,73.21,73.25,6600.0,73.28,73.29,73.21,73.25,6600.0
2013-09-24 15:05:00,73.25,73.25,73.16,73.21,8700.0,73.25,73.25,73.16,73.21,8700.0
2013-09-24 15:10:00,73.19,73.34,73.17,73.31,14900.0,73.19,73.34,73.17,73.31,14900.0
2013-09-24 15:15:00,73.35,73.38,73.31,73.37,15000.0,73.35,73.38,73.31,73.37,15000.0
2013-09-24 15:20:00,73.37,73.43,73.34,73.4,12800.0,73.37,73.43,73.34,73.4,12800.0
2013-09-24 15:25:00,73.41,73.44,73.31,73.34,17200.0,73.41,73.44,73.31,73.34,17200.0
2013-09-24 15:30:00,73.34,73.34,73.24,73.31,13200.0,73.34,73.34,73.24,73.31,13200.0
2013-09-24 15:35:00,73.31,73.31,73.13,73.19,20100.0,73.31,73.31,73.13,73.19,20100.0
2013-09-24 15:40:00,73.2,73.31,73.15,73.31,17200.0,73.2,73.31,73.15,73.31,17200.0
2013-09-24 15:45:00,73.31,73.33,73.25,73.29,35800.0,73.31,73.33,73.25,73.29,35800.0
2013-09-24 15:50:00,73.28,73.29,73.22,73.22,33200.0,73.28,73.29,73.22,73.22,33200.0
2013-09-24 15:55:00,73.26,73.26,72.96,73.07,87700.0,73.26,73.26,72.96,73.07,87700.0
2013-09-25 09:30:00,72.2,72.91,72.1,72.29,66500.0,72.2,72.91,72.1,72.29,66500.0
2013-09-25 09:35:00,72.38,72.38,71.9,72.05,57300.0,72.38,72.38,71.9,72.05,57300.0
2013-09-25 09:40:00,72.05,72.37,72.01,72.25,47200.0,72.05,72.37,72.01,72.25,47200.0
2013-09-25 09:45:00,72.25,72.28,71.94,72.15,45100.0,72.25,72.28,71.94,72.15,45100.0
2013-09-25 09:50:00,72.09,72.12,72.0,72.08,16600.0,72.09,72.12,72.0,72.08,16600.0
2013-09-25 09:55:00,72.08,72.15,72.04,72.07,29900.0,72.08,72.15,72.04,72.07,29900.0
2013-09-25 10:00:00,72.07,72.25,72.0,72.17,34700.0,72.07,72.25,72.0,72.17,34700.0
2013-09-25 10:05:00,72.19,72.22,72.0,72.01,26900.0,72.19,72.22,72.0,72.01,26900.0
2013-09-25 10:10:00,72.0,72.0,71.73,71.73,24200.0,72.0,72.0,71.73,71.73,24200.0
2013-09-25 10:15:00,71.75,71.92,71.75,71.85,15200.0,71.75,71.92,71.75,71.85,15200.0
2013-09-25 10:20:00,71.83,72.09,71.79,72.05,29100.0,71.83,72.09,71.79,72.05,29100.0
2013-09-25 10:25:00,72.05,72.47,72.05,72.42,26200.0,72.05,72.47,72.05,72.42,26200.0
2013-09-25 10:30:00,72.43,72.43,72.2,72.37,22000.0,72.43,72.43,72.2,72.37,22000.0
2013-09-25 10:35:00,72.37,72.37,71.91,71.96,31200.0,72.37,72.37,71.91,71.96,31200.0
2013-09-25 10:40:00,71.99,72.15,71.97,72.0,17000.0,71.99,72.15,71.97,72.0,17000.0
2013-09-25 10:45:00,72.0,72.0,71.66,71.68,26000.0,72.0,72.0,71.66,71.68,26000.0
2013-09-25 10:50:00,71.68,71.99,71.68,71.98,25100.0,71.68,71.99,71.68,71.98,25100.0
2013-09-25 10:55:00,71.98,72.11,71.81,71.81,22400.0,71.98,72.11,71.81,71.81,22400.0
2013-09-25 11:00:00,71.86,71.86,71.7,71.77,16200.0,71.86,71.86,71.7,71.77,16200.0
2013-09-25 11:05:00,71.75,71.92,71.75,71.92,7200.0,71.75,71.92,71.75,71.92,7200.0
2013-09-25 11:10:00,71.93,72.08,71.9,72.05,12700.0,71.93,72.08,71.9,72.05,12700.0
2013-09-25 11:15:00,72.1,72.37,72.1,72.32,16700.0,72.1,72.37,72.1,72.32,16700.0
2013-09-25 11:20:00,72.34,72.46,72.14,72.18,30900.0,72.34,72.46,72.14,72.18,30900.0
2013-09-25 11:25:00,72.17,72.28,72.17,72.18,7700.0,72.17,72.28,72.17,72.18,7700.0
2013-09-25 11:30:00,72.17,72.33,72.17,72.24,14000.0,72.17,72.33,72.17,72.24,14000.0
2013-09-25 11:35:00,72.22,72.48,72.17,72.48,16700.0,72.22,72.48,72.17,72.48,16700.0
2013-09-25 11:40:00,72.48,72.6,72.36,72.42,26700.0,72.48,72.6,72.36,72.42,26700.0
2013-09-25 11:45:00,72.43,72.45,72.26,72.29,13900.0,72.43,72.45,72.26,72.29,13900.0
2013-09-25 11:50:00,72.28,72.41,72.27,72.4,8600.0,72.28,72.41,72.27,72.4,8600.0
2013-09-25 11:55:00,72.47,72.52,72.33,72.35,8300.0,72.47,72.52,72.33,72.35,8300.0
2013-09-25 12:00:00,72.38,72.38,72.25,72.27,12100.0,72.38,72.38,72.25,72.27,12100.0
2013-09-25 12:05:00,72.26,72.36,72.22,72.24,7200.0,72.26,72.36,72.22,72.24,7200.0
2013-09-25 12:10:00,72.26,72.31,72.26,72.3,3700.0,72.26,72.31,72.26,72.3,3700.0
2013-09-25 12:15:00,72.3,72.45,72.3,72.4,9500.0,72.3,72.45,72.3,72.4,9500.0
2013-09-25 12:20:00,72.39,72.41,72.21,72.29,9700.0,72.39,72.41,72.21,72.29,9700.0
2013-09-25 12:25:00,72.23,72.26,72.1,72.15,18700.0,72.23,72.26,72.1,72.15,18700.0
2013-09-25 12:30:00,72.11,72.16,72.06,72.09,4700.0,72.11,72.16,72.06,72.09,4700.0
2013-09-25 12:35:00,72.15,72.25,72.13,72.25,16900.0,72.15,72.25,72.13,72.25,16900.0
2013-09-25 12:40:00,72.27,72.38,72.23,72.34,6200.0,72.27,72.38,72.23,72.34,6200.0
2013-09-25 12:45:00,72.39,72.57,72.39,72.55,5500.0,72.39,72.57,72.39,72.55,5500.0
2013-09-25 12:50:00,72.54,72.54,72.35,72.41,7800.0,72.54,72.54,72.35,72.41,7800.0
2013-09-25 12:55:00,72.39,72.5,72.36,72.5,5100.0,72.39,72.5,72.36,72.5,5100.0
2013-09-25 13:00:00,72.5,72.57,72.44,72.49,6800.0,72.5,72.57,72.44,72.49,6800.0
2013-09-25 13:05:00,72.49,72.49,72.39,72.44,3000.0,72.49,72.49,72.39,72.44,3000.0
2013-09-25 13:10:00,72.38,72.48,72.34,72.39,6900.0,72.38,72.48,72.34,72.39,6900.0
2013-09-25 13:15:00,72.39,72.39,72.17,72.2,7000.0,72.39,72.39,72.17,72.2,7000.0
2013-09-25 13:20:00,72.16,72.17,72.11,72.11,5600.0,72.16,72.17,72.11,72.11,5600.0
2013-09-25 13:25:00,72.11,72.11,71.92,72.06,35700.0,72.11,72.11,71.92,72.06,35700.0
2013-09-25 13:30:00,72.05,72.05,71.83,71.89,21800.0,72.05,72.05,71.83,71.89,21800.0
2013-09-25 13:35:00,71.87,71.9,71.69,71.72,20000.0,71.87,71.9,71.69,71.72,20000.0
2013-09-25 13:40:00,71.75,71.79,71.7,71.73,17700.0,71.75,71.79,71.7,71.73,17700.0
2013-09-25 13:45:00,71.73,71.9,71.72,71.88,13100.0,71.73,71.9,71.72,71.88,13100.0
2013-09-25 13:50:00,71.87,71.93,71.7,71.72,17900.0,71.87,71.93,71.7,71.72,17900.0
2013-09-25 13:55:00,71.78,71.93,71.78,71.86,20700.0,71.78,71.93,71.78,71.86,20700.0
2013-09-25 14:00:00,71.89,71.97,71.87,71.93,15200.0,71.89,71.97,71.87,71.93,15200.0
2013-09-25 14:05:00,71.93,72.01,71.9,71.91,19100.0,71.93,72.01,71.9,71.91,19100.0
2013-09-25 14:10:00,71.88,71.98,71.8,71.92,18400.0,71.88,71.98,71.8,71.92,18400.0
2013-09-25 14:15:00,71.93,72.11,71.92,72.09,13300.0,71.93,72.11,71.92,72.09,13300.0
2013-09-25 14:20:00,72.07,72.14,72.01,72.12,11900.0,72.07,72.14,72.01,72.12,11900.0
2013-09-25 14:25:00,72.11,72.28,72.1,72.23,25300.0,72.11,72.28,72.1,72.23,25300.0
2013-09-25 14:30:00,72.21,72.25,72.15,72.2,10300.0,72.21,72.25,72.15,72.2,10300.0
2013-09-25 14:35:00,72.2,72.2,72.07,72.16,9200.0,72.2,72.2,72.07,72.16,9200.0
2013-09-25 14:40:00,72.18,72.26,72.15,72.16,10600.0,72.18,72.26,72.15,72.16,10600.0
2013-09-25 14:45:00,72.15,72.26,72.15,72.18,12100.0,72.15,72.26,72.15,72.18,12100.0
2013-09-25 14:50:00,72.18,72.23,72.16,72.18,12400.0,72.18,72.23,72.16,72.18,12400.0
2013-09-25 14:55:00,72.22,72.27,72.15,72.15,12700.0,72.22,72.27,72.15,72.15,12700.0
2013-09-25 15:00:00,72.16,72.17,72.1,72.1,17400.0,72.16,72.17,72.1,72.1,17400.0
2013-09-25 15:05:00,72.1,72.19,72.1,72.19,12500.0,72.1,72.19,72.1,72.19,12500.0
2013-09-25 15:10:00,72.19,72.31,72.17,72.23,24400.0,72.19,72.31,72.17,72.23,24400.0
2013-09-25 15:15:00,72.24,72.29,72.14,72.21,23400.0,72.24,72.29,72.14,72.21,23400.0
2013-09-25 15:20:00,72.2,72.28,72.15,72.26,14300.0,72.2,72.28,72.15,72.26,14300.0
2013-09-25 15:25:00,72.27,72.27,72.14,72.2,16000.0,72.27,72.27,72.14,72.2,16000.0
2013-09-25 15:30:00,72.17,72.2,72.11,72.17,17900.0,72.17,72.2,72.11,72.17,17900.0
2013-09-25 15:35:00,72.17,72.2,72.1,72.1,25700.0,72.17,72.2,72.1,72.1,25700.0
2013-09-25 15:40:00,72.1,72.15,72.07,72.14,35900.0,72.1,72.15,72.07,72.14,35900.0
2013-09-25 15:45:00,72.12,72.17,72.09,72.17,28800.0,72.12,72.17,72.09,72.17,28800.0
2013-09-25 15:50:00,72.17,72.19,72.1,72.14,71000.0,72.17,72.19,72.1,72.14,71000.0
2013-09-25 15:55:00,72.12,72.3,72.09,72.25,97000.0,72.12,72.3,72.09,72.25,97000.0
2013-09-26 09:30:00,72.88,72.88,72.2,72.65,18400.0,72.88,72.88,72.2,72.65,18400.0
2013-09-26 09:35:00,72.65,73.11,72.57,73.01,50000.0,72.65,73.11,72.57,73.01,50000.0
2013-09-26 09:40:00,73.0,73.3,73.0,73.29,40300.0,73.0,73.3,73.0,73.29,40300.0
2013-09-26 09:45:00,73.29,73.71,73.26,73.43,41600.0,73.29,73.71,73.26,73.43,41600.0
2013-09-26 09:50:00,73.39,73.39,73.25,73.39,16500.0,73.39,73.39,73.25,73.39,16500.0
2013-09-26 09:55:00,73.34,73.38,73.26,73.31,9000.0,73.34,73.38,73.26,73.31,9000.0
2013-09-26 10:00:00,73.31,73.49,73.31,73.47,16600.0,73.31,73.49,73.31,73.47,16600.0
2013-09-26 10:05:00,73.45,73.5,73.34,73.42,21000.0,73.45,73.5,73.34,73.42,21000.0
2013-09-26 10:10:00,73.47,73.57,73.35,73.5,25600.0,73.47,73.57,73.35,73.5,25600.0
2013-09-26 10:15:00,73.5,73.5,73.42,73.48,8400.0,73.5,73.5,73.42,73.48,8400.0
2013-09-26 10:20:00,73.49,73.49,73.38,73.38,20100.0,73.49,73.49,73.38,73.38,20100.0
2013-09-26 10:25:00,73.39,73.62,73.39,73.62,27500.0,73.39,73.62,73.39,73.62,27500.0
2013-09-26 10:30:00,73.61,73.62,73.49,73.54,13500.0,73.61,73.62,73.49,73.54,13500.0
2013-09-26 10:35:00,73.53,73.57,73.45,73.54,13500.0,73.53,73.57,73.45,73.54,13500.0
2013-09-26 10:40:00,73.56,73.74,73.52,73.65,74800.0,73.56,73.74,73.52,73.65,74800.0
2013-09-26 10:45:00,73.64,73.64,73.34,73.51,19600.0,73.64,73.64,73.34,73.51,19600.0
2013-09-26 10:50:00,73.46,73.63,73.32,73.45,28200.0,73.46,73.63,73.32,73.45,28200.0
2013-09-26 10:55:00,73.45,73.46,73.18,73.19,17400.0,73.45,73.46,73.18,73.19,17400.0
2013-09-26 11:00:00,73.19,73.28,73.0,73.02,26700.0,73.19,73.28,73.0,73.02,26700.0
2013-09-26 11:05:00,73.02,73.02,72.74,72.87,47300.0,73.02,73.02,72.74,72.87,47300.0
2013-09-26 11:10:00,72.87,73.12,72.84,73.09,12300.0,72.87,73.12,72.84,73.09,12300.0
2013-09-26 11:15:00,73.11,73.11,72.96,72.98,20800.0,73.11,73.11,72.96,72.98,20800.0
2013-09-26 11:20:00,72.99,73.09,72.95,73.01,8800.0,72.99,73.09,72.95,73.01,8800.0
2013-09-26 11:25:00,73.01,73.09,72.95,73.05,6400.0,73.01,73.09,72.95,73.05,6400.0
2013-09-26 11:30:00,73.07,73.16,73.03,73.09,8500.0,73.07,73.16,73.03,73.09,8500.0
2013-09-26 11:35:00,73.12,73.12,73.05,73.1,6000.0,73.12,73.12,73.05,73.1,6000.0
2013-09-26 11:40:00,73.11,73.11,72.97,73.07,9800.0,73.11,73.11,72.97,73.07,9800.0
2013-09-26 11:45:00,73.07,73.14,72.95,73.1,16400.0,73.07,73.14,72.95,73.1,16400.0
2013-09-26 11:50:00,73.07,73.08,72.96,73.0,7600.0,73.07,73.08,72.96,73.0,7600.0
2013-09-26 11:55:00,73.02,73.02,72.95,72.96,4800.0,73.02,73.02,72.95,72.96,4800.0
2013-09-26 12:00:00,72.96,73.0,72.86,72.86,6900.0,72.96,73.0,72.86,72.86,6900.0
2013-09-26 12:05:00,72.9,72.94,72.77,72.79,14600.0,72.9,72.94,72.77,72.79,14600.0
2013-09-26 12:10:00,72.81,72.92,72.81,72.87,3900.0,72.81,72.92,72.81,72.87,3900.0
2013-09-26 12:15:00,72.88,72.88,72.66,72.66,15400.0,72.88,72.88,72.66,72.66,15400.0
2013-09-26 12:20:00,72.7,72.82,72.65,72.82,9500.0,72.7,72.82,72.65,72.82,9500.0
2013-09-26 12:25:00,72.77,72.86,72.73,72.73,9600.0,72.77,72.86,72.73,72.73,9600.0
2013-09-26 12:30:00,72.73,72.9,72.73,72.74,18600.0,72.73,72.9,72.73,72.74,18600.0
2013-09-26 12:35:00,72.73,72.97,72.73,72.97,47500.0,72.73,72.97,72.73,72.97,47500.0
2013-09-26 12:40:00,72.99,73.07,72.94,72.96,13500.0,72.99,73.07,72.94,72.96,13500.0
2013-09-26 12:45:00,73.01,73.01,72.89,72.93,8100.0,73.01,73.01,72.89,72.93,8100.0
2013-09-26 12:50:00,72.98,72.98,72.72,72.78,14500.0,72.98,72.98,72.72,72.78,14500.0
2013-09-26 12:55:00,72.8,72.84,72.76,72.76,6600.0,72.8,72.84,72.76,72.76,6600.0
2013-09-26 13:00:00,72.77,72.85,72.76,72.8,9400.0,72.77,72.85,72.76,72.8,9400.0
2013-09-26 13:05:00,72.79,72.83,72.77,72.82,6300.0,72.79,72.83,72.77,72.82,6300.0
2013-09-26 13:10:00,72.84,72.85,72.81,72.81,9500.0,72.84,72.85,72.81,72.81,9500.0
2013-09-26 13:15:00,72.82,72.83,72.76,72.76,4300.0,72.82,72.83,72.76,72.76,4300.0
2013-09-26 13:20:00,72.78,72.82,72.72,72.76,4800.0,72.78,72.82,72.72,72.76,4800.0
2013-09-26 13:25:00,72.75,72.76,72.62,72.63,13500.0,72.75,72.76,72.62,72.63,13500.0
2013-09-26 13:30:00,72.63,72.63,72.53,72.53,8300.0,72.63,72.63,72.53,72.53,8300.0
2013-09-26 13:35:00,72.55,72.56,72.43,72.44,12400.0,72.55,72.56,72.43,72.44,12400.0
2013-09-26 13:40:00,72.46,72.49,72.31,72.36,18300.0,72.46,72.49,72.31,72.36,18300.0
2013-09-26 13:45:00,72.36,72.51,72.33,72.5,14000.0,72.36,72.51,72.33,72.5,14000.0
2013-09-26 13:50:00,72.44,72.5,72.44,72.45,1800.0,72.44,72.5,72.44,72.45,1800.0
2013-09-26 13:55:00,72.46,72.52,72.43,72.43,7200.0,72.46,72.52,72.43,72.43,7200.0
2013-09-26 14:00:00,72.43,72.46,72.38,72.4,7300.0,72.43,72.46,72.38,72.4,7300.0
2013-09-26 14:05:00,72.4,72.4,72.3,72.35,7000.0,72.4,72.4,72.3,72.35,7000.0
2013-09-26 14:10:00,72.33,72.43,72.32,72.32,12800.0,72.33,72.43,72.32,72.32,12800.0
2013-09-26 14:15:00,72.32,72.35,72.31,72.34,5600.0,72.32,72.35,72.31,72.34,5600.0
2013-09-26 14:20:00,72.33,72.43,72.18,72.39,14200.0,72.33,72.43,72.18,72.39,14200.0
2013-09-26 14:25:00,72.43,72.45,72.4,72.42,6500.0,72.43,72.45,72.4,72.42,6500.0
2013-09-26 14:30:00,72.43,72.48,72.41,72.45,14700.0,72.43,72.48,72.41,72.45,14700.0
2013-09-26 14:35:00,72.42,72.42,72.33,72.37,9000.0,72.42,72.42,72.33,72.37,9000.0
2013-09-26 14:40:00,72.36,72.46,72.31,72.46,10400.0,72.36,72.46,72.31,72.46,10400.0
2013-09-26 14:45:00,72.47,72.51,72.37,72.38,13800.0,72.47,72.51,72.37,72.38,13800.0
2013-09-26 14:50:00,72.33,72.45,72.32,72.37,7600.0,72.33,72.45,72.32,72.37,7600.0
2013-09-26 14:55:00,72.4,72.49,72.39,72.45,5500.0,72.4,72.49,72.39,72.45,5500.0
2013-09-26 15:00:00,72.44,72.5,72.43,72.47,4400.0,72.44,72.5,72.43,72.47,4400.0
2013-09-26 15:05:00,72.47,72.5,72.41,72.48,13700.0,72.47,72.5,72.41,72.48,13700.0
2013-09-26 15:10:00,72.47,72.47,72.3,72.31,9900.0,72.47,72.47,72.3,72.31,9900.0
2013-09-26 15:15:00,72.3,72.32,72.23,72.23,13400.0,72.3,72.32,72.23,72.23,13400.0
2013-09-26 15:20:00,72.24,72.26,72.17,72.2,24600.0,72.24,72.26,72.17,72.2,24600.0
2013-09-26 15:25:00,72.2,72.26,72.17,72.26,17000.0,72.2,72.26,72.17,72.26,17000.0
2013-09-26 15:30:00,72.22,72.29,72.19,72.22,11700.0,72.22,72.29,72.19,72.22,11700.0
2013-09-26 15:35:00,72.22,72.25,72.16,72.16,19700.0,72.22,72.25,72.16,72.16,19700.0
2013-09-26 15:40:00,72.16,72.19,72.12,72.12,20500.0,72.16,72.19,72.12,72.12,20500.0
2013-09-26 15:45:00,72.12,72.13,72.04,72.1,66300.0,72.12,72.13,72.04,72.1,66300.0
2013-09-26 15:50:00,72.1,72.27,72.07,72.2,108700.0,72.1,72.27,72.07,72.2,108700.0
2013-09-26 15:55:00,72.2,72.42,72.15,72.25,200800.0,72.2,72.42,72.15,72.25,200800.0
2013-09-27 09:30:00,71.5,72.59,71.5,72.53,65900.0,71.5,72.59,71.5,72.53,65900.0
2013-09-27 09:35:00,72.48,72.55,72.21,72.26,29500.0,72.48,72.55,72.21,72.26,29500.0
2013-09-27 09:40:00,72.27,72.46,72.21,72.27,20300.0,72.27,72.46,72.21,72.27,20300.0
2013-09-27 09:45:00,72.27,72.53,72.25,72.49,21300.0,72.27,72.53,72.25,72.49,21300.0
2013-09-27 09:50:00,72.5,72.58,72.38,72.5,17500.0,72.5,72.58,72.38,72.5,17500.0
2013-09-27 09:55:00,72.48,72.53,72.34,72.5,15100.0,72.48,72.53,72.34,72.5,15100.0
2013-09-27 10:00:00,72.5,72.82,72.45,72.82,38700.0,72.5,72.82,72.45,72.82,38700.0
2013-09-27 10:05:00,72.81,72.93,72.65,72.76,25300.0,72.81,72.93,72.65,72.76,25300.0
2013-09-27 10:10:00,72.8,72.8,72.71,72.8,17500.0,72.8,72.8,72.71,72.8,17500.0
2013-09-27 10:15:00,72.78,72.8,72.74,72.76,12400.0,72.78,72.8,72.74,72.76,12400.0
2013-09-27 10:20:00,72.76,72.8,72.74,72.75,19900.0,72.76,72.8,72.74,72.75,19900.0
2013-09-27 10:25:00,72.78,72.88,72.7,72.72,25500.0,72.78,72.88,72.7,72.72,25500.0
2013-09-27 10:30:00,72.69,72.84,72.62,72.7,18800.0,72.69,72.84,72.62,72.7,18800.0
2013-09-27 10:35:00,72.7,72.7,72.51,72.64,23300.0,72.7,72.7,72.51,72.64,23300.0
2013-09-27 10:40:00,72.67,72.69,72.59,72.67,17300.0,72.67,72.69,72.59,72.67,17300.0
2013-09-27 10:45:00,72.68,72.7,72.54,72.7,18200.0,72.68,72.7,72.54,72.7,18200.0
2013-09-27 10:50:00,72.7,72.7,72.34,72.36,17900.0,72.7,72.7,72.34,72.36,17900.0
2013-09-27 10:55:00,72.35,72.38,72.11,72.11,25900.0,72.35,72.38,72.11,72.11,25900.0
2013-09-27 11:00:00,72.1,72.13,71.98,72.11,63500.0,72.1,72.13,71.98,72.11,63500.0
2013-09-27 11:05:00,72.13,72.15,72.02,72.04,8400.0,72.13,72.15,72.02,72.04,8400.0
2013-09-27 11:10:00,72.01,72.05,71.91,71.91,16600.0,72.01,72.05,71.91,71.91,16600.0
2013-09-27 11:15:00,71.9,71.94,71.79,71.91,29500.0,71.9,71.94,71.79,71.91,29500.0
2013-09-27 11:20:00,71.93,72.11,71.91,72.03,17200.0,71.93,72.11,71.91,72.03,17200.0
2013-09-27 11:25:00,72.03,72.11,72.02,72.09,6900.0,72.03,72.11,72.02,72.09,6900.0
2013-09-27 11:30:00,72.03,72.06,71.91,72.03,9900.0,72.03,72.06,71.91,72.03,9900.0
2013-09-27 11:35:00,72.05,72.19,71.97,72.17,11600.0,72.05,72.19,71.97,72.17,11600.0
2013-09-27 11:40:00,72.11,72.11,71.99,72.07,6500.0,72.11,72.11,71.99,72.07,6500.0
2013-09-27 11:45:00,72.03,72.08,71.99,72.0,11400.0,72.03,72.08,71.99,72.0,11400.0
2013-09-27 11:50:00,72.0,72.0,71.91,71.91,13900.0,72.0,72.0,71.91,71.91,13900.0
2013-09-27 11:55:00,71.93,72.0,71.92,71.93,4600.0,71.93,72.0,71.92,71.93,4600.0
2013-09-27 12:00:00,71.95,72.0,71.95,72.0,4800.0,71.95,72.0,71.95,72.0,4800.0
2013-09-27 12:05:00,71.99,72.0,71.96,71.97,7000.0,71.99,72.0,71.96,71.97,7000.0
2013-09-27 12:10:00,71.97,71.97,71.91,71.94,9400.0,71.97,71.97,71.91,71.94,9400.0
2013-09-27 12:15:00,71.96,72.0,71.95,71.99,3000.0,71.96,72.0,71.95,71.99,3000.0
2013-09-27 12:20:00,72.0,72.0,71.97,71.98,9400.0,72.0,72.0,71.97,71.98,9400.0
2013-09-27 12:25:00,71.97,71.99,71.9,71.93,3300.0,71.97,71.99,71.9,71.93,3300.0
2013-09-27 12:30:00,71.9,71.95,71.87,71.95,13700.0,71.9,71.95,71.87,71.95,13700.0
2013-09-27 12:35:00,71.93,71.93,71.82,71.85,9000.0,71.93,71.93,71.82,71.85,9000.0
2013-09-27 12:40:00,71.84,71.86,71.79,71.79,7700.0,71.84,71.86,71.79,71.79,7700.0
2013-09-27 12:45:00,71.81,71.9,71.79,71.9,11100.0,71.81,71.9,71.79,71.9,11100.0
2013-09-27 12:50:00,71.92,72.02,71.92,72.02,4000.0,71.92,72.02,71.92,72.02,4000.0
2013-09-27 12:55:00,72.01,72.06,72.0,72.06,8500.0,72.01,72.06,72.0,72.06,8500.0
2013-09-27 13:00:00,72.08,72.08,72.0,72.0,4600.0,72.08,72.08,72.0,72.0,4600.0
2013-09-27 13:05:00,72.0,72.16,71.99,72.14,6500.0,72.0,72.16,71.99,72.14,6500.0
2013-09-27 13:10:00,72.17,72.25,72.16,72.22,5700.0,72.17,72.25,72.16,72.22,5700.0
2013-09-27 13:15:00,72.22,72.32,72.18,72.31,9600.0,72.22,72.32,72.18,72.31,9600.0
2013-09-27 13:20:00,72.3,72.3,72.12,72.14,13200.0,72.3,72.3,72.12,72.14,13200.0
2013-09-27 13:25:00,72.16,72.25,72.16,72.25,15100.0,72.16,72.25,72.16,72.25,15100.0
2013-09-27 13:30:00,72.25,72.25,72.19,72.22,11900.0,72.25,72.25,72.19,72.22,11900.0
2013-09-27 13:35:00,72.22,72.24,72.16,72.18,6300.0,72.22,72.24,72.16,72.18,6300.0
2013-09-27 13:40:00,72.18,72.32,72.18,72.32,3100.0,72.18,72.32,72.18,72.32,3100.0
2013-09-27 13:45:00,72.33,72.35,72.27,72.32,6000.0,72.33,72.35,72.27,72.32,6000.0
2013-09-27 13:50:00,72.35,72.39,72.25,72.35,11900.0,72.35,72.39,72.25,72.35,11900.0
2013-09-27 13:55:00,72.35,72.38,72.3,72.3,39700.0,72.35,72.38,72.3,72.3,39700.0
2013-09-27 14:00:00,72.33,72.4,72.29,72.37,28000.0,72.33,72.4,72.29,72.37,28000.0
2013-09-27 14:05:00,72.35,72.4,72.32,72.36,9500.0,72.35,72.4,72.32,72.36,9500.0
2013-09-27 14:10:00,72.35,72.4,72.21,72.3,29100.0,72.35,72.4,72.21,72.3,29100.0
2013-09-27 14:15:00,72.28,72.3,72.27,72.28,16300.0,72.28,72.3,72.27,72.28,16300.0
2013-09-27 14:20:00,72.29,72.3,72.09,72.22,12200.0,72.29,72.3,72.09,72.22,12200.0
2013-09-27 14:25:00,72.21,72.24,72.2,72.24,7000.0,72.21,72.24,72.2,72.24,7000.0
2013-09-27 14:30:00,72.24,72.27,72.14,72.14,13000.0,72.24,72.27,72.14,72.14,13000.0
2013-09-27 14:35:00,72.14,72.28,72.1,72.25,12500.0,72.14,72.28,72.1,72.25,12500.0
2013-09-27 14:40:00,72.26,72.26,72.11,72.14,9300.0,72.26,72.26,72.11,72.14,9300.0
2013-09-27 14:45:00,72.14,72.3,72.14,72.16,19000.0,72.14,72.3,72.14,72.16,19000.0
2013-09-27 14:50:00,72.16,72.3,72.14,72.16,34800.0,72.16,72.3,72.14,72.16,34800.0
2013-09-27 14:55:00,72.17,72.18,72.1,72.14,11600.0,72.17,72.18,72.1,72.14,11600.0
2013-09-27 15:00:00,72.1,72.22,72.1,72.11,8400.0,72.1,72.22,72.1,72.11,8400.0
2013-09-27 15:05:00,72.11,72.2,72.1,72.11,15800.0,72.11,72.2,72.1,72.11,15800.0
2013-09-27 15:10:00,72.12,72.15,71.99,72.04,28400.0,72.12,72.15,71.99,72.04,28400.0
2013-09-27 15:15:00,72.04,72.07,71.97,72.0,28100.0,72.04,72.07,71.97,72.0,28100.0
2013-09-27 15:20:00,72.02,72.05,71.98,72.02,47000.0,72.02,72.05,71.98,72.02,47000.0
2013-09-27 15:25:00,72.02,72.03,71.98,72.0,52700.0,72.02,72.03,71.98,72.0,52700.0
2013-09-27 15:30:00,72.01,72.03,71.99,71.99,16600.0,72.01,72.03,71.99,71.99,16600.0
2013-09-27 15:35:00,71.99,72.02,71.95,71.95,27700.0,71.99,72.02,71.95,71.95,27700.0
2013-09-27 15:40:00,71.95,72.01,71.87,71.87,32400.0,71.95,72.01,71.87,71.87,32400.0
2013-09-27 15:45:00,71.89,71.91,71.84,71.84,56100.0,71.89,71.91,71.84,71.84,56100.0
2013-09-27 15:50:00,71.87,71.97,71.87,71.94,68800.0,71.87,71.97,71.87,71.94,68800.0
2013-09-27 15:55:00,71.94,72.02,71.89,72.0,120200.0,71.94,72.02,71.89,72.0,120200.0
2013-09-30 09:30:00,71.11,71.5,71.0,71.37,42300.0,71.11,71.5,71.0,71.37,42300.0
2013-09-30 09:35:00,71.5,71.73,71.4,71.73,23900.0,71.5,71.73,71.4,71.73,23900.0
2013-09-30 09:40:00,71.7,71.95,71.59,71.59,17300.0,71.7,71.95,71.59,71.59,17300.0
2013-09-30 09:45:00,71.53,71.71,71.52,71.65,17100.0,71.53,71.71,71.52,71.65,17100.0
2013-09-30 09:50:00,71.65,71.78,71.47,71.78,23000.0,71.65,71.78,71.47,71.78,23000.0
2013-09-30 09:55:00,71.78,71.99,71.7,71.99,23900.0,71.78,71.99,71.7,71.99,23900.0
2013-09-30 10:00:00,71.99,72.2,71.96,72.06,28800.0,71.99,72.2,71.96,72.06,28800.0
2013-09-30 10:05:00,72.07,72.12,72.01,72.08,21800.0,72.07,72.12,72.01,72.08,21800.0
2013-09-30 10:10:00,72.08,72.19,72.06,72.19,11600.0,72.08,72.19,72.06,72.19,11600.0
2013-09-30 10:15:00,72.18,72.18,72.06,72.17,22900.0,72.18,72.18,72.06,72.17,22900.0
2013-09-30 10:20:00,72.17,72.2,72.05,72.05,25500.0,72.17,72.2,72.05,72.05,25500.0
2013-09-30 10:25:00,72.07,72.48,72.07,72.4,19200.0,72.07,72.48,72.07,72.4,19200.0
2013-09-30 10:30:00,72.41,72.5,72.37,72.46,19600.0,72.41,72.5,72.37,72.46,19600.0
2013-09-30 10:35:00,72.47,72.53,72.45,72.47,10200.0,72.47,72.53,72.45,72.47,10200.0
2013-09-30 10:40:00,72.47,72.5,72.39,72.5,16400.0,72.47,72.5,72.39,72.5,16400.0
2013-09-30 10:45:00,72.5,72.63,72.41,72.6,59000.0,72.5,72.63,72.41,72.6,59000.0
2013-09-30 10:50:00,72.6,72.6,72.44,72.55,5100.0,72.6,72.6,72.44,72.55,5100.0
2013-09-30 10:55:00,72.54,72.56,72.37,72.38,29700.0,72.54,72.56,72.37,72.38,29700.0
2013-09-30 11:00:00,72.41,72.47,72.38,72.38,11200.0,72.41,72.47,72.38,72.38,11200.0
2013-09-30 11:05:00,72.4,72.5,72.39,72.45,16800.0,72.4,72.5,72.39,72.45,16800.0
2013-09-30 11:10:00,72.43,72.46,72.25,72.25,23900.0,72.43,72.46,72.25,72.25,23900.0
2013-09-30 11:15:00,72.25,72.28,72.11,72.19,38100.0,72.25,72.28,72.11,72.19,38100.0
2013-09-30 11:20:00,72.22,72.43,72.17,72.43,19700.0,72.22,72.43,72.17,72.43,19700.0
2013-09-30 11:25:00,72.42,72.51,72.42,72.49,13200.0,72.42,72.51,72.42,72.49,13200.0
2013-09-30 11:30:00,72.5,72.55,72.4,72.41,10700.0,72.5,72.55,72.4,72.41,10700.0
2013-09-30 11:35:00,72.43,72.44,72.37,72.44,2500.0,72.43,72.44,72.37,72.44,2500.0
2013-09-30 11:40:00,72.5,72.72,72.5,72.67,30600.0,72.5,72.72,72.5,72.67,30600.0
2013-09-30 11:45:00,72.67,72.71,72.65,72.7,27200.0,72.67,72.71,72.65,72.7,27200.0
2013-09-30 11:50:00,72.68,72.88,72.66,72.83,31800.0,72.68,72.88,72.66,72.83,31800.0
2013-09-30 11:55:00,72.84,72.98,72.84,72.89,20300.0,72.84,72.98,72.84,72.89,20300.0
2013-09-30 12:00:00,72.92,72.96,72.76,72.83,24100.0,72.92,72.96,72.76,72.83,24100.0
2013-09-30 12:05:00,72.79,72.91,72.73,72.83,34500.0,72.79,72.91,72.73,72.83,34500.0
2013-09-30 12:10:00,72.85,72.87,72.67,72.8,34500.0,72.85,72.87,72.67,72.8,34500.0
2013-09-30 12:15:00,72.8,72.8,72.59,72.66,22500.0,72.8,72.8,72.59,72.66,22500.0
2013-09-30 12:20:00,72.63,72.76,72.49,72.52,27900.0,72.63,72.76,72.49,72.52,27900.0
2013-09-30 12:25:00,72.52,72.71,72.51,72.66,40100.0,72.52,72.71,72.51,72.66,40100.0
2013-09-30 12:30:00,72.67,72.78,72.49,72.69,31200.0,72.67,72.78,72.49,72.69,31200.0
2013-09-30 12:35:00,72.7,72.9,72.69,72.89,25300.0,72.7,72.9,72.69,72.89,25300.0
2013-09-30 12:40:00,72.93,73.0,72.84,72.97,10500.0,72.93,73.0,72.84,72.97,10500.0
2013-09-30 12:45:00,72.96,72.98,72.91,72.91,16100.0,72.96,72.98,72.91,72.91,16100.0
2013-09-30 12:50:00,72.9,72.97,72.89,72.95,12000.0,72.9,72.97,72.89,72.95,12000.0
2013-09-30 12:55:00,72.96,72.97,72.92,72.94,3900.0,72.96,72.97,72.92,72.94,3900.0
2013-09-30 13:00:00,72.94,73.19,72.93,73.01,43800.0,72.94,73.19,72.93,73.01,43800.0
2013-09-30 13:05:00,73.03,73.18,73.03,73.12,9900.0,73.03,73.18,73.03,73.12,9900.0
2013-09-30 13:10:00,73.13,73.16,73.06,73.16,11600.0,73.13,73.16,73.06,73.16,11600.0
2013-09-30 13:15:00,73.18,73.25,73.15,73.24,32000.0,73.18,73.25,73.15,73.24,32000.0
2013-09-30 13:20:00,73.23,73.31,73.21,73.26,41400.0,73.23,73.31,73.21,73.26,41400.0
2013-09-30 13:25:00,73.26,73.36,73.25,73.3,43000.0,73.26,73.36,73.25,73.3,43000.0
2013-09-30 13:30:00,73.32,73.5,73.3,73.49,24800.0,73.32,73.5,73.3,73.49,24800.0
2013-09-30 13:35:00,73.47,73.56,73.42,73.42,24700.0,73.47,73.56,73.42,73.42,24700.0
2013-09-30 13:40:00,73.42,73.56,73.42,73.49,19800.0,73.42,73.56,73.42,73.49,19800.0
2013-09-30 13:45:00,73.49,73.67,73.49,73.65,15500.0,73.49,73.67,73.49,73.65,15500.0
2013-09-30 13:50:00,73.63,73.63,73.31,73.31,25000.0,73.63,73.63,73.31,73.31,25000.0
2013-09-30 13:55:00,73.31,73.39,73.26,73.36,22400.0,73.31,73.39,73.26,73.36,22400.0
2013-09-30 14:00:00,73.38,73.43,73.25,73.31,32600.0,73.38,73.43,73.25,73.31,32600.0
2013-09-30 14:05:00,73.28,73.3,73.15,73.2,22700.0,73.28,73.3,73.15,73.2,22700.0
2013-09-30 14:10:00,73.24,73.27,73.16,73.19,20800.0,73.24,73.27,73.16,73.19,20800.0
2013-09-30 14:15:00,73.18,73.23,73.07,73.2,67200.0,73.18,73.23,73.07,73.2,67200.0
2013-09-30 14:20:00,73.17,73.33,73.15,73.24,49200.0,73.17,73.33,73.15,73.24,49200.0
2013-09-30 14:25:00,73.24,73.38,73.22,73.31,33600.0,73.24,73.38,73.22,73.31,33600.0
2013-09-30 14:30:00,73.31,73.38,73.2,73.2,29700.0,73.31,73.38,73.2,73.2,29700.0
2013-09-30 14:35:00,73.21,73.22,73.11,73.12,32400.0,73.21,73.22,73.11,73.12,32400.0
2013-09-30 14:40:00,73.13,73.17,73.03,73.07,34400.0,73.13,73.17,73.03,73.07,34400.0
2013-09-30 14:45:00,73.08,73.1,73.03,73.08,27800.0,73.08,73.1,73.03,73.08,27800.0
2013-09-30 14:50:00,73.1,73.17,73.06,73.11,18700.0,73.1,73.17,73.06,73.11,18700.0
2013-09-30 14:55:00,73.12,73.25,73.12,73.21,19900.0,73.12,73.25,73.12,73.21,19900.0
2013-09-30 15:00:00,73.21,73.21,73.08,73.11,18600.0,73.21,73.21,73.08,73.11,18600.0
2013-09-30 15:05:00,73.11,73.13,72.96,72.97,65100.0,73.11,73.13,72.96,72.97,65100.0
2013-09-30 15:10:00,72.97,72.98,72.81,72.86,28900.0,72.97,72.98,72.81,72.86,28900.0
2013-09-30 15:15:00,72.86,72.93,72.83,72.9,33500.0,72.86,72.93,72.83,72.9,33500.0
2013-09-30 15:20:00,72.91,73.0,72.72,72.88,45300.0,72.91,73.0,72.72,72.88,45300.0
2013-09-30 15:25:00,72.89,72.95,72.82,72.94,29800.0,72.89,72.95,72.82,72.94,29800.0
2013-09-30 15:30:00,72.94,72.94,72.8,72.84,53400.0,72.94,72.94,72.8,72.84,53400.0
2013-09-30 15:35:00,72.83,72.96,72.83,72.9,82600.0,72.83,72.96,72.83,72.9,82600.0
2013-09-30 15:40:00,72.91,73.08,72.86,73.04,44300.0,72.91,73.08,72.86,73.04,44300.0
2013-09-30 15:45:00,73.05,73.16,72.97,73.04,54400.0,73.05,73.16,72.97,73.04,54400.0
2013-09-30 15:50:00,73.04,73.04,72.97,72.98,69900.0,73.04,73.04,72.97,72.98,69900.0
2013-09-30 15:55:00,72.98,73.13,72.94,73.09,75000.0,72.98,73.13,72.94,73.09,75000.0
2013-10-01 09:30:00,72.94,73.29,72.94,73.19,22700.0,72.94,73.29,72.94,73.19,22700.0
2013-10-01 09:35:00,73.2,73.53,73.1,73.47,38800.0,73.2,73.53,73.1,73.47,38800.0
2013-10-01 09:40:00,73.44,73.74,73.36,73.47,49400.0,73.44,73.74,73.36,73.47,49400.0
2013-10-01 09:45:00,73.45,73.6,73.39,73.52,14100.0,73.45,73.6,73.39,73.52,14100.0
2013-10-01 09:50:00,73.47,73.48,73.34,73.39,22100.0,73.47,73.48,73.34,73.39,22100.0
2013-10-01 09:55:00,73.38,73.38,72.65,72.75,79200.0,73.38,73.38,72.65,72.75,79200.0
2013-10-01 10:00:00,72.76,73.08,72.75,73.06,68400.0,72.76,73.08,72.75,73.06,68400.0
2013-10-01 10:05:00,73.05,73.18,73.0,73.06,15800.0,73.05,73.18,73.0,73.06,15800.0
2013-10-01 10:10:00,73.11,73.26,73.01,73.06,17200.0,73.11,73.26,73.01,73.06,17200.0
2013-10-01 10:15:00,73.08,73.31,73.05,73.28,11900.0,73.08,73.31,73.05,73.28,11900.0
2013-10-01 10:20:00,73.3,73.48,73.3,73.37,10700.0,73.3,73.48,73.3,73.37,10700.0
2013-10-01 10:25:00,73.33,73.43,73.28,73.43,6800.0,73.33,73.43,73.28,73.43,6800.0
2013-10-01 10:30:00,73.43,73.55,73.4,73.42,21000.0,73.43,73.55,73.4,73.42,21000.0
2013-10-01 10:35:00,73.41,73.56,73.41,73.52,13300.0,73.41,73.56,73.41,73.52,13300.0
2013-10-01 10:40:00,73.48,73.52,73.37,73.38,15200.0,73.48,73.52,73.37,73.38,15200.0
2013-10-01 10:45:00,73.38,73.45,73.36,73.4,8600.0,73.38,73.45,73.36,73.4,8600.0
2013-10-01 10:50:00,73.38,73.41,73.31,73.36,14100.0,73.38,73.41,73.31,73.36,14100.0
2013-10-01 10:55:00,73.34,73.44,73.33,73.33,9600.0,73.34,73.44,73.33,73.33,9600.0
2013-10-01 11:00:00,73.31,73.36,73.25,73.26,10100.0,73.31,73.36,73.25,73.26,10100.0
2013-10-01 11:05:00,73.27,73.39,73.24,73.39,14500.0,73.27,73.39,73.24,73.39,14500.0
2013-10-01 11:10:00,73.36,73.42,73.31,73.41,25000.0,73.36,73.42,73.31,73.41,25000.0
2013-10-01 11:15:00,73.35,73.39,73.29,73.32,9300.0,73.35,73.39,73.29,73.32,9300.0
2013-10-01 11:20:00,73.29,73.31,73.2,73.27,9500.0,73.29,73.31,73.2,73.27,9500.0
2013-10-01 11:25:00,73.27,73.32,73.23,73.26,4000.0,73.27,73.32,73.23,73.26,4000.0
2013-10-01 11:30:00,73.3,73.44,73.26,73.38,6800.0,73.3,73.44,73.26,73.38,6800.0
2013-10-01 11:35:00,73.39,73.39,73.34,73.36,4500.0,73.39,73.39,73.34,73.36,4500.0
2013-10-01 11:40:00,73.39,73.42,73.37,73.37,10200.0,73.39,73.42,73.37,73.37,10200.0
2013-10-01 11:45:00,73.36,73.51,73.36,73.51,17300.0,73.36,73.51,73.36,73.51,17300.0
2013-10-01 11:50:00,73.5,73.68,73.49,73.61,21200.0,73.5,73.68,73.49,73.61,21200.0
2013-10-01 11:55:00,73.58,73.6,73.5,73.58,24000.0,73.58,73.6,73.5,73.58,24000.0
2013-10-01 12:00:00,73.58,73.69,73.58,73.63,19100.0,73.58,73.69,73.58,73.63,19100.0
2013-10-01 12:05:00,73.62,73.64,73.55,73.55,8600.0,73.62,73.64,73.55,73.55,8600.0
2013-10-01 12:10:00,73.56,73.71,73.55,73.71,40700.0,73.56,73.71,73.55,73.71,40700.0
2013-10-01 12:15:00,73.71,73.72,73.6,73.6,8000.0,73.71,73.72,73.6,73.6,8000.0
2013-10-01 12:20:00,73.6,73.64,73.56,73.61,4700.0,73.6,73.64,73.56,73.61,4700.0
2013-10-01 12:25:00,73.6,73.91,73.6,73.9,28900.0,73.6,73.91,73.6,73.9,28900.0
2013-10-01 12:30:00,73.85,73.9,73.83,73.89,6000.0,73.85,73.9,73.83,73.89,6000.0
2013-10-01 12:35:00,73.87,73.88,73.79,73.84,27900.0,73.87,73.88,73.79,73.84,27900.0
2013-10-01 12:40:00,73.84,74.04,73.84,74.01,36600.0,73.84,74.04,73.84,74.01,36600.0
2013-10-01 12:45:00,74.01,74.09,73.98,74.06,22000.0,74.01,74.09,73.98,74.06,22000.0
2013-10-01 12:50:00,74.06,74.06,73.69,73.86,24100.0,74.06,74.06,73.69,73.86,24100.0
2013-10-01 12:55:00,73.85,73.91,73.75,73.9,9900.0,73.85,73.91,73.75,73.9,9900.0
2013-10-01 13:00:00,73.9,73.98,73.88,73.91,9000.0,73.9,73.98,73.88,73.91,9000.0
2013-10-01 13:05:00,73.9,73.93,73.72,73.72,11100.0,73.9,73.93,73.72,73.72,11100.0
2013-10-01 13:10:00,73.71,73.74,73.63,73.64,8800.0,73.71,73.74,73.63,73.64,8800.0
2013-10-01 13:15:00,73.62,73.81,73.62,73.8,10000.0,73.62,73.81,73.62,73.8,10000.0
2013-10-01 13:20:00,73.82,73.82,73.73,73.75,5100.0,73.82,73.82,73.73,73.75,5100.0
2013-10-01 13:25:00,73.78,73.78,73.62,73.64,8500.0,73.78,73.78,73.62,73.64,8500.0
2013-10-01 13:30:00,73.61,73.64,73.49,73.49,10100.0,73.61,73.64,73.49,73.49,10100.0
2013-10-01 13:35:00,73.51,73.53,73.45,73.47,4800.0,73.51,73.53,73.45,73.47,4800.0
2013-10-01 13:40:00,73.44,73.53,73.44,73.51,10000.0,73.44,73.53,73.44,73.51,10000.0
2013-10-01 13:45:00,73.48,73.65,73.48,73.62,7700.0,73.48,73.65,73.48,73.62,7700.0
2013-10-01 13:50:00,73.58,73.63,73.56,73.59,7400.0,73.58,73.63,73.56,73.59,7400.0
2013-10-01 13:55:00,73.59,73.63,73.55,73.61,5100.0,73.59,73.63,73.55,73.61,5100.0
2013-10-01 14:00:00,73.6,73.6,73.45,73.48,9200.0,73.6,73.6,73.45,73.48,9200.0
2013-10-01 14:05:00,73.46,73.49,73.38,73.49,9100.0,73.46,73.49,73.38,73.49,9100.0
2013-10-01 14:10:00,73.46,73.48,73.35,73.42,8500.0,73.46,73.48,73.35,73.42,8500.0
2013-10-01 14:15:00,73.4,73.54,73.4,73.54,10100.0,73.4,73.54,73.4,73.54,10100.0
2013-10-01 14:20:00,73.55,73.57,73.53,73.54,8200.0,73.55,73.57,73.53,73.54,8200.0
2013-10-01 14:25:00,73.54,73.54,73.4,73.49,16000.0,73.54,73.54,73.4,73.49,16000.0
2013-10-01 14:30:00,73.5,73.7,73.5,73.7,19900.0,73.5,73.7,73.5,73.7,19900.0
2013-10-01 14:35:00,73.69,73.7,73.6,73.65,14400.0,73.69,73.7,73.6,73.65,14400.0
2013-10-01 14:40:00,73.63,73.69,73.58,73.64,16400.0,73.63,73.69,73.58,73.64,16400.0
2013-10-01 14:45:00,73.63,73.8,73.59,73.77,30700.0,73.63,73.8,73.59,73.77,30700.0
2013-10-01 14:50:00,73.76,73.83,73.73,73.79,11000.0,73.76,73.83,73.73,73.79,11000.0
2013-10-01 14:55:00,73.81,73.82,73.74,73.79,11700.0,73.81,73.82,73.74,73.79,11700.0
2013-10-01 15:00:00,73.78,73.8,73.69,73.76,8300.0,73.78,73.8,73.69,73.76,8300.0
2013-10-01 15:05:00,73.75,73.75,73.66,73.68,10500.0,73.75,73.75,73.66,73.68,10500.0
2013-10-01 15:10:00,73.68,73.69,73.61,73.61,12400.0,73.68,73.69,73.61,73.61,12400.0
2013-10-01 15:15:00,73.61,73.68,73.59,73.67,9900.0,73.61,73.68,73.59,73.67,9900.0
2013-10-01 15:20:00,73.67,73.67,73.61,73.63,16200.0,73.67,73.67,73.61,73.63,16200.0
2013-10-01 15:25:00,73.63,73.68,73.63,73.63,15100.0,73.63,73.68,73.63,73.63,15100.0
2013-10-01 15:30:00,73.63,73.69,73.59,73.59,18600.0,73.63,73.69,73.59,73.59,18600.0
2013-10-01 15:35:00,73.6,73.76,73.6,73.7,25000.0,73.6,73.76,73.6,73.7,25000.0
2013-10-01 15:40:00,73.7,73.75,73.64,73.64,18500.0,73.7,73.75,73.64,73.64,18500.0
2013-10-01 15:45:00,73.64,73.77,73.63,73.75,27900.0,73.64,73.77,73.63,73.75,27900.0
2013-10-01 15:50:00,73.75,73.8,73.71,73.8,38400.0,73.75,73.8,73.71,73.8,38400.0
2013-10-01 15:55:00,73.79,73.88,73.75,73.85,41500.0,73.79,73.88,73.75,73.85,41500.0
2013-10-02 09:30:00,73.19,73.24,72.59,72.85,57900.0,73.19,73.24,72.59,72.85,57900.0
2013-10-02 09:35:00,72.91,73.51,72.9,73.29,45100.0,72.91,73.51,72.9,73.29,45100.0
2013-10-02 09:40:00,73.29,73.87,73.21,73.78,31500.0,73.29,73.87,73.21,73.78,31500.0
2013-10-02 09:45:00,73.78,74.09,73.7,74.07,53100.0,73.78,74.09,73.7,74.07,53100.0
2013-10-02 09:50:00,74.07,74.2,73.7,74.18,33300.0,74.07,74.2,73.7,74.18,33300.0
2013-10-02 09:55:00,74.12,74.31,74.0,74.3,55400.0,74.12,74.31,74.0,74.3,55400.0
2013-10-02 10:00:00,74.27,74.7,74.27,74.33,86900.0,74.27,74.7,74.27,74.33,86900.0
2013-10-02 10:05:00,74.35,74.35,73.74,73.79,47100.0,74.35,74.35,73.74,73.79,47100.0
2013-10-02 10:10:00,73.74,74.12,73.64,74.05,17100.0,73.74,74.12,73.64,74.05,17100.0
2013-10-02 10:15:00,74.04,74.41,74.01,74.4,20100.0,74.04,74.41,74.01,74.4,20100.0
2013-10-02 10:20:00,74.38,74.47,74.19,74.47,37400.0,74.38,74.47,74.19,74.47,37400.0
2013-10-02 10:25:00,74.48,74.48,74.3,74.46,36600.0,74.48,74.48,74.3,74.46,36600.0
2013-10-02 10:30:00,74.43,74.43,74.08,74.08,21700.0,74.43,74.43,74.08,74.08,21700.0
2013-10-02 10:35:00,74.07,74.36,74.04,74.36,24400.0,74.07,74.36,74.04,74.36,24400.0
2013-10-02 10:40:00,74.37,74.71,74.37,74.71,42300.0,74.37,74.71,74.37,74.71,42300.0
2013-10-02 10:45:00,74.71,74.78,74.47,74.47,28500.0,74.71,74.78,74.47,74.47,28500.0
2013-10-02 10:50:00,74.47,74.72,74.43,74.68,19700.0,74.47,74.72,74.43,74.68,19700.0
2013-10-02 10:55:00,74.68,74.78,74.52,74.58,23400.0,74.68,74.78,74.52,74.58,23400.0
2013-10-02 11:00:00,74.58,74.76,74.55,74.65,31800.0,74.58,74.76,74.55,74.65,31800.0
2013-10-02 11:05:00,74.66,74.71,74.6,74.6,36000.0,74.66,74.71,74.6,74.6,36000.0
2013-10-02 11:10:00,74.65,74.7,74.6,74.68,18400.0,74.65,74.7,74.6,74.68,18400.0
2013-10-02 11:15:00,74.7,74.71,74.66,74.69,15400.0,74.7,74.71,74.66,74.69,15400.0
2013-10-02 11:20:00,74.68,74.69,74.54,74.68,27900.0,74.68,74.69,74.54,74.68,27900.0
2013-10-02 11:25:00,74.7,74.71,74.57,74.58,27900.0,74.7,74.71,74.57,74.58,27900.0
2013-10-02 11:30:00,74.58,74.7,74.42,74.46,57300.0,74.58,74.7,74.42,74.46,57300.0
2013-10-02 11:35:00,74.45,74.45,74.26,74.43,39200.0,74.45,74.45,74.26,74.43,39200.0
2013-10-02 11:40:00,74.42,74.59,74.42,74.47,42100.0,74.42,74.59,74.42,74.47,42100.0
2013-10-02 11:45:00,74.48,74.63,74.41,74.63,19900.0,74.48,74.63,74.41,74.63,19900.0
2013-10-02 11:50:00,74.62,74.63,74.56,74.63,11600.0,74.62,74.63,74.56,74.63,11600.0
2013-10-02 11:55:00,74.63,74.63,74.38,74.46,24400.0,74.63,74.63,74.38,74.46,24400.0
2013-10-02 12:00:00,74.46,74.56,74.46,74.51,18800.0,74.46,74.56,74.46,74.51,18800.0
2013-10-02 12:05:00,74.51,74.52,74.4,74.4,22500.0,74.51,74.52,74.4,74.4,22500.0
2013-10-02 12:10:00,74.4,74.52,74.4,74.52,20700.0,74.4,74.52,74.4,74.52,20700.0
2013-10-02 12:15:00,74.48,74.55,74.48,74.49,11200.0,74.48,74.55,74.48,74.49,11200.0
2013-10-02 12:20:00,74.52,74.53,74.18,74.19,34100.0,74.52,74.53,74.18,74.19,34100.0
2013-10-02 12:25:00,74.2,74.2,73.98,73.98,32300.0,74.2,74.2,73.98,73.98,32300.0
2013-10-02 12:30:00,73.98,74.33,73.98,74.33,40400.0,73.98,74.33,73.98,74.33,40400.0
2013-10-02 12:35:00,74.29,74.45,74.29,74.34,15200.0,74.29,74.45,74.29,74.34,15200.0
2013-10-02 12:40:00,74.35,74.52,74.32,74.51,26400.0,74.35,74.52,74.32,74.51,26400.0
2013-10-02 12:45:00,74.53,74.53,74.36,74.36,15000.0,74.53,74.53,74.36,74.36,15000.0
2013-10-02 12:50:00,74.36,74.44,74.34,74.38,10600.0,74.36,74.44,74.34,74.38,10600.0
2013-10-02 12:55:00,74.31,74.47,74.31,74.47,22000.0,74.31,74.47,74.31,74.47,22000.0
2013-10-02 13:00:00,74.46,74.51,74.43,74.51,13400.0,74.46,74.51,74.43,74.51,13400.0
2013-10-02 13:05:00,74.51,74.7,74.48,74.61,31500.0,74.51,74.7,74.48,74.61,31500.0
2013-10-02 13:10:00,74.64,74.71,74.62,74.64,17400.0,74.64,74.71,74.62,74.64,17400.0
2013-10-02 13:15:00,74.64,74.66,74.52,74.61,22900.0,74.64,74.66,74.52,74.61,22900.0
2013-10-02 13:20:00,74.6,74.68,74.54,74.6,33900.0,74.6,74.68,74.54,74.6,33900.0
2013-10-02 13:25:00,74.59,74.94,74.59,74.84,67400.0,74.59,74.94,74.59,74.84,67400.0
2013-10-02 13:30:00,74.85,74.92,74.74,74.76,24500.0,74.85,74.92,74.74,74.76,24500.0
2013-10-02 13:35:00,74.76,74.94,74.75,74.91,34300.0,74.76,74.94,74.75,74.91,34300.0
2013-10-02 13:40:00,74.9,75.15,74.89,75.15,133300.0,74.9,75.15,74.89,75.15,133300.0
2013-10-02 13:45:00,75.15,75.25,75.02,75.21,68700.0,75.15,75.25,75.02,75.21,68700.0
2013-10-02 13:50:00,75.2,75.22,75.08,75.08,30900.0,75.2,75.22,75.08,75.08,30900.0
2013-10-02 13:55:00,75.09,75.1,75.01,75.08,26100.0,75.09,75.1,75.01,75.08,26100.0
2013-10-02 14:00:00,75.07,75.14,74.83,75.06,58100.0,75.07,75.14,74.83,75.06,58100.0
2013-10-02 14:05:00,75.07,75.12,74.67,74.78,56100.0,75.07,75.12,74.67,74.78,56100.0
2013-10-02 14:10:00,74.74,74.77,74.36,74.4,71000.0,74.74,74.77,74.36,74.4,71000.0
2013-10-02 14:15:00,74.41,74.71,74.38,74.71,23200.0,74.41,74.71,74.38,74.71,23200.0
2013-10-02 14:20:00,74.71,74.82,74.7,74.73,22700.0,74.71,74.82,74.7,74.73,22700.0
2013-10-02 14:25:00,74.72,74.72,74.49,74.55,43100.0,74.72,74.72,74.49,74.55,43100.0
2013-10-02 14:30:00,74.55,74.72,74.52,74.65,25600.0,74.55,74.72,74.52,74.65,25600.0
2013-10-02 14:35:00,74.64,74.79,74.51,74.51,27600.0,74.64,74.79,74.51,74.51,27600.0
2013-10-02 14:40:00,74.52,74.64,74.43,74.63,26200.0,74.52,74.64,74.43,74.63,26200.0
2013-10-02 14:45:00,74.6,74.64,74.42,74.42,21300.0,74.6,74.64,74.42,74.42,21300.0
2013-10-02 14:50:00,74.42,74.42,74.15,74.19,46200.0,74.42,74.42,74.15,74.19,46200.0
2013-10-02 14:55:00,74.2,74.29,74.15,74.23,25300.0,74.2,74.29,74.15,74.23,25300.0
2013-10-02 15:00:00,74.22,74.44,74.21,74.3,30500.0,74.22,74.44,74.21,74.3,30500.0
2013-10-02 15:05:00,74.3,74.33,74.23,74.25,28400.0,74.3,74.33,74.23,74.25,28400.0
2013-10-02 15:10:00,74.26,74.33,74.09,74.16,38300.0,74.26,74.33,74.09,74.16,38300.0
2013-10-02 15:15:00,74.17,74.17,74.02,74.07,33200.0,74.17,74.17,74.02,74.07,33200.0
2013-10-02 15:20:00,74.08,74.18,74.05,74.13,36000.0,74.08,74.18,74.05,74.13,36000.0
2013-10-02 15:25:00,74.13,74.23,74.08,74.22,34000.0,74.13,74.23,74.08,74.22,34000.0
2013-10-02 15:30:00,74.22,74.58,74.2,74.56,63200.0,74.22,74.58,74.2,74.56,63200.0
2013-10-02 15:35:00,74.57,74.58,74.39,74.46,48200.0,74.57,74.58,74.39,74.46,48200.0
2013-10-02 15:40:00,74.47,74.66,74.47,74.51,50200.0,74.47,74.66,74.47,74.51,50200.0
2013-10-02 15:45:00,74.51,74.58,74.37,74.56,53700.0,74.51,74.58,74.37,74.56,53700.0
2013-10-02 15:50:00,74.56,74.56,74.43,74.44,79900.0,74.56,74.56,74.43,74.44,79900.0
2013-10-02 15:55:00,74.43,74.5,74.43,74.48,86900.0,74.43,74.5,74.43,74.48,86900.0
2013-10-03 09:30:00,74.17,74.59,74.15,74.46,25600.0,74.17,74.59,74.15,74.46,25600.0
2013-10-03 09:35:00,74.46,75.5,74.45,75.23,57900.0,74.46,75.5,74.45,75.23,57900.0
2013-10-03 09:40:00,75.22,75.23,74.73,75.1,32400.0,75.22,75.23,74.73,75.1,32400.0
2013-10-03 09:45:00,75.04,75.42,75.04,75.27,36900.0,75.04,75.42,75.04,75.27,36900.0
2013-10-03 09:50:00,75.22,75.37,75.02,75.28,32900.0,75.22,75.37,75.02,75.28,32900.0
2013-10-03 09:55:00,75.26,75.29,74.93,75.01,28200.0,75.26,75.29,74.93,75.01,28200.0
2013-10-03 10:00:00,74.95,74.95,74.27,74.5,33100.0,74.95,74.95,74.27,74.5,33100.0
2013-10-03 10:05:00,74.44,74.51,74.1,74.51,46100.0,74.44,74.51,74.1,74.51,46100.0
2013-10-03 10:10:00,74.48,74.59,74.28,74.28,20500.0,74.48,74.59,74.28,74.28,20500.0
2013-10-03 10:15:00,74.26,74.36,74.1,74.22,23700.0,74.26,74.36,74.1,74.22,23700.0
2013-10-03 10:20:00,74.23,74.33,73.75,73.78,45500.0,74.23,74.33,73.75,73.78,45500.0
2013-10-03 10:25:00,73.78,73.94,73.77,73.83,14200.0,73.78,73.94,73.77,73.83,14200.0
2013-10-03 10:30:00,73.85,73.85,73.61,73.64,24800.0,73.85,73.85,73.61,73.64,24800.0
2013-10-03 10:35:00,73.68,73.81,73.67,73.73,16000.0,73.68,73.81,73.67,73.73,16000.0
2013-10-03 10:40:00,73.73,73.8,73.68,73.75,15700.0,73.73,73.8,73.68,73.75,15700.0
2013-10-03 10:45:00,73.73,73.77,73.63,73.7,22400.0,73.73,73.77,73.63,73.7,22400.0
2013-10-03 10:50:00,73.68,73.68,73.38,73.48,25300.0,73.68,73.68,73.38,73.48,25300.0
2013-10-03 10:55:00,73.51,73.71,73.46,73.52,13700.0,73.51,73.71,73.46,73.52,13700.0
2013-10-03 11:00:00,73.49,73.58,73.4,73.42,14800.0,73.49,73.58,73.4,73.42,14800.0
2013-10-03 11:05:00,73.37,73.68,73.34,73.58,22100.0,73.37,73.68,73.34,73.58,22100.0
2013-10-03 11:10:00,73.55,73.58,73.35,73.4,13400.0,73.55,73.58,73.35,73.4,13400.0
2013-10-03 11:15:00,73.36,73.49,73.3,73.48,16200.0,73.36,73.49,73.3,73.48,16200.0
2013-10-03 11:20:00,73.48,73.67,73.45,73.58,12900.0,73.48,73.67,73.45,73.58,12900.0
2013-10-03 11:25:00,73.52,73.54,73.26,73.36,13200.0,73.52,73.54,73.26,73.36,13200.0
2013-10-03 11:30:00,73.3,73.34,73.11,73.2,13800.0,73.3,73.34,73.11,73.2,13800.0
2013-10-03 11:35:00,73.23,73.29,73.0,73.05,14100.0,73.23,73.29,73.0,73.05,14100.0
2013-10-03 11:40:00,73.02,73.06,72.82,72.85,26400.0,73.02,73.06,72.82,72.85,26400.0
2013-10-03 11:45:00,72.87,73.04,72.86,73.0,18600.0,72.87,73.04,72.86,73.0,18600.0
2013-10-03 11:50:00,73.02,73.03,72.93,73.0,8800.0,73.02,73.03,72.93,73.0,8800.0
2013-10-03 11:55:00,72.94,72.96,72.65,72.72,15500.0,72.94,72.96,72.65,72.72,15500.0
2013-10-03 12:00:00,72.68,72.73,72.6,72.68,28600.0,72.68,72.73,72.6,72.68,28600.0
2013-10-03 12:05:00,72.73,72.82,72.65,72.79,13200.0,72.73,72.82,72.65,72.79,13200.0
2013-10-03 12:10:00,72.79,72.89,72.7,72.83,18700.0,72.79,72.89,72.7,72.83,18700.0
2013-10-03 12:15:00,72.84,73.03,72.83,73.0,25300.0,72.84,73.03,72.83,73.0,25300.0
2013-10-03 12:20:00,73.01,73.13,72.9,72.9,12100.0,73.01,73.13,72.9,72.9,12100.0
2013-10-03 12:25:00,72.9,73.17,72.84,73.17,18200.0,72.9,73.17,72.84,73.17,18200.0
2013-10-03 12:30:00,73.17,73.5,73.17,73.3,23700.0,73.17,73.5,73.17,73.3,23700.0
2013-10-03 12:35:00,73.3,73.48,73.27,73.43,11400.0,73.3,73.48,73.27,73.43,11400.0
2013-10-03 12:40:00,73.39,73.39,72.94,73.1,18300.0,73.39,73.39,72.94,73.1,18300.0
2013-10-03 12:45:00,73.11,73.41,73.11,73.4,12800.0,73.11,73.41,73.11,73.4,12800.0
2013-10-03 12:50:00,73.36,73.36,73.06,73.13,8200.0,73.36,73.36,73.06,73.13,8200.0
2013-10-03 12:55:00,73.17,73.34,73.16,73.26,5400.0,73.17,73.34,73.16,73.26,5400.0
2013-10-03 13:00:00,73.26,73.65,73.17,73.65,47100.0,73.26,73.65,73.17,73.65,47100.0
2013-10-03 13:05:00,73.67,75.17,73.66,74.97,283000.0,73.67,75.17,73.66,74.97,283000.0
2013-10-03 13:10:00,74.88,75.5,74.7,75.18,178600.0,74.88,75.5,74.7,75.18,178600.0
2013-10-03 13:15:00,75.23,75.87,75.23,75.82,217900.0,75.23,75.87,75.23,75.82,217900.0
2013-10-03 13:20:00,75.82,75.84,75.5,75.63,130400.0,75.82,75.84,75.5,75.63,130400.0
2013-10-03 13:25:00,75.63,76.39,75.55,76.33,175200.0,75.63,76.39,75.55,76.33,175200.0
2013-10-03 13:30:00,76.31,76.65,76.21,76.57,137200.0,76.31,76.65,76.21,76.57,137200.0
2013-10-03 13:35:00,76.57,76.84,76.37,76.45,157100.0,76.57,76.84,76.37,76.45,157100.0
2013-10-03 13:40:00,76.37,77.11,76.37,77.08,153200.0,76.37,77.11,76.37,77.08,153200.0
2013-10-03 13:45:00,77.08,77.5,77.08,77.45,133200.0,77.08,77.5,77.08,77.45,133200.0
2013-10-03 13:50:00,77.41,77.41,76.88,77.14,105300.0,77.41,77.41,76.88,77.14,105300.0
2013-10-03 13:55:00,77.16,77.61,77.03,77.55,153400.0,77.16,77.61,77.03,77.55,153400.0
2013-10-03 14:00:00,77.59,77.59,77.22,77.25,66600.0,77.59,77.59,77.22,77.25,66600.0
2013-10-03 14:05:00,77.25,77.27,76.75,76.84,62500.0,77.25,77.27,76.75,76.84,62500.0
2013-10-03 14:10:00,76.85,76.89,76.67,76.84,39000.0,76.85,76.89,76.67,76.84,39000.0
2013-10-03 14:15:00,76.84,76.84,76.35,76.47,52800.0,76.84,76.84,76.35,76.47,52800.0
2013-10-03 14:20:00,76.47,76.54,75.98,76.0,65700.0,76.47,76.54,75.98,76.0,65700.0
2013-10-03 14:25:00,75.97,76.43,75.92,76.38,58100.0,75.97,76.43,75.92,76.38,58100.0
2013-10-03 14:30:00,76.39,76.4,76.19,76.29,34300.0,76.39,76.4,76.19,76.29,34300.0
2013-10-03 14:35:00,76.29,76.39,76.1,76.22,41600.0,76.29,76.39,76.1,76.22,41600.0
2013-10-03 14:40:00,76.19,76.48,76.13,76.16,81400.0,76.19,76.48,76.13,76.16,81400.0
2013-10-03 14:45:00,76.17,76.25,76.1,76.12,27500.0,76.17,76.25,76.1,76.12,27500.0
2013-10-03 14:50:00,76.13,76.54,76.13,76.54,100400.0,76.13,76.54,76.13,76.54,100400.0
2013-10-03 14:55:00,76.51,76.54,76.25,76.25,33000.0,76.51,76.54,76.25,76.25,33000.0
2013-10-03 15:00:00,76.25,76.58,76.2,76.58,60200.0,76.25,76.58,76.2,76.58,60200.0
2013-10-03 15:05:00,76.55,76.68,76.47,76.61,50700.0,76.55,76.68,76.47,76.61,50700.0
2013-10-03 15:10:00,76.62,77.08,76.59,77.06,88100.0,76.62,77.08,76.59,77.06,88100.0
2013-10-03 15:15:00,77.05,77.16,76.74,76.83,65500.0,77.05,77.16,76.74,76.83,65500.0
2013-10-03 15:20:00,76.81,76.92,76.47,76.47,58500.0,76.81,76.92,76.47,76.47,58500.0
2013-10-03 15:25:00,76.47,76.66,76.38,76.53,64600.0,76.47,76.66,76.38,76.53,64600.0
2013-10-03 15:30:00,76.54,76.55,76.33,76.43,55700.0,76.54,76.55,76.33,76.43,55700.0
2013-10-03 15:35:00,76.4,76.67,76.33,76.49,68500.0,76.4,76.67,76.33,76.49,68500.0
2013-10-03 15:40:00,76.48,76.65,76.48,76.61,63700.0,76.48,76.65,76.48,76.61,63700.0
2013-10-03 15:45:00,76.59,76.77,76.45,76.57,108400.0,76.59,76.77,76.45,76.57,108400.0
2013-10-03 15:50:00,76.54,76.61,76.35,76.61,150000.0,76.54,76.61,76.35,76.61,150000.0
2013-10-03 15:55:00,76.61,76.63,76.49,76.62,188400.0,76.61,76.63,76.49,76.62,188400.0
2013-10-04 09:30:00,76.34,76.86,76.01,76.54,85600.0,76.34,76.86,76.01,76.54,85600.0
2013-10-04 09:35:00,76.63,77.27,76.51,76.81,93000.0,76.63,77.27,76.51,76.81,93000.0
2013-10-04 09:40:00,76.83,76.98,76.42,76.42,38600.0,76.83,76.98,76.42,76.42,38600.0
2013-10-04 09:45:00,76.44,76.54,76.18,76.54,90900.0,76.44,76.54,76.18,76.54,90900.0
2013-10-04 09:50:00,76.54,76.89,76.52,76.89,34000.0,76.54,76.89,76.52,76.89,34000.0
2013-10-04 09:55:00,76.98,77.15,76.93,77.07,46700.0,76.98,77.15,76.93,77.07,46700.0
2013-10-04 10:00:00,76.99,77.14,76.87,76.96,48300.0,76.99,77.14,76.87,76.96,48300.0
2013-10-04 10:05:00,76.93,77.48,76.79,77.42,64000.0,76.93,77.48,76.79,77.42,64000.0
2013-10-04 10:10:00,77.48,77.75,77.33,77.48,93500.0,77.48,77.75,77.33,77.48,93500.0
2013-10-04 10:15:00,77.43,77.45,77.0,77.11,34000.0,77.43,77.45,77.0,77.11,34000.0
2013-10-04 10:20:00,77.12,77.29,77.1,77.1,16700.0,77.12,77.29,77.1,77.1,16700.0
2013-10-04 10:25:00,77.11,77.45,77.11,77.33,26200.0,77.11,77.45,77.11,77.33,26200.0
2013-10-04 10:30:00,77.33,77.57,77.28,77.51,15100.0,77.33,77.57,77.28,77.51,15100.0
2013-10-04 10:35:00,77.51,77.59,77.38,77.39,26200.0,77.51,77.59,77.38,77.39,26200.0
2013-10-04 10:40:00,77.39,77.39,77.2,77.25,30400.0,77.39,77.39,77.2,77.25,30400.0
2013-10-04 10:45:00,77.22,77.36,77.21,77.35,15900.0,77.22,77.36,77.21,77.35,15900.0
2013-10-04 10:50:00,77.35,77.35,77.08,77.08,18500.0,77.35,77.35,77.08,77.08,18500.0
2013-10-04 10:55:00,77.08,77.13,77.05,77.13,19900.0,77.08,77.13,77.05,77.13,19900.0
2013-10-04 11:00:00,77.11,77.21,77.04,77.21,14800.0,77.11,77.21,77.04,77.21,14800.0
2013-10-04 11:05:00,77.21,77.34,77.12,77.15,19900.0,77.21,77.34,77.12,77.15,19900.0
2013-10-04 11:10:00,77.13,77.2,77.08,77.16,13300.0,77.13,77.2,77.08,77.16,13300.0
2013-10-04 11:15:00,77.1,77.17,77.1,77.15,13900.0,77.1,77.17,77.1,77.15,13900.0
2013-10-04 11:20:00,77.16,77.16,77.04,77.08,19900.0,77.16,77.16,77.04,77.08,19900.0
2013-10-04 11:25:00,77.11,77.27,77.11,77.16,12900.0,77.11,77.27,77.11,77.16,12900.0
2013-10-04 11:30:00,77.16,77.28,77.16,77.17,16200.0,77.16,77.28,77.16,77.17,16200.0
2013-10-04 11:35:00,77.18,77.22,77.11,77.21,14400.0,77.18,77.22,77.11,77.21,14400.0
2013-10-04 11:40:00,77.2,77.2,77.02,77.02,15200.0,77.2,77.2,77.02,77.02,15200.0
2013-10-04 11:45:00,77.02,77.09,77.02,77.09,11900.0,77.02,77.09,77.02,77.09,11900.0
2013-10-04 11:50:00,77.09,77.28,77.09,77.24,21500.0,77.09,77.28,77.09,77.24,21500.0
2013-10-04 11:55:00,77.24,77.24,77.02,77.02,10500.0,77.24,77.24,77.02,77.02,10500.0
2013-10-04 12:00:00,77.03,77.04,76.85,76.9,22500.0,77.03,77.04,76.85,76.9,22500.0
2013-10-04 12:05:00,76.92,76.94,76.87,76.92,9400.0,76.92,76.94,76.87,76.92,9400.0
2013-10-04 12:10:00,76.93,76.94,76.87,76.88,16600.0,76.93,76.94,76.87,76.88,16600.0
2013-10-04 12:15:00,76.9,77.02,76.9,77.01,24700.0,76.9,77.02,76.9,77.01,24700.0
2013-10-04 12:20:00,77.03,77.11,76.99,77.06,25800.0,77.03,77.11,76.99,77.06,25800.0
2013-10-04 12:25:00,77.07,77.2,77.07,77.15,13000.0,77.07,77.2,77.07,77.15,13000.0
2013-10-04 12:30:00,77.16,77.16,76.99,77.0,19800.0,77.16,77.16,76.99,77.0,19800.0
2013-10-04 12:35:00,77.01,77.12,77.01,77.09,18000.0,77.01,77.12,77.01,77.09,18000.0
2013-10-04 12:40:00,77.09,77.2,77.09,77.19,32700.0,77.09,77.2,77.09,77.19,32700.0
2013-10-04 12:45:00,77.19,77.19,77.07,77.07,23800.0,77.19,77.19,77.07,77.07,23800.0
2013-10-04 12:50:00,77.08,77.09,77.01,77.04,11900.0,77.08,77.09,77.01,77.04,11900.0
2013-10-04 12:55:00,77.05,77.13,77.05,77.05,8200.0,77.05,77.13,77.05,77.05,8200.0
2013-10-04 13:00:00,77.05,77.11,77.04,77.09,11400.0,77.05,77.11,77.04,77.09,11400.0
2013-10-04 13:05:00,77.09,77.19,77.09,77.14,10000.0,77.09,77.19,77.09,77.14,10000.0
2013-10-04 13:10:00,77.15,77.15,77.08,77.11,24500.0,77.15,77.15,77.08,77.11,24500.0
2013-10-04 13:15:00,77.11,77.11,77.02,77.03,14400.0,77.11,77.11,77.02,77.03,14400.0
2013-10-04 13:20:00,77.03,77.06,76.97,76.99,10900.0,77.03,77.06,76.97,76.99,10900.0
2013-10-04 13:25:00,76.99,77.07,76.98,77.04,14100.0,76.99,77.07,76.98,77.04,14100.0
2013-10-04 13:30:00,77.07,77.17,77.05,77.09,9400.0,77.07,77.17,77.05,77.09,9400.0
2013-10-04 13:35:00,77.11,77.11,77.07,77.09,6300.0,77.11,77.11,77.07,77.09,6300.0
2013-10-04 13:40:00,77.08,77.09,77.0,77.07,17100.0,77.08,77.09,77.0,77.07,17100.0
2013-10-04 13:45:00,77.05,77.16,77.04,77.16,15800.0,77.05,77.16,77.04,77.16,15800.0
2013-10-04 13:50:00,77.16,77.25,77.15,77.24,29200.0,77.16,77.25,77.15,77.24,29200.0
2013-10-04 13:55:00,77.24,77.3,77.22,77.29,21000.0,77.24,77.3,77.22,77.29,21000.0
2013-10-04 14:00:00,77.28,77.35,77.24,77.28,23000.0,77.28,77.35,77.24,77.28,23000.0
2013-10-04 14:05:00,77.26,77.27,77.17,77.21,8400.0,77.26,77.27,77.17,77.21,8400.0
2013-10-04 14:10:00,77.22,77.35,77.22,77.32,21600.0,77.22,77.35,77.22,77.32,21600.0
2013-10-04 14:15:00,77.29,77.31,77.21,77.23,12900.0,77.29,77.31,77.21,77.23,12900.0
2013-10-04 14:20:00,77.21,77.21,77.12,77.2,20700.0,77.21,77.21,77.12,77.2,20700.0
2013-10-04 14:25:00,77.21,77.28,77.21,77.22,13000.0,77.21,77.28,77.21,77.22,13000.0
2013-10-04 14:30:00,77.24,77.27,77.19,77.21,17400.0,77.24,77.27,77.19,77.21,17400.0
2013-10-04 14:35:00,77.23,77.25,77.19,77.23,15800.0,77.23,77.25,77.19,77.23,15800.0
2013-10-04 14:40:00,77.24,77.26,77.21,77.26,16600.0,77.24,77.26,77.21,77.26,16600.0
2013-10-04 14:45:00,77.25,77.28,77.12,77.16,24900.0,77.25,77.28,77.12,77.16,24900.0
2013-10-04 14:50:00,77.18,77.18,77.14,77.14,15800.0,77.18,77.18,77.14,77.14,15800.0
2013-10-04 14:55:00,77.14,77.17,77.08,77.1,17400.0,77.14,77.17,77.08,77.1,17400.0
2013-10-04 15:00:00,77.1,77.11,77.0,77.02,41800.0,77.1,77.11,77.0,77.02,41800.0
2013-10-04 15:05:00,77.03,77.03,76.98,76.99,25500.0,77.03,77.03,76.98,76.99,25500.0
2013-10-04 15:10:00,76.98,77.0,76.9,76.93,22400.0,76.98,77.0,76.9,76.93,22400.0
2013-10-04 15:15:00,76.91,76.91,76.69,76.69,33700.0,76.91,76.91,76.69,76.69,33700.0
2013-10-04 15:20:00,76.69,76.72,76.63,76.72,44700.0,76.69,76.72,76.63,76.72,44700.0
2013-10-04 15:25:00,76.7,76.91,76.7,76.84,32300.0,76.7,76.91,76.7,76.84,32300.0
2013-10-04 15:30:00,76.85,76.95,76.82,76.89,54000.0,76.85,76.95,76.82,76.89,54000.0
2013-10-04 15:35:00,76.89,76.9,76.71,76.74,38300.0,76.89,76.9,76.71,76.74,38300.0
2013-10-04 15:40:00,76.75,76.8,76.66,76.68,57400.0,76.75,76.8,76.66,76.68,57400.0
2013-10-04 15:45:00,76.69,76.72,76.63,76.65,56400.0,76.69,76.72,76.63,76.65,56400.0
2013-10-04 15:50:00,76.64,76.65,76.55,76.57,98700.0,76.64,76.65,76.55,76.57,98700.0
2013-10-04 15:55:00,76.57,76.59,76.43,76.45,124800.0,76.57,76.59,76.43,76.45,124800.0
2013-10-07 09:30:00,75.91,76.48,75.69,76.45,69500.0,75.91,76.48,75.69,76.45,69500.0
2013-10-07 09:35:00,76.45,76.75,76.31,76.36,57600.0,76.45,76.75,76.31,76.36,57600.0
2013-10-07 09:40:00,76.36,76.7,76.36,76.53,55800.0,76.36,76.7,76.36,76.53,55800.0
2013-10-07 09:45:00,76.58,76.79,76.44,76.71,31000.0,76.58,76.79,76.44,76.71,31000.0
2013-10-07 09:50:00,76.69,76.87,76.67,76.79,40400.0,76.69,76.87,76.67,76.79,40400.0
2013-10-07 09:55:00,76.8,77.13,76.77,77.1,56700.0,76.8,77.13,76.77,77.1,56700.0
2013-10-07 10:00:00,77.06,77.13,76.87,77.0,22300.0,77.06,77.13,76.87,77.0,22300.0
2013-10-07 10:05:00,77.02,77.24,76.88,77.19,32000.0,77.02,77.24,76.88,77.19,32000.0
2013-10-07 10:10:00,77.18,77.24,76.98,77.18,13300.0,77.18,77.24,76.98,77.18,13300.0
2013-10-07 10:15:00,77.12,77.22,76.98,77.14,28200.0,77.12,77.22,76.98,77.14,28200.0
2013-10-07 10:20:00,77.14,77.22,76.97,76.99,35700.0,77.14,77.22,76.97,76.99,35700.0
2013-10-07 10:25:00,76.99,77.08,76.72,76.81,30800.0,76.99,77.08,76.72,76.81,30800.0
2013-10-07 10:30:00,76.86,76.86,76.5,76.5,38800.0,76.86,76.86,76.5,76.5,38800.0
2013-10-07 10:35:00,76.49,76.5,76.17,76.25,19900.0,76.49,76.5,76.17,76.25,19900.0
2013-10-07 10:40:00,76.24,76.37,76.11,76.11,13100.0,76.24,76.37,76.11,76.11,13100.0
2013-10-07 10:45:00,76.23,76.29,76.13,76.25,4100.0,76.23,76.29,76.13,76.25,4100.0
2013-10-07 10:50:00,76.17,76.32,76.17,76.29,12900.0,76.17,76.32,76.17,76.29,12900.0
2013-10-07 10:55:00,76.31,76.34,76.13,76.17,12700.0,76.31,76.34,76.13,76.17,12700.0
2013-10-07 11:00:00,76.11,76.13,75.98,76.05,30100.0,76.11,76.13,75.98,76.05,30100.0
2013-10-07 11:05:00,76.02,76.15,76.02,76.06,13200.0,76.02,76.15,76.02,76.06,13200.0
2013-10-07 11:10:00,76.01,76.04,75.82,75.87,8700.0,76.01,76.04,75.82,75.87,8700.0
2013-10-07 11:15:00,75.82,75.82,75.52,75.63,43900.0,75.82,75.82,75.52,75.63,43900.0
2013-10-07 11:20:00,75.59,75.73,75.54,75.66,18600.0,75.59,75.73,75.54,75.66,18600.0
2013-10-07 11:25:00,75.71,75.75,75.56,75.69,23400.0,75.71,75.75,75.56,75.69,23400.0
2013-10-07 11:30:00,75.69,75.75,75.35,75.71,47600.0,75.69,75.75,75.35,75.71,47600.0
2013-10-07 11:35:00,75.77,75.88,75.52,75.52,56800.0,75.77,75.88,75.52,75.52,56800.0
2013-10-07 11:40:00,75.51,75.78,75.51,75.65,49700.0,75.51,75.78,75.51,75.65,49700.0
2013-10-07 11:45:00,75.65,75.92,75.56,75.78,48400.0,75.65,75.92,75.56,75.78,48400.0
2013-10-07 11:50:00,75.79,75.93,75.6,75.79,40100.0,75.79,75.93,75.6,75.79,40100.0
2013-10-07 11:55:00,75.77,75.91,75.59,75.8,28100.0,75.77,75.91,75.59,75.8,28100.0
2013-10-07 12:00:00,75.74,75.87,75.63,75.73,15700.0,75.74,75.87,75.63,75.73,15700.0
2013-10-07 12:05:00,75.74,75.87,75.6,75.67,35000.0,75.74,75.87,75.6,75.67,35000.0
2013-10-07 12:10:00,75.69,75.78,75.65,75.66,2700.0,75.69,75.78,75.65,75.66,2700.0
2013-10-07 12:15:00,75.61,75.67,75.5,75.67,11200.0,75.61,75.67,75.5,75.67,11200.0
2013-10-07 12:20:00,75.68,75.76,75.67,75.71,10800.0,75.68,75.76,75.67,75.71,10800.0
2013-10-07 12:25:00,75.79,75.8,75.67,75.71,6100.0,75.79,75.8,75.67,75.71,6100.0
2013-10-07 12:30:00,75.68,75.68,75.53,75.66,10800.0,75.68,75.68,75.53,75.66,10800.0
2013-10-07 12:35:00,75.7,75.76,75.64,75.75,5700.0,75.7,75.76,75.64,75.75,5700.0
2013-10-07 12:40:00,75.75,75.75,75.58,75.61,3700.0,75.75,75.75,75.58,75.61,3700.0
2013-10-07 12:45:00,75.63,75.73,75.62,75.67,5300.0,75.63,75.73,75.62,75.67,5300.0
2013-10-07 12:50:00,75.66,75.73,75.64,75.65,5900.0,75.66,75.73,75.64,75.65,5900.0
2013-10-07 12:55:00,75.66,75.7,75.46,75.46,10900.0,75.66,75.7,75.46,75.46,10900.0
2013-10-07 13:00:00,75.48,75.64,75.47,75.6,10300.0,75.48,75.64,75.47,75.6,10300.0
2013-10-07 13:05:00,75.65,75.71,75.54,75.66,13900.0,75.65,75.71,75.54,75.66,13900.0
2013-10-07 13:10:00,75.61,75.71,75.52,75.52,7400.0,75.61,75.71,75.52,75.52,7400.0
2013-10-07 13:15:00,75.51,75.66,75.51,75.66,7400.0,75.51,75.66,75.51,75.66,7400.0
2013-10-07 13:20:00,75.63,75.74,75.63,75.64,15600.0,75.63,75.74,75.63,75.64,15600.0
2013-10-07 13:25:00,75.63,75.63,75.53,75.57,4100.0,75.63,75.63,75.53,75.57,4100.0
2013-10-07 13:30:00,75.58,75.69,75.55,75.64,12600.0,75.58,75.69,75.55,75.64,12600.0
2013-10-07 13:35:00,75.67,75.71,75.6,75.6,8700.0,75.67,75.71,75.6,75.6,8700.0
2013-10-07 13:40:00,75.63,75.68,75.58,75.63,10300.0,75.63,75.68,75.58,75.63,10300.0
2013-10-07 13:45:00,75.64,75.66,75.58,75.66,9100.0,75.64,75.66,75.58,75.66,9100.0
2013-10-07 13:50:00,75.62,75.65,75.6,75.6,11200.0,75.62,75.65,75.6,75.6,11200.0
2013-10-07 13:55:00,75.61,75.69,75.61,75.69,8500.0,75.61,75.69,75.61,75.69,8500.0
2013-10-07 14:00:00,75.7,75.89,75.66,75.82,25000.0,75.7,75.89,75.66,75.82,25000.0
2013-10-07 14:05:00,75.85,75.86,75.75,75.8,11700.0,75.85,75.86,75.75,75.8,11700.0
2013-10-07 14:10:00,75.82,75.97,75.82,75.94,12800.0,75.82,75.97,75.82,75.94,12800.0
2013-10-07 14:15:00,75.94,76.0,75.83,75.95,15000.0,75.94,76.0,75.83,75.95,15000.0
2013-10-07 14:20:00,75.95,76.05,75.95,76.03,17200.0,75.95,76.05,75.95,76.03,17200.0
2013-10-07 14:25:00,76.05,76.11,75.97,76.02,18000.0,76.05,76.11,75.97,76.02,18000.0
2013-10-07 14:30:00,76.02,76.08,75.92,75.92,18000.0,76.02,76.08,75.92,75.92,18000.0
2013-10-07 14:35:00,75.97,76.09,75.97,76.05,7700.0,75.97,76.09,75.97,76.05,7700.0
2013-10-07 14:40:00,76.04,76.04,75.84,75.84,6700.0,76.04,76.04,75.84,75.84,6700.0
2013-10-07 14:45:00,75.82,76.0,75.82,75.98,14500.0,75.82,76.0,75.82,75.98,14500.0
2013-10-07 14:50:00,75.98,75.98,75.87,75.94,9300.0,75.98,75.98,75.87,75.94,9300.0
2013-10-07 14:55:00,75.96,76.05,75.92,76.0,19600.0,75.96,76.05,75.92,76.0,19600.0
2013-10-07 15:00:00,76.0,76.09,75.99,76.09,26400.0,76.0,76.09,75.99,76.09,26400.0
2013-10-07 15:05:00,76.08,76.09,76.01,76.04,30700.0,76.08,76.09,76.01,76.04,30700.0
2013-10-07 15:10:00,76.07,76.16,76.03,76.03,14700.0,76.07,76.16,76.03,76.03,14700.0
2013-10-07 15:15:00,76.05,76.16,76.03,76.1,14600.0,76.05,76.16,76.03,76.1,14600.0
2013-10-07 15:20:00,76.11,76.11,75.97,76.0,18300.0,76.11,76.11,75.97,76.0,18300.0
2013-10-07 15:25:00,76.03,76.15,76.02,76.06,16500.0,76.03,76.15,76.02,76.06,16500.0
2013-10-07 15:30:00,76.06,76.07,75.97,76.06,20400.0,76.06,76.07,75.97,76.06,20400.0
2013-10-07 15:35:00,76.07,76.14,75.98,76.07,34400.0,76.07,76.14,75.98,76.07,34400.0
2013-10-07 15:40:00,76.09,76.1,75.96,75.96,28000.0,76.09,76.1,75.96,75.96,28000.0
2013-10-07 15:45:00,75.97,75.98,75.82,75.9,29500.0,75.97,75.98,75.82,75.9,29500.0
2013-10-07 15:50:00,75.9,76.02,75.9,75.95,63700.0,75.9,76.02,75.9,75.95,63700.0
2013-10-07 15:55:00,75.94,75.94,75.83,75.88,65100.0,75.94,75.94,75.83,75.88,65100.0
2013-10-08 09:30:00,75.56,75.85,75.37,75.45,48700.0,75.56,75.85,75.37,75.45,48700.0
2013-10-08 09:35:00,75.43,75.88,75.38,75.8,33000.0,75.43,75.88,75.38,75.8,33000.0
2013-10-08 09:40:00,75.86,76.27,75.72,76.27,29000.0,75.86,76.27,75.72,76.27,29000.0
2013-10-08 09:45:00,76.28,76.31,75.92,76.13,19100.0,76.28,76.31,75.92,76.13,19100.0
2013-10-08 09:50:00,76.22,76.22,75.86,76.07,23100.0,76.22,76.22,75.86,76.07,23100.0
2013-10-08 09:55:00,76.07,76.25,76.03,76.12,15500.0,76.07,76.25,76.03,76.12,15500.0
2013-10-08 10:00:00,76.16,76.2,75.63,75.73,22700.0,76.16,76.2,75.63,75.73,22700.0
2013-10-08 10:05:00,75.8,75.8,75.3,75.39,23400.0,75.8,75.8,75.3,75.39,23400.0
2013-10-08 10:10:00,75.35,75.4,75.2,75.34,27000.0,75.35,75.4,75.2,75.34,27000.0
2013-10-08 10:15:00,75.3,75.34,75.2,75.31,11100.0,75.3,75.34,75.2,75.31,11100.0
2013-10-08 10:20:00,75.28,75.33,75.09,75.25,23300.0,75.28,75.33,75.09,75.25,23300.0
2013-10-08 10:25:00,75.21,75.34,75.21,75.26,18200.0,75.21,75.34,75.21,75.26,18200.0
2013-10-08 10:30:00,75.28,75.3,75.09,75.18,32600.0,75.28,75.3,75.09,75.18,32600.0
2013-10-08 10:35:00,75.19,75.25,74.82,75.01,47000.0,75.19,75.25,74.82,75.01,47000.0
2013-10-08 10:40:00,75.02,75.02,74.84,74.98,49400.0,75.02,75.02,74.84,74.98,49400.0
2013-10-08 10:45:00,75.02,75.02,74.38,74.46,43200.0,75.02,75.02,74.38,74.46,43200.0
2013-10-08 10:50:00,74.42,74.5,74.24,74.42,25000.0,74.42,74.5,74.24,74.42,25000.0
2013-10-08 10:55:00,74.41,74.44,74.17,74.42,32800.0,74.41,74.44,74.17,74.42,32800.0
2013-10-08 11:00:00,74.4,74.41,74.01,74.04,32900.0,74.4,74.41,74.01,74.04,32900.0
2013-10-08 11:05:00,74.05,74.37,74.04,74.34,16800.0,74.05,74.37,74.04,74.34,16800.0
2013-10-08 11:10:00,74.33,74.55,74.31,74.45,28500.0,74.33,74.55,74.31,74.45,28500.0
2013-10-08 11:15:00,74.42,74.54,74.25,74.37,37200.0,74.42,74.54,74.25,74.37,37200.0
2013-10-08 11:20:00,74.36,74.36,74.2,74.22,18700.0,74.36,74.36,74.2,74.22,18700.0
2013-10-08 11:25:00,74.23,74.23,74.05,74.12,18100.0,74.23,74.23,74.05,74.12,18100.0
2013-10-08 11:30:00,74.12,74.16,73.86,73.95,22100.0,74.12,74.16,73.86,73.95,22100.0
2013-10-08 11:35:00,73.92,73.93,73.64,73.67,21300.0,73.92,73.93,73.64,73.67,21300.0
2013-10-08 11:40:00,73.69,73.69,73.46,73.5,20800.0,73.69,73.69,73.46,73.5,20800.0
2013-10-08 11:45:00,73.5,73.57,73.36,73.45,27500.0,73.5,73.57,73.36,73.45,27500.0
2013-10-08 11:50:00,73.5,73.68,73.35,73.53,80000.0,73.5,73.68,73.35,73.53,80000.0
2013-10-08 11:55:00,73.51,73.88,73.29,73.79,54000.0,73.51,73.88,73.29,73.79,54000.0
2013-10-08 12:00:00,73.8,73.83,73.5,73.83,38200.0,73.8,73.83,73.5,73.83,38200.0
2013-10-08 12:05:00,73.71,73.78,73.47,73.57,76200.0,73.71,73.78,73.47,73.57,76200.0
2013-10-08 12:10:00,73.55,73.55,73.21,73.34,31500.0,73.55,73.55,73.21,73.34,31500.0
2013-10-08 12:15:00,73.34,73.44,73.26,73.41,20100.0,73.34,73.44,73.26,73.41,20100.0
2013-10-08 12:20:00,73.39,73.41,73.2,73.2,18100.0,73.39,73.41,73.2,73.2,18100.0
2013-10-08 12:25:00,73.2,73.37,73.15,73.3,12500.0,73.2,73.37,73.15,73.3,12500.0
2013-10-08 12:30:00,73.27,73.27,73.05,73.12,14800.0,73.27,73.27,73.05,73.12,14800.0
2013-10-08 12:35:00,73.09,73.34,73.06,73.34,44300.0,73.09,73.34,73.06,73.34,44300.0
2013-10-08 12:40:00,73.33,73.52,73.16,73.5,21100.0,73.33,73.52,73.16,73.5,21100.0
2013-10-08 12:45:00,73.58,73.72,73.5,73.71,27100.0,73.58,73.72,73.5,73.71,27100.0
2013-10-08 12:50:00,73.71,73.71,73.46,73.54,14700.0,73.71,73.71,73.46,73.54,14700.0
2013-10-08 12:55:00,73.52,73.78,73.52,73.7,14400.0,73.52,73.78,73.52,73.7,14400.0
2013-10-08 13:00:00,73.68,73.91,73.67,73.79,15000.0,73.68,73.91,73.67,73.79,15000.0
2013-10-08 13:05:00,73.81,73.81,73.64,73.64,12500.0,73.81,73.81,73.64,73.64,12500.0
2013-10-08 13:10:00,73.62,73.69,73.57,73.57,11100.0,73.62,73.69,73.57,73.57,11100.0
2013-10-08 13:15:00,73.55,73.55,73.49,73.51,12400.0,73.55,73.55,73.49,73.51,12400.0
2013-10-08 13:20:00,73.5,73.56,73.34,73.54,16900.0,73.5,73.56,73.34,73.54,16900.0
2013-10-08 13:25:00,73.58,73.7,73.5,73.68,8100.0,73.58,73.7,73.5,73.68,8100.0
2013-10-08 13:30:00,73.69,73.69,73.56,73.56,14100.0,73.69,73.69,73.56,73.56,14100.0
2013-10-08 13:35:00,73.55,73.56,73.44,73.51,10700.0,73.55,73.56,73.44,73.51,10700.0
2013-10-08 13:40:00,73.51,73.55,73.38,73.55,8800.0,73.51,73.55,73.38,73.55,8800.0
2013-10-08 13:45:00,73.52,73.59,73.4,73.44,13500.0,73.52,73.59,73.4,73.44,13500.0
2013-10-08 13:50:00,73.43,73.56,73.43,73.55,7700.0,73.43,73.56,73.43,73.55,7700.0
2013-10-08 13:55:00,73.54,73.58,73.34,73.44,14500.0,73.54,73.58,73.34,73.44,14500.0
2013-10-08 14:00:00,73.45,73.5,73.38,73.5,19200.0,73.45,73.5,73.38,73.5,19200.0
2013-10-08 14:05:00,73.5,73.54,73.43,73.5,12500.0,73.5,73.54,73.43,73.5,12500.0
2013-10-08 14:10:00,73.49,73.57,73.48,73.49,9300.0,73.49,73.57,73.48,73.49,9300.0
2013-10-08 14:15:00,73.49,73.51,73.36,73.47,10100.0,73.49,73.51,73.36,73.47,10100.0
2013-10-08 14:20:00,73.45,73.61,73.33,73.59,11400.0,73.45,73.61,73.33,73.59,11400.0
2013-10-08 14:25:00,73.57,73.57,73.36,73.48,9400.0,73.57,73.57,73.36,73.48,9400.0
2013-10-08 14:30:00,73.49,73.59,73.48,73.59,19500.0,73.49,73.59,73.48,73.59,19500.0
2013-10-08 14:35:00,73.59,73.62,73.49,73.58,21200.0,73.59,73.62,73.49,73.58,21200.0
2013-10-08 14:40:00,73.57,73.65,73.5,73.65,17800.0,73.57,73.65,73.5,73.65,17800.0
2013-10-08 14:45:00,73.64,73.66,73.58,73.58,25200.0,73.64,73.66,73.58,73.58,25200.0
2013-10-08 14:50:00,73.62,73.62,73.47,73.56,18300.0,73.62,73.62,73.47,73.56,18300.0
2013-10-08 14:55:00,73.57,73.7,73.46,73.67,16400.0,73.57,73.7,73.46,73.67,16400.0
2013-10-08 15:00:00,73.67,73.8,73.65,73.74,18600.0,73.67,73.8,73.65,73.74,18600.0
2013-10-08 15:05:00,73.75,73.8,73.66,73.67,16100.0,73.75,73.8,73.66,73.67,16100.0
2013-10-08 15:10:00,73.63,73.7,73.6,73.64,14800.0,73.63,73.7,73.6,73.64,14800.0
2013-10-08 15:15:00,73.64,73.77,73.56,73.77,17500.0,73.64,73.77,73.56,73.77,17500.0
2013-10-08 15:20:00,73.76,73.97,73.76,73.97,18500.0,73.76,73.97,73.76,73.97,18500.0
2013-10-08 15:25:00,73.96,74.18,73.94,74.11,33400.0,73.96,74.18,73.94,74.11,33400.0
2013-10-08 15:30:00,74.09,74.19,74.01,74.03,32500.0,74.09,74.19,74.01,74.03,32500.0
2013-10-08 15:35:00,74.01,74.1,73.84,74.07,34000.0,74.01,74.1,73.84,74.07,34000.0
2013-10-08 15:40:00,74.06,74.09,73.92,73.92,29100.0,74.06,74.09,73.92,73.92,29100.0
2013-10-08 15:45:00,73.94,73.95,73.7,73.73,40700.0,73.94,73.95,73.7,73.73,40700.0
2013-10-08 15:50:00,73.71,73.78,73.66,73.7,41900.0,73.71,73.78,73.66,73.7,41900.0
2013-10-08 15:55:00,73.69,73.72,73.58,73.64,55100.0,73.69,73.72,73.58,73.64,55100.0
2013-10-09 09:30:00,73.58,73.58,73.21,73.22,38200.0,73.58,73.58,73.21,73.22,38200.0
2013-10-09 09:35:00,73.14,73.14,72.83,73.0,38400.0,73.14,73.14,72.83,73.0,38400.0
2013-10-09 09:40:00,72.98,73.19,72.92,73.05,32500.0,72.98,73.19,72.92,73.05,32500.0
2013-10-09 09:45:00,73.1,73.16,72.97,72.98,25600.0,73.1,73.16,72.97,72.98,25600.0
2013-10-09 09:50:00,72.98,73.21,72.95,73.12,24500.0,72.98,73.21,72.95,73.12,24500.0
2013-10-09 09:55:00,73.21,73.57,73.19,73.43,35800.0,73.21,73.57,73.19,73.43,35800.0
2013-10-09 10:00:00,73.44,73.54,73.2,73.2,5200.0,73.44,73.54,73.2,73.2,5200.0
2013-10-09 10:05:00,73.26,73.47,73.07,73.47,14700.0,73.26,73.47,73.07,73.47,14700.0
2013-10-09 10:10:00,73.48,73.48,73.11,73.48,33800.0,73.48,73.48,73.11,73.48,33800.0
2013-10-09 10:15:00,73.47,73.75,73.4,73.59,133000.0,73.47,73.75,73.4,73.59,133000.0
2013-10-09 10:20:00,73.65,73.74,73.45,73.63,10100.0,73.65,73.74,73.45,73.63,10100.0
2013-10-09 10:25:00,73.62,74.05,73.62,74.0,27800.0,73.62,74.05,73.62,74.0,27800.0
2013-10-09 10:30:00,73.99,74.24,73.88,74.06,38100.0,73.99,74.24,73.88,74.06,38100.0
2013-10-09 10:35:00,74.06,74.4,74.0,74.34,28300.0,74.06,74.4,74.0,74.34,28300.0
2013-10-09 10:40:00,74.38,74.56,74.33,74.54,70300.0,74.38,74.56,74.33,74.54,70300.0
2013-10-09 10:45:00,74.54,74.58,74.13,74.13,39000.0,74.54,74.58,74.13,74.13,39000.0
2013-10-09 10:50:00,74.16,74.24,74.07,74.15,26500.0,74.16,74.24,74.07,74.15,26500.0
2013-10-09 10:55:00,74.12,74.17,74.01,74.01,26200.0,74.12,74.17,74.01,74.01,26200.0
2013-10-09 11:00:00,74.03,74.12,73.86,73.92,17300.0,74.03,74.12,73.86,73.92,17300.0
2013-10-09 11:05:00,73.93,74.0,73.74,73.83,12300.0,73.93,74.0,73.74,73.83,12300.0
2013-10-09 11:10:00,73.83,73.86,73.45,73.45,16200.0,73.83,73.86,73.45,73.45,16200.0
2013-10-09 11:15:00,73.41,73.47,73.3,73.35,7200.0,73.41,73.47,73.3,73.35,7200.0
2013-10-09 11:20:00,73.3,73.55,73.2,73.44,15800.0,73.3,73.55,73.2,73.44,15800.0
2013-10-09 11:25:00,73.5,73.77,73.46,73.61,11100.0,73.5,73.77,73.46,73.61,11100.0
2013-10-09 11:30:00,73.64,73.77,73.56,73.66,7800.0,73.64,73.77,73.56,73.66,7800.0
2013-10-09 11:35:00,73.67,73.73,73.6,73.68,10900.0,73.67,73.73,73.6,73.68,10900.0
2013-10-09 11:40:00,73.62,73.7,73.4,73.68,25500.0,73.62,73.7,73.4,73.68,25500.0
2013-10-09 11:45:00,73.62,73.98,73.62,73.95,10000.0,73.62,73.98,73.62,73.95,10000.0
2013-10-09 11:50:00,73.96,74.0,73.77,73.78,11400.0,73.96,74.0,73.77,73.78,11400.0
2013-10-09 11:55:00,73.76,73.86,73.73,73.77,5200.0,73.76,73.86,73.73,73.77,5200.0
2013-10-09 12:00:00,73.77,73.99,73.76,73.87,8300.0,73.77,73.99,73.76,73.87,8300.0
2013-10-09 12:05:00,73.89,73.95,73.75,73.88,6700.0,73.89,73.95,73.75,73.88,6700.0
2013-10-09 12:10:00,73.85,74.05,73.85,74.01,10300.0,73.85,74.05,73.85,74.01,10300.0
2013-10-09 12:15:00,73.99,74.17,73.98,74.02,11800.0,73.99,74.17,73.98,74.02,11800.0
2013-10-09 12:20:00,74.0,74.0,73.79,73.84,8300.0,74.0,74.0,73.79,73.84,8300.0
2013-10-09 12:25:00,73.79,73.96,73.79,73.95,4000.0,73.79,73.96,73.79,73.95,4000.0
2013-10-09 12:30:00,73.94,74.01,73.91,73.97,4000.0,73.94,74.01,73.91,73.97,4000.0
2013-10-09 12:35:00,74.0,74.1,73.98,74.03,9800.0,74.0,74.1,73.98,74.03,9800.0
2013-10-09 12:40:00,74.05,74.05,73.84,73.84,6600.0,74.05,74.05,73.84,73.84,6600.0
2013-10-09 12:45:00,73.81,73.87,73.75,73.76,10200.0,73.81,73.87,73.75,73.76,10200.0
2013-10-09 12:50:00,73.76,73.89,73.73,73.89,5100.0,73.76,73.89,73.73,73.89,5100.0
2013-10-09 12:55:00,73.91,73.96,73.86,73.93,3400.0,73.91,73.96,73.86,73.93,3400.0
2013-10-09 13:00:00,73.86,74.06,73.86,74.02,7100.0,73.86,74.06,73.86,74.02,7100.0
2013-10-09 13:05:00,74.02,74.1,74.0,74.06,9800.0,74.02,74.1,74.0,74.06,9800.0
2013-10-09 13:10:00,74.04,74.1,73.97,74.02,20700.0,74.04,74.1,73.97,74.02,20700.0
2013-10-09 13:15:00,74.02,74.22,74.02,74.17,16000.0,74.02,74.22,74.02,74.17,16000.0
2013-10-09 13:20:00,74.24,74.51,74.24,74.51,10300.0,74.24,74.51,74.24,74.51,10300.0
2013-10-09 13:25:00,74.5,74.5,74.26,74.29,10200.0,74.5,74.5,74.26,74.29,10200.0
2013-10-09 13:30:00,74.28,74.42,74.22,74.22,15300.0,74.28,74.42,74.22,74.22,15300.0
2013-10-09 13:35:00,74.22,74.25,74.06,74.06,11700.0,74.22,74.25,74.06,74.06,11700.0
2013-10-09 13:40:00,74.07,74.38,74.06,74.31,8400.0,74.07,74.38,74.06,74.31,8400.0
2013-10-09 13:45:00,74.27,74.33,74.2,74.2,5900.0,74.27,74.33,74.2,74.2,5900.0
2013-10-09 13:50:00,74.16,74.49,74.14,74.46,10200.0,74.16,74.49,74.14,74.46,10200.0
2013-10-09 13:55:00,74.37,74.37,74.19,74.35,6800.0,74.37,74.37,74.19,74.35,6800.0
2013-10-09 14:00:00,74.31,74.36,74.13,74.34,14800.0,74.31,74.36,74.13,74.34,14800.0
2013-10-09 14:05:00,74.33,74.7,74.28,74.7,16500.0,74.33,74.7,74.28,74.7,16500.0
2013-10-09 14:10:00,74.68,74.69,74.26,74.28,10700.0,74.68,74.69,74.26,74.28,10700.0
2013-10-09 14:15:00,74.32,74.36,74.14,74.23,5900.0,74.32,74.36,74.14,74.23,5900.0
2013-10-09 14:20:00,74.22,74.45,74.15,74.29,12000.0,74.22,74.45,74.15,74.29,12000.0
2013-10-09 14:25:00,74.29,74.43,74.19,74.43,4200.0,74.29,74.43,74.19,74.43,4200.0
2013-10-09 14:30:00,74.39,74.64,74.39,74.63,6800.0,74.39,74.64,74.39,74.63,6800.0
2013-10-09 14:35:00,74.65,74.67,74.35,74.36,11800.0,74.65,74.67,74.35,74.36,11800.0
2013-10-09 14:40:00,74.39,74.39,74.11,74.11,7800.0,74.39,74.39,74.11,74.11,7800.0
2013-10-09 14:45:00,74.11,74.17,74.06,74.13,12300.0,74.11,74.17,74.06,74.13,12300.0
2013-10-09 14:50:00,74.13,74.19,74.04,74.19,11200.0,74.13,74.19,74.04,74.19,11200.0
2013-10-09 14:55:00,74.22,74.36,74.22,74.35,7200.0,74.22,74.36,74.22,74.35,7200.0
2013-10-09 15:00:00,74.36,74.41,74.28,74.28,11000.0,74.36,74.41,74.28,74.28,11000.0
2013-10-09 15:05:00,74.32,74.32,74.12,74.27,21200.0,74.32,74.32,74.12,74.27,21200.0
2013-10-09 15:10:00,74.26,74.32,74.21,74.26,9900.0,74.26,74.32,74.21,74.26,9900.0
2013-10-09 15:15:00,74.28,74.33,74.24,74.27,17400.0,74.28,74.33,74.24,74.27,17400.0
2013-10-09 15:20:00,74.26,74.46,74.26,74.35,18600.0,74.26,74.46,74.26,74.35,18600.0
2013-10-09 15:25:00,74.4,74.46,74.25,74.34,11700.0,74.4,74.46,74.25,74.34,11700.0
2013-10-09 15:30:00,74.34,74.52,74.34,74.46,17400.0,74.34,74.52,74.34,74.46,17400.0
2013-10-09 15:35:00,74.48,74.48,74.29,74.3,27700.0,74.48,74.48,74.29,74.3,27700.0
2013-10-09 15:40:00,74.3,74.3,74.15,74.17,22200.0,74.3,74.3,74.15,74.17,22200.0
2013-10-09 15:45:00,74.18,74.19,73.93,74.0,74700.0,74.18,74.19,73.93,74.0,74700.0
2013-10-09 15:50:00,73.95,74.09,73.87,73.99,85000.0,73.95,74.09,73.87,73.99,85000.0
2013-10-09 15:55:00,73.99,74.05,73.94,73.94,43000.0,73.99,74.05,73.94,73.94,43000.0
2013-10-10 09:30:00,74.8,75.39,74.47,75.35,24900.0,74.8,75.39,74.47,75.35,24900.0
2013-10-10 09:35:00,75.29,75.7,75.16,75.25,40100.0,75.29,75.7,75.16,75.25,40100.0
2013-10-10 09:40:00,75.34,75.72,75.33,75.63,27800.0,75.34,75.72,75.33,75.63,27800.0
2013-10-10 09:45:00,75.66,75.68,75.38,75.42,27000.0,75.66,75.68,75.38,75.42,27000.0
2013-10-10 09:50:00,75.46,75.95,75.34,75.86,58400.0,75.46,75.95,75.34,75.86,58400.0
2013-10-10 09:55:00,75.81,76.05,75.77,76.0,40800.0,75.81,76.05,75.77,76.0,40800.0
2013-10-10 10:00:00,75.95,76.09,75.76,76.01,50400.0,75.95,76.09,75.76,76.01,50400.0
2013-10-10 10:05:00,76.06,76.09,75.5,75.58,20600.0,76.06,76.09,75.5,75.58,20600.0
2013-10-10 10:10:00,75.54,75.66,75.3,75.66,137900.0,75.54,75.66,75.3,75.66,137900.0
2013-10-10 10:15:00,75.6,75.74,75.44,75.64,19400.0,75.6,75.74,75.44,75.64,19400.0
2013-10-10 10:20:00,75.64,75.67,75.33,75.37,21900.0,75.64,75.67,75.33,75.37,21900.0
2013-10-10 10:25:00,75.37,75.58,75.37,75.55,21400.0,75.37,75.58,75.37,75.55,21400.0
2013-10-10 10:30:00,75.57,75.6,75.49,75.56,10300.0,75.57,75.6,75.49,75.56,10300.0
2013-10-10 10:35:00,75.58,75.78,75.52,75.75,16600.0,75.58,75.78,75.52,75.75,16600.0
2013-10-10 10:40:00,75.79,75.9,75.64,75.83,25500.0,75.79,75.9,75.64,75.83,25500.0
2013-10-10 10:45:00,75.84,76.05,75.73,75.73,22600.0,75.84,76.05,75.73,75.73,22600.0
2013-10-10 10:50:00,75.79,75.79,75.59,75.59,12400.0,75.79,75.79,75.59,75.59,12400.0
2013-10-10 10:55:00,75.55,75.79,75.52,75.76,12200.0,75.55,75.79,75.52,75.76,12200.0
2013-10-10 11:00:00,75.69,75.8,75.48,75.78,22900.0,75.69,75.8,75.48,75.78,22900.0
2013-10-10 11:05:00,75.81,75.89,75.69,75.72,18500.0,75.81,75.89,75.69,75.72,18500.0
2013-10-10 11:10:00,75.71,75.73,75.63,75.66,11700.0,75.71,75.73,75.63,75.66,11700.0
2013-10-10 11:15:00,75.63,75.71,75.46,75.46,20900.0,75.63,75.71,75.46,75.46,20900.0
2013-10-10 11:20:00,75.5,75.56,75.45,75.5,9600.0,75.5,75.56,75.45,75.5,9600.0
2013-10-10 11:25:00,75.5,75.76,75.48,75.71,23300.0,75.5,75.76,75.48,75.71,23300.0
2013-10-10 11:30:00,75.71,76.09,75.71,76.07,27000.0,75.71,76.09,75.71,76.07,27000.0
2013-10-10 11:35:00,76.07,76.4,76.02,76.4,57700.0,76.07,76.4,76.02,76.4,57700.0
2013-10-10 11:40:00,76.4,76.49,76.1,76.1,26100.0,76.4,76.49,76.1,76.1,26100.0
2013-10-10 11:45:00,76.12,76.23,76.0,76.13,17100.0,76.12,76.23,76.0,76.13,17100.0
2013-10-10 11:50:00,76.17,76.17,75.98,76.06,13300.0,76.17,76.17,75.98,76.06,13300.0
2013-10-10 11:55:00,76.09,76.1,76.0,76.05,11800.0,76.09,76.1,76.0,76.05,11800.0
2013-10-10 12:00:00,76.07,76.1,75.92,75.97,14800.0,76.07,76.1,75.92,75.97,14800.0
2013-10-10 12:05:00,75.92,76.03,75.82,75.82,4700.0,75.92,76.03,75.82,75.82,4700.0
2013-10-10 12:10:00,75.85,75.85,75.66,75.84,10600.0,75.85,75.85,75.66,75.84,10600.0
2013-10-10 12:15:00,75.8,75.94,75.74,75.91,22600.0,75.8,75.94,75.74,75.91,22600.0
2013-10-10 12:20:00,75.93,75.95,75.74,75.78,27400.0,75.93,75.95,75.74,75.78,27400.0
2013-10-10 12:25:00,75.81,75.85,75.76,75.76,2300.0,75.81,75.85,75.76,75.76,2300.0
2013-10-10 12:30:00,75.8,75.92,75.77,75.92,6100.0,75.8,75.92,75.77,75.92,6100.0
2013-10-10 12:35:00,75.9,75.97,75.82,75.82,4200.0,75.9,75.97,75.82,75.82,4200.0
2013-10-10 12:40:00,75.86,75.87,75.79,75.87,3500.0,75.86,75.87,75.79,75.87,3500.0
2013-10-10 12:45:00,75.89,75.91,75.71,75.72,7000.0,75.89,75.91,75.71,75.72,7000.0
2013-10-10 12:50:00,75.74,75.81,75.7,75.76,6800.0,75.74,75.81,75.7,75.76,6800.0
2013-10-10 12:55:00,75.71,75.75,75.65,75.67,11800.0,75.71,75.75,75.65,75.67,11800.0
2013-10-10 13:00:00,75.67,75.71,75.65,75.69,12600.0,75.67,75.71,75.65,75.69,12600.0
2013-10-10 13:05:00,75.7,75.75,75.55,75.63,44200.0,75.7,75.75,75.55,75.63,44200.0
2013-10-10 13:10:00,75.62,75.62,75.55,75.57,7800.0,75.62,75.62,75.55,75.57,7800.0
2013-10-10 13:15:00,75.55,75.55,75.42,75.45,14800.0,75.55,75.55,75.42,75.45,14800.0
2013-10-10 13:20:00,75.45,75.45,75.34,75.41,12000.0,75.45,75.45,75.34,75.41,12000.0
2013-10-10 13:25:00,75.4,75.4,75.35,75.35,8200.0,75.4,75.4,75.35,75.35,8200.0
2013-10-10 13:30:00,75.33,75.45,75.33,75.4,9100.0,75.33,75.45,75.33,75.4,9100.0
2013-10-10 13:35:00,75.4,75.47,75.37,75.41,19300.0,75.4,75.47,75.37,75.41,19300.0
2013-10-10 13:40:00,75.43,75.58,75.43,75.54,13300.0,75.43,75.58,75.43,75.54,13300.0
2013-10-10 13:45:00,75.48,75.49,75.42,75.47,3400.0,75.48,75.49,75.42,75.47,3400.0
2013-10-10 13:50:00,75.41,75.55,75.35,75.55,19900.0,75.41,75.55,75.35,75.55,19900.0
2013-10-10 13:55:00,75.61,75.61,75.44,75.45,14300.0,75.61,75.61,75.44,75.45,14300.0
2013-10-10 14:00:00,75.45,75.58,75.43,75.43,34100.0,75.45,75.58,75.43,75.43,34100.0
2013-10-10 14:05:00,75.46,75.5,75.36,75.37,41400.0,75.46,75.5,75.36,75.37,41400.0
2013-10-10 14:10:00,75.36,75.57,75.36,75.42,17000.0,75.36,75.57,75.36,75.42,17000.0
2013-10-10 14:15:00,75.46,75.48,75.34,75.4,4500.0,75.46,75.48,75.34,75.4,4500.0
2013-10-10 14:20:00,75.42,75.6,75.42,75.5,9200.0,75.42,75.6,75.42,75.5,9200.0
2013-10-10 14:25:00,75.47,75.57,75.43,75.46,10900.0,75.47,75.57,75.43,75.46,10900.0
2013-10-10 14:30:00,75.48,75.51,75.35,75.42,19500.0,75.48,75.51,75.35,75.42,19500.0
2013-10-10 14:35:00,75.43,75.48,75.35,75.38,4900.0,75.43,75.48,75.35,75.38,4900.0
2013-10-10 14:40:00,75.39,75.48,75.35,75.35,7000.0,75.39,75.48,75.35,75.35,7000.0
2013-10-10 14:45:00,75.41,75.48,75.41,75.48,2900.0,75.41,75.48,75.41,75.48,2900.0
2013-10-10 14:50:00,75.48,75.49,75.41,75.47,5100.0,75.48,75.49,75.41,75.47,5100.0
2013-10-10 14:55:00,75.47,75.48,75.37,75.38,11100.0,75.47,75.48,75.37,75.38,11100.0
2013-10-10 15:00:00,75.39,75.59,75.38,75.56,11000.0,75.39,75.59,75.38,75.56,11000.0
2013-10-10 15:05:00,75.56,75.62,75.55,75.58,9100.0,75.56,75.62,75.55,75.58,9100.0
2013-10-10 15:10:00,75.57,75.73,75.57,75.73,18500.0,75.57,75.73,75.57,75.73,18500.0
2013-10-10 15:15:00,75.71,75.72,75.46,75.59,15300.0,75.71,75.72,75.46,75.59,15300.0
2013-10-10 15:20:00,75.67,75.73,75.61,75.7,11600.0,75.67,75.73,75.61,75.7,11600.0
2013-10-10 15:25:00,75.69,75.74,75.62,75.68,13700.0,75.69,75.74,75.62,75.68,13700.0
2013-10-10 15:30:00,75.72,75.75,75.65,75.69,19700.0,75.72,75.75,75.65,75.69,19700.0
2013-10-10 15:35:00,75.69,75.71,75.53,75.64,21600.0,75.69,75.71,75.53,75.64,21600.0
2013-10-10 15:40:00,75.65,75.7,75.56,75.62,24100.0,75.65,75.7,75.56,75.62,24100.0
2013-10-10 15:45:00,75.62,75.68,75.57,75.62,31100.0,75.62,75.68,75.57,75.62,31100.0
2013-10-10 15:50:00,75.63,75.73,75.6,75.67,32800.0,75.63,75.73,75.6,75.67,32800.0
2013-10-10 15:55:00,75.68,75.73,75.64,75.72,46300.0,75.68,75.73,75.64,75.72,46300.0
2013-10-11 09:30:00,75.75,75.75,75.0,75.47,34600.0,75.75,75.75,75.0,75.47,34600.0
2013-10-11 09:35:00,75.62,75.94,75.49,75.84,37000.0,75.62,75.94,75.49,75.84,37000.0
2013-10-11 09:40:00,75.84,75.84,75.59,75.67,27700.0,75.84,75.84,75.59,75.67,27700.0
2013-10-11 09:45:00,75.69,75.73,75.5,75.68,36100.0,75.69,75.73,75.5,75.68,36100.0
2013-10-11 09:50:00,75.63,75.73,75.57,75.71,38100.0,75.63,75.73,75.57,75.71,38100.0
2013-10-11 09:55:00,75.66,75.69,75.56,75.65,19800.0,75.66,75.69,75.56,75.65,19800.0
2013-10-11 10:00:00,75.69,75.72,75.59,75.6,41100.0,75.69,75.72,75.59,75.6,41100.0
2013-10-11 10:05:00,75.65,75.7,75.6,75.67,17400.0,75.65,75.7,75.6,75.67,17400.0
2013-10-11 10:10:00,75.65,75.71,75.45,75.71,39600.0,75.65,75.71,75.45,75.71,39600.0
2013-10-11 10:15:00,75.66,75.73,75.13,75.15,34800.0,75.66,75.73,75.13,75.15,34800.0
2013-10-11 10:20:00,75.17,75.21,74.95,75.21,23500.0,75.17,75.21,74.95,75.21,23500.0
2013-10-11 10:25:00,75.2,75.26,75.01,75.07,15700.0,75.2,75.26,75.01,75.07,15700.0
2013-10-11 10:30:00,75.09,75.19,74.88,74.95,22400.0,75.09,75.19,74.88,74.95,22400.0
2013-10-11 10:35:00,74.9,74.97,74.66,74.69,20300.0,74.9,74.97,74.66,74.69,20300.0
2013-10-11 10:40:00,74.69,74.73,74.59,74.64,17600.0,74.69,74.73,74.59,74.64,17600.0
2013-10-11 10:45:00,74.6,74.68,74.33,74.33,37100.0,74.6,74.68,74.33,74.33,37100.0
2013-10-11 10:50:00,74.32,74.32,74.09,74.21,45300.0,74.32,74.32,74.09,74.21,45300.0
2013-10-11 10:55:00,74.23,74.53,74.23,74.48,31000.0,74.23,74.53,74.23,74.48,31000.0
2013-10-11 11:00:00,74.52,74.54,74.34,74.37,11800.0,74.52,74.54,74.34,74.37,11800.0
2013-10-11 11:05:00,74.37,74.49,74.33,74.44,10000.0,74.37,74.49,74.33,74.44,10000.0
2013-10-11 11:10:00,74.47,74.6,74.39,74.5,21100.0,74.47,74.6,74.39,74.5,21100.0
2013-10-11 11:15:00,74.5,74.7,74.49,74.58,22300.0,74.5,74.7,74.49,74.58,22300.0
2013-10-11 11:20:00,74.63,74.82,74.61,74.76,10400.0,74.63,74.82,74.61,74.76,10400.0
2013-10-11 11:25:00,74.72,74.85,74.68,74.74,12200.0,74.72,74.85,74.68,74.74,12200.0
2013-10-11 11:30:00,74.77,74.85,74.71,74.83,27900.0,74.77,74.85,74.71,74.83,27900.0
2013-10-11 11:35:00,74.85,75.3,74.83,75.27,30600.0,74.85,75.3,74.83,75.27,30600.0
2013-10-11 11:40:00,75.3,75.57,75.29,75.44,42500.0,75.3,75.57,75.29,75.44,42500.0
2013-10-11 11:45:00,75.42,75.47,75.27,75.32,12400.0,75.42,75.47,75.27,75.32,12400.0
2013-10-11 11:50:00,75.32,75.38,75.2,75.27,4700.0,75.32,75.38,75.2,75.27,4700.0
2013-10-11 11:55:00,75.32,75.36,75.24,75.32,3100.0,75.32,75.36,75.24,75.32,3100.0
2013-10-11 12:00:00,75.29,75.29,75.11,75.19,5700.0,75.29,75.29,75.11,75.19,5700.0
2013-10-11 12:05:00,75.18,75.18,75.08,75.11,4000.0,75.18,75.18,75.08,75.11,4000.0
2013-10-11 12:10:00,75.09,75.09,74.8,74.85,7000.0,75.09,75.09,74.8,74.85,7000.0
2013-10-11 12:15:00,74.88,74.97,74.82,74.91,5700.0,74.88,74.97,74.82,74.91,5700.0
2013-10-11 12:20:00,74.88,75.0,74.85,74.94,13100.0,74.88,75.0,74.85,74.94,13100.0
2013-10-11 12:25:00,74.91,74.99,74.76,74.76,29700.0,74.91,74.99,74.76,74.76,29700.0
2013-10-11 12:30:00,74.76,74.86,74.76,74.86,7100.0,74.76,74.86,74.76,74.86,7100.0
2013-10-11 12:35:00,74.89,74.92,74.71,74.72,44200.0,74.89,74.92,74.71,74.72,44200.0
2013-10-11 12:40:00,74.72,74.82,74.7,74.7,3900.0,74.72,74.82,74.7,74.7,3900.0
2013-10-11 12:45:00,74.7,74.91,74.7,74.74,38700.0,74.7,74.91,74.7,74.74,38700.0
2013-10-11 12:50:00,74.77,74.93,74.75,74.9,18300.0,74.77,74.93,74.75,74.9,18300.0
2013-10-11 12:55:00,74.91,74.92,74.84,74.88,14200.0,74.91,74.92,74.84,74.88,14200.0
2013-10-11 13:00:00,74.92,74.92,74.7,74.7,10700.0,74.92,74.92,74.7,74.7,10700.0
2013-10-11 13:05:00,74.78,74.88,74.77,74.79,9400.0,74.78,74.88,74.77,74.79,9400.0
2013-10-11 13:10:00,74.83,74.85,74.69,74.73,4700.0,74.83,74.85,74.69,74.73,4700.0
2013-10-11 13:15:00,74.73,74.73,74.5,74.5,14500.0,74.73,74.73,74.5,74.5,14500.0
2013-10-11 13:20:00,74.47,74.51,74.45,74.49,4700.0,74.47,74.51,74.45,74.49,4700.0
2013-10-11 13:25:00,74.49,74.52,74.39,74.4,15400.0,74.49,74.52,74.39,74.4,15400.0
2013-10-11 13:30:00,74.45,74.51,74.42,74.48,9100.0,74.45,74.51,74.42,74.48,9100.0
2013-10-11 13:35:00,74.5,74.6,74.48,74.55,4500.0,74.5,74.6,74.48,74.55,4500.0
2013-10-11 13:40:00,74.56,74.6,74.5,74.55,2800.0,74.56,74.6,74.5,74.55,2800.0
2013-10-11 13:45:00,74.59,74.61,74.4,74.4,9700.0,74.59,74.61,74.4,74.4,9700.0
2013-10-11 13:50:00,74.4,74.47,74.4,74.42,6900.0,74.4,74.47,74.4,74.42,6900.0
2013-10-11 13:55:00,74.4,74.52,74.4,74.46,10700.0,74.4,74.52,74.4,74.46,10700.0
2013-10-11 14:00:00,74.44,74.57,74.43,74.47,12900.0,74.44,74.57,74.43,74.47,12900.0
2013-10-11 14:05:00,74.49,74.62,74.47,74.56,14100.0,74.49,74.62,74.47,74.56,14100.0
2013-10-11 14:10:00,74.59,74.59,74.4,74.4,5400.0,74.59,74.59,74.4,74.4,5400.0
2013-10-11 14:15:00,74.4,74.45,74.39,74.41,18000.0,74.4,74.45,74.39,74.41,18000.0
2013-10-11 14:20:00,74.43,74.47,74.4,74.43,5100.0,74.43,74.47,74.4,74.43,5100.0
2013-10-11 14:25:00,74.44,74.49,74.38,74.39,4500.0,74.44,74.49,74.38,74.39,4500.0
2013-10-11 14:30:00,74.4,74.42,74.33,74.39,18300.0,74.4,74.42,74.33,74.39,18300.0
2013-10-11 14:35:00,74.4,74.55,74.37,74.55,15400.0,74.4,74.55,74.37,74.55,15400.0
2013-10-11 14:40:00,74.55,74.65,74.54,74.65,19100.0,74.55,74.65,74.54,74.65,19100.0
2013-10-11 14:45:00,74.63,74.71,74.6,74.71,7900.0,74.63,74.71,74.6,74.71,7900.0
2013-10-11 14:50:00,74.69,74.71,74.6,74.62,19800.0,74.69,74.71,74.6,74.62,19800.0
2013-10-11 14:55:00,74.64,74.68,74.6,74.65,6100.0,74.64,74.68,74.6,74.65,6100.0
2013-10-11 15:00:00,74.65,74.74,74.64,74.71,16000.0,74.65,74.74,74.64,74.71,16000.0
2013-10-11 15:05:00,74.69,74.69,74.63,74.65,14600.0,74.69,74.69,74.63,74.65,14600.0
2013-10-11 15:10:00,74.65,74.68,74.59,74.62,6600.0,74.65,74.68,74.59,74.62,6600.0
2013-10-11 15:15:00,74.61,74.62,74.56,74.6,10200.0,74.61,74.62,74.56,74.6,10200.0
2013-10-11 15:20:00,74.59,74.62,74.55,74.59,14800.0,74.59,74.62,74.55,74.59,14800.0
2013-10-11 15:25:00,74.6,74.63,74.58,74.58,5700.0,74.6,74.63,74.58,74.58,5700.0
2013-10-11 15:30:00,74.6,74.73,74.6,74.65,12500.0,74.6,74.73,74.6,74.65,12500.0
2013-10-11 15:35:00,74.68,74.71,74.62,74.67,29600.0,74.68,74.71,74.62,74.67,29600.0
2013-10-11 15:40:00,74.66,74.94,74.66,74.94,22400.0,74.66,74.94,74.66,74.94,22400.0
2013-10-11 15:45:00,74.93,75.0,74.85,74.88,27100.0,74.93,75.0,74.85,74.88,27100.0
2013-10-11 15:50:00,74.89,74.98,74.86,74.95,32700.0,74.89,74.98,74.86,74.95,32700.0
2013-10-11 15:55:00,74.94,74.97,74.85,74.96,39800.0,74.94,74.97,74.85,74.96,39800.0
2013-10-14 09:30:00,74.75,75.06,74.25,74.89,48700.0,74.75,75.06,74.25,74.89,48700.0
2013-10-14 09:35:00,74.95,75.43,74.92,75.31,73500.0,74.95,75.43,74.92,75.31,73500.0
2013-10-14 09:40:00,75.26,75.49,75.21,75.3,22500.0,75.26,75.49,75.21,75.3,22500.0
2013-10-14 09:45:00,75.31,75.5,75.26,75.48,36000.0,75.31,75.5,75.26,75.48,36000.0
2013-10-14 09:50:00,75.49,75.5,75.35,75.38,73600.0,75.49,75.5,75.35,75.38,73600.0
2013-10-14 09:55:00,75.42,75.7,75.39,75.65,98500.0,75.42,75.7,75.39,75.65,98500.0
2013-10-14 10:00:00,75.64,75.92,75.39,75.39,226100.0,75.64,75.92,75.39,75.39,226100.0
2013-10-14 10:05:00,75.41,75.41,75.21,75.37,37400.0,75.41,75.41,75.21,75.37,37400.0
2013-10-14 10:10:00,75.39,75.53,75.26,75.51,8800.0,75.39,75.53,75.26,75.51,8800.0
2013-10-14 10:15:00,75.51,75.51,74.79,74.79,32900.0,75.51,75.51,74.79,74.79,32900.0
2013-10-14 10:20:00,74.82,75.11,74.8,75.08,46800.0,74.82,75.11,74.8,75.08,46800.0
2013-10-14 10:25:00,75.1,75.1,74.65,74.69,74600.0,75.1,75.1,74.65,74.69,74600.0
2013-10-14 10:30:00,74.69,74.96,74.65,74.96,15500.0,74.69,74.96,74.65,74.96,15500.0
2013-10-14 10:35:00,74.96,75.01,74.81,74.84,38300.0,74.96,75.01,74.81,74.84,38300.0
2013-10-14 10:40:00,74.8,74.8,74.5,74.56,9100.0,74.8,74.8,74.5,74.56,9100.0
2013-10-14 10:45:00,74.57,74.68,74.44,74.57,35600.0,74.57,74.68,74.44,74.57,35600.0
2013-10-14 10:50:00,74.52,74.58,74.48,74.49,10600.0,74.52,74.58,74.48,74.49,10600.0
2013-10-14 10:55:00,74.49,74.6,74.47,74.53,19800.0,74.49,74.6,74.47,74.53,19800.0
2013-10-14 11:00:00,74.58,74.6,74.5,74.53,7400.0,74.58,74.6,74.5,74.53,7400.0
2013-10-14 11:05:00,74.58,74.66,74.52,74.61,12400.0,74.58,74.66,74.52,74.61,12400.0
2013-10-14 11:10:00,74.61,74.74,74.49,74.59,30800.0,74.61,74.74,74.49,74.59,30800.0
2013-10-14 11:15:00,74.62,74.75,74.62,74.69,15100.0,74.62,74.75,74.62,74.69,15100.0
2013-10-14 11:20:00,74.7,74.7,74.58,74.63,20200.0,74.7,74.7,74.58,74.63,20200.0
2013-10-14 11:25:00,74.69,74.7,74.61,74.7,7300.0,74.69,74.7,74.61,74.7,7300.0
2013-10-14 11:30:00,74.69,74.7,74.57,74.69,32400.0,74.69,74.7,74.57,74.69,32400.0
2013-10-14 11:35:00,74.69,74.7,74.58,74.65,47100.0,74.69,74.7,74.58,74.65,47100.0
2013-10-14 11:40:00,74.65,74.76,74.63,74.76,9400.0,74.65,74.76,74.63,74.76,9400.0
2013-10-14 11:45:00,74.8,74.86,74.79,74.86,7200.0,74.8,74.86,74.79,74.86,7200.0
2013-10-14 11:50:00,74.83,74.87,74.77,74.81,67200.0,74.83,74.87,74.77,74.81,67200.0
2013-10-14 11:55:00,74.77,74.87,74.72,74.75,60800.0,74.77,74.87,74.72,74.75,60800.0
2013-10-14 12:00:00,74.75,74.89,74.75,74.89,19600.0,74.75,74.89,74.75,74.89,19600.0
2013-10-14 12:05:00,74.89,74.89,74.78,74.87,15500.0,74.89,74.89,74.78,74.87,15500.0
2013-10-14 12:10:00,74.89,74.89,74.76,74.81,9200.0,74.89,74.89,74.76,74.81,9200.0
2013-10-14 12:15:00,74.86,74.92,74.86,74.88,8300.0,74.86,74.92,74.86,74.88,8300.0
2013-10-14 12:20:00,74.89,74.92,74.86,74.9,5400.0,74.89,74.92,74.86,74.9,5400.0
2013-10-14 12:25:00,74.92,74.94,74.84,74.94,36000.0,74.92,74.94,74.84,74.94,36000.0
2013-10-14 12:30:00,74.94,75.04,74.94,75.01,15100.0,74.94,75.04,74.94,75.01,15100.0
2013-10-14 12:35:00,75.01,75.04,74.98,75.03,8900.0,75.01,75.04,74.98,75.03,8900.0
2013-10-14 12:40:00,75.04,75.04,74.91,74.99,4600.0,75.04,75.04,74.91,74.99,4600.0
2013-10-14 12:45:00,75.02,75.04,74.99,75.01,3000.0,75.02,75.04,74.99,75.01,3000.0
2013-10-14 12:50:00,75.03,75.05,74.98,75.02,20300.0,75.03,75.05,74.98,75.02,20300.0
2013-10-14 12:55:00,75.02,75.05,74.98,75.04,5600.0,75.02,75.05,74.98,75.04,5600.0
2013-10-14 13:00:00,75.02,75.05,74.98,75.05,18800.0,75.02,75.05,74.98,75.05,18800.0
2013-10-14 13:05:00,75.05,75.05,75.0,75.01,11200.0,75.05,75.05,75.0,75.01,11200.0
2013-10-14 13:10:00,75.01,75.07,75.0,75.0,18100.0,75.01,75.07,75.0,75.0,18100.0
2013-10-14 13:15:00,75.01,75.05,74.98,74.98,5300.0,75.01,75.05,74.98,74.98,5300.0
2013-10-14 13:20:00,75.0,75.02,74.94,74.96,5400.0,75.0,75.02,74.94,74.96,5400.0
2013-10-14 13:25:00,74.97,75.02,74.91,74.91,9900.0,74.97,75.02,74.91,74.91,9900.0
2013-10-14 13:30:00,74.93,74.98,74.91,74.97,3400.0,74.93,74.98,74.91,74.97,3400.0
2013-10-14 13:35:00,75.0,75.02,74.87,74.92,39000.0,75.0,75.02,74.87,74.92,39000.0
2013-10-14 13:40:00,74.94,74.99,74.9,74.98,23300.0,74.94,74.99,74.9,74.98,23300.0
2013-10-14 13:45:00,74.98,75.01,74.93,74.93,5200.0,74.98,75.01,74.93,74.93,5200.0
2013-10-14 13:50:00,74.97,75.04,74.96,75.02,4500.0,74.97,75.04,74.96,75.02,4500.0
2013-10-14 13:55:00,75.02,75.07,75.02,75.06,8600.0,75.02,75.07,75.02,75.06,8600.0
2013-10-14 14:00:00,75.07,75.07,74.97,75.02,19700.0,75.07,75.07,74.97,75.02,19700.0
2013-10-14 14:05:00,75.02,75.08,75.0,75.08,32700.0,75.02,75.08,75.0,75.08,32700.0
2013-10-14 14:10:00,75.08,75.14,75.04,75.1,29100.0,75.08,75.14,75.04,75.1,29100.0
2013-10-14 14:15:00,75.1,75.19,75.1,75.19,16200.0,75.1,75.19,75.1,75.19,16200.0
2013-10-14 14:20:00,75.19,75.21,75.16,75.21,12800.0,75.19,75.21,75.16,75.21,12800.0
2013-10-14 14:25:00,75.21,75.24,75.18,75.23,15700.0,75.21,75.24,75.18,75.23,15700.0
2013-10-14 14:30:00,75.22,75.38,75.21,75.38,17400.0,75.22,75.38,75.21,75.38,17400.0
2013-10-14 14:35:00,75.39,75.48,75.36,75.47,16700.0,75.39,75.48,75.36,75.47,16700.0
2013-10-14 14:40:00,75.49,75.58,75.36,75.36,37000.0,75.49,75.58,75.36,75.36,37000.0
2013-10-14 14:45:00,75.4,75.58,75.36,75.58,13700.0,75.4,75.58,75.36,75.58,13700.0
2013-10-14 14:50:00,75.57,75.62,75.52,75.62,16100.0,75.57,75.62,75.52,75.62,16100.0
2013-10-14 14:55:00,75.6,75.61,75.4,75.61,11000.0,75.6,75.61,75.4,75.61,11000.0
2013-10-14 15:00:00,75.6,75.65,75.56,75.57,17600.0,75.6,75.65,75.56,75.57,17600.0
2013-10-14 15:05:00,75.56,75.6,75.54,75.55,18700.0,75.56,75.6,75.54,75.55,18700.0
2013-10-14 15:10:00,75.56,75.57,75.45,75.48,11300.0,75.56,75.57,75.45,75.48,11300.0
2013-10-14 15:15:00,75.47,75.59,75.47,75.55,8100.0,75.47,75.59,75.47,75.55,8100.0
2013-10-14 15:20:00,75.51,75.6,75.47,75.53,19000.0,75.51,75.6,75.47,75.53,19000.0
2013-10-14 15:25:00,75.54,75.56,75.45,75.51,27700.0,75.54,75.56,75.45,75.51,27700.0
2013-10-14 15:30:00,75.55,75.55,75.49,75.49,11800.0,75.55,75.55,75.49,75.49,11800.0
2013-10-14 15:35:00,75.5,75.55,75.34,75.35,22300.0,75.5,75.55,75.34,75.35,22300.0
2013-10-14 15:40:00,75.36,75.4,75.24,75.29,27700.0,75.36,75.4,75.24,75.29,27700.0
2013-10-14 15:45:00,75.31,75.42,75.21,75.42,48300.0,75.31,75.42,75.21,75.42,48300.0
2013-10-14 15:50:00,75.42,75.59,75.39,75.59,53500.0,75.42,75.59,75.39,75.59,53500.0
2013-10-14 15:55:00,75.59,75.67,75.52,75.64,69900.0,75.59,75.67,75.52,75.64,69900.0
2013-10-15 09:30:00,74.88,75.45,74.88,75.35,20500.0,74.88,75.45,74.88,75.35,20500.0
2013-10-15 09:35:00,75.35,75.35,74.82,74.84,21900.0,75.35,75.35,74.82,74.84,21900.0
2013-10-15 09:40:00,74.84,74.9,74.54,74.85,31400.0,74.84,74.9,74.54,74.85,31400.0
2013-10-15 09:45:00,74.78,75.55,74.76,75.53,29500.0,74.78,75.55,74.76,75.53,29500.0
2013-10-15 09:50:00,75.46,75.73,75.46,75.61,10100.0,75.46,75.73,75.46,75.61,10100.0
2013-10-15 09:55:00,75.61,75.61,75.38,75.5,13100.0,75.61,75.61,75.38,75.5,13100.0
2013-10-15 10:00:00,75.5,75.5,75.3,75.3,7000.0,75.5,75.5,75.3,75.3,7000.0
2013-10-15 10:05:00,75.28,75.47,75.16,75.47,10200.0,75.28,75.47,75.16,75.47,10200.0
2013-10-15 10:10:00,75.4,75.52,75.1,75.1,51000.0,75.4,75.52,75.1,75.1,51000.0
2013-10-15 10:15:00,75.11,75.31,75.11,75.16,9900.0,75.11,75.31,75.11,75.16,9900.0
2013-10-15 10:20:00,75.13,75.26,75.11,75.25,43200.0,75.13,75.26,75.11,75.25,43200.0
2013-10-15 10:25:00,75.23,75.29,75.1,75.17,82200.0,75.23,75.29,75.1,75.17,82200.0
2013-10-15 10:30:00,75.22,75.23,75.04,75.04,33800.0,75.22,75.23,75.04,75.04,33800.0
2013-10-15 10:35:00,75.05,75.21,75.01,75.09,43300.0,75.05,75.21,75.01,75.09,43300.0
2013-10-15 10:40:00,75.09,75.1,74.93,75.0,19200.0,75.09,75.1,74.93,75.0,19200.0
2013-10-15 10:45:00,75.07,75.07,74.91,75.01,13800.0,75.07,75.07,74.91,75.01,13800.0
2013-10-15 10:50:00,75.03,75.09,74.95,75.0,15800.0,75.03,75.09,74.95,75.0,15800.0
2013-10-15 10:55:00,74.97,74.97,74.83,74.83,5600.0,74.97,74.97,74.83,74.83,5600.0
2013-10-15 11:00:00,74.92,74.92,74.77,74.78,24000.0,74.92,74.92,74.77,74.78,24000.0
2013-10-15 11:05:00,74.77,74.84,74.75,74.76,10100.0,74.77,74.84,74.75,74.76,10100.0
2013-10-15 11:10:00,74.77,74.99,74.72,74.95,11400.0,74.77,74.99,74.72,74.95,11400.0
2013-10-15 11:15:00,74.92,75.0,74.86,74.97,9500.0,74.92,75.0,74.86,74.97,9500.0
2013-10-15 11:20:00,74.95,75.04,74.95,75.02,11400.0,74.95,75.04,74.95,75.02,11400.0
2013-10-15 11:25:00,75.04,75.08,74.77,74.83,67000.0,75.04,75.08,74.77,74.83,67000.0
2013-10-15 11:30:00,74.85,74.86,74.74,74.78,40400.0,74.85,74.86,74.74,74.78,40400.0
2013-10-15 11:35:00,74.79,74.9,74.72,74.83,45000.0,74.79,74.9,74.72,74.83,45000.0
2013-10-15 11:40:00,74.86,74.87,74.7,74.77,9100.0,74.86,74.87,74.7,74.77,9100.0
2013-10-15 11:45:00,74.81,74.81,74.62,74.65,6600.0,74.81,74.81,74.62,74.65,6600.0
2013-10-15 11:50:00,74.65,74.73,74.59,74.69,32400.0,74.65,74.73,74.59,74.69,32400.0
2013-10-15 11:55:00,74.7,74.84,74.69,74.73,8400.0,74.7,74.84,74.69,74.73,8400.0
2013-10-15 12:00:00,74.7,74.73,74.64,74.68,7400.0,74.7,74.73,74.64,74.68,7400.0
2013-10-15 12:05:00,74.74,74.74,74.65,74.73,3200.0,74.74,74.74,74.65,74.73,3200.0
2013-10-15 12:10:00,74.7,74.72,74.65,74.7,18800.0,74.7,74.72,74.65,74.7,18800.0
2013-10-15 12:15:00,74.69,74.71,74.6,74.61,9500.0,74.69,74.71,74.6,74.61,9500.0
2013-10-15 12:20:00,74.69,74.71,74.63,74.7,1800.0,74.69,74.71,74.63,74.7,1800.0
2013-10-15 12:25:00,74.74,74.85,74.74,74.82,7500.0,74.74,74.85,74.74,74.82,7500.0
2013-10-15 12:30:00,74.82,74.89,74.77,74.89,7700.0,74.82,74.89,74.77,74.89,7700.0
2013-10-15 12:35:00,74.9,74.92,74.78,74.78,3400.0,74.9,74.92,74.78,74.78,3400.0
2013-10-15 12:40:00,74.78,75.01,74.78,75.0,6100.0,74.78,75.01,74.78,75.0,6100.0
2013-10-15 12:45:00,75.0,75.03,74.96,74.97,9300.0,75.0,75.03,74.96,74.97,9300.0
2013-10-15 12:50:00,74.96,74.97,74.85,74.88,19500.0,74.96,74.97,74.85,74.88,19500.0
2013-10-15 12:55:00,74.88,74.93,74.77,74.86,47900.0,74.88,74.93,74.77,74.86,47900.0
2013-10-15 13:00:00,74.86,74.88,74.78,74.82,3100.0,74.86,74.88,74.78,74.82,3100.0
2013-10-15 13:05:00,74.81,74.86,74.76,74.86,3900.0,74.81,74.86,74.76,74.86,3900.0
2013-10-15 13:10:00,74.83,74.86,74.78,74.85,1900.0,74.83,74.86,74.78,74.85,1900.0
2013-10-15 13:15:00,74.85,74.87,74.8,74.81,3400.0,74.85,74.87,74.8,74.81,3400.0
2013-10-15 13:20:00,74.82,74.82,74.74,74.74,3000.0,74.82,74.82,74.74,74.74,3000.0
2013-10-15 13:25:00,74.74,74.75,74.62,74.63,3500.0,74.74,74.75,74.62,74.63,3500.0
2013-10-15 13:30:00,74.6,74.77,74.57,74.77,10700.0,74.6,74.77,74.57,74.77,10700.0
2013-10-15 13:35:00,74.74,74.74,74.59,74.64,4300.0,74.74,74.74,74.59,74.64,4300.0
2013-10-15 13:40:00,74.65,74.67,74.63,74.65,2000.0,74.65,74.67,74.63,74.65,2000.0
2013-10-15 13:45:00,74.63,74.79,74.63,74.79,3800.0,74.63,74.79,74.63,74.79,3800.0
2013-10-15 13:50:00,74.77,74.83,74.75,74.76,2200.0,74.77,74.83,74.75,74.76,2200.0
2013-10-15 13:55:00,74.76,74.81,74.62,74.78,7000.0,74.76,74.81,74.62,74.78,7000.0
2013-10-15 14:00:00,74.79,74.84,74.76,74.83,7400.0,74.79,74.84,74.76,74.83,7400.0
2013-10-15 14:05:00,74.83,74.83,74.78,74.81,4700.0,74.83,74.83,74.78,74.81,4700.0
2013-10-15 14:10:00,74.76,74.76,74.67,74.71,3600.0,74.76,74.76,74.67,74.71,3600.0
2013-10-15 14:15:00,74.73,74.78,74.72,74.72,2600.0,74.73,74.78,74.72,74.72,2600.0
2013-10-15 14:20:00,74.72,74.8,74.63,74.67,14200.0,74.72,74.8,74.63,74.67,14200.0
2013-10-15 14:25:00,74.65,74.72,74.59,74.6,32000.0,74.65,74.72,74.59,74.6,32000.0
2013-10-15 14:30:00,74.59,74.65,74.5,74.59,10600.0,74.59,74.65,74.5,74.59,10600.0
2013-10-15 14:35:00,74.54,74.56,74.27,74.41,14800.0,74.54,74.56,74.27,74.41,14800.0
2013-10-15 14:40:00,74.39,74.39,74.22,74.37,23000.0,74.39,74.39,74.22,74.37,23000.0
2013-10-15 14:45:00,74.4,74.43,74.21,74.43,14000.0,74.4,74.43,74.21,74.43,14000.0
2013-10-15 14:50:00,74.45,74.66,74.44,74.57,18600.0,74.45,74.66,74.44,74.57,18600.0
2013-10-15 14:55:00,74.57,74.78,74.55,74.75,18200.0,74.57,74.78,74.55,74.75,18200.0
2013-10-15 15:00:00,74.78,74.82,74.72,74.77,6100.0,74.78,74.82,74.72,74.77,6100.0
2013-10-15 15:05:00,74.71,74.89,74.7,74.82,25700.0,74.71,74.89,74.7,74.82,25700.0
2013-10-15 15:10:00,74.82,74.97,74.82,74.94,14600.0,74.82,74.97,74.82,74.94,14600.0
2013-10-15 15:15:00,74.89,74.92,74.85,74.91,8400.0,74.89,74.92,74.85,74.91,8400.0
2013-10-15 15:20:00,74.92,74.92,74.78,74.87,4700.0,74.92,74.92,74.78,74.87,4700.0
2013-10-15 15:25:00,74.87,74.89,74.84,74.88,8400.0,74.87,74.89,74.84,74.88,8400.0
2013-10-15 15:30:00,74.9,74.9,74.78,74.86,7900.0,74.9,74.9,74.78,74.86,7900.0
2013-10-15 15:35:00,74.83,74.89,74.8,74.83,12700.0,74.83,74.89,74.8,74.83,12700.0
2013-10-15 15:40:00,74.83,74.88,74.78,74.83,18100.0,74.83,74.88,74.78,74.83,18100.0
2013-10-15 15:45:00,74.83,74.93,74.79,74.84,30000.0,74.83,74.93,74.79,74.84,30000.0
2013-10-15 15:50:00,74.82,74.84,74.68,74.75,39700.0,74.82,74.84,74.68,74.75,39700.0
2013-10-15 15:55:00,74.75,74.78,74.67,74.67,43400.0,74.75,74.78,74.67,74.67,43400.0
2013-10-16 09:30:00,74.96,75.48,74.91,75.42,29400.0,74.96,75.48,74.91,75.42,29400.0
2013-10-16 09:35:00,75.47,75.77,75.42,75.63,55200.0,75.47,75.77,75.42,75.63,55200.0
2013-10-16 09:40:00,75.73,75.73,75.2,75.33,10100.0,75.73,75.73,75.2,75.33,10100.0
2013-10-16 09:45:00,75.4,75.62,75.17,75.62,20000.0,75.4,75.62,75.17,75.62,20000.0
2013-10-16 09:50:00,75.59,75.99,75.5,75.86,58400.0,75.59,75.99,75.5,75.86,58400.0
2013-10-16 09:55:00,75.91,75.99,75.67,75.75,34800.0,75.91,75.99,75.67,75.75,34800.0
2013-10-16 10:00:00,75.79,75.86,75.32,75.44,60200.0,75.79,75.86,75.32,75.44,60200.0
2013-10-16 10:05:00,75.42,75.77,75.25,75.64,19800.0,75.42,75.77,75.25,75.64,19800.0
2013-10-16 10:10:00,75.76,75.81,75.29,75.43,31100.0,75.76,75.81,75.29,75.43,31100.0
2013-10-16 10:15:00,75.44,75.58,75.34,75.53,23200.0,75.44,75.58,75.34,75.53,23200.0
2013-10-16 10:20:00,75.43,75.6,75.28,75.37,69500.0,75.43,75.6,75.28,75.37,69500.0
2013-10-16 10:25:00,75.37,75.49,75.3,75.43,18100.0,75.37,75.49,75.3,75.43,18100.0
2013-10-16 10:30:00,75.4,75.49,75.28,75.36,48200.0,75.4,75.49,75.28,75.36,48200.0
2013-10-16 10:35:00,75.4,75.4,75.13,75.31,51800.0,75.4,75.4,75.13,75.31,51800.0
2013-10-16 10:40:00,75.34,75.39,75.0,75.13,11300.0,75.34,75.39,75.0,75.13,11300.0
2013-10-16 10:45:00,75.19,75.42,75.19,75.38,4100.0,75.19,75.42,75.19,75.38,4100.0
2013-10-16 10:50:00,75.28,75.38,74.99,75.11,56500.0,75.28,75.38,74.99,75.11,56500.0
2013-10-16 10:55:00,75.11,75.14,75.0,75.14,4700.0,75.11,75.14,75.0,75.14,4700.0
2013-10-16 11:00:00,75.09,75.22,75.07,75.2,6900.0,75.09,75.22,75.07,75.2,6900.0
2013-10-16 11:05:00,75.2,75.32,75.11,75.11,6100.0,75.2,75.32,75.11,75.11,6100.0
2013-10-16 11:10:00,75.16,75.24,75.03,75.05,8800.0,75.16,75.24,75.03,75.05,8800.0
2013-10-16 11:15:00,75.1,75.22,75.09,75.16,8600.0,75.1,75.22,75.09,75.16,8600.0
2013-10-16 11:20:00,75.17,75.48,75.17,75.45,185500.0,75.17,75.48,75.17,75.45,185500.0
2013-10-16 11:25:00,75.46,75.57,75.37,75.5,101300.0,75.46,75.57,75.37,75.5,101300.0
2013-10-16 11:30:00,75.5,75.57,75.32,75.43,14500.0,75.5,75.57,75.32,75.43,14500.0
2013-10-16 11:35:00,75.48,75.48,75.35,75.48,4500.0,75.48,75.48,75.35,75.48,4500.0
2013-10-16 11:40:00,75.49,75.55,75.15,75.16,41500.0,75.49,75.55,75.15,75.16,41500.0
2013-10-16 11:45:00,75.19,75.2,75.07,75.14,7300.0,75.19,75.2,75.07,75.14,7300.0
2013-10-16 11:50:00,75.12,75.23,75.11,75.17,3900.0,75.12,75.23,75.11,75.17,3900.0
2013-10-16 11:55:00,75.2,75.23,73.89,73.93,106300.0,75.2,75.23,73.89,73.93,106300.0
2013-10-16 12:00:00,73.92,74.1,72.68,73.95,412000.0,73.92,74.1,72.68,73.95,412000.0
2013-10-16 12:05:00,73.94,74.6,73.91,74.58,111300.0,73.94,74.6,73.91,74.58,111300.0
2013-10-16 12:10:00,74.6,74.69,73.8,73.93,81500.0,74.6,74.69,73.8,73.93,81500.0
2013-10-16 12:15:00,73.94,74.01,73.52,73.65,62400.0,73.94,74.01,73.52,73.65,62400.0
2013-10-16 12:20:00,73.63,74.0,73.25,73.93,96300.0,73.63,74.0,73.25,73.93,96300.0
2013-10-16 12:25:00,73.79,74.05,73.71,73.88,32600.0,73.79,74.05,73.71,73.88,32600.0
2013-10-16 12:30:00,73.89,74.03,73.76,73.94,34000.0,73.89,74.03,73.76,73.94,34000.0
2013-10-16 12:35:00,73.98,74.08,73.74,73.85,36500.0,73.98,74.08,73.74,73.85,36500.0
2013-10-16 12:40:00,73.87,73.93,73.74,73.79,16600.0,73.87,73.93,73.74,73.79,16600.0
2013-10-16 12:45:00,73.84,73.9,73.8,73.88,12600.0,73.84,73.9,73.8,73.88,12600.0
2013-10-16 12:50:00,73.94,74.04,73.88,73.98,14000.0,73.94,74.04,73.88,73.98,14000.0
2013-10-16 12:55:00,73.99,74.01,73.81,73.86,17400.0,73.99,74.01,73.81,73.86,17400.0
2013-10-16 13:00:00,73.88,73.9,73.66,73.66,16200.0,73.88,73.9,73.66,73.66,16200.0
2013-10-16 13:05:00,73.64,73.68,73.53,73.63,15100.0,73.64,73.68,73.53,73.63,15100.0
2013-10-16 13:10:00,73.64,73.64,73.5,73.52,15600.0,73.64,73.64,73.5,73.52,15600.0
2013-10-16 13:15:00,73.53,73.82,73.5,73.64,39200.0,73.53,73.82,73.5,73.64,39200.0
2013-10-16 13:20:00,73.7,73.7,73.49,73.64,27100.0,73.7,73.7,73.49,73.64,27100.0
2013-10-16 13:25:00,73.67,73.81,73.58,73.64,32600.0,73.67,73.81,73.58,73.64,32600.0
2013-10-16 13:30:00,73.64,73.89,73.64,73.82,29000.0,73.64,73.89,73.64,73.82,29000.0
2013-10-16 13:35:00,73.85,73.99,73.82,73.95,27800.0,73.85,73.99,73.82,73.95,27800.0
2013-10-16 13:40:00,73.95,73.99,73.9,73.92,18500.0,73.95,73.99,73.9,73.92,18500.0
2013-10-16 13:45:00,73.92,74.02,73.9,73.9,22500.0,73.92,74.02,73.9,73.9,22500.0
2013-10-16 13:50:00,73.93,74.11,73.86,74.03,52600.0,73.93,74.11,73.86,74.03,52600.0
2013-10-16 13:55:00,74.01,74.3,74.01,74.22,66500.0,74.01,74.3,74.01,74.22,66500.0
2013-10-16 14:00:00,74.24,74.49,74.21,74.38,37400.0,74.24,74.49,74.21,74.38,37400.0
2013-10-16 14:05:00,74.39,74.51,74.36,74.5,56000.0,74.39,74.51,74.36,74.5,56000.0
2013-10-16 14:10:00,74.5,74.55,74.47,74.5,38100.0,74.5,74.55,74.47,74.5,38100.0
2013-10-16 14:15:00,74.5,74.58,74.5,74.55,18000.0,74.5,74.58,74.5,74.55,18000.0
2013-10-16 14:20:00,74.53,74.58,74.4,74.43,41000.0,74.53,74.58,74.4,74.43,41000.0
2013-10-16 14:25:00,74.42,74.47,74.16,74.24,24100.0,74.42,74.47,74.16,74.24,24100.0
2013-10-16 14:30:00,74.24,74.25,74.04,74.17,24100.0,74.24,74.25,74.04,74.17,24100.0
2013-10-16 14:35:00,74.19,74.32,74.09,74.23,28700.0,74.19,74.32,74.09,74.23,28700.0
2013-10-16 14:40:00,74.25,74.42,74.23,74.38,16900.0,74.25,74.42,74.23,74.38,16900.0
2013-10-16 14:45:00,74.38,74.38,74.25,74.32,26700.0,74.38,74.38,74.25,74.32,26700.0
2013-10-16 14:50:00,74.33,74.45,74.27,74.37,19900.0,74.33,74.45,74.27,74.37,19900.0
2013-10-16 14:55:00,74.4,74.4,74.28,74.29,12500.0,74.4,74.4,74.28,74.29,12500.0
2013-10-16 15:00:00,74.28,74.34,74.02,74.03,49900.0,74.28,74.34,74.02,74.03,49900.0
2013-10-16 15:05:00,74.04,74.4,74.02,74.4,60300.0,74.04,74.4,74.02,74.4,60300.0
2013-10-16 15:10:00,74.41,74.56,74.33,74.53,30700.0,74.41,74.56,74.33,74.53,30700.0
2013-10-16 15:15:00,74.53,74.55,74.42,74.49,22600.0,74.53,74.55,74.42,74.49,22600.0
2013-10-16 15:20:00,74.5,74.52,74.23,74.28,29000.0,74.5,74.52,74.23,74.28,29000.0
2013-10-16 15:25:00,74.28,74.32,74.15,74.17,28900.0,74.28,74.32,74.15,74.17,28900.0
2013-10-16 15:30:00,74.17,74.17,74.09,74.1,31500.0,74.17,74.17,74.09,74.1,31500.0
2013-10-16 15:35:00,74.11,74.13,74.08,74.09,31500.0,74.11,74.13,74.08,74.09,31500.0
2013-10-16 15:40:00,74.09,74.1,73.94,73.96,53100.0,74.09,74.1,73.94,73.96,53100.0
2013-10-16 15:45:00,73.98,74.02,73.98,74.01,41300.0,73.98,74.02,73.98,74.01,41300.0
2013-10-16 15:50:00,74.01,74.02,73.95,74.02,42300.0,74.01,74.02,73.95,74.02,42300.0
2013-10-16 15:55:00,74.02,74.06,73.87,74.05,108800.0,74.02,74.06,73.87,74.05,108800.0
2013-10-17 09:30:00,73.43,73.93,73.43,73.8,28900.0,73.43,73.93,73.43,73.8,28900.0
2013-10-17 09:35:00,73.87,73.95,73.52,73.66,16300.0,73.87,73.95,73.52,73.66,16300.0
2013-10-17 09:40:00,73.57,73.87,73.33,73.39,30300.0,73.57,73.87,73.33,73.39,30300.0
2013-10-17 09:45:00,73.43,73.66,73.3,73.35,23000.0,73.43,73.66,73.3,73.35,23000.0
2013-10-17 09:50:00,73.3,73.32,73.05,73.11,26100.0,73.3,73.32,73.05,73.11,26100.0
2013-10-17 09:55:00,73.1,73.13,72.86,73.09,56800.0,73.1,73.13,72.86,73.09,56800.0
2013-10-17 10:00:00,73.09,73.12,72.96,73.07,29400.0,73.09,73.12,72.96,73.07,29400.0
2013-10-17 10:05:00,73.03,73.25,73.03,73.16,16900.0,73.03,73.25,73.03,73.16,16900.0
2013-10-17 10:10:00,73.16,73.2,73.02,73.19,35400.0,73.16,73.2,73.02,73.19,35400.0
2013-10-17 10:15:00,73.22,73.25,73.08,73.14,20400.0,73.22,73.25,73.08,73.14,20400.0
2013-10-17 10:20:00,73.15,73.15,73.0,73.08,31300.0,73.15,73.15,73.0,73.08,31300.0
2013-10-17 10:25:00,73.1,73.12,72.98,73.05,35500.0,73.1,73.12,72.98,73.05,35500.0
2013-10-17 10:30:00,73.07,73.19,73.05,73.13,27400.0,73.07,73.19,73.05,73.13,27400.0
2013-10-17 10:35:00,73.14,73.15,72.9,73.07,40300.0,73.14,73.15,72.9,73.07,40300.0
2013-10-17 10:40:00,73.04,73.1,72.96,73.0,23400.0,73.04,73.1,72.96,73.0,23400.0
2013-10-17 10:45:00,72.96,72.98,72.74,72.92,37000.0,72.96,72.98,72.74,72.92,37000.0
2013-10-17 10:50:00,72.92,72.97,72.82,72.97,23300.0,72.92,72.97,72.82,72.97,23300.0
2013-10-17 10:55:00,72.99,73.1,72.94,73.02,23100.0,72.99,73.1,72.94,73.02,23100.0
2013-10-17 11:00:00,73.07,73.1,72.94,73.1,14700.0,73.07,73.1,72.94,73.1,14700.0
2013-10-17 11:05:00,73.1,73.16,72.97,73.12,40200.0,73.1,73.16,72.97,73.12,40200.0
2013-10-17 11:10:00,73.16,73.47,73.15,73.43,19900.0,73.16,73.47,73.15,73.43,19900.0
2013-10-17 11:15:00,73.39,73.63,73.38,73.54,30400.0,73.39,73.63,73.38,73.54,30400.0
2013-10-17 11:20:00,73.55,73.69,73.52,73.64,55200.0,73.55,73.69,73.52,73.64,55200.0
2013-10-17 11:25:00,73.64,73.68,73.52,73.61,71400.0,73.64,73.68,73.52,73.61,71400.0
2013-10-17 11:30:00,73.58,73.63,73.48,73.56,30800.0,73.58,73.63,73.48,73.56,30800.0
2013-10-17 11:35:00,73.53,73.59,73.44,73.59,32400.0,73.53,73.59,73.44,73.59,32400.0
2013-10-17 11:40:00,73.58,73.71,73.56,73.7,19600.0,73.58,73.71,73.56,73.7,19600.0
2013-10-17 11:45:00,73.74,73.9,73.74,73.75,18800.0,73.74,73.9,73.74,73.75,18800.0
2013-10-17 11:50:00,73.72,73.8,73.62,73.8,24200.0,73.72,73.8,73.62,73.8,24200.0
2013-10-17 11:55:00,73.82,73.99,73.77,73.97,10600.0,73.82,73.99,73.77,73.97,10600.0
2013-10-17 12:00:00,73.99,74.07,73.99,74.0,12900.0,73.99,74.07,73.99,74.0,12900.0
2013-10-17 12:05:00,74.01,74.05,73.76,73.78,9400.0,74.01,74.05,73.76,73.78,9400.0
2013-10-17 12:10:00,73.79,73.81,73.69,73.7,4900.0,73.79,73.81,73.69,73.7,4900.0
2013-10-17 12:15:00,73.69,73.81,73.69,73.73,27300.0,73.69,73.81,73.69,73.73,27300.0
2013-10-17 12:20:00,73.76,73.82,73.66,73.79,10600.0,73.76,73.82,73.66,73.79,10600.0
2013-10-17 12:25:00,73.85,73.85,73.66,73.67,26200.0,73.85,73.85,73.66,73.67,26200.0
2013-10-17 12:30:00,73.7,73.7,73.51,73.52,14100.0,73.7,73.7,73.51,73.52,14100.0
2013-10-17 12:35:00,73.52,73.68,73.52,73.6,6000.0,73.52,73.68,73.52,73.6,6000.0
2013-10-17 12:40:00,73.6,73.6,73.26,73.31,15300.0,73.6,73.6,73.26,73.31,15300.0
2013-10-17 12:45:00,73.36,73.5,73.26,73.45,15300.0,73.36,73.5,73.26,73.45,15300.0
2013-10-17 12:50:00,73.45,73.55,73.43,73.47,10200.0,73.45,73.55,73.43,73.47,10200.0
2013-10-17 12:55:00,73.45,73.52,73.33,73.46,8700.0,73.45,73.52,73.33,73.46,8700.0
2013-10-17 13:00:00,73.49,73.53,73.34,73.34,12700.0,73.49,73.53,73.34,73.34,12700.0
2013-10-17 13:05:00,73.3,73.43,73.27,73.36,6100.0,73.3,73.43,73.27,73.36,6100.0
2013-10-17 13:10:00,73.4,73.44,73.33,73.34,9800.0,73.4,73.44,73.33,73.34,9800.0
2013-10-17 13:15:00,73.41,73.44,73.16,73.22,23700.0,73.41,73.44,73.16,73.22,23700.0
2013-10-17 13:20:00,73.25,73.36,73.21,73.27,8100.0,73.25,73.36,73.21,73.27,8100.0
2013-10-17 13:25:00,73.31,73.35,73.25,73.31,3000.0,73.31,73.35,73.25,73.31,3000.0
2013-10-17 13:30:00,73.37,73.43,73.3,73.31,24200.0,73.37,73.43,73.3,73.31,24200.0
2013-10-17 13:35:00,73.31,73.36,73.3,73.3,11700.0,73.31,73.36,73.3,73.3,11700.0
2013-10-17 13:40:00,73.31,73.39,73.3,73.3,21600.0,73.31,73.39,73.3,73.3,21600.0
2013-10-17 13:45:00,73.31,73.31,72.9,72.9,42400.0,73.31,73.31,72.9,72.9,42400.0
2013-10-17 13:50:00,72.9,72.9,72.4,72.4,66900.0,72.9,72.9,72.4,72.4,66900.0
2013-10-17 13:55:00,72.4,72.47,72.0,72.38,78400.0,72.4,72.47,72.0,72.38,78400.0
2013-10-17 14:00:00,72.38,72.55,72.3,72.5,71000.0,72.38,72.55,72.3,72.5,71000.0
2013-10-17 14:05:00,72.53,72.74,72.48,72.66,50000.0,72.53,72.74,72.48,72.66,50000.0
2013-10-17 14:10:00,72.69,72.78,72.6,72.61,44900.0,72.69,72.78,72.6,72.61,44900.0
2013-10-17 14:15:00,72.61,72.75,72.6,72.66,38700.0,72.61,72.75,72.6,72.66,38700.0
2013-10-17 14:20:00,72.66,72.7,72.61,72.65,21800.0,72.66,72.7,72.61,72.65,21800.0
2013-10-17 14:25:00,72.67,72.67,72.52,72.54,42000.0,72.67,72.67,72.52,72.54,42000.0
2013-10-17 14:30:00,72.54,72.68,72.52,72.53,27200.0,72.54,72.68,72.52,72.53,27200.0
2013-10-17 14:35:00,72.52,72.66,72.51,72.58,15700.0,72.52,72.66,72.51,72.58,15700.0
2013-10-17 14:40:00,72.59,72.64,72.55,72.58,17600.0,72.59,72.64,72.55,72.58,17600.0
2013-10-17 14:45:00,72.58,72.58,72.48,72.54,20900.0,72.58,72.58,72.48,72.54,20900.0
2013-10-17 14:50:00,72.54,72.55,72.34,72.38,42200.0,72.54,72.55,72.34,72.38,42200.0
2013-10-17 14:55:00,72.39,72.49,72.37,72.47,15100.0,72.39,72.49,72.37,72.47,15100.0
2013-10-17 15:00:00,72.47,72.61,72.39,72.6,41200.0,72.47,72.61,72.39,72.6,41200.0
2013-10-17 15:05:00,72.6,72.69,72.56,72.64,20700.0,72.6,72.69,72.56,72.64,20700.0
2013-10-17 15:10:00,72.64,72.66,72.55,72.55,30400.0,72.64,72.66,72.55,72.55,30400.0
2013-10-17 15:15:00,72.53,72.55,72.52,72.54,34300.0,72.53,72.55,72.52,72.54,34300.0
2013-10-17 15:20:00,72.54,72.54,72.37,72.39,37500.0,72.54,72.54,72.37,72.39,37500.0
2013-10-17 15:25:00,72.37,72.45,72.28,72.29,48400.0,72.37,72.45,72.28,72.29,48400.0
2013-10-17 15:30:00,72.29,72.29,72.15,72.29,72400.0,72.29,72.29,72.15,72.29,72400.0
2013-10-17 15:35:00,72.3,72.38,72.22,72.3,55200.0,72.3,72.38,72.22,72.3,55200.0
2013-10-17 15:40:00,72.32,72.37,72.25,72.33,55200.0,72.32,72.37,72.25,72.33,55200.0
2013-10-17 15:45:00,72.35,72.4,72.22,72.25,73800.0,72.35,72.4,72.22,72.25,73800.0
2013-10-17 15:50:00,72.28,72.45,72.27,72.39,110500.0,72.28,72.45,72.27,72.39,110500.0
2013-10-17 15:55:00,72.4,72.45,72.3,72.44,156900.0,72.4,72.45,72.3,72.44,156900.0
2013-10-18 09:30:00,72.6,72.86,72.45,72.75,62700.0,72.6,72.86,72.45,72.75,62700.0
2013-10-18 09:35:00,72.81,72.87,72.11,72.32,61200.0,72.81,72.87,72.11,72.32,61200.0
2013-10-18 09:40:00,72.36,72.67,72.3,72.66,32200.0,72.36,72.67,72.3,72.66,32200.0
2013-10-18 09:45:00,72.68,72.87,72.61,72.72,36700.0,72.68,72.87,72.61,72.72,36700.0
2013-10-18 09:50:00,72.69,72.74,72.59,72.72,29600.0,72.69,72.74,72.59,72.72,29600.0
2013-10-18 09:55:00,72.73,72.75,72.36,72.42,47800.0,72.73,72.75,72.36,72.42,47800.0
2013-10-18 10:00:00,72.4,72.5,72.24,72.24,29200.0,72.4,72.5,72.24,72.24,29200.0
2013-10-18 10:05:00,72.23,72.41,72.15,72.39,25400.0,72.23,72.41,72.15,72.39,25400.0
2013-10-18 10:10:00,72.36,72.64,72.25,72.64,32300.0,72.36,72.64,72.25,72.64,32300.0
2013-10-18 10:15:00,72.64,72.83,72.53,72.83,32200.0,72.64,72.83,72.53,72.83,32200.0
2013-10-18 10:20:00,72.76,72.97,72.75,72.8,28300.0,72.76,72.97,72.75,72.8,28300.0
2013-10-18 10:25:00,72.83,72.83,72.57,72.7,22800.0,72.83,72.83,72.57,72.7,22800.0
2013-10-18 10:30:00,72.67,72.79,72.67,72.76,13700.0,72.67,72.79,72.67,72.76,13700.0
2013-10-18 10:35:00,72.76,72.98,72.76,72.98,35200.0,72.76,72.98,72.76,72.98,35200.0
2013-10-18 10:40:00,72.99,73.48,72.95,73.29,53200.0,72.99,73.48,72.95,73.29,53200.0
2013-10-18 10:45:00,73.26,73.37,73.24,73.36,6500.0,73.26,73.37,73.24,73.36,6500.0
2013-10-18 10:50:00,73.34,73.66,73.31,73.64,34500.0,73.34,73.66,73.31,73.64,34500.0
2013-10-18 10:55:00,73.59,73.59,73.38,73.45,34000.0,73.59,73.59,73.38,73.45,34000.0
2013-10-18 11:00:00,73.44,73.52,73.44,73.49,33200.0,73.44,73.52,73.44,73.49,33200.0
2013-10-18 11:05:00,73.48,73.7,73.44,73.7,16200.0,73.48,73.7,73.44,73.7,16200.0
2013-10-18 11:10:00,73.7,73.8,73.7,73.78,34800.0,73.7,73.8,73.7,73.78,34800.0
2013-10-18 11:15:00,73.8,73.91,73.72,73.85,63500.0,73.8,73.91,73.72,73.85,63500.0
2013-10-18 11:20:00,73.82,73.86,73.77,73.8,19400.0,73.82,73.86,73.77,73.8,19400.0
2013-10-18 11:25:00,73.8,73.81,73.68,73.68,24100.0,73.8,73.81,73.68,73.68,24100.0
2013-10-18 11:30:00,73.69,73.7,73.48,73.55,13400.0,73.69,73.7,73.48,73.55,13400.0
2013-10-18 11:35:00,73.54,73.55,73.41,73.5,27800.0,73.54,73.55,73.41,73.5,27800.0
2013-10-18 11:40:00,73.5,73.59,73.48,73.58,7000.0,73.5,73.59,73.48,73.58,7000.0
2013-10-18 11:45:00,73.59,73.68,73.59,73.65,9500.0,73.59,73.68,73.59,73.65,9500.0
2013-10-18 11:50:00,73.65,73.66,73.51,73.6,22400.0,73.65,73.66,73.51,73.6,22400.0
2013-10-18 11:55:00,73.62,73.64,73.56,73.63,20700.0,73.62,73.64,73.56,73.63,20700.0
2013-10-18 12:00:00,73.65,73.67,73.37,73.42,13900.0,73.65,73.67,73.37,73.42,13900.0
2013-10-18 12:05:00,73.43,73.5,73.38,73.48,9700.0,73.43,73.5,73.38,73.48,9700.0
2013-10-18 12:10:00,73.52,73.56,73.48,73.48,8400.0,73.52,73.56,73.48,73.48,8400.0
2013-10-18 12:15:00,73.5,73.56,73.48,73.56,4800.0,73.5,73.56,73.48,73.56,4800.0
2013-10-18 12:20:00,73.56,73.56,73.44,73.45,6900.0,73.56,73.56,73.44,73.45,6900.0
2013-10-18 12:25:00,73.44,73.45,73.25,73.25,31500.0,73.44,73.45,73.25,73.25,31500.0
2013-10-18 12:30:00,73.28,73.32,73.25,73.31,7400.0,73.28,73.32,73.25,73.31,7400.0
2013-10-18 12:35:00,73.33,73.39,73.31,73.35,5200.0,73.33,73.39,73.31,73.35,5200.0
2013-10-18 12:40:00,73.36,73.38,73.29,73.29,9000.0,73.36,73.38,73.29,73.29,9000.0
2013-10-18 12:45:00,73.32,73.4,73.28,73.39,7200.0,73.32,73.4,73.28,73.39,7200.0
2013-10-18 12:50:00,73.38,73.4,73.34,73.39,10200.0,73.38,73.4,73.34,73.39,10200.0
2013-10-18 12:55:00,73.4,73.42,73.3,73.32,6800.0,73.4,73.42,73.3,73.32,6800.0
2013-10-18 13:00:00,73.36,73.39,73.29,73.3,18700.0,73.36,73.39,73.29,73.3,18700.0
2013-10-18 13:05:00,73.3,73.45,73.29,73.45,10400.0,73.3,73.45,73.29,73.45,10400.0
2013-10-18 13:10:00,73.44,73.53,73.43,73.53,10200.0,73.44,73.53,73.43,73.53,10200.0
2013-10-18 13:15:00,73.54,73.71,73.54,73.7,25200.0,73.54,73.71,73.54,73.7,25200.0
2013-10-18 13:20:00,73.68,73.77,73.65,73.74,14200.0,73.68,73.77,73.65,73.74,14200.0
2013-10-18 13:25:00,73.75,73.76,73.63,73.74,9600.0,73.75,73.76,73.63,73.74,9600.0
2013-10-18 13:30:00,73.72,73.72,73.64,73.71,8600.0,73.72,73.72,73.64,73.71,8600.0
2013-10-18 13:35:00,73.71,73.84,73.48,73.48,37000.0,73.71,73.84,73.48,73.48,37000.0
2013-10-18 13:40:00,73.47,73.6,73.45,73.59,19400.0,73.47,73.6,73.45,73.59,19400.0
2013-10-18 13:45:00,73.57,73.6,73.44,73.52,17700.0,73.57,73.6,73.44,73.52,17700.0
2013-10-18 13:50:00,73.51,73.51,73.39,73.39,11600.0,73.51,73.51,73.39,73.39,11600.0
2013-10-18 13:55:00,73.4,73.54,73.36,73.44,13100.0,73.4,73.54,73.36,73.44,13100.0
2013-10-18 14:00:00,73.43,73.54,73.3,73.32,27300.0,73.43,73.54,73.3,73.32,27300.0
2013-10-18 14:05:00,73.32,73.33,73.2,73.25,19700.0,73.32,73.33,73.2,73.25,19700.0
2013-10-18 14:10:00,73.23,73.27,73.21,73.27,9200.0,73.23,73.27,73.21,73.27,9200.0
2013-10-18 14:15:00,73.28,73.39,73.27,73.3,51400.0,73.28,73.39,73.27,73.3,51400.0
2013-10-18 14:20:00,73.3,73.39,73.26,73.3,16100.0,73.3,73.39,73.26,73.3,16100.0
2013-10-18 14:25:00,73.3,73.31,73.26,73.27,16000.0,73.3,73.31,73.26,73.27,16000.0
2013-10-18 14:30:00,73.27,73.28,73.12,73.17,28700.0,73.27,73.28,73.12,73.17,28700.0
2013-10-18 14:35:00,73.18,73.31,73.16,73.27,8200.0,73.18,73.31,73.16,73.27,8200.0
2013-10-18 14:40:00,73.29,73.61,73.29,73.53,30300.0,73.29,73.61,73.29,73.53,30300.0
2013-10-18 14:45:00,73.52,73.57,73.49,73.56,14300.0,73.52,73.57,73.49,73.56,14300.0
2013-10-18 14:50:00,73.57,73.58,73.31,73.31,37800.0,73.57,73.58,73.31,73.31,37800.0
2013-10-18 14:55:00,73.35,73.4,73.3,73.37,10600.0,73.35,73.4,73.3,73.37,10600.0
2013-10-18 15:00:00,73.4,73.44,73.35,73.39,22800.0,73.4,73.44,73.35,73.39,22800.0
2013-10-18 15:05:00,73.41,73.41,73.28,73.29,16500.0,73.41,73.41,73.28,73.29,16500.0
2013-10-18 15:10:00,73.3,73.37,73.24,73.27,16500.0,73.3,73.37,73.24,73.27,16500.0
2013-10-18 15:15:00,73.26,73.27,73.14,73.14,22100.0,73.26,73.27,73.14,73.14,22100.0
2013-10-18 15:20:00,73.14,73.14,73.0,73.03,45100.0,73.14,73.14,73.0,73.03,45100.0
2013-10-18 15:25:00,73.02,73.05,72.93,73.0,32500.0,73.02,73.05,72.93,73.0,32500.0
2013-10-18 15:30:00,73.01,73.01,72.87,73.0,33900.0,73.01,73.01,72.87,73.0,33900.0
2013-10-18 15:35:00,73.0,73.05,72.95,73.03,41400.0,73.0,73.05,72.95,73.03,41400.0
2013-10-18 15:40:00,73.03,73.03,72.9,72.98,43000.0,73.03,73.03,72.9,72.98,43000.0
2013-10-18 15:45:00,72.97,73.02,72.78,72.81,73300.0,72.97,73.02,72.78,72.81,73300.0
2013-10-18 15:50:00,72.83,72.9,72.78,72.83,112500.0,72.83,72.9,72.78,72.83,112500.0
2013-10-18 15:55:00,72.81,72.91,72.66,72.73,139000.0,72.81,72.91,72.66,72.73,139000.0
2013-10-21 09:30:00,73.39,73.99,73.19,73.67,45300.0,73.39,73.99,73.19,73.67,45300.0
2013-10-21 09:35:00,73.74,73.77,73.11,73.12,15800.0,73.74,73.77,73.11,73.12,15800.0
2013-10-21 09:40:00,73.11,73.14,72.83,72.98,28900.0,73.11,73.14,72.83,72.98,28900.0
2013-10-21 09:45:00,72.9,73.1,72.87,73.08,106800.0,72.9,73.1,72.87,73.08,106800.0
2013-10-21 09:50:00,73.08,73.15,73.0,73.0,72600.0,73.08,73.15,73.0,73.0,72600.0
2013-10-21 09:55:00,73.0,73.23,73.0,73.15,32100.0,73.0,73.23,73.0,73.15,32100.0
2013-10-21 10:00:00,73.14,73.26,73.09,73.17,22200.0,73.14,73.26,73.09,73.17,22200.0
2013-10-21 10:05:00,73.13,73.3,73.1,73.18,72800.0,73.13,73.3,73.1,73.18,72800.0
2013-10-21 10:10:00,73.2,73.33,73.1,73.18,77000.0,73.2,73.33,73.1,73.18,77000.0
2013-10-21 10:15:00,73.23,73.26,73.03,73.14,27900.0,73.23,73.26,73.03,73.14,27900.0
2013-10-21 10:20:00,73.13,73.22,73.02,73.13,47400.0,73.13,73.22,73.02,73.13,47400.0
2013-10-21 10:25:00,73.1,73.18,72.7,72.71,155100.0,73.1,73.18,72.7,72.71,155100.0
2013-10-21 10:30:00,72.71,72.75,72.61,72.72,21500.0,72.71,72.75,72.61,72.72,21500.0
2013-10-21 10:35:00,72.77,72.9,72.62,72.7,20300.0,72.77,72.9,72.62,72.7,20300.0
2013-10-21 10:40:00,72.65,72.76,72.5,72.5,49500.0,72.65,72.76,72.5,72.5,49500.0
2013-10-21 10:45:00,72.5,72.56,72.26,72.32,155100.0,72.5,72.56,72.26,72.32,155100.0
2013-10-21 10:50:00,72.29,72.44,72.23,72.41,72100.0,72.29,72.44,72.23,72.41,72100.0
2013-10-21 10:55:00,72.43,72.59,72.43,72.5,22100.0,72.43,72.59,72.43,72.5,22100.0
2013-10-21 11:00:00,72.5,72.62,72.49,72.58,22200.0,72.5,72.62,72.49,72.58,22200.0
2013-10-21 11:05:00,72.58,72.6,72.49,72.52,32200.0,72.58,72.6,72.49,72.52,32200.0
2013-10-21 11:10:00,72.52,72.61,72.49,72.56,58400.0,72.52,72.61,72.49,72.56,58400.0
2013-10-21 11:15:00,72.57,72.83,72.55,72.76,59900.0,72.57,72.83,72.55,72.76,59900.0
2013-10-21 11:20:00,72.76,72.81,72.6,72.74,72900.0,72.76,72.81,72.6,72.74,72900.0
2013-10-21 11:25:00,72.76,72.9,72.74,72.84,7400.0,72.76,72.9,72.74,72.84,7400.0
2013-10-21 11:30:00,72.86,73.0,72.85,72.97,6200.0,72.86,73.0,72.85,72.97,6200.0
2013-10-21 11:35:00,72.97,72.97,72.81,72.85,12300.0,72.97,72.97,72.81,72.85,12300.0
2013-10-21 11:40:00,72.89,72.97,72.8,72.89,40200.0,72.89,72.97,72.8,72.89,40200.0
2013-10-21 11:45:00,72.83,72.84,72.38,72.43,99000.0,72.83,72.84,72.38,72.43,99000.0
2013-10-21 11:50:00,72.45,72.6,72.4,72.59,17400.0,72.45,72.6,72.4,72.59,17400.0
2013-10-21 11:55:00,72.61,72.78,72.53,72.68,18700.0,72.61,72.78,72.53,72.68,18700.0
2013-10-21 12:00:00,72.7,72.85,72.7,72.84,34200.0,72.7,72.85,72.7,72.84,34200.0
2013-10-21 12:05:00,72.84,72.84,72.7,72.77,63600.0,72.84,72.84,72.7,72.77,63600.0
2013-10-21 12:10:00,72.74,72.82,72.68,72.82,57300.0,72.74,72.82,72.68,72.82,57300.0
2013-10-21 12:15:00,72.82,72.87,72.79,72.85,21000.0,72.82,72.87,72.79,72.85,21000.0
2013-10-21 12:20:00,72.84,72.86,72.75,72.79,16100.0,72.84,72.86,72.75,72.79,16100.0
2013-10-21 12:25:00,72.8,72.8,72.59,72.61,10700.0,72.8,72.8,72.59,72.61,10700.0
2013-10-21 12:30:00,72.65,72.65,72.44,72.5,20500.0,72.65,72.65,72.44,72.5,20500.0
2013-10-21 12:35:00,72.5,72.59,72.44,72.47,21700.0,72.5,72.59,72.44,72.47,21700.0
2013-10-21 12:40:00,72.5,72.5,72.4,72.48,17500.0,72.5,72.5,72.4,72.48,17500.0
2013-10-21 12:45:00,72.5,72.5,72.33,72.39,18900.0,72.5,72.5,72.33,72.39,18900.0
2013-10-21 12:50:00,72.39,72.47,72.39,72.45,8500.0,72.39,72.47,72.39,72.45,8500.0
2013-10-21 12:55:00,72.45,72.47,72.39,72.43,11000.0,72.45,72.47,72.39,72.43,11000.0
2013-10-21 13:00:00,72.44,72.5,72.39,72.45,11400.0,72.44,72.5,72.39,72.45,11400.0
2013-10-21 13:05:00,72.45,72.55,72.39,72.48,13200.0,72.45,72.55,72.39,72.48,13200.0
2013-10-21 13:10:00,72.47,72.52,72.34,72.37,14100.0,72.47,72.52,72.34,72.37,14100.0
2013-10-21 13:15:00,72.37,72.37,72.08,72.16,49600.0,72.37,72.37,72.08,72.16,49600.0
2013-10-21 13:20:00,72.18,72.31,72.16,72.22,15100.0,72.18,72.31,72.16,72.22,15100.0
2013-10-21 13:25:00,72.25,72.31,72.22,72.22,11100.0,72.25,72.31,72.22,72.22,11100.0
2013-10-21 13:30:00,72.23,72.23,72.06,72.1,28600.0,72.23,72.23,72.06,72.1,28600.0
2013-10-21 13:35:00,72.09,72.1,71.85,71.97,42100.0,72.09,72.1,71.85,71.97,42100.0
2013-10-21 13:40:00,71.91,72.0,71.78,71.83,12500.0,71.91,72.0,71.78,71.83,12500.0
2013-10-21 13:45:00,71.85,72.02,71.85,71.95,12100.0,71.85,72.02,71.85,71.95,12100.0
2013-10-21 13:50:00,71.96,72.08,71.92,72.04,12700.0,71.96,72.08,71.92,72.04,12700.0
2013-10-21 13:55:00,72.07,72.07,71.97,72.02,13300.0,72.07,72.07,71.97,72.02,13300.0
2013-10-21 14:00:00,72.01,72.04,71.92,72.0,10500.0,72.01,72.04,71.92,72.0,10500.0
2013-10-21 14:05:00,72.0,72.13,72.0,72.12,12900.0,72.0,72.13,72.0,72.12,12900.0
2013-10-21 14:10:00,72.12,72.19,71.91,72.01,26100.0,72.12,72.19,71.91,72.01,26100.0
2013-10-21 14:15:00,72.0,72.01,71.88,71.91,15300.0,72.0,72.01,71.88,71.91,15300.0
2013-10-21 14:20:00,71.96,72.0,71.81,71.81,14200.0,71.96,72.0,71.81,71.81,14200.0
2013-10-21 14:25:00,71.82,71.88,71.76,71.78,16900.0,71.82,71.88,71.76,71.78,16900.0
2013-10-21 14:30:00,71.77,71.8,71.67,71.74,20700.0,71.77,71.8,71.67,71.74,20700.0
2013-10-21 14:35:00,71.76,71.8,71.69,71.69,20100.0,71.76,71.8,71.69,71.69,20100.0
2013-10-21 14:40:00,71.7,71.77,71.64,71.72,22900.0,71.7,71.77,71.64,71.72,22900.0
2013-10-21 14:45:00,71.73,71.76,71.68,71.7,27600.0,71.73,71.76,71.68,71.7,27600.0
2013-10-21 14:50:00,71.7,71.7,71.6,71.64,36900.0,71.7,71.7,71.6,71.64,36900.0
2013-10-21 14:55:00,71.63,71.74,71.62,71.65,15800.0,71.63,71.74,71.62,71.65,15800.0
2013-10-21 15:00:00,71.65,71.77,71.63,71.69,26300.0,71.65,71.77,71.63,71.69,26300.0
2013-10-21 15:05:00,71.7,71.72,71.63,71.69,29800.0,71.7,71.72,71.63,71.69,29800.0
2013-10-21 15:10:00,71.7,71.81,71.7,71.76,33900.0,71.7,71.81,71.7,71.76,33900.0
2013-10-21 15:15:00,71.79,71.83,71.68,71.75,48700.0,71.79,71.83,71.68,71.75,48700.0
2013-10-21 15:20:00,71.77,71.82,71.74,71.78,27900.0,71.77,71.82,71.74,71.78,27900.0
2013-10-21 15:25:00,71.8,71.95,71.77,71.94,26500.0,71.8,71.95,71.77,71.94,26500.0
2013-10-21 15:30:00,71.93,72.02,71.85,71.97,36000.0,71.93,72.02,71.85,71.97,36000.0
2013-10-21 15:35:00,72.0,72.09,71.97,72.07,26400.0,72.0,72.09,71.97,72.07,26400.0
2013-10-21 15:40:00,72.08,72.17,72.06,72.11,33000.0,72.08,72.17,72.06,72.11,33000.0
2013-10-21 15:45:00,72.12,72.13,71.82,71.85,64000.0,72.12,72.13,71.82,71.85,64000.0
2013-10-21 15:50:00,71.85,71.96,71.8,71.91,109100.0,71.85,71.96,71.8,71.91,109100.0
2013-10-21 15:55:00,71.93,72.05,71.9,72.04,112300.0,71.93,72.05,71.9,72.04,112300.0
2013-10-22 09:30:00,72.06,72.76,72.04,72.76,61700.0,72.06,72.76,72.04,72.76,61700.0
2013-10-22 09:35:00,72.76,72.8,72.4,72.61,61600.0,72.76,72.8,72.4,72.61,61600.0
2013-10-22 09:40:00,72.58,73.19,72.55,73.01,47000.0,72.58,73.19,72.55,73.01,47000.0
2013-10-22 09:45:00,73.01,73.07,72.8,72.81,13900.0,73.01,73.07,72.8,72.81,13900.0
2013-10-22 09:50:00,72.78,73.05,72.75,73.02,14700.0,72.78,73.05,72.75,73.02,14700.0
2013-10-22 09:55:00,73.05,73.06,72.76,72.79,31200.0,73.05,73.06,72.76,72.79,31200.0
2013-10-22 10:00:00,72.8,72.84,72.52,72.53,24100.0,72.8,72.84,72.52,72.53,24100.0
2013-10-22 10:05:00,72.51,72.73,72.4,72.73,33000.0,72.51,72.73,72.4,72.73,33000.0
2013-10-22 10:10:00,72.75,72.87,72.75,72.82,11300.0,72.75,72.87,72.75,72.82,11300.0
2013-10-22 10:15:00,72.82,72.96,72.74,72.74,10600.0,72.82,72.96,72.74,72.74,10600.0
2013-10-22 10:20:00,72.75,72.87,72.74,72.87,14000.0,72.75,72.87,72.74,72.87,14000.0
2013-10-22 10:25:00,72.89,72.91,72.73,72.8,24100.0,72.89,72.91,72.73,72.8,24100.0
2013-10-22 10:30:00,72.78,72.84,72.66,72.81,32100.0,72.78,72.84,72.66,72.81,32100.0
2013-10-22 10:35:00,72.84,72.99,72.84,72.85,9300.0,72.84,72.99,72.84,72.85,9300.0
2013-10-22 10:40:00,72.82,72.82,72.42,72.44,94300.0,72.82,72.82,72.42,72.44,94300.0
2013-10-22 10:45:00,72.46,72.46,72.27,72.27,10500.0,72.46,72.46,72.27,72.27,10500.0
2013-10-22 10:50:00,72.25,72.26,71.85,71.89,16800.0,72.25,72.26,71.85,71.89,16800.0
2013-10-22 10:55:00,71.85,72.05,71.67,72.05,18700.0,71.85,72.05,71.67,72.05,18700.0
2013-10-22 11:00:00,72.05,72.41,72.05,72.41,14400.0,72.05,72.41,72.05,72.41,14400.0
2013-10-22 11:05:00,72.36,72.65,72.36,72.58,12900.0,72.36,72.65,72.36,72.58,12900.0
2013-10-22 11:10:00,72.62,72.75,72.62,72.7,22400.0,72.62,72.75,72.62,72.7,22400.0
2013-10-22 11:15:00,72.71,72.86,72.7,72.84,19300.0,72.71,72.86,72.7,72.84,19300.0
2013-10-22 11:20:00,72.88,72.93,72.36,72.36,17200.0,72.88,72.93,72.36,72.36,17200.0
2013-10-22 11:25:00,72.32,72.56,72.29,72.56,25700.0,72.32,72.56,72.29,72.56,25700.0
2013-10-22 11:30:00,72.57,72.67,72.3,72.46,10100.0,72.57,72.67,72.3,72.46,10100.0
2013-10-22 11:35:00,72.48,72.75,72.48,72.75,3900.0,72.48,72.75,72.48,72.75,3900.0
2013-10-22 11:40:00,72.72,72.75,72.63,72.72,7500.0,72.72,72.75,72.63,72.72,7500.0
2013-10-22 11:45:00,72.73,72.75,72.69,72.72,7900.0,72.73,72.75,72.69,72.72,7900.0
2013-10-22 11:50:00,72.72,72.75,72.68,72.74,6800.0,72.72,72.75,72.68,72.74,6800.0
2013-10-22 11:55:00,72.74,72.75,72.7,72.73,5700.0,72.74,72.75,72.7,72.73,5700.0
2013-10-22 12:00:00,72.73,72.75,72.7,72.72,3000.0,72.73,72.75,72.7,72.72,3000.0
2013-10-22 12:05:00,72.74,72.74,72.69,72.7,4700.0,72.74,72.74,72.69,72.7,4700.0
2013-10-22 12:10:00,72.72,72.73,72.51,72.51,6300.0,72.72,72.73,72.51,72.51,6300.0
2013-10-22 12:15:00,72.5,72.61,72.5,72.6,9700.0,72.5,72.61,72.5,72.6,9700.0
2013-10-22 12:20:00,72.61,72.64,72.59,72.63,7400.0,72.61,72.64,72.59,72.63,7400.0
2013-10-22 12:25:00,72.64,72.68,72.62,72.65,11000.0,72.64,72.68,72.62,72.65,11000.0
2013-10-22 12:30:00,72.66,72.7,72.65,72.66,7800.0,72.66,72.7,72.65,72.66,7800.0
2013-10-22 12:35:00,72.67,72.71,72.67,72.71,12900.0,72.67,72.71,72.67,72.71,12900.0
2013-10-22 12:40:00,72.7,72.71,72.67,72.68,15800.0,72.7,72.71,72.67,72.68,15800.0
2013-10-22 12:45:00,72.67,72.71,72.57,72.61,69500.0,72.67,72.71,72.57,72.61,69500.0
2013-10-22 12:50:00,72.62,72.66,72.61,72.66,8600.0,72.62,72.66,72.61,72.66,8600.0
2013-10-22 12:55:00,72.66,72.67,72.55,72.67,23200.0,72.66,72.67,72.55,72.67,23200.0
2013-10-22 13:00:00,72.66,72.67,72.6,72.65,9100.0,72.66,72.67,72.6,72.65,9100.0
2013-10-22 13:05:00,72.66,72.81,72.66,72.73,12600.0,72.66,72.81,72.66,72.73,12600.0
2013-10-22 13:10:00,72.75,72.75,72.62,72.74,42300.0,72.75,72.75,72.62,72.74,42300.0
2013-10-22 13:15:00,72.74,72.96,72.69,72.96,21900.0,72.74,72.96,72.69,72.96,21900.0
2013-10-22 13:20:00,72.97,73.0,72.9,72.99,12900.0,72.97,73.0,72.9,72.99,12900.0
2013-10-22 13:25:00,72.98,73.0,72.9,72.96,21200.0,72.98,73.0,72.9,72.96,21200.0
2013-10-22 13:30:00,72.97,72.97,72.78,72.87,3100.0,72.97,72.97,72.78,72.87,3100.0
2013-10-22 13:35:00,72.97,73.0,72.93,72.93,5600.0,72.97,73.0,72.93,72.93,5600.0
2013-10-22 13:40:00,72.94,72.98,72.91,72.93,2600.0,72.94,72.98,72.91,72.93,2600.0
2013-10-22 13:45:00,72.91,72.96,72.87,72.96,5000.0,72.91,72.96,72.87,72.96,5000.0
2013-10-22 13:50:00,72.98,72.99,72.93,72.93,2800.0,72.98,72.99,72.93,72.93,2800.0
2013-10-22 13:55:00,72.98,73.0,72.8,72.8,7600.0,72.98,73.0,72.8,72.8,7600.0
2013-10-22 14:00:00,72.86,72.89,72.8,72.85,2900.0,72.86,72.89,72.8,72.85,2900.0
2013-10-22 14:05:00,72.89,72.89,72.75,72.8,11200.0,72.89,72.89,72.75,72.8,11200.0
2013-10-22 14:10:00,72.79,72.93,72.79,72.9,5400.0,72.79,72.93,72.79,72.9,5400.0
2013-10-22 14:15:00,72.92,72.98,72.92,72.94,3100.0,72.92,72.98,72.92,72.94,3100.0
2013-10-22 14:20:00,72.94,72.95,72.79,72.86,5400.0,72.94,72.95,72.79,72.86,5400.0
2013-10-22 14:25:00,72.87,72.91,72.75,72.86,5800.0,72.87,72.91,72.75,72.86,5800.0
2013-10-22 14:30:00,72.86,72.92,72.79,72.9,9300.0,72.86,72.92,72.79,72.9,9300.0
2013-10-22 14:35:00,72.88,72.9,72.73,72.74,6900.0,72.88,72.9,72.73,72.74,6900.0
2013-10-22 14:40:00,72.77,72.97,72.76,72.96,8400.0,72.77,72.97,72.76,72.96,8400.0
2013-10-22 14:45:00,72.98,73.04,72.91,72.95,22800.0,72.98,73.04,72.91,72.95,22800.0
2013-10-22 14:50:00,72.97,73.01,72.85,72.97,15900.0,72.97,73.01,72.85,72.97,15900.0
2013-10-22 14:55:00,72.98,73.0,72.78,72.79,26700.0,72.98,73.0,72.78,72.79,26700.0
2013-10-22 15:00:00,72.79,72.96,72.79,72.91,10000.0,72.79,72.96,72.79,72.91,10000.0
2013-10-22 15:05:00,72.93,72.99,72.87,72.93,21400.0,72.93,72.99,72.87,72.93,21400.0
2013-10-22 15:10:00,72.94,72.98,72.89,72.9,12900.0,72.94,72.98,72.89,72.9,12900.0
2013-10-22 15:15:00,72.92,72.94,72.86,72.86,5600.0,72.92,72.94,72.86,72.86,5600.0
2013-10-22 15:20:00,72.83,73.0,72.83,72.99,18200.0,72.83,73.0,72.83,72.99,18200.0
2013-10-22 15:25:00,73.0,73.0,72.91,72.98,16800.0,73.0,73.0,72.91,72.98,16800.0
2013-10-22 15:30:00,72.97,72.99,72.91,72.98,47800.0,72.97,72.99,72.91,72.98,47800.0
2013-10-22 15:35:00,72.98,72.98,72.83,72.84,18200.0,72.98,72.98,72.83,72.84,18200.0
2013-10-22 15:40:00,72.83,72.92,72.81,72.92,13600.0,72.83,72.92,72.81,72.92,13600.0
2013-10-22 15:45:00,72.92,72.92,72.69,72.78,26100.0,72.92,72.92,72.69,72.78,26100.0
2013-10-22 15:50:00,72.77,72.93,72.76,72.87,24800.0,72.77,72.93,72.76,72.87,24800.0
2013-10-22 15:55:00,72.9,72.93,72.85,72.9,41100.0,72.9,72.93,72.85,72.9,41100.0
2013-10-23 09:30:00,72.78,72.85,72.17,72.36,18300.0,72.78,72.85,72.17,72.36,18300.0
2013-10-23 09:35:00,72.33,72.76,72.2,72.69,10300.0,72.33,72.76,72.2,72.69,10300.0
2013-10-23 09:40:00,72.7,72.96,72.65,72.81,13900.0,72.7,72.96,72.65,72.81,13900.0
2013-10-23 09:45:00,72.74,72.76,72.38,72.61,42500.0,72.74,72.76,72.38,72.61,42500.0
2013-10-23 09:50:00,72.67,72.68,72.38,72.56,9300.0,72.67,72.68,72.38,72.56,9300.0
2013-10-23 09:55:00,72.57,72.62,72.33,72.33,8000.0,72.57,72.62,72.33,72.33,8000.0
2013-10-23 10:00:00,72.32,72.52,72.25,72.5,9000.0,72.32,72.52,72.25,72.5,9000.0
2013-10-23 10:05:00,72.6,72.68,72.4,72.65,16600.0,72.6,72.68,72.4,72.65,16600.0
2013-10-23 10:10:00,72.65,72.86,72.65,72.86,7200.0,72.65,72.86,72.65,72.86,7200.0
2013-10-23 10:15:00,72.87,73.19,72.87,73.18,45800.0,72.87,73.19,72.87,73.18,45800.0
2013-10-23 10:20:00,73.17,73.22,72.96,73.12,14700.0,73.17,73.22,72.96,73.12,14700.0
2013-10-23 10:25:00,73.08,73.11,72.71,72.78,12900.0,73.08,73.11,72.71,72.78,12900.0
2013-10-23 10:30:00,72.76,73.15,72.75,73.13,31000.0,72.76,73.15,72.75,73.13,31000.0
2013-10-23 10:35:00,73.12,73.2,73.0,73.04,19400.0,73.12,73.2,73.0,73.04,19400.0
2013-10-23 10:40:00,73.0,73.16,72.9,73.03,13500.0,73.0,73.16,72.9,73.03,13500.0
2013-10-23 10:45:00,73.01,73.01,72.66,72.75,24500.0,73.01,73.01,72.66,72.75,24500.0
2013-10-23 10:50:00,72.79,72.9,72.48,72.68,27000.0,72.79,72.9,72.48,72.68,27000.0
2013-10-23 10:55:00,72.67,72.79,72.62,72.76,7100.0,72.67,72.79,72.62,72.76,7100.0
2013-10-23 11:00:00,72.76,72.98,72.73,72.94,15400.0,72.76,72.98,72.73,72.94,15400.0
2013-10-23 11:05:00,72.9,72.91,72.81,72.88,7000.0,72.9,72.91,72.81,72.88,7000.0
2013-10-23 11:10:00,72.89,72.91,72.81,72.83,5400.0,72.89,72.91,72.81,72.83,5400.0
2013-10-23 11:15:00,72.81,72.85,72.65,72.72,15600.0,72.81,72.85,72.65,72.72,15600.0
2013-10-23 11:20:00,72.74,73.1,72.73,73.0,38000.0,72.74,73.1,72.73,73.0,38000.0
2013-10-23 11:25:00,72.95,72.95,72.78,72.84,14000.0,72.95,72.95,72.78,72.84,14000.0
2013-10-23 11:30:00,72.77,72.99,72.77,72.95,5900.0,72.77,72.99,72.77,72.95,5900.0
2013-10-23 11:35:00,72.92,73.0,72.92,73.0,5300.0,72.92,73.0,72.92,73.0,5300.0
2013-10-23 11:40:00,72.97,73.06,72.97,72.98,7300.0,72.97,73.06,72.97,72.98,7300.0
2013-10-23 11:45:00,72.99,73.04,72.93,72.97,8500.0,72.99,73.04,72.93,72.97,8500.0
2013-10-23 11:50:00,72.97,72.98,72.93,72.95,6000.0,72.97,72.98,72.93,72.95,6000.0
2013-10-23 11:55:00,72.94,72.98,72.93,72.93,3200.0,72.94,72.98,72.93,72.93,3200.0
2013-10-23 12:00:00,72.93,72.97,72.88,72.88,12500.0,72.93,72.97,72.88,72.88,12500.0
2013-10-23 12:05:00,72.88,72.88,72.78,72.79,21300.0,72.88,72.88,72.78,72.79,21300.0
2013-10-23 12:10:00,72.81,72.81,72.68,72.72,11500.0,72.81,72.81,72.68,72.72,11500.0
2013-10-23 12:15:00,72.76,72.78,72.68,72.7,26200.0,72.76,72.78,72.68,72.7,26200.0
2013-10-23 12:20:00,72.73,72.76,72.61,72.65,39300.0,72.73,72.76,72.61,72.65,39300.0
2013-10-23 12:25:00,72.67,72.67,72.58,72.6,26500.0,72.67,72.67,72.58,72.6,26500.0
2013-10-23 12:30:00,72.58,72.64,72.58,72.58,4500.0,72.58,72.64,72.58,72.58,4500.0
2013-10-23 12:35:00,72.58,72.67,72.53,72.53,10300.0,72.58,72.67,72.53,72.53,10300.0
2013-10-23 12:40:00,72.54,72.6,72.53,72.55,5100.0,72.54,72.6,72.53,72.55,5100.0
2013-10-23 12:45:00,72.55,72.69,72.55,72.6,8500.0,72.55,72.69,72.55,72.6,8500.0
2013-10-23 12:50:00,72.64,72.64,72.55,72.62,3700.0,72.64,72.64,72.55,72.62,3700.0
2013-10-23 12:55:00,72.56,72.66,72.53,72.64,11300.0,72.56,72.66,72.53,72.64,11300.0
2013-10-23 13:00:00,72.64,72.64,72.56,72.56,4100.0,72.64,72.64,72.56,72.56,4100.0
2013-10-23 13:05:00,72.61,72.61,72.53,72.53,4900.0,72.61,72.61,72.53,72.53,4900.0
2013-10-23 13:10:00,72.55,72.6,72.52,72.57,4000.0,72.55,72.6,72.52,72.57,4000.0
2013-10-23 13:15:00,72.58,72.61,72.55,72.56,5600.0,72.58,72.61,72.55,72.56,5600.0
2013-10-23 13:20:00,72.58,72.61,72.55,72.59,7400.0,72.58,72.61,72.55,72.59,7400.0
2013-10-23 13:25:00,72.6,72.69,72.6,72.69,1800.0,72.6,72.69,72.6,72.69,1800.0
2013-10-23 13:30:00,72.67,72.7,72.55,72.57,10700.0,72.67,72.7,72.55,72.57,10700.0
2013-10-23 13:35:00,72.56,72.6,72.51,72.51,4500.0,72.56,72.6,72.51,72.51,4500.0
2013-10-23 13:40:00,72.51,72.56,72.43,72.56,20300.0,72.51,72.56,72.43,72.56,20300.0
2013-10-23 13:45:00,72.56,72.62,72.49,72.49,5000.0,72.56,72.62,72.49,72.49,5000.0
2013-10-23 13:50:00,72.5,72.55,72.45,72.45,8600.0,72.5,72.55,72.45,72.45,8600.0
2013-10-23 13:55:00,72.46,72.46,72.36,72.37,10600.0,72.46,72.46,72.36,72.37,10600.0
2013-10-23 14:00:00,72.39,72.5,72.36,72.5,7800.0,72.39,72.5,72.36,72.5,7800.0
2013-10-23 14:05:00,72.52,72.52,72.4,72.4,9600.0,72.52,72.52,72.4,72.4,9600.0
2013-10-23 14:10:00,72.47,72.51,72.42,72.47,3300.0,72.47,72.51,72.42,72.47,3300.0
2013-10-23 14:15:00,72.49,72.53,72.46,72.47,2600.0,72.49,72.53,72.46,72.47,2600.0
2013-10-23 14:20:00,72.44,72.47,72.4,72.47,3600.0,72.44,72.47,72.4,72.47,3600.0
2013-10-23 14:25:00,72.45,72.48,72.41,72.48,2400.0,72.45,72.48,72.41,72.48,2400.0
2013-10-23 14:30:00,72.49,72.57,72.46,72.52,6500.0,72.49,72.57,72.46,72.52,6500.0
2013-10-23 14:35:00,72.52,72.52,72.4,72.44,12700.0,72.52,72.52,72.4,72.44,12700.0
2013-10-23 14:40:00,72.41,72.57,72.41,72.57,4200.0,72.41,72.57,72.41,72.57,4200.0
2013-10-23 14:45:00,72.57,72.57,72.45,72.53,9000.0,72.57,72.57,72.45,72.53,9000.0
2013-10-23 14:50:00,72.53,72.57,72.48,72.57,11900.0,72.53,72.57,72.48,72.57,11900.0
2013-10-23 14:55:00,72.55,72.61,72.52,72.56,7800.0,72.55,72.61,72.52,72.56,7800.0
2013-10-23 15:00:00,72.56,72.65,72.56,72.59,5100.0,72.56,72.65,72.56,72.59,5100.0
2013-10-23 15:05:00,72.59,72.69,72.59,72.6,6300.0,72.59,72.69,72.59,72.6,6300.0
2013-10-23 15:10:00,72.59,72.68,72.59,72.6,7000.0,72.59,72.68,72.59,72.6,7000.0
2013-10-23 15:15:00,72.58,72.61,72.57,72.58,7000.0,72.58,72.61,72.57,72.58,7000.0
2013-10-23 15:20:00,72.56,72.61,72.53,72.56,5100.0,72.56,72.61,72.53,72.56,5100.0
2013-10-23 15:25:00,72.54,72.59,72.54,72.58,5000.0,72.54,72.59,72.54,72.58,5000.0
2013-10-23 15:30:00,72.58,72.61,72.54,72.59,10100.0,72.58,72.61,72.54,72.59,10100.0
2013-10-23 15:35:00,72.61,72.63,72.57,72.57,8700.0,72.61,72.63,72.57,72.57,8700.0
2013-10-23 15:40:00,72.56,72.67,72.56,72.65,9600.0,72.56,72.67,72.56,72.65,9600.0
2013-10-23 15:45:00,72.65,72.67,72.56,72.58,31200.0,72.65,72.67,72.56,72.58,31200.0
2013-10-23 15:50:00,72.6,72.62,72.47,72.49,41100.0,72.6,72.62,72.47,72.49,41100.0
2013-10-23 15:55:00,72.48,72.58,72.4,72.5,36100.0,72.48,72.58,72.4,72.5,36100.0
2013-10-24 09:30:00,72.25,72.73,72.21,72.6,34100.0,72.25,72.73,72.21,72.6,34100.0
2013-10-24 09:35:00,72.57,72.74,72.38,72.46,10800.0,72.57,72.74,72.38,72.46,10800.0
2013-10-24 09:40:00,72.37,72.5,72.15,72.5,16200.0,72.37,72.5,72.15,72.5,16200.0
2013-10-24 09:45:00,72.61,72.65,72.2,72.32,20600.0,72.61,72.65,72.2,72.32,20600.0
2013-10-24 09:50:00,72.32,72.38,72.22,72.3,11000.0,72.32,72.38,72.22,72.3,11000.0
2013-10-24 09:55:00,72.25,72.26,72.0,72.13,10400.0,72.25,72.26,72.0,72.13,10400.0
2013-10-24 10:00:00,72.15,72.15,71.93,72.0,31800.0,72.15,72.15,71.93,72.0,31800.0
2013-10-24 10:05:00,72.0,72.08,71.98,72.03,7700.0,72.0,72.08,71.98,72.03,7700.0
2013-10-24 10:10:00,72.03,72.04,71.86,72.02,15800.0,72.03,72.04,71.86,72.02,15800.0
2013-10-24 10:15:00,72.0,72.07,71.9,71.94,12700.0,72.0,72.07,71.9,71.94,12700.0
2013-10-24 10:20:00,71.96,72.0,71.92,71.98,5300.0,71.96,72.0,71.92,71.98,5300.0
2013-10-24 10:25:00,71.93,71.96,71.73,71.8,38100.0,71.93,71.96,71.73,71.8,38100.0
2013-10-24 10:30:00,71.75,71.87,71.56,71.57,34900.0,71.75,71.87,71.56,71.57,34900.0
2013-10-24 10:35:00,71.54,71.76,71.54,71.75,9500.0,71.54,71.76,71.54,71.75,9500.0
2013-10-24 10:40:00,71.78,72.05,71.75,71.89,10100.0,71.78,72.05,71.75,71.89,10100.0
2013-10-24 10:45:00,71.99,72.03,71.95,72.02,7600.0,71.99,72.03,71.95,72.02,7600.0
2013-10-24 10:50:00,72.04,72.04,71.96,72.02,8500.0,72.04,72.04,71.96,72.02,8500.0
2013-10-24 10:55:00,72.01,72.07,72.0,72.01,4000.0,72.01,72.07,72.0,72.01,4000.0
2013-10-24 11:00:00,72.05,72.22,72.02,72.18,14100.0,72.05,72.22,72.02,72.18,14100.0
2013-10-24 11:05:00,72.17,72.39,72.14,72.38,12200.0,72.17,72.39,72.14,72.38,12200.0
2013-10-24 11:10:00,72.42,72.43,72.2,72.2,4400.0,72.42,72.43,72.2,72.2,4400.0
2013-10-24 11:15:00,72.17,72.2,72.13,72.17,3900.0,72.17,72.2,72.13,72.17,3900.0
2013-10-24 11:20:00,72.16,72.24,72.11,72.11,35700.0,72.16,72.24,72.11,72.11,35700.0
2013-10-24 11:25:00,72.13,72.35,72.13,72.15,5500.0,72.13,72.35,72.13,72.15,5500.0
2013-10-24 11:30:00,72.19,72.23,72.15,72.2,35200.0,72.19,72.23,72.15,72.2,35200.0
2013-10-24 11:35:00,72.2,72.34,72.2,72.34,1700.0,72.2,72.34,72.2,72.34,1700.0
2013-10-24 11:40:00,72.29,72.29,72.15,72.15,5200.0,72.29,72.29,72.15,72.15,5200.0
2013-10-24 11:45:00,72.16,72.28,72.15,72.17,12900.0,72.16,72.28,72.15,72.17,12900.0
2013-10-24 11:50:00,72.19,72.31,72.19,72.29,2000.0,72.19,72.31,72.19,72.29,2000.0
2013-10-24 11:55:00,72.31,72.34,72.21,72.26,6200.0,72.31,72.34,72.21,72.26,6200.0
2013-10-24 12:00:00,72.22,72.22,72.13,72.14,4200.0,72.22,72.22,72.13,72.14,4200.0
2013-10-24 12:05:00,72.17,72.33,72.17,72.25,14500.0,72.17,72.33,72.17,72.25,14500.0
2013-10-24 12:10:00,72.26,72.29,72.26,72.27,2400.0,72.26,72.29,72.26,72.27,2400.0
2013-10-24 12:15:00,72.29,72.34,72.21,72.21,8500.0,72.29,72.34,72.21,72.21,8500.0
2013-10-24 12:20:00,72.21,72.23,72.19,72.19,4700.0,72.21,72.23,72.19,72.19,4700.0
2013-10-24 12:25:00,72.25,72.28,72.19,72.19,29900.0,72.25,72.28,72.19,72.19,29900.0
2013-10-24 12:30:00,72.22,72.28,72.13,72.16,12000.0,72.22,72.28,72.13,72.16,12000.0
2013-10-24 12:35:00,72.15,72.22,72.15,72.2,5000.0,72.15,72.22,72.15,72.2,5000.0
2013-10-24 12:40:00,72.2,72.21,72.18,72.21,5200.0,72.2,72.21,72.18,72.21,5200.0
2013-10-24 12:45:00,72.23,72.25,72.22,72.23,1800.0,72.23,72.25,72.22,72.23,1800.0
2013-10-24 12:50:00,72.23,72.32,72.23,72.3,8800.0,72.23,72.32,72.23,72.3,8800.0
2013-10-24 12:55:00,72.28,72.35,72.28,72.35,5500.0,72.28,72.35,72.28,72.35,5500.0
2013-10-24 13:00:00,72.34,72.34,72.27,72.3,10200.0,72.34,72.34,72.27,72.3,10200.0
2013-10-24 13:05:00,72.28,72.29,72.26,72.26,1200.0,72.28,72.29,72.26,72.26,1200.0
2013-10-24 13:10:00,72.28,72.34,72.26,72.3,5600.0,72.28,72.34,72.26,72.3,5600.0
2013-10-24 13:15:00,72.25,72.28,72.2,72.21,14000.0,72.25,72.28,72.2,72.21,14000.0
2013-10-24 13:20:00,72.22,72.28,72.18,72.26,3800.0,72.22,72.28,72.18,72.26,3800.0
2013-10-24 13:25:00,72.23,72.25,72.2,72.22,2200.0,72.23,72.25,72.2,72.22,2200.0
2013-10-24 13:30:00,72.21,72.26,72.19,72.25,8000.0,72.21,72.26,72.19,72.25,8000.0
2013-10-24 13:35:00,72.21,72.26,72.2,72.23,4600.0,72.21,72.26,72.2,72.23,4600.0
2013-10-24 13:40:00,72.23,72.28,72.19,72.25,8800.0,72.23,72.28,72.19,72.25,8800.0
2013-10-24 13:45:00,72.2,72.23,72.2,72.23,7800.0,72.2,72.23,72.2,72.23,7800.0
2013-10-24 13:50:00,72.21,72.23,72.19,72.19,12200.0,72.21,72.23,72.19,72.19,12200.0
2013-10-24 13:55:00,72.2,72.23,72.18,72.21,14800.0,72.2,72.23,72.18,72.21,14800.0
2013-10-24 14:00:00,72.22,72.26,72.16,72.17,11300.0,72.22,72.26,72.16,72.17,11300.0
2013-10-24 14:05:00,72.17,72.21,72.16,72.16,10600.0,72.17,72.21,72.16,72.16,10600.0
2013-10-24 14:10:00,72.22,72.23,72.17,72.23,7100.0,72.22,72.23,72.17,72.23,7100.0
2013-10-24 14:15:00,72.27,72.29,72.19,72.26,4300.0,72.27,72.29,72.19,72.26,4300.0
2013-10-24 14:20:00,72.27,72.27,72.19,72.25,2700.0,72.27,72.27,72.19,72.25,2700.0
2013-10-24 14:25:00,72.29,72.37,72.29,72.34,11500.0,72.29,72.37,72.29,72.34,11500.0
2013-10-24 14:30:00,72.32,72.32,72.22,72.22,5600.0,72.32,72.32,72.22,72.22,5600.0
2013-10-24 14:35:00,72.29,72.33,72.23,72.33,2800.0,72.29,72.33,72.23,72.33,2800.0
2013-10-24 14:40:00,72.33,72.37,72.23,72.3,11600.0,72.33,72.37,72.23,72.3,11600.0
2013-10-24 14:45:00,72.31,72.33,72.27,72.3,10400.0,72.31,72.33,72.27,72.3,10400.0
2013-10-24 14:50:00,72.23,72.33,72.22,72.33,13100.0,72.23,72.33,72.22,72.33,13100.0
2013-10-24 14:55:00,72.34,72.39,72.34,72.38,4000.0,72.34,72.39,72.34,72.38,4000.0
2013-10-24 15:00:00,72.4,72.43,72.36,72.43,11300.0,72.4,72.43,72.36,72.43,11300.0
2013-10-24 15:05:00,72.42,72.44,72.39,72.42,9200.0,72.42,72.44,72.39,72.42,9200.0
2013-10-24 15:10:00,72.45,72.49,72.44,72.45,7600.0,72.45,72.49,72.44,72.45,7600.0
2013-10-24 15:15:00,72.49,72.51,72.46,72.46,8000.0,72.49,72.51,72.46,72.46,8000.0
2013-10-24 15:20:00,72.49,72.52,72.47,72.5,27200.0,72.49,72.52,72.47,72.5,27200.0
2013-10-24 15:25:00,72.51,72.56,72.48,72.55,6800.0,72.51,72.56,72.48,72.55,6800.0
2013-10-24 15:30:00,72.55,72.58,72.49,72.52,15100.0,72.55,72.58,72.49,72.52,15100.0
2013-10-24 15:35:00,72.54,72.57,72.41,72.42,15000.0,72.54,72.57,72.41,72.42,15000.0
2013-10-24 15:40:00,72.41,72.46,72.35,72.38,13800.0,72.41,72.46,72.35,72.38,13800.0
2013-10-24 15:45:00,72.37,72.47,72.32,72.39,13300.0,72.37,72.47,72.32,72.39,13300.0
2013-10-24 15:50:00,72.4,72.56,72.4,72.5,33400.0,72.4,72.56,72.4,72.5,33400.0
2013-10-24 15:55:00,72.5,72.66,72.44,72.57,76900.0,72.5,72.66,72.44,72.57,76900.0
2013-10-25 09:30:00,72.63,72.99,72.59,72.75,25000.0,72.63,72.99,72.59,72.75,25000.0
2013-10-25 09:35:00,72.76,72.9,72.54,72.65,30800.0,72.76,72.9,72.54,72.65,30800.0
2013-10-25 09:40:00,72.62,72.98,72.62,72.76,16300.0,72.62,72.98,72.62,72.76,16300.0
2013-10-25 09:45:00,72.83,73.0,72.71,72.71,15700.0,72.83,73.0,72.71,72.71,15700.0
2013-10-25 09:50:00,72.83,73.45,72.71,73.37,100200.0,72.83,73.45,72.71,73.37,100200.0
2013-10-25 09:55:00,73.33,73.5,73.08,73.47,26700.0,73.33,73.5,73.08,73.47,26700.0
2013-10-25 10:00:00,73.49,73.66,73.38,73.38,33900.0,73.49,73.66,73.38,73.38,33900.0
2013-10-25 10:05:00,73.38,73.6,73.21,73.55,42200.0,73.38,73.6,73.21,73.55,42200.0
2013-10-25 10:10:00,73.54,73.56,73.31,73.39,50000.0,73.54,73.56,73.31,73.39,50000.0
2013-10-25 10:15:00,73.44,73.54,73.44,73.46,21100.0,73.44,73.54,73.44,73.46,21100.0
2013-10-25 10:20:00,73.44,73.59,73.41,73.53,14800.0,73.44,73.59,73.41,73.53,14800.0
2013-10-25 10:25:00,73.53,73.73,73.4,73.64,32000.0,73.53,73.73,73.4,73.64,32000.0
2013-10-25 10:30:00,73.63,73.68,73.33,73.46,16900.0,73.63,73.68,73.33,73.46,16900.0
2013-10-25 10:35:00,73.3,73.31,73.18,73.23,8300.0,73.3,73.31,73.18,73.23,8300.0
2013-10-25 10:40:00,73.23,73.23,73.16,73.17,6700.0,73.23,73.23,73.16,73.17,6700.0
2013-10-25 10:45:00,73.18,73.19,72.9,72.95,27200.0,73.18,73.19,72.9,72.95,27200.0
2013-10-25 10:50:00,72.92,72.98,72.87,72.95,28300.0,72.92,72.98,72.87,72.95,28300.0
2013-10-25 10:55:00,72.92,72.92,72.77,72.79,30600.0,72.92,72.92,72.77,72.79,30600.0
2013-10-25 11:00:00,72.78,72.84,72.75,72.76,4900.0,72.78,72.84,72.75,72.76,4900.0
2013-10-25 11:05:00,72.77,72.86,72.66,72.66,2600.0,72.77,72.86,72.66,72.66,2600.0
2013-10-25 11:10:00,72.73,72.76,72.55,72.69,8900.0,72.73,72.76,72.55,72.69,8900.0
2013-10-25 11:15:00,72.7,72.71,72.52,72.55,6400.0,72.7,72.71,72.52,72.55,6400.0
2013-10-25 11:20:00,72.55,72.78,72.53,72.65,16900.0,72.55,72.78,72.53,72.65,16900.0
2013-10-25 11:25:00,72.67,72.81,72.62,72.68,11200.0,72.67,72.81,72.62,72.68,11200.0
2013-10-25 11:30:00,72.69,72.81,72.65,72.68,7300.0,72.69,72.81,72.65,72.68,7300.0
2013-10-25 11:35:00,72.67,72.7,72.54,72.7,18500.0,72.67,72.7,72.54,72.7,18500.0
2013-10-25 11:40:00,72.7,72.75,72.6,72.75,10700.0,72.7,72.75,72.6,72.75,10700.0
2013-10-25 11:45:00,72.68,72.68,72.55,72.6,15200.0,72.68,72.68,72.55,72.6,15200.0
2013-10-25 11:50:00,72.57,72.75,72.56,72.74,17100.0,72.57,72.75,72.56,72.74,17100.0
2013-10-25 11:55:00,72.75,72.98,72.7,72.73,65200.0,72.75,72.98,72.7,72.73,65200.0
2013-10-25 12:00:00,72.76,72.81,72.6,72.64,16600.0,72.76,72.81,72.6,72.64,16600.0
2013-10-25 12:05:00,72.68,72.81,72.67,72.75,10000.0,72.68,72.81,72.67,72.75,10000.0
2013-10-25 12:10:00,72.75,72.78,72.72,72.76,12100.0,72.75,72.78,72.72,72.76,12100.0
2013-10-25 12:15:00,72.76,72.77,72.67,72.75,28700.0,72.76,72.77,72.67,72.75,28700.0
2013-10-25 12:20:00,72.77,72.87,72.75,72.87,7900.0,72.77,72.87,72.75,72.87,7900.0
2013-10-25 12:25:00,72.89,72.95,72.84,72.95,1400.0,72.89,72.95,72.84,72.95,1400.0
2013-10-25 12:30:00,72.94,72.94,72.83,72.83,2100.0,72.94,72.94,72.83,72.83,2100.0
2013-10-25 12:35:00,72.83,72.83,72.76,72.79,5500.0,72.83,72.83,72.76,72.79,5500.0
2013-10-25 12:40:00,72.78,72.82,72.77,72.77,3200.0,72.78,72.82,72.77,72.77,3200.0
2013-10-25 12:45:00,72.78,72.9,72.75,72.88,8200.0,72.78,72.9,72.75,72.88,8200.0
2013-10-25 12:50:00,72.9,72.9,72.82,72.82,400.0,72.9,72.9,72.82,72.82,400.0
2013-10-25 12:55:00,72.81,72.87,72.81,72.84,9800.0,72.81,72.87,72.81,72.84,9800.0
2013-10-25 13:00:00,72.87,72.91,72.82,72.87,6900.0,72.87,72.91,72.82,72.87,6900.0
2013-10-25 13:05:00,72.87,72.92,72.85,72.85,4500.0,72.87,72.92,72.85,72.85,4500.0
2013-10-25 13:10:00,72.84,73.02,72.83,73.02,13900.0,72.84,73.02,72.83,73.02,13900.0
2013-10-25 13:15:00,73.03,73.09,72.97,73.01,6500.0,73.03,73.09,72.97,73.01,6500.0
2013-10-25 13:20:00,72.95,72.95,72.81,72.86,3600.0,72.95,72.95,72.81,72.86,3600.0
2013-10-25 13:25:00,72.85,72.85,72.81,72.83,1200.0,72.85,72.85,72.81,72.83,1200.0
2013-10-25 13:30:00,72.81,72.81,72.75,72.81,28200.0,72.81,72.81,72.75,72.81,28200.0
2013-10-25 13:35:00,72.77,72.81,72.75,72.77,2100.0,72.77,72.81,72.75,72.77,2100.0
2013-10-25 13:40:00,72.78,72.92,72.78,72.92,3500.0,72.78,72.92,72.78,72.92,3500.0
2013-10-25 13:45:00,72.9,72.9,72.83,72.84,4200.0,72.9,72.9,72.83,72.84,4200.0
2013-10-25 13:50:00,72.83,72.88,72.8,72.8,4800.0,72.83,72.88,72.8,72.8,4800.0
2013-10-25 13:55:00,72.76,72.85,72.76,72.85,7200.0,72.76,72.85,72.76,72.85,7200.0
2013-10-25 14:00:00,72.85,72.94,72.78,72.93,18300.0,72.85,72.94,72.78,72.93,18300.0
2013-10-25 14:05:00,72.89,73.09,72.89,73.07,29300.0,72.89,73.09,72.89,73.07,29300.0
2013-10-25 14:10:00,73.07,73.07,72.88,72.88,24500.0,73.07,73.07,72.88,72.88,24500.0
2013-10-25 14:15:00,72.88,72.95,72.86,72.92,17100.0,72.88,72.95,72.86,72.92,17100.0
2013-10-25 14:20:00,72.95,72.99,72.91,72.96,9600.0,72.95,72.99,72.91,72.96,9600.0
2013-10-25 14:25:00,72.96,73.02,72.95,72.96,5500.0,72.96,73.02,72.95,72.96,5500.0
2013-10-25 14:30:00,72.96,72.98,72.85,72.85,8000.0,72.96,72.98,72.85,72.85,8000.0
2013-10-25 14:35:00,72.85,72.92,72.85,72.86,4800.0,72.85,72.92,72.85,72.86,4800.0
2013-10-25 14:40:00,72.86,72.92,72.85,72.89,25600.0,72.86,72.92,72.85,72.89,25600.0
2013-10-25 14:45:00,72.85,72.85,72.76,72.8,5200.0,72.85,72.85,72.76,72.8,5200.0
2013-10-25 14:50:00,72.84,72.92,72.82,72.84,21900.0,72.84,72.92,72.82,72.84,21900.0
2013-10-25 14:55:00,72.83,72.83,72.75,72.78,7600.0,72.83,72.83,72.75,72.78,7600.0
2013-10-25 15:00:00,72.76,72.83,72.75,72.77,10100.0,72.76,72.83,72.75,72.77,10100.0
2013-10-25 15:05:00,72.78,72.78,72.75,72.76,12900.0,72.78,72.78,72.75,72.76,12900.0
2013-10-25 15:10:00,72.76,72.77,72.75,72.77,9700.0,72.76,72.77,72.75,72.77,9700.0
2013-10-25 15:15:00,72.75,72.76,72.68,72.7,7400.0,72.75,72.76,72.68,72.7,7400.0
2013-10-25 15:20:00,72.69,72.71,72.57,72.57,14000.0,72.69,72.71,72.57,72.57,14000.0
2013-10-25 15:25:00,72.59,72.6,72.43,72.45,30100.0,72.59,72.6,72.43,72.45,30100.0
2013-10-25 15:30:00,72.45,72.54,72.44,72.46,16600.0,72.45,72.54,72.44,72.46,16600.0
2013-10-25 15:35:00,72.46,72.52,72.45,72.47,13900.0,72.46,72.52,72.45,72.47,13900.0
2013-10-25 15:40:00,72.48,72.55,72.44,72.53,10300.0,72.48,72.55,72.44,72.53,10300.0
2013-10-25 15:45:00,72.54,72.65,72.52,72.53,18500.0,72.54,72.65,72.52,72.53,18500.0
2013-10-25 15:50:00,72.55,72.65,72.54,72.6,16500.0,72.55,72.65,72.54,72.6,16500.0
2013-10-25 15:55:00,72.6,72.68,72.54,72.63,46000.0,72.6,72.68,72.54,72.63,46000.0
2013-10-28 09:30:00,72.68,72.75,72.51,72.52,13800.0,72.68,72.75,72.51,72.52,13800.0
2013-10-28 09:35:00,72.57,72.57,72.15,72.16,20100.0,72.57,72.57,72.15,72.16,20100.0
2013-10-28 09:40:00,72.18,72.36,72.08,72.29,6200.0,72.18,72.36,72.08,72.29,6200.0
2013-10-28 09:45:00,72.45,72.7,72.39,72.56,10800.0,72.45,72.7,72.39,72.56,10800.0
2013-10-28 09:50:00,72.6,72.6,72.22,72.36,5600.0,72.6,72.6,72.22,72.36,5600.0
2013-10-28 09:55:00,72.42,72.48,72.21,72.21,6000.0,72.42,72.48,72.21,72.21,6000.0
2013-10-28 10:00:00,72.28,72.36,72.04,72.36,7600.0,72.28,72.36,72.04,72.36,7600.0
2013-10-28 10:05:00,72.35,72.44,72.26,72.31,3500.0,72.35,72.44,72.26,72.31,3500.0
2013-10-28 10:10:00,72.33,72.41,72.23,72.25,4000.0,72.33,72.41,72.23,72.25,4000.0
2013-10-28 10:15:00,72.26,72.46,72.21,72.37,6800.0,72.26,72.46,72.21,72.37,6800.0
2013-10-28 10:20:00,72.38,72.49,72.38,72.41,3400.0,72.38,72.49,72.38,72.41,3400.0
2013-10-28 10:25:00,72.5,72.69,72.47,72.52,9700.0,72.5,72.69,72.47,72.52,9700.0
2013-10-28 10:30:00,72.5,72.5,72.23,72.28,8200.0,72.5,72.5,72.23,72.28,8200.0
2013-10-28 10:35:00,72.28,72.3,72.18,72.2,19900.0,72.28,72.3,72.18,72.2,19900.0
2013-10-28 10:40:00,72.2,72.2,71.9,71.95,38800.0,72.2,72.2,71.9,71.95,38800.0
2013-10-28 10:45:00,71.95,72.04,71.8,71.94,9700.0,71.95,72.04,71.8,71.94,9700.0
2013-10-28 10:50:00,71.95,71.98,71.82,71.87,6600.0,71.95,71.98,71.82,71.87,6600.0
2013-10-28 10:55:00,71.82,71.83,71.7,71.73,20900.0,71.82,71.83,71.7,71.73,20900.0
2013-10-28 11:00:00,71.71,71.73,71.56,71.56,23900.0,71.71,71.73,71.56,71.56,23900.0
2013-10-28 11:05:00,71.61,71.61,71.27,71.31,46800.0,71.61,71.61,71.27,71.31,46800.0
2013-10-28 11:10:00,71.32,71.4,71.25,71.28,29500.0,71.32,71.4,71.25,71.28,29500.0
2013-10-28 11:15:00,71.28,71.35,71.25,71.31,27200.0,71.28,71.35,71.25,71.31,27200.0
2013-10-28 11:20:00,71.33,71.34,71.0,71.09,57100.0,71.33,71.34,71.0,71.09,57100.0
2013-10-28 11:25:00,71.16,71.41,71.15,71.35,33900.0,71.16,71.41,71.15,71.35,33900.0
2013-10-28 11:30:00,71.34,71.38,71.19,71.26,16600.0,71.34,71.38,71.19,71.26,16600.0
2013-10-28 11:35:00,71.27,71.35,71.23,71.3,13000.0,71.27,71.35,71.23,71.3,13000.0
2013-10-28 11:40:00,71.3,71.34,71.08,71.08,14600.0,71.3,71.34,71.08,71.08,14600.0
2013-10-28 11:45:00,71.13,71.28,71.11,71.18,12400.0,71.13,71.28,71.11,71.18,12400.0
2013-10-28 11:50:00,71.18,71.37,71.17,71.32,11900.0,71.18,71.37,71.17,71.32,11900.0
2013-10-28 11:55:00,71.37,71.45,71.25,71.34,10200.0,71.37,71.45,71.25,71.34,10200.0
2013-10-28 12:00:00,71.38,71.4,71.3,71.3,7400.0,71.38,71.4,71.3,71.3,7400.0
2013-10-28 12:05:00,71.3,71.64,71.3,71.58,14300.0,71.3,71.64,71.3,71.58,14300.0
2013-10-28 12:10:00,71.63,71.85,71.61,71.77,20100.0,71.63,71.85,71.61,71.77,20100.0
2013-10-28 12:15:00,71.81,72.03,71.77,71.99,14900.0,71.81,72.03,71.77,71.99,14900.0
2013-10-28 12:20:00,72.03,72.08,71.96,71.97,13300.0,72.03,72.08,71.96,71.97,13300.0
2013-10-28 12:25:00,71.98,72.09,71.97,71.99,8100.0,71.98,72.09,71.97,71.99,8100.0
2013-10-28 12:30:00,72.01,72.03,71.96,71.96,9600.0,72.01,72.03,71.96,71.96,9600.0
2013-10-28 12:35:00,71.98,72.03,71.94,71.98,9800.0,71.98,72.03,71.94,71.98,9800.0
2013-10-28 12:40:00,71.98,72.02,71.95,71.96,6400.0,71.98,72.02,71.95,71.96,6400.0
2013-10-28 12:45:00,72.02,72.03,71.91,71.93,23600.0,72.02,72.03,71.91,71.93,23600.0
2013-10-28 12:50:00,71.96,72.01,71.85,71.99,40500.0,71.96,72.01,71.85,71.99,40500.0
2013-10-28 12:55:00,71.99,72.02,71.86,71.88,36300.0,71.99,72.02,71.86,71.88,36300.0
2013-10-28 13:00:00,71.94,72.04,71.9,71.98,10900.0,71.94,72.04,71.9,71.98,10900.0
2013-10-28 13:05:00,71.98,71.99,71.81,71.81,5000.0,71.98,71.99,71.81,71.81,5000.0
2013-10-28 13:10:00,71.82,71.83,71.62,71.62,5800.0,71.82,71.83,71.62,71.62,5800.0
2013-10-28 13:15:00,71.65,71.69,71.59,71.6,6000.0,71.65,71.69,71.59,71.6,6000.0
2013-10-28 13:20:00,71.63,71.66,71.5,71.5,11800.0,71.63,71.66,71.5,71.5,11800.0
2013-10-28 13:25:00,71.5,71.55,71.42,71.44,10300.0,71.5,71.55,71.42,71.44,10300.0
2013-10-28 13:30:00,71.44,71.61,71.43,71.51,22400.0,71.44,71.61,71.43,71.51,22400.0
2013-10-28 13:35:00,71.53,71.55,71.41,71.42,15600.0,71.53,71.55,71.41,71.42,15600.0
2013-10-28 13:40:00,71.43,71.59,71.42,71.48,112600.0,71.43,71.59,71.42,71.48,112600.0
2013-10-28 13:45:00,71.47,71.56,71.46,71.51,40000.0,71.47,71.56,71.46,71.51,40000.0
2013-10-28 13:50:00,71.52,71.67,71.52,71.63,16800.0,71.52,71.67,71.52,71.63,16800.0
2013-10-28 13:55:00,71.61,71.64,71.48,71.53,10000.0,71.61,71.64,71.48,71.53,10000.0
2013-10-28 14:00:00,71.53,71.66,71.48,71.62,16500.0,71.53,71.66,71.48,71.62,16500.0
2013-10-28 14:05:00,71.62,71.67,71.56,71.56,6300.0,71.62,71.67,71.56,71.56,6300.0
2013-10-28 14:10:00,71.56,71.64,71.45,71.51,22700.0,71.56,71.64,71.45,71.51,22700.0
2013-10-28 14:15:00,71.53,71.53,71.38,71.4,12800.0,71.53,71.53,71.38,71.4,12800.0
2013-10-28 14:20:00,71.4,71.43,71.25,71.38,14600.0,71.4,71.43,71.25,71.38,14600.0
2013-10-28 14:25:00,71.39,71.43,71.27,71.43,16300.0,71.39,71.43,71.27,71.43,16300.0
2013-10-28 14:30:00,71.43,71.52,71.37,71.49,10100.0,71.43,71.52,71.37,71.49,10100.0
2013-10-28 14:35:00,71.53,71.54,71.38,71.43,24200.0,71.53,71.54,71.38,71.43,24200.0
2013-10-28 14:40:00,71.43,71.56,71.42,71.52,14700.0,71.43,71.56,71.42,71.52,14700.0
2013-10-28 14:45:00,71.53,71.55,71.45,71.45,10600.0,71.53,71.55,71.45,71.45,10600.0
2013-10-28 14:50:00,71.46,71.62,71.45,71.62,13100.0,71.46,71.62,71.45,71.62,13100.0
2013-10-28 14:55:00,71.6,71.75,71.58,71.7,7100.0,71.6,71.75,71.58,71.7,7100.0
2013-10-28 15:00:00,71.71,71.73,71.62,71.63,8700.0,71.71,71.73,71.62,71.63,8700.0
2013-10-28 15:05:00,71.64,71.66,71.58,71.58,13400.0,71.64,71.66,71.58,71.58,13400.0
2013-10-28 15:10:00,71.59,71.65,71.51,71.52,13500.0,71.59,71.65,71.51,71.52,13500.0
2013-10-28 15:15:00,71.53,71.56,71.5,71.51,16200.0,71.53,71.56,71.5,71.51,16200.0
2013-10-28 15:20:00,71.52,71.62,71.52,71.6,39800.0,71.52,71.62,71.52,71.6,39800.0
2013-10-28 15:25:00,71.61,71.69,71.53,71.66,28500.0,71.61,71.69,71.53,71.66,28500.0
2013-10-28 15:30:00,71.69,71.79,71.6,71.77,18500.0,71.69,71.79,71.6,71.77,18500.0
2013-10-28 15:35:00,71.78,71.83,71.7,71.77,14400.0,71.78,71.83,71.7,71.77,14400.0
2013-10-28 15:40:00,71.78,71.98,71.78,71.97,20200.0,71.78,71.98,71.78,71.97,20200.0
2013-10-28 15:45:00,71.96,71.97,71.88,71.96,33000.0,71.96,71.97,71.88,71.96,33000.0
2013-10-28 15:50:00,71.96,71.99,71.9,71.91,29600.0,71.96,71.99,71.9,71.91,29600.0
2013-10-28 15:55:00,71.91,71.93,71.81,71.89,42900.0,71.91,71.93,71.81,71.89,42900.0
2013-10-29 09:30:00,71.71,72.02,71.5,71.77,24100.0,71.71,72.02,71.5,71.77,24100.0
2013-10-29 09:35:00,71.83,72.1,71.71,71.74,12500.0,71.83,72.1,71.71,71.74,12500.0
2013-10-29 09:40:00,71.81,71.97,71.73,71.91,22600.0,71.81,71.97,71.73,71.91,22600.0
2013-10-29 09:45:00,71.96,72.38,71.95,72.09,22800.0,71.96,72.38,71.95,72.09,22800.0
2013-10-29 09:50:00,72.15,72.15,71.97,72.04,7200.0,72.15,72.15,71.97,72.04,7200.0
2013-10-29 09:55:00,72.06,72.19,72.0,72.19,5400.0,72.06,72.19,72.0,72.19,5400.0
2013-10-29 10:00:00,72.09,72.14,71.96,72.13,16200.0,72.09,72.14,71.96,72.13,16200.0
2013-10-29 10:05:00,72.07,72.13,72.02,72.13,20500.0,72.07,72.13,72.02,72.13,20500.0
2013-10-29 10:10:00,72.08,72.1,71.95,72.05,16700.0,72.08,72.1,71.95,72.05,16700.0
2013-10-29 10:15:00,72.07,72.08,71.95,71.99,7500.0,72.07,72.08,71.95,71.99,7500.0
2013-10-29 10:20:00,72.03,72.06,71.92,72.0,5100.0,72.03,72.06,71.92,72.0,5100.0
2013-10-29 10:25:00,72.0,72.08,71.99,71.99,5400.0,72.0,72.08,71.99,71.99,5400.0
2013-10-29 10:30:00,72.07,72.09,71.9,71.9,14800.0,72.07,72.09,71.9,71.9,14800.0
2013-10-29 10:35:00,71.93,72.07,71.9,72.07,8500.0,71.93,72.07,71.9,72.07,8500.0
2013-10-29 10:40:00,72.07,72.07,71.8,71.91,11600.0,72.07,72.07,71.8,71.91,11600.0
2013-10-29 10:45:00,71.91,71.94,71.68,71.73,8400.0,71.91,71.94,71.68,71.73,8400.0
2013-10-29 10:50:00,71.69,71.84,71.69,71.84,14100.0,71.69,71.84,71.69,71.84,14100.0
2013-10-29 10:55:00,71.8,71.92,71.75,71.82,13300.0,71.8,71.92,71.75,71.82,13300.0
2013-10-29 11:00:00,71.81,71.93,71.81,71.9,3500.0,71.81,71.93,71.81,71.9,3500.0
2013-10-29 11:05:00,71.91,71.92,71.79,71.86,10800.0,71.91,71.92,71.79,71.86,10800.0
2013-10-29 11:10:00,71.9,71.91,71.73,71.82,24800.0,71.9,71.91,71.73,71.82,24800.0
2013-10-29 11:15:00,71.85,71.95,71.83,71.93,9300.0,71.85,71.95,71.83,71.93,9300.0
2013-10-29 11:20:00,71.9,72.03,71.9,72.02,4600.0,71.9,72.03,71.9,72.02,4600.0
2013-10-29 11:25:00,72.01,72.01,71.86,71.87,2000.0,72.01,72.01,71.86,71.87,2000.0
2013-10-29 11:30:00,71.91,71.97,71.89,71.92,5000.0,71.91,71.97,71.89,71.92,5000.0
2013-10-29 11:35:00,71.9,71.94,71.83,71.9,8800.0,71.9,71.94,71.83,71.9,8800.0
2013-10-29 11:40:00,71.91,72.1,71.91,72.1,10000.0,71.91,72.1,71.91,72.1,10000.0
2013-10-29 11:45:00,72.14,72.29,72.09,72.28,15300.0,72.14,72.29,72.09,72.28,15300.0
2013-10-29 11:50:00,72.28,72.3,72.15,72.15,15800.0,72.28,72.3,72.15,72.15,15800.0
2013-10-29 11:55:00,72.18,72.23,72.17,72.21,8400.0,72.18,72.23,72.17,72.21,8400.0
2013-10-29 12:00:00,72.19,72.29,72.19,72.29,4100.0,72.19,72.29,72.19,72.29,4100.0
2013-10-29 12:05:00,72.3,72.38,72.29,72.33,6200.0,72.3,72.38,72.29,72.33,6200.0
2013-10-29 12:10:00,72.3,72.34,72.26,72.26,4700.0,72.3,72.34,72.26,72.26,4700.0
2013-10-29 12:15:00,72.27,72.35,72.25,72.35,8800.0,72.27,72.35,72.25,72.35,8800.0
2013-10-29 12:20:00,72.35,72.39,72.34,72.34,6000.0,72.35,72.39,72.34,72.34,6000.0
2013-10-29 12:25:00,72.35,72.44,72.34,72.41,11500.0,72.35,72.44,72.34,72.41,11500.0
2013-10-29 12:30:00,72.42,72.51,72.37,72.38,43500.0,72.42,72.51,72.37,72.38,43500.0
2013-10-29 12:35:00,72.38,72.43,72.38,72.4,5300.0,72.38,72.43,72.38,72.4,5300.0
2013-10-29 12:40:00,72.4,72.45,72.38,72.45,17000.0,72.4,72.45,72.38,72.45,17000.0
2013-10-29 12:45:00,72.43,72.58,72.42,72.58,11500.0,72.43,72.58,72.42,72.58,11500.0
2013-10-29 12:50:00,72.6,72.6,72.52,72.58,9400.0,72.6,72.6,72.52,72.58,9400.0
2013-10-29 12:55:00,72.59,72.59,72.49,72.54,11000.0,72.59,72.59,72.49,72.54,11000.0
2013-10-29 13:00:00,72.56,72.58,72.5,72.5,2000.0,72.56,72.58,72.5,72.5,2000.0
2013-10-29 13:05:00,72.54,72.64,72.53,72.56,11200.0,72.54,72.64,72.53,72.56,11200.0
2013-10-29 13:10:00,72.55,72.56,72.46,72.51,7600.0,72.55,72.56,72.46,72.51,7600.0
2013-10-29 13:15:00,72.51,72.54,72.51,72.53,2500.0,72.51,72.54,72.51,72.53,2500.0
2013-10-29 13:20:00,72.51,72.56,72.44,72.46,11400.0,72.51,72.56,72.44,72.46,11400.0
2013-10-29 13:25:00,72.49,72.53,72.37,72.46,21900.0,72.49,72.53,72.37,72.46,21900.0
2013-10-29 13:30:00,72.47,72.54,72.47,72.49,9700.0,72.47,72.54,72.47,72.49,9700.0
2013-10-29 13:35:00,72.5,72.56,72.47,72.48,5900.0,72.5,72.56,72.47,72.48,5900.0
2013-10-29 13:40:00,72.47,72.64,72.44,72.64,7800.0,72.47,72.64,72.44,72.64,7800.0
2013-10-29 13:45:00,72.64,72.7,72.56,72.68,23400.0,72.64,72.7,72.56,72.68,23400.0
2013-10-29 13:50:00,72.68,72.69,72.61,72.68,5500.0,72.68,72.69,72.61,72.68,5500.0
2013-10-29 13:55:00,72.69,72.74,72.69,72.72,7500.0,72.69,72.74,72.69,72.72,7500.0
2013-10-29 14:00:00,72.73,73.19,72.73,73.19,76400.0,72.73,73.19,72.73,73.19,76400.0
2013-10-29 14:05:00,73.2,73.45,73.2,73.29,44900.0,73.2,73.45,73.2,73.29,44900.0
2013-10-29 14:10:00,73.23,73.28,73.1,73.13,11500.0,73.23,73.28,73.1,73.13,11500.0
2013-10-29 14:15:00,73.13,73.21,73.08,73.21,20500.0,73.13,73.21,73.08,73.21,20500.0
2013-10-29 14:20:00,73.21,73.3,73.19,73.24,17300.0,73.21,73.3,73.19,73.24,17300.0
2013-10-29 14:25:00,73.2,73.4,73.17,73.4,14700.0,73.2,73.4,73.17,73.4,14700.0
2013-10-29 14:30:00,73.37,73.39,73.27,73.27,10500.0,73.37,73.39,73.27,73.27,10500.0
2013-10-29 14:35:00,73.25,73.27,73.13,73.13,6100.0,73.25,73.27,73.13,73.13,6100.0
2013-10-29 14:40:00,73.14,73.2,73.1,73.13,10600.0,73.14,73.2,73.1,73.13,10600.0
2013-10-29 14:45:00,73.13,73.27,73.13,73.22,15000.0,73.13,73.27,73.13,73.22,15000.0
2013-10-29 14:50:00,73.21,73.28,73.18,73.18,10200.0,73.21,73.28,73.18,73.18,10200.0
2013-10-29 14:55:00,73.17,73.18,73.08,73.1,14500.0,73.17,73.18,73.08,73.1,14500.0
2013-10-29 15:00:00,73.09,73.11,73.01,73.07,10200.0,73.09,73.11,73.01,73.07,10200.0
2013-10-29 15:05:00,73.08,73.1,73.01,73.01,11600.0,73.08,73.1,73.01,73.01,11600.0
2013-10-29 15:10:00,73.0,73.06,72.99,73.0,13300.0,73.0,73.06,72.99,73.0,13300.0
2013-10-29 15:15:00,73.01,73.09,73.0,73.08,13000.0,73.01,73.09,73.0,73.08,13000.0
2013-10-29 15:20:00,73.08,73.09,73.0,73.04,27500.0,73.08,73.09,73.0,73.04,27500.0
2013-10-29 15:25:00,73.05,73.07,73.01,73.05,37500.0,73.05,73.07,73.01,73.05,37500.0
2013-10-29 15:30:00,73.07,73.07,73.0,73.01,32500.0,73.07,73.07,73.0,73.01,32500.0
2013-10-29 15:35:00,73.03,73.05,73.0,73.0,10800.0,73.03,73.05,73.0,73.0,10800.0
2013-10-29 15:40:00,73.01,73.13,73.0,73.05,14200.0,73.01,73.13,73.0,73.05,14200.0
2013-10-29 15:45:00,73.06,73.09,73.04,73.05,40000.0,73.06,73.09,73.04,73.05,40000.0
2013-10-29 15:50:00,73.03,73.16,73.03,73.1,45500.0,73.03,73.16,73.03,73.1,45500.0
2013-10-29 15:55:00,73.1,73.25,73.09,73.24,47300.0,73.1,73.25,73.09,73.24,47300.0
2013-10-30 09:30:00,73.3,73.39,72.62,72.75,49000.0,73.3,73.39,72.62,72.75,49000.0
2013-10-30 09:35:00,72.87,73.4,72.87,73.09,27900.0,72.87,73.4,72.87,73.09,27900.0
2013-10-30 09:40:00,73.06,73.25,72.75,73.03,73900.0,73.06,73.25,72.75,73.03,73900.0
2013-10-30 09:45:00,72.91,72.96,72.47,72.51,40400.0,72.91,72.96,72.47,72.51,40400.0
2013-10-30 09:50:00,72.51,72.57,72.0,72.0,57900.0,72.51,72.57,72.0,72.0,57900.0
2013-10-30 09:55:00,72.0,72.25,71.76,71.8,75500.0,72.0,72.25,71.76,71.8,75500.0
2013-10-30 10:00:00,71.84,72.0,71.8,71.8,21600.0,71.84,72.0,71.8,71.8,21600.0
2013-10-30 10:05:00,71.77,71.93,71.67,71.74,24800.0,71.77,71.93,71.67,71.74,24800.0
2013-10-30 10:10:00,71.75,71.95,71.7,71.87,30300.0,71.75,71.95,71.7,71.87,30300.0
2013-10-30 10:15:00,71.87,71.96,71.82,71.94,14100.0,71.87,71.96,71.82,71.94,14100.0
2013-10-30 10:20:00,71.93,72.24,71.93,72.08,26000.0,71.93,72.24,71.93,72.08,26000.0
2013-10-30 10:25:00,72.08,72.11,71.91,72.01,68600.0,72.08,72.11,71.91,72.01,68600.0
2013-10-30 10:30:00,72.0,72.03,71.8,71.81,48600.0,72.0,72.03,71.8,71.81,48600.0
2013-10-30 10:35:00,71.79,71.81,71.61,71.69,16800.0,71.79,71.81,71.61,71.69,16800.0
2013-10-30 10:40:00,71.7,71.7,71.62,71.65,20000.0,71.7,71.7,71.62,71.65,20000.0
2013-10-30 10:45:00,71.69,71.89,71.58,71.83,28900.0,71.69,71.89,71.58,71.83,28900.0
2013-10-30 10:50:00,71.86,72.14,71.86,72.06,14500.0,71.86,72.14,71.86,72.06,14500.0
2013-10-30 10:55:00,72.09,72.12,71.84,71.89,33000.0,72.09,72.12,71.84,71.89,33000.0
2013-10-30 11:00:00,71.89,71.92,71.75,71.76,39600.0,71.89,71.92,71.75,71.76,39600.0
2013-10-30 11:05:00,71.76,71.76,71.69,71.7,9400.0,71.76,71.76,71.69,71.7,9400.0
2013-10-30 11:10:00,71.71,71.77,71.7,71.75,12300.0,71.71,71.77,71.7,71.75,12300.0
2013-10-30 11:15:00,71.72,71.79,71.66,71.69,15400.0,71.72,71.79,71.66,71.69,15400.0
2013-10-30 11:20:00,71.69,71.73,71.5,71.52,31800.0,71.69,71.73,71.5,71.52,31800.0
2013-10-30 11:25:00,71.48,71.67,71.45,71.48,60300.0,71.48,71.67,71.45,71.48,60300.0
2013-10-30 11:30:00,71.49,71.6,71.46,71.56,19800.0,71.49,71.6,71.46,71.56,19800.0
2013-10-30 11:35:00,71.56,71.62,71.5,71.6,65800.0,71.56,71.62,71.5,71.6,65800.0
2013-10-30 11:40:00,71.6,71.64,71.37,71.48,75200.0,71.6,71.64,71.37,71.48,75200.0
2013-10-30 11:45:00,71.49,71.52,71.13,71.13,28600.0,71.49,71.52,71.13,71.13,28600.0
2013-10-30 11:50:00,71.13,71.13,71.0,71.08,30200.0,71.13,71.13,71.0,71.08,30200.0
2013-10-30 11:55:00,71.06,71.08,70.81,70.99,69200.0,71.06,71.08,70.81,70.99,69200.0
2013-10-30 12:00:00,70.93,70.96,70.82,70.86,25600.0,70.93,70.96,70.82,70.86,25600.0
2013-10-30 12:05:00,70.82,70.89,70.45,70.54,58500.0,70.82,70.89,70.45,70.54,58500.0
2013-10-30 12:10:00,70.6,70.94,70.6,70.94,17700.0,70.6,70.94,70.6,70.94,17700.0
2013-10-30 12:15:00,70.93,70.94,70.8,70.91,24800.0,70.93,70.94,70.8,70.91,24800.0
2013-10-30 12:20:00,70.91,70.93,70.68,70.71,69600.0,70.91,70.93,70.68,70.71,69600.0
2013-10-30 12:25:00,70.73,70.73,70.46,70.51,32200.0,70.73,70.73,70.46,70.51,32200.0
2013-10-30 12:30:00,70.51,70.7,70.51,70.6,11100.0,70.51,70.7,70.51,70.6,11100.0
2013-10-30 12:35:00,70.6,70.65,70.5,70.5,17000.0,70.6,70.65,70.5,70.5,17000.0
2013-10-30 12:40:00,70.5,70.6,70.45,70.55,24300.0,70.5,70.6,70.45,70.55,24300.0
2013-10-30 12:45:00,70.59,70.63,70.53,70.6,23000.0,70.59,70.63,70.53,70.6,23000.0
2013-10-30 12:50:00,70.6,70.82,70.59,70.78,28000.0,70.6,70.82,70.59,70.78,28000.0
2013-10-30 12:55:00,70.75,70.84,70.57,70.72,35000.0,70.75,70.84,70.57,70.72,35000.0
2013-10-30 13:00:00,70.69,70.73,70.6,70.6,17400.0,70.69,70.73,70.6,70.6,17400.0
2013-10-30 13:05:00,70.61,70.69,70.55,70.62,24900.0,70.61,70.69,70.55,70.62,24900.0
2013-10-30 13:10:00,70.63,70.66,70.56,70.61,10000.0,70.63,70.66,70.56,70.61,10000.0
2013-10-30 13:15:00,70.61,70.7,70.6,70.7,8000.0,70.61,70.7,70.6,70.7,8000.0
2013-10-30 13:20:00,70.71,70.82,70.62,70.67,26900.0,70.71,70.82,70.62,70.67,26900.0
2013-10-30 13:25:00,70.7,70.82,70.66,70.67,8900.0,70.7,70.82,70.66,70.67,8900.0
2013-10-30 13:30:00,70.66,70.9,70.65,70.88,15700.0,70.66,70.9,70.65,70.88,15700.0
2013-10-30 13:35:00,70.9,71.15,70.89,71.13,28700.0,70.9,71.15,70.89,71.13,28700.0
2013-10-30 13:40:00,71.12,71.14,70.92,70.92,17400.0,71.12,71.14,70.92,70.92,17400.0
2013-10-30 13:45:00,70.9,70.92,70.78,70.79,16100.0,70.9,70.92,70.78,70.79,16100.0
2013-10-30 13:50:00,70.82,70.98,70.76,70.81,26300.0,70.82,70.98,70.76,70.81,26300.0
2013-10-30 13:55:00,70.81,70.86,70.75,70.84,12800.0,70.81,70.86,70.75,70.84,12800.0
2013-10-30 14:00:00,70.86,70.99,70.75,70.8,9600.0,70.86,70.99,70.75,70.8,9600.0
2013-10-30 14:05:00,70.8,71.05,70.73,70.81,27200.0,70.8,71.05,70.73,70.81,27200.0
2013-10-30 14:10:00,70.82,70.98,70.75,70.87,16000.0,70.82,70.98,70.75,70.87,16000.0
2013-10-30 14:15:00,70.83,70.83,70.45,70.59,65800.0,70.83,70.83,70.45,70.59,65800.0
2013-10-30 14:20:00,70.61,70.76,70.58,70.6,81400.0,70.61,70.76,70.58,70.6,81400.0
2013-10-30 14:25:00,70.65,70.66,70.56,70.58,56800.0,70.65,70.66,70.56,70.58,56800.0
2013-10-30 14:30:00,70.65,70.7,70.56,70.61,22600.0,70.65,70.7,70.56,70.61,22600.0
2013-10-30 14:35:00,70.6,70.68,70.54,70.6,12000.0,70.6,70.68,70.54,70.6,12000.0
2013-10-30 14:40:00,70.6,70.7,70.53,70.55,25000.0,70.6,70.7,70.53,70.55,25000.0
2013-10-30 14:45:00,70.53,70.62,70.5,70.55,18800.0,70.53,70.62,70.5,70.55,18800.0
2013-10-30 14:50:00,70.63,70.64,70.41,70.46,25500.0,70.63,70.64,70.41,70.46,25500.0
2013-10-30 14:55:00,70.41,70.68,70.31,70.62,37400.0,70.41,70.68,70.31,70.62,37400.0
2013-10-30 15:00:00,70.67,70.78,70.62,70.78,19200.0,70.67,70.78,70.62,70.78,19200.0
2013-10-30 15:05:00,70.79,70.94,70.65,70.66,30300.0,70.79,70.94,70.65,70.66,30300.0
2013-10-30 15:10:00,70.66,70.69,70.58,70.62,17600.0,70.66,70.69,70.58,70.62,17600.0
2013-10-30 15:15:00,70.61,70.68,70.53,70.68,27200.0,70.61,70.68,70.53,70.68,27200.0
2013-10-30 15:20:00,70.68,70.82,70.68,70.8,33200.0,70.68,70.82,70.68,70.8,33200.0
2013-10-30 15:25:00,70.78,70.89,70.66,70.66,50400.0,70.78,70.89,70.66,70.66,50400.0
2013-10-30 15:30:00,70.67,70.67,70.5,70.5,34400.0,70.67,70.67,70.5,70.5,34400.0
2013-10-30 15:35:00,70.51,70.73,70.46,70.71,38900.0,70.51,70.73,70.46,70.71,38900.0
2013-10-30 15:40:00,70.7,70.85,70.69,70.75,31300.0,70.7,70.85,70.69,70.75,31300.0
2013-10-30 15:45:00,70.75,70.76,70.59,70.59,22700.0,70.75,70.76,70.59,70.59,22700.0
2013-10-30 15:50:00,70.61,70.7,70.61,70.67,34100.0,70.61,70.7,70.61,70.67,34100.0
2013-10-30 15:55:00,70.65,70.74,70.56,70.73,110800.0,70.65,70.74,70.56,70.73,110800.0
2013-10-31 09:30:00,70.36,70.6,70.04,70.11,56300.0,70.36,70.6,70.04,70.11,56300.0
2013-10-31 09:35:00,70.1,70.23,69.75,70.2,48700.0,70.1,70.23,69.75,70.2,48700.0
2013-10-31 09:40:00,70.23,70.44,70.09,70.41,18300.0,70.23,70.44,70.09,70.41,18300.0
2013-10-31 09:45:00,70.31,70.59,70.01,70.01,38100.0,70.31,70.59,70.01,70.01,38100.0
2013-10-31 09:50:00,70.01,70.13,69.76,69.84,55500.0,70.01,70.13,69.76,69.84,55500.0
2013-10-31 09:55:00,69.83,70.14,69.75,69.75,72300.0,69.83,70.14,69.75,69.75,72300.0
2013-10-31 10:00:00,69.75,69.83,69.52,69.74,57200.0,69.75,69.83,69.52,69.74,57200.0
2013-10-31 10:05:00,69.84,69.93,69.53,69.56,29100.0,69.84,69.93,69.53,69.56,29100.0
2013-10-31 10:10:00,69.59,69.83,69.58,69.76,19200.0,69.59,69.83,69.58,69.76,19200.0
2013-10-31 10:15:00,69.81,69.89,69.32,69.37,38200.0,69.81,69.89,69.32,69.37,38200.0
2013-10-31 10:20:00,69.31,69.5,69.27,69.33,35600.0,69.31,69.5,69.27,69.33,35600.0
2013-10-31 10:25:00,69.31,69.69,69.3,69.36,20500.0,69.31,69.69,69.3,69.36,20500.0
2013-10-31 10:30:00,69.36,69.65,69.36,69.6,14500.0,69.36,69.65,69.36,69.6,14500.0
2013-10-31 10:35:00,69.6,69.67,69.45,69.45,36600.0,69.6,69.67,69.45,69.45,36600.0
2013-10-31 10:40:00,69.45,69.54,69.14,69.26,30900.0,69.45,69.54,69.14,69.26,30900.0
2013-10-31 10:45:00,69.26,69.32,69.1,69.16,47700.0,69.26,69.32,69.1,69.16,47700.0
2013-10-31 10:50:00,69.15,69.27,69.06,69.14,30600.0,69.15,69.27,69.06,69.14,30600.0
2013-10-31 10:55:00,69.14,69.28,69.14,69.25,14500.0,69.14,69.28,69.14,69.25,14500.0
2013-10-31 11:00:00,69.22,69.35,69.22,69.25,14500.0,69.22,69.35,69.22,69.25,14500.0
2013-10-31 11:05:00,69.27,69.28,68.86,68.97,80400.0,69.27,69.28,68.86,68.97,80400.0
2013-10-31 11:10:00,68.92,69.31,68.92,69.27,39700.0,68.92,69.31,68.92,69.27,39700.0
2013-10-31 11:15:00,69.28,69.49,69.28,69.36,16100.0,69.28,69.49,69.28,69.36,16100.0
2013-10-31 11:20:00,69.31,69.38,69.21,69.22,20400.0,69.31,69.38,69.21,69.22,20400.0
2013-10-31 11:25:00,69.21,69.3,69.03,69.18,22600.0,69.21,69.3,69.03,69.18,22600.0
2013-10-31 11:30:00,69.17,69.3,69.17,69.18,30600.0,69.17,69.3,69.17,69.18,30600.0
2013-10-31 11:35:00,69.23,69.35,69.18,69.25,29500.0,69.23,69.35,69.18,69.25,29500.0
2013-10-31 11:40:00,69.25,69.3,69.17,69.2,30000.0,69.25,69.3,69.17,69.2,30000.0
2013-10-31 11:45:00,69.2,69.3,69.2,69.24,14900.0,69.2,69.3,69.2,69.24,14900.0
2013-10-31 11:50:00,69.24,69.28,69.17,69.25,22300.0,69.24,69.28,69.17,69.25,22300.0
2013-10-31 11:55:00,69.25,69.27,69.17,69.2,13600.0,69.25,69.27,69.17,69.2,13600.0
2013-10-31 12:00:00,69.16,69.21,69.04,69.07,27400.0,69.16,69.21,69.04,69.07,27400.0
2013-10-31 12:05:00,69.06,69.15,69.0,69.13,25000.0,69.06,69.15,69.0,69.13,25000.0
2013-10-31 12:10:00,69.14,69.26,69.0,69.0,32700.0,69.14,69.26,69.0,69.0,32700.0
2013-10-31 12:15:00,69.0,69.09,68.95,68.99,16800.0,69.0,69.09,68.95,68.99,16800.0
2013-10-31 12:20:00,69.02,69.09,68.99,69.02,8000.0,69.02,69.09,68.99,69.02,8000.0
2013-10-31 12:25:00,69.05,69.22,68.94,68.99,33900.0,69.05,69.22,68.94,68.99,33900.0
2013-10-31 12:30:00,68.99,69.21,68.92,69.01,15200.0,68.99,69.21,68.92,69.01,15200.0
2013-10-31 12:35:00,69.0,69.07,68.9,69.0,23400.0,69.0,69.07,68.9,69.0,23400.0
2013-10-31 12:40:00,68.95,69.03,68.94,68.95,18600.0,68.95,69.03,68.94,68.95,18600.0
2013-10-31 12:45:00,68.98,69.02,68.92,68.94,10100.0,68.98,69.02,68.92,68.94,10100.0
2013-10-31 12:50:00,68.94,68.98,68.82,68.83,25800.0,68.94,68.98,68.82,68.83,25800.0
2013-10-31 12:55:00,68.83,68.87,68.26,68.26,93200.0,68.83,68.87,68.26,68.26,93200.0
2013-10-31 13:00:00,68.3,68.44,68.27,68.39,59700.0,68.3,68.44,68.27,68.39,59700.0
2013-10-31 13:05:00,68.39,68.79,68.39,68.73,42500.0,68.39,68.79,68.39,68.73,42500.0
2013-10-31 13:10:00,68.78,68.87,68.65,68.85,93200.0,68.78,68.87,68.65,68.85,93200.0
2013-10-31 13:15:00,68.85,69.16,68.8,69.06,13400.0,68.85,69.16,68.8,69.06,13400.0
2013-10-31 13:20:00,69.08,69.17,69.07,69.12,11000.0,69.08,69.17,69.07,69.12,11000.0
2013-10-31 13:25:00,69.14,69.25,68.96,69.13,32500.0,69.14,69.25,68.96,69.13,32500.0
2013-10-31 13:30:00,69.23,69.45,69.17,69.44,14900.0,69.23,69.45,69.17,69.44,14900.0
2013-10-31 13:35:00,69.44,69.44,69.17,69.29,18400.0,69.44,69.44,69.17,69.29,18400.0
2013-10-31 13:40:00,69.28,69.3,69.2,69.2,14600.0,69.28,69.3,69.2,69.2,14600.0
2013-10-31 13:45:00,69.2,69.31,69.2,69.3,3600.0,69.2,69.31,69.2,69.3,3600.0
2013-10-31 13:50:00,69.3,69.3,69.16,69.16,7300.0,69.3,69.3,69.16,69.16,7300.0
2013-10-31 13:55:00,69.14,69.26,69.06,69.26,8100.0,69.14,69.26,69.06,69.26,8100.0
2013-10-31 14:00:00,69.28,69.29,69.24,69.29,22200.0,69.28,69.29,69.24,69.29,22200.0
2013-10-31 14:05:00,69.28,69.32,69.24,69.32,20700.0,69.28,69.32,69.24,69.32,20700.0
2013-10-31 14:10:00,69.34,69.41,69.32,69.32,17100.0,69.34,69.41,69.32,69.32,17100.0
2013-10-31 14:15:00,69.33,69.54,69.31,69.54,24800.0,69.33,69.54,69.31,69.54,24800.0
2013-10-31 14:20:00,69.54,69.59,69.44,69.49,23400.0,69.54,69.59,69.44,69.49,23400.0
2013-10-31 14:25:00,69.48,69.57,69.48,69.55,30400.0,69.48,69.57,69.48,69.55,30400.0
2013-10-31 14:30:00,69.55,69.71,69.52,69.52,21200.0,69.55,69.71,69.52,69.52,21200.0
2013-10-31 14:35:00,69.5,69.51,69.37,69.42,38900.0,69.5,69.51,69.37,69.42,38900.0
2013-10-31 14:40:00,69.45,69.49,69.33,69.35,10100.0,69.45,69.49,69.33,69.35,10100.0
2013-10-31 14:45:00,69.35,69.36,69.19,69.25,23700.0,69.35,69.36,69.19,69.25,23700.0
2013-10-31 14:50:00,69.26,69.3,69.19,69.22,25300.0,69.26,69.3,69.19,69.22,25300.0
2013-10-31 14:55:00,69.23,69.24,69.06,69.08,16900.0,69.23,69.24,69.06,69.08,16900.0
2013-10-31 15:00:00,69.09,69.19,69.07,69.13,30400.0,69.09,69.19,69.07,69.13,30400.0
2013-10-31 15:05:00,69.13,69.17,69.06,69.15,25100.0,69.13,69.17,69.06,69.15,25100.0
2013-10-31 15:10:00,69.15,69.25,69.15,69.16,64600.0,69.15,69.25,69.15,69.16,64600.0
2013-10-31 15:15:00,69.18,69.29,69.16,69.28,20300.0,69.18,69.29,69.16,69.28,20300.0
2013-10-31 15:20:00,69.28,69.4,69.23,69.23,29000.0,69.28,69.4,69.23,69.23,29000.0
2013-10-31 15:25:00,69.24,69.27,69.15,69.2,28700.0,69.24,69.27,69.15,69.2,28700.0
2013-10-31 15:30:00,69.2,69.24,69.15,69.18,28600.0,69.2,69.24,69.15,69.18,28600.0
2013-10-31 15:35:00,69.2,69.25,69.19,69.22,36800.0,69.2,69.25,69.19,69.22,36800.0
2013-10-31 15:40:00,69.21,69.25,69.18,69.23,38700.0,69.21,69.25,69.18,69.23,38700.0
2013-10-31 15:45:00,69.22,69.28,69.18,69.19,68000.0,69.22,69.28,69.18,69.19,68000.0
2013-10-31 15:50:00,69.19,69.38,69.15,69.18,134600.0,69.19,69.38,69.15,69.18,134600.0
2013-10-31 15:55:00,69.19,69.23,69.02,69.03,121500.0,69.19,69.23,69.02,69.03,121500.0
2013-11-01 09:30:00,68.94,68.95,68.5,68.51,63500.0,68.94,68.95,68.5,68.51,63500.0
2013-11-01 09:35:00,68.59,68.86,68.51,68.62,81200.0,68.59,68.86,68.51,68.62,81200.0
2013-11-01 09:40:00,68.62,68.67,68.25,68.25,107900.0,68.62,68.67,68.25,68.25,107900.0
2013-11-01 09:45:00,68.25,68.3,68.04,68.07,86900.0,68.25,68.3,68.04,68.07,86900.0
2013-11-01 09:50:00,68.07,68.07,67.83,67.84,58600.0,68.07,68.07,67.83,67.84,58600.0
2013-11-01 09:55:00,67.84,67.88,67.6,67.65,70900.0,67.84,67.88,67.6,67.65,70900.0
2013-11-01 10:00:00,67.65,67.81,67.6,67.65,58800.0,67.65,67.81,67.6,67.65,58800.0
2013-11-01 10:05:00,67.65,68.19,67.64,68.0,88500.0,67.65,68.19,67.64,68.0,88500.0
2013-11-01 10:10:00,68.0,68.13,67.81,67.82,106500.0,68.0,68.13,67.81,67.82,106500.0
2013-11-01 10:15:00,67.81,67.82,67.46,67.55,75600.0,67.81,67.82,67.46,67.55,75600.0
2013-11-01 10:20:00,67.56,67.69,67.43,67.44,74400.0,67.56,67.69,67.43,67.44,74400.0
2013-11-01 10:25:00,67.46,67.51,67.22,67.27,81200.0,67.46,67.51,67.22,67.27,81200.0
2013-11-01 10:30:00,67.25,67.3,67.07,67.22,109400.0,67.25,67.3,67.07,67.22,109400.0
2013-11-01 10:35:00,67.25,67.26,66.61,66.73,296400.0,67.25,67.26,66.61,66.73,296400.0
2013-11-01 10:40:00,66.76,66.9,66.71,66.89,118700.0,66.76,66.9,66.71,66.89,118700.0
2013-11-01 10:45:00,66.9,67.0,66.76,66.81,118700.0,66.9,67.0,66.76,66.81,118700.0
2013-11-01 10:50:00,66.81,66.81,66.44,66.51,163400.0,66.81,66.81,66.44,66.51,163400.0
2013-11-01 10:55:00,66.49,66.9,66.49,66.86,200200.0,66.49,66.9,66.49,66.86,200200.0
2013-11-01 11:00:00,66.87,66.89,66.63,66.68,45800.0,66.87,66.89,66.63,66.68,45800.0
2013-11-01 11:05:00,66.7,66.82,66.63,66.63,40000.0,66.7,66.82,66.63,66.63,40000.0
2013-11-01 11:10:00,66.6,66.6,66.35,66.44,126900.0,66.6,66.6,66.35,66.44,126900.0
2013-11-01 11:15:00,66.45,66.64,66.4,66.55,112100.0,66.45,66.64,66.4,66.55,112100.0
2013-11-01 11:20:00,66.55,66.82,66.55,66.67,173700.0,66.55,66.82,66.55,66.67,173700.0
2013-11-01 11:25:00,66.65,66.78,66.6,66.78,27400.0,66.65,66.78,66.6,66.78,27400.0
2013-11-01 11:30:00,66.76,67.12,66.76,67.1,148000.0,66.76,67.12,66.76,67.1,148000.0
2013-11-01 11:35:00,67.09,67.37,67.09,67.24,63700.0,67.09,67.37,67.09,67.24,63700.0
2013-11-01 11:40:00,67.24,67.24,67.05,67.1,59500.0,67.24,67.24,67.05,67.1,59500.0
2013-11-01 11:45:00,67.09,67.09,66.81,66.98,23500.0,67.09,67.09,66.81,66.98,23500.0
2013-11-01 11:50:00,66.97,67.03,66.86,66.89,12200.0,66.97,67.03,66.86,66.89,12200.0
2013-11-01 11:55:00,66.89,66.96,66.78,66.78,15300.0,66.89,66.96,66.78,66.78,15300.0
2013-11-01 12:00:00,66.78,66.9,66.75,66.87,12200.0,66.78,66.9,66.75,66.87,12200.0
2013-11-01 12:05:00,66.89,66.91,66.7,66.71,13700.0,66.89,66.91,66.7,66.71,13700.0
2013-11-01 12:10:00,66.71,66.79,66.59,66.59,12000.0,66.71,66.79,66.59,66.59,12000.0
2013-11-01 12:15:00,66.59,66.62,66.35,66.4,35000.0,66.59,66.62,66.35,66.4,35000.0
2013-11-01 12:20:00,66.41,66.77,66.4,66.77,94200.0,66.41,66.77,66.4,66.77,94200.0
2013-11-01 12:25:00,66.77,66.82,66.59,66.6,15600.0,66.77,66.82,66.59,66.6,15600.0
2013-11-01 12:30:00,66.59,66.82,66.58,66.61,19200.0,66.59,66.82,66.58,66.61,19200.0
2013-11-01 12:35:00,66.67,66.69,66.51,66.51,22500.0,66.67,66.69,66.51,66.51,22500.0
2013-11-01 12:40:00,66.5,66.64,66.4,66.52,61200.0,66.5,66.64,66.4,66.52,61200.0
2013-11-01 12:45:00,66.52,66.54,66.43,66.5,43300.0,66.52,66.54,66.43,66.5,43300.0
2013-11-01 12:50:00,66.5,66.56,66.5,66.51,90300.0,66.5,66.56,66.5,66.51,90300.0
2013-11-01 12:55:00,66.51,66.58,66.5,66.51,22900.0,66.51,66.58,66.5,66.51,22900.0
2013-11-01 13:00:00,66.53,66.68,66.51,66.66,21300.0,66.53,66.68,66.51,66.66,21300.0
2013-11-01 13:05:00,66.63,66.96,66.62,66.88,65900.0,66.63,66.96,66.62,66.88,65900.0
2013-11-01 13:10:00,66.88,66.9,66.81,66.89,16100.0,66.88,66.9,66.81,66.89,16100.0
2013-11-01 13:15:00,66.89,66.95,66.85,66.85,71600.0,66.89,66.95,66.85,66.85,71600.0
2013-11-01 13:20:00,66.86,66.96,66.82,66.96,51800.0,66.86,66.96,66.82,66.96,51800.0
2013-11-01 13:25:00,66.96,67.17,66.93,67.15,74400.0,66.96,67.17,66.93,67.15,74400.0
2013-11-01 13:30:00,67.17,67.18,67.0,67.03,22000.0,67.17,67.18,67.0,67.03,22000.0
2013-11-01 13:35:00,67.02,67.19,67.01,67.17,25600.0,67.02,67.19,67.01,67.17,25600.0
2013-11-01 13:40:00,67.14,67.2,67.07,67.08,25900.0,67.14,67.2,67.07,67.08,25900.0
2013-11-01 13:45:00,67.11,67.15,67.05,67.13,23100.0,67.11,67.15,67.05,67.13,23100.0
2013-11-01 13:50:00,67.17,67.24,67.12,67.17,17900.0,67.17,67.24,67.12,67.17,17900.0
2013-11-01 13:55:00,67.17,67.42,67.16,67.41,59200.0,67.17,67.42,67.16,67.41,59200.0
2013-11-01 14:00:00,67.41,67.42,67.28,67.28,23900.0,67.41,67.42,67.28,67.28,23900.0
2013-11-01 14:05:00,67.27,67.34,67.22,67.26,95900.0,67.27,67.34,67.22,67.26,95900.0
2013-11-01 14:10:00,67.26,67.3,67.09,67.15,15300.0,67.26,67.3,67.09,67.15,15300.0
2013-11-01 14:15:00,67.14,67.16,67.05,67.1,19600.0,67.14,67.16,67.05,67.1,19600.0
2013-11-01 14:20:00,67.08,67.13,67.05,67.1,18500.0,67.08,67.13,67.05,67.1,18500.0
2013-11-01 14:25:00,67.15,67.18,67.1,67.14,20000.0,67.15,67.18,67.1,67.14,20000.0
2013-11-01 14:30:00,67.14,67.41,67.11,67.39,62800.0,67.14,67.41,67.11,67.39,62800.0
2013-11-01 14:35:00,67.4,67.41,67.32,67.32,15700.0,67.4,67.41,67.32,67.32,15700.0
2013-11-01 14:40:00,67.32,67.39,67.24,67.35,45700.0,67.32,67.39,67.24,67.35,45700.0
2013-11-01 14:45:00,67.35,67.5,67.34,67.46,32400.0,67.35,67.5,67.34,67.46,32400.0
2013-11-01 14:50:00,67.5,67.5,67.42,67.5,27200.0,67.5,67.5,67.42,67.5,27200.0
2013-11-01 14:55:00,67.49,67.64,67.45,67.59,78000.0,67.49,67.64,67.45,67.59,78000.0
2013-11-01 15:00:00,67.58,67.71,67.57,67.7,40100.0,67.58,67.71,67.57,67.7,40100.0
2013-11-01 15:05:00,67.7,67.74,67.66,67.73,30200.0,67.7,67.74,67.66,67.73,30200.0
2013-11-01 15:10:00,67.7,67.86,67.7,67.83,44800.0,67.7,67.86,67.7,67.83,44800.0
2013-11-01 15:15:00,67.81,67.89,67.81,67.88,27100.0,67.81,67.89,67.81,67.88,27100.0
2013-11-01 15:20:00,67.86,67.91,67.69,67.75,34600.0,67.86,67.91,67.69,67.75,34600.0
2013-11-01 15:25:00,67.76,67.76,67.61,67.7,40500.0,67.76,67.76,67.61,67.7,40500.0
2013-11-01 15:30:00,67.72,67.88,67.68,67.88,43000.0,67.72,67.88,67.68,67.88,43000.0
2013-11-01 15:35:00,67.87,67.99,67.85,67.9,63300.0,67.87,67.99,67.85,67.9,63300.0
2013-11-01 15:40:00,67.93,68.0,67.9,67.95,49400.0,67.93,68.0,67.9,67.95,49400.0
2013-11-01 15:45:00,67.93,67.97,67.9,67.91,74400.0,67.93,67.97,67.9,67.91,74400.0
2013-11-01 15:50:00,67.91,67.95,67.86,67.9,123300.0,67.91,67.95,67.86,67.9,123300.0
2013-11-01 15:55:00,67.9,67.9,67.82,67.85,134500.0,67.9,67.9,67.82,67.85,134500.0
2013-11-04 09:30:00,67.66,68.0,67.1,67.84,70800.0,67.66,68.0,67.1,67.84,70800.0
2013-11-04 09:35:00,67.8,68.14,67.56,67.73,64700.0,67.8,68.14,67.56,67.73,64700.0
2013-11-04 09:40:00,67.8,67.92,67.75,67.85,33500.0,67.8,67.92,67.75,67.85,33500.0
2013-11-04 09:45:00,67.86,68.68,67.84,68.65,73800.0,67.86,68.68,67.84,68.65,73800.0
2013-11-04 09:50:00,68.67,69.0,68.57,68.81,73000.0,68.67,69.0,68.57,68.81,73000.0
2013-11-04 09:55:00,68.77,68.83,68.38,68.8,23600.0,68.77,68.83,68.38,68.8,23600.0
2013-11-04 10:00:00,68.83,69.47,68.74,69.38,69900.0,68.83,69.47,68.74,69.38,69900.0
2013-11-04 10:05:00,69.4,69.41,68.92,69.03,38600.0,69.4,69.41,68.92,69.03,38600.0
2013-11-04 10:10:00,69.01,69.22,68.95,68.95,17000.0,69.01,69.22,68.95,68.95,17000.0
2013-11-04 10:15:00,68.95,69.33,68.95,69.33,27500.0,68.95,69.33,68.95,69.33,27500.0
2013-11-04 10:20:00,69.35,69.35,69.08,69.12,25000.0,69.35,69.35,69.08,69.12,25000.0
2013-11-04 10:25:00,69.12,69.37,69.11,69.22,12300.0,69.12,69.37,69.11,69.22,12300.0
2013-11-04 10:30:00,69.22,69.33,68.94,68.98,32300.0,69.22,69.33,68.94,68.98,32300.0
2013-11-04 10:35:00,69.0,69.1,68.9,69.02,27200.0,69.0,69.1,68.9,69.02,27200.0
2013-11-04 10:40:00,69.07,69.1,68.94,69.03,12200.0,69.07,69.1,68.94,69.03,12200.0
2013-11-04 10:45:00,69.04,69.1,68.98,68.98,16300.0,69.04,69.1,68.98,68.98,16300.0
2013-11-04 10:50:00,68.99,69.21,68.75,68.76,91100.0,68.99,69.21,68.75,68.76,91100.0
2013-11-04 10:55:00,68.77,68.87,68.75,68.77,22600.0,68.77,68.87,68.75,68.77,22600.0
2013-11-04 11:00:00,68.77,68.93,68.67,68.82,21400.0,68.77,68.93,68.67,68.82,21400.0
2013-11-04 11:05:00,68.82,68.97,68.8,68.86,23000.0,68.82,68.97,68.8,68.86,23000.0
2013-11-04 11:10:00,68.81,68.99,68.73,68.92,35600.0,68.81,68.99,68.73,68.92,35600.0
2013-11-04 11:15:00,68.92,68.99,68.85,68.98,18100.0,68.92,68.99,68.85,68.98,18100.0
2013-11-04 11:20:00,68.97,69.04,68.94,69.02,22500.0,68.97,69.04,68.94,69.02,22500.0
2013-11-04 11:25:00,69.02,69.04,68.94,68.96,17200.0,69.02,69.04,68.94,68.96,17200.0
2013-11-04 11:30:00,68.96,69.0,68.91,68.98,26000.0,68.96,69.0,68.91,68.98,26000.0
2013-11-04 11:35:00,69.0,69.12,68.97,69.12,31700.0,69.0,69.12,68.97,69.12,31700.0
2013-11-04 11:40:00,69.11,69.19,69.06,69.17,19100.0,69.11,69.19,69.06,69.17,19100.0
2013-11-04 11:45:00,69.19,69.44,69.18,69.44,21600.0,69.19,69.44,69.18,69.44,21600.0
2013-11-04 11:50:00,69.42,69.45,69.31,69.39,13900.0,69.42,69.45,69.31,69.39,13900.0
2013-11-04 11:55:00,69.38,69.38,69.07,69.19,16500.0,69.38,69.38,69.07,69.19,16500.0
2013-11-04 12:00:00,69.17,69.31,69.16,69.31,11600.0,69.17,69.31,69.16,69.31,11600.0
2013-11-04 12:05:00,69.28,69.45,69.2,69.4,12900.0,69.28,69.45,69.2,69.4,12900.0
2013-11-04 12:10:00,69.42,69.45,69.26,69.26,17300.0,69.42,69.45,69.26,69.26,17300.0
2013-11-04 12:15:00,69.27,69.32,69.13,69.26,10600.0,69.27,69.32,69.13,69.26,10600.0
2013-11-04 12:20:00,69.21,69.32,69.2,69.32,5800.0,69.21,69.32,69.2,69.32,5800.0
2013-11-04 12:25:00,69.31,69.46,69.28,69.41,14700.0,69.31,69.46,69.28,69.41,14700.0
2013-11-04 12:30:00,69.39,69.42,69.33,69.34,5500.0,69.39,69.42,69.33,69.34,5500.0
2013-11-04 12:35:00,69.36,69.4,69.32,69.33,3700.0,69.36,69.4,69.32,69.33,3700.0
2013-11-04 12:40:00,69.34,69.4,69.31,69.36,11700.0,69.34,69.4,69.31,69.36,11700.0
2013-11-04 12:45:00,69.36,69.48,69.36,69.39,13300.0,69.36,69.48,69.36,69.39,13300.0
2013-11-04 12:50:00,69.37,69.48,69.35,69.46,16600.0,69.37,69.48,69.35,69.46,16600.0
2013-11-04 12:55:00,69.42,69.49,69.36,69.38,7100.0,69.42,69.49,69.36,69.38,7100.0
2013-11-04 13:00:00,69.34,69.34,69.16,69.2,7700.0,69.34,69.34,69.16,69.2,7700.0
2013-11-04 13:05:00,69.18,69.3,69.17,69.28,7800.0,69.18,69.3,69.17,69.28,7800.0
2013-11-04 13:10:00,69.25,69.25,69.14,69.16,4400.0,69.25,69.25,69.14,69.16,4400.0
2013-11-04 13:15:00,69.21,69.23,69.14,69.17,9900.0,69.21,69.23,69.14,69.17,9900.0
2013-11-04 13:20:00,69.17,69.23,69.15,69.15,8200.0,69.17,69.23,69.15,69.15,8200.0
2013-11-04 13:25:00,69.16,69.33,69.16,69.33,8600.0,69.16,69.33,69.16,69.33,8600.0
2013-11-04 13:30:00,69.33,69.33,69.21,69.23,4100.0,69.33,69.33,69.21,69.23,4100.0
2013-11-04 13:35:00,69.23,69.24,69.16,69.19,7700.0,69.23,69.24,69.16,69.19,7700.0
2013-11-04 13:40:00,69.18,69.23,69.15,69.21,5000.0,69.18,69.23,69.15,69.21,5000.0
2013-11-04 13:45:00,69.2,69.28,69.15,69.15,9000.0,69.2,69.28,69.15,69.15,9000.0
2013-11-04 13:50:00,69.16,69.19,69.05,69.05,8900.0,69.16,69.19,69.05,69.05,8900.0
2013-11-04 13:55:00,69.05,69.16,69.02,69.11,7200.0,69.05,69.16,69.02,69.11,7200.0
2013-11-04 14:00:00,69.11,69.16,69.11,69.15,6600.0,69.11,69.16,69.11,69.15,6600.0
2013-11-04 14:05:00,69.14,69.2,69.14,69.2,10300.0,69.14,69.2,69.14,69.2,10300.0
2013-11-04 14:10:00,69.2,69.2,69.08,69.11,8100.0,69.2,69.2,69.08,69.11,8100.0
2013-11-04 14:15:00,69.11,69.15,69.06,69.14,11000.0,69.11,69.15,69.06,69.14,11000.0
2013-11-04 14:20:00,69.14,69.19,69.13,69.17,6100.0,69.14,69.19,69.13,69.17,6100.0
2013-11-04 14:25:00,69.19,69.2,69.09,69.14,30500.0,69.19,69.2,69.09,69.14,30500.0
2013-11-04 14:30:00,69.14,69.2,69.08,69.08,6100.0,69.14,69.2,69.08,69.08,6100.0
2013-11-04 14:35:00,69.09,69.15,69.06,69.1,11200.0,69.09,69.15,69.06,69.1,11200.0
2013-11-04 14:40:00,69.1,69.2,69.09,69.19,8200.0,69.1,69.2,69.09,69.19,8200.0
2013-11-04 14:45:00,69.19,69.24,69.17,69.18,14200.0,69.19,69.24,69.17,69.18,14200.0
2013-11-04 14:50:00,69.16,69.24,69.16,69.17,9600.0,69.16,69.24,69.16,69.17,9600.0
2013-11-04 14:55:00,69.19,69.21,69.16,69.2,4600.0,69.19,69.21,69.16,69.2,4600.0
2013-11-04 15:00:00,69.2,69.33,69.18,69.31,34500.0,69.2,69.33,69.18,69.31,34500.0
2013-11-04 15:05:00,69.31,69.31,69.19,69.21,18600.0,69.31,69.31,69.19,69.21,18600.0
2013-11-04 15:10:00,69.2,69.23,69.16,69.16,6200.0,69.2,69.23,69.16,69.16,6200.0
2013-11-04 15:15:00,69.16,69.23,69.14,69.23,32200.0,69.16,69.23,69.14,69.23,32200.0
2013-11-04 15:20:00,69.23,69.31,69.22,69.23,39300.0,69.23,69.31,69.22,69.23,39300.0
2013-11-04 15:25:00,69.23,69.34,69.13,69.32,39600.0,69.23,69.34,69.13,69.32,39600.0
2013-11-04 15:30:00,69.3,69.4,69.29,69.37,30900.0,69.3,69.4,69.29,69.37,30900.0
2013-11-04 15:35:00,69.39,69.49,69.37,69.47,15400.0,69.39,69.49,69.37,69.47,15400.0
2013-11-04 15:40:00,69.47,69.48,69.37,69.44,65700.0,69.47,69.48,69.37,69.44,65700.0
2013-11-04 15:45:00,69.43,69.43,69.26,69.27,30700.0,69.43,69.43,69.26,69.27,30700.0
2013-11-04 15:50:00,69.27,69.37,69.23,69.34,52900.0,69.27,69.37,69.23,69.34,52900.0
2013-11-04 15:55:00,69.33,69.37,69.31,69.33,122500.0,69.33,69.37,69.31,69.33,122500.0
2013-11-05 09:30:00,69.03,69.2,68.98,69.07,30200.0,69.03,69.2,68.98,69.07,30200.0
2013-11-05 09:35:00,69.09,69.4,69.09,69.36,28300.0,69.09,69.4,69.09,69.36,28300.0
2013-11-05 09:40:00,69.27,69.5,69.17,69.5,8400.0,69.27,69.5,69.17,69.5,8400.0
2013-11-05 09:45:00,69.41,69.41,69.26,69.39,4800.0,69.41,69.41,69.26,69.39,4800.0
2013-11-05 09:50:00,69.41,69.41,69.12,69.14,9300.0,69.41,69.41,69.12,69.14,9300.0
2013-11-05 09:55:00,69.1,69.21,69.03,69.2,13000.0,69.1,69.21,69.03,69.2,13000.0
2013-11-05 10:00:00,69.21,69.21,69.02,69.11,20200.0,69.21,69.21,69.02,69.11,20200.0
2013-11-05 10:05:00,69.12,69.22,69.1,69.21,15800.0,69.12,69.22,69.1,69.21,15800.0
2013-11-05 10:10:00,69.23,69.29,69.14,69.2,5800.0,69.23,69.29,69.14,69.2,5800.0
2013-11-05 10:15:00,69.17,69.34,69.17,69.34,19500.0,69.17,69.34,69.17,69.34,19500.0
2013-11-05 10:20:00,69.31,69.54,69.31,69.5,33800.0,69.31,69.54,69.31,69.5,33800.0
2013-11-05 10:25:00,69.5,69.68,69.47,69.66,27200.0,69.5,69.68,69.47,69.66,27200.0
2013-11-05 10:30:00,69.68,69.76,69.63,69.63,17000.0,69.68,69.76,69.63,69.63,17000.0
2013-11-05 10:35:00,69.61,69.61,69.53,69.6,17500.0,69.61,69.61,69.53,69.6,17500.0
2013-11-05 10:40:00,69.61,69.62,69.56,69.59,16400.0,69.61,69.62,69.56,69.59,16400.0
2013-11-05 10:45:00,69.59,69.61,69.43,69.44,6700.0,69.59,69.61,69.43,69.44,6700.0
2013-11-05 10:50:00,69.45,69.66,69.45,69.65,58200.0,69.45,69.66,69.45,69.65,58200.0
2013-11-05 10:55:00,69.63,69.68,69.49,69.5,10100.0,69.63,69.68,69.49,69.5,10100.0
2013-11-05 11:00:00,69.5,69.55,69.43,69.43,7200.0,69.5,69.55,69.43,69.43,7200.0
2013-11-05 11:05:00,69.45,69.47,69.4,69.43,6500.0,69.45,69.47,69.4,69.43,6500.0
2013-11-05 11:10:00,69.43,69.47,69.3,69.35,10000.0,69.43,69.47,69.3,69.35,10000.0
2013-11-05 11:15:00,69.34,69.4,69.26,69.4,6800.0,69.34,69.4,69.26,69.4,6800.0
2013-11-05 11:20:00,69.41,69.41,69.28,69.31,7000.0,69.41,69.41,69.28,69.31,7000.0
2013-11-05 11:25:00,69.31,69.36,69.27,69.27,14700.0,69.31,69.36,69.27,69.27,14700.0
2013-11-05 11:30:00,69.28,69.36,69.2,69.26,27200.0,69.28,69.36,69.2,69.26,27200.0
2013-11-05 11:35:00,69.3,69.37,69.3,69.33,25300.0,69.3,69.37,69.3,69.33,25300.0
2013-11-05 11:40:00,69.33,69.48,69.33,69.48,16100.0,69.33,69.48,69.33,69.48,16100.0
2013-11-05 11:45:00,69.48,69.5,69.41,69.42,15800.0,69.48,69.5,69.41,69.42,15800.0
2013-11-05 11:50:00,69.45,69.46,69.39,69.4,13200.0,69.45,69.46,69.39,69.4,13200.0
2013-11-05 11:55:00,69.38,69.38,69.26,69.36,13700.0,69.38,69.38,69.26,69.36,13700.0
2013-11-05 12:00:00,69.36,69.42,69.34,69.42,10400.0,69.36,69.42,69.34,69.42,10400.0
2013-11-05 12:05:00,69.43,69.43,69.28,69.31,6100.0,69.43,69.43,69.28,69.31,6100.0
2013-11-05 12:10:00,69.31,69.33,69.27,69.33,11400.0,69.31,69.33,69.27,69.33,11400.0
2013-11-05 12:15:00,69.32,69.32,69.22,69.24,12100.0,69.32,69.32,69.22,69.24,12100.0
2013-11-05 12:20:00,69.26,69.36,69.25,69.3,11500.0,69.26,69.36,69.25,69.3,11500.0
2013-11-05 12:25:00,69.29,69.38,69.29,69.35,22500.0,69.29,69.38,69.29,69.35,22500.0
2013-11-05 12:30:00,69.35,69.4,69.31,69.39,20200.0,69.35,69.4,69.31,69.39,20200.0
2013-11-05 12:35:00,69.4,69.61,69.4,69.6,11500.0,69.4,69.61,69.4,69.6,11500.0
2013-11-05 12:40:00,69.6,69.6,69.54,69.56,6900.0,69.6,69.6,69.54,69.56,6900.0
2013-11-05 12:45:00,69.56,69.56,69.42,69.44,6100.0,69.56,69.56,69.42,69.44,6100.0
2013-11-05 12:50:00,69.46,69.54,69.46,69.51,3600.0,69.46,69.54,69.46,69.51,3600.0
2013-11-05 12:55:00,69.53,69.58,69.52,69.58,7800.0,69.53,69.58,69.52,69.58,7800.0
2013-11-05 13:00:00,69.6,69.61,69.43,69.47,4600.0,69.6,69.61,69.43,69.47,4600.0
2013-11-05 13:05:00,69.46,69.48,69.46,69.48,1700.0,69.46,69.48,69.46,69.48,1700.0
2013-11-05 13:10:00,69.46,69.48,69.44,69.45,2200.0,69.46,69.48,69.44,69.45,2200.0
2013-11-05 13:15:00,69.42,69.49,69.4,69.46,15200.0,69.42,69.49,69.4,69.46,15200.0
2013-11-05 13:20:00,69.48,69.58,69.47,69.57,19000.0,69.48,69.58,69.47,69.57,19000.0
2013-11-05 13:25:00,69.55,69.6,69.54,69.58,5800.0,69.55,69.6,69.54,69.58,5800.0
2013-11-05 13:30:00,69.56,69.67,69.56,69.67,7400.0,69.56,69.67,69.56,69.67,7400.0
2013-11-05 13:35:00,69.62,69.66,69.61,69.61,2600.0,69.62,69.66,69.61,69.61,2600.0
2013-11-05 13:40:00,69.55,69.67,69.53,69.63,23400.0,69.55,69.67,69.53,69.63,23400.0
2013-11-05 13:45:00,69.6,69.62,69.56,69.6,32800.0,69.6,69.62,69.56,69.6,32800.0
2013-11-05 13:50:00,69.58,69.6,69.55,69.55,7400.0,69.58,69.6,69.55,69.55,7400.0
2013-11-05 13:55:00,69.56,69.57,69.47,69.49,4200.0,69.56,69.57,69.47,69.49,4200.0
2013-11-05 14:00:00,69.5,69.63,69.5,69.62,8800.0,69.5,69.63,69.5,69.62,8800.0
2013-11-05 14:05:00,69.61,69.65,69.59,69.59,3000.0,69.61,69.65,69.59,69.59,3000.0
2013-11-05 14:10:00,69.59,69.68,69.58,69.67,18400.0,69.59,69.68,69.58,69.67,18400.0
2013-11-05 14:15:00,69.65,69.65,69.6,69.62,4900.0,69.65,69.65,69.6,69.62,4900.0
2013-11-05 14:20:00,69.62,69.66,69.62,69.64,8800.0,69.62,69.66,69.62,69.64,8800.0
2013-11-05 14:25:00,69.65,69.66,69.56,69.59,14500.0,69.65,69.66,69.56,69.59,14500.0
2013-11-05 14:30:00,69.59,69.62,69.57,69.62,7900.0,69.59,69.62,69.57,69.62,7900.0
2013-11-05 14:35:00,69.64,69.64,69.59,69.6,20800.0,69.64,69.64,69.59,69.6,20800.0
2013-11-05 14:40:00,69.6,69.62,69.53,69.6,13900.0,69.6,69.62,69.53,69.6,13900.0
2013-11-05 14:45:00,69.61,69.62,69.54,69.55,5100.0,69.61,69.62,69.54,69.55,5100.0
2013-11-05 14:50:00,69.53,69.57,69.51,69.56,11500.0,69.53,69.57,69.51,69.56,11500.0
2013-11-05 14:55:00,69.54,69.63,69.53,69.61,13800.0,69.54,69.63,69.53,69.61,13800.0
2013-11-05 15:00:00,69.6,69.61,69.53,69.61,11300.0,69.6,69.61,69.53,69.61,11300.0
2013-11-05 15:05:00,69.61,69.62,69.58,69.62,6400.0,69.61,69.62,69.58,69.62,6400.0
2013-11-05 15:10:00,69.59,69.59,69.52,69.55,29600.0,69.59,69.59,69.52,69.55,29600.0
2013-11-05 15:15:00,69.54,69.62,69.54,69.6,10500.0,69.54,69.62,69.54,69.6,10500.0
2013-11-05 15:20:00,69.6,69.62,69.56,69.56,11400.0,69.6,69.62,69.56,69.56,11400.0
2013-11-05 15:25:00,69.56,69.65,69.54,69.65,50600.0,69.56,69.65,69.54,69.65,50600.0
2013-11-05 15:30:00,69.63,69.75,69.62,69.75,45600.0,69.63,69.75,69.62,69.75,45600.0
2013-11-05 15:35:00,69.75,69.75,69.62,69.65,28700.0,69.75,69.75,69.62,69.65,28700.0
2013-11-05 15:40:00,69.65,69.65,69.59,69.62,30200.0,69.65,69.65,69.59,69.62,30200.0
2013-11-05 15:45:00,69.61,69.67,69.61,69.62,20500.0,69.61,69.67,69.61,69.62,20500.0
2013-11-05 15:50:00,69.62,69.67,69.6,69.66,25000.0,69.62,69.67,69.6,69.66,25000.0
2013-11-05 15:55:00,69.66,69.7,69.48,69.5,143900.0,69.66,69.7,69.48,69.5,143900.0
2013-11-06 09:30:00,69.6,69.79,69.19,69.21,37500.0,69.6,69.79,69.19,69.21,37500.0
2013-11-06 09:35:00,69.2,69.53,69.13,69.41,22700.0,69.2,69.53,69.13,69.41,22700.0
2013-11-06 09:40:00,69.41,69.41,68.92,69.06,11200.0,69.41,69.41,68.92,69.06,11200.0
2013-11-06 09:45:00,69.08,69.08,68.63,68.67,50500.0,69.08,69.08,68.63,68.67,50500.0
2013-11-06 09:50:00,68.69,69.22,68.59,69.2,33500.0,68.69,69.22,68.59,69.2,33500.0
2013-11-06 09:55:00,69.26,69.26,68.89,69.11,18400.0,69.26,69.26,68.89,69.11,18400.0
2013-11-06 10:00:00,69.11,69.39,69.0,69.35,72600.0,69.11,69.39,69.0,69.35,72600.0
2013-11-06 10:05:00,69.39,69.59,69.31,69.5,17800.0,69.39,69.59,69.31,69.5,17800.0
2013-11-06 10:10:00,69.45,69.53,69.44,69.45,6100.0,69.45,69.53,69.44,69.45,6100.0
2013-11-06 10:15:00,69.45,69.5,69.33,69.42,52300.0,69.45,69.5,69.33,69.42,52300.0
2013-11-06 10:20:00,69.42,69.52,69.25,69.25,12900.0,69.42,69.52,69.25,69.25,12900.0
2013-11-06 10:25:00,69.3,69.44,69.3,69.36,31500.0,69.3,69.44,69.3,69.36,31500.0
2013-11-06 10:30:00,69.35,69.35,69.23,69.3,10400.0,69.35,69.35,69.23,69.3,10400.0
2013-11-06 10:35:00,69.28,69.34,69.25,69.25,6000.0,69.28,69.34,69.25,69.25,6000.0
2013-11-06 10:40:00,69.25,69.35,69.2,69.33,16800.0,69.25,69.35,69.2,69.33,16800.0
2013-11-06 10:45:00,69.33,69.34,69.16,69.24,25800.0,69.33,69.34,69.16,69.24,25800.0
2013-11-06 10:50:00,69.22,69.33,69.05,69.05,17800.0,69.22,69.33,69.05,69.05,17800.0
2013-11-06 10:55:00,69.06,69.17,68.98,69.09,47200.0,69.06,69.17,68.98,69.09,47200.0
2013-11-06 11:00:00,69.05,69.14,69.0,69.08,59000.0,69.05,69.14,69.0,69.08,59000.0
2013-11-06 11:05:00,69.05,69.7,69.01,69.12,49000.0,69.05,69.7,69.01,69.12,49000.0
2013-11-06 11:10:00,69.07,69.28,69.07,69.22,28200.0,69.07,69.28,69.07,69.22,28200.0
2013-11-06 11:15:00,69.22,69.22,69.13,69.16,7700.0,69.22,69.22,69.13,69.16,7700.0
2013-11-06 11:20:00,69.16,69.31,69.15,69.23,16000.0,69.16,69.31,69.15,69.23,16000.0
2013-11-06 11:25:00,69.22,69.25,69.15,69.21,29800.0,69.22,69.25,69.15,69.21,29800.0
2013-11-06 11:30:00,69.24,69.33,69.22,69.31,2500.0,69.24,69.33,69.22,69.31,2500.0
2013-11-06 11:35:00,69.35,69.39,69.35,69.37,3000.0,69.35,69.39,69.35,69.37,3000.0
2013-11-06 11:40:00,69.36,69.37,69.22,69.25,3900.0,69.36,69.37,69.22,69.25,3900.0
2013-11-06 11:45:00,69.27,69.49,69.27,69.49,5300.0,69.27,69.49,69.27,69.49,5300.0
2013-11-06 11:50:00,69.46,69.6,69.46,69.58,12700.0,69.46,69.6,69.46,69.58,12700.0
2013-11-06 11:55:00,69.54,69.56,69.36,69.36,2100.0,69.54,69.56,69.36,69.36,2100.0
2013-11-06 12:00:00,69.36,69.55,69.33,69.55,5200.0,69.36,69.55,69.33,69.55,5200.0
2013-11-06 12:05:00,69.5,69.55,69.5,69.54,3600.0,69.5,69.55,69.5,69.54,3600.0
2013-11-06 12:10:00,69.54,69.54,69.42,69.47,5900.0,69.54,69.54,69.42,69.47,5900.0
2013-11-06 12:15:00,69.47,69.47,69.38,69.4,1400.0,69.47,69.47,69.38,69.4,1400.0
2013-11-06 12:20:00,69.4,69.7,69.4,69.7,13600.0,69.4,69.7,69.4,69.7,13600.0
2013-11-06 12:25:00,69.69,69.7,69.65,69.7,2700.0,69.69,69.7,69.65,69.7,2700.0
2013-11-06 12:30:00,69.7,69.75,69.66,69.67,11400.0,69.7,69.75,69.66,69.67,11400.0
2013-11-06 12:35:00,69.65,69.8,69.65,69.78,5300.0,69.65,69.8,69.65,69.78,5300.0
2013-11-06 12:40:00,69.75,69.8,69.68,69.79,9500.0,69.75,69.8,69.68,69.79,9500.0
2013-11-06 12:45:00,69.76,69.82,69.67,69.7,43500.0,69.76,69.82,69.67,69.7,43500.0
2013-11-06 12:50:00,69.72,69.84,69.69,69.83,8600.0,69.72,69.84,69.69,69.83,8600.0
2013-11-06 12:55:00,69.8,69.83,69.68,69.69,6400.0,69.8,69.83,69.68,69.69,6400.0
2013-11-06 13:00:00,69.71,69.85,69.71,69.79,3700.0,69.71,69.85,69.71,69.79,3700.0
2013-11-06 13:05:00,69.69,69.81,69.67,69.73,10900.0,69.69,69.81,69.67,69.73,10900.0
2013-11-06 13:10:00,69.78,69.78,69.72,69.74,6900.0,69.78,69.78,69.72,69.74,6900.0
2013-11-06 13:15:00,69.74,69.82,69.71,69.82,15900.0,69.74,69.82,69.71,69.82,15900.0
2013-11-06 13:20:00,69.78,69.9,69.78,69.8,9000.0,69.78,69.9,69.78,69.8,9000.0
2013-11-06 13:25:00,69.79,69.95,69.79,69.91,12000.0,69.79,69.95,69.79,69.91,12000.0
2013-11-06 13:30:00,69.92,69.94,69.84,69.87,13600.0,69.92,69.94,69.84,69.87,13600.0
2013-11-06 13:35:00,69.84,69.94,69.8,69.9,45900.0,69.84,69.94,69.8,69.9,45900.0
2013-11-06 13:40:00,69.9,70.0,69.88,69.99,8500.0,69.9,70.0,69.88,69.99,8500.0
2013-11-06 13:45:00,69.99,70.12,69.94,70.12,30500.0,69.99,70.12,69.94,70.12,30500.0
2013-11-06 13:50:00,70.09,70.19,69.99,70.05,23400.0,70.09,70.19,69.99,70.05,23400.0
2013-11-06 13:55:00,69.98,70.18,69.98,70.18,7200.0,69.98,70.18,69.98,70.18,7200.0
2013-11-06 14:00:00,70.15,70.15,70.0,70.0,18400.0,70.15,70.15,70.0,70.0,18400.0
2013-11-06 14:05:00,69.98,70.01,69.94,69.95,6600.0,69.98,70.01,69.94,69.95,6600.0
2013-11-06 14:10:00,69.95,70.0,69.86,69.99,13800.0,69.95,70.0,69.86,69.99,13800.0
2013-11-06 14:15:00,69.93,69.96,69.87,69.96,5400.0,69.93,69.96,69.87,69.96,5400.0
2013-11-06 14:20:00,69.96,70.01,69.95,70.0,9200.0,69.96,70.01,69.95,70.0,9200.0
2013-11-06 14:25:00,69.99,70.01,69.85,69.85,9000.0,69.99,70.01,69.85,69.85,9000.0
2013-11-06 14:30:00,69.85,69.87,69.72,69.83,17200.0,69.85,69.87,69.72,69.83,17200.0
2013-11-06 14:35:00,69.83,69.94,69.8,69.82,7800.0,69.83,69.94,69.8,69.82,7800.0
2013-11-06 14:40:00,69.78,69.96,69.78,69.94,6100.0,69.78,69.96,69.78,69.94,6100.0
2013-11-06 14:45:00,69.95,70.0,69.9,69.99,6000.0,69.95,70.0,69.9,69.99,6000.0
2013-11-06 14:50:00,69.94,69.99,69.92,69.98,8200.0,69.94,69.99,69.92,69.98,8200.0
2013-11-06 14:55:00,69.99,70.01,69.89,69.89,19200.0,69.99,70.01,69.89,69.89,19200.0
2013-11-06 15:00:00,69.83,70.0,69.83,70.0,6700.0,69.83,70.0,69.83,70.0,6700.0
2013-11-06 15:05:00,70.0,70.0,69.85,69.97,13500.0,70.0,70.0,69.85,69.97,13500.0
2013-11-06 15:10:00,69.98,70.0,69.92,69.94,10200.0,69.98,70.0,69.92,69.94,10200.0
2013-11-06 15:15:00,69.94,70.02,69.92,70.02,30800.0,69.94,70.02,69.92,70.02,30800.0
2013-11-06 15:20:00,70.03,70.03,69.89,69.93,13500.0,70.03,70.03,69.89,69.93,13500.0
2013-11-06 15:25:00,69.93,69.96,69.81,69.81,9800.0,69.93,69.96,69.81,69.81,9800.0
2013-11-06 15:30:00,69.81,69.87,69.76,69.81,20500.0,69.81,69.87,69.76,69.81,20500.0
2013-11-06 15:35:00,69.82,69.9,69.81,69.87,14000.0,69.82,69.9,69.81,69.87,14000.0
2013-11-06 15:40:00,69.88,69.99,69.84,69.98,17000.0,69.88,69.99,69.84,69.98,17000.0
2013-11-06 15:45:00,69.97,70.0,69.92,69.93,29000.0,69.97,70.0,69.92,69.93,29000.0
2013-11-06 15:50:00,69.92,70.02,69.91,70.0,34500.0,69.92,70.02,69.91,70.0,34500.0
2013-11-06 15:55:00,70.0,70.01,69.95,69.97,51500.0,70.0,70.01,69.95,69.97,51500.0
2013-11-07 09:30:00,69.87,70.0,69.44,69.92,52000.0,69.87,70.0,69.44,69.92,52000.0
2013-11-07 09:35:00,69.67,70.18,69.67,70.18,70900.0,69.67,70.18,69.67,70.18,70900.0
2013-11-07 09:40:00,70.18,70.19,69.91,70.06,61800.0,70.18,70.19,69.91,70.06,61800.0
2013-11-07 09:45:00,70.06,70.06,69.82,69.92,31800.0,70.06,70.06,69.82,69.92,31800.0
2013-11-07 09:50:00,69.94,69.97,69.78,69.97,57500.0,69.94,69.97,69.78,69.97,57500.0
2013-11-07 09:55:00,69.93,69.95,69.63,69.75,22200.0,69.93,69.95,69.63,69.75,22200.0
2013-11-07 10:00:00,69.75,69.81,69.55,69.68,25700.0,69.75,69.81,69.55,69.68,25700.0
2013-11-07 10:05:00,69.73,69.86,69.53,69.56,39400.0,69.73,69.86,69.53,69.56,39400.0
2013-11-07 10:10:00,69.55,69.57,69.3,69.39,36400.0,69.55,69.57,69.3,69.39,36400.0
2013-11-07 10:15:00,69.39,69.41,69.09,69.28,67500.0,69.39,69.41,69.09,69.28,67500.0
2013-11-07 10:20:00,69.21,69.41,69.19,69.4,31600.0,69.21,69.41,69.19,69.4,31600.0
2013-11-07 10:25:00,69.36,69.57,69.31,69.39,12000.0,69.36,69.57,69.31,69.39,12000.0
2013-11-07 10:30:00,69.42,69.5,69.09,69.21,76400.0,69.42,69.5,69.09,69.21,76400.0
2013-11-07 10:35:00,69.24,69.51,69.14,69.44,33500.0,69.24,69.51,69.14,69.44,33500.0
2013-11-07 10:40:00,69.42,69.6,69.29,69.29,10900.0,69.42,69.6,69.29,69.29,10900.0
2013-11-07 10:45:00,69.25,69.69,69.23,69.65,23200.0,69.25,69.69,69.23,69.65,23200.0
2013-11-07 10:50:00,69.67,69.84,69.64,69.71,16100.0,69.67,69.84,69.64,69.71,16100.0
2013-11-07 10:55:00,69.69,70.0,69.69,69.8,21900.0,69.69,70.0,69.69,69.8,21900.0
2013-11-07 11:00:00,69.86,69.88,69.75,69.77,19300.0,69.86,69.88,69.75,69.77,19300.0
2013-11-07 11:05:00,69.75,69.87,69.53,69.54,37400.0,69.75,69.87,69.53,69.54,37400.0
2013-11-07 11:10:00,69.54,69.68,69.4,69.55,78100.0,69.54,69.68,69.4,69.55,78100.0
2013-11-07 11:15:00,69.56,69.63,69.48,69.55,30600.0,69.56,69.63,69.48,69.55,30600.0
2013-11-07 11:20:00,69.5,69.63,69.48,69.54,24500.0,69.5,69.63,69.48,69.54,24500.0
2013-11-07 11:25:00,69.55,69.62,69.33,69.37,40300.0,69.55,69.62,69.33,69.37,40300.0
2013-11-07 11:30:00,69.33,69.48,69.26,69.47,30200.0,69.33,69.48,69.26,69.47,30200.0
2013-11-07 11:35:00,69.47,69.51,69.33,69.41,53000.0,69.47,69.51,69.33,69.41,53000.0
2013-11-07 11:40:00,69.41,69.52,69.35,69.5,16200.0,69.41,69.52,69.35,69.5,16200.0
2013-11-07 11:45:00,69.5,69.59,69.47,69.52,15400.0,69.5,69.59,69.47,69.52,15400.0
2013-11-07 11:50:00,69.5,69.66,69.5,69.56,9900.0,69.5,69.66,69.5,69.56,9900.0
2013-11-07 11:55:00,69.55,69.66,69.55,69.62,3400.0,69.55,69.66,69.55,69.62,3400.0
2013-11-07 12:00:00,69.64,69.77,69.55,69.65,35000.0,69.64,69.77,69.55,69.65,35000.0
2013-11-07 12:05:00,69.65,69.77,69.65,69.72,6900.0,69.65,69.77,69.65,69.72,6900.0
2013-11-07 12:10:00,69.62,69.76,69.58,69.75,24400.0,69.62,69.76,69.58,69.75,24400.0
2013-11-07 12:15:00,69.74,69.74,69.62,69.62,1600.0,69.74,69.74,69.62,69.62,1600.0
2013-11-07 12:20:00,69.62,69.65,69.51,69.51,28800.0,69.62,69.65,69.51,69.51,28800.0
2013-11-07 12:25:00,69.51,69.54,69.47,69.49,12000.0,69.51,69.54,69.47,69.49,12000.0
2013-11-07 12:30:00,69.49,69.59,69.49,69.54,21800.0,69.49,69.59,69.49,69.54,21800.0
2013-11-07 12:35:00,69.58,69.58,69.47,69.54,35200.0,69.58,69.58,69.47,69.54,35200.0
2013-11-07 12:40:00,69.51,69.57,69.49,69.56,5000.0,69.51,69.57,69.49,69.56,5000.0
2013-11-07 12:45:00,69.54,69.61,69.53,69.53,2500.0,69.54,69.61,69.53,69.53,2500.0
2013-11-07 12:50:00,69.5,69.54,69.46,69.51,22100.0,69.5,69.54,69.46,69.51,22100.0
2013-11-07 12:55:00,69.48,69.51,69.28,69.28,5200.0,69.48,69.51,69.28,69.28,5200.0
2013-11-07 13:00:00,69.27,69.28,69.15,69.16,12700.0,69.27,69.28,69.15,69.16,12700.0
2013-11-07 13:05:00,69.21,69.42,69.19,69.37,14700.0,69.21,69.42,69.19,69.37,14700.0
2013-11-07 13:10:00,69.38,69.42,69.28,69.4,24500.0,69.38,69.42,69.28,69.4,24500.0
2013-11-07 13:15:00,69.43,69.43,69.38,69.42,2600.0,69.43,69.43,69.38,69.42,2600.0
2013-11-07 13:20:00,69.39,69.45,69.3,69.42,18100.0,69.39,69.45,69.3,69.42,18100.0
2013-11-07 13:25:00,69.42,69.45,69.34,69.35,13800.0,69.42,69.45,69.34,69.35,13800.0
2013-11-07 13:30:00,69.36,69.4,69.23,69.39,68400.0,69.36,69.4,69.23,69.39,68400.0
2013-11-07 13:35:00,69.37,69.4,69.2,69.3,27100.0,69.37,69.4,69.2,69.3,27100.0
2013-11-07 13:40:00,69.28,69.4,69.28,69.36,26100.0,69.28,69.4,69.28,69.36,26100.0
2013-11-07 13:45:00,69.35,69.41,69.26,69.35,32600.0,69.35,69.41,69.26,69.35,32600.0
2013-11-07 13:50:00,69.34,69.39,69.29,69.29,13800.0,69.34,69.39,69.29,69.29,13800.0
2013-11-07 13:55:00,69.3,69.36,69.24,69.33,24800.0,69.3,69.36,69.24,69.33,24800.0
2013-11-07 14:00:00,69.34,69.36,69.2,69.31,19600.0,69.34,69.36,69.2,69.31,19600.0
2013-11-07 14:05:00,69.3,69.48,69.28,69.43,18100.0,69.3,69.48,69.28,69.43,18100.0
2013-11-07 14:10:00,69.45,69.48,69.35,69.35,13600.0,69.45,69.48,69.35,69.35,13600.0
2013-11-07 14:15:00,69.35,69.42,69.3,69.32,29500.0,69.35,69.42,69.3,69.32,29500.0
2013-11-07 14:20:00,69.31,69.32,69.19,69.19,10300.0,69.31,69.32,69.19,69.19,10300.0
2013-11-07 14:25:00,69.18,69.34,69.18,69.25,23500.0,69.18,69.34,69.18,69.25,23500.0
2013-11-07 14:30:00,69.25,69.25,69.1,69.14,22900.0,69.25,69.25,69.1,69.14,22900.0
2013-11-07 14:35:00,69.11,69.17,69.08,69.08,8500.0,69.11,69.17,69.08,69.08,8500.0
2013-11-07 14:40:00,69.07,69.08,68.95,68.95,32200.0,69.07,69.08,68.95,68.95,32200.0
2013-11-07 14:45:00,68.96,68.96,68.81,68.86,30800.0,68.96,68.96,68.81,68.86,30800.0
2013-11-07 14:50:00,68.84,68.87,68.78,68.84,19000.0,68.84,68.87,68.78,68.84,19000.0
2013-11-07 14:55:00,68.83,68.87,68.74,68.81,18000.0,68.83,68.87,68.74,68.81,18000.0
2013-11-07 15:00:00,68.8,68.89,68.8,68.84,20100.0,68.8,68.89,68.8,68.84,20100.0
2013-11-07 15:05:00,68.87,68.87,68.58,68.7,41000.0,68.87,68.87,68.58,68.7,41000.0
2013-11-07 15:10:00,68.7,68.72,68.55,68.55,26800.0,68.7,68.72,68.55,68.55,26800.0
2013-11-07 15:15:00,68.56,68.74,68.55,68.67,37100.0,68.56,68.74,68.55,68.67,37100.0
2013-11-07 15:20:00,68.68,68.68,68.49,68.49,61300.0,68.68,68.68,68.49,68.49,61300.0
2013-11-07 15:25:00,68.45,68.58,68.45,68.51,44200.0,68.45,68.58,68.45,68.51,44200.0
2013-11-07 15:30:00,68.5,68.54,68.4,68.52,51900.0,68.5,68.54,68.4,68.52,51900.0
2013-11-07 15:35:00,68.52,68.54,68.42,68.54,42800.0,68.52,68.54,68.42,68.54,42800.0
2013-11-07 15:40:00,68.54,68.57,68.47,68.55,23500.0,68.54,68.57,68.47,68.55,23500.0
2013-11-07 15:45:00,68.56,68.62,68.53,68.61,38900.0,68.56,68.62,68.53,68.61,38900.0
2013-11-07 15:50:00,68.6,68.64,68.42,68.42,67600.0,68.6,68.64,68.42,68.42,67600.0
2013-11-07 15:55:00,68.43,68.5,68.3,68.31,93600.0,68.43,68.5,68.3,68.31,93600.0
2013-11-08 09:30:00,68.15,68.67,68.05,68.34,27500.0,68.15,68.67,68.05,68.34,27500.0
2013-11-08 09:35:00,68.2,68.58,68.05,68.3,116800.0,68.2,68.58,68.05,68.3,116800.0
2013-11-08 09:40:00,68.24,68.86,68.24,68.86,16100.0,68.24,68.86,68.24,68.86,16100.0
2013-11-08 09:45:00,68.94,69.07,68.77,69.0,55000.0,68.94,69.07,68.77,69.0,55000.0
2013-11-08 09:50:00,69.0,69.0,68.84,68.9,22600.0,69.0,69.0,68.84,68.9,22600.0
2013-11-08 09:55:00,68.89,68.95,68.4,68.55,62700.0,68.89,68.95,68.4,68.55,62700.0
2013-11-08 10:00:00,68.48,68.84,68.45,68.79,34800.0,68.48,68.84,68.45,68.79,34800.0
2013-11-08 10:05:00,68.87,68.93,68.5,68.6,68200.0,68.87,68.93,68.5,68.6,68200.0
2013-11-08 10:10:00,68.6,68.62,68.26,68.26,19400.0,68.6,68.62,68.26,68.26,19400.0
2013-11-08 10:15:00,68.26,68.36,68.21,68.36,11100.0,68.26,68.36,68.21,68.36,11100.0
2013-11-08 10:20:00,68.3,68.32,68.05,68.05,8700.0,68.3,68.32,68.05,68.05,8700.0
2013-11-08 10:25:00,68.05,68.27,68.05,68.05,21100.0,68.05,68.27,68.05,68.05,21100.0
2013-11-08 10:30:00,68.05,68.41,68.05,68.38,18300.0,68.05,68.41,68.05,68.38,18300.0
2013-11-08 10:35:00,68.41,68.45,68.21,68.25,15500.0,68.41,68.45,68.21,68.25,15500.0
2013-11-08 10:40:00,68.21,68.29,68.15,68.21,19900.0,68.21,68.29,68.15,68.21,19900.0
2013-11-08 10:45:00,68.22,68.44,68.19,68.36,11800.0,68.22,68.44,68.19,68.36,11800.0
2013-11-08 10:50:00,68.33,68.34,68.08,68.22,18900.0,68.33,68.34,68.08,68.22,18900.0
2013-11-08 10:55:00,68.22,68.37,68.21,68.31,3800.0,68.22,68.37,68.21,68.31,3800.0
2013-11-08 11:00:00,68.31,68.41,68.18,68.32,39900.0,68.31,68.41,68.18,68.32,39900.0
2013-11-08 11:05:00,68.28,68.3,68.08,68.23,32600.0,68.28,68.3,68.08,68.23,32600.0
2013-11-08 11:10:00,68.27,68.45,68.25,68.45,3800.0,68.27,68.45,68.25,68.45,3800.0
2013-11-08 11:15:00,68.45,68.85,68.43,68.81,20900.0,68.45,68.85,68.43,68.81,20900.0
2013-11-08 11:20:00,68.78,68.83,68.57,68.67,57300.0,68.78,68.83,68.57,68.67,57300.0
2013-11-08 11:25:00,68.7,68.79,68.55,68.68,18400.0,68.7,68.79,68.55,68.68,18400.0
2013-11-08 11:30:00,68.67,68.73,68.64,68.72,3600.0,68.67,68.73,68.64,68.72,3600.0
2013-11-08 11:35:00,68.73,68.83,68.67,68.73,6500.0,68.73,68.83,68.67,68.73,6500.0
2013-11-08 11:40:00,68.68,68.68,68.54,68.61,25800.0,68.68,68.68,68.54,68.61,25800.0
2013-11-08 11:45:00,68.61,68.65,68.56,68.58,4000.0,68.61,68.65,68.56,68.58,4000.0
2013-11-08 11:50:00,68.6,68.84,68.6,68.84,6900.0,68.6,68.84,68.6,68.84,6900.0
2013-11-08 11:55:00,68.83,68.94,68.81,68.92,7200.0,68.83,68.94,68.81,68.92,7200.0
2013-11-08 12:00:00,68.91,69.02,68.91,69.02,7300.0,68.91,69.02,68.91,69.02,7300.0
2013-11-08 12:05:00,68.98,69.02,68.93,68.95,10500.0,68.98,69.02,68.93,68.95,10500.0
2013-11-08 12:10:00,68.97,69.0,68.94,68.99,4300.0,68.97,69.0,68.94,68.99,4300.0
2013-11-08 12:15:00,68.99,69.02,68.92,68.96,35600.0,68.99,69.02,68.92,68.96,35600.0
2013-11-08 12:20:00,68.96,69.0,68.95,68.97,2500.0,68.96,69.0,68.95,68.97,2500.0
2013-11-08 12:25:00,68.97,69.06,68.97,69.01,16800.0,68.97,69.06,68.97,69.01,16800.0
2013-11-08 12:30:00,69.0,69.03,68.86,68.86,5500.0,69.0,69.03,68.86,68.86,5500.0
2013-11-08 12:35:00,68.81,68.93,68.81,68.83,3800.0,68.81,68.93,68.81,68.83,3800.0
2013-11-08 12:40:00,68.83,68.9,68.83,68.86,3000.0,68.83,68.9,68.83,68.86,3000.0
2013-11-08 12:45:00,68.87,68.93,68.85,68.85,8500.0,68.87,68.93,68.85,68.85,8500.0
2013-11-08 12:50:00,68.91,68.92,68.83,68.83,1700.0,68.91,68.92,68.83,68.83,1700.0
2013-11-08 12:55:00,68.84,68.92,68.84,68.9,5300.0,68.84,68.92,68.84,68.9,5300.0
2013-11-08 13:00:00,68.93,68.94,68.88,68.88,6400.0,68.93,68.94,68.88,68.88,6400.0
2013-11-08 13:05:00,68.92,68.92,68.71,68.72,21600.0,68.92,68.92,68.71,68.72,21600.0
2013-11-08 13:10:00,68.69,68.72,68.64,68.66,2600.0,68.69,68.72,68.64,68.66,2600.0
2013-11-08 13:15:00,68.67,68.7,68.66,68.66,3400.0,68.67,68.7,68.66,68.66,3400.0
2013-11-08 13:20:00,68.65,68.72,68.61,68.7,5300.0,68.65,68.72,68.61,68.7,5300.0
2013-11-08 13:25:00,68.67,68.71,68.65,68.71,7100.0,68.67,68.71,68.65,68.71,7100.0
2013-11-08 13:30:00,68.73,68.79,68.69,68.79,7100.0,68.73,68.79,68.69,68.79,7100.0
2013-11-08 13:35:00,68.73,68.74,68.48,68.66,28800.0,68.73,68.74,68.48,68.66,28800.0
2013-11-08 13:40:00,68.66,68.66,68.52,68.54,8800.0,68.66,68.66,68.52,68.54,8800.0
2013-11-08 13:45:00,68.51,68.61,68.46,68.57,58100.0,68.51,68.61,68.46,68.57,58100.0
2013-11-08 13:50:00,68.51,68.52,68.32,68.33,9000.0,68.51,68.52,68.32,68.33,9000.0
2013-11-08 13:55:00,68.34,68.45,68.34,68.39,7900.0,68.34,68.45,68.34,68.39,7900.0
2013-11-08 14:00:00,68.42,68.49,68.4,68.46,11000.0,68.42,68.49,68.4,68.46,11000.0
2013-11-08 14:05:00,68.46,68.59,68.46,68.59,7100.0,68.46,68.59,68.46,68.59,7100.0
2013-11-08 14:10:00,68.59,68.69,68.55,68.62,14300.0,68.59,68.69,68.55,68.62,14300.0
2013-11-08 14:15:00,68.59,68.64,68.51,68.62,2900.0,68.59,68.64,68.51,68.62,2900.0
2013-11-08 14:20:00,68.62,68.65,68.57,68.64,5700.0,68.62,68.65,68.57,68.64,5700.0
2013-11-08 14:25:00,68.63,68.66,68.59,68.61,4500.0,68.63,68.66,68.59,68.61,4500.0
2013-11-08 14:30:00,68.64,68.72,68.64,68.7,4100.0,68.64,68.72,68.64,68.7,4100.0
2013-11-08 14:35:00,68.73,68.79,68.73,68.77,5800.0,68.73,68.79,68.73,68.77,5800.0
2013-11-08 14:40:00,68.75,68.77,68.69,68.71,6400.0,68.75,68.77,68.69,68.71,6400.0
2013-11-08 14:45:00,68.71,68.8,68.67,68.72,9500.0,68.71,68.8,68.67,68.72,9500.0
2013-11-08 14:50:00,68.75,68.78,68.63,68.69,4500.0,68.75,68.78,68.63,68.69,4500.0
2013-11-08 14:55:00,68.7,68.74,68.67,68.67,3500.0,68.7,68.74,68.67,68.67,3500.0
2013-11-08 15:00:00,68.71,68.71,68.62,68.63,11200.0,68.71,68.71,68.62,68.63,11200.0
2013-11-08 15:05:00,68.63,68.63,68.52,68.62,10700.0,68.63,68.63,68.52,68.62,10700.0
2013-11-08 15:10:00,68.63,68.67,68.61,68.67,5200.0,68.63,68.67,68.61,68.67,5200.0
2013-11-08 15:15:00,68.68,68.71,68.61,68.71,8300.0,68.68,68.71,68.61,68.71,8300.0
2013-11-08 15:20:00,68.69,68.75,68.64,68.7,12400.0,68.69,68.75,68.64,68.7,12400.0
2013-11-08 15:25:00,68.73,68.78,68.69,68.7,10600.0,68.73,68.78,68.69,68.7,10600.0
2013-11-08 15:30:00,68.71,68.77,68.66,68.77,13200.0,68.71,68.77,68.66,68.77,13200.0
2013-11-08 15:35:00,68.77,68.89,68.77,68.83,16800.0,68.77,68.89,68.77,68.83,16800.0
2013-11-08 15:40:00,68.82,68.91,68.82,68.91,10100.0,68.82,68.91,68.82,68.91,10100.0
2013-11-08 15:45:00,68.9,68.92,68.88,68.92,15300.0,68.9,68.92,68.88,68.92,15300.0
2013-11-08 15:50:00,68.94,68.97,68.86,68.94,26900.0,68.94,68.97,68.86,68.94,26900.0
2013-11-08 15:55:00,68.96,69.0,68.94,69.0,32200.0,68.96,69.0,68.94,69.0,32200.0
2013-11-11 09:30:00,68.85,68.98,68.51,68.61,28800.0,68.85,68.98,68.51,68.61,28800.0
2013-11-11 09:35:00,68.61,68.98,68.61,68.98,71300.0,68.61,68.98,68.61,68.98,71300.0
2013-11-11 09:40:00,68.98,68.99,68.76,68.92,14400.0,68.98,68.99,68.76,68.92,14400.0
2013-11-11 09:45:00,68.92,69.39,68.79,69.38,55600.0,68.92,69.39,68.79,69.38,55600.0
2013-11-11 09:50:00,69.39,69.66,69.39,69.45,33800.0,69.39,69.66,69.39,69.45,33800.0
2013-11-11 09:55:00,69.5,69.51,69.01,69.01,17500.0,69.5,69.51,69.01,69.01,17500.0
2013-11-11 10:00:00,69.12,69.24,69.07,69.1,31400.0,69.12,69.24,69.07,69.1,31400.0
2013-11-11 10:05:00,69.09,69.15,69.05,69.07,33900.0,69.09,69.15,69.05,69.07,33900.0
2013-11-11 10:10:00,69.07,69.14,69.01,69.04,12100.0,69.07,69.14,69.01,69.04,12100.0
2013-11-11 10:15:00,69.06,69.11,69.0,69.04,14300.0,69.06,69.11,69.0,69.04,14300.0
2013-11-11 10:20:00,69.05,69.14,69.0,69.09,18900.0,69.05,69.14,69.0,69.09,18900.0
2013-11-11 10:25:00,69.1,69.12,68.93,68.97,10200.0,69.1,69.12,68.93,68.97,10200.0
2013-11-11 10:30:00,68.93,69.08,68.93,68.98,15300.0,68.93,69.08,68.93,68.98,15300.0
2013-11-11 10:35:00,68.96,69.03,68.85,68.86,39600.0,68.96,69.03,68.85,68.86,39600.0
2013-11-11 10:40:00,68.82,68.92,68.82,68.86,6000.0,68.82,68.92,68.82,68.86,6000.0
2013-11-11 10:45:00,68.86,68.98,68.79,68.98,8400.0,68.86,68.98,68.79,68.98,8400.0
2013-11-11 10:50:00,68.96,69.0,68.84,68.86,29400.0,68.96,69.0,68.84,68.86,29400.0
2013-11-11 10:55:00,68.9,68.97,68.79,68.81,7900.0,68.9,68.97,68.79,68.81,7900.0
2013-11-11 11:00:00,68.86,68.86,68.6,68.69,23900.0,68.86,68.86,68.6,68.69,23900.0
2013-11-11 11:05:00,68.68,68.75,68.66,68.75,12600.0,68.68,68.75,68.66,68.75,12600.0
2013-11-11 11:10:00,68.75,68.75,68.68,68.72,5400.0,68.75,68.75,68.68,68.72,5400.0
2013-11-11 11:15:00,68.72,68.78,68.69,68.69,28800.0,68.72,68.78,68.69,68.69,28800.0
2013-11-11 11:20:00,68.66,68.71,68.64,68.71,6400.0,68.66,68.71,68.64,68.71,6400.0
2013-11-11 11:25:00,68.7,68.7,68.56,68.63,5300.0,68.7,68.7,68.56,68.63,5300.0
2013-11-11 11:30:00,68.65,68.78,68.62,68.65,48600.0,68.65,68.78,68.62,68.65,48600.0
2013-11-11 11:35:00,68.68,68.71,68.66,68.71,4700.0,68.68,68.71,68.66,68.71,4700.0
2013-11-11 11:40:00,68.69,68.74,68.6,68.65,19600.0,68.69,68.74,68.6,68.65,19600.0
2013-11-11 11:45:00,68.65,68.74,68.65,68.69,6200.0,68.65,68.74,68.65,68.69,6200.0
2013-11-11 11:50:00,68.77,68.77,68.67,68.68,2200.0,68.77,68.77,68.67,68.68,2200.0
2013-11-11 11:55:00,68.68,68.7,68.64,68.66,4100.0,68.68,68.7,68.64,68.66,4100.0
2013-11-11 12:00:00,68.66,68.67,68.57,68.67,5400.0,68.66,68.67,68.57,68.67,5400.0
2013-11-11 12:05:00,68.67,68.67,68.55,68.61,12500.0,68.67,68.67,68.55,68.61,12500.0
2013-11-11 12:10:00,68.61,68.71,68.56,68.6,37900.0,68.61,68.71,68.56,68.6,37900.0
2013-11-11 12:15:00,68.6,68.69,68.53,68.69,9100.0,68.6,68.69,68.53,68.69,9100.0
2013-11-11 12:20:00,68.68,68.9,68.64,68.9,10500.0,68.68,68.9,68.64,68.9,10500.0
2013-11-11 12:25:00,68.9,68.94,68.75,68.92,12300.0,68.9,68.94,68.75,68.92,12300.0
2013-11-11 12:30:00,68.95,69.04,68.95,69.03,5300.0,68.95,69.04,68.95,69.03,5300.0
2013-11-11 12:35:00,69.05,69.15,69.03,69.15,8900.0,69.05,69.15,69.03,69.15,8900.0
2013-11-11 12:40:00,69.18,69.21,69.11,69.13,9200.0,69.18,69.21,69.11,69.13,9200.0
2013-11-11 12:45:00,69.07,69.09,68.98,69.01,2900.0,69.07,69.09,68.98,69.01,2900.0
2013-11-11 12:50:00,68.99,69.06,68.97,69.06,7500.0,68.99,69.06,68.97,69.06,7500.0
2013-11-11 12:55:00,69.04,69.12,69.04,69.11,7600.0,69.04,69.12,69.04,69.11,7600.0
2013-11-11 13:00:00,69.1,69.11,69.03,69.04,5600.0,69.1,69.11,69.03,69.04,5600.0
2013-11-11 13:05:00,69.06,69.14,69.03,69.14,5200.0,69.06,69.14,69.03,69.14,5200.0
2013-11-11 13:10:00,69.11,69.14,69.05,69.08,4500.0,69.11,69.14,69.05,69.08,4500.0
2013-11-11 13:15:00,69.08,69.08,69.05,69.05,6800.0,69.08,69.08,69.05,69.05,6800.0
2013-11-11 13:20:00,69.05,69.1,69.03,69.04,8200.0,69.05,69.1,69.03,69.04,8200.0
2013-11-11 13:25:00,69.05,69.15,69.05,69.12,3900.0,69.05,69.15,69.05,69.12,3900.0
2013-11-11 13:30:00,69.13,69.23,69.12,69.17,7400.0,69.13,69.23,69.12,69.17,7400.0
2013-11-11 13:35:00,69.15,69.22,69.15,69.19,18900.0,69.15,69.22,69.15,69.19,18900.0
2013-11-11 13:40:00,69.22,69.25,69.19,69.25,12400.0,69.22,69.25,69.19,69.25,12400.0
2013-11-11 13:45:00,69.24,69.24,69.13,69.13,4000.0,69.24,69.24,69.13,69.13,4000.0
2013-11-11 13:50:00,69.13,69.15,69.01,69.03,5400.0,69.13,69.15,69.01,69.03,5400.0
2013-11-11 13:55:00,69.01,69.09,68.97,69.09,10700.0,69.01,69.09,68.97,69.09,10700.0
2013-11-11 14:00:00,69.07,69.08,69.01,69.01,6400.0,69.07,69.08,69.01,69.01,6400.0
2013-11-11 14:05:00,69.01,69.03,68.97,69.03,11100.0,69.01,69.03,68.97,69.03,11100.0
2013-11-11 14:10:00,69.0,69.07,69.0,69.04,7000.0,69.0,69.07,69.0,69.04,7000.0
2013-11-11 14:15:00,69.04,69.08,69.03,69.06,14700.0,69.04,69.08,69.03,69.06,14700.0
2013-11-11 14:20:00,69.07,69.09,69.05,69.08,11900.0,69.07,69.09,69.05,69.08,11900.0
2013-11-11 14:25:00,69.09,69.14,69.09,69.13,10500.0,69.09,69.14,69.09,69.13,10500.0
2013-11-11 14:30:00,69.12,69.17,69.1,69.1,40300.0,69.12,69.17,69.1,69.1,40300.0
2013-11-11 14:35:00,69.1,69.24,69.1,69.24,24100.0,69.1,69.24,69.1,69.24,24100.0
2013-11-11 14:40:00,69.24,69.25,69.19,69.2,7400.0,69.24,69.25,69.19,69.2,7400.0
2013-11-11 14:45:00,69.21,69.24,69.19,69.23,9700.0,69.21,69.24,69.19,69.23,9700.0
2013-11-11 14:50:00,69.22,69.28,69.2,69.27,16400.0,69.22,69.28,69.2,69.27,16400.0
2013-11-11 14:55:00,69.27,69.37,69.27,69.33,28800.0,69.27,69.37,69.27,69.33,28800.0
2013-11-11 15:00:00,69.34,69.39,69.29,69.29,36000.0,69.34,69.39,69.29,69.29,36000.0
2013-11-11 15:05:00,69.31,69.35,69.2,69.23,9800.0,69.31,69.35,69.2,69.23,9800.0
2013-11-11 15:10:00,69.24,69.26,69.16,69.2,12200.0,69.24,69.26,69.16,69.2,12200.0
2013-11-11 15:15:00,69.18,69.22,69.1,69.1,7800.0,69.18,69.22,69.1,69.1,7800.0
2013-11-11 15:20:00,69.13,69.21,69.07,69.2,16200.0,69.13,69.21,69.07,69.2,16200.0
2013-11-11 15:25:00,69.21,69.22,69.13,69.13,13400.0,69.21,69.22,69.13,69.13,13400.0
2013-11-11 15:30:00,69.12,69.16,69.08,69.08,15800.0,69.12,69.16,69.08,69.08,15800.0
2013-11-11 15:35:00,69.07,69.08,68.99,69.02,62600.0,69.07,69.08,68.99,69.02,62600.0
2013-11-11 15:40:00,69.01,69.02,68.99,69.01,29400.0,69.01,69.02,68.99,69.01,29400.0
2013-11-11 15:45:00,69.01,69.06,69.0,69.01,34500.0,69.01,69.06,69.0,69.01,34500.0
2013-11-11 15:50:00,69.01,69.03,68.91,68.92,72700.0,69.01,69.03,68.91,68.92,72700.0
2013-11-11 15:55:00,68.92,68.97,68.82,68.96,68500.0,68.92,68.97,68.82,68.96,68500.0
2013-11-12 09:30:00,69.03,69.21,68.11,68.33,36900.0,69.03,69.21,68.11,68.33,36900.0
2013-11-12 09:35:00,68.3,68.49,68.04,68.2,50800.0,68.3,68.49,68.04,68.2,50800.0
2013-11-12 09:40:00,68.23,68.39,68.13,68.34,21700.0,68.23,68.39,68.13,68.34,21700.0
2013-11-12 09:45:00,68.32,68.32,68.15,68.21,27000.0,68.32,68.32,68.15,68.21,27000.0
2013-11-12 09:50:00,68.22,68.24,68.05,68.12,38500.0,68.22,68.24,68.05,68.12,38500.0
2013-11-12 09:55:00,68.12,68.15,67.68,67.72,116200.0,68.12,68.15,67.68,67.72,116200.0
2013-11-12 10:00:00,67.75,68.07,67.64,67.9,49100.0,67.75,68.07,67.64,67.9,49100.0
2013-11-12 10:05:00,67.91,68.05,67.84,67.89,27400.0,67.91,68.05,67.84,67.89,27400.0
2013-11-12 10:10:00,67.86,67.95,67.82,67.85,11900.0,67.86,67.95,67.82,67.85,11900.0
2013-11-12 10:15:00,67.82,68.13,67.77,68.1,22200.0,67.82,68.13,67.77,68.1,22200.0
2013-11-12 10:20:00,68.09,68.09,67.87,67.87,10300.0,68.09,68.09,67.87,67.87,10300.0
2013-11-12 10:25:00,67.87,68.09,67.82,68.09,45300.0,67.87,68.09,67.82,68.09,45300.0
2013-11-12 10:30:00,68.13,68.14,67.83,68.0,21300.0,68.13,68.14,67.83,68.0,21300.0
2013-11-12 10:35:00,67.95,68.0,67.65,67.65,33700.0,67.95,68.0,67.65,67.65,33700.0
2013-11-12 10:40:00,67.64,67.65,67.57,67.61,15800.0,67.64,67.65,67.57,67.61,15800.0
2013-11-12 10:45:00,67.57,67.6,67.32,67.38,32100.0,67.57,67.6,67.32,67.38,32100.0
2013-11-12 10:50:00,67.37,67.51,67.36,67.5,15100.0,67.37,67.51,67.36,67.5,15100.0
2013-11-12 10:55:00,67.53,67.53,67.21,67.23,36400.0,67.53,67.53,67.21,67.23,36400.0
2013-11-12 11:00:00,67.22,67.25,67.03,67.05,65800.0,67.22,67.25,67.03,67.05,65800.0
2013-11-12 11:05:00,67.04,67.1,67.0,67.1,50500.0,67.04,67.1,67.0,67.1,50500.0
2013-11-12 11:10:00,67.12,67.23,66.88,66.89,50100.0,67.12,67.23,66.88,66.89,50100.0
2013-11-12 11:15:00,66.92,67.17,66.89,67.13,37100.0,66.92,67.17,66.89,67.13,37100.0
2013-11-12 11:20:00,67.19,67.35,67.12,67.26,27900.0,67.19,67.35,67.12,67.26,27900.0
2013-11-12 11:25:00,67.23,67.35,67.14,67.31,38300.0,67.23,67.35,67.14,67.31,38300.0
2013-11-12 11:30:00,67.33,67.48,67.2,67.46,40300.0,67.33,67.48,67.2,67.46,40300.0
2013-11-12 11:35:00,67.45,67.45,67.0,67.05,50100.0,67.45,67.45,67.0,67.05,50100.0
2013-11-12 11:40:00,67.05,67.1,67.01,67.02,12500.0,67.05,67.1,67.01,67.02,12500.0
2013-11-12 11:45:00,67.01,67.01,66.7,66.77,48300.0,67.01,67.01,66.7,66.77,48300.0
2013-11-12 11:50:00,66.76,66.77,66.58,66.6,62600.0,66.76,66.77,66.58,66.6,62600.0
2013-11-12 11:55:00,66.59,66.68,66.44,66.44,93100.0,66.59,66.68,66.44,66.44,93100.0
2013-11-12 12:00:00,66.44,66.47,66.25,66.28,92900.0,66.44,66.47,66.25,66.28,92900.0
2013-11-12 12:05:00,66.3,66.42,66.21,66.42,64000.0,66.3,66.42,66.21,66.42,64000.0
2013-11-12 12:10:00,66.43,66.85,66.41,66.72,42200.0,66.43,66.85,66.41,66.72,42200.0
2013-11-12 12:15:00,66.79,66.97,66.69,66.88,25000.0,66.79,66.97,66.69,66.88,25000.0
2013-11-12 12:20:00,66.86,66.88,66.67,66.75,17200.0,66.86,66.88,66.67,66.75,17200.0
2013-11-12 12:25:00,66.75,66.85,66.68,66.73,31800.0,66.75,66.85,66.68,66.73,31800.0
2013-11-12 12:30:00,66.78,66.78,66.51,66.59,33300.0,66.78,66.78,66.51,66.59,33300.0
2013-11-12 12:35:00,66.58,66.85,66.57,66.79,36100.0,66.58,66.85,66.57,66.79,36100.0
2013-11-12 12:40:00,66.83,66.99,66.78,66.82,21200.0,66.83,66.99,66.78,66.82,21200.0
2013-11-12 12:45:00,66.85,66.87,66.76,66.82,33600.0,66.85,66.87,66.76,66.82,33600.0
2013-11-12 12:50:00,66.85,67.08,66.84,67.08,38900.0,66.85,67.08,66.84,67.08,38900.0
2013-11-12 12:55:00,67.09,67.09,67.0,67.01,27400.0,67.09,67.09,67.0,67.01,27400.0
2013-11-12 13:00:00,67.03,67.09,66.96,67.09,17600.0,67.03,67.09,66.96,67.09,17600.0
2013-11-12 13:05:00,67.06,67.13,66.94,66.96,42700.0,67.06,67.13,66.94,66.96,42700.0
2013-11-12 13:10:00,66.96,67.07,66.84,66.84,111200.0,66.96,67.07,66.84,66.84,111200.0
2013-11-12 13:15:00,66.82,66.88,66.71,66.77,80300.0,66.82,66.88,66.71,66.77,80300.0
2013-11-12 13:20:00,66.78,66.99,66.78,66.91,38100.0,66.78,66.99,66.78,66.91,38100.0
2013-11-12 13:25:00,66.9,66.95,66.86,66.86,54700.0,66.9,66.95,66.86,66.86,54700.0
2013-11-12 13:30:00,66.88,66.95,66.86,66.89,22300.0,66.88,66.95,66.86,66.89,22300.0
2013-11-12 13:35:00,66.9,66.94,66.88,66.91,19900.0,66.9,66.94,66.88,66.91,19900.0
2013-11-12 13:40:00,66.89,66.92,66.87,66.91,23800.0,66.89,66.92,66.87,66.91,23800.0
2013-11-12 13:45:00,66.91,66.94,66.89,66.89,57200.0,66.91,66.94,66.89,66.89,57200.0
2013-11-12 13:50:00,66.9,66.92,66.89,66.9,35700.0,66.9,66.92,66.89,66.9,35700.0
2013-11-12 13:55:00,66.91,66.92,66.8,66.83,25300.0,66.91,66.92,66.8,66.83,25300.0
2013-11-12 14:00:00,66.82,66.89,66.8,66.86,20000.0,66.82,66.89,66.8,66.86,20000.0
2013-11-12 14:05:00,66.87,66.87,66.76,66.8,11000.0,66.87,66.87,66.76,66.8,11000.0
2013-11-12 14:10:00,66.81,66.85,66.79,66.85,28400.0,66.81,66.85,66.79,66.85,28400.0
2013-11-12 14:15:00,66.85,66.99,66.84,66.99,20500.0,66.85,66.99,66.84,66.99,20500.0
2013-11-12 14:20:00,66.99,67.03,66.74,66.87,40000.0,66.99,67.03,66.74,66.87,40000.0
2013-11-12 14:25:00,66.88,66.92,66.65,66.76,34200.0,66.88,66.92,66.65,66.76,34200.0
2013-11-12 14:30:00,66.77,66.83,66.72,66.78,18800.0,66.77,66.83,66.72,66.78,18800.0
2013-11-12 14:35:00,66.79,66.82,66.65,66.75,12100.0,66.79,66.82,66.65,66.75,12100.0
2013-11-12 14:40:00,66.76,66.8,66.55,66.55,20600.0,66.76,66.8,66.55,66.55,20600.0
2013-11-12 14:45:00,66.54,66.85,66.53,66.85,67100.0,66.54,66.85,66.53,66.85,67100.0
2013-11-12 14:50:00,66.85,66.85,66.63,66.74,39300.0,66.85,66.85,66.63,66.74,39300.0
2013-11-12 14:55:00,66.77,66.86,66.66,66.85,12000.0,66.77,66.86,66.66,66.85,12000.0
2013-11-12 15:00:00,66.83,66.89,66.68,66.76,29000.0,66.83,66.89,66.68,66.76,29000.0
2013-11-12 15:05:00,66.78,66.84,66.78,66.81,19700.0,66.78,66.84,66.78,66.81,19700.0
2013-11-12 15:10:00,66.8,66.8,66.73,66.73,12100.0,66.8,66.8,66.73,66.73,12100.0
2013-11-12 15:15:00,66.74,66.83,66.71,66.77,36900.0,66.74,66.83,66.71,66.77,36900.0
2013-11-12 15:20:00,66.77,66.96,66.75,66.93,36100.0,66.77,66.96,66.75,66.93,36100.0
2013-11-12 15:25:00,66.92,67.03,66.86,66.98,37300.0,66.92,67.03,66.86,66.98,37300.0
2013-11-12 15:30:00,66.98,67.13,66.98,67.01,32800.0,66.98,67.13,66.98,67.01,32800.0
2013-11-12 15:35:00,67.02,67.08,66.95,66.95,21800.0,67.02,67.08,66.95,66.95,21800.0
2013-11-12 15:40:00,66.97,66.99,66.92,66.97,27100.0,66.97,66.99,66.92,66.97,27100.0
2013-11-12 15:45:00,66.97,66.97,66.75,66.8,48500.0,66.97,66.97,66.75,66.8,48500.0
2013-11-12 15:50:00,66.83,66.89,66.79,66.79,88500.0,66.83,66.89,66.79,66.79,88500.0
2013-11-12 15:55:00,66.8,66.99,66.77,66.94,135800.0,66.8,66.99,66.77,66.94,135800.0
2013-11-13 09:30:00,68.26,68.68,67.69,68.52,129000.0,68.26,68.68,67.69,68.52,129000.0
2013-11-13 09:35:00,68.6,69.67,68.5,69.66,231800.0,68.6,69.67,68.5,69.66,231800.0
2013-11-13 09:40:00,69.65,70.1,69.61,69.99,233000.0,69.65,70.1,69.61,69.99,233000.0
2013-11-13 09:45:00,69.99,69.99,69.71,69.84,82500.0,69.99,69.99,69.71,69.84,82500.0
2013-11-13 09:50:00,69.87,70.05,69.69,70.05,68000.0,69.87,70.05,69.69,70.05,68000.0
2013-11-13 09:55:00,70.05,70.16,69.81,69.84,84400.0,70.05,70.16,69.81,69.84,84400.0
2013-11-13 10:00:00,69.87,70.04,69.81,69.85,64300.0,69.87,70.04,69.81,69.85,64300.0
2013-11-13 10:05:00,69.86,69.86,69.52,69.7,61400.0,69.86,69.86,69.52,69.7,61400.0
2013-11-13 10:10:00,69.72,69.97,69.55,69.87,42300.0,69.72,69.97,69.55,69.87,42300.0
2013-11-13 10:15:00,69.84,69.89,69.62,69.8,29800.0,69.84,69.89,69.62,69.8,29800.0
2013-11-13 10:20:00,69.77,69.82,69.35,69.4,55000.0,69.77,69.82,69.35,69.4,55000.0
2013-11-13 10:25:00,69.4,69.71,69.36,69.52,36100.0,69.4,69.71,69.36,69.52,36100.0
2013-11-13 10:30:00,69.57,69.65,69.56,69.63,9800.0,69.57,69.65,69.56,69.63,9800.0
2013-11-13 10:35:00,69.66,69.67,69.47,69.47,34800.0,69.66,69.67,69.47,69.47,34800.0
2013-11-13 10:40:00,69.51,69.64,69.49,69.62,9300.0,69.51,69.64,69.49,69.62,9300.0
2013-11-13 10:45:00,69.59,69.64,69.52,69.56,21400.0,69.59,69.64,69.52,69.56,21400.0
2013-11-13 10:50:00,69.56,69.61,69.21,69.29,65700.0,69.56,69.61,69.21,69.29,65700.0
2013-11-13 10:55:00,69.34,69.52,69.29,69.47,17600.0,69.34,69.52,69.29,69.47,17600.0
2013-11-13 11:00:00,69.45,69.46,69.27,69.33,61600.0,69.45,69.46,69.27,69.33,61600.0
2013-11-13 11:05:00,69.34,69.41,69.29,69.32,28000.0,69.34,69.41,69.29,69.32,28000.0
2013-11-13 11:10:00,69.34,69.42,69.29,69.4,60400.0,69.34,69.42,69.29,69.4,60400.0
2013-11-13 11:15:00,69.42,69.54,69.42,69.49,18600.0,69.42,69.54,69.42,69.49,18600.0
2013-11-13 11:20:00,69.49,69.49,69.3,69.35,21800.0,69.49,69.49,69.3,69.35,21800.0
2013-11-13 11:25:00,69.35,69.44,69.33,69.36,14600.0,69.35,69.44,69.33,69.36,14600.0
2013-11-13 11:30:00,69.33,69.39,69.24,69.36,35400.0,69.33,69.39,69.24,69.36,35400.0
2013-11-13 11:35:00,69.36,69.39,69.27,69.35,13800.0,69.36,69.39,69.27,69.35,13800.0
2013-11-13 11:40:00,69.35,69.47,69.32,69.32,19000.0,69.35,69.47,69.32,69.32,19000.0
2013-11-13 11:45:00,69.3,69.35,69.27,69.3,13600.0,69.3,69.35,69.27,69.3,13600.0
2013-11-13 11:50:00,69.34,69.44,69.26,69.39,18800.0,69.34,69.44,69.26,69.39,18800.0
2013-11-13 11:55:00,69.35,69.59,69.35,69.58,28100.0,69.35,69.59,69.35,69.58,28100.0
2013-11-13 12:00:00,69.59,69.6,69.39,69.5,20100.0,69.59,69.6,69.39,69.5,20100.0
2013-11-13 12:05:00,69.5,69.55,69.4,69.49,18800.0,69.5,69.55,69.4,69.49,18800.0
2013-11-13 12:10:00,69.52,69.58,69.47,69.5,30000.0,69.52,69.58,69.47,69.5,30000.0
2013-11-13 12:15:00,69.5,69.62,69.41,69.62,21400.0,69.5,69.62,69.41,69.62,21400.0
2013-11-13 12:20:00,69.63,69.74,69.53,69.57,12200.0,69.63,69.74,69.53,69.57,12200.0
2013-11-13 12:25:00,69.52,69.63,69.49,69.55,28300.0,69.52,69.63,69.49,69.55,28300.0
2013-11-13 12:30:00,69.52,69.72,69.52,69.69,36000.0,69.52,69.72,69.52,69.69,36000.0
2013-11-13 12:35:00,69.68,69.68,69.56,69.6,33600.0,69.68,69.68,69.56,69.6,33600.0
2013-11-13 12:40:00,69.6,69.75,69.59,69.7,82400.0,69.6,69.75,69.59,69.7,82400.0
2013-11-13 12:45:00,69.7,69.86,69.7,69.82,16300.0,69.7,69.86,69.7,69.82,16300.0
2013-11-13 12:50:00,69.84,69.94,69.84,69.87,23500.0,69.84,69.94,69.84,69.87,23500.0
2013-11-13 12:55:00,69.89,69.89,69.6,69.72,51600.0,69.89,69.89,69.6,69.72,51600.0
2013-11-13 13:00:00,69.74,69.83,69.74,69.81,13000.0,69.74,69.83,69.74,69.81,13000.0
2013-11-13 13:05:00,69.84,69.86,69.59,69.59,17600.0,69.84,69.86,69.59,69.59,17600.0
2013-11-13 13:10:00,69.61,69.61,69.41,69.52,19300.0,69.61,69.61,69.41,69.52,19300.0
2013-11-13 13:15:00,69.58,69.6,69.4,69.44,22000.0,69.58,69.6,69.4,69.44,22000.0
2013-11-13 13:20:00,69.45,69.59,69.4,69.44,16300.0,69.45,69.59,69.4,69.44,16300.0
2013-11-13 13:25:00,69.42,69.6,69.42,69.6,10900.0,69.42,69.6,69.42,69.6,10900.0
2013-11-13 13:30:00,69.58,69.6,69.5,69.55,8800.0,69.58,69.6,69.5,69.55,8800.0
2013-11-13 13:35:00,69.53,69.59,69.5,69.51,9900.0,69.53,69.59,69.5,69.51,9900.0
2013-11-13 13:40:00,69.5,69.54,69.11,69.22,96200.0,69.5,69.54,69.11,69.22,96200.0
2013-11-13 13:45:00,69.23,69.58,69.22,69.5,35000.0,69.23,69.58,69.22,69.5,35000.0
2013-11-13 13:50:00,69.46,69.48,69.22,69.48,15100.0,69.46,69.48,69.22,69.48,15100.0
2013-11-13 13:55:00,69.53,69.58,69.49,69.54,6000.0,69.53,69.58,69.49,69.54,6000.0
2013-11-13 14:00:00,69.51,69.55,69.16,69.16,11500.0,69.51,69.55,69.16,69.16,11500.0
2013-11-13 14:05:00,69.24,69.27,69.17,69.23,27700.0,69.24,69.27,69.17,69.23,27700.0
2013-11-13 14:10:00,69.24,69.34,69.2,69.2,15000.0,69.24,69.34,69.2,69.2,15000.0
2013-11-13 14:15:00,69.28,69.28,69.11,69.22,5400.0,69.28,69.28,69.11,69.22,5400.0
2013-11-13 14:20:00,69.25,69.37,69.23,69.3,15300.0,69.25,69.37,69.23,69.3,15300.0
2013-11-13 14:25:00,69.33,69.52,69.33,69.44,33900.0,69.33,69.52,69.33,69.44,33900.0
2013-11-13 14:30:00,69.48,69.55,69.41,69.55,30000.0,69.48,69.55,69.41,69.55,30000.0
2013-11-13 14:35:00,69.55,69.57,69.39,69.48,18500.0,69.55,69.57,69.39,69.48,18500.0
2013-11-13 14:40:00,69.5,69.56,69.45,69.54,34200.0,69.5,69.56,69.45,69.54,34200.0
2013-11-13 14:45:00,69.53,69.6,69.49,69.5,62300.0,69.53,69.6,69.49,69.5,62300.0
2013-11-13 14:50:00,69.49,69.57,69.49,69.53,5000.0,69.49,69.57,69.49,69.53,5000.0
2013-11-13 14:55:00,69.56,69.6,69.49,69.56,77300.0,69.56,69.6,69.49,69.56,77300.0
2013-11-13 15:00:00,69.55,69.6,69.49,69.52,87300.0,69.55,69.6,69.49,69.52,87300.0
2013-11-13 15:05:00,69.53,69.56,69.49,69.56,23100.0,69.53,69.56,69.49,69.56,23100.0
2013-11-13 15:10:00,69.56,69.6,69.5,69.52,36800.0,69.56,69.6,69.5,69.52,36800.0
2013-11-13 15:15:00,69.5,69.5,69.4,69.42,26200.0,69.5,69.5,69.4,69.42,26200.0
2013-11-13 15:20:00,69.4,69.44,69.3,69.32,69500.0,69.4,69.44,69.3,69.32,69500.0
2013-11-13 15:25:00,69.32,69.33,69.19,69.23,38800.0,69.32,69.33,69.19,69.23,38800.0
2013-11-13 15:30:00,69.21,69.24,69.12,69.18,35100.0,69.21,69.24,69.12,69.18,35100.0
2013-11-13 15:35:00,69.17,69.19,68.98,68.98,32600.0,69.17,69.19,68.98,68.98,32600.0
2013-11-13 15:40:00,69.0,69.04,68.85,69.02,42600.0,69.0,69.04,68.85,69.02,42600.0
2013-11-13 15:45:00,69.0,69.0,68.76,68.86,58700.0,69.0,69.0,68.76,68.86,58700.0
2013-11-13 15:50:00,68.86,68.99,68.83,68.86,64200.0,68.86,68.99,68.83,68.86,64200.0
2013-11-13 15:55:00,68.88,69.0,68.87,68.97,94400.0,68.88,69.0,68.87,68.97,94400.0
2013-11-14 09:30:00,67.3,67.74,67.15,67.31,147800.0,67.3,67.74,67.15,67.31,147800.0
2013-11-14 09:35:00,67.24,67.31,66.78,66.85,233900.0,67.24,67.31,66.78,66.85,233900.0
2013-11-14 09:40:00,66.8,66.86,66.41,66.56,294500.0,66.8,66.86,66.41,66.56,294500.0
2013-11-14 09:45:00,66.58,66.76,66.36,66.5,129000.0,66.58,66.76,66.36,66.5,129000.0
2013-11-14 09:50:00,66.46,66.53,66.31,66.49,164800.0,66.46,66.53,66.31,66.49,164800.0
2013-11-14 09:55:00,66.5,66.56,66.33,66.5,174500.0,66.5,66.56,66.33,66.5,174500.0
2013-11-14 10:00:00,66.5,66.53,66.26,66.28,203600.0,66.5,66.53,66.26,66.28,203600.0
2013-11-14 10:05:00,66.27,66.31,66.04,66.11,203700.0,66.27,66.31,66.04,66.11,203700.0
2013-11-14 10:10:00,66.11,66.12,65.93,66.0,161300.0,66.11,66.12,65.93,66.0,161300.0
2013-11-14 10:15:00,66.0,66.35,65.94,66.25,103300.0,66.0,66.35,65.94,66.25,103300.0
2013-11-14 10:20:00,66.26,66.38,66.16,66.17,187800.0,66.26,66.38,66.16,66.17,187800.0
2013-11-14 10:25:00,66.2,66.31,66.09,66.19,55900.0,66.2,66.31,66.09,66.19,55900.0
2013-11-14 10:30:00,66.14,66.23,66.09,66.14,85900.0,66.14,66.23,66.09,66.14,85900.0
2013-11-14 10:35:00,66.15,66.17,65.93,66.1,87900.0,66.15,66.17,65.93,66.1,87900.0
2013-11-14 10:40:00,66.1,66.26,66.07,66.22,93500.0,66.1,66.26,66.07,66.22,93500.0
2013-11-14 10:45:00,66.21,66.29,66.14,66.2,157000.0,66.21,66.29,66.14,66.2,157000.0
2013-11-14 10:50:00,66.18,66.23,65.97,66.0,86100.0,66.18,66.23,65.97,66.0,86100.0
2013-11-14 10:55:00,66.0,66.06,65.97,66.04,119100.0,66.0,66.06,65.97,66.04,119100.0
2013-11-14 11:00:00,66.09,66.2,66.08,66.2,35900.0,66.09,66.2,66.08,66.2,35900.0
2013-11-14 11:05:00,66.19,66.19,65.98,66.05,50900.0,66.19,66.19,65.98,66.05,50900.0
2013-11-14 11:10:00,66.07,66.18,66.02,66.16,17000.0,66.07,66.18,66.02,66.16,17000.0
2013-11-14 11:15:00,66.16,66.21,66.05,66.09,30900.0,66.16,66.21,66.05,66.09,30900.0
2013-11-14 11:20:00,66.14,66.17,66.06,66.12,29100.0,66.14,66.17,66.06,66.12,29100.0
2013-11-14 11:25:00,66.11,66.23,66.05,66.1,95400.0,66.11,66.23,66.05,66.1,95400.0
2013-11-14 11:30:00,66.13,66.15,65.85,65.96,84100.0,66.13,66.15,65.85,65.96,84100.0
2013-11-14 11:35:00,65.98,65.99,65.72,65.85,78500.0,65.98,65.99,65.72,65.85,78500.0
2013-11-14 11:40:00,65.85,66.07,65.81,65.93,28000.0,65.85,66.07,65.81,65.93,28000.0
2013-11-14 11:45:00,65.93,66.07,65.93,65.96,34400.0,65.93,66.07,65.93,65.96,34400.0
2013-11-14 11:50:00,65.95,66.12,65.95,66.07,68500.0,65.95,66.12,65.95,66.07,68500.0
2013-11-14 11:55:00,66.07,66.12,66.0,66.12,67000.0,66.07,66.12,66.0,66.12,67000.0
2013-11-14 12:00:00,66.12,66.2,66.08,66.19,138600.0,66.12,66.2,66.08,66.19,138600.0
2013-11-14 12:05:00,66.18,66.39,66.09,66.31,103100.0,66.18,66.39,66.09,66.31,103100.0
2013-11-14 12:10:00,66.3,66.39,66.25,66.33,44600.0,66.3,66.39,66.25,66.33,44600.0
2013-11-14 12:15:00,66.34,66.35,66.16,66.35,78100.0,66.34,66.35,66.16,66.35,78100.0
2013-11-14 12:20:00,66.35,66.44,66.34,66.43,52500.0,66.35,66.44,66.34,66.43,52500.0
2013-11-14 12:25:00,66.43,66.45,66.35,66.37,37200.0,66.43,66.45,66.35,66.37,37200.0
2013-11-14 12:30:00,66.37,66.47,66.35,66.43,21000.0,66.37,66.47,66.35,66.43,21000.0
2013-11-14 12:35:00,66.42,66.42,66.35,66.41,15100.0,66.42,66.42,66.35,66.41,15100.0
2013-11-14 12:40:00,66.41,66.45,66.37,66.4,30900.0,66.41,66.45,66.37,66.4,30900.0
2013-11-14 12:45:00,66.4,66.45,66.4,66.41,30400.0,66.4,66.45,66.4,66.41,30400.0
2013-11-14 12:50:00,66.42,66.45,66.35,66.4,17200.0,66.42,66.45,66.35,66.4,17200.0
2013-11-14 12:55:00,66.36,66.4,66.26,66.31,30700.0,66.36,66.4,66.26,66.31,30700.0
2013-11-14 13:00:00,66.35,66.36,66.19,66.3,78200.0,66.35,66.36,66.19,66.3,78200.0
2013-11-14 13:05:00,66.27,66.33,66.22,66.22,19700.0,66.27,66.33,66.22,66.22,19700.0
2013-11-14 13:10:00,66.22,66.31,66.2,66.27,46800.0,66.22,66.31,66.2,66.27,46800.0
2013-11-14 13:15:00,66.26,66.35,66.24,66.35,27200.0,66.26,66.35,66.24,66.35,27200.0
2013-11-14 13:20:00,66.35,66.55,66.33,66.42,36700.0,66.35,66.55,66.33,66.42,36700.0
2013-11-14 13:25:00,66.4,66.51,66.35,66.35,29700.0,66.4,66.51,66.35,66.35,29700.0
2013-11-14 13:30:00,66.35,66.41,66.22,66.22,27700.0,66.35,66.41,66.22,66.22,27700.0
2013-11-14 13:35:00,66.2,66.27,66.09,66.09,57800.0,66.2,66.27,66.09,66.09,57800.0
2013-11-14 13:40:00,66.09,66.11,65.93,65.93,39500.0,66.09,66.11,65.93,65.93,39500.0
2013-11-14 13:45:00,65.93,66.07,65.91,66.01,39800.0,65.93,66.07,65.91,66.01,39800.0
2013-11-14 13:50:00,66.01,66.16,66.0,66.16,20100.0,66.01,66.16,66.0,66.16,20100.0
2013-11-14 13:55:00,66.16,66.25,66.05,66.23,23300.0,66.16,66.25,66.05,66.23,23300.0
2013-11-14 14:00:00,66.22,66.34,66.21,66.34,28600.0,66.22,66.34,66.21,66.34,28600.0
2013-11-14 14:05:00,66.34,66.42,66.32,66.32,40400.0,66.34,66.42,66.32,66.32,40400.0
2013-11-14 14:10:00,66.23,66.25,66.18,66.2,24700.0,66.23,66.25,66.18,66.2,24700.0
2013-11-14 14:15:00,66.19,66.2,66.15,66.15,38300.0,66.19,66.2,66.15,66.15,38300.0
2013-11-14 14:20:00,66.16,66.24,66.15,66.24,13600.0,66.16,66.24,66.15,66.24,13600.0
2013-11-14 14:25:00,66.25,66.38,66.25,66.34,24900.0,66.25,66.38,66.25,66.34,24900.0
2013-11-14 14:30:00,66.35,66.38,66.22,66.25,20900.0,66.35,66.38,66.22,66.25,20900.0
2013-11-14 14:35:00,66.22,66.4,66.1,66.22,39200.0,66.22,66.4,66.1,66.22,39200.0
2013-11-14 14:40:00,66.22,66.36,66.18,66.35,34000.0,66.22,66.36,66.18,66.35,34000.0
2013-11-14 14:45:00,66.33,66.45,66.31,66.36,24500.0,66.33,66.45,66.31,66.36,24500.0
2013-11-14 14:50:00,66.4,66.41,66.36,66.4,32300.0,66.4,66.41,66.36,66.4,32300.0
2013-11-14 14:55:00,66.38,66.38,66.21,66.21,72700.0,66.38,66.38,66.21,66.21,72700.0
2013-11-14 15:00:00,66.21,66.46,66.21,66.42,34100.0,66.21,66.46,66.21,66.42,34100.0
2013-11-14 15:05:00,66.42,66.45,66.31,66.37,71500.0,66.42,66.45,66.31,66.37,71500.0
2013-11-14 15:10:00,66.39,66.4,66.37,66.38,67000.0,66.39,66.4,66.37,66.38,67000.0
2013-11-14 15:15:00,66.37,66.4,66.37,66.39,44900.0,66.37,66.4,66.37,66.39,44900.0
2013-11-14 15:20:00,66.39,66.39,66.31,66.31,54900.0,66.39,66.39,66.31,66.31,54900.0
2013-11-14 15:25:00,66.31,66.32,66.1,66.15,70500.0,66.31,66.32,66.1,66.15,70500.0
2013-11-14 15:30:00,66.15,66.26,66.09,66.24,100100.0,66.15,66.26,66.09,66.24,100100.0
2013-11-14 15:35:00,66.23,66.29,66.23,66.24,47400.0,66.23,66.29,66.23,66.24,47400.0
2013-11-14 15:40:00,66.24,66.25,66.18,66.19,106900.0,66.24,66.25,66.18,66.19,106900.0
2013-11-14 15:45:00,66.19,66.26,66.12,66.2,125400.0,66.19,66.26,66.12,66.2,125400.0
2013-11-14 15:50:00,66.22,66.25,66.12,66.19,81400.0,66.22,66.25,66.12,66.19,81400.0
2013-11-14 15:55:00,66.2,66.24,66.14,66.22,116200.0,66.2,66.24,66.14,66.22,116200.0
2013-11-15 09:30:00,66.25,66.5,66.11,66.36,50500.0,66.25,66.5,66.11,66.36,50500.0
2013-11-15 09:35:00,66.45,66.45,65.93,66.23,46000.0,66.45,66.45,65.93,66.23,46000.0
2013-11-15 09:40:00,66.19,66.24,65.99,66.09,65000.0,66.19,66.24,65.99,66.09,65000.0
2013-11-15 09:45:00,66.1,66.18,65.92,66.13,81100.0,66.1,66.18,65.92,66.13,81100.0
2013-11-15 09:50:00,66.16,66.48,66.1,66.25,68700.0,66.16,66.48,66.1,66.25,68700.0
2013-11-15 09:55:00,66.26,66.65,66.08,66.47,64900.0,66.26,66.65,66.08,66.47,64900.0
2013-11-15 10:00:00,66.53,66.79,66.47,66.66,46100.0,66.53,66.79,66.47,66.66,46100.0
2013-11-15 10:05:00,66.62,66.7,66.39,66.42,32500.0,66.62,66.7,66.39,66.42,32500.0
2013-11-15 10:10:00,66.44,66.75,66.41,66.67,70400.0,66.44,66.75,66.41,66.67,70400.0
2013-11-15 10:15:00,66.71,66.99,66.69,66.99,104300.0,66.71,66.99,66.69,66.99,104300.0
2013-11-15 10:20:00,66.98,66.99,66.71,66.77,25900.0,66.98,66.99,66.71,66.77,25900.0
2013-11-15 10:25:00,66.77,66.86,66.72,66.81,23500.0,66.77,66.86,66.72,66.81,23500.0
2013-11-15 10:30:00,66.84,67.27,66.76,67.24,125900.0,66.84,67.27,66.76,67.24,125900.0
2013-11-15 10:35:00,67.25,67.5,67.12,67.42,102200.0,67.25,67.5,67.12,67.42,102200.0
2013-11-15 10:40:00,67.42,67.48,67.26,67.42,52600.0,67.42,67.48,67.26,67.42,52600.0
2013-11-15 10:45:00,67.41,67.43,67.29,67.35,22900.0,67.41,67.43,67.29,67.35,22900.0
2013-11-15 10:50:00,67.37,67.37,67.18,67.25,20200.0,67.37,67.37,67.18,67.25,20200.0
2013-11-15 10:55:00,67.25,67.36,67.17,67.22,36500.0,67.25,67.36,67.17,67.22,36500.0
2013-11-15 11:00:00,67.25,67.28,67.11,67.17,20200.0,67.25,67.28,67.11,67.17,20200.0
2013-11-15 11:05:00,67.17,67.21,67.11,67.12,22100.0,67.17,67.21,67.11,67.12,22100.0
2013-11-15 11:10:00,67.14,67.19,67.06,67.12,18800.0,67.14,67.19,67.06,67.12,18800.0
2013-11-15 11:15:00,67.15,67.21,67.05,67.09,44600.0,67.15,67.21,67.05,67.09,44600.0
2013-11-15 11:20:00,67.08,67.09,66.72,66.79,42100.0,67.08,67.09,66.72,66.79,42100.0
2013-11-15 11:25:00,66.75,66.89,66.72,66.86,25600.0,66.75,66.89,66.72,66.86,25600.0
2013-11-15 11:30:00,66.86,66.87,66.64,66.7,59100.0,66.86,66.87,66.64,66.7,59100.0
2013-11-15 11:35:00,66.69,66.69,66.5,66.58,33300.0,66.69,66.69,66.5,66.58,33300.0
2013-11-15 11:40:00,66.61,66.61,66.46,66.51,29500.0,66.61,66.61,66.46,66.51,29500.0
2013-11-15 11:45:00,66.47,66.6,66.41,66.6,34400.0,66.47,66.6,66.41,66.6,34400.0
2013-11-15 11:50:00,66.6,66.64,66.5,66.64,6700.0,66.6,66.64,66.5,66.64,6700.0
2013-11-15 11:55:00,66.64,66.64,66.57,66.63,6400.0,66.64,66.64,66.57,66.63,6400.0
2013-11-15 12:00:00,66.62,66.64,66.5,66.59,18700.0,66.62,66.64,66.5,66.59,18700.0
2013-11-15 12:05:00,66.59,66.59,66.5,66.58,10600.0,66.59,66.59,66.5,66.58,10600.0
2013-11-15 12:10:00,66.59,66.63,66.52,66.57,14300.0,66.59,66.63,66.52,66.57,14300.0
2013-11-15 12:15:00,66.56,66.6,66.54,66.57,16200.0,66.56,66.6,66.54,66.57,16200.0
2013-11-15 12:20:00,66.55,66.55,66.43,66.43,17900.0,66.55,66.55,66.43,66.43,17900.0
2013-11-15 12:25:00,66.42,66.42,66.24,66.24,41200.0,66.42,66.42,66.24,66.24,41200.0
2013-11-15 12:30:00,66.23,66.46,66.23,66.45,20000.0,66.23,66.46,66.23,66.45,20000.0
2013-11-15 12:35:00,66.44,66.47,66.26,66.41,26800.0,66.44,66.47,66.26,66.41,26800.0
2013-11-15 12:40:00,66.41,66.42,66.17,66.2,44100.0,66.41,66.42,66.17,66.2,44100.0
2013-11-15 12:45:00,66.21,66.26,66.2,66.26,9000.0,66.21,66.26,66.2,66.26,9000.0
2013-11-15 12:50:00,66.25,66.27,66.22,66.25,7900.0,66.25,66.27,66.22,66.25,7900.0
2013-11-15 12:55:00,66.21,66.22,66.17,66.2,8300.0,66.21,66.22,66.17,66.2,8300.0
2013-11-15 13:00:00,66.2,66.28,66.19,66.22,8600.0,66.2,66.28,66.19,66.22,8600.0
2013-11-15 13:05:00,66.22,66.3,66.2,66.27,16500.0,66.22,66.3,66.2,66.27,16500.0
2013-11-15 13:10:00,66.27,66.45,66.27,66.45,7700.0,66.27,66.45,66.27,66.45,7700.0
2013-11-15 13:15:00,66.44,66.52,66.41,66.45,26100.0,66.44,66.52,66.41,66.45,26100.0
2013-11-15 13:20:00,66.45,66.48,66.44,66.48,8100.0,66.45,66.48,66.44,66.48,8100.0
2013-11-15 13:25:00,66.45,66.54,66.42,66.52,14900.0,66.45,66.54,66.42,66.52,14900.0
2013-11-15 13:30:00,66.54,66.56,66.43,66.47,12500.0,66.54,66.56,66.43,66.47,12500.0
2013-11-15 13:35:00,66.5,66.54,66.47,66.51,4700.0,66.5,66.54,66.47,66.51,4700.0
2013-11-15 13:40:00,66.5,66.51,66.45,66.47,7800.0,66.5,66.51,66.45,66.47,7800.0
2013-11-15 13:45:00,66.43,66.5,66.43,66.43,17000.0,66.43,66.5,66.43,66.43,17000.0
2013-11-15 13:50:00,66.43,66.46,66.39,66.45,8000.0,66.43,66.46,66.39,66.45,8000.0
2013-11-15 13:55:00,66.45,66.46,66.43,66.44,13200.0,66.45,66.46,66.43,66.44,13200.0
2013-11-15 14:00:00,66.45,66.46,66.42,66.45,9900.0,66.45,66.46,66.42,66.45,9900.0
2013-11-15 14:05:00,66.46,66.55,66.44,66.55,55500.0,66.46,66.55,66.44,66.55,55500.0
2013-11-15 14:10:00,66.55,66.68,66.55,66.65,9400.0,66.55,66.68,66.55,66.65,9400.0
2013-11-15 14:15:00,66.68,66.8,66.63,66.8,26600.0,66.68,66.8,66.63,66.8,26600.0
2013-11-15 14:20:00,66.8,66.87,66.75,66.87,32600.0,66.8,66.87,66.75,66.87,32600.0
2013-11-15 14:25:00,66.84,66.97,66.83,66.92,52900.0,66.84,66.97,66.83,66.92,52900.0
2013-11-15 14:30:00,66.94,67.01,66.89,66.89,20000.0,66.94,67.01,66.89,66.89,20000.0
2013-11-15 14:35:00,66.88,66.93,66.87,66.87,12700.0,66.88,66.93,66.87,66.87,12700.0
2013-11-15 14:40:00,66.87,66.95,66.87,66.95,15700.0,66.87,66.95,66.87,66.95,15700.0
2013-11-15 14:45:00,66.97,67.06,66.95,66.95,26800.0,66.97,67.06,66.95,66.95,26800.0
2013-11-15 14:50:00,66.95,66.97,66.81,66.84,13400.0,66.95,66.97,66.81,66.84,13400.0
2013-11-15 14:55:00,66.83,66.98,66.8,66.95,25200.0,66.83,66.98,66.8,66.95,25200.0
2013-11-15 15:00:00,66.95,67.1,66.95,67.04,36600.0,66.95,67.1,66.95,67.04,36600.0
2013-11-15 15:05:00,67.02,67.03,66.96,66.98,20800.0,67.02,67.03,66.96,66.98,20800.0
2013-11-15 15:10:00,66.98,67.1,66.96,67.1,22200.0,66.98,67.1,66.96,67.1,22200.0
2013-11-15 15:15:00,67.07,67.12,67.04,67.12,12300.0,67.07,67.12,67.04,67.12,12300.0
2013-11-15 15:20:00,67.12,67.14,67.05,67.05,11000.0,67.12,67.14,67.05,67.05,11000.0
2013-11-15 15:25:00,67.05,67.13,67.04,67.04,16700.0,67.05,67.13,67.04,67.04,16700.0
2013-11-15 15:30:00,67.05,67.14,67.05,67.07,17000.0,67.05,67.14,67.05,67.07,17000.0
2013-11-15 15:35:00,67.06,67.11,67.0,67.0,38000.0,67.06,67.11,67.0,67.0,38000.0
2013-11-15 15:40:00,67.0,67.03,66.87,66.87,30200.0,67.0,67.03,66.87,66.87,30200.0
2013-11-15 15:45:00,66.87,66.99,66.86,66.95,41200.0,66.87,66.99,66.86,66.95,41200.0
2013-11-15 15:50:00,66.96,67.05,66.91,67.03,77000.0,66.96,67.05,66.91,67.03,77000.0
2013-11-15 15:55:00,67.03,67.03,66.93,66.94,67700.0,67.03,67.03,66.93,66.94,67700.0
2013-11-18 09:30:00,66.98,67.76,66.89,67.55,41300.0,66.98,67.76,66.89,67.55,41300.0
2013-11-18 09:35:00,67.55,67.65,67.31,67.41,29600.0,67.55,67.65,67.31,67.41,29600.0
2013-11-18 09:40:00,67.39,67.5,67.16,67.45,35000.0,67.39,67.5,67.16,67.45,35000.0
2013-11-18 09:45:00,67.43,67.5,67.33,67.33,20700.0,67.43,67.5,67.33,67.33,20700.0
2013-11-18 09:50:00,67.31,67.47,67.17,67.32,43800.0,67.31,67.47,67.17,67.32,43800.0
2013-11-18 09:55:00,67.32,67.35,67.05,67.16,9800.0,67.32,67.35,67.05,67.16,9800.0
2013-11-18 10:00:00,67.18,67.22,66.89,67.07,41700.0,67.18,67.22,66.89,67.07,41700.0
2013-11-18 10:05:00,67.08,67.24,66.93,67.2,19400.0,67.08,67.24,66.93,67.2,19400.0
2013-11-18 10:10:00,67.2,67.2,66.9,67.07,15700.0,67.2,67.2,66.9,67.07,15700.0
2013-11-18 10:15:00,67.03,67.07,66.96,67.06,27900.0,67.03,67.07,66.96,67.06,27900.0
2013-11-18 10:20:00,67.05,67.06,66.9,66.9,27800.0,67.05,67.06,66.9,66.9,27800.0
2013-11-18 10:25:00,66.89,67.0,66.83,66.99,60300.0,66.89,67.0,66.83,66.99,60300.0
2013-11-18 10:30:00,66.99,67.16,66.95,67.08,255900.0,66.99,67.16,66.95,67.08,255900.0
2013-11-18 10:35:00,67.13,67.44,67.09,67.3,28500.0,67.13,67.44,67.09,67.3,28500.0
2013-11-18 10:40:00,67.34,67.39,67.27,67.27,5400.0,67.34,67.39,67.27,67.27,5400.0
2013-11-18 10:45:00,67.18,67.27,67.17,67.23,17500.0,67.18,67.27,67.17,67.23,17500.0
2013-11-18 10:50:00,67.22,67.44,67.2,67.44,53200.0,67.22,67.44,67.2,67.44,53200.0
2013-11-18 10:55:00,67.42,67.5,67.36,67.48,19900.0,67.42,67.5,67.36,67.48,19900.0
2013-11-18 11:00:00,67.48,67.5,67.39,67.44,17700.0,67.48,67.5,67.39,67.44,17700.0
2013-11-18 11:05:00,67.41,67.44,67.29,67.33,8800.0,67.41,67.44,67.29,67.33,8800.0
2013-11-18 11:10:00,67.31,67.46,67.27,67.46,12600.0,67.31,67.46,67.27,67.46,12600.0
2013-11-18 11:15:00,67.46,67.54,67.4,67.53,28500.0,67.46,67.54,67.4,67.53,28500.0
2013-11-18 11:20:00,67.53,67.54,67.42,67.47,13800.0,67.53,67.54,67.42,67.47,13800.0
2013-11-18 11:25:00,67.46,67.52,67.45,67.52,18200.0,67.46,67.52,67.45,67.52,18200.0
2013-11-18 11:30:00,67.54,67.61,67.45,67.45,19200.0,67.54,67.61,67.45,67.45,19200.0
2013-11-18 11:35:00,67.48,67.57,67.48,67.56,9600.0,67.48,67.57,67.48,67.56,9600.0
2013-11-18 11:40:00,67.55,67.55,67.4,67.54,37300.0,67.55,67.55,67.4,67.54,37300.0
2013-11-18 11:45:00,67.54,67.63,67.54,67.56,6700.0,67.54,67.63,67.54,67.56,6700.0
2013-11-18 11:50:00,67.54,67.55,67.49,67.52,6300.0,67.54,67.55,67.49,67.52,6300.0
2013-11-18 11:55:00,67.49,67.55,67.49,67.54,5100.0,67.49,67.55,67.49,67.54,5100.0
2013-11-18 12:00:00,67.54,67.59,67.5,67.54,6400.0,67.54,67.59,67.5,67.54,6400.0
2013-11-18 12:05:00,67.52,67.52,67.46,67.46,5600.0,67.52,67.52,67.46,67.46,5600.0
2013-11-18 12:10:00,67.46,67.46,67.36,67.38,5900.0,67.46,67.46,67.36,67.38,5900.0
2013-11-18 12:15:00,67.38,67.45,67.37,67.45,3900.0,67.38,67.45,67.37,67.45,3900.0
2013-11-18 12:20:00,67.46,67.46,67.44,67.45,2100.0,67.46,67.46,67.44,67.45,2100.0
2013-11-18 12:25:00,67.5,67.52,67.42,67.47,25400.0,67.5,67.52,67.42,67.47,25400.0
2013-11-18 12:30:00,67.46,67.57,67.46,67.56,12400.0,67.46,67.57,67.46,67.56,12400.0
2013-11-18 12:35:00,67.54,67.59,67.47,67.49,7600.0,67.54,67.59,67.47,67.49,7600.0
2013-11-18 12:40:00,67.5,67.5,67.39,67.41,3300.0,67.5,67.5,67.39,67.41,3300.0
2013-11-18 12:45:00,67.43,67.46,67.37,67.38,7400.0,67.43,67.46,67.37,67.38,7400.0
2013-11-18 12:50:00,67.37,67.39,67.29,67.31,3800.0,67.37,67.39,67.29,67.31,3800.0
2013-11-18 12:55:00,67.31,67.33,67.28,67.28,5300.0,67.31,67.33,67.28,67.28,5300.0
2013-11-18 13:00:00,67.25,67.28,67.21,67.26,24300.0,67.25,67.28,67.21,67.26,24300.0
2013-11-18 13:05:00,67.26,67.27,67.16,67.17,45200.0,67.26,67.27,67.16,67.17,45200.0
2013-11-18 13:10:00,67.18,67.26,67.15,67.21,22100.0,67.18,67.26,67.15,67.21,22100.0
2013-11-18 13:15:00,67.23,67.29,67.23,67.29,5800.0,67.23,67.29,67.23,67.29,5800.0
2013-11-18 13:20:00,67.28,67.29,67.23,67.25,8000.0,67.28,67.29,67.23,67.25,8000.0
2013-11-18 13:25:00,67.23,67.37,67.23,67.35,12300.0,67.23,67.37,67.23,67.35,12300.0
2013-11-18 13:30:00,67.36,67.46,67.36,67.45,22600.0,67.36,67.46,67.36,67.45,22600.0
2013-11-18 13:35:00,67.43,67.43,67.27,67.29,4000.0,67.43,67.43,67.27,67.29,4000.0
2013-11-18 13:40:00,67.29,67.33,67.23,67.23,5100.0,67.29,67.33,67.23,67.23,5100.0
2013-11-18 13:45:00,67.21,67.25,67.19,67.2,3700.0,67.21,67.25,67.19,67.2,3700.0
2013-11-18 13:50:00,67.18,67.25,67.16,67.25,4400.0,67.18,67.25,67.16,67.25,4400.0
2013-11-18 13:55:00,67.22,67.28,67.21,67.25,8800.0,67.22,67.28,67.21,67.25,8800.0
2013-11-18 14:00:00,67.25,67.28,67.22,67.25,12900.0,67.25,67.28,67.22,67.25,12900.0
2013-11-18 14:05:00,67.28,67.37,67.28,67.36,16900.0,67.28,67.37,67.28,67.36,16900.0
2013-11-18 14:10:00,67.35,67.36,67.31,67.33,2900.0,67.35,67.36,67.31,67.33,2900.0
2013-11-18 14:15:00,67.33,67.34,67.28,67.29,6400.0,67.33,67.34,67.28,67.29,6400.0
2013-11-18 14:20:00,67.3,67.3,67.18,67.18,4000.0,67.3,67.3,67.18,67.18,4000.0
2013-11-18 14:25:00,67.18,67.3,67.18,67.28,6300.0,67.18,67.3,67.18,67.28,6300.0
2013-11-18 14:30:00,67.27,67.28,67.17,67.21,5700.0,67.27,67.28,67.17,67.21,5700.0
2013-11-18 14:35:00,67.2,67.23,67.13,67.13,12000.0,67.2,67.23,67.13,67.13,12000.0
2013-11-18 14:40:00,67.15,67.21,67.1,67.21,27700.0,67.15,67.21,67.1,67.21,27700.0
2013-11-18 14:45:00,67.2,67.24,67.17,67.17,11800.0,67.2,67.24,67.17,67.17,11800.0
2013-11-18 14:50:00,67.12,67.23,67.11,67.22,14300.0,67.12,67.23,67.11,67.22,14300.0
2013-11-18 14:55:00,67.23,67.24,67.14,67.14,8300.0,67.23,67.24,67.14,67.14,8300.0
2013-11-18 15:00:00,67.14,67.15,67.09,67.14,20600.0,67.14,67.15,67.09,67.14,20600.0
2013-11-18 15:05:00,67.12,67.16,67.06,67.07,32700.0,67.12,67.16,67.06,67.07,32700.0
2013-11-18 15:10:00,67.09,67.12,66.8,66.82,28300.0,67.09,67.12,66.8,66.82,28300.0
2013-11-18 15:15:00,66.8,67.09,66.8,67.09,26800.0,66.8,67.09,66.8,67.09,26800.0
2013-11-18 15:20:00,67.07,67.12,66.88,66.88,27400.0,67.07,67.12,66.88,66.88,27400.0
2013-11-18 15:25:00,66.88,67.0,66.81,66.97,26700.0,66.88,67.0,66.81,66.97,26700.0
2013-11-18 15:30:00,66.96,67.0,66.88,66.96,22300.0,66.96,67.0,66.88,66.96,22300.0
2013-11-18 15:35:00,66.96,66.99,66.89,66.98,16300.0,66.96,66.99,66.89,66.98,16300.0
2013-11-18 15:40:00,66.95,67.03,66.95,67.02,14900.0,66.95,67.03,66.95,67.02,14900.0
2013-11-18 15:45:00,67.02,67.03,66.94,66.97,19800.0,67.02,67.03,66.94,66.97,19800.0
2013-11-18 15:50:00,66.97,66.97,66.86,66.88,37800.0,66.97,66.97,66.86,66.88,37800.0
2013-11-18 15:55:00,66.87,66.89,66.81,66.88,65500.0,66.87,66.89,66.81,66.88,65500.0
2013-11-19 09:30:00,67.18,67.4,66.51,66.63,55800.0,67.18,67.4,66.51,66.63,55800.0
2013-11-19 09:35:00,66.56,67.06,66.56,66.69,13200.0,66.56,67.06,66.56,66.69,13200.0
2013-11-19 09:40:00,66.62,66.65,66.29,66.47,21300.0,66.62,66.65,66.29,66.47,21300.0
2013-11-19 09:45:00,66.42,66.51,66.1,66.44,29400.0,66.42,66.51,66.1,66.44,29400.0
2013-11-19 09:50:00,66.54,66.97,66.3,66.86,53000.0,66.54,66.97,66.3,66.86,53000.0
2013-11-19 09:55:00,66.9,67.2,66.81,67.01,20400.0,66.9,67.2,66.81,67.01,20400.0
2013-11-19 10:00:00,67.01,67.19,66.92,67.11,19700.0,67.01,67.19,66.92,67.11,19700.0
2013-11-19 10:05:00,66.98,67.18,66.95,66.97,5800.0,66.98,67.18,66.95,66.97,5800.0
2013-11-19 10:10:00,66.96,67.3,66.96,67.2,60200.0,66.96,67.3,66.96,67.2,60200.0
2013-11-19 10:15:00,67.2,67.22,66.8,66.83,6500.0,67.2,67.22,66.8,66.83,6500.0
2013-11-19 10:20:00,66.85,66.91,66.65,66.69,23600.0,66.85,66.91,66.65,66.69,23600.0
2013-11-19 10:25:00,66.65,67.06,66.6,66.72,58000.0,66.65,67.06,66.6,66.72,58000.0
2013-11-19 10:30:00,66.72,67.03,66.72,67.03,41600.0,66.72,67.03,66.72,67.03,41600.0
2013-11-19 10:35:00,67.03,67.24,66.97,67.15,47300.0,67.03,67.24,66.97,67.15,47300.0
2013-11-19 10:40:00,67.16,67.16,67.01,67.07,20400.0,67.16,67.16,67.01,67.07,20400.0
2013-11-19 10:45:00,67.17,67.21,67.03,67.03,11300.0,67.17,67.21,67.03,67.03,11300.0
2013-11-19 10:50:00,67.0,67.24,67.0,67.21,25600.0,67.0,67.24,67.0,67.21,25600.0
2013-11-19 10:55:00,67.26,67.27,67.13,67.15,17300.0,67.26,67.27,67.13,67.15,17300.0
2013-11-19 11:00:00,67.17,67.22,67.08,67.15,28400.0,67.17,67.22,67.08,67.15,28400.0
2013-11-19 11:05:00,67.15,67.26,67.08,67.23,57500.0,67.15,67.26,67.08,67.23,57500.0
2013-11-19 11:10:00,67.23,67.25,67.08,67.08,15400.0,67.23,67.25,67.08,67.08,15400.0
2013-11-19 11:15:00,67.08,67.08,66.94,66.94,10500.0,67.08,67.08,66.94,66.94,10500.0
2013-11-19 11:20:00,66.95,66.97,66.88,66.9,5900.0,66.95,66.97,66.88,66.9,5900.0
2013-11-19 11:25:00,66.88,67.0,66.88,66.99,9800.0,66.88,67.0,66.88,66.99,9800.0
2013-11-19 11:30:00,66.99,67.11,66.94,66.94,10000.0,66.99,67.11,66.94,66.94,10000.0
2013-11-19 11:35:00,66.98,66.98,66.83,66.83,8400.0,66.98,66.98,66.83,66.83,8400.0
2013-11-19 11:40:00,66.82,66.86,66.66,66.86,12700.0,66.82,66.86,66.66,66.86,12700.0
2013-11-19 11:45:00,66.89,67.03,66.88,67.0,9700.0,66.89,67.03,66.88,67.0,9700.0
2013-11-19 11:50:00,67.01,67.01,66.88,66.99,11500.0,67.01,67.01,66.88,66.99,11500.0
2013-11-19 11:55:00,66.98,66.98,66.92,66.92,4600.0,66.98,66.98,66.92,66.92,4600.0
2013-11-19 12:00:00,66.9,66.95,66.84,66.92,6200.0,66.9,66.95,66.84,66.92,6200.0
2013-11-19 12:05:00,66.93,67.02,66.93,66.99,5300.0,66.93,67.02,66.93,66.99,5300.0
2013-11-19 12:10:00,66.99,66.99,66.92,66.95,15800.0,66.99,66.99,66.92,66.95,15800.0
2013-11-19 12:15:00,66.93,67.01,66.86,66.87,25500.0,66.93,67.01,66.86,66.87,25500.0
2013-11-19 12:20:00,66.85,66.88,66.75,66.84,5700.0,66.85,66.88,66.75,66.84,5700.0
2013-11-19 12:25:00,66.83,66.94,66.83,66.85,5600.0,66.83,66.94,66.83,66.85,5600.0
2013-11-19 12:30:00,66.85,66.95,66.79,66.82,7500.0,66.85,66.95,66.79,66.82,7500.0
2013-11-19 12:35:00,66.79,66.87,66.79,66.79,4500.0,66.79,66.87,66.79,66.79,4500.0
2013-11-19 12:40:00,66.79,66.83,66.74,66.78,10300.0,66.79,66.83,66.74,66.78,10300.0
2013-11-19 12:45:00,66.78,66.82,66.77,66.79,9600.0,66.78,66.82,66.77,66.79,9600.0
2013-11-19 12:50:00,66.78,66.85,66.76,66.85,7900.0,66.78,66.85,66.76,66.85,7900.0
2013-11-19 12:55:00,66.85,66.86,66.78,66.78,5000.0,66.85,66.86,66.78,66.78,5000.0
2013-11-19 13:00:00,66.78,66.79,66.68,66.68,9000.0,66.78,66.79,66.68,66.68,9000.0
2013-11-19 13:05:00,66.68,66.73,66.66,66.72,15300.0,66.68,66.73,66.66,66.72,15300.0
2013-11-19 13:10:00,66.73,66.77,66.7,66.75,5400.0,66.73,66.77,66.7,66.75,5400.0
2013-11-19 13:15:00,66.76,66.82,66.72,66.77,3300.0,66.76,66.82,66.72,66.77,3300.0
2013-11-19 13:20:00,66.79,66.79,66.63,66.63,11400.0,66.79,66.79,66.63,66.63,11400.0
2013-11-19 13:25:00,66.65,66.73,66.52,66.53,10500.0,66.65,66.73,66.52,66.53,10500.0
2013-11-19 13:30:00,66.52,66.7,66.51,66.67,24700.0,66.52,66.7,66.51,66.67,24700.0
2013-11-19 13:35:00,66.65,66.73,66.59,66.6,9600.0,66.65,66.73,66.59,66.6,9600.0
2013-11-19 13:40:00,66.63,66.74,66.6,66.73,12900.0,66.63,66.74,66.6,66.73,12900.0
2013-11-19 13:45:00,66.75,66.82,66.75,66.8,10700.0,66.75,66.82,66.75,66.8,10700.0
2013-11-19 13:50:00,66.76,66.76,66.46,66.68,36000.0,66.76,66.76,66.46,66.68,36000.0
2013-11-19 13:55:00,66.69,66.82,66.6,66.73,18000.0,66.69,66.82,66.6,66.73,18000.0
2013-11-19 14:00:00,66.73,66.87,66.72,66.78,7700.0,66.73,66.87,66.72,66.78,7700.0
2013-11-19 14:05:00,66.78,66.85,66.65,66.67,10400.0,66.78,66.85,66.65,66.67,10400.0
2013-11-19 14:10:00,66.69,66.81,66.67,66.73,12300.0,66.69,66.81,66.67,66.73,12300.0
2013-11-19 14:15:00,66.73,66.83,66.73,66.76,5200.0,66.73,66.83,66.73,66.76,5200.0
2013-11-19 14:20:00,66.73,66.79,66.7,66.79,12200.0,66.73,66.79,66.7,66.79,12200.0
2013-11-19 14:25:00,66.79,66.79,66.69,66.75,7800.0,66.79,66.79,66.69,66.75,7800.0
2013-11-19 14:30:00,66.74,66.87,66.73,66.85,33800.0,66.74,66.87,66.73,66.85,33800.0
2013-11-19 14:35:00,66.85,66.98,66.85,66.98,8700.0,66.85,66.98,66.85,66.98,8700.0
2013-11-19 14:40:00,66.97,67.0,66.9,66.93,17400.0,66.97,67.0,66.9,66.93,17400.0
2013-11-19 14:45:00,66.94,67.06,66.94,67.01,27600.0,66.94,67.06,66.94,67.01,27600.0
2013-11-19 14:50:00,66.97,67.03,66.93,66.95,6300.0,66.97,67.03,66.93,66.95,6300.0
2013-11-19 14:55:00,66.95,66.97,66.93,66.94,3700.0,66.95,66.97,66.93,66.94,3700.0
2013-11-19 15:00:00,66.95,66.96,66.81,66.81,13600.0,66.95,66.96,66.81,66.81,13600.0
2013-11-19 15:05:00,66.81,66.86,66.77,66.79,11900.0,66.81,66.86,66.77,66.79,11900.0
2013-11-19 15:10:00,66.77,66.83,66.77,66.79,14400.0,66.77,66.83,66.77,66.79,14400.0
2013-11-19 15:15:00,66.8,66.88,66.8,66.85,23900.0,66.8,66.88,66.8,66.85,23900.0
2013-11-19 15:20:00,66.86,66.86,66.79,66.79,9600.0,66.86,66.86,66.79,66.79,9600.0
2013-11-19 15:25:00,66.81,66.9,66.81,66.88,15800.0,66.81,66.9,66.81,66.88,15800.0
2013-11-19 15:30:00,66.88,66.89,66.77,66.78,12900.0,66.88,66.89,66.77,66.78,12900.0
2013-11-19 15:35:00,66.78,66.82,66.75,66.75,25200.0,66.78,66.82,66.75,66.75,25200.0
2013-11-19 15:40:00,66.75,66.81,66.75,66.81,46900.0,66.75,66.81,66.75,66.81,46900.0
2013-11-19 15:45:00,66.82,66.82,66.75,66.77,41400.0,66.82,66.82,66.75,66.77,41400.0
2013-11-19 15:50:00,66.76,66.79,66.75,66.79,40000.0,66.76,66.79,66.75,66.79,40000.0
2013-11-19 15:55:00,66.78,66.83,66.75,66.75,75500.0,66.78,66.83,66.75,66.75,75500.0
2013-11-20 09:30:00,67.63,68.3,67.53,68.2,180000.0,67.63,68.3,67.53,68.2,180000.0
2013-11-20 09:35:00,68.23,68.76,68.21,68.22,119700.0,68.23,68.76,68.21,68.22,119700.0
2013-11-20 09:40:00,68.21,68.49,67.93,68.01,53700.0,68.21,68.49,67.93,68.01,53700.0
2013-11-20 09:45:00,67.96,68.22,67.51,68.09,109300.0,67.96,68.22,67.51,68.09,109300.0
2013-11-20 09:50:00,68.06,68.06,67.7,67.84,27400.0,68.06,68.06,67.7,67.84,27400.0
2013-11-20 09:55:00,67.84,67.99,67.71,67.9,38600.0,67.84,67.99,67.71,67.9,38600.0
2013-11-20 10:00:00,67.95,68.07,67.72,67.93,19800.0,67.95,68.07,67.72,67.93,19800.0
2013-11-20 10:05:00,67.93,68.02,67.75,67.86,19900.0,67.93,68.02,67.75,67.86,19900.0
2013-11-20 10:10:00,67.92,68.17,67.92,68.08,32000.0,67.92,68.17,67.92,68.08,32000.0
2013-11-20 10:15:00,68.09,68.09,67.81,67.88,20200.0,68.09,68.09,67.81,67.88,20200.0
2013-11-20 10:20:00,67.97,68.23,67.84,67.92,84800.0,67.97,68.23,67.84,67.92,84800.0
2013-11-20 10:25:00,67.9,68.05,67.9,67.94,14700.0,67.9,68.05,67.9,67.94,14700.0
2013-11-20 10:30:00,67.94,67.97,67.8,67.83,34200.0,67.94,67.97,67.8,67.83,34200.0
2013-11-20 10:35:00,67.82,67.97,67.82,67.93,21000.0,67.82,67.97,67.82,67.93,21000.0
2013-11-20 10:40:00,67.88,67.97,67.8,67.97,10300.0,67.88,67.97,67.8,67.97,10300.0
2013-11-20 10:45:00,67.96,68.07,67.89,68.01,28800.0,67.96,68.07,67.89,68.01,28800.0
2013-11-20 10:50:00,67.98,68.06,67.87,67.98,18000.0,67.98,68.06,67.87,67.98,18000.0
2013-11-20 10:55:00,67.94,68.0,67.87,67.99,14400.0,67.94,68.0,67.87,67.99,14400.0
2013-11-20 11:00:00,67.96,67.97,67.89,67.92,11100.0,67.96,67.97,67.89,67.92,11100.0
2013-11-20 11:05:00,67.92,68.07,67.9,68.05,19500.0,67.92,68.07,67.9,68.05,19500.0
2013-11-20 11:10:00,67.99,67.99,67.9,67.96,18400.0,67.99,67.99,67.9,67.96,18400.0
2013-11-20 11:15:00,67.95,68.0,67.92,67.99,21200.0,67.95,68.0,67.92,67.99,21200.0
2013-11-20 11:20:00,67.98,68.03,67.94,67.98,26900.0,67.98,68.03,67.94,67.98,26900.0
2013-11-20 11:25:00,67.96,68.03,67.95,67.95,33400.0,67.96,68.03,67.95,67.95,33400.0
2013-11-20 11:30:00,67.96,68.17,67.96,68.17,20300.0,67.96,68.17,67.96,68.17,20300.0
2013-11-20 11:35:00,68.15,68.17,67.99,67.99,8200.0,68.15,68.17,67.99,67.99,8200.0
2013-11-20 11:40:00,68.0,68.18,68.0,68.17,10400.0,68.0,68.18,68.0,68.17,10400.0
2013-11-20 11:45:00,68.12,68.32,68.12,68.32,16100.0,68.12,68.32,68.12,68.32,16100.0
2013-11-20 11:50:00,68.28,68.35,68.24,68.29,15800.0,68.28,68.35,68.24,68.29,15800.0
2013-11-20 11:55:00,68.27,68.36,68.25,68.35,23800.0,68.27,68.36,68.25,68.35,23800.0
2013-11-20 12:00:00,68.39,68.44,68.35,68.38,7400.0,68.39,68.44,68.35,68.38,7400.0
2013-11-20 12:05:00,68.37,68.38,68.27,68.27,9800.0,68.37,68.38,68.27,68.27,9800.0
2013-11-20 12:10:00,68.29,68.44,68.25,68.41,22600.0,68.29,68.44,68.25,68.41,22600.0
2013-11-20 12:15:00,68.39,68.43,68.33,68.41,7700.0,68.39,68.43,68.33,68.41,7700.0
2013-11-20 12:20:00,68.41,68.47,68.36,68.47,15100.0,68.41,68.47,68.36,68.47,15100.0
2013-11-20 12:25:00,68.46,68.47,68.33,68.37,42900.0,68.46,68.47,68.33,68.37,42900.0
2013-11-20 12:30:00,68.34,68.43,68.23,68.38,28000.0,68.34,68.43,68.23,68.38,28000.0
2013-11-20 12:35:00,68.39,68.45,68.26,68.3,13100.0,68.39,68.45,68.26,68.3,13100.0
2013-11-20 12:40:00,68.27,68.38,68.24,68.31,11400.0,68.27,68.38,68.24,68.31,11400.0
2013-11-20 12:45:00,68.32,68.32,68.12,68.12,14600.0,68.32,68.32,68.12,68.12,14600.0
2013-11-20 12:50:00,68.12,68.12,67.97,67.98,4600.0,68.12,68.12,67.97,67.98,4600.0
2013-11-20 12:55:00,67.96,68.12,67.96,68.08,8100.0,67.96,68.12,67.96,68.08,8100.0
2013-11-20 13:00:00,68.09,68.13,68.04,68.04,5200.0,68.09,68.13,68.04,68.04,5200.0
2013-11-20 13:05:00,68.05,68.06,68.02,68.05,9500.0,68.05,68.06,68.02,68.05,9500.0
2013-11-20 13:10:00,68.05,68.06,67.96,68.0,14100.0,68.05,68.06,67.96,68.0,14100.0
2013-11-20 13:15:00,68.02,68.02,67.97,67.99,6800.0,68.02,68.02,67.97,67.99,6800.0
2013-11-20 13:20:00,67.97,68.0,67.96,67.96,4900.0,67.97,68.0,67.96,67.96,4900.0
2013-11-20 13:25:00,67.95,68.16,67.95,68.1,37900.0,67.95,68.16,67.95,68.1,37900.0
2013-11-20 13:30:00,68.1,68.23,68.08,68.08,13000.0,68.1,68.23,68.08,68.08,13000.0
2013-11-20 13:35:00,68.08,68.16,68.08,68.16,2800.0,68.08,68.16,68.08,68.16,2800.0
2013-11-20 13:40:00,68.13,68.28,68.13,68.24,14900.0,68.13,68.28,68.13,68.24,14900.0
2013-11-20 13:45:00,68.28,68.28,68.2,68.2,9500.0,68.28,68.28,68.2,68.2,9500.0
2013-11-20 13:50:00,68.21,68.21,68.14,68.14,11000.0,68.21,68.21,68.14,68.14,11000.0
2013-11-20 13:55:00,68.13,68.16,68.13,68.16,4300.0,68.13,68.16,68.13,68.16,4300.0
2013-11-20 14:00:00,68.15,68.28,68.09,68.18,41600.0,68.15,68.28,68.09,68.18,41600.0
2013-11-20 14:05:00,68.17,68.17,67.94,67.96,19100.0,68.17,68.17,67.94,67.96,19100.0
2013-11-20 14:10:00,67.97,68.02,67.85,67.91,45400.0,67.97,68.02,67.85,67.91,45400.0
2013-11-20 14:15:00,67.9,68.04,67.88,68.04,33100.0,67.9,68.04,67.88,68.04,33100.0
2013-11-20 14:20:00,68.03,68.05,67.87,68.0,20100.0,68.03,68.05,67.87,68.0,20100.0
2013-11-20 14:25:00,68.05,68.06,67.93,67.97,8700.0,68.05,68.06,67.93,67.97,8700.0
2013-11-20 14:30:00,67.95,68.02,67.91,67.99,6000.0,67.95,68.02,67.91,67.99,6000.0
2013-11-20 14:35:00,68.02,68.04,67.95,68.02,17000.0,68.02,68.04,67.95,68.02,17000.0
2013-11-20 14:40:00,68.02,68.14,67.94,68.06,26000.0,68.02,68.14,67.94,68.06,26000.0
2013-11-20 14:45:00,68.06,68.14,68.02,68.11,10400.0,68.06,68.14,68.02,68.11,10400.0
2013-11-20 14:50:00,68.12,68.15,68.05,68.1,23100.0,68.12,68.15,68.05,68.1,23100.0
2013-11-20 14:55:00,68.1,68.15,68.08,68.14,15700.0,68.1,68.15,68.08,68.14,15700.0
2013-11-20 15:00:00,68.13,68.2,68.12,68.17,34200.0,68.13,68.2,68.12,68.17,34200.0
2013-11-20 15:05:00,68.17,68.22,68.06,68.07,37100.0,68.17,68.22,68.06,68.07,37100.0
2013-11-20 15:10:00,68.08,68.2,68.05,68.07,39500.0,68.08,68.2,68.05,68.07,39500.0
2013-11-20 15:15:00,68.05,68.1,67.97,67.99,26400.0,68.05,68.1,67.97,67.99,26400.0
2013-11-20 15:20:00,67.99,68.0,67.89,67.89,39200.0,67.99,68.0,67.89,67.89,39200.0
2013-11-20 15:25:00,67.9,68.08,67.85,68.03,34100.0,67.9,68.08,67.85,68.03,34100.0
2013-11-20 15:30:00,68.03,68.04,67.96,68.0,27000.0,68.03,68.04,67.96,68.0,27000.0
2013-11-20 15:35:00,68.0,68.07,67.9,68.05,47400.0,68.0,68.07,67.9,68.05,47400.0
2013-11-20 15:40:00,68.05,68.12,68.01,68.11,41400.0,68.05,68.12,68.01,68.11,41400.0
2013-11-20 15:45:00,68.09,68.2,68.09,68.19,39200.0,68.09,68.2,68.09,68.19,39200.0
2013-11-20 15:50:00,68.17,68.18,68.1,68.12,105900.0,68.17,68.18,68.1,68.12,105900.0
2013-11-20 15:55:00,68.12,68.3,68.11,68.17,83000.0,68.12,68.3,68.11,68.17,83000.0
2013-11-21 09:30:00,68.93,68.95,68.23,68.43,68100.0,68.93,68.95,68.23,68.43,68100.0
2013-11-21 09:35:00,68.42,68.7,68.33,68.37,61400.0,68.42,68.7,68.33,68.37,61400.0
2013-11-21 09:40:00,68.31,68.89,68.28,68.7,47900.0,68.31,68.89,68.28,68.7,47900.0
2013-11-21 09:45:00,68.66,69.3,68.66,69.13,68900.0,68.66,69.3,68.66,69.13,68900.0
2013-11-21 09:50:00,69.04,69.19,68.78,68.82,18400.0,69.04,69.19,68.78,68.82,18400.0
2013-11-21 09:55:00,68.86,68.9,68.56,68.89,32800.0,68.86,68.9,68.56,68.89,32800.0
2013-11-21 10:00:00,68.89,68.97,68.69,68.69,19900.0,68.89,68.97,68.69,68.69,19900.0
2013-11-21 10:05:00,68.75,68.82,68.71,68.78,25400.0,68.75,68.82,68.71,68.78,25400.0
2013-11-21 10:10:00,68.75,68.8,68.61,68.69,46100.0,68.75,68.8,68.61,68.69,46100.0
2013-11-21 10:15:00,68.71,68.85,68.61,68.61,27500.0,68.71,68.85,68.61,68.61,27500.0
2013-11-21 10:20:00,68.65,68.68,68.51,68.67,26100.0,68.65,68.68,68.51,68.67,26100.0
2013-11-21 10:25:00,68.67,68.7,68.49,68.65,31400.0,68.67,68.7,68.49,68.65,31400.0
2013-11-21 10:30:00,68.66,69.0,68.66,68.91,43600.0,68.66,69.0,68.66,68.91,43600.0
2013-11-21 10:35:00,68.89,69.07,68.68,68.78,13400.0,68.89,69.07,68.68,68.78,13400.0
2013-11-21 10:40:00,68.77,68.85,68.75,68.85,17000.0,68.77,68.85,68.75,68.85,17000.0
2013-11-21 10:45:00,68.85,68.98,68.74,68.74,37400.0,68.85,68.98,68.74,68.74,37400.0
2013-11-21 10:50:00,68.77,68.82,68.73,68.73,13000.0,68.77,68.82,68.73,68.73,13000.0
2013-11-21 10:55:00,68.71,68.81,68.6,68.78,19200.0,68.71,68.81,68.6,68.78,19200.0
2013-11-21 11:00:00,68.78,68.95,68.78,68.94,9300.0,68.78,68.95,68.78,68.94,9300.0
2013-11-21 11:05:00,68.99,68.99,68.81,68.91,8400.0,68.99,68.99,68.81,68.91,8400.0
2013-11-21 11:10:00,68.89,69.06,68.89,69.01,14000.0,68.89,69.06,68.89,69.01,14000.0
2013-11-21 11:15:00,69.01,69.13,68.87,69.13,21900.0,69.01,69.13,68.87,69.13,21900.0
2013-11-21 11:20:00,69.14,69.19,69.02,69.14,36300.0,69.14,69.19,69.02,69.14,36300.0
2013-11-21 11:25:00,69.12,69.25,69.05,69.2,37300.0,69.12,69.25,69.05,69.2,37300.0
2013-11-21 11:30:00,69.2,69.25,69.03,69.08,44900.0,69.2,69.25,69.03,69.08,44900.0
2013-11-21 11:35:00,69.07,69.16,68.96,69.01,43100.0,69.07,69.16,68.96,69.01,43100.0
2013-11-21 11:40:00,69.05,69.08,68.99,69.05,60900.0,69.05,69.08,68.99,69.05,60900.0
2013-11-21 11:45:00,69.05,69.14,69.01,69.14,46300.0,69.05,69.14,69.01,69.14,46300.0
2013-11-21 11:50:00,69.15,69.18,69.09,69.16,17000.0,69.15,69.18,69.09,69.16,17000.0
2013-11-21 11:55:00,69.14,69.28,69.14,69.23,22100.0,69.14,69.28,69.14,69.23,22100.0
2013-11-21 12:00:00,69.22,69.22,69.09,69.09,10900.0,69.22,69.22,69.09,69.09,10900.0
2013-11-21 12:05:00,69.1,69.26,69.1,69.26,9500.0,69.1,69.26,69.1,69.26,9500.0
2013-11-21 12:10:00,69.27,69.28,69.22,69.25,10100.0,69.27,69.28,69.22,69.25,10100.0
2013-11-21 12:15:00,69.25,69.33,69.21,69.32,13600.0,69.25,69.33,69.21,69.32,13600.0
2013-11-21 12:20:00,69.33,69.4,69.3,69.39,8800.0,69.33,69.4,69.3,69.39,8800.0
2013-11-21 12:25:00,69.39,69.5,69.38,69.45,20700.0,69.39,69.5,69.38,69.45,20700.0
2013-11-21 12:30:00,69.48,69.55,69.46,69.54,18400.0,69.48,69.55,69.46,69.54,18400.0
2013-11-21 12:35:00,69.55,69.67,69.52,69.65,27900.0,69.55,69.67,69.52,69.65,27900.0
2013-11-21 12:40:00,69.65,69.7,69.47,69.53,25900.0,69.65,69.7,69.47,69.53,25900.0
2013-11-21 12:45:00,69.53,69.56,69.48,69.53,17800.0,69.53,69.56,69.48,69.53,17800.0
2013-11-21 12:50:00,69.54,69.61,69.5,69.54,20000.0,69.54,69.61,69.5,69.54,20000.0
2013-11-21 12:55:00,69.54,69.61,69.4,69.57,53600.0,69.54,69.61,69.4,69.57,53600.0
2013-11-21 13:00:00,69.56,69.62,69.5,69.56,18000.0,69.56,69.62,69.5,69.56,18000.0
2013-11-21 13:05:00,69.55,69.87,69.53,69.79,90400.0,69.55,69.87,69.53,69.79,90400.0
2013-11-21 13:10:00,69.81,69.84,69.55,69.55,42300.0,69.81,69.84,69.55,69.55,42300.0
2013-11-21 13:15:00,69.54,69.65,69.52,69.55,23600.0,69.54,69.65,69.52,69.55,23600.0
2013-11-21 13:20:00,69.55,69.66,69.29,69.37,53100.0,69.55,69.66,69.29,69.37,53100.0
2013-11-21 13:25:00,69.33,69.42,69.27,69.33,30100.0,69.33,69.42,69.27,69.33,30100.0
2013-11-21 13:30:00,69.33,69.33,69.17,69.17,18400.0,69.33,69.33,69.17,69.17,18400.0
2013-11-21 13:35:00,69.22,69.44,69.18,69.39,28200.0,69.22,69.44,69.18,69.39,28200.0
2013-11-21 13:40:00,69.39,69.39,69.2,69.21,35600.0,69.39,69.39,69.2,69.21,35600.0
2013-11-21 13:45:00,69.22,69.25,69.08,69.24,49300.0,69.22,69.25,69.08,69.24,49300.0
2013-11-21 13:50:00,69.24,69.32,69.2,69.23,13500.0,69.24,69.32,69.2,69.23,13500.0
2013-11-21 13:55:00,69.23,69.28,69.09,69.19,27800.0,69.23,69.28,69.09,69.19,27800.0
2013-11-21 14:00:00,69.23,69.23,69.13,69.19,18200.0,69.23,69.23,69.13,69.19,18200.0
2013-11-21 14:05:00,69.2,69.25,69.18,69.22,9300.0,69.2,69.25,69.18,69.22,9300.0
2013-11-21 14:10:00,69.22,69.3,69.19,69.25,27600.0,69.22,69.3,69.19,69.25,27600.0
2013-11-21 14:15:00,69.26,69.38,69.26,69.37,20200.0,69.26,69.38,69.26,69.37,20200.0
2013-11-21 14:20:00,69.34,69.38,69.27,69.32,12300.0,69.34,69.38,69.27,69.32,12300.0
2013-11-21 14:25:00,69.34,69.44,69.29,69.37,11500.0,69.34,69.44,69.29,69.37,11500.0
2013-11-21 14:30:00,69.33,69.37,69.3,69.34,8900.0,69.33,69.37,69.3,69.34,8900.0
2013-11-21 14:35:00,69.33,69.39,69.33,69.36,10400.0,69.33,69.39,69.33,69.36,10400.0
2013-11-21 14:40:00,69.37,69.63,69.35,69.52,25100.0,69.37,69.63,69.35,69.52,25100.0
2013-11-21 14:45:00,69.51,69.51,69.38,69.41,5200.0,69.51,69.51,69.38,69.41,5200.0
2013-11-21 14:50:00,69.37,69.37,69.31,69.33,17400.0,69.37,69.37,69.31,69.33,17400.0
2013-11-21 14:55:00,69.33,69.37,69.31,69.36,21300.0,69.33,69.37,69.31,69.36,21300.0
2013-11-21 15:00:00,69.36,69.38,69.21,69.29,70700.0,69.36,69.38,69.21,69.29,70700.0
2013-11-21 15:05:00,69.28,69.33,69.28,69.28,29400.0,69.28,69.33,69.28,69.28,29400.0
2013-11-21 15:10:00,69.28,69.36,69.28,69.32,17100.0,69.28,69.36,69.28,69.32,17100.0
2013-11-21 15:15:00,69.34,69.42,69.28,69.32,15800.0,69.34,69.42,69.28,69.32,15800.0
2013-11-21 15:20:00,69.32,69.39,69.28,69.36,15700.0,69.32,69.39,69.28,69.36,15700.0
2013-11-21 15:25:00,69.35,69.39,69.31,69.34,18100.0,69.35,69.39,69.31,69.34,18100.0
2013-11-21 15:30:00,69.35,69.38,69.29,69.31,18200.0,69.35,69.38,69.29,69.31,18200.0
2013-11-21 15:35:00,69.31,69.4,69.3,69.37,27000.0,69.31,69.4,69.3,69.37,27000.0
2013-11-21 15:40:00,69.37,69.45,69.36,69.39,36100.0,69.37,69.45,69.36,69.39,36100.0
2013-11-21 15:45:00,69.39,69.42,69.28,69.29,34000.0,69.39,69.42,69.28,69.29,34000.0
2013-11-21 15:50:00,69.29,69.29,69.15,69.27,106600.0,69.29,69.29,69.15,69.27,106600.0
2013-11-21 15:55:00,69.26,69.48,69.25,69.4,114600.0,69.26,69.48,69.25,69.4,114600.0
2013-11-22 09:30:00,69.98,69.98,69.38,69.5,47500.0,69.98,69.98,69.38,69.5,47500.0
2013-11-22 09:35:00,69.51,69.9,69.22,69.32,33700.0,69.51,69.9,69.22,69.32,33700.0
2013-11-22 09:40:00,69.32,69.58,69.3,69.55,23200.0,69.32,69.58,69.3,69.55,23200.0
2013-11-22 09:45:00,69.55,69.6,69.38,69.38,19800.0,69.55,69.6,69.38,69.38,19800.0
2013-11-22 09:50:00,69.33,69.39,69.2,69.2,20500.0,69.33,69.39,69.2,69.2,20500.0
2013-11-22 09:55:00,69.21,69.21,68.83,69.08,45100.0,69.21,69.21,68.83,69.08,45100.0
2013-11-22 10:00:00,69.07,69.09,68.9,68.9,12000.0,69.07,69.09,68.9,68.9,12000.0
2013-11-22 10:05:00,68.96,69.08,68.9,69.06,21200.0,68.96,69.08,68.9,69.06,21200.0
2013-11-22 10:10:00,69.06,69.16,68.98,69.15,15200.0,69.06,69.16,68.98,69.15,15200.0
2013-11-22 10:15:00,69.16,69.19,69.06,69.17,7200.0,69.16,69.19,69.06,69.17,7200.0
2013-11-22 10:20:00,69.14,69.19,69.02,69.09,11500.0,69.14,69.19,69.02,69.09,11500.0
2013-11-22 10:25:00,69.09,69.1,68.94,68.98,12200.0,69.09,69.1,68.94,68.98,12200.0
2013-11-22 10:30:00,68.97,69.04,68.96,68.98,11200.0,68.97,69.04,68.96,68.98,11200.0
2013-11-22 10:35:00,68.97,69.05,68.93,68.93,22100.0,68.97,69.05,68.93,68.93,22100.0
2013-11-22 10:40:00,68.99,68.99,68.9,68.99,7000.0,68.99,68.99,68.9,68.99,7000.0
2013-11-22 10:45:00,68.94,69.0,68.91,68.98,38600.0,68.94,69.0,68.91,68.98,38600.0
2013-11-22 10:50:00,68.96,69.0,68.94,68.97,33200.0,68.96,69.0,68.94,68.97,33200.0
2013-11-22 10:55:00,68.99,68.99,68.82,68.83,85800.0,68.99,68.99,68.82,68.83,85800.0
2013-11-22 11:00:00,68.84,68.9,68.81,68.82,11300.0,68.84,68.9,68.81,68.82,11300.0
2013-11-22 11:05:00,68.82,68.83,68.76,68.78,7900.0,68.82,68.83,68.76,68.78,7900.0
2013-11-22 11:10:00,68.76,68.78,68.66,68.66,11500.0,68.76,68.78,68.66,68.66,11500.0
2013-11-22 11:15:00,68.65,68.66,68.58,68.64,14100.0,68.65,68.66,68.58,68.64,14100.0
2013-11-22 11:20:00,68.59,68.59,68.52,68.59,12100.0,68.59,68.59,68.52,68.59,12100.0
2013-11-22 11:25:00,68.59,68.61,68.53,68.59,22300.0,68.59,68.61,68.53,68.59,22300.0
2013-11-22 11:30:00,68.59,68.86,68.59,68.86,18500.0,68.59,68.86,68.59,68.86,18500.0
2013-11-22 11:35:00,68.85,68.97,68.83,68.96,12200.0,68.85,68.97,68.83,68.96,12200.0
2013-11-22 11:40:00,68.95,68.97,68.91,68.95,4600.0,68.95,68.97,68.91,68.95,4600.0
2013-11-22 11:45:00,68.95,69.21,68.95,69.21,18700.0,68.95,69.21,68.95,69.21,18700.0
2013-11-22 11:50:00,69.16,69.21,69.13,69.15,16100.0,69.16,69.21,69.13,69.15,16100.0
2013-11-22 11:55:00,69.15,69.35,69.15,69.33,13600.0,69.15,69.35,69.15,69.33,13600.0
2013-11-22 12:00:00,69.31,69.4,69.26,69.39,20200.0,69.31,69.4,69.26,69.39,20200.0
2013-11-22 12:05:00,69.38,69.51,69.34,69.45,48700.0,69.38,69.51,69.34,69.45,48700.0
2013-11-22 12:10:00,69.38,69.41,69.25,69.35,39300.0,69.38,69.41,69.25,69.35,39300.0
2013-11-22 12:15:00,69.35,69.35,69.24,69.24,13800.0,69.35,69.35,69.24,69.24,13800.0
2013-11-22 12:20:00,69.26,69.26,68.89,68.89,21400.0,69.26,69.26,68.89,68.89,21400.0
2013-11-22 12:25:00,68.9,69.05,68.84,68.98,40600.0,68.9,69.05,68.84,68.98,40600.0
2013-11-22 12:30:00,68.97,69.03,68.94,68.94,7400.0,68.97,69.03,68.94,68.94,7400.0
2013-11-22 12:35:00,68.94,68.94,68.85,68.92,10900.0,68.94,68.94,68.85,68.92,10900.0
2013-11-22 12:40:00,68.94,68.95,68.82,68.87,8500.0,68.94,68.95,68.82,68.87,8500.0
2013-11-22 12:45:00,68.86,68.86,68.76,68.77,36500.0,68.86,68.86,68.76,68.77,36500.0
2013-11-22 12:50:00,68.76,69.08,68.75,69.0,43100.0,68.76,69.08,68.75,69.0,43100.0
2013-11-22 12:55:00,68.99,69.13,68.97,69.08,4000.0,68.99,69.13,68.97,69.08,4000.0
2013-11-22 13:00:00,69.08,69.11,69.01,69.03,9200.0,69.08,69.11,69.01,69.03,9200.0
2013-11-22 13:05:00,69.05,69.15,69.01,69.09,4400.0,69.05,69.15,69.01,69.09,4400.0
2013-11-22 13:10:00,69.06,69.11,69.0,69.0,3100.0,69.06,69.11,69.0,69.0,3100.0
2013-11-22 13:15:00,68.97,68.99,68.9,68.9,3700.0,68.97,68.99,68.9,68.9,3700.0
2013-11-22 13:20:00,68.9,69.09,68.9,69.09,3100.0,68.9,69.09,68.9,69.09,3100.0
2013-11-22 13:25:00,69.07,69.16,69.05,69.16,5800.0,69.07,69.16,69.05,69.16,5800.0
2013-11-22 13:30:00,69.16,69.25,69.15,69.19,30100.0,69.16,69.25,69.15,69.19,30100.0
2013-11-22 13:35:00,69.19,69.2,69.08,69.08,9100.0,69.19,69.2,69.08,69.08,9100.0
2013-11-22 13:40:00,69.07,69.09,68.96,69.01,6000.0,69.07,69.09,68.96,69.01,6000.0
2013-11-22 13:45:00,69.0,69.03,68.91,68.91,16600.0,69.0,69.03,68.91,68.91,16600.0
2013-11-22 13:50:00,68.92,68.97,68.91,68.91,3500.0,68.92,68.97,68.91,68.91,3500.0
2013-11-22 13:55:00,68.9,69.07,68.88,69.06,48900.0,68.9,69.07,68.88,69.06,48900.0
2013-11-22 14:00:00,69.04,69.12,69.03,69.11,12300.0,69.04,69.12,69.03,69.11,12300.0
2013-11-22 14:05:00,69.11,69.16,69.04,69.04,8300.0,69.11,69.16,69.04,69.04,8300.0
2013-11-22 14:10:00,69.05,69.06,68.95,69.03,4500.0,69.05,69.06,68.95,69.03,4500.0
2013-11-22 14:15:00,69.0,69.07,68.97,69.06,8700.0,69.0,69.07,68.97,69.06,8700.0
2013-11-22 14:20:00,69.03,69.05,69.01,69.05,3600.0,69.03,69.05,69.01,69.05,3600.0
2013-11-22 14:25:00,69.04,69.06,68.95,69.02,11600.0,69.04,69.06,68.95,69.02,11600.0
2013-11-22 14:30:00,69.05,69.06,69.01,69.01,6700.0,69.05,69.06,69.01,69.01,6700.0
2013-11-22 14:35:00,69.02,69.08,69.02,69.02,5600.0,69.02,69.08,69.02,69.02,5600.0
2013-11-22 14:40:00,69.04,69.19,69.02,69.11,16700.0,69.04,69.19,69.02,69.11,16700.0
2013-11-22 14:45:00,69.11,69.13,69.07,69.08,3800.0,69.11,69.13,69.07,69.08,3800.0
2013-11-22 14:50:00,69.06,69.1,69.0,69.08,19300.0,69.06,69.1,69.0,69.08,19300.0
2013-11-22 14:55:00,69.09,69.21,69.09,69.2,9500.0,69.09,69.21,69.09,69.2,9500.0
2013-11-22 15:00:00,69.2,69.2,69.12,69.16,7300.0,69.2,69.2,69.12,69.16,7300.0
2013-11-22 15:05:00,69.17,69.21,69.15,69.2,11500.0,69.17,69.21,69.15,69.2,11500.0
2013-11-22 15:10:00,69.21,69.28,69.16,69.26,11700.0,69.21,69.28,69.16,69.26,11700.0
2013-11-22 15:15:00,69.25,69.36,69.24,69.27,24300.0,69.25,69.36,69.24,69.27,24300.0
2013-11-22 15:20:00,69.27,69.35,69.25,69.31,11500.0,69.27,69.35,69.25,69.31,11500.0
2013-11-22 15:25:00,69.31,69.31,69.22,69.29,22500.0,69.31,69.31,69.22,69.29,22500.0
2013-11-22 15:30:00,69.28,69.3,69.25,69.3,19500.0,69.28,69.3,69.25,69.3,19500.0
2013-11-22 15:35:00,69.29,69.35,69.29,69.31,16200.0,69.29,69.35,69.29,69.31,16200.0
2013-11-22 15:40:00,69.3,69.38,69.3,69.33,12000.0,69.3,69.38,69.3,69.33,12000.0
2013-11-22 15:45:00,69.3,69.42,69.29,69.4,33500.0,69.3,69.42,69.29,69.4,33500.0
2013-11-22 15:50:00,69.41,69.53,69.34,69.53,65300.0,69.41,69.53,69.34,69.53,65300.0
2013-11-22 15:55:00,69.51,69.51,69.38,69.42,47600.0,69.51,69.51,69.38,69.42,47600.0
2013-11-25 09:30:00,69.65,70.1,69.6,70.1,43400.0,69.65,70.1,69.6,70.1,43400.0
2013-11-25 09:35:00,70.09,70.44,70.05,70.44,59900.0,70.09,70.44,70.05,70.44,59900.0
2013-11-25 09:40:00,70.42,70.47,69.96,70.11,24000.0,70.42,70.47,69.96,70.11,24000.0
2013-11-25 09:45:00,70.14,70.33,70.03,70.11,15900.0,70.14,70.33,70.03,70.11,15900.0
2013-11-25 09:50:00,70.1,70.15,69.62,69.78,27600.0,70.1,70.15,69.62,69.78,27600.0
2013-11-25 09:55:00,69.72,70.01,69.72,70.01,23600.0,69.72,70.01,69.72,70.01,23600.0
2013-11-25 10:00:00,70.06,70.06,69.52,69.71,38500.0,70.06,70.06,69.52,69.71,38500.0
2013-11-25 10:05:00,69.71,70.06,69.71,69.98,24600.0,69.71,70.06,69.71,69.98,24600.0
2013-11-25 10:10:00,70.01,70.01,69.91,69.98,14000.0,70.01,70.01,69.91,69.98,14000.0
2013-11-25 10:15:00,69.97,70.32,69.94,70.24,24800.0,69.97,70.32,69.94,70.24,24800.0
2013-11-25 10:20:00,70.19,70.21,69.9,69.91,49600.0,70.19,70.21,69.9,69.91,49600.0
2013-11-25 10:25:00,69.93,69.99,69.85,69.96,20500.0,69.93,69.99,69.85,69.96,20500.0
2013-11-25 10:30:00,70.0,70.19,69.95,70.11,10800.0,70.0,70.19,69.95,70.11,10800.0
2013-11-25 10:35:00,70.12,70.4,70.09,70.25,24200.0,70.12,70.4,70.09,70.25,24200.0
2013-11-25 10:40:00,70.24,70.24,70.13,70.2,14900.0,70.24,70.24,70.13,70.2,14900.0
2013-11-25 10:45:00,70.2,70.3,70.14,70.24,14700.0,70.2,70.3,70.14,70.24,14700.0
2013-11-25 10:50:00,70.2,70.24,70.13,70.2,19400.0,70.2,70.24,70.13,70.2,19400.0
2013-11-25 10:55:00,70.2,70.23,70.01,70.04,14900.0,70.2,70.23,70.01,70.04,14900.0
2013-11-25 11:00:00,70.03,70.04,69.9,69.91,5800.0,70.03,70.04,69.9,69.91,5800.0
2013-11-25 11:05:00,69.83,69.83,69.62,69.78,15100.0,69.83,69.83,69.62,69.78,15100.0
2013-11-25 11:10:00,69.74,69.82,69.7,69.81,5500.0,69.74,69.82,69.7,69.81,5500.0
2013-11-25 11:15:00,69.84,70.09,69.81,70.01,13800.0,69.84,70.09,69.81,70.01,13800.0
2013-11-25 11:20:00,70.02,70.09,70.0,70.08,9600.0,70.02,70.09,70.0,70.08,9600.0
2013-11-25 11:25:00,70.08,70.11,69.97,70.0,10500.0,70.08,70.11,69.97,70.0,10500.0
2013-11-25 11:30:00,69.96,69.97,69.89,69.89,4500.0,69.96,69.97,69.89,69.89,4500.0
2013-11-25 11:35:00,69.97,70.1,69.94,70.1,7200.0,69.97,70.1,69.94,70.1,7200.0
2013-11-25 11:40:00,70.1,70.1,69.92,69.92,4000.0,70.1,70.1,69.92,69.92,4000.0
2013-11-25 11:45:00,69.9,69.94,69.87,69.87,2800.0,69.9,69.94,69.87,69.87,2800.0
2013-11-25 11:50:00,69.84,70.12,69.84,70.1,7400.0,69.84,70.12,69.84,70.1,7400.0
2013-11-25 11:55:00,70.06,70.17,70.05,70.16,3500.0,70.06,70.17,70.05,70.16,3500.0
2013-11-25 12:00:00,70.14,70.16,70.1,70.13,5300.0,70.14,70.16,70.1,70.13,5300.0
2013-11-25 12:05:00,70.05,70.09,69.93,70.09,19500.0,70.05,70.09,69.93,70.09,19500.0
2013-11-25 12:10:00,70.02,70.05,69.9,69.95,19500.0,70.02,70.05,69.9,69.95,19500.0
2013-11-25 12:15:00,69.98,70.07,69.98,70.05,5300.0,69.98,70.07,69.98,70.05,5300.0
2013-11-25 12:20:00,70.06,70.06,69.94,69.96,2700.0,70.06,70.06,69.94,69.96,2700.0
2013-11-25 12:25:00,69.95,70.02,69.88,69.91,26100.0,69.95,70.02,69.88,69.91,26100.0
2013-11-25 12:30:00,69.91,69.97,69.86,69.92,12900.0,69.91,69.97,69.86,69.92,12900.0
2013-11-25 12:35:00,69.9,69.96,69.9,69.95,2900.0,69.9,69.96,69.9,69.95,2900.0
2013-11-25 12:40:00,69.94,70.13,69.93,70.13,22100.0,69.94,70.13,69.93,70.13,22100.0
2013-11-25 12:45:00,70.14,70.22,70.14,70.22,12900.0,70.14,70.22,70.14,70.22,12900.0
2013-11-25 12:50:00,70.18,70.27,70.18,70.19,13100.0,70.18,70.27,70.18,70.19,13100.0
2013-11-25 12:55:00,70.17,70.24,70.1,70.14,17700.0,70.17,70.24,70.1,70.14,17700.0
2013-11-25 13:00:00,70.1,70.28,70.09,70.18,60100.0,70.1,70.28,70.09,70.18,60100.0
2013-11-25 13:05:00,70.21,70.4,70.14,70.4,14500.0,70.21,70.4,70.14,70.4,14500.0
2013-11-25 13:10:00,70.37,70.43,70.24,70.32,19900.0,70.37,70.43,70.24,70.32,19900.0
2013-11-25 13:15:00,70.3,70.38,70.27,70.3,14300.0,70.3,70.38,70.27,70.3,14300.0
2013-11-25 13:20:00,70.28,70.29,70.2,70.22,17900.0,70.28,70.29,70.2,70.22,17900.0
2013-11-25 13:25:00,70.21,70.27,70.21,70.24,4200.0,70.21,70.27,70.21,70.24,4200.0
2013-11-25 13:30:00,70.23,70.34,70.23,70.31,9800.0,70.23,70.34,70.23,70.31,9800.0
2013-11-25 13:35:00,70.31,70.37,70.25,70.37,29600.0,70.31,70.37,70.25,70.37,29600.0
2013-11-25 13:40:00,70.35,70.35,70.3,70.33,2700.0,70.35,70.35,70.3,70.33,2700.0
2013-11-25 13:45:00,70.37,70.41,70.37,70.39,5400.0,70.37,70.41,70.37,70.39,5400.0
2013-11-25 13:50:00,70.41,70.44,70.34,70.41,8700.0,70.41,70.44,70.34,70.41,8700.0
2013-11-25 13:55:00,70.41,70.41,70.31,70.31,3600.0,70.41,70.41,70.31,70.31,3600.0
2013-11-25 14:00:00,70.3,70.32,70.28,70.31,7400.0,70.3,70.32,70.28,70.31,7400.0
2013-11-25 14:05:00,70.3,70.31,70.26,70.26,2300.0,70.3,70.31,70.26,70.26,2300.0
2013-11-25 14:10:00,70.29,70.3,70.25,70.27,7700.0,70.29,70.3,70.25,70.27,7700.0
2013-11-25 14:15:00,70.3,70.3,70.27,70.27,3100.0,70.3,70.3,70.27,70.27,3100.0
2013-11-25 14:20:00,70.28,70.28,70.12,70.12,5500.0,70.28,70.28,70.12,70.12,5500.0
2013-11-25 14:25:00,70.12,70.15,70.07,70.1,7200.0,70.12,70.15,70.07,70.1,7200.0
2013-11-25 14:30:00,70.1,70.17,70.09,70.17,9000.0,70.1,70.17,70.09,70.17,9000.0
2013-11-25 14:35:00,70.19,70.2,70.13,70.14,4100.0,70.19,70.2,70.13,70.14,4100.0
2013-11-25 14:40:00,70.15,70.16,70.14,70.15,3500.0,70.15,70.16,70.14,70.15,3500.0
2013-11-25 14:45:00,70.14,70.14,70.0,70.04,7300.0,70.14,70.14,70.0,70.04,7300.0
2013-11-25 14:50:00,70.01,70.07,70.01,70.06,5400.0,70.01,70.07,70.01,70.06,5400.0
2013-11-25 14:55:00,70.06,70.11,70.01,70.04,5900.0,70.06,70.11,70.01,70.04,5900.0
2013-11-25 15:00:00,70.05,70.07,70.0,70.05,9100.0,70.05,70.07,70.0,70.05,9100.0
2013-11-25 15:05:00,70.04,70.17,70.04,70.05,9800.0,70.04,70.17,70.04,70.05,9800.0
2013-11-25 15:10:00,70.06,70.07,69.84,69.84,6800.0,70.06,70.07,69.84,69.84,6800.0
2013-11-25 15:15:00,69.84,69.9,69.81,69.88,12600.0,69.84,69.9,69.81,69.88,12600.0
2013-11-25 15:20:00,69.88,69.88,69.76,69.76,12800.0,69.88,69.88,69.76,69.76,12800.0
2013-11-25 15:25:00,69.76,69.78,69.7,69.77,25100.0,69.76,69.78,69.7,69.77,25100.0
2013-11-25 15:30:00,69.78,69.82,69.75,69.76,11700.0,69.78,69.82,69.75,69.76,11700.0
2013-11-25 15:35:00,69.75,69.75,69.7,69.73,9400.0,69.75,69.75,69.7,69.73,9400.0
2013-11-25 15:40:00,69.71,69.86,69.7,69.86,18100.0,69.71,69.86,69.7,69.86,18100.0
2013-11-25 15:45:00,69.85,69.9,69.8,69.8,20200.0,69.85,69.9,69.8,69.8,20200.0
2013-11-25 15:50:00,69.81,69.81,69.7,69.78,21300.0,69.81,69.81,69.7,69.78,21300.0
2013-11-25 15:55:00,69.75,69.86,69.75,69.83,26700.0,69.75,69.86,69.75,69.83,26700.0
2013-11-26 09:30:00,69.52,69.75,69.46,69.59,18300.0,69.52,69.75,69.46,69.59,18300.0
2013-11-26 09:35:00,69.65,69.93,69.64,69.78,10300.0,69.65,69.93,69.64,69.78,10300.0
2013-11-26 09:40:00,69.81,70.0,69.8,70.0,7900.0,69.81,70.0,69.8,70.0,7900.0
2013-11-26 09:45:00,69.97,70.07,69.89,70.03,15900.0,69.97,70.07,69.89,70.03,15900.0
2013-11-26 09:50:00,70.03,70.25,70.01,70.04,14000.0,70.03,70.25,70.01,70.04,14000.0
2013-11-26 09:55:00,70.03,70.09,69.82,70.02,34500.0,70.03,70.09,69.82,70.02,34500.0
2013-11-26 10:00:00,70.03,70.08,69.91,69.92,24200.0,70.03,70.08,69.91,69.92,24200.0
2013-11-26 10:05:00,69.93,69.93,69.53,69.62,16000.0,69.93,69.93,69.53,69.62,16000.0
2013-11-26 10:10:00,69.63,69.85,69.56,69.6,33900.0,69.63,69.85,69.56,69.6,33900.0
2013-11-26 10:15:00,69.58,69.6,69.55,69.56,11300.0,69.58,69.6,69.55,69.56,11300.0
2013-11-26 10:20:00,69.57,69.62,69.5,69.55,15000.0,69.57,69.62,69.5,69.55,15000.0
2013-11-26 10:25:00,69.53,69.6,69.52,69.52,6300.0,69.53,69.6,69.52,69.52,6300.0
2013-11-26 10:30:00,69.51,69.52,69.22,69.23,14600.0,69.51,69.52,69.22,69.23,14600.0
2013-11-26 10:35:00,69.24,69.5,69.24,69.5,14000.0,69.24,69.5,69.24,69.5,14000.0
2013-11-26 10:40:00,69.49,69.6,69.49,69.59,9800.0,69.49,69.6,69.49,69.59,9800.0
2013-11-26 10:45:00,69.59,69.6,69.48,69.56,24100.0,69.59,69.6,69.48,69.56,24100.0
2013-11-26 10:50:00,69.52,69.55,69.5,69.55,2400.0,69.52,69.55,69.5,69.55,2400.0
2013-11-26 10:55:00,69.55,69.55,69.24,69.42,23700.0,69.55,69.55,69.24,69.42,23700.0
2013-11-26 11:00:00,69.43,69.43,69.35,69.39,13700.0,69.43,69.43,69.35,69.39,13700.0
2013-11-26 11:05:00,69.4,69.46,69.37,69.45,11500.0,69.4,69.46,69.37,69.45,11500.0
2013-11-26 11:10:00,69.45,69.45,69.37,69.43,8200.0,69.45,69.45,69.37,69.43,8200.0
2013-11-26 11:15:00,69.44,69.48,69.4,69.44,8000.0,69.44,69.48,69.4,69.44,8000.0
2013-11-26 11:20:00,69.44,69.47,69.34,69.46,24200.0,69.44,69.47,69.34,69.46,24200.0
2013-11-26 11:25:00,69.47,69.52,69.27,69.28,39700.0,69.47,69.52,69.27,69.28,39700.0
2013-11-26 11:30:00,69.27,69.41,69.25,69.27,16000.0,69.27,69.41,69.25,69.27,16000.0
2013-11-26 11:35:00,69.28,69.31,69.25,69.25,8000.0,69.28,69.31,69.25,69.25,8000.0
2013-11-26 11:40:00,69.28,69.33,69.17,69.18,31900.0,69.28,69.33,69.17,69.18,31900.0
2013-11-26 11:45:00,69.19,69.26,69.17,69.21,9700.0,69.19,69.26,69.17,69.21,9700.0
2013-11-26 11:50:00,69.22,69.28,69.17,69.2,9900.0,69.22,69.28,69.17,69.2,9900.0
2013-11-26 11:55:00,69.19,69.24,69.16,69.16,9800.0,69.19,69.24,69.16,69.16,9800.0
2013-11-26 12:00:00,69.16,69.16,69.02,69.03,23600.0,69.16,69.16,69.02,69.03,23600.0
2013-11-26 12:05:00,69.03,69.03,68.87,68.87,19700.0,69.03,69.03,68.87,68.87,19700.0
2013-11-26 12:10:00,68.88,68.88,68.68,68.69,46900.0,68.88,68.88,68.68,68.69,46900.0
2013-11-26 12:15:00,68.69,68.88,68.68,68.88,33500.0,68.69,68.88,68.68,68.88,33500.0
2013-11-26 12:20:00,68.87,68.9,68.76,68.9,17100.0,68.87,68.9,68.76,68.9,17100.0
2013-11-26 12:25:00,68.89,68.89,68.75,68.79,14500.0,68.89,68.89,68.75,68.79,14500.0
2013-11-26 12:30:00,68.75,68.89,68.71,68.89,17400.0,68.75,68.89,68.71,68.89,17400.0
2013-11-26 12:35:00,68.87,69.04,68.84,69.01,12500.0,68.87,69.04,68.84,69.01,12500.0
2013-11-26 12:40:00,69.06,69.16,69.03,69.11,35200.0,69.06,69.16,69.03,69.11,35200.0
2013-11-26 12:45:00,69.07,69.07,68.93,69.01,17800.0,69.07,69.07,68.93,69.01,17800.0
2013-11-26 12:50:00,69.02,69.27,69.02,69.25,17800.0,69.02,69.27,69.02,69.25,17800.0
2013-11-26 12:55:00,69.26,69.26,69.05,69.05,4900.0,69.26,69.26,69.05,69.05,4900.0
2013-11-26 13:00:00,69.05,69.06,68.87,69.04,16600.0,69.05,69.06,68.87,69.04,16600.0
2013-11-26 13:05:00,69.01,69.01,68.88,68.96,9300.0,69.01,69.01,68.88,68.96,9300.0
2013-11-26 13:10:00,69.01,69.19,68.96,69.19,8200.0,69.01,69.19,68.96,69.19,8200.0
2013-11-26 13:15:00,69.19,69.2,69.07,69.11,13100.0,69.19,69.2,69.07,69.11,13100.0
2013-11-26 13:20:00,69.12,69.17,68.99,69.04,11200.0,69.12,69.17,68.99,69.04,11200.0
2013-11-26 13:25:00,69.02,69.05,68.94,68.96,6200.0,69.02,69.05,68.94,68.96,6200.0
2013-11-26 13:30:00,68.97,69.06,68.95,69.03,9800.0,68.97,69.06,68.95,69.03,9800.0
2013-11-26 13:35:00,69.04,69.15,69.03,69.09,11600.0,69.04,69.15,69.03,69.09,11600.0
2013-11-26 13:40:00,69.08,69.22,69.08,69.11,10100.0,69.08,69.22,69.08,69.11,10100.0
2013-11-26 13:45:00,69.1,69.1,69.01,69.01,11300.0,69.1,69.1,69.01,69.01,11300.0
2013-11-26 13:50:00,69.0,69.05,68.98,69.01,16400.0,69.0,69.05,68.98,69.01,16400.0
2013-11-26 13:55:00,69.03,69.08,68.95,68.95,14400.0,69.03,69.08,68.95,68.95,14400.0
2013-11-26 14:00:00,68.95,69.1,68.94,69.08,12100.0,68.95,69.1,68.94,69.08,12100.0
2013-11-26 14:05:00,69.11,69.21,69.08,69.21,8700.0,69.11,69.21,69.08,69.21,8700.0
2013-11-26 14:10:00,69.17,69.21,68.99,69.19,28800.0,69.17,69.21,68.99,69.19,28800.0
2013-11-26 14:15:00,69.18,69.2,69.05,69.11,31500.0,69.18,69.2,69.05,69.11,31500.0
2013-11-26 14:20:00,69.1,69.12,69.04,69.07,8100.0,69.1,69.12,69.04,69.07,8100.0
2013-11-26 14:25:00,69.06,69.07,69.02,69.06,12300.0,69.06,69.07,69.02,69.06,12300.0
2013-11-26 14:30:00,69.08,69.15,69.05,69.07,8100.0,69.08,69.15,69.05,69.07,8100.0
2013-11-26 14:35:00,69.06,69.09,69.0,69.09,10400.0,69.06,69.09,69.0,69.09,10400.0
2013-11-26 14:40:00,69.1,69.16,68.98,69.03,14400.0,69.1,69.16,68.98,69.03,14400.0
2013-11-26 14:45:00,69.06,69.14,69.0,69.12,10900.0,69.06,69.14,69.0,69.12,10900.0
2013-11-26 14:50:00,69.15,69.23,69.15,69.22,7100.0,69.15,69.23,69.15,69.22,7100.0
2013-11-26 14:55:00,69.23,69.28,69.23,69.27,5700.0,69.23,69.28,69.23,69.27,5700.0
2013-11-26 15:00:00,69.27,69.28,69.21,69.21,10700.0,69.27,69.28,69.21,69.21,10700.0
2013-11-26 15:05:00,69.19,69.29,69.16,69.28,19200.0,69.19,69.29,69.16,69.28,19200.0
2013-11-26 15:10:00,69.27,69.28,69.23,69.27,22400.0,69.27,69.28,69.23,69.27,22400.0
2013-11-26 15:15:00,69.26,69.27,69.19,69.2,10100.0,69.26,69.27,69.19,69.2,10100.0
2013-11-26 15:20:00,69.23,69.27,69.14,69.17,29400.0,69.23,69.27,69.14,69.17,29400.0
2013-11-26 15:25:00,69.2,69.27,69.14,69.17,21900.0,69.2,69.27,69.14,69.17,21900.0
2013-11-26 15:30:00,69.19,69.28,69.19,69.28,21100.0,69.19,69.28,69.19,69.28,21100.0
2013-11-26 15:35:00,69.28,69.46,69.28,69.46,24800.0,69.28,69.46,69.28,69.46,24800.0
2013-11-26 15:40:00,69.47,69.54,69.44,69.52,22900.0,69.47,69.54,69.44,69.52,22900.0
2013-11-26 15:45:00,69.51,69.52,69.39,69.39,51000.0,69.51,69.52,69.39,69.39,51000.0
2013-11-26 15:50:00,69.39,69.41,69.3,69.39,32200.0,69.39,69.41,69.3,69.39,32200.0
2013-11-26 15:55:00,69.39,69.39,69.29,69.32,43900.0,69.39,69.39,69.29,69.32,43900.0
2013-11-27 09:30:00,69.43,69.94,69.43,69.62,13900.0,69.43,69.94,69.43,69.62,13900.0
2013-11-27 09:35:00,69.71,69.71,69.0,69.13,20400.0,69.71,69.71,69.0,69.13,20400.0
2013-11-27 09:40:00,69.09,69.24,69.08,69.13,8400.0,69.09,69.24,69.08,69.13,8400.0
2013-11-27 09:45:00,69.04,69.46,69.04,69.27,11200.0,69.04,69.46,69.04,69.27,11200.0
2013-11-27 09:50:00,69.27,69.27,69.08,69.1,23700.0,69.27,69.27,69.08,69.1,23700.0
2013-11-27 09:55:00,69.04,69.15,69.03,69.09,13600.0,69.04,69.15,69.03,69.09,13600.0
2013-11-27 10:00:00,69.09,69.22,69.08,69.14,6700.0,69.09,69.22,69.08,69.14,6700.0
2013-11-27 10:05:00,69.13,69.15,69.06,69.07,9700.0,69.13,69.15,69.06,69.07,9700.0
2013-11-27 10:10:00,69.08,69.22,69.08,69.12,29700.0,69.08,69.22,69.08,69.12,29700.0
2013-11-27 10:15:00,69.1,69.14,69.06,69.1,3100.0,69.1,69.14,69.06,69.1,3100.0
2013-11-27 10:20:00,69.1,69.15,69.08,69.14,4500.0,69.1,69.15,69.08,69.14,4500.0
2013-11-27 10:25:00,69.12,69.12,69.04,69.04,23500.0,69.12,69.12,69.04,69.04,23500.0
2013-11-27 10:30:00,69.04,69.11,69.04,69.1,9400.0,69.04,69.11,69.04,69.1,9400.0
2013-11-27 10:35:00,69.09,69.16,69.09,69.16,7000.0,69.09,69.16,69.09,69.16,7000.0
2013-11-27 10:40:00,69.14,69.18,69.03,69.06,16900.0,69.14,69.18,69.03,69.06,16900.0
2013-11-27 10:45:00,69.04,69.07,68.94,68.98,9000.0,69.04,69.07,68.94,68.98,9000.0
2013-11-27 10:50:00,68.98,68.98,68.75,68.82,18000.0,68.98,68.98,68.75,68.82,18000.0
2013-11-27 10:55:00,68.82,69.0,68.82,68.97,4000.0,68.82,69.0,68.82,68.97,4000.0
2013-11-27 11:00:00,68.93,69.0,68.89,68.95,9000.0,68.93,69.0,68.89,68.95,9000.0
2013-11-27 11:05:00,68.97,69.08,68.96,69.06,5500.0,68.97,69.08,68.96,69.06,5500.0
2013-11-27 11:10:00,69.01,69.19,69.0,69.19,9500.0,69.01,69.19,69.0,69.19,9500.0
2013-11-27 11:15:00,69.2,69.21,69.17,69.2,3600.0,69.2,69.21,69.17,69.2,3600.0
2013-11-27 11:20:00,69.2,69.31,69.19,69.31,4900.0,69.2,69.31,69.19,69.31,4900.0
2013-11-27 11:25:00,69.26,69.46,69.26,69.45,7100.0,69.26,69.46,69.26,69.45,7100.0
2013-11-27 11:30:00,69.44,69.44,69.27,69.35,12600.0,69.44,69.44,69.27,69.35,12600.0
2013-11-27 11:35:00,69.36,69.36,69.27,69.27,3300.0,69.36,69.36,69.27,69.27,3300.0
2013-11-27 11:40:00,69.27,69.29,69.19,69.19,4200.0,69.27,69.29,69.19,69.19,4200.0
2013-11-27 11:45:00,69.24,69.29,69.22,69.28,3900.0,69.24,69.29,69.22,69.28,3900.0
2013-11-27 11:50:00,69.23,69.23,69.17,69.17,3900.0,69.23,69.23,69.17,69.17,3900.0
2013-11-27 11:55:00,69.21,69.31,69.18,69.29,6200.0,69.21,69.31,69.18,69.29,6200.0
2013-11-27 12:00:00,69.26,69.26,69.16,69.17,2900.0,69.26,69.26,69.16,69.17,2900.0
2013-11-27 12:05:00,69.19,69.26,69.17,69.22,5500.0,69.19,69.26,69.17,69.22,5500.0
2013-11-27 12:10:00,69.21,69.42,69.21,69.42,11600.0,69.21,69.42,69.21,69.42,11600.0
2013-11-27 12:15:00,69.39,69.51,69.39,69.51,7600.0,69.39,69.51,69.39,69.51,7600.0
2013-11-27 12:20:00,69.49,69.58,69.49,69.56,3500.0,69.49,69.58,69.49,69.56,3500.0
2013-11-27 12:25:00,69.52,69.6,69.49,69.53,5000.0,69.52,69.6,69.49,69.53,5000.0
2013-11-27 12:30:00,69.57,69.58,69.44,69.44,7800.0,69.57,69.58,69.44,69.44,7800.0
2013-11-27 12:35:00,69.44,69.54,69.44,69.54,4800.0,69.44,69.54,69.44,69.54,4800.0
2013-11-27 12:40:00,69.53,69.59,69.53,69.56,6400.0,69.53,69.59,69.53,69.56,6400.0
2013-11-27 12:45:00,69.59,69.75,69.59,69.71,12000.0,69.59,69.75,69.59,69.71,12000.0
2013-11-27 12:50:00,69.71,69.71,69.62,69.64,31500.0,69.71,69.71,69.62,69.64,31500.0
2013-11-27 12:55:00,69.64,69.66,69.6,69.62,6400.0,69.64,69.66,69.6,69.62,6400.0
2013-11-27 13:00:00,69.65,69.65,69.6,69.65,7900.0,69.65,69.65,69.6,69.65,7900.0
2013-11-27 13:05:00,69.65,69.68,69.63,69.67,4200.0,69.65,69.68,69.63,69.67,4200.0
2013-11-27 13:10:00,69.66,69.66,69.61,69.65,6000.0,69.66,69.66,69.61,69.65,6000.0
2013-11-27 13:15:00,69.68,69.76,69.66,69.74,18000.0,69.68,69.76,69.66,69.74,18000.0
2013-11-27 13:20:00,69.74,69.85,69.7,69.84,13400.0,69.74,69.85,69.7,69.84,13400.0
2013-11-27 13:25:00,69.84,69.87,69.81,69.87,6500.0,69.84,69.87,69.81,69.87,6500.0
2013-11-27 13:30:00,69.87,69.92,69.81,69.86,17000.0,69.87,69.92,69.81,69.86,17000.0
2013-11-27 13:35:00,69.88,69.89,69.84,69.89,10300.0,69.88,69.89,69.84,69.89,10300.0
2013-11-27 13:40:00,69.89,70.08,69.89,70.08,31800.0,69.89,70.08,69.89,70.08,31800.0
2013-11-27 13:45:00,70.08,70.13,70.01,70.01,17400.0,70.08,70.13,70.01,70.01,17400.0
2013-11-27 13:50:00,70.04,70.04,69.94,70.02,23400.0,70.04,70.04,69.94,70.02,23400.0
2013-11-27 13:55:00,70.05,70.14,70.02,70.02,23800.0,70.05,70.14,70.02,70.02,23800.0
2013-11-27 14:00:00,70.02,70.03,69.95,70.0,13100.0,70.02,70.03,69.95,70.0,13100.0
2013-11-27 14:05:00,70.0,70.02,69.98,70.01,11500.0,70.0,70.02,69.98,70.01,11500.0
2013-11-27 14:10:00,70.02,70.03,69.98,70.01,8400.0,70.02,70.03,69.98,70.01,8400.0
2013-11-27 14:15:00,70.01,70.03,70.0,70.03,2400.0,70.01,70.03,70.0,70.03,2400.0
2013-11-27 14:20:00,70.02,70.03,70.0,70.01,6100.0,70.02,70.03,70.0,70.01,6100.0
2013-11-27 14:25:00,70.02,70.02,70.0,70.01,2400.0,70.02,70.02,70.0,70.01,2400.0
2013-11-27 14:30:00,70.01,70.15,70.01,70.13,12600.0,70.01,70.15,70.01,70.13,12600.0
2013-11-27 14:35:00,70.16,70.16,70.1,70.1,600.0,70.16,70.16,70.1,70.1,600.0
2013-11-27 14:40:00,70.08,70.11,70.06,70.08,10900.0,70.08,70.11,70.06,70.08,10900.0
2013-11-27 14:45:00,70.09,70.11,70.03,70.05,11000.0,70.09,70.11,70.03,70.05,11000.0
2013-11-27 14:50:00,70.04,70.14,70.04,70.1,4200.0,70.04,70.14,70.04,70.1,4200.0
2013-11-27 14:55:00,70.07,70.12,70.04,70.06,3500.0,70.07,70.12,70.04,70.06,3500.0
2013-11-27 15:00:00,70.05,70.06,69.98,70.0,11100.0,70.05,70.06,69.98,70.0,11100.0
2013-11-27 15:05:00,70.01,70.01,69.97,69.97,6500.0,70.01,70.01,69.97,69.97,6500.0
2013-11-27 15:10:00,70.0,70.01,69.98,70.0,19200.0,70.0,70.01,69.98,70.0,19200.0
2013-11-27 15:15:00,70.0,70.02,69.98,70.0,12000.0,70.0,70.02,69.98,70.0,12000.0
2013-11-27 15:20:00,70.0,70.05,69.99,70.03,10100.0,70.0,70.05,69.99,70.03,10100.0
2013-11-27 15:25:00,70.03,70.06,70.01,70.01,5100.0,70.03,70.06,70.01,70.01,5100.0
2013-11-27 15:30:00,70.0,70.03,69.99,70.03,11800.0,70.0,70.03,69.99,70.03,11800.0
2013-11-27 15:35:00,70.01,70.04,69.99,70.01,8700.0,70.01,70.04,69.99,70.01,8700.0
2013-11-27 15:40:00,70.03,70.11,70.03,70.11,24500.0,70.03,70.11,70.03,70.11,24500.0
2013-11-27 15:45:00,70.11,70.17,70.08,70.17,29500.0,70.11,70.17,70.08,70.17,29500.0
2013-11-27 15:50:00,70.16,70.22,70.16,70.19,67200.0,70.16,70.22,70.16,70.19,67200.0
2013-11-27 15:55:00,70.2,70.3,70.16,70.2,85300.0,70.2,70.3,70.16,70.2,85300.0
2013-11-29 09:30:00,70.26,70.3,70.04,70.26,18300.0,70.26,70.3,70.04,70.26,18300.0
2013-11-29 09:35:00,70.25,70.75,70.19,70.49,40500.0,70.25,70.75,70.19,70.49,40500.0
2013-11-29 09:40:00,70.35,70.43,69.84,69.84,19700.0,70.35,70.43,69.84,69.84,19700.0
2013-11-29 09:45:00,69.92,70.16,69.85,69.99,10200.0,69.92,70.16,69.85,69.99,10200.0
2013-11-29 09:50:00,69.99,70.0,69.65,70.0,15800.0,69.99,70.0,69.65,70.0,15800.0
2013-11-29 09:55:00,70.0,70.03,69.79,69.79,6000.0,70.0,70.03,69.79,69.79,6000.0
2013-11-29 10:00:00,69.79,69.84,69.52,69.52,12400.0,69.79,69.84,69.52,69.52,12400.0
2013-11-29 10:05:00,69.56,69.56,69.39,69.53,5400.0,69.56,69.56,69.39,69.53,5400.0
2013-11-29 10:10:00,69.49,69.81,69.49,69.81,8900.0,69.49,69.81,69.49,69.81,8900.0
2013-11-29 10:15:00,69.76,69.9,69.71,69.72,12600.0,69.76,69.9,69.71,69.72,12600.0
2013-11-29 10:20:00,69.72,69.74,69.61,69.71,4400.0,69.72,69.74,69.61,69.71,4400.0
2013-11-29 10:25:00,69.75,69.85,69.72,69.81,9200.0,69.75,69.85,69.72,69.81,9200.0
2013-11-29 10:30:00,69.85,69.91,69.78,69.79,7300.0,69.85,69.91,69.78,69.79,7300.0
2013-11-29 10:35:00,69.77,69.77,69.69,69.73,17100.0,69.77,69.77,69.69,69.73,17100.0
2013-11-29 10:40:00,69.73,69.79,69.68,69.75,20100.0,69.73,69.79,69.68,69.75,20100.0
2013-11-29 10:45:00,69.75,69.79,69.65,69.66,34600.0,69.75,69.79,69.65,69.66,34600.0
2013-11-29 10:50:00,69.65,69.73,69.62,69.73,1800.0,69.65,69.73,69.62,69.73,1800.0
2013-11-29 10:55:00,69.72,69.9,69.6,69.9,10400.0,69.72,69.9,69.6,69.9,10400.0
2013-11-29 11:00:00,69.85,69.97,69.85,69.93,3700.0,69.85,69.97,69.85,69.93,3700.0
2013-11-29 11:05:00,69.95,69.98,69.93,69.94,1800.0,69.95,69.98,69.93,69.94,1800.0
2013-11-29 11:10:00,69.91,69.94,69.85,69.9,3200.0,69.91,69.94,69.85,69.9,3200.0
2013-11-29 11:15:00,69.9,69.9,69.84,69.87,3100.0,69.9,69.9,69.84,69.87,3100.0
2013-11-29 11:20:00,69.91,70.0,69.84,70.0,10100.0,69.91,70.0,69.84,70.0,10100.0
2013-11-29 11:25:00,69.98,70.01,69.88,69.88,5000.0,69.98,70.01,69.88,69.88,5000.0
2013-11-29 11:30:00,69.85,69.93,69.83,69.87,2400.0,69.85,69.93,69.83,69.87,2400.0
2013-11-29 11:35:00,69.9,69.93,69.85,69.91,5800.0,69.9,69.93,69.85,69.91,5800.0
2013-11-29 11:40:00,69.91,69.98,69.87,69.89,9300.0,69.91,69.98,69.87,69.89,9300.0
2013-11-29 11:45:00,69.89,69.93,69.85,69.91,3600.0,69.89,69.93,69.85,69.91,3600.0
2013-11-29 11:50:00,69.93,69.93,69.91,69.91,1100.0,69.93,69.93,69.91,69.91,1100.0
2013-11-29 11:55:00,69.9,69.93,69.78,69.81,10100.0,69.9,69.93,69.78,69.81,10100.0
2013-11-29 12:00:00,69.83,69.92,69.83,69.84,5300.0,69.83,69.92,69.83,69.84,5300.0
2013-11-29 12:05:00,69.83,69.93,69.83,69.93,7900.0,69.83,69.93,69.83,69.93,7900.0
2013-11-29 12:10:00,69.93,69.93,69.76,69.77,13700.0,69.93,69.93,69.76,69.77,13700.0
2013-11-29 12:15:00,69.75,69.88,69.75,69.86,3700.0,69.75,69.88,69.75,69.86,3700.0
2013-11-29 12:20:00,69.84,69.84,69.8,69.83,2800.0,69.84,69.84,69.8,69.83,2800.0
2013-11-29 12:25:00,69.81,69.83,69.75,69.82,4800.0,69.81,69.83,69.75,69.82,4800.0
2013-11-29 12:30:00,69.84,69.84,69.75,69.76,5600.0,69.84,69.84,69.75,69.76,5600.0
2013-11-29 12:35:00,69.76,69.88,69.74,69.88,9900.0,69.76,69.88,69.74,69.88,9900.0
2013-11-29 12:40:00,69.88,69.94,69.85,69.86,14600.0,69.88,69.94,69.85,69.86,14600.0
2013-11-29 12:45:00,69.86,69.91,69.81,69.81,15700.0,69.86,69.91,69.81,69.81,15700.0
2013-11-29 12:50:00,69.8,69.97,69.76,69.97,19100.0,69.8,69.97,69.76,69.97,19100.0
2013-11-29 12:55:00,69.96,69.97,69.73,69.77,25900.0,69.96,69.97,69.73,69.77,25900.0
2013-12-02 09:30:00,70.46,71.15,70.46,71.14,82600.0,70.46,71.15,70.46,71.14,82600.0
2013-12-02 09:35:00,71.07,71.36,71.07,71.35,57600.0,71.07,71.36,71.07,71.35,57600.0
2013-12-02 09:40:00,71.34,71.5,71.24,71.34,78200.0,71.34,71.5,71.24,71.34,78200.0
2013-12-02 09:45:00,71.29,71.39,70.96,70.96,62100.0,71.29,71.39,70.96,70.96,62100.0
2013-12-02 09:50:00,70.99,71.21,70.95,70.98,40700.0,70.99,71.21,70.95,70.98,40700.0
2013-12-02 09:55:00,70.96,71.19,70.95,71.03,37300.0,70.96,71.19,70.95,71.03,37300.0
2013-12-02 10:00:00,71.03,71.2,70.99,71.1,23000.0,71.03,71.2,70.99,71.1,23000.0
2013-12-02 10:05:00,71.16,71.16,70.91,70.91,33000.0,71.16,71.16,70.91,70.91,33000.0
2013-12-02 10:10:00,70.97,71.13,70.92,71.06,19300.0,70.97,71.13,70.92,71.06,19300.0
2013-12-02 10:15:00,71.09,71.19,71.0,71.09,32800.0,71.09,71.19,71.0,71.09,32800.0
2013-12-02 10:20:00,71.1,71.29,71.09,71.09,24100.0,71.1,71.29,71.09,71.09,24100.0
2013-12-02 10:25:00,71.07,71.14,71.0,71.0,38700.0,71.07,71.14,71.0,71.0,38700.0
2013-12-02 10:30:00,71.0,71.01,70.85,70.94,30700.0,71.0,71.01,70.85,70.94,30700.0
2013-12-02 10:35:00,70.88,70.94,70.69,70.94,31600.0,70.88,70.94,70.69,70.94,31600.0
2013-12-02 10:40:00,70.9,70.91,70.79,70.83,8500.0,70.9,70.91,70.79,70.83,8500.0
2013-12-02 10:45:00,70.84,70.84,70.76,70.81,21400.0,70.84,70.84,70.76,70.81,21400.0
2013-12-02 10:50:00,70.81,71.16,70.8,71.12,19500.0,70.81,71.16,70.8,71.12,19500.0
2013-12-02 10:55:00,71.11,71.21,71.06,71.2,14200.0,71.11,71.21,71.06,71.2,14200.0
2013-12-02 11:00:00,71.21,71.34,71.2,71.34,12000.0,71.21,71.34,71.2,71.34,12000.0
2013-12-02 11:05:00,71.3,71.33,71.22,71.22,5700.0,71.3,71.33,71.22,71.22,5700.0
2013-12-02 11:10:00,71.24,71.27,71.17,71.2,22000.0,71.24,71.27,71.17,71.2,22000.0
2013-12-02 11:15:00,71.17,71.21,71.1,71.16,20700.0,71.17,71.21,71.1,71.16,20700.0
2013-12-02 11:20:00,71.15,71.34,71.15,71.34,24600.0,71.15,71.34,71.15,71.34,24600.0
2013-12-02 11:25:00,71.32,71.32,71.13,71.13,16100.0,71.32,71.32,71.13,71.13,16100.0
2013-12-02 11:30:00,71.15,71.23,71.14,71.21,7300.0,71.15,71.23,71.14,71.21,7300.0
2013-12-02 11:35:00,71.21,71.29,71.18,71.28,11500.0,71.21,71.29,71.18,71.28,11500.0
2013-12-02 11:40:00,71.27,71.28,71.21,71.24,7300.0,71.27,71.28,71.21,71.24,7300.0
2013-12-02 11:45:00,71.2,71.3,71.2,71.29,7600.0,71.2,71.3,71.2,71.29,7600.0
2013-12-02 11:50:00,71.3,71.3,71.17,71.19,6400.0,71.3,71.3,71.17,71.19,6400.0
2013-12-02 11:55:00,71.2,71.26,71.17,71.21,18100.0,71.2,71.26,71.17,71.21,18100.0
2013-12-02 12:00:00,71.24,71.24,71.16,71.21,16000.0,71.24,71.24,71.16,71.21,16000.0
2013-12-02 12:05:00,71.21,71.26,71.2,71.25,10500.0,71.21,71.26,71.2,71.25,10500.0
2013-12-02 12:10:00,71.25,71.37,71.24,71.37,16900.0,71.25,71.37,71.24,71.37,16900.0
2013-12-02 12:15:00,71.37,71.46,71.37,71.46,15400.0,71.37,71.46,71.37,71.46,15400.0
2013-12-02 12:20:00,71.45,71.65,71.45,71.59,39200.0,71.45,71.65,71.45,71.59,39200.0
2013-12-02 12:25:00,71.61,71.74,71.54,71.74,30200.0,71.61,71.74,71.54,71.74,30200.0
2013-12-02 12:30:00,71.71,71.87,71.71,71.85,44600.0,71.71,71.87,71.71,71.85,44600.0
2013-12-02 12:35:00,71.85,71.85,71.59,71.68,30700.0,71.85,71.85,71.59,71.68,30700.0
2013-12-02 12:40:00,71.66,72.0,71.62,71.96,87400.0,71.66,72.0,71.62,71.96,87400.0
2013-12-02 12:45:00,71.96,72.19,71.92,72.16,80500.0,71.96,72.19,71.92,72.16,80500.0
2013-12-02 12:50:00,72.17,72.22,72.05,72.11,34800.0,72.17,72.22,72.05,72.11,34800.0
2013-12-02 12:55:00,72.1,72.13,71.71,71.82,56700.0,72.1,72.13,71.71,71.82,56700.0
2013-12-02 13:00:00,71.82,71.83,71.65,71.78,17300.0,71.82,71.83,71.65,71.78,17300.0
2013-12-02 13:05:00,71.76,71.92,71.74,71.78,11500.0,71.76,71.92,71.74,71.78,11500.0
2013-12-02 13:10:00,71.77,71.77,71.44,71.49,24000.0,71.77,71.77,71.44,71.49,24000.0
2013-12-02 13:15:00,71.48,71.5,71.35,71.49,33100.0,71.48,71.5,71.35,71.49,33100.0
2013-12-02 13:20:00,71.49,71.66,71.44,71.61,33500.0,71.49,71.66,71.44,71.61,33500.0
2013-12-02 13:25:00,71.58,71.78,71.58,71.78,13900.0,71.58,71.78,71.58,71.78,13900.0
2013-12-02 13:30:00,71.8,71.83,71.43,71.74,44000.0,71.8,71.83,71.43,71.74,44000.0
2013-12-02 13:35:00,71.75,71.88,71.68,71.69,59500.0,71.75,71.88,71.68,71.69,59500.0
2013-12-02 13:40:00,71.64,71.73,71.56,71.73,53000.0,71.64,71.73,71.56,71.73,53000.0
2013-12-02 13:45:00,71.73,71.82,71.66,71.72,26800.0,71.73,71.82,71.66,71.72,26800.0
2013-12-02 13:50:00,71.73,71.87,71.73,71.84,4900.0,71.73,71.87,71.73,71.84,4900.0
2013-12-02 13:55:00,71.83,71.88,71.81,71.87,6100.0,71.83,71.88,71.81,71.87,6100.0
2013-12-02 14:00:00,71.87,72.0,71.83,71.83,12500.0,71.87,72.0,71.83,71.83,12500.0
2013-12-02 14:05:00,71.82,71.9,71.79,71.83,10200.0,71.82,71.9,71.79,71.83,10200.0
2013-12-02 14:10:00,71.85,71.95,71.76,71.76,12700.0,71.85,71.95,71.76,71.76,12700.0
2013-12-02 14:15:00,71.75,71.9,71.74,71.86,35300.0,71.75,71.9,71.74,71.86,35300.0
2013-12-02 14:20:00,71.85,71.89,71.64,71.84,50900.0,71.85,71.89,71.64,71.84,50900.0
2013-12-02 14:25:00,71.81,71.81,71.71,71.71,6600.0,71.81,71.81,71.71,71.71,6600.0
2013-12-02 14:30:00,71.7,71.8,71.69,71.72,10200.0,71.7,71.8,71.69,71.72,10200.0
2013-12-02 14:35:00,71.71,71.73,71.69,71.71,4800.0,71.71,71.73,71.69,71.71,4800.0
2013-12-02 14:40:00,71.7,71.79,71.7,71.7,9300.0,71.7,71.79,71.7,71.7,9300.0
2013-12-02 14:45:00,71.71,71.74,71.65,71.74,23600.0,71.71,71.74,71.65,71.74,23600.0
2013-12-02 14:50:00,71.79,71.84,71.76,71.82,6300.0,71.79,71.84,71.76,71.82,6300.0
2013-12-02 14:55:00,71.83,71.83,71.77,71.81,5400.0,71.83,71.83,71.77,71.81,5400.0
2013-12-02 15:00:00,71.8,71.84,71.79,71.79,5500.0,71.8,71.84,71.79,71.79,5500.0
2013-12-02 15:05:00,71.83,71.83,71.7,71.71,17900.0,71.83,71.83,71.7,71.71,17900.0
2013-12-02 15:10:00,71.72,71.76,71.68,71.73,13300.0,71.72,71.76,71.68,71.73,13300.0
2013-12-02 15:15:00,71.7,71.79,71.69,71.7,18100.0,71.7,71.79,71.69,71.7,18100.0
2013-12-02 15:20:00,71.7,71.7,71.62,71.66,9600.0,71.7,71.7,71.62,71.66,9600.0
2013-12-02 15:25:00,71.66,71.73,71.63,71.7,17700.0,71.66,71.73,71.63,71.7,17700.0
2013-12-02 15:30:00,71.69,71.71,71.64,71.67,36100.0,71.69,71.71,71.64,71.67,36100.0
2013-12-02 15:35:00,71.67,71.69,71.62,71.64,32700.0,71.67,71.69,71.62,71.64,32700.0
2013-12-02 15:40:00,71.65,71.66,71.46,71.46,30900.0,71.65,71.66,71.46,71.46,30900.0
2013-12-02 15:45:00,71.45,71.52,71.29,71.29,60300.0,71.45,71.52,71.29,71.29,60300.0
2013-12-02 15:50:00,71.32,71.43,71.31,71.33,55200.0,71.32,71.43,71.31,71.33,55200.0
2013-12-02 15:55:00,71.31,71.41,71.31,71.38,65100.0,71.31,71.41,71.31,71.38,65100.0
2013-12-03 09:30:00,71.38,71.61,71.05,71.52,26500.0,71.38,71.61,71.05,71.52,26500.0
2013-12-03 09:35:00,71.63,71.65,71.37,71.41,25100.0,71.63,71.65,71.37,71.41,25100.0
2013-12-03 09:40:00,71.44,71.64,71.31,71.59,12500.0,71.44,71.64,71.31,71.59,12500.0
2013-12-03 09:45:00,71.56,71.6,71.35,71.53,24400.0,71.56,71.6,71.35,71.53,24400.0
2013-12-03 09:50:00,71.53,71.7,71.41,71.41,15000.0,71.53,71.7,71.41,71.41,15000.0
2013-12-03 09:55:00,71.41,71.73,71.41,71.71,16200.0,71.41,71.73,71.41,71.71,16200.0
2013-12-03 10:00:00,71.74,71.94,71.74,71.88,32900.0,71.74,71.94,71.74,71.88,32900.0
2013-12-03 10:05:00,71.79,71.87,71.72,71.8,15500.0,71.79,71.87,71.72,71.8,15500.0
2013-12-03 10:10:00,71.78,71.83,71.71,71.71,12800.0,71.78,71.83,71.71,71.71,12800.0
2013-12-03 10:15:00,71.73,71.82,71.69,71.81,20600.0,71.73,71.82,71.69,71.81,20600.0
2013-12-03 10:20:00,71.82,71.89,71.64,71.77,14600.0,71.82,71.89,71.64,71.77,14600.0
2013-12-03 10:25:00,71.74,71.77,71.64,71.64,38300.0,71.74,71.77,71.64,71.64,38300.0
2013-12-03 10:30:00,71.63,71.86,71.61,71.83,26400.0,71.63,71.86,71.61,71.83,26400.0
2013-12-03 10:35:00,71.83,71.89,71.78,71.8,15400.0,71.83,71.89,71.78,71.8,15400.0
2013-12-03 10:40:00,71.8,71.88,71.67,71.67,44000.0,71.8,71.88,71.67,71.67,44000.0
2013-12-03 10:45:00,71.67,71.67,71.34,71.37,17300.0,71.67,71.67,71.34,71.37,17300.0
2013-12-03 10:50:00,71.34,71.6,71.32,71.5,11100.0,71.34,71.6,71.32,71.5,11100.0
2013-12-03 10:55:00,71.51,71.51,71.41,71.45,4400.0,71.51,71.51,71.41,71.45,4400.0
2013-12-03 11:00:00,71.41,71.65,71.41,71.65,25700.0,71.41,71.65,71.41,71.65,25700.0
2013-12-03 11:05:00,71.65,71.65,71.49,71.52,4000.0,71.65,71.65,71.49,71.52,4000.0
2013-12-03 11:10:00,71.5,71.62,71.46,71.56,4400.0,71.5,71.62,71.46,71.56,4400.0
2013-12-03 11:15:00,71.54,71.57,71.32,71.32,9800.0,71.54,71.57,71.32,71.32,9800.0
2013-12-03 11:20:00,71.32,71.44,71.32,71.38,7500.0,71.32,71.44,71.32,71.38,7500.0
2013-12-03 11:25:00,71.4,71.53,71.36,71.51,21600.0,71.4,71.53,71.36,71.51,21600.0
2013-12-03 11:30:00,71.53,71.53,71.37,71.42,13300.0,71.53,71.53,71.37,71.42,13300.0
2013-12-03 11:35:00,71.4,71.43,71.29,71.35,33800.0,71.4,71.43,71.29,71.35,33800.0
2013-12-03 11:40:00,71.35,71.42,71.13,71.18,14800.0,71.35,71.42,71.13,71.18,14800.0
2013-12-03 11:45:00,71.13,71.15,71.02,71.06,22500.0,71.13,71.15,71.02,71.06,22500.0
2013-12-03 11:50:00,71.06,71.07,70.96,71.01,15200.0,71.06,71.07,70.96,71.01,15200.0
2013-12-03 11:55:00,71.02,71.13,71.0,71.01,14000.0,71.02,71.13,71.0,71.01,14000.0
2013-12-03 12:00:00,71.02,71.02,70.8,70.84,49100.0,71.02,71.02,70.8,70.84,49100.0
2013-12-03 12:05:00,70.83,70.92,70.81,70.92,48100.0,70.83,70.92,70.81,70.92,48100.0
2013-12-03 12:10:00,70.96,70.96,70.75,70.84,15300.0,70.96,70.96,70.75,70.84,15300.0
2013-12-03 12:15:00,70.81,70.83,70.72,70.83,9300.0,70.81,70.83,70.72,70.83,9300.0
2013-12-03 12:20:00,70.79,70.99,70.79,70.95,22000.0,70.79,70.99,70.79,70.95,22000.0
2013-12-03 12:25:00,70.96,71.01,70.92,70.93,8300.0,70.96,71.01,70.92,70.93,8300.0
2013-12-03 12:30:00,70.9,71.1,70.87,71.09,32100.0,70.9,71.1,70.87,71.09,32100.0
2013-12-03 12:35:00,71.04,71.24,70.97,71.17,25300.0,71.04,71.24,70.97,71.17,25300.0
2013-12-03 12:40:00,71.17,71.31,71.05,71.23,31200.0,71.17,71.31,71.05,71.23,31200.0
2013-12-03 12:45:00,71.22,71.23,71.0,71.18,25500.0,71.22,71.23,71.0,71.18,25500.0
2013-12-03 12:50:00,71.18,71.23,71.17,71.17,6900.0,71.18,71.23,71.17,71.17,6900.0
2013-12-03 12:55:00,71.14,71.16,71.11,71.11,9900.0,71.14,71.16,71.11,71.11,9900.0
2013-12-03 13:00:00,71.09,71.15,71.0,71.0,21700.0,71.09,71.15,71.0,71.0,21700.0
2013-12-03 13:05:00,71.0,71.22,70.99,71.17,12500.0,71.0,71.22,70.99,71.17,12500.0
2013-12-03 13:10:00,71.16,71.2,71.09,71.09,11500.0,71.16,71.2,71.09,71.09,11500.0
2013-12-03 13:15:00,71.09,71.09,70.93,70.98,18300.0,71.09,71.09,70.93,70.98,18300.0
2013-12-03 13:20:00,70.98,70.99,70.87,70.87,6000.0,70.98,70.99,70.87,70.87,6000.0
2013-12-03 13:25:00,70.84,70.84,70.68,70.81,10900.0,70.84,70.84,70.68,70.81,10900.0
2013-12-03 13:30:00,70.79,70.92,70.78,70.82,9900.0,70.79,70.92,70.78,70.82,9900.0
2013-12-03 13:35:00,70.8,70.86,70.67,70.86,20800.0,70.8,70.86,70.67,70.86,20800.0
2013-12-03 13:40:00,70.91,70.94,70.88,70.9,10600.0,70.91,70.94,70.88,70.9,10600.0
2013-12-03 13:45:00,70.94,71.04,70.9,71.03,15700.0,70.94,71.04,70.9,71.03,15700.0
2013-12-03 13:50:00,71.03,71.03,70.94,70.99,7000.0,71.03,71.03,70.94,70.99,7000.0
2013-12-03 13:55:00,71.01,71.05,70.97,71.0,10100.0,71.01,71.05,70.97,71.0,10100.0
2013-12-03 14:00:00,71.01,71.08,70.98,70.98,16600.0,71.01,71.08,70.98,70.98,16600.0
2013-12-03 14:05:00,70.98,70.98,70.92,70.93,5400.0,70.98,70.98,70.92,70.93,5400.0
2013-12-03 14:10:00,70.94,70.98,70.92,70.97,8200.0,70.94,70.98,70.92,70.97,8200.0
2013-12-03 14:15:00,70.95,70.95,70.9,70.93,7500.0,70.95,70.95,70.9,70.93,7500.0
2013-12-03 14:20:00,70.89,71.07,70.89,70.98,8700.0,70.89,71.07,70.89,70.98,8700.0
2013-12-03 14:25:00,70.98,71.08,70.98,71.03,14100.0,70.98,71.08,70.98,71.03,14100.0
2013-12-03 14:30:00,71.03,71.05,70.93,71.05,9400.0,71.03,71.05,70.93,71.05,9400.0
2013-12-03 14:35:00,71.08,71.25,71.06,71.23,25000.0,71.08,71.25,71.06,71.23,25000.0
2013-12-03 14:40:00,71.23,71.35,71.22,71.3,20200.0,71.23,71.35,71.22,71.3,20200.0
2013-12-03 14:45:00,71.3,71.35,71.3,71.33,11100.0,71.3,71.35,71.3,71.33,11100.0
2013-12-03 14:50:00,71.33,71.34,71.25,71.32,63400.0,71.33,71.34,71.25,71.32,63400.0
2013-12-03 14:55:00,71.32,71.47,71.31,71.47,33500.0,71.32,71.47,71.31,71.47,33500.0
2013-12-03 15:00:00,71.47,71.57,71.47,71.51,24100.0,71.47,71.57,71.47,71.51,24100.0
2013-12-03 15:05:00,71.5,71.56,71.45,71.54,17000.0,71.5,71.56,71.45,71.54,17000.0
2013-12-03 15:10:00,71.52,71.7,71.52,71.69,30200.0,71.52,71.7,71.52,71.69,30200.0
2013-12-03 15:15:00,71.67,71.75,71.65,71.75,32700.0,71.67,71.75,71.65,71.75,32700.0
2013-12-03 15:20:00,71.74,71.74,71.65,71.72,30100.0,71.74,71.74,71.65,71.72,30100.0
2013-12-03 15:25:00,71.73,71.75,71.7,71.7,22900.0,71.73,71.75,71.7,71.7,22900.0
2013-12-03 15:30:00,71.7,71.7,71.55,71.58,26300.0,71.7,71.7,71.55,71.58,26300.0
2013-12-03 15:35:00,71.56,71.56,71.36,71.36,30500.0,71.56,71.56,71.36,71.36,30500.0
2013-12-03 15:40:00,71.36,71.42,71.31,71.4,32300.0,71.36,71.42,71.31,71.4,32300.0
2013-12-03 15:45:00,71.38,71.52,71.34,71.51,59500.0,71.38,71.52,71.34,71.51,59500.0
2013-12-03 15:50:00,71.51,71.59,71.45,71.59,44000.0,71.51,71.59,71.45,71.59,44000.0
2013-12-03 15:55:00,71.56,71.59,71.48,71.51,67700.0,71.56,71.59,71.48,71.51,67700.0
2013-12-04 09:30:00,71.25,71.6,70.7,70.93,18000.0,71.25,71.6,70.7,70.93,18000.0
2013-12-04 09:35:00,70.86,71.29,70.85,71.21,21100.0,70.86,71.29,70.85,71.21,21100.0
2013-12-04 09:40:00,71.22,71.45,71.02,71.16,20700.0,71.22,71.45,71.02,71.16,20700.0
2013-12-04 09:45:00,71.13,71.25,71.13,71.19,6600.0,71.13,71.25,71.13,71.19,6600.0
2013-12-04 09:50:00,71.19,71.2,70.77,70.85,23900.0,71.19,71.2,70.77,70.85,23900.0
2013-12-04 09:55:00,70.85,70.85,70.53,70.6,28500.0,70.85,70.85,70.53,70.6,28500.0
2013-12-04 10:00:00,70.71,71.1,70.61,71.1,24300.0,70.71,71.1,70.61,71.1,24300.0
2013-12-04 10:05:00,71.09,71.13,70.93,71.0,23500.0,71.09,71.13,70.93,71.0,23500.0
2013-12-04 10:10:00,71.0,71.33,70.95,71.08,23600.0,71.0,71.33,70.95,71.08,23600.0
2013-12-04 10:15:00,71.1,71.19,70.98,71.03,10900.0,71.1,71.19,70.98,71.03,10900.0
2013-12-04 10:20:00,71.0,71.13,70.91,70.98,38800.0,71.0,71.13,70.91,70.98,38800.0
2013-12-04 10:25:00,70.98,71.04,70.92,71.0,13600.0,70.98,71.04,70.92,71.0,13600.0
2013-12-04 10:30:00,71.0,71.0,70.7,70.74,18600.0,71.0,71.0,70.7,70.74,18600.0
2013-12-04 10:35:00,70.7,70.76,70.61,70.67,19400.0,70.7,70.76,70.61,70.67,19400.0
2013-12-04 10:40:00,70.68,70.73,70.59,70.64,19200.0,70.68,70.73,70.59,70.64,19200.0
2013-12-04 10:45:00,70.63,70.82,70.61,70.79,34300.0,70.63,70.82,70.61,70.79,34300.0
2013-12-04 10:50:00,70.76,70.83,70.65,70.78,25300.0,70.76,70.83,70.65,70.78,25300.0
2013-12-04 10:55:00,70.78,70.8,70.71,70.8,9500.0,70.78,70.8,70.71,70.8,9500.0
2013-12-04 11:00:00,70.8,70.83,70.77,70.79,9300.0,70.8,70.83,70.77,70.79,9300.0
2013-12-04 11:05:00,70.78,70.8,70.72,70.73,11700.0,70.78,70.8,70.72,70.73,11700.0
2013-12-04 11:10:00,70.7,70.7,70.54,70.56,18800.0,70.7,70.7,70.54,70.56,18800.0
2013-12-04 11:15:00,70.58,70.59,70.48,70.55,31900.0,70.58,70.59,70.48,70.55,31900.0
2013-12-04 11:20:00,70.58,70.58,70.29,70.33,12000.0,70.58,70.58,70.29,70.33,12000.0
2013-12-04 11:25:00,70.32,70.36,70.15,70.17,12900.0,70.32,70.36,70.15,70.17,12900.0
2013-12-04 11:30:00,70.19,70.38,70.17,70.25,28700.0,70.19,70.38,70.17,70.25,28700.0
2013-12-04 11:35:00,70.3,70.37,70.23,70.26,11900.0,70.3,70.37,70.23,70.26,11900.0
2013-12-04 11:40:00,70.26,70.26,70.15,70.2,14800.0,70.26,70.26,70.15,70.2,14800.0
2013-12-04 11:45:00,70.22,70.25,70.19,70.25,13200.0,70.22,70.25,70.19,70.25,13200.0
2013-12-04 11:50:00,70.24,70.35,70.24,70.35,16300.0,70.24,70.35,70.24,70.35,16300.0
2013-12-04 11:55:00,70.36,70.42,70.36,70.41,11600.0,70.36,70.42,70.36,70.41,11600.0
2013-12-04 12:00:00,70.39,70.41,70.3,70.36,24400.0,70.39,70.41,70.3,70.36,24400.0
2013-12-04 12:05:00,70.34,70.35,70.27,70.28,8400.0,70.34,70.35,70.27,70.28,8400.0
2013-12-04 12:10:00,70.28,70.36,70.24,70.33,29800.0,70.28,70.36,70.24,70.33,29800.0
2013-12-04 12:15:00,70.32,70.38,70.25,70.33,17000.0,70.32,70.38,70.25,70.33,17000.0
2013-12-04 12:20:00,70.33,70.4,70.27,70.4,9800.0,70.33,70.4,70.27,70.4,9800.0
2013-12-04 12:25:00,70.4,70.62,70.4,70.48,22000.0,70.4,70.62,70.4,70.48,22000.0
2013-12-04 12:30:00,70.5,70.6,70.43,70.6,15500.0,70.5,70.6,70.43,70.6,15500.0
2013-12-04 12:35:00,70.6,70.65,70.46,70.49,5200.0,70.6,70.65,70.46,70.49,5200.0
2013-12-04 12:40:00,70.49,70.58,70.43,70.58,8000.0,70.49,70.58,70.43,70.58,8000.0
2013-12-04 12:45:00,70.55,70.82,70.49,70.65,62600.0,70.55,70.82,70.49,70.65,62600.0
2013-12-04 12:50:00,70.58,70.62,70.47,70.54,7500.0,70.58,70.62,70.47,70.54,7500.0
2013-12-04 12:55:00,70.62,70.62,70.43,70.48,6100.0,70.62,70.62,70.43,70.48,6100.0
2013-12-04 13:00:00,70.48,70.54,70.4,70.54,13300.0,70.48,70.54,70.4,70.54,13300.0
2013-12-04 13:05:00,70.49,70.54,70.39,70.45,11400.0,70.49,70.54,70.39,70.45,11400.0
2013-12-04 13:10:00,70.44,70.44,70.38,70.39,7200.0,70.44,70.44,70.38,70.39,7200.0
2013-12-04 13:15:00,70.38,70.38,70.25,70.28,20900.0,70.38,70.38,70.25,70.28,20900.0
2013-12-04 13:20:00,70.26,70.29,70.17,70.24,21300.0,70.26,70.29,70.17,70.24,21300.0
2013-12-04 13:25:00,70.23,70.32,70.2,70.25,13000.0,70.23,70.32,70.2,70.25,13000.0
2013-12-04 13:30:00,70.22,70.24,70.0,70.1,45200.0,70.22,70.24,70.0,70.1,45200.0
2013-12-04 13:35:00,70.05,70.11,70.03,70.08,11000.0,70.05,70.11,70.03,70.08,11000.0
2013-12-04 13:40:00,70.09,70.13,69.98,70.02,23000.0,70.09,70.13,69.98,70.02,23000.0
2013-12-04 13:45:00,70.01,70.1,69.97,70.09,9900.0,70.01,70.1,69.97,70.09,9900.0
2013-12-04 13:50:00,70.05,70.05,69.91,70.0,33000.0,70.05,70.05,69.91,70.0,33000.0
2013-12-04 13:55:00,70.0,70.08,69.92,70.01,15200.0,70.0,70.08,69.92,70.01,15200.0
2013-12-04 14:00:00,70.03,70.17,69.98,70.14,58100.0,70.03,70.17,69.98,70.14,58100.0
2013-12-04 14:05:00,70.12,70.12,70.01,70.02,7000.0,70.12,70.12,70.01,70.02,7000.0
2013-12-04 14:10:00,70.0,70.18,69.96,70.18,42000.0,70.0,70.18,69.96,70.18,42000.0
2013-12-04 14:15:00,70.19,70.28,70.13,70.28,23400.0,70.19,70.28,70.13,70.28,23400.0
2013-12-04 14:20:00,70.3,70.38,70.25,70.32,11100.0,70.3,70.38,70.25,70.32,11100.0
2013-12-04 14:25:00,70.33,70.4,70.26,70.36,21800.0,70.33,70.4,70.26,70.36,21800.0
2013-12-04 14:30:00,70.32,70.36,70.28,70.3,8800.0,70.32,70.36,70.28,70.3,8800.0
2013-12-04 14:35:00,70.31,70.47,70.31,70.46,18400.0,70.31,70.47,70.31,70.46,18400.0
2013-12-04 14:40:00,70.43,70.5,70.38,70.45,23500.0,70.43,70.5,70.38,70.45,23500.0
2013-12-04 14:45:00,70.45,70.46,70.3,70.32,9000.0,70.45,70.46,70.3,70.32,9000.0
2013-12-04 14:50:00,70.28,70.41,70.28,70.41,74400.0,70.28,70.41,70.28,70.41,74400.0
2013-12-04 14:55:00,70.41,70.42,70.18,70.22,22600.0,70.41,70.42,70.18,70.22,22600.0
2013-12-04 15:00:00,70.2,70.25,70.14,70.15,10000.0,70.2,70.25,70.14,70.15,10000.0
2013-12-04 15:05:00,70.15,70.23,70.12,70.14,28400.0,70.15,70.23,70.12,70.14,28400.0
2013-12-04 15:10:00,70.12,70.22,70.12,70.17,19700.0,70.12,70.22,70.12,70.17,19700.0
2013-12-04 15:15:00,70.15,70.26,70.13,70.21,32700.0,70.15,70.26,70.13,70.21,32700.0
2013-12-04 15:20:00,70.22,70.24,70.2,70.23,17600.0,70.22,70.24,70.2,70.23,17600.0
2013-12-04 15:25:00,70.23,70.26,70.16,70.26,24500.0,70.23,70.26,70.16,70.26,24500.0
2013-12-04 15:30:00,70.25,70.26,70.13,70.17,40400.0,70.25,70.26,70.13,70.17,40400.0
2013-12-04 15:35:00,70.17,70.25,70.16,70.22,26900.0,70.17,70.25,70.16,70.22,26900.0
2013-12-04 15:40:00,70.23,70.44,70.22,70.44,29200.0,70.23,70.44,70.22,70.44,29200.0
2013-12-04 15:45:00,70.4,70.43,70.34,70.41,33100.0,70.4,70.43,70.34,70.41,33100.0
2013-12-04 15:50:00,70.42,70.43,70.26,70.31,45800.0,70.42,70.43,70.26,70.31,45800.0
2013-12-04 15:55:00,70.32,70.38,70.23,70.29,69000.0,70.32,70.38,70.23,70.29,69000.0
2013-12-05 09:30:00,69.54,70.38,69.54,70.11,21400.0,69.54,70.38,69.54,70.11,21400.0
2013-12-05 09:35:00,70.05,70.2,69.96,69.99,16100.0,70.05,70.2,69.96,69.99,16100.0
2013-12-05 09:40:00,69.94,70.14,69.65,69.76,15000.0,69.94,70.14,69.65,69.76,15000.0
2013-12-05 09:45:00,69.81,69.81,69.39,69.45,36900.0,69.81,69.81,69.39,69.45,36900.0
2013-12-05 09:50:00,69.42,69.44,69.2,69.37,28600.0,69.42,69.44,69.2,69.37,28600.0
2013-12-05 09:55:00,69.37,69.85,69.37,69.85,15900.0,69.37,69.85,69.37,69.85,15900.0
2013-12-05 10:00:00,69.8,70.0,69.76,69.98,19700.0,69.8,70.0,69.76,69.98,19700.0
2013-12-05 10:05:00,69.99,70.12,69.87,70.09,41900.0,69.99,70.12,69.87,70.09,41900.0
2013-12-05 10:10:00,70.13,70.13,69.75,69.85,8000.0,70.13,70.13,69.75,69.85,8000.0
2013-12-05 10:15:00,69.83,69.83,69.66,69.78,10900.0,69.83,69.83,69.66,69.78,10900.0
2013-12-05 10:20:00,69.82,69.82,69.52,69.61,22900.0,69.82,69.82,69.52,69.61,22900.0
2013-12-05 10:25:00,69.56,69.63,69.56,69.57,9100.0,69.56,69.63,69.56,69.57,9100.0
2013-12-05 10:30:00,69.57,69.89,69.56,69.77,24700.0,69.57,69.89,69.56,69.77,24700.0
2013-12-05 10:35:00,69.78,69.89,69.75,69.86,18200.0,69.78,69.89,69.75,69.86,18200.0
2013-12-05 10:40:00,69.88,70.08,69.84,69.92,51800.0,69.88,70.08,69.84,69.92,51800.0
2013-12-05 10:45:00,69.99,70.13,69.81,70.12,24700.0,69.99,70.13,69.81,70.12,24700.0
2013-12-05 10:50:00,70.12,70.15,70.03,70.03,13800.0,70.12,70.15,70.03,70.03,13800.0
2013-12-05 10:55:00,70.03,70.08,69.9,69.99,11600.0,70.03,70.08,69.9,69.99,11600.0
2013-12-05 11:00:00,69.98,70.15,69.82,70.1,12700.0,69.98,70.15,69.82,70.1,12700.0
2013-12-05 11:05:00,70.12,70.15,70.05,70.1,4700.0,70.12,70.15,70.05,70.1,4700.0
2013-12-05 11:10:00,70.1,70.35,70.02,70.35,47600.0,70.1,70.35,70.02,70.35,47600.0
2013-12-05 11:15:00,70.32,70.37,70.18,70.31,8400.0,70.32,70.37,70.18,70.31,8400.0
2013-12-05 11:20:00,70.21,70.49,70.19,70.49,26900.0,70.21,70.49,70.19,70.49,26900.0
2013-12-05 11:25:00,70.47,70.59,70.4,70.52,53500.0,70.47,70.59,70.4,70.52,53500.0
2013-12-05 11:30:00,70.54,70.54,70.18,70.2,15800.0,70.54,70.54,70.18,70.2,15800.0
2013-12-05 11:35:00,70.16,70.16,69.91,70.09,23000.0,70.16,70.16,69.91,70.09,23000.0
2013-12-05 11:40:00,70.14,70.25,70.03,70.25,14300.0,70.14,70.25,70.03,70.25,14300.0
2013-12-05 11:45:00,70.25,70.31,70.11,70.16,25300.0,70.25,70.31,70.11,70.16,25300.0
2013-12-05 11:50:00,70.12,70.47,70.04,70.44,27300.0,70.12,70.47,70.04,70.44,27300.0
2013-12-05 11:55:00,70.49,70.62,70.43,70.55,18100.0,70.49,70.62,70.43,70.55,18100.0
2013-12-05 12:00:00,70.53,70.75,70.48,70.74,15100.0,70.53,70.75,70.48,70.74,15100.0
2013-12-05 12:05:00,70.68,70.71,70.58,70.68,8700.0,70.68,70.71,70.58,70.68,8700.0
2013-12-05 12:10:00,70.62,70.67,70.36,70.44,20900.0,70.62,70.67,70.36,70.44,20900.0
2013-12-05 12:15:00,70.37,70.43,70.24,70.24,9400.0,70.37,70.43,70.24,70.24,9400.0
2013-12-05 12:20:00,70.24,70.44,70.12,70.35,59900.0,70.24,70.44,70.12,70.35,59900.0
2013-12-05 12:25:00,70.37,70.56,70.37,70.53,7000.0,70.37,70.56,70.37,70.53,7000.0
2013-12-05 12:30:00,70.51,70.53,70.38,70.39,10200.0,70.51,70.53,70.38,70.39,10200.0
2013-12-05 12:35:00,70.37,70.37,70.15,70.36,26100.0,70.37,70.37,70.15,70.36,26100.0
2013-12-05 12:40:00,70.36,70.45,70.29,70.37,43800.0,70.36,70.45,70.29,70.37,43800.0
2013-12-05 12:45:00,70.34,70.36,70.23,70.28,7900.0,70.34,70.36,70.23,70.28,7900.0
2013-12-05 12:50:00,70.24,70.27,70.17,70.17,12000.0,70.24,70.27,70.17,70.17,12000.0
2013-12-05 12:55:00,70.16,70.34,70.14,70.3,13000.0,70.16,70.34,70.14,70.3,13000.0
2013-12-05 13:00:00,70.27,70.39,70.16,70.39,22900.0,70.27,70.39,70.16,70.39,22900.0
2013-12-05 13:05:00,70.35,70.41,70.28,70.41,10200.0,70.35,70.41,70.28,70.41,10200.0
2013-12-05 13:10:00,70.39,70.51,70.39,70.48,9500.0,70.39,70.51,70.39,70.48,9500.0
2013-12-05 13:15:00,70.49,70.59,70.45,70.56,9600.0,70.49,70.59,70.45,70.56,9600.0
2013-12-05 13:20:00,70.58,70.67,70.5,70.67,24500.0,70.58,70.67,70.5,70.67,24500.0
2013-12-05 13:25:00,70.7,70.79,70.63,70.67,37300.0,70.7,70.79,70.63,70.67,37300.0
2013-12-05 13:30:00,70.65,70.71,70.63,70.65,4300.0,70.65,70.71,70.63,70.65,4300.0
2013-12-05 13:35:00,70.64,70.75,70.64,70.73,3900.0,70.64,70.75,70.64,70.73,3900.0
2013-12-05 13:40:00,70.71,70.71,70.58,70.58,3100.0,70.71,70.71,70.58,70.58,3100.0
2013-12-05 13:45:00,70.62,70.73,70.49,70.6,37400.0,70.62,70.73,70.49,70.6,37400.0
2013-12-05 13:50:00,70.6,70.63,70.5,70.57,26900.0,70.6,70.63,70.5,70.57,26900.0
2013-12-05 13:55:00,70.57,70.57,70.42,70.42,7600.0,70.57,70.57,70.42,70.42,7600.0
2013-12-05 14:00:00,70.44,70.45,70.27,70.3,22000.0,70.44,70.45,70.27,70.3,22000.0
2013-12-05 14:05:00,70.3,70.31,70.17,70.17,9700.0,70.3,70.31,70.17,70.17,9700.0
2013-12-05 14:10:00,70.13,70.43,70.13,70.35,54400.0,70.13,70.43,70.13,70.35,54400.0
2013-12-05 14:15:00,70.35,70.35,70.25,70.25,2800.0,70.35,70.35,70.25,70.25,2800.0
2013-12-05 14:20:00,70.28,70.4,70.26,70.28,5000.0,70.28,70.4,70.26,70.28,5000.0
2013-12-05 14:25:00,70.28,70.48,70.23,70.43,25300.0,70.28,70.48,70.23,70.43,25300.0
2013-12-05 14:30:00,70.43,70.6,70.43,70.52,46600.0,70.43,70.6,70.43,70.52,46600.0
2013-12-05 14:35:00,70.53,70.59,70.49,70.59,4200.0,70.53,70.59,70.49,70.59,4200.0
2013-12-05 14:40:00,70.64,70.69,70.62,70.64,6500.0,70.64,70.69,70.62,70.64,6500.0
2013-12-05 14:45:00,70.6,70.62,70.53,70.53,14900.0,70.6,70.62,70.53,70.53,14900.0
2013-12-05 14:50:00,70.57,70.63,70.49,70.62,39400.0,70.57,70.63,70.49,70.62,39400.0
2013-12-05 14:55:00,70.62,70.73,70.59,70.7,28200.0,70.62,70.73,70.59,70.7,28200.0
2013-12-05 15:00:00,70.69,70.72,70.63,70.68,45400.0,70.69,70.72,70.63,70.68,45400.0
2013-12-05 15:05:00,70.67,70.74,70.65,70.7,42400.0,70.67,70.74,70.65,70.7,42400.0
2013-12-05 15:10:00,70.69,70.74,70.61,70.72,43700.0,70.69,70.74,70.61,70.72,43700.0
2013-12-05 15:15:00,70.71,70.72,70.61,70.62,14100.0,70.71,70.72,70.61,70.62,14100.0
2013-12-05 15:20:00,70.62,70.64,70.55,70.55,14400.0,70.62,70.64,70.55,70.55,14400.0
2013-12-05 15:25:00,70.55,70.68,70.53,70.63,9700.0,70.55,70.68,70.53,70.63,9700.0
2013-12-05 15:30:00,70.62,70.75,70.61,70.72,8600.0,70.62,70.75,70.61,70.72,8600.0
2013-12-05 15:35:00,70.74,70.77,70.61,70.7,12300.0,70.74,70.77,70.61,70.7,12300.0
2013-12-05 15:40:00,70.7,70.71,70.5,70.5,19200.0,70.7,70.71,70.5,70.5,19200.0
2013-12-05 15:45:00,70.5,70.62,70.5,70.6,16500.0,70.5,70.62,70.5,70.6,16500.0
2013-12-05 15:50:00,70.61,70.62,70.52,70.59,16300.0,70.61,70.62,70.52,70.59,16300.0
2013-12-05 15:55:00,70.59,70.75,70.56,70.63,53300.0,70.59,70.75,70.56,70.63,53300.0
2013-12-06 09:30:00,70.7,70.83,70.5,70.65,18600.0,70.7,70.83,70.5,70.65,18600.0
2013-12-06 09:35:00,70.63,70.74,70.42,70.5,49900.0,70.63,70.74,70.42,70.5,49900.0
2013-12-06 09:40:00,70.5,70.56,69.81,69.81,60500.0,70.5,70.56,69.81,69.81,60500.0
2013-12-06 09:45:00,69.79,70.17,69.77,70.0,59400.0,69.79,70.17,69.77,70.0,59400.0
2013-12-06 09:50:00,70.0,70.0,69.67,69.87,46700.0,70.0,70.0,69.67,69.87,46700.0
2013-12-06 09:55:00,69.8,69.89,69.6,69.76,54000.0,69.8,69.89,69.6,69.76,54000.0
2013-12-06 10:00:00,69.8,69.92,69.63,69.68,31500.0,69.8,69.92,69.63,69.68,31500.0
2013-12-06 10:05:00,69.68,69.74,69.5,69.55,44600.0,69.68,69.74,69.5,69.55,44600.0
2013-12-06 10:10:00,69.59,69.6,69.31,69.31,76000.0,69.59,69.6,69.31,69.31,76000.0
2013-12-06 10:15:00,69.26,69.53,69.26,69.49,16700.0,69.26,69.53,69.26,69.49,16700.0
2013-12-06 10:20:00,69.49,69.65,69.45,69.45,15700.0,69.49,69.65,69.45,69.45,15700.0
2013-12-06 10:25:00,69.42,69.5,69.39,69.44,16400.0,69.42,69.5,69.39,69.44,16400.0
2013-12-06 10:30:00,69.44,69.44,69.3,69.36,24500.0,69.44,69.44,69.3,69.36,24500.0
2013-12-06 10:35:00,69.39,69.49,69.33,69.49,25500.0,69.39,69.49,69.33,69.49,25500.0
2013-12-06 10:40:00,69.49,69.55,69.41,69.5,41500.0,69.49,69.55,69.41,69.5,41500.0
2013-12-06 10:45:00,69.51,69.53,69.44,69.53,33100.0,69.51,69.53,69.44,69.53,33100.0
2013-12-06 10:50:00,69.55,69.89,69.44,69.75,70100.0,69.55,69.89,69.44,69.75,70100.0
2013-12-06 10:55:00,69.75,69.94,69.71,69.88,75300.0,69.75,69.94,69.71,69.88,75300.0
2013-12-06 11:00:00,69.84,69.98,69.75,69.88,23600.0,69.84,69.98,69.75,69.88,23600.0
2013-12-06 11:05:00,69.88,69.88,69.81,69.85,16100.0,69.88,69.88,69.81,69.85,16100.0
2013-12-06 11:10:00,69.81,69.91,69.79,69.88,12400.0,69.81,69.91,69.79,69.88,12400.0
2013-12-06 11:15:00,69.89,70.01,69.88,70.01,17800.0,69.89,70.01,69.88,70.01,17800.0
2013-12-06 11:20:00,70.02,70.09,69.98,70.09,15400.0,70.02,70.09,69.98,70.09,15400.0
2013-12-06 11:25:00,70.09,70.21,69.92,70.0,48800.0,70.09,70.21,69.92,70.0,48800.0
2013-12-06 11:30:00,70.02,70.09,69.93,69.98,14200.0,70.02,70.09,69.93,69.98,14200.0
2013-12-06 11:35:00,69.96,69.96,69.69,69.69,9100.0,69.96,69.96,69.69,69.69,9100.0
2013-12-06 11:40:00,69.71,69.77,69.65,69.67,9300.0,69.71,69.77,69.65,69.67,9300.0
2013-12-06 11:45:00,69.67,69.85,69.66,69.85,29200.0,69.67,69.85,69.66,69.85,29200.0
2013-12-06 11:50:00,69.88,69.93,69.71,69.74,53600.0,69.88,69.93,69.71,69.74,53600.0
2013-12-06 11:55:00,69.77,69.82,69.74,69.76,7700.0,69.77,69.82,69.74,69.76,7700.0
2013-12-06 12:00:00,69.77,69.8,69.71,69.74,7300.0,69.77,69.8,69.71,69.74,7300.0
2013-12-06 12:05:00,69.81,69.89,69.73,69.88,7000.0,69.81,69.89,69.73,69.88,7000.0
2013-12-06 12:10:00,69.88,70.09,69.8,70.09,75900.0,69.88,70.09,69.8,70.09,75900.0
2013-12-06 12:15:00,70.06,70.09,69.91,69.94,22800.0,70.06,70.09,69.91,69.94,22800.0
2013-12-06 12:20:00,69.9,70.16,69.9,70.09,12600.0,69.9,70.16,69.9,70.09,12600.0
2013-12-06 12:25:00,70.09,70.09,69.93,69.95,3400.0,70.09,70.09,69.93,69.95,3400.0
2013-12-06 12:30:00,69.93,69.93,69.87,69.87,4300.0,69.93,69.93,69.87,69.87,4300.0
2013-12-06 12:35:00,69.84,69.84,69.73,69.8,9200.0,69.84,69.84,69.73,69.8,9200.0
2013-12-06 12:40:00,69.8,69.93,69.74,69.81,31800.0,69.8,69.93,69.74,69.81,31800.0
2013-12-06 12:45:00,69.88,69.93,69.73,69.76,22100.0,69.88,69.93,69.73,69.76,22100.0
2013-12-06 12:50:00,69.79,69.85,69.79,69.84,8600.0,69.79,69.85,69.79,69.84,8600.0
2013-12-06 12:55:00,69.82,69.82,69.75,69.78,4800.0,69.82,69.82,69.75,69.78,4800.0
2013-12-06 13:00:00,69.81,69.84,69.75,69.84,4700.0,69.81,69.84,69.75,69.84,4700.0
2013-12-06 13:05:00,69.84,69.99,69.82,69.86,25500.0,69.84,69.99,69.82,69.86,25500.0
2013-12-06 13:10:00,69.84,69.92,69.76,69.79,6800.0,69.84,69.92,69.76,69.79,6800.0
2013-12-06 13:15:00,69.81,69.91,69.76,69.81,28400.0,69.81,69.91,69.76,69.81,28400.0
2013-12-06 13:20:00,69.81,69.87,69.8,69.8,4000.0,69.81,69.87,69.8,69.8,4000.0
2013-12-06 13:25:00,69.81,69.83,69.77,69.82,6200.0,69.81,69.83,69.77,69.82,6200.0
2013-12-06 13:30:00,69.79,69.84,69.76,69.77,12700.0,69.79,69.84,69.76,69.77,12700.0
2013-12-06 13:35:00,69.77,69.91,69.77,69.83,5000.0,69.77,69.91,69.77,69.83,5000.0
2013-12-06 13:40:00,69.85,70.0,69.85,69.94,7700.0,69.85,70.0,69.85,69.94,7700.0
2013-12-06 13:45:00,69.96,69.97,69.9,69.95,7000.0,69.96,69.97,69.9,69.95,7000.0
2013-12-06 13:50:00,69.91,69.91,69.84,69.9,5900.0,69.91,69.91,69.84,69.9,5900.0
2013-12-06 13:55:00,69.89,69.91,69.74,69.77,18500.0,69.89,69.91,69.74,69.77,18500.0
2013-12-06 14:00:00,69.76,69.81,69.74,69.8,13900.0,69.76,69.81,69.74,69.8,13900.0
2013-12-06 14:05:00,69.82,69.96,69.78,69.94,23200.0,69.82,69.96,69.78,69.94,23200.0
2013-12-06 14:10:00,69.93,69.99,69.92,69.95,6200.0,69.93,69.99,69.92,69.95,6200.0
2013-12-06 14:15:00,69.94,69.98,69.82,69.86,7000.0,69.94,69.98,69.82,69.86,7000.0
2013-12-06 14:20:00,69.85,69.85,69.81,69.81,5700.0,69.85,69.85,69.81,69.81,5700.0
2013-12-06 14:25:00,69.82,69.85,69.81,69.82,4600.0,69.82,69.85,69.81,69.82,4600.0
2013-12-06 14:30:00,69.81,69.81,69.72,69.74,7500.0,69.81,69.81,69.72,69.74,7500.0
2013-12-06 14:35:00,69.74,69.85,69.69,69.79,16000.0,69.74,69.85,69.69,69.79,16000.0
2013-12-06 14:40:00,69.82,69.9,69.8,69.9,5200.0,69.82,69.9,69.8,69.9,5200.0
2013-12-06 14:45:00,69.91,69.93,69.84,69.84,8300.0,69.91,69.93,69.84,69.84,8300.0
2013-12-06 14:50:00,69.85,69.9,69.81,69.9,19000.0,69.85,69.9,69.81,69.9,19000.0
2013-12-06 14:55:00,69.9,70.01,69.88,69.97,47300.0,69.9,70.01,69.88,69.97,47300.0
2013-12-06 15:00:00,69.96,69.98,69.91,69.93,19400.0,69.96,69.98,69.91,69.93,19400.0
2013-12-06 15:05:00,69.93,69.97,69.9,69.9,16200.0,69.93,69.97,69.9,69.9,16200.0
2013-12-06 15:10:00,69.89,69.9,69.76,69.76,13800.0,69.89,69.9,69.76,69.76,13800.0
2013-12-06 15:15:00,69.76,69.76,69.57,69.59,19600.0,69.76,69.76,69.57,69.59,19600.0
2013-12-06 15:20:00,69.59,69.59,69.48,69.48,14100.0,69.59,69.59,69.48,69.48,14100.0
2013-12-06 15:25:00,69.48,69.65,69.48,69.59,18600.0,69.48,69.65,69.48,69.59,18600.0
2013-12-06 15:30:00,69.58,69.64,69.58,69.62,13000.0,69.58,69.64,69.58,69.62,13000.0
2013-12-06 15:35:00,69.64,69.64,69.52,69.54,15500.0,69.64,69.64,69.52,69.54,15500.0
2013-12-06 15:40:00,69.55,69.71,69.54,69.68,15800.0,69.55,69.71,69.54,69.68,15800.0
2013-12-06 15:45:00,69.68,69.78,69.68,69.72,21400.0,69.68,69.78,69.68,69.72,21400.0
2013-12-06 15:50:00,69.73,69.83,69.68,69.83,39800.0,69.73,69.83,69.68,69.83,39800.0
2013-12-06 15:55:00,69.83,69.9,69.81,69.82,61400.0,69.83,69.9,69.81,69.82,61400.0
2013-12-09 09:30:00,69.88,70.49,69.57,69.63,65200.0,69.88,70.49,69.57,69.63,65200.0
2013-12-09 09:35:00,69.63,69.91,69.53,69.78,31300.0,69.63,69.91,69.53,69.78,31300.0
2013-12-09 09:40:00,69.78,69.86,69.73,69.76,9200.0,69.78,69.86,69.73,69.76,9200.0
2013-12-09 09:45:00,69.79,70.17,69.78,70.04,51300.0,69.79,70.17,69.78,70.04,51300.0
2013-12-09 09:50:00,70.03,70.4,70.02,70.36,28600.0,70.03,70.4,70.02,70.36,28600.0
2013-12-09 09:55:00,70.41,70.45,70.15,70.19,39900.0,70.41,70.45,70.15,70.19,39900.0
2013-12-09 10:00:00,70.24,70.33,70.18,70.33,40400.0,70.24,70.33,70.18,70.33,40400.0
2013-12-09 10:05:00,70.31,70.35,70.23,70.31,29900.0,70.31,70.35,70.23,70.31,29900.0
2013-12-09 10:10:00,70.34,70.34,70.21,70.3,34600.0,70.34,70.34,70.21,70.3,34600.0
2013-12-09 10:15:00,70.36,70.51,70.36,70.43,44700.0,70.36,70.51,70.36,70.43,44700.0
2013-12-09 10:20:00,70.43,70.44,70.2,70.24,26800.0,70.43,70.44,70.2,70.24,26800.0
2013-12-09 10:25:00,70.18,70.19,70.0,70.08,21800.0,70.18,70.19,70.0,70.08,21800.0
2013-12-09 10:30:00,70.07,70.16,70.0,70.12,11000.0,70.07,70.16,70.0,70.12,11000.0
2013-12-09 10:35:00,70.15,70.26,70.13,70.22,10700.0,70.15,70.26,70.13,70.22,10700.0
2013-12-09 10:40:00,70.17,70.23,70.07,70.13,39800.0,70.17,70.23,70.07,70.13,39800.0
2013-12-09 10:45:00,70.14,70.2,70.08,70.08,14200.0,70.14,70.2,70.08,70.08,14200.0
2013-12-09 10:50:00,70.08,70.39,70.06,70.39,22600.0,70.08,70.39,70.06,70.39,22600.0
2013-12-09 10:55:00,70.44,70.44,70.25,70.28,7500.0,70.44,70.44,70.25,70.28,7500.0
2013-12-09 11:00:00,70.28,70.5,70.28,70.43,14800.0,70.28,70.5,70.28,70.43,14800.0
2013-12-09 11:05:00,70.43,70.47,70.36,70.36,7200.0,70.43,70.47,70.36,70.36,7200.0
2013-12-09 11:10:00,70.41,70.41,70.24,70.31,8900.0,70.41,70.41,70.24,70.31,8900.0
2013-12-09 11:15:00,70.35,70.48,70.25,70.26,13900.0,70.35,70.48,70.25,70.26,13900.0
2013-12-09 11:20:00,70.3,70.41,70.3,70.4,20000.0,70.3,70.41,70.3,70.4,20000.0
2013-12-09 11:25:00,70.4,70.48,70.37,70.39,8300.0,70.4,70.48,70.37,70.39,8300.0
2013-12-09 11:30:00,70.36,70.48,70.36,70.42,12500.0,70.36,70.48,70.36,70.42,12500.0
2013-12-09 11:35:00,70.44,70.6,70.39,70.55,58000.0,70.44,70.6,70.39,70.55,58000.0
2013-12-09 11:40:00,70.57,70.59,70.42,70.48,25100.0,70.57,70.59,70.42,70.48,25100.0
2013-12-09 11:45:00,70.47,70.49,70.37,70.38,59000.0,70.47,70.49,70.37,70.38,59000.0
2013-12-09 11:50:00,70.37,70.39,70.23,70.25,26400.0,70.37,70.39,70.23,70.25,26400.0
2013-12-09 11:55:00,70.25,70.4,70.25,70.4,9200.0,70.25,70.4,70.25,70.4,9200.0
2013-12-09 12:00:00,70.42,70.42,70.25,70.25,13800.0,70.42,70.42,70.25,70.25,13800.0
2013-12-09 12:05:00,70.28,70.4,70.27,70.34,12200.0,70.28,70.4,70.27,70.34,12200.0
2013-12-09 12:10:00,70.33,70.35,70.23,70.29,9700.0,70.33,70.35,70.23,70.29,9700.0
2013-12-09 12:15:00,70.26,70.4,70.24,70.4,8900.0,70.26,70.4,70.24,70.4,8900.0
2013-12-09 12:20:00,70.4,70.48,70.28,70.28,31800.0,70.4,70.48,70.28,70.28,31800.0
2013-12-09 12:25:00,70.29,70.34,70.25,70.28,20000.0,70.29,70.34,70.25,70.28,20000.0
2013-12-09 12:30:00,70.28,70.38,70.28,70.38,4500.0,70.28,70.38,70.28,70.38,4500.0
2013-12-09 12:35:00,70.38,70.38,70.3,70.33,5400.0,70.38,70.38,70.3,70.33,5400.0
2013-12-09 12:40:00,70.33,70.41,70.32,70.38,10100.0,70.33,70.41,70.32,70.38,10100.0
2013-12-09 12:45:00,70.34,70.36,70.25,70.26,8300.0,70.34,70.36,70.25,70.26,8300.0
2013-12-09 12:50:00,70.27,70.29,70.23,70.27,8500.0,70.27,70.29,70.23,70.27,8500.0
2013-12-09 12:55:00,70.3,70.32,70.25,70.27,2900.0,70.3,70.32,70.25,70.27,2900.0
2013-12-09 13:00:00,70.26,70.32,70.25,70.25,6600.0,70.26,70.32,70.25,70.25,6600.0
2013-12-09 13:05:00,70.25,70.31,70.25,70.3,4100.0,70.25,70.31,70.25,70.3,4100.0
2013-12-09 13:10:00,70.31,70.35,70.29,70.3,16900.0,70.31,70.35,70.29,70.3,16900.0
2013-12-09 13:15:00,70.33,70.36,70.3,70.3,6800.0,70.33,70.36,70.3,70.3,6800.0
2013-12-09 13:20:00,70.35,70.35,70.28,70.28,3500.0,70.35,70.35,70.28,70.28,3500.0
2013-12-09 13:25:00,70.29,70.35,70.28,70.29,7500.0,70.29,70.35,70.28,70.29,7500.0
2013-12-09 13:30:00,70.32,70.32,70.25,70.27,7500.0,70.32,70.32,70.25,70.27,7500.0
2013-12-09 13:35:00,70.29,70.35,70.28,70.32,10400.0,70.29,70.35,70.28,70.32,10400.0
2013-12-09 13:40:00,70.32,70.32,70.26,70.27,7300.0,70.32,70.32,70.26,70.27,7300.0
2013-12-09 13:45:00,70.26,70.31,70.25,70.26,12200.0,70.26,70.31,70.25,70.26,12200.0
2013-12-09 13:50:00,70.26,70.31,70.25,70.29,9500.0,70.26,70.31,70.25,70.29,9500.0
2013-12-09 13:55:00,70.27,70.29,70.24,70.26,10000.0,70.27,70.29,70.24,70.26,10000.0
2013-12-09 14:00:00,70.29,70.32,70.25,70.27,7800.0,70.29,70.32,70.25,70.27,7800.0
2013-12-09 14:05:00,70.26,70.29,70.24,70.26,19100.0,70.26,70.29,70.24,70.26,19100.0
2013-12-09 14:10:00,70.27,70.32,70.26,70.3,15500.0,70.27,70.32,70.26,70.3,15500.0
2013-12-09 14:15:00,70.3,70.3,70.25,70.25,8300.0,70.3,70.3,70.25,70.25,8300.0
2013-12-09 14:20:00,70.26,70.28,70.17,70.22,12800.0,70.26,70.28,70.17,70.22,12800.0
2013-12-09 14:25:00,70.22,70.3,70.2,70.28,10600.0,70.22,70.3,70.2,70.28,10600.0
2013-12-09 14:30:00,70.26,70.29,70.19,70.2,10600.0,70.26,70.29,70.19,70.2,10600.0
2013-12-09 14:35:00,70.19,70.24,70.15,70.16,11300.0,70.19,70.24,70.15,70.16,11300.0
2013-12-09 14:40:00,70.15,70.21,70.1,70.19,15100.0,70.15,70.21,70.1,70.19,15100.0
2013-12-09 14:45:00,70.24,70.27,70.19,70.27,8200.0,70.24,70.27,70.19,70.27,8200.0
2013-12-09 14:50:00,70.29,70.32,70.26,70.27,13900.0,70.29,70.32,70.26,70.27,13900.0
2013-12-09 14:55:00,70.25,70.28,70.2,70.28,11100.0,70.25,70.28,70.2,70.28,11100.0
2013-12-09 15:00:00,70.28,70.31,70.25,70.27,8000.0,70.28,70.31,70.25,70.27,8000.0
2013-12-09 15:05:00,70.26,70.3,70.2,70.29,15100.0,70.26,70.3,70.2,70.29,15100.0
2013-12-09 15:10:00,70.3,70.31,70.27,70.29,15200.0,70.3,70.31,70.27,70.29,15200.0
2013-12-09 15:15:00,70.3,70.31,70.25,70.3,17600.0,70.3,70.31,70.25,70.3,17600.0
2013-12-09 15:20:00,70.29,70.32,70.26,70.28,19800.0,70.29,70.32,70.26,70.28,19800.0
2013-12-09 15:25:00,70.29,70.3,70.23,70.29,18600.0,70.29,70.3,70.23,70.29,18600.0
2013-12-09 15:30:00,70.28,70.31,70.24,70.27,23000.0,70.28,70.31,70.24,70.27,23000.0
2013-12-09 15:35:00,70.27,70.31,70.25,70.28,24000.0,70.27,70.31,70.25,70.28,24000.0
2013-12-09 15:40:00,70.28,70.34,70.26,70.3,33500.0,70.28,70.34,70.26,70.3,33500.0
2013-12-09 15:45:00,70.3,70.31,70.17,70.2,48200.0,70.3,70.31,70.17,70.2,48200.0
2013-12-09 15:50:00,70.21,70.31,70.19,70.25,58900.0,70.21,70.31,70.19,70.25,58900.0
2013-12-09 15:55:00,70.25,70.36,70.2,70.33,78600.0,70.25,70.36,70.2,70.33,78600.0
2013-12-10 09:30:00,71.98,72.0,70.63,71.0,205400.0,71.98,72.0,70.63,71.0,205400.0
2013-12-10 09:35:00,70.94,71.38,70.86,71.12,124500.0,70.94,71.38,70.86,71.12,124500.0
2013-12-10 09:40:00,71.15,71.16,69.65,70.09,183800.0,71.15,71.16,69.65,70.09,183800.0
2013-12-10 09:45:00,70.11,70.22,69.51,69.82,178900.0,70.11,70.22,69.51,69.82,178900.0
2013-12-10 09:50:00,69.96,69.96,69.15,69.66,234500.0,69.96,69.96,69.15,69.66,234500.0
2013-12-10 09:55:00,69.67,70.33,69.56,69.81,361600.0,69.67,70.33,69.56,69.81,361600.0
2013-12-10 10:00:00,69.83,69.93,69.68,69.81,95900.0,69.83,69.93,69.68,69.81,95900.0
2013-12-10 10:05:00,69.81,70.0,69.6,69.62,204300.0,69.81,70.0,69.6,69.62,204300.0
2013-12-10 10:10:00,69.62,70.32,69.61,70.22,162400.0,69.62,70.32,69.61,70.22,162400.0
2013-12-10 10:15:00,70.24,70.85,70.11,70.75,218900.0,70.24,70.85,70.11,70.75,218900.0
2013-12-10 10:20:00,70.76,70.96,70.6,70.8,91200.0,70.76,70.96,70.6,70.8,91200.0
2013-12-10 10:25:00,70.76,70.78,70.58,70.65,43600.0,70.76,70.78,70.58,70.65,43600.0
2013-12-10 10:30:00,70.65,70.87,70.4,70.68,72500.0,70.65,70.87,70.4,70.68,72500.0
2013-12-10 10:35:00,70.7,70.77,70.43,70.56,79300.0,70.7,70.77,70.43,70.56,79300.0
2013-12-10 10:40:00,70.55,70.93,70.47,70.63,92600.0,70.55,70.93,70.47,70.63,92600.0
2013-12-10 10:45:00,70.69,70.84,70.59,70.68,29200.0,70.69,70.84,70.59,70.68,29200.0
2013-12-10 10:50:00,70.66,70.76,70.36,70.67,84500.0,70.66,70.76,70.36,70.67,84500.0
2013-12-10 10:55:00,70.67,70.82,70.49,70.64,63400.0,70.67,70.82,70.49,70.64,63400.0
2013-12-10 11:00:00,70.59,70.76,70.5,70.7,39700.0,70.59,70.76,70.5,70.7,39700.0
2013-12-10 11:05:00,70.69,70.69,70.33,70.45,49400.0,70.69,70.69,70.33,70.45,49400.0
2013-12-10 11:10:00,70.37,70.41,70.18,70.24,44400.0,70.37,70.41,70.18,70.24,44400.0
2013-12-10 11:15:00,70.27,70.31,69.99,70.05,105700.0,70.27,70.31,69.99,70.05,105700.0
2013-12-10 11:20:00,70.05,70.19,69.94,69.99,68000.0,70.05,70.19,69.94,69.99,68000.0
2013-12-10 11:25:00,70.03,70.27,69.98,70.14,76000.0,70.03,70.27,69.98,70.14,76000.0
2013-12-10 11:30:00,70.18,70.36,70.06,70.23,27600.0,70.18,70.36,70.06,70.23,27600.0
2013-12-10 11:35:00,70.23,70.34,70.1,70.29,46800.0,70.23,70.34,70.1,70.29,46800.0
2013-12-10 11:40:00,70.32,70.32,70.23,70.26,15300.0,70.32,70.32,70.23,70.26,15300.0
2013-12-10 11:45:00,70.3,70.35,70.13,70.28,39400.0,70.3,70.35,70.13,70.28,39400.0
2013-12-10 11:50:00,70.26,70.27,69.95,70.17,34800.0,70.26,70.27,69.95,70.17,34800.0
2013-12-10 11:55:00,70.17,70.17,69.85,70.06,72100.0,70.17,70.17,69.85,70.06,72100.0
2013-12-10 12:00:00,70.05,70.13,70.0,70.13,17400.0,70.05,70.13,70.0,70.13,17400.0
2013-12-10 12:05:00,70.13,70.16,69.75,70.02,43800.0,70.13,70.16,69.75,70.02,43800.0
2013-12-10 12:10:00,70.0,70.09,69.96,70.0,39700.0,70.0,70.09,69.96,70.0,39700.0
2013-12-10 12:15:00,69.95,70.04,69.87,69.91,13600.0,69.95,70.04,69.87,69.91,13600.0
2013-12-10 12:20:00,69.88,70.08,69.76,69.95,43000.0,69.88,70.08,69.76,69.95,43000.0
2013-12-10 12:25:00,70.0,70.12,69.97,70.03,20800.0,70.0,70.12,69.97,70.03,20800.0
2013-12-10 12:30:00,70.01,70.01,69.97,70.0,24100.0,70.01,70.01,69.97,70.0,24100.0
2013-12-10 12:35:00,70.0,70.02,69.94,70.0,22800.0,70.0,70.02,69.94,70.0,22800.0
2013-12-10 12:40:00,70.0,70.04,69.94,70.0,29600.0,70.0,70.04,69.94,70.0,29600.0
2013-12-10 12:45:00,70.0,70.09,69.95,70.0,42800.0,70.0,70.09,69.95,70.0,42800.0
2013-12-10 12:50:00,69.98,70.08,69.98,69.98,21100.0,69.98,70.08,69.98,69.98,21100.0
2013-12-10 12:55:00,70.0,70.25,69.99,70.07,21000.0,70.0,70.25,69.99,70.07,21000.0
2013-12-10 13:00:00,70.06,70.13,69.98,70.0,25200.0,70.06,70.13,69.98,70.0,25200.0
2013-12-10 13:05:00,70.0,70.03,69.94,69.97,28100.0,70.0,70.03,69.94,69.97,28100.0
2013-12-10 13:10:00,69.97,70.0,69.87,69.87,12400.0,69.97,70.0,69.87,69.87,12400.0
2013-12-10 13:15:00,69.83,69.92,69.75,69.89,40900.0,69.83,69.92,69.75,69.89,40900.0
2013-12-10 13:20:00,69.9,70.0,69.88,69.98,15800.0,69.9,70.0,69.88,69.98,15800.0
2013-12-10 13:25:00,69.98,70.07,69.82,69.9,20200.0,69.98,70.07,69.82,69.9,20200.0
2013-12-10 13:30:00,69.9,70.04,69.85,69.96,15900.0,69.9,70.04,69.85,69.96,15900.0
2013-12-10 13:35:00,69.98,70.01,69.96,70.0,17000.0,69.98,70.01,69.96,70.0,17000.0
2013-12-10 13:40:00,70.0,70.03,69.96,70.01,16400.0,70.0,70.03,69.96,70.01,16400.0
2013-12-10 13:45:00,70.04,70.07,69.95,69.95,27800.0,70.04,70.07,69.95,69.95,27800.0
2013-12-10 13:50:00,69.94,70.03,69.85,69.97,10000.0,69.94,70.03,69.85,69.97,10000.0
2013-12-10 13:55:00,70.0,70.08,69.96,70.05,14100.0,70.0,70.08,69.96,70.05,14100.0
2013-12-10 14:00:00,70.04,70.06,70.0,70.06,4200.0,70.04,70.06,70.0,70.06,4200.0
2013-12-10 14:05:00,70.04,70.06,69.99,70.0,20800.0,70.04,70.06,69.99,70.0,20800.0
2013-12-10 14:10:00,70.0,70.12,69.99,70.06,8400.0,70.0,70.12,69.99,70.06,8400.0
2013-12-10 14:15:00,70.05,70.06,69.99,70.0,16500.0,70.05,70.06,69.99,70.0,16500.0
2013-12-10 14:20:00,70.0,70.02,69.95,70.02,6800.0,70.0,70.02,69.95,70.02,6800.0
2013-12-10 14:25:00,70.01,70.02,69.97,70.0,26800.0,70.01,70.02,69.97,70.0,26800.0
2013-12-10 14:30:00,69.99,70.02,69.96,69.97,23500.0,69.99,70.02,69.96,69.97,23500.0
2013-12-10 14:35:00,69.97,70.01,69.88,70.01,13000.0,69.97,70.01,69.88,70.01,13000.0
2013-12-10 14:40:00,70.0,70.0,69.65,69.65,53300.0,70.0,70.0,69.65,69.65,53300.0
2013-12-10 14:45:00,69.68,69.73,69.5,69.56,50500.0,69.68,69.73,69.5,69.56,50500.0
2013-12-10 14:50:00,69.56,69.56,69.3,69.36,49500.0,69.56,69.56,69.3,69.36,49500.0
2013-12-10 14:55:00,69.35,69.36,69.15,69.31,76200.0,69.35,69.36,69.15,69.31,76200.0
2013-12-10 15:00:00,69.3,69.5,69.21,69.31,38200.0,69.3,69.5,69.21,69.31,38200.0
2013-12-10 15:05:00,69.33,69.38,69.25,69.35,53300.0,69.33,69.38,69.25,69.35,53300.0
2013-12-10 15:10:00,69.35,69.35,69.17,69.17,47700.0,69.35,69.35,69.17,69.17,47700.0
2013-12-10 15:15:00,69.18,69.18,68.8,68.99,128200.0,69.18,69.18,68.8,68.99,128200.0
2013-12-10 15:20:00,68.99,69.15,68.93,69.05,46600.0,68.99,69.15,68.93,69.05,46600.0
2013-12-10 15:25:00,69.08,69.2,68.99,69.13,73700.0,69.08,69.2,68.99,69.13,73700.0
2013-12-10 15:30:00,69.14,69.24,69.11,69.2,64600.0,69.14,69.24,69.11,69.2,64600.0
2013-12-10 15:35:00,69.19,69.19,69.1,69.15,60100.0,69.19,69.19,69.1,69.15,60100.0
2013-12-10 15:40:00,69.15,69.25,69.14,69.24,72900.0,69.15,69.25,69.14,69.24,72900.0
2013-12-10 15:45:00,69.25,69.25,68.98,69.08,127000.0,69.25,69.25,68.98,69.08,127000.0
2013-12-10 15:50:00,69.09,69.13,69.05,69.12,118700.0,69.09,69.13,69.05,69.12,118700.0
2013-12-10 15:55:00,69.12,69.15,69.11,69.11,169500.0,69.12,69.15,69.11,69.11,169500.0
2013-12-11 09:30:00,69.26,69.62,68.8,68.81,100800.0,69.26,69.62,68.8,68.81,100800.0
2013-12-11 09:35:00,68.97,69.25,68.81,69.07,78600.0,68.97,69.25,68.81,69.07,78600.0
2013-12-11 09:40:00,69.07,69.1,68.58,68.74,81300.0,69.07,69.1,68.58,68.74,81300.0
2013-12-11 09:45:00,68.73,68.87,68.36,68.81,66000.0,68.73,68.87,68.36,68.81,66000.0
2013-12-11 09:50:00,68.82,68.89,68.57,68.69,51700.0,68.82,68.89,68.57,68.69,51700.0
2013-12-11 09:55:00,68.7,68.96,68.6,68.76,70700.0,68.7,68.96,68.6,68.76,70700.0
2013-12-11 10:00:00,68.8,68.87,68.5,68.75,73100.0,68.8,68.87,68.5,68.75,73100.0
2013-12-11 10:05:00,68.79,68.79,68.3,68.64,91400.0,68.79,68.79,68.3,68.64,91400.0
2013-12-11 10:10:00,68.69,69.02,68.69,68.92,53400.0,68.69,69.02,68.69,68.92,53400.0
2013-12-11 10:15:00,68.88,68.89,68.47,68.52,38600.0,68.88,68.89,68.47,68.52,38600.0
2013-12-11 10:20:00,68.56,68.87,68.56,68.8,20000.0,68.56,68.87,68.56,68.8,20000.0
2013-12-11 10:25:00,68.84,68.84,68.44,68.44,31000.0,68.84,68.84,68.44,68.44,31000.0
2013-12-11 10:30:00,68.51,68.51,68.25,68.35,50700.0,68.51,68.51,68.25,68.35,50700.0
2013-12-11 10:35:00,68.35,68.49,68.25,68.26,57500.0,68.35,68.49,68.25,68.26,57500.0
2013-12-11 10:40:00,68.3,68.33,68.1,68.16,40100.0,68.3,68.33,68.1,68.16,40100.0
2013-12-11 10:45:00,68.18,68.25,68.05,68.05,52700.0,68.18,68.25,68.05,68.05,52700.0
2013-12-11 10:50:00,68.06,68.13,67.62,67.77,136500.0,68.06,68.13,67.62,67.77,136500.0
2013-12-11 10:55:00,67.71,68.27,67.7,68.14,112300.0,67.71,68.27,67.7,68.14,112300.0
2013-12-11 11:00:00,68.19,68.34,68.09,68.14,39100.0,68.19,68.34,68.09,68.14,39100.0
2013-12-11 11:05:00,68.12,68.25,68.05,68.14,34100.0,68.12,68.25,68.05,68.14,34100.0
2013-12-11 11:10:00,68.1,68.41,68.1,68.17,20700.0,68.1,68.41,68.1,68.17,20700.0
2013-12-11 11:15:00,68.2,68.21,68.02,68.17,32500.0,68.2,68.21,68.02,68.17,32500.0
2013-12-11 11:20:00,68.19,68.26,68.03,68.1,34300.0,68.19,68.26,68.03,68.1,34300.0
2013-12-11 11:25:00,68.07,68.25,68.06,68.23,23100.0,68.07,68.25,68.06,68.23,23100.0
2013-12-11 11:30:00,68.2,68.22,68.12,68.18,25800.0,68.2,68.22,68.12,68.18,25800.0
2013-12-11 11:35:00,68.18,68.22,68.1,68.1,23600.0,68.18,68.22,68.1,68.1,23600.0
2013-12-11 11:40:00,68.1,68.16,68.1,68.13,45900.0,68.1,68.16,68.1,68.13,45900.0
2013-12-11 11:45:00,68.13,68.17,68.03,68.11,46700.0,68.13,68.17,68.03,68.11,46700.0
2013-12-11 11:50:00,68.11,68.11,68.04,68.09,28400.0,68.11,68.11,68.04,68.09,28400.0
2013-12-11 11:55:00,68.1,68.2,68.1,68.2,21200.0,68.1,68.2,68.1,68.2,21200.0
2013-12-11 12:00:00,68.2,68.35,68.2,68.35,58900.0,68.2,68.35,68.2,68.35,58900.0
2013-12-11 12:05:00,68.36,68.49,68.35,68.49,48000.0,68.36,68.49,68.35,68.49,48000.0
2013-12-11 12:10:00,68.49,68.6,68.45,68.48,34900.0,68.49,68.6,68.45,68.48,34900.0
2013-12-11 12:15:00,68.48,68.48,68.19,68.29,29500.0,68.48,68.48,68.19,68.29,29500.0
2013-12-11 12:20:00,68.32,68.35,68.23,68.23,25100.0,68.32,68.35,68.23,68.23,25100.0
2013-12-11 12:25:00,68.23,68.25,68.04,68.04,42000.0,68.23,68.25,68.04,68.04,42000.0
2013-12-11 12:30:00,68.04,68.09,68.01,68.04,37000.0,68.04,68.09,68.01,68.04,37000.0
2013-12-11 12:35:00,68.06,68.25,68.05,68.25,31100.0,68.06,68.25,68.05,68.25,31100.0
2013-12-11 12:40:00,68.24,68.33,68.24,68.33,26900.0,68.24,68.33,68.24,68.33,26900.0
2013-12-11 12:45:00,68.32,68.35,68.31,68.32,18200.0,68.32,68.35,68.31,68.32,18200.0
2013-12-11 12:50:00,68.32,68.32,68.12,68.19,27500.0,68.32,68.32,68.12,68.19,27500.0
2013-12-11 12:55:00,68.18,68.18,68.06,68.15,24600.0,68.18,68.18,68.06,68.15,24600.0
2013-12-11 13:00:00,68.15,68.24,68.14,68.24,28900.0,68.15,68.24,68.14,68.24,28900.0
2013-12-11 13:05:00,68.25,68.45,68.23,68.43,50100.0,68.25,68.45,68.23,68.43,50100.0
2013-12-11 13:10:00,68.45,68.59,68.44,68.56,31500.0,68.45,68.59,68.44,68.56,31500.0
2013-12-11 13:15:00,68.55,68.63,68.54,68.56,40600.0,68.55,68.63,68.54,68.56,40600.0
2013-12-11 13:20:00,68.56,68.64,68.54,68.62,34000.0,68.56,68.64,68.54,68.62,34000.0
2013-12-11 13:25:00,68.63,68.63,68.57,68.58,33200.0,68.63,68.63,68.57,68.58,33200.0
2013-12-11 13:30:00,68.58,68.63,68.52,68.58,25400.0,68.58,68.63,68.52,68.58,25400.0
2013-12-11 13:35:00,68.59,68.76,68.59,68.64,34900.0,68.59,68.76,68.59,68.64,34900.0
2013-12-11 13:40:00,68.65,68.74,68.64,68.68,20700.0,68.65,68.74,68.64,68.68,20700.0
2013-12-11 13:45:00,68.69,68.71,68.63,68.64,22000.0,68.69,68.71,68.63,68.64,22000.0
2013-12-11 13:50:00,68.64,68.7,68.59,68.7,14300.0,68.64,68.7,68.59,68.7,14300.0
2013-12-11 13:55:00,68.69,68.75,68.61,68.69,10300.0,68.69,68.75,68.61,68.69,10300.0
2013-12-11 14:00:00,68.7,68.72,68.6,68.69,15300.0,68.7,68.72,68.6,68.69,15300.0
2013-12-11 14:05:00,68.68,68.69,68.5,68.51,40000.0,68.68,68.69,68.5,68.51,40000.0
2013-12-11 14:10:00,68.51,68.51,68.38,68.48,37700.0,68.51,68.51,68.38,68.48,37700.0
2013-12-11 14:15:00,68.48,68.53,68.44,68.49,36600.0,68.48,68.53,68.44,68.49,36600.0
2013-12-11 14:20:00,68.49,68.55,68.48,68.48,32300.0,68.49,68.55,68.48,68.48,32300.0
2013-12-11 14:25:00,68.48,68.62,68.47,68.62,26500.0,68.48,68.62,68.47,68.62,26500.0
2013-12-11 14:30:00,68.64,68.64,68.5,68.51,37500.0,68.64,68.64,68.5,68.51,37500.0
2013-12-11 14:35:00,68.51,68.57,68.45,68.5,43200.0,68.51,68.57,68.45,68.5,43200.0
2013-12-11 14:40:00,68.5,68.52,68.39,68.42,35400.0,68.5,68.52,68.39,68.42,35400.0
2013-12-11 14:45:00,68.4,68.54,68.4,68.46,33100.0,68.4,68.54,68.4,68.46,33100.0
2013-12-11 14:50:00,68.47,68.48,68.37,68.37,42400.0,68.47,68.48,68.37,68.37,42400.0
2013-12-11 14:55:00,68.37,68.38,68.18,68.18,52500.0,68.37,68.38,68.18,68.18,52500.0
2013-12-11 15:00:00,68.18,68.2,68.12,68.2,76200.0,68.18,68.2,68.12,68.2,76200.0
2013-12-11 15:05:00,68.22,68.49,68.21,68.47,51300.0,68.22,68.49,68.21,68.47,51300.0
2013-12-11 15:10:00,68.49,68.55,68.35,68.39,60200.0,68.49,68.55,68.35,68.39,60200.0
2013-12-11 15:15:00,68.39,68.45,68.34,68.42,34500.0,68.39,68.45,68.34,68.42,34500.0
2013-12-11 15:20:00,68.41,68.42,68.32,68.4,41700.0,68.41,68.42,68.32,68.4,41700.0
2013-12-11 15:25:00,68.4,68.4,68.34,68.36,43200.0,68.4,68.4,68.34,68.36,43200.0
2013-12-11 15:30:00,68.35,68.41,68.31,68.41,55300.0,68.35,68.41,68.31,68.41,55300.0
2013-12-11 15:35:00,68.4,68.45,68.37,68.41,55300.0,68.4,68.45,68.37,68.41,55300.0
2013-12-11 15:40:00,68.4,68.46,68.19,68.34,110400.0,68.4,68.46,68.19,68.34,110400.0
2013-12-11 15:45:00,68.34,68.45,68.2,68.23,174200.0,68.34,68.45,68.2,68.23,174200.0
2013-12-11 15:50:00,68.24,68.41,68.24,68.33,177700.0,68.24,68.41,68.24,68.33,177700.0
2013-12-11 15:55:00,68.33,68.46,68.19,68.31,198100.0,68.33,68.46,68.19,68.31,198100.0
2013-12-12 09:30:00,63.13,64.38,62.34,64.03,1401900.0,63.13,64.38,62.34,64.03,1401900.0
2013-12-12 09:35:00,64.05,64.17,62.22,62.8,947400.0,64.05,64.17,62.22,62.8,947400.0
2013-12-12 09:40:00,62.78,63.0,61.93,62.13,821500.0,62.78,63.0,61.93,62.13,821500.0
2013-12-12 09:45:00,62.18,62.24,60.76,61.36,1235100.0,62.18,62.24,60.76,61.36,1235100.0
2013-12-12 09:50:00,61.4,61.9,61.03,61.16,717000.0,61.4,61.9,61.03,61.16,717000.0
2013-12-12 09:55:00,61.17,61.67,61.0,61.19,537700.0,61.17,61.67,61.0,61.19,537700.0
2013-12-12 10:00:00,61.2,61.42,60.95,61.33,562000.0,61.2,61.42,60.95,61.33,562000.0
2013-12-12 10:05:00,61.33,61.6,61.01,61.01,491400.0,61.33,61.6,61.01,61.01,491400.0
2013-12-12 10:10:00,61.02,61.3,60.64,60.99,746500.0,61.02,61.3,60.64,60.99,746500.0
2013-12-12 10:15:00,60.98,61.13,60.55,60.75,520500.0,60.98,61.13,60.55,60.75,520500.0
2013-12-12 10:20:00,60.75,61.43,60.69,61.0,563600.0,60.75,61.43,60.69,61.0,563600.0
2013-12-12 10:25:00,61.0,61.12,60.82,60.9,284300.0,61.0,61.12,60.82,60.9,284300.0
2013-12-12 10:30:00,60.9,61.29,60.72,61.24,403700.0,60.9,61.29,60.72,61.24,403700.0
2013-12-12 10:35:00,61.25,61.69,61.17,61.4,395400.0,61.25,61.69,61.17,61.4,395400.0
2013-12-12 10:40:00,61.39,61.42,61.2,61.21,253400.0,61.39,61.42,61.2,61.21,253400.0
2013-12-12 10:45:00,61.2,61.21,60.75,60.91,281500.0,61.2,61.21,60.75,60.91,281500.0
2013-12-12 10:50:00,60.91,61.09,60.71,60.84,179800.0,60.91,61.09,60.71,60.84,179800.0
2013-12-12 10:55:00,60.84,61.02,60.81,61.0,247900.0,60.84,61.02,60.81,61.0,247900.0
2013-12-12 11:00:00,61.0,61.09,60.81,60.9,206300.0,61.0,61.09,60.81,60.9,206300.0
2013-12-12 11:05:00,60.89,61.29,60.87,61.14,220800.0,60.89,61.29,60.87,61.14,220800.0
2013-12-12 11:10:00,61.18,61.32,60.98,61.07,276300.0,61.18,61.32,60.98,61.07,276300.0
2013-12-12 11:15:00,61.08,61.08,60.6,60.62,405300.0,61.08,61.08,60.6,60.62,405300.0
2013-12-12 11:20:00,60.62,60.74,60.55,60.6,325900.0,60.62,60.74,60.55,60.6,325900.0
2013-12-12 11:25:00,60.6,60.87,60.6,60.86,339800.0,60.6,60.87,60.6,60.86,339800.0
2013-12-12 11:30:00,60.86,61.13,60.77,60.91,341200.0,60.86,61.13,60.77,60.91,341200.0
2013-12-12 11:35:00,60.9,61.11,60.75,60.91,321100.0,60.9,61.11,60.75,60.91,321100.0
2013-12-12 11:40:00,60.93,61.06,60.81,60.91,177200.0,60.93,61.06,60.81,60.91,177200.0
2013-12-12 11:45:00,60.92,61.09,60.85,60.92,404600.0,60.92,61.09,60.85,60.92,404600.0
2013-12-12 11:50:00,60.92,61.0,60.89,60.92,165300.0,60.92,61.0,60.89,60.92,165300.0
2013-12-12 11:55:00,60.92,60.93,60.75,60.89,160100.0,60.92,60.93,60.75,60.89,160100.0
2013-12-12 12:00:00,60.9,60.9,60.68,60.75,175600.0,60.9,60.9,60.68,60.75,175600.0
2013-12-12 12:05:00,60.74,60.9,60.64,60.75,161700.0,60.74,60.9,60.64,60.75,161700.0
2013-12-12 12:10:00,60.71,60.82,60.62,60.78,193800.0,60.71,60.82,60.62,60.78,193800.0
2013-12-12 12:15:00,60.79,61.25,60.75,61.22,523800.0,60.79,61.25,60.75,61.22,523800.0
2013-12-12 12:20:00,61.22,61.3,60.85,60.98,425600.0,61.22,61.3,60.85,60.98,425600.0
2013-12-12 12:25:00,60.98,61.01,60.89,60.92,277800.0,60.98,61.01,60.89,60.92,277800.0
2013-12-12 12:30:00,60.92,60.95,60.85,60.86,188400.0,60.92,60.95,60.85,60.86,188400.0
2013-12-12 12:35:00,60.85,60.91,60.85,60.89,122300.0,60.85,60.91,60.85,60.89,122300.0
2013-12-12 12:40:00,60.9,60.9,60.8,60.81,135700.0,60.9,60.9,60.8,60.81,135700.0
2013-12-12 12:45:00,60.8,60.89,60.77,60.82,180000.0,60.8,60.89,60.77,60.82,180000.0
2013-12-12 12:50:00,60.82,60.88,60.8,60.84,128700.0,60.82,60.88,60.8,60.84,128700.0
2013-12-12 12:55:00,60.83,60.89,60.8,60.88,167900.0,60.83,60.89,60.8,60.88,167900.0
2013-12-12 13:00:00,60.88,60.89,60.82,60.85,184700.0,60.88,60.89,60.82,60.85,184700.0
2013-12-12 13:05:00,60.85,60.95,60.82,60.83,122500.0,60.85,60.95,60.82,60.83,122500.0
2013-12-12 13:10:00,60.83,61.0,60.81,60.99,186000.0,60.83,61.0,60.81,60.99,186000.0
2013-12-12 13:15:00,61.0,61.01,60.91,60.97,187000.0,61.0,61.01,60.91,60.97,187000.0
2013-12-12 13:20:00,60.97,60.98,60.85,60.87,150700.0,60.97,60.98,60.85,60.87,150700.0
2013-12-12 13:25:00,60.87,60.9,60.81,60.88,165800.0,60.87,60.9,60.81,60.88,165800.0
2013-12-12 13:30:00,60.88,61.2,60.82,61.11,243700.0,60.88,61.2,60.82,61.11,243700.0
2013-12-12 13:35:00,61.11,61.23,60.95,61.0,210000.0,61.11,61.23,60.95,61.0,210000.0
2013-12-12 13:40:00,60.99,61.1,60.97,60.99,196400.0,60.99,61.1,60.97,60.99,196400.0
2013-12-12 13:45:00,60.95,61.02,60.91,60.96,128300.0,60.95,61.02,60.91,60.96,128300.0
2013-12-12 13:50:00,60.96,61.09,60.94,61.02,169900.0,60.96,61.09,60.94,61.02,169900.0
2013-12-12 13:55:00,61.06,61.06,60.96,61.0,170200.0,61.06,61.06,60.96,61.0,170200.0
2013-12-12 14:00:00,61.0,61.05,60.9,61.03,168300.0,61.0,61.05,60.9,61.03,168300.0
2013-12-12 14:05:00,61.03,61.05,60.96,61.0,199800.0,61.03,61.05,60.96,61.0,199800.0
2013-12-12 14:10:00,61.0,61.0,60.77,60.77,324400.0,61.0,61.0,60.77,60.77,324400.0
2013-12-12 14:15:00,60.78,60.86,60.7,60.71,253000.0,60.78,60.86,60.7,60.71,253000.0
2013-12-12 14:20:00,60.71,60.93,60.7,60.86,156600.0,60.71,60.93,60.7,60.86,156600.0
2013-12-12 14:25:00,60.86,60.96,60.8,60.82,110200.0,60.86,60.96,60.8,60.82,110200.0
2013-12-12 14:30:00,60.82,60.88,60.78,60.83,136100.0,60.82,60.88,60.78,60.83,136100.0
2013-12-12 14:35:00,60.84,60.84,60.75,60.78,112400.0,60.84,60.84,60.75,60.78,112400.0
2013-12-12 14:40:00,60.78,60.84,60.77,60.8,109700.0,60.78,60.84,60.77,60.8,109700.0
2013-12-12 14:45:00,60.79,60.8,60.72,60.74,130500.0,60.79,60.8,60.72,60.74,130500.0
2013-12-12 14:50:00,60.75,60.75,60.72,60.73,108600.0,60.75,60.75,60.72,60.73,108600.0
2013-12-12 14:55:00,60.74,60.8,60.73,60.79,105800.0,60.74,60.8,60.73,60.79,105800.0
2013-12-12 15:00:00,60.79,60.83,60.74,60.79,107600.0,60.79,60.83,60.74,60.79,107600.0
2013-12-12 15:05:00,60.79,60.79,60.7,60.72,132700.0,60.79,60.79,60.7,60.72,132700.0
2013-12-12 15:10:00,60.71,60.79,60.71,60.79,126800.0,60.71,60.79,60.71,60.79,126800.0
2013-12-12 15:15:00,60.79,60.79,60.75,60.75,121900.0,60.79,60.79,60.75,60.75,121900.0
2013-12-12 15:20:00,60.75,60.76,60.75,60.76,110800.0,60.75,60.76,60.75,60.76,110800.0
2013-12-12 15:25:00,60.75,60.88,60.75,60.84,196000.0,60.75,60.88,60.75,60.84,196000.0
2013-12-12 15:30:00,60.84,60.88,60.81,60.82,160500.0,60.84,60.88,60.81,60.82,160500.0
2013-12-12 15:35:00,60.82,60.82,60.77,60.77,172500.0,60.82,60.82,60.77,60.77,172500.0
2013-12-12 15:40:00,60.78,60.78,60.67,60.68,339700.0,60.78,60.78,60.67,60.68,339700.0
2013-12-12 15:45:00,60.66,60.67,60.56,60.57,312100.0,60.66,60.67,60.56,60.57,312100.0
2013-12-12 15:50:00,60.57,60.57,60.3,60.5,787500.0,60.57,60.57,60.3,60.5,787500.0
2013-12-12 15:55:00,60.5,60.51,60.4,60.4,699200.0,60.5,60.51,60.4,60.4,699200.0
2013-12-13 09:30:00,59.73,60.29,59.71,60.11,598000.0,59.73,60.29,59.71,60.11,598000.0
2013-12-13 09:35:00,60.11,60.11,59.55,59.56,401100.0,60.11,60.11,59.55,59.56,401100.0
2013-12-13 09:40:00,59.55,59.9,59.5,59.81,282900.0,59.55,59.9,59.5,59.81,282900.0
2013-12-13 09:45:00,59.82,60.29,59.82,59.9,261900.0,59.82,60.29,59.82,59.9,261900.0
2013-12-13 09:50:00,59.9,59.96,59.73,59.81,158900.0,59.9,59.96,59.73,59.81,158900.0
2013-12-13 09:55:00,59.8,59.95,59.65,59.69,157300.0,59.8,59.95,59.65,59.69,157300.0
2013-12-13 10:00:00,59.66,59.8,59.38,59.45,219200.0,59.66,59.8,59.38,59.45,219200.0
2013-12-13 10:05:00,59.46,59.46,59.05,59.05,246900.0,59.46,59.46,59.05,59.05,246900.0
2013-12-13 10:10:00,59.05,59.09,58.89,59.01,324300.0,59.05,59.09,58.89,59.01,324300.0
2013-12-13 10:15:00,59.08,59.17,58.84,59.0,208000.0,59.08,59.17,58.84,59.0,208000.0
2013-12-13 10:20:00,58.99,59.12,58.9,59.01,216200.0,58.99,59.12,58.9,59.01,216200.0
2013-12-13 10:25:00,59.01,59.03,58.81,58.96,152400.0,59.01,59.03,58.81,58.96,152400.0
2013-12-13 10:30:00,58.96,59.15,58.95,59.12,194300.0,58.96,59.15,58.95,59.12,194300.0
2013-12-13 10:35:00,59.15,59.34,59.04,59.11,134700.0,59.15,59.34,59.04,59.11,134700.0
2013-12-13 10:40:00,59.11,59.29,59.06,59.19,131600.0,59.11,59.29,59.06,59.19,131600.0
2013-12-13 10:45:00,59.19,59.29,59.06,59.14,134800.0,59.19,59.29,59.06,59.14,134800.0
2013-12-13 10:50:00,59.14,59.14,58.96,58.98,180200.0,59.14,59.14,58.96,58.98,180200.0
2013-12-13 10:55:00,58.98,59.18,58.9,58.93,137900.0,58.98,59.18,58.9,58.93,137900.0
2013-12-13 11:00:00,58.91,58.96,58.81,58.88,100400.0,58.91,58.96,58.81,58.88,100400.0
2013-12-13 11:05:00,58.87,59.03,58.87,58.97,165500.0,58.87,59.03,58.87,58.97,165500.0
2013-12-13 11:10:00,58.97,59.1,58.91,58.97,85300.0,58.97,59.1,58.91,58.97,85300.0
2013-12-13 11:15:00,58.97,58.97,58.88,58.88,120600.0,58.97,58.97,58.88,58.88,120600.0
2013-12-13 11:20:00,58.89,58.9,58.82,58.84,84700.0,58.89,58.9,58.82,58.84,84700.0
2013-12-13 11:25:00,58.84,58.88,58.65,58.68,213200.0,58.84,58.88,58.65,58.68,213200.0
2013-12-13 11:30:00,58.67,58.86,58.54,58.85,201000.0,58.67,58.86,58.54,58.85,201000.0
2013-12-13 11:35:00,58.86,58.93,58.73,58.85,245600.0,58.86,58.93,58.73,58.85,245600.0
2013-12-13 11:40:00,58.85,59.1,58.84,59.01,229900.0,58.85,59.1,58.84,59.01,229900.0
2013-12-13 11:45:00,59.05,59.07,58.96,59.04,111100.0,59.05,59.07,58.96,59.04,111100.0
2013-12-13 11:50:00,59.05,59.05,58.94,58.97,124200.0,59.05,59.05,58.94,58.97,124200.0
2013-12-13 11:55:00,58.98,59.01,58.92,59.0,88700.0,58.98,59.01,58.92,59.0,88700.0
2013-12-13 12:00:00,59.0,59.0,58.93,58.94,55500.0,59.0,59.0,58.93,58.94,55500.0
2013-12-13 12:05:00,58.93,58.97,58.93,58.94,96200.0,58.93,58.97,58.93,58.94,96200.0
2013-12-13 12:10:00,58.94,58.95,58.8,58.86,103500.0,58.94,58.95,58.8,58.86,103500.0
2013-12-13 12:15:00,58.86,58.89,58.85,58.87,29400.0,58.86,58.89,58.85,58.87,29400.0
2013-12-13 12:20:00,58.87,58.89,58.77,58.82,58300.0,58.87,58.89,58.77,58.82,58300.0
2013-12-13 12:25:00,58.81,58.89,58.8,58.87,54000.0,58.81,58.89,58.8,58.87,54000.0
2013-12-13 12:30:00,58.88,58.9,58.87,58.89,88300.0,58.88,58.9,58.87,58.89,88300.0
2013-12-13 12:35:00,58.89,58.9,58.87,58.9,65700.0,58.89,58.9,58.87,58.9,65700.0
2013-12-13 12:40:00,58.89,59.05,58.89,58.99,236800.0,58.89,59.05,58.89,58.99,236800.0
2013-12-13 12:45:00,58.98,58.99,58.9,58.96,83700.0,58.98,58.99,58.9,58.96,83700.0
2013-12-13 12:50:00,58.95,59.0,58.95,58.99,70100.0,58.95,59.0,58.95,58.99,70100.0
2013-12-13 12:55:00,58.99,59.02,58.96,58.99,121800.0,58.99,59.02,58.96,58.99,121800.0
2013-12-13 13:00:00,58.98,59.0,58.98,59.0,85300.0,58.98,59.0,58.98,59.0,85300.0
2013-12-13 13:05:00,59.0,59.0,58.99,59.0,34000.0,59.0,59.0,58.99,59.0,34000.0
2013-12-13 13:10:00,59.0,59.0,58.99,59.0,52000.0,59.0,59.0,58.99,59.0,52000.0
2013-12-13 13:15:00,59.0,59.01,58.91,58.97,125600.0,59.0,59.01,58.91,58.97,125600.0
2013-12-13 13:20:00,58.98,58.99,58.95,58.97,33500.0,58.98,58.99,58.95,58.97,33500.0
2013-12-13 13:25:00,58.97,58.98,58.91,58.91,55900.0,58.97,58.98,58.91,58.91,55900.0
2013-12-13 13:30:00,58.91,58.96,58.91,58.94,63400.0,58.91,58.96,58.91,58.94,63400.0
2013-12-13 13:35:00,58.93,58.97,58.92,58.95,23900.0,58.93,58.97,58.92,58.95,23900.0
2013-12-13 13:40:00,58.96,58.96,58.92,58.93,31300.0,58.96,58.96,58.92,58.93,31300.0
2013-12-13 13:45:00,58.93,58.96,58.92,58.96,51700.0,58.93,58.96,58.92,58.96,51700.0
2013-12-13 13:50:00,58.96,59.17,58.95,59.06,129000.0,58.96,59.17,58.95,59.06,129000.0
2013-12-13 13:55:00,59.06,59.07,59.01,59.07,118800.0,59.06,59.07,59.01,59.07,118800.0
2013-12-13 14:00:00,59.07,59.18,59.06,59.11,64800.0,59.07,59.18,59.06,59.11,64800.0
2013-12-13 14:05:00,59.11,59.15,59.05,59.13,49500.0,59.11,59.15,59.05,59.13,49500.0
2013-12-13 14:10:00,59.14,59.17,59.13,59.14,43300.0,59.14,59.17,59.13,59.14,43300.0
2013-12-13 14:15:00,59.14,59.18,59.14,59.17,66700.0,59.14,59.18,59.14,59.17,66700.0
2013-12-13 14:20:00,59.17,59.22,59.13,59.19,74400.0,59.17,59.22,59.13,59.19,74400.0
2013-12-13 14:25:00,59.2,59.21,59.16,59.19,64500.0,59.2,59.21,59.16,59.19,64500.0
2013-12-13 14:30:00,59.19,59.21,59.09,59.17,66300.0,59.19,59.21,59.09,59.17,66300.0
2013-12-13 14:35:00,59.18,59.18,59.09,59.1,65500.0,59.18,59.18,59.09,59.1,65500.0
2013-12-13 14:40:00,59.11,59.13,59.08,59.1,32700.0,59.11,59.13,59.08,59.1,32700.0
2013-12-13 14:45:00,59.1,59.1,59.0,59.02,62800.0,59.1,59.1,59.0,59.02,62800.0
2013-12-13 14:50:00,59.02,59.09,58.99,59.09,56500.0,59.02,59.09,58.99,59.09,56500.0
2013-12-13 14:55:00,59.09,59.09,59.05,59.08,45300.0,59.09,59.09,59.05,59.08,45300.0
2013-12-13 15:00:00,59.08,59.13,59.08,59.11,94500.0,59.08,59.13,59.08,59.11,94500.0
2013-12-13 15:05:00,59.12,59.12,59.08,59.09,42300.0,59.12,59.12,59.08,59.09,42300.0
2013-12-13 15:10:00,59.09,59.1,59.09,59.09,36200.0,59.09,59.1,59.09,59.09,36200.0
2013-12-13 15:15:00,59.1,59.1,59.08,59.09,51400.0,59.1,59.1,59.08,59.09,51400.0
2013-12-13 15:20:00,59.08,59.08,59.06,59.08,47800.0,59.08,59.08,59.06,59.08,47800.0
2013-12-13 15:25:00,59.08,59.08,59.05,59.07,47900.0,59.08,59.08,59.05,59.07,47900.0
2013-12-13 15:30:00,59.07,59.12,59.06,59.12,107400.0,59.07,59.12,59.06,59.12,107400.0
2013-12-13 15:35:00,59.12,59.23,59.11,59.18,161500.0,59.12,59.23,59.11,59.18,161500.0
2013-12-13 15:40:00,59.18,59.19,59.1,59.15,80800.0,59.18,59.19,59.1,59.15,80800.0
2013-12-13 15:45:00,59.16,59.16,59.15,59.16,111400.0,59.16,59.16,59.15,59.16,111400.0
2013-12-13 15:50:00,59.16,59.36,59.16,59.29,385700.0,59.16,59.36,59.16,59.29,385700.0
2013-12-13 15:55:00,59.29,59.3,59.19,59.2,531400.0,59.29,59.3,59.19,59.2,531400.0
2013-12-16 09:30:00,59.66,59.87,59.43,59.51,150900.0,59.66,59.87,59.43,59.51,150900.0
2013-12-16 09:35:00,59.51,59.68,59.13,59.13,115300.0,59.51,59.68,59.13,59.13,115300.0
2013-12-16 09:40:00,59.14,59.35,58.93,58.99,102700.0,59.14,59.35,58.93,58.99,102700.0
2013-12-16 09:45:00,59.02,59.1,58.95,59.02,108100.0,59.02,59.1,58.95,59.02,108100.0
2013-12-16 09:50:00,59.0,59.05,58.86,58.92,90000.0,59.0,59.05,58.86,58.92,90000.0
2013-12-16 09:55:00,58.92,59.01,58.73,58.75,74100.0,58.92,59.01,58.73,58.75,74100.0
2013-12-16 10:00:00,58.74,58.89,58.6,58.65,113100.0,58.74,58.89,58.6,58.65,113100.0
2013-12-16 10:05:00,58.69,58.71,58.41,58.49,167600.0,58.69,58.71,58.41,58.49,167600.0
2013-12-16 10:10:00,58.5,58.68,58.49,58.51,124100.0,58.5,58.68,58.49,58.51,124100.0
2013-12-16 10:15:00,58.56,58.59,58.5,58.54,36900.0,58.56,58.59,58.5,58.54,36900.0
2013-12-16 10:20:00,58.53,58.56,58.33,58.37,85800.0,58.53,58.56,58.33,58.37,85800.0
2013-12-16 10:25:00,58.37,58.38,58.18,58.28,154500.0,58.37,58.38,58.18,58.28,154500.0
2013-12-16 10:30:00,58.28,58.52,58.25,58.51,87600.0,58.28,58.52,58.25,58.51,87600.0
2013-12-16 10:35:00,58.5,58.6,58.41,58.48,86500.0,58.5,58.6,58.41,58.48,86500.0
2013-12-16 10:40:00,58.46,58.5,58.38,58.41,77200.0,58.46,58.5,58.38,58.41,77200.0
2013-12-16 10:45:00,58.41,58.42,58.31,58.4,61200.0,58.41,58.42,58.31,58.4,61200.0
2013-12-16 10:50:00,58.39,58.5,58.37,58.47,82400.0,58.39,58.5,58.37,58.47,82400.0
2013-12-16 10:55:00,58.47,58.48,58.15,58.16,64700.0,58.47,58.48,58.15,58.16,64700.0
2013-12-16 11:00:00,58.14,58.23,57.97,57.97,203300.0,58.14,58.23,57.97,57.97,203300.0
2013-12-16 11:05:00,57.98,58.27,57.9,58.17,144600.0,57.98,58.27,57.9,58.17,144600.0
2013-12-16 11:10:00,58.17,58.39,58.11,58.34,75200.0,58.17,58.39,58.11,58.34,75200.0
2013-12-16 11:15:00,58.35,58.37,58.25,58.32,42900.0,58.35,58.37,58.25,58.32,42900.0
2013-12-16 11:20:00,58.32,58.38,58.28,58.35,35700.0,58.32,58.38,58.28,58.35,35700.0
2013-12-16 11:25:00,58.38,58.39,58.11,58.23,73300.0,58.38,58.39,58.11,58.23,73300.0
2013-12-16 11:30:00,58.23,58.35,58.16,58.35,57000.0,58.23,58.35,58.16,58.35,57000.0
2013-12-16 11:35:00,58.35,58.48,58.25,58.28,84200.0,58.35,58.48,58.25,58.28,84200.0
2013-12-16 11:40:00,58.28,58.47,58.16,58.47,52300.0,58.28,58.47,58.16,58.47,52300.0
2013-12-16 11:45:00,58.46,58.52,58.31,58.35,44400.0,58.46,58.52,58.31,58.35,44400.0
2013-12-16 11:50:00,58.31,58.38,58.16,58.18,58500.0,58.31,58.38,58.16,58.18,58500.0
2013-12-16 11:55:00,58.18,58.21,58.07,58.1,43900.0,58.18,58.21,58.07,58.1,43900.0
2013-12-16 12:00:00,58.1,58.2,58.08,58.19,33100.0,58.1,58.2,58.08,58.19,33100.0
2013-12-16 12:05:00,58.19,58.19,58.02,58.02,56900.0,58.19,58.19,58.02,58.02,56900.0
2013-12-16 12:10:00,58.02,58.03,57.85,57.85,131000.0,58.02,58.03,57.85,57.85,131000.0
2013-12-16 12:15:00,57.85,58.02,57.8,57.94,109700.0,57.85,58.02,57.8,57.94,109700.0
2013-12-16 12:20:00,57.94,57.99,57.86,57.94,45000.0,57.94,57.99,57.86,57.94,45000.0
2013-12-16 12:25:00,57.93,57.97,57.9,57.95,34400.0,57.93,57.97,57.9,57.95,34400.0
2013-12-16 12:30:00,57.98,58.02,57.93,57.98,83100.0,57.98,58.02,57.93,57.98,83100.0
2013-12-16 12:35:00,57.98,58.11,57.98,58.03,53300.0,57.98,58.11,57.98,58.03,53300.0
2013-12-16 12:40:00,58.05,58.15,58.05,58.1,49600.0,58.05,58.15,58.05,58.1,49600.0
2013-12-16 12:45:00,58.1,58.13,58.07,58.09,31800.0,58.1,58.13,58.07,58.09,31800.0
2013-12-16 12:50:00,58.09,58.14,58.03,58.03,40600.0,58.09,58.14,58.03,58.03,40600.0
2013-12-16 12:55:00,58.03,58.03,57.94,57.95,29700.0,58.03,58.03,57.94,57.95,29700.0
2013-12-16 13:00:00,57.95,58.02,57.9,57.9,31700.0,57.95,58.02,57.9,57.9,31700.0
2013-12-16 13:05:00,57.92,57.94,57.88,57.93,80300.0,57.92,57.94,57.88,57.93,80300.0
2013-12-16 13:10:00,57.93,58.07,57.9,57.94,44900.0,57.93,58.07,57.9,57.94,44900.0
2013-12-16 13:15:00,57.94,57.95,57.89,57.91,35300.0,57.94,57.95,57.89,57.91,35300.0
2013-12-16 13:20:00,57.94,57.98,57.89,57.97,36000.0,57.94,57.98,57.89,57.97,36000.0
2013-12-16 13:25:00,58.0,58.03,57.9,57.91,31600.0,58.0,58.03,57.9,57.91,31600.0
2013-12-16 13:30:00,57.91,57.91,57.85,57.88,37400.0,57.91,57.91,57.85,57.88,37400.0
2013-12-16 13:35:00,57.88,57.89,57.83,57.87,52300.0,57.88,57.89,57.83,57.87,52300.0
2013-12-16 13:40:00,57.87,57.88,57.77,57.84,74400.0,57.87,57.88,57.77,57.84,74400.0
2013-12-16 13:45:00,57.85,57.88,57.83,57.87,34500.0,57.85,57.88,57.83,57.87,34500.0
2013-12-16 13:50:00,57.86,57.88,57.77,57.81,64100.0,57.86,57.88,57.77,57.81,64100.0
2013-12-16 13:55:00,57.81,57.81,57.63,57.68,113200.0,57.81,57.81,57.63,57.68,113200.0
2013-12-16 14:00:00,57.69,57.77,57.66,57.73,102600.0,57.69,57.77,57.66,57.73,102600.0
2013-12-16 14:05:00,57.77,57.81,57.72,57.76,39400.0,57.77,57.81,57.72,57.76,39400.0
2013-12-16 14:10:00,57.76,57.76,57.65,57.7,41100.0,57.76,57.76,57.65,57.7,41100.0
2013-12-16 14:15:00,57.72,57.73,57.58,57.58,76500.0,57.72,57.73,57.58,57.58,76500.0
2013-12-16 14:20:00,57.6,57.67,57.58,57.59,52200.0,57.6,57.67,57.58,57.59,52200.0
2013-12-16 14:25:00,57.61,57.7,57.6,57.66,47600.0,57.61,57.7,57.6,57.66,47600.0
2013-12-16 14:30:00,57.66,57.66,57.58,57.58,57200.0,57.66,57.66,57.58,57.58,57200.0
2013-12-16 14:35:00,57.59,57.59,57.51,57.51,101400.0,57.59,57.59,57.51,57.51,101400.0
2013-12-16 14:40:00,57.51,57.66,57.5,57.53,105800.0,57.51,57.66,57.5,57.53,105800.0
2013-12-16 14:45:00,57.55,57.55,57.43,57.5,88200.0,57.55,57.55,57.43,57.5,88200.0
2013-12-16 14:50:00,57.5,57.71,57.48,57.63,98200.0,57.5,57.71,57.48,57.63,98200.0
2013-12-16 14:55:00,57.63,57.63,57.4,57.41,112300.0,57.63,57.63,57.4,57.41,112300.0
2013-12-16 15:00:00,57.43,57.47,57.42,57.42,68200.0,57.43,57.47,57.42,57.42,68200.0
2013-12-16 15:05:00,57.43,57.59,57.4,57.54,103500.0,57.43,57.59,57.4,57.54,103500.0
2013-12-16 15:10:00,57.54,57.62,57.48,57.5,63200.0,57.54,57.62,57.48,57.5,63200.0
2013-12-16 15:15:00,57.48,57.58,57.39,57.58,100400.0,57.48,57.58,57.39,57.58,100400.0
2013-12-16 15:20:00,57.58,57.58,57.37,57.37,95300.0,57.58,57.58,57.37,57.37,95300.0
2013-12-16 15:25:00,57.38,57.48,57.35,57.46,97600.0,57.38,57.48,57.35,57.46,97600.0
2013-12-16 15:30:00,57.47,57.69,57.47,57.68,112600.0,57.47,57.69,57.47,57.68,112600.0
2013-12-16 15:35:00,57.68,57.73,57.54,57.6,113800.0,57.68,57.73,57.54,57.6,113800.0
2013-12-16 15:40:00,57.6,57.65,57.45,57.56,128800.0,57.6,57.65,57.45,57.56,128800.0
2013-12-16 15:45:00,57.56,57.64,57.48,57.54,169900.0,57.56,57.64,57.48,57.54,169900.0
2013-12-16 15:50:00,57.55,57.67,57.55,57.66,183400.0,57.55,57.67,57.55,57.66,183400.0
2013-12-16 15:55:00,57.66,57.92,57.65,57.85,464200.0,57.66,57.92,57.65,57.85,464200.0
2013-12-17 09:30:00,57.8,57.95,57.61,57.79,122700.0,57.8,57.95,57.61,57.79,122700.0
2013-12-17 09:35:00,57.75,57.93,57.49,57.8,97700.0,57.75,57.93,57.49,57.8,97700.0
2013-12-17 09:40:00,57.8,57.95,57.76,57.89,68800.0,57.8,57.95,57.76,57.89,68800.0
2013-12-17 09:45:00,57.91,57.93,57.77,57.87,68700.0,57.91,57.93,57.77,57.87,68700.0
2013-12-17 09:50:00,57.85,58.04,57.81,57.98,141700.0,57.85,58.04,57.81,57.98,141700.0
2013-12-17 09:55:00,58.0,58.1,57.9,58.08,187900.0,58.0,58.1,57.9,58.08,187900.0
2013-12-17 10:00:00,58.04,58.16,57.96,58.02,128400.0,58.04,58.16,57.96,58.02,128400.0
2013-12-17 10:05:00,57.98,58.11,57.98,58.07,73300.0,57.98,58.11,57.98,58.07,73300.0
2013-12-17 10:10:00,58.08,58.12,57.86,58.02,63900.0,58.08,58.12,57.86,58.02,63900.0
2013-12-17 10:15:00,58.04,58.08,57.87,57.98,49700.0,58.04,58.08,57.87,57.98,49700.0
2013-12-17 10:20:00,57.96,58.1,57.93,58.03,54400.0,57.96,58.1,57.93,58.03,54400.0
2013-12-17 10:25:00,58.03,58.24,58.0,58.17,93400.0,58.03,58.24,58.0,58.17,93400.0
2013-12-17 10:30:00,58.16,58.24,58.11,58.21,88300.0,58.16,58.24,58.11,58.21,88300.0
2013-12-17 10:35:00,58.2,58.49,58.16,58.47,97700.0,58.2,58.49,58.16,58.47,97700.0
2013-12-17 10:40:00,58.48,58.62,58.43,58.48,182100.0,58.48,58.62,58.43,58.48,182100.0
2013-12-17 10:45:00,58.48,58.55,58.45,58.54,126500.0,58.48,58.55,58.45,58.54,126500.0
2013-12-17 10:50:00,58.52,58.62,58.45,58.56,105300.0,58.52,58.62,58.45,58.56,105300.0
2013-12-17 10:55:00,58.6,58.6,58.47,58.55,48900.0,58.6,58.6,58.47,58.55,48900.0
2013-12-17 11:00:00,58.54,58.62,58.51,58.6,74900.0,58.54,58.62,58.51,58.6,74900.0
2013-12-17 11:05:00,58.61,58.74,58.58,58.73,161700.0,58.61,58.74,58.58,58.73,161700.0
2013-12-17 11:10:00,58.7,58.95,58.7,58.87,128200.0,58.7,58.95,58.7,58.87,128200.0
2013-12-17 11:15:00,58.91,58.91,58.64,58.68,136400.0,58.91,58.91,58.64,58.68,136400.0
2013-12-17 11:20:00,58.67,58.74,58.53,58.67,125200.0,58.67,58.74,58.53,58.67,125200.0
2013-12-17 11:25:00,58.69,58.73,58.63,58.7,65800.0,58.69,58.73,58.63,58.7,65800.0
2013-12-17 11:30:00,58.72,58.84,58.68,58.74,113900.0,58.72,58.84,58.68,58.74,113900.0
2013-12-17 11:35:00,58.73,58.78,58.68,58.73,47200.0,58.73,58.78,58.68,58.73,47200.0
2013-12-17 11:40:00,58.75,58.82,58.63,58.81,111100.0,58.75,58.82,58.63,58.81,111100.0
2013-12-17 11:45:00,58.79,58.82,58.72,58.75,138500.0,58.79,58.82,58.72,58.75,138500.0
2013-12-17 11:50:00,58.74,58.8,58.71,58.72,34800.0,58.74,58.8,58.71,58.72,34800.0
2013-12-17 11:55:00,58.74,58.85,58.73,58.84,100200.0,58.74,58.85,58.73,58.84,100200.0
2013-12-17 12:00:00,58.83,58.85,58.69,58.69,54900.0,58.83,58.85,58.69,58.69,54900.0
2013-12-17 12:05:00,58.69,58.81,58.69,58.77,30400.0,58.69,58.81,58.69,58.77,30400.0
2013-12-17 12:10:00,58.77,58.84,58.72,58.76,34500.0,58.77,58.84,58.72,58.76,34500.0
2013-12-17 12:15:00,58.77,58.78,58.72,58.75,21800.0,58.77,58.78,58.72,58.75,21800.0
2013-12-17 12:20:00,58.74,58.75,58.68,58.69,43800.0,58.74,58.75,58.68,58.69,43800.0
2013-12-17 12:25:00,58.69,58.72,58.65,58.69,21800.0,58.69,58.72,58.65,58.69,21800.0
2013-12-17 12:30:00,58.69,58.77,58.69,58.74,68100.0,58.69,58.77,58.69,58.74,68100.0
2013-12-17 12:35:00,58.7,58.78,58.7,58.77,16600.0,58.7,58.78,58.7,58.77,16600.0
2013-12-17 12:40:00,58.78,58.79,58.66,58.67,25100.0,58.78,58.79,58.66,58.67,25100.0
2013-12-17 12:45:00,58.66,58.68,58.54,58.57,57600.0,58.66,58.68,58.54,58.57,57600.0
2013-12-17 12:50:00,58.56,58.63,58.55,58.62,29700.0,58.56,58.63,58.55,58.62,29700.0
2013-12-17 12:55:00,58.62,58.64,58.56,58.59,19500.0,58.62,58.64,58.56,58.59,19500.0
2013-12-17 13:00:00,58.59,58.73,58.56,58.66,52300.0,58.59,58.73,58.56,58.66,52300.0
2013-12-17 13:05:00,58.66,58.66,58.58,58.63,26900.0,58.66,58.66,58.58,58.63,26900.0
2013-12-17 13:10:00,58.62,58.65,58.61,58.65,16200.0,58.62,58.65,58.61,58.65,16200.0
2013-12-17 13:15:00,58.65,58.65,58.64,58.65,10600.0,58.65,58.65,58.64,58.65,10600.0
2013-12-17 13:20:00,58.65,58.67,58.64,58.66,71600.0,58.65,58.67,58.64,58.66,71600.0
2013-12-17 13:25:00,58.67,58.84,58.66,58.8,47800.0,58.67,58.84,58.66,58.8,47800.0
2013-12-17 13:30:00,58.8,58.85,58.75,58.79,81200.0,58.8,58.85,58.75,58.79,81200.0
2013-12-17 13:35:00,58.79,58.8,58.76,58.78,32600.0,58.79,58.8,58.76,58.78,32600.0
2013-12-17 13:40:00,58.8,58.84,58.77,58.81,24100.0,58.8,58.84,58.77,58.81,24100.0
2013-12-17 13:45:00,58.8,58.8,58.75,58.75,24600.0,58.8,58.8,58.75,58.75,24600.0
2013-12-17 13:50:00,58.74,58.75,58.69,58.72,35800.0,58.74,58.75,58.69,58.72,35800.0
2013-12-17 13:55:00,58.72,58.8,58.72,58.75,23900.0,58.72,58.8,58.72,58.75,23900.0
2013-12-17 14:00:00,58.74,58.86,58.74,58.85,29300.0,58.74,58.86,58.74,58.85,29300.0
2013-12-17 14:05:00,58.85,58.88,58.84,58.87,21900.0,58.85,58.88,58.84,58.87,21900.0
2013-12-17 14:10:00,58.87,58.93,58.85,58.85,41300.0,58.87,58.93,58.85,58.85,41300.0
2013-12-17 14:15:00,58.83,58.92,58.82,58.87,30100.0,58.83,58.92,58.82,58.87,30100.0
2013-12-17 14:20:00,58.89,59.05,58.87,59.05,69500.0,58.89,59.05,58.87,59.05,69500.0
2013-12-17 14:25:00,59.05,59.05,59.0,59.02,35900.0,59.05,59.05,59.0,59.02,35900.0
2013-12-17 14:30:00,59.02,59.02,58.74,58.82,71800.0,59.02,59.02,58.74,58.82,71800.0
2013-12-17 14:35:00,58.82,58.86,58.8,58.8,23300.0,58.82,58.86,58.8,58.8,23300.0
2013-12-17 14:40:00,58.82,58.9,58.81,58.9,22900.0,58.82,58.9,58.81,58.9,22900.0
2013-12-17 14:45:00,58.9,58.97,58.85,58.85,33000.0,58.9,58.97,58.85,58.85,33000.0
2013-12-17 14:50:00,58.86,58.9,58.76,58.78,37100.0,58.86,58.9,58.76,58.78,37100.0
2013-12-17 14:55:00,58.78,58.88,58.76,58.88,19800.0,58.78,58.88,58.76,58.88,19800.0
2013-12-17 15:00:00,58.87,58.9,58.82,58.86,31200.0,58.87,58.9,58.82,58.86,31200.0
2013-12-17 15:05:00,58.86,58.87,58.79,58.85,22400.0,58.86,58.87,58.79,58.85,22400.0
2013-12-17 15:10:00,58.85,58.91,58.84,58.87,25500.0,58.85,58.91,58.84,58.87,25500.0
2013-12-17 15:15:00,58.86,58.94,58.85,58.93,24900.0,58.86,58.94,58.85,58.93,24900.0
2013-12-17 15:20:00,58.92,58.98,58.89,58.95,52600.0,58.92,58.98,58.89,58.95,52600.0
2013-12-17 15:25:00,58.95,58.98,58.92,58.92,71000.0,58.95,58.98,58.92,58.92,71000.0
2013-12-17 15:30:00,58.92,58.99,58.9,58.93,65700.0,58.92,58.99,58.9,58.93,65700.0
2013-12-17 15:35:00,58.93,58.93,58.84,58.91,59800.0,58.93,58.93,58.84,58.91,59800.0
2013-12-17 15:40:00,58.9,58.93,58.73,58.73,96000.0,58.9,58.93,58.73,58.73,96000.0
2013-12-17 15:45:00,58.73,58.82,58.67,58.72,95100.0,58.73,58.82,58.67,58.72,95100.0
2013-12-17 15:50:00,58.72,58.8,58.62,58.75,98700.0,58.72,58.8,58.62,58.75,98700.0
2013-12-17 15:55:00,58.74,58.82,58.66,58.67,156600.0,58.74,58.82,58.66,58.67,156600.0
2013-12-18 09:30:00,58.98,59.07,58.7,58.81,54200.0,58.98,59.07,58.7,58.81,54200.0
2013-12-18 09:35:00,58.84,58.92,58.56,58.65,44100.0,58.84,58.92,58.56,58.65,44100.0
2013-12-18 09:40:00,58.64,58.92,58.64,58.76,31200.0,58.64,58.92,58.64,58.76,31200.0
2013-12-18 09:45:00,58.75,58.76,58.28,58.62,76200.0,58.75,58.76,58.28,58.62,76200.0
2013-12-18 09:50:00,58.55,58.68,58.18,58.18,37500.0,58.55,58.68,58.18,58.18,37500.0
2013-12-18 09:55:00,58.2,58.29,58.08,58.29,46500.0,58.2,58.29,58.08,58.29,46500.0
2013-12-18 10:00:00,58.28,58.53,58.17,58.32,28500.0,58.28,58.53,58.17,58.32,28500.0
2013-12-18 10:05:00,58.35,58.49,58.33,58.41,36200.0,58.35,58.49,58.33,58.41,36200.0
2013-12-18 10:10:00,58.42,58.42,58.13,58.17,36600.0,58.42,58.42,58.13,58.17,36600.0
2013-12-18 10:15:00,58.19,58.21,58.05,58.11,38700.0,58.19,58.21,58.05,58.11,38700.0
2013-12-18 10:20:00,58.11,58.44,58.11,58.35,35000.0,58.11,58.44,58.11,58.35,35000.0
2013-12-18 10:25:00,58.38,58.49,58.32,58.36,31600.0,58.38,58.49,58.32,58.36,31600.0
2013-12-18 10:30:00,58.32,58.4,58.22,58.4,19100.0,58.32,58.4,58.22,58.4,19100.0
2013-12-18 10:35:00,58.39,58.59,58.33,58.57,56200.0,58.39,58.59,58.33,58.57,56200.0
2013-12-18 10:40:00,58.58,58.59,58.37,58.37,11000.0,58.58,58.59,58.37,58.37,11000.0
2013-12-18 10:45:00,58.4,58.42,58.32,58.4,12100.0,58.4,58.42,58.32,58.4,12100.0
2013-12-18 10:50:00,58.4,58.45,58.31,58.45,22600.0,58.4,58.45,58.31,58.45,22600.0
2013-12-18 10:55:00,58.44,58.49,58.3,58.48,34700.0,58.44,58.49,58.3,58.48,34700.0
2013-12-18 11:00:00,58.47,58.55,58.47,58.55,28000.0,58.47,58.55,58.47,58.55,28000.0
2013-12-18 11:05:00,58.53,58.67,58.53,58.65,22900.0,58.53,58.67,58.53,58.65,22900.0
2013-12-18 11:10:00,58.59,58.77,58.59,58.7,51300.0,58.59,58.77,58.59,58.7,51300.0
2013-12-18 11:15:00,58.7,58.84,58.63,58.64,58200.0,58.7,58.84,58.63,58.64,58200.0
2013-12-18 11:20:00,58.63,58.79,58.63,58.78,40900.0,58.63,58.79,58.63,58.78,40900.0
2013-12-18 11:25:00,58.76,58.8,58.75,58.76,55700.0,58.76,58.8,58.75,58.76,55700.0
2013-12-18 11:30:00,58.77,58.83,58.72,58.72,28500.0,58.77,58.83,58.72,58.72,28500.0
2013-12-18 11:35:00,58.72,58.75,58.65,58.7,20500.0,58.72,58.75,58.65,58.7,20500.0
2013-12-18 11:40:00,58.7,58.7,58.56,58.59,20500.0,58.7,58.7,58.56,58.59,20500.0
2013-12-18 11:45:00,58.6,58.66,58.56,58.66,26700.0,58.6,58.66,58.56,58.66,26700.0
2013-12-18 11:50:00,58.65,58.73,58.62,58.7,32700.0,58.65,58.73,58.62,58.7,32700.0
2013-12-18 11:55:00,58.73,58.75,58.65,58.67,17500.0,58.73,58.75,58.65,58.67,17500.0
2013-12-18 12:00:00,58.66,58.72,58.63,58.66,27400.0,58.66,58.72,58.63,58.66,27400.0
2013-12-18 12:05:00,58.67,58.67,58.61,58.65,15100.0,58.67,58.67,58.61,58.65,15100.0
2013-12-18 12:10:00,58.64,58.7,58.62,58.64,32000.0,58.64,58.7,58.62,58.64,32000.0
2013-12-18 12:15:00,58.65,58.67,58.64,58.65,22400.0,58.65,58.67,58.64,58.65,22400.0
2013-12-18 12:20:00,58.66,58.72,58.65,58.68,18600.0,58.66,58.72,58.65,58.68,18600.0
2013-12-18 12:25:00,58.68,58.75,58.68,58.74,22400.0,58.68,58.75,58.68,58.74,22400.0
2013-12-18 12:30:00,58.74,58.82,58.74,58.8,31300.0,58.74,58.82,58.74,58.8,31300.0
2013-12-18 12:35:00,58.77,58.79,58.71,58.79,32300.0,58.77,58.79,58.71,58.79,32300.0
2013-12-18 12:40:00,58.77,58.86,58.76,58.85,28400.0,58.77,58.86,58.76,58.85,28400.0
2013-12-18 12:45:00,58.85,58.92,58.76,58.77,50000.0,58.85,58.92,58.76,58.77,50000.0
2013-12-18 12:50:00,58.77,58.81,58.74,58.79,12600.0,58.77,58.81,58.74,58.79,12600.0
2013-12-18 12:55:00,58.8,58.8,58.69,58.72,15100.0,58.8,58.8,58.69,58.72,15100.0
2013-12-18 13:00:00,58.72,58.75,58.7,58.75,16300.0,58.72,58.75,58.7,58.75,16300.0
2013-12-18 13:05:00,58.77,58.77,58.72,58.77,13400.0,58.77,58.77,58.72,58.77,13400.0
2013-12-18 13:10:00,58.75,58.77,58.65,58.66,19600.0,58.75,58.77,58.65,58.66,19600.0
2013-12-18 13:15:00,58.65,58.72,58.63,58.72,16400.0,58.65,58.72,58.63,58.72,16400.0
2013-12-18 13:20:00,58.7,58.75,58.67,58.73,15400.0,58.7,58.75,58.67,58.73,15400.0
2013-12-18 13:25:00,58.74,58.79,58.7,58.73,32800.0,58.74,58.79,58.7,58.73,32800.0
2013-12-18 13:30:00,58.73,58.79,58.73,58.73,20600.0,58.73,58.79,58.73,58.73,20600.0
2013-12-18 13:35:00,58.76,58.81,58.74,58.81,21100.0,58.76,58.81,58.74,58.81,21100.0
2013-12-18 13:40:00,58.8,58.8,58.75,58.76,15400.0,58.8,58.8,58.75,58.76,15400.0
2013-12-18 13:45:00,58.76,58.77,58.72,58.76,20700.0,58.76,58.77,58.72,58.76,20700.0
2013-12-18 13:50:00,58.79,58.79,58.66,58.7,18300.0,58.79,58.79,58.66,58.7,18300.0
2013-12-18 13:55:00,58.7,58.75,58.65,58.67,17700.0,58.7,58.75,58.65,58.67,17700.0
2013-12-18 14:00:00,58.67,59.05,58.35,58.78,79400.0,58.67,59.05,58.35,58.78,79400.0
2013-12-18 14:05:00,58.73,59.18,58.72,59.05,51900.0,58.73,59.18,58.72,59.05,51900.0
2013-12-18 14:10:00,59.03,59.06,58.7,58.93,74000.0,59.03,59.06,58.7,58.93,74000.0
2013-12-18 14:15:00,58.89,59.01,58.84,58.94,23700.0,58.89,59.01,58.84,58.94,23700.0
2013-12-18 14:20:00,58.92,58.94,58.77,58.86,20200.0,58.92,58.94,58.77,58.86,20200.0
2013-12-18 14:25:00,58.88,58.99,58.76,58.86,24200.0,58.88,58.99,58.76,58.86,24200.0
2013-12-18 14:30:00,58.88,59.08,58.84,59.08,30500.0,58.88,59.08,58.84,59.08,30500.0
2013-12-18 14:35:00,59.01,59.15,59.01,59.15,59900.0,59.01,59.15,59.01,59.15,59900.0
2013-12-18 14:40:00,59.13,59.21,59.01,59.07,37100.0,59.13,59.21,59.01,59.07,37100.0
2013-12-18 14:45:00,59.07,59.14,59.04,59.07,22800.0,59.07,59.14,59.04,59.07,22800.0
2013-12-18 14:50:00,59.05,59.13,59.05,59.11,28100.0,59.05,59.13,59.05,59.11,28100.0
2013-12-18 14:55:00,59.09,59.13,59.03,59.05,21700.0,59.09,59.13,59.03,59.05,21700.0
2013-12-18 15:00:00,59.05,59.07,59.02,59.07,36400.0,59.05,59.07,59.02,59.07,36400.0
2013-12-18 15:05:00,59.06,59.09,59.05,59.09,69100.0,59.06,59.09,59.05,59.09,69100.0
2013-12-18 15:10:00,59.09,59.18,59.09,59.18,60100.0,59.09,59.18,59.09,59.18,60100.0
2013-12-18 15:15:00,59.19,59.25,59.1,59.12,69600.0,59.19,59.25,59.1,59.12,69600.0
2013-12-18 15:20:00,59.12,59.16,59.04,59.09,55100.0,59.12,59.16,59.04,59.09,55100.0
2013-12-18 15:25:00,59.07,59.15,59.01,59.06,259300.0,59.07,59.15,59.01,59.06,259300.0
2013-12-18 15:30:00,59.07,59.15,59.0,59.02,104300.0,59.07,59.15,59.0,59.02,104300.0
2013-12-18 15:35:00,59.03,59.17,59.0,59.13,50700.0,59.03,59.17,59.0,59.13,50700.0
2013-12-18 15:40:00,59.14,59.17,59.0,59.04,194000.0,59.14,59.17,59.0,59.04,194000.0
2013-12-18 15:45:00,59.04,59.13,59.01,59.03,72000.0,59.04,59.13,59.01,59.03,72000.0
2013-12-18 15:50:00,59.02,59.08,59.02,59.05,120200.0,59.02,59.08,59.02,59.05,120200.0
2013-12-18 15:55:00,59.06,59.11,59.02,59.11,136800.0,59.06,59.11,59.02,59.11,136800.0
2013-12-19 09:30:00,58.82,59.44,58.81,59.44,64700.0,58.82,59.44,58.81,59.44,64700.0
2013-12-19 09:35:00,59.43,59.55,58.99,59.12,64400.0,59.43,59.55,58.99,59.12,64400.0
2013-12-19 09:40:00,59.2,59.25,59.01,59.24,26800.0,59.2,59.25,59.01,59.24,26800.0
2013-12-19 09:45:00,59.23,59.23,58.94,58.99,26400.0,59.23,59.23,58.94,58.99,26400.0
2013-12-19 09:50:00,58.97,59.07,58.83,58.83,48700.0,58.97,59.07,58.83,58.83,48700.0
2013-12-19 09:55:00,58.8,58.99,58.68,58.88,36100.0,58.8,58.99,58.68,58.88,36100.0
2013-12-19 10:00:00,58.86,59.07,58.81,59.01,41800.0,58.86,59.07,58.81,59.01,41800.0
2013-12-19 10:05:00,59.03,59.19,59.0,59.12,81700.0,59.03,59.19,59.0,59.12,81700.0
2013-12-19 10:10:00,59.09,59.12,58.99,58.99,33600.0,59.09,59.12,58.99,58.99,33600.0
2013-12-19 10:15:00,58.99,59.1,58.91,58.96,34800.0,58.99,59.1,58.91,58.96,34800.0
2013-12-19 10:20:00,58.99,58.99,58.91,58.98,21800.0,58.99,58.99,58.91,58.98,21800.0
2013-12-19 10:25:00,58.95,59.09,58.94,59.02,69600.0,58.95,59.09,58.94,59.02,69600.0
2013-12-19 10:30:00,59.06,59.22,59.0,59.09,88000.0,59.06,59.22,59.0,59.09,88000.0
2013-12-19 10:35:00,59.03,59.1,58.8,58.95,92300.0,59.03,59.1,58.8,58.95,92300.0
2013-12-19 10:40:00,58.95,59.19,58.95,59.19,42600.0,58.95,59.19,58.95,59.19,42600.0
2013-12-19 10:45:00,59.22,59.22,59.02,59.16,71500.0,59.22,59.22,59.02,59.16,71500.0
2013-12-19 10:50:00,59.2,59.33,59.11,59.12,27300.0,59.2,59.33,59.11,59.12,27300.0
2013-12-19 10:55:00,59.13,59.26,59.13,59.22,19000.0,59.13,59.26,59.13,59.22,19000.0
2013-12-19 11:00:00,59.19,59.27,59.13,59.19,39500.0,59.19,59.27,59.13,59.19,39500.0
2013-12-19 11:05:00,59.2,59.2,59.1,59.13,21900.0,59.2,59.2,59.1,59.13,21900.0
2013-12-19 11:10:00,59.14,59.28,59.1,59.23,41800.0,59.14,59.28,59.1,59.23,41800.0
2013-12-19 11:15:00,59.23,59.3,59.17,59.2,40200.0,59.23,59.3,59.17,59.2,40200.0
2013-12-19 11:20:00,59.17,59.2,59.07,59.08,26900.0,59.17,59.2,59.07,59.08,26900.0
2013-12-19 11:25:00,59.07,59.13,59.0,59.06,58400.0,59.07,59.13,59.0,59.06,58400.0
2013-12-19 11:30:00,59.09,59.18,59.03,59.05,60500.0,59.09,59.18,59.03,59.05,60500.0
2013-12-19 11:35:00,59.09,59.09,58.9,58.9,25200.0,59.09,59.09,58.9,58.9,25200.0
2013-12-19 11:40:00,58.93,59.08,58.9,59.02,17800.0,58.93,59.08,58.9,59.02,17800.0
2013-12-19 11:45:00,59.05,59.07,58.92,58.99,22100.0,59.05,59.07,58.92,58.99,22100.0
2013-12-19 11:50:00,58.98,59.01,58.93,58.98,13400.0,58.98,59.01,58.93,58.98,13400.0
2013-12-19 11:55:00,59.0,59.03,58.97,59.01,27500.0,59.0,59.03,58.97,59.01,27500.0
2013-12-19 12:00:00,59.01,59.02,58.84,58.84,20600.0,59.01,59.02,58.84,58.84,20600.0
2013-12-19 12:05:00,58.87,58.87,58.79,58.8,21800.0,58.87,58.87,58.79,58.8,21800.0
2013-12-19 12:10:00,58.82,58.99,58.8,58.94,44200.0,58.82,58.99,58.8,58.94,44200.0
2013-12-19 12:15:00,58.94,58.95,58.87,58.95,9900.0,58.94,58.95,58.87,58.95,9900.0
2013-12-19 12:20:00,58.95,58.97,58.86,58.88,23300.0,58.95,58.97,58.86,58.88,23300.0
2013-12-19 12:25:00,58.87,58.87,58.78,58.79,25400.0,58.87,58.87,58.78,58.79,25400.0
2013-12-19 12:30:00,58.79,58.82,58.75,58.78,28800.0,58.79,58.82,58.75,58.78,28800.0
2013-12-19 12:35:00,58.78,58.82,58.75,58.8,42500.0,58.78,58.82,58.75,58.8,42500.0
2013-12-19 12:40:00,58.81,58.9,58.71,58.75,42900.0,58.81,58.9,58.71,58.75,42900.0
2013-12-19 12:45:00,58.76,58.76,58.68,58.69,39000.0,58.76,58.76,58.68,58.69,39000.0
2013-12-19 12:50:00,58.7,58.73,58.67,58.73,35000.0,58.7,58.73,58.67,58.73,35000.0
2013-12-19 12:55:00,58.71,58.75,58.66,58.66,26000.0,58.71,58.75,58.66,58.66,26000.0
2013-12-19 13:00:00,58.67,58.72,58.6,58.71,39900.0,58.67,58.72,58.6,58.71,39900.0
2013-12-19 13:05:00,58.66,58.87,58.66,58.82,44100.0,58.66,58.87,58.66,58.82,44100.0
2013-12-19 13:10:00,58.83,58.84,58.77,58.79,28200.0,58.83,58.84,58.77,58.79,28200.0
2013-12-19 13:15:00,58.79,58.83,58.74,58.8,24600.0,58.79,58.83,58.74,58.8,24600.0
2013-12-19 13:20:00,58.8,58.84,58.71,58.76,34200.0,58.8,58.84,58.71,58.76,34200.0
2013-12-19 13:25:00,58.79,58.81,58.71,58.72,34900.0,58.79,58.81,58.71,58.72,34900.0
2013-12-19 13:30:00,58.71,58.77,58.69,58.73,35500.0,58.71,58.77,58.69,58.73,35500.0
2013-12-19 13:35:00,58.7,58.78,58.7,58.75,21100.0,58.7,58.78,58.7,58.75,21100.0
2013-12-19 13:40:00,58.76,58.8,58.73,58.78,27100.0,58.76,58.8,58.73,58.78,27100.0
2013-12-19 13:45:00,58.77,58.78,58.67,58.74,34000.0,58.77,58.78,58.67,58.74,34000.0
2013-12-19 13:50:00,58.73,58.75,58.72,58.74,16200.0,58.73,58.75,58.72,58.74,16200.0
2013-12-19 13:55:00,58.75,58.75,58.74,58.75,19400.0,58.75,58.75,58.74,58.75,19400.0
2013-12-19 14:00:00,58.75,58.75,58.74,58.75,22200.0,58.75,58.75,58.74,58.75,22200.0
2013-12-19 14:05:00,58.75,58.77,58.74,58.76,49700.0,58.75,58.77,58.74,58.76,49700.0
2013-12-19 14:10:00,58.76,58.91,58.75,58.88,68300.0,58.76,58.91,58.75,58.88,68300.0
2013-12-19 14:15:00,58.87,58.87,58.84,58.85,30700.0,58.87,58.87,58.84,58.85,30700.0
2013-12-19 14:20:00,58.84,58.85,58.78,58.8,54700.0,58.84,58.85,58.78,58.8,54700.0
2013-12-19 14:25:00,58.79,58.81,58.75,58.78,32500.0,58.79,58.81,58.75,58.78,32500.0
2013-12-19 14:30:00,58.77,58.8,58.77,58.79,79000.0,58.77,58.8,58.77,58.79,79000.0
2013-12-19 14:35:00,58.79,58.8,58.77,58.8,34800.0,58.79,58.8,58.77,58.8,34800.0
2013-12-19 14:40:00,58.82,58.85,58.77,58.8,28600.0,58.82,58.85,58.77,58.8,28600.0
2013-12-19 14:45:00,58.78,58.89,58.78,58.88,21800.0,58.78,58.89,58.78,58.88,21800.0
2013-12-19 14:50:00,58.87,58.88,58.8,58.8,24900.0,58.87,58.88,58.8,58.8,24900.0
2013-12-19 14:55:00,58.81,58.83,58.75,58.76,27900.0,58.81,58.83,58.75,58.76,27900.0
2013-12-19 15:00:00,58.76,58.79,58.74,58.74,32500.0,58.76,58.79,58.74,58.74,32500.0
2013-12-19 15:05:00,58.74,58.8,58.71,58.77,24300.0,58.74,58.8,58.71,58.77,24300.0
2013-12-19 15:10:00,58.77,58.83,58.77,58.82,27200.0,58.77,58.83,58.77,58.82,27200.0
2013-12-19 15:15:00,58.82,58.82,58.77,58.8,37600.0,58.82,58.82,58.77,58.8,37600.0
2013-12-19 15:20:00,58.8,58.8,58.74,58.74,28500.0,58.8,58.8,58.74,58.74,28500.0
2013-12-19 15:25:00,58.74,58.76,58.74,58.75,33000.0,58.74,58.76,58.74,58.75,33000.0
2013-12-19 15:30:00,58.74,58.8,58.74,58.8,46600.0,58.74,58.8,58.74,58.8,46600.0
2013-12-19 15:35:00,58.79,58.8,58.79,58.8,36600.0,58.79,58.8,58.79,58.8,36600.0
2013-12-19 15:40:00,58.8,59.0,58.79,58.96,175900.0,58.8,59.0,58.79,58.96,175900.0
2013-12-19 15:45:00,58.95,58.96,58.81,58.81,100700.0,58.95,58.96,58.81,58.81,100700.0
2013-12-19 15:50:00,58.82,58.82,58.77,58.8,66500.0,58.82,58.82,58.77,58.8,66500.0
2013-12-19 15:55:00,58.8,58.82,58.74,58.77,176500.0,58.8,58.82,58.74,58.77,176500.0
2013-12-20 09:30:00,58.85,59.28,58.8,58.85,90800.0,58.85,59.28,58.8,58.85,90800.0
2013-12-20 09:35:00,58.85,58.99,58.71,58.87,117000.0,58.85,58.99,58.71,58.87,117000.0
2013-12-20 09:40:00,58.87,59.05,58.74,58.91,76500.0,58.87,59.05,58.74,58.91,76500.0
2013-12-20 09:45:00,58.82,58.91,58.71,58.84,40100.0,58.82,58.91,58.71,58.84,40100.0
2013-12-20 09:50:00,58.8,58.96,58.63,58.8,73500.0,58.8,58.96,58.63,58.8,73500.0
2013-12-20 09:55:00,58.8,58.97,58.7,58.78,34300.0,58.8,58.97,58.7,58.78,34300.0
2013-12-20 10:00:00,58.79,58.98,58.79,58.91,63000.0,58.79,58.98,58.79,58.91,63000.0
2013-12-20 10:05:00,58.89,58.96,58.8,58.82,33400.0,58.89,58.96,58.8,58.82,33400.0
2013-12-20 10:10:00,58.82,58.94,58.81,58.92,32300.0,58.82,58.94,58.81,58.92,32300.0
2013-12-20 10:15:00,58.92,58.99,58.87,58.96,35500.0,58.92,58.99,58.87,58.96,35500.0
2013-12-20 10:20:00,58.96,58.98,58.91,58.94,33700.0,58.96,58.98,58.91,58.94,33700.0
2013-12-20 10:25:00,58.91,59.0,58.89,58.93,47500.0,58.91,59.0,58.89,58.93,47500.0
2013-12-20 10:30:00,58.93,58.97,58.86,58.95,93000.0,58.93,58.97,58.86,58.95,93000.0
2013-12-20 10:35:00,58.95,58.95,58.83,58.92,47800.0,58.95,58.95,58.83,58.92,47800.0
2013-12-20 10:40:00,58.92,58.92,58.82,58.86,34600.0,58.92,58.92,58.82,58.86,34600.0
2013-12-20 10:45:00,58.86,58.89,58.83,58.87,19400.0,58.86,58.89,58.83,58.87,19400.0
2013-12-20 10:50:00,58.88,58.98,58.88,58.9,25600.0,58.88,58.98,58.88,58.9,25600.0
2013-12-20 10:55:00,58.92,58.96,58.83,58.86,31500.0,58.92,58.96,58.83,58.86,31500.0
2013-12-20 11:00:00,58.84,58.92,58.83,58.88,37500.0,58.84,58.92,58.83,58.88,37500.0
2013-12-20 11:05:00,58.9,58.9,58.84,58.88,59300.0,58.9,58.9,58.84,58.88,59300.0
2013-12-20 11:10:00,58.9,58.94,58.88,58.94,30800.0,58.9,58.94,58.88,58.94,30800.0
2013-12-20 11:15:00,58.92,58.94,58.86,58.88,22000.0,58.92,58.94,58.86,58.88,22000.0
2013-12-20 11:20:00,58.89,58.9,58.84,58.87,32100.0,58.89,58.9,58.84,58.87,32100.0
2013-12-20 11:25:00,58.85,58.89,58.85,58.88,18300.0,58.85,58.89,58.85,58.88,18300.0
2013-12-20 11:30:00,58.88,58.91,58.81,58.87,36600.0,58.88,58.91,58.81,58.87,36600.0
2013-12-20 11:35:00,58.89,58.89,58.8,58.83,17600.0,58.89,58.89,58.8,58.83,17600.0
2013-12-20 11:40:00,58.83,58.84,58.79,58.79,17600.0,58.83,58.84,58.79,58.79,17600.0
2013-12-20 11:45:00,58.78,58.78,58.71,58.74,29100.0,58.78,58.78,58.71,58.74,29100.0
2013-12-20 11:50:00,58.72,58.87,58.72,58.78,22100.0,58.72,58.87,58.72,58.78,22100.0
2013-12-20 11:55:00,58.76,58.88,58.75,58.86,14400.0,58.76,58.88,58.75,58.86,14400.0
2013-12-20 12:00:00,58.88,58.93,58.83,58.92,22900.0,58.88,58.93,58.83,58.92,22900.0
2013-12-20 12:05:00,58.91,58.93,58.86,58.87,15100.0,58.91,58.93,58.86,58.87,15100.0
2013-12-20 12:10:00,58.88,58.92,58.85,58.92,19300.0,58.88,58.92,58.85,58.92,19300.0
2013-12-20 12:15:00,58.91,58.93,58.85,58.85,17300.0,58.91,58.93,58.85,58.85,17300.0
2013-12-20 12:20:00,58.85,58.91,58.83,58.88,41300.0,58.85,58.91,58.83,58.88,41300.0
2013-12-20 12:25:00,58.87,58.91,58.81,58.84,16200.0,58.87,58.91,58.81,58.84,16200.0
2013-12-20 12:30:00,58.85,58.92,58.84,58.87,18100.0,58.85,58.92,58.84,58.87,18100.0
2013-12-20 12:35:00,58.87,58.87,58.85,58.85,16800.0,58.87,58.87,58.85,58.85,16800.0
2013-12-20 12:40:00,58.85,58.88,58.83,58.83,27500.0,58.85,58.88,58.83,58.83,27500.0
2013-12-20 12:45:00,58.83,58.87,58.8,58.87,16300.0,58.83,58.87,58.8,58.87,16300.0
2013-12-20 12:50:00,58.88,58.88,58.85,58.87,13400.0,58.88,58.88,58.85,58.87,13400.0
2013-12-20 12:55:00,58.88,58.91,58.88,58.89,38600.0,58.88,58.91,58.88,58.89,38600.0
2013-12-20 13:00:00,58.88,58.95,58.86,58.9,13200.0,58.88,58.95,58.86,58.9,13200.0
2013-12-20 13:05:00,58.91,58.94,58.9,58.9,11700.0,58.91,58.94,58.9,58.9,11700.0
2013-12-20 13:10:00,58.91,58.91,58.88,58.9,13200.0,58.91,58.91,58.88,58.9,13200.0
2013-12-20 13:15:00,58.9,58.92,58.85,58.87,25100.0,58.9,58.92,58.85,58.87,25100.0
2013-12-20 13:20:00,58.88,58.89,58.86,58.88,9500.0,58.88,58.89,58.86,58.88,9500.0
2013-12-20 13:25:00,58.87,58.9,58.85,58.85,21800.0,58.87,58.9,58.85,58.85,21800.0
2013-12-20 13:30:00,58.86,58.89,58.82,58.85,11300.0,58.86,58.89,58.82,58.85,11300.0
2013-12-20 13:35:00,58.86,58.89,58.85,58.88,15800.0,58.86,58.89,58.85,58.88,15800.0
2013-12-20 13:40:00,58.88,58.9,58.85,58.88,11900.0,58.88,58.9,58.85,58.88,11900.0
2013-12-20 13:45:00,58.87,58.89,58.85,58.88,17900.0,58.87,58.89,58.85,58.88,17900.0
2013-12-20 13:50:00,58.88,58.92,58.86,58.86,15100.0,58.88,58.92,58.86,58.86,15100.0
2013-12-20 13:55:00,58.87,58.9,58.85,58.89,12300.0,58.87,58.9,58.85,58.89,12300.0
2013-12-20 14:00:00,58.89,58.91,58.86,58.87,21500.0,58.89,58.91,58.86,58.87,21500.0
2013-12-20 14:05:00,58.87,58.9,58.85,58.85,14700.0,58.87,58.9,58.85,58.85,14700.0
2013-12-20 14:10:00,58.85,58.9,58.85,58.89,17900.0,58.85,58.9,58.85,58.89,17900.0
2013-12-20 14:15:00,58.88,58.94,58.87,58.91,21900.0,58.88,58.94,58.87,58.91,21900.0
2013-12-20 14:20:00,58.9,58.92,58.87,58.91,15400.0,58.9,58.92,58.87,58.91,15400.0
2013-12-20 14:25:00,58.9,58.91,58.88,58.89,20300.0,58.9,58.91,58.88,58.89,20300.0
2013-12-20 14:30:00,58.89,58.93,58.89,58.9,26900.0,58.89,58.93,58.89,58.9,26900.0
2013-12-20 14:35:00,58.9,58.92,58.88,58.88,23700.0,58.9,58.92,58.88,58.88,23700.0
2013-12-20 14:40:00,58.89,58.9,58.89,58.9,26100.0,58.89,58.9,58.89,58.9,26100.0
2013-12-20 14:45:00,58.9,58.91,58.88,58.91,22100.0,58.9,58.91,58.88,58.91,22100.0
2013-12-20 14:50:00,58.9,58.92,58.88,58.89,15000.0,58.9,58.92,58.88,58.89,15000.0
2013-12-20 14:55:00,58.89,58.9,58.84,58.84,16000.0,58.89,58.9,58.84,58.84,16000.0
2013-12-20 15:00:00,58.82,58.84,58.78,58.8,23800.0,58.82,58.84,58.78,58.8,23800.0
2013-12-20 15:05:00,58.8,58.83,58.8,58.83,22500.0,58.8,58.83,58.8,58.83,22500.0
2013-12-20 15:10:00,58.82,58.84,58.8,58.84,18400.0,58.82,58.84,58.8,58.84,18400.0
2013-12-20 15:15:00,58.83,58.86,58.79,58.8,34300.0,58.83,58.86,58.79,58.8,34300.0
2013-12-20 15:20:00,58.8,58.82,58.72,58.73,33100.0,58.8,58.82,58.72,58.73,33100.0
2013-12-20 15:25:00,58.73,58.77,58.7,58.77,40000.0,58.73,58.77,58.7,58.77,40000.0
2013-12-20 15:30:00,58.76,58.8,58.73,58.78,47600.0,58.76,58.8,58.73,58.78,47600.0
2013-12-20 15:35:00,58.79,58.79,58.74,58.77,34800.0,58.79,58.79,58.74,58.77,34800.0
2013-12-20 15:40:00,58.76,58.77,58.68,58.72,77100.0,58.76,58.77,58.68,58.72,77100.0
2013-12-20 15:45:00,58.73,58.75,58.7,58.72,56300.0,58.73,58.75,58.7,58.72,56300.0
2013-12-20 15:50:00,58.73,58.75,58.68,58.75,78800.0,58.73,58.75,58.68,58.75,78800.0
2013-12-20 15:55:00,58.75,58.8,58.68,58.8,167900.0,58.75,58.8,58.68,58.8,167900.0
2013-12-23 09:30:00,58.9,59.0,58.72,58.74,79600.0,58.9,59.0,58.72,58.74,79600.0
2013-12-23 09:35:00,58.74,58.77,58.69,58.7,22300.0,58.74,58.77,58.69,58.7,22300.0
2013-12-23 09:40:00,58.69,58.74,58.6,58.71,47200.0,58.69,58.74,58.6,58.71,47200.0
2013-12-23 09:45:00,58.66,58.72,58.61,58.67,21500.0,58.66,58.72,58.61,58.67,21500.0
2013-12-23 09:50:00,58.71,58.73,58.61,58.73,56200.0,58.71,58.73,58.61,58.73,56200.0
2013-12-23 09:55:00,58.72,58.84,58.67,58.84,44000.0,58.72,58.84,58.67,58.84,44000.0
2013-12-23 10:00:00,58.82,58.83,58.7,58.79,46800.0,58.82,58.83,58.7,58.79,46800.0
2013-12-23 10:05:00,58.74,58.85,58.74,58.79,28500.0,58.74,58.85,58.74,58.79,28500.0
2013-12-23 10:10:00,58.75,58.85,58.71,58.75,45300.0,58.75,58.85,58.71,58.75,45300.0
2013-12-23 10:15:00,58.77,58.8,58.66,58.72,36500.0,58.77,58.8,58.66,58.72,36500.0
2013-12-23 10:20:00,58.71,58.85,58.65,58.83,59800.0,58.71,58.85,58.65,58.83,59800.0
2013-12-23 10:25:00,58.83,58.85,58.73,58.73,36600.0,58.83,58.85,58.73,58.73,36600.0
2013-12-23 10:30:00,58.79,58.79,58.7,58.77,24400.0,58.79,58.79,58.7,58.77,24400.0
2013-12-23 10:35:00,58.71,58.79,58.71,58.73,29300.0,58.71,58.79,58.71,58.73,29300.0
2013-12-23 10:40:00,58.74,58.79,58.71,58.71,611800.0,58.74,58.79,58.71,58.71,611800.0
2013-12-23 10:45:00,58.71,58.85,58.68,58.85,47600.0,58.71,58.85,58.68,58.85,47600.0
2013-12-23 10:50:00,58.85,59.0,58.84,58.96,103600.0,58.85,59.0,58.84,58.96,103600.0
2013-12-23 10:55:00,58.96,59.0,58.92,58.94,74300.0,58.96,59.0,58.92,58.94,74300.0
2013-12-23 11:00:00,58.95,59.0,58.9,58.96,29900.0,58.95,59.0,58.9,58.96,29900.0
2013-12-23 11:05:00,58.97,58.97,58.91,58.96,22700.0,58.97,58.97,58.91,58.96,22700.0
2013-12-23 11:10:00,58.95,58.97,58.92,58.97,28500.0,58.95,58.97,58.92,58.97,28500.0
2013-12-23 11:15:00,58.93,58.97,58.84,58.87,37400.0,58.93,58.97,58.84,58.87,37400.0
2013-12-23 11:20:00,58.86,58.89,58.8,58.87,21300.0,58.86,58.89,58.8,58.87,21300.0
2013-12-23 11:25:00,58.87,58.89,58.8,58.85,27800.0,58.87,58.89,58.8,58.85,27800.0
2013-12-23 11:30:00,58.83,58.85,58.71,58.73,54900.0,58.83,58.85,58.71,58.73,54900.0
2013-12-23 11:35:00,58.71,58.76,58.68,58.74,34100.0,58.71,58.76,58.68,58.74,34100.0
2013-12-23 11:40:00,58.74,58.79,58.72,58.74,17800.0,58.74,58.79,58.72,58.74,17800.0
2013-12-23 11:45:00,58.74,58.74,58.61,58.61,23700.0,58.74,58.74,58.61,58.61,23700.0
2013-12-23 11:50:00,58.61,58.75,58.61,58.7,29900.0,58.61,58.75,58.61,58.7,29900.0
2013-12-23 11:55:00,58.68,58.76,58.68,58.71,33000.0,58.68,58.76,58.68,58.71,33000.0
2013-12-23 12:00:00,58.74,58.74,58.67,58.67,17900.0,58.74,58.74,58.67,58.67,17900.0
2013-12-23 12:05:00,58.67,58.74,58.66,58.7,22700.0,58.67,58.74,58.66,58.7,22700.0
2013-12-23 12:10:00,58.69,58.73,58.69,58.69,12000.0,58.69,58.73,58.69,58.69,12000.0
2013-12-23 12:15:00,58.7,58.73,58.66,58.66,10100.0,58.7,58.73,58.66,58.66,10100.0
2013-12-23 12:20:00,58.65,58.68,58.61,58.65,17300.0,58.65,58.68,58.61,58.65,17300.0
2013-12-23 12:25:00,58.64,58.64,58.6,58.63,22600.0,58.64,58.64,58.6,58.63,22600.0
2013-12-23 12:30:00,58.64,58.68,58.62,58.67,12800.0,58.64,58.68,58.62,58.67,12800.0
2013-12-23 12:35:00,58.66,58.72,58.65,58.72,10900.0,58.66,58.72,58.65,58.72,10900.0
2013-12-23 12:40:00,58.73,58.75,58.68,58.72,13400.0,58.73,58.75,58.68,58.72,13400.0
2013-12-23 12:45:00,58.72,58.76,58.68,58.72,11300.0,58.72,58.76,58.68,58.72,11300.0
2013-12-23 12:50:00,58.72,58.77,58.69,58.77,46000.0,58.72,58.77,58.69,58.77,46000.0
2013-12-23 12:55:00,58.77,58.77,58.71,58.76,117400.0,58.77,58.77,58.71,58.76,117400.0
2013-12-23 13:00:00,58.76,58.86,58.76,58.85,142500.0,58.76,58.86,58.76,58.85,142500.0
2013-12-23 13:05:00,58.83,58.89,58.82,58.88,85100.0,58.83,58.89,58.82,58.88,85100.0
2013-12-23 13:10:00,58.87,58.89,58.84,58.88,16700.0,58.87,58.89,58.84,58.88,16700.0
2013-12-23 13:15:00,58.88,58.91,58.85,58.91,44700.0,58.88,58.91,58.85,58.91,44700.0
2013-12-23 13:20:00,58.91,58.98,58.89,58.92,63600.0,58.91,58.98,58.89,58.92,63600.0
2013-12-23 13:25:00,58.93,58.98,58.92,58.96,17900.0,58.93,58.98,58.92,58.96,17900.0
2013-12-23 13:30:00,58.95,58.98,58.92,58.93,22800.0,58.95,58.98,58.92,58.93,22800.0
2013-12-23 13:35:00,58.93,58.97,58.84,58.84,14800.0,58.93,58.97,58.84,58.84,14800.0
2013-12-23 13:40:00,58.85,58.9,58.85,58.89,9100.0,58.85,58.9,58.85,58.89,9100.0
2013-12-23 13:45:00,58.89,58.9,58.8,58.88,14200.0,58.89,58.9,58.8,58.88,14200.0
2013-12-23 13:50:00,58.9,58.94,58.86,58.9,18800.0,58.9,58.94,58.86,58.9,18800.0
2013-12-23 13:55:00,58.89,58.93,58.86,58.87,21200.0,58.89,58.93,58.86,58.87,21200.0
2013-12-23 14:00:00,58.88,58.9,58.82,58.82,23100.0,58.88,58.9,58.82,58.82,23100.0
2013-12-23 14:05:00,58.82,58.89,58.8,58.8,13500.0,58.82,58.89,58.8,58.8,13500.0
2013-12-23 14:10:00,58.81,58.88,58.79,58.88,12800.0,58.81,58.88,58.79,58.88,12800.0
2013-12-23 14:15:00,58.87,58.91,58.84,58.84,25100.0,58.87,58.91,58.84,58.84,25100.0
2013-12-23 14:20:00,58.83,58.91,58.83,58.88,21600.0,58.83,58.91,58.83,58.88,21600.0
2013-12-23 14:25:00,58.88,58.89,58.82,58.88,22700.0,58.88,58.89,58.82,58.88,22700.0
2013-12-23 14:30:00,58.86,58.89,58.82,58.88,17200.0,58.86,58.89,58.82,58.88,17200.0
2013-12-23 14:35:00,58.87,58.88,58.85,58.86,15800.0,58.87,58.88,58.85,58.86,15800.0
2013-12-23 14:40:00,58.86,58.89,58.83,58.87,17400.0,58.86,58.89,58.83,58.87,17400.0
2013-12-23 14:45:00,58.86,58.92,58.83,58.91,31900.0,58.86,58.92,58.83,58.91,31900.0
2013-12-23 14:50:00,58.91,58.92,58.84,58.85,33600.0,58.91,58.92,58.84,58.85,33600.0
2013-12-23 14:55:00,58.84,58.88,58.83,58.85,54900.0,58.84,58.88,58.83,58.85,54900.0
2013-12-23 15:00:00,58.86,58.9,58.86,58.89,43700.0,58.86,58.9,58.86,58.89,43700.0
2013-12-23 15:05:00,58.9,58.91,58.86,58.86,37600.0,58.9,58.91,58.86,58.86,37600.0
2013-12-23 15:10:00,58.86,58.89,58.84,58.85,59900.0,58.86,58.89,58.84,58.85,59900.0
2013-12-23 15:15:00,58.84,58.86,58.8,58.85,64600.0,58.84,58.86,58.8,58.85,64600.0
2013-12-23 15:20:00,58.84,58.87,58.82,58.86,64500.0,58.84,58.87,58.82,58.86,64500.0
2013-12-23 15:25:00,58.85,58.95,58.84,58.95,43600.0,58.85,58.95,58.84,58.95,43600.0
2013-12-23 15:30:00,58.94,59.0,58.92,58.95,100300.0,58.94,59.0,58.92,58.95,100300.0
2013-12-23 15:35:00,58.95,59.0,58.95,58.98,23500.0,58.95,59.0,58.95,58.98,23500.0
2013-12-23 15:40:00,59.0,59.0,58.96,58.98,45700.0,59.0,59.0,58.96,58.98,45700.0
2013-12-23 15:45:00,58.97,59.0,58.92,59.0,64300.0,58.97,59.0,58.92,59.0,64300.0
2013-12-23 15:50:00,59.0,59.0,58.96,59.0,57000.0,59.0,59.0,58.96,59.0,57000.0
2013-12-23 15:55:00,58.99,59.0,58.96,58.99,127900.0,58.99,59.0,58.96,58.99,127900.0
2013-12-24 09:30:00,58.86,59.4,58.86,59.33,77400.0,58.86,59.4,58.86,59.33,77400.0
2013-12-24 09:35:00,59.19,59.33,59.0,59.21,32500.0,59.19,59.33,59.0,59.21,32500.0
2013-12-24 09:40:00,59.21,59.24,59.05,59.16,35000.0,59.21,59.24,59.05,59.16,35000.0
2013-12-24 09:45:00,59.18,59.24,59.08,59.1,27100.0,59.18,59.24,59.08,59.1,27100.0
2013-12-24 09:50:00,59.08,59.09,58.9,58.98,45200.0,59.08,59.09,58.9,58.98,45200.0
2013-12-24 09:55:00,58.98,59.02,58.9,58.94,27100.0,58.98,59.02,58.9,58.94,27100.0
2013-12-24 10:00:00,58.94,59.09,58.86,58.86,76900.0,58.94,59.09,58.86,58.86,76900.0
2013-12-24 10:05:00,58.86,58.97,58.86,58.88,39800.0,58.86,58.97,58.86,58.88,39800.0
2013-12-24 10:10:00,58.87,58.96,58.86,58.95,29100.0,58.87,58.96,58.86,58.95,29100.0
2013-12-24 10:15:00,58.96,59.02,58.91,59.0,23800.0,58.96,59.02,58.91,59.0,23800.0
2013-12-24 10:20:00,59.0,59.04,58.92,58.92,19900.0,59.0,59.04,58.92,58.92,19900.0
2013-12-24 10:25:00,58.99,59.02,58.93,59.0,16400.0,58.99,59.02,58.93,59.0,16400.0
2013-12-24 10:30:00,58.99,59.0,58.87,58.91,23200.0,58.99,59.0,58.87,58.91,23200.0
2013-12-24 10:35:00,58.9,58.95,58.87,58.91,16900.0,58.9,58.95,58.87,58.91,16900.0
2013-12-24 10:40:00,58.88,58.92,58.85,58.86,16600.0,58.88,58.92,58.85,58.86,16600.0
2013-12-24 10:45:00,58.91,58.93,58.85,58.9,27100.0,58.91,58.93,58.85,58.9,27100.0
2013-12-24 10:50:00,58.9,58.91,58.85,58.91,19500.0,58.9,58.91,58.85,58.91,19500.0
2013-12-24 10:55:00,58.95,59.0,58.89,59.0,25200.0,58.95,59.0,58.89,59.0,25200.0
2013-12-24 11:00:00,58.97,59.01,58.93,58.93,14500.0,58.97,59.01,58.93,58.93,14500.0
2013-12-24 11:05:00,58.93,59.01,58.91,59.0,17100.0,58.93,59.01,58.91,59.0,17100.0
2013-12-24 11:10:00,59.01,59.07,58.96,59.01,97800.0,59.01,59.07,58.96,59.01,97800.0
2013-12-24 11:15:00,59.02,59.02,58.9,58.94,30100.0,59.02,59.02,58.9,58.94,30100.0
2013-12-24 11:20:00,58.93,58.93,58.86,58.87,20500.0,58.93,58.93,58.86,58.87,20500.0
2013-12-24 11:25:00,58.9,58.92,58.86,58.89,17000.0,58.9,58.92,58.86,58.89,17000.0
2013-12-24 11:30:00,58.88,58.96,58.87,58.93,16600.0,58.88,58.96,58.87,58.93,16600.0
2013-12-24 11:35:00,58.89,58.95,58.87,58.9,12600.0,58.89,58.95,58.87,58.9,12600.0
2013-12-24 11:40:00,58.95,58.98,58.92,58.96,22700.0,58.95,58.98,58.92,58.96,22700.0
2013-12-24 11:45:00,58.93,59.0,58.93,59.0,12200.0,58.93,59.0,58.93,59.0,12200.0
2013-12-24 11:50:00,58.97,59.0,58.96,59.0,29200.0,58.97,59.0,58.96,59.0,29200.0
2013-12-24 11:55:00,59.0,59.05,59.0,59.01,11400.0,59.0,59.05,59.0,59.01,11400.0
2013-12-24 12:00:00,59.03,59.06,59.01,59.06,24000.0,59.03,59.06,59.01,59.06,24000.0
2013-12-24 12:05:00,59.07,59.15,59.07,59.15,21500.0,59.07,59.15,59.07,59.15,21500.0
2013-12-24 12:10:00,59.14,59.15,59.02,59.06,16600.0,59.14,59.15,59.02,59.06,16600.0
2013-12-24 12:15:00,59.08,59.1,59.01,59.03,19000.0,59.08,59.1,59.01,59.03,19000.0
2013-12-24 12:20:00,59.02,59.09,59.01,59.08,10100.0,59.02,59.09,59.01,59.08,10100.0
2013-12-24 12:25:00,59.06,59.07,59.04,59.04,10500.0,59.06,59.07,59.04,59.04,10500.0
2013-12-24 12:30:00,59.03,59.05,59.02,59.05,26300.0,59.03,59.05,59.02,59.05,26300.0
2013-12-24 12:35:00,59.05,59.13,59.04,59.12,30600.0,59.05,59.13,59.04,59.12,30600.0
2013-12-24 12:40:00,59.11,59.14,59.1,59.14,19800.0,59.11,59.14,59.1,59.14,19800.0
2013-12-24 12:45:00,59.14,59.14,59.01,59.04,28200.0,59.14,59.14,59.01,59.04,28200.0
2013-12-24 12:50:00,59.04,59.09,59.01,59.04,34900.0,59.04,59.09,59.01,59.04,34900.0
2013-12-24 12:55:00,59.06,59.07,58.98,58.98,71500.0,59.06,59.07,58.98,58.98,71500.0
2013-12-26 09:30:00,59.34,59.68,59.23,59.64,54800.0,59.34,59.68,59.23,59.64,54800.0
2013-12-26 09:35:00,59.64,59.74,59.51,59.74,47300.0,59.64,59.74,59.51,59.74,47300.0
2013-12-26 09:40:00,59.74,59.85,59.68,59.77,33800.0,59.74,59.85,59.68,59.77,33800.0
2013-12-26 09:45:00,59.77,59.78,59.52,59.52,52500.0,59.77,59.78,59.52,59.52,52500.0
2013-12-26 09:50:00,59.5,59.59,59.45,59.53,22100.0,59.5,59.59,59.45,59.53,22100.0
2013-12-26 09:55:00,59.56,59.65,59.3,59.34,34300.0,59.56,59.65,59.3,59.34,34300.0
2013-12-26 10:00:00,59.31,59.54,59.31,59.48,16500.0,59.31,59.54,59.31,59.48,16500.0
2013-12-26 10:05:00,59.45,59.51,59.39,59.45,13900.0,59.45,59.51,59.39,59.45,13900.0
2013-12-26 10:10:00,59.43,59.5,59.38,59.38,53700.0,59.43,59.5,59.38,59.38,53700.0
2013-12-26 10:15:00,59.41,59.52,59.36,59.52,12300.0,59.41,59.52,59.36,59.52,12300.0
2013-12-26 10:20:00,59.5,59.68,59.48,59.66,27900.0,59.5,59.68,59.48,59.66,27900.0
2013-12-26 10:25:00,59.67,59.77,59.66,59.76,18100.0,59.67,59.77,59.66,59.76,18100.0
2013-12-26 10:30:00,59.78,59.81,59.73,59.75,32000.0,59.78,59.81,59.73,59.75,32000.0
2013-12-26 10:35:00,59.75,59.77,59.68,59.7,29300.0,59.75,59.77,59.68,59.7,29300.0
2013-12-26 10:40:00,59.69,59.73,59.64,59.68,30200.0,59.69,59.73,59.64,59.68,30200.0
2013-12-26 10:45:00,59.71,59.73,59.66,59.73,9900.0,59.71,59.73,59.66,59.73,9900.0
2013-12-26 10:50:00,59.71,59.73,59.68,59.7,15800.0,59.71,59.73,59.68,59.7,15800.0
2013-12-26 10:55:00,59.71,59.75,59.69,59.71,20300.0,59.71,59.75,59.69,59.71,20300.0
2013-12-26 11:00:00,59.73,59.77,59.69,59.73,20700.0,59.73,59.77,59.69,59.73,20700.0
2013-12-26 11:05:00,59.73,59.77,59.72,59.75,17400.0,59.73,59.77,59.72,59.75,17400.0
2013-12-26 11:10:00,59.74,59.75,59.71,59.73,26000.0,59.74,59.75,59.71,59.73,26000.0
2013-12-26 11:15:00,59.73,59.75,59.64,59.64,20900.0,59.73,59.75,59.64,59.64,20900.0
2013-12-26 11:20:00,59.65,59.66,59.58,59.58,11800.0,59.65,59.66,59.58,59.58,11800.0
2013-12-26 11:25:00,59.58,59.73,59.56,59.73,22900.0,59.58,59.73,59.56,59.73,22900.0
2013-12-26 11:30:00,59.72,59.78,59.7,59.78,15900.0,59.72,59.78,59.7,59.78,15900.0
2013-12-26 11:35:00,59.76,59.8,59.72,59.75,26300.0,59.76,59.8,59.72,59.75,26300.0
2013-12-26 11:40:00,59.75,59.77,59.7,59.74,21500.0,59.75,59.77,59.7,59.74,21500.0
2013-12-26 11:45:00,59.76,59.79,59.66,59.66,20300.0,59.76,59.79,59.66,59.66,20300.0
2013-12-26 11:50:00,59.65,59.66,59.61,59.64,11800.0,59.65,59.66,59.61,59.64,11800.0
2013-12-26 11:55:00,59.64,59.69,59.64,59.66,16400.0,59.64,59.69,59.64,59.66,16400.0
2013-12-26 12:00:00,59.67,59.68,59.62,59.62,13000.0,59.67,59.68,59.62,59.62,13000.0
2013-12-26 12:05:00,59.62,59.62,59.55,59.6,19400.0,59.62,59.62,59.55,59.6,19400.0
2013-12-26 12:10:00,59.6,59.66,59.58,59.61,25600.0,59.6,59.66,59.58,59.61,25600.0
2013-12-26 12:15:00,59.61,59.61,59.58,59.6,14800.0,59.61,59.61,59.58,59.6,14800.0
2013-12-26 12:20:00,59.6,59.6,59.57,59.57,14600.0,59.6,59.6,59.57,59.57,14600.0
2013-12-26 12:25:00,59.58,59.59,59.51,59.53,24300.0,59.58,59.59,59.51,59.53,24300.0
2013-12-26 12:30:00,59.54,59.61,59.5,59.57,28000.0,59.54,59.61,59.5,59.57,28000.0
2013-12-26 12:35:00,59.58,59.58,59.54,59.55,12200.0,59.58,59.58,59.54,59.55,12200.0
2013-12-26 12:40:00,59.55,59.57,59.52,59.56,13200.0,59.55,59.57,59.52,59.56,13200.0
2013-12-26 12:45:00,59.58,59.59,59.55,59.56,7400.0,59.58,59.59,59.55,59.56,7400.0
2013-12-26 12:50:00,59.56,59.59,59.56,59.57,11600.0,59.56,59.59,59.56,59.57,11600.0
2013-12-26 12:55:00,59.59,59.62,59.57,59.57,19700.0,59.59,59.62,59.57,59.57,19700.0
2013-12-26 13:00:00,59.58,59.58,59.55,59.55,9700.0,59.58,59.58,59.55,59.55,9700.0
2013-12-26 13:05:00,59.55,59.59,59.55,59.58,10200.0,59.55,59.59,59.55,59.58,10200.0
2013-12-26 13:10:00,59.58,59.62,59.57,59.6,19800.0,59.58,59.62,59.57,59.6,19800.0
2013-12-26 13:15:00,59.6,59.67,59.59,59.67,16800.0,59.6,59.67,59.59,59.67,16800.0
2013-12-26 13:20:00,59.69,59.7,59.65,59.68,14000.0,59.69,59.7,59.65,59.68,14000.0
2013-12-26 13:25:00,59.68,59.72,59.68,59.68,15600.0,59.68,59.72,59.68,59.68,15600.0
2013-12-26 13:30:00,59.68,59.7,59.61,59.65,18300.0,59.68,59.7,59.61,59.65,18300.0
2013-12-26 13:35:00,59.65,59.77,59.65,59.73,37100.0,59.65,59.77,59.65,59.73,37100.0
2013-12-26 13:40:00,59.73,59.75,59.69,59.69,28100.0,59.73,59.75,59.69,59.69,28100.0
2013-12-26 13:45:00,59.68,59.72,59.59,59.61,18500.0,59.68,59.72,59.59,59.61,18500.0
2013-12-26 13:50:00,59.6,59.69,59.6,59.65,13900.0,59.6,59.69,59.6,59.65,13900.0
2013-12-26 13:55:00,59.63,59.66,59.55,59.6,38200.0,59.63,59.66,59.55,59.6,38200.0
2013-12-26 14:00:00,59.59,59.69,59.59,59.67,23000.0,59.59,59.69,59.59,59.67,23000.0
2013-12-26 14:05:00,59.65,59.67,59.56,59.62,25400.0,59.65,59.67,59.56,59.62,25400.0
2013-12-26 14:10:00,59.62,59.62,59.58,59.59,14600.0,59.62,59.62,59.58,59.59,14600.0
2013-12-26 14:15:00,59.59,59.62,59.59,59.6,18300.0,59.59,59.62,59.59,59.6,18300.0
2013-12-26 14:20:00,59.58,59.6,59.54,59.58,28900.0,59.58,59.6,59.54,59.58,28900.0
2013-12-26 14:25:00,59.59,59.6,59.47,59.5,23400.0,59.59,59.6,59.47,59.5,23400.0
2013-12-26 14:30:00,59.5,59.52,59.46,59.48,16300.0,59.5,59.52,59.46,59.48,16300.0
2013-12-26 14:35:00,59.5,59.53,59.45,59.49,20100.0,59.5,59.53,59.45,59.49,20100.0
2013-12-26 14:40:00,59.48,59.55,59.48,59.5,42800.0,59.48,59.55,59.48,59.5,42800.0
2013-12-26 14:45:00,59.5,59.56,59.49,59.56,10300.0,59.5,59.56,59.49,59.56,10300.0
2013-12-26 14:50:00,59.57,59.67,59.56,59.6,27600.0,59.57,59.67,59.56,59.6,27600.0
2013-12-26 14:55:00,59.6,59.61,59.47,59.47,47400.0,59.6,59.61,59.47,59.47,47400.0
2013-12-26 15:00:00,59.48,59.57,59.48,59.54,26700.0,59.48,59.57,59.48,59.54,26700.0
2013-12-26 15:05:00,59.55,59.62,59.54,59.6,24900.0,59.55,59.62,59.54,59.6,24900.0
2013-12-26 15:10:00,59.59,59.65,59.57,59.63,41400.0,59.59,59.65,59.57,59.63,41400.0
2013-12-26 15:15:00,59.63,59.74,59.63,59.74,31900.0,59.63,59.74,59.63,59.74,31900.0
2013-12-26 15:20:00,59.74,59.77,59.69,59.69,41600.0,59.74,59.77,59.69,59.69,41600.0
2013-12-26 15:25:00,59.69,59.72,59.67,59.7,22200.0,59.69,59.72,59.67,59.7,22200.0
2013-12-26 15:30:00,59.71,59.77,59.7,59.71,45500.0,59.71,59.77,59.7,59.71,45500.0
2013-12-26 15:35:00,59.71,59.77,59.7,59.71,40200.0,59.71,59.77,59.7,59.71,40200.0
2013-12-26 15:40:00,59.7,59.75,59.7,59.74,39100.0,59.7,59.75,59.7,59.74,39100.0
2013-12-26 15:45:00,59.75,59.76,59.73,59.76,103300.0,59.75,59.76,59.73,59.76,103300.0
2013-12-26 15:50:00,59.76,59.78,59.74,59.77,130500.0,59.76,59.78,59.74,59.77,130500.0
2013-12-26 15:55:00,59.77,59.78,59.69,59.69,247800.0,59.77,59.78,59.69,59.69,247800.0
2013-12-27 09:30:00,59.88,60.15,59.84,59.96,78600.0,59.88,60.15,59.84,59.96,78600.0
2013-12-27 09:35:00,60.02,60.02,59.71,59.86,41900.0,60.02,60.02,59.71,59.86,41900.0
2013-12-27 09:40:00,59.85,60.01,59.77,59.86,60800.0,59.85,60.01,59.77,59.86,60800.0
2013-12-27 09:45:00,59.93,59.96,59.78,59.88,31200.0,59.93,59.96,59.78,59.88,31200.0
2013-12-27 09:50:00,59.89,60.08,59.89,60.06,54700.0,59.89,60.08,59.89,60.06,54700.0
2013-12-27 09:55:00,60.09,60.25,60.07,60.14,61300.0,60.09,60.25,60.07,60.14,61300.0
2013-12-27 10:00:00,60.12,60.12,59.93,59.96,42000.0,60.12,60.12,59.93,59.96,42000.0
2013-12-27 10:05:00,59.97,60.08,59.96,60.0,20800.0,59.97,60.08,59.96,60.0,20800.0
2013-12-27 10:10:00,60.04,60.13,60.04,60.09,29200.0,60.04,60.13,60.04,60.09,29200.0
2013-12-27 10:15:00,60.09,60.12,60.03,60.03,27600.0,60.09,60.12,60.03,60.03,27600.0
2013-12-27 10:20:00,60.03,60.08,60.01,60.01,23000.0,60.03,60.08,60.01,60.01,23000.0
2013-12-27 10:25:00,60.02,60.04,59.95,59.97,25300.0,60.02,60.04,59.95,59.97,25300.0
2013-12-27 10:30:00,59.98,59.98,59.93,59.94,18000.0,59.98,59.98,59.93,59.94,18000.0
2013-12-27 10:35:00,59.94,59.97,59.77,59.78,29800.0,59.94,59.97,59.77,59.78,29800.0
2013-12-27 10:40:00,59.77,59.79,59.65,59.79,83700.0,59.77,59.79,59.65,59.79,83700.0
2013-12-27 10:45:00,59.77,59.79,59.62,59.62,47100.0,59.77,59.79,59.62,59.62,47100.0
2013-12-27 10:50:00,59.64,59.7,59.62,59.63,16900.0,59.64,59.7,59.62,59.63,16900.0
2013-12-27 10:55:00,59.62,59.62,59.44,59.44,46600.0,59.62,59.62,59.44,59.44,46600.0
2013-12-27 11:00:00,59.45,59.56,59.43,59.48,93400.0,59.45,59.56,59.43,59.48,93400.0
2013-12-27 11:05:00,59.48,59.55,59.48,59.51,34900.0,59.48,59.55,59.48,59.51,34900.0
2013-12-27 11:10:00,59.56,59.74,59.54,59.72,62800.0,59.56,59.74,59.54,59.72,62800.0
2013-12-27 11:15:00,59.72,59.84,59.65,59.8,39500.0,59.72,59.84,59.65,59.8,39500.0
2013-12-27 11:20:00,59.79,59.85,59.71,59.72,30500.0,59.79,59.85,59.71,59.72,30500.0
2013-12-27 11:25:00,59.71,59.81,59.69,59.79,18400.0,59.71,59.81,59.69,59.79,18400.0
2013-12-27 11:30:00,59.8,59.94,59.8,59.92,46200.0,59.8,59.94,59.8,59.92,46200.0
2013-12-27 11:35:00,59.92,60.05,59.92,59.95,53700.0,59.92,60.05,59.92,59.95,53700.0
2013-12-27 11:40:00,59.95,59.97,59.89,59.91,19500.0,59.95,59.97,59.89,59.91,19500.0
2013-12-27 11:45:00,59.91,59.93,59.86,59.91,10400.0,59.91,59.93,59.86,59.91,10400.0
2013-12-27 11:50:00,59.9,59.91,59.72,59.73,31900.0,59.9,59.91,59.72,59.73,31900.0
2013-12-27 11:55:00,59.72,59.72,59.61,59.7,13200.0,59.72,59.72,59.61,59.7,13200.0
2013-12-27 12:00:00,59.7,59.8,59.7,59.77,42900.0,59.7,59.8,59.7,59.77,42900.0
2013-12-27 12:05:00,59.77,59.78,59.65,59.65,13000.0,59.77,59.78,59.65,59.65,13000.0
2013-12-27 12:10:00,59.67,59.69,59.55,59.6,38800.0,59.67,59.69,59.55,59.6,38800.0
2013-12-27 12:15:00,59.58,59.65,59.54,59.56,56800.0,59.58,59.65,59.54,59.56,56800.0
2013-12-27 12:20:00,59.55,59.62,59.52,59.61,26400.0,59.55,59.62,59.52,59.61,26400.0
2013-12-27 12:25:00,59.6,59.61,59.55,59.59,15300.0,59.6,59.61,59.55,59.59,15300.0
2013-12-27 12:30:00,59.56,59.59,59.5,59.58,39600.0,59.56,59.59,59.5,59.58,39600.0
2013-12-27 12:35:00,59.57,59.58,59.53,59.58,10600.0,59.57,59.58,59.53,59.58,10600.0
2013-12-27 12:40:00,59.56,59.56,59.46,59.48,29500.0,59.56,59.56,59.46,59.48,29500.0
2013-12-27 12:45:00,59.5,59.5,59.41,59.41,20600.0,59.5,59.5,59.41,59.41,20600.0
2013-12-27 12:50:00,59.42,59.42,59.31,59.31,33000.0,59.42,59.42,59.31,59.31,33000.0
2013-12-27 12:55:00,59.31,59.31,59.2,59.24,38900.0,59.31,59.31,59.2,59.24,38900.0
2013-12-27 13:00:00,59.23,59.33,59.23,59.33,17400.0,59.23,59.33,59.23,59.33,17400.0
2013-12-27 13:05:00,59.32,59.34,59.29,59.32,12900.0,59.32,59.34,59.29,59.32,12900.0
2013-12-27 13:10:00,59.32,59.34,59.2,59.2,15200.0,59.32,59.34,59.2,59.2,15200.0
2013-12-27 13:15:00,59.21,59.21,59.08,59.1,30400.0,59.21,59.21,59.08,59.1,30400.0
2013-12-27 13:20:00,59.1,59.13,59.09,59.1,19600.0,59.1,59.13,59.09,59.1,19600.0
2013-12-27 13:25:00,59.1,59.2,59.1,59.2,25100.0,59.1,59.2,59.1,59.2,25100.0
2013-12-27 13:30:00,59.19,59.21,59.11,59.12,25200.0,59.19,59.21,59.11,59.12,25200.0
2013-12-27 13:35:00,59.12,59.2,59.1,59.14,16900.0,59.12,59.2,59.1,59.14,16900.0
2013-12-27 13:40:00,59.14,59.15,59.08,59.09,8200.0,59.14,59.15,59.08,59.09,8200.0
2013-12-27 13:45:00,59.09,59.09,59.01,59.04,11700.0,59.09,59.09,59.01,59.04,11700.0
2013-12-27 13:50:00,59.02,59.08,59.02,59.08,14800.0,59.02,59.08,59.02,59.08,14800.0
2013-12-27 13:55:00,59.08,59.12,59.04,59.04,19200.0,59.08,59.12,59.04,59.04,19200.0
2013-12-27 14:00:00,59.06,59.08,59.05,59.05,10100.0,59.06,59.08,59.05,59.05,10100.0
2013-12-27 14:05:00,59.05,59.1,59.05,59.1,15900.0,59.05,59.1,59.05,59.1,15900.0
2013-12-27 14:10:00,59.1,59.15,59.09,59.09,8900.0,59.1,59.15,59.09,59.09,8900.0
2013-12-27 14:15:00,59.08,59.17,59.08,59.15,8700.0,59.08,59.17,59.08,59.15,8700.0
2013-12-27 14:20:00,59.17,59.21,59.15,59.15,7800.0,59.17,59.21,59.15,59.15,7800.0
2013-12-27 14:25:00,59.15,59.24,59.13,59.19,28300.0,59.15,59.24,59.13,59.19,28300.0
2013-12-27 14:30:00,59.19,59.19,59.12,59.14,12000.0,59.19,59.19,59.12,59.14,12000.0
2013-12-27 14:35:00,59.15,59.2,59.13,59.19,6600.0,59.15,59.2,59.13,59.19,6600.0
2013-12-27 14:40:00,59.18,59.42,59.18,59.3,71100.0,59.18,59.42,59.18,59.3,71100.0
2013-12-27 14:45:00,59.3,59.36,59.27,59.36,12300.0,59.3,59.36,59.27,59.36,12300.0
2013-12-27 14:50:00,59.33,59.36,59.25,59.25,12000.0,59.33,59.36,59.25,59.25,12000.0
2013-12-27 14:55:00,59.24,59.25,59.18,59.2,18800.0,59.24,59.25,59.18,59.2,18800.0
2013-12-27 15:00:00,59.2,59.25,59.17,59.18,13800.0,59.2,59.25,59.17,59.18,13800.0
2013-12-27 15:05:00,59.18,59.19,59.14,59.15,25600.0,59.18,59.19,59.14,59.15,25600.0
2013-12-27 15:10:00,59.18,59.18,59.07,59.11,35000.0,59.18,59.18,59.07,59.11,35000.0
2013-12-27 15:15:00,59.1,59.12,59.06,59.09,24200.0,59.1,59.12,59.06,59.09,24200.0
2013-12-27 15:20:00,59.1,59.11,59.05,59.05,22400.0,59.1,59.11,59.05,59.05,22400.0
2013-12-27 15:25:00,59.06,59.09,59.04,59.04,12900.0,59.06,59.09,59.04,59.04,12900.0
2013-12-27 15:30:00,59.05,59.12,59.04,59.1,23400.0,59.05,59.12,59.04,59.1,23400.0
2013-12-27 15:35:00,59.1,59.12,59.09,59.12,31700.0,59.1,59.12,59.09,59.12,31700.0
2013-12-27 15:40:00,59.1,59.11,59.02,59.03,25700.0,59.1,59.11,59.02,59.03,25700.0
2013-12-27 15:45:00,59.02,59.15,59.02,59.15,71200.0,59.02,59.15,59.02,59.15,71200.0
2013-12-27 15:50:00,59.15,59.23,59.15,59.2,42800.0,59.15,59.23,59.15,59.2,42800.0
2013-12-27 15:55:00,59.19,59.2,59.11,59.15,98400.0,59.19,59.2,59.11,59.15,98400.0
2013-12-30 09:30:00,59.15,59.49,59.01,59.04,110800.0,59.15,59.49,59.01,59.04,110800.0
2013-12-30 09:35:00,59.02,59.02,58.7,58.92,69100.0,59.02,59.02,58.7,58.92,69100.0
2013-12-30 09:40:00,58.92,59.09,58.8,58.93,34900.0,58.92,59.09,58.8,58.93,34900.0
2013-12-30 09:45:00,58.9,59.05,58.7,59.05,116400.0,58.9,59.05,58.7,59.05,116400.0
2013-12-30 09:50:00,59.04,59.25,59.01,59.1,149800.0,59.04,59.25,59.01,59.1,149800.0
2013-12-30 09:55:00,59.12,59.29,59.1,59.27,30200.0,59.12,59.29,59.1,59.27,30200.0
2013-12-30 10:00:00,59.28,59.3,59.11,59.17,37000.0,59.28,59.3,59.11,59.17,37000.0
2013-12-30 10:05:00,59.18,59.18,59.02,59.11,35400.0,59.18,59.18,59.02,59.11,35400.0
2013-12-30 10:10:00,59.08,59.11,58.94,59.03,55100.0,59.08,59.11,58.94,59.03,55100.0
2013-12-30 10:15:00,59.0,59.11,58.96,59.11,25600.0,59.0,59.11,58.96,59.11,25600.0
2013-12-30 10:20:00,59.11,59.15,59.04,59.08,25400.0,59.11,59.15,59.04,59.08,25400.0
2013-12-30 10:25:00,59.07,59.13,59.02,59.13,9800.0,59.07,59.13,59.02,59.13,9800.0
2013-12-30 10:30:00,59.13,59.16,59.08,59.16,47200.0,59.13,59.16,59.08,59.16,47200.0
2013-12-30 10:35:00,59.17,59.17,59.07,59.08,20400.0,59.17,59.17,59.07,59.08,20400.0
2013-12-30 10:40:00,59.08,59.23,59.07,59.18,37600.0,59.08,59.23,59.07,59.18,37600.0
2013-12-30 10:45:00,59.17,59.31,59.17,59.28,21900.0,59.17,59.31,59.17,59.28,21900.0
2013-12-30 10:50:00,59.31,59.34,59.1,59.21,27600.0,59.31,59.34,59.1,59.21,27600.0
2013-12-30 10:55:00,59.18,59.31,59.18,59.25,11700.0,59.18,59.31,59.18,59.25,11700.0
2013-12-30 11:00:00,59.25,59.4,59.25,59.31,25400.0,59.25,59.4,59.25,59.31,25400.0
2013-12-30 11:05:00,59.32,59.4,59.31,59.39,34000.0,59.32,59.4,59.31,59.39,34000.0
2013-12-30 11:10:00,59.4,59.4,59.28,59.28,25700.0,59.4,59.4,59.28,59.28,25700.0
2013-12-30 11:15:00,59.28,59.3,59.13,59.17,29400.0,59.28,59.3,59.13,59.17,29400.0
2013-12-30 11:20:00,59.17,59.22,59.04,59.08,32500.0,59.17,59.22,59.04,59.08,32500.0
2013-12-30 11:25:00,59.05,59.08,58.99,59.02,21400.0,59.05,59.08,58.99,59.02,21400.0
2013-12-30 11:30:00,59.02,59.06,58.99,58.99,30500.0,59.02,59.06,58.99,58.99,30500.0
2013-12-30 11:35:00,58.99,59.07,58.98,59.02,20400.0,58.99,59.07,58.98,59.02,20400.0
2013-12-30 11:40:00,59.02,59.1,58.99,59.02,18900.0,59.02,59.1,58.99,59.02,18900.0
2013-12-30 11:45:00,59.02,59.05,58.85,58.87,45800.0,59.02,59.05,58.85,58.87,45800.0
2013-12-30 11:50:00,58.86,58.91,58.81,58.85,26000.0,58.86,58.91,58.81,58.85,26000.0
2013-12-30 11:55:00,58.85,59.03,58.85,58.87,21400.0,58.85,59.03,58.85,58.87,21400.0
2013-12-30 12:00:00,58.88,59.04,58.88,59.04,9700.0,58.88,59.04,58.88,59.04,9700.0
2013-12-30 12:05:00,59.04,59.06,58.99,59.02,15400.0,59.04,59.06,58.99,59.02,15400.0
2013-12-30 12:10:00,59.03,59.03,58.9,58.97,20100.0,59.03,59.03,58.9,58.97,20100.0
2013-12-30 12:15:00,58.97,59.02,58.96,59.0,11500.0,58.97,59.02,58.96,59.0,11500.0
2013-12-30 12:20:00,58.99,59.03,58.96,58.96,25400.0,58.99,59.03,58.96,58.96,25400.0
2013-12-30 12:25:00,58.96,59.06,58.95,59.05,17100.0,58.96,59.06,58.95,59.05,17100.0
2013-12-30 12:30:00,59.05,59.07,59.0,59.03,9900.0,59.05,59.07,59.0,59.03,9900.0
2013-12-30 12:35:00,59.03,59.05,59.0,59.02,9400.0,59.03,59.05,59.0,59.02,9400.0
2013-12-30 12:40:00,59.02,59.09,58.95,59.09,12100.0,59.02,59.09,58.95,59.09,12100.0
2013-12-30 12:45:00,59.1,59.1,59.01,59.05,13500.0,59.1,59.1,59.01,59.05,13500.0
2013-12-30 12:50:00,59.02,59.07,59.0,59.0,13000.0,59.02,59.07,59.0,59.0,13000.0
2013-12-30 12:55:00,59.0,59.07,58.99,59.07,3600.0,59.0,59.07,58.99,59.07,3600.0
2013-12-30 13:00:00,59.07,59.11,59.03,59.11,116300.0,59.07,59.11,59.03,59.11,116300.0
2013-12-30 13:05:00,59.11,59.13,59.06,59.12,19400.0,59.11,59.13,59.06,59.12,19400.0
2013-12-30 13:10:00,59.11,59.18,59.05,59.08,48100.0,59.11,59.18,59.05,59.08,48100.0
2013-12-30 13:15:00,59.09,59.12,59.07,59.07,11200.0,59.09,59.12,59.07,59.07,11200.0
2013-12-30 13:20:00,59.09,59.1,59.05,59.06,11900.0,59.09,59.1,59.05,59.06,11900.0
2013-12-30 13:25:00,59.09,59.09,59.0,59.03,22500.0,59.09,59.09,59.0,59.03,22500.0
2013-12-30 13:30:00,59.05,59.1,59.02,59.05,23800.0,59.05,59.1,59.02,59.05,23800.0
2013-12-30 13:35:00,59.08,59.17,59.07,59.17,34400.0,59.08,59.17,59.07,59.17,34400.0
2013-12-30 13:40:00,59.17,59.2,59.16,59.19,15200.0,59.17,59.2,59.16,59.19,15200.0
2013-12-30 13:45:00,59.18,59.19,59.15,59.17,15400.0,59.18,59.19,59.15,59.17,15400.0
2013-12-30 13:50:00,59.17,59.19,59.02,59.14,60200.0,59.17,59.19,59.02,59.14,60200.0
2013-12-30 13:55:00,59.14,59.15,59.05,59.05,13800.0,59.14,59.15,59.05,59.05,13800.0
2013-12-30 14:00:00,59.1,59.12,59.04,59.11,11300.0,59.1,59.12,59.04,59.11,11300.0
2013-12-30 14:05:00,59.13,59.14,59.08,59.11,25100.0,59.13,59.14,59.08,59.11,25100.0
2013-12-30 14:10:00,59.1,59.14,59.0,59.08,40900.0,59.1,59.14,59.0,59.08,40900.0
2013-12-30 14:15:00,59.09,59.18,59.09,59.16,27000.0,59.09,59.18,59.09,59.16,27000.0
2013-12-30 14:20:00,59.19,59.19,59.14,59.19,11900.0,59.19,59.19,59.14,59.19,11900.0
2013-12-30 14:25:00,59.19,59.32,59.18,59.19,25700.0,59.19,59.32,59.18,59.19,25700.0
2013-12-30 14:30:00,59.24,59.28,59.21,59.26,9000.0,59.24,59.28,59.21,59.26,9000.0
2013-12-30 14:35:00,59.25,59.27,59.15,59.24,24800.0,59.25,59.27,59.15,59.24,24800.0
2013-12-30 14:40:00,59.26,59.26,59.12,59.13,19500.0,59.26,59.26,59.12,59.13,19500.0
2013-12-30 14:45:00,59.16,59.16,59.09,59.1,21200.0,59.16,59.16,59.09,59.1,21200.0
2013-12-30 14:50:00,59.1,59.11,59.02,59.02,20500.0,59.1,59.11,59.02,59.02,20500.0
2013-12-30 14:55:00,59.04,59.04,58.94,58.95,23100.0,59.04,59.04,58.94,58.95,23100.0
2013-12-30 15:00:00,58.95,59.03,58.95,59.03,16500.0,58.95,59.03,58.95,59.03,16500.0
2013-12-30 15:05:00,59.03,59.11,59.03,59.09,16300.0,59.03,59.11,59.03,59.09,16300.0
2013-12-30 15:10:00,59.1,59.1,58.97,58.98,16100.0,59.1,59.1,58.97,58.98,16100.0
2013-12-30 15:15:00,58.99,59.0,58.93,58.95,20000.0,58.99,59.0,58.93,58.95,20000.0
2013-12-30 15:20:00,58.96,59.07,58.95,59.04,19000.0,58.96,59.07,58.95,59.04,19000.0
2013-12-30 15:25:00,59.05,59.13,59.05,59.11,23300.0,59.05,59.13,59.05,59.11,23300.0
2013-12-30 15:30:00,59.1,59.13,59.08,59.09,38200.0,59.1,59.13,59.08,59.09,38200.0
2013-12-30 15:35:00,59.1,59.12,59.06,59.09,56500.0,59.1,59.12,59.06,59.09,56500.0
2013-12-30 15:40:00,59.09,59.12,59.08,59.11,31600.0,59.09,59.12,59.08,59.11,31600.0
2013-12-30 15:45:00,59.1,59.18,59.09,59.18,51700.0,59.1,59.18,59.09,59.18,51700.0
2013-12-30 15:50:00,59.18,59.21,59.18,59.21,60500.0,59.18,59.21,59.18,59.21,60500.0
2013-12-30 15:55:00,59.21,59.22,59.11,59.11,79700.0,59.21,59.22,59.11,59.11,79700.0
2013-12-31 09:30:00,59.12,59.14,58.95,59.05,36300.0,59.12,59.14,58.95,59.05,36300.0
2013-12-31 09:35:00,59.12,59.4,59.0,59.05,28900.0,59.12,59.4,59.0,59.05,28900.0
2013-12-31 09:40:00,59.1,59.2,59.04,59.14,19400.0,59.1,59.2,59.04,59.14,19400.0
2013-12-31 09:45:00,59.14,59.14,59.04,59.1,29800.0,59.14,59.14,59.04,59.1,29800.0
2013-12-31 09:50:00,59.11,59.14,58.91,59.08,29000.0,59.11,59.14,58.91,59.08,29000.0
2013-12-31 09:55:00,59.08,59.25,59.01,59.25,17500.0,59.08,59.25,59.01,59.25,17500.0
2013-12-31 10:00:00,59.25,59.31,59.2,59.26,19600.0,59.25,59.31,59.2,59.26,19600.0
2013-12-31 10:05:00,59.3,59.3,59.06,59.17,12800.0,59.3,59.3,59.06,59.17,12800.0
2013-12-31 10:10:00,59.16,59.23,59.02,59.06,13200.0,59.16,59.23,59.02,59.06,13200.0
2013-12-31 10:15:00,59.03,59.05,58.9,58.98,24700.0,59.03,59.05,58.9,58.98,24700.0
2013-12-31 10:20:00,58.99,59.0,58.9,58.9,14100.0,58.99,59.0,58.9,58.9,14100.0
2013-12-31 10:25:00,58.92,58.95,58.81,58.93,25800.0,58.92,58.95,58.81,58.93,25800.0
2013-12-31 10:30:00,58.94,58.96,58.81,58.82,11500.0,58.94,58.96,58.81,58.82,11500.0
2013-12-31 10:35:00,58.82,58.87,58.8,58.85,13700.0,58.82,58.87,58.8,58.85,13700.0
2013-12-31 10:40:00,58.85,58.95,58.81,58.88,18600.0,58.85,58.95,58.81,58.88,18600.0
2013-12-31 10:45:00,58.94,58.94,58.85,58.93,12500.0,58.94,58.94,58.85,58.93,12500.0
2013-12-31 10:50:00,58.93,58.93,58.83,58.84,29600.0,58.93,58.93,58.83,58.84,29600.0
2013-12-31 10:55:00,58.85,58.87,58.7,58.75,47500.0,58.85,58.87,58.7,58.75,47500.0
2013-12-31 11:00:00,58.78,58.88,58.78,58.88,20800.0,58.78,58.88,58.78,58.88,20800.0
2013-12-31 11:05:00,58.87,58.95,58.83,58.95,18200.0,58.87,58.95,58.83,58.95,18200.0
2013-12-31 11:10:00,58.96,58.96,58.83,58.84,27300.0,58.96,58.96,58.83,58.84,27300.0
2013-12-31 11:15:00,58.82,58.84,58.72,58.74,15500.0,58.82,58.84,58.72,58.74,15500.0
2013-12-31 11:20:00,58.74,58.75,58.62,58.68,37400.0,58.74,58.75,58.62,58.68,37400.0
2013-12-31 11:25:00,58.67,58.75,58.67,58.75,11500.0,58.67,58.75,58.67,58.75,11500.0
2013-12-31 11:30:00,58.76,58.83,58.76,58.78,20800.0,58.76,58.83,58.76,58.78,20800.0
2013-12-31 11:35:00,58.78,58.81,58.73,58.77,13800.0,58.78,58.81,58.73,58.77,13800.0
2013-12-31 11:40:00,58.77,58.77,58.67,58.68,21400.0,58.77,58.77,58.67,58.68,21400.0
2013-12-31 11:45:00,58.68,58.7,58.65,58.67,18400.0,58.68,58.7,58.65,58.67,18400.0
2013-12-31 11:50:00,58.67,58.7,58.6,58.63,31300.0,58.67,58.7,58.6,58.63,31300.0
2013-12-31 11:55:00,58.6,58.62,58.5,58.56,35100.0,58.6,58.62,58.5,58.56,35100.0
2013-12-31 12:00:00,58.54,58.64,58.53,58.58,24900.0,58.54,58.64,58.53,58.58,24900.0
2013-12-31 12:05:00,58.58,58.6,58.56,58.6,8300.0,58.58,58.6,58.56,58.6,8300.0
2013-12-31 12:10:00,58.6,58.62,58.58,58.61,14200.0,58.6,58.62,58.58,58.61,14200.0
2013-12-31 12:15:00,58.59,58.61,58.43,58.51,44800.0,58.59,58.61,58.43,58.51,44800.0
2013-12-31 12:20:00,58.51,58.55,58.51,58.53,20800.0,58.51,58.55,58.51,58.53,20800.0
2013-12-31 12:25:00,58.53,58.56,58.48,58.52,19500.0,58.53,58.56,58.48,58.52,19500.0
2013-12-31 12:30:00,58.52,58.57,58.49,58.52,24600.0,58.52,58.57,58.49,58.52,24600.0
2013-12-31 12:35:00,58.5,58.55,58.5,58.51,10400.0,58.5,58.55,58.5,58.51,10400.0
2013-12-31 12:40:00,58.51,58.53,58.48,58.53,14200.0,58.51,58.53,58.48,58.53,14200.0
2013-12-31 12:45:00,58.53,58.56,58.45,58.49,41400.0,58.53,58.56,58.45,58.49,41400.0
2013-12-31 12:50:00,58.49,58.55,58.47,58.51,40100.0,58.49,58.55,58.47,58.51,40100.0
2013-12-31 12:55:00,58.52,58.53,58.48,58.53,19500.0,58.52,58.53,58.48,58.53,19500.0
2013-12-31 13:00:00,58.53,58.56,58.52,58.53,22400.0,58.53,58.56,58.52,58.53,22400.0
2013-12-31 13:05:00,58.55,58.61,58.53,58.61,16900.0,58.55,58.61,58.53,58.61,16900.0
2013-12-31 13:10:00,58.61,58.68,58.61,58.65,25200.0,58.61,58.68,58.61,58.65,25200.0
2013-12-31 13:15:00,58.63,58.66,58.6,58.64,10800.0,58.63,58.66,58.6,58.64,10800.0
2013-12-31 13:20:00,58.64,58.69,58.63,58.65,14500.0,58.64,58.69,58.63,58.65,14500.0
2013-12-31 13:25:00,58.65,58.69,58.65,58.68,10800.0,58.65,58.69,58.65,58.68,10800.0
2013-12-31 13:30:00,58.68,58.69,58.64,58.67,14100.0,58.68,58.69,58.64,58.67,14100.0
2013-12-31 13:35:00,58.67,58.69,58.65,58.68,9800.0,58.67,58.69,58.65,58.68,9800.0
2013-12-31 13:40:00,58.68,58.75,58.68,58.73,12200.0,58.68,58.75,58.68,58.73,12200.0
2013-12-31 13:45:00,58.75,58.86,58.73,58.86,50400.0,58.75,58.86,58.73,58.86,50400.0
2013-12-31 13:50:00,58.87,58.9,58.85,58.89,21800.0,58.87,58.9,58.85,58.89,21800.0
2013-12-31 13:55:00,58.89,58.9,58.84,58.89,15400.0,58.89,58.9,58.84,58.89,15400.0
2013-12-31 14:00:00,58.89,58.98,58.88,58.95,23400.0,58.89,58.98,58.88,58.95,23400.0
2013-12-31 14:05:00,58.96,58.97,58.92,58.97,8300.0,58.96,58.97,58.92,58.97,8300.0
2013-12-31 14:10:00,58.95,59.0,58.95,58.98,12700.0,58.95,59.0,58.95,58.98,12700.0
2013-12-31 14:15:00,58.99,59.02,58.99,59.0,24600.0,58.99,59.02,58.99,59.0,24600.0
2013-12-31 14:20:00,59.01,59.05,59.0,59.01,17100.0,59.01,59.05,59.0,59.01,17100.0
2013-12-31 14:25:00,59.01,59.03,58.98,59.0,23400.0,59.01,59.03,58.98,59.0,23400.0
2013-12-31 14:30:00,59.01,59.05,59.0,59.02,20500.0,59.01,59.05,59.0,59.02,20500.0
2013-12-31 14:35:00,59.02,59.06,59.0,59.06,39200.0,59.02,59.06,59.0,59.06,39200.0
2013-12-31 14:40:00,59.07,59.09,59.03,59.03,22400.0,59.07,59.09,59.03,59.03,22400.0
2013-12-31 14:45:00,59.04,59.04,58.95,59.0,20400.0,59.04,59.04,58.95,59.0,20400.0
2013-12-31 14:50:00,59.0,59.03,58.99,59.01,15600.0,59.0,59.03,58.99,59.01,15600.0
2013-12-31 14:55:00,59.01,59.02,59.0,59.0,28600.0,59.01,59.02,59.0,59.0,28600.0
2013-12-31 15:00:00,58.99,59.02,58.98,58.99,15800.0,58.99,59.02,58.98,58.99,15800.0
2013-12-31 15:05:00,58.99,59.0,58.87,58.93,26300.0,58.99,59.0,58.87,58.93,26300.0
2013-12-31 15:10:00,58.92,58.94,58.91,58.91,22100.0,58.92,58.94,58.91,58.91,22100.0
2013-12-31 15:15:00,58.91,58.94,58.83,58.86,27400.0,58.91,58.94,58.83,58.86,27400.0
2013-12-31 15:20:00,58.86,58.97,58.86,58.97,24200.0,58.86,58.97,58.86,58.97,24200.0
2013-12-31 15:25:00,58.97,59.02,58.97,59.02,26600.0,58.97,59.02,58.97,59.02,26600.0
2013-12-31 15:30:00,59.02,59.02,58.97,58.99,36200.0,59.02,59.02,58.97,58.99,36200.0
2013-12-31 15:35:00,59.0,59.01,58.98,59.0,24300.0,59.0,59.01,58.98,59.0,24300.0
2013-12-31 15:40:00,59.01,59.01,58.99,59.01,26600.0,59.01,59.01,58.99,59.01,26600.0
2013-12-31 15:45:00,59.01,59.01,59.0,59.01,33100.0,59.01,59.01,59.0,59.01,33100.0
2013-12-31 15:50:00,59.01,59.01,59.0,59.01,72200.0,59.01,59.01,59.0,59.01,72200.0
2013-12-31 15:55:00,59.0,59.03,58.92,59.02,130400.0,59.0,59.03,58.92,59.02,130400.0
2014-01-02 09:30:00,59.08,59.52,59.04,59.48,90800.0,59.08,59.52,59.04,59.48,90800.0
2014-01-02 09:35:00,59.48,59.5,59.13,59.13,44700.0,59.48,59.5,59.13,59.13,44700.0
2014-01-02 09:40:00,59.14,59.18,58.86,59.01,39900.0,59.14,59.18,58.86,59.01,39900.0
2014-01-02 09:45:00,58.9,58.97,58.6,58.61,43100.0,58.9,58.97,58.6,58.61,43100.0
2014-01-02 09:50:00,58.62,58.85,58.58,58.82,41200.0,58.62,58.85,58.58,58.82,41200.0
2014-01-02 09:55:00,58.83,59.1,58.79,58.81,64400.0,58.83,59.1,58.79,58.81,64400.0
2014-01-02 10:00:00,58.86,58.97,58.75,58.92,51800.0,58.86,58.97,58.75,58.92,51800.0
2014-01-02 10:05:00,58.94,59.13,58.94,59.13,33500.0,58.94,59.13,58.94,59.13,33500.0
2014-01-02 10:10:00,59.13,59.33,59.13,59.33,59100.0,59.13,59.33,59.13,59.33,59100.0
2014-01-02 10:15:00,59.32,59.45,59.22,59.26,49900.0,59.32,59.45,59.22,59.26,49900.0
2014-01-02 10:20:00,59.26,59.28,58.95,59.03,162700.0,59.26,59.28,58.95,59.03,162700.0
2014-01-02 10:25:00,59.08,59.18,58.87,59.1,63500.0,59.08,59.18,58.87,59.1,63500.0
2014-01-02 10:30:00,59.1,59.16,59.08,59.11,24900.0,59.1,59.16,59.08,59.11,24900.0
2014-01-02 10:35:00,59.13,59.17,59.02,59.09,47400.0,59.13,59.17,59.02,59.09,47400.0
2014-01-02 10:40:00,59.09,59.18,59.08,59.13,43400.0,59.09,59.18,59.08,59.13,43400.0
2014-01-02 10:45:00,59.12,59.16,58.98,59.1,41400.0,59.12,59.16,58.98,59.1,41400.0
2014-01-02 10:50:00,59.11,59.12,59.03,59.05,29000.0,59.11,59.12,59.03,59.05,29000.0
2014-01-02 10:55:00,59.07,59.11,58.99,59.03,17500.0,59.07,59.11,58.99,59.03,17500.0
2014-01-02 11:00:00,59.0,59.02,58.92,58.92,24700.0,59.0,59.02,58.92,58.92,24700.0
2014-01-02 11:05:00,58.93,58.94,58.77,58.8,39200.0,58.93,58.94,58.77,58.8,39200.0
2014-01-02 11:10:00,58.85,58.98,58.85,58.98,23800.0,58.85,58.98,58.85,58.98,23800.0
2014-01-02 11:15:00,58.98,59.02,58.89,59.0,16500.0,58.98,59.02,58.89,59.0,16500.0
2014-01-02 11:20:00,59.03,59.05,58.97,58.97,49400.0,59.03,59.05,58.97,58.97,49400.0
2014-01-02 11:25:00,58.98,58.98,58.8,58.85,25400.0,58.98,58.98,58.8,58.85,25400.0
2014-01-02 11:30:00,58.87,58.91,58.8,58.85,24900.0,58.87,58.91,58.8,58.85,24900.0
2014-01-02 11:35:00,58.85,58.86,58.8,58.84,19500.0,58.85,58.86,58.8,58.84,19500.0
2014-01-02 11:40:00,58.84,58.87,58.81,58.84,14600.0,58.84,58.87,58.81,58.84,14600.0
2014-01-02 11:45:00,58.87,58.87,58.8,58.8,13100.0,58.87,58.87,58.8,58.8,13100.0
2014-01-02 11:50:00,58.78,58.78,58.65,58.74,26700.0,58.78,58.78,58.65,58.74,26700.0
2014-01-02 11:55:00,58.75,58.75,58.62,58.64,19100.0,58.75,58.75,58.62,58.64,19100.0
2014-01-02 12:00:00,58.64,58.73,58.62,58.73,7200.0,58.64,58.73,58.62,58.73,7200.0
2014-01-02 12:05:00,58.73,58.85,58.73,58.8,19200.0,58.73,58.85,58.73,58.8,19200.0
2014-01-02 12:10:00,58.79,58.89,58.79,58.82,17200.0,58.79,58.89,58.79,58.82,17200.0
2014-01-02 12:15:00,58.82,58.9,58.8,58.83,36000.0,58.82,58.9,58.8,58.83,36000.0
2014-01-02 12:20:00,58.85,58.85,58.75,58.79,12900.0,58.85,58.85,58.75,58.79,12900.0
2014-01-02 12:25:00,58.77,58.84,58.77,58.84,10700.0,58.77,58.84,58.77,58.84,10700.0
2014-01-02 12:30:00,58.81,58.83,58.74,58.82,10100.0,58.81,58.83,58.74,58.82,10100.0
2014-01-02 12:35:00,58.83,58.9,58.8,58.87,14800.0,58.83,58.9,58.8,58.87,14800.0
2014-01-02 12:40:00,58.83,58.85,58.72,58.74,12300.0,58.83,58.85,58.72,58.74,12300.0
2014-01-02 12:45:00,58.77,58.83,58.75,58.81,9500.0,58.77,58.83,58.75,58.81,9500.0
2014-01-02 12:50:00,58.81,58.83,58.7,58.78,10200.0,58.81,58.83,58.7,58.78,10200.0
2014-01-02 12:55:00,58.8,58.86,58.78,58.83,14500.0,58.8,58.86,58.78,58.83,14500.0
2014-01-02 13:00:00,58.85,58.87,58.78,58.78,13800.0,58.85,58.87,58.78,58.78,13800.0
2014-01-02 13:05:00,58.78,58.82,58.75,58.8,10900.0,58.78,58.82,58.75,58.8,10900.0
2014-01-02 13:10:00,58.76,58.81,58.7,58.7,15800.0,58.76,58.81,58.7,58.7,15800.0
2014-01-02 13:15:00,58.71,58.71,58.58,58.58,38500.0,58.71,58.71,58.58,58.58,38500.0
2014-01-02 13:20:00,58.59,58.6,58.53,58.56,23300.0,58.59,58.6,58.53,58.56,23300.0
2014-01-02 13:25:00,58.55,58.6,58.52,58.53,33900.0,58.55,58.6,58.52,58.53,33900.0
2014-01-02 13:30:00,58.56,58.68,58.55,58.65,15300.0,58.56,58.68,58.55,58.65,15300.0
2014-01-02 13:35:00,58.67,58.67,58.6,58.61,16000.0,58.67,58.67,58.6,58.61,16000.0
2014-01-02 13:40:00,58.63,58.65,58.57,58.64,20300.0,58.63,58.65,58.57,58.64,20300.0
2014-01-02 13:45:00,58.65,58.65,58.57,58.6,44900.0,58.65,58.65,58.57,58.6,44900.0
2014-01-02 13:50:00,58.61,58.66,58.58,58.65,21100.0,58.61,58.66,58.58,58.65,21100.0
2014-01-02 13:55:00,58.66,58.66,58.6,58.65,11500.0,58.66,58.66,58.6,58.65,11500.0
2014-01-02 14:00:00,58.64,58.7,58.64,58.67,12600.0,58.64,58.7,58.64,58.67,12600.0
2014-01-02 14:05:00,58.66,58.69,58.62,58.68,10300.0,58.66,58.69,58.62,58.68,10300.0
2014-01-02 14:10:00,58.66,58.7,58.6,58.6,19700.0,58.66,58.7,58.6,58.6,19700.0
2014-01-02 14:15:00,58.6,58.62,58.57,58.58,16300.0,58.6,58.62,58.57,58.58,16300.0
2014-01-02 14:20:00,58.57,58.63,58.55,58.6,19500.0,58.57,58.63,58.55,58.6,19500.0
2014-01-02 14:25:00,58.6,58.65,58.59,58.65,12300.0,58.6,58.65,58.59,58.65,12300.0
2014-01-02 14:30:00,58.68,58.68,58.63,58.63,9100.0,58.68,58.68,58.63,58.63,9100.0
2014-01-02 14:35:00,58.68,58.69,58.64,58.64,15500.0,58.68,58.69,58.64,58.64,15500.0
2014-01-02 14:40:00,58.63,58.66,58.54,58.64,33200.0,58.63,58.66,58.54,58.64,33200.0
2014-01-02 14:45:00,58.67,58.68,58.57,58.64,39900.0,58.67,58.68,58.57,58.64,39900.0
2014-01-02 14:50:00,58.63,58.66,58.56,58.61,19700.0,58.63,58.66,58.56,58.61,19700.0
2014-01-02 14:55:00,58.64,58.66,58.58,58.6,25900.0,58.64,58.66,58.58,58.6,25900.0
2014-01-02 15:00:00,58.59,58.65,58.57,58.57,21700.0,58.59,58.65,58.57,58.57,21700.0
2014-01-02 15:05:00,58.58,58.58,58.49,58.5,76900.0,58.58,58.58,58.49,58.5,76900.0
2014-01-02 15:10:00,58.51,58.54,58.41,58.53,90800.0,58.51,58.54,58.41,58.53,90800.0
2014-01-02 15:15:00,58.54,58.6,58.49,58.58,77600.0,58.54,58.6,58.49,58.58,77600.0
2014-01-02 15:20:00,58.58,58.61,58.52,58.6,41700.0,58.58,58.61,58.52,58.6,41700.0
2014-01-02 15:25:00,58.61,58.67,58.6,58.62,32000.0,58.61,58.67,58.6,58.62,32000.0
2014-01-02 15:30:00,58.62,58.67,58.6,58.65,25900.0,58.62,58.67,58.6,58.65,25900.0
2014-01-02 15:35:00,58.65,58.66,58.58,58.63,37200.0,58.65,58.66,58.58,58.63,37200.0
2014-01-02 15:40:00,58.63,58.68,58.6,58.65,26900.0,58.63,58.68,58.6,58.65,26900.0
2014-01-02 15:45:00,58.64,58.67,58.62,58.65,51700.0,58.64,58.67,58.62,58.65,51700.0
2014-01-02 15:50:00,58.64,58.67,58.57,58.65,105900.0,58.64,58.67,58.57,58.65,105900.0
2014-01-02 15:55:00,58.64,58.65,58.58,58.6,97600.0,58.64,58.65,58.58,58.6,97600.0
2014-01-03 09:30:00,58.83,58.99,58.51,58.79,26900.0,58.83,58.99,58.51,58.79,26900.0
2014-01-03 09:35:00,58.84,58.84,58.62,58.77,18300.0,58.84,58.84,58.62,58.77,18300.0
2014-01-03 09:40:00,58.79,59.05,58.75,58.99,96400.0,58.79,59.05,58.75,58.99,96400.0
2014-01-03 09:45:00,58.99,59.05,58.87,58.98,27000.0,58.99,59.05,58.87,58.98,27000.0
2014-01-03 09:50:00,58.98,58.99,58.83,58.85,20200.0,58.98,58.99,58.83,58.85,20200.0
2014-01-03 09:55:00,58.87,58.89,58.73,58.76,45200.0,58.87,58.89,58.73,58.76,45200.0
2014-01-03 10:00:00,58.74,59.02,58.73,58.97,97100.0,58.74,59.02,58.73,58.97,97100.0
2014-01-03 10:05:00,58.97,58.97,58.76,58.9,28500.0,58.97,58.97,58.76,58.9,28500.0
2014-01-03 10:10:00,58.92,59.04,58.81,58.9,22700.0,58.92,59.04,58.81,58.9,22700.0
2014-01-03 10:15:00,58.87,59.05,58.73,59.04,56800.0,58.87,59.05,58.73,59.04,56800.0
2014-01-03 10:20:00,59.0,59.14,58.92,59.09,37100.0,59.0,59.14,58.92,59.09,37100.0
2014-01-03 10:25:00,59.08,59.14,59.05,59.11,34100.0,59.08,59.14,59.05,59.11,34100.0
2014-01-03 10:30:00,59.11,59.12,58.95,59.03,31500.0,59.11,59.12,58.95,59.03,31500.0
2014-01-03 10:35:00,59.03,59.11,58.96,59.09,19200.0,59.03,59.11,58.96,59.09,19200.0
2014-01-03 10:40:00,59.11,59.11,59.0,59.01,20300.0,59.11,59.11,59.0,59.01,20300.0
2014-01-03 10:45:00,59.02,59.1,58.99,59.1,29500.0,59.02,59.1,58.99,59.1,29500.0
2014-01-03 10:50:00,59.09,59.12,59.02,59.02,25600.0,59.09,59.12,59.02,59.02,25600.0
2014-01-03 10:55:00,59.05,59.14,59.05,59.05,15500.0,59.05,59.14,59.05,59.05,15500.0
2014-01-03 11:00:00,59.05,59.05,59.0,59.03,21600.0,59.05,59.05,59.0,59.03,21600.0
2014-01-03 11:05:00,59.03,59.09,59.0,59.09,12600.0,59.03,59.09,59.0,59.09,12600.0
2014-01-03 11:10:00,59.08,59.09,58.95,58.95,9600.0,59.08,59.09,58.95,58.95,9600.0
2014-01-03 11:15:00,58.98,58.99,58.88,58.89,13500.0,58.98,58.99,58.88,58.89,13500.0
2014-01-03 11:20:00,58.9,58.91,58.85,58.87,16500.0,58.9,58.91,58.85,58.87,16500.0
2014-01-03 11:25:00,58.87,58.89,58.8,58.81,10300.0,58.87,58.89,58.8,58.81,10300.0
2014-01-03 11:30:00,58.82,58.86,58.73,58.76,15700.0,58.82,58.86,58.73,58.76,15700.0
2014-01-03 11:35:00,58.76,58.84,58.76,58.83,11000.0,58.76,58.84,58.76,58.83,11000.0
2014-01-03 11:40:00,58.83,58.91,58.71,58.75,54900.0,58.83,58.91,58.71,58.75,54900.0
2014-01-03 11:45:00,58.75,58.75,58.64,58.7,14800.0,58.75,58.75,58.64,58.7,14800.0
2014-01-03 11:50:00,58.69,58.79,58.69,58.77,11000.0,58.69,58.79,58.69,58.77,11000.0
2014-01-03 11:55:00,58.78,58.81,58.73,58.81,6300.0,58.78,58.81,58.73,58.81,6300.0
2014-01-03 12:00:00,58.84,58.9,58.84,58.86,11800.0,58.84,58.9,58.84,58.86,11800.0
2014-01-03 12:05:00,58.87,58.9,58.86,58.86,11100.0,58.87,58.9,58.86,58.86,11100.0
2014-01-03 12:10:00,58.86,58.86,58.79,58.83,15300.0,58.86,58.86,58.79,58.83,15300.0
2014-01-03 12:15:00,58.85,58.86,58.8,58.83,8500.0,58.85,58.86,58.8,58.83,8500.0
2014-01-03 12:20:00,58.82,58.88,58.8,58.88,9300.0,58.82,58.88,58.8,58.88,9300.0
2014-01-03 12:25:00,58.88,58.88,58.83,58.83,13400.0,58.88,58.88,58.83,58.83,13400.0
2014-01-03 12:30:00,58.84,58.87,58.81,58.83,53100.0,58.84,58.87,58.81,58.83,53100.0
2014-01-03 12:35:00,58.83,58.89,58.78,58.88,51000.0,58.83,58.89,58.78,58.88,51000.0
2014-01-03 12:40:00,58.88,58.88,58.86,58.86,14400.0,58.88,58.88,58.86,58.86,14400.0
2014-01-03 12:45:00,58.87,58.91,58.83,58.89,47300.0,58.87,58.91,58.83,58.89,47300.0
2014-01-03 12:50:00,58.89,58.93,58.89,58.92,32100.0,58.89,58.93,58.89,58.92,32100.0
2014-01-03 12:55:00,58.92,58.95,58.85,58.88,16100.0,58.92,58.95,58.85,58.88,16100.0
2014-01-03 13:00:00,58.87,58.9,58.83,58.89,14400.0,58.87,58.9,58.83,58.89,14400.0
2014-01-03 13:05:00,58.86,58.92,58.85,58.89,15400.0,58.86,58.92,58.85,58.89,15400.0
2014-01-03 13:10:00,58.89,58.9,58.87,58.87,14600.0,58.89,58.9,58.87,58.87,14600.0
2014-01-03 13:15:00,58.9,58.9,58.83,58.9,11300.0,58.9,58.9,58.83,58.9,11300.0
2014-01-03 13:20:00,58.87,58.9,58.84,58.9,22000.0,58.87,58.9,58.84,58.9,22000.0
2014-01-03 13:25:00,58.88,58.9,58.86,58.9,25900.0,58.88,58.9,58.86,58.9,25900.0
2014-01-03 13:30:00,58.9,58.9,58.86,58.9,22800.0,58.9,58.9,58.86,58.9,22800.0
2014-01-03 13:35:00,58.9,58.9,58.84,58.86,41300.0,58.9,58.9,58.84,58.86,41300.0
2014-01-03 13:40:00,58.87,58.87,58.84,58.86,11500.0,58.87,58.87,58.84,58.86,11500.0
2014-01-03 13:45:00,58.86,58.87,58.82,58.84,47200.0,58.86,58.87,58.82,58.84,47200.0
2014-01-03 13:50:00,58.84,58.86,58.8,58.81,14300.0,58.84,58.86,58.8,58.81,14300.0
2014-01-03 13:55:00,58.8,58.84,58.8,58.82,14100.0,58.8,58.84,58.8,58.82,14100.0
2014-01-03 14:00:00,58.83,58.84,58.8,58.83,12300.0,58.83,58.84,58.8,58.83,12300.0
2014-01-03 14:05:00,58.84,58.84,58.79,58.8,39700.0,58.84,58.84,58.79,58.8,39700.0
2014-01-03 14:10:00,58.8,58.81,58.77,58.8,20900.0,58.8,58.81,58.77,58.8,20900.0
2014-01-03 14:15:00,58.8,58.81,58.74,58.76,17100.0,58.8,58.81,58.74,58.76,17100.0
2014-01-03 14:20:00,58.76,58.76,58.73,58.75,7200.0,58.76,58.76,58.73,58.75,7200.0
2014-01-03 14:25:00,58.75,58.77,58.72,58.75,10100.0,58.75,58.77,58.72,58.75,10100.0
2014-01-03 14:30:00,58.75,58.77,58.72,58.77,12500.0,58.75,58.77,58.72,58.77,12500.0
2014-01-03 14:35:00,58.77,58.79,58.76,58.79,12100.0,58.77,58.79,58.76,58.79,12100.0
2014-01-03 14:40:00,58.79,58.81,58.77,58.81,16600.0,58.79,58.81,58.77,58.81,16600.0
2014-01-03 14:45:00,58.81,58.81,58.76,58.79,24300.0,58.81,58.81,58.76,58.79,24300.0
2014-01-03 14:50:00,58.81,58.81,58.79,58.81,16200.0,58.81,58.81,58.79,58.81,16200.0
2014-01-03 14:55:00,58.81,58.86,58.8,58.85,24600.0,58.81,58.86,58.8,58.85,24600.0
2014-01-03 15:00:00,58.85,58.85,58.8,58.81,22700.0,58.85,58.85,58.8,58.81,22700.0
2014-01-03 15:05:00,58.81,58.82,58.8,58.81,24900.0,58.81,58.82,58.8,58.81,24900.0
2014-01-03 15:10:00,58.81,58.84,58.8,58.83,24000.0,58.81,58.84,58.8,58.83,24000.0
2014-01-03 15:15:00,58.83,58.85,58.82,58.83,14900.0,58.83,58.85,58.82,58.83,14900.0
2014-01-03 15:20:00,58.83,58.84,58.8,58.83,63600.0,58.83,58.84,58.8,58.83,63600.0
2014-01-03 15:25:00,58.83,58.86,58.82,58.86,37800.0,58.83,58.86,58.82,58.86,37800.0
2014-01-03 15:30:00,58.86,58.9,58.85,58.89,45600.0,58.86,58.9,58.85,58.89,45600.0
2014-01-03 15:35:00,58.87,58.89,58.86,58.87,22900.0,58.87,58.89,58.86,58.87,22900.0
2014-01-03 15:40:00,58.86,58.87,58.82,58.83,29700.0,58.86,58.87,58.82,58.83,29700.0
2014-01-03 15:45:00,58.83,58.84,58.78,58.79,35000.0,58.83,58.84,58.78,58.79,35000.0
2014-01-03 15:50:00,58.8,58.8,58.68,58.7,55400.0,58.8,58.8,58.68,58.7,55400.0
2014-01-03 15:55:00,58.7,58.79,58.69,58.78,76200.0,58.7,58.79,58.69,58.78,76200.0
2014-01-06 09:30:00,59.18,59.2,58.8,58.8,53000.0,59.18,59.2,58.8,58.8,53000.0
2014-01-06 09:35:00,58.81,58.92,58.6,58.75,64500.0,58.81,58.92,58.6,58.75,64500.0
2014-01-06 09:40:00,58.7,58.76,58.49,58.57,59100.0,58.7,58.76,58.49,58.57,59100.0
2014-01-06 09:45:00,58.56,58.6,58.18,58.39,55200.0,58.56,58.6,58.18,58.39,55200.0
2014-01-06 09:50:00,58.32,58.36,58.04,58.04,76400.0,58.32,58.36,58.04,58.04,76400.0
2014-01-06 09:55:00,58.03,58.13,57.92,58.08,54800.0,58.03,58.13,57.92,58.08,54800.0
2014-01-06 10:00:00,58.11,58.15,57.94,57.94,58800.0,58.11,58.15,57.94,57.94,58800.0
2014-01-06 10:05:00,57.94,57.95,57.71,57.73,94900.0,57.94,57.95,57.71,57.73,94900.0
2014-01-06 10:10:00,57.73,57.99,57.7,57.92,60900.0,57.73,57.99,57.7,57.92,60900.0
2014-01-06 10:15:00,57.93,58.05,57.88,57.91,49100.0,57.93,58.05,57.88,57.91,49100.0
2014-01-06 10:20:00,57.91,57.97,57.86,57.89,64500.0,57.91,57.97,57.86,57.89,64500.0
2014-01-06 10:25:00,57.89,58.01,57.87,57.99,62700.0,57.89,58.01,57.87,57.99,62700.0
2014-01-06 10:30:00,57.97,58.02,57.9,58.02,25100.0,57.97,58.02,57.9,58.02,25100.0
2014-01-06 10:35:00,57.98,58.03,57.96,57.96,26900.0,57.98,58.03,57.96,57.96,26900.0
2014-01-06 10:40:00,57.97,58.02,57.9,57.91,30300.0,57.97,58.02,57.9,57.91,30300.0
2014-01-06 10:45:00,57.91,58.01,57.9,57.94,38200.0,57.91,58.01,57.9,57.94,38200.0
2014-01-06 10:50:00,57.94,58.02,57.92,58.0,24700.0,57.94,58.02,57.92,58.0,24700.0
2014-01-06 10:55:00,57.99,58.02,57.92,57.94,14800.0,57.99,58.02,57.92,57.94,14800.0
2014-01-06 11:00:00,57.94,58.02,57.9,57.95,42500.0,57.94,58.02,57.9,57.95,42500.0
2014-01-06 11:05:00,57.96,57.99,57.75,57.77,37700.0,57.96,57.99,57.75,57.77,37700.0
2014-01-06 11:10:00,57.78,57.82,57.77,57.81,15600.0,57.78,57.82,57.77,57.81,15600.0
2014-01-06 11:15:00,57.79,57.82,57.72,57.74,32300.0,57.79,57.82,57.72,57.74,32300.0
2014-01-06 11:20:00,57.75,57.83,57.63,57.78,34600.0,57.75,57.83,57.63,57.78,34600.0
2014-01-06 11:25:00,57.78,57.86,57.75,57.82,25700.0,57.78,57.86,57.75,57.82,25700.0
2014-01-06 11:30:00,57.79,57.8,57.72,57.76,16700.0,57.79,57.8,57.72,57.76,16700.0
2014-01-06 11:35:00,57.77,57.8,57.7,57.78,21000.0,57.77,57.8,57.7,57.78,21000.0
2014-01-06 11:40:00,57.78,57.79,57.7,57.71,10300.0,57.78,57.79,57.7,57.71,10300.0
2014-01-06 11:45:00,57.74,57.74,57.6,57.65,35500.0,57.74,57.74,57.6,57.65,35500.0
2014-01-06 11:50:00,57.65,57.65,57.56,57.6,64700.0,57.65,57.65,57.56,57.6,64700.0
2014-01-06 11:55:00,57.59,57.72,57.57,57.67,38700.0,57.59,57.72,57.57,57.67,38700.0
2014-01-06 12:00:00,57.67,57.74,57.57,57.61,26800.0,57.67,57.74,57.57,57.61,26800.0
2014-01-06 12:05:00,57.62,57.75,57.6,57.72,28400.0,57.62,57.75,57.6,57.72,28400.0
2014-01-06 12:10:00,57.73,57.8,57.68,57.71,17100.0,57.73,57.8,57.68,57.71,17100.0
2014-01-06 12:15:00,57.71,57.75,57.69,57.7,13300.0,57.71,57.75,57.69,57.7,13300.0
2014-01-06 12:20:00,57.7,57.73,57.69,57.69,10300.0,57.7,57.73,57.69,57.69,10300.0
2014-01-06 12:25:00,57.69,57.71,57.6,57.6,28400.0,57.69,57.71,57.6,57.6,28400.0
2014-01-06 12:30:00,57.6,57.67,57.6,57.61,19000.0,57.6,57.67,57.6,57.61,19000.0
2014-01-06 12:35:00,57.62,57.63,57.43,57.47,60500.0,57.62,57.63,57.43,57.47,60500.0
2014-01-06 12:40:00,57.45,57.59,57.45,57.59,17600.0,57.45,57.59,57.45,57.59,17600.0
2014-01-06 12:45:00,57.6,57.65,57.56,57.57,15700.0,57.6,57.65,57.56,57.57,15700.0
2014-01-06 12:50:00,57.56,57.69,57.56,57.65,15700.0,57.56,57.69,57.56,57.65,15700.0
2014-01-06 12:55:00,57.64,57.65,57.54,57.54,9600.0,57.64,57.65,57.54,57.54,9600.0
2014-01-06 13:00:00,57.55,57.59,57.54,57.56,17800.0,57.55,57.59,57.54,57.56,17800.0
2014-01-06 13:05:00,57.56,57.64,57.55,57.61,42300.0,57.56,57.64,57.55,57.61,42300.0
2014-01-06 13:10:00,57.61,57.64,57.61,57.61,12200.0,57.61,57.64,57.61,57.61,12200.0
2014-01-06 13:15:00,57.63,57.75,57.61,57.75,54200.0,57.63,57.75,57.61,57.75,54200.0
2014-01-06 13:20:00,57.75,57.75,57.62,57.64,32500.0,57.75,57.75,57.62,57.64,32500.0
2014-01-06 13:25:00,57.67,57.67,57.61,57.61,33600.0,57.67,57.67,57.61,57.61,33600.0
2014-01-06 13:30:00,57.62,57.62,57.51,57.52,29900.0,57.62,57.62,57.51,57.52,29900.0
2014-01-06 13:35:00,57.52,57.54,57.48,57.52,41600.0,57.52,57.54,57.48,57.52,41600.0
2014-01-06 13:40:00,57.52,57.62,57.51,57.57,48200.0,57.52,57.62,57.51,57.57,48200.0
2014-01-06 13:45:00,57.59,57.67,57.59,57.64,28000.0,57.59,57.67,57.59,57.64,28000.0
2014-01-06 13:50:00,57.65,57.7,57.62,57.65,12100.0,57.65,57.7,57.62,57.65,12100.0
2014-01-06 13:55:00,57.67,57.78,57.62,57.76,16300.0,57.67,57.78,57.62,57.76,16300.0
2014-01-06 14:00:00,57.74,57.83,57.74,57.75,19400.0,57.74,57.83,57.74,57.75,19400.0
2014-01-06 14:05:00,57.75,57.79,57.71,57.74,24100.0,57.75,57.79,57.71,57.74,24100.0
2014-01-06 14:10:00,57.74,57.76,57.61,57.69,51700.0,57.74,57.76,57.61,57.69,51700.0
2014-01-06 14:15:00,57.68,57.7,57.64,57.65,14500.0,57.68,57.7,57.64,57.65,14500.0
2014-01-06 14:20:00,57.65,57.66,57.6,57.61,22400.0,57.65,57.66,57.6,57.61,22400.0
2014-01-06 14:25:00,57.61,57.66,57.57,57.65,38100.0,57.61,57.66,57.57,57.65,38100.0
2014-01-06 14:30:00,57.65,57.68,57.64,57.68,8300.0,57.65,57.68,57.64,57.68,8300.0
2014-01-06 14:35:00,57.68,57.72,57.61,57.62,16300.0,57.68,57.72,57.61,57.62,16300.0
2014-01-06 14:40:00,57.61,57.66,57.6,57.61,13800.0,57.61,57.66,57.6,57.61,13800.0
2014-01-06 14:45:00,57.6,57.63,57.57,57.6,15700.0,57.6,57.63,57.57,57.6,15700.0
2014-01-06 14:50:00,57.62,57.63,57.57,57.57,8200.0,57.62,57.63,57.57,57.57,8200.0
2014-01-06 14:55:00,57.57,57.66,57.57,57.66,40500.0,57.57,57.66,57.57,57.66,40500.0
2014-01-06 15:00:00,57.66,57.7,57.61,57.7,23700.0,57.66,57.7,57.61,57.7,23700.0
2014-01-06 15:05:00,57.7,57.78,57.68,57.77,20500.0,57.7,57.78,57.68,57.77,20500.0
2014-01-06 15:10:00,57.77,57.79,57.75,57.75,16900.0,57.77,57.79,57.75,57.75,16900.0
2014-01-06 15:15:00,57.76,57.76,57.69,57.69,23400.0,57.76,57.76,57.69,57.69,23400.0
2014-01-06 15:20:00,57.69,57.76,57.69,57.76,40800.0,57.69,57.76,57.69,57.76,40800.0
2014-01-06 15:25:00,57.77,57.8,57.73,57.75,27500.0,57.77,57.8,57.73,57.75,27500.0
2014-01-06 15:30:00,57.75,57.77,57.7,57.73,29400.0,57.75,57.77,57.7,57.73,29400.0
2014-01-06 15:35:00,57.73,57.78,57.68,57.77,54700.0,57.73,57.78,57.68,57.77,54700.0
2014-01-06 15:40:00,57.76,57.79,57.73,57.78,51200.0,57.76,57.79,57.73,57.78,51200.0
2014-01-06 15:45:00,57.78,57.79,57.74,57.76,52400.0,57.78,57.79,57.74,57.76,52400.0
2014-01-06 15:50:00,57.77,57.79,57.75,57.77,83600.0,57.77,57.79,57.75,57.77,83600.0
2014-01-06 15:55:00,57.78,57.81,57.73,57.76,108200.0,57.78,57.81,57.73,57.76,108200.0
2014-01-07 09:30:00,59.01,59.08,58.78,58.86,239900.0,59.01,59.08,58.78,58.86,239900.0
2014-01-07 09:35:00,58.86,58.98,58.53,58.53,88500.0,58.86,58.98,58.53,58.53,88500.0
2014-01-07 09:40:00,58.51,58.69,58.31,58.45,93800.0,58.51,58.69,58.31,58.45,93800.0
2014-01-07 09:45:00,58.45,58.51,58.39,58.46,49800.0,58.45,58.51,58.39,58.46,49800.0
2014-01-07 09:50:00,58.46,58.51,58.46,58.49,43100.0,58.46,58.51,58.46,58.49,43100.0
2014-01-07 09:55:00,58.5,58.55,58.46,58.5,53700.0,58.5,58.55,58.46,58.5,53700.0
2014-01-07 10:00:00,58.51,58.52,58.46,58.47,29800.0,58.51,58.52,58.46,58.47,29800.0
2014-01-07 10:05:00,58.47,58.51,58.45,58.49,20600.0,58.47,58.51,58.45,58.49,20600.0
2014-01-07 10:10:00,58.5,58.52,58.45,58.49,62300.0,58.5,58.52,58.45,58.49,62300.0
2014-01-07 10:15:00,58.48,58.59,58.47,58.57,94900.0,58.48,58.59,58.47,58.57,94900.0
2014-01-07 10:20:00,58.59,58.71,58.53,58.64,57900.0,58.59,58.71,58.53,58.64,57900.0
2014-01-07 10:25:00,58.64,58.71,58.57,58.7,41500.0,58.64,58.71,58.57,58.7,41500.0
2014-01-07 10:30:00,58.66,58.7,58.65,58.65,42600.0,58.66,58.7,58.65,58.65,42600.0
2014-01-07 10:35:00,58.65,58.71,58.53,58.6,78800.0,58.65,58.71,58.53,58.6,78800.0
2014-01-07 10:40:00,58.61,58.65,58.55,58.55,16600.0,58.61,58.65,58.55,58.55,16600.0
2014-01-07 10:45:00,58.53,58.59,58.52,58.53,11100.0,58.53,58.59,58.52,58.53,11100.0
2014-01-07 10:50:00,58.54,58.63,58.5,58.63,19800.0,58.54,58.63,58.5,58.63,19800.0
2014-01-07 10:55:00,58.65,58.65,58.54,58.6,27800.0,58.65,58.65,58.54,58.6,27800.0
2014-01-07 11:00:00,58.6,58.62,58.53,58.56,14400.0,58.6,58.62,58.53,58.56,14400.0
2014-01-07 11:05:00,58.54,58.59,58.53,58.54,11400.0,58.54,58.59,58.53,58.54,11400.0
2014-01-07 11:10:00,58.55,58.59,58.51,58.52,13000.0,58.55,58.59,58.51,58.52,13000.0
2014-01-07 11:15:00,58.51,58.52,58.38,58.38,49700.0,58.51,58.52,58.38,58.38,49700.0
2014-01-07 11:20:00,58.37,58.4,58.35,58.37,16600.0,58.37,58.4,58.35,58.37,16600.0
2014-01-07 11:25:00,58.37,58.43,58.33,58.37,24200.0,58.37,58.43,58.33,58.37,24200.0
2014-01-07 11:30:00,58.35,58.37,58.3,58.32,21600.0,58.35,58.37,58.3,58.32,21600.0
2014-01-07 11:35:00,58.31,58.35,58.31,58.34,16900.0,58.31,58.35,58.31,58.34,16900.0
2014-01-07 11:40:00,58.33,58.42,58.32,58.38,33700.0,58.33,58.42,58.32,58.38,33700.0
2014-01-07 11:45:00,58.38,58.39,58.3,58.36,18600.0,58.38,58.39,58.3,58.36,18600.0
2014-01-07 11:50:00,58.36,58.51,58.35,58.5,37300.0,58.36,58.51,58.35,58.5,37300.0
2014-01-07 11:55:00,58.5,58.53,58.48,58.49,20500.0,58.5,58.53,58.48,58.49,20500.0
2014-01-07 12:00:00,58.5,58.51,58.41,58.5,29700.0,58.5,58.51,58.41,58.5,29700.0
2014-01-07 12:05:00,58.5,58.5,58.46,58.5,20000.0,58.5,58.5,58.46,58.5,20000.0
2014-01-07 12:10:00,58.49,58.49,58.41,58.43,13700.0,58.49,58.49,58.41,58.43,13700.0
2014-01-07 12:15:00,58.44,58.47,58.42,58.46,10600.0,58.44,58.47,58.42,58.46,10600.0
2014-01-07 12:20:00,58.48,58.54,58.48,58.53,27800.0,58.48,58.54,58.48,58.53,27800.0
2014-01-07 12:25:00,58.52,58.57,58.46,58.47,41800.0,58.52,58.57,58.46,58.47,41800.0
2014-01-07 12:30:00,58.48,58.52,58.41,58.41,22700.0,58.48,58.52,58.41,58.41,22700.0
2014-01-07 12:35:00,58.44,58.48,58.36,58.48,18900.0,58.44,58.48,58.36,58.48,18900.0
2014-01-07 12:40:00,58.46,58.48,58.42,58.46,9600.0,58.46,58.48,58.42,58.46,9600.0
2014-01-07 12:45:00,58.45,58.47,58.39,58.39,12400.0,58.45,58.47,58.39,58.39,12400.0
2014-01-07 12:50:00,58.4,58.44,58.38,58.42,11700.0,58.4,58.44,58.38,58.42,11700.0
2014-01-07 12:55:00,58.4,58.41,58.35,58.36,10400.0,58.4,58.41,58.35,58.36,10400.0
2014-01-07 13:00:00,58.37,58.4,58.35,58.39,9100.0,58.37,58.4,58.35,58.39,9100.0
2014-01-07 13:05:00,58.38,58.41,58.38,58.39,5700.0,58.38,58.41,58.38,58.39,5700.0
2014-01-07 13:10:00,58.4,58.41,58.37,58.38,9800.0,58.4,58.41,58.37,58.38,9800.0
2014-01-07 13:15:00,58.39,58.39,58.36,58.38,5400.0,58.39,58.39,58.36,58.38,5400.0
2014-01-07 13:20:00,58.38,58.4,58.35,58.37,11200.0,58.38,58.4,58.35,58.37,11200.0
2014-01-07 13:25:00,58.36,58.4,58.36,58.39,5700.0,58.36,58.4,58.36,58.39,5700.0
2014-01-07 13:30:00,58.38,58.41,58.37,58.4,14300.0,58.38,58.41,58.37,58.4,14300.0
2014-01-07 13:35:00,58.39,58.4,58.33,58.35,18800.0,58.39,58.4,58.33,58.35,18800.0
2014-01-07 13:40:00,58.36,58.36,58.32,58.32,5300.0,58.36,58.36,58.32,58.32,5300.0
2014-01-07 13:45:00,58.33,58.33,58.21,58.23,38600.0,58.33,58.33,58.21,58.23,38600.0
2014-01-07 13:50:00,58.21,58.26,58.14,58.14,29900.0,58.21,58.26,58.14,58.14,29900.0
2014-01-07 13:55:00,58.16,58.21,58.11,58.12,20000.0,58.16,58.21,58.11,58.12,20000.0
2014-01-07 14:00:00,58.11,58.13,58.05,58.07,26500.0,58.11,58.13,58.05,58.07,26500.0
2014-01-07 14:05:00,58.05,58.05,57.96,57.98,77300.0,58.05,58.05,57.96,57.98,77300.0
2014-01-07 14:10:00,58.0,58.0,57.94,57.96,27600.0,58.0,58.0,57.94,57.96,27600.0
2014-01-07 14:15:00,57.97,57.97,57.81,57.86,25800.0,57.97,57.97,57.81,57.86,25800.0
2014-01-07 14:20:00,57.88,57.94,57.86,57.92,25300.0,57.88,57.94,57.86,57.92,25300.0
2014-01-07 14:25:00,57.93,57.93,57.82,57.84,37100.0,57.93,57.93,57.82,57.84,37100.0
2014-01-07 14:30:00,57.82,57.86,57.82,57.86,47800.0,57.82,57.86,57.82,57.86,47800.0
2014-01-07 14:35:00,57.86,58.05,57.85,58.04,60500.0,57.86,58.05,57.85,58.04,60500.0
2014-01-07 14:40:00,58.04,58.06,57.93,57.98,61900.0,58.04,58.06,57.93,57.98,61900.0
2014-01-07 14:45:00,57.99,58.06,57.97,58.06,19600.0,57.99,58.06,57.97,58.06,19600.0
2014-01-07 14:50:00,58.06,58.13,58.03,58.12,27800.0,58.06,58.13,58.03,58.12,27800.0
2014-01-07 14:55:00,58.13,58.19,58.09,58.18,37600.0,58.13,58.19,58.09,58.18,37600.0
2014-01-07 15:00:00,58.19,58.26,58.19,58.22,42900.0,58.19,58.26,58.19,58.22,42900.0
2014-01-07 15:05:00,58.22,58.29,58.22,58.29,48200.0,58.22,58.29,58.22,58.29,48200.0
2014-01-07 15:10:00,58.3,58.41,58.29,58.39,60600.0,58.3,58.41,58.29,58.39,60600.0
2014-01-07 15:15:00,58.38,58.39,58.35,58.37,22900.0,58.38,58.39,58.35,58.37,22900.0
2014-01-07 15:20:00,58.37,58.39,58.34,58.37,46100.0,58.37,58.39,58.34,58.37,46100.0
2014-01-07 15:25:00,58.38,58.39,58.33,58.33,32900.0,58.38,58.39,58.33,58.33,32900.0
2014-01-07 15:30:00,58.34,58.34,58.3,58.32,32600.0,58.34,58.34,58.3,58.32,32600.0
2014-01-07 15:35:00,58.32,58.34,58.28,58.29,36800.0,58.32,58.34,58.28,58.29,36800.0
2014-01-07 15:40:00,58.28,58.39,58.28,58.37,59600.0,58.28,58.39,58.28,58.37,59600.0
2014-01-07 15:45:00,58.37,58.4,58.35,58.39,39500.0,58.37,58.4,58.35,58.39,39500.0
2014-01-07 15:50:00,58.38,58.41,58.34,58.35,62000.0,58.38,58.41,58.34,58.35,62000.0
2014-01-07 15:55:00,58.35,58.38,58.25,58.29,84000.0,58.35,58.38,58.25,58.29,84000.0
2014-01-08 09:30:00,58.29,58.5,58.15,58.22,37100.0,58.29,58.5,58.15,58.22,37100.0
2014-01-08 09:35:00,58.3,58.32,58.02,58.15,29800.0,58.3,58.32,58.02,58.15,29800.0
2014-01-08 09:40:00,58.1,58.22,58.08,58.1,52000.0,58.1,58.22,58.08,58.1,52000.0
2014-01-08 09:45:00,58.1,58.12,57.91,57.91,42400.0,58.1,58.12,57.91,57.91,42400.0
2014-01-08 09:50:00,57.91,57.96,57.75,57.85,71400.0,57.91,57.96,57.75,57.85,71400.0
2014-01-08 09:55:00,57.85,57.97,57.77,57.88,59400.0,57.85,57.97,57.77,57.88,59400.0
2014-01-08 10:00:00,57.86,57.91,57.76,57.76,49800.0,57.86,57.91,57.76,57.76,49800.0
2014-01-08 10:05:00,57.78,57.79,57.5,57.55,107500.0,57.78,57.79,57.5,57.55,107500.0
2014-01-08 10:10:00,57.57,57.59,57.42,57.42,74800.0,57.57,57.59,57.42,57.42,74800.0
2014-01-08 10:15:00,57.43,57.48,57.36,57.48,66400.0,57.43,57.48,57.36,57.48,66400.0
2014-01-08 10:20:00,57.5,57.54,57.41,57.44,57300.0,57.5,57.54,57.41,57.44,57300.0
2014-01-08 10:25:00,57.45,57.52,57.41,57.41,59800.0,57.45,57.52,57.41,57.41,59800.0
2014-01-08 10:30:00,57.43,57.66,57.41,57.64,82500.0,57.43,57.66,57.41,57.64,82500.0
2014-01-08 10:35:00,57.64,57.73,57.6,57.68,81500.0,57.64,57.73,57.6,57.68,81500.0
2014-01-08 10:40:00,57.65,57.77,57.63,57.73,38700.0,57.65,57.77,57.63,57.73,38700.0
2014-01-08 10:45:00,57.72,57.73,57.64,57.7,15500.0,57.72,57.73,57.64,57.7,15500.0
2014-01-08 10:50:00,57.71,57.73,57.6,57.62,20100.0,57.71,57.73,57.6,57.62,20100.0
2014-01-08 10:55:00,57.62,57.7,57.6,57.66,17700.0,57.62,57.7,57.6,57.66,17700.0
2014-01-08 11:00:00,57.67,57.67,57.63,57.66,20600.0,57.67,57.67,57.63,57.66,20600.0
2014-01-08 11:05:00,57.64,57.66,57.51,57.53,32400.0,57.64,57.66,57.51,57.53,32400.0
2014-01-08 11:10:00,57.54,57.62,57.53,57.59,16400.0,57.54,57.62,57.53,57.59,16400.0
2014-01-08 11:15:00,57.61,57.61,57.55,57.57,9600.0,57.61,57.61,57.55,57.57,9600.0
2014-01-08 11:20:00,57.58,57.65,57.57,57.64,21500.0,57.58,57.65,57.57,57.64,21500.0
2014-01-08 11:25:00,57.67,57.74,57.62,57.67,23800.0,57.67,57.74,57.62,57.67,23800.0
2014-01-08 11:30:00,57.67,57.72,57.65,57.66,8700.0,57.67,57.72,57.65,57.66,8700.0
2014-01-08 11:35:00,57.67,57.74,57.67,57.74,16300.0,57.67,57.74,57.67,57.74,16300.0
2014-01-08 11:40:00,57.75,57.9,57.75,57.9,18500.0,57.75,57.9,57.75,57.9,18500.0
2014-01-08 11:45:00,57.89,57.9,57.79,57.84,17400.0,57.89,57.9,57.79,57.84,17400.0
2014-01-08 11:50:00,57.82,57.88,57.81,57.84,8700.0,57.82,57.88,57.81,57.84,8700.0
2014-01-08 11:55:00,57.85,57.88,57.81,57.82,5400.0,57.85,57.88,57.81,57.82,5400.0
2014-01-08 12:00:00,57.82,57.83,57.76,57.79,13300.0,57.82,57.83,57.76,57.79,13300.0
2014-01-08 12:05:00,57.79,57.81,57.75,57.75,11100.0,57.79,57.81,57.75,57.75,11100.0
2014-01-08 12:10:00,57.77,57.8,57.73,57.8,9700.0,57.77,57.8,57.73,57.8,9700.0
2014-01-08 12:15:00,57.8,57.83,57.78,57.79,11600.0,57.8,57.83,57.78,57.79,11600.0
2014-01-08 12:20:00,57.79,57.8,57.76,57.8,6100.0,57.79,57.8,57.76,57.8,6100.0
2014-01-08 12:25:00,57.8,57.85,57.76,57.83,9400.0,57.8,57.85,57.76,57.83,9400.0
2014-01-08 12:30:00,57.84,57.86,57.81,57.82,16000.0,57.84,57.86,57.81,57.82,16000.0
2014-01-08 12:35:00,57.84,57.84,57.78,57.78,3800.0,57.84,57.84,57.78,57.78,3800.0
2014-01-08 12:40:00,57.79,57.86,57.78,57.86,7000.0,57.79,57.86,57.78,57.86,7000.0
2014-01-08 12:45:00,57.86,57.86,57.82,57.84,13300.0,57.86,57.86,57.82,57.84,13300.0
2014-01-08 12:50:00,57.83,57.86,57.83,57.85,5500.0,57.83,57.86,57.83,57.85,5500.0
2014-01-08 12:55:00,57.85,57.87,57.83,57.87,10200.0,57.85,57.87,57.83,57.87,10200.0
2014-01-08 13:00:00,57.87,57.87,57.82,57.83,7700.0,57.87,57.87,57.82,57.83,7700.0
2014-01-08 13:05:00,57.83,57.86,57.82,57.86,22300.0,57.83,57.86,57.82,57.86,22300.0
2014-01-08 13:10:00,57.87,57.95,57.87,57.94,17200.0,57.87,57.95,57.87,57.94,17200.0
2014-01-08 13:15:00,57.92,57.95,57.85,57.88,21400.0,57.92,57.95,57.85,57.88,21400.0
2014-01-08 13:20:00,57.87,57.89,57.81,57.84,15000.0,57.87,57.89,57.81,57.84,15000.0
2014-01-08 13:25:00,57.85,57.87,57.82,57.83,22600.0,57.85,57.87,57.82,57.83,22600.0
2014-01-08 13:30:00,57.83,57.85,57.82,57.84,11100.0,57.83,57.85,57.82,57.84,11100.0
2014-01-08 13:35:00,57.84,57.86,57.81,57.85,9700.0,57.84,57.86,57.81,57.85,9700.0
2014-01-08 13:40:00,57.85,57.86,57.84,57.84,21400.0,57.85,57.86,57.84,57.84,21400.0
2014-01-08 13:45:00,57.84,57.87,57.82,57.87,11100.0,57.84,57.87,57.82,57.87,11100.0
2014-01-08 13:50:00,57.87,57.91,57.86,57.89,8400.0,57.87,57.91,57.86,57.89,8400.0
2014-01-08 13:55:00,57.91,57.91,57.84,57.86,6700.0,57.91,57.91,57.84,57.86,6700.0
2014-01-08 14:00:00,57.86,57.88,57.76,57.84,29000.0,57.86,57.88,57.76,57.84,29000.0
2014-01-08 14:05:00,57.84,57.88,57.79,57.83,19700.0,57.84,57.88,57.79,57.83,19700.0
2014-01-08 14:10:00,57.83,57.96,57.82,57.96,65000.0,57.83,57.96,57.82,57.96,65000.0
2014-01-08 14:15:00,57.96,57.99,57.91,57.91,17000.0,57.96,57.99,57.91,57.91,17000.0
2014-01-08 14:20:00,57.92,57.98,57.91,57.92,25300.0,57.92,57.98,57.91,57.92,25300.0
2014-01-08 14:25:00,57.92,57.97,57.92,57.94,3900.0,57.92,57.97,57.92,57.94,3900.0
2014-01-08 14:30:00,57.96,58.08,57.92,58.05,48900.0,57.96,58.08,57.92,58.05,48900.0
2014-01-08 14:35:00,58.07,58.16,58.06,58.09,35500.0,58.07,58.16,58.06,58.09,35500.0
2014-01-08 14:40:00,58.11,58.15,58.08,58.1,41100.0,58.11,58.15,58.08,58.1,41100.0
2014-01-08 14:45:00,58.1,58.1,58.08,58.1,12000.0,58.1,58.1,58.08,58.1,12000.0
2014-01-08 14:50:00,58.09,58.11,58.02,58.02,11100.0,58.09,58.11,58.02,58.02,11100.0
2014-01-08 14:55:00,58.01,58.03,57.99,58.03,23600.0,58.01,58.03,57.99,58.03,23600.0
2014-01-08 15:00:00,58.03,58.04,58.0,58.03,10000.0,58.03,58.04,58.0,58.03,10000.0
2014-01-08 15:05:00,58.03,58.05,57.99,58.01,35700.0,58.03,58.05,57.99,58.01,35700.0
2014-01-08 15:10:00,58.0,58.04,58.0,58.03,12600.0,58.0,58.04,58.0,58.03,12600.0
2014-01-08 15:15:00,58.03,58.07,58.03,58.03,18000.0,58.03,58.07,58.03,58.03,18000.0
2014-01-08 15:20:00,58.02,58.02,57.96,57.96,16100.0,58.02,58.02,57.96,57.96,16100.0
2014-01-08 15:25:00,57.96,57.96,57.86,57.9,22700.0,57.96,57.96,57.86,57.9,22700.0
2014-01-08 15:30:00,57.91,57.92,57.88,57.9,21000.0,57.91,57.92,57.88,57.9,21000.0
2014-01-08 15:35:00,57.91,57.94,57.89,57.9,22800.0,57.91,57.94,57.89,57.9,22800.0
2014-01-08 15:40:00,57.9,57.95,57.9,57.95,13900.0,57.9,57.95,57.9,57.95,13900.0
2014-01-08 15:45:00,57.95,58.08,57.94,58.08,50600.0,57.95,58.08,57.94,58.08,50600.0
2014-01-08 15:50:00,58.08,58.08,57.98,58.03,73500.0,58.08,58.08,57.98,58.03,73500.0
2014-01-08 15:55:00,58.03,58.04,58.0,58.03,90000.0,58.03,58.04,58.0,58.03,90000.0
2014-01-09 09:30:00,58.09,58.18,57.8,57.82,73700.0,58.09,58.18,57.8,57.82,73700.0
2014-01-09 09:35:00,57.82,58.09,57.82,57.86,24700.0,57.82,58.09,57.82,57.86,24700.0
2014-01-09 09:40:00,57.88,57.94,57.76,57.85,35800.0,57.88,57.94,57.76,57.85,35800.0
2014-01-09 09:45:00,57.81,57.97,57.81,57.87,21300.0,57.81,57.97,57.81,57.87,21300.0
2014-01-09 09:50:00,57.89,57.89,57.83,57.88,25500.0,57.89,57.89,57.83,57.88,25500.0
2014-01-09 09:55:00,57.88,57.88,57.59,57.65,46200.0,57.88,57.88,57.59,57.65,46200.0
2014-01-09 10:00:00,57.66,57.67,57.53,57.6,67800.0,57.66,57.67,57.53,57.6,67800.0
2014-01-09 10:05:00,57.61,57.75,57.5,57.51,39200.0,57.61,57.75,57.5,57.51,39200.0
2014-01-09 10:10:00,57.54,57.6,57.4,57.48,92400.0,57.54,57.6,57.4,57.48,92400.0
2014-01-09 10:15:00,57.41,57.49,57.31,57.45,43300.0,57.41,57.49,57.31,57.45,43300.0
2014-01-09 10:20:00,57.46,57.63,57.37,57.48,86200.0,57.46,57.63,57.37,57.48,86200.0
2014-01-09 10:25:00,57.49,57.62,57.4,57.55,41200.0,57.49,57.62,57.4,57.55,41200.0
2014-01-09 10:30:00,57.59,57.59,57.47,57.54,12300.0,57.59,57.59,57.47,57.54,12300.0
2014-01-09 10:35:00,57.54,57.57,57.46,57.54,13400.0,57.54,57.57,57.46,57.54,13400.0
2014-01-09 10:40:00,57.56,57.59,57.46,57.47,16600.0,57.56,57.59,57.46,57.47,16600.0
2014-01-09 10:45:00,57.46,57.52,57.45,57.45,20300.0,57.46,57.52,57.45,57.45,20300.0
2014-01-09 10:50:00,57.46,57.55,57.45,57.49,27400.0,57.46,57.55,57.45,57.49,27400.0
2014-01-09 10:55:00,57.48,57.5,57.45,57.45,12900.0,57.48,57.5,57.45,57.45,12900.0
2014-01-09 11:00:00,57.47,57.5,57.45,57.5,24500.0,57.47,57.5,57.45,57.5,24500.0
2014-01-09 11:05:00,57.46,57.46,57.31,57.31,41700.0,57.46,57.46,57.31,57.31,41700.0
2014-01-09 11:10:00,57.33,57.33,57.12,57.18,134400.0,57.33,57.33,57.12,57.18,134400.0
2014-01-09 11:15:00,57.18,57.26,57.12,57.12,37500.0,57.18,57.26,57.12,57.12,37500.0
2014-01-09 11:20:00,57.12,57.18,57.12,57.14,22300.0,57.12,57.18,57.12,57.14,22300.0
2014-01-09 11:25:00,57.15,57.2,57.13,57.16,32200.0,57.15,57.2,57.13,57.16,32200.0
2014-01-09 11:30:00,57.16,57.23,57.12,57.18,38800.0,57.16,57.23,57.12,57.18,38800.0
2014-01-09 11:35:00,57.2,57.24,57.13,57.21,33300.0,57.2,57.24,57.13,57.21,33300.0
2014-01-09 11:40:00,57.22,57.4,57.22,57.31,38900.0,57.22,57.4,57.22,57.31,38900.0
2014-01-09 11:45:00,57.29,57.3,57.12,57.13,29700.0,57.29,57.3,57.12,57.13,29700.0
2014-01-09 11:50:00,57.13,57.2,57.12,57.2,13200.0,57.13,57.2,57.12,57.2,13200.0
2014-01-09 11:55:00,57.18,57.19,57.12,57.18,20200.0,57.18,57.19,57.12,57.18,20200.0
2014-01-09 12:00:00,57.17,57.17,57.1,57.12,27100.0,57.17,57.17,57.1,57.12,27100.0
2014-01-09 12:05:00,57.11,57.13,57.1,57.12,17900.0,57.11,57.13,57.1,57.12,17900.0
2014-01-09 12:10:00,57.12,57.26,57.09,57.25,40700.0,57.12,57.26,57.09,57.25,40700.0
2014-01-09 12:15:00,57.22,57.25,57.15,57.15,14700.0,57.22,57.25,57.15,57.15,14700.0
2014-01-09 12:20:00,57.15,57.19,57.13,57.18,18300.0,57.15,57.19,57.13,57.18,18300.0
2014-01-09 12:25:00,57.18,57.18,57.09,57.1,31000.0,57.18,57.18,57.09,57.1,31000.0
2014-01-09 12:30:00,57.1,57.2,57.09,57.16,30900.0,57.1,57.2,57.09,57.16,30900.0
2014-01-09 12:35:00,57.16,57.2,57.13,57.15,41800.0,57.16,57.2,57.13,57.15,41800.0
2014-01-09 12:40:00,57.15,57.16,57.1,57.11,24600.0,57.15,57.16,57.1,57.11,24600.0
2014-01-09 12:45:00,57.12,57.13,57.09,57.12,36200.0,57.12,57.13,57.09,57.12,36200.0
2014-01-09 12:50:00,57.12,57.16,57.11,57.12,16700.0,57.12,57.16,57.11,57.12,16700.0
2014-01-09 12:55:00,57.12,57.16,57.09,57.14,32800.0,57.12,57.16,57.09,57.14,32800.0
2014-01-09 13:00:00,57.15,57.16,57.13,57.13,17400.0,57.15,57.16,57.13,57.13,17400.0
2014-01-09 13:05:00,57.12,57.13,57.05,57.07,31400.0,57.12,57.13,57.05,57.07,31400.0
2014-01-09 13:10:00,57.07,57.07,57.01,57.03,47300.0,57.07,57.07,57.01,57.03,47300.0
2014-01-09 13:15:00,57.03,57.07,57.02,57.06,32400.0,57.03,57.07,57.02,57.06,32400.0
2014-01-09 13:20:00,57.07,57.09,57.06,57.08,25800.0,57.07,57.09,57.06,57.08,25800.0
2014-01-09 13:25:00,57.08,57.17,57.07,57.15,26700.0,57.08,57.17,57.07,57.15,26700.0
2014-01-09 13:30:00,57.15,57.18,57.11,57.12,17300.0,57.15,57.18,57.11,57.12,17300.0
2014-01-09 13:35:00,57.11,57.21,57.11,57.21,16800.0,57.11,57.21,57.11,57.21,16800.0
2014-01-09 13:40:00,57.22,57.34,57.22,57.29,26000.0,57.22,57.34,57.22,57.29,26000.0
2014-01-09 13:45:00,57.29,57.3,57.22,57.22,12000.0,57.29,57.3,57.22,57.22,12000.0
2014-01-09 13:50:00,57.22,57.35,57.22,57.29,27500.0,57.22,57.35,57.22,57.29,27500.0
2014-01-09 13:55:00,57.28,57.29,57.2,57.23,24500.0,57.28,57.29,57.2,57.23,24500.0
2014-01-09 14:00:00,57.24,57.24,57.19,57.21,23800.0,57.24,57.24,57.19,57.21,23800.0
2014-01-09 14:05:00,57.19,57.22,57.15,57.17,25000.0,57.19,57.22,57.15,57.17,25000.0
2014-01-09 14:10:00,57.16,57.23,57.16,57.23,20800.0,57.16,57.23,57.16,57.23,20800.0
2014-01-09 14:15:00,57.23,57.3,57.22,57.26,33100.0,57.23,57.3,57.22,57.26,33100.0
2014-01-09 14:20:00,57.26,57.38,57.25,57.38,52700.0,57.26,57.38,57.25,57.38,52700.0
2014-01-09 14:25:00,57.38,57.39,57.29,57.3,41200.0,57.38,57.39,57.29,57.3,41200.0
2014-01-09 14:30:00,57.31,57.31,57.18,57.21,32700.0,57.31,57.31,57.18,57.21,32700.0
2014-01-09 14:35:00,57.22,57.27,57.19,57.21,21100.0,57.22,57.27,57.19,57.21,21100.0
2014-01-09 14:40:00,57.21,57.27,57.21,57.27,20100.0,57.21,57.27,57.21,57.27,20100.0
2014-01-09 14:45:00,57.27,57.3,57.19,57.19,19300.0,57.27,57.3,57.19,57.19,19300.0
2014-01-09 14:50:00,57.19,57.31,57.19,57.3,23300.0,57.19,57.31,57.19,57.3,23300.0
2014-01-09 14:55:00,57.3,57.36,57.3,57.36,26300.0,57.3,57.36,57.3,57.36,26300.0
2014-01-09 15:00:00,57.37,57.39,57.31,57.33,36100.0,57.37,57.39,57.31,57.33,36100.0
2014-01-09 15:05:00,57.34,57.36,57.29,57.29,48700.0,57.34,57.36,57.29,57.29,48700.0
2014-01-09 15:10:00,57.3,57.31,57.22,57.23,31300.0,57.3,57.31,57.22,57.23,31300.0
2014-01-09 15:15:00,57.23,57.33,57.23,57.33,33700.0,57.23,57.33,57.23,57.33,33700.0
2014-01-09 15:20:00,57.33,57.39,57.33,57.33,31200.0,57.33,57.39,57.33,57.33,31200.0
2014-01-09 15:25:00,57.33,57.36,57.29,57.3,39300.0,57.33,57.36,57.29,57.3,39300.0
2014-01-09 15:30:00,57.3,57.33,57.26,57.32,40100.0,57.3,57.33,57.26,57.32,40100.0
2014-01-09 15:35:00,57.32,57.36,57.32,57.35,53500.0,57.32,57.36,57.32,57.35,53500.0
2014-01-09 15:40:00,57.35,57.35,57.28,57.32,39900.0,57.35,57.35,57.28,57.32,39900.0
2014-01-09 15:45:00,57.31,57.32,57.26,57.27,61300.0,57.31,57.32,57.26,57.27,61300.0
2014-01-09 15:50:00,57.28,57.34,57.24,57.34,122300.0,57.28,57.34,57.24,57.34,122300.0
2014-01-09 15:55:00,57.34,57.37,57.32,57.35,137500.0,57.34,57.37,57.32,57.35,137500.0
2014-01-10 09:30:00,58.3,58.48,57.85,58.2,269800.0,58.3,58.48,57.85,58.2,269800.0
2014-01-10 09:35:00,58.19,58.48,58.12,58.17,120700.0,58.19,58.48,58.12,58.17,120700.0
2014-01-10 09:40:00,58.19,58.35,57.91,58.13,161700.0,58.19,58.35,57.91,58.13,161700.0
2014-01-10 09:45:00,58.1,58.25,57.97,58.24,65300.0,58.1,58.25,57.97,58.24,65300.0
2014-01-10 09:50:00,58.25,58.39,58.0,58.05,63600.0,58.25,58.39,58.0,58.05,63600.0
2014-01-10 09:55:00,58.05,58.1,57.87,57.96,37400.0,58.05,58.1,57.87,57.96,37400.0
2014-01-10 10:00:00,57.92,57.92,57.65,57.68,52100.0,57.92,57.92,57.65,57.68,52100.0
2014-01-10 10:05:00,57.66,57.77,57.44,57.46,57200.0,57.66,57.77,57.44,57.46,57200.0
2014-01-10 10:10:00,57.47,57.47,57.29,57.36,81700.0,57.47,57.47,57.29,57.36,81700.0
2014-01-10 10:15:00,57.38,57.66,57.33,57.56,80500.0,57.38,57.66,57.33,57.56,80500.0
2014-01-10 10:20:00,57.57,57.87,57.56,57.86,59300.0,57.57,57.87,57.56,57.86,59300.0
2014-01-10 10:25:00,57.85,57.86,57.7,57.74,18400.0,57.85,57.86,57.7,57.74,18400.0
2014-01-10 10:30:00,57.76,58.08,57.75,58.0,56000.0,57.76,58.08,57.75,58.0,56000.0
2014-01-10 10:35:00,58.0,58.16,58.0,58.06,36900.0,58.0,58.16,58.0,58.06,36900.0
2014-01-10 10:40:00,58.06,58.18,58.0,58.14,36300.0,58.06,58.18,58.0,58.14,36300.0
2014-01-10 10:45:00,58.13,58.2,58.05,58.13,32600.0,58.13,58.2,58.05,58.13,32600.0
2014-01-10 10:50:00,58.13,58.17,58.02,58.05,36200.0,58.13,58.17,58.02,58.05,36200.0
2014-01-10 10:55:00,58.06,58.17,58.04,58.12,31500.0,58.06,58.17,58.04,58.12,31500.0
2014-01-10 11:00:00,58.14,58.19,58.06,58.11,39000.0,58.14,58.19,58.06,58.11,39000.0
2014-01-10 11:05:00,58.09,58.14,58.05,58.14,19400.0,58.09,58.14,58.05,58.14,19400.0
2014-01-10 11:10:00,58.13,58.18,58.04,58.13,21100.0,58.13,58.18,58.04,58.13,21100.0
2014-01-10 11:15:00,58.13,58.25,58.13,58.25,46000.0,58.13,58.25,58.13,58.25,46000.0
2014-01-10 11:20:00,58.25,58.26,58.18,58.22,41900.0,58.25,58.26,58.18,58.22,41900.0
2014-01-10 11:25:00,58.23,58.31,58.18,58.29,31800.0,58.23,58.31,58.18,58.29,31800.0
2014-01-10 11:30:00,58.29,58.44,58.25,58.41,47200.0,58.29,58.44,58.25,58.41,47200.0
2014-01-10 11:35:00,58.4,58.45,58.32,58.36,42600.0,58.4,58.45,58.32,58.36,42600.0
2014-01-10 11:40:00,58.34,58.34,58.21,58.25,53200.0,58.34,58.34,58.21,58.25,53200.0
2014-01-10 11:45:00,58.24,58.45,58.22,58.45,27300.0,58.24,58.45,58.22,58.45,27300.0
2014-01-10 11:50:00,58.43,58.47,58.37,58.44,27100.0,58.43,58.47,58.37,58.44,27100.0
2014-01-10 11:55:00,58.43,58.47,58.37,58.4,15500.0,58.43,58.47,58.37,58.4,15500.0
2014-01-10 12:00:00,58.41,58.41,58.31,58.33,17900.0,58.41,58.41,58.31,58.33,17900.0
2014-01-10 12:05:00,58.32,58.45,58.26,58.44,30000.0,58.32,58.45,58.26,58.44,30000.0
2014-01-10 12:10:00,58.44,58.5,58.43,58.43,56200.0,58.44,58.5,58.43,58.43,56200.0
2014-01-10 12:15:00,58.43,58.55,58.42,58.52,53400.0,58.43,58.55,58.42,58.52,53400.0
2014-01-10 12:20:00,58.55,58.57,58.44,58.49,26700.0,58.55,58.57,58.44,58.49,26700.0
2014-01-10 12:25:00,58.46,58.59,58.43,58.46,39400.0,58.46,58.59,58.43,58.46,39400.0
2014-01-10 12:30:00,58.48,58.53,58.46,58.51,23300.0,58.48,58.53,58.46,58.51,23300.0
2014-01-10 12:35:00,58.51,58.51,58.42,58.48,39800.0,58.51,58.51,58.42,58.48,39800.0
2014-01-10 12:40:00,58.45,58.59,58.44,58.57,154900.0,58.45,58.59,58.44,58.57,154900.0
2014-01-10 12:45:00,58.57,58.78,58.57,58.62,66500.0,58.57,58.78,58.57,58.62,66500.0
2014-01-10 12:50:00,58.62,58.67,58.6,58.65,21200.0,58.62,58.67,58.6,58.65,21200.0
2014-01-10 12:55:00,58.66,58.82,58.64,58.82,47800.0,58.66,58.82,58.64,58.82,47800.0
2014-01-10 13:00:00,58.83,59.17,58.83,59.02,143700.0,58.83,59.17,58.83,59.02,143700.0
2014-01-10 13:05:00,59.02,59.19,58.95,58.95,78500.0,59.02,59.19,58.95,58.95,78500.0
2014-01-10 13:10:00,58.98,59.02,58.92,58.93,30200.0,58.98,59.02,58.92,58.93,30200.0
2014-01-10 13:15:00,58.94,58.98,58.87,58.97,33000.0,58.94,58.98,58.87,58.97,33000.0
2014-01-10 13:20:00,58.94,58.96,58.88,58.88,17200.0,58.94,58.96,58.88,58.88,17200.0
2014-01-10 13:25:00,58.89,58.9,58.75,58.8,28000.0,58.89,58.9,58.75,58.8,28000.0
2014-01-10 13:30:00,58.81,58.82,58.72,58.75,20500.0,58.81,58.82,58.72,58.75,20500.0
2014-01-10 13:35:00,58.73,58.78,58.69,58.75,29000.0,58.73,58.78,58.69,58.75,29000.0
2014-01-10 13:40:00,58.76,58.86,58.75,58.77,49700.0,58.76,58.86,58.75,58.77,49700.0
2014-01-10 13:45:00,58.78,58.87,58.78,58.84,18000.0,58.78,58.87,58.78,58.84,18000.0
2014-01-10 13:50:00,58.82,58.86,58.8,58.86,18200.0,58.82,58.86,58.8,58.86,18200.0
2014-01-10 13:55:00,58.88,58.88,58.79,58.8,24300.0,58.88,58.88,58.79,58.8,24300.0
2014-01-10 14:00:00,58.8,58.81,58.71,58.76,47900.0,58.8,58.81,58.71,58.76,47900.0
2014-01-10 14:05:00,58.76,58.95,58.68,58.84,35200.0,58.76,58.95,58.68,58.84,35200.0
2014-01-10 14:10:00,58.82,58.85,58.77,58.82,30000.0,58.82,58.85,58.77,58.82,30000.0
2014-01-10 14:15:00,58.82,58.85,58.8,58.84,13500.0,58.82,58.85,58.8,58.84,13500.0
2014-01-10 14:20:00,58.83,58.83,58.78,58.81,18000.0,58.83,58.83,58.78,58.81,18000.0
2014-01-10 14:25:00,58.81,58.82,58.71,58.81,24800.0,58.81,58.82,58.71,58.81,24800.0
2014-01-10 14:30:00,58.8,58.9,58.79,58.89,17000.0,58.8,58.9,58.79,58.89,17000.0
2014-01-10 14:35:00,58.88,58.95,58.86,58.93,17900.0,58.88,58.95,58.86,58.93,17900.0
2014-01-10 14:40:00,58.93,58.97,58.91,58.96,18200.0,58.93,58.97,58.91,58.96,18200.0
2014-01-10 14:45:00,58.94,59.12,58.93,59.1,63900.0,58.94,59.12,58.93,59.1,63900.0
2014-01-10 14:50:00,59.1,59.18,59.01,59.17,46500.0,59.1,59.18,59.01,59.17,46500.0
2014-01-10 14:55:00,59.15,59.2,59.15,59.18,63300.0,59.15,59.2,59.15,59.18,63300.0
2014-01-10 15:00:00,59.18,59.33,59.15,59.31,180400.0,59.18,59.33,59.15,59.31,180400.0
2014-01-10 15:05:00,59.32,59.45,59.27,59.41,80100.0,59.32,59.45,59.27,59.41,80100.0
2014-01-10 15:10:00,59.43,59.69,59.42,59.64,139000.0,59.43,59.69,59.42,59.64,139000.0
2014-01-10 15:15:00,59.63,59.84,59.61,59.76,154200.0,59.63,59.84,59.61,59.76,154200.0
2014-01-10 15:20:00,59.75,59.75,59.46,59.47,77000.0,59.75,59.75,59.46,59.47,77000.0
2014-01-10 15:25:00,59.47,59.47,59.32,59.35,80900.0,59.47,59.47,59.32,59.35,80900.0
2014-01-10 15:30:00,59.35,59.43,59.29,59.43,99000.0,59.35,59.43,59.29,59.43,99000.0
2014-01-10 15:35:00,59.44,59.49,59.39,59.42,80200.0,59.44,59.49,59.39,59.42,80200.0
2014-01-10 15:40:00,59.42,59.6,59.42,59.6,79300.0,59.42,59.6,59.42,59.6,79300.0
2014-01-10 15:45:00,59.6,59.66,59.54,59.56,91900.0,59.6,59.66,59.54,59.56,91900.0
2014-01-10 15:50:00,59.57,59.62,59.5,59.55,129700.0,59.57,59.62,59.5,59.55,129700.0
2014-01-10 15:55:00,59.55,59.65,59.48,59.6,273800.0,59.55,59.65,59.48,59.6,273800.0
2014-01-13 09:30:00,51.56,51.75,51.07,51.49,1349800.0,51.56,51.75,51.07,51.49,1349800.0
2014-01-13 09:35:00,51.49,51.5,50.65,50.84,968800.0,51.49,51.5,50.65,50.84,968800.0
2014-01-13 09:40:00,50.83,51.17,50.7,50.95,705500.0,50.83,51.17,50.7,50.95,705500.0
2014-01-13 09:45:00,50.95,51.0,50.4,50.4,877100.0,50.95,51.0,50.4,50.4,877100.0
2014-01-13 09:50:00,50.4,50.45,49.77,49.96,1196700.0,50.4,50.45,49.77,49.96,1196700.0
2014-01-13 09:55:00,49.95,50.06,49.85,50.0,689300.0,49.95,50.06,49.85,50.0,689300.0
2014-01-13 10:00:00,49.99,50.2,49.55,49.67,703500.0,49.99,50.2,49.55,49.67,703500.0
2014-01-13 10:05:00,49.68,49.9,49.4,49.41,1101500.0,49.68,49.9,49.4,49.41,1101500.0
2014-01-13 10:10:00,49.4,49.4,49.0,49.11,818500.0,49.4,49.4,49.0,49.11,818500.0
2014-01-13 10:15:00,49.12,49.6,49.12,49.57,440900.0,49.12,49.6,49.12,49.57,440900.0
2014-01-13 10:20:00,49.57,49.79,49.46,49.72,512500.0,49.57,49.79,49.46,49.72,512500.0
2014-01-13 10:25:00,49.73,50.05,49.72,49.85,624000.0,49.73,50.05,49.72,49.85,624000.0
2014-01-13 10:30:00,49.86,49.95,49.58,49.61,388500.0,49.86,49.95,49.58,49.61,388500.0
2014-01-13 10:35:00,49.61,49.75,49.6,49.62,217600.0,49.61,49.75,49.6,49.62,217600.0
2014-01-13 10:40:00,49.61,49.78,49.6,49.72,211700.0,49.61,49.78,49.6,49.72,211700.0
2014-01-13 10:45:00,49.73,49.86,49.73,49.79,255300.0,49.73,49.86,49.73,49.79,255300.0
2014-01-13 10:50:00,49.8,50.03,49.8,50.03,291300.0,49.8,50.03,49.8,50.03,291300.0
2014-01-13 10:55:00,50.03,50.16,49.93,50.15,433100.0,50.03,50.16,49.93,50.15,433100.0
2014-01-13 11:00:00,50.16,50.16,49.8,49.8,237300.0,50.16,50.16,49.8,49.8,237300.0
2014-01-13 11:05:00,49.8,49.84,49.51,49.56,238500.0,49.8,49.84,49.51,49.56,238500.0
2014-01-13 11:10:00,49.55,49.88,49.52,49.78,188500.0,49.55,49.88,49.52,49.78,188500.0
2014-01-13 11:15:00,49.79,49.91,49.79,49.89,136000.0,49.79,49.91,49.79,49.89,136000.0
2014-01-13 11:20:00,49.9,50.23,49.88,50.21,291500.0,49.9,50.23,49.88,50.21,291500.0
2014-01-13 11:25:00,50.22,50.56,50.16,50.52,331500.0,50.22,50.56,50.16,50.52,331500.0
2014-01-13 11:30:00,50.54,50.55,50.15,50.5,404300.0,50.54,50.55,50.15,50.5,404300.0
2014-01-13 11:35:00,50.5,50.55,50.47,50.51,193600.0,50.5,50.55,50.47,50.51,193600.0
2014-01-13 11:40:00,50.51,50.63,50.32,50.5,209800.0,50.51,50.63,50.32,50.5,209800.0
2014-01-13 11:45:00,50.5,50.6,50.25,50.38,144100.0,50.5,50.6,50.25,50.38,144100.0
2014-01-13 11:50:00,50.38,50.77,50.38,50.64,197400.0,50.38,50.77,50.38,50.64,197400.0
2014-01-13 11:55:00,50.64,50.75,50.52,50.56,135100.0,50.64,50.75,50.52,50.56,135100.0
2014-01-13 12:00:00,50.56,50.59,50.5,50.51,56300.0,50.56,50.59,50.5,50.51,56300.0
2014-01-13 12:05:00,50.5,50.66,50.5,50.64,103400.0,50.5,50.66,50.5,50.64,103400.0
2014-01-13 12:10:00,50.65,50.65,50.5,50.5,211500.0,50.65,50.65,50.5,50.5,211500.0
2014-01-13 12:15:00,50.5,50.55,50.36,50.44,127800.0,50.5,50.55,50.36,50.44,127800.0
2014-01-13 12:20:00,50.44,50.51,50.44,50.5,112100.0,50.44,50.51,50.44,50.5,112100.0
2014-01-13 12:25:00,50.51,50.56,50.49,50.55,82700.0,50.51,50.56,50.49,50.55,82700.0
2014-01-13 12:30:00,50.55,50.59,50.53,50.58,94800.0,50.55,50.59,50.53,50.58,94800.0
2014-01-13 12:35:00,50.56,50.58,50.36,50.4,104100.0,50.56,50.58,50.36,50.4,104100.0
2014-01-13 12:40:00,50.39,50.41,50.19,50.2,165600.0,50.39,50.41,50.19,50.2,165600.0
2014-01-13 12:45:00,50.19,50.21,50.1,50.12,118000.0,50.19,50.21,50.1,50.12,118000.0
2014-01-13 12:50:00,50.15,50.23,50.12,50.16,48900.0,50.15,50.23,50.12,50.16,48900.0
2014-01-13 12:55:00,50.16,50.16,50.1,50.12,63900.0,50.16,50.16,50.1,50.12,63900.0
2014-01-13 13:00:00,50.12,50.13,50.01,50.06,105600.0,50.12,50.13,50.01,50.06,105600.0
2014-01-13 13:05:00,50.05,50.09,50.04,50.05,94400.0,50.05,50.09,50.04,50.05,94400.0
2014-01-13 13:10:00,50.03,50.11,50.02,50.08,141800.0,50.03,50.11,50.02,50.08,141800.0
2014-01-13 13:15:00,50.08,50.09,50.07,50.08,95800.0,50.08,50.09,50.07,50.08,95800.0
2014-01-13 13:20:00,50.07,50.08,49.89,49.89,194600.0,50.07,50.08,49.89,49.89,194600.0
2014-01-13 13:25:00,49.9,49.98,49.83,49.83,170800.0,49.9,49.98,49.83,49.83,170800.0
2014-01-13 13:30:00,49.83,49.98,49.83,49.98,128000.0,49.83,49.98,49.83,49.98,128000.0
2014-01-13 13:35:00,49.99,50.0,49.85,49.85,57200.0,49.99,50.0,49.85,49.85,57200.0
2014-01-13 13:40:00,49.86,49.93,49.84,49.91,98500.0,49.86,49.93,49.84,49.91,98500.0
2014-01-13 13:45:00,49.9,49.9,49.81,49.81,55800.0,49.9,49.9,49.81,49.81,55800.0
2014-01-13 13:50:00,49.82,49.82,49.61,49.71,127200.0,49.82,49.82,49.61,49.71,127200.0
2014-01-13 13:55:00,49.7,49.81,49.68,49.81,127900.0,49.7,49.81,49.68,49.81,127900.0
2014-01-13 14:00:00,49.81,49.94,49.81,49.82,150500.0,49.81,49.94,49.81,49.82,150500.0
2014-01-13 14:05:00,49.81,49.84,49.75,49.76,85400.0,49.81,49.84,49.75,49.76,85400.0
2014-01-13 14:10:00,53.5,53.5,49.6,49.71,116000.0,53.5,53.5,49.6,49.71,116000.0
2014-01-13 14:15:00,49.69,49.89,49.68,49.86,144300.0,49.69,49.89,49.68,49.86,144300.0
2014-01-13 14:20:00,49.86,49.93,49.82,49.84,200600.0,49.86,49.93,49.82,49.84,200600.0
2014-01-13 14:25:00,49.84,49.84,49.67,49.75,133800.0,49.84,49.84,49.67,49.75,133800.0
2014-01-13 14:30:00,49.74,49.77,49.68,49.71,90600.0,49.74,49.77,49.68,49.71,90600.0
2014-01-13 14:35:00,49.71,49.76,49.67,49.69,102800.0,49.71,49.76,49.67,49.69,102800.0
2014-01-13 14:40:00,49.7,49.75,49.61,49.71,145900.0,49.7,49.75,49.61,49.71,145900.0
2014-01-13 14:45:00,49.71,49.77,49.66,49.75,91400.0,49.71,49.77,49.66,49.75,91400.0
2014-01-13 14:50:00,49.75,49.94,49.75,49.82,97400.0,49.75,49.94,49.75,49.82,97400.0
2014-01-13 14:55:00,49.81,49.93,49.78,49.85,206500.0,49.81,49.93,49.78,49.85,206500.0
2014-01-13 15:00:00,49.82,49.84,49.78,49.82,96200.0,49.82,49.84,49.78,49.82,96200.0
2014-01-13 15:05:00,49.82,49.82,49.68,49.69,158600.0,49.82,49.82,49.68,49.69,158600.0
2014-01-13 15:10:00,49.69,49.69,49.55,49.64,269700.0,49.69,49.69,49.55,49.64,269700.0
2014-01-13 15:15:00,49.64,49.84,49.6,49.84,162100.0,49.64,49.84,49.6,49.84,162100.0
2014-01-13 15:20:00,49.84,49.95,49.71,49.73,187900.0,49.84,49.95,49.71,49.73,187900.0
2014-01-13 15:25:00,49.75,49.82,49.71,49.78,127700.0,49.75,49.82,49.71,49.78,127700.0
2014-01-13 15:30:00,49.78,49.78,49.55,49.58,205200.0,49.78,49.78,49.55,49.58,205200.0
2014-01-13 15:35:00,49.58,49.7,49.57,49.61,193000.0,49.58,49.7,49.57,49.61,193000.0
2014-01-13 15:40:00,49.61,49.64,49.56,49.58,182400.0,49.61,49.64,49.56,49.58,182400.0
2014-01-13 15:45:00,49.57,49.63,49.56,49.57,278800.0,49.57,49.63,49.56,49.57,278800.0
2014-01-13 15:50:00,49.57,49.74,49.56,49.73,377800.0,49.57,49.74,49.56,49.73,377800.0
2014-01-13 15:55:00,49.73,49.77,49.67,49.7,427200.0,49.73,49.77,49.67,49.7,427200.0
2014-01-14 09:30:00,49.89,49.94,49.37,49.43,273000.0,49.89,49.94,49.37,49.43,273000.0
2014-01-14 09:35:00,49.44,49.44,49.02,49.1,229400.0,49.44,49.44,49.02,49.1,229400.0
2014-01-14 09:40:00,49.11,49.35,49.1,49.3,126600.0,49.11,49.35,49.1,49.3,126600.0
2014-01-14 09:45:00,49.3,49.3,49.1,49.1,79000.0,49.3,49.3,49.1,49.1,79000.0
2014-01-14 09:50:00,49.11,49.11,48.89,49.05,210800.0,49.11,49.11,48.89,49.05,210800.0
2014-01-14 09:55:00,49.05,49.4,48.95,49.32,92400.0,49.05,49.4,48.95,49.32,92400.0
2014-01-14 10:00:00,49.35,49.63,49.3,49.61,124900.0,49.35,49.63,49.3,49.61,124900.0
2014-01-14 10:05:00,49.62,49.94,49.42,49.78,103700.0,49.62,49.94,49.42,49.78,103700.0
2014-01-14 10:10:00,49.78,49.78,49.57,49.74,77800.0,49.78,49.78,49.57,49.74,77800.0
2014-01-14 10:15:00,49.74,49.74,49.42,49.5,82600.0,49.74,49.74,49.42,49.5,82600.0
2014-01-14 10:20:00,49.5,49.53,49.27,49.53,51600.0,49.5,49.53,49.27,49.53,51600.0
2014-01-14 10:25:00,49.53,49.56,49.38,49.52,26200.0,49.53,49.56,49.38,49.52,26200.0
2014-01-14 10:30:00,49.52,49.77,49.52,49.63,66700.0,49.52,49.77,49.52,49.63,66700.0
2014-01-14 10:35:00,49.63,49.63,49.35,49.48,153700.0,49.63,49.63,49.35,49.48,153700.0
2014-01-14 10:40:00,49.5,49.52,49.37,49.45,34600.0,49.5,49.52,49.37,49.45,34600.0
2014-01-14 10:45:00,49.47,49.54,49.38,49.52,31200.0,49.47,49.54,49.38,49.52,31200.0
2014-01-14 10:50:00,49.51,49.6,49.48,49.6,44500.0,49.51,49.6,49.48,49.6,44500.0
2014-01-14 10:55:00,49.59,49.64,49.55,49.64,40300.0,49.59,49.64,49.55,49.64,40300.0
2014-01-14 11:00:00,49.65,49.69,49.61,49.62,38100.0,49.65,49.69,49.61,49.62,38100.0
2014-01-14 11:05:00,49.62,49.65,49.55,49.55,28900.0,49.62,49.65,49.55,49.55,28900.0
2014-01-14 11:10:00,49.55,49.6,49.5,49.58,53100.0,49.55,49.6,49.5,49.58,53100.0
2014-01-14 11:15:00,49.59,49.59,49.52,49.54,25900.0,49.59,49.59,49.52,49.54,25900.0
2014-01-14 11:20:00,49.53,49.6,49.5,49.57,39600.0,49.53,49.6,49.5,49.57,39600.0
2014-01-14 11:25:00,49.56,49.65,49.55,49.63,51700.0,49.56,49.65,49.55,49.63,51700.0
2014-01-14 11:30:00,49.63,49.65,49.26,49.35,142100.0,49.63,49.65,49.26,49.35,142100.0
2014-01-14 11:35:00,49.35,49.39,49.11,49.12,133400.0,49.35,49.39,49.11,49.12,133400.0
2014-01-14 11:40:00,49.12,49.12,48.95,48.97,212800.0,49.12,49.12,48.95,48.97,212800.0
2014-01-14 11:45:00,48.96,49.22,48.91,49.21,111000.0,48.96,49.22,48.91,49.21,111000.0
2014-01-14 11:50:00,49.22,49.32,49.2,49.26,67500.0,49.22,49.32,49.2,49.26,67500.0
2014-01-14 11:55:00,49.26,49.29,49.25,49.25,31800.0,49.26,49.29,49.25,49.25,31800.0
2014-01-14 12:00:00,49.24,49.42,49.18,49.38,77300.0,49.24,49.42,49.18,49.38,77300.0
2014-01-14 12:05:00,49.38,49.47,49.34,49.4,32800.0,49.38,49.47,49.34,49.4,32800.0
2014-01-14 12:10:00,49.4,49.55,49.35,49.55,54400.0,49.4,49.55,49.35,49.55,54400.0
2014-01-14 12:15:00,49.53,49.6,49.53,49.55,46600.0,49.53,49.6,49.53,49.55,46600.0
2014-01-14 12:20:00,49.56,49.57,49.5,49.5,38300.0,49.56,49.57,49.5,49.5,38300.0
2014-01-14 12:25:00,49.5,49.5,49.22,49.22,117200.0,49.5,49.5,49.22,49.22,117200.0
2014-01-14 12:30:00,49.23,49.25,49.13,49.21,58100.0,49.23,49.25,49.13,49.21,58100.0
2014-01-14 12:35:00,49.2,49.22,49.11,49.12,59500.0,49.2,49.22,49.11,49.12,59500.0
2014-01-14 12:40:00,49.12,49.28,49.05,49.27,69300.0,49.12,49.28,49.05,49.27,69300.0
2014-01-14 12:45:00,49.26,49.3,49.24,49.26,41700.0,49.26,49.3,49.24,49.26,41700.0
2014-01-14 12:50:00,49.27,49.34,49.26,49.27,44300.0,49.27,49.34,49.26,49.27,44300.0
2014-01-14 12:55:00,49.31,49.45,49.28,49.36,56200.0,49.31,49.45,49.28,49.36,56200.0
2014-01-14 13:00:00,49.38,49.46,49.33,49.46,48900.0,49.38,49.46,49.33,49.46,48900.0
2014-01-14 13:05:00,49.46,49.52,49.46,49.51,59900.0,49.46,49.52,49.46,49.51,59900.0
2014-01-14 13:10:00,49.52,49.58,49.5,49.58,98900.0,49.52,49.58,49.5,49.58,98900.0
2014-01-14 13:15:00,49.59,49.72,49.58,49.65,62200.0,49.59,49.72,49.58,49.65,62200.0
2014-01-14 13:20:00,49.64,49.64,49.41,49.43,55000.0,49.64,49.64,49.41,49.43,55000.0
2014-01-14 13:25:00,49.43,49.43,49.32,49.4,49800.0,49.43,49.43,49.32,49.4,49800.0
2014-01-14 13:30:00,49.4,49.4,49.33,49.37,32000.0,49.4,49.4,49.33,49.37,32000.0
2014-01-14 13:35:00,49.36,49.42,49.33,49.41,54300.0,49.36,49.42,49.33,49.41,54300.0
2014-01-14 13:40:00,49.4,49.47,49.35,49.46,51700.0,49.4,49.47,49.35,49.46,51700.0
2014-01-14 13:45:00,49.46,49.49,49.39,49.4,40100.0,49.46,49.49,49.39,49.4,40100.0
2014-01-14 13:50:00,49.4,49.4,49.32,49.35,47800.0,49.4,49.4,49.32,49.35,47800.0
2014-01-14 13:55:00,49.37,49.41,49.35,49.41,30000.0,49.37,49.41,49.35,49.41,30000.0
2014-01-14 14:00:00,49.39,49.39,49.32,49.35,28400.0,49.39,49.39,49.32,49.35,28400.0
2014-01-14 14:05:00,49.35,49.37,49.31,49.32,37900.0,49.35,49.37,49.31,49.32,37900.0
2014-01-14 14:10:00,49.32,49.34,49.29,49.29,72500.0,49.32,49.34,49.29,49.29,72500.0
2014-01-14 14:15:00,49.28,49.28,49.22,49.22,73500.0,49.28,49.28,49.22,49.22,73500.0
2014-01-14 14:20:00,49.22,49.22,49.15,49.22,111200.0,49.22,49.22,49.15,49.22,111200.0
2014-01-14 14:25:00,49.22,49.24,49.12,49.13,98900.0,49.22,49.24,49.12,49.13,98900.0
2014-01-14 14:30:00,49.14,49.16,49.06,49.13,66700.0,49.14,49.16,49.06,49.13,66700.0
2014-01-14 14:35:00,49.13,49.13,49.07,49.13,50500.0,49.13,49.13,49.07,49.13,50500.0
2014-01-14 14:40:00,49.11,49.12,49.05,49.06,58100.0,49.11,49.12,49.05,49.06,58100.0
2014-01-14 14:45:00,49.06,49.15,49.06,49.12,60000.0,49.06,49.15,49.06,49.12,60000.0
2014-01-14 14:50:00,49.12,49.13,49.06,49.09,70800.0,49.12,49.13,49.06,49.09,70800.0
2014-01-14 14:55:00,49.09,49.09,49.01,49.02,58200.0,49.09,49.09,49.01,49.02,58200.0
2014-01-14 15:00:00,49.03,49.19,49.02,49.14,100400.0,49.03,49.19,49.02,49.14,100400.0
2014-01-14 15:05:00,49.13,49.24,49.13,49.22,73700.0,49.13,49.24,49.13,49.22,73700.0
2014-01-14 15:10:00,49.23,49.24,49.15,49.17,75400.0,49.23,49.24,49.15,49.17,75400.0
2014-01-14 15:15:00,49.17,49.21,49.15,49.2,33300.0,49.17,49.21,49.15,49.2,33300.0
2014-01-14 15:20:00,49.19,49.21,49.15,49.17,50200.0,49.19,49.21,49.15,49.17,50200.0
2014-01-14 15:25:00,49.17,49.24,49.15,49.24,55900.0,49.17,49.24,49.15,49.24,55900.0
2014-01-14 15:30:00,49.23,49.33,49.23,49.29,64700.0,49.23,49.33,49.23,49.29,64700.0
2014-01-14 15:35:00,49.29,49.29,49.22,49.26,51600.0,49.29,49.29,49.22,49.26,51600.0
2014-01-14 15:40:00,49.25,49.25,49.15,49.16,60400.0,49.25,49.25,49.15,49.16,60400.0
2014-01-14 15:45:00,49.15,49.2,49.13,49.17,93100.0,49.15,49.2,49.13,49.17,93100.0
2014-01-14 15:50:00,49.17,49.19,49.15,49.18,85700.0,49.17,49.19,49.15,49.18,85700.0
2014-01-14 15:55:00,49.18,49.29,49.18,49.27,166400.0,49.18,49.29,49.18,49.27,166400.0
2014-01-15 09:30:00,50.03,50.03,49.5,49.79,198000.0,50.03,50.03,49.5,49.79,198000.0
2014-01-15 09:35:00,49.78,49.97,49.75,49.82,120500.0,49.78,49.97,49.75,49.82,120500.0
2014-01-15 09:40:00,49.82,49.91,49.52,49.6,159600.0,49.82,49.91,49.52,49.6,159600.0
2014-01-15 09:45:00,49.61,49.62,49.3,49.33,72000.0,49.61,49.62,49.3,49.33,72000.0
2014-01-15 09:50:00,49.33,49.54,49.28,49.47,156600.0,49.33,49.54,49.28,49.47,156600.0
2014-01-15 09:55:00,49.42,49.65,49.4,49.52,77100.0,49.42,49.65,49.4,49.52,77100.0
2014-01-15 10:00:00,49.53,49.66,49.49,49.53,36900.0,49.53,49.66,49.49,49.53,36900.0
2014-01-15 10:05:00,49.5,49.66,49.47,49.6,75800.0,49.5,49.66,49.47,49.6,75800.0
2014-01-15 10:10:00,49.59,49.73,49.5,49.61,110600.0,49.59,49.73,49.5,49.61,110600.0
2014-01-15 10:15:00,49.59,49.6,49.39,49.41,114500.0,49.59,49.6,49.39,49.41,114500.0
2014-01-15 10:20:00,49.4,49.4,49.28,49.3,86700.0,49.4,49.4,49.28,49.3,86700.0
2014-01-15 10:25:00,49.31,49.36,49.28,49.32,48200.0,49.31,49.36,49.28,49.32,48200.0
2014-01-15 10:30:00,49.32,49.42,49.32,49.38,44300.0,49.32,49.42,49.32,49.38,44300.0
2014-01-15 10:35:00,49.39,49.46,49.36,49.4,32100.0,49.39,49.46,49.36,49.4,32100.0
2014-01-15 10:40:00,49.4,49.51,49.3,49.48,41700.0,49.4,49.51,49.3,49.48,41700.0
2014-01-15 10:45:00,49.5,49.6,49.45,49.54,27600.0,49.5,49.6,49.45,49.54,27600.0
2014-01-15 10:50:00,49.55,49.55,49.47,49.54,33900.0,49.55,49.55,49.47,49.54,33900.0
2014-01-15 10:55:00,49.53,49.53,49.5,49.52,18400.0,49.53,49.53,49.5,49.52,18400.0
2014-01-15 11:00:00,49.51,49.52,49.43,49.48,28800.0,49.51,49.52,49.43,49.48,28800.0
2014-01-15 11:05:00,49.48,49.61,49.45,49.53,80500.0,49.48,49.61,49.45,49.53,80500.0
2014-01-15 11:10:00,49.52,49.62,49.5,49.57,29300.0,49.52,49.62,49.5,49.57,29300.0
2014-01-15 11:15:00,49.57,49.67,49.56,49.62,33900.0,49.57,49.67,49.56,49.62,33900.0
2014-01-15 11:20:00,49.62,49.62,49.57,49.59,23700.0,49.62,49.62,49.57,49.59,23700.0
2014-01-15 11:25:00,49.58,49.69,49.56,49.67,28700.0,49.58,49.69,49.56,49.67,28700.0
2014-01-15 11:30:00,49.66,49.7,49.63,49.65,22200.0,49.66,49.7,49.63,49.65,22200.0
2014-01-15 11:35:00,49.63,49.69,49.62,49.66,17600.0,49.63,49.69,49.62,49.66,17600.0
2014-01-15 11:40:00,49.67,49.8,49.66,49.8,40800.0,49.67,49.8,49.66,49.8,40800.0
2014-01-15 11:45:00,49.79,49.97,49.78,49.94,71400.0,49.79,49.97,49.78,49.94,71400.0
2014-01-15 11:50:00,49.94,49.96,49.86,49.93,33900.0,49.94,49.96,49.86,49.93,33900.0
2014-01-15 11:55:00,49.94,50.0,49.84,49.98,162100.0,49.94,50.0,49.84,49.98,162100.0
2014-01-15 12:00:00,49.97,50.0,49.82,49.88,75300.0,49.97,50.0,49.82,49.88,75300.0
2014-01-15 12:05:00,49.88,49.9,49.77,49.89,35000.0,49.88,49.9,49.77,49.89,35000.0
2014-01-15 12:10:00,49.88,50.09,49.87,50.07,60300.0,49.88,50.09,49.87,50.07,60300.0
2014-01-15 12:15:00,50.07,50.24,50.04,50.2,62000.0,50.07,50.24,50.04,50.2,62000.0
2014-01-15 12:20:00,50.19,50.28,50.17,50.25,68900.0,50.19,50.28,50.17,50.25,68900.0
2014-01-15 12:25:00,50.25,50.28,50.11,50.13,42800.0,50.25,50.28,50.11,50.13,42800.0
2014-01-15 12:30:00,50.11,50.12,50.0,50.0,36700.0,50.11,50.12,50.0,50.0,36700.0
2014-01-15 12:35:00,50.0,50.03,49.95,50.0,30500.0,50.0,50.03,49.95,50.0,30500.0
2014-01-15 12:40:00,49.99,50.03,49.9,49.97,30400.0,49.99,50.03,49.9,49.97,30400.0
2014-01-15 12:45:00,49.99,50.0,49.95,49.97,7600.0,49.99,50.0,49.95,49.97,7600.0
2014-01-15 12:50:00,49.98,50.04,49.95,50.01,25700.0,49.98,50.04,49.95,50.01,25700.0
2014-01-15 12:55:00,50.02,50.07,49.98,50.06,19200.0,50.02,50.07,49.98,50.06,19200.0
2014-01-15 13:00:00,50.06,50.09,50.01,50.01,25700.0,50.06,50.09,50.01,50.01,25700.0
2014-01-15 13:05:00,50.02,50.07,49.94,49.98,171400.0,50.02,50.07,49.94,49.98,171400.0
2014-01-15 13:10:00,49.98,50.08,49.97,50.07,15500.0,49.98,50.08,49.97,50.07,15500.0
2014-01-15 13:15:00,50.07,50.07,49.8,49.83,52100.0,50.07,50.07,49.8,49.83,52100.0
2014-01-15 13:20:00,49.84,49.9,49.82,49.84,16600.0,49.84,49.9,49.82,49.84,16600.0
2014-01-15 13:25:00,49.84,49.94,49.84,49.93,23200.0,49.84,49.94,49.84,49.93,23200.0
2014-01-15 13:30:00,49.92,49.98,49.9,49.95,18200.0,49.92,49.98,49.9,49.95,18200.0
2014-01-15 13:35:00,49.93,50.0,49.91,49.94,19500.0,49.93,50.0,49.91,49.94,19500.0
2014-01-15 13:40:00,49.95,50.01,49.91,50.0,12400.0,49.95,50.01,49.91,50.0,12400.0
2014-01-15 13:45:00,50.0,50.08,49.99,50.02,37100.0,50.0,50.08,49.99,50.02,37100.0
2014-01-15 13:50:00,50.04,50.1,50.02,50.06,37000.0,50.04,50.1,50.02,50.06,37000.0
2014-01-15 13:55:00,50.02,50.04,49.93,49.93,27800.0,50.02,50.04,49.93,49.93,27800.0
2014-01-15 14:00:00,49.94,49.95,49.9,49.93,20200.0,49.94,49.95,49.9,49.93,20200.0
2014-01-15 14:05:00,49.93,49.93,49.88,49.9,15400.0,49.93,49.93,49.88,49.9,15400.0
2014-01-15 14:10:00,49.89,50.01,49.85,49.94,32500.0,49.89,50.01,49.85,49.94,32500.0
2014-01-15 14:15:00,49.94,49.97,49.89,49.92,14100.0,49.94,49.97,49.89,49.92,14100.0
2014-01-15 14:20:00,49.91,49.92,49.87,49.91,9100.0,49.91,49.92,49.87,49.91,9100.0
2014-01-15 14:25:00,49.91,49.94,49.85,49.9,17200.0,49.91,49.94,49.85,49.9,17200.0
2014-01-15 14:30:00,49.9,50.02,49.9,49.95,28600.0,49.9,50.02,49.9,49.95,28600.0
2014-01-15 14:35:00,49.96,50.0,49.91,49.93,19400.0,49.96,50.0,49.91,49.93,19400.0
2014-01-15 14:40:00,49.93,50.01,49.93,49.97,25300.0,49.93,50.01,49.93,49.97,25300.0
2014-01-15 14:45:00,49.95,49.99,49.91,49.98,17400.0,49.95,49.99,49.91,49.98,17400.0
2014-01-15 14:50:00,49.98,49.98,49.94,49.96,17100.0,49.98,49.98,49.94,49.96,17100.0
2014-01-15 14:55:00,49.95,49.98,49.94,49.97,121400.0,49.95,49.98,49.94,49.97,121400.0
2014-01-15 15:00:00,49.96,49.99,49.9,49.93,40100.0,49.96,49.99,49.9,49.93,40100.0
2014-01-15 15:05:00,49.94,49.96,49.87,49.89,30900.0,49.94,49.96,49.87,49.89,30900.0
2014-01-15 15:10:00,49.9,49.9,49.86,49.87,23100.0,49.9,49.9,49.86,49.87,23100.0
2014-01-15 15:15:00,49.86,49.87,49.8,49.81,27400.0,49.86,49.87,49.8,49.81,27400.0
2014-01-15 15:20:00,49.8,49.81,49.72,49.73,58600.0,49.8,49.81,49.72,49.73,58600.0
2014-01-15 15:25:00,49.74,49.77,49.71,49.75,40800.0,49.74,49.77,49.71,49.75,40800.0
2014-01-15 15:30:00,49.75,49.83,49.75,49.81,46900.0,49.75,49.83,49.75,49.81,46900.0
2014-01-15 15:35:00,49.81,49.85,49.8,49.82,37700.0,49.81,49.85,49.8,49.82,37700.0
2014-01-15 15:40:00,49.82,49.91,49.81,49.89,68700.0,49.82,49.91,49.81,49.89,68700.0
2014-01-15 15:45:00,49.88,49.91,49.75,49.78,80900.0,49.88,49.91,49.75,49.78,80900.0
2014-01-15 15:50:00,49.78,49.8,49.7,49.78,83100.0,49.78,49.8,49.7,49.78,83100.0
2014-01-15 15:55:00,49.78,49.83,49.59,49.65,345000.0,49.78,49.83,49.59,49.65,345000.0
2014-01-16 09:30:00,49.91,49.91,49.32,49.44,101600.0,49.91,49.91,49.32,49.44,101600.0
2014-01-16 09:35:00,49.44,49.44,49.12,49.26,126800.0,49.44,49.44,49.12,49.26,126800.0
2014-01-16 09:40:00,49.25,49.44,49.15,49.4,49700.0,49.25,49.44,49.15,49.4,49700.0
2014-01-16 09:45:00,49.41,49.43,49.27,49.28,50200.0,49.41,49.43,49.27,49.28,50200.0
2014-01-16 09:50:00,49.26,49.43,49.25,49.35,16200.0,49.26,49.43,49.25,49.35,16200.0
2014-01-16 09:55:00,49.31,49.34,49.18,49.22,47400.0,49.31,49.34,49.18,49.22,47400.0
2014-01-16 10:00:00,49.25,49.28,49.16,49.21,45900.0,49.25,49.28,49.16,49.21,45900.0
2014-01-16 10:05:00,49.2,49.22,49.03,49.08,65700.0,49.2,49.22,49.03,49.08,65700.0
2014-01-16 10:10:00,49.07,49.15,49.0,49.15,56000.0,49.07,49.15,49.0,49.15,56000.0
2014-01-16 10:15:00,49.14,49.3,49.1,49.3,25400.0,49.14,49.3,49.1,49.3,25400.0
2014-01-16 10:20:00,49.31,49.31,49.21,49.22,12100.0,49.31,49.31,49.21,49.22,12100.0
2014-01-16 10:25:00,49.22,49.23,49.17,49.2,15600.0,49.22,49.23,49.17,49.2,15600.0
2014-01-16 10:30:00,49.21,49.24,49.11,49.13,18100.0,49.21,49.24,49.11,49.13,18100.0
2014-01-16 10:35:00,49.1,49.18,49.06,49.17,16800.0,49.1,49.18,49.06,49.17,16800.0
2014-01-16 10:40:00,49.16,49.23,49.13,49.14,22400.0,49.16,49.23,49.13,49.14,22400.0
2014-01-16 10:45:00,49.13,49.21,49.09,49.11,25700.0,49.13,49.21,49.09,49.11,25700.0
2014-01-16 10:50:00,49.15,49.15,49.01,49.03,35000.0,49.15,49.15,49.01,49.03,35000.0
2014-01-16 10:55:00,49.03,49.1,49.01,49.1,51400.0,49.03,49.1,49.01,49.1,51400.0
2014-01-16 11:00:00,49.1,49.12,49.05,49.12,35100.0,49.1,49.12,49.05,49.12,35100.0
2014-01-16 11:05:00,49.12,49.12,49.05,49.08,37300.0,49.12,49.12,49.05,49.08,37300.0
2014-01-16 11:10:00,49.08,49.12,49.05,49.1,48500.0,49.08,49.12,49.05,49.1,48500.0
2014-01-16 11:15:00,49.1,49.17,49.07,49.08,31300.0,49.1,49.17,49.07,49.08,31300.0
2014-01-16 11:20:00,49.08,49.09,49.0,49.0,96100.0,49.08,49.09,49.0,49.0,96100.0
2014-01-16 11:25:00,49.0,49.04,48.89,49.0,120200.0,49.0,49.04,48.89,49.0,120200.0
2014-01-16 11:30:00,49.03,49.08,48.8,48.8,81000.0,49.03,49.08,48.8,48.8,81000.0
2014-01-16 11:35:00,48.8,48.85,48.75,48.79,68600.0,48.8,48.85,48.75,48.79,68600.0
2014-01-16 11:40:00,48.8,48.82,48.65,48.68,111500.0,48.8,48.82,48.65,48.68,111500.0
2014-01-16 11:45:00,48.7,48.85,48.69,48.79,47700.0,48.7,48.85,48.69,48.79,47700.0
2014-01-16 11:50:00,48.75,48.78,48.68,48.73,33500.0,48.75,48.78,48.68,48.73,33500.0
2014-01-16 11:55:00,48.72,48.86,48.68,48.78,58600.0,48.72,48.86,48.68,48.78,58600.0
2014-01-16 12:00:00,48.77,48.8,48.75,48.8,23800.0,48.77,48.8,48.75,48.8,23800.0
2014-01-16 12:05:00,48.8,48.82,48.7,48.74,20800.0,48.8,48.82,48.7,48.74,20800.0
2014-01-16 12:10:00,48.72,48.74,48.67,48.68,28800.0,48.72,48.74,48.67,48.68,28800.0
2014-01-16 12:15:00,48.7,48.72,48.68,48.72,28700.0,48.7,48.72,48.68,48.72,28700.0
2014-01-16 12:20:00,48.69,48.7,48.6,48.62,67900.0,48.69,48.7,48.6,48.62,67900.0
2014-01-16 12:25:00,48.62,48.7,48.61,48.63,29400.0,48.62,48.7,48.61,48.63,29400.0
2014-01-16 12:30:00,48.63,48.64,48.55,48.55,42800.0,48.63,48.64,48.55,48.55,42800.0
2014-01-16 12:35:00,48.56,48.56,48.51,48.53,59100.0,48.56,48.56,48.51,48.53,59100.0
2014-01-16 12:40:00,48.53,48.73,48.52,48.7,42800.0,48.53,48.73,48.52,48.7,42800.0
2014-01-16 12:45:00,48.71,48.79,48.71,48.71,47100.0,48.71,48.79,48.71,48.71,47100.0
2014-01-16 12:50:00,48.71,48.71,48.65,48.7,51300.0,48.71,48.71,48.65,48.7,51300.0
2014-01-16 12:55:00,48.68,48.69,48.58,48.64,70900.0,48.68,48.69,48.58,48.64,70900.0
2014-01-16 13:00:00,48.64,48.7,48.6,48.66,32300.0,48.64,48.7,48.6,48.66,32300.0
2014-01-16 13:05:00,48.66,48.82,48.66,48.8,64600.0,48.66,48.82,48.66,48.8,64600.0
2014-01-16 13:10:00,48.79,48.86,48.78,48.82,53600.0,48.79,48.86,48.78,48.82,53600.0
2014-01-16 13:15:00,48.84,48.95,48.79,48.88,48900.0,48.84,48.95,48.79,48.88,48900.0
2014-01-16 13:20:00,48.9,48.94,48.81,48.84,36900.0,48.9,48.94,48.81,48.84,36900.0
2014-01-16 13:25:00,48.83,48.83,48.74,48.76,30700.0,48.83,48.83,48.74,48.76,30700.0
2014-01-16 13:30:00,48.79,48.79,48.7,48.74,33300.0,48.79,48.79,48.7,48.74,33300.0
2014-01-16 13:35:00,48.73,48.75,48.67,48.68,23100.0,48.73,48.75,48.67,48.68,23100.0
2014-01-16 13:40:00,48.69,48.75,48.65,48.66,53200.0,48.69,48.75,48.65,48.66,53200.0
2014-01-16 13:45:00,48.66,48.71,48.57,48.57,76000.0,48.66,48.71,48.57,48.57,76000.0
2014-01-16 13:50:00,48.57,48.63,48.55,48.62,41500.0,48.57,48.63,48.55,48.62,41500.0
2014-01-16 13:55:00,48.62,48.63,48.52,48.54,42900.0,48.62,48.63,48.52,48.54,42900.0
2014-01-16 14:00:00,48.54,48.6,48.53,48.59,279600.0,48.54,48.6,48.53,48.59,279600.0
2014-01-16 14:05:00,48.6,48.64,48.57,48.58,32700.0,48.6,48.64,48.57,48.58,32700.0
2014-01-16 14:10:00,48.58,48.6,48.5,48.54,86200.0,48.58,48.6,48.5,48.54,86200.0
2014-01-16 14:15:00,48.53,48.56,48.51,48.55,53300.0,48.53,48.56,48.51,48.55,53300.0
2014-01-16 14:20:00,48.55,48.62,48.55,48.6,41000.0,48.55,48.62,48.55,48.6,41000.0
2014-01-16 14:25:00,48.59,48.61,48.57,48.59,34200.0,48.59,48.61,48.57,48.59,34200.0
2014-01-16 14:30:00,48.6,48.63,48.56,48.59,31600.0,48.6,48.63,48.56,48.59,31600.0
2014-01-16 14:35:00,48.6,48.71,48.58,48.68,88000.0,48.6,48.71,48.58,48.68,88000.0
2014-01-16 14:40:00,48.69,48.7,48.63,48.65,38100.0,48.69,48.7,48.63,48.65,38100.0
2014-01-16 14:45:00,48.65,48.66,48.62,48.64,24400.0,48.65,48.66,48.62,48.64,24400.0
2014-01-16 14:50:00,48.64,48.68,48.59,48.63,32500.0,48.64,48.68,48.59,48.63,32500.0
2014-01-16 14:55:00,48.62,48.67,48.62,48.65,30500.0,48.62,48.67,48.62,48.65,30500.0
2014-01-16 15:00:00,48.65,48.68,48.63,48.65,35300.0,48.65,48.68,48.63,48.65,35300.0
2014-01-16 15:05:00,48.65,48.68,48.62,48.64,33100.0,48.65,48.68,48.62,48.64,33100.0
2014-01-16 15:10:00,48.64,48.71,48.64,48.67,58000.0,48.64,48.71,48.64,48.67,58000.0
2014-01-16 15:15:00,48.68,48.71,48.64,48.7,121200.0,48.68,48.71,48.64,48.7,121200.0
2014-01-16 15:20:00,48.7,48.71,48.67,48.7,49500.0,48.7,48.71,48.67,48.7,49500.0
2014-01-16 15:25:00,48.7,48.77,48.68,48.75,84700.0,48.7,48.77,48.68,48.75,84700.0
2014-01-16 15:30:00,48.76,48.77,48.69,48.77,85700.0,48.76,48.77,48.69,48.77,85700.0
2014-01-16 15:35:00,48.77,48.81,48.75,48.81,44600.0,48.77,48.81,48.75,48.81,44600.0
2014-01-16 15:40:00,48.8,48.82,48.71,48.79,85600.0,48.8,48.82,48.71,48.79,85600.0
2014-01-16 15:45:00,48.79,48.82,48.75,48.75,88400.0,48.79,48.82,48.75,48.75,88400.0
2014-01-16 15:50:00,48.76,48.82,48.74,48.76,88700.0,48.76,48.82,48.74,48.76,88700.0
2014-01-16 15:55:00,48.76,48.79,48.71,48.79,128600.0,48.76,48.79,48.71,48.79,128600.0
2014-01-17 09:30:00,48.55,48.92,48.52,48.67,76900.0,48.55,48.92,48.52,48.67,76900.0
2014-01-17 09:35:00,48.69,48.83,48.58,48.58,39800.0,48.69,48.83,48.58,48.58,39800.0
2014-01-17 09:40:00,48.58,48.58,48.39,48.5,66100.0,48.58,48.58,48.39,48.5,66100.0
2014-01-17 09:45:00,48.5,48.55,48.47,48.51,31500.0,48.5,48.55,48.47,48.51,31500.0
2014-01-17 09:50:00,48.52,48.66,48.37,48.41,97200.0,48.52,48.66,48.37,48.41,97200.0
2014-01-17 09:55:00,48.41,48.59,48.41,48.5,55400.0,48.41,48.59,48.41,48.5,55400.0
2014-01-17 10:00:00,48.49,48.59,48.39,48.48,75600.0,48.49,48.59,48.39,48.48,75600.0
2014-01-17 10:05:00,48.46,48.64,48.46,48.59,57600.0,48.46,48.64,48.46,48.59,57600.0
2014-01-17 10:10:00,48.6,48.72,48.58,48.71,171900.0,48.6,48.72,48.58,48.71,171900.0
2014-01-17 10:15:00,48.71,48.79,48.66,48.77,99900.0,48.71,48.79,48.66,48.77,99900.0
2014-01-17 10:20:00,48.76,48.86,48.68,48.72,135600.0,48.76,48.86,48.68,48.72,135600.0
2014-01-17 10:25:00,48.72,48.76,48.65,48.65,23000.0,48.72,48.76,48.65,48.65,23000.0
2014-01-17 10:30:00,48.64,48.71,48.63,48.68,34900.0,48.64,48.71,48.63,48.68,34900.0
2014-01-17 10:35:00,48.69,48.77,48.67,48.73,74700.0,48.69,48.77,48.67,48.73,74700.0
2014-01-17 10:40:00,48.72,48.76,48.67,48.69,33000.0,48.72,48.76,48.67,48.69,33000.0
2014-01-17 10:45:00,48.69,48.7,48.6,48.63,33500.0,48.69,48.7,48.6,48.63,33500.0
2014-01-17 10:50:00,48.65,48.65,48.55,48.55,22400.0,48.65,48.65,48.55,48.55,22400.0
2014-01-17 10:55:00,48.54,48.54,48.49,48.51,44200.0,48.54,48.54,48.49,48.51,44200.0
2014-01-17 11:00:00,48.51,48.59,48.5,48.58,28400.0,48.51,48.59,48.5,48.58,28400.0
2014-01-17 11:05:00,48.57,48.57,48.25,48.29,104000.0,48.57,48.57,48.25,48.29,104000.0
2014-01-17 11:10:00,48.3,48.4,48.28,48.38,31700.0,48.3,48.4,48.28,48.38,31700.0
2014-01-17 11:15:00,48.38,48.38,48.35,48.35,45000.0,48.38,48.38,48.35,48.35,45000.0
2014-01-17 11:20:00,48.35,48.35,48.3,48.34,31100.0,48.35,48.35,48.3,48.34,31100.0
2014-01-17 11:25:00,48.34,48.37,48.33,48.35,29700.0,48.34,48.37,48.33,48.35,29700.0
2014-01-17 11:30:00,48.35,48.36,48.33,48.35,22600.0,48.35,48.36,48.33,48.35,22600.0
2014-01-17 11:35:00,48.35,48.45,48.33,48.45,49100.0,48.35,48.45,48.33,48.45,49100.0
2014-01-17 11:40:00,48.43,48.5,48.41,48.48,17700.0,48.43,48.5,48.41,48.48,17700.0
2014-01-17 11:45:00,48.48,48.53,48.45,48.46,53600.0,48.48,48.53,48.45,48.46,53600.0
2014-01-17 11:50:00,48.45,48.5,48.44,48.44,55400.0,48.45,48.5,48.44,48.44,55400.0
2014-01-17 11:55:00,48.45,48.48,48.41,48.45,43400.0,48.45,48.48,48.41,48.45,43400.0
2014-01-17 12:00:00,48.45,48.47,48.36,48.42,27700.0,48.45,48.47,48.36,48.42,27700.0
2014-01-17 12:05:00,48.43,48.43,48.38,48.4,32500.0,48.43,48.43,48.38,48.4,32500.0
2014-01-17 12:10:00,48.43,48.46,48.42,48.43,22600.0,48.43,48.46,48.42,48.43,22600.0
2014-01-17 12:15:00,48.43,48.43,48.32,48.36,47600.0,48.43,48.43,48.32,48.36,47600.0
2014-01-17 12:20:00,48.37,48.41,48.36,48.4,38600.0,48.37,48.41,48.36,48.4,38600.0
2014-01-17 12:25:00,48.41,48.48,48.4,48.48,27300.0,48.41,48.48,48.4,48.48,27300.0
2014-01-17 12:30:00,48.48,48.5,48.42,48.42,16500.0,48.48,48.5,48.42,48.42,16500.0
2014-01-17 12:35:00,48.42,48.49,48.42,48.46,19100.0,48.42,48.49,48.42,48.46,19100.0
2014-01-17 12:40:00,48.46,48.5,48.45,48.48,15100.0,48.46,48.5,48.45,48.48,15100.0
2014-01-17 12:45:00,48.47,48.47,48.41,48.43,26400.0,48.47,48.47,48.41,48.43,26400.0
2014-01-17 12:50:00,48.43,48.45,48.38,48.44,41400.0,48.43,48.45,48.38,48.44,41400.0
2014-01-17 12:55:00,48.44,48.45,48.39,48.4,16900.0,48.44,48.45,48.39,48.4,16900.0
2014-01-17 13:00:00,48.4,48.43,48.37,48.42,42700.0,48.4,48.43,48.37,48.42,42700.0
2014-01-17 13:05:00,48.42,48.42,48.37,48.41,17500.0,48.42,48.42,48.37,48.41,17500.0
2014-01-17 13:10:00,48.4,48.41,48.27,48.28,74900.0,48.4,48.41,48.27,48.28,74900.0
2014-01-17 13:15:00,48.28,48.33,48.27,48.3,41000.0,48.28,48.33,48.27,48.3,41000.0
2014-01-17 13:20:00,48.3,48.38,48.27,48.35,209300.0,48.3,48.38,48.27,48.35,209300.0
2014-01-17 13:25:00,48.35,48.36,48.26,48.26,12400.0,48.35,48.36,48.26,48.26,12400.0
2014-01-17 13:30:00,48.26,48.27,48.2,48.2,35200.0,48.26,48.27,48.2,48.2,35200.0
2014-01-17 13:35:00,48.2,48.2,48.1,48.11,63200.0,48.2,48.2,48.1,48.11,63200.0
2014-01-17 13:40:00,48.11,48.12,47.94,48.01,214900.0,48.11,48.12,47.94,48.01,214900.0
2014-01-17 13:45:00,48.02,48.02,47.9,48.01,93400.0,48.02,48.02,47.9,48.01,93400.0
2014-01-17 13:50:00,48.0,48.01,47.92,47.94,59600.0,48.0,48.01,47.92,47.94,59600.0
2014-01-17 13:55:00,47.94,47.95,47.85,47.85,64300.0,47.94,47.95,47.85,47.85,64300.0
2014-01-17 14:00:00,47.86,47.92,47.82,47.87,38300.0,47.86,47.92,47.82,47.87,38300.0
2014-01-17 14:05:00,47.87,47.97,47.87,47.97,33100.0,47.87,47.97,47.87,47.97,33100.0
2014-01-17 14:10:00,47.97,47.98,47.79,47.8,76100.0,47.97,47.98,47.79,47.8,76100.0
2014-01-17 14:15:00,47.8,47.8,47.67,47.71,87200.0,47.8,47.8,47.67,47.71,87200.0
2014-01-17 14:20:00,47.7,47.71,47.6,47.66,75100.0,47.7,47.71,47.6,47.66,75100.0
2014-01-17 14:25:00,47.66,47.67,47.53,47.55,80600.0,47.66,47.67,47.53,47.55,80600.0
2014-01-17 14:30:00,47.55,47.64,47.53,47.59,71100.0,47.55,47.64,47.53,47.59,71100.0
2014-01-17 14:35:00,47.6,47.6,47.4,47.4,99500.0,47.6,47.6,47.4,47.4,99500.0
2014-01-17 14:40:00,47.4,47.43,47.25,47.26,142100.0,47.4,47.43,47.25,47.26,142100.0
2014-01-17 14:45:00,47.26,47.57,47.26,47.52,118400.0,47.26,47.57,47.26,47.52,118400.0
2014-01-17 14:50:00,47.54,47.58,47.46,47.48,57000.0,47.54,47.58,47.46,47.48,57000.0
2014-01-17 14:55:00,47.49,47.49,47.27,47.27,171500.0,47.49,47.49,47.27,47.27,171500.0
2014-01-17 15:00:00,47.28,47.45,47.27,47.44,73400.0,47.28,47.45,47.27,47.44,73400.0
2014-01-17 15:05:00,47.46,47.52,47.37,47.38,81600.0,47.46,47.52,47.37,47.38,81600.0
2014-01-17 15:10:00,47.39,47.43,47.36,47.4,53400.0,47.39,47.43,47.36,47.4,53400.0
2014-01-17 15:15:00,47.4,47.41,47.3,47.32,64200.0,47.4,47.41,47.3,47.32,64200.0
2014-01-17 15:20:00,47.32,47.33,47.17,47.18,133400.0,47.32,47.33,47.17,47.18,133400.0
2014-01-17 15:25:00,47.18,47.32,47.15,47.32,90100.0,47.18,47.32,47.15,47.32,90100.0
2014-01-17 15:30:00,47.32,47.33,47.24,47.27,84500.0,47.32,47.33,47.24,47.27,84500.0
2014-01-17 15:35:00,47.27,47.37,47.26,47.37,151300.0,47.27,47.37,47.26,47.37,151300.0
2014-01-17 15:40:00,47.38,47.43,47.32,47.34,166900.0,47.38,47.43,47.32,47.34,166900.0
2014-01-17 15:45:00,47.35,47.41,47.35,47.38,88500.0,47.35,47.41,47.35,47.38,88500.0
2014-01-17 15:50:00,47.39,47.47,47.38,47.38,210600.0,47.39,47.47,47.38,47.38,210600.0
2014-01-17 15:55:00,47.39,47.52,47.37,47.51,283100.0,47.39,47.52,47.37,47.51,283100.0
2014-01-21 09:30:00,47.06,47.11,46.5,46.67,322700.0,47.06,47.11,46.5,46.67,322700.0
2014-01-21 09:35:00,46.68,47.0,46.63,46.96,123000.0,46.68,47.0,46.63,46.96,123000.0
2014-01-21 09:40:00,46.93,46.99,46.74,46.75,55700.0,46.93,46.99,46.74,46.75,55700.0
2014-01-21 09:45:00,46.75,46.97,46.71,46.92,81600.0,46.75,46.97,46.71,46.92,81600.0
2014-01-21 09:50:00,46.95,47.0,46.86,46.89,91000.0,46.95,47.0,46.86,46.89,91000.0
2014-01-21 09:55:00,46.87,46.96,46.78,46.9,92700.0,46.87,46.96,46.78,46.9,92700.0
2014-01-21 10:00:00,46.85,46.98,46.82,46.9,80200.0,46.85,46.98,46.82,46.9,80200.0
2014-01-21 10:05:00,46.89,46.99,46.88,46.98,57500.0,46.89,46.99,46.88,46.98,57500.0
2014-01-21 10:10:00,46.98,47.02,46.92,46.95,118700.0,46.98,47.02,46.92,46.95,118700.0
2014-01-21 10:15:00,47.0,47.08,46.99,47.05,83600.0,47.0,47.08,46.99,47.05,83600.0
2014-01-21 10:20:00,47.05,47.1,46.92,47.0,84500.0,47.05,47.1,46.92,47.0,84500.0
2014-01-21 10:25:00,47.02,47.08,47.0,47.05,104200.0,47.02,47.08,47.0,47.05,104200.0
2014-01-21 10:30:00,47.04,47.05,46.88,46.94,48100.0,47.04,47.05,46.88,46.94,48100.0
2014-01-21 10:35:00,46.94,47.07,46.94,47.06,47900.0,46.94,47.07,46.94,47.06,47900.0
2014-01-21 10:40:00,47.06,47.15,47.01,47.14,141600.0,47.06,47.15,47.01,47.14,141600.0
2014-01-21 10:45:00,47.13,47.15,47.06,47.08,38800.0,47.13,47.15,47.06,47.08,38800.0
2014-01-21 10:50:00,47.09,47.11,47.02,47.07,37100.0,47.09,47.11,47.02,47.07,37100.0
2014-01-21 10:55:00,47.09,47.11,47.04,47.08,60600.0,47.09,47.11,47.04,47.08,60600.0
2014-01-21 11:00:00,47.06,47.07,46.91,46.95,46900.0,47.06,47.07,46.91,46.95,46900.0
2014-01-21 11:05:00,46.96,47.0,46.89,46.92,62700.0,46.96,47.0,46.89,46.92,62700.0
2014-01-21 11:10:00,46.91,46.91,46.79,46.86,63800.0,46.91,46.91,46.79,46.86,63800.0
2014-01-21 11:15:00,46.87,47.02,46.85,47.0,91600.0,46.87,47.02,46.85,47.0,91600.0
2014-01-21 11:20:00,47.0,47.12,46.99,47.12,46600.0,47.0,47.12,46.99,47.12,46600.0
2014-01-21 11:25:00,47.1,47.15,47.06,47.1,110900.0,47.1,47.15,47.06,47.1,110900.0
2014-01-21 11:30:00,47.08,47.28,47.07,47.28,116600.0,47.08,47.28,47.07,47.28,116600.0
2014-01-21 11:35:00,47.28,47.43,47.24,47.41,101300.0,47.28,47.43,47.24,47.41,101300.0
2014-01-21 11:40:00,47.42,47.5,47.32,47.5,65700.0,47.42,47.5,47.32,47.5,65700.0
2014-01-21 11:45:00,47.5,47.6,47.46,47.48,89700.0,47.5,47.6,47.46,47.48,89700.0
2014-01-21 11:50:00,47.48,47.67,47.47,47.63,63600.0,47.48,47.67,47.47,47.63,63600.0
2014-01-21 11:55:00,47.65,47.96,47.65,47.96,134700.0,47.65,47.96,47.65,47.96,134700.0
2014-01-21 12:00:00,47.95,48.17,47.92,48.07,153700.0,47.95,48.17,47.92,48.07,153700.0
2014-01-21 12:05:00,48.07,48.25,48.06,48.17,118200.0,48.07,48.25,48.06,48.17,118200.0
2014-01-21 12:10:00,48.2,48.2,47.98,47.98,112800.0,48.2,48.2,47.98,47.98,112800.0
2014-01-21 12:15:00,47.98,48.19,47.98,48.18,73600.0,47.98,48.19,47.98,48.18,73600.0
2014-01-21 12:20:00,48.18,48.18,48.03,48.08,40800.0,48.18,48.18,48.03,48.08,40800.0
2014-01-21 12:25:00,48.07,48.12,48.0,48.08,55200.0,48.07,48.12,48.0,48.08,55200.0
2014-01-21 12:30:00,48.08,48.08,47.93,48.04,36100.0,48.08,48.08,47.93,48.04,36100.0
2014-01-21 12:35:00,48.03,48.08,48.03,48.03,53600.0,48.03,48.08,48.03,48.03,53600.0
2014-01-21 12:40:00,48.03,48.06,48.0,48.03,14900.0,48.03,48.06,48.0,48.03,14900.0
2014-01-21 12:45:00,48.03,48.03,47.81,47.81,40600.0,48.03,48.03,47.81,47.81,40600.0
2014-01-21 12:50:00,47.82,47.96,47.81,47.96,21900.0,47.82,47.96,47.81,47.96,21900.0
2014-01-21 12:55:00,47.95,47.95,47.76,47.76,31100.0,47.95,47.95,47.76,47.76,31100.0
2014-01-21 13:00:00,47.76,47.8,47.72,47.72,29200.0,47.76,47.8,47.72,47.72,29200.0
2014-01-21 13:05:00,47.74,47.9,47.68,47.9,60200.0,47.74,47.9,47.68,47.9,60200.0
2014-01-21 13:10:00,47.89,47.98,47.89,47.9,17600.0,47.89,47.98,47.89,47.9,17600.0
2014-01-21 13:15:00,47.89,47.89,47.82,47.86,18100.0,47.89,47.89,47.82,47.86,18100.0
2014-01-21 13:20:00,47.84,47.86,47.67,47.69,38100.0,47.84,47.86,47.67,47.69,38100.0
2014-01-21 13:25:00,47.69,47.86,47.69,47.84,31000.0,47.69,47.86,47.69,47.84,31000.0
2014-01-21 13:30:00,47.83,47.95,47.8,47.95,24000.0,47.83,47.95,47.8,47.95,24000.0
2014-01-21 13:35:00,47.95,47.95,47.82,47.84,23400.0,47.95,47.95,47.82,47.84,23400.0
2014-01-21 13:40:00,47.84,47.85,47.78,47.8,26700.0,47.84,47.85,47.78,47.8,26700.0
2014-01-21 13:45:00,47.8,47.8,47.72,47.79,17300.0,47.8,47.8,47.72,47.79,17300.0
2014-01-21 13:50:00,47.8,47.85,47.8,47.85,29900.0,47.8,47.85,47.8,47.85,29900.0
2014-01-21 13:55:00,47.84,47.95,47.84,47.92,46400.0,47.84,47.95,47.84,47.92,46400.0
2014-01-21 14:00:00,47.91,48.05,47.9,47.98,35100.0,47.91,48.05,47.9,47.98,35100.0
2014-01-21 14:05:00,47.98,48.08,47.97,48.06,28400.0,47.98,48.08,47.97,48.06,28400.0
2014-01-21 14:10:00,48.05,48.07,47.95,48.0,38300.0,48.05,48.07,47.95,48.0,38300.0
2014-01-21 14:15:00,48.0,48.03,47.94,47.97,41300.0,48.0,48.03,47.94,47.97,41300.0
2014-01-21 14:20:00,47.95,48.0,47.95,48.0,22300.0,47.95,48.0,47.95,48.0,22300.0
2014-01-21 14:25:00,48.01,48.07,47.99,48.04,21700.0,48.01,48.07,47.99,48.04,21700.0
2014-01-21 14:30:00,48.03,48.05,47.96,47.97,33400.0,48.03,48.05,47.96,47.97,33400.0
2014-01-21 14:35:00,47.95,47.98,47.85,47.88,38300.0,47.95,47.98,47.85,47.88,38300.0
2014-01-21 14:40:00,47.86,47.95,47.83,47.94,23700.0,47.86,47.95,47.83,47.94,23700.0
2014-01-21 14:45:00,47.93,47.94,47.86,47.89,31700.0,47.93,47.94,47.86,47.89,31700.0
2014-01-21 14:50:00,47.89,47.92,47.86,47.88,50300.0,47.89,47.92,47.86,47.88,50300.0
2014-01-21 14:55:00,47.89,47.91,47.8,47.82,26200.0,47.89,47.91,47.8,47.82,26200.0
2014-01-21 15:00:00,47.83,47.84,47.79,47.83,32000.0,47.83,47.84,47.79,47.83,32000.0
2014-01-21 15:05:00,47.82,47.89,47.82,47.87,30600.0,47.82,47.89,47.82,47.87,30600.0
2014-01-21 15:10:00,47.85,47.86,47.82,47.82,27700.0,47.85,47.86,47.82,47.82,27700.0
2014-01-21 15:15:00,47.83,47.86,47.8,47.82,26200.0,47.83,47.86,47.8,47.82,26200.0
2014-01-21 15:20:00,47.82,47.86,47.81,47.86,40200.0,47.82,47.86,47.81,47.86,40200.0
2014-01-21 15:25:00,47.84,47.98,47.82,47.98,46300.0,47.84,47.98,47.82,47.98,46300.0
2014-01-21 15:30:00,47.97,47.97,47.8,47.8,48700.0,47.97,47.97,47.8,47.8,48700.0
2014-01-21 15:35:00,47.79,47.81,47.71,47.74,91100.0,47.79,47.81,47.71,47.74,91100.0
2014-01-21 15:40:00,47.73,47.82,47.73,47.75,56300.0,47.73,47.82,47.73,47.75,56300.0
2014-01-21 15:45:00,47.78,47.78,47.67,47.71,67400.0,47.78,47.78,47.67,47.71,67400.0
2014-01-21 15:50:00,47.7,47.82,47.69,47.78,76700.0,47.7,47.82,47.69,47.78,76700.0
2014-01-21 15:55:00,47.79,47.86,47.76,47.85,136900.0,47.79,47.86,47.76,47.85,136900.0
2014-01-22 09:30:00,47.78,47.85,47.52,47.71,78500.0,47.78,47.85,47.52,47.71,78500.0
2014-01-22 09:35:00,47.75,47.75,47.58,47.6,66900.0,47.75,47.75,47.58,47.6,66900.0
2014-01-22 09:40:00,47.6,47.64,47.3,47.49,62400.0,47.6,47.64,47.3,47.49,62400.0
2014-01-22 09:45:00,47.47,47.72,47.35,47.66,99700.0,47.47,47.72,47.35,47.66,99700.0
2014-01-22 09:50:00,47.65,47.7,47.58,47.6,38900.0,47.65,47.7,47.58,47.6,38900.0
2014-01-22 09:55:00,47.62,47.72,47.6,47.64,41400.0,47.62,47.72,47.6,47.64,41400.0
2014-01-22 10:00:00,47.64,47.71,47.5,47.57,61700.0,47.64,47.71,47.5,47.57,61700.0
2014-01-22 10:05:00,47.6,47.62,47.47,47.54,41900.0,47.6,47.62,47.47,47.54,41900.0
2014-01-22 10:10:00,47.54,47.55,47.45,47.45,38200.0,47.54,47.55,47.45,47.45,38200.0
2014-01-22 10:15:00,47.45,47.46,47.39,47.44,30500.0,47.45,47.46,47.39,47.44,30500.0
2014-01-22 10:20:00,47.46,47.48,47.39,47.43,42400.0,47.46,47.48,47.39,47.43,42400.0
2014-01-22 10:25:00,47.43,47.45,47.34,47.35,60100.0,47.43,47.45,47.34,47.35,60100.0
2014-01-22 10:30:00,47.35,47.55,47.32,47.5,38400.0,47.35,47.55,47.32,47.5,38400.0
2014-01-22 10:35:00,47.5,47.54,47.41,47.51,38800.0,47.5,47.54,47.41,47.51,38800.0
2014-01-22 10:40:00,47.53,47.59,47.53,47.57,39300.0,47.53,47.59,47.53,47.57,39300.0
2014-01-22 10:45:00,47.56,47.61,47.51,47.51,102700.0,47.56,47.61,47.51,47.51,102700.0
2014-01-22 10:50:00,47.51,47.52,47.46,47.48,41200.0,47.51,47.52,47.46,47.48,41200.0
2014-01-22 10:55:00,47.5,47.61,47.5,47.57,68600.0,47.5,47.61,47.5,47.57,68600.0
2014-01-22 11:00:00,47.57,47.59,47.54,47.58,28700.0,47.57,47.59,47.54,47.58,28700.0
2014-01-22 11:05:00,47.59,47.6,47.57,47.59,44200.0,47.59,47.6,47.57,47.59,44200.0
2014-01-22 11:10:00,47.59,47.6,47.46,47.46,57300.0,47.59,47.6,47.46,47.46,57300.0
2014-01-22 11:15:00,47.45,47.6,47.45,47.55,52900.0,47.45,47.6,47.45,47.55,52900.0
2014-01-22 11:20:00,47.55,47.6,47.52,47.55,24800.0,47.55,47.6,47.52,47.55,24800.0
2014-01-22 11:25:00,47.55,47.6,47.54,47.58,27700.0,47.55,47.6,47.54,47.58,27700.0
2014-01-22 11:30:00,47.57,47.6,47.56,47.6,57500.0,47.57,47.6,47.56,47.6,57500.0
2014-01-22 11:35:00,47.6,47.6,47.5,47.56,23500.0,47.6,47.6,47.5,47.56,23500.0
2014-01-22 11:40:00,47.55,47.55,47.43,47.52,27200.0,47.55,47.55,47.43,47.52,27200.0
2014-01-22 11:45:00,47.5,47.51,47.41,47.43,45000.0,47.5,47.51,47.41,47.43,45000.0
2014-01-22 11:50:00,47.45,47.49,47.45,47.49,11100.0,47.45,47.49,47.45,47.49,11100.0
2014-01-22 11:55:00,47.49,47.55,47.45,47.51,24600.0,47.49,47.55,47.45,47.51,24600.0
2014-01-22 12:00:00,47.5,47.55,47.45,47.48,31800.0,47.5,47.55,47.45,47.48,31800.0
2014-01-22 12:05:00,47.49,47.51,47.43,47.44,30100.0,47.49,47.51,47.43,47.44,30100.0
2014-01-22 12:10:00,47.44,47.49,47.4,47.44,12300.0,47.44,47.49,47.4,47.44,12300.0
2014-01-22 12:15:00,47.45,47.5,47.42,47.46,14300.0,47.45,47.5,47.42,47.46,14300.0
2014-01-22 12:20:00,47.45,47.5,47.43,47.49,31400.0,47.45,47.5,47.43,47.49,31400.0
2014-01-22 12:25:00,47.47,47.48,47.41,47.42,30100.0,47.47,47.48,47.41,47.42,30100.0
2014-01-22 12:30:00,47.42,47.45,47.41,47.43,26000.0,47.42,47.45,47.41,47.43,26000.0
2014-01-22 12:35:00,47.44,47.48,47.4,47.45,32000.0,47.44,47.48,47.4,47.45,32000.0
2014-01-22 12:40:00,47.45,47.5,47.45,47.49,12100.0,47.45,47.5,47.45,47.49,12100.0
2014-01-22 12:45:00,47.49,47.53,47.46,47.46,18800.0,47.49,47.53,47.46,47.46,18800.0
2014-01-22 12:50:00,47.46,47.5,47.46,47.49,17600.0,47.46,47.5,47.46,47.49,17600.0
2014-01-22 12:55:00,47.5,47.5,47.47,47.5,19500.0,47.5,47.5,47.47,47.5,19500.0
2014-01-22 13:00:00,47.49,47.53,47.46,47.51,52600.0,47.49,47.53,47.46,47.51,52600.0
2014-01-22 13:05:00,47.5,47.52,47.47,47.5,16000.0,47.5,47.52,47.47,47.5,16000.0
2014-01-22 13:10:00,47.5,47.51,47.45,47.49,30600.0,47.5,47.51,47.45,47.49,30600.0
2014-01-22 13:15:00,47.49,47.51,47.47,47.51,35100.0,47.49,47.51,47.47,47.51,35100.0
2014-01-22 13:20:00,47.51,47.51,47.49,47.5,30100.0,47.51,47.51,47.49,47.5,30100.0
2014-01-22 13:25:00,47.49,47.54,47.48,47.51,33300.0,47.49,47.54,47.48,47.51,33300.0
2014-01-22 13:30:00,47.51,47.55,47.49,47.51,58000.0,47.51,47.55,47.49,47.51,58000.0
2014-01-22 13:35:00,47.51,47.6,47.5,47.59,88100.0,47.51,47.6,47.5,47.59,88100.0
2014-01-22 13:40:00,47.59,47.65,47.58,47.58,167200.0,47.59,47.65,47.58,47.58,167200.0
2014-01-22 13:45:00,47.59,47.61,47.52,47.54,223800.0,47.59,47.61,47.52,47.54,223800.0
2014-01-22 13:50:00,47.55,47.61,47.51,47.61,34400.0,47.55,47.61,47.51,47.61,34400.0
2014-01-22 13:55:00,47.61,47.76,47.61,47.65,102700.0,47.61,47.76,47.61,47.65,102700.0
2014-01-22 14:00:00,47.67,47.72,47.59,47.6,53300.0,47.67,47.72,47.59,47.6,53300.0
2014-01-22 14:05:00,47.59,47.62,47.56,47.62,42600.0,47.59,47.62,47.56,47.62,42600.0
2014-01-22 14:10:00,47.62,47.66,47.53,47.57,43200.0,47.62,47.66,47.53,47.57,43200.0
2014-01-22 14:15:00,47.55,47.56,47.48,47.52,72800.0,47.55,47.56,47.48,47.52,72800.0
2014-01-22 14:20:00,47.51,47.52,47.46,47.5,26700.0,47.51,47.52,47.46,47.5,26700.0
2014-01-22 14:25:00,47.48,47.5,47.34,47.41,73900.0,47.48,47.5,47.34,47.41,73900.0
2014-01-22 14:30:00,47.41,47.43,47.35,47.41,68300.0,47.41,47.43,47.35,47.41,68300.0
2014-01-22 14:35:00,47.4,47.46,47.39,47.45,71800.0,47.4,47.46,47.39,47.45,71800.0
2014-01-22 14:40:00,47.44,47.52,47.43,47.47,21800.0,47.44,47.52,47.43,47.47,21800.0
2014-01-22 14:45:00,47.47,47.51,47.44,47.48,58400.0,47.47,47.51,47.44,47.48,58400.0
2014-01-22 14:50:00,47.48,47.48,47.38,47.41,50500.0,47.48,47.48,47.38,47.41,50500.0
2014-01-22 14:55:00,47.4,47.45,47.4,47.44,18800.0,47.4,47.45,47.4,47.44,18800.0
2014-01-22 15:00:00,47.43,47.51,47.42,47.5,60400.0,47.43,47.51,47.42,47.5,60400.0
2014-01-22 15:05:00,47.5,47.51,47.46,47.49,46800.0,47.5,47.51,47.46,47.49,46800.0
2014-01-22 15:10:00,47.49,47.51,47.45,47.48,50500.0,47.49,47.51,47.45,47.48,50500.0
2014-01-22 15:15:00,47.48,47.51,47.46,47.49,46700.0,47.48,47.51,47.46,47.49,46700.0
2014-01-22 15:20:00,47.49,47.51,47.47,47.47,54100.0,47.49,47.51,47.47,47.47,54100.0
2014-01-22 15:25:00,47.48,47.52,47.46,47.5,78500.0,47.48,47.52,47.46,47.5,78500.0
2014-01-22 15:30:00,47.5,47.51,47.46,47.49,82900.0,47.5,47.51,47.46,47.49,82900.0
2014-01-22 15:35:00,47.49,47.52,47.48,47.49,121700.0,47.49,47.52,47.48,47.49,121700.0
2014-01-22 15:40:00,47.5,47.5,47.49,47.49,95800.0,47.5,47.5,47.49,47.49,95800.0
2014-01-22 15:45:00,47.49,47.5,47.46,47.46,120400.0,47.49,47.5,47.46,47.46,120400.0
2014-01-22 15:50:00,47.46,47.49,47.42,47.45,113800.0,47.46,47.49,47.42,47.45,113800.0
2014-01-22 15:55:00,47.45,47.5,47.36,47.47,266000.0,47.45,47.5,47.36,47.47,266000.0
2014-01-23 09:30:00,47.2,47.4,46.97,47.04,111400.0,47.2,47.4,46.97,47.04,111400.0
2014-01-23 09:35:00,47.02,47.25,46.97,47.16,112100.0,47.02,47.25,46.97,47.16,112100.0
2014-01-23 09:40:00,47.16,47.23,47.04,47.18,108700.0,47.16,47.23,47.04,47.18,108700.0
2014-01-23 09:45:00,47.15,47.37,47.04,47.12,77900.0,47.15,47.37,47.04,47.12,77900.0
2014-01-23 09:50:00,47.12,47.19,46.97,47.01,99100.0,47.12,47.19,46.97,47.01,99100.0
2014-01-23 09:55:00,47.03,47.11,46.96,47.01,99900.0,47.03,47.11,46.96,47.01,99900.0
2014-01-23 10:00:00,47.0,47.06,46.96,47.0,130500.0,47.0,47.06,46.96,47.0,130500.0
2014-01-23 10:05:00,47.0,47.05,46.97,46.99,27900.0,47.0,47.05,46.97,46.99,27900.0
2014-01-23 10:10:00,46.99,47.0,46.9,46.99,33000.0,46.99,47.0,46.9,46.99,33000.0
2014-01-23 10:15:00,47.0,47.12,46.97,47.02,92800.0,47.0,47.12,46.97,47.02,92800.0
2014-01-23 10:20:00,46.98,47.02,46.93,46.99,29600.0,46.98,47.02,46.93,46.99,29600.0
2014-01-23 10:25:00,46.97,47.02,46.93,47.0,28100.0,46.97,47.02,46.93,47.0,28100.0
2014-01-23 10:30:00,47.0,47.03,46.91,46.98,40100.0,47.0,47.03,46.91,46.98,40100.0
2014-01-23 10:35:00,46.99,47.0,46.9,46.99,19600.0,46.99,47.0,46.9,46.99,19600.0
2014-01-23 10:40:00,46.96,47.07,46.95,47.0,100600.0,46.96,47.07,46.95,47.0,100600.0
2014-01-23 10:45:00,47.0,47.04,46.95,47.02,31000.0,47.0,47.04,46.95,47.02,31000.0
2014-01-23 10:50:00,47.01,47.03,46.96,47.01,32100.0,47.01,47.03,46.96,47.01,32100.0
2014-01-23 10:55:00,46.99,47.06,46.98,47.05,32400.0,46.99,47.06,46.98,47.05,32400.0
2014-01-23 11:00:00,47.04,47.07,46.99,47.03,34300.0,47.04,47.07,46.99,47.03,34300.0
2014-01-23 11:05:00,47.01,47.04,46.98,47.02,56400.0,47.01,47.04,46.98,47.02,56400.0
2014-01-23 11:10:00,47.02,47.1,46.98,47.0,154100.0,47.02,47.1,46.98,47.0,154100.0
2014-01-23 11:15:00,47.0,47.01,46.83,46.86,115500.0,47.0,47.01,46.83,46.86,115500.0
2014-01-23 11:20:00,46.87,46.88,46.62,46.65,79800.0,46.87,46.88,46.62,46.65,79800.0
2014-01-23 11:25:00,46.67,46.73,46.54,46.63,110000.0,46.67,46.73,46.54,46.63,110000.0
2014-01-23 11:30:00,46.6,46.65,46.39,46.45,116600.0,46.6,46.65,46.39,46.45,116600.0
2014-01-23 11:35:00,46.44,46.5,46.35,46.5,59800.0,46.44,46.5,46.35,46.5,59800.0
2014-01-23 11:40:00,46.49,46.56,46.42,46.5,76800.0,46.49,46.56,46.42,46.5,76800.0
2014-01-23 11:45:00,46.55,46.55,46.41,46.54,50200.0,46.55,46.55,46.41,46.54,50200.0
2014-01-23 11:50:00,46.51,46.71,46.51,46.69,58400.0,46.51,46.71,46.51,46.69,58400.0
2014-01-23 11:55:00,46.69,46.77,46.61,46.75,56600.0,46.69,46.77,46.61,46.75,56600.0
2014-01-23 12:00:00,46.7,46.75,46.65,46.66,26500.0,46.7,46.75,46.65,46.66,26500.0
2014-01-23 12:05:00,46.69,46.76,46.62,46.75,36700.0,46.69,46.76,46.62,46.75,36700.0
2014-01-23 12:10:00,46.75,46.85,46.7,46.82,40100.0,46.75,46.85,46.7,46.82,40100.0
2014-01-23 12:15:00,46.79,46.89,46.79,46.85,75200.0,46.79,46.89,46.79,46.85,75200.0
2014-01-23 12:20:00,46.83,46.93,46.76,46.91,109600.0,46.83,46.93,46.76,46.91,109600.0
2014-01-23 12:25:00,46.92,46.95,46.85,46.92,76100.0,46.92,46.95,46.85,46.92,76100.0
2014-01-23 12:30:00,46.91,46.98,46.89,46.98,79100.0,46.91,46.98,46.89,46.98,79100.0
2014-01-23 12:35:00,46.95,47.02,46.93,46.95,61300.0,46.95,47.02,46.93,46.95,61300.0
2014-01-23 12:40:00,46.95,47.0,46.85,46.87,21300.0,46.95,47.0,46.85,46.87,21300.0
2014-01-23 12:45:00,46.87,46.94,46.82,46.92,26100.0,46.87,46.94,46.82,46.92,26100.0
2014-01-23 12:50:00,46.92,46.98,46.89,46.98,18500.0,46.92,46.98,46.89,46.98,18500.0
2014-01-23 12:55:00,46.95,46.99,46.89,46.98,17900.0,46.95,46.99,46.89,46.98,17900.0
2014-01-23 13:00:00,46.98,47.0,46.9,47.0,61400.0,46.98,47.0,46.9,47.0,61400.0
2014-01-23 13:05:00,46.99,47.0,46.92,46.99,48800.0,46.99,47.0,46.92,46.99,48800.0
2014-01-23 13:10:00,46.98,47.01,46.96,46.99,59700.0,46.98,47.01,46.96,46.99,59700.0
2014-01-23 13:15:00,47.0,47.09,46.96,47.0,62400.0,47.0,47.09,46.96,47.0,62400.0
2014-01-23 13:20:00,47.0,47.1,47.0,47.08,16100.0,47.0,47.1,47.0,47.08,16100.0
2014-01-23 13:25:00,47.07,47.1,46.92,47.01,78500.0,47.07,47.1,46.92,47.01,78500.0
2014-01-23 13:30:00,47.01,47.1,46.99,47.05,38200.0,47.01,47.1,46.99,47.05,38200.0
2014-01-23 13:35:00,47.05,47.07,46.98,47.07,59700.0,47.05,47.07,46.98,47.07,59700.0
2014-01-23 13:40:00,47.07,47.08,46.93,46.94,33800.0,47.07,47.08,46.93,46.94,33800.0
2014-01-23 13:45:00,46.93,47.05,46.93,46.97,16600.0,46.93,47.05,46.93,46.97,16600.0
2014-01-23 13:50:00,46.97,47.04,46.93,47.04,31900.0,46.97,47.04,46.93,47.04,31900.0
2014-01-23 13:55:00,47.04,47.05,46.93,46.96,32800.0,47.04,47.05,46.93,46.96,32800.0
2014-01-23 14:00:00,46.95,47.02,46.87,46.98,65400.0,46.95,47.02,46.87,46.98,65400.0
2014-01-23 14:05:00,46.98,47.05,46.82,46.82,157900.0,46.98,47.05,46.82,46.82,157900.0
2014-01-23 14:10:00,46.83,46.83,46.71,46.72,49800.0,46.83,46.83,46.71,46.72,49800.0
2014-01-23 14:15:00,46.7,46.8,46.68,46.7,45400.0,46.7,46.8,46.68,46.7,45400.0
2014-01-23 14:20:00,46.69,46.84,46.68,46.79,56700.0,46.69,46.84,46.68,46.79,56700.0
2014-01-23 14:25:00,46.79,46.84,46.71,46.8,47800.0,46.79,46.84,46.71,46.8,47800.0
2014-01-23 14:30:00,46.79,46.81,46.75,46.79,61400.0,46.79,46.81,46.75,46.79,61400.0
2014-01-23 14:35:00,46.78,46.88,46.77,46.77,40000.0,46.78,46.88,46.77,46.77,40000.0
2014-01-23 14:40:00,46.77,46.92,46.76,46.9,36900.0,46.77,46.92,46.76,46.9,36900.0
2014-01-23 14:45:00,46.9,46.93,46.86,46.91,29100.0,46.9,46.93,46.86,46.91,29100.0
2014-01-23 14:50:00,46.92,46.96,46.8,46.82,35600.0,46.92,46.96,46.8,46.82,35600.0
2014-01-23 14:55:00,46.8,46.91,46.8,46.83,56300.0,46.8,46.91,46.8,46.83,56300.0
2014-01-23 15:00:00,46.83,46.97,46.83,46.97,53800.0,46.83,46.97,46.83,46.97,53800.0
2014-01-23 15:05:00,46.97,47.05,46.94,47.02,82800.0,46.97,47.05,46.94,47.02,82800.0
2014-01-23 15:10:00,47.01,47.04,46.98,47.03,39400.0,47.01,47.04,46.98,47.03,39400.0
2014-01-23 15:15:00,47.03,47.06,46.98,46.99,40600.0,47.03,47.06,46.98,46.99,40600.0
2014-01-23 15:20:00,47.0,47.04,46.97,47.03,49900.0,47.0,47.04,46.97,47.03,49900.0
2014-01-23 15:25:00,47.01,47.08,47.0,47.04,86600.0,47.01,47.08,47.0,47.04,86600.0
2014-01-23 15:30:00,47.04,47.06,46.99,47.0,53000.0,47.04,47.06,46.99,47.0,53000.0
2014-01-23 15:35:00,46.99,47.06,46.97,46.98,90700.0,46.99,47.06,46.97,46.98,90700.0
2014-01-23 15:40:00,46.96,47.06,46.95,47.04,93300.0,46.96,47.06,46.95,47.04,93300.0
2014-01-23 15:45:00,47.06,47.15,47.02,47.02,98600.0,47.06,47.15,47.02,47.02,98600.0
2014-01-23 15:50:00,47.03,47.1,47.03,47.1,115700.0,47.03,47.1,47.03,47.1,115700.0
2014-01-23 15:55:00,47.1,47.19,47.02,47.14,220700.0,47.1,47.19,47.02,47.14,220700.0
2014-01-24 09:30:00,46.61,47.15,46.52,47.01,143600.0,46.61,47.15,46.52,47.01,143600.0
2014-01-24 09:35:00,47.0,47.12,46.87,47.05,61600.0,47.0,47.12,46.87,47.05,61600.0
2014-01-24 09:40:00,47.05,47.11,46.9,46.99,61100.0,47.05,47.11,46.9,46.99,61100.0
2014-01-24 09:45:00,46.99,47.17,46.86,46.96,192200.0,46.99,47.17,46.86,46.96,192200.0
2014-01-24 09:50:00,46.94,47.09,46.82,46.85,44800.0,46.94,47.09,46.82,46.85,44800.0
2014-01-24 09:55:00,46.88,47.02,46.8,46.89,49400.0,46.88,47.02,46.8,46.89,49400.0
2014-01-24 10:00:00,46.9,47.06,46.85,46.9,87000.0,46.9,47.06,46.85,46.9,87000.0
2014-01-24 10:05:00,46.91,46.96,46.84,46.84,30100.0,46.91,46.96,46.84,46.84,30100.0
2014-01-24 10:10:00,46.88,46.95,46.84,46.88,39300.0,46.88,46.95,46.84,46.88,39300.0
2014-01-24 10:15:00,46.9,46.93,46.75,46.82,91800.0,46.9,46.93,46.75,46.82,91800.0
2014-01-24 10:20:00,46.82,46.91,46.79,46.81,72000.0,46.82,46.91,46.79,46.81,72000.0
2014-01-24 10:25:00,46.84,46.91,46.82,46.9,65200.0,46.84,46.91,46.82,46.9,65200.0
2014-01-24 10:30:00,46.89,46.99,46.83,46.96,45500.0,46.89,46.99,46.83,46.96,45500.0
2014-01-24 10:35:00,46.96,47.05,46.92,46.99,70400.0,46.96,47.05,46.92,46.99,70400.0
2014-01-24 10:40:00,46.99,47.0,46.81,46.95,35900.0,46.99,47.0,46.81,46.95,35900.0
2014-01-24 10:45:00,46.94,46.96,46.83,46.95,56800.0,46.94,46.96,46.83,46.95,56800.0
2014-01-24 10:50:00,46.93,46.96,46.91,46.93,37100.0,46.93,46.96,46.91,46.93,37100.0
2014-01-24 10:55:00,46.95,46.96,46.91,46.93,45600.0,46.95,46.96,46.91,46.93,45600.0
2014-01-24 11:00:00,46.94,46.99,46.93,46.95,43400.0,46.94,46.99,46.93,46.95,43400.0
2014-01-24 11:05:00,46.94,46.97,46.92,46.96,49200.0,46.94,46.97,46.92,46.96,49200.0
2014-01-24 11:10:00,46.95,47.04,46.94,47.04,43300.0,46.95,47.04,46.94,47.04,43300.0
2014-01-24 11:15:00,47.01,47.11,46.99,46.99,78000.0,47.01,47.11,46.99,46.99,78000.0
2014-01-24 11:20:00,46.99,47.04,46.94,46.98,33500.0,46.99,47.04,46.94,46.98,33500.0
2014-01-24 11:25:00,46.98,47.02,46.94,46.97,49400.0,46.98,47.02,46.94,46.97,49400.0
2014-01-24 11:30:00,46.97,47.02,46.97,47.02,46300.0,46.97,47.02,46.97,47.02,46300.0
2014-01-24 11:35:00,47.0,47.03,46.96,47.03,87900.0,47.0,47.03,46.96,47.03,87900.0
2014-01-24 11:40:00,47.03,47.06,46.98,47.05,53100.0,47.03,47.06,46.98,47.05,53100.0
2014-01-24 11:45:00,47.02,47.05,47.0,47.0,33100.0,47.02,47.05,47.0,47.0,33100.0
2014-01-24 11:50:00,47.0,47.05,46.98,47.02,22100.0,47.0,47.05,46.98,47.02,22100.0
2014-01-24 11:55:00,47.01,47.05,46.98,47.05,25000.0,47.01,47.05,46.98,47.05,25000.0
2014-01-24 12:00:00,47.06,47.07,47.03,47.04,34000.0,47.06,47.07,47.03,47.04,34000.0
2014-01-24 12:05:00,47.06,47.97,47.04,47.41,534500.0,47.06,47.97,47.04,47.41,534500.0
2014-01-24 12:10:00,47.4,47.51,47.3,47.4,92000.0,47.4,47.51,47.3,47.4,92000.0
2014-01-24 12:15:00,47.38,47.47,47.31,47.31,85300.0,47.38,47.47,47.31,47.31,85300.0
2014-01-24 12:20:00,47.33,47.44,47.24,47.36,65100.0,47.33,47.44,47.24,47.36,65100.0
2014-01-24 12:25:00,47.33,47.55,47.3,47.39,103700.0,47.33,47.55,47.3,47.39,103700.0
2014-01-24 12:30:00,47.39,47.75,47.38,47.68,171600.0,47.39,47.75,47.38,47.68,171600.0
2014-01-24 12:35:00,47.69,47.75,47.57,47.59,137600.0,47.69,47.75,47.57,47.59,137600.0
2014-01-24 12:40:00,47.57,47.62,47.5,47.57,32800.0,47.57,47.62,47.5,47.57,32800.0
2014-01-24 12:45:00,47.55,47.61,47.51,47.57,44100.0,47.55,47.61,47.51,47.57,44100.0
2014-01-24 12:50:00,47.57,47.6,47.51,47.57,153900.0,47.57,47.6,47.51,47.57,153900.0
2014-01-24 12:55:00,47.58,47.75,47.58,47.72,287300.0,47.58,47.75,47.58,47.72,287300.0
2014-01-24 13:00:00,47.68,47.75,47.65,47.71,119000.0,47.68,47.75,47.65,47.71,119000.0
2014-01-24 13:05:00,47.68,47.76,47.67,47.75,70600.0,47.68,47.76,47.67,47.75,70600.0
2014-01-24 13:10:00,47.75,47.75,47.66,47.68,52300.0,47.75,47.75,47.66,47.68,52300.0
2014-01-24 13:15:00,47.69,47.69,47.65,47.66,55500.0,47.69,47.69,47.65,47.66,55500.0
2014-01-24 13:20:00,47.66,47.74,47.65,47.68,54000.0,47.66,47.74,47.65,47.68,54000.0
2014-01-24 13:25:00,47.67,47.7,47.65,47.69,68500.0,47.67,47.7,47.65,47.69,68500.0
2014-01-24 13:30:00,47.69,47.97,47.67,47.97,149000.0,47.69,47.97,47.67,47.97,149000.0
2014-01-24 13:35:00,47.97,48.17,47.88,48.0,322800.0,47.97,48.17,47.88,48.0,322800.0
2014-01-24 13:40:00,47.98,48.1,47.97,48.0,78500.0,47.98,48.1,47.97,48.0,78500.0
2014-01-24 13:45:00,48.0,48.04,47.93,48.01,59200.0,48.0,48.04,47.93,48.01,59200.0
2014-01-24 13:50:00,48.01,48.14,47.93,47.96,92300.0,48.01,48.14,47.93,47.96,92300.0
2014-01-24 13:55:00,47.96,48.03,47.91,47.97,106300.0,47.96,48.03,47.91,47.97,106300.0
2014-01-24 14:00:00,47.98,48.0,47.88,47.94,42400.0,47.98,48.0,47.88,47.94,42400.0
2014-01-24 14:05:00,47.93,47.94,47.81,47.91,56800.0,47.93,47.94,47.81,47.91,56800.0
2014-01-24 14:10:00,47.91,47.95,47.85,47.86,43400.0,47.91,47.95,47.85,47.86,43400.0
2014-01-24 14:15:00,47.88,47.92,47.81,47.85,42800.0,47.88,47.92,47.81,47.85,42800.0
2014-01-24 14:20:00,47.85,47.89,47.65,47.7,88700.0,47.85,47.89,47.65,47.7,88700.0
2014-01-24 14:25:00,47.69,47.83,47.62,47.83,83100.0,47.69,47.83,47.62,47.83,83100.0
2014-01-24 14:30:00,47.82,47.86,47.75,47.86,48500.0,47.82,47.86,47.75,47.86,48500.0
2014-01-24 14:35:00,47.85,47.9,47.83,47.89,42100.0,47.85,47.9,47.83,47.89,42100.0
2014-01-24 14:40:00,47.88,47.91,47.81,47.87,43300.0,47.88,47.91,47.81,47.87,43300.0
2014-01-24 14:45:00,47.84,47.87,47.72,47.77,30300.0,47.84,47.87,47.72,47.77,30300.0
2014-01-24 14:50:00,47.77,47.78,47.74,47.76,55100.0,47.77,47.78,47.74,47.76,55100.0
2014-01-24 14:55:00,47.76,47.79,47.63,47.73,72000.0,47.76,47.79,47.63,47.73,72000.0
2014-01-24 15:00:00,47.73,47.73,47.58,47.58,57300.0,47.73,47.73,47.58,47.58,57300.0
2014-01-24 15:05:00,47.57,47.63,47.53,47.63,73700.0,47.57,47.63,47.53,47.63,73700.0
2014-01-24 15:10:00,47.62,47.63,47.5,47.53,78000.0,47.62,47.63,47.5,47.53,78000.0
2014-01-24 15:15:00,47.53,47.68,47.5,47.63,129100.0,47.53,47.68,47.5,47.63,129100.0
2014-01-24 15:20:00,47.63,47.64,47.5,47.52,82700.0,47.63,47.64,47.5,47.52,82700.0
2014-01-24 15:25:00,47.52,47.63,47.51,47.63,81600.0,47.52,47.63,47.51,47.63,81600.0
2014-01-24 15:30:00,47.62,47.82,47.62,47.81,142600.0,47.62,47.82,47.62,47.81,142600.0
2014-01-24 15:35:00,47.8,47.9,47.8,47.88,154500.0,47.8,47.9,47.8,47.88,154500.0
2014-01-24 15:40:00,47.88,47.92,47.57,47.58,178600.0,47.88,47.92,47.57,47.58,178600.0
2014-01-24 15:45:00,47.58,47.65,47.52,47.58,135900.0,47.58,47.65,47.52,47.58,135900.0
2014-01-24 15:50:00,47.58,47.71,47.54,47.67,136800.0,47.58,47.71,47.54,47.67,136800.0
2014-01-24 15:55:00,47.67,47.69,47.61,47.65,164400.0,47.67,47.69,47.61,47.65,164400.0
2014-01-27 09:30:00,47.49,47.5,46.87,47.14,135400.0,47.49,47.5,46.87,47.14,135400.0
2014-01-27 09:35:00,47.12,47.56,47.05,47.41,109600.0,47.12,47.56,47.05,47.41,109600.0
2014-01-27 09:40:00,47.38,47.6,47.35,47.5,57200.0,47.38,47.6,47.35,47.5,57200.0
2014-01-27 09:45:00,47.51,47.57,47.41,47.45,71200.0,47.51,47.57,47.41,47.45,71200.0
2014-01-27 09:50:00,47.45,47.57,47.39,47.53,77500.0,47.45,47.57,47.39,47.53,77500.0
2014-01-27 09:55:00,47.55,47.55,47.25,47.44,43800.0,47.55,47.55,47.25,47.44,43800.0
2014-01-27 10:00:00,47.44,47.49,47.21,47.26,50600.0,47.44,47.49,47.21,47.26,50600.0
2014-01-27 10:05:00,47.26,47.4,47.24,47.3,22600.0,47.26,47.4,47.24,47.3,22600.0
2014-01-27 10:10:00,47.31,47.32,47.11,47.11,53200.0,47.31,47.32,47.11,47.11,53200.0
2014-01-27 10:15:00,47.11,47.11,46.9,46.98,79100.0,47.11,47.11,46.9,46.98,79100.0
2014-01-27 10:20:00,46.97,46.97,46.77,46.79,76900.0,46.97,46.97,46.77,46.79,76900.0
2014-01-27 10:25:00,46.79,46.81,46.75,46.77,60900.0,46.79,46.81,46.75,46.77,60900.0
2014-01-27 10:30:00,46.77,46.84,46.75,46.75,42100.0,46.77,46.84,46.75,46.75,42100.0
2014-01-27 10:35:00,46.76,46.8,46.53,46.58,68500.0,46.76,46.8,46.53,46.58,68500.0
2014-01-27 10:40:00,46.55,46.71,46.53,46.7,41800.0,46.55,46.71,46.53,46.7,41800.0
2014-01-27 10:45:00,46.7,46.79,46.62,46.73,33000.0,46.7,46.79,46.62,46.73,33000.0
2014-01-27 10:50:00,46.71,46.76,46.63,46.68,34400.0,46.71,46.76,46.63,46.68,34400.0
2014-01-27 10:55:00,46.67,46.91,46.67,46.84,77900.0,46.67,46.91,46.67,46.84,77900.0
2014-01-27 11:00:00,46.79,46.94,46.71,46.79,44700.0,46.79,46.94,46.71,46.79,44700.0
2014-01-27 11:05:00,46.79,46.9,46.71,46.83,47400.0,46.79,46.9,46.71,46.83,47400.0
2014-01-27 11:10:00,46.78,46.83,46.7,46.81,39300.0,46.78,46.83,46.7,46.81,39300.0
2014-01-27 11:15:00,46.8,46.81,46.7,46.79,18200.0,46.8,46.81,46.7,46.79,18200.0
2014-01-27 11:20:00,46.79,46.81,46.69,46.74,21200.0,46.79,46.81,46.69,46.74,21200.0
2014-01-27 11:25:00,46.69,46.83,46.67,46.78,29000.0,46.69,46.83,46.67,46.78,29000.0
2014-01-27 11:30:00,46.77,46.8,46.68,46.71,16500.0,46.77,46.8,46.68,46.71,16500.0
2014-01-27 11:35:00,46.71,46.72,46.6,46.65,111500.0,46.71,46.72,46.6,46.65,111500.0
2014-01-27 11:40:00,46.65,46.72,46.63,46.64,54200.0,46.65,46.72,46.63,46.64,54200.0
2014-01-27 11:45:00,46.69,46.69,46.48,46.49,39200.0,46.69,46.69,46.48,46.49,39200.0
2014-01-27 11:50:00,46.49,46.55,46.41,46.52,52600.0,46.49,46.55,46.41,46.52,52600.0
2014-01-27 11:55:00,46.53,46.55,46.44,46.51,30400.0,46.53,46.55,46.44,46.51,30400.0
2014-01-27 12:00:00,46.49,46.52,46.43,46.48,28300.0,46.49,46.52,46.43,46.48,28300.0
2014-01-27 12:05:00,46.47,46.47,46.36,46.36,39200.0,46.47,46.47,46.36,46.36,39200.0
2014-01-27 12:10:00,46.37,46.37,46.25,46.25,36900.0,46.37,46.37,46.25,46.25,36900.0
2014-01-27 12:15:00,46.25,46.26,45.9,46.05,153600.0,46.25,46.26,45.9,46.05,153600.0
2014-01-27 12:20:00,46.0,46.05,45.91,45.92,62100.0,46.0,46.05,45.91,45.92,62100.0
2014-01-27 12:25:00,45.92,45.94,45.76,45.77,82600.0,45.92,45.94,45.76,45.77,82600.0
2014-01-27 12:30:00,45.78,45.82,45.68,45.7,86600.0,45.78,45.82,45.68,45.7,86600.0
2014-01-27 12:35:00,45.68,45.81,45.54,45.8,81000.0,45.68,45.81,45.54,45.8,81000.0
2014-01-27 12:40:00,45.8,45.9,45.68,45.9,32700.0,45.8,45.9,45.68,45.9,32700.0
2014-01-27 12:45:00,45.9,45.91,45.69,45.9,32100.0,45.9,45.91,45.69,45.9,32100.0
2014-01-27 12:50:00,45.89,45.91,45.8,45.8,28200.0,45.89,45.91,45.8,45.8,28200.0
2014-01-27 12:55:00,45.81,45.85,45.76,45.79,46900.0,45.81,45.85,45.76,45.79,46900.0
2014-01-27 13:00:00,45.76,45.79,45.65,45.69,65800.0,45.76,45.79,45.65,45.69,65800.0
2014-01-27 13:05:00,45.71,45.87,45.68,45.86,31400.0,45.71,45.87,45.68,45.86,31400.0
2014-01-27 13:10:00,45.86,45.98,45.86,45.94,34100.0,45.86,45.98,45.86,45.94,34100.0
2014-01-27 13:15:00,45.94,46.0,45.84,45.84,47700.0,45.94,46.0,45.84,45.84,47700.0
2014-01-27 13:20:00,45.86,45.94,45.83,45.9,37900.0,45.86,45.94,45.83,45.9,37900.0
2014-01-27 13:25:00,45.9,46.0,45.87,45.91,34200.0,45.9,46.0,45.87,45.91,34200.0
2014-01-27 13:30:00,45.94,45.94,45.88,45.91,34000.0,45.94,45.94,45.88,45.91,34000.0
2014-01-27 13:35:00,45.91,46.05,45.89,46.0,27600.0,45.91,46.05,45.89,46.0,27600.0
2014-01-27 13:40:00,46.03,46.1,45.95,46.09,26200.0,46.03,46.1,45.95,46.09,26200.0
2014-01-27 13:45:00,46.1,46.24,46.0,46.2,48100.0,46.1,46.24,46.0,46.2,48100.0
2014-01-27 13:50:00,46.19,46.26,46.11,46.26,112700.0,46.19,46.26,46.11,46.26,112700.0
2014-01-27 13:55:00,46.26,46.33,46.25,46.26,37500.0,46.26,46.33,46.25,46.26,37500.0
2014-01-27 14:00:00,46.26,46.36,46.24,46.33,49400.0,46.26,46.36,46.24,46.33,49400.0
2014-01-27 14:05:00,46.31,46.34,46.25,46.32,33900.0,46.31,46.34,46.25,46.32,33900.0
2014-01-27 14:10:00,46.31,46.4,46.3,46.38,25800.0,46.31,46.4,46.3,46.38,25800.0
2014-01-27 14:15:00,46.39,46.4,46.32,46.32,22900.0,46.39,46.4,46.32,46.32,22900.0
2014-01-27 14:20:00,46.33,46.39,46.24,46.33,41800.0,46.33,46.39,46.24,46.33,41800.0
2014-01-27 14:25:00,46.34,46.4,46.33,46.38,26600.0,46.34,46.4,46.33,46.38,26600.0
2014-01-27 14:30:00,46.39,46.39,46.33,46.36,20500.0,46.39,46.39,46.33,46.36,20500.0
2014-01-27 14:35:00,46.37,46.41,46.34,46.35,16900.0,46.37,46.41,46.34,46.35,16900.0
2014-01-27 14:40:00,46.35,46.4,46.34,46.39,38300.0,46.35,46.4,46.34,46.39,38300.0
2014-01-27 14:45:00,46.38,46.47,46.36,46.47,55800.0,46.38,46.47,46.36,46.47,55800.0
2014-01-27 14:50:00,46.49,46.5,46.41,46.49,55000.0,46.49,46.5,46.41,46.49,55000.0
2014-01-27 14:55:00,46.49,46.5,46.46,46.46,16800.0,46.49,46.5,46.46,46.46,16800.0
2014-01-27 15:00:00,46.47,46.64,46.46,46.64,52500.0,46.47,46.64,46.46,46.64,52500.0
2014-01-27 15:05:00,46.64,46.66,46.59,46.62,49800.0,46.64,46.66,46.59,46.62,49800.0
2014-01-27 15:10:00,46.6,46.64,46.52,46.63,46000.0,46.6,46.64,46.52,46.63,46000.0
2014-01-27 15:15:00,46.64,46.69,46.59,46.67,44200.0,46.64,46.69,46.59,46.67,44200.0
2014-01-27 15:20:00,46.66,46.7,46.59,46.61,48900.0,46.66,46.7,46.59,46.61,48900.0
2014-01-27 15:25:00,46.62,46.63,46.47,46.47,58500.0,46.62,46.63,46.47,46.47,58500.0
2014-01-27 15:30:00,46.47,46.5,46.41,46.42,45900.0,46.47,46.5,46.41,46.42,45900.0
2014-01-27 15:35:00,46.41,46.48,46.38,46.48,51300.0,46.41,46.48,46.38,46.48,51300.0
2014-01-27 15:40:00,46.48,46.49,46.27,46.36,97500.0,46.48,46.49,46.27,46.36,97500.0
2014-01-27 15:45:00,46.35,46.37,46.27,46.37,107800.0,46.35,46.37,46.27,46.37,107800.0
2014-01-27 15:50:00,46.38,46.41,46.22,46.25,93200.0,46.38,46.41,46.22,46.25,93200.0
2014-01-27 15:55:00,46.25,46.43,46.22,46.26,217000.0,46.25,46.43,46.22,46.26,217000.0
2014-01-28 09:30:00,46.1,46.69,46.1,46.65,50000.0,46.1,46.69,46.1,46.65,50000.0
2014-01-28 09:35:00,46.61,46.64,46.36,46.42,62300.0,46.61,46.64,46.36,46.42,62300.0
2014-01-28 09:40:00,46.46,46.52,46.4,46.45,52300.0,46.46,46.52,46.4,46.45,52300.0
2014-01-28 09:45:00,46.45,46.69,46.45,46.47,34900.0,46.45,46.69,46.45,46.47,34900.0
2014-01-28 09:50:00,46.48,46.6,46.43,46.6,46600.0,46.48,46.6,46.43,46.6,46600.0
2014-01-28 09:55:00,46.66,46.67,46.41,46.53,17100.0,46.66,46.67,46.41,46.53,17100.0
2014-01-28 10:00:00,46.54,46.8,46.54,46.68,42100.0,46.54,46.8,46.54,46.68,42100.0
2014-01-28 10:05:00,46.68,46.74,46.61,46.74,14800.0,46.68,46.74,46.61,46.74,14800.0
2014-01-28 10:10:00,46.75,46.75,46.61,46.71,30800.0,46.75,46.75,46.61,46.71,30800.0
2014-01-28 10:15:00,46.73,46.82,46.7,46.8,22400.0,46.73,46.82,46.7,46.8,22400.0
2014-01-28 10:20:00,46.79,46.9,46.75,46.9,26300.0,46.79,46.9,46.75,46.9,26300.0
2014-01-28 10:25:00,46.88,46.97,46.8,46.95,41700.0,46.88,46.97,46.8,46.95,41700.0
2014-01-28 10:30:00,46.97,47.09,46.89,47.06,62200.0,46.97,47.09,46.89,47.06,62200.0
2014-01-28 10:35:00,47.07,47.18,47.01,47.14,37000.0,47.07,47.18,47.01,47.14,37000.0
2014-01-28 10:40:00,47.14,47.15,47.0,47.0,23600.0,47.14,47.15,47.0,47.0,23600.0
2014-01-28 10:45:00,47.02,47.06,46.91,46.95,18100.0,47.02,47.06,46.91,46.95,18100.0
2014-01-28 10:50:00,46.95,47.02,46.86,46.98,72900.0,46.95,47.02,46.86,46.98,72900.0
2014-01-28 10:55:00,47.01,47.01,46.82,46.85,11800.0,47.01,47.01,46.82,46.85,11800.0
2014-01-28 11:00:00,46.84,46.85,46.77,46.8,32100.0,46.84,46.85,46.77,46.8,32100.0
2014-01-28 11:05:00,46.77,46.8,46.62,46.7,18800.0,46.77,46.8,46.62,46.7,18800.0
2014-01-28 11:10:00,46.73,46.77,46.7,46.75,17800.0,46.73,46.77,46.7,46.75,17800.0
2014-01-28 11:15:00,46.75,46.77,46.55,46.59,28900.0,46.75,46.77,46.55,46.59,28900.0
2014-01-28 11:20:00,46.63,46.76,46.63,46.63,10400.0,46.63,46.76,46.63,46.63,10400.0
2014-01-28 11:25:00,46.61,46.71,46.6,46.7,14200.0,46.61,46.71,46.6,46.7,14200.0
2014-01-28 11:30:00,46.71,46.73,46.64,46.64,11600.0,46.71,46.73,46.64,46.64,11600.0
2014-01-28 11:35:00,46.61,46.68,46.58,46.65,18100.0,46.61,46.68,46.58,46.65,18100.0
2014-01-28 11:40:00,46.65,46.66,46.57,46.59,16500.0,46.65,46.66,46.57,46.59,16500.0
2014-01-28 11:45:00,46.6,46.6,46.52,46.52,10700.0,46.6,46.6,46.52,46.52,10700.0
2014-01-28 11:50:00,46.54,46.65,46.54,46.62,13900.0,46.54,46.65,46.54,46.62,13900.0
2014-01-28 11:55:00,46.62,46.74,46.62,46.66,15400.0,46.62,46.74,46.62,46.66,15400.0
2014-01-28 12:00:00,46.65,46.69,46.63,46.63,8500.0,46.65,46.69,46.63,46.63,8500.0
2014-01-28 12:05:00,46.64,46.71,46.6,46.61,17600.0,46.64,46.71,46.6,46.61,17600.0
2014-01-28 12:10:00,46.65,46.65,46.52,46.53,5000.0,46.65,46.65,46.52,46.53,5000.0
2014-01-28 12:15:00,46.52,46.58,46.51,46.55,10000.0,46.52,46.58,46.51,46.55,10000.0
2014-01-28 12:20:00,46.57,46.59,46.5,46.57,19800.0,46.57,46.59,46.5,46.57,19800.0
2014-01-28 12:25:00,46.59,46.65,46.59,46.65,8500.0,46.59,46.65,46.59,46.65,8500.0
2014-01-28 12:30:00,46.67,46.72,46.63,46.69,9400.0,46.67,46.72,46.63,46.69,9400.0
2014-01-28 12:35:00,46.67,46.69,46.6,46.6,16000.0,46.67,46.69,46.6,46.6,16000.0
2014-01-28 12:40:00,46.61,46.68,46.6,46.67,13700.0,46.61,46.68,46.6,46.67,13700.0
2014-01-28 12:45:00,46.66,46.68,46.61,46.61,15400.0,46.66,46.68,46.61,46.61,15400.0
2014-01-28 12:50:00,46.6,46.62,46.52,46.52,14800.0,46.6,46.62,46.52,46.52,14800.0
2014-01-28 12:55:00,46.53,46.68,46.51,46.68,22900.0,46.53,46.68,46.51,46.68,22900.0
2014-01-28 13:00:00,46.68,46.69,46.62,46.63,6500.0,46.68,46.69,46.62,46.63,6500.0
2014-01-28 13:05:00,46.63,46.64,46.51,46.58,15300.0,46.63,46.64,46.51,46.58,15300.0
2014-01-28 13:10:00,46.6,46.63,46.57,46.6,21800.0,46.6,46.63,46.57,46.6,21800.0
2014-01-28 13:15:00,46.61,46.62,46.57,46.6,19200.0,46.61,46.62,46.57,46.6,19200.0
2014-01-28 13:20:00,46.6,46.67,46.6,46.62,17000.0,46.6,46.67,46.6,46.62,17000.0
2014-01-28 13:25:00,46.62,46.66,46.6,46.61,22900.0,46.62,46.66,46.6,46.61,22900.0
2014-01-28 13:30:00,46.6,46.68,46.6,46.63,11900.0,46.6,46.68,46.6,46.63,11900.0
2014-01-28 13:35:00,46.64,46.64,46.57,46.59,6800.0,46.64,46.64,46.57,46.59,6800.0
2014-01-28 13:40:00,46.61,46.69,46.6,46.65,8200.0,46.61,46.69,46.6,46.65,8200.0
2014-01-28 13:45:00,46.64,46.65,46.6,46.63,10800.0,46.64,46.65,46.6,46.63,10800.0
2014-01-28 13:50:00,46.64,46.72,46.63,46.71,18300.0,46.64,46.72,46.63,46.71,18300.0
2014-01-28 13:55:00,46.71,46.85,46.7,46.77,76400.0,46.71,46.85,46.7,46.77,76400.0
2014-01-28 14:00:00,46.76,46.8,46.71,46.74,22200.0,46.76,46.8,46.71,46.74,22200.0
2014-01-28 14:05:00,46.73,46.8,46.73,46.77,11300.0,46.73,46.8,46.73,46.77,11300.0
2014-01-28 14:10:00,46.76,46.78,46.74,46.78,8600.0,46.76,46.78,46.74,46.78,8600.0
2014-01-28 14:15:00,46.76,46.78,46.73,46.73,16400.0,46.76,46.78,46.73,46.73,16400.0
2014-01-28 14:20:00,46.72,46.76,46.72,46.75,11400.0,46.72,46.76,46.72,46.75,11400.0
2014-01-28 14:25:00,46.75,46.76,46.73,46.73,7300.0,46.75,46.76,46.73,46.73,7300.0
2014-01-28 14:30:00,46.73,46.75,46.71,46.72,10300.0,46.73,46.75,46.71,46.72,10300.0
2014-01-28 14:35:00,46.73,46.81,46.73,46.8,26500.0,46.73,46.81,46.73,46.8,26500.0
2014-01-28 14:40:00,46.77,46.82,46.68,46.68,9500.0,46.77,46.82,46.68,46.68,9500.0
2014-01-28 14:45:00,46.7,46.77,46.7,46.71,5400.0,46.7,46.77,46.7,46.71,5400.0
2014-01-28 14:50:00,46.72,46.73,46.68,46.69,9800.0,46.72,46.73,46.68,46.69,9800.0
2014-01-28 14:55:00,46.7,46.7,46.65,46.67,7900.0,46.7,46.7,46.65,46.67,7900.0
2014-01-28 15:00:00,46.66,46.71,46.65,46.66,12400.0,46.66,46.71,46.65,46.66,12400.0
2014-01-28 15:05:00,46.67,46.7,46.64,46.66,19000.0,46.67,46.7,46.64,46.66,19000.0
2014-01-28 15:10:00,46.65,46.65,46.53,46.54,26500.0,46.65,46.65,46.53,46.54,26500.0
2014-01-28 15:15:00,46.54,46.59,46.51,46.55,29100.0,46.54,46.59,46.51,46.55,29100.0
2014-01-28 15:20:00,46.55,46.59,46.55,46.58,27200.0,46.55,46.59,46.55,46.58,27200.0
2014-01-28 15:25:00,46.59,46.67,46.58,46.66,21200.0,46.59,46.67,46.58,46.66,21200.0
2014-01-28 15:30:00,46.64,46.65,46.58,46.59,19300.0,46.64,46.65,46.58,46.59,19300.0
2014-01-28 15:35:00,46.59,46.72,46.59,46.68,32600.0,46.59,46.72,46.59,46.68,32600.0
2014-01-28 15:40:00,46.66,46.68,46.58,46.62,36000.0,46.66,46.68,46.58,46.62,36000.0
2014-01-28 15:45:00,46.62,46.69,46.59,46.63,37600.0,46.62,46.69,46.59,46.63,37600.0
2014-01-28 15:50:00,46.64,46.69,46.62,46.64,61600.0,46.64,46.69,46.62,46.64,61600.0
2014-01-28 15:55:00,46.64,46.71,46.63,46.7,83300.0,46.64,46.71,46.63,46.7,83300.0
2014-01-29 09:30:00,46.18,46.48,46.15,46.18,44500.0,46.18,46.48,46.15,46.18,44500.0
2014-01-29 09:35:00,46.2,46.33,46.1,46.26,32300.0,46.2,46.33,46.1,46.26,32300.0
2014-01-29 09:40:00,46.23,46.36,46.15,46.15,44300.0,46.23,46.36,46.15,46.15,44300.0
2014-01-29 09:45:00,46.14,46.16,45.95,45.99,67200.0,46.14,46.16,45.95,45.99,67200.0
2014-01-29 09:50:00,45.99,46.33,45.92,46.33,72200.0,45.99,46.33,45.92,46.33,72200.0
2014-01-29 09:55:00,46.27,46.3,46.14,46.14,9600.0,46.27,46.3,46.14,46.14,9600.0
2014-01-29 10:00:00,46.14,46.17,45.87,45.9,28300.0,46.14,46.17,45.87,45.9,28300.0
2014-01-29 10:05:00,45.88,45.99,45.88,45.91,27300.0,45.88,45.99,45.88,45.91,27300.0
2014-01-29 10:10:00,45.91,45.94,45.8,45.85,42000.0,45.91,45.94,45.8,45.85,42000.0
2014-01-29 10:15:00,45.83,46.04,45.83,45.98,28100.0,45.83,46.04,45.83,45.98,28100.0
2014-01-29 10:20:00,45.95,46.0,45.84,45.9,19100.0,45.95,46.0,45.84,45.9,19100.0
2014-01-29 10:25:00,45.87,45.93,45.8,45.92,40300.0,45.87,45.93,45.8,45.92,40300.0
2014-01-29 10:30:00,45.95,46.08,45.92,45.93,15600.0,45.95,46.08,45.92,45.93,15600.0
2014-01-29 10:35:00,45.94,45.94,45.85,45.94,14300.0,45.94,45.94,45.85,45.94,14300.0
2014-01-29 10:40:00,45.94,45.98,45.92,45.98,9500.0,45.94,45.98,45.92,45.98,9500.0
2014-01-29 10:45:00,45.98,45.98,45.8,45.83,52900.0,45.98,45.98,45.8,45.83,52900.0
2014-01-29 10:50:00,45.82,45.91,45.82,45.88,23000.0,45.82,45.91,45.82,45.88,23000.0
2014-01-29 10:55:00,45.88,45.92,45.84,45.84,16300.0,45.88,45.92,45.84,45.84,16300.0
2014-01-29 11:00:00,45.86,45.93,45.85,45.91,15100.0,45.86,45.93,45.85,45.91,15100.0
2014-01-29 11:05:00,45.92,45.98,45.89,45.93,12200.0,45.92,45.98,45.89,45.93,12200.0
2014-01-29 11:10:00,45.92,45.97,45.91,45.94,12500.0,45.92,45.97,45.91,45.94,12500.0
2014-01-29 11:15:00,45.93,45.95,45.8,45.84,20000.0,45.93,45.95,45.8,45.84,20000.0
2014-01-29 11:20:00,45.84,45.9,45.84,45.88,18400.0,45.84,45.9,45.84,45.88,18400.0
2014-01-29 11:25:00,45.86,45.95,45.85,45.95,12100.0,45.86,45.95,45.85,45.95,12100.0
2014-01-29 11:30:00,45.94,45.96,45.88,45.9,17500.0,45.94,45.96,45.88,45.9,17500.0
2014-01-29 11:35:00,45.87,45.88,45.85,45.85,10200.0,45.87,45.88,45.85,45.85,10200.0
2014-01-29 11:40:00,45.85,45.85,45.8,45.81,5900.0,45.85,45.85,45.8,45.81,5900.0
2014-01-29 11:45:00,45.82,45.82,45.7,45.73,27200.0,45.82,45.82,45.7,45.73,27200.0
2014-01-29 11:50:00,45.72,45.76,45.72,45.75,20500.0,45.72,45.76,45.72,45.75,20500.0
2014-01-29 11:55:00,45.75,45.77,45.75,45.76,7300.0,45.75,45.77,45.75,45.76,7300.0
2014-01-29 12:00:00,45.78,45.82,45.71,45.76,29900.0,45.78,45.82,45.71,45.76,29900.0
2014-01-29 12:05:00,45.76,45.76,45.7,45.7,11800.0,45.76,45.76,45.7,45.7,11800.0
2014-01-29 12:10:00,45.71,45.74,45.62,45.64,17900.0,45.71,45.74,45.62,45.64,17900.0
2014-01-29 12:15:00,45.62,45.65,45.58,45.63,23000.0,45.62,45.65,45.58,45.63,23000.0
2014-01-29 12:20:00,45.64,45.76,45.64,45.7,10700.0,45.64,45.76,45.64,45.7,10700.0
2014-01-29 12:25:00,45.68,45.68,45.53,45.54,45600.0,45.68,45.68,45.53,45.54,45600.0
2014-01-29 12:30:00,45.57,45.58,45.43,45.49,49000.0,45.57,45.58,45.43,45.49,49000.0
2014-01-29 12:35:00,45.52,45.62,45.46,45.6,17700.0,45.52,45.62,45.46,45.6,17700.0
2014-01-29 12:40:00,45.61,45.68,45.6,45.6,10500.0,45.61,45.68,45.6,45.6,10500.0
2014-01-29 12:45:00,45.62,45.65,45.58,45.58,16100.0,45.62,45.65,45.58,45.58,16100.0
2014-01-29 12:50:00,45.59,45.67,45.55,45.66,30500.0,45.59,45.67,45.55,45.66,30500.0
2014-01-29 12:55:00,45.66,45.8,45.66,45.77,30300.0,45.66,45.8,45.66,45.77,30300.0
2014-01-29 13:00:00,45.75,45.82,45.75,45.82,11600.0,45.75,45.82,45.75,45.82,11600.0
2014-01-29 13:05:00,45.81,45.87,45.8,45.81,23600.0,45.81,45.87,45.8,45.81,23600.0
2014-01-29 13:10:00,45.8,45.85,45.78,45.85,20400.0,45.8,45.85,45.78,45.85,20400.0
2014-01-29 13:15:00,45.88,45.94,45.85,45.91,16400.0,45.88,45.94,45.85,45.91,16400.0
2014-01-29 13:20:00,45.9,46.08,45.89,46.08,36900.0,45.9,46.08,45.89,46.08,36900.0
2014-01-29 13:25:00,46.07,46.17,46.05,46.17,44300.0,46.07,46.17,46.05,46.17,44300.0
2014-01-29 13:30:00,46.15,46.18,46.15,46.17,39800.0,46.15,46.18,46.15,46.17,39800.0
2014-01-29 13:35:00,46.16,46.17,46.0,46.03,22800.0,46.16,46.17,46.0,46.03,22800.0
2014-01-29 13:40:00,46.0,46.1,46.0,46.1,16700.0,46.0,46.1,46.0,46.1,16700.0
2014-01-29 13:45:00,46.1,46.12,46.05,46.1,17000.0,46.1,46.12,46.05,46.1,17000.0
2014-01-29 13:50:00,46.11,46.12,46.01,46.05,15200.0,46.11,46.12,46.01,46.05,15200.0
2014-01-29 13:55:00,46.04,46.24,46.04,46.18,39200.0,46.04,46.24,46.04,46.18,39200.0
2014-01-29 14:00:00,46.17,46.24,46.06,46.12,33200.0,46.17,46.24,46.06,46.12,33200.0
2014-01-29 14:05:00,46.14,46.14,45.93,45.98,35200.0,46.14,46.14,45.93,45.98,35200.0
2014-01-29 14:10:00,45.99,46.03,45.93,45.99,26100.0,45.99,46.03,45.93,45.99,26100.0
2014-01-29 14:15:00,45.97,45.97,45.85,45.85,19800.0,45.97,45.97,45.85,45.85,19800.0
2014-01-29 14:20:00,45.86,45.88,45.82,45.87,18000.0,45.86,45.88,45.82,45.87,18000.0
2014-01-29 14:25:00,45.87,45.97,45.84,45.97,13000.0,45.87,45.97,45.84,45.97,13000.0
2014-01-29 14:30:00,45.95,46.0,45.9,46.0,13700.0,45.95,46.0,45.9,46.0,13700.0
2014-01-29 14:35:00,45.97,45.98,45.83,45.89,15500.0,45.97,45.98,45.83,45.89,15500.0
2014-01-29 14:40:00,45.9,45.99,45.88,45.97,26700.0,45.9,45.99,45.88,45.97,26700.0
2014-01-29 14:45:00,46.0,46.05,45.92,45.92,45000.0,46.0,46.05,45.92,45.92,45000.0
2014-01-29 14:50:00,45.92,45.92,45.78,45.79,11500.0,45.92,45.92,45.78,45.79,11500.0
2014-01-29 14:55:00,45.78,45.82,45.7,45.72,15100.0,45.78,45.82,45.7,45.72,15100.0
2014-01-29 15:00:00,45.72,45.73,45.64,45.68,25300.0,45.72,45.73,45.64,45.68,25300.0
2014-01-29 15:05:00,45.69,45.69,45.6,45.61,29500.0,45.69,45.69,45.6,45.61,29500.0
2014-01-29 15:10:00,45.6,45.61,45.5,45.51,32100.0,45.6,45.61,45.5,45.51,32100.0
2014-01-29 15:15:00,45.53,45.64,45.51,45.55,30100.0,45.53,45.64,45.51,45.55,30100.0
2014-01-29 15:20:00,45.56,45.59,45.53,45.55,23200.0,45.56,45.59,45.53,45.55,23200.0
2014-01-29 15:25:00,45.54,45.57,45.51,45.53,32200.0,45.54,45.57,45.51,45.53,32200.0
2014-01-29 15:30:00,45.54,45.54,45.41,45.46,70500.0,45.54,45.54,45.41,45.46,70500.0
2014-01-29 15:35:00,45.47,45.55,45.4,45.54,33400.0,45.47,45.55,45.4,45.54,33400.0
2014-01-29 15:40:00,45.52,45.59,45.49,45.59,47800.0,45.52,45.59,45.49,45.59,47800.0
2014-01-29 15:45:00,45.62,45.66,45.55,45.66,49800.0,45.62,45.66,45.55,45.66,49800.0
2014-01-29 15:50:00,45.65,45.71,45.6,45.63,83900.0,45.65,45.71,45.6,45.63,83900.0
2014-01-29 15:55:00,45.64,45.69,45.61,45.68,93400.0,45.64,45.69,45.61,45.68,93400.0
2014-01-30 09:30:00,46.22,46.39,45.89,45.97,87600.0,46.22,46.39,45.89,45.97,87600.0
2014-01-30 09:35:00,45.93,46.18,45.91,45.92,29700.0,45.93,46.18,45.91,45.92,29700.0
2014-01-30 09:40:00,45.92,46.1,45.73,45.74,46400.0,45.92,46.1,45.73,45.74,46400.0
2014-01-30 09:45:00,45.74,45.75,45.46,45.49,131300.0,45.74,45.75,45.46,45.49,131300.0
2014-01-30 09:50:00,45.52,45.85,45.46,45.49,93800.0,45.52,45.85,45.46,45.49,93800.0
2014-01-30 09:55:00,45.47,45.82,45.41,45.68,48600.0,45.47,45.82,45.41,45.68,48600.0
2014-01-30 10:00:00,45.7,45.85,45.65,45.7,57100.0,45.7,45.85,45.65,45.7,57100.0
2014-01-30 10:05:00,45.66,45.74,45.59,45.71,65900.0,45.66,45.74,45.59,45.71,65900.0
2014-01-30 10:10:00,45.71,45.71,45.49,45.6,58600.0,45.71,45.71,45.49,45.6,58600.0
2014-01-30 10:15:00,45.6,45.73,45.5,45.71,34100.0,45.6,45.73,45.5,45.71,34100.0
2014-01-30 10:20:00,45.74,45.9,45.74,45.84,45800.0,45.74,45.9,45.74,45.84,45800.0
2014-01-30 10:25:00,45.83,45.9,45.74,45.74,80700.0,45.83,45.9,45.74,45.74,80700.0
2014-01-30 10:30:00,45.8,45.9,45.77,45.85,30400.0,45.8,45.9,45.77,45.85,30400.0
2014-01-30 10:35:00,45.87,45.9,45.81,45.9,28200.0,45.87,45.9,45.81,45.9,28200.0
2014-01-30 10:40:00,45.9,45.9,45.85,45.86,39500.0,45.9,45.9,45.85,45.86,39500.0
2014-01-30 10:45:00,45.85,45.92,45.84,45.91,150100.0,45.85,45.92,45.84,45.91,150100.0
2014-01-30 10:50:00,45.91,46.0,45.89,45.94,32800.0,45.91,46.0,45.89,45.94,32800.0
2014-01-30 10:55:00,45.97,45.99,45.9,45.98,18400.0,45.97,45.99,45.9,45.98,18400.0
2014-01-30 11:00:00,45.98,46.08,45.98,46.03,29900.0,45.98,46.08,45.98,46.03,29900.0
2014-01-30 11:05:00,46.05,46.22,46.02,46.21,37600.0,46.05,46.22,46.02,46.21,37600.0
2014-01-30 11:10:00,46.21,46.25,46.15,46.17,20900.0,46.21,46.25,46.15,46.17,20900.0
2014-01-30 11:15:00,46.19,46.33,46.19,46.28,23900.0,46.19,46.33,46.19,46.28,23900.0
2014-01-30 11:20:00,46.28,46.37,46.28,46.37,16000.0,46.28,46.37,46.28,46.37,16000.0
2014-01-30 11:25:00,46.37,46.4,46.31,46.36,38800.0,46.37,46.4,46.31,46.36,38800.0
2014-01-30 11:30:00,46.36,46.4,46.2,46.22,22300.0,46.36,46.4,46.2,46.22,22300.0
2014-01-30 11:35:00,46.23,46.42,46.21,46.39,19000.0,46.23,46.42,46.21,46.39,19000.0
2014-01-30 11:40:00,46.41,46.52,46.4,46.44,60900.0,46.41,46.52,46.4,46.44,60900.0
2014-01-30 11:45:00,46.43,46.55,46.43,46.54,21500.0,46.43,46.55,46.43,46.54,21500.0
2014-01-30 11:50:00,46.53,46.6,46.49,46.51,34900.0,46.53,46.6,46.49,46.51,34900.0
2014-01-30 11:55:00,46.51,46.56,46.49,46.56,23900.0,46.51,46.56,46.49,46.56,23900.0
2014-01-30 12:00:00,46.56,46.56,46.48,46.54,23700.0,46.56,46.56,46.48,46.54,23700.0
2014-01-30 12:05:00,46.54,46.57,46.47,46.54,83100.0,46.54,46.57,46.47,46.54,83100.0
2014-01-30 12:10:00,46.54,46.59,46.49,46.55,55000.0,46.54,46.59,46.49,46.55,55000.0
2014-01-30 12:15:00,46.55,46.59,46.48,46.5,43700.0,46.55,46.59,46.48,46.5,43700.0
2014-01-30 12:20:00,46.5,46.64,46.47,46.62,28500.0,46.5,46.64,46.47,46.62,28500.0
2014-01-30 12:25:00,46.62,46.65,46.58,46.58,15300.0,46.62,46.65,46.58,46.58,15300.0
2014-01-30 12:30:00,46.6,46.68,46.59,46.63,17600.0,46.6,46.68,46.59,46.63,17600.0
2014-01-30 12:35:00,46.65,46.74,46.63,46.73,12300.0,46.65,46.74,46.63,46.73,12300.0
2014-01-30 12:40:00,46.74,46.8,46.66,46.68,18300.0,46.74,46.8,46.66,46.68,18300.0
2014-01-30 12:45:00,46.69,46.7,46.57,46.57,13800.0,46.69,46.7,46.57,46.57,13800.0
2014-01-30 12:50:00,46.59,46.77,46.58,46.71,50000.0,46.59,46.77,46.58,46.71,50000.0
2014-01-30 12:55:00,46.74,46.77,46.72,46.75,73000.0,46.74,46.77,46.72,46.75,73000.0
2014-01-30 13:00:00,46.77,46.77,46.71,46.76,19600.0,46.77,46.77,46.71,46.76,19600.0
2014-01-30 13:05:00,46.77,46.85,46.76,46.83,43800.0,46.77,46.85,46.76,46.83,43800.0
2014-01-30 13:10:00,46.83,46.84,46.77,46.79,19400.0,46.83,46.84,46.77,46.79,19400.0
2014-01-30 13:15:00,46.8,46.89,46.79,46.87,15900.0,46.8,46.89,46.79,46.87,15900.0
2014-01-30 13:20:00,46.86,46.92,46.84,46.85,21800.0,46.86,46.92,46.84,46.85,21800.0
2014-01-30 13:25:00,46.85,46.9,46.77,46.77,50700.0,46.85,46.9,46.77,46.77,50700.0
2014-01-30 13:30:00,46.77,46.85,46.74,46.85,43500.0,46.77,46.85,46.74,46.85,43500.0
2014-01-30 13:35:00,46.84,46.86,46.79,46.83,58500.0,46.84,46.86,46.79,46.83,58500.0
2014-01-30 13:40:00,46.8,46.81,46.72,46.72,12400.0,46.8,46.81,46.72,46.72,12400.0
2014-01-30 13:45:00,46.73,46.83,46.6,46.6,25900.0,46.73,46.83,46.6,46.6,25900.0
2014-01-30 13:50:00,46.6,46.69,46.59,46.63,19300.0,46.6,46.69,46.59,46.63,19300.0
2014-01-30 13:55:00,46.61,46.7,46.6,46.69,22700.0,46.61,46.7,46.6,46.69,22700.0
2014-01-30 14:00:00,46.7,46.76,46.68,46.74,25600.0,46.7,46.76,46.68,46.74,25600.0
2014-01-30 14:05:00,46.73,46.73,46.61,46.69,16500.0,46.73,46.73,46.61,46.69,16500.0
2014-01-30 14:10:00,46.68,46.73,46.6,46.64,28200.0,46.68,46.73,46.6,46.64,28200.0
2014-01-30 14:15:00,46.65,46.73,46.63,46.7,14700.0,46.65,46.73,46.63,46.7,14700.0
2014-01-30 14:20:00,46.7,46.74,46.69,46.72,18300.0,46.7,46.74,46.69,46.72,18300.0
2014-01-30 14:25:00,46.7,46.85,46.68,46.83,19800.0,46.7,46.85,46.68,46.83,19800.0
2014-01-30 14:30:00,46.83,46.87,46.82,46.84,15700.0,46.83,46.87,46.82,46.84,15700.0
2014-01-30 14:35:00,46.85,46.99,46.83,46.99,35200.0,46.85,46.99,46.83,46.99,35200.0
2014-01-30 14:40:00,46.98,46.98,46.88,46.96,18100.0,46.98,46.98,46.88,46.96,18100.0
2014-01-30 14:45:00,46.93,46.95,46.89,46.91,24800.0,46.93,46.95,46.89,46.91,24800.0
2014-01-30 14:50:00,46.89,46.97,46.89,46.95,51800.0,46.89,46.97,46.89,46.95,51800.0
2014-01-30 14:55:00,46.94,46.94,46.88,46.9,37900.0,46.94,46.94,46.88,46.9,37900.0
2014-01-30 15:00:00,46.89,46.91,46.87,46.9,45300.0,46.89,46.91,46.87,46.9,45300.0
2014-01-30 15:05:00,46.9,46.95,46.89,46.91,94900.0,46.9,46.95,46.89,46.91,94900.0
2014-01-30 15:10:00,46.91,47.1,46.91,47.07,113800.0,46.91,47.1,46.91,47.07,113800.0
2014-01-30 15:15:00,47.08,47.21,47.03,47.17,51100.0,47.08,47.21,47.03,47.17,51100.0
2014-01-30 15:20:00,47.17,47.24,47.15,47.23,53500.0,47.17,47.24,47.15,47.23,53500.0
2014-01-30 15:25:00,47.2,47.2,46.99,46.99,33500.0,47.2,47.2,46.99,46.99,33500.0
2014-01-30 15:30:00,47.0,47.03,46.91,46.94,108800.0,47.0,47.03,46.91,46.94,108800.0
2014-01-30 15:35:00,46.93,47.0,46.92,47.0,35200.0,46.93,47.0,46.92,47.0,35200.0
2014-01-30 15:40:00,47.0,47.01,46.89,46.89,81600.0,47.0,47.01,46.89,46.89,81600.0
2014-01-30 15:45:00,46.9,46.95,46.83,46.89,65800.0,46.9,46.95,46.83,46.89,65800.0
2014-01-30 15:50:00,46.88,46.92,46.77,46.87,90200.0,46.88,46.92,46.77,46.87,90200.0
2014-01-30 15:55:00,46.86,46.87,46.77,46.83,92900.0,46.86,46.87,46.77,46.83,92900.0
2014-01-31 09:30:00,45.84,46.12,45.62,46.12,50300.0,45.84,46.12,45.62,46.12,50300.0
2014-01-31 09:35:00,46.11,46.29,45.91,46.04,49100.0,46.11,46.29,45.91,46.04,49100.0
2014-01-31 09:40:00,46.05,46.37,46.02,46.32,31200.0,46.05,46.37,46.02,46.32,31200.0
2014-01-31 09:45:00,46.28,46.29,46.04,46.19,37300.0,46.28,46.29,46.04,46.19,37300.0
2014-01-31 09:50:00,46.19,46.21,45.94,46.01,22800.0,46.19,46.21,45.94,46.01,22800.0
2014-01-31 09:55:00,46.02,46.17,45.98,46.08,25700.0,46.02,46.17,45.98,46.08,25700.0
2014-01-31 10:00:00,46.03,46.03,45.87,45.9,35800.0,46.03,46.03,45.87,45.9,35800.0
2014-01-31 10:05:00,45.92,45.97,45.84,45.86,31500.0,45.92,45.97,45.84,45.86,31500.0
2014-01-31 10:10:00,45.87,45.99,45.85,45.85,20500.0,45.87,45.99,45.85,45.85,20500.0
2014-01-31 10:15:00,45.88,46.09,45.88,46.06,21100.0,45.88,46.09,45.88,46.06,21100.0
2014-01-31 10:20:00,46.01,46.11,45.84,45.95,21800.0,46.01,46.11,45.84,45.95,21800.0
2014-01-31 10:25:00,45.91,45.97,45.88,45.93,33400.0,45.91,45.97,45.88,45.93,33400.0
2014-01-31 10:30:00,45.93,46.0,45.75,45.76,38700.0,45.93,46.0,45.75,45.76,38700.0
2014-01-31 10:35:00,45.76,45.85,45.74,45.83,40100.0,45.76,45.85,45.74,45.83,40100.0
2014-01-31 10:40:00,45.84,45.92,45.81,45.91,23400.0,45.84,45.92,45.81,45.91,23400.0
2014-01-31 10:45:00,45.92,46.13,45.92,46.13,16200.0,45.92,46.13,45.92,46.13,16200.0
2014-01-31 10:50:00,46.15,46.16,46.01,46.11,9600.0,46.15,46.16,46.01,46.11,9600.0
2014-01-31 10:55:00,46.09,46.12,45.97,45.99,13400.0,46.09,46.12,45.97,45.99,13400.0
2014-01-31 11:00:00,45.99,46.06,45.95,46.05,16600.0,45.99,46.06,45.95,46.05,16600.0
2014-01-31 11:05:00,46.05,46.06,45.98,46.03,25400.0,46.05,46.06,45.98,46.03,25400.0
2014-01-31 11:10:00,46.03,46.06,45.97,46.06,12400.0,46.03,46.06,45.97,46.06,12400.0
2014-01-31 11:15:00,46.06,46.09,45.9,45.91,12700.0,46.06,46.09,45.9,45.91,12700.0
2014-01-31 11:20:00,45.91,46.05,45.9,45.99,79500.0,45.91,46.05,45.9,45.99,79500.0
2014-01-31 11:25:00,46.0,46.0,45.87,45.95,32900.0,46.0,46.0,45.87,45.95,32900.0
2014-01-31 11:30:00,45.94,45.98,45.91,45.96,16200.0,45.94,45.98,45.91,45.96,16200.0
2014-01-31 11:35:00,45.96,45.96,45.87,45.94,21300.0,45.96,45.96,45.87,45.94,21300.0
2014-01-31 11:40:00,45.9,45.94,45.85,45.88,16400.0,45.9,45.94,45.85,45.88,16400.0
2014-01-31 11:45:00,45.88,46.0,45.88,45.93,20900.0,45.88,46.0,45.88,45.93,20900.0
2014-01-31 11:50:00,45.93,45.97,45.79,45.85,39800.0,45.93,45.97,45.79,45.85,39800.0
2014-01-31 11:55:00,45.84,45.84,45.73,45.8,45300.0,45.84,45.84,45.73,45.8,45300.0
2014-01-31 12:00:00,45.79,45.82,45.76,45.76,15900.0,45.79,45.82,45.76,45.76,15900.0
2014-01-31 12:05:00,45.76,45.84,45.73,45.83,21100.0,45.76,45.84,45.73,45.83,21100.0
2014-01-31 12:10:00,45.84,45.87,45.8,45.82,27400.0,45.84,45.87,45.8,45.82,27400.0
2014-01-31 12:15:00,45.82,45.85,45.79,45.82,19000.0,45.82,45.85,45.79,45.82,19000.0
2014-01-31 12:20:00,45.8,45.84,45.74,45.75,40100.0,45.8,45.84,45.74,45.75,40100.0
2014-01-31 12:25:00,45.74,45.79,45.71,45.79,25500.0,45.74,45.79,45.71,45.79,25500.0
2014-01-31 12:30:00,45.81,45.81,45.73,45.75,15700.0,45.81,45.81,45.73,45.75,15700.0
2014-01-31 12:35:00,45.74,45.75,45.68,45.73,47200.0,45.74,45.75,45.68,45.73,47200.0
2014-01-31 12:40:00,45.73,45.75,45.7,45.72,21000.0,45.73,45.75,45.7,45.72,21000.0
2014-01-31 12:45:00,45.72,45.75,45.69,45.7,28900.0,45.72,45.75,45.69,45.7,28900.0
2014-01-31 12:50:00,45.69,45.69,45.58,45.59,46900.0,45.69,45.69,45.58,45.59,46900.0
2014-01-31 12:55:00,45.59,45.62,45.54,45.58,60500.0,45.59,45.62,45.54,45.58,60500.0
2014-01-31 13:00:00,45.58,45.72,45.58,45.64,25600.0,45.58,45.72,45.58,45.64,25600.0
2014-01-31 13:05:00,45.65,45.69,45.58,45.69,16700.0,45.65,45.69,45.58,45.69,16700.0
2014-01-31 13:10:00,45.66,45.71,45.63,45.71,17300.0,45.66,45.71,45.63,45.71,17300.0
2014-01-31 13:15:00,45.72,45.75,45.66,45.66,16800.0,45.72,45.75,45.66,45.66,16800.0
2014-01-31 13:20:00,45.66,45.76,45.66,45.7,15800.0,45.66,45.76,45.66,45.7,15800.0
2014-01-31 13:25:00,45.69,45.71,45.64,45.65,18500.0,45.69,45.71,45.64,45.65,18500.0
2014-01-31 13:30:00,45.66,45.73,45.65,45.66,16900.0,45.66,45.73,45.65,45.66,16900.0
2014-01-31 13:35:00,45.67,45.68,45.63,45.65,14800.0,45.67,45.68,45.63,45.65,14800.0
2014-01-31 13:40:00,45.65,45.71,45.64,45.64,12100.0,45.65,45.71,45.64,45.64,12100.0
2014-01-31 13:45:00,45.64,45.7,45.62,45.63,26700.0,45.64,45.7,45.62,45.63,26700.0
2014-01-31 13:50:00,45.64,45.66,45.61,45.66,34700.0,45.64,45.66,45.61,45.66,34700.0
2014-01-31 13:55:00,45.67,45.68,45.61,45.65,29000.0,45.67,45.68,45.61,45.65,29000.0
2014-01-31 14:00:00,45.64,45.69,45.64,45.65,33300.0,45.64,45.69,45.64,45.65,33300.0
2014-01-31 14:05:00,45.63,45.67,45.6,45.65,20700.0,45.63,45.67,45.6,45.65,20700.0
2014-01-31 14:10:00,45.65,45.7,45.62,45.66,22400.0,45.65,45.7,45.62,45.66,22400.0
2014-01-31 14:15:00,45.67,45.69,45.65,45.67,15800.0,45.67,45.69,45.65,45.67,15800.0
2014-01-31 14:20:00,45.67,45.72,45.67,45.71,16200.0,45.67,45.72,45.67,45.71,16200.0
2014-01-31 14:25:00,45.71,45.79,45.71,45.76,16000.0,45.71,45.79,45.71,45.76,16000.0
2014-01-31 14:30:00,45.76,45.82,45.72,45.79,22300.0,45.76,45.82,45.72,45.79,22300.0
2014-01-31 14:35:00,45.78,45.87,45.76,45.82,20000.0,45.78,45.87,45.76,45.82,20000.0
2014-01-31 14:40:00,45.84,45.89,45.8,45.88,12600.0,45.84,45.89,45.8,45.88,12600.0
2014-01-31 14:45:00,45.88,45.93,45.86,45.91,36800.0,45.88,45.93,45.86,45.91,36800.0
2014-01-31 14:50:00,45.9,45.9,45.79,45.81,22000.0,45.9,45.9,45.79,45.81,22000.0
2014-01-31 14:55:00,45.82,45.91,45.82,45.86,13400.0,45.82,45.91,45.82,45.86,13400.0
2014-01-31 15:00:00,45.86,45.86,45.77,45.86,21400.0,45.86,45.86,45.77,45.86,21400.0
2014-01-31 15:05:00,45.86,45.86,45.72,45.74,23300.0,45.86,45.86,45.72,45.74,23300.0
2014-01-31 15:10:00,45.74,45.79,45.72,45.75,48400.0,45.74,45.79,45.72,45.75,48400.0
2014-01-31 15:15:00,45.73,45.77,45.67,45.7,54000.0,45.73,45.77,45.67,45.7,54000.0
2014-01-31 15:20:00,45.68,45.71,45.65,45.68,27600.0,45.68,45.71,45.65,45.68,27600.0
2014-01-31 15:25:00,45.68,45.68,45.63,45.64,38900.0,45.68,45.68,45.63,45.64,38900.0
2014-01-31 15:30:00,45.64,45.7,45.64,45.65,53400.0,45.64,45.7,45.64,45.65,53400.0
2014-01-31 15:35:00,45.65,45.69,45.58,45.61,67100.0,45.65,45.69,45.58,45.61,67100.0
2014-01-31 15:40:00,45.6,45.71,45.58,45.7,67300.0,45.6,45.71,45.58,45.7,67300.0
2014-01-31 15:45:00,45.69,45.69,45.61,45.65,60800.0,45.69,45.69,45.61,45.65,60800.0
2014-01-31 15:50:00,45.66,45.72,45.66,45.69,88800.0,45.66,45.72,45.66,45.69,88800.0
2014-01-31 15:55:00,45.69,45.71,45.63,45.69,160200.0,45.69,45.71,45.63,45.69,160200.0
2014-02-03 09:30:00,46.0,46.09,45.7,45.73,50400.0,46.0,46.09,45.7,45.73,50400.0
2014-02-03 09:35:00,45.77,45.9,45.45,45.45,22900.0,45.77,45.9,45.45,45.45,22900.0
2014-02-03 09:40:00,45.45,45.72,45.41,45.43,33000.0,45.45,45.72,45.41,45.43,33000.0
2014-02-03 09:45:00,45.51,45.62,45.3,45.32,36400.0,45.51,45.62,45.3,45.32,36400.0
2014-02-03 09:50:00,45.38,45.72,45.38,45.62,67400.0,45.38,45.72,45.38,45.62,67400.0
2014-02-03 09:55:00,45.61,45.73,45.61,45.68,21200.0,45.61,45.73,45.61,45.68,21200.0
2014-02-03 10:00:00,45.68,45.68,45.4,45.41,24700.0,45.68,45.68,45.4,45.41,24700.0
2014-02-03 10:05:00,45.4,45.48,45.31,45.35,34000.0,45.4,45.48,45.31,45.35,34000.0
2014-02-03 10:10:00,45.33,45.33,45.1,45.2,46600.0,45.33,45.33,45.1,45.2,46600.0
2014-02-03 10:15:00,45.19,45.24,45.02,45.03,51200.0,45.19,45.24,45.02,45.03,51200.0
2014-02-03 10:20:00,45.03,45.24,45.03,45.21,30500.0,45.03,45.24,45.03,45.21,30500.0
2014-02-03 10:25:00,45.21,45.3,45.15,45.25,37400.0,45.21,45.3,45.15,45.25,37400.0
2014-02-03 10:30:00,45.25,45.27,45.17,45.25,17700.0,45.25,45.27,45.17,45.25,17700.0
2014-02-03 10:35:00,45.23,45.41,45.23,45.37,22400.0,45.23,45.41,45.23,45.37,22400.0
2014-02-03 10:40:00,45.36,45.49,45.34,45.46,17100.0,45.36,45.49,45.34,45.46,17100.0
2014-02-03 10:45:00,45.46,45.52,45.32,45.32,10500.0,45.46,45.52,45.32,45.32,10500.0
2014-02-03 10:50:00,45.32,45.39,45.24,45.26,18000.0,45.32,45.39,45.24,45.26,18000.0
2014-02-03 10:55:00,45.22,45.25,45.17,45.24,20300.0,45.22,45.25,45.17,45.24,20300.0
2014-02-03 11:00:00,45.24,45.32,45.16,45.17,12500.0,45.24,45.32,45.16,45.17,12500.0
2014-02-03 11:05:00,45.16,45.19,45.09,45.11,15500.0,45.16,45.19,45.09,45.11,15500.0
2014-02-03 11:10:00,45.11,45.17,45.03,45.03,17400.0,45.11,45.17,45.03,45.03,17400.0
2014-02-03 11:15:00,45.03,45.09,44.98,45.05,124300.0,45.03,45.09,44.98,45.05,124300.0
2014-02-03 11:20:00,45.03,45.06,45.0,45.01,36000.0,45.03,45.06,45.0,45.01,36000.0
2014-02-03 11:25:00,45.03,45.08,44.98,45.02,46800.0,45.03,45.08,44.98,45.02,46800.0
2014-02-03 11:30:00,45.02,45.14,44.99,45.07,18200.0,45.02,45.14,44.99,45.07,18200.0
2014-02-03 11:35:00,45.08,45.15,45.03,45.1,19900.0,45.08,45.15,45.03,45.1,19900.0
2014-02-03 11:40:00,45.11,45.15,45.08,45.11,21900.0,45.11,45.15,45.08,45.11,21900.0
2014-02-03 11:45:00,45.08,45.14,45.06,45.1,30900.0,45.08,45.14,45.06,45.1,30900.0
2014-02-03 11:50:00,45.1,45.14,45.06,45.06,19300.0,45.1,45.14,45.06,45.06,19300.0
2014-02-03 11:55:00,45.06,45.06,44.78,44.82,86000.0,45.06,45.06,44.78,44.82,86000.0
2014-02-03 12:00:00,44.81,44.83,44.64,44.64,83000.0,44.81,44.83,44.64,44.64,83000.0
2014-02-03 12:05:00,44.67,45.04,44.67,45.0,55700.0,44.67,45.04,44.67,45.0,55700.0
2014-02-03 12:10:00,44.99,44.99,44.85,44.86,21500.0,44.99,44.99,44.85,44.86,21500.0
2014-02-03 12:15:00,44.89,44.92,44.77,44.83,17800.0,44.89,44.92,44.77,44.83,17800.0
2014-02-03 12:20:00,44.84,44.97,44.78,44.87,51200.0,44.84,44.97,44.78,44.87,51200.0
2014-02-03 12:25:00,44.86,44.96,44.85,44.9,12200.0,44.86,44.96,44.85,44.9,12200.0
2014-02-03 12:30:00,44.92,44.95,44.88,44.89,10300.0,44.92,44.95,44.88,44.89,10300.0
2014-02-03 12:35:00,44.89,44.89,44.7,44.77,28100.0,44.89,44.89,44.7,44.77,28100.0
2014-02-03 12:40:00,44.75,44.87,44.75,44.83,13800.0,44.75,44.87,44.75,44.83,13800.0
2014-02-03 12:45:00,44.84,44.85,44.77,44.81,17400.0,44.84,44.85,44.77,44.81,17400.0
2014-02-03 12:50:00,44.81,44.81,44.72,44.75,24400.0,44.81,44.81,44.72,44.75,24400.0
2014-02-03 12:55:00,44.76,44.78,44.71,44.72,23500.0,44.76,44.78,44.71,44.72,23500.0
2014-02-03 13:00:00,44.73,44.76,44.66,44.66,21000.0,44.73,44.76,44.66,44.66,21000.0
2014-02-03 13:05:00,44.67,44.7,44.59,44.61,45000.0,44.67,44.7,44.59,44.61,45000.0
2014-02-03 13:10:00,44.62,44.71,44.6,44.68,40000.0,44.62,44.71,44.6,44.68,40000.0
2014-02-03 13:15:00,44.68,44.78,44.67,44.75,20700.0,44.68,44.78,44.67,44.75,20700.0
2014-02-03 13:20:00,44.75,44.83,44.75,44.75,18500.0,44.75,44.83,44.75,44.75,18500.0
2014-02-03 13:25:00,44.77,44.78,44.7,44.73,35100.0,44.77,44.78,44.7,44.73,35100.0
2014-02-03 13:30:00,44.73,44.8,44.72,44.75,23600.0,44.73,44.8,44.72,44.75,23600.0
2014-02-03 13:35:00,44.74,44.77,44.55,44.55,60000.0,44.74,44.77,44.55,44.55,60000.0
2014-02-03 13:40:00,44.55,44.61,44.55,44.55,19700.0,44.55,44.61,44.55,44.55,19700.0
2014-02-03 13:45:00,44.56,44.57,44.48,44.49,36700.0,44.56,44.57,44.48,44.49,36700.0
2014-02-03 13:50:00,44.49,44.57,44.47,44.51,21200.0,44.49,44.57,44.47,44.51,21200.0
2014-02-03 13:55:00,44.52,44.59,44.5,44.55,37500.0,44.52,44.59,44.5,44.55,37500.0
2014-02-03 14:00:00,44.52,44.56,44.46,44.51,26900.0,44.52,44.56,44.46,44.51,26900.0
2014-02-03 14:05:00,44.51,44.58,44.48,44.55,27100.0,44.51,44.58,44.48,44.55,27100.0
2014-02-03 14:10:00,44.56,44.74,44.51,44.73,58600.0,44.56,44.74,44.51,44.73,58600.0
2014-02-03 14:15:00,44.72,44.79,44.69,44.77,13100.0,44.72,44.79,44.69,44.77,13100.0
2014-02-03 14:20:00,44.77,44.83,44.73,44.75,22200.0,44.77,44.83,44.73,44.75,22200.0
2014-02-03 14:25:00,44.75,44.79,44.7,44.79,20300.0,44.75,44.79,44.7,44.79,20300.0
2014-02-03 14:30:00,44.75,44.81,44.7,44.7,18900.0,44.75,44.81,44.7,44.7,18900.0
2014-02-03 14:35:00,44.72,44.75,44.65,44.71,18700.0,44.72,44.75,44.65,44.71,18700.0
2014-02-03 14:40:00,44.72,44.75,44.6,44.65,25500.0,44.72,44.75,44.6,44.65,25500.0
2014-02-03 14:45:00,44.65,44.7,44.64,44.66,27000.0,44.65,44.7,44.64,44.66,27000.0
2014-02-03 14:50:00,44.67,44.67,44.57,44.59,17300.0,44.67,44.67,44.57,44.59,17300.0
2014-02-03 14:55:00,44.58,44.62,44.55,44.56,17100.0,44.58,44.62,44.55,44.56,17100.0
2014-02-03 15:00:00,44.55,44.64,44.54,44.61,22300.0,44.55,44.64,44.54,44.61,22300.0
2014-02-03 15:05:00,44.62,44.67,44.59,44.65,34900.0,44.62,44.67,44.59,44.65,34900.0
2014-02-03 15:10:00,44.65,44.71,44.57,44.68,27900.0,44.65,44.71,44.57,44.68,27900.0
2014-02-03 15:15:00,44.68,44.77,44.66,44.68,34200.0,44.68,44.77,44.66,44.68,34200.0
2014-02-03 15:20:00,44.69,44.73,44.65,44.66,35700.0,44.69,44.73,44.65,44.66,35700.0
2014-02-03 15:25:00,44.66,44.77,44.66,44.75,44700.0,44.66,44.77,44.66,44.75,44700.0
2014-02-03 15:30:00,44.75,44.76,44.71,44.74,48400.0,44.75,44.76,44.71,44.74,48400.0
2014-02-03 15:35:00,44.74,44.77,44.66,44.69,49100.0,44.74,44.77,44.66,44.69,49100.0
2014-02-03 15:40:00,44.7,44.7,44.61,44.62,44800.0,44.7,44.7,44.61,44.62,44800.0
2014-02-03 15:45:00,44.61,44.65,44.57,44.64,68300.0,44.61,44.65,44.57,44.64,68300.0
2014-02-03 15:50:00,44.66,44.73,44.59,44.73,114000.0,44.66,44.73,44.59,44.73,114000.0
2014-02-03 15:55:00,44.71,44.79,44.67,44.78,125200.0,44.71,44.79,44.67,44.78,125200.0
2014-02-04 09:30:00,44.92,45.34,44.92,45.21,56800.0,44.92,45.34,44.92,45.21,56800.0
2014-02-04 09:35:00,45.15,45.39,45.12,45.12,52300.0,45.15,45.39,45.12,45.12,52300.0
2014-02-04 09:40:00,45.12,45.23,44.91,44.95,34700.0,45.12,45.23,44.91,44.95,34700.0
2014-02-04 09:45:00,44.94,45.02,44.8,44.97,24700.0,44.94,45.02,44.8,44.97,24700.0
2014-02-04 09:50:00,44.97,44.97,44.71,44.81,58400.0,44.97,44.97,44.71,44.81,58400.0
2014-02-04 09:55:00,44.82,44.97,44.68,44.75,30100.0,44.82,44.97,44.68,44.75,30100.0
2014-02-04 10:00:00,44.77,45.14,44.77,44.98,32600.0,44.77,45.14,44.77,44.98,32600.0
2014-02-04 10:05:00,44.99,45.22,44.98,45.06,42600.0,44.99,45.22,44.98,45.06,42600.0
2014-02-04 10:10:00,45.07,45.55,45.03,45.47,161800.0,45.07,45.55,45.03,45.47,161800.0
2014-02-04 10:15:00,45.43,45.64,45.41,45.47,64000.0,45.43,45.64,45.41,45.47,64000.0
2014-02-04 10:20:00,45.45,45.67,45.36,45.45,58900.0,45.45,45.67,45.36,45.45,58900.0
2014-02-04 10:25:00,45.45,45.53,45.36,45.53,82600.0,45.45,45.53,45.36,45.53,82600.0
2014-02-04 10:30:00,45.48,45.99,45.47,45.98,119700.0,45.48,45.99,45.47,45.98,119700.0
2014-02-04 10:35:00,45.98,46.02,45.78,45.95,85600.0,45.98,46.02,45.78,45.95,85600.0
2014-02-04 10:40:00,45.97,45.97,45.79,45.89,28200.0,45.97,45.97,45.79,45.89,28200.0
2014-02-04 10:45:00,45.9,46.11,45.9,46.05,54200.0,45.9,46.11,45.9,46.05,54200.0
2014-02-04 10:50:00,46.05,46.08,45.76,45.9,28200.0,46.05,46.08,45.76,45.9,28200.0
2014-02-04 10:55:00,45.9,45.91,45.61,45.68,21900.0,45.9,45.91,45.61,45.68,21900.0
2014-02-04 11:00:00,45.68,45.77,45.6,45.66,78700.0,45.68,45.77,45.6,45.66,78700.0
2014-02-04 11:05:00,45.68,45.95,45.64,45.9,51200.0,45.68,45.95,45.64,45.9,51200.0
2014-02-04 11:10:00,45.89,45.99,45.86,45.91,18500.0,45.89,45.99,45.86,45.91,18500.0
2014-02-04 11:15:00,45.92,45.95,45.73,45.75,27700.0,45.92,45.95,45.73,45.75,27700.0
2014-02-04 11:20:00,45.75,45.78,45.59,45.66,43400.0,45.75,45.78,45.59,45.66,43400.0
2014-02-04 11:25:00,45.64,45.71,45.53,45.58,22300.0,45.64,45.71,45.53,45.58,22300.0
2014-02-04 11:30:00,45.57,45.63,45.5,45.63,26400.0,45.57,45.63,45.5,45.63,26400.0
2014-02-04 11:35:00,45.63,45.73,45.46,45.47,28500.0,45.63,45.73,45.46,45.47,28500.0
2014-02-04 11:40:00,45.47,45.47,45.34,45.44,29600.0,45.47,45.47,45.34,45.44,29600.0
2014-02-04 11:45:00,45.44,45.44,45.31,45.34,34400.0,45.44,45.44,45.31,45.34,34400.0
2014-02-04 11:50:00,45.35,45.36,45.23,45.31,23500.0,45.35,45.36,45.23,45.31,23500.0
2014-02-04 11:55:00,45.32,45.36,45.3,45.34,20600.0,45.32,45.36,45.3,45.34,20600.0
2014-02-04 12:00:00,45.35,45.46,45.34,45.41,20800.0,45.35,45.46,45.34,45.41,20800.0
2014-02-04 12:05:00,45.42,45.42,45.26,45.27,21300.0,45.42,45.42,45.26,45.27,21300.0
2014-02-04 12:10:00,45.28,45.32,45.25,45.31,14500.0,45.28,45.32,45.25,45.31,14500.0
2014-02-04 12:15:00,45.3,45.32,45.23,45.24,24900.0,45.3,45.32,45.23,45.24,24900.0
2014-02-04 12:20:00,45.25,45.3,45.2,45.27,15800.0,45.25,45.3,45.2,45.27,15800.0
2014-02-04 12:25:00,45.27,45.29,45.21,45.25,15900.0,45.27,45.29,45.21,45.25,15900.0
2014-02-04 12:30:00,45.27,45.33,45.22,45.33,14100.0,45.27,45.33,45.22,45.33,14100.0
2014-02-04 12:35:00,45.31,45.31,45.23,45.24,13800.0,45.31,45.31,45.23,45.24,13800.0
2014-02-04 12:40:00,45.24,45.37,45.23,45.37,10600.0,45.24,45.37,45.23,45.37,10600.0
2014-02-04 12:45:00,45.35,45.42,45.35,45.4,19500.0,45.35,45.42,45.35,45.4,19500.0
2014-02-04 12:50:00,45.41,45.41,45.33,45.35,17200.0,45.41,45.41,45.33,45.35,17200.0
2014-02-04 12:55:00,45.35,45.46,45.34,45.46,13300.0,45.35,45.46,45.34,45.46,13300.0
2014-02-04 13:00:00,45.46,45.51,45.43,45.48,15500.0,45.46,45.51,45.43,45.48,15500.0
2014-02-04 13:05:00,45.46,45.46,45.39,45.4,14500.0,45.46,45.46,45.39,45.4,14500.0
2014-02-04 13:10:00,45.4,45.41,45.31,45.38,17900.0,45.4,45.41,45.31,45.38,17900.0
2014-02-04 13:15:00,45.38,45.5,45.38,45.47,23600.0,45.38,45.5,45.38,45.47,23600.0
2014-02-04 13:20:00,45.47,45.49,45.41,45.44,17700.0,45.47,45.49,45.41,45.44,17700.0
2014-02-04 13:25:00,45.44,45.51,45.42,45.51,11600.0,45.44,45.51,45.42,45.51,11600.0
2014-02-04 13:30:00,45.51,45.63,45.5,45.61,10900.0,45.51,45.63,45.5,45.61,10900.0
2014-02-04 13:35:00,45.61,45.62,45.55,45.59,15900.0,45.61,45.62,45.55,45.59,15900.0
2014-02-04 13:40:00,45.58,45.62,45.56,45.61,8900.0,45.58,45.62,45.56,45.61,8900.0
2014-02-04 13:45:00,45.61,45.61,45.53,45.55,11300.0,45.61,45.61,45.53,45.55,11300.0
2014-02-04 13:50:00,45.54,45.57,45.44,45.47,14000.0,45.54,45.57,45.44,45.47,14000.0
2014-02-04 13:55:00,45.45,45.46,45.34,45.35,27300.0,45.45,45.46,45.34,45.35,27300.0
2014-02-04 14:00:00,45.35,45.36,45.26,45.29,23300.0,45.35,45.36,45.26,45.29,23300.0
2014-02-04 14:05:00,45.3,45.33,45.28,45.3,16100.0,45.3,45.33,45.28,45.3,16100.0
2014-02-04 14:10:00,45.29,45.31,45.25,45.25,27000.0,45.29,45.31,45.25,45.25,27000.0
2014-02-04 14:15:00,45.25,45.27,45.24,45.26,18000.0,45.25,45.27,45.24,45.26,18000.0
2014-02-04 14:20:00,45.26,45.44,45.24,45.36,19000.0,45.26,45.44,45.24,45.36,19000.0
2014-02-04 14:25:00,45.38,45.4,45.33,45.35,9900.0,45.38,45.4,45.33,45.35,9900.0
2014-02-04 14:30:00,45.35,45.43,45.31,45.39,17000.0,45.35,45.43,45.31,45.39,17000.0
2014-02-04 14:35:00,45.39,45.43,45.38,45.38,9100.0,45.39,45.43,45.38,45.38,9100.0
2014-02-04 14:40:00,45.39,45.46,45.39,45.42,18800.0,45.39,45.46,45.39,45.42,18800.0
2014-02-04 14:45:00,45.41,45.42,45.32,45.35,16800.0,45.41,45.42,45.32,45.35,16800.0
2014-02-04 14:50:00,45.34,45.44,45.34,45.44,9900.0,45.34,45.44,45.34,45.44,9900.0
2014-02-04 14:55:00,45.44,45.44,45.38,45.4,14300.0,45.44,45.44,45.38,45.4,14300.0
2014-02-04 15:00:00,45.41,45.44,45.32,45.34,31400.0,45.41,45.44,45.32,45.34,31400.0
2014-02-04 15:05:00,45.35,45.38,45.3,45.3,27300.0,45.35,45.38,45.3,45.3,27300.0
2014-02-04 15:10:00,45.31,45.37,45.3,45.31,33900.0,45.31,45.37,45.3,45.31,33900.0
2014-02-04 15:15:00,45.31,45.31,45.23,45.29,38900.0,45.31,45.31,45.23,45.29,38900.0
2014-02-04 15:20:00,45.31,45.35,45.24,45.24,45300.0,45.31,45.35,45.24,45.24,45300.0
2014-02-04 15:25:00,45.24,45.26,45.1,45.1,60600.0,45.24,45.26,45.1,45.1,60600.0
2014-02-04 15:30:00,45.09,45.17,45.06,45.13,49000.0,45.09,45.17,45.06,45.13,49000.0
2014-02-04 15:35:00,45.12,45.13,45.02,45.04,78000.0,45.12,45.13,45.02,45.04,78000.0
2014-02-04 15:40:00,45.04,45.07,44.98,45.01,63200.0,45.04,45.07,44.98,45.01,63200.0
2014-02-04 15:45:00,45.03,45.1,44.98,45.04,80300.0,45.03,45.1,44.98,45.04,80300.0
2014-02-04 15:50:00,45.05,45.08,44.99,45.03,97700.0,45.05,45.08,44.99,45.03,97700.0
2014-02-04 15:55:00,45.02,45.11,44.96,44.98,102800.0,45.02,45.11,44.96,44.98,102800.0
2014-02-05 09:30:00,44.8,44.96,44.68,44.7,39300.0,44.8,44.96,44.68,44.7,39300.0
2014-02-05 09:35:00,44.7,45.26,44.65,45.15,32500.0,44.7,45.26,44.65,45.15,32500.0
2014-02-05 09:40:00,45.1,45.19,44.93,44.97,16300.0,45.1,45.19,44.93,44.97,16300.0
2014-02-05 09:45:00,44.97,45.02,44.51,44.77,98600.0,44.97,45.02,44.51,44.77,98600.0
2014-02-05 09:50:00,44.73,44.81,44.67,44.81,10400.0,44.73,44.81,44.67,44.81,10400.0
2014-02-05 09:55:00,44.84,45.03,44.79,45.03,21900.0,44.84,45.03,44.79,45.03,21900.0
2014-02-05 10:00:00,45.08,45.31,45.07,45.14,26400.0,45.08,45.31,45.07,45.14,26400.0
2014-02-05 10:05:00,45.17,45.24,44.94,44.96,37500.0,45.17,45.24,44.94,44.96,37500.0
2014-02-05 10:10:00,44.99,45.06,44.76,44.88,28000.0,44.99,45.06,44.76,44.88,28000.0
2014-02-05 10:15:00,44.92,44.96,44.8,44.89,25100.0,44.92,44.96,44.8,44.89,25100.0
2014-02-05 10:20:00,44.89,44.89,44.33,44.45,66000.0,44.89,44.89,44.33,44.45,66000.0
2014-02-05 10:25:00,44.4,44.66,44.4,44.62,41100.0,44.4,44.66,44.4,44.62,41100.0
2014-02-05 10:30:00,44.6,44.71,44.52,44.71,29200.0,44.6,44.71,44.52,44.71,29200.0
2014-02-05 10:35:00,44.73,44.8,44.56,44.56,33900.0,44.73,44.8,44.56,44.56,33900.0
2014-02-05 10:40:00,44.59,44.7,44.48,44.5,33200.0,44.59,44.7,44.48,44.5,33200.0
2014-02-05 10:45:00,44.49,44.54,44.44,44.54,34200.0,44.49,44.54,44.44,44.54,34200.0
2014-02-05 10:50:00,44.51,44.71,44.44,44.63,37400.0,44.51,44.71,44.44,44.63,37400.0
2014-02-05 10:55:00,44.63,44.69,44.55,44.62,15100.0,44.63,44.69,44.55,44.62,15100.0
2014-02-05 11:00:00,44.61,44.66,44.55,44.6,19300.0,44.61,44.66,44.55,44.6,19300.0
2014-02-05 11:05:00,44.62,44.62,44.51,44.52,20400.0,44.62,44.62,44.51,44.52,20400.0
2014-02-05 11:10:00,44.53,44.57,44.47,44.52,11600.0,44.53,44.57,44.47,44.52,11600.0
2014-02-05 11:15:00,44.52,44.52,44.34,44.37,52700.0,44.52,44.52,44.34,44.37,52700.0
2014-02-05 11:20:00,44.39,44.48,44.32,44.35,34000.0,44.39,44.48,44.32,44.35,34000.0
2014-02-05 11:25:00,44.37,44.55,44.35,44.55,18600.0,44.37,44.55,44.35,44.55,18600.0
2014-02-05 11:30:00,44.55,44.55,44.46,44.52,15600.0,44.55,44.55,44.46,44.52,15600.0
2014-02-05 11:35:00,44.5,44.6,44.5,44.51,34100.0,44.5,44.6,44.5,44.51,34100.0
2014-02-05 11:40:00,44.5,44.55,44.47,44.53,17100.0,44.5,44.55,44.47,44.53,17100.0
2014-02-05 11:45:00,44.53,44.71,44.53,44.6,16700.0,44.53,44.71,44.53,44.6,16700.0
2014-02-05 11:50:00,44.61,44.65,44.58,44.63,13300.0,44.61,44.65,44.58,44.63,13300.0
2014-02-05 11:55:00,44.64,44.67,44.58,44.63,19100.0,44.64,44.67,44.58,44.63,19100.0
2014-02-05 12:00:00,44.64,44.66,44.57,44.64,18700.0,44.64,44.66,44.57,44.64,18700.0
2014-02-05 12:05:00,44.62,44.79,44.61,44.73,19000.0,44.62,44.79,44.61,44.73,19000.0
2014-02-05 12:10:00,44.71,44.81,44.71,44.81,9400.0,44.71,44.81,44.71,44.81,9400.0
2014-02-05 12:15:00,44.81,44.82,44.74,44.78,29800.0,44.81,44.82,44.74,44.78,29800.0
2014-02-05 12:20:00,44.82,44.87,44.79,44.85,12500.0,44.82,44.87,44.79,44.85,12500.0
2014-02-05 12:25:00,44.84,44.84,44.74,44.74,12000.0,44.84,44.84,44.74,44.74,12000.0
2014-02-05 12:30:00,44.73,44.77,44.71,44.73,15900.0,44.73,44.77,44.71,44.73,15900.0
2014-02-05 12:35:00,44.73,44.82,44.65,44.65,13400.0,44.73,44.82,44.65,44.65,13400.0
2014-02-05 12:40:00,44.65,44.66,44.58,44.58,20000.0,44.65,44.66,44.58,44.58,20000.0
2014-02-05 12:45:00,44.58,44.69,44.54,44.69,11200.0,44.58,44.69,44.54,44.69,11200.0
2014-02-05 12:50:00,44.7,44.77,44.7,44.74,21600.0,44.7,44.77,44.7,44.74,21600.0
2014-02-05 12:55:00,44.75,44.82,44.66,44.68,27700.0,44.75,44.82,44.66,44.68,27700.0
2014-02-05 13:00:00,44.69,44.75,44.69,44.74,9200.0,44.69,44.75,44.69,44.74,9200.0
2014-02-05 13:05:00,44.76,44.83,44.76,44.8,8400.0,44.76,44.83,44.76,44.8,8400.0
2014-02-05 13:10:00,44.8,44.8,44.69,44.7,19600.0,44.8,44.8,44.69,44.7,19600.0
2014-02-05 13:15:00,44.72,44.88,44.7,44.86,14800.0,44.72,44.88,44.7,44.86,14800.0
2014-02-05 13:20:00,44.85,44.86,44.78,44.78,11300.0,44.85,44.86,44.78,44.78,11300.0
2014-02-05 13:25:00,44.8,44.82,44.7,44.8,16200.0,44.8,44.82,44.7,44.8,16200.0
2014-02-05 13:30:00,44.8,44.86,44.78,44.86,15500.0,44.8,44.86,44.78,44.86,15500.0
2014-02-05 13:35:00,44.84,44.9,44.81,44.81,15900.0,44.84,44.9,44.81,44.81,15900.0
2014-02-05 13:40:00,44.84,44.92,44.84,44.85,10700.0,44.84,44.92,44.84,44.85,10700.0
2014-02-05 13:45:00,44.86,44.88,44.8,44.83,8900.0,44.86,44.88,44.8,44.83,8900.0
2014-02-05 13:50:00,44.86,44.97,44.84,44.84,30600.0,44.86,44.97,44.84,44.84,30600.0
2014-02-05 13:55:00,44.84,44.91,44.7,44.71,55200.0,44.84,44.91,44.7,44.71,55200.0
2014-02-05 14:00:00,44.7,44.77,44.65,44.68,68500.0,44.7,44.77,44.65,44.68,68500.0
2014-02-05 14:05:00,44.67,44.68,44.63,44.66,14300.0,44.67,44.68,44.63,44.66,14300.0
2014-02-05 14:10:00,44.68,44.69,44.56,44.62,16300.0,44.68,44.69,44.56,44.62,16300.0
2014-02-05 14:15:00,44.63,44.65,44.56,44.58,9900.0,44.63,44.65,44.56,44.58,9900.0
2014-02-05 14:20:00,44.58,44.66,44.55,44.66,14800.0,44.58,44.66,44.55,44.66,14800.0
2014-02-05 14:25:00,44.66,44.67,44.61,44.66,12000.0,44.66,44.67,44.61,44.66,12000.0
2014-02-05 14:30:00,44.66,44.74,44.65,44.68,13500.0,44.66,44.74,44.65,44.68,13500.0
2014-02-05 14:35:00,44.65,44.67,44.54,44.56,21100.0,44.65,44.67,44.54,44.56,21100.0
2014-02-05 14:40:00,44.6,44.62,44.55,44.57,10400.0,44.6,44.62,44.55,44.57,10400.0
2014-02-05 14:45:00,44.55,44.59,44.53,44.56,12700.0,44.55,44.59,44.53,44.56,12700.0
2014-02-05 14:50:00,44.57,44.6,44.5,44.56,22200.0,44.57,44.6,44.5,44.56,22200.0
2014-02-05 14:55:00,44.56,44.56,44.47,44.51,16300.0,44.56,44.56,44.47,44.51,16300.0
2014-02-05 15:00:00,44.5,44.54,44.46,44.46,15400.0,44.5,44.54,44.46,44.46,15400.0
2014-02-05 15:05:00,44.47,44.52,44.45,44.5,30600.0,44.47,44.52,44.45,44.5,30600.0
2014-02-05 15:10:00,44.51,44.54,44.46,44.5,18100.0,44.51,44.54,44.46,44.5,18100.0
2014-02-05 15:15:00,44.5,44.51,44.44,44.44,20800.0,44.5,44.51,44.44,44.44,20800.0
2014-02-05 15:20:00,44.44,44.49,44.43,44.44,19100.0,44.44,44.49,44.43,44.44,19100.0
2014-02-05 15:25:00,44.43,44.57,44.43,44.57,30000.0,44.43,44.57,44.43,44.57,30000.0
2014-02-05 15:30:00,44.57,44.58,44.53,44.58,29300.0,44.57,44.58,44.53,44.58,29300.0
2014-02-05 15:35:00,44.59,44.6,44.5,44.52,25500.0,44.59,44.6,44.5,44.52,25500.0
2014-02-05 15:40:00,44.53,44.58,44.51,44.55,32300.0,44.53,44.58,44.51,44.55,32300.0
2014-02-05 15:45:00,44.56,44.6,44.54,44.57,40400.0,44.56,44.6,44.54,44.57,40400.0
2014-02-05 15:50:00,44.57,44.67,44.5,44.51,121200.0,44.57,44.67,44.5,44.51,121200.0
2014-02-05 15:55:00,44.51,44.54,44.46,44.53,97900.0,44.51,44.54,44.46,44.53,97900.0
2014-02-06 09:30:00,44.45,44.92,44.36,44.85,62700.0,44.45,44.92,44.36,44.85,62700.0
2014-02-06 09:35:00,44.85,45.0,44.56,44.75,53800.0,44.85,45.0,44.56,44.75,53800.0
2014-02-06 09:40:00,44.79,44.97,44.69,44.88,53700.0,44.79,44.97,44.69,44.88,53700.0
2014-02-06 09:45:00,44.89,44.99,44.79,44.88,87900.0,44.89,44.99,44.79,44.88,87900.0
2014-02-06 09:50:00,44.87,45.2,44.75,45.16,115800.0,44.87,45.2,44.75,45.16,115800.0
2014-02-06 09:55:00,45.18,45.25,45.1,45.23,35600.0,45.18,45.25,45.1,45.23,35600.0
2014-02-06 10:00:00,45.29,45.34,45.1,45.26,32000.0,45.29,45.34,45.1,45.26,32000.0
2014-02-06 10:05:00,45.31,45.34,45.19,45.25,21300.0,45.31,45.34,45.19,45.25,21300.0
2014-02-06 10:10:00,45.23,45.33,45.15,45.29,24200.0,45.23,45.33,45.15,45.29,24200.0
2014-02-06 10:15:00,45.3,45.45,45.2,45.45,45500.0,45.3,45.45,45.2,45.45,45500.0
2014-02-06 10:20:00,45.47,45.47,45.26,45.43,13100.0,45.47,45.47,45.26,45.43,13100.0
2014-02-06 10:25:00,45.44,45.44,45.24,45.39,36500.0,45.44,45.44,45.24,45.39,36500.0
2014-02-06 10:30:00,45.39,45.43,45.3,45.43,27200.0,45.39,45.43,45.3,45.43,27200.0
2014-02-06 10:35:00,45.41,45.48,45.35,45.43,26000.0,45.41,45.48,45.35,45.43,26000.0
2014-02-06 10:40:00,45.45,45.5,45.37,45.38,29300.0,45.45,45.5,45.37,45.38,29300.0
2014-02-06 10:45:00,45.38,45.58,45.38,45.48,40100.0,45.38,45.58,45.38,45.48,40100.0
2014-02-06 10:50:00,45.46,45.47,45.33,45.35,16300.0,45.46,45.47,45.33,45.35,16300.0
2014-02-06 10:55:00,45.38,45.42,45.27,45.41,21100.0,45.38,45.42,45.27,45.41,21100.0
2014-02-06 11:00:00,45.41,45.46,45.38,45.42,21000.0,45.41,45.46,45.38,45.42,21000.0
2014-02-06 11:05:00,45.41,45.5,45.41,45.45,17600.0,45.41,45.5,45.41,45.45,17600.0
2014-02-06 11:10:00,45.45,45.5,45.35,45.39,676800.0,45.45,45.5,45.35,45.39,676800.0
2014-02-06 11:15:00,45.43,45.5,45.35,45.4,25300.0,45.43,45.5,45.35,45.4,25300.0
2014-02-06 11:20:00,45.42,45.52,45.4,45.41,19900.0,45.42,45.52,45.4,45.41,19900.0
2014-02-06 11:25:00,45.39,45.4,45.2,45.25,53900.0,45.39,45.4,45.2,45.25,53900.0
2014-02-06 11:30:00,45.25,45.28,45.16,45.16,24300.0,45.25,45.28,45.16,45.16,24300.0
2014-02-06 11:35:00,45.18,45.25,45.17,45.24,10400.0,45.18,45.25,45.17,45.24,10400.0
2014-02-06 11:40:00,45.24,45.26,45.12,45.13,15200.0,45.24,45.26,45.12,45.13,15200.0
2014-02-06 11:45:00,45.15,45.19,45.11,45.15,9400.0,45.15,45.19,45.11,45.15,9400.0
2014-02-06 11:50:00,45.15,45.21,45.11,45.18,28200.0,45.15,45.21,45.11,45.18,28200.0
2014-02-06 11:55:00,45.17,45.18,45.04,45.05,45300.0,45.17,45.18,45.04,45.05,45300.0
2014-02-06 12:00:00,45.04,45.28,45.03,45.25,49600.0,45.04,45.28,45.03,45.25,49600.0
2014-02-06 12:05:00,45.23,45.29,45.17,45.29,15800.0,45.23,45.29,45.17,45.29,15800.0
2014-02-06 12:10:00,45.31,45.33,45.23,45.23,9900.0,45.31,45.33,45.23,45.23,9900.0
2014-02-06 12:15:00,45.25,45.3,45.23,45.27,13700.0,45.25,45.3,45.23,45.27,13700.0
2014-02-06 12:20:00,45.26,45.39,45.26,45.37,25400.0,45.26,45.39,45.26,45.37,25400.0
2014-02-06 12:25:00,45.38,45.41,45.3,45.32,63800.0,45.38,45.41,45.3,45.32,63800.0
2014-02-06 12:30:00,45.32,45.32,45.1,45.11,36900.0,45.32,45.32,45.1,45.11,36900.0
2014-02-06 12:35:00,45.11,45.15,45.04,45.15,54100.0,45.11,45.15,45.04,45.15,54100.0
2014-02-06 12:40:00,45.16,45.24,45.15,45.2,13000.0,45.16,45.24,45.15,45.2,13000.0
2014-02-06 12:45:00,45.24,45.26,45.12,45.12,7700.0,45.24,45.26,45.12,45.12,7700.0
2014-02-06 12:50:00,45.13,45.22,45.13,45.21,10200.0,45.13,45.22,45.13,45.21,10200.0
2014-02-06 12:55:00,45.22,45.28,45.22,45.26,11300.0,45.22,45.28,45.22,45.26,11300.0
2014-02-06 13:00:00,45.24,45.36,45.24,45.36,19400.0,45.24,45.36,45.24,45.36,19400.0
2014-02-06 13:05:00,45.36,45.4,45.33,45.37,8500.0,45.36,45.4,45.33,45.37,8500.0
2014-02-06 13:10:00,45.36,45.39,45.28,45.3,26800.0,45.36,45.39,45.28,45.3,26800.0
2014-02-06 13:15:00,45.28,45.35,45.28,45.29,16200.0,45.28,45.35,45.28,45.29,16200.0
2014-02-06 13:20:00,45.29,45.37,45.25,45.27,90400.0,45.29,45.37,45.25,45.27,90400.0
2014-02-06 13:25:00,45.25,45.32,45.23,45.26,8800.0,45.25,45.32,45.23,45.26,8800.0
2014-02-06 13:30:00,45.28,45.38,45.28,45.31,21400.0,45.28,45.38,45.28,45.31,21400.0
2014-02-06 13:35:00,45.3,45.35,45.27,45.3,24300.0,45.3,45.35,45.27,45.3,24300.0
2014-02-06 13:40:00,45.29,45.34,45.28,45.3,6600.0,45.29,45.34,45.28,45.3,6600.0
2014-02-06 13:45:00,45.31,45.34,45.26,45.3,15200.0,45.31,45.34,45.26,45.3,15200.0
2014-02-06 13:50:00,45.3,45.3,45.22,45.24,7400.0,45.3,45.3,45.22,45.24,7400.0
2014-02-06 13:55:00,45.24,45.26,45.2,45.23,11800.0,45.24,45.26,45.2,45.23,11800.0
2014-02-06 14:00:00,45.21,45.34,45.21,45.34,17200.0,45.21,45.34,45.21,45.34,17200.0
2014-02-06 14:05:00,45.34,45.35,45.26,45.29,12900.0,45.34,45.35,45.26,45.29,12900.0
2014-02-06 14:10:00,45.31,45.36,45.31,45.36,16200.0,45.31,45.36,45.31,45.36,16200.0
2014-02-06 14:15:00,45.37,45.37,45.29,45.29,40000.0,45.37,45.37,45.29,45.29,40000.0
2014-02-06 14:20:00,45.29,45.34,45.26,45.34,15200.0,45.29,45.34,45.26,45.34,15200.0
2014-02-06 14:25:00,45.34,45.34,45.28,45.29,36000.0,45.34,45.34,45.28,45.29,36000.0
2014-02-06 14:30:00,45.28,45.31,45.26,45.27,16500.0,45.28,45.31,45.26,45.27,16500.0
2014-02-06 14:35:00,45.27,45.34,45.26,45.33,35000.0,45.27,45.34,45.26,45.33,35000.0
2014-02-06 14:40:00,45.33,45.33,45.29,45.31,22000.0,45.33,45.33,45.29,45.31,22000.0
2014-02-06 14:45:00,45.31,45.31,45.26,45.3,13500.0,45.31,45.31,45.26,45.3,13500.0
2014-02-06 14:50:00,45.3,45.33,45.27,45.33,32600.0,45.3,45.33,45.27,45.33,32600.0
2014-02-06 14:55:00,45.32,45.34,45.27,45.31,27700.0,45.32,45.34,45.27,45.31,27700.0
2014-02-06 15:00:00,45.31,45.4,45.3,45.38,41900.0,45.31,45.4,45.3,45.38,41900.0
2014-02-06 15:05:00,45.39,45.41,45.32,45.4,54300.0,45.39,45.41,45.32,45.4,54300.0
2014-02-06 15:10:00,45.39,45.4,45.34,45.38,29300.0,45.39,45.4,45.34,45.38,29300.0
2014-02-06 15:15:00,45.38,45.4,45.31,45.38,60200.0,45.38,45.4,45.31,45.38,60200.0
2014-02-06 15:20:00,45.37,45.4,45.32,45.36,42900.0,45.37,45.4,45.32,45.36,42900.0
2014-02-06 15:25:00,45.35,45.39,45.31,45.38,45500.0,45.35,45.39,45.31,45.38,45500.0
2014-02-06 15:30:00,45.38,45.41,45.36,45.38,121200.0,45.38,45.41,45.36,45.38,121200.0
2014-02-06 15:35:00,45.39,45.45,45.37,45.41,59900.0,45.39,45.45,45.37,45.41,59900.0
2014-02-06 15:40:00,45.41,45.52,45.41,45.51,38200.0,45.41,45.52,45.41,45.51,38200.0
2014-02-06 15:45:00,45.5,45.5,45.41,45.44,46700.0,45.5,45.5,45.41,45.44,46700.0
2014-02-06 15:50:00,45.45,45.48,45.4,45.42,60200.0,45.45,45.48,45.4,45.42,60200.0
2014-02-06 15:55:00,45.44,45.5,45.44,45.46,92000.0,45.44,45.5,45.44,45.46,92000.0
2014-02-07 09:30:00,46.79,47.19,46.52,46.96,246100.0,46.79,47.19,46.52,46.96,246100.0
2014-02-07 09:35:00,46.93,47.47,46.93,47.32,298500.0,46.93,47.47,46.93,47.32,298500.0
2014-02-07 09:40:00,47.3,48.09,47.3,47.77,318800.0,47.3,48.09,47.3,47.77,318800.0
2014-02-07 09:45:00,47.77,47.8,47.37,47.5,218800.0,47.77,47.8,47.37,47.5,218800.0
2014-02-07 09:50:00,47.47,47.54,47.11,47.16,215900.0,47.47,47.54,47.11,47.16,215900.0
2014-02-07 09:55:00,47.23,47.86,47.23,47.84,156500.0,47.23,47.86,47.23,47.84,156500.0
2014-02-07 10:00:00,47.89,47.98,47.55,47.7,229300.0,47.89,47.98,47.55,47.7,229300.0
2014-02-07 10:05:00,47.7,47.85,47.5,47.75,262400.0,47.7,47.85,47.5,47.75,262400.0
2014-02-07 10:10:00,47.75,47.75,47.31,47.42,195400.0,47.75,47.75,47.31,47.42,195400.0
2014-02-07 10:15:00,47.48,47.56,47.38,47.48,82600.0,47.48,47.56,47.38,47.48,82600.0
2014-02-07 10:20:00,47.47,47.49,47.34,47.38,175700.0,47.47,47.49,47.34,47.38,175700.0
2014-02-07 10:25:00,47.38,47.54,47.3,47.31,244800.0,47.38,47.54,47.3,47.31,244800.0
2014-02-07 10:30:00,47.31,47.36,47.03,47.14,125400.0,47.31,47.36,47.03,47.14,125400.0
2014-02-07 10:35:00,47.16,47.47,47.08,47.25,130400.0,47.16,47.47,47.08,47.25,130400.0
2014-02-07 10:40:00,47.25,47.28,47.15,47.23,91500.0,47.25,47.28,47.15,47.23,91500.0
2014-02-07 10:45:00,47.22,47.42,47.19,47.39,64100.0,47.22,47.42,47.19,47.39,64100.0
2014-02-07 10:50:00,47.38,47.53,47.35,47.49,50900.0,47.38,47.53,47.35,47.49,50900.0
2014-02-07 10:55:00,47.49,47.63,47.47,47.57,38900.0,47.49,47.63,47.47,47.57,38900.0
2014-02-07 11:00:00,47.56,47.57,47.35,47.35,74500.0,47.56,47.57,47.35,47.35,74500.0
2014-02-07 11:05:00,47.35,47.41,47.27,47.3,36800.0,47.35,47.41,47.27,47.3,36800.0
2014-02-07 11:10:00,47.31,47.48,47.26,47.45,58200.0,47.31,47.48,47.26,47.45,58200.0
2014-02-07 11:15:00,47.44,47.48,47.35,47.47,34200.0,47.44,47.48,47.35,47.47,34200.0
2014-02-07 11:20:00,47.48,47.73,47.45,47.72,109700.0,47.48,47.73,47.45,47.72,109700.0
2014-02-07 11:25:00,47.71,47.85,47.71,47.81,78100.0,47.71,47.85,47.71,47.81,78100.0
2014-02-07 11:30:00,47.8,47.81,47.62,47.62,40500.0,47.8,47.81,47.62,47.62,40500.0
2014-02-07 11:35:00,47.62,47.62,47.47,47.52,70400.0,47.62,47.62,47.47,47.52,70400.0
2014-02-07 11:40:00,47.52,47.54,47.44,47.5,85900.0,47.52,47.54,47.44,47.5,85900.0
2014-02-07 11:45:00,47.5,47.56,47.48,47.48,57200.0,47.5,47.56,47.48,47.48,57200.0
2014-02-07 11:50:00,47.48,47.5,47.34,47.39,47400.0,47.48,47.5,47.34,47.39,47400.0
2014-02-07 11:55:00,47.41,47.5,47.35,47.47,29300.0,47.41,47.5,47.35,47.47,29300.0
2014-02-07 12:00:00,47.48,47.5,47.39,47.39,33200.0,47.48,47.5,47.39,47.39,33200.0
2014-02-07 12:05:00,47.39,47.5,47.39,47.48,70300.0,47.39,47.5,47.39,47.48,70300.0
2014-02-07 12:10:00,47.49,47.49,47.29,47.29,77600.0,47.49,47.49,47.29,47.29,77600.0
2014-02-07 12:15:00,47.29,47.35,47.22,47.32,70400.0,47.29,47.35,47.22,47.32,70400.0
2014-02-07 12:20:00,47.3,47.37,47.3,47.37,22800.0,47.3,47.37,47.3,47.37,22800.0
2014-02-07 12:25:00,47.36,47.46,47.35,47.45,71200.0,47.36,47.46,47.35,47.45,71200.0
2014-02-07 12:30:00,47.47,47.63,47.46,47.48,98900.0,47.47,47.63,47.46,47.48,98900.0
2014-02-07 12:35:00,47.48,47.56,47.46,47.53,30100.0,47.48,47.56,47.46,47.53,30100.0
2014-02-07 12:40:00,47.53,47.6,47.51,47.53,26500.0,47.53,47.6,47.51,47.53,26500.0
2014-02-07 12:45:00,47.51,47.54,47.41,47.43,28500.0,47.51,47.54,47.41,47.43,28500.0
2014-02-07 12:50:00,47.42,47.47,47.41,47.43,14200.0,47.42,47.47,47.41,47.43,14200.0
2014-02-07 12:55:00,47.43,47.44,47.35,47.38,24300.0,47.43,47.44,47.35,47.38,24300.0
2014-02-07 13:00:00,47.38,47.41,47.33,47.33,23000.0,47.38,47.41,47.33,47.33,23000.0
2014-02-07 13:05:00,47.33,47.44,47.31,47.43,25800.0,47.33,47.44,47.31,47.43,25800.0
2014-02-07 13:10:00,47.41,47.55,47.41,47.46,15700.0,47.41,47.55,47.41,47.46,15700.0
2014-02-07 13:15:00,47.46,47.5,47.45,47.49,18400.0,47.46,47.5,47.45,47.49,18400.0
2014-02-07 13:20:00,47.49,47.49,47.42,47.48,17100.0,47.49,47.49,47.42,47.48,17100.0
2014-02-07 13:25:00,47.47,47.49,47.44,47.45,25200.0,47.47,47.49,47.44,47.45,25200.0
2014-02-07 13:30:00,47.47,47.52,47.47,47.52,13200.0,47.47,47.52,47.47,47.52,13200.0
2014-02-07 13:35:00,47.52,47.6,47.52,47.59,31300.0,47.52,47.6,47.52,47.59,31300.0
2014-02-07 13:40:00,47.6,47.68,47.6,47.67,42500.0,47.6,47.68,47.6,47.67,42500.0
2014-02-07 13:45:00,47.68,47.74,47.65,47.65,30700.0,47.68,47.74,47.65,47.65,30700.0
2014-02-07 13:50:00,47.64,47.64,47.53,47.53,23900.0,47.64,47.64,47.53,47.53,23900.0
2014-02-07 13:55:00,47.53,47.56,47.5,47.53,17900.0,47.53,47.56,47.5,47.53,17900.0
2014-02-07 14:00:00,47.52,47.57,47.52,47.54,23600.0,47.52,47.57,47.52,47.54,23600.0
2014-02-07 14:05:00,47.53,47.53,47.49,47.51,15700.0,47.53,47.53,47.49,47.51,15700.0
2014-02-07 14:10:00,47.51,47.61,47.51,47.59,31900.0,47.51,47.61,47.51,47.59,31900.0
2014-02-07 14:15:00,47.59,47.73,47.59,47.69,45800.0,47.59,47.73,47.59,47.69,45800.0
2014-02-07 14:20:00,47.71,47.74,47.65,47.74,29600.0,47.71,47.74,47.65,47.74,29600.0
2014-02-07 14:25:00,47.74,47.76,47.68,47.68,19300.0,47.74,47.76,47.68,47.68,19300.0
2014-02-07 14:30:00,47.68,47.68,47.56,47.57,24900.0,47.68,47.68,47.56,47.57,24900.0
2014-02-07 14:35:00,47.57,47.58,47.5,47.5,17400.0,47.57,47.58,47.5,47.5,17400.0
2014-02-07 14:40:00,47.5,47.57,47.49,47.57,35400.0,47.5,47.57,47.49,47.57,35400.0
2014-02-07 14:45:00,47.57,47.69,47.56,47.61,33500.0,47.57,47.69,47.56,47.61,33500.0
2014-02-07 14:50:00,47.59,47.69,47.59,47.66,24800.0,47.59,47.69,47.59,47.66,24800.0
2014-02-07 14:55:00,47.65,47.75,47.63,47.74,35900.0,47.65,47.75,47.63,47.74,35900.0
2014-02-07 15:00:00,47.74,47.91,47.74,47.89,80200.0,47.74,47.91,47.74,47.89,80200.0
2014-02-07 15:05:00,47.89,47.91,47.78,47.8,57600.0,47.89,47.91,47.78,47.8,57600.0
2014-02-07 15:10:00,47.8,47.91,47.78,47.83,48200.0,47.8,47.91,47.78,47.83,48200.0
2014-02-07 15:15:00,47.82,47.84,47.72,47.72,31500.0,47.82,47.84,47.72,47.72,31500.0
2014-02-07 15:20:00,47.71,47.74,47.66,47.73,37000.0,47.71,47.74,47.66,47.73,37000.0
2014-02-07 15:25:00,47.74,47.75,47.58,47.65,56200.0,47.74,47.75,47.58,47.65,56200.0
2014-02-07 15:30:00,47.66,47.68,47.62,47.65,41500.0,47.66,47.68,47.62,47.65,41500.0
2014-02-07 15:35:00,47.65,47.74,47.63,47.71,68500.0,47.65,47.74,47.63,47.71,68500.0
2014-02-07 15:40:00,47.71,47.72,47.53,47.53,63400.0,47.71,47.72,47.53,47.53,63400.0
2014-02-07 15:45:00,47.53,47.59,47.49,47.55,103500.0,47.53,47.59,47.49,47.55,103500.0
2014-02-07 15:50:00,47.54,47.55,47.46,47.51,177700.0,47.54,47.55,47.46,47.51,177700.0
2014-02-07 15:55:00,47.51,47.53,47.33,47.39,215500.0,47.51,47.53,47.33,47.39,215500.0
2014-02-10 09:30:00,47.84,48.0,47.39,47.56,116900.0,47.84,48.0,47.39,47.56,116900.0
2014-02-10 09:35:00,47.54,47.65,47.25,47.45,43000.0,47.54,47.65,47.25,47.45,43000.0
2014-02-10 09:40:00,47.43,47.57,47.33,47.45,40000.0,47.43,47.57,47.33,47.45,40000.0
2014-02-10 09:45:00,47.49,47.68,47.45,47.64,22700.0,47.49,47.68,47.45,47.64,22700.0
2014-02-10 09:50:00,47.62,47.63,47.23,47.32,85400.0,47.62,47.63,47.23,47.32,85400.0
2014-02-10 09:55:00,47.31,47.54,47.25,47.54,30800.0,47.31,47.54,47.25,47.54,30800.0
2014-02-10 10:00:00,47.52,47.59,47.34,47.35,26400.0,47.52,47.59,47.34,47.35,26400.0
2014-02-10 10:05:00,47.34,47.38,47.22,47.34,29300.0,47.34,47.38,47.22,47.34,29300.0
2014-02-10 10:10:00,47.34,47.56,47.31,47.52,69700.0,47.34,47.56,47.31,47.52,69700.0
2014-02-10 10:15:00,47.47,47.56,47.45,47.52,29900.0,47.47,47.56,47.45,47.52,29900.0
2014-02-10 10:20:00,47.53,47.58,47.44,47.52,77000.0,47.53,47.58,47.44,47.52,77000.0
2014-02-10 10:25:00,47.51,47.63,47.46,47.54,55700.0,47.51,47.63,47.46,47.54,55700.0
2014-02-10 10:30:00,47.59,47.59,47.38,47.44,18200.0,47.59,47.59,47.38,47.44,18200.0
2014-02-10 10:35:00,47.44,47.53,47.44,47.5,32200.0,47.44,47.53,47.44,47.5,32200.0
2014-02-10 10:40:00,47.52,47.66,47.48,47.64,38000.0,47.52,47.66,47.48,47.64,38000.0
2014-02-10 10:45:00,47.64,47.66,47.52,47.56,23500.0,47.64,47.66,47.52,47.56,23500.0
2014-02-10 10:50:00,47.54,47.54,47.43,47.44,22000.0,47.54,47.54,47.43,47.44,22000.0
2014-02-10 10:55:00,47.44,47.45,47.4,47.44,15600.0,47.44,47.45,47.4,47.44,15600.0
2014-02-10 11:00:00,47.43,47.48,47.38,47.41,33500.0,47.43,47.48,47.38,47.41,33500.0
2014-02-10 11:05:00,47.41,47.43,47.38,47.38,13400.0,47.41,47.43,47.38,47.38,13400.0
2014-02-10 11:10:00,47.38,47.44,47.38,47.42,18900.0,47.38,47.44,47.38,47.42,18900.0
2014-02-10 11:15:00,47.42,47.48,47.4,47.47,37200.0,47.42,47.48,47.4,47.47,37200.0
2014-02-10 11:20:00,47.48,47.52,47.46,47.48,35300.0,47.48,47.52,47.46,47.48,35300.0
2014-02-10 11:25:00,47.51,47.54,47.45,47.47,9200.0,47.51,47.54,47.45,47.47,9200.0
2014-02-10 11:30:00,47.47,47.47,47.38,47.4,25600.0,47.47,47.47,47.38,47.4,25600.0
2014-02-10 11:35:00,47.4,47.43,47.38,47.41,25500.0,47.4,47.43,47.38,47.41,25500.0
2014-02-10 11:40:00,47.43,47.47,47.41,47.41,10900.0,47.43,47.47,47.41,47.41,10900.0
2014-02-10 11:45:00,47.4,47.41,47.31,47.36,31400.0,47.4,47.41,47.31,47.36,31400.0
2014-02-10 11:50:00,47.37,47.44,47.34,47.37,12500.0,47.37,47.44,47.34,47.37,12500.0
2014-02-10 11:55:00,47.37,47.39,47.34,47.37,10300.0,47.37,47.39,47.34,47.37,10300.0
2014-02-10 12:00:00,47.37,47.46,47.3,47.39,56200.0,47.37,47.46,47.3,47.39,56200.0
2014-02-10 12:05:00,47.38,47.39,47.32,47.33,11800.0,47.38,47.39,47.32,47.33,11800.0
2014-02-10 12:10:00,47.34,47.38,47.34,47.35,9600.0,47.34,47.38,47.34,47.35,9600.0
2014-02-10 12:15:00,47.35,47.41,47.34,47.35,25000.0,47.35,47.41,47.34,47.35,25000.0
2014-02-10 12:20:00,47.35,47.42,47.35,47.39,20600.0,47.35,47.42,47.35,47.39,20600.0
2014-02-10 12:25:00,47.39,47.42,47.31,47.42,35600.0,47.39,47.42,47.31,47.42,35600.0
2014-02-10 12:30:00,47.4,47.48,47.4,47.48,8500.0,47.4,47.48,47.4,47.48,8500.0
2014-02-10 12:35:00,47.48,47.49,47.41,47.41,13600.0,47.48,47.49,47.41,47.41,13600.0
2014-02-10 12:40:00,47.4,47.4,47.36,47.37,7200.0,47.4,47.4,47.36,47.37,7200.0
2014-02-10 12:45:00,47.36,47.36,47.27,47.28,25200.0,47.36,47.36,47.27,47.28,25200.0
2014-02-10 12:50:00,47.28,47.28,47.2,47.22,15900.0,47.28,47.28,47.2,47.22,15900.0
2014-02-10 12:55:00,47.24,47.24,47.13,47.18,43800.0,47.24,47.24,47.13,47.18,43800.0
2014-02-10 13:00:00,47.16,47.2,47.11,47.13,10700.0,47.16,47.2,47.11,47.13,10700.0
2014-02-10 13:05:00,47.13,47.17,47.1,47.1,7300.0,47.13,47.17,47.1,47.1,7300.0
2014-02-10 13:10:00,47.09,47.12,47.0,47.0,19700.0,47.09,47.12,47.0,47.0,19700.0
2014-02-10 13:15:00,47.0,47.06,46.98,47.05,24600.0,47.0,47.06,46.98,47.05,24600.0
2014-02-10 13:20:00,47.04,47.09,47.04,47.09,7600.0,47.04,47.09,47.04,47.09,7600.0
2014-02-10 13:25:00,47.09,47.16,47.07,47.13,18700.0,47.09,47.16,47.07,47.13,18700.0
2014-02-10 13:30:00,47.11,47.11,47.02,47.04,5300.0,47.11,47.11,47.02,47.04,5300.0
2014-02-10 13:35:00,47.05,47.07,47.0,47.03,25700.0,47.05,47.07,47.0,47.03,25700.0
2014-02-10 13:40:00,47.04,47.05,46.93,46.93,20200.0,47.04,47.05,46.93,46.93,20200.0
2014-02-10 13:45:00,46.93,46.94,46.88,46.94,18100.0,46.93,46.94,46.88,46.94,18100.0
2014-02-10 13:50:00,46.94,47.03,46.94,47.02,14300.0,46.94,47.03,46.94,47.02,14300.0
2014-02-10 13:55:00,47.03,47.03,47.0,47.0,15500.0,47.03,47.03,47.0,47.0,15500.0
2014-02-10 14:00:00,47.0,47.05,47.0,47.05,19000.0,47.0,47.05,47.0,47.05,19000.0
2014-02-10 14:05:00,47.05,47.05,46.95,46.98,42800.0,47.05,47.05,46.95,46.98,42800.0
2014-02-10 14:10:00,46.99,47.05,46.98,47.0,13200.0,46.99,47.05,46.98,47.0,13200.0
2014-02-10 14:15:00,47.02,47.02,46.93,46.98,24200.0,47.02,47.02,46.93,46.98,24200.0
2014-02-10 14:20:00,46.97,47.0,46.89,46.9,20800.0,46.97,47.0,46.89,46.9,20800.0
2014-02-10 14:25:00,46.9,46.9,46.81,46.83,55500.0,46.9,46.9,46.81,46.83,55500.0
2014-02-10 14:30:00,46.82,46.93,46.81,46.93,14000.0,46.82,46.93,46.81,46.93,14000.0
2014-02-10 14:35:00,46.93,46.95,46.9,46.93,28200.0,46.93,46.95,46.9,46.93,28200.0
2014-02-10 14:40:00,46.94,46.94,46.82,46.82,16000.0,46.94,46.94,46.82,46.82,16000.0
2014-02-10 14:45:00,46.82,46.9,46.81,46.89,23200.0,46.82,46.9,46.81,46.89,23200.0
2014-02-10 14:50:00,46.88,46.98,46.88,46.98,20900.0,46.88,46.98,46.88,46.98,20900.0
2014-02-10 14:55:00,46.98,47.01,46.97,46.99,52800.0,46.98,47.01,46.97,46.99,52800.0
2014-02-10 15:00:00,46.99,47.3,46.98,47.28,163900.0,46.99,47.3,46.98,47.28,163900.0
2014-02-10 15:05:00,47.27,47.35,47.19,47.23,79700.0,47.27,47.35,47.19,47.23,79700.0
2014-02-10 15:10:00,47.26,47.44,47.23,47.43,67100.0,47.26,47.44,47.23,47.43,67100.0
2014-02-10 15:15:00,47.43,47.48,47.38,47.43,52300.0,47.43,47.48,47.38,47.43,52300.0
2014-02-10 15:20:00,47.43,47.45,47.38,47.43,31800.0,47.43,47.45,47.38,47.43,31800.0
2014-02-10 15:25:00,47.43,47.58,47.41,47.58,55300.0,47.43,47.58,47.41,47.58,55300.0
2014-02-10 15:30:00,47.58,47.59,47.53,47.55,43100.0,47.58,47.59,47.53,47.55,43100.0
2014-02-10 15:35:00,47.54,47.57,47.49,47.5,35800.0,47.54,47.57,47.49,47.5,35800.0
2014-02-10 15:40:00,47.49,47.52,47.42,47.49,49800.0,47.49,47.52,47.42,47.49,49800.0
2014-02-10 15:45:00,47.48,47.57,47.48,47.52,60600.0,47.48,47.57,47.48,47.52,60600.0
2014-02-10 15:50:00,47.53,47.55,47.49,47.53,57300.0,47.53,47.55,47.49,47.53,57300.0
2014-02-10 15:55:00,47.53,47.57,47.51,47.53,128500.0,47.53,47.57,47.51,47.53,128500.0
2014-02-11 09:30:00,47.65,47.95,47.65,47.83,44200.0,47.65,47.95,47.65,47.83,44200.0
2014-02-11 09:35:00,47.89,47.89,47.59,47.62,43500.0,47.89,47.89,47.59,47.62,43500.0
2014-02-11 09:40:00,47.63,47.94,47.58,47.88,52100.0,47.63,47.94,47.58,47.88,52100.0
2014-02-11 09:45:00,47.89,48.0,47.57,47.57,50000.0,47.89,48.0,47.57,47.57,50000.0
2014-02-11 09:50:00,47.61,47.79,47.61,47.68,26400.0,47.61,47.79,47.61,47.68,26400.0
2014-02-11 09:55:00,47.65,47.77,47.58,47.77,46500.0,47.65,47.77,47.58,47.77,46500.0
2014-02-11 10:00:00,47.78,47.85,47.61,47.8,46100.0,47.78,47.85,47.61,47.8,46100.0
2014-02-11 10:05:00,47.8,47.8,47.65,47.69,17300.0,47.8,47.8,47.65,47.69,17300.0
2014-02-11 10:10:00,47.71,47.74,47.63,47.71,25200.0,47.71,47.74,47.63,47.71,25200.0
2014-02-11 10:15:00,47.73,47.74,47.65,47.71,12700.0,47.73,47.74,47.65,47.71,12700.0
2014-02-11 10:20:00,47.71,47.89,47.65,47.77,82700.0,47.71,47.89,47.65,47.77,82700.0
2014-02-11 10:25:00,47.77,47.97,47.77,47.97,37000.0,47.77,47.97,47.77,47.97,37000.0
2014-02-11 10:30:00,47.97,48.05,47.89,47.91,50600.0,47.97,48.05,47.89,47.91,50600.0
2014-02-11 10:35:00,47.9,47.92,47.81,47.84,20000.0,47.9,47.92,47.81,47.84,20000.0
2014-02-11 10:40:00,47.85,47.89,47.79,47.89,41200.0,47.85,47.89,47.79,47.89,41200.0
2014-02-11 10:45:00,47.89,48.01,47.7,47.9,78000.0,47.89,48.01,47.7,47.9,78000.0
2014-02-11 10:50:00,47.92,47.92,47.81,47.89,29700.0,47.92,47.92,47.81,47.89,29700.0
2014-02-11 10:55:00,47.89,47.94,47.8,47.91,25300.0,47.89,47.94,47.8,47.91,25300.0
2014-02-11 11:00:00,47.93,47.94,47.89,47.89,20200.0,47.93,47.94,47.89,47.89,20200.0
2014-02-11 11:05:00,47.89,47.93,47.89,47.92,20000.0,47.89,47.93,47.89,47.92,20000.0
2014-02-11 11:10:00,47.92,47.92,47.87,47.88,21500.0,47.92,47.92,47.87,47.88,21500.0
2014-02-11 11:15:00,47.89,47.96,47.89,47.96,26000.0,47.89,47.96,47.89,47.96,26000.0
2014-02-11 11:20:00,47.96,48.01,47.9,48.01,93800.0,47.96,48.01,47.9,48.01,93800.0
2014-02-11 11:25:00,48.02,48.28,48.02,48.19,110100.0,48.02,48.28,48.02,48.19,110100.0
2014-02-11 11:30:00,48.16,48.2,48.09,48.14,48800.0,48.16,48.2,48.09,48.14,48800.0
2014-02-11 11:35:00,48.15,48.33,48.15,48.32,40800.0,48.15,48.33,48.15,48.32,40800.0
2014-02-11 11:40:00,48.32,48.32,48.26,48.28,41000.0,48.32,48.32,48.26,48.28,41000.0
2014-02-11 11:45:00,48.28,48.31,48.18,48.26,53400.0,48.28,48.31,48.18,48.26,53400.0
2014-02-11 11:50:00,48.25,48.29,48.19,48.19,18000.0,48.25,48.29,48.19,48.19,18000.0
2014-02-11 11:55:00,48.2,48.3,48.16,48.27,35900.0,48.2,48.3,48.16,48.27,35900.0
2014-02-11 12:00:00,48.3,48.39,48.29,48.3,51800.0,48.3,48.39,48.29,48.3,51800.0
2014-02-11 12:05:00,48.31,48.32,48.2,48.2,22400.0,48.31,48.32,48.2,48.2,22400.0
2014-02-11 12:10:00,48.23,48.26,48.2,48.22,18900.0,48.23,48.26,48.2,48.22,18900.0
2014-02-11 12:15:00,48.22,48.22,48.17,48.17,14400.0,48.22,48.22,48.17,48.17,14400.0
2014-02-11 12:20:00,48.16,48.2,48.15,48.17,18000.0,48.16,48.2,48.15,48.17,18000.0
2014-02-11 12:25:00,48.18,48.23,48.16,48.16,13300.0,48.18,48.23,48.16,48.16,13300.0
2014-02-11 12:30:00,48.16,48.17,48.15,48.15,8400.0,48.16,48.17,48.15,48.15,8400.0
2014-02-11 12:35:00,48.15,48.18,48.14,48.16,25100.0,48.15,48.18,48.14,48.16,25100.0
2014-02-11 12:40:00,48.16,48.2,48.13,48.19,17600.0,48.16,48.2,48.13,48.19,17600.0
2014-02-11 12:45:00,48.2,48.21,48.17,48.19,11300.0,48.2,48.21,48.17,48.19,11300.0
2014-02-11 12:50:00,48.2,48.21,48.13,48.14,30100.0,48.2,48.21,48.13,48.14,30100.0
2014-02-11 12:55:00,48.13,48.13,48.1,48.13,12900.0,48.13,48.13,48.1,48.13,12900.0
2014-02-11 13:00:00,48.13,48.16,48.1,48.11,8100.0,48.13,48.16,48.1,48.11,8100.0
2014-02-11 13:05:00,48.11,48.12,48.1,48.12,10600.0,48.11,48.12,48.1,48.12,10600.0
2014-02-11 13:10:00,48.12,48.19,48.11,48.13,23800.0,48.12,48.19,48.11,48.13,23800.0
2014-02-11 13:15:00,48.13,48.13,48.1,48.12,12600.0,48.13,48.13,48.1,48.12,12600.0
2014-02-11 13:20:00,48.12,48.12,48.09,48.09,11200.0,48.12,48.12,48.09,48.09,11200.0
2014-02-11 13:25:00,48.09,48.16,48.08,48.13,16700.0,48.09,48.16,48.08,48.13,16700.0
2014-02-11 13:30:00,48.15,48.19,48.14,48.19,23100.0,48.15,48.19,48.14,48.19,23100.0
2014-02-11 13:35:00,48.19,48.19,48.15,48.17,15500.0,48.19,48.19,48.15,48.17,15500.0
2014-02-11 13:40:00,48.17,48.21,48.13,48.13,15100.0,48.17,48.21,48.13,48.13,15100.0
2014-02-11 13:45:00,48.14,48.18,48.13,48.16,8700.0,48.14,48.18,48.13,48.16,8700.0
2014-02-11 13:50:00,48.16,48.16,48.1,48.12,9100.0,48.16,48.16,48.1,48.12,9100.0
2014-02-11 13:55:00,48.1,48.11,48.09,48.1,19900.0,48.1,48.11,48.09,48.1,19900.0
2014-02-11 14:00:00,48.11,48.12,48.0,48.0,49700.0,48.11,48.12,48.0,48.0,49700.0
2014-02-11 14:05:00,48.01,48.03,48.0,48.01,29600.0,48.01,48.03,48.0,48.01,29600.0
2014-02-11 14:10:00,48.01,48.03,48.0,48.0,25900.0,48.01,48.03,48.0,48.0,25900.0
2014-02-11 14:15:00,48.0,48.06,48.0,48.05,11300.0,48.0,48.06,48.0,48.05,11300.0
2014-02-11 14:20:00,48.06,48.13,48.05,48.13,13400.0,48.06,48.13,48.05,48.13,13400.0
2014-02-11 14:25:00,48.12,48.13,48.1,48.1,14200.0,48.12,48.13,48.1,48.1,14200.0
2014-02-11 14:30:00,48.1,48.16,48.1,48.12,20100.0,48.1,48.16,48.1,48.12,20100.0
2014-02-11 14:35:00,48.13,48.15,48.09,48.14,14000.0,48.13,48.15,48.09,48.14,14000.0
2014-02-11 14:40:00,48.16,48.23,48.15,48.23,28800.0,48.16,48.23,48.15,48.23,28800.0
2014-02-11 14:45:00,48.23,48.25,48.19,48.24,25300.0,48.23,48.25,48.19,48.24,25300.0
2014-02-11 14:50:00,48.23,48.32,48.22,48.27,40900.0,48.23,48.32,48.22,48.27,40900.0
2014-02-11 14:55:00,48.28,48.28,48.23,48.23,17900.0,48.28,48.28,48.23,48.23,17900.0
2014-02-11 15:00:00,48.24,48.26,48.21,48.25,21600.0,48.24,48.26,48.21,48.25,21600.0
2014-02-11 15:05:00,48.25,48.29,48.23,48.27,25700.0,48.25,48.29,48.23,48.27,25700.0
2014-02-11 15:10:00,48.27,48.36,48.23,48.35,66400.0,48.27,48.36,48.23,48.35,66400.0
2014-02-11 15:15:00,48.34,48.45,48.29,48.43,93100.0,48.34,48.45,48.29,48.43,93100.0
2014-02-11 15:20:00,48.42,48.5,48.36,48.39,44800.0,48.42,48.5,48.36,48.39,44800.0
2014-02-11 15:25:00,48.38,48.41,48.35,48.36,21500.0,48.38,48.41,48.35,48.36,21500.0
2014-02-11 15:30:00,48.36,48.37,48.28,48.28,32700.0,48.36,48.37,48.28,48.28,32700.0
2014-02-11 15:35:00,48.27,48.31,48.27,48.28,28700.0,48.27,48.31,48.27,48.28,28700.0
2014-02-11 15:40:00,48.29,48.33,48.28,48.31,38400.0,48.29,48.33,48.28,48.31,38400.0
2014-02-11 15:45:00,48.31,48.32,48.3,48.3,39200.0,48.31,48.32,48.3,48.3,39200.0
2014-02-11 15:50:00,48.31,48.34,48.3,48.33,68200.0,48.31,48.34,48.3,48.33,68200.0
2014-02-11 15:55:00,48.33,48.35,48.22,48.29,136200.0,48.33,48.35,48.22,48.29,136200.0
2014-02-12 09:30:00,48.76,48.88,48.53,48.57,118700.0,48.76,48.88,48.53,48.57,118700.0
2014-02-12 09:35:00,48.58,48.58,48.22,48.44,52300.0,48.58,48.58,48.22,48.44,52300.0
2014-02-12 09:40:00,48.42,48.69,48.28,48.69,54200.0,48.42,48.69,48.28,48.69,54200.0
2014-02-12 09:45:00,48.73,48.88,48.51,48.83,52600.0,48.73,48.88,48.51,48.83,52600.0
2014-02-12 09:50:00,48.83,49.41,48.8,49.25,220400.0,48.83,49.41,48.8,49.25,220400.0
2014-02-12 09:55:00,49.23,49.32,49.03,49.15,79800.0,49.23,49.32,49.03,49.15,79800.0
2014-02-12 10:00:00,49.12,49.2,48.86,48.87,130200.0,49.12,49.2,48.86,48.87,130200.0
2014-02-12 10:05:00,48.87,49.14,48.85,49.0,46900.0,48.87,49.14,48.85,49.0,46900.0
2014-02-12 10:10:00,48.98,49.02,48.87,48.97,34600.0,48.98,49.02,48.87,48.97,34600.0
2014-02-12 10:15:00,48.98,48.98,48.85,48.85,27700.0,48.98,48.98,48.85,48.85,27700.0
2014-02-12 10:20:00,48.85,48.91,48.85,48.86,35600.0,48.85,48.91,48.85,48.86,35600.0
2014-02-12 10:25:00,48.85,49.0,48.85,48.97,29500.0,48.85,49.0,48.85,48.97,29500.0
2014-02-12 10:30:00,48.98,48.98,48.88,48.9,39900.0,48.98,48.98,48.88,48.9,39900.0
2014-02-12 10:35:00,48.9,48.96,48.85,48.86,25700.0,48.9,48.96,48.85,48.86,25700.0
2014-02-12 10:40:00,48.85,48.87,48.54,48.55,62900.0,48.85,48.87,48.54,48.55,62900.0
2014-02-12 10:45:00,48.54,48.6,48.5,48.58,31500.0,48.54,48.6,48.5,48.58,31500.0
2014-02-12 10:50:00,48.58,48.7,48.56,48.61,39600.0,48.58,48.7,48.56,48.61,39600.0
2014-02-12 10:55:00,48.64,48.77,48.63,48.75,58600.0,48.64,48.77,48.63,48.75,58600.0
2014-02-12 11:00:00,48.75,48.82,48.75,48.79,22700.0,48.75,48.82,48.75,48.79,22700.0
2014-02-12 11:05:00,48.79,49.01,48.78,49.01,60200.0,48.79,49.01,48.78,49.01,60200.0
2014-02-12 11:10:00,49.02,49.1,48.95,49.01,25100.0,49.02,49.1,48.95,49.01,25100.0
2014-02-12 11:15:00,49.01,49.2,49.0,49.2,31800.0,49.01,49.2,49.0,49.2,31800.0
2014-02-12 11:20:00,49.19,49.34,49.15,49.33,92000.0,49.19,49.34,49.15,49.33,92000.0
2014-02-12 11:25:00,49.35,49.35,49.21,49.24,56000.0,49.35,49.35,49.21,49.24,56000.0
2014-02-12 11:30:00,49.24,49.31,49.22,49.28,36700.0,49.24,49.31,49.22,49.28,36700.0
2014-02-12 11:35:00,49.28,49.33,49.25,49.29,64300.0,49.28,49.33,49.25,49.29,64300.0
2014-02-12 11:40:00,49.29,49.29,49.2,49.22,29400.0,49.29,49.29,49.2,49.22,29400.0
2014-02-12 11:45:00,49.2,49.32,49.2,49.25,36100.0,49.2,49.32,49.2,49.25,36100.0
2014-02-12 11:50:00,49.25,49.34,49.25,49.33,45000.0,49.25,49.34,49.25,49.33,45000.0
2014-02-12 11:55:00,49.33,49.35,49.26,49.26,34500.0,49.33,49.35,49.26,49.26,34500.0
2014-02-12 12:00:00,49.26,49.38,49.25,49.33,51700.0,49.26,49.38,49.25,49.33,51700.0
2014-02-12 12:05:00,49.31,49.35,49.3,49.35,24100.0,49.31,49.35,49.3,49.35,24100.0
2014-02-12 12:10:00,49.36,49.36,49.29,49.36,27300.0,49.36,49.36,49.29,49.36,27300.0
2014-02-12 12:15:00,49.36,49.41,49.34,49.37,40900.0,49.36,49.41,49.34,49.37,40900.0
2014-02-12 12:20:00,49.35,49.38,49.32,49.33,27800.0,49.35,49.38,49.32,49.33,27800.0
2014-02-12 12:25:00,49.34,49.37,49.28,49.3,31000.0,49.34,49.37,49.28,49.3,31000.0
2014-02-12 12:30:00,49.29,49.31,49.15,49.15,29800.0,49.29,49.31,49.15,49.15,29800.0
2014-02-12 12:35:00,49.16,49.25,49.15,49.22,52000.0,49.16,49.25,49.15,49.22,52000.0
2014-02-12 12:40:00,49.22,49.39,49.19,49.39,49000.0,49.22,49.39,49.19,49.39,49000.0
2014-02-12 12:45:00,49.39,49.46,49.39,49.4,52200.0,49.39,49.46,49.39,49.4,52200.0
2014-02-12 12:50:00,49.39,49.49,49.39,49.48,38700.0,49.39,49.49,49.39,49.48,38700.0
2014-02-12 12:55:00,49.45,49.49,49.28,49.38,42500.0,49.45,49.49,49.28,49.38,42500.0
2014-02-12 13:00:00,49.39,49.5,49.39,49.49,63100.0,49.39,49.5,49.39,49.49,63100.0
2014-02-12 13:05:00,49.49,49.5,49.46,49.47,32200.0,49.49,49.5,49.46,49.47,32200.0
2014-02-12 13:10:00,49.48,49.48,49.36,49.39,37800.0,49.48,49.48,49.36,49.39,37800.0
2014-02-12 13:15:00,49.4,49.47,49.38,49.47,20200.0,49.4,49.47,49.38,49.47,20200.0
2014-02-12 13:20:00,49.47,49.48,49.34,49.34,41400.0,49.47,49.48,49.34,49.34,41400.0
2014-02-12 13:25:00,49.33,49.33,49.23,49.3,35200.0,49.33,49.33,49.23,49.3,35200.0
2014-02-12 13:30:00,49.29,49.46,49.29,49.43,34900.0,49.29,49.46,49.29,49.43,34900.0
2014-02-12 13:35:00,49.42,49.42,49.27,49.28,22500.0,49.42,49.42,49.27,49.28,22500.0
2014-02-12 13:40:00,49.28,49.29,49.16,49.16,21100.0,49.28,49.29,49.16,49.16,21100.0
2014-02-12 13:45:00,49.15,49.26,49.14,49.26,47800.0,49.15,49.26,49.14,49.26,47800.0
2014-02-12 13:50:00,49.26,49.29,49.19,49.27,36300.0,49.26,49.29,49.19,49.27,36300.0
2014-02-12 13:55:00,49.27,49.42,49.27,49.37,38800.0,49.27,49.42,49.27,49.37,38800.0
2014-02-12 14:00:00,49.37,49.37,49.3,49.35,27300.0,49.37,49.37,49.3,49.35,27300.0
2014-02-12 14:05:00,49.37,49.42,49.34,49.41,23900.0,49.37,49.42,49.34,49.41,23900.0
2014-02-12 14:10:00,49.41,49.43,49.38,49.42,23300.0,49.41,49.43,49.38,49.42,23300.0
2014-02-12 14:15:00,49.42,49.45,49.4,49.43,17800.0,49.42,49.45,49.4,49.43,17800.0
2014-02-12 14:20:00,49.43,49.46,49.39,49.45,25400.0,49.43,49.46,49.39,49.45,25400.0
2014-02-12 14:25:00,49.44,49.5,49.44,49.48,42500.0,49.44,49.5,49.44,49.48,42500.0
2014-02-12 14:30:00,49.48,49.55,49.41,49.53,39700.0,49.48,49.55,49.41,49.53,39700.0
2014-02-12 14:35:00,49.54,49.62,49.52,49.56,45900.0,49.54,49.62,49.52,49.56,45900.0
2014-02-12 14:40:00,49.56,49.69,49.56,49.6,47200.0,49.56,49.69,49.56,49.6,47200.0
2014-02-12 14:45:00,49.6,49.63,49.48,49.5,37800.0,49.6,49.63,49.48,49.5,37800.0
2014-02-12 14:50:00,49.49,49.65,49.49,49.59,57100.0,49.49,49.65,49.49,49.59,57100.0
2014-02-12 14:55:00,49.59,49.63,49.54,49.6,35600.0,49.59,49.63,49.54,49.6,35600.0
2014-02-12 15:00:00,49.6,49.6,49.48,49.53,52100.0,49.6,49.6,49.48,49.53,52100.0
2014-02-12 15:05:00,49.53,49.64,49.53,49.61,65000.0,49.53,49.64,49.53,49.61,65000.0
2014-02-12 15:10:00,49.6,49.6,49.54,49.56,48100.0,49.6,49.6,49.54,49.56,48100.0
2014-02-12 15:15:00,49.57,49.7,49.57,49.65,52000.0,49.57,49.7,49.57,49.65,52000.0
2014-02-12 15:20:00,49.66,49.69,49.61,49.61,43000.0,49.66,49.69,49.61,49.61,43000.0
2014-02-12 15:25:00,49.62,49.7,49.61,49.69,60200.0,49.62,49.7,49.61,49.69,60200.0
2014-02-12 15:30:00,49.69,49.76,49.68,49.73,71900.0,49.69,49.76,49.68,49.73,71900.0
2014-02-12 15:35:00,49.72,49.74,49.67,49.67,59800.0,49.72,49.74,49.67,49.67,59800.0
2014-02-12 15:40:00,49.68,49.69,49.64,49.64,52600.0,49.68,49.69,49.64,49.64,52600.0
2014-02-12 15:45:00,49.65,49.65,49.55,49.6,99100.0,49.65,49.65,49.55,49.6,99100.0
2014-02-12 15:50:00,49.6,49.6,49.44,49.46,106300.0,49.6,49.6,49.44,49.46,106300.0
2014-02-12 15:55:00,49.47,49.52,49.38,49.4,180700.0,49.47,49.52,49.38,49.4,180700.0
2014-02-13 09:30:00,49.34,49.81,49.2,49.81,98700.0,49.34,49.81,49.2,49.81,98700.0
2014-02-13 09:35:00,49.8,49.84,49.14,49.14,97000.0,49.8,49.84,49.14,49.14,97000.0
2014-02-13 09:40:00,49.17,49.38,49.15,49.2,53200.0,49.17,49.38,49.15,49.2,53200.0
2014-02-13 09:45:00,49.22,49.25,49.03,49.09,66900.0,49.22,49.25,49.03,49.09,66900.0
2014-02-13 09:50:00,49.08,49.22,49.04,49.14,80300.0,49.08,49.22,49.04,49.14,80300.0
2014-02-13 09:55:00,49.14,49.47,49.11,49.41,108400.0,49.14,49.47,49.11,49.41,108400.0
2014-02-13 10:00:00,49.42,49.5,49.26,49.38,59600.0,49.42,49.5,49.26,49.38,59600.0
2014-02-13 10:05:00,49.36,49.65,49.33,49.58,52500.0,49.36,49.65,49.33,49.58,52500.0
2014-02-13 10:10:00,49.58,49.58,49.32,49.42,54700.0,49.58,49.58,49.32,49.42,54700.0
2014-02-13 10:15:00,49.4,49.51,49.4,49.47,43900.0,49.4,49.51,49.4,49.47,43900.0
2014-02-13 10:20:00,49.46,49.49,49.37,49.37,36100.0,49.46,49.49,49.37,49.37,36100.0
2014-02-13 10:25:00,49.36,49.51,49.34,49.5,25500.0,49.36,49.51,49.34,49.5,25500.0
2014-02-13 10:30:00,49.49,49.52,49.42,49.5,25800.0,49.49,49.52,49.42,49.5,25800.0
2014-02-13 10:35:00,49.5,49.52,49.41,49.51,31700.0,49.5,49.52,49.41,49.51,31700.0
2014-02-13 10:40:00,49.52,49.68,49.5,49.68,29200.0,49.52,49.68,49.5,49.68,29200.0
2014-02-13 10:45:00,49.69,49.69,49.52,49.55,11000.0,49.69,49.69,49.52,49.55,11000.0
2014-02-13 10:50:00,49.55,49.68,49.52,49.68,20400.0,49.55,49.68,49.52,49.68,20400.0
2014-02-13 10:55:00,49.68,49.76,49.66,49.73,28800.0,49.68,49.76,49.66,49.73,28800.0
2014-02-13 11:00:00,49.74,50.05,49.74,50.04,111300.0,49.74,50.05,49.74,50.04,111300.0
2014-02-13 11:05:00,50.05,50.09,49.98,50.03,47900.0,50.05,50.09,49.98,50.03,47900.0
2014-02-13 11:10:00,50.01,50.09,49.97,50.09,53900.0,50.01,50.09,49.97,50.09,53900.0
2014-02-13 11:15:00,50.08,50.16,50.08,50.16,46100.0,50.08,50.16,50.08,50.16,46100.0
2014-02-13 11:20:00,50.15,50.24,50.11,50.24,55700.0,50.15,50.24,50.11,50.24,55700.0
2014-02-13 11:25:00,50.23,50.29,50.2,50.28,54400.0,50.23,50.29,50.2,50.28,54400.0
2014-02-13 11:30:00,50.28,50.49,50.28,50.47,107900.0,50.28,50.49,50.28,50.47,107900.0
2014-02-13 11:35:00,50.46,50.5,50.3,50.3,56200.0,50.46,50.5,50.3,50.3,56200.0
2014-02-13 11:40:00,50.3,50.39,50.24,50.36,61100.0,50.3,50.39,50.24,50.36,61100.0
2014-02-13 11:45:00,50.34,50.36,50.26,50.28,35800.0,50.34,50.36,50.26,50.28,35800.0
2014-02-13 11:50:00,50.28,50.4,50.25,50.4,33700.0,50.28,50.4,50.25,50.4,33700.0
2014-02-13 11:55:00,50.38,50.44,50.29,50.35,22000.0,50.38,50.44,50.29,50.35,22000.0
2014-02-13 12:00:00,50.33,50.44,50.31,50.41,24300.0,50.33,50.44,50.31,50.41,24300.0
2014-02-13 12:05:00,50.43,50.43,50.27,50.28,26300.0,50.43,50.43,50.27,50.28,26300.0
2014-02-13 12:10:00,50.27,50.34,50.25,50.28,17100.0,50.27,50.34,50.25,50.28,17100.0
2014-02-13 12:15:00,50.29,50.36,50.28,50.36,13100.0,50.29,50.36,50.28,50.36,13100.0
2014-02-13 12:20:00,50.36,50.38,50.3,50.31,28700.0,50.36,50.38,50.3,50.31,28700.0
2014-02-13 12:25:00,50.3,50.31,50.2,50.2,24100.0,50.3,50.31,50.2,50.2,24100.0
2014-02-13 12:30:00,50.18,50.18,50.13,50.15,19900.0,50.18,50.18,50.13,50.15,19900.0
2014-02-13 12:35:00,50.16,50.2,50.1,50.12,16000.0,50.16,50.2,50.1,50.12,16000.0
2014-02-13 12:40:00,50.12,50.22,50.12,50.19,17700.0,50.12,50.22,50.12,50.19,17700.0
2014-02-13 12:45:00,50.19,50.22,50.16,50.16,12400.0,50.19,50.22,50.16,50.16,12400.0
2014-02-13 12:50:00,50.16,50.26,50.13,50.21,22000.0,50.16,50.26,50.13,50.21,22000.0
2014-02-13 12:55:00,50.21,50.25,50.19,50.22,19300.0,50.21,50.25,50.19,50.22,19300.0
2014-02-13 13:00:00,50.23,50.25,50.21,50.24,17500.0,50.23,50.25,50.21,50.24,17500.0
2014-02-13 13:05:00,50.25,50.71,50.25,50.67,141600.0,50.25,50.71,50.25,50.67,141600.0
2014-02-13 13:10:00,50.68,50.79,50.52,50.52,100800.0,50.68,50.79,50.52,50.52,100800.0
2014-02-13 13:15:00,50.51,50.66,50.5,50.64,44500.0,50.51,50.66,50.5,50.64,44500.0
2014-02-13 13:20:00,50.65,50.67,50.53,50.54,29800.0,50.65,50.67,50.53,50.54,29800.0
2014-02-13 13:25:00,50.55,50.7,50.54,50.65,41700.0,50.55,50.7,50.54,50.65,41700.0
2014-02-13 13:30:00,50.63,50.65,50.5,50.51,34700.0,50.63,50.65,50.5,50.51,34700.0
2014-02-13 13:35:00,50.51,50.51,50.44,50.47,33100.0,50.51,50.51,50.44,50.47,33100.0
2014-02-13 13:40:00,50.47,50.57,50.47,50.53,53500.0,50.47,50.57,50.47,50.53,53500.0
2014-02-13 13:45:00,50.52,50.54,50.44,50.52,33800.0,50.52,50.54,50.44,50.52,33800.0
2014-02-13 13:50:00,50.52,50.52,50.42,50.43,56200.0,50.52,50.52,50.42,50.43,56200.0
2014-02-13 13:55:00,50.43,50.52,50.42,50.49,25400.0,50.43,50.52,50.42,50.49,25400.0
2014-02-13 14:00:00,50.49,50.52,50.45,50.47,49100.0,50.49,50.52,50.45,50.47,49100.0
2014-02-13 14:05:00,50.47,50.49,50.43,50.46,20400.0,50.47,50.49,50.43,50.46,20400.0
2014-02-13 14:10:00,50.44,50.46,50.4,50.4,21700.0,50.44,50.46,50.4,50.4,21700.0
2014-02-13 14:15:00,50.39,50.46,50.38,50.45,22700.0,50.39,50.46,50.38,50.45,22700.0
2014-02-13 14:20:00,50.46,50.5,50.45,50.5,13700.0,50.46,50.5,50.45,50.5,13700.0
2014-02-13 14:25:00,50.48,50.49,50.36,50.41,27300.0,50.48,50.49,50.36,50.41,27300.0
2014-02-13 14:30:00,50.42,50.5,50.41,50.44,19900.0,50.42,50.5,50.41,50.44,19900.0
2014-02-13 14:35:00,50.45,50.47,50.37,50.44,35600.0,50.45,50.47,50.37,50.44,35600.0
2014-02-13 14:40:00,50.44,50.53,50.42,50.52,17200.0,50.44,50.53,50.42,50.52,17200.0
2014-02-13 14:45:00,50.53,50.53,50.48,50.5,12300.0,50.53,50.53,50.48,50.5,12300.0
2014-02-13 14:50:00,50.51,50.52,50.48,50.49,18600.0,50.51,50.52,50.48,50.49,18600.0
2014-02-13 14:55:00,50.5,50.52,50.45,50.49,28800.0,50.5,50.52,50.45,50.49,28800.0
2014-02-13 15:00:00,50.5,50.52,50.41,50.42,37600.0,50.5,50.52,50.41,50.42,37600.0
2014-02-13 15:05:00,50.43,50.44,50.31,50.31,28200.0,50.43,50.44,50.31,50.31,28200.0
2014-02-13 15:10:00,50.31,50.37,50.3,50.35,32700.0,50.31,50.37,50.3,50.35,32700.0
2014-02-13 15:15:00,50.36,50.37,50.31,50.36,44000.0,50.36,50.37,50.31,50.36,44000.0
2014-02-13 15:20:00,50.36,50.4,50.34,50.38,36200.0,50.36,50.4,50.34,50.38,36200.0
2014-02-13 15:25:00,50.38,50.42,50.36,50.42,26400.0,50.38,50.42,50.36,50.42,26400.0
2014-02-13 15:30:00,50.4,50.42,50.39,50.41,20200.0,50.4,50.42,50.39,50.41,20200.0
2014-02-13 15:35:00,50.4,50.41,50.35,50.35,33900.0,50.4,50.41,50.35,50.35,33900.0
2014-02-13 15:40:00,50.36,50.4,50.35,50.38,35700.0,50.36,50.4,50.35,50.38,35700.0
2014-02-13 15:45:00,50.39,50.41,50.34,50.36,75200.0,50.39,50.41,50.34,50.36,75200.0
2014-02-13 15:50:00,50.37,50.37,50.15,50.16,140900.0,50.37,50.37,50.15,50.16,140900.0
2014-02-13 15:55:00,50.15,50.18,50.04,50.1,211100.0,50.15,50.18,50.04,50.1,211100.0
2014-02-14 09:30:00,50.32,50.35,49.94,50.1,83500.0,50.32,50.35,49.94,50.1,83500.0
2014-02-14 09:35:00,50.06,50.27,49.94,50.09,81300.0,50.06,50.27,49.94,50.09,81300.0
2014-02-14 09:40:00,50.1,50.69,50.0,50.53,112700.0,50.1,50.69,50.0,50.53,112700.0
2014-02-14 09:45:00,50.53,50.85,50.5,50.73,102600.0,50.53,50.85,50.5,50.73,102600.0
2014-02-14 09:50:00,50.73,50.73,50.53,50.53,24400.0,50.73,50.73,50.53,50.53,24400.0
2014-02-14 09:55:00,50.56,50.63,50.43,50.61,30200.0,50.56,50.63,50.43,50.61,30200.0
2014-02-14 10:00:00,50.64,50.64,50.48,50.48,52300.0,50.64,50.64,50.48,50.48,52300.0
2014-02-14 10:05:00,50.51,50.67,50.48,50.6,26700.0,50.51,50.67,50.48,50.6,26700.0
2014-02-14 10:10:00,50.61,50.67,50.55,50.64,24500.0,50.61,50.67,50.55,50.64,24500.0
2014-02-14 10:15:00,50.64,50.69,50.57,50.61,38100.0,50.64,50.69,50.57,50.61,38100.0
2014-02-14 10:20:00,50.6,50.66,50.45,50.47,59300.0,50.6,50.66,50.45,50.47,59300.0
2014-02-14 10:25:00,50.48,50.51,50.4,50.44,35500.0,50.48,50.51,50.4,50.44,35500.0
2014-02-14 10:30:00,50.44,50.53,50.37,50.37,26900.0,50.44,50.53,50.37,50.37,26900.0
2014-02-14 10:35:00,50.39,50.42,50.34,50.34,45100.0,50.39,50.42,50.34,50.34,45100.0
2014-02-14 10:40:00,50.35,50.4,50.32,50.33,41700.0,50.35,50.4,50.32,50.33,41700.0
2014-02-14 10:45:00,50.34,50.46,50.31,50.45,39000.0,50.34,50.46,50.31,50.45,39000.0
2014-02-14 10:50:00,50.44,50.54,50.44,50.5,34900.0,50.44,50.54,50.44,50.5,34900.0
2014-02-14 10:55:00,50.49,50.51,50.39,50.39,28700.0,50.49,50.51,50.39,50.39,28700.0
2014-02-14 11:00:00,50.38,50.4,50.35,50.37,11800.0,50.38,50.4,50.35,50.37,11800.0
2014-02-14 11:05:00,50.39,50.4,50.33,50.4,18900.0,50.39,50.4,50.33,50.4,18900.0
2014-02-14 11:10:00,50.4,50.44,50.3,50.3,13000.0,50.4,50.44,50.3,50.3,13000.0
2014-02-14 11:15:00,50.33,50.54,50.33,50.54,24100.0,50.33,50.54,50.33,50.54,24100.0
2014-02-14 11:20:00,50.54,50.69,50.53,50.69,40500.0,50.54,50.69,50.53,50.69,40500.0
2014-02-14 11:25:00,50.68,50.74,50.67,50.73,44500.0,50.68,50.74,50.67,50.73,44500.0
2014-02-14 11:30:00,50.74,50.83,50.68,50.79,51600.0,50.74,50.83,50.68,50.79,51600.0
2014-02-14 11:35:00,50.81,50.81,50.78,50.8,19000.0,50.81,50.81,50.78,50.8,19000.0
2014-02-14 11:40:00,50.79,50.81,50.75,50.79,16200.0,50.79,50.81,50.75,50.79,16200.0
2014-02-14 11:45:00,50.78,50.81,50.74,50.8,16000.0,50.78,50.81,50.74,50.8,16000.0
2014-02-14 11:50:00,50.8,50.82,50.77,50.78,21500.0,50.8,50.82,50.77,50.78,21500.0
2014-02-14 11:55:00,50.78,50.79,50.75,50.78,9200.0,50.78,50.79,50.75,50.78,9200.0
2014-02-14 12:00:00,50.78,50.91,50.78,50.91,81000.0,50.78,50.91,50.78,50.91,81000.0
2014-02-14 12:05:00,50.91,50.94,50.81,50.84,37500.0,50.91,50.94,50.81,50.84,37500.0
2014-02-14 12:10:00,50.85,50.96,50.85,50.95,20600.0,50.85,50.96,50.85,50.95,20600.0
2014-02-14 12:15:00,50.96,51.06,50.94,51.06,53000.0,50.96,51.06,50.94,51.06,53000.0
2014-02-14 12:20:00,51.06,51.09,51.01,51.03,32600.0,51.06,51.09,51.01,51.03,32600.0
2014-02-14 12:25:00,51.03,51.11,51.01,51.1,30100.0,51.03,51.11,51.01,51.1,30100.0
2014-02-14 12:30:00,51.09,51.1,51.01,51.02,81500.0,51.09,51.1,51.01,51.02,81500.0
2014-02-14 12:35:00,51.01,51.13,51.01,51.1,33300.0,51.01,51.13,51.01,51.1,33300.0
2014-02-14 12:40:00,51.1,51.11,51.08,51.09,17700.0,51.1,51.11,51.08,51.09,17700.0
2014-02-14 12:45:00,51.09,51.11,51.08,51.1,28900.0,51.09,51.11,51.08,51.1,28900.0
2014-02-14 12:50:00,51.1,51.13,51.01,51.12,57000.0,51.1,51.13,51.01,51.12,57000.0
2014-02-14 12:55:00,51.11,51.2,51.09,51.2,28600.0,51.11,51.2,51.09,51.2,28600.0
2014-02-14 13:00:00,51.2,51.2,51.12,51.12,27100.0,51.2,51.2,51.12,51.12,27100.0
2014-02-14 13:05:00,51.12,51.12,51.05,51.07,13200.0,51.12,51.12,51.05,51.07,13200.0
2014-02-14 13:10:00,51.07,51.11,51.06,51.08,11400.0,51.07,51.11,51.06,51.08,11400.0
2014-02-14 13:15:00,51.08,51.08,51.05,51.05,13900.0,51.08,51.08,51.05,51.05,13900.0
2014-02-14 13:20:00,51.05,51.06,51.0,51.02,46800.0,51.05,51.06,51.0,51.02,46800.0
2014-02-14 13:25:00,51.02,51.03,50.95,50.97,27800.0,51.02,51.03,50.95,50.97,27800.0
2014-02-14 13:30:00,50.97,51.07,50.96,51.05,39400.0,50.97,51.07,50.96,51.05,39400.0
2014-02-14 13:35:00,51.05,51.11,51.04,51.1,60700.0,51.05,51.11,51.04,51.1,60700.0
2014-02-14 13:40:00,51.1,51.16,51.1,51.16,36400.0,51.1,51.16,51.1,51.16,36400.0
2014-02-14 13:45:00,51.14,51.19,51.14,51.19,82600.0,51.14,51.19,51.14,51.19,82600.0
2014-02-14 13:50:00,51.19,51.29,51.18,51.29,48100.0,51.19,51.29,51.18,51.29,48100.0
2014-02-14 13:55:00,51.3,51.37,51.28,51.37,26800.0,51.3,51.37,51.28,51.37,26800.0
2014-02-14 14:00:00,51.36,51.37,51.3,51.33,29100.0,51.36,51.37,51.3,51.33,29100.0
2014-02-14 14:05:00,51.33,51.34,51.3,51.32,14800.0,51.33,51.34,51.3,51.32,14800.0
2014-02-14 14:10:00,51.31,51.33,51.27,51.27,31400.0,51.31,51.33,51.27,51.27,31400.0
2014-02-14 14:15:00,51.28,51.41,51.26,51.31,71400.0,51.28,51.41,51.26,51.31,71400.0
2014-02-14 14:20:00,51.32,51.34,51.28,51.29,24400.0,51.32,51.34,51.28,51.29,24400.0
2014-02-14 14:25:00,51.3,51.31,51.23,51.23,28700.0,51.3,51.31,51.23,51.23,28700.0
2014-02-14 14:30:00,51.24,51.26,51.2,51.2,22400.0,51.24,51.26,51.2,51.2,22400.0
2014-02-14 14:35:00,51.2,51.26,51.16,51.16,30900.0,51.2,51.26,51.16,51.16,30900.0
2014-02-14 14:40:00,51.18,51.26,51.16,51.25,33100.0,51.18,51.26,51.16,51.25,33100.0
2014-02-14 14:45:00,51.24,51.26,51.18,51.19,37500.0,51.24,51.26,51.18,51.19,37500.0
2014-02-14 14:50:00,51.18,51.22,51.16,51.22,19400.0,51.18,51.22,51.16,51.22,19400.0
2014-02-14 14:55:00,51.22,51.25,51.19,51.19,40100.0,51.22,51.25,51.19,51.19,40100.0
2014-02-14 15:00:00,51.19,51.25,51.19,51.23,49200.0,51.19,51.25,51.19,51.23,49200.0
2014-02-14 15:05:00,51.23,51.24,51.21,51.23,19600.0,51.23,51.24,51.21,51.23,19600.0
2014-02-14 15:10:00,51.24,51.26,51.21,51.23,51300.0,51.24,51.26,51.21,51.23,51300.0
2014-02-14 15:15:00,51.24,51.24,51.14,51.14,31200.0,51.24,51.24,51.14,51.14,31200.0
2014-02-14 15:20:00,51.14,51.16,51.13,51.15,41800.0,51.14,51.16,51.13,51.15,41800.0
2014-02-14 15:25:00,51.16,51.16,51.08,51.09,53000.0,51.16,51.16,51.08,51.09,53000.0
2014-02-14 15:30:00,51.09,51.1,51.05,51.06,48300.0,51.09,51.1,51.05,51.06,48300.0
2014-02-14 15:35:00,51.06,51.07,51.04,51.06,44500.0,51.06,51.07,51.04,51.06,44500.0
2014-02-14 15:40:00,51.06,51.09,51.02,51.06,82800.0,51.06,51.09,51.02,51.06,82800.0
2014-02-14 15:45:00,51.06,51.11,51.02,51.1,62500.0,51.06,51.11,51.02,51.1,62500.0
2014-02-14 15:50:00,51.09,51.1,51.02,51.07,92400.0,51.09,51.1,51.02,51.07,92400.0
2014-02-14 15:55:00,51.07,51.1,51.02,51.07,156800.0,51.07,51.1,51.02,51.07,156800.0
2014-02-18 09:30:00,52.3,52.69,52.21,52.22,248600.0,52.3,52.69,52.21,52.22,248600.0
2014-02-18 09:35:00,52.22,52.36,52.09,52.09,179600.0,52.22,52.36,52.09,52.09,179600.0
2014-02-18 09:40:00,52.09,52.5,52.07,52.38,191400.0,52.09,52.5,52.07,52.38,191400.0
2014-02-18 09:45:00,52.34,52.34,52.11,52.18,103500.0,52.34,52.34,52.11,52.18,103500.0
2014-02-18 09:50:00,52.16,52.16,51.76,51.76,125800.0,52.16,52.16,51.76,51.76,125800.0
2014-02-18 09:55:00,51.81,51.81,51.61,51.67,95800.0,51.81,51.81,51.61,51.67,95800.0
2014-02-18 10:00:00,51.66,51.87,51.63,51.71,80400.0,51.66,51.87,51.63,51.71,80400.0
2014-02-18 10:05:00,51.66,51.81,51.61,51.75,40800.0,51.66,51.81,51.61,51.75,40800.0
2014-02-18 10:10:00,51.77,51.8,51.67,51.73,33000.0,51.77,51.8,51.67,51.73,33000.0
2014-02-18 10:15:00,51.71,51.98,51.68,51.91,56700.0,51.71,51.98,51.68,51.91,56700.0
2014-02-18 10:20:00,51.91,51.97,51.82,51.92,127800.0,51.91,51.97,51.82,51.92,127800.0
2014-02-18 10:25:00,51.92,52.0,51.81,51.86,124500.0,51.92,52.0,51.81,51.86,124500.0
2014-02-18 10:30:00,51.87,51.94,51.8,51.94,43000.0,51.87,51.94,51.8,51.94,43000.0
2014-02-18 10:35:00,51.91,52.04,51.9,52.03,32700.0,51.91,52.04,51.9,52.03,32700.0
2014-02-18 10:40:00,52.01,52.11,52.0,52.04,52800.0,52.01,52.11,52.0,52.04,52800.0
2014-02-18 10:45:00,52.07,52.14,52.07,52.13,33500.0,52.07,52.14,52.07,52.13,33500.0
2014-02-18 10:50:00,52.14,52.3,52.11,52.28,67700.0,52.14,52.3,52.11,52.28,67700.0
2014-02-18 10:55:00,52.23,52.3,52.18,52.26,33700.0,52.23,52.3,52.18,52.26,33700.0
2014-02-18 11:00:00,52.26,52.3,52.1,52.11,42100.0,52.26,52.3,52.1,52.11,42100.0
2014-02-18 11:05:00,52.12,52.28,52.08,52.26,39000.0,52.12,52.28,52.08,52.26,39000.0
2014-02-18 11:10:00,52.25,52.3,52.23,52.25,21800.0,52.25,52.3,52.23,52.25,21800.0
2014-02-18 11:15:00,52.25,52.25,52.15,52.21,35300.0,52.25,52.25,52.15,52.21,35300.0
2014-02-18 11:20:00,52.19,52.19,52.03,52.11,31400.0,52.19,52.19,52.03,52.11,31400.0
2014-02-18 11:25:00,52.11,52.19,52.11,52.17,24000.0,52.11,52.19,52.11,52.17,24000.0
2014-02-18 11:30:00,52.2,52.3,52.17,52.17,23700.0,52.2,52.3,52.17,52.17,23700.0
2014-02-18 11:35:00,52.19,52.2,52.02,52.05,30800.0,52.19,52.2,52.02,52.05,30800.0
2014-02-18 11:40:00,52.05,52.1,52.02,52.07,29600.0,52.05,52.1,52.02,52.07,29600.0
2014-02-18 11:45:00,52.08,52.13,52.01,52.02,31500.0,52.08,52.13,52.01,52.02,31500.0
2014-02-18 11:50:00,52.02,52.14,52.02,52.13,35700.0,52.02,52.14,52.02,52.13,35700.0
2014-02-18 11:55:00,52.14,52.29,52.12,52.23,72900.0,52.14,52.29,52.12,52.23,72900.0
2014-02-18 12:00:00,52.22,52.35,52.16,52.16,46600.0,52.22,52.35,52.16,52.16,46600.0
2014-02-18 12:05:00,52.15,52.15,52.01,52.01,30000.0,52.15,52.15,52.01,52.01,30000.0
2014-02-18 12:10:00,52.02,52.05,52.01,52.02,19000.0,52.02,52.05,52.01,52.02,19000.0
2014-02-18 12:15:00,52.03,52.04,51.8,51.8,116700.0,52.03,52.04,51.8,51.8,116700.0
2014-02-18 12:20:00,51.8,51.83,51.71,51.75,84300.0,51.8,51.83,51.71,51.75,84300.0
2014-02-18 12:25:00,51.76,51.85,51.75,51.77,21900.0,51.76,51.85,51.75,51.77,21900.0
2014-02-18 12:30:00,51.77,51.84,51.75,51.82,18200.0,51.77,51.84,51.75,51.82,18200.0
2014-02-18 12:35:00,51.81,51.88,51.77,51.87,43400.0,51.81,51.88,51.77,51.87,43400.0
2014-02-18 12:40:00,51.88,51.9,51.84,51.87,10200.0,51.88,51.9,51.84,51.87,10200.0
2014-02-18 12:45:00,51.88,51.91,51.7,51.8,23500.0,51.88,51.91,51.7,51.8,23500.0
2014-02-18 12:50:00,51.79,51.79,51.68,51.7,18000.0,51.79,51.79,51.68,51.7,18000.0
2014-02-18 12:55:00,51.68,51.79,51.68,51.78,20400.0,51.68,51.79,51.68,51.78,20400.0
2014-02-18 13:00:00,51.76,51.78,51.7,51.72,27200.0,51.76,51.78,51.7,51.72,27200.0
2014-02-18 13:05:00,51.73,51.76,51.69,51.71,13800.0,51.73,51.76,51.69,51.71,13800.0
2014-02-18 13:10:00,51.69,51.71,51.65,51.66,11600.0,51.69,51.71,51.65,51.66,11600.0
2014-02-18 13:15:00,51.66,51.67,51.56,51.59,26000.0,51.66,51.67,51.56,51.59,26000.0
2014-02-18 13:20:00,51.58,51.61,51.56,51.58,18300.0,51.58,51.61,51.56,51.58,18300.0
2014-02-18 13:25:00,51.57,51.58,51.43,51.44,45600.0,51.57,51.58,51.43,51.44,45600.0
2014-02-18 13:30:00,51.45,51.46,51.39,51.46,24500.0,51.45,51.46,51.39,51.46,24500.0
2014-02-18 13:35:00,51.46,51.49,51.35,51.35,22200.0,51.46,51.49,51.35,51.35,22200.0
2014-02-18 13:40:00,51.35,51.37,51.27,51.32,43200.0,51.35,51.37,51.27,51.32,43200.0
2014-02-18 13:45:00,51.31,51.37,51.3,51.34,21400.0,51.31,51.37,51.3,51.34,21400.0
2014-02-18 13:50:00,51.35,51.46,51.34,51.46,31700.0,51.35,51.46,51.34,51.46,31700.0
2014-02-18 13:55:00,51.47,51.59,51.47,51.57,37600.0,51.47,51.59,51.47,51.57,37600.0
2014-02-18 14:00:00,51.58,51.59,51.5,51.52,28700.0,51.58,51.59,51.5,51.52,28700.0
2014-02-18 14:05:00,51.52,51.61,51.51,51.56,27800.0,51.52,51.61,51.51,51.56,27800.0
2014-02-18 14:10:00,51.57,51.72,51.57,51.68,43900.0,51.57,51.72,51.57,51.68,43900.0
2014-02-18 14:15:00,51.68,51.7,51.64,51.65,9700.0,51.68,51.7,51.64,51.65,9700.0
2014-02-18 14:20:00,51.66,51.69,51.65,51.67,14000.0,51.66,51.69,51.65,51.67,14000.0
2014-02-18 14:25:00,51.68,51.68,51.59,51.6,40400.0,51.68,51.68,51.59,51.6,40400.0
2014-02-18 14:30:00,51.59,51.62,51.52,51.59,33000.0,51.59,51.62,51.52,51.59,33000.0
2014-02-18 14:35:00,51.59,51.59,51.53,51.54,29600.0,51.59,51.59,51.53,51.54,29600.0
2014-02-18 14:40:00,51.54,51.54,51.39,51.4,39100.0,51.54,51.54,51.39,51.4,39100.0
2014-02-18 14:45:00,51.41,51.41,51.32,51.38,52600.0,51.41,51.41,51.32,51.38,52600.0
2014-02-18 14:50:00,51.36,51.4,51.34,51.37,31500.0,51.36,51.4,51.34,51.37,31500.0
2014-02-18 14:55:00,51.37,51.44,51.37,51.44,22200.0,51.37,51.44,51.37,51.44,22200.0
2014-02-18 15:00:00,51.43,51.58,51.43,51.56,48200.0,51.43,51.58,51.43,51.56,48200.0
2014-02-18 15:05:00,51.56,51.6,51.55,51.59,29600.0,51.56,51.6,51.55,51.59,29600.0
2014-02-18 15:10:00,51.58,51.59,51.43,51.43,44900.0,51.58,51.59,51.43,51.43,44900.0
2014-02-18 15:15:00,51.43,51.46,51.39,51.45,39500.0,51.43,51.46,51.39,51.45,39500.0
2014-02-18 15:20:00,51.45,51.49,51.42,51.42,35800.0,51.45,51.49,51.42,51.42,35800.0
2014-02-18 15:25:00,51.43,51.48,51.41,51.48,27600.0,51.43,51.48,51.41,51.48,27600.0
2014-02-18 15:30:00,51.46,51.48,51.44,51.48,40200.0,51.46,51.48,51.44,51.48,40200.0
2014-02-18 15:35:00,51.49,51.54,51.48,51.53,48400.0,51.49,51.54,51.48,51.53,48400.0
2014-02-18 15:40:00,51.52,51.53,51.5,51.51,38200.0,51.52,51.53,51.5,51.51,38200.0
2014-02-18 15:45:00,51.51,51.52,51.5,51.51,52400.0,51.51,51.52,51.5,51.51,52400.0
2014-02-18 15:50:00,51.51,51.53,51.45,51.45,79800.0,51.51,51.53,51.45,51.45,79800.0
2014-02-18 15:55:00,51.46,51.47,51.39,51.42,148600.0,51.46,51.47,51.39,51.42,148600.0
2014-02-19 09:30:00,51.26,51.42,50.8,50.8,139000.0,51.26,51.42,50.8,50.8,139000.0
2014-02-19 09:35:00,50.8,51.26,50.33,51.06,111600.0,50.8,51.26,50.33,51.06,111600.0
2014-02-19 09:40:00,51.06,51.1,50.77,50.8,76000.0,51.06,51.1,50.77,50.8,76000.0
2014-02-19 09:45:00,50.8,51.01,50.71,50.83,95500.0,50.8,51.01,50.71,50.83,95500.0
2014-02-19 09:50:00,50.77,50.81,50.61,50.62,66500.0,50.77,50.81,50.61,50.62,66500.0
2014-02-19 09:55:00,50.67,51.0,50.56,50.97,39400.0,50.67,51.0,50.56,50.97,39400.0
2014-02-19 10:00:00,51.0,51.07,50.75,50.75,37000.0,51.0,51.07,50.75,50.75,37000.0
2014-02-19 10:05:00,50.76,50.78,50.6,50.72,42800.0,50.76,50.78,50.6,50.72,42800.0
2014-02-19 10:10:00,50.66,51.06,50.66,50.97,162400.0,50.66,51.06,50.66,50.97,162400.0
2014-02-19 10:15:00,50.98,51.21,50.98,51.16,53600.0,50.98,51.21,50.98,51.16,53600.0
2014-02-19 10:20:00,51.12,51.14,50.96,51.12,53100.0,51.12,51.14,50.96,51.12,53100.0
2014-02-19 10:25:00,51.13,51.29,51.1,51.24,30100.0,51.13,51.29,51.1,51.24,30100.0
2014-02-19 10:30:00,51.28,51.45,51.23,51.38,67900.0,51.28,51.45,51.23,51.38,67900.0
2014-02-19 10:35:00,51.37,51.4,51.34,51.35,27500.0,51.37,51.4,51.34,51.35,27500.0
2014-02-19 10:40:00,51.35,51.38,51.33,51.36,26000.0,51.35,51.38,51.33,51.36,26000.0
2014-02-19 10:45:00,51.35,51.38,51.35,51.36,25700.0,51.35,51.38,51.35,51.36,25700.0
2014-02-19 10:50:00,51.35,51.48,51.35,51.41,67300.0,51.35,51.48,51.35,51.41,67300.0
2014-02-19 10:55:00,51.42,51.63,51.42,51.6,57400.0,51.42,51.63,51.42,51.6,57400.0
2014-02-19 11:00:00,51.6,51.64,51.5,51.55,49200.0,51.6,51.64,51.5,51.55,49200.0
2014-02-19 11:05:00,51.55,51.76,51.53,51.74,57800.0,51.55,51.76,51.53,51.74,57800.0
2014-02-19 11:10:00,51.75,51.79,51.71,51.78,44600.0,51.75,51.79,51.71,51.78,44600.0
2014-02-19 11:15:00,51.77,52.07,51.77,52.01,106900.0,51.77,52.07,51.77,52.01,106900.0
2014-02-19 11:20:00,51.99,52.01,51.8,51.98,100500.0,51.99,52.01,51.8,51.98,100500.0
2014-02-19 11:25:00,51.96,52.03,51.88,52.0,42600.0,51.96,52.03,51.88,52.0,42600.0
2014-02-19 11:30:00,52.0,52.19,52.0,52.16,120400.0,52.0,52.19,52.0,52.16,120400.0
2014-02-19 11:35:00,52.16,52.27,52.1,52.25,102600.0,52.16,52.27,52.1,52.25,102600.0
2014-02-19 11:40:00,52.25,52.29,52.05,52.06,155200.0,52.25,52.29,52.05,52.06,155200.0
2014-02-19 11:45:00,52.06,52.07,51.88,51.89,90500.0,52.06,52.07,51.88,51.89,90500.0
2014-02-19 11:50:00,51.88,51.88,51.77,51.8,17200.0,51.88,51.88,51.77,51.8,17200.0
2014-02-19 11:55:00,51.8,51.87,51.73,51.74,19300.0,51.8,51.87,51.73,51.74,19300.0
2014-02-19 12:00:00,51.72,51.72,51.55,51.67,26700.0,51.72,51.72,51.55,51.67,26700.0
2014-02-19 12:05:00,51.67,51.67,51.64,51.65,14400.0,51.67,51.67,51.64,51.65,14400.0
2014-02-19 12:10:00,51.64,51.64,51.57,51.59,9800.0,51.64,51.64,51.57,51.59,9800.0
2014-02-19 12:15:00,51.6,51.6,51.43,51.48,30900.0,51.6,51.6,51.43,51.48,30900.0
2014-02-19 12:20:00,51.46,51.5,51.41,51.5,28800.0,51.46,51.5,51.41,51.5,28800.0
2014-02-19 12:25:00,51.49,51.59,51.46,51.57,46600.0,51.49,51.59,51.46,51.57,46600.0
2014-02-19 12:30:00,51.58,51.63,51.56,51.57,24300.0,51.58,51.63,51.56,51.57,24300.0
2014-02-19 12:35:00,51.56,51.68,51.54,51.67,11900.0,51.56,51.68,51.54,51.67,11900.0
2014-02-19 12:40:00,51.67,51.71,51.57,51.63,59000.0,51.67,51.71,51.57,51.63,59000.0
2014-02-19 12:45:00,51.63,51.66,51.55,51.58,20200.0,51.63,51.66,51.55,51.58,20200.0
2014-02-19 12:50:00,51.6,51.7,51.59,51.61,22500.0,51.6,51.7,51.59,51.61,22500.0
2014-02-19 12:55:00,51.63,51.65,51.59,51.59,13900.0,51.63,51.65,51.59,51.59,13900.0
2014-02-19 13:00:00,51.61,51.65,51.6,51.63,29000.0,51.61,51.65,51.6,51.63,29000.0
2014-02-19 13:05:00,51.61,51.64,51.55,51.62,29500.0,51.61,51.64,51.55,51.62,29500.0
2014-02-19 13:10:00,51.65,51.8,51.62,51.8,21200.0,51.65,51.8,51.62,51.8,21200.0
2014-02-19 13:15:00,51.81,51.91,51.78,51.89,69700.0,51.81,51.91,51.78,51.89,69700.0
2014-02-19 13:20:00,51.89,51.96,51.87,51.92,30100.0,51.89,51.96,51.87,51.92,30100.0
2014-02-19 13:25:00,51.9,51.92,51.75,51.78,17100.0,51.9,51.92,51.75,51.78,17100.0
2014-02-19 13:30:00,51.77,51.83,51.75,51.79,11900.0,51.77,51.83,51.75,51.79,11900.0
2014-02-19 13:35:00,51.78,51.81,51.69,51.7,12800.0,51.78,51.81,51.69,51.7,12800.0
2014-02-19 13:40:00,51.68,51.76,51.68,51.76,12100.0,51.68,51.76,51.68,51.76,12100.0
2014-02-19 13:45:00,51.75,51.8,51.74,51.79,7900.0,51.75,51.8,51.74,51.79,7900.0
2014-02-19 13:50:00,51.8,51.81,51.71,51.72,19800.0,51.8,51.81,51.71,51.72,19800.0
2014-02-19 13:55:00,51.73,51.75,51.65,51.69,27700.0,51.73,51.75,51.65,51.69,27700.0
2014-02-19 14:00:00,51.68,51.77,51.67,51.74,33500.0,51.68,51.77,51.67,51.74,33500.0
2014-02-19 14:05:00,51.74,51.91,51.73,51.77,52500.0,51.74,51.91,51.73,51.77,52500.0
2014-02-19 14:10:00,51.77,51.79,51.65,51.66,28600.0,51.77,51.79,51.65,51.66,28600.0
2014-02-19 14:15:00,51.67,51.73,51.63,51.65,15600.0,51.67,51.73,51.63,51.65,15600.0
2014-02-19 14:20:00,51.64,51.64,51.53,51.64,7000.0,51.64,51.64,51.53,51.64,7000.0
2014-02-19 14:25:00,51.6,51.63,51.53,51.62,20600.0,51.6,51.63,51.53,51.62,20600.0
2014-02-19 14:30:00,51.63,51.64,51.53,51.56,15900.0,51.63,51.64,51.53,51.56,15900.0
2014-02-19 14:35:00,51.56,51.6,51.48,51.55,14600.0,51.56,51.6,51.48,51.55,14600.0
2014-02-19 14:40:00,51.53,51.55,51.45,51.46,15600.0,51.53,51.55,51.45,51.46,15600.0
2014-02-19 14:45:00,51.46,51.51,51.41,51.45,22000.0,51.46,51.51,51.41,51.45,22000.0
2014-02-19 14:50:00,51.43,51.44,51.35,51.36,23100.0,51.43,51.44,51.35,51.36,23100.0
2014-02-19 14:55:00,51.35,51.45,51.3,51.45,47300.0,51.35,51.45,51.3,51.45,47300.0
2014-02-19 15:00:00,51.45,51.5,51.41,51.48,40400.0,51.45,51.5,51.41,51.48,40400.0
2014-02-19 15:05:00,51.51,51.65,51.51,51.65,22900.0,51.51,51.65,51.51,51.65,22900.0
2014-02-19 15:10:00,51.63,51.66,51.53,51.53,46800.0,51.63,51.66,51.53,51.53,46800.0
2014-02-19 15:15:00,51.54,51.55,51.41,51.41,35200.0,51.54,51.55,51.41,51.41,35200.0
2014-02-19 15:20:00,51.41,51.47,51.35,51.42,45000.0,51.41,51.47,51.35,51.42,45000.0
2014-02-19 15:25:00,51.41,51.41,51.27,51.27,49100.0,51.41,51.41,51.27,51.27,49100.0
2014-02-19 15:30:00,51.28,51.3,51.16,51.16,65600.0,51.28,51.3,51.16,51.16,65600.0
2014-02-19 15:35:00,51.17,51.21,51.14,51.16,41800.0,51.17,51.21,51.14,51.16,41800.0
2014-02-19 15:40:00,51.16,51.2,51.11,51.14,49600.0,51.16,51.2,51.11,51.14,49600.0
2014-02-19 15:45:00,51.15,51.22,51.09,51.18,58400.0,51.15,51.22,51.09,51.18,58400.0
2014-02-19 15:50:00,51.21,51.26,51.16,51.21,65500.0,51.21,51.26,51.16,51.21,65500.0
2014-02-19 15:55:00,51.2,51.22,51.15,51.21,75100.0,51.2,51.22,51.15,51.21,75100.0
2014-02-20 09:30:00,51.42,51.63,51.35,51.63,30800.0,51.42,51.63,51.35,51.63,30800.0
2014-02-20 09:35:00,51.65,51.73,51.24,51.28,25400.0,51.65,51.73,51.24,51.28,25400.0
2014-02-20 09:40:00,51.31,51.44,51.11,51.19,53900.0,51.31,51.44,51.11,51.19,53900.0
2014-02-20 09:45:00,51.19,51.46,51.17,51.37,44900.0,51.19,51.46,51.17,51.37,44900.0
2014-02-20 09:50:00,51.36,51.4,51.17,51.19,17000.0,51.36,51.4,51.17,51.19,17000.0
2014-02-20 09:55:00,51.18,51.23,51.05,51.12,36500.0,51.18,51.23,51.05,51.12,36500.0
2014-02-20 10:00:00,51.12,51.2,51.02,51.14,43100.0,51.12,51.2,51.02,51.14,43100.0
2014-02-20 10:05:00,51.16,51.3,51.07,51.2,18500.0,51.16,51.3,51.07,51.2,18500.0
2014-02-20 10:10:00,51.2,51.45,51.2,51.37,16600.0,51.2,51.45,51.2,51.37,16600.0
2014-02-20 10:15:00,51.43,51.62,51.39,51.53,30400.0,51.43,51.62,51.39,51.53,30400.0
2014-02-20 10:20:00,51.52,51.59,51.45,51.45,58000.0,51.52,51.59,51.45,51.45,58000.0
2014-02-20 10:25:00,51.44,51.44,51.25,51.32,19800.0,51.44,51.44,51.25,51.32,19800.0
2014-02-20 10:30:00,51.32,51.36,51.22,51.31,30500.0,51.32,51.36,51.22,51.31,30500.0
2014-02-20 10:35:00,51.31,51.48,51.3,51.43,21600.0,51.31,51.48,51.3,51.43,21600.0
2014-02-20 10:40:00,51.48,51.55,51.4,51.44,21500.0,51.48,51.55,51.4,51.44,21500.0
2014-02-20 10:45:00,51.41,51.46,51.37,51.45,13900.0,51.41,51.46,51.37,51.45,13900.0
2014-02-20 10:50:00,51.44,51.49,51.41,51.49,10800.0,51.44,51.49,51.41,51.49,10800.0
2014-02-20 10:55:00,51.5,51.57,51.46,51.51,25000.0,51.5,51.57,51.46,51.51,25000.0
2014-02-20 11:00:00,51.49,51.5,51.4,51.4,23300.0,51.49,51.5,51.4,51.4,23300.0
2014-02-20 11:05:00,51.4,51.45,51.37,51.43,21500.0,51.4,51.45,51.37,51.43,21500.0
2014-02-20 11:10:00,51.43,51.43,51.35,51.4,45500.0,51.43,51.43,51.35,51.4,45500.0
2014-02-20 11:15:00,51.4,51.53,51.38,51.51,17500.0,51.4,51.53,51.38,51.51,17500.0
2014-02-20 11:20:00,51.49,51.55,51.42,51.43,23100.0,51.49,51.55,51.42,51.43,23100.0
2014-02-20 11:25:00,51.41,51.42,51.3,51.4,18400.0,51.41,51.42,51.3,51.4,18400.0
2014-02-20 11:30:00,51.41,51.41,51.34,51.36,10200.0,51.41,51.41,51.34,51.36,10200.0
2014-02-20 11:35:00,51.38,51.41,51.28,51.32,22300.0,51.38,51.41,51.28,51.32,22300.0
2014-02-20 11:40:00,51.31,51.39,51.28,51.28,12100.0,51.31,51.39,51.28,51.28,12100.0
2014-02-20 11:45:00,51.27,51.35,51.25,51.25,10700.0,51.27,51.35,51.25,51.25,10700.0
2014-02-20 11:50:00,51.27,51.27,51.19,51.23,18300.0,51.27,51.27,51.19,51.23,18300.0
2014-02-20 11:55:00,51.23,51.25,51.17,51.18,20000.0,51.23,51.25,51.17,51.18,20000.0
2014-02-20 12:00:00,51.19,51.19,51.04,51.05,58300.0,51.19,51.19,51.04,51.05,58300.0
2014-02-20 12:05:00,51.05,51.1,50.99,51.01,50300.0,51.05,51.1,50.99,51.01,50300.0
2014-02-20 12:10:00,51.02,51.02,50.92,50.93,37200.0,51.02,51.02,50.92,50.93,37200.0
2014-02-20 12:15:00,50.91,51.01,50.89,50.95,51200.0,50.91,51.01,50.89,50.95,51200.0
2014-02-20 12:20:00,50.96,50.98,50.92,50.94,18500.0,50.96,50.98,50.92,50.94,18500.0
2014-02-20 12:25:00,50.95,51.04,50.95,50.95,27100.0,50.95,51.04,50.95,50.95,27100.0
2014-02-20 12:30:00,50.94,50.98,50.85,50.86,34300.0,50.94,50.98,50.85,50.86,34300.0
2014-02-20 12:35:00,50.86,50.86,50.76,50.82,47500.0,50.86,50.86,50.76,50.82,47500.0
2014-02-20 12:40:00,50.8,50.91,50.8,50.9,18000.0,50.8,50.91,50.8,50.9,18000.0
2014-02-20 12:45:00,50.9,50.9,50.72,50.74,19500.0,50.9,50.9,50.72,50.74,19500.0
2014-02-20 12:50:00,50.74,50.81,50.67,50.79,25600.0,50.74,50.81,50.67,50.79,25600.0
2014-02-20 12:55:00,50.8,50.98,50.79,50.98,23300.0,50.8,50.98,50.79,50.98,23300.0
2014-02-20 13:00:00,50.97,51.03,50.93,50.95,20800.0,50.97,51.03,50.93,50.95,20800.0
2014-02-20 13:05:00,50.96,51.01,50.89,50.99,19000.0,50.96,51.01,50.89,50.99,19000.0
2014-02-20 13:10:00,50.98,50.98,50.85,50.85,33700.0,50.98,50.98,50.85,50.85,33700.0
2014-02-20 13:15:00,50.85,50.85,50.73,50.74,12500.0,50.85,50.85,50.73,50.74,12500.0
2014-02-20 13:20:00,50.75,50.81,50.73,50.8,14800.0,50.75,50.81,50.73,50.8,14800.0
2014-02-20 13:25:00,50.8,50.81,50.75,50.76,17300.0,50.8,50.81,50.75,50.76,17300.0
2014-02-20 13:30:00,50.77,50.86,50.76,50.77,27200.0,50.77,50.86,50.76,50.77,27200.0
2014-02-20 13:35:00,50.78,50.82,50.78,50.8,14200.0,50.78,50.82,50.78,50.8,14200.0
2014-02-20 13:40:00,50.81,50.82,50.75,50.78,13100.0,50.81,50.82,50.75,50.78,13100.0
2014-02-20 13:45:00,50.77,50.83,50.77,50.83,15300.0,50.77,50.83,50.77,50.83,15300.0
2014-02-20 13:50:00,50.84,50.9,50.77,50.81,22800.0,50.84,50.9,50.77,50.81,22800.0
2014-02-20 13:55:00,50.8,50.8,50.73,50.74,20400.0,50.8,50.8,50.73,50.74,20400.0
2014-02-20 14:00:00,50.73,50.75,50.69,50.71,14200.0,50.73,50.75,50.69,50.71,14200.0
2014-02-20 14:05:00,50.71,50.82,50.7,50.8,14400.0,50.71,50.82,50.7,50.8,14400.0
2014-02-20 14:10:00,50.82,50.88,50.79,50.87,17700.0,50.82,50.88,50.79,50.87,17700.0
2014-02-20 14:15:00,50.88,50.93,50.85,50.89,22000.0,50.88,50.93,50.85,50.89,22000.0
2014-02-20 14:20:00,50.88,50.9,50.87,50.88,11500.0,50.88,50.9,50.87,50.88,11500.0
2014-02-20 14:25:00,50.88,50.91,50.86,50.89,14400.0,50.88,50.91,50.86,50.89,14400.0
2014-02-20 14:30:00,50.89,50.89,50.85,50.86,11300.0,50.89,50.89,50.85,50.86,11300.0
2014-02-20 14:35:00,50.86,50.87,50.83,50.85,15600.0,50.86,50.87,50.83,50.85,15600.0
2014-02-20 14:40:00,50.86,50.9,50.84,50.9,12500.0,50.86,50.9,50.84,50.9,12500.0
2014-02-20 14:45:00,50.9,51.0,50.9,51.0,24900.0,50.9,51.0,50.9,51.0,24900.0
2014-02-20 14:50:00,50.98,51.02,50.92,51.02,24200.0,50.98,51.02,50.92,51.02,24200.0
2014-02-20 14:55:00,51.01,51.13,50.99,51.13,23000.0,51.01,51.13,50.99,51.13,23000.0
2014-02-20 15:00:00,51.11,51.12,51.07,51.09,17800.0,51.11,51.12,51.07,51.09,17800.0
2014-02-20 15:05:00,51.1,51.12,51.08,51.1,13200.0,51.1,51.12,51.08,51.1,13200.0
2014-02-20 15:10:00,51.1,51.17,51.1,51.17,23100.0,51.1,51.17,51.1,51.17,23100.0
2014-02-20 15:15:00,51.17,51.18,51.04,51.07,59400.0,51.17,51.18,51.04,51.07,59400.0
2014-02-20 15:20:00,51.07,51.15,51.06,51.1,18700.0,51.07,51.15,51.06,51.1,18700.0
2014-02-20 15:25:00,51.1,51.11,51.03,51.05,19500.0,51.1,51.11,51.03,51.05,19500.0
2014-02-20 15:30:00,51.05,51.07,50.99,51.02,33400.0,51.05,51.07,50.99,51.02,33400.0
2014-02-20 15:35:00,51.02,51.05,50.99,51.03,27000.0,51.02,51.05,50.99,51.03,27000.0
2014-02-20 15:40:00,51.02,51.1,50.98,51.05,48400.0,51.02,51.1,50.98,51.05,48400.0
2014-02-20 15:45:00,51.06,51.06,51.04,51.05,34500.0,51.06,51.06,51.04,51.05,34500.0
2014-02-20 15:50:00,51.05,51.1,51.05,51.05,53500.0,51.05,51.1,51.05,51.05,53500.0
2014-02-20 15:55:00,51.05,51.16,51.05,51.14,93500.0,51.05,51.16,51.05,51.14,93500.0
2014-02-21 09:30:00,51.21,51.5,51.2,51.29,45100.0,51.21,51.5,51.2,51.29,45100.0
2014-02-21 09:35:00,51.33,51.73,51.29,51.64,55000.0,51.33,51.73,51.29,51.64,55000.0
2014-02-21 09:40:00,51.63,51.63,51.25,51.25,16400.0,51.63,51.63,51.25,51.25,16400.0
2014-02-21 09:45:00,51.3,51.43,51.26,51.33,18000.0,51.3,51.43,51.26,51.33,18000.0
2014-02-21 09:50:00,51.33,51.41,51.21,51.32,91100.0,51.33,51.41,51.21,51.32,91100.0
2014-02-21 09:55:00,51.34,51.41,51.14,51.14,48000.0,51.34,51.41,51.14,51.14,48000.0
2014-02-21 10:00:00,51.18,51.3,51.12,51.2,55800.0,51.18,51.3,51.12,51.2,55800.0
2014-02-21 10:05:00,51.18,51.42,51.15,51.34,29400.0,51.18,51.42,51.15,51.34,29400.0
2014-02-21 10:10:00,51.36,51.56,51.32,51.42,28200.0,51.36,51.56,51.32,51.42,28200.0
2014-02-21 10:15:00,51.45,51.5,51.43,51.49,14100.0,51.45,51.5,51.43,51.49,14100.0
2014-02-21 10:20:00,51.5,51.5,51.3,51.43,70900.0,51.5,51.5,51.3,51.43,70900.0
2014-02-21 10:25:00,51.44,51.65,51.42,51.65,36000.0,51.44,51.65,51.42,51.65,36000.0
2014-02-21 10:30:00,51.66,51.79,51.66,51.71,19500.0,51.66,51.79,51.66,51.71,19500.0
2014-02-21 10:35:00,51.71,51.76,51.69,51.71,11900.0,51.71,51.76,51.69,51.71,11900.0
2014-02-21 10:40:00,51.71,51.82,51.7,51.71,16200.0,51.71,51.82,51.7,51.71,16200.0
2014-02-21 10:45:00,51.73,51.75,51.55,51.6,9300.0,51.73,51.75,51.55,51.6,9300.0
2014-02-21 10:50:00,51.56,51.62,51.49,51.6,15100.0,51.56,51.62,51.49,51.6,15100.0
2014-02-21 10:55:00,51.6,51.63,51.6,51.61,7200.0,51.6,51.63,51.6,51.61,7200.0
2014-02-21 11:00:00,51.61,51.69,51.57,51.69,16400.0,51.61,51.69,51.57,51.69,16400.0
2014-02-21 11:05:00,51.7,51.74,51.67,51.74,12300.0,51.7,51.74,51.67,51.74,12300.0
2014-02-21 11:10:00,51.73,51.74,51.6,51.61,16000.0,51.73,51.74,51.6,51.61,16000.0
2014-02-21 11:15:00,51.63,51.64,51.6,51.62,9900.0,51.63,51.64,51.6,51.62,9900.0
2014-02-21 11:20:00,51.62,51.64,51.58,51.6,9700.0,51.62,51.64,51.58,51.6,9700.0
2014-02-21 11:25:00,51.61,51.65,51.58,51.62,20400.0,51.61,51.65,51.58,51.62,20400.0
2014-02-21 11:30:00,51.62,51.63,51.56,51.56,18800.0,51.62,51.63,51.56,51.56,18800.0
2014-02-21 11:35:00,51.58,51.59,51.53,51.59,16400.0,51.58,51.59,51.53,51.59,16400.0
2014-02-21 11:40:00,51.59,51.6,51.56,51.6,19600.0,51.59,51.6,51.56,51.6,19600.0
2014-02-21 11:45:00,51.58,51.62,51.54,51.61,21300.0,51.58,51.62,51.54,51.61,21300.0
2014-02-21 11:50:00,51.61,51.65,51.6,51.62,11000.0,51.61,51.65,51.6,51.62,11000.0
2014-02-21 11:55:00,51.62,51.65,51.61,51.61,6300.0,51.62,51.65,51.61,51.61,6300.0
2014-02-21 12:00:00,51.63,51.69,51.62,51.68,9300.0,51.63,51.69,51.62,51.68,9300.0
2014-02-21 12:05:00,51.68,51.71,51.66,51.7,6700.0,51.68,51.71,51.66,51.7,6700.0
2014-02-21 12:10:00,51.7,51.72,51.63,51.68,20400.0,51.7,51.72,51.63,51.68,20400.0
2014-02-21 12:15:00,51.69,51.7,51.64,51.68,14000.0,51.69,51.7,51.64,51.68,14000.0
2014-02-21 12:20:00,51.68,51.68,51.66,51.66,3600.0,51.68,51.68,51.66,51.66,3600.0
2014-02-21 12:25:00,51.66,51.68,51.62,51.65,8900.0,51.66,51.68,51.62,51.65,8900.0
2014-02-21 12:30:00,51.65,51.69,51.65,51.66,9600.0,51.65,51.69,51.65,51.66,9600.0
2014-02-21 12:35:00,51.65,51.73,51.63,51.72,6400.0,51.65,51.73,51.63,51.72,6400.0
2014-02-21 12:40:00,51.72,51.73,51.7,51.7,10400.0,51.72,51.73,51.7,51.7,10400.0
2014-02-21 12:45:00,51.71,51.71,51.64,51.67,8200.0,51.71,51.71,51.64,51.67,8200.0
2014-02-21 12:50:00,51.66,51.66,51.63,51.65,3200.0,51.66,51.66,51.63,51.65,3200.0
2014-02-21 12:55:00,51.64,51.67,51.64,51.66,9200.0,51.64,51.67,51.64,51.66,9200.0
2014-02-21 13:00:00,51.66,51.66,51.62,51.64,6900.0,51.66,51.66,51.62,51.64,6900.0
2014-02-21 13:05:00,51.64,51.64,51.61,51.63,6800.0,51.64,51.64,51.61,51.63,6800.0
2014-02-21 13:10:00,51.65,51.65,51.6,51.61,8500.0,51.65,51.65,51.6,51.61,8500.0
2014-02-21 13:15:00,51.6,51.61,51.58,51.59,11400.0,51.6,51.61,51.58,51.59,11400.0
2014-02-21 13:20:00,51.58,51.66,51.58,51.65,9900.0,51.58,51.66,51.58,51.65,9900.0
2014-02-21 13:25:00,51.64,51.66,51.62,51.62,4100.0,51.64,51.66,51.62,51.62,4100.0
2014-02-21 13:30:00,51.63,51.64,51.61,51.62,8900.0,51.63,51.64,51.61,51.62,8900.0
2014-02-21 13:35:00,51.63,51.67,51.58,51.64,57400.0,51.63,51.67,51.58,51.64,57400.0
2014-02-21 13:40:00,51.65,51.65,51.58,51.59,8500.0,51.65,51.65,51.58,51.59,8500.0
2014-02-21 13:45:00,51.59,51.59,51.53,51.53,7900.0,51.59,51.59,51.53,51.53,7900.0
2014-02-21 13:50:00,51.53,51.54,51.52,51.54,5500.0,51.53,51.54,51.52,51.54,5500.0
2014-02-21 13:55:00,51.53,51.53,51.5,51.5,10800.0,51.53,51.53,51.5,51.5,10800.0
2014-02-21 14:00:00,51.51,51.53,51.4,51.4,18900.0,51.51,51.53,51.4,51.4,18900.0
2014-02-21 14:05:00,51.4,51.42,51.24,51.26,29100.0,51.4,51.42,51.24,51.26,29100.0
2014-02-21 14:10:00,51.26,51.28,51.21,51.21,10100.0,51.26,51.28,51.21,51.21,10100.0
2014-02-21 14:15:00,51.22,51.3,51.22,51.26,14800.0,51.22,51.3,51.22,51.26,14800.0
2014-02-21 14:20:00,51.27,51.28,51.16,51.19,10200.0,51.27,51.28,51.16,51.19,10200.0
2014-02-21 14:25:00,51.19,51.3,51.19,51.3,16700.0,51.19,51.3,51.19,51.3,16700.0
2014-02-21 14:30:00,51.29,51.29,51.25,51.29,5400.0,51.29,51.29,51.25,51.29,5400.0
2014-02-21 14:35:00,51.3,51.3,51.25,51.28,7900.0,51.3,51.3,51.25,51.28,7900.0
2014-02-21 14:40:00,51.29,51.38,51.26,51.35,13700.0,51.29,51.38,51.26,51.35,13700.0
2014-02-21 14:45:00,51.35,51.36,51.31,51.35,8400.0,51.35,51.36,51.31,51.35,8400.0
2014-02-21 14:50:00,51.35,51.38,51.32,51.36,11700.0,51.35,51.38,51.32,51.36,11700.0
2014-02-21 14:55:00,51.38,51.42,51.37,51.39,10300.0,51.38,51.42,51.37,51.39,10300.0
2014-02-21 15:00:00,51.39,51.41,51.38,51.39,3300.0,51.39,51.41,51.38,51.39,3300.0
2014-02-21 15:05:00,51.4,51.49,51.4,51.47,7900.0,51.4,51.49,51.4,51.47,7900.0
2014-02-21 15:10:00,51.47,51.49,51.45,51.48,10900.0,51.47,51.49,51.45,51.48,10900.0
2014-02-21 15:15:00,51.47,51.52,51.44,51.5,18700.0,51.47,51.52,51.44,51.5,18700.0
2014-02-21 15:20:00,51.49,51.51,51.45,51.49,15000.0,51.49,51.51,51.45,51.49,15000.0
2014-02-21 15:25:00,51.49,51.54,51.49,51.52,21800.0,51.49,51.54,51.49,51.52,21800.0
2014-02-21 15:30:00,51.52,51.56,51.51,51.56,17900.0,51.52,51.56,51.51,51.56,17900.0
2014-02-21 15:35:00,51.56,51.56,51.4,51.43,22300.0,51.56,51.56,51.4,51.43,22300.0
2014-02-21 15:40:00,51.44,51.46,51.41,51.41,24800.0,51.44,51.46,51.41,51.41,24800.0
2014-02-21 15:45:00,51.41,51.43,51.37,51.41,21500.0,51.41,51.43,51.37,51.41,21500.0
2014-02-21 15:50:00,51.4,51.44,51.39,51.41,31000.0,51.4,51.44,51.39,51.41,31000.0
2014-02-21 15:55:00,51.41,51.45,51.36,51.4,58200.0,51.41,51.45,51.36,51.4,58200.0
2014-02-24 09:30:00,51.29,52.15,51.22,52.12,79200.0,51.29,52.15,51.22,52.12,79200.0
2014-02-24 09:35:00,52.13,52.15,51.76,51.8,35900.0,52.13,52.15,51.76,51.8,35900.0
2014-02-24 09:40:00,51.8,51.86,51.49,51.54,37400.0,51.8,51.86,51.49,51.54,37400.0
2014-02-24 09:45:00,51.62,51.65,51.46,51.5,28600.0,51.62,51.65,51.46,51.5,28600.0
2014-02-24 09:50:00,51.5,51.8,51.44,51.68,21400.0,51.5,51.8,51.44,51.68,21400.0
2014-02-24 09:55:00,51.66,51.76,51.6,51.76,11900.0,51.66,51.76,51.6,51.76,11900.0
2014-02-24 10:00:00,51.78,51.83,51.74,51.83,32700.0,51.78,51.83,51.74,51.83,32700.0
2014-02-24 10:05:00,51.8,51.89,51.75,51.82,73900.0,51.8,51.89,51.75,51.82,73900.0
2014-02-24 10:10:00,51.82,51.87,51.76,51.82,26100.0,51.82,51.87,51.76,51.82,26100.0
2014-02-24 10:15:00,51.84,51.9,51.76,51.86,11500.0,51.84,51.9,51.76,51.86,11500.0
2014-02-24 10:20:00,51.88,51.93,51.84,51.9,18100.0,51.88,51.93,51.84,51.9,18100.0
2014-02-24 10:25:00,51.9,52.0,51.87,52.0,45300.0,51.9,52.0,51.87,52.0,45300.0
2014-02-24 10:30:00,52.0,52.06,52.0,52.05,21200.0,52.0,52.06,52.0,52.05,21200.0
2014-02-24 10:35:00,52.05,52.1,52.0,52.03,34200.0,52.05,52.1,52.0,52.03,34200.0
2014-02-24 10:40:00,52.02,52.06,51.98,52.05,16100.0,52.02,52.06,51.98,52.05,16100.0
2014-02-24 10:45:00,52.05,52.07,52.02,52.03,12700.0,52.05,52.07,52.02,52.03,12700.0
2014-02-24 10:50:00,52.03,52.07,52.01,52.01,10800.0,52.03,52.07,52.01,52.01,10800.0
2014-02-24 10:55:00,52.03,52.06,52.02,52.04,10500.0,52.03,52.06,52.02,52.04,10500.0
2014-02-24 11:00:00,52.03,52.08,52.02,52.02,28300.0,52.03,52.08,52.02,52.02,28300.0
2014-02-24 11:05:00,52.03,52.07,52.02,52.03,8500.0,52.03,52.07,52.02,52.03,8500.0
2014-02-24 11:10:00,52.05,52.08,52.02,52.06,18700.0,52.05,52.08,52.02,52.06,18700.0
2014-02-24 11:15:00,52.07,52.1,52.05,52.1,15700.0,52.07,52.1,52.05,52.1,15700.0
2014-02-24 11:20:00,52.1,52.11,52.06,52.08,15300.0,52.1,52.11,52.06,52.08,15300.0
2014-02-24 11:25:00,52.07,52.1,52.06,52.09,7500.0,52.07,52.1,52.06,52.09,7500.0
2014-02-24 11:30:00,52.09,52.1,52.06,52.08,12500.0,52.09,52.1,52.06,52.08,12500.0
2014-02-24 11:35:00,52.07,52.08,51.99,52.07,21200.0,52.07,52.08,51.99,52.07,21200.0
2014-02-24 11:40:00,52.08,52.09,51.98,52.01,41100.0,52.08,52.09,51.98,52.01,41100.0
2014-02-24 11:45:00,52.03,52.06,52.0,52.03,10300.0,52.03,52.06,52.0,52.03,10300.0
2014-02-24 11:50:00,52.03,52.03,51.96,52.0,8300.0,52.03,52.03,51.96,52.0,8300.0
2014-02-24 11:55:00,52.0,52.02,51.98,52.0,12600.0,52.0,52.02,51.98,52.0,12600.0
2014-02-24 12:00:00,52.0,52.07,52.0,52.06,65600.0,52.0,52.07,52.0,52.06,65600.0
2014-02-24 12:05:00,52.05,52.06,52.02,52.03,6300.0,52.05,52.06,52.02,52.03,6300.0
2014-02-24 12:10:00,52.04,52.06,52.0,52.0,13800.0,52.04,52.06,52.0,52.0,13800.0
2014-02-24 12:15:00,52.0,52.01,51.94,51.98,35500.0,52.0,52.01,51.94,51.98,35500.0
2014-02-24 12:20:00,51.98,51.98,51.96,51.97,8600.0,51.98,51.98,51.96,51.97,8600.0
2014-02-24 12:25:00,51.97,52.03,51.97,52.03,16600.0,51.97,52.03,51.97,52.03,16600.0
2014-02-24 12:30:00,52.0,52.02,51.95,51.99,13700.0,52.0,52.02,51.95,51.99,13700.0
2014-02-24 12:35:00,51.99,52.01,51.96,51.98,13700.0,51.99,52.01,51.96,51.98,13700.0
2014-02-24 12:40:00,51.97,51.98,51.88,51.91,19300.0,51.97,51.98,51.88,51.91,19300.0
2014-02-24 12:45:00,51.91,51.92,51.89,51.9,17400.0,51.91,51.92,51.89,51.9,17400.0
2014-02-24 12:50:00,51.9,51.92,51.86,51.86,16000.0,51.9,51.92,51.86,51.86,16000.0
2014-02-24 12:55:00,51.87,51.91,51.85,51.89,12200.0,51.87,51.91,51.85,51.89,12200.0
2014-02-24 13:00:00,51.89,51.92,51.86,51.91,12600.0,51.89,51.92,51.86,51.91,12600.0
2014-02-24 13:05:00,51.91,51.93,51.91,51.92,15000.0,51.91,51.93,51.91,51.92,15000.0
2014-02-24 13:10:00,51.92,52.0,51.92,51.99,50400.0,51.92,52.0,51.92,51.99,50400.0
2014-02-24 13:15:00,51.99,52.01,51.99,52.0,10400.0,51.99,52.01,51.99,52.0,10400.0
2014-02-24 13:20:00,52.0,52.04,51.99,52.01,14900.0,52.0,52.04,51.99,52.01,14900.0
2014-02-24 13:25:00,52.01,52.02,52.0,52.01,7000.0,52.01,52.02,52.0,52.01,7000.0
2014-02-24 13:30:00,52.01,52.03,51.97,52.01,13500.0,52.01,52.03,51.97,52.01,13500.0
2014-02-24 13:35:00,52.01,52.02,52.0,52.02,8600.0,52.01,52.02,52.0,52.02,8600.0
2014-02-24 13:40:00,52.02,52.02,51.97,51.99,12100.0,52.02,52.02,51.97,51.99,12100.0
2014-02-24 13:45:00,51.99,52.0,51.95,52.0,13300.0,51.99,52.0,51.95,52.0,13300.0
2014-02-24 13:50:00,52.0,52.01,51.92,51.93,49700.0,52.0,52.01,51.92,51.93,49700.0
2014-02-24 13:55:00,51.92,51.94,51.89,51.89,25800.0,51.92,51.94,51.89,51.89,25800.0
2014-02-24 14:00:00,51.91,51.94,51.88,51.93,11300.0,51.91,51.94,51.88,51.93,11300.0
2014-02-24 14:05:00,51.94,51.94,51.92,51.92,10900.0,51.94,51.94,51.92,51.92,10900.0
2014-02-24 14:10:00,51.91,51.94,51.87,51.91,13800.0,51.91,51.94,51.87,51.91,13800.0
2014-02-24 14:15:00,51.91,51.95,51.9,51.92,13900.0,51.91,51.95,51.9,51.92,13900.0
2014-02-24 14:20:00,51.94,51.96,51.93,51.94,10300.0,51.94,51.96,51.93,51.94,10300.0
2014-02-24 14:25:00,51.94,51.94,51.92,51.94,13900.0,51.94,51.94,51.92,51.94,13900.0
2014-02-24 14:30:00,51.93,51.95,51.89,51.9,17600.0,51.93,51.95,51.89,51.9,17600.0
2014-02-24 14:35:00,51.89,51.92,51.87,51.91,11500.0,51.89,51.92,51.87,51.91,11500.0
2014-02-24 14:40:00,51.91,51.98,51.89,51.98,20100.0,51.91,51.98,51.89,51.98,20100.0
2014-02-24 14:45:00,51.98,51.98,51.94,51.95,10400.0,51.98,51.98,51.94,51.95,10400.0
2014-02-24 14:50:00,51.97,51.98,51.92,51.93,19200.0,51.97,51.98,51.92,51.93,19200.0
2014-02-24 14:55:00,51.94,51.97,51.92,51.96,24900.0,51.94,51.97,51.92,51.96,24900.0
2014-02-24 15:00:00,51.95,51.95,51.91,51.91,25700.0,51.95,51.95,51.91,51.91,25700.0
2014-02-24 15:05:00,51.91,51.93,51.9,51.91,51400.0,51.91,51.93,51.9,51.91,51400.0
2014-02-24 15:10:00,51.91,51.94,51.85,51.85,25800.0,51.91,51.94,51.85,51.85,25800.0
2014-02-24 15:15:00,51.85,51.88,51.82,51.84,38400.0,51.85,51.88,51.82,51.84,38400.0
2014-02-24 15:20:00,51.84,51.87,51.78,51.84,27800.0,51.84,51.87,51.78,51.84,27800.0
2014-02-24 15:25:00,51.83,51.85,51.79,51.83,26700.0,51.83,51.85,51.79,51.83,26700.0
2014-02-24 15:30:00,51.83,51.88,51.81,51.82,37500.0,51.83,51.88,51.81,51.82,37500.0
2014-02-24 15:35:00,51.83,51.85,51.75,51.79,33400.0,51.83,51.85,51.75,51.79,33400.0
2014-02-24 15:40:00,51.79,51.81,51.74,51.78,26000.0,51.79,51.81,51.74,51.78,26000.0
2014-02-24 15:45:00,51.77,51.81,51.68,51.68,42200.0,51.77,51.81,51.68,51.68,42200.0
2014-02-24 15:50:00,51.69,51.74,51.64,51.69,54000.0,51.69,51.74,51.64,51.69,54000.0
2014-02-24 15:55:00,51.68,51.71,51.5,51.63,96100.0,51.68,51.71,51.5,51.63,96100.0
2014-02-25 09:30:00,51.82,51.98,51.5,51.51,32000.0,51.82,51.98,51.5,51.51,32000.0
2014-02-25 09:35:00,51.5,51.56,51.03,51.12,71500.0,51.5,51.56,51.03,51.12,71500.0
2014-02-25 09:40:00,51.11,51.33,50.83,51.06,107000.0,51.11,51.33,50.83,51.06,107000.0
2014-02-25 09:45:00,51.07,51.21,51.0,51.12,62000.0,51.07,51.21,51.0,51.12,62000.0
2014-02-25 09:50:00,51.07,51.13,50.95,51.05,55600.0,51.07,51.13,50.95,51.05,55600.0
2014-02-25 09:55:00,51.03,51.08,50.81,50.9,49100.0,51.03,51.08,50.81,50.9,49100.0
2014-02-25 10:00:00,50.94,50.95,50.82,50.83,31000.0,50.94,50.95,50.82,50.83,31000.0
2014-02-25 10:05:00,50.83,50.92,50.63,50.69,48500.0,50.83,50.92,50.63,50.69,48500.0
2014-02-25 10:10:00,50.69,50.8,50.69,50.74,27700.0,50.69,50.8,50.69,50.74,27700.0
2014-02-25 10:15:00,50.72,50.78,50.65,50.73,44500.0,50.72,50.78,50.65,50.73,44500.0
2014-02-25 10:20:00,50.77,50.8,50.66,50.66,28100.0,50.77,50.8,50.66,50.66,28100.0
2014-02-25 10:25:00,50.68,50.69,50.51,50.57,36900.0,50.68,50.69,50.51,50.57,36900.0
2014-02-25 10:30:00,50.58,50.6,50.45,50.55,53600.0,50.58,50.6,50.45,50.55,53600.0
2014-02-25 10:35:00,50.56,50.65,50.51,50.59,104700.0,50.56,50.65,50.51,50.59,104700.0
2014-02-25 10:40:00,50.6,50.62,50.52,50.55,53800.0,50.6,50.62,50.52,50.55,53800.0
2014-02-25 10:45:00,50.56,50.65,50.55,50.62,30000.0,50.56,50.65,50.55,50.62,30000.0
2014-02-25 10:50:00,50.6,50.8,50.6,50.67,33200.0,50.6,50.8,50.6,50.67,33200.0
2014-02-25 10:55:00,50.67,50.7,50.6,50.64,30500.0,50.67,50.7,50.6,50.64,30500.0
2014-02-25 11:00:00,50.65,50.69,50.59,50.65,32000.0,50.65,50.69,50.59,50.65,32000.0
2014-02-25 11:05:00,50.65,50.67,50.62,50.65,24100.0,50.65,50.67,50.62,50.65,24100.0
2014-02-25 11:10:00,50.64,50.66,50.62,50.65,27700.0,50.64,50.66,50.62,50.65,27700.0
2014-02-25 11:15:00,50.65,50.67,50.63,50.66,33300.0,50.65,50.67,50.63,50.66,33300.0
2014-02-25 11:20:00,50.66,50.67,50.61,50.62,35900.0,50.66,50.67,50.61,50.62,35900.0
2014-02-25 11:25:00,50.62,50.67,50.59,50.64,29200.0,50.62,50.67,50.59,50.64,29200.0
2014-02-25 11:30:00,50.65,50.67,50.57,50.64,41900.0,50.65,50.67,50.57,50.64,41900.0
2014-02-25 11:35:00,50.62,50.7,50.61,50.63,26900.0,50.62,50.7,50.61,50.63,26900.0
2014-02-25 11:40:00,50.63,50.86,50.63,50.83,35600.0,50.63,50.86,50.63,50.83,35600.0
2014-02-25 11:45:00,50.81,50.81,50.7,50.73,21700.0,50.81,50.81,50.7,50.73,21700.0
2014-02-25 11:50:00,50.73,50.81,50.66,50.81,46700.0,50.73,50.81,50.66,50.81,46700.0
2014-02-25 11:55:00,50.82,50.84,50.74,50.77,39700.0,50.82,50.84,50.74,50.77,39700.0
2014-02-25 12:00:00,50.79,51.0,50.79,50.91,50400.0,50.79,51.0,50.79,50.91,50400.0
2014-02-25 12:05:00,50.9,50.9,50.85,50.85,15300.0,50.9,50.9,50.85,50.85,15300.0
2014-02-25 12:10:00,50.86,50.94,50.84,50.88,21300.0,50.86,50.94,50.84,50.88,21300.0
2014-02-25 12:15:00,50.88,50.93,50.88,50.91,20800.0,50.88,50.93,50.88,50.91,20800.0
2014-02-25 12:20:00,50.9,50.99,50.86,50.97,16100.0,50.9,50.99,50.86,50.97,16100.0
2014-02-25 12:25:00,50.98,51.1,50.98,51.08,19700.0,50.98,51.1,50.98,51.08,19700.0
2014-02-25 12:30:00,51.1,51.14,51.07,51.12,13000.0,51.1,51.14,51.07,51.12,13000.0
2014-02-25 12:35:00,51.13,51.16,51.11,51.12,15200.0,51.13,51.16,51.11,51.12,15200.0
2014-02-25 12:40:00,51.1,51.11,50.97,51.01,22600.0,51.1,51.11,50.97,51.01,22600.0
2014-02-25 12:45:00,51.01,51.17,51.01,51.17,18000.0,51.01,51.17,51.01,51.17,18000.0
2014-02-25 12:50:00,51.18,51.19,51.15,51.17,17900.0,51.18,51.19,51.15,51.17,17900.0
2014-02-25 12:55:00,51.16,51.18,51.15,51.18,8800.0,51.16,51.18,51.15,51.18,8800.0
2014-02-25 13:00:00,51.17,51.33,51.17,51.31,14800.0,51.17,51.33,51.17,51.31,14800.0
2014-02-25 13:05:00,51.3,51.43,51.3,51.43,28200.0,51.3,51.43,51.3,51.43,28200.0
2014-02-25 13:10:00,51.46,51.46,51.36,51.37,20300.0,51.46,51.46,51.36,51.37,20300.0
2014-02-25 13:15:00,51.37,51.45,51.36,51.45,27100.0,51.37,51.45,51.36,51.45,27100.0
2014-02-25 13:20:00,51.44,51.55,51.44,51.55,26300.0,51.44,51.55,51.44,51.55,26300.0
2014-02-25 13:25:00,51.55,51.57,51.47,51.47,14600.0,51.55,51.57,51.47,51.47,14600.0
2014-02-25 13:30:00,51.48,51.5,51.45,51.47,17000.0,51.48,51.5,51.45,51.47,17000.0
2014-02-25 13:35:00,51.46,51.46,51.35,51.4,28700.0,51.46,51.46,51.35,51.4,28700.0
2014-02-25 13:40:00,51.41,51.46,51.41,51.42,10000.0,51.41,51.46,51.41,51.42,10000.0
2014-02-25 13:45:00,51.44,51.51,51.43,51.43,22500.0,51.44,51.51,51.43,51.43,22500.0
2014-02-25 13:50:00,51.45,51.47,51.41,51.43,16600.0,51.45,51.47,51.41,51.43,16600.0
2014-02-25 13:55:00,51.44,51.44,51.35,51.35,11800.0,51.44,51.44,51.35,51.35,11800.0
2014-02-25 14:00:00,51.35,51.36,51.22,51.24,19800.0,51.35,51.36,51.22,51.24,19800.0
2014-02-25 14:05:00,51.23,51.27,51.2,51.25,17100.0,51.23,51.27,51.2,51.25,17100.0
2014-02-25 14:10:00,51.25,51.27,51.23,51.24,12200.0,51.25,51.27,51.23,51.24,12200.0
2014-02-25 14:15:00,51.24,51.27,51.19,51.24,22200.0,51.24,51.27,51.19,51.24,22200.0
2014-02-25 14:20:00,51.23,51.25,51.17,51.17,13300.0,51.23,51.25,51.17,51.17,13300.0
2014-02-25 14:25:00,51.16,51.26,51.12,51.26,31600.0,51.16,51.26,51.12,51.26,31600.0
2014-02-25 14:30:00,51.25,51.36,51.23,51.35,10300.0,51.25,51.36,51.23,51.35,10300.0
2014-02-25 14:35:00,51.36,51.43,51.36,51.42,15100.0,51.36,51.43,51.36,51.42,15100.0
2014-02-25 14:40:00,51.43,51.45,51.42,51.43,11300.0,51.43,51.45,51.42,51.43,11300.0
2014-02-25 14:45:00,51.44,51.44,51.35,51.35,12600.0,51.44,51.44,51.35,51.35,12600.0
2014-02-25 14:50:00,51.37,51.37,51.3,51.3,13200.0,51.37,51.37,51.3,51.3,13200.0
2014-02-25 14:55:00,51.3,51.36,51.3,51.34,15300.0,51.3,51.36,51.3,51.34,15300.0
2014-02-25 15:00:00,51.34,51.35,51.32,51.33,16200.0,51.34,51.35,51.32,51.33,16200.0
2014-02-25 15:05:00,51.32,51.32,51.27,51.27,10300.0,51.32,51.32,51.27,51.27,10300.0
2014-02-25 15:10:00,51.28,51.28,51.2,51.24,19400.0,51.28,51.28,51.2,51.24,19400.0
2014-02-25 15:15:00,51.23,51.33,51.21,51.32,23200.0,51.23,51.33,51.21,51.32,23200.0
2014-02-25 15:20:00,51.33,51.34,51.29,51.29,22900.0,51.33,51.34,51.29,51.29,22900.0
2014-02-25 15:25:00,51.32,51.34,51.28,51.32,29700.0,51.32,51.34,51.28,51.32,29700.0
2014-02-25 15:30:00,51.33,51.42,51.33,51.41,21700.0,51.33,51.42,51.33,51.41,21700.0
2014-02-25 15:35:00,51.4,51.4,51.37,51.38,28300.0,51.4,51.4,51.37,51.38,28300.0
2014-02-25 15:40:00,51.38,51.48,51.36,51.4,67800.0,51.38,51.48,51.36,51.4,67800.0
2014-02-25 15:45:00,51.39,51.42,51.31,51.32,65800.0,51.39,51.42,51.31,51.32,65800.0
2014-02-25 15:50:00,51.35,51.45,51.34,51.43,50700.0,51.35,51.45,51.34,51.43,50700.0
2014-02-25 15:55:00,51.44,51.54,51.41,51.52,97000.0,51.44,51.54,51.41,51.52,97000.0
2014-02-26 09:30:00,51.79,52.15,51.68,52.06,37300.0,51.79,52.15,51.68,52.06,37300.0
2014-02-26 09:35:00,52.07,52.13,52.02,52.05,24600.0,52.07,52.13,52.02,52.05,24600.0
2014-02-26 09:40:00,52.05,52.09,51.98,52.05,22800.0,52.05,52.09,51.98,52.05,22800.0
2014-02-26 09:45:00,52.05,52.06,51.88,51.97,28400.0,52.05,52.06,51.88,51.97,28400.0
2014-02-26 09:50:00,51.95,52.01,51.89,52.01,9400.0,51.95,52.01,51.89,52.01,9400.0
2014-02-26 09:55:00,52.01,52.13,52.0,52.05,40300.0,52.01,52.13,52.0,52.05,40300.0
2014-02-26 10:00:00,52.05,52.35,52.05,52.35,72000.0,52.05,52.35,52.05,52.35,72000.0
2014-02-26 10:05:00,52.35,52.48,52.25,52.39,113200.0,52.35,52.48,52.25,52.39,113200.0
2014-02-26 10:10:00,52.42,52.57,52.4,52.53,84700.0,52.42,52.57,52.4,52.53,84700.0
2014-02-26 10:15:00,52.52,52.68,52.5,52.52,46700.0,52.52,52.68,52.5,52.52,46700.0
2014-02-26 10:20:00,52.53,52.62,52.5,52.51,85900.0,52.53,52.62,52.5,52.51,85900.0
2014-02-26 10:25:00,52.52,52.63,52.52,52.55,62400.0,52.52,52.63,52.52,52.55,62400.0
2014-02-26 10:30:00,52.54,52.6,52.5,52.59,26000.0,52.54,52.6,52.5,52.59,26000.0
2014-02-26 10:35:00,52.6,52.65,52.57,52.64,38300.0,52.6,52.65,52.57,52.64,38300.0
2014-02-26 10:40:00,52.65,52.7,52.5,52.54,64700.0,52.65,52.7,52.5,52.54,64700.0
2014-02-26 10:45:00,52.54,52.61,52.39,52.6,69100.0,52.54,52.61,52.39,52.6,69100.0
2014-02-26 10:50:00,52.6,52.67,52.56,52.6,23800.0,52.6,52.67,52.56,52.6,23800.0
2014-02-26 10:55:00,52.6,52.62,52.52,52.59,19400.0,52.6,52.62,52.52,52.59,19400.0
2014-02-26 11:00:00,52.59,52.65,52.51,52.57,39900.0,52.59,52.65,52.51,52.57,39900.0
2014-02-26 11:05:00,52.56,52.56,52.49,52.51,80100.0,52.56,52.56,52.49,52.51,80100.0
2014-02-26 11:10:00,52.51,52.51,52.26,52.46,58000.0,52.51,52.51,52.26,52.46,58000.0
2014-02-26 11:15:00,52.48,52.54,52.39,52.47,19800.0,52.48,52.54,52.39,52.47,19800.0
2014-02-26 11:20:00,52.45,52.46,52.36,52.39,32300.0,52.45,52.46,52.36,52.39,32300.0
2014-02-26 11:25:00,52.41,52.48,52.33,52.48,9800.0,52.41,52.48,52.33,52.48,9800.0
2014-02-26 11:30:00,52.48,52.5,52.29,52.3,36000.0,52.48,52.5,52.29,52.3,36000.0
2014-02-26 11:35:00,52.26,52.49,52.25,52.45,9300.0,52.26,52.49,52.25,52.45,9300.0
2014-02-26 11:40:00,52.42,52.49,52.35,52.48,45100.0,52.42,52.49,52.35,52.48,45100.0
2014-02-26 11:45:00,52.49,52.49,52.42,52.45,28100.0,52.49,52.49,52.42,52.45,28100.0
2014-02-26 11:50:00,52.45,52.65,52.43,52.65,38600.0,52.45,52.65,52.43,52.65,38600.0
2014-02-26 11:55:00,52.65,52.74,52.61,52.66,41700.0,52.65,52.74,52.61,52.66,41700.0
2014-02-26 12:00:00,52.67,52.67,52.56,52.59,40100.0,52.67,52.67,52.56,52.59,40100.0
2014-02-26 12:05:00,52.61,52.64,52.57,52.6,15900.0,52.61,52.64,52.57,52.6,15900.0
2014-02-26 12:10:00,52.62,52.64,52.58,52.6,29500.0,52.62,52.64,52.58,52.6,29500.0
2014-02-26 12:15:00,52.61,52.63,52.52,52.57,27000.0,52.61,52.63,52.52,52.57,27000.0
2014-02-26 12:20:00,52.59,52.6,52.56,52.57,14900.0,52.59,52.6,52.56,52.57,14900.0
2014-02-26 12:25:00,52.57,52.59,52.5,52.51,23000.0,52.57,52.59,52.5,52.51,23000.0
2014-02-26 12:30:00,52.53,52.6,52.49,52.59,14800.0,52.53,52.6,52.49,52.59,14800.0
2014-02-26 12:35:00,52.59,52.61,52.51,52.6,20000.0,52.59,52.61,52.51,52.6,20000.0
2014-02-26 12:40:00,52.59,52.62,52.58,52.62,14000.0,52.59,52.62,52.58,52.62,14000.0
2014-02-26 12:45:00,52.64,52.72,52.64,52.71,11700.0,52.64,52.72,52.64,52.71,11700.0
2014-02-26 12:50:00,52.7,52.74,52.66,52.72,8500.0,52.7,52.74,52.66,52.72,8500.0
2014-02-26 12:55:00,52.73,52.75,52.7,52.73,20300.0,52.73,52.75,52.7,52.73,20300.0
2014-02-26 13:00:00,52.73,52.74,52.57,52.57,18900.0,52.73,52.74,52.57,52.57,18900.0
2014-02-26 13:05:00,52.6,52.65,52.6,52.65,7900.0,52.6,52.65,52.6,52.65,7900.0
2014-02-26 13:10:00,52.66,52.67,52.58,52.61,13600.0,52.66,52.67,52.58,52.61,13600.0
2014-02-26 13:15:00,52.61,52.62,52.58,52.62,12000.0,52.61,52.62,52.58,52.62,12000.0
2014-02-26 13:20:00,52.62,52.65,52.59,52.6,20400.0,52.62,52.65,52.59,52.6,20400.0
2014-02-26 13:25:00,52.6,52.6,52.49,52.57,11400.0,52.6,52.6,52.49,52.57,11400.0
2014-02-26 13:30:00,52.58,52.62,52.47,52.6,58300.0,52.58,52.62,52.47,52.6,58300.0
2014-02-26 13:35:00,52.59,52.6,52.57,52.59,14000.0,52.59,52.6,52.57,52.59,14000.0
2014-02-26 13:40:00,52.59,52.61,52.56,52.57,15300.0,52.59,52.61,52.56,52.57,15300.0
2014-02-26 13:45:00,52.56,52.58,52.52,52.52,15400.0,52.56,52.58,52.52,52.52,15400.0
2014-02-26 13:50:00,52.53,52.6,52.53,52.57,10500.0,52.53,52.6,52.53,52.57,10500.0
2014-02-26 13:55:00,52.57,52.59,52.5,52.5,9200.0,52.57,52.59,52.5,52.5,9200.0
2014-02-26 14:00:00,52.52,52.59,52.52,52.57,25300.0,52.52,52.59,52.52,52.57,25300.0
2014-02-26 14:05:00,52.56,52.56,52.43,52.43,28500.0,52.56,52.56,52.43,52.43,28500.0
2014-02-26 14:10:00,52.43,52.47,52.35,52.37,13000.0,52.43,52.47,52.35,52.37,13000.0
2014-02-26 14:15:00,52.36,52.36,52.26,52.28,24900.0,52.36,52.36,52.26,52.28,24900.0
2014-02-26 14:20:00,52.28,52.44,52.27,52.44,14100.0,52.28,52.44,52.27,52.44,14100.0
2014-02-26 14:25:00,52.44,52.45,52.33,52.33,20000.0,52.44,52.45,52.33,52.33,20000.0
2014-02-26 14:30:00,52.33,52.39,52.25,52.27,24500.0,52.33,52.39,52.25,52.27,24500.0
2014-02-26 14:35:00,52.27,52.36,52.21,52.34,26400.0,52.27,52.36,52.21,52.34,26400.0
2014-02-26 14:40:00,52.36,52.39,52.31,52.33,17800.0,52.36,52.39,52.31,52.33,17800.0
2014-02-26 14:45:00,52.32,52.38,52.31,52.31,21400.0,52.32,52.38,52.31,52.31,21400.0
2014-02-26 14:50:00,52.33,52.4,52.3,52.37,11300.0,52.33,52.4,52.3,52.37,11300.0
2014-02-26 14:55:00,52.36,52.37,52.28,52.29,22500.0,52.36,52.37,52.28,52.29,22500.0
2014-02-26 15:00:00,52.29,52.43,52.29,52.42,30100.0,52.29,52.43,52.29,52.42,30100.0
2014-02-26 15:05:00,52.42,52.47,52.42,52.43,23800.0,52.42,52.47,52.42,52.43,23800.0
2014-02-26 15:10:00,52.42,52.43,52.33,52.41,19300.0,52.42,52.43,52.33,52.41,19300.0
2014-02-26 15:15:00,52.42,52.47,52.37,52.41,18500.0,52.42,52.47,52.37,52.41,18500.0
2014-02-26 15:20:00,52.41,52.44,52.35,52.42,33100.0,52.41,52.44,52.35,52.42,33100.0
2014-02-26 15:25:00,52.4,52.41,52.28,52.3,51300.0,52.4,52.41,52.28,52.3,51300.0
2014-02-26 15:30:00,52.28,52.42,52.28,52.28,46600.0,52.28,52.42,52.28,52.28,46600.0
2014-02-26 15:35:00,52.27,52.29,52.12,52.13,61200.0,52.27,52.29,52.12,52.13,61200.0
2014-02-26 15:40:00,52.13,52.22,52.12,52.14,34200.0,52.13,52.22,52.12,52.14,34200.0
2014-02-26 15:45:00,52.14,52.29,52.14,52.21,29300.0,52.14,52.29,52.14,52.21,29300.0
2014-02-26 15:50:00,52.19,52.35,52.15,52.28,59100.0,52.19,52.35,52.15,52.28,59100.0
2014-02-26 15:55:00,52.29,52.35,52.25,52.35,80000.0,52.29,52.35,52.25,52.35,80000.0
2014-02-27 09:30:00,52.45,52.7,52.1,52.56,74700.0,52.45,52.7,52.1,52.56,74700.0
2014-02-27 09:35:00,52.57,52.71,52.38,52.44,22900.0,52.57,52.71,52.38,52.44,22900.0
2014-02-27 09:40:00,52.4,52.59,52.33,52.37,26500.0,52.4,52.59,52.33,52.37,26500.0
2014-02-27 09:45:00,52.39,52.47,52.29,52.37,27900.0,52.39,52.47,52.29,52.37,27900.0
2014-02-27 09:50:00,52.33,52.34,52.07,52.18,19700.0,52.33,52.34,52.07,52.18,19700.0
2014-02-27 09:55:00,52.13,52.31,52.13,52.31,19600.0,52.13,52.31,52.13,52.31,19600.0
2014-02-27 10:00:00,52.34,52.52,52.3,52.33,75900.0,52.34,52.52,52.3,52.33,75900.0
2014-02-27 10:05:00,52.33,52.4,52.25,52.34,21000.0,52.33,52.4,52.25,52.34,21000.0
2014-02-27 10:10:00,52.29,52.34,52.23,52.28,13900.0,52.29,52.34,52.23,52.28,13900.0
2014-02-27 10:15:00,52.28,52.31,52.19,52.31,19400.0,52.28,52.31,52.19,52.31,19400.0
2014-02-27 10:20:00,52.33,52.38,52.28,52.38,7400.0,52.33,52.38,52.28,52.38,7400.0
2014-02-27 10:25:00,52.41,52.41,52.29,52.32,13500.0,52.41,52.41,52.29,52.32,13500.0
2014-02-27 10:30:00,52.31,52.42,52.26,52.38,22100.0,52.31,52.42,52.26,52.38,22100.0
2014-02-27 10:35:00,52.4,52.45,52.34,52.4,13400.0,52.4,52.45,52.34,52.4,13400.0
2014-02-27 10:40:00,52.41,52.46,52.29,52.43,26300.0,52.41,52.46,52.29,52.43,26300.0
2014-02-27 10:45:00,52.47,52.55,52.4,52.42,45600.0,52.47,52.55,52.4,52.42,45600.0
2014-02-27 10:50:00,52.44,52.62,52.44,52.57,24500.0,52.44,52.62,52.44,52.57,24500.0
2014-02-27 10:55:00,52.58,52.71,52.56,52.71,15700.0,52.58,52.71,52.56,52.71,15700.0
2014-02-27 11:00:00,52.71,52.98,52.71,52.95,85000.0,52.71,52.98,52.71,52.95,85000.0
2014-02-27 11:05:00,52.96,52.99,52.83,52.96,60200.0,52.96,52.99,52.83,52.96,60200.0
2014-02-27 11:10:00,52.96,53.25,52.95,53.25,90800.0,52.96,53.25,52.95,53.25,90800.0
2014-02-27 11:15:00,53.22,53.3,53.13,53.13,50100.0,53.22,53.3,53.13,53.13,50100.0
2014-02-27 11:20:00,53.12,53.12,52.94,52.96,31800.0,53.12,53.12,52.94,52.96,31800.0
2014-02-27 11:25:00,52.95,53.1,52.94,53.08,9400.0,52.95,53.1,52.94,53.08,9400.0
2014-02-27 11:30:00,53.06,53.08,52.98,52.99,12400.0,53.06,53.08,52.98,52.99,12400.0
2014-02-27 11:35:00,53.01,53.04,52.91,53.04,19500.0,53.01,53.04,52.91,53.04,19500.0
2014-02-27 11:40:00,53.03,53.15,53.0,53.04,21100.0,53.03,53.15,53.0,53.04,21100.0
2014-02-27 11:45:00,53.05,53.06,52.92,53.0,19000.0,53.05,53.06,52.92,53.0,19000.0
2014-02-27 11:50:00,53.01,53.14,53.01,53.12,13600.0,53.01,53.14,53.01,53.12,13600.0
2014-02-27 11:55:00,53.11,53.2,53.08,53.13,29000.0,53.11,53.2,53.08,53.13,29000.0
2014-02-27 12:00:00,53.14,53.2,53.08,53.11,48600.0,53.14,53.2,53.08,53.11,48600.0
2014-02-27 12:05:00,53.12,53.12,53.04,53.09,24500.0,53.12,53.12,53.04,53.09,24500.0
2014-02-27 12:10:00,53.09,53.22,53.08,53.2,12800.0,53.09,53.22,53.08,53.2,12800.0
2014-02-27 12:15:00,53.22,53.39,53.22,53.3,48600.0,53.22,53.39,53.22,53.3,48600.0
2014-02-27 12:20:00,53.3,53.31,53.17,53.2,16200.0,53.3,53.31,53.17,53.2,16200.0
2014-02-27 12:25:00,53.17,53.23,53.12,53.22,10900.0,53.17,53.23,53.12,53.22,10900.0
2014-02-27 12:30:00,53.23,53.24,53.08,53.08,17700.0,53.23,53.24,53.08,53.08,17700.0
2014-02-27 12:35:00,53.1,53.13,53.06,53.13,9300.0,53.1,53.13,53.06,53.13,9300.0
2014-02-27 12:40:00,53.12,53.12,53.0,53.0,23700.0,53.12,53.12,53.0,53.0,23700.0
2014-02-27 12:45:00,53.01,53.1,53.01,53.07,10100.0,53.01,53.1,53.01,53.07,10100.0
2014-02-27 12:50:00,53.08,53.08,52.94,52.95,21300.0,53.08,53.08,52.94,52.95,21300.0
2014-02-27 12:55:00,52.93,53.0,52.91,52.98,10400.0,52.93,53.0,52.91,52.98,10400.0
2014-02-27 13:00:00,53.0,53.12,52.98,53.11,10800.0,53.0,53.12,52.98,53.11,10800.0
2014-02-27 13:05:00,53.11,53.12,53.02,53.06,14700.0,53.11,53.12,53.02,53.06,14700.0
2014-02-27 13:10:00,53.07,53.08,52.97,53.01,22300.0,53.07,53.08,52.97,53.01,22300.0
2014-02-27 13:15:00,53.02,53.05,53.0,53.05,7400.0,53.02,53.05,53.0,53.05,7400.0
2014-02-27 13:20:00,53.05,53.15,53.05,53.13,23600.0,53.05,53.15,53.05,53.13,23600.0
2014-02-27 13:25:00,53.12,53.27,53.12,53.24,41100.0,53.12,53.27,53.12,53.24,41100.0
2014-02-27 13:30:00,53.24,53.26,53.06,53.06,27900.0,53.24,53.26,53.06,53.06,27900.0
2014-02-27 13:35:00,53.05,53.17,53.03,53.1,13800.0,53.05,53.17,53.03,53.1,13800.0
2014-02-27 13:40:00,53.1,53.13,53.06,53.07,10100.0,53.1,53.13,53.06,53.07,10100.0
2014-02-27 13:45:00,53.05,53.12,53.05,53.1,13300.0,53.05,53.12,53.05,53.1,13300.0
2014-02-27 13:50:00,53.11,53.19,53.1,53.15,31100.0,53.11,53.19,53.1,53.15,31100.0
2014-02-27 13:55:00,53.15,53.19,53.09,53.11,7900.0,53.15,53.19,53.09,53.11,7900.0
2014-02-27 14:00:00,53.1,53.13,53.05,53.05,11400.0,53.1,53.13,53.05,53.05,11400.0
2014-02-27 14:05:00,53.04,53.04,52.99,53.02,7600.0,53.04,53.04,52.99,53.02,7600.0
2014-02-27 14:10:00,53.02,53.03,52.99,53.0,9800.0,53.02,53.03,52.99,53.0,9800.0
2014-02-27 14:15:00,53.01,53.05,53.0,53.02,5500.0,53.01,53.05,53.0,53.02,5500.0
2014-02-27 14:20:00,53.02,53.02,52.94,52.95,16800.0,53.02,53.02,52.94,52.95,16800.0
2014-02-27 14:25:00,52.95,53.0,52.93,52.99,10400.0,52.95,53.0,52.93,52.99,10400.0
2014-02-27 14:30:00,52.98,53.02,52.98,53.01,9100.0,52.98,53.02,52.98,53.01,9100.0
2014-02-27 14:35:00,53.03,53.07,53.03,53.06,5000.0,53.03,53.07,53.03,53.06,5000.0
2014-02-27 14:40:00,53.05,53.09,53.0,53.0,7900.0,53.05,53.09,53.0,53.0,7900.0
2014-02-27 14:45:00,53.01,53.01,52.98,52.99,4600.0,53.01,53.01,52.98,52.99,4600.0
2014-02-27 14:50:00,52.99,53.07,52.99,53.06,10400.0,52.99,53.07,52.99,53.06,10400.0
2014-02-27 14:55:00,53.06,53.13,53.04,53.04,30100.0,53.06,53.13,53.04,53.04,30100.0
2014-02-27 15:00:00,53.04,53.04,52.9,52.91,21200.0,53.04,53.04,52.9,52.91,21200.0
2014-02-27 15:05:00,52.91,52.94,52.85,52.94,22200.0,52.91,52.94,52.85,52.94,22200.0
2014-02-27 15:10:00,52.93,52.99,52.93,52.98,17400.0,52.93,52.99,52.93,52.98,17400.0
2014-02-27 15:15:00,52.98,52.99,52.96,52.96,10300.0,52.98,52.99,52.96,52.96,10300.0
2014-02-27 15:20:00,52.95,52.96,52.9,52.94,38000.0,52.95,52.96,52.9,52.94,38000.0
2014-02-27 15:25:00,52.92,52.97,52.92,52.96,13100.0,52.92,52.97,52.92,52.96,13100.0
2014-02-27 15:30:00,52.96,52.98,52.94,52.97,14000.0,52.96,52.98,52.94,52.97,14000.0
2014-02-27 15:35:00,52.98,52.98,52.94,52.94,17000.0,52.98,52.98,52.94,52.94,17000.0
2014-02-27 15:40:00,52.95,53.01,52.95,52.99,94800.0,52.95,53.01,52.95,52.99,94800.0
2014-02-27 15:45:00,52.99,53.0,52.93,52.96,52900.0,52.99,53.0,52.93,52.96,52900.0
2014-02-27 15:50:00,52.95,52.97,52.9,52.91,49300.0,52.95,52.97,52.9,52.91,49300.0
2014-02-27 15:55:00,52.91,52.96,52.9,52.9,77400.0,52.91,52.96,52.9,52.9,77400.0
2014-02-28 09:30:00,51.52,51.75,51.32,51.6,143600.0,51.52,51.75,51.32,51.6,143600.0
2014-02-28 09:35:00,51.6,51.88,51.4,51.82,228900.0,51.6,51.88,51.4,51.82,228900.0
2014-02-28 09:40:00,51.8,51.85,51.2,51.29,182300.0,51.8,51.85,51.2,51.29,182300.0
2014-02-28 09:45:00,51.3,51.43,50.77,50.79,147800.0,51.3,51.43,50.77,50.79,147800.0
2014-02-28 09:50:00,50.78,51.05,50.59,50.95,174600.0,50.78,51.05,50.59,50.95,174600.0
2014-02-28 09:55:00,50.94,51.22,50.94,51.17,107900.0,50.94,51.22,50.94,51.17,107900.0
2014-02-28 10:00:00,51.16,51.17,50.83,51.0,110400.0,51.16,51.17,50.83,51.0,110400.0
2014-02-28 10:05:00,50.98,50.98,50.75,50.79,82900.0,50.98,50.98,50.75,50.79,82900.0
2014-02-28 10:10:00,50.79,50.88,50.62,50.75,98200.0,50.79,50.88,50.62,50.75,98200.0
2014-02-28 10:15:00,50.73,50.75,50.41,50.56,212400.0,50.73,50.75,50.41,50.56,212400.0
2014-02-28 10:20:00,50.55,50.62,50.41,50.43,121100.0,50.55,50.62,50.41,50.43,121100.0
2014-02-28 10:25:00,50.46,50.52,50.25,50.31,86100.0,50.46,50.52,50.25,50.31,86100.0
2014-02-28 10:30:00,50.34,50.36,50.16,50.36,109200.0,50.34,50.36,50.16,50.36,109200.0
2014-02-28 10:35:00,50.35,50.52,50.33,50.44,76400.0,50.35,50.52,50.33,50.44,76400.0
2014-02-28 10:40:00,50.45,50.68,50.45,50.54,141000.0,50.45,50.68,50.45,50.54,141000.0
2014-02-28 10:45:00,50.55,50.75,50.49,50.74,51000.0,50.55,50.75,50.49,50.74,51000.0
2014-02-28 10:50:00,50.75,50.85,50.74,50.76,96800.0,50.75,50.85,50.74,50.76,96800.0
2014-02-28 10:55:00,50.74,50.75,50.52,50.54,56000.0,50.74,50.75,50.52,50.54,56000.0
2014-02-28 11:00:00,50.55,50.69,50.53,50.58,101000.0,50.55,50.69,50.53,50.58,101000.0
2014-02-28 11:05:00,50.57,50.58,50.32,50.38,40100.0,50.57,50.58,50.32,50.38,40100.0
2014-02-28 11:10:00,50.38,50.48,50.35,50.48,26800.0,50.38,50.48,50.35,50.48,26800.0
2014-02-28 11:15:00,50.48,50.5,50.3,50.3,38300.0,50.48,50.5,50.3,50.3,38300.0
2014-02-28 11:20:00,50.3,50.4,50.19,50.39,47600.0,50.3,50.4,50.19,50.39,47600.0
2014-02-28 11:25:00,50.4,50.48,50.35,50.38,40200.0,50.4,50.48,50.35,50.38,40200.0
2014-02-28 11:30:00,50.35,50.42,50.28,50.34,52800.0,50.35,50.42,50.28,50.34,52800.0
2014-02-28 11:35:00,50.34,50.36,50.09,50.11,78900.0,50.34,50.36,50.09,50.11,78900.0
2014-02-28 11:40:00,50.11,50.22,50.1,50.14,61500.0,50.11,50.22,50.1,50.14,61500.0
2014-02-28 11:45:00,50.16,50.21,50.13,50.21,42700.0,50.16,50.21,50.13,50.21,42700.0
2014-02-28 11:50:00,50.21,50.22,50.12,50.17,41400.0,50.21,50.22,50.12,50.17,41400.0
2014-02-28 11:55:00,50.19,50.21,50.12,50.2,75900.0,50.19,50.21,50.12,50.2,75900.0
2014-02-28 12:00:00,50.16,50.19,50.09,50.11,36000.0,50.16,50.19,50.09,50.11,36000.0
2014-02-28 12:05:00,50.11,50.14,50.09,50.09,24200.0,50.11,50.14,50.09,50.09,24200.0
2014-02-28 12:10:00,50.09,50.1,50.04,50.08,36200.0,50.09,50.1,50.04,50.08,36200.0
2014-02-28 12:15:00,50.06,50.27,50.06,50.24,48200.0,50.06,50.27,50.06,50.24,48200.0
2014-02-28 12:20:00,50.25,50.31,50.19,50.19,35600.0,50.25,50.31,50.19,50.19,35600.0
2014-02-28 12:25:00,50.19,50.23,50.16,50.2,18500.0,50.19,50.23,50.16,50.2,18500.0
2014-02-28 12:30:00,50.2,50.32,50.19,50.24,27000.0,50.2,50.32,50.19,50.24,27000.0
2014-02-28 12:35:00,50.25,50.26,50.17,50.18,18800.0,50.25,50.26,50.17,50.18,18800.0
2014-02-28 12:40:00,50.18,50.19,50.11,50.13,59600.0,50.18,50.19,50.11,50.13,59600.0
2014-02-28 12:45:00,50.11,50.12,50.0,50.0,110400.0,50.11,50.12,50.0,50.0,110400.0
2014-02-28 12:50:00,50.0,50.06,50.0,50.05,34300.0,50.0,50.06,50.0,50.05,34300.0
2014-02-28 12:55:00,50.05,50.08,50.01,50.03,23200.0,50.05,50.08,50.01,50.03,23200.0
2014-02-28 13:00:00,50.01,50.08,50.0,50.05,20200.0,50.01,50.08,50.0,50.05,20200.0
2014-02-28 13:05:00,50.07,50.11,50.05,50.1,33800.0,50.07,50.11,50.05,50.1,33800.0
2014-02-28 13:10:00,50.11,50.23,50.11,50.23,59100.0,50.11,50.23,50.11,50.23,59100.0
2014-02-28 13:15:00,50.23,50.36,50.2,50.3,37700.0,50.23,50.36,50.2,50.3,37700.0
2014-02-28 13:20:00,50.28,50.32,50.27,50.3,24200.0,50.28,50.32,50.27,50.3,24200.0
2014-02-28 13:25:00,50.31,50.38,50.3,50.36,24600.0,50.31,50.38,50.3,50.36,24600.0
2014-02-28 13:30:00,50.38,50.46,50.35,50.35,34000.0,50.38,50.46,50.35,50.35,34000.0
2014-02-28 13:35:00,50.35,50.38,50.34,50.35,23400.0,50.35,50.38,50.34,50.35,23400.0
2014-02-28 13:40:00,50.35,50.5,50.35,50.45,45100.0,50.35,50.5,50.35,50.45,45100.0
2014-02-28 13:45:00,50.44,50.44,50.27,50.38,57300.0,50.44,50.44,50.27,50.38,57300.0
2014-02-28 13:50:00,50.38,50.39,50.29,50.35,59100.0,50.38,50.39,50.29,50.35,59100.0
2014-02-28 13:55:00,50.35,50.39,50.32,50.34,25700.0,50.35,50.39,50.32,50.34,25700.0
2014-02-28 14:00:00,50.36,50.46,50.34,50.36,34200.0,50.36,50.46,50.34,50.36,34200.0
2014-02-28 14:05:00,50.35,50.47,50.34,50.45,45900.0,50.35,50.47,50.34,50.45,45900.0
2014-02-28 14:10:00,50.43,50.47,50.41,50.47,43000.0,50.43,50.47,50.41,50.47,43000.0
2014-02-28 14:15:00,50.46,50.47,50.43,50.44,30600.0,50.46,50.47,50.43,50.44,30600.0
2014-02-28 14:20:00,50.43,50.45,50.34,50.36,34500.0,50.43,50.45,50.34,50.36,34500.0
2014-02-28 14:25:00,50.36,50.39,50.3,50.39,19300.0,50.36,50.39,50.3,50.39,19300.0
2014-02-28 14:30:00,50.39,50.42,50.34,50.36,23600.0,50.39,50.42,50.34,50.36,23600.0
2014-02-28 14:35:00,50.36,50.38,50.28,50.3,39300.0,50.36,50.38,50.28,50.3,39300.0
2014-02-28 14:40:00,50.3,50.36,50.19,50.2,47000.0,50.3,50.36,50.19,50.2,47000.0
2014-02-28 14:45:00,50.19,50.21,50.05,50.07,32200.0,50.19,50.21,50.05,50.07,32200.0
2014-02-28 14:50:00,50.08,50.1,50.01,50.07,60400.0,50.08,50.1,50.01,50.07,60400.0
2014-02-28 14:55:00,50.07,50.07,50.0,50.02,52000.0,50.07,50.07,50.0,50.02,52000.0
2014-02-28 15:00:00,50.02,50.02,49.75,49.84,107000.0,50.02,50.02,49.75,49.84,107000.0
2014-02-28 15:05:00,49.84,49.89,49.75,49.76,61800.0,49.84,49.89,49.75,49.76,61800.0
2014-02-28 15:10:00,49.77,49.94,49.68,49.94,77300.0,49.77,49.94,49.68,49.94,77300.0
2014-02-28 15:15:00,49.94,50.08,49.9,50.0,68900.0,49.94,50.08,49.9,50.0,68900.0
2014-02-28 15:20:00,50.0,50.15,50.0,50.15,64500.0,50.0,50.15,50.0,50.15,64500.0
2014-02-28 15:25:00,50.15,50.23,50.1,50.1,63300.0,50.15,50.23,50.1,50.1,63300.0
2014-02-28 15:30:00,50.1,50.18,50.1,50.15,34500.0,50.1,50.18,50.1,50.15,34500.0
2014-02-28 15:35:00,50.13,50.25,50.12,50.25,39800.0,50.13,50.25,50.12,50.25,39800.0
2014-02-28 15:40:00,50.25,50.34,50.25,50.33,47900.0,50.25,50.34,50.25,50.33,47900.0
2014-02-28 15:45:00,50.32,50.43,50.31,50.34,88400.0,50.32,50.43,50.31,50.34,88400.0
2014-02-28 15:50:00,50.35,50.39,50.28,50.3,117000.0,50.35,50.39,50.28,50.3,117000.0
2014-02-28 15:55:00,50.33,50.35,50.28,50.31,125100.0,50.33,50.35,50.28,50.31,125100.0
2014-03-03 09:30:00,49.5,50.1,49.31,50.04,118300.0,49.5,50.1,49.31,50.04,118300.0
2014-03-03 09:35:00,50.05,50.44,49.91,50.41,67600.0,50.05,50.44,49.91,50.41,67600.0
2014-03-03 09:40:00,50.39,50.44,50.24,50.3,47600.0,50.39,50.44,50.24,50.3,47600.0
2014-03-03 09:45:00,50.26,50.33,50.1,50.18,21200.0,50.26,50.33,50.1,50.18,21200.0
2014-03-03 09:50:00,50.16,50.3,50.07,50.15,57100.0,50.16,50.3,50.07,50.15,57100.0
2014-03-03 09:55:00,50.19,50.36,50.18,50.31,30500.0,50.19,50.36,50.18,50.31,30500.0
2014-03-03 10:00:00,50.31,50.41,50.18,50.4,43600.0,50.31,50.41,50.18,50.4,43600.0
2014-03-03 10:05:00,50.39,50.54,50.25,50.3,59200.0,50.39,50.54,50.25,50.3,59200.0
2014-03-03 10:10:00,50.35,50.41,50.23,50.35,35400.0,50.35,50.41,50.23,50.35,35400.0
2014-03-03 10:15:00,50.33,50.59,50.31,50.59,54100.0,50.33,50.59,50.31,50.59,54100.0
2014-03-03 10:20:00,50.6,50.69,50.5,50.62,103500.0,50.6,50.69,50.5,50.62,103500.0
2014-03-03 10:25:00,50.62,50.63,50.35,50.44,103000.0,50.62,50.63,50.35,50.44,103000.0
2014-03-03 10:30:00,50.41,50.41,50.15,50.17,37500.0,50.41,50.41,50.15,50.17,37500.0
2014-03-03 10:35:00,50.15,50.28,50.09,50.11,26800.0,50.15,50.28,50.09,50.11,26800.0
2014-03-03 10:40:00,50.13,50.4,50.1,50.36,28900.0,50.13,50.4,50.1,50.36,28900.0
2014-03-03 10:45:00,50.38,50.38,50.0,50.03,56000.0,50.38,50.38,50.0,50.03,56000.0
2014-03-03 10:50:00,50.08,50.29,50.08,50.15,19900.0,50.08,50.29,50.08,50.15,19900.0
2014-03-03 10:55:00,50.15,50.18,50.09,50.12,32100.0,50.15,50.18,50.09,50.12,32100.0
2014-03-03 11:00:00,50.14,50.14,49.89,49.93,35700.0,50.14,50.14,49.89,49.93,35700.0
2014-03-03 11:05:00,49.93,49.93,49.59,49.75,87400.0,49.93,49.93,49.59,49.75,87400.0
2014-03-03 11:10:00,49.76,49.79,49.64,49.77,37600.0,49.76,49.79,49.64,49.77,37600.0
2014-03-03 11:15:00,49.76,49.82,49.72,49.72,23000.0,49.76,49.82,49.72,49.72,23000.0
2014-03-03 11:20:00,49.75,49.77,49.66,49.77,17000.0,49.75,49.77,49.66,49.77,17000.0
2014-03-03 11:25:00,49.77,49.83,49.75,49.8,24300.0,49.77,49.83,49.75,49.8,24300.0
2014-03-03 11:30:00,49.79,49.81,49.65,49.72,17300.0,49.79,49.81,49.65,49.72,17300.0
2014-03-03 11:35:00,49.73,49.75,49.5,49.6,58900.0,49.73,49.75,49.5,49.6,58900.0
2014-03-03 11:40:00,49.63,49.66,49.55,49.59,22900.0,49.63,49.66,49.55,49.59,22900.0
2014-03-03 11:45:00,49.58,49.7,49.55,49.68,38100.0,49.58,49.7,49.55,49.68,38100.0
2014-03-03 11:50:00,49.68,49.68,49.57,49.6,20100.0,49.68,49.68,49.57,49.6,20100.0
2014-03-03 11:55:00,49.6,49.6,49.45,49.47,34100.0,49.6,49.6,49.45,49.47,34100.0
2014-03-03 12:00:00,49.47,49.54,49.16,49.3,116200.0,49.47,49.54,49.16,49.3,116200.0
2014-03-03 12:05:00,49.3,49.34,49.23,49.25,35100.0,49.3,49.34,49.23,49.25,35100.0
2014-03-03 12:10:00,49.26,49.43,49.25,49.37,36600.0,49.26,49.43,49.25,49.37,36600.0
2014-03-03 12:15:00,49.37,49.38,49.24,49.24,17500.0,49.37,49.38,49.24,49.24,17500.0
2014-03-03 12:20:00,49.24,49.31,49.23,49.27,32000.0,49.24,49.31,49.23,49.27,32000.0
2014-03-03 12:25:00,49.29,49.29,49.14,49.28,21800.0,49.29,49.29,49.14,49.28,21800.0
2014-03-03 12:30:00,49.3,49.39,49.3,49.36,26800.0,49.3,49.39,49.3,49.36,26800.0
2014-03-03 12:35:00,49.36,49.45,49.3,49.36,32700.0,49.36,49.45,49.3,49.36,32700.0
2014-03-03 12:40:00,49.36,49.37,49.26,49.3,13100.0,49.36,49.37,49.26,49.3,13100.0
2014-03-03 12:45:00,49.29,49.35,49.2,49.3,30600.0,49.29,49.35,49.2,49.3,30600.0
2014-03-03 12:50:00,49.32,49.36,49.26,49.26,17300.0,49.32,49.36,49.26,49.26,17300.0
2014-03-03 12:55:00,49.26,49.36,49.25,49.34,18700.0,49.26,49.36,49.25,49.34,18700.0
2014-03-03 13:00:00,49.34,49.5,49.34,49.5,29200.0,49.34,49.5,49.34,49.5,29200.0
2014-03-03 13:05:00,49.48,49.48,49.37,49.46,28700.0,49.48,49.48,49.37,49.46,28700.0
2014-03-03 13:10:00,49.46,49.61,49.46,49.56,33600.0,49.46,49.61,49.46,49.56,33600.0
2014-03-03 13:15:00,49.56,49.7,49.5,49.67,26900.0,49.56,49.7,49.5,49.67,26900.0
2014-03-03 13:20:00,49.68,49.71,49.48,49.5,30500.0,49.68,49.71,49.48,49.5,30500.0
2014-03-03 13:25:00,49.51,49.6,49.51,49.57,10400.0,49.51,49.6,49.51,49.57,10400.0
2014-03-03 13:30:00,49.57,49.59,49.51,49.55,17200.0,49.57,49.59,49.51,49.55,17200.0
2014-03-03 13:35:00,49.57,49.74,49.57,49.74,14000.0,49.57,49.74,49.57,49.74,14000.0
2014-03-03 13:40:00,49.74,49.76,49.66,49.69,12100.0,49.74,49.76,49.66,49.69,12100.0
2014-03-03 13:45:00,49.69,49.71,49.64,49.66,5900.0,49.69,49.71,49.64,49.66,5900.0
2014-03-03 13:50:00,49.66,49.72,49.6,49.69,11300.0,49.66,49.72,49.6,49.69,11300.0
2014-03-03 13:55:00,49.7,49.78,49.66,49.73,19500.0,49.7,49.78,49.66,49.73,19500.0
2014-03-03 14:00:00,49.73,49.77,49.73,49.77,5800.0,49.73,49.77,49.73,49.77,5800.0
2014-03-03 14:05:00,49.77,49.81,49.71,49.79,13200.0,49.77,49.81,49.71,49.79,13200.0
2014-03-03 14:10:00,49.78,49.93,49.77,49.93,18500.0,49.78,49.93,49.77,49.93,18500.0
2014-03-03 14:15:00,49.92,49.93,49.82,49.82,14200.0,49.92,49.93,49.82,49.82,14200.0
2014-03-03 14:20:00,49.81,49.92,49.81,49.9,19000.0,49.81,49.92,49.81,49.9,19000.0
2014-03-03 14:25:00,49.88,49.89,49.83,49.85,5200.0,49.88,49.89,49.83,49.85,5200.0
2014-03-03 14:30:00,49.84,49.88,49.72,49.84,20500.0,49.84,49.88,49.72,49.84,20500.0
2014-03-03 14:35:00,49.88,49.89,49.85,49.89,9400.0,49.88,49.89,49.85,49.89,9400.0
2014-03-03 14:40:00,49.89,49.93,49.85,49.93,12100.0,49.89,49.93,49.85,49.93,12100.0
2014-03-03 14:45:00,49.92,50.03,49.92,50.0,15800.0,49.92,50.03,49.92,50.0,15800.0
2014-03-03 14:50:00,49.99,50.01,49.95,50.0,11500.0,49.99,50.01,49.95,50.0,11500.0
2014-03-03 14:55:00,50.01,50.01,49.91,49.98,13800.0,50.01,50.01,49.91,49.98,13800.0
2014-03-03 15:00:00,49.98,50.01,49.91,49.95,17000.0,49.98,50.01,49.91,49.95,17000.0
2014-03-03 15:05:00,49.92,50.02,49.92,49.98,25700.0,49.92,50.02,49.92,49.98,25700.0
2014-03-03 15:10:00,49.97,49.97,49.72,49.76,42200.0,49.97,49.97,49.72,49.76,42200.0
2014-03-03 15:15:00,49.75,49.75,49.64,49.67,56600.0,49.75,49.75,49.64,49.67,56600.0
2014-03-03 15:20:00,49.67,49.68,49.54,49.56,66100.0,49.67,49.68,49.54,49.56,66100.0
2014-03-03 15:25:00,49.59,49.7,49.45,49.5,84500.0,49.59,49.7,49.45,49.5,84500.0
2014-03-03 15:30:00,49.5,49.53,49.42,49.49,74500.0,49.5,49.53,49.42,49.49,74500.0
2014-03-03 15:35:00,49.48,49.55,49.42,49.49,58700.0,49.48,49.55,49.42,49.49,58700.0
2014-03-03 15:40:00,49.49,49.53,49.42,49.47,72900.0,49.49,49.53,49.42,49.47,72900.0
2014-03-03 15:45:00,49.47,49.51,49.4,49.44,82200.0,49.47,49.51,49.4,49.44,82200.0
2014-03-03 15:50:00,49.45,49.51,49.4,49.42,104500.0,49.45,49.51,49.4,49.42,104500.0
2014-03-03 15:55:00,49.42,49.56,49.33,49.56,199900.0,49.42,49.56,49.33,49.56,199900.0
2014-03-04 09:30:00,50.01,50.35,50.0,50.12,50500.0,50.01,50.35,50.0,50.12,50500.0
2014-03-04 09:35:00,50.06,50.11,49.7,49.94,63900.0,50.06,50.11,49.7,49.94,63900.0
2014-03-04 09:40:00,49.96,50.0,49.8,50.0,49500.0,49.96,50.0,49.8,50.0,49500.0
2014-03-04 09:45:00,49.97,50.08,49.94,50.03,89400.0,49.97,50.08,49.94,50.03,89400.0
2014-03-04 09:50:00,50.05,50.16,49.89,49.92,84700.0,50.05,50.16,49.89,49.92,84700.0
2014-03-04 09:55:00,49.92,50.08,49.92,50.01,35900.0,49.92,50.08,49.92,50.01,35900.0
2014-03-04 10:00:00,50.02,50.1,49.98,49.99,35400.0,50.02,50.1,49.98,49.99,35400.0
2014-03-04 10:05:00,49.99,50.09,49.99,50.09,14400.0,49.99,50.09,49.99,50.09,14400.0
2014-03-04 10:10:00,50.06,50.14,50.01,50.14,21800.0,50.06,50.14,50.01,50.14,21800.0
2014-03-04 10:15:00,50.14,50.2,50.0,50.04,22600.0,50.14,50.2,50.0,50.04,22600.0
2014-03-04 10:20:00,50.03,50.06,49.94,49.94,38200.0,50.03,50.06,49.94,49.94,38200.0
2014-03-04 10:25:00,49.92,50.0,49.89,49.9,51300.0,49.92,50.0,49.89,49.9,51300.0
2014-03-04 10:30:00,49.89,50.04,49.89,49.95,35100.0,49.89,50.04,49.89,49.95,35100.0
2014-03-04 10:35:00,49.95,49.97,49.82,49.9,68400.0,49.95,49.97,49.82,49.9,68400.0
2014-03-04 10:40:00,49.9,49.93,49.79,49.81,53000.0,49.9,49.93,49.79,49.81,53000.0
2014-03-04 10:45:00,49.81,49.85,49.77,49.8,31800.0,49.81,49.85,49.77,49.8,31800.0
2014-03-04 10:50:00,49.82,49.83,49.65,49.68,55600.0,49.82,49.83,49.65,49.68,55600.0
2014-03-04 10:55:00,49.68,49.82,49.6,49.82,62400.0,49.68,49.82,49.6,49.82,62400.0
2014-03-04 11:00:00,49.82,49.87,49.77,49.86,23400.0,49.82,49.87,49.77,49.86,23400.0
2014-03-04 11:05:00,49.85,49.86,49.74,49.76,16800.0,49.85,49.86,49.74,49.76,16800.0
2014-03-04 11:10:00,49.76,49.86,49.76,49.84,10400.0,49.76,49.86,49.76,49.84,10400.0
2014-03-04 11:15:00,49.85,49.92,49.85,49.91,14200.0,49.85,49.92,49.85,49.91,14200.0
2014-03-04 11:20:00,49.92,50.0,49.91,50.0,16700.0,49.92,50.0,49.91,50.0,16700.0
2014-03-04 11:25:00,50.0,50.01,49.92,49.92,16200.0,50.0,50.01,49.92,49.92,16200.0
2014-03-04 11:30:00,49.91,49.92,49.84,49.92,46700.0,49.91,49.92,49.84,49.92,46700.0
2014-03-04 11:35:00,49.91,49.99,49.9,49.96,23100.0,49.91,49.99,49.9,49.96,23100.0
2014-03-04 11:40:00,49.95,50.04,49.94,50.04,22000.0,49.95,50.04,49.94,50.04,22000.0
2014-03-04 11:45:00,50.03,50.07,50.0,50.0,14500.0,50.03,50.07,50.0,50.0,14500.0
2014-03-04 11:50:00,50.01,50.11,50.01,50.09,48500.0,50.01,50.11,50.01,50.09,48500.0
2014-03-04 11:55:00,50.08,50.13,50.08,50.11,27500.0,50.08,50.13,50.08,50.11,27500.0
2014-03-04 12:00:00,50.11,50.17,50.08,50.13,16500.0,50.11,50.17,50.08,50.13,16500.0
2014-03-04 12:05:00,50.12,50.13,50.01,50.03,16200.0,50.12,50.13,50.01,50.03,16200.0
2014-03-04 12:10:00,50.04,50.06,50.01,50.03,17600.0,50.04,50.06,50.01,50.03,17600.0
2014-03-04 12:15:00,50.03,50.06,50.0,50.06,12600.0,50.03,50.06,50.0,50.06,12600.0
2014-03-04 12:20:00,50.05,50.1,50.03,50.03,9700.0,50.05,50.1,50.03,50.03,9700.0
2014-03-04 12:25:00,50.04,50.09,50.03,50.09,12500.0,50.04,50.09,50.03,50.09,12500.0
2014-03-04 12:30:00,50.1,50.1,49.96,49.97,9900.0,50.1,50.1,49.96,49.97,9900.0
2014-03-04 12:35:00,49.98,50.05,49.96,50.02,12600.0,49.98,50.05,49.96,50.02,12600.0
2014-03-04 12:40:00,50.02,50.03,49.9,49.93,9300.0,50.02,50.03,49.9,49.93,9300.0
2014-03-04 12:45:00,49.93,49.94,49.91,49.93,9900.0,49.93,49.94,49.91,49.93,9900.0
2014-03-04 12:50:00,49.93,49.95,49.9,49.92,13700.0,49.93,49.95,49.9,49.92,13700.0
2014-03-04 12:55:00,49.93,49.93,49.9,49.92,6100.0,49.93,49.93,49.9,49.92,6100.0
2014-03-04 13:00:00,49.92,49.97,49.91,49.94,11700.0,49.92,49.97,49.91,49.94,11700.0
2014-03-04 13:05:00,49.94,49.96,49.9,49.91,6500.0,49.94,49.96,49.9,49.91,6500.0
2014-03-04 13:10:00,49.91,50.0,49.91,49.98,10600.0,49.91,50.0,49.91,49.98,10600.0
2014-03-04 13:15:00,49.97,50.0,49.95,49.95,8800.0,49.97,50.0,49.95,49.95,8800.0
2014-03-04 13:20:00,49.96,49.99,49.95,49.96,10400.0,49.96,49.99,49.95,49.96,10400.0
2014-03-04 13:25:00,49.97,50.0,49.96,49.97,17100.0,49.97,50.0,49.96,49.97,17100.0
2014-03-04 13:30:00,49.98,50.0,49.97,49.99,10500.0,49.98,50.0,49.97,49.99,10500.0
2014-03-04 13:35:00,49.99,50.01,49.97,50.01,13400.0,49.99,50.01,49.97,50.01,13400.0
2014-03-04 13:40:00,50.01,50.05,49.98,49.98,9200.0,50.01,50.05,49.98,49.98,9200.0
2014-03-04 13:45:00,49.98,50.0,49.89,49.9,16400.0,49.98,50.0,49.89,49.9,16400.0
2014-03-04 13:50:00,49.93,49.99,49.82,49.82,9700.0,49.93,49.99,49.82,49.82,9700.0
2014-03-04 13:55:00,49.84,49.87,49.79,49.87,14800.0,49.84,49.87,49.79,49.87,14800.0
2014-03-04 14:00:00,49.86,49.86,49.76,49.77,39400.0,49.86,49.86,49.76,49.77,39400.0
2014-03-04 14:05:00,49.77,49.83,49.76,49.79,20500.0,49.77,49.83,49.76,49.79,20500.0
2014-03-04 14:10:00,49.8,49.86,49.77,49.86,24100.0,49.8,49.86,49.77,49.86,24100.0
2014-03-04 14:15:00,49.84,49.88,49.82,49.87,11900.0,49.84,49.88,49.82,49.87,11900.0
2014-03-04 14:20:00,49.88,49.96,49.84,49.91,31500.0,49.88,49.96,49.84,49.91,31500.0
2014-03-04 14:25:00,49.91,49.93,49.86,49.92,22400.0,49.91,49.93,49.86,49.92,22400.0
2014-03-04 14:30:00,49.91,49.96,49.91,49.95,14300.0,49.91,49.96,49.91,49.95,14300.0
2014-03-04 14:35:00,49.95,49.98,49.94,49.97,23600.0,49.95,49.98,49.94,49.97,23600.0
2014-03-04 14:40:00,49.96,50.0,49.96,49.99,16600.0,49.96,50.0,49.96,49.99,16600.0
2014-03-04 14:45:00,49.99,50.03,49.96,49.97,19400.0,49.99,50.03,49.96,49.97,19400.0
2014-03-04 14:50:00,49.97,50.02,49.96,49.98,17700.0,49.97,50.02,49.96,49.98,17700.0
2014-03-04 14:55:00,49.98,50.09,49.98,50.0,29900.0,49.98,50.09,49.98,50.0,29900.0
2014-03-04 15:00:00,50.0,50.09,49.99,50.09,20000.0,50.0,50.09,49.99,50.09,20000.0
2014-03-04 15:05:00,50.09,50.11,50.05,50.06,27100.0,50.09,50.11,50.05,50.06,27100.0
2014-03-04 15:10:00,50.06,50.09,50.05,50.06,24100.0,50.06,50.09,50.05,50.06,24100.0
2014-03-04 15:15:00,50.08,50.09,50.03,50.07,33400.0,50.08,50.09,50.03,50.07,33400.0
2014-03-04 15:20:00,50.06,50.08,50.04,50.06,24300.0,50.06,50.08,50.04,50.06,24300.0
2014-03-04 15:25:00,50.05,50.08,50.01,50.05,25000.0,50.05,50.08,50.01,50.05,25000.0
2014-03-04 15:30:00,50.06,50.08,50.04,50.05,40000.0,50.06,50.08,50.04,50.05,40000.0
2014-03-04 15:35:00,50.05,50.06,50.02,50.02,30900.0,50.05,50.06,50.02,50.02,30900.0
2014-03-04 15:40:00,50.03,50.07,50.03,50.05,41600.0,50.03,50.07,50.03,50.05,41600.0
2014-03-04 15:45:00,50.05,50.06,50.01,50.03,38300.0,50.05,50.06,50.01,50.03,38300.0
2014-03-04 15:50:00,50.03,50.05,50.0,50.03,54700.0,50.03,50.05,50.0,50.03,54700.0
2014-03-04 15:55:00,50.02,50.04,49.96,50.0,50600.0,50.02,50.04,49.96,50.0,50600.0
2014-03-05 09:30:00,50.15,50.41,50.05,50.33,54800.0,50.15,50.41,50.05,50.33,54800.0
2014-03-05 09:35:00,50.31,50.47,50.29,50.4,21300.0,50.31,50.47,50.29,50.4,21300.0
2014-03-05 09:40:00,50.4,50.4,50.19,50.26,32400.0,50.4,50.4,50.19,50.26,32400.0
2014-03-05 09:45:00,50.2,50.25,50.15,50.24,13700.0,50.2,50.25,50.15,50.24,13700.0
2014-03-05 09:50:00,50.25,50.39,50.16,50.37,23400.0,50.25,50.39,50.16,50.37,23400.0
2014-03-05 09:55:00,50.38,50.41,50.3,50.31,28900.0,50.38,50.41,50.3,50.31,28900.0
2014-03-05 10:00:00,50.33,50.4,50.24,50.26,17000.0,50.33,50.4,50.24,50.26,17000.0
2014-03-05 10:05:00,50.27,50.4,50.27,50.38,10000.0,50.27,50.4,50.27,50.38,10000.0
2014-03-05 10:10:00,50.37,50.43,50.26,50.35,18700.0,50.37,50.43,50.26,50.35,18700.0
2014-03-05 10:15:00,50.33,50.4,50.32,50.34,19100.0,50.33,50.4,50.32,50.34,19100.0
2014-03-05 10:20:00,50.32,50.38,50.31,50.38,9900.0,50.32,50.38,50.31,50.38,9900.0
2014-03-05 10:25:00,50.35,50.43,50.32,50.32,16400.0,50.35,50.43,50.32,50.32,16400.0
2014-03-05 10:30:00,50.34,50.39,50.32,50.36,20000.0,50.34,50.39,50.32,50.36,20000.0
2014-03-05 10:35:00,50.34,50.36,50.28,50.29,30100.0,50.34,50.36,50.28,50.29,30100.0
2014-03-05 10:40:00,50.3,50.32,50.22,50.25,19300.0,50.3,50.32,50.22,50.25,19300.0
2014-03-05 10:45:00,50.22,50.28,50.18,50.22,29500.0,50.22,50.28,50.18,50.22,29500.0
2014-03-05 10:50:00,50.21,50.23,50.15,50.17,11200.0,50.21,50.23,50.15,50.17,11200.0
2014-03-05 10:55:00,50.18,50.21,50.14,50.16,28500.0,50.18,50.21,50.14,50.16,28500.0
2014-03-05 11:00:00,50.16,50.2,50.14,50.17,22500.0,50.16,50.2,50.14,50.17,22500.0
2014-03-05 11:05:00,50.15,50.2,50.15,50.17,23900.0,50.15,50.2,50.15,50.17,23900.0
2014-03-05 11:10:00,50.16,50.18,50.05,50.09,29700.0,50.16,50.18,50.05,50.09,29700.0
2014-03-05 11:15:00,50.07,50.11,50.05,50.08,11500.0,50.07,50.11,50.05,50.08,11500.0
2014-03-05 11:20:00,50.09,50.17,50.08,50.17,23500.0,50.09,50.17,50.08,50.17,23500.0
2014-03-05 11:25:00,50.18,50.18,50.08,50.1,13100.0,50.18,50.18,50.08,50.1,13100.0
2014-03-05 11:30:00,50.12,50.23,50.09,50.21,80400.0,50.12,50.23,50.09,50.21,80400.0
2014-03-05 11:35:00,50.2,50.32,50.19,50.31,30700.0,50.2,50.32,50.19,50.31,30700.0
2014-03-05 11:40:00,50.29,50.31,50.17,50.17,17000.0,50.29,50.31,50.17,50.17,17000.0
2014-03-05 11:45:00,50.18,50.32,50.18,50.3,13400.0,50.18,50.32,50.18,50.3,13400.0
2014-03-05 11:50:00,50.31,50.34,50.23,50.24,30600.0,50.31,50.34,50.23,50.24,30600.0
2014-03-05 11:55:00,50.23,50.23,50.16,50.22,11400.0,50.23,50.23,50.16,50.22,11400.0
2014-03-05 12:00:00,50.2,50.2,50.11,50.15,19200.0,50.2,50.2,50.11,50.15,19200.0
2014-03-05 12:05:00,50.15,50.19,50.13,50.19,5800.0,50.15,50.19,50.13,50.19,5800.0
2014-03-05 12:10:00,50.19,50.19,50.11,50.11,5600.0,50.19,50.19,50.11,50.11,5600.0
2014-03-05 12:15:00,50.12,50.21,50.12,50.18,13900.0,50.12,50.21,50.12,50.18,13900.0
2014-03-05 12:20:00,50.16,50.27,50.16,50.23,22700.0,50.16,50.27,50.16,50.23,22700.0
2014-03-05 12:25:00,50.25,50.34,50.25,50.26,13700.0,50.25,50.34,50.25,50.26,13700.0
2014-03-05 12:30:00,50.27,50.37,50.26,50.29,13600.0,50.27,50.37,50.26,50.29,13600.0
2014-03-05 12:35:00,50.28,50.31,50.21,50.22,28300.0,50.28,50.31,50.21,50.22,28300.0
2014-03-05 12:40:00,50.21,50.28,50.18,50.24,9100.0,50.21,50.28,50.18,50.24,9100.0
2014-03-05 12:45:00,50.22,50.29,50.2,50.29,17500.0,50.22,50.29,50.2,50.29,17500.0
2014-03-05 12:50:00,50.28,50.31,50.23,50.26,18800.0,50.28,50.31,50.23,50.26,18800.0
2014-03-05 12:55:00,50.28,50.29,50.16,50.16,26600.0,50.28,50.29,50.16,50.16,26600.0
2014-03-05 13:00:00,50.18,50.2,50.11,50.11,14100.0,50.18,50.2,50.11,50.11,14100.0
2014-03-05 13:05:00,50.13,50.13,50.02,50.03,13100.0,50.13,50.13,50.02,50.03,13100.0
2014-03-05 13:10:00,50.03,50.03,50.01,50.01,5300.0,50.03,50.03,50.01,50.01,5300.0
2014-03-05 13:15:00,50.02,50.09,50.02,50.09,25800.0,50.02,50.09,50.02,50.09,25800.0
2014-03-05 13:20:00,50.09,50.11,49.97,50.0,32700.0,50.09,50.11,49.97,50.0,32700.0
2014-03-05 13:25:00,50.0,50.06,50.0,50.02,9700.0,50.0,50.06,50.0,50.02,9700.0
2014-03-05 13:30:00,50.02,50.07,50.01,50.04,10900.0,50.02,50.07,50.01,50.04,10900.0
2014-03-05 13:35:00,50.03,50.07,50.03,50.07,13000.0,50.03,50.07,50.03,50.07,13000.0
2014-03-05 13:40:00,50.06,50.14,50.05,50.11,19300.0,50.06,50.14,50.05,50.11,19300.0
2014-03-05 13:45:00,50.12,50.13,50.04,50.04,15800.0,50.12,50.13,50.04,50.04,15800.0
2014-03-05 13:50:00,50.03,50.06,50.03,50.05,12300.0,50.03,50.06,50.03,50.05,12300.0
2014-03-05 13:55:00,50.04,50.06,49.98,49.99,12000.0,50.04,50.06,49.98,49.99,12000.0
2014-03-05 14:00:00,49.97,50.03,49.97,49.97,13000.0,49.97,50.03,49.97,49.97,13000.0
2014-03-05 14:05:00,49.96,49.99,49.94,49.98,13000.0,49.96,49.99,49.94,49.98,13000.0
2014-03-05 14:10:00,49.97,49.99,49.9,49.91,15600.0,49.97,49.99,49.9,49.91,15600.0
2014-03-05 14:15:00,49.91,49.93,49.9,49.92,14100.0,49.91,49.93,49.9,49.92,14100.0
2014-03-05 14:20:00,49.92,49.94,49.91,49.91,13100.0,49.92,49.94,49.91,49.91,13100.0
2014-03-05 14:25:00,49.91,49.95,49.87,49.95,18200.0,49.91,49.95,49.87,49.95,18200.0
2014-03-05 14:30:00,49.95,50.01,49.95,50.01,17800.0,49.95,50.01,49.95,50.01,17800.0
2014-03-05 14:35:00,50.0,50.0,49.96,49.97,8300.0,50.0,50.0,49.96,49.97,8300.0
2014-03-05 14:40:00,49.95,49.98,49.94,49.94,12500.0,49.95,49.98,49.94,49.94,12500.0
2014-03-05 14:45:00,49.95,49.96,49.92,49.94,8200.0,49.95,49.96,49.92,49.94,8200.0
2014-03-05 14:50:00,49.93,49.98,49.93,49.96,9800.0,49.93,49.98,49.93,49.96,9800.0
2014-03-05 14:55:00,49.97,49.97,49.93,49.96,12100.0,49.97,49.97,49.93,49.96,12100.0
2014-03-05 15:00:00,49.96,49.97,49.94,49.96,12700.0,49.96,49.97,49.94,49.96,12700.0
2014-03-05 15:05:00,49.97,49.98,49.93,49.94,11300.0,49.97,49.98,49.93,49.94,11300.0
2014-03-05 15:10:00,49.93,49.95,49.91,49.91,16200.0,49.93,49.95,49.91,49.91,16200.0
2014-03-05 15:15:00,49.91,49.91,49.87,49.88,21000.0,49.91,49.91,49.87,49.88,21000.0
2014-03-05 15:20:00,49.88,49.96,49.87,49.92,38500.0,49.88,49.96,49.87,49.92,38500.0
2014-03-05 15:25:00,49.91,49.91,49.81,49.83,30100.0,49.91,49.91,49.81,49.83,30100.0
2014-03-05 15:30:00,49.84,49.85,49.81,49.84,27400.0,49.84,49.85,49.81,49.84,27400.0
2014-03-05 15:35:00,49.84,49.87,49.79,49.79,37100.0,49.84,49.87,49.79,49.79,37100.0
2014-03-05 15:40:00,49.8,49.8,49.72,49.73,40200.0,49.8,49.8,49.72,49.73,40200.0
2014-03-05 15:45:00,49.73,49.77,49.71,49.77,92900.0,49.73,49.77,49.71,49.77,92900.0
2014-03-05 15:50:00,49.77,49.82,49.77,49.79,70900.0,49.77,49.82,49.77,49.79,70900.0
2014-03-05 15:55:00,49.79,49.9,49.79,49.87,97900.0,49.79,49.9,49.79,49.87,97900.0
2014-03-06 09:30:00,50.0,50.12,49.96,50.08,20700.0,50.0,50.12,49.96,50.08,20700.0
2014-03-06 09:35:00,50.11,50.11,49.97,50.04,9000.0,50.11,50.11,49.97,50.04,9000.0
2014-03-06 09:40:00,50.03,50.17,50.02,50.09,20300.0,50.03,50.17,50.02,50.09,20300.0
2014-03-06 09:45:00,50.07,50.09,49.88,49.88,10100.0,50.07,50.09,49.88,49.88,10100.0
2014-03-06 09:50:00,49.9,49.97,49.81,49.93,28000.0,49.9,49.97,49.81,49.93,28000.0
2014-03-06 09:55:00,49.95,49.95,49.81,49.81,12700.0,49.95,49.95,49.81,49.81,12700.0
2014-03-06 10:00:00,49.83,49.94,49.61,49.69,77100.0,49.83,49.94,49.61,49.69,77100.0
2014-03-06 10:05:00,49.72,49.75,49.63,49.63,17900.0,49.72,49.75,49.63,49.63,17900.0
2014-03-06 10:10:00,49.66,49.67,49.37,49.39,97500.0,49.66,49.67,49.37,49.39,97500.0
2014-03-06 10:15:00,49.41,49.45,49.26,49.3,35200.0,49.41,49.45,49.26,49.3,35200.0
2014-03-06 10:20:00,49.3,49.3,49.14,49.16,68600.0,49.3,49.3,49.14,49.16,68600.0
2014-03-06 10:25:00,49.17,49.32,49.08,49.25,71800.0,49.17,49.32,49.08,49.25,71800.0
2014-03-06 10:30:00,49.28,49.29,49.19,49.26,28300.0,49.28,49.29,49.19,49.26,28300.0
2014-03-06 10:35:00,49.26,49.29,49.13,49.18,20800.0,49.26,49.29,49.13,49.18,20800.0
2014-03-06 10:40:00,49.18,49.24,49.18,49.23,31000.0,49.18,49.24,49.18,49.23,31000.0
2014-03-06 10:45:00,49.25,49.25,49.15,49.21,20200.0,49.25,49.25,49.15,49.21,20200.0
2014-03-06 10:50:00,49.2,49.21,49.15,49.21,23100.0,49.2,49.21,49.15,49.21,23100.0
2014-03-06 10:55:00,49.21,49.24,49.21,49.22,30800.0,49.21,49.24,49.21,49.22,30800.0
2014-03-06 11:00:00,49.23,49.24,49.15,49.22,19100.0,49.23,49.24,49.15,49.22,19100.0
2014-03-06 11:05:00,49.23,49.24,49.19,49.24,19800.0,49.23,49.24,49.19,49.24,19800.0
2014-03-06 11:10:00,49.24,49.25,49.19,49.23,23200.0,49.24,49.25,49.19,49.23,23200.0
2014-03-06 11:15:00,49.23,49.25,49.2,49.23,19300.0,49.23,49.25,49.2,49.23,19300.0
2014-03-06 11:20:00,49.23,49.25,49.22,49.23,24400.0,49.23,49.25,49.22,49.23,24400.0
2014-03-06 11:25:00,49.23,49.25,49.18,49.25,32600.0,49.23,49.25,49.18,49.25,32600.0
2014-03-06 11:30:00,49.24,49.26,49.2,49.21,38500.0,49.24,49.26,49.2,49.21,38500.0
2014-03-06 11:35:00,49.2,49.22,49.15,49.17,36100.0,49.2,49.22,49.15,49.17,36100.0
2014-03-06 11:40:00,49.17,49.18,49.06,49.11,53700.0,49.17,49.18,49.06,49.11,53700.0
2014-03-06 11:45:00,49.11,49.12,49.05,49.1,47200.0,49.11,49.12,49.05,49.1,47200.0
2014-03-06 11:50:00,49.12,49.12,49.08,49.11,22800.0,49.12,49.12,49.08,49.11,22800.0
2014-03-06 11:55:00,49.1,49.12,49.09,49.1,19000.0,49.1,49.12,49.09,49.1,19000.0
2014-03-06 12:00:00,49.1,49.15,49.08,49.09,29700.0,49.1,49.15,49.08,49.09,29700.0
2014-03-06 12:05:00,49.09,49.14,49.06,49.1,26000.0,49.09,49.14,49.06,49.1,26000.0
2014-03-06 12:10:00,49.11,49.17,49.1,49.13,24200.0,49.11,49.17,49.1,49.13,24200.0
2014-03-06 12:15:00,49.12,49.23,49.12,49.19,17000.0,49.12,49.23,49.12,49.19,17000.0
2014-03-06 12:20:00,49.18,49.21,49.1,49.1,23700.0,49.18,49.21,49.1,49.1,23700.0
2014-03-06 12:25:00,49.1,49.22,49.1,49.17,9200.0,49.1,49.22,49.1,49.17,9200.0
2014-03-06 12:30:00,49.18,49.2,49.14,49.14,15200.0,49.18,49.2,49.14,49.14,15200.0
2014-03-06 12:35:00,49.13,49.15,49.07,49.07,19100.0,49.13,49.15,49.07,49.07,19100.0
2014-03-06 12:40:00,49.09,49.12,49.09,49.1,10700.0,49.09,49.12,49.09,49.1,10700.0
2014-03-06 12:45:00,49.1,49.13,49.09,49.13,19400.0,49.1,49.13,49.09,49.13,19400.0
2014-03-06 12:50:00,49.12,49.12,49.08,49.11,19500.0,49.12,49.12,49.08,49.11,19500.0
2014-03-06 12:55:00,49.1,49.11,49.05,49.05,26300.0,49.1,49.11,49.05,49.05,26300.0
2014-03-06 13:00:00,49.05,49.06,48.95,48.95,101300.0,49.05,49.06,48.95,48.95,101300.0
2014-03-06 13:05:00,48.96,49.02,48.94,49.01,28000.0,48.96,49.02,48.94,49.01,28000.0
2014-03-06 13:10:00,49.02,49.03,48.85,48.85,50100.0,49.02,49.03,48.85,48.85,50100.0
2014-03-06 13:15:00,48.86,49.02,48.85,49.02,30200.0,48.86,49.02,48.85,49.02,30200.0
2014-03-06 13:20:00,49.02,49.05,48.99,49.05,26900.0,49.02,49.05,48.99,49.05,26900.0
2014-03-06 13:25:00,49.05,49.07,48.97,48.99,17200.0,49.05,49.07,48.97,48.99,17200.0
2014-03-06 13:30:00,48.98,49.06,48.98,49.05,9300.0,48.98,49.06,48.98,49.05,9300.0
2014-03-06 13:35:00,49.04,49.1,49.01,49.01,18300.0,49.04,49.1,49.01,49.01,18300.0
2014-03-06 13:40:00,49.0,49.0,48.91,48.94,22000.0,49.0,49.0,48.91,48.94,22000.0
2014-03-06 13:45:00,48.93,48.95,48.88,48.89,17500.0,48.93,48.95,48.88,48.89,17500.0
2014-03-06 13:50:00,48.88,49.03,48.88,49.0,22000.0,48.88,49.03,48.88,49.0,22000.0
2014-03-06 13:55:00,49.0,49.0,48.95,48.99,8800.0,49.0,49.0,48.95,48.99,8800.0
2014-03-06 14:00:00,49.0,49.08,48.96,48.96,35500.0,49.0,49.08,48.96,48.96,35500.0
2014-03-06 14:05:00,48.96,48.97,48.9,48.95,33700.0,48.96,48.97,48.9,48.95,33700.0
2014-03-06 14:10:00,48.94,48.99,48.93,48.97,25000.0,48.94,48.99,48.93,48.97,25000.0
2014-03-06 14:15:00,48.97,49.08,48.92,49.08,431900.0,48.97,49.08,48.92,49.08,431900.0
2014-03-06 14:20:00,49.06,49.11,48.99,49.0,44800.0,49.06,49.11,48.99,49.0,44800.0
2014-03-06 14:25:00,49.0,49.14,48.99,49.04,26900.0,49.0,49.14,48.99,49.04,26900.0
2014-03-06 14:30:00,49.06,49.18,49.05,49.14,21200.0,49.06,49.18,49.05,49.14,21200.0
2014-03-06 14:35:00,49.15,49.23,49.12,49.23,29000.0,49.15,49.23,49.12,49.23,29000.0
2014-03-06 14:40:00,49.24,49.41,49.24,49.33,53400.0,49.24,49.41,49.24,49.33,53400.0
2014-03-06 14:45:00,49.34,49.36,49.28,49.31,30800.0,49.34,49.36,49.28,49.31,30800.0
2014-03-06 14:50:00,49.32,49.43,49.29,49.42,54300.0,49.32,49.43,49.29,49.42,54300.0
2014-03-06 14:55:00,49.42,49.43,49.36,49.37,22900.0,49.42,49.43,49.36,49.37,22900.0
2014-03-06 15:00:00,49.37,49.41,49.3,49.3,20100.0,49.37,49.41,49.3,49.3,20100.0
2014-03-06 15:05:00,49.3,49.32,49.25,49.29,28000.0,49.3,49.32,49.25,49.29,28000.0
2014-03-06 15:10:00,49.29,49.37,49.28,49.37,27600.0,49.29,49.37,49.28,49.37,27600.0
2014-03-06 15:15:00,49.37,49.37,49.23,49.25,32200.0,49.37,49.37,49.23,49.25,32200.0
2014-03-06 15:20:00,49.24,49.28,49.22,49.24,23700.0,49.24,49.28,49.22,49.24,23700.0
2014-03-06 15:25:00,49.25,49.29,49.23,49.29,22300.0,49.25,49.29,49.23,49.29,22300.0
2014-03-06 15:30:00,49.29,49.3,49.24,49.26,38100.0,49.29,49.3,49.24,49.26,38100.0
2014-03-06 15:35:00,49.26,49.29,49.24,49.25,47600.0,49.26,49.29,49.24,49.25,47600.0
2014-03-06 15:40:00,49.25,49.25,49.1,49.1,42600.0,49.25,49.25,49.1,49.1,42600.0
2014-03-06 15:45:00,49.1,49.11,49.05,49.09,57200.0,49.1,49.11,49.05,49.09,57200.0
2014-03-06 15:50:00,49.08,49.11,49.05,49.06,59800.0,49.08,49.11,49.05,49.06,59800.0
2014-03-06 15:55:00,49.06,49.19,49.05,49.12,114100.0,49.06,49.19,49.05,49.12,114100.0
2014-03-07 09:30:00,49.57,49.79,49.22,49.6,58700.0,49.57,49.79,49.22,49.6,58700.0
2014-03-07 09:35:00,49.55,49.7,49.55,49.69,26600.0,49.55,49.7,49.55,49.69,26600.0
2014-03-07 09:40:00,49.68,49.8,49.6,49.63,45400.0,49.68,49.8,49.6,49.63,45400.0
2014-03-07 09:45:00,49.62,49.62,49.36,49.39,16600.0,49.62,49.62,49.36,49.39,16600.0
2014-03-07 09:50:00,49.37,49.51,49.29,49.51,24100.0,49.37,49.51,49.29,49.51,24100.0
2014-03-07 09:55:00,49.52,49.68,49.4,49.4,73900.0,49.52,49.68,49.4,49.4,73900.0
2014-03-07 10:00:00,49.46,49.68,49.41,49.59,56600.0,49.46,49.68,49.41,49.59,56600.0
2014-03-07 10:05:00,49.6,49.78,49.58,49.68,90200.0,49.6,49.78,49.58,49.68,90200.0
2014-03-07 10:10:00,49.74,49.95,49.68,49.91,85200.0,49.74,49.95,49.68,49.91,85200.0
2014-03-07 10:15:00,49.94,50.06,49.94,50.01,45600.0,49.94,50.06,49.94,50.01,45600.0
2014-03-07 10:20:00,50.01,50.06,50.0,50.02,36400.0,50.01,50.06,50.0,50.02,36400.0
2014-03-07 10:25:00,50.01,50.11,50.01,50.04,34600.0,50.01,50.11,50.01,50.04,34600.0
2014-03-07 10:30:00,50.05,50.13,50.0,50.11,24900.0,50.05,50.13,50.0,50.11,24900.0
2014-03-07 10:35:00,50.11,50.2,49.96,50.06,60400.0,50.11,50.2,49.96,50.06,60400.0
2014-03-07 10:40:00,50.05,50.11,49.96,50.03,23800.0,50.05,50.11,49.96,50.03,23800.0
2014-03-07 10:45:00,50.03,50.03,49.88,49.98,23200.0,50.03,50.03,49.88,49.98,23200.0
2014-03-07 10:50:00,49.98,50.04,49.87,49.87,13400.0,49.98,50.04,49.87,49.87,13400.0
2014-03-07 10:55:00,49.85,49.9,49.76,49.78,24400.0,49.85,49.9,49.76,49.78,24400.0
2014-03-07 11:00:00,49.79,49.8,49.57,49.59,42100.0,49.79,49.8,49.57,49.59,42100.0
2014-03-07 11:05:00,49.57,49.79,49.51,49.79,19100.0,49.57,49.79,49.51,49.79,19100.0
2014-03-07 11:10:00,49.8,49.92,49.78,49.9,23200.0,49.8,49.92,49.78,49.9,23200.0
2014-03-07 11:15:00,49.9,50.01,49.82,50.0,38800.0,49.9,50.01,49.82,50.0,38800.0
2014-03-07 11:20:00,50.0,50.06,49.93,50.05,32900.0,50.0,50.06,49.93,50.05,32900.0
2014-03-07 11:25:00,50.06,50.06,49.96,50.04,21300.0,50.06,50.06,49.96,50.04,21300.0
2014-03-07 11:30:00,50.04,50.17,50.03,50.12,39300.0,50.04,50.17,50.03,50.12,39300.0
2014-03-07 11:35:00,50.12,50.15,50.07,50.11,20400.0,50.12,50.15,50.07,50.11,20400.0
2014-03-07 11:40:00,50.11,50.11,49.98,49.98,18900.0,50.11,50.11,49.98,49.98,18900.0
2014-03-07 11:45:00,49.98,50.03,49.96,50.03,10000.0,49.98,50.03,49.96,50.03,10000.0
2014-03-07 11:50:00,50.03,50.03,49.96,49.98,8900.0,50.03,50.03,49.96,49.98,8900.0
2014-03-07 11:55:00,49.96,50.02,49.91,49.99,16200.0,49.96,50.02,49.91,49.99,16200.0
2014-03-07 12:00:00,49.97,49.99,49.92,49.95,13600.0,49.97,49.99,49.92,49.95,13600.0
2014-03-07 12:05:00,49.93,50.02,49.93,49.99,12800.0,49.93,50.02,49.93,49.99,12800.0
2014-03-07 12:10:00,49.99,50.01,49.95,49.97,7200.0,49.99,50.01,49.95,49.97,7200.0
2014-03-07 12:15:00,49.96,49.96,49.92,49.96,5600.0,49.96,49.96,49.92,49.96,5600.0
2014-03-07 12:20:00,49.93,49.99,49.89,49.95,14600.0,49.93,49.99,49.89,49.95,14600.0
2014-03-07 12:25:00,49.92,49.92,49.87,49.87,8200.0,49.92,49.92,49.87,49.87,8200.0
2014-03-07 12:30:00,49.86,49.86,49.75,49.75,9700.0,49.86,49.86,49.75,49.75,9700.0
2014-03-07 12:35:00,49.78,49.82,49.75,49.82,5400.0,49.78,49.82,49.75,49.82,5400.0
2014-03-07 12:40:00,49.83,49.88,49.81,49.85,13400.0,49.83,49.88,49.81,49.85,13400.0
2014-03-07 12:45:00,49.84,49.85,49.81,49.81,2400.0,49.84,49.85,49.81,49.81,2400.0
2014-03-07 12:50:00,49.81,49.87,49.78,49.85,307900.0,49.81,49.87,49.78,49.85,307900.0
2014-03-07 12:55:00,49.87,49.88,49.84,49.85,2000.0,49.87,49.88,49.84,49.85,2000.0
2014-03-07 13:00:00,49.85,49.85,49.73,49.76,11000.0,49.85,49.85,49.73,49.76,11000.0
2014-03-07 13:05:00,49.77,49.86,49.75,49.76,21000.0,49.77,49.86,49.75,49.76,21000.0
2014-03-07 13:10:00,49.78,49.82,49.63,49.63,64400.0,49.78,49.82,49.63,49.63,64400.0
2014-03-07 13:15:00,49.64,49.83,49.63,49.79,17700.0,49.64,49.83,49.63,49.79,17700.0
2014-03-07 13:20:00,49.8,49.87,49.78,49.8,7000.0,49.8,49.87,49.78,49.8,7000.0
2014-03-07 13:25:00,49.77,49.77,49.72,49.72,9500.0,49.77,49.77,49.72,49.72,9500.0
2014-03-07 13:30:00,49.75,49.78,49.69,49.74,13200.0,49.75,49.78,49.69,49.74,13200.0
2014-03-07 13:35:00,49.72,49.74,49.61,49.61,8700.0,49.72,49.74,49.61,49.61,8700.0
2014-03-07 13:40:00,49.61,49.7,49.59,49.7,11500.0,49.61,49.7,49.59,49.7,11500.0
2014-03-07 13:45:00,49.7,49.73,49.7,49.72,9200.0,49.7,49.73,49.7,49.72,9200.0
2014-03-07 13:50:00,49.71,49.72,49.69,49.7,6100.0,49.71,49.72,49.69,49.7,6100.0
2014-03-07 13:55:00,49.7,49.75,49.65,49.65,17100.0,49.7,49.75,49.65,49.65,17100.0
2014-03-07 14:00:00,49.65,49.78,49.64,49.77,17000.0,49.65,49.78,49.64,49.77,17000.0
2014-03-07 14:05:00,49.76,49.8,49.75,49.76,10700.0,49.76,49.8,49.75,49.76,10700.0
2014-03-07 14:10:00,49.75,49.77,49.74,49.75,12200.0,49.75,49.77,49.74,49.75,12200.0
2014-03-07 14:15:00,49.76,49.76,49.68,49.69,14600.0,49.76,49.76,49.68,49.69,14600.0
2014-03-07 14:20:00,49.68,49.69,49.61,49.64,7600.0,49.68,49.69,49.61,49.64,7600.0
2014-03-07 14:25:00,49.63,49.64,49.59,49.61,8700.0,49.63,49.64,49.59,49.61,8700.0
2014-03-07 14:30:00,49.61,49.61,49.54,49.55,15800.0,49.61,49.61,49.54,49.55,15800.0
2014-03-07 14:35:00,49.56,49.57,49.51,49.51,7500.0,49.56,49.57,49.51,49.51,7500.0
2014-03-07 14:40:00,49.51,49.54,49.5,49.53,16800.0,49.51,49.54,49.5,49.53,16800.0
2014-03-07 14:45:00,49.54,49.62,49.54,49.59,23000.0,49.54,49.62,49.54,49.59,23000.0
2014-03-07 14:50:00,49.59,49.66,49.59,49.64,20200.0,49.59,49.66,49.59,49.64,20200.0
2014-03-07 14:55:00,49.64,49.65,49.6,49.6,15300.0,49.64,49.65,49.6,49.6,15300.0
2014-03-07 15:00:00,49.6,49.62,49.56,49.59,15200.0,49.6,49.62,49.56,49.59,15200.0
2014-03-07 15:05:00,49.61,49.61,49.54,49.6,28600.0,49.61,49.61,49.54,49.6,28600.0
2014-03-07 15:10:00,49.6,49.6,49.55,49.6,18400.0,49.6,49.6,49.55,49.6,18400.0
2014-03-07 15:15:00,49.6,49.61,49.52,49.59,22300.0,49.6,49.61,49.52,49.59,22300.0
2014-03-07 15:20:00,49.59,49.61,49.5,49.51,23500.0,49.59,49.61,49.5,49.51,23500.0
2014-03-07 15:25:00,49.51,49.55,49.5,49.5,25000.0,49.51,49.55,49.5,49.5,25000.0
2014-03-07 15:30:00,49.5,49.55,49.48,49.48,21500.0,49.5,49.55,49.48,49.48,21500.0
2014-03-07 15:35:00,49.49,49.52,49.48,49.51,27300.0,49.49,49.52,49.48,49.51,27300.0
2014-03-07 15:40:00,49.52,49.6,49.5,49.6,53900.0,49.52,49.6,49.5,49.6,53900.0
2014-03-07 15:45:00,49.6,49.63,49.59,49.62,48800.0,49.6,49.63,49.59,49.62,48800.0
2014-03-07 15:50:00,49.63,49.63,49.56,49.63,67500.0,49.63,49.63,49.56,49.63,67500.0
2014-03-07 15:55:00,49.63,49.63,49.54,49.6,79700.0,49.63,49.63,49.54,49.6,79700.0
2014-03-10 09:30:00,49.37,49.73,49.36,49.55,25700.0,49.37,49.73,49.36,49.55,25700.0
2014-03-10 09:35:00,49.62,49.72,49.47,49.71,9700.0,49.62,49.72,49.47,49.71,9700.0
2014-03-10 09:40:00,49.74,49.74,49.39,49.54,21600.0,49.74,49.74,49.39,49.54,21600.0
2014-03-10 09:45:00,49.55,49.74,49.55,49.56,14500.0,49.55,49.74,49.55,49.56,14500.0
2014-03-10 09:50:00,49.55,49.6,49.48,49.53,12200.0,49.55,49.6,49.48,49.53,12200.0
2014-03-10 09:55:00,49.53,49.53,49.39,49.39,16900.0,49.53,49.53,49.39,49.39,16900.0
2014-03-10 10:00:00,49.39,49.57,49.38,49.39,7500.0,49.39,49.57,49.38,49.39,7500.0
2014-03-10 10:05:00,49.39,49.4,49.26,49.31,21600.0,49.39,49.4,49.26,49.31,21600.0
2014-03-10 10:10:00,49.34,49.44,49.28,49.36,11600.0,49.34,49.44,49.28,49.36,11600.0
2014-03-10 10:15:00,49.35,49.5,49.33,49.37,10900.0,49.35,49.5,49.33,49.37,10900.0
2014-03-10 10:20:00,49.34,49.5,49.28,49.28,35000.0,49.34,49.5,49.28,49.28,35000.0
2014-03-10 10:25:00,49.28,49.34,49.2,49.2,22200.0,49.28,49.34,49.2,49.2,22200.0
2014-03-10 10:30:00,49.22,49.28,49.21,49.25,10700.0,49.22,49.28,49.21,49.25,10700.0
2014-03-10 10:35:00,49.25,49.4,49.21,49.21,12100.0,49.25,49.4,49.21,49.21,12100.0
2014-03-10 10:40:00,49.21,49.23,49.15,49.2,37700.0,49.21,49.23,49.15,49.2,37700.0
2014-03-10 10:45:00,49.19,49.25,49.12,49.2,177700.0,49.19,49.25,49.12,49.2,177700.0
2014-03-10 10:50:00,49.2,49.31,49.16,49.22,32100.0,49.2,49.31,49.16,49.22,32100.0
2014-03-10 10:55:00,49.23,49.25,49.17,49.19,5800.0,49.23,49.25,49.17,49.19,5800.0
2014-03-10 11:00:00,49.19,49.29,49.19,49.29,10500.0,49.19,49.29,49.19,49.29,10500.0
2014-03-10 11:05:00,49.23,49.38,49.23,49.31,31800.0,49.23,49.38,49.23,49.31,31800.0
2014-03-10 11:10:00,49.31,49.33,49.27,49.32,4900.0,49.31,49.33,49.27,49.32,4900.0
2014-03-10 11:15:00,49.33,49.33,49.26,49.28,8200.0,49.33,49.33,49.26,49.28,8200.0
2014-03-10 11:20:00,49.28,49.32,49.2,49.32,11700.0,49.28,49.32,49.2,49.32,11700.0
2014-03-10 11:25:00,49.3,49.3,49.17,49.17,97700.0,49.3,49.3,49.17,49.17,97700.0
2014-03-10 11:30:00,49.18,49.27,49.15,49.27,15000.0,49.18,49.27,49.15,49.27,15000.0
2014-03-10 11:35:00,49.29,49.33,49.24,49.25,20100.0,49.29,49.33,49.24,49.25,20100.0
2014-03-10 11:40:00,49.26,49.29,49.23,49.25,6900.0,49.26,49.29,49.23,49.25,6900.0
2014-03-10 11:45:00,49.24,49.25,49.21,49.23,4500.0,49.24,49.25,49.21,49.23,4500.0
2014-03-10 11:50:00,49.23,49.26,49.21,49.25,40400.0,49.23,49.26,49.21,49.25,40400.0
2014-03-10 11:55:00,49.25,49.28,49.23,49.24,8500.0,49.25,49.28,49.23,49.24,8500.0
2014-03-10 12:00:00,49.22,49.27,49.16,49.17,10600.0,49.22,49.27,49.16,49.17,10600.0
2014-03-10 12:05:00,49.17,49.21,49.14,49.15,9600.0,49.17,49.21,49.14,49.15,9600.0
2014-03-10 12:10:00,49.15,49.23,49.08,49.1,37700.0,49.15,49.23,49.08,49.1,37700.0
2014-03-10 12:15:00,49.09,49.1,49.05,49.07,14200.0,49.09,49.1,49.05,49.07,14200.0
2014-03-10 12:20:00,49.08,49.19,49.08,49.16,17800.0,49.08,49.19,49.08,49.16,17800.0
2014-03-10 12:25:00,49.16,49.17,49.07,49.09,10500.0,49.16,49.17,49.07,49.09,10500.0
2014-03-10 12:30:00,49.11,49.16,49.04,49.07,31300.0,49.11,49.16,49.04,49.07,31300.0
2014-03-10 12:35:00,49.06,49.06,49.03,49.04,2200.0,49.06,49.06,49.03,49.04,2200.0
2014-03-10 12:40:00,49.03,49.06,49.03,49.04,10100.0,49.03,49.06,49.03,49.04,10100.0
2014-03-10 12:45:00,49.04,49.05,48.96,49.0,22800.0,49.04,49.05,48.96,49.0,22800.0
2014-03-10 12:50:00,49.0,49.0,48.94,48.97,12900.0,49.0,49.0,48.94,48.97,12900.0
2014-03-10 12:55:00,48.97,49.08,48.95,49.05,19300.0,48.97,49.08,48.95,49.05,19300.0
2014-03-10 13:00:00,49.04,49.04,48.97,49.01,9300.0,49.04,49.04,48.97,49.01,9300.0
2014-03-10 13:05:00,49.0,49.0,48.9,48.91,17400.0,49.0,49.0,48.9,48.91,17400.0
2014-03-10 13:10:00,48.91,48.91,48.81,48.82,34300.0,48.91,48.91,48.81,48.82,34300.0
2014-03-10 13:15:00,48.83,48.85,48.77,48.77,24400.0,48.83,48.85,48.77,48.77,24400.0
2014-03-10 13:20:00,48.79,48.79,48.71,48.73,33600.0,48.79,48.79,48.71,48.73,33600.0
2014-03-10 13:25:00,48.74,48.95,48.73,48.95,45600.0,48.74,48.95,48.73,48.95,45600.0
2014-03-10 13:30:00,48.95,48.97,48.78,48.8,35700.0,48.95,48.97,48.78,48.8,35700.0
2014-03-10 13:35:00,48.81,48.82,48.73,48.77,23700.0,48.81,48.82,48.73,48.77,23700.0
2014-03-10 13:40:00,48.77,48.8,48.73,48.8,13800.0,48.77,48.8,48.73,48.8,13800.0
2014-03-10 13:45:00,48.78,48.89,48.76,48.87,16600.0,48.78,48.89,48.76,48.87,16600.0
2014-03-10 13:50:00,48.87,48.91,48.83,48.9,15400.0,48.87,48.91,48.83,48.9,15400.0
2014-03-10 13:55:00,48.89,48.89,48.82,48.82,9800.0,48.89,48.89,48.82,48.82,9800.0
2014-03-10 14:00:00,48.83,48.86,48.82,48.84,5600.0,48.83,48.86,48.82,48.84,5600.0
2014-03-10 14:05:00,48.86,48.88,48.83,48.84,19900.0,48.86,48.88,48.83,48.84,19900.0
2014-03-10 14:10:00,48.84,48.85,48.79,48.79,8400.0,48.84,48.85,48.79,48.79,8400.0
2014-03-10 14:15:00,48.78,48.83,48.78,48.82,9500.0,48.78,48.83,48.78,48.82,9500.0
2014-03-10 14:20:00,48.83,48.89,48.83,48.86,8500.0,48.83,48.89,48.83,48.86,8500.0
2014-03-10 14:25:00,48.86,48.88,48.8,48.85,13300.0,48.86,48.88,48.8,48.85,13300.0
2014-03-10 14:30:00,48.87,48.87,48.77,48.78,30200.0,48.87,48.87,48.77,48.78,30200.0
2014-03-10 14:35:00,48.79,48.81,48.79,48.8,23200.0,48.79,48.81,48.79,48.8,23200.0
2014-03-10 14:40:00,48.81,48.84,48.78,48.84,20300.0,48.81,48.84,48.78,48.84,20300.0
2014-03-10 14:45:00,48.84,48.84,48.77,48.81,30600.0,48.84,48.84,48.77,48.81,30600.0
2014-03-10 14:50:00,48.82,48.99,48.81,48.98,16400.0,48.82,48.99,48.81,48.98,16400.0
2014-03-10 14:55:00,48.97,49.01,48.92,48.98,16300.0,48.97,49.01,48.92,48.98,16300.0
2014-03-10 15:00:00,48.97,48.97,48.78,48.8,41300.0,48.97,48.97,48.78,48.8,41300.0
2014-03-10 15:05:00,48.79,48.8,48.77,48.8,15600.0,48.79,48.8,48.77,48.8,15600.0
2014-03-10 15:10:00,48.8,48.8,48.72,48.79,25400.0,48.8,48.8,48.72,48.79,25400.0
2014-03-10 15:15:00,48.78,48.84,48.75,48.8,28100.0,48.78,48.84,48.75,48.8,28100.0
2014-03-10 15:20:00,48.81,48.9,48.8,48.88,66800.0,48.81,48.9,48.8,48.88,66800.0
2014-03-10 15:25:00,48.88,49.17,48.88,49.02,117600.0,48.88,49.17,48.88,49.02,117600.0
2014-03-10 15:30:00,49.02,49.03,48.98,49.0,60000.0,49.02,49.03,48.98,49.0,60000.0
2014-03-10 15:35:00,49.0,49.03,48.96,49.0,59500.0,49.0,49.03,48.96,49.0,59500.0
2014-03-10 15:40:00,49.0,49.1,48.99,49.08,52800.0,49.0,49.1,48.99,49.08,52800.0
2014-03-10 15:45:00,49.08,49.15,49.08,49.09,80600.0,49.08,49.15,49.08,49.09,80600.0
2014-03-10 15:50:00,49.1,49.12,49.03,49.08,68400.0,49.1,49.12,49.03,49.08,68400.0
2014-03-10 15:55:00,49.05,49.11,49.04,49.09,52400.0,49.05,49.11,49.04,49.09,52400.0
2014-03-11 09:30:00,49.0,49.47,49.0,49.22,24100.0,49.0,49.47,49.0,49.22,24100.0
2014-03-11 09:35:00,49.22,49.34,48.8,49.05,53100.0,49.22,49.34,48.8,49.05,53100.0
2014-03-11 09:40:00,49.05,49.1,48.91,48.92,21800.0,49.05,49.1,48.91,48.92,21800.0
2014-03-11 09:45:00,48.92,49.07,48.85,48.91,98700.0,48.92,49.07,48.85,48.91,98700.0
2014-03-11 09:50:00,48.9,49.04,48.9,49.0,5100.0,48.9,49.04,48.9,49.0,5100.0
2014-03-11 09:55:00,49.03,49.32,49.03,49.2,70900.0,49.03,49.32,49.03,49.2,70900.0
2014-03-11 10:00:00,49.0,49.38,49.0,49.35,136600.0,49.0,49.38,49.0,49.35,136600.0
2014-03-11 10:05:00,49.39,49.42,49.26,49.3,30100.0,49.39,49.42,49.26,49.3,30100.0
2014-03-11 10:10:00,49.33,49.43,49.31,49.35,29300.0,49.33,49.43,49.31,49.35,29300.0
2014-03-11 10:15:00,49.35,49.39,49.15,49.19,25100.0,49.35,49.39,49.15,49.19,25100.0
2014-03-11 10:20:00,49.21,49.33,49.15,49.17,56200.0,49.21,49.33,49.15,49.17,56200.0
2014-03-11 10:25:00,49.21,49.26,49.16,49.23,6000.0,49.21,49.26,49.16,49.23,6000.0
2014-03-11 10:30:00,49.26,49.33,49.2,49.22,7900.0,49.26,49.33,49.2,49.22,7900.0
2014-03-11 10:35:00,49.22,49.34,49.21,49.25,38200.0,49.22,49.34,49.21,49.25,38200.0
2014-03-11 10:40:00,49.24,49.24,49.13,49.17,35000.0,49.24,49.24,49.13,49.17,35000.0
2014-03-11 10:45:00,49.18,49.18,49.11,49.15,10100.0,49.18,49.18,49.11,49.15,10100.0
2014-03-11 10:50:00,49.18,49.2,49.13,49.19,8000.0,49.18,49.2,49.13,49.19,8000.0
2014-03-11 10:55:00,49.17,49.2,49.13,49.17,15400.0,49.17,49.2,49.13,49.17,15400.0
2014-03-11 11:00:00,49.15,49.2,49.15,49.19,14800.0,49.15,49.2,49.15,49.19,14800.0
2014-03-11 11:05:00,49.16,49.2,49.12,49.16,11700.0,49.16,49.2,49.12,49.16,11700.0
2014-03-11 11:10:00,49.16,49.25,49.16,49.22,38800.0,49.16,49.25,49.16,49.22,38800.0
2014-03-11 11:15:00,49.2,49.2,49.15,49.2,23300.0,49.2,49.2,49.15,49.2,23300.0
2014-03-11 11:20:00,49.18,49.2,49.17,49.2,36200.0,49.18,49.2,49.17,49.2,36200.0
2014-03-11 11:25:00,49.2,49.2,49.16,49.16,20200.0,49.2,49.2,49.16,49.16,20200.0
2014-03-11 11:30:00,49.17,49.2,49.13,49.2,2900.0,49.17,49.2,49.13,49.2,2900.0
2014-03-11 11:35:00,49.2,49.2,49.13,49.2,14900.0,49.2,49.2,49.13,49.2,14900.0
2014-03-11 11:40:00,49.2,49.2,49.05,49.07,11400.0,49.2,49.2,49.05,49.07,11400.0
2014-03-11 11:45:00,49.09,49.2,49.09,49.13,8800.0,49.09,49.2,49.09,49.13,8800.0
2014-03-11 11:50:00,49.13,49.2,49.12,49.18,12400.0,49.13,49.2,49.12,49.18,12400.0
2014-03-11 11:55:00,49.16,49.2,49.1,49.17,13800.0,49.16,49.2,49.1,49.17,13800.0
2014-03-11 12:00:00,49.17,49.19,49.11,49.18,6000.0,49.17,49.19,49.11,49.18,6000.0
2014-03-11 12:05:00,49.2,49.2,49.13,49.14,9900.0,49.2,49.2,49.13,49.14,9900.0
2014-03-11 12:10:00,49.14,49.18,49.1,49.13,16100.0,49.14,49.18,49.1,49.13,16100.0
2014-03-11 12:15:00,49.14,49.14,49.08,49.09,10800.0,49.14,49.14,49.08,49.09,10800.0
2014-03-11 12:20:00,49.12,49.19,49.1,49.17,5100.0,49.12,49.19,49.1,49.17,5100.0
2014-03-11 12:25:00,49.19,49.22,49.14,49.14,38100.0,49.19,49.22,49.14,49.14,38100.0
2014-03-11 12:30:00,49.12,49.18,49.1,49.16,3800.0,49.12,49.18,49.1,49.16,3800.0
2014-03-11 12:35:00,49.16,49.16,49.13,49.15,9100.0,49.16,49.16,49.13,49.15,9100.0
2014-03-11 12:40:00,49.15,49.16,49.06,49.13,37800.0,49.15,49.16,49.06,49.13,37800.0
2014-03-11 12:45:00,49.12,49.2,49.09,49.17,40300.0,49.12,49.2,49.09,49.17,40300.0
2014-03-11 12:50:00,49.18,49.21,49.16,49.2,6700.0,49.18,49.21,49.16,49.2,6700.0
2014-03-11 12:55:00,49.2,49.21,49.16,49.16,5700.0,49.2,49.21,49.16,49.16,5700.0
2014-03-11 13:00:00,49.17,49.19,49.12,49.19,3800.0,49.17,49.19,49.12,49.19,3800.0
2014-03-11 13:05:00,49.17,49.17,49.12,49.12,37600.0,49.17,49.17,49.12,49.12,37600.0
2014-03-11 13:10:00,49.12,49.12,49.08,49.1,5700.0,49.12,49.12,49.08,49.1,5700.0
2014-03-11 13:15:00,49.1,49.1,49.0,49.01,14300.0,49.1,49.1,49.0,49.01,14300.0
2014-03-11 13:20:00,49.0,49.06,49.0,49.02,6000.0,49.0,49.06,49.0,49.02,6000.0
2014-03-11 13:25:00,49.02,49.05,48.94,48.94,17900.0,49.02,49.05,48.94,48.94,17900.0
2014-03-11 13:30:00,48.96,48.99,48.93,48.97,13800.0,48.96,48.99,48.93,48.97,13800.0
2014-03-11 13:35:00,48.96,49.04,48.96,49.0,7500.0,48.96,49.04,48.96,49.0,7500.0
2014-03-11 13:40:00,48.98,49.04,48.95,48.95,5500.0,48.98,49.04,48.95,48.95,5500.0
2014-03-11 13:45:00,48.91,48.93,48.85,48.93,26200.0,48.91,48.93,48.85,48.93,26200.0
2014-03-11 13:50:00,48.94,48.98,48.92,48.93,6100.0,48.94,48.98,48.92,48.93,6100.0
2014-03-11 13:55:00,48.96,48.98,48.91,48.97,14000.0,48.96,48.98,48.91,48.97,14000.0
2014-03-11 14:00:00,48.96,48.97,48.88,48.89,15800.0,48.96,48.97,48.88,48.89,15800.0
2014-03-11 14:05:00,48.91,48.98,48.91,48.96,28100.0,48.91,48.98,48.91,48.96,28100.0
2014-03-11 14:10:00,48.97,49.03,48.92,48.99,14400.0,48.97,49.03,48.92,48.99,14400.0
2014-03-11 14:15:00,48.97,49.0,48.93,49.0,10500.0,48.97,49.0,48.93,49.0,10500.0
2014-03-11 14:20:00,48.99,49.03,48.92,49.02,30300.0,48.99,49.03,48.92,49.02,30300.0
2014-03-11 14:25:00,49.02,49.05,48.97,49.01,29000.0,49.02,49.05,48.97,49.01,29000.0
2014-03-11 14:30:00,49.01,49.03,48.83,48.85,64300.0,49.01,49.03,48.83,48.85,64300.0
2014-03-11 14:35:00,48.85,48.95,48.83,48.86,12800.0,48.85,48.95,48.83,48.86,12800.0
2014-03-11 14:40:00,48.87,48.94,48.86,48.94,17700.0,48.87,48.94,48.86,48.94,17700.0
2014-03-11 14:45:00,48.92,48.95,48.87,48.92,9000.0,48.92,48.95,48.87,48.92,9000.0
2014-03-11 14:50:00,48.93,48.94,48.87,48.89,26800.0,48.93,48.94,48.87,48.89,26800.0
2014-03-11 14:55:00,48.9,48.91,48.84,48.84,34800.0,48.9,48.91,48.84,48.84,34800.0
2014-03-11 15:00:00,48.83,48.83,48.75,48.76,30400.0,48.83,48.83,48.75,48.76,30400.0
2014-03-11 15:05:00,48.76,48.79,48.71,48.73,31700.0,48.76,48.79,48.71,48.73,31700.0
2014-03-11 15:10:00,48.73,48.73,48.61,48.61,42900.0,48.73,48.73,48.61,48.61,42900.0
2014-03-11 15:15:00,48.61,48.7,48.61,48.68,32600.0,48.61,48.7,48.61,48.68,32600.0
2014-03-11 15:20:00,48.68,48.8,48.66,48.8,16100.0,48.68,48.8,48.66,48.8,16100.0
2014-03-11 15:25:00,48.8,48.81,48.72,48.77,33300.0,48.8,48.81,48.72,48.77,33300.0
2014-03-11 15:30:00,48.77,48.81,48.74,48.78,37500.0,48.77,48.81,48.74,48.78,37500.0
2014-03-11 15:35:00,48.79,48.81,48.73,48.8,23900.0,48.79,48.81,48.73,48.8,23900.0
2014-03-11 15:40:00,48.8,48.81,48.74,48.76,42200.0,48.8,48.81,48.74,48.76,42200.0
2014-03-11 15:45:00,48.75,48.77,48.7,48.73,48500.0,48.75,48.77,48.7,48.73,48500.0
2014-03-11 15:50:00,48.72,48.77,48.69,48.74,52700.0,48.72,48.77,48.69,48.74,52700.0
2014-03-11 15:55:00,48.74,48.75,48.68,48.7,109500.0,48.74,48.75,48.68,48.7,109500.0
2014-03-12 09:30:00,48.45,48.48,47.43,47.49,131200.0,48.45,48.48,47.43,47.49,131200.0
2014-03-12 09:35:00,47.48,47.71,47.36,47.38,115800.0,47.48,47.71,47.36,47.38,115800.0
2014-03-12 09:40:00,47.39,47.52,47.2,47.37,118800.0,47.39,47.52,47.2,47.37,118800.0
2014-03-12 09:45:00,47.38,47.4,47.08,47.23,87400.0,47.38,47.4,47.08,47.23,87400.0
2014-03-12 09:50:00,47.27,47.51,47.22,47.28,140500.0,47.27,47.51,47.22,47.28,140500.0
2014-03-12 09:55:00,47.28,47.6,47.22,47.43,56200.0,47.28,47.6,47.22,47.43,56200.0
2014-03-12 10:00:00,47.4,47.48,47.3,47.4,59200.0,47.4,47.48,47.3,47.4,59200.0
2014-03-12 10:05:00,47.45,47.58,47.45,47.46,88400.0,47.45,47.58,47.45,47.46,88400.0
2014-03-12 10:10:00,47.46,47.48,47.21,47.38,107500.0,47.46,47.48,47.21,47.38,107500.0
2014-03-12 10:15:00,47.39,47.39,47.2,47.2,61200.0,47.39,47.39,47.2,47.2,61200.0
2014-03-12 10:20:00,47.21,47.31,47.01,47.03,155900.0,47.21,47.31,47.01,47.03,155900.0
2014-03-12 10:25:00,47.04,47.23,46.85,46.9,184400.0,47.04,47.23,46.85,46.9,184400.0
2014-03-12 10:30:00,46.89,47.13,46.88,47.02,138000.0,46.89,47.13,46.88,47.02,138000.0
2014-03-12 10:35:00,47.03,47.04,46.93,46.95,41000.0,47.03,47.04,46.93,46.95,41000.0
2014-03-12 10:40:00,46.96,47.01,46.9,46.92,61800.0,46.96,47.01,46.9,46.92,61800.0
2014-03-12 10:45:00,46.91,47.09,46.91,47.07,110200.0,46.91,47.09,46.91,47.07,110200.0
2014-03-12 10:50:00,47.06,47.1,47.04,47.09,93500.0,47.06,47.1,47.04,47.09,93500.0
2014-03-12 10:55:00,47.09,47.22,47.05,47.19,71300.0,47.09,47.22,47.05,47.19,71300.0
2014-03-12 11:00:00,47.19,47.34,47.09,47.3,83900.0,47.19,47.34,47.09,47.3,83900.0
2014-03-12 11:05:00,47.3,47.39,47.29,47.3,72800.0,47.3,47.39,47.29,47.3,72800.0
2014-03-12 11:10:00,47.3,47.32,47.2,47.24,73600.0,47.3,47.32,47.2,47.24,73600.0
2014-03-12 11:15:00,47.23,47.25,47.14,47.15,56100.0,47.23,47.25,47.14,47.15,56100.0
2014-03-12 11:20:00,47.15,47.16,47.05,47.06,33000.0,47.15,47.16,47.05,47.06,33000.0
2014-03-12 11:25:00,47.06,47.08,47.02,47.03,40000.0,47.06,47.08,47.02,47.03,40000.0
2014-03-12 11:30:00,47.03,47.11,47.02,47.11,33100.0,47.03,47.11,47.02,47.11,33100.0
2014-03-12 11:35:00,47.1,47.16,47.07,47.07,37500.0,47.1,47.16,47.07,47.07,37500.0
2014-03-12 11:40:00,47.07,47.1,47.03,47.03,18500.0,47.07,47.1,47.03,47.03,18500.0
2014-03-12 11:45:00,47.04,47.04,46.9,46.93,68900.0,47.04,47.04,46.9,46.93,68900.0
2014-03-12 11:50:00,46.93,46.99,46.89,46.96,70100.0,46.93,46.99,46.89,46.96,70100.0
2014-03-12 11:55:00,46.97,47.0,46.71,46.74,129700.0,46.97,47.0,46.71,46.74,129700.0
2014-03-12 12:00:00,46.75,46.95,46.75,46.95,44900.0,46.75,46.95,46.75,46.95,44900.0
2014-03-12 12:05:00,46.95,47.0,46.87,46.91,30500.0,46.95,47.0,46.87,46.91,30500.0
2014-03-12 12:10:00,46.9,46.92,46.85,46.89,51200.0,46.9,46.92,46.85,46.89,51200.0
2014-03-12 12:15:00,46.88,46.94,46.79,46.89,38300.0,46.88,46.94,46.79,46.89,38300.0
2014-03-12 12:20:00,46.86,46.93,46.85,46.86,21500.0,46.86,46.93,46.85,46.86,21500.0
2014-03-12 12:25:00,46.85,46.94,46.85,46.91,19100.0,46.85,46.94,46.85,46.91,19100.0
2014-03-12 12:30:00,46.92,46.95,46.89,46.95,29900.0,46.92,46.95,46.89,46.95,29900.0
2014-03-12 12:35:00,46.94,47.0,46.93,46.95,71500.0,46.94,47.0,46.93,46.95,71500.0
2014-03-12 12:40:00,46.97,47.02,46.95,46.97,21700.0,46.97,47.02,46.95,46.97,21700.0
2014-03-12 12:45:00,46.97,46.98,46.89,46.89,24100.0,46.97,46.98,46.89,46.89,24100.0
2014-03-12 12:50:00,46.9,46.99,46.89,46.9,28300.0,46.9,46.99,46.89,46.9,28300.0
2014-03-12 12:55:00,46.9,46.95,46.9,46.95,46700.0,46.9,46.95,46.9,46.95,46700.0
2014-03-12 13:00:00,46.95,46.96,46.85,46.85,24000.0,46.95,46.96,46.85,46.85,24000.0
2014-03-12 13:05:00,46.85,46.87,46.8,46.85,17700.0,46.85,46.87,46.8,46.85,17700.0
2014-03-12 13:10:00,46.83,46.89,46.79,46.88,31000.0,46.83,46.89,46.79,46.88,31000.0
2014-03-12 13:15:00,46.87,47.0,46.85,46.96,31400.0,46.87,47.0,46.85,46.96,31400.0
2014-03-12 13:20:00,46.95,47.01,46.95,47.0,33500.0,46.95,47.01,46.95,47.0,33500.0
2014-03-12 13:25:00,47.01,47.11,46.99,47.1,32500.0,47.01,47.11,46.99,47.1,32500.0
2014-03-12 13:30:00,47.11,47.16,47.1,47.16,8200.0,47.11,47.16,47.1,47.16,8200.0
2014-03-12 13:35:00,47.15,47.19,47.05,47.16,32000.0,47.15,47.19,47.05,47.16,32000.0
2014-03-12 13:40:00,47.15,47.17,47.1,47.13,18900.0,47.15,47.17,47.1,47.13,18900.0
2014-03-12 13:45:00,47.14,47.16,47.11,47.14,21800.0,47.14,47.16,47.11,47.14,21800.0
2014-03-12 13:50:00,47.12,47.16,47.12,47.14,18900.0,47.12,47.16,47.12,47.14,18900.0
2014-03-12 13:55:00,47.14,47.19,47.13,47.13,23800.0,47.14,47.19,47.13,47.13,23800.0
2014-03-12 14:00:00,47.14,47.2,47.12,47.13,23400.0,47.14,47.2,47.12,47.13,23400.0
2014-03-12 14:05:00,47.13,47.2,47.11,47.16,24900.0,47.13,47.2,47.11,47.16,24900.0
2014-03-12 14:10:00,47.16,47.21,47.15,47.19,27700.0,47.16,47.21,47.15,47.19,27700.0
2014-03-12 14:15:00,47.2,47.21,47.15,47.21,16800.0,47.2,47.21,47.15,47.21,16800.0
2014-03-12 14:20:00,47.21,47.21,47.16,47.2,15300.0,47.21,47.21,47.16,47.2,15300.0
2014-03-12 14:25:00,47.2,47.22,47.16,47.22,25700.0,47.2,47.22,47.16,47.22,25700.0
2014-03-12 14:30:00,47.2,47.22,47.15,47.18,22800.0,47.2,47.22,47.15,47.18,22800.0
2014-03-12 14:35:00,47.17,47.21,47.1,47.11,47100.0,47.17,47.21,47.1,47.11,47100.0
2014-03-12 14:40:00,47.1,47.12,47.08,47.1,34300.0,47.1,47.12,47.08,47.1,34300.0
2014-03-12 14:45:00,47.1,47.12,47.1,47.11,28100.0,47.1,47.12,47.1,47.11,28100.0
2014-03-12 14:50:00,47.11,47.13,47.1,47.1,17200.0,47.11,47.13,47.1,47.1,17200.0
2014-03-12 14:55:00,47.11,47.11,47.01,47.02,36300.0,47.11,47.11,47.01,47.02,36300.0
2014-03-12 15:00:00,47.03,47.09,47.03,47.08,34800.0,47.03,47.09,47.03,47.08,34800.0
2014-03-12 15:05:00,47.09,47.1,47.03,47.05,58500.0,47.09,47.1,47.03,47.05,58500.0
2014-03-12 15:10:00,47.05,47.06,47.03,47.06,28500.0,47.05,47.06,47.03,47.06,28500.0
2014-03-12 15:15:00,47.05,47.07,46.99,47.0,73800.0,47.05,47.07,46.99,47.0,73800.0
2014-03-12 15:20:00,47.0,47.06,46.96,47.05,41800.0,47.0,47.06,46.96,47.05,41800.0
2014-03-12 15:25:00,47.06,47.06,46.95,46.96,81700.0,47.06,47.06,46.95,46.96,81700.0
2014-03-12 15:30:00,46.96,47.05,46.95,47.02,42100.0,46.96,47.05,46.95,47.02,42100.0
2014-03-12 15:35:00,47.03,47.05,47.0,47.02,51100.0,47.03,47.05,47.0,47.02,51100.0
2014-03-12 15:40:00,47.01,47.03,46.98,46.98,74900.0,47.01,47.03,46.98,46.98,74900.0
2014-03-12 15:45:00,46.99,47.05,46.96,47.03,108700.0,46.99,47.05,46.96,47.03,108700.0
2014-03-12 15:50:00,47.03,47.13,47.01,47.08,123000.0,47.03,47.13,47.01,47.08,123000.0
2014-03-12 15:55:00,47.08,47.15,47.06,47.13,150800.0,47.08,47.15,47.06,47.13,150800.0
2014-03-13 09:30:00,47.45,47.5,47.06,47.34,39800.0,47.45,47.5,47.06,47.34,39800.0
2014-03-13 09:35:00,47.34,47.34,47.0,47.12,27400.0,47.34,47.34,47.0,47.12,27400.0
2014-03-13 09:40:00,47.07,47.15,46.83,46.94,30700.0,47.07,47.15,46.83,46.94,30700.0
2014-03-13 09:45:00,46.93,46.95,46.75,46.81,49800.0,46.93,46.95,46.75,46.81,49800.0
2014-03-13 09:50:00,46.81,46.92,46.58,46.6,49500.0,46.81,46.92,46.58,46.6,49500.0
2014-03-13 09:55:00,46.59,46.83,46.57,46.82,69900.0,46.59,46.83,46.57,46.82,69900.0
2014-03-13 10:00:00,46.8,47.13,46.77,47.12,38100.0,46.8,47.13,46.77,47.12,38100.0
2014-03-13 10:05:00,47.11,47.22,47.07,47.08,29800.0,47.11,47.22,47.07,47.08,29800.0
2014-03-13 10:10:00,47.07,47.12,46.94,46.95,28300.0,47.07,47.12,46.94,46.95,28300.0
2014-03-13 10:15:00,46.94,47.02,46.79,46.99,61200.0,46.94,47.02,46.79,46.99,61200.0
2014-03-13 10:20:00,47.01,47.05,46.98,47.0,32500.0,47.01,47.05,46.98,47.0,32500.0
2014-03-13 10:25:00,47.01,47.06,47.0,47.02,14100.0,47.01,47.06,47.0,47.02,14100.0
2014-03-13 10:30:00,47.02,47.03,46.98,47.01,8600.0,47.02,47.03,46.98,47.01,8600.0
2014-03-13 10:35:00,47.02,47.02,46.9,46.93,13300.0,47.02,47.02,46.9,46.93,13300.0
2014-03-13 10:40:00,46.93,46.93,46.84,46.91,15100.0,46.93,46.93,46.84,46.91,15100.0
2014-03-13 10:45:00,46.92,46.97,46.79,46.8,13700.0,46.92,46.97,46.79,46.8,13700.0
2014-03-13 10:50:00,46.84,46.96,46.81,46.9,12600.0,46.84,46.96,46.81,46.9,12600.0
2014-03-13 10:55:00,46.88,46.93,46.86,46.91,12400.0,46.88,46.93,46.86,46.91,12400.0
2014-03-13 11:00:00,46.92,46.98,46.9,46.98,5900.0,46.92,46.98,46.9,46.98,5900.0
2014-03-13 11:05:00,46.99,46.99,46.87,46.94,12700.0,46.99,46.99,46.87,46.94,12700.0
2014-03-13 11:10:00,46.96,47.04,46.95,47.04,13100.0,46.96,47.04,46.95,47.04,13100.0
2014-03-13 11:15:00,47.05,47.15,47.04,47.14,17500.0,47.05,47.15,47.04,47.14,17500.0
2014-03-13 11:20:00,47.12,47.13,47.05,47.05,40500.0,47.12,47.13,47.05,47.05,40500.0
2014-03-13 11:25:00,47.04,47.04,46.97,46.97,10700.0,47.04,47.04,46.97,46.97,10700.0
2014-03-13 11:30:00,46.95,47.02,46.95,46.99,12000.0,46.95,47.02,46.95,46.99,12000.0
2014-03-13 11:35:00,47.0,47.0,46.94,46.95,6900.0,47.0,47.0,46.94,46.95,6900.0
2014-03-13 11:40:00,46.93,46.95,46.9,46.93,15600.0,46.93,46.95,46.9,46.93,15600.0
2014-03-13 11:45:00,46.94,46.98,46.84,46.85,27200.0,46.94,46.98,46.84,46.85,27200.0
2014-03-13 11:50:00,46.86,46.9,46.82,46.9,19000.0,46.86,46.9,46.82,46.9,19000.0
2014-03-13 11:55:00,46.9,46.94,46.82,46.9,25900.0,46.9,46.94,46.82,46.9,25900.0
2014-03-13 12:00:00,46.9,46.95,46.88,46.91,6500.0,46.9,46.95,46.88,46.91,6500.0
2014-03-13 12:05:00,46.91,46.95,46.86,46.91,21600.0,46.91,46.95,46.86,46.91,21600.0
2014-03-13 12:10:00,46.92,46.92,46.8,46.8,8600.0,46.92,46.92,46.8,46.8,8600.0
2014-03-13 12:15:00,46.81,46.93,46.81,46.93,8100.0,46.81,46.93,46.81,46.93,8100.0
2014-03-13 12:20:00,46.94,46.95,46.86,46.92,20600.0,46.94,46.95,46.86,46.92,20600.0
2014-03-13 12:25:00,46.89,46.89,46.82,46.83,12200.0,46.89,46.89,46.82,46.83,12200.0
2014-03-13 12:30:00,46.83,46.83,46.71,46.71,14800.0,46.83,46.83,46.71,46.71,14800.0
2014-03-13 12:35:00,46.71,46.71,46.62,46.64,13300.0,46.71,46.71,46.62,46.64,13300.0
2014-03-13 12:40:00,46.64,46.75,46.62,46.71,13400.0,46.64,46.75,46.62,46.71,13400.0
2014-03-13 12:45:00,46.71,46.73,46.68,46.7,6500.0,46.71,46.73,46.68,46.7,6500.0
2014-03-13 12:50:00,46.69,46.72,46.62,46.69,9700.0,46.69,46.72,46.62,46.69,9700.0
2014-03-13 12:55:00,46.69,46.7,46.62,46.68,7100.0,46.69,46.7,46.62,46.68,7100.0
2014-03-13 13:00:00,46.7,46.7,46.5,46.51,29400.0,46.7,46.7,46.5,46.51,29400.0
2014-03-13 13:05:00,46.51,46.57,46.51,46.54,12100.0,46.51,46.57,46.51,46.54,12100.0
2014-03-13 13:10:00,46.55,46.65,46.51,46.62,9700.0,46.55,46.65,46.51,46.62,9700.0
2014-03-13 13:15:00,46.65,46.69,46.61,46.64,12700.0,46.65,46.69,46.61,46.64,12700.0
2014-03-13 13:20:00,46.64,46.67,46.61,46.63,19100.0,46.64,46.67,46.61,46.63,19100.0
2014-03-13 13:25:00,46.64,46.69,46.6,46.68,31800.0,46.64,46.69,46.6,46.68,31800.0
2014-03-13 13:30:00,46.68,46.68,46.61,46.64,30800.0,46.68,46.68,46.61,46.64,30800.0
2014-03-13 13:35:00,46.63,46.66,46.6,46.6,16000.0,46.63,46.66,46.6,46.6,16000.0
2014-03-13 13:40:00,46.59,46.67,46.54,46.56,26500.0,46.59,46.67,46.54,46.56,26500.0
2014-03-13 13:45:00,46.58,46.66,46.57,46.66,13400.0,46.58,46.66,46.57,46.66,13400.0
2014-03-13 13:50:00,46.66,46.73,46.63,46.65,18000.0,46.66,46.73,46.63,46.65,18000.0
2014-03-13 13:55:00,46.64,46.72,46.59,46.65,14200.0,46.64,46.72,46.59,46.65,14200.0
2014-03-13 14:00:00,46.66,46.72,46.66,46.69,32100.0,46.66,46.72,46.66,46.69,32100.0
2014-03-13 14:05:00,46.71,46.71,46.62,46.62,19500.0,46.71,46.71,46.62,46.62,19500.0
2014-03-13 14:10:00,46.61,46.71,46.57,46.7,21500.0,46.61,46.71,46.57,46.7,21500.0
2014-03-13 14:15:00,46.66,46.68,46.61,46.66,13300.0,46.66,46.68,46.61,46.66,13300.0
2014-03-13 14:20:00,46.66,46.69,46.63,46.63,22000.0,46.66,46.69,46.63,46.63,22000.0
2014-03-13 14:25:00,46.64,46.69,46.62,46.69,9900.0,46.64,46.69,46.62,46.69,9900.0
2014-03-13 14:30:00,46.67,46.74,46.67,46.7,27600.0,46.67,46.74,46.67,46.7,27600.0
2014-03-13 14:35:00,46.69,46.72,46.66,46.71,15200.0,46.69,46.72,46.66,46.71,15200.0
2014-03-13 14:40:00,46.72,46.75,46.67,46.68,13700.0,46.72,46.75,46.67,46.68,13700.0
2014-03-13 14:45:00,46.72,46.74,46.64,46.67,15900.0,46.72,46.74,46.64,46.67,15900.0
2014-03-13 14:50:00,46.66,46.68,46.58,46.58,17500.0,46.66,46.68,46.58,46.58,17500.0
2014-03-13 14:55:00,46.57,46.61,46.52,46.52,10200.0,46.57,46.61,46.52,46.52,10200.0
2014-03-13 15:00:00,46.54,46.62,46.51,46.57,14700.0,46.54,46.62,46.51,46.57,14700.0
2014-03-13 15:05:00,46.58,46.59,46.52,46.54,13200.0,46.58,46.59,46.52,46.54,13200.0
2014-03-13 15:10:00,46.52,46.52,46.43,46.5,41700.0,46.52,46.52,46.43,46.5,41700.0
2014-03-13 15:15:00,46.51,46.55,46.45,46.45,23000.0,46.51,46.55,46.45,46.45,23000.0
2014-03-13 15:20:00,46.45,46.6,46.45,46.55,26500.0,46.45,46.6,46.45,46.55,26500.0
2014-03-13 15:25:00,46.56,46.65,46.54,46.6,31700.0,46.56,46.65,46.54,46.6,31700.0
2014-03-13 15:30:00,46.6,46.71,46.6,46.64,25800.0,46.6,46.71,46.6,46.64,25800.0
2014-03-13 15:35:00,46.63,46.74,46.63,46.71,28000.0,46.63,46.74,46.63,46.71,28000.0
2014-03-13 15:40:00,46.71,46.84,46.68,46.76,80200.0,46.71,46.84,46.68,46.76,80200.0
2014-03-13 15:45:00,46.76,46.82,46.7,46.77,45800.0,46.76,46.82,46.7,46.77,45800.0
2014-03-13 15:50:00,46.78,46.81,46.71,46.78,59100.0,46.78,46.81,46.71,46.78,59100.0
2014-03-13 15:55:00,46.79,46.8,46.73,46.76,68200.0,46.79,46.8,46.73,46.76,68200.0
2014-03-14 09:30:00,46.46,46.81,46.4,46.61,38800.0,46.46,46.81,46.4,46.61,38800.0
2014-03-14 09:35:00,46.62,47.08,46.61,46.92,46000.0,46.62,47.08,46.61,46.92,46000.0
2014-03-14 09:40:00,46.93,46.96,46.69,46.73,52500.0,46.93,46.96,46.69,46.73,52500.0
2014-03-14 09:45:00,46.78,46.87,46.68,46.82,66100.0,46.78,46.87,46.68,46.82,66100.0
2014-03-14 09:50:00,46.83,46.86,46.64,46.75,30700.0,46.83,46.86,46.64,46.75,30700.0
2014-03-14 09:55:00,46.76,46.83,46.67,46.69,15700.0,46.76,46.83,46.67,46.69,15700.0
2014-03-14 10:00:00,46.67,46.88,46.67,46.75,19600.0,46.67,46.88,46.67,46.75,19600.0
2014-03-14 10:05:00,46.77,47.03,46.77,47.02,18700.0,46.77,47.03,46.77,47.02,18700.0
2014-03-14 10:10:00,47.02,47.08,46.93,47.05,31000.0,47.02,47.08,46.93,47.05,31000.0
2014-03-14 10:15:00,47.04,47.22,47.01,47.15,76500.0,47.04,47.22,47.01,47.15,76500.0
2014-03-14 10:20:00,47.15,47.2,47.09,47.2,35600.0,47.15,47.2,47.09,47.2,35600.0
2014-03-14 10:25:00,47.2,47.35,47.15,47.16,67100.0,47.2,47.35,47.15,47.16,67100.0
2014-03-14 10:30:00,47.17,47.3,47.13,47.29,47500.0,47.17,47.3,47.13,47.29,47500.0
2014-03-14 10:35:00,47.29,47.45,47.26,47.42,35100.0,47.29,47.45,47.26,47.42,35100.0
2014-03-14 10:40:00,47.44,47.6,47.39,47.43,60300.0,47.44,47.6,47.39,47.43,60300.0
2014-03-14 10:45:00,47.42,47.43,47.21,47.29,27500.0,47.42,47.43,47.21,47.29,27500.0
2014-03-14 10:50:00,47.29,47.32,47.24,47.24,13000.0,47.29,47.32,47.24,47.24,13000.0
2014-03-14 10:55:00,47.24,47.31,47.15,47.16,13100.0,47.24,47.31,47.15,47.16,13100.0
2014-03-14 11:00:00,47.15,47.17,47.07,47.07,19700.0,47.15,47.17,47.07,47.07,19700.0
2014-03-14 11:05:00,47.08,47.15,47.07,47.08,15700.0,47.08,47.15,47.07,47.08,15700.0
2014-03-14 11:10:00,47.11,47.15,47.03,47.04,20000.0,47.11,47.15,47.03,47.04,20000.0
2014-03-14 11:15:00,47.04,47.04,46.92,46.92,18000.0,47.04,47.04,46.92,46.92,18000.0
2014-03-14 11:20:00,46.92,46.97,46.8,46.84,65900.0,46.92,46.97,46.8,46.84,65900.0
2014-03-14 11:25:00,46.84,46.9,46.84,46.88,16100.0,46.84,46.9,46.84,46.88,16100.0
2014-03-14 11:30:00,46.9,47.0,46.9,46.98,14500.0,46.9,47.0,46.9,46.98,14500.0
2014-03-14 11:35:00,46.98,47.0,46.9,47.0,52300.0,46.98,47.0,46.9,47.0,52300.0
2014-03-14 11:40:00,47.0,47.04,46.93,46.95,32900.0,47.0,47.04,46.93,46.95,32900.0
2014-03-14 11:45:00,46.97,47.1,46.92,47.1,57000.0,46.97,47.1,46.92,47.1,57000.0
2014-03-14 11:50:00,47.12,47.15,47.09,47.09,14500.0,47.12,47.15,47.09,47.09,14500.0
2014-03-14 11:55:00,47.14,47.14,47.07,47.14,8100.0,47.14,47.14,47.07,47.14,8100.0
2014-03-14 12:00:00,47.13,47.13,47.01,47.01,9200.0,47.13,47.13,47.01,47.01,9200.0
2014-03-14 12:05:00,47.02,47.11,47.02,47.1,11500.0,47.02,47.11,47.02,47.1,11500.0
2014-03-14 12:10:00,47.12,47.17,47.08,47.11,5500.0,47.12,47.17,47.08,47.11,5500.0
2014-03-14 12:15:00,47.09,47.14,47.03,47.03,37900.0,47.09,47.14,47.03,47.03,37900.0
2014-03-14 12:20:00,47.06,47.09,47.02,47.06,16700.0,47.06,47.09,47.02,47.06,16700.0
2014-03-14 12:25:00,47.04,47.04,46.99,47.01,10100.0,47.04,47.04,46.99,47.01,10100.0
2014-03-14 12:30:00,47.01,47.04,46.98,46.98,13000.0,47.01,47.04,46.98,46.98,13000.0
2014-03-14 12:35:00,46.96,47.03,46.95,46.97,9200.0,46.96,47.03,46.95,46.97,9200.0
2014-03-14 12:40:00,46.99,47.02,46.99,47.0,14000.0,46.99,47.02,46.99,47.0,14000.0
2014-03-14 12:45:00,46.99,47.0,46.94,47.0,7500.0,46.99,47.0,46.94,47.0,7500.0
2014-03-14 12:50:00,47.0,47.02,46.97,47.01,9600.0,47.0,47.02,46.97,47.01,9600.0
2014-03-14 12:55:00,47.01,47.02,46.98,47.0,6300.0,47.01,47.02,46.98,47.0,6300.0
2014-03-14 13:00:00,46.99,47.0,46.92,46.97,7600.0,46.99,47.0,46.92,46.97,7600.0
2014-03-14 13:05:00,46.97,47.0,46.93,46.96,10100.0,46.97,47.0,46.93,46.96,10100.0
2014-03-14 13:10:00,46.96,46.99,46.93,46.93,4500.0,46.96,46.99,46.93,46.93,4500.0
2014-03-14 13:15:00,46.94,46.97,46.93,46.94,20500.0,46.94,46.97,46.93,46.94,20500.0
2014-03-14 13:20:00,46.94,46.95,46.9,46.9,9300.0,46.94,46.95,46.9,46.9,9300.0
2014-03-14 13:25:00,46.9,46.92,46.86,46.92,7400.0,46.9,46.92,46.86,46.92,7400.0
2014-03-14 13:30:00,46.95,46.96,46.93,46.94,4200.0,46.95,46.96,46.93,46.94,4200.0
2014-03-14 13:35:00,46.93,46.95,46.89,46.89,5900.0,46.93,46.95,46.89,46.89,5900.0
2014-03-14 13:40:00,46.89,46.89,46.83,46.88,15500.0,46.89,46.89,46.83,46.88,15500.0
2014-03-14 13:45:00,46.85,46.89,46.83,46.88,6600.0,46.85,46.89,46.83,46.88,6600.0
2014-03-14 13:50:00,46.88,46.97,46.88,46.94,7400.0,46.88,46.97,46.88,46.94,7400.0
2014-03-14 13:55:00,46.95,47.01,46.95,47.0,38000.0,46.95,47.01,46.95,47.0,38000.0
2014-03-14 14:00:00,47.0,47.01,46.97,46.97,22200.0,47.0,47.01,46.97,46.97,22200.0
2014-03-14 14:05:00,46.97,47.01,46.96,46.98,13200.0,46.97,47.01,46.96,46.98,13200.0
2014-03-14 14:10:00,46.98,47.01,46.96,46.97,10200.0,46.98,47.01,46.96,46.97,10200.0
2014-03-14 14:15:00,46.98,47.04,46.98,47.01,13700.0,46.98,47.04,46.98,47.01,13700.0
2014-03-14 14:20:00,47.0,47.01,46.99,47.0,5300.0,47.0,47.01,46.99,47.0,5300.0
2014-03-14 14:25:00,47.01,47.01,46.96,47.01,5000.0,47.01,47.01,46.96,47.01,5000.0
2014-03-14 14:30:00,47.0,47.04,46.99,47.04,5300.0,47.0,47.04,46.99,47.04,5300.0
2014-03-14 14:35:00,47.04,47.04,46.98,46.98,6300.0,47.04,47.04,46.98,46.98,6300.0
2014-03-14 14:40:00,46.97,46.98,46.92,46.98,7800.0,46.97,46.98,46.92,46.98,7800.0
2014-03-14 14:45:00,46.96,46.96,46.9,46.9,8300.0,46.96,46.96,46.9,46.9,8300.0
2014-03-14 14:50:00,46.91,46.93,46.84,46.84,37600.0,46.91,46.93,46.84,46.84,37600.0
2014-03-14 14:55:00,46.85,46.9,46.84,46.85,13600.0,46.85,46.9,46.84,46.85,13600.0
2014-03-14 15:00:00,46.86,46.92,46.86,46.91,9900.0,46.86,46.92,46.86,46.91,9900.0
2014-03-14 15:05:00,46.92,46.93,46.84,46.84,13000.0,46.92,46.93,46.84,46.84,13000.0
2014-03-14 15:10:00,46.83,46.84,46.76,46.78,25000.0,46.83,46.84,46.76,46.78,25000.0
2014-03-14 15:15:00,46.78,46.79,46.76,46.79,10500.0,46.78,46.79,46.76,46.79,10500.0
2014-03-14 15:20:00,46.79,46.86,46.79,46.8,24000.0,46.79,46.86,46.79,46.8,24000.0
2014-03-14 15:25:00,46.81,46.81,46.77,46.77,18600.0,46.81,46.81,46.77,46.77,18600.0
2014-03-14 15:30:00,46.77,46.8,46.72,46.75,39000.0,46.77,46.8,46.72,46.75,39000.0
2014-03-14 15:35:00,46.76,46.78,46.7,46.7,22700.0,46.76,46.78,46.7,46.7,22700.0
2014-03-14 15:40:00,46.7,46.74,46.67,46.7,57400.0,46.7,46.74,46.67,46.7,57400.0
2014-03-14 15:45:00,46.7,46.7,46.61,46.61,55500.0,46.7,46.7,46.61,46.61,55500.0
2014-03-14 15:50:00,46.61,46.71,46.61,46.71,41200.0,46.61,46.71,46.61,46.71,41200.0
2014-03-14 15:55:00,46.72,46.8,46.71,46.79,59700.0,46.72,46.8,46.71,46.79,59700.0
2014-03-17 09:30:00,47.11,47.49,47.01,47.21,47300.0,47.11,47.49,47.01,47.21,47300.0
2014-03-17 09:35:00,47.24,47.47,47.18,47.41,31600.0,47.24,47.47,47.18,47.41,31600.0
2014-03-17 09:40:00,47.41,47.58,47.33,47.42,22700.0,47.41,47.58,47.33,47.42,22700.0
2014-03-17 09:45:00,47.42,47.54,47.4,47.53,31900.0,47.42,47.54,47.4,47.53,31900.0
2014-03-17 09:50:00,47.5,47.54,47.25,47.35,10100.0,47.5,47.54,47.25,47.35,10100.0
2014-03-17 09:55:00,47.33,47.51,47.33,47.39,11400.0,47.33,47.51,47.33,47.39,11400.0
2014-03-17 10:00:00,47.41,47.53,47.39,47.47,15200.0,47.41,47.53,47.39,47.47,15200.0
2014-03-17 10:05:00,47.47,47.47,47.33,47.38,16000.0,47.47,47.47,47.33,47.38,16000.0
2014-03-17 10:10:00,47.38,47.43,47.29,47.4,9800.0,47.38,47.43,47.29,47.4,9800.0
2014-03-17 10:15:00,47.43,47.47,47.34,47.4,10000.0,47.43,47.47,47.34,47.4,10000.0
2014-03-17 10:20:00,47.39,47.47,47.32,47.44,88400.0,47.39,47.47,47.32,47.44,88400.0
2014-03-17 10:25:00,47.41,47.43,47.34,47.39,17000.0,47.41,47.43,47.34,47.39,17000.0
2014-03-17 10:30:00,47.42,47.45,47.39,47.44,16800.0,47.42,47.45,47.39,47.44,16800.0
2014-03-17 10:35:00,47.44,47.46,47.38,47.44,12200.0,47.44,47.46,47.38,47.44,12200.0
2014-03-17 10:40:00,47.43,47.45,47.37,47.4,15600.0,47.43,47.45,47.37,47.4,15600.0
2014-03-17 10:45:00,47.4,47.45,47.27,47.41,93700.0,47.4,47.45,47.27,47.41,93700.0
2014-03-17 10:50:00,47.44,47.51,47.41,47.46,31000.0,47.44,47.51,47.41,47.46,31000.0
2014-03-17 10:55:00,47.47,47.51,47.43,47.51,12800.0,47.47,47.51,47.43,47.51,12800.0
2014-03-17 11:00:00,47.5,47.53,47.46,47.49,30200.0,47.5,47.53,47.46,47.49,30200.0
2014-03-17 11:05:00,47.5,47.66,47.5,47.65,54700.0,47.5,47.66,47.5,47.65,54700.0
2014-03-17 11:10:00,47.67,47.75,47.63,47.72,82700.0,47.67,47.75,47.63,47.72,82700.0
2014-03-17 11:15:00,47.7,47.75,47.66,47.73,24000.0,47.7,47.75,47.66,47.73,24000.0
2014-03-17 11:20:00,47.72,47.78,47.69,47.77,45000.0,47.72,47.78,47.69,47.77,45000.0
2014-03-17 11:25:00,47.75,47.75,47.52,47.56,34100.0,47.75,47.75,47.52,47.56,34100.0
2014-03-17 11:30:00,47.56,47.56,47.5,47.56,16200.0,47.56,47.56,47.5,47.56,16200.0
2014-03-17 11:35:00,47.54,47.68,47.54,47.66,11500.0,47.54,47.68,47.54,47.66,11500.0
2014-03-17 11:40:00,47.68,47.68,47.57,47.61,10500.0,47.68,47.68,47.57,47.61,10500.0
2014-03-17 11:45:00,47.59,47.63,47.5,47.54,25900.0,47.59,47.63,47.5,47.54,25900.0
2014-03-17 11:50:00,47.54,47.6,47.53,47.6,13700.0,47.54,47.6,47.53,47.6,13700.0
2014-03-17 11:55:00,47.61,47.64,47.53,47.55,49300.0,47.61,47.64,47.53,47.55,49300.0
2014-03-17 12:00:00,47.57,47.6,47.53,47.56,8300.0,47.57,47.6,47.53,47.56,8300.0
2014-03-17 12:05:00,47.59,47.6,47.49,47.51,49900.0,47.59,47.6,47.49,47.51,49900.0
2014-03-17 12:10:00,47.53,47.71,47.52,47.71,29100.0,47.53,47.71,47.52,47.71,29100.0
2014-03-17 12:15:00,47.74,47.82,47.72,47.81,24700.0,47.74,47.82,47.72,47.81,24700.0
2014-03-17 12:20:00,47.82,47.83,47.75,47.8,31700.0,47.82,47.83,47.75,47.8,31700.0
2014-03-17 12:25:00,47.81,47.92,47.81,47.92,29900.0,47.81,47.92,47.81,47.92,29900.0
2014-03-17 12:30:00,47.92,47.93,47.85,47.85,12800.0,47.92,47.93,47.85,47.85,12800.0
2014-03-17 12:35:00,47.86,47.88,47.76,47.76,16300.0,47.86,47.88,47.76,47.76,16300.0
2014-03-17 12:40:00,47.76,47.76,47.72,47.73,14900.0,47.76,47.76,47.72,47.73,14900.0
2014-03-17 12:45:00,47.73,47.73,47.64,47.67,9300.0,47.73,47.73,47.64,47.67,9300.0
2014-03-17 12:50:00,47.65,47.71,47.63,47.69,8400.0,47.65,47.71,47.63,47.69,8400.0
2014-03-17 12:55:00,47.69,47.75,47.69,47.75,12100.0,47.69,47.75,47.69,47.75,12100.0
2014-03-17 13:00:00,47.75,47.76,47.66,47.72,13900.0,47.75,47.76,47.66,47.72,13900.0
2014-03-17 13:05:00,47.71,47.75,47.63,47.64,8500.0,47.71,47.75,47.63,47.64,8500.0
2014-03-17 13:10:00,47.65,47.76,47.65,47.75,19000.0,47.65,47.76,47.65,47.75,19000.0
2014-03-17 13:15:00,47.75,47.77,47.69,47.7,13500.0,47.75,47.77,47.69,47.7,13500.0
2014-03-17 13:20:00,47.72,47.8,47.71,47.75,8400.0,47.72,47.8,47.71,47.75,8400.0
2014-03-17 13:25:00,47.73,47.74,47.7,47.71,5100.0,47.73,47.74,47.7,47.71,5100.0
2014-03-17 13:30:00,47.74,47.76,47.72,47.73,5700.0,47.74,47.76,47.72,47.73,5700.0
2014-03-17 13:35:00,47.73,47.8,47.7,47.8,9200.0,47.73,47.8,47.7,47.8,9200.0
2014-03-17 13:40:00,47.8,47.82,47.71,47.81,13100.0,47.8,47.82,47.71,47.81,13100.0
2014-03-17 13:45:00,47.82,47.89,47.78,47.78,9200.0,47.82,47.89,47.78,47.78,9200.0
2014-03-17 13:50:00,47.8,47.84,47.76,47.82,18100.0,47.8,47.84,47.76,47.82,18100.0
2014-03-17 13:55:00,47.83,47.93,47.83,47.92,22300.0,47.83,47.93,47.83,47.92,22300.0
2014-03-17 14:00:00,47.92,47.98,47.92,47.97,22000.0,47.92,47.98,47.92,47.97,22000.0
2014-03-17 14:05:00,47.97,47.97,47.91,47.94,11000.0,47.97,47.97,47.91,47.94,11000.0
2014-03-17 14:10:00,47.93,47.96,47.89,47.92,14900.0,47.93,47.96,47.89,47.92,14900.0
2014-03-17 14:15:00,47.92,47.96,47.89,47.95,14800.0,47.92,47.96,47.89,47.95,14800.0
2014-03-17 14:20:00,47.96,48.05,47.93,48.04,21700.0,47.96,48.05,47.93,48.04,21700.0
2014-03-17 14:25:00,48.04,48.06,48.01,48.04,12100.0,48.04,48.06,48.01,48.04,12100.0
2014-03-17 14:30:00,48.04,48.09,48.04,48.08,21000.0,48.04,48.09,48.04,48.08,21000.0
2014-03-17 14:35:00,48.1,48.14,48.05,48.06,19100.0,48.1,48.14,48.05,48.06,19100.0
2014-03-17 14:40:00,48.05,48.05,47.98,47.99,13900.0,48.05,48.05,47.98,47.99,13900.0
2014-03-17 14:45:00,47.98,47.99,47.95,47.97,9700.0,47.98,47.99,47.95,47.97,9700.0
2014-03-17 14:50:00,47.97,48.04,47.96,48.03,26500.0,47.97,48.04,47.96,48.03,26500.0
2014-03-17 14:55:00,48.04,48.05,48.01,48.03,8000.0,48.04,48.05,48.01,48.03,8000.0
2014-03-17 15:00:00,48.03,48.08,48.03,48.08,13300.0,48.03,48.08,48.03,48.08,13300.0
2014-03-17 15:05:00,48.08,48.09,48.05,48.08,15600.0,48.08,48.09,48.05,48.08,15600.0
2014-03-17 15:10:00,48.07,48.09,48.06,48.08,17500.0,48.07,48.09,48.06,48.08,17500.0
2014-03-17 15:15:00,48.09,48.29,48.09,48.26,62300.0,48.09,48.29,48.09,48.26,62300.0
2014-03-17 15:20:00,48.25,48.25,48.06,48.08,44200.0,48.25,48.25,48.06,48.08,44200.0
2014-03-17 15:25:00,48.08,48.14,48.06,48.14,16300.0,48.08,48.14,48.06,48.14,16300.0
2014-03-17 15:30:00,48.14,48.18,48.03,48.18,46900.0,48.14,48.18,48.03,48.18,46900.0
2014-03-17 15:35:00,48.17,48.25,48.17,48.2,27400.0,48.17,48.25,48.17,48.2,27400.0
2014-03-17 15:40:00,48.19,48.2,48.08,48.1,37900.0,48.19,48.2,48.08,48.1,37900.0
2014-03-17 15:45:00,48.09,48.12,48.06,48.12,62300.0,48.09,48.12,48.06,48.12,62300.0
2014-03-17 15:50:00,48.12,48.16,48.03,48.04,81900.0,48.12,48.16,48.03,48.04,81900.0
2014-03-17 15:55:00,48.04,48.09,48.03,48.04,95700.0,48.04,48.09,48.03,48.04,95700.0
2014-03-18 09:30:00,48.04,48.28,47.88,48.11,36100.0,48.04,48.28,47.88,48.11,36100.0
2014-03-18 09:35:00,48.14,48.42,48.02,48.24,21700.0,48.14,48.42,48.02,48.24,21700.0
2014-03-18 09:40:00,48.31,48.43,48.16,48.3,35300.0,48.31,48.43,48.16,48.3,35300.0
2014-03-18 09:45:00,48.3,48.62,48.29,48.56,64100.0,48.3,48.62,48.29,48.56,64100.0
2014-03-18 09:50:00,48.53,48.79,48.53,48.73,62300.0,48.53,48.79,48.53,48.73,62300.0
2014-03-18 09:55:00,48.71,48.73,48.48,48.59,88200.0,48.71,48.73,48.48,48.59,88200.0
2014-03-18 10:00:00,48.59,48.8,48.59,48.71,36600.0,48.59,48.8,48.59,48.71,36600.0
2014-03-18 10:05:00,48.75,48.89,48.67,48.88,70600.0,48.75,48.89,48.67,48.88,70600.0
2014-03-18 10:10:00,48.84,48.99,48.84,48.95,34800.0,48.84,48.99,48.84,48.95,34800.0
2014-03-18 10:15:00,48.96,49.05,48.88,49.05,24800.0,48.96,49.05,48.88,49.05,24800.0
2014-03-18 10:20:00,49.03,49.1,49.0,49.03,40500.0,49.03,49.1,49.0,49.03,40500.0
2014-03-18 10:25:00,49.06,49.1,49.0,49.02,27100.0,49.06,49.1,49.0,49.02,27100.0
2014-03-18 10:30:00,49.04,49.08,49.0,49.03,29700.0,49.04,49.08,49.0,49.03,29700.0
2014-03-18 10:35:00,49.03,49.1,49.0,49.01,62500.0,49.03,49.1,49.0,49.01,62500.0
2014-03-18 10:40:00,49.03,49.14,49.0,49.14,46900.0,49.03,49.14,49.0,49.14,46900.0
2014-03-18 10:45:00,49.14,49.33,49.14,49.32,47400.0,49.14,49.33,49.14,49.32,47400.0
2014-03-18 10:50:00,49.33,49.33,49.16,49.17,50100.0,49.33,49.33,49.16,49.17,50100.0
2014-03-18 10:55:00,49.16,49.17,49.01,49.02,46300.0,49.16,49.17,49.01,49.02,46300.0
2014-03-18 11:00:00,49.02,49.09,49.01,49.05,27800.0,49.02,49.09,49.01,49.05,27800.0
2014-03-18 11:05:00,49.05,49.19,49.03,49.15,38800.0,49.05,49.19,49.03,49.15,38800.0
2014-03-18 11:10:00,49.15,49.2,49.07,49.15,20200.0,49.15,49.2,49.07,49.15,20200.0
2014-03-18 11:15:00,49.16,49.3,49.13,49.28,23700.0,49.16,49.3,49.13,49.28,23700.0
2014-03-18 11:20:00,49.28,49.28,49.19,49.28,25400.0,49.28,49.28,49.19,49.28,25400.0
2014-03-18 11:25:00,49.26,49.41,49.23,49.41,48500.0,49.26,49.41,49.23,49.41,48500.0
2014-03-18 11:30:00,49.4,49.5,49.39,49.43,65100.0,49.4,49.5,49.39,49.43,65100.0
2014-03-18 11:35:00,49.42,49.52,49.36,49.37,76900.0,49.42,49.52,49.36,49.37,76900.0
2014-03-18 11:40:00,49.37,49.38,49.2,49.22,17500.0,49.37,49.38,49.2,49.22,17500.0
2014-03-18 11:45:00,49.24,49.34,49.24,49.31,14700.0,49.24,49.34,49.24,49.31,14700.0
2014-03-18 11:50:00,49.32,49.37,49.23,49.37,32400.0,49.32,49.37,49.23,49.37,32400.0
2014-03-18 11:55:00,49.37,49.44,49.37,49.44,11900.0,49.37,49.44,49.37,49.44,11900.0
2014-03-18 12:00:00,49.47,49.54,49.3,49.4,53300.0,49.47,49.54,49.3,49.4,53300.0
2014-03-18 12:05:00,49.4,49.44,49.33,49.35,22700.0,49.4,49.44,49.33,49.35,22700.0
2014-03-18 12:10:00,49.36,49.36,49.16,49.2,62400.0,49.36,49.36,49.16,49.2,62400.0
2014-03-18 12:15:00,49.21,49.31,49.17,49.18,19100.0,49.21,49.31,49.17,49.18,19100.0
2014-03-18 12:20:00,49.16,49.16,49.0,49.09,33800.0,49.16,49.16,49.0,49.09,33800.0
2014-03-18 12:25:00,49.07,49.13,49.07,49.09,10900.0,49.07,49.13,49.07,49.09,10900.0
2014-03-18 12:30:00,49.07,49.19,49.05,49.16,11100.0,49.07,49.19,49.05,49.16,11100.0
2014-03-18 12:35:00,49.15,49.15,49.04,49.06,13600.0,49.15,49.15,49.04,49.06,13600.0
2014-03-18 12:40:00,49.07,49.1,49.03,49.08,25300.0,49.07,49.1,49.03,49.08,25300.0
2014-03-18 12:45:00,49.07,49.08,49.0,49.08,12300.0,49.07,49.08,49.0,49.08,12300.0
2014-03-18 12:50:00,49.08,49.13,49.05,49.09,40200.0,49.08,49.13,49.05,49.09,40200.0
2014-03-18 12:55:00,49.09,49.1,49.08,49.09,3500.0,49.09,49.1,49.08,49.09,3500.0
2014-03-18 13:00:00,49.09,49.12,49.05,49.1,28500.0,49.09,49.12,49.05,49.1,28500.0
2014-03-18 13:05:00,49.1,49.1,49.07,49.09,5700.0,49.1,49.1,49.07,49.09,5700.0
2014-03-18 13:10:00,49.09,49.09,49.05,49.07,11800.0,49.09,49.09,49.05,49.07,11800.0
2014-03-18 13:15:00,49.07,49.08,49.02,49.07,11500.0,49.07,49.08,49.02,49.07,11500.0
2014-03-18 13:20:00,49.07,49.12,49.04,49.11,20900.0,49.07,49.12,49.04,49.11,20900.0
2014-03-18 13:25:00,49.12,49.17,49.11,49.14,15300.0,49.12,49.17,49.11,49.14,15300.0
2014-03-18 13:30:00,49.12,49.14,49.07,49.1,11700.0,49.12,49.14,49.07,49.1,11700.0
2014-03-18 13:35:00,49.11,49.11,49.08,49.08,5200.0,49.11,49.11,49.08,49.08,5200.0
2014-03-18 13:40:00,49.07,49.15,49.04,49.05,25800.0,49.07,49.15,49.04,49.05,25800.0
2014-03-18 13:45:00,49.06,49.1,49.03,49.05,24200.0,49.06,49.1,49.03,49.05,24200.0
2014-03-18 13:50:00,49.05,49.07,49.03,49.03,26700.0,49.05,49.07,49.03,49.03,26700.0
2014-03-18 13:55:00,49.04,49.1,49.03,49.1,30600.0,49.04,49.1,49.03,49.1,30600.0
2014-03-18 14:00:00,49.08,49.15,49.08,49.14,15100.0,49.08,49.15,49.08,49.14,15100.0
2014-03-18 14:05:00,49.15,49.16,49.12,49.12,8300.0,49.15,49.16,49.12,49.12,8300.0
2014-03-18 14:10:00,49.13,49.15,49.1,49.11,20200.0,49.13,49.15,49.1,49.11,20200.0
2014-03-18 14:15:00,49.11,49.14,49.1,49.12,9700.0,49.11,49.14,49.1,49.12,9700.0
2014-03-18 14:20:00,49.13,49.13,49.09,49.12,24900.0,49.13,49.13,49.09,49.12,24900.0
2014-03-18 14:25:00,49.13,49.18,49.12,49.17,18300.0,49.13,49.18,49.12,49.17,18300.0
2014-03-18 14:30:00,49.18,49.18,49.13,49.14,15100.0,49.18,49.18,49.13,49.14,15100.0
2014-03-18 14:35:00,49.14,49.14,49.1,49.11,12700.0,49.14,49.14,49.1,49.11,12700.0
2014-03-18 14:40:00,49.1,49.16,49.08,49.12,56200.0,49.1,49.16,49.08,49.12,56200.0
2014-03-18 14:45:00,49.13,49.18,49.1,49.18,20900.0,49.13,49.18,49.1,49.18,20900.0
2014-03-18 14:50:00,49.15,49.16,49.09,49.1,18100.0,49.15,49.16,49.09,49.1,18100.0
2014-03-18 14:55:00,49.11,49.11,49.05,49.05,7000.0,49.11,49.11,49.05,49.05,7000.0
2014-03-18 15:00:00,49.06,49.07,49.05,49.06,8000.0,49.06,49.07,49.05,49.06,8000.0
2014-03-18 15:05:00,49.05,49.14,49.05,49.14,21200.0,49.05,49.14,49.05,49.14,21200.0
2014-03-18 15:10:00,49.15,49.15,49.05,49.06,28400.0,49.15,49.15,49.05,49.06,28400.0
2014-03-18 15:15:00,49.06,49.06,49.0,49.03,32200.0,49.06,49.06,49.0,49.03,32200.0
2014-03-18 15:20:00,49.03,49.05,49.0,49.03,21900.0,49.03,49.05,49.0,49.03,21900.0
2014-03-18 15:25:00,49.03,49.09,49.01,49.05,31700.0,49.03,49.09,49.01,49.05,31700.0
2014-03-18 15:30:00,49.05,49.06,49.03,49.05,23400.0,49.05,49.06,49.03,49.05,23400.0
2014-03-18 15:35:00,49.05,49.08,49.05,49.07,34300.0,49.05,49.08,49.05,49.07,34300.0
2014-03-18 15:40:00,49.06,49.07,49.05,49.07,27400.0,49.06,49.07,49.05,49.07,27400.0
2014-03-18 15:45:00,49.07,49.08,49.05,49.08,37100.0,49.07,49.08,49.05,49.08,37100.0
2014-03-18 15:50:00,49.07,49.07,49.01,49.01,62700.0,49.07,49.07,49.01,49.01,62700.0
2014-03-18 15:55:00,49.01,49.1,49.0,49.01,147000.0,49.01,49.1,49.0,49.01,147000.0
2014-03-19 09:30:00,49.59,49.65,49.24,49.38,72200.0,49.59,49.65,49.24,49.38,72200.0
2014-03-19 09:35:00,49.33,49.47,49.08,49.23,38200.0,49.33,49.47,49.08,49.23,38200.0
2014-03-19 09:40:00,49.27,49.46,49.25,49.38,53200.0,49.27,49.46,49.25,49.38,53200.0
2014-03-19 09:45:00,49.38,49.59,49.33,49.51,23600.0,49.38,49.59,49.33,49.51,23600.0
2014-03-19 09:50:00,49.5,49.74,49.5,49.68,67400.0,49.5,49.74,49.5,49.68,67400.0
2014-03-19 09:55:00,49.66,49.68,49.53,49.68,21900.0,49.66,49.68,49.53,49.68,21900.0
2014-03-19 10:00:00,49.69,49.72,49.64,49.69,12600.0,49.69,49.72,49.64,49.69,12600.0
2014-03-19 10:05:00,49.66,49.9,49.55,49.9,101200.0,49.66,49.9,49.55,49.9,101200.0
2014-03-19 10:10:00,49.89,50.0,49.86,49.98,62700.0,49.89,50.0,49.86,49.98,62700.0
2014-03-19 10:15:00,49.99,50.32,49.99,50.23,123400.0,49.99,50.32,49.99,50.23,123400.0
2014-03-19 10:20:00,50.23,50.54,50.2,50.51,153400.0,50.23,50.54,50.2,50.51,153400.0
2014-03-19 10:25:00,50.51,50.52,50.3,50.32,76800.0,50.51,50.52,50.3,50.32,76800.0
2014-03-19 10:30:00,50.33,50.47,50.25,50.28,104200.0,50.33,50.47,50.25,50.28,104200.0
2014-03-19 10:35:00,50.28,50.6,50.27,50.52,107600.0,50.28,50.6,50.27,50.52,107600.0
2014-03-19 10:40:00,50.53,50.55,50.42,50.49,63300.0,50.53,50.55,50.42,50.49,63300.0
2014-03-19 10:45:00,50.5,50.5,50.26,50.34,50900.0,50.5,50.5,50.26,50.34,50900.0
2014-03-19 10:50:00,50.35,50.44,50.21,50.26,47100.0,50.35,50.44,50.21,50.26,47100.0
2014-03-19 10:55:00,50.26,50.27,50.14,50.14,50400.0,50.26,50.27,50.14,50.14,50400.0
2014-03-19 11:00:00,50.13,50.14,50.02,50.03,53000.0,50.13,50.14,50.02,50.03,53000.0
2014-03-19 11:05:00,50.02,50.04,49.94,49.95,24300.0,50.02,50.04,49.94,49.95,24300.0
2014-03-19 11:10:00,49.94,50.0,49.92,49.99,21300.0,49.94,50.0,49.92,49.99,21300.0
2014-03-19 11:15:00,49.99,50.0,49.96,49.97,24600.0,49.99,50.0,49.96,49.97,24600.0
2014-03-19 11:20:00,49.95,49.96,49.86,49.93,21200.0,49.95,49.96,49.86,49.93,21200.0
2014-03-19 11:25:00,49.96,50.15,49.94,50.15,30100.0,49.96,50.15,49.94,50.15,30100.0
2014-03-19 11:30:00,50.16,50.25,50.15,50.22,41900.0,50.16,50.25,50.15,50.22,41900.0
2014-03-19 11:35:00,50.22,50.4,50.22,50.4,57200.0,50.22,50.4,50.22,50.4,57200.0
2014-03-19 11:40:00,50.4,50.46,50.4,50.44,24000.0,50.4,50.46,50.4,50.44,24000.0
2014-03-19 11:45:00,50.45,50.46,50.26,50.3,34100.0,50.45,50.46,50.26,50.3,34100.0
2014-03-19 11:50:00,50.29,50.3,50.19,50.19,14900.0,50.29,50.3,50.19,50.19,14900.0
2014-03-19 11:55:00,50.19,50.25,50.13,50.22,21600.0,50.19,50.25,50.13,50.22,21600.0
2014-03-19 12:00:00,50.22,50.27,50.2,50.25,13600.0,50.22,50.27,50.2,50.25,13600.0
2014-03-19 12:05:00,50.27,50.27,50.21,50.24,14300.0,50.27,50.27,50.21,50.24,14300.0
2014-03-19 12:10:00,50.25,50.5,50.24,50.46,39100.0,50.25,50.5,50.24,50.46,39100.0
2014-03-19 12:15:00,50.46,50.51,50.33,50.51,55900.0,50.46,50.51,50.33,50.51,55900.0
2014-03-19 12:20:00,50.51,50.65,50.5,50.64,50100.0,50.51,50.65,50.5,50.64,50100.0
2014-03-19 12:25:00,50.64,50.84,50.63,50.82,102800.0,50.64,50.84,50.63,50.82,102800.0
2014-03-19 12:30:00,50.82,50.94,50.73,50.78,69000.0,50.82,50.94,50.73,50.78,69000.0
2014-03-19 12:35:00,50.76,50.78,50.65,50.66,27800.0,50.76,50.78,50.65,50.66,27800.0
2014-03-19 12:40:00,50.65,50.69,50.6,50.68,38900.0,50.65,50.69,50.6,50.68,38900.0
2014-03-19 12:45:00,50.65,50.74,50.64,50.74,25700.0,50.65,50.74,50.64,50.74,25700.0
2014-03-19 12:50:00,50.72,50.77,50.68,50.75,23600.0,50.72,50.77,50.68,50.75,23600.0
2014-03-19 12:55:00,50.75,50.78,50.69,50.72,18800.0,50.75,50.78,50.69,50.72,18800.0
2014-03-19 13:00:00,50.7,50.71,50.61,50.64,37300.0,50.7,50.71,50.61,50.64,37300.0
2014-03-19 13:05:00,50.65,50.68,50.6,50.64,26100.0,50.65,50.68,50.6,50.64,26100.0
2014-03-19 13:10:00,50.61,50.68,50.61,50.65,12600.0,50.61,50.68,50.61,50.65,12600.0
2014-03-19 13:15:00,50.65,50.7,50.62,50.69,23000.0,50.65,50.7,50.62,50.69,23000.0
2014-03-19 13:20:00,50.69,50.78,50.68,50.76,25200.0,50.69,50.78,50.68,50.76,25200.0
2014-03-19 13:25:00,50.75,50.77,50.68,50.68,35300.0,50.75,50.77,50.68,50.68,35300.0
2014-03-19 13:30:00,50.68,50.76,50.68,50.76,20300.0,50.68,50.76,50.68,50.76,20300.0
2014-03-19 13:35:00,50.76,50.76,50.61,50.62,40100.0,50.76,50.76,50.61,50.62,40100.0
2014-03-19 13:40:00,50.63,50.65,50.61,50.62,17300.0,50.63,50.65,50.61,50.62,17300.0
2014-03-19 13:45:00,50.62,50.65,50.59,50.6,21400.0,50.62,50.65,50.59,50.6,21400.0
2014-03-19 13:50:00,50.59,50.78,50.56,50.78,45600.0,50.59,50.78,50.56,50.78,45600.0
2014-03-19 13:55:00,50.76,50.82,50.72,50.79,48700.0,50.76,50.82,50.72,50.79,48700.0
2014-03-19 14:00:00,50.79,50.79,50.58,50.62,83800.0,50.79,50.79,50.58,50.62,83800.0
2014-03-19 14:05:00,50.6,50.64,50.45,50.5,44900.0,50.6,50.64,50.45,50.5,44900.0
2014-03-19 14:10:00,50.51,50.51,50.43,50.45,24800.0,50.51,50.51,50.43,50.45,24800.0
2014-03-19 14:15:00,50.48,50.58,50.45,50.56,23800.0,50.48,50.58,50.45,50.56,23800.0
2014-03-19 14:20:00,50.58,50.6,50.55,50.59,32800.0,50.58,50.6,50.55,50.59,32800.0
2014-03-19 14:25:00,50.6,50.63,50.53,50.54,20700.0,50.6,50.63,50.53,50.54,20700.0
2014-03-19 14:30:00,50.53,50.59,50.49,50.49,39600.0,50.53,50.59,50.49,50.49,39600.0
2014-03-19 14:35:00,50.49,50.56,50.45,50.55,19200.0,50.49,50.56,50.45,50.55,19200.0
2014-03-19 14:40:00,50.52,50.54,50.37,50.43,37900.0,50.52,50.54,50.37,50.43,37900.0
2014-03-19 14:45:00,50.42,50.43,50.38,50.39,25100.0,50.42,50.43,50.38,50.39,25100.0
2014-03-19 14:50:00,50.39,50.45,50.35,50.36,42900.0,50.39,50.45,50.35,50.36,42900.0
2014-03-19 14:55:00,50.36,50.37,50.31,50.31,31300.0,50.36,50.37,50.31,50.31,31300.0
2014-03-19 15:00:00,50.31,50.34,50.3,50.31,18700.0,50.31,50.34,50.3,50.31,18700.0
2014-03-19 15:05:00,50.3,50.31,50.09,50.09,46500.0,50.3,50.31,50.09,50.09,46500.0
2014-03-19 15:10:00,50.07,50.12,49.97,50.05,53600.0,50.07,50.12,49.97,50.05,53600.0
2014-03-19 15:15:00,50.05,50.11,49.96,49.96,66000.0,50.05,50.11,49.96,49.96,66000.0
2014-03-19 15:20:00,49.96,50.0,49.92,49.94,42700.0,49.96,50.0,49.92,49.94,42700.0
2014-03-19 15:25:00,49.96,50.23,49.95,50.22,70500.0,49.96,50.23,49.95,50.22,70500.0
2014-03-19 15:30:00,50.21,50.3,50.16,50.3,38200.0,50.21,50.3,50.16,50.3,38200.0
2014-03-19 15:35:00,50.29,50.43,50.28,50.43,47400.0,50.29,50.43,50.28,50.43,47400.0
2014-03-19 15:40:00,50.42,50.43,50.29,50.31,85000.0,50.42,50.43,50.29,50.31,85000.0
2014-03-19 15:45:00,50.31,50.32,50.18,50.22,89300.0,50.31,50.32,50.18,50.22,89300.0
2014-03-19 15:50:00,50.23,50.25,50.12,50.23,81800.0,50.23,50.25,50.12,50.23,81800.0
2014-03-19 15:55:00,50.23,50.23,50.16,50.22,128300.0,50.23,50.23,50.16,50.22,128300.0
2014-03-20 09:30:00,50.02,50.12,49.44,49.45,63300.0,50.02,50.12,49.44,49.45,63300.0
2014-03-20 09:35:00,49.45,49.81,49.3,49.81,69100.0,49.45,49.81,49.3,49.81,69100.0
2014-03-20 09:40:00,49.79,49.91,49.72,49.79,53100.0,49.79,49.91,49.72,49.79,53100.0
2014-03-20 09:45:00,49.78,49.88,49.66,49.68,33200.0,49.78,49.88,49.66,49.68,33200.0
2014-03-20 09:50:00,49.68,49.86,49.66,49.7,28000.0,49.68,49.86,49.66,49.7,28000.0
2014-03-20 09:55:00,49.71,49.77,49.63,49.65,29400.0,49.71,49.77,49.63,49.65,29400.0
2014-03-20 10:00:00,49.65,49.65,49.45,49.47,46600.0,49.65,49.65,49.45,49.47,46600.0
2014-03-20 10:05:00,49.47,49.66,49.47,49.65,43700.0,49.47,49.66,49.47,49.65,43700.0
2014-03-20 10:10:00,49.65,49.65,49.57,49.63,28600.0,49.65,49.65,49.57,49.63,28600.0
2014-03-20 10:15:00,49.65,49.86,49.65,49.72,56500.0,49.65,49.86,49.65,49.72,56500.0
2014-03-20 10:20:00,49.72,49.72,49.54,49.56,26300.0,49.72,49.72,49.54,49.56,26300.0
2014-03-20 10:25:00,49.58,49.64,49.52,49.52,42900.0,49.58,49.64,49.52,49.52,42900.0
2014-03-20 10:30:00,49.51,49.78,49.47,49.76,48600.0,49.51,49.78,49.47,49.76,48600.0
2014-03-20 10:35:00,49.76,49.78,49.62,49.65,23500.0,49.76,49.78,49.62,49.65,23500.0
2014-03-20 10:40:00,49.65,49.78,49.62,49.62,35400.0,49.65,49.78,49.62,49.62,35400.0
2014-03-20 10:45:00,49.64,49.64,49.53,49.57,19500.0,49.64,49.64,49.53,49.57,19500.0
2014-03-20 10:50:00,49.56,49.59,49.54,49.56,20700.0,49.56,49.59,49.54,49.56,20700.0
2014-03-20 10:55:00,49.57,49.77,49.56,49.71,31000.0,49.57,49.77,49.56,49.71,31000.0
2014-03-20 11:00:00,49.7,49.7,49.59,49.6,16200.0,49.7,49.7,49.59,49.6,16200.0
2014-03-20 11:05:00,49.59,49.67,49.59,49.67,18600.0,49.59,49.67,49.59,49.67,18600.0
2014-03-20 11:10:00,49.66,49.66,49.56,49.58,25800.0,49.66,49.66,49.56,49.58,25800.0
2014-03-20 11:15:00,49.58,49.61,49.5,49.51,12300.0,49.58,49.61,49.5,49.51,12300.0
2014-03-20 11:20:00,49.52,49.53,49.4,49.43,31000.0,49.52,49.53,49.4,49.43,31000.0
2014-03-20 11:25:00,49.44,49.48,49.4,49.41,18600.0,49.44,49.48,49.4,49.41,18600.0
2014-03-20 11:30:00,49.42,49.43,49.35,49.38,25700.0,49.42,49.43,49.35,49.38,25700.0
2014-03-20 11:35:00,49.37,49.48,49.35,49.48,21000.0,49.37,49.48,49.35,49.48,21000.0
2014-03-20 11:40:00,49.49,49.51,49.44,49.5,15300.0,49.49,49.51,49.44,49.5,15300.0
2014-03-20 11:45:00,49.5,49.54,49.47,49.47,14500.0,49.5,49.54,49.47,49.47,14500.0
2014-03-20 11:50:00,49.47,49.51,49.46,49.49,18400.0,49.47,49.51,49.46,49.49,18400.0
2014-03-20 11:55:00,49.49,49.54,49.49,49.51,9400.0,49.49,49.54,49.49,49.51,9400.0
2014-03-20 12:00:00,49.53,49.57,49.4,49.41,20200.0,49.53,49.57,49.4,49.41,20200.0
2014-03-20 12:05:00,49.4,49.4,49.35,49.36,14800.0,49.4,49.4,49.35,49.36,14800.0
2014-03-20 12:10:00,49.36,49.36,49.27,49.27,21600.0,49.36,49.36,49.27,49.27,21600.0
2014-03-20 12:15:00,49.26,49.31,49.22,49.22,49900.0,49.26,49.31,49.22,49.22,49900.0
2014-03-20 12:20:00,49.2,49.22,49.14,49.18,23300.0,49.2,49.22,49.14,49.18,23300.0
2014-03-20 12:25:00,49.18,49.18,49.09,49.15,22800.0,49.18,49.18,49.09,49.15,22800.0
2014-03-20 12:30:00,49.16,49.2,49.08,49.09,11400.0,49.16,49.2,49.08,49.09,11400.0
2014-03-20 12:35:00,49.09,49.15,49.09,49.15,13300.0,49.09,49.15,49.09,49.15,13300.0
2014-03-20 12:40:00,49.15,49.19,49.11,49.16,19500.0,49.15,49.19,49.11,49.16,19500.0
2014-03-20 12:45:00,49.16,49.24,49.13,49.15,23300.0,49.16,49.24,49.13,49.15,23300.0
2014-03-20 12:50:00,49.15,49.19,49.11,49.19,20700.0,49.15,49.19,49.11,49.19,20700.0
2014-03-20 12:55:00,49.18,49.21,49.14,49.18,13400.0,49.18,49.21,49.14,49.18,13400.0
2014-03-20 13:00:00,49.15,49.29,49.15,49.25,14300.0,49.15,49.29,49.15,49.25,14300.0
2014-03-20 13:05:00,49.25,49.32,49.17,49.27,29400.0,49.25,49.32,49.17,49.27,29400.0
2014-03-20 13:10:00,49.29,49.33,49.26,49.32,10200.0,49.29,49.33,49.26,49.32,10200.0
2014-03-20 13:15:00,49.31,49.31,49.25,49.25,10500.0,49.31,49.31,49.25,49.25,10500.0
2014-03-20 13:20:00,49.25,49.33,49.25,49.28,16300.0,49.25,49.33,49.25,49.28,16300.0
2014-03-20 13:25:00,49.28,49.29,49.23,49.25,20200.0,49.28,49.29,49.23,49.25,20200.0
2014-03-20 13:30:00,49.26,49.31,49.24,49.28,17900.0,49.26,49.31,49.24,49.28,17900.0
2014-03-20 13:35:00,49.28,49.29,49.25,49.28,23900.0,49.28,49.29,49.25,49.28,23900.0
2014-03-20 13:40:00,49.27,49.27,49.19,49.19,26900.0,49.27,49.27,49.19,49.19,26900.0
2014-03-20 13:45:00,49.18,49.25,49.14,49.14,22700.0,49.18,49.25,49.14,49.14,22700.0
2014-03-20 13:50:00,49.15,49.16,49.01,49.01,37100.0,49.15,49.16,49.01,49.01,37100.0
2014-03-20 13:55:00,49.01,49.09,48.99,49.06,38400.0,49.01,49.09,48.99,49.06,38400.0
2014-03-20 14:00:00,49.06,49.07,48.99,49.03,32200.0,49.06,49.07,48.99,49.03,32200.0
2014-03-20 14:05:00,49.03,49.03,48.75,48.78,86800.0,49.03,49.03,48.75,48.78,86800.0
2014-03-20 14:10:00,48.77,48.94,48.76,48.91,36700.0,48.77,48.94,48.76,48.91,36700.0
2014-03-20 14:15:00,48.91,48.91,48.69,48.72,48800.0,48.91,48.91,48.69,48.72,48800.0
2014-03-20 14:20:00,48.72,48.87,48.71,48.83,24500.0,48.72,48.87,48.71,48.83,24500.0
2014-03-20 14:25:00,48.83,49.0,48.81,48.95,56700.0,48.83,49.0,48.81,48.95,56700.0
2014-03-20 14:30:00,48.95,49.02,48.92,49.02,39600.0,48.95,49.02,48.92,49.02,39600.0
2014-03-20 14:35:00,49.03,49.07,48.98,49.04,41000.0,49.03,49.07,48.98,49.04,41000.0
2014-03-20 14:40:00,49.04,49.08,48.9,48.95,46400.0,49.04,49.08,48.9,48.95,46400.0
2014-03-20 14:45:00,48.95,48.95,48.85,48.89,41000.0,48.95,48.95,48.85,48.89,41000.0
2014-03-20 14:50:00,48.89,48.98,48.87,48.92,25500.0,48.89,48.98,48.87,48.92,25500.0
2014-03-20 14:55:00,48.92,48.97,48.9,48.92,13800.0,48.92,48.97,48.9,48.92,13800.0
2014-03-20 15:00:00,48.93,48.95,48.82,48.86,42500.0,48.93,48.95,48.82,48.86,42500.0
2014-03-20 15:05:00,48.85,48.86,48.7,48.74,49900.0,48.85,48.86,48.7,48.74,49900.0
2014-03-20 15:10:00,48.74,48.76,48.65,48.66,32400.0,48.74,48.76,48.65,48.66,32400.0
2014-03-20 15:15:00,48.67,48.68,48.61,48.65,50500.0,48.67,48.68,48.61,48.65,50500.0
2014-03-20 15:20:00,48.65,48.72,48.63,48.72,44500.0,48.65,48.72,48.63,48.72,44500.0
2014-03-20 15:25:00,48.72,48.73,48.62,48.64,37900.0,48.72,48.73,48.62,48.64,37900.0
2014-03-20 15:30:00,48.63,48.71,48.62,48.63,45700.0,48.63,48.71,48.62,48.63,45700.0
2014-03-20 15:35:00,48.62,48.67,48.58,48.65,41300.0,48.62,48.67,48.58,48.65,41300.0
2014-03-20 15:40:00,48.64,48.66,48.55,48.6,49200.0,48.64,48.66,48.55,48.6,49200.0
2014-03-20 15:45:00,48.59,48.65,48.59,48.65,57600.0,48.59,48.65,48.59,48.65,57600.0
2014-03-20 15:50:00,48.64,48.71,48.63,48.66,80400.0,48.64,48.71,48.63,48.66,80400.0
2014-03-20 15:55:00,48.65,48.77,48.65,48.73,129800.0,48.65,48.77,48.65,48.73,129800.0
2014-03-21 09:30:00,48.73,48.95,48.55,48.77,84600.0,48.73,48.95,48.55,48.77,84600.0
2014-03-21 09:35:00,48.76,48.78,48.5,48.53,30800.0,48.76,48.78,48.5,48.53,30800.0
2014-03-21 09:40:00,48.53,48.59,48.32,48.32,42900.0,48.53,48.59,48.32,48.32,42900.0
2014-03-21 09:45:00,48.33,48.38,48.3,48.32,53500.0,48.33,48.38,48.3,48.32,53500.0
2014-03-21 09:50:00,48.32,48.37,48.26,48.27,64500.0,48.32,48.37,48.26,48.27,64500.0
2014-03-21 09:55:00,48.28,48.42,48.23,48.23,55600.0,48.28,48.42,48.23,48.23,55600.0
2014-03-21 10:00:00,48.22,48.34,48.12,48.21,56900.0,48.22,48.34,48.12,48.21,56900.0
2014-03-21 10:05:00,48.23,48.24,48.1,48.12,47500.0,48.23,48.24,48.1,48.12,47500.0
2014-03-21 10:10:00,48.13,48.15,47.84,47.91,121100.0,48.13,48.15,47.84,47.91,121100.0
2014-03-21 10:15:00,47.91,47.97,47.7,47.88,69200.0,47.91,47.97,47.7,47.88,69200.0
2014-03-21 10:20:00,47.88,48.08,47.87,48.01,42100.0,47.88,48.08,47.87,48.01,42100.0
2014-03-21 10:25:00,48.03,48.15,47.95,47.95,36700.0,48.03,48.15,47.95,47.95,36700.0
2014-03-21 10:30:00,47.95,48.08,47.89,48.0,93800.0,47.95,48.08,47.89,48.0,93800.0
2014-03-21 10:35:00,48.01,48.08,48.0,48.04,46800.0,48.01,48.08,48.0,48.04,46800.0
2014-03-21 10:40:00,48.03,48.03,47.95,47.96,24200.0,48.03,48.03,47.95,47.96,24200.0
2014-03-21 10:45:00,47.93,48.03,47.92,47.98,59100.0,47.93,48.03,47.92,47.98,59100.0
2014-03-21 10:50:00,47.98,47.99,47.8,47.8,36200.0,47.98,47.99,47.8,47.8,36200.0
2014-03-21 10:55:00,47.81,47.88,47.72,47.87,56700.0,47.81,47.88,47.72,47.87,56700.0
2014-03-21 11:00:00,47.88,47.91,47.84,47.87,29100.0,47.88,47.91,47.84,47.87,29100.0
2014-03-21 11:05:00,47.89,47.89,47.82,47.84,25400.0,47.89,47.89,47.82,47.84,25400.0
2014-03-21 11:10:00,47.84,47.95,47.83,47.9,19300.0,47.84,47.95,47.83,47.9,19300.0
2014-03-21 11:15:00,47.91,47.92,47.79,47.8,58000.0,47.91,47.92,47.79,47.8,58000.0
2014-03-21 11:20:00,47.8,47.82,47.76,47.76,20100.0,47.8,47.82,47.76,47.76,20100.0
2014-03-21 11:25:00,47.76,47.77,47.71,47.72,30700.0,47.76,47.77,47.71,47.72,30700.0
2014-03-21 11:30:00,47.72,47.97,47.71,47.97,61500.0,47.72,47.97,47.71,47.97,61500.0
2014-03-21 11:35:00,47.98,48.03,47.94,47.94,26200.0,47.98,48.03,47.94,47.94,26200.0
2014-03-21 11:40:00,47.95,48.08,47.87,48.06,54900.0,47.95,48.08,47.87,48.06,54900.0
2014-03-21 11:45:00,48.09,48.11,47.98,47.98,35600.0,48.09,48.11,47.98,47.98,35600.0
2014-03-21 11:50:00,47.97,48.0,47.92,47.92,20800.0,47.97,48.0,47.92,47.92,20800.0
2014-03-21 11:55:00,47.92,47.92,47.86,47.86,32500.0,47.92,47.92,47.86,47.86,32500.0
2014-03-21 12:00:00,47.88,47.94,47.8,47.8,29500.0,47.88,47.94,47.8,47.8,29500.0
2014-03-21 12:05:00,47.81,47.89,47.8,47.85,27100.0,47.81,47.89,47.8,47.85,27100.0
2014-03-21 12:10:00,47.86,47.97,47.84,47.96,39900.0,47.86,47.97,47.84,47.96,39900.0
2014-03-21 12:15:00,47.95,47.96,47.87,47.96,24800.0,47.95,47.96,47.87,47.96,24800.0
2014-03-21 12:20:00,47.96,48.02,47.95,47.98,25800.0,47.96,48.02,47.95,47.98,25800.0
2014-03-21 12:25:00,47.98,47.99,47.85,47.89,29200.0,47.98,47.99,47.85,47.89,29200.0
2014-03-21 12:30:00,47.89,47.96,47.88,47.91,25800.0,47.89,47.96,47.88,47.91,25800.0
2014-03-21 12:35:00,47.92,47.94,47.87,47.87,14900.0,47.92,47.94,47.87,47.87,14900.0
2014-03-21 12:40:00,47.88,47.9,47.86,47.88,32300.0,47.88,47.9,47.86,47.88,32300.0
2014-03-21 12:45:00,47.87,47.87,47.73,47.74,68300.0,47.87,47.87,47.73,47.74,68300.0
2014-03-21 12:50:00,47.76,47.76,47.7,47.7,31000.0,47.76,47.76,47.7,47.7,31000.0
2014-03-21 12:55:00,47.7,47.72,47.64,47.64,39700.0,47.7,47.72,47.64,47.64,39700.0
2014-03-21 13:00:00,47.64,47.76,47.62,47.72,52600.0,47.64,47.76,47.62,47.72,52600.0
2014-03-21 13:05:00,47.7,47.79,47.66,47.75,38200.0,47.7,47.79,47.66,47.75,38200.0
2014-03-21 13:10:00,47.78,47.82,47.72,47.75,23600.0,47.78,47.82,47.72,47.75,23600.0
2014-03-21 13:15:00,47.75,47.75,47.7,47.74,23500.0,47.75,47.75,47.7,47.74,23500.0
2014-03-21 13:20:00,47.75,47.83,47.73,47.83,49800.0,47.75,47.83,47.73,47.83,49800.0
2014-03-21 13:25:00,47.83,47.83,47.71,47.72,36800.0,47.83,47.83,47.71,47.72,36800.0
2014-03-21 13:30:00,47.72,47.72,47.62,47.71,23900.0,47.72,47.72,47.62,47.71,23900.0
2014-03-21 13:35:00,47.71,47.73,47.63,47.66,19600.0,47.71,47.73,47.63,47.66,19600.0
2014-03-21 13:40:00,47.64,47.64,47.61,47.62,28600.0,47.64,47.64,47.61,47.62,28600.0
2014-03-21 13:45:00,47.63,47.66,47.6,47.6,24600.0,47.63,47.66,47.6,47.6,24600.0
2014-03-21 13:50:00,47.61,47.7,47.6,47.64,22000.0,47.61,47.7,47.6,47.64,22000.0
2014-03-21 13:55:00,47.65,47.66,47.58,47.58,40000.0,47.65,47.66,47.58,47.58,40000.0
2014-03-21 14:00:00,47.57,47.63,47.53,47.57,36300.0,47.57,47.63,47.53,47.57,36300.0
2014-03-21 14:05:00,47.56,47.69,47.55,47.68,19500.0,47.56,47.69,47.55,47.68,19500.0
2014-03-21 14:10:00,47.67,47.72,47.62,47.62,22800.0,47.67,47.72,47.62,47.62,22800.0
2014-03-21 14:15:00,47.6,47.73,47.59,47.65,29600.0,47.6,47.73,47.59,47.65,29600.0
2014-03-21 14:20:00,47.67,47.73,47.63,47.63,20100.0,47.67,47.73,47.63,47.63,20100.0
2014-03-21 14:25:00,47.62,47.64,47.58,47.59,21300.0,47.62,47.64,47.58,47.59,21300.0
2014-03-21 14:30:00,47.59,47.6,47.53,47.59,31900.0,47.59,47.6,47.53,47.59,31900.0
2014-03-21 14:35:00,47.58,47.7,47.56,47.7,30300.0,47.58,47.7,47.56,47.7,30300.0
2014-03-21 14:40:00,47.69,47.69,47.63,47.63,22600.0,47.69,47.69,47.63,47.63,22600.0
2014-03-21 14:45:00,47.64,47.74,47.63,47.74,33700.0,47.64,47.74,47.63,47.74,33700.0
2014-03-21 14:50:00,47.73,47.76,47.7,47.7,27200.0,47.73,47.76,47.7,47.7,27200.0
2014-03-21 14:55:00,47.69,47.74,47.67,47.7,30700.0,47.69,47.74,47.67,47.7,30700.0
2014-03-21 15:00:00,47.7,47.77,47.69,47.71,75400.0,47.7,47.77,47.69,47.71,75400.0
2014-03-21 15:05:00,47.71,47.78,47.68,47.76,46100.0,47.71,47.78,47.68,47.76,46100.0
2014-03-21 15:10:00,47.77,47.77,47.66,47.69,31900.0,47.77,47.77,47.66,47.69,31900.0
2014-03-21 15:15:00,47.7,47.73,47.67,47.68,27900.0,47.7,47.73,47.67,47.68,27900.0
2014-03-21 15:20:00,47.67,47.72,47.66,47.7,59800.0,47.67,47.72,47.66,47.7,59800.0
2014-03-21 15:25:00,47.72,47.76,47.61,47.67,58200.0,47.72,47.76,47.61,47.67,58200.0
2014-03-21 15:30:00,47.69,47.69,47.61,47.62,27400.0,47.69,47.69,47.61,47.62,27400.0
2014-03-21 15:35:00,47.61,47.66,47.6,47.61,58200.0,47.61,47.66,47.6,47.61,58200.0
2014-03-21 15:40:00,47.61,47.61,47.5,47.5,89500.0,47.61,47.61,47.5,47.5,89500.0
2014-03-21 15:45:00,47.5,47.58,47.49,47.54,127600.0,47.5,47.58,47.49,47.54,127600.0
2014-03-21 15:50:00,47.55,47.63,47.54,47.62,105300.0,47.55,47.63,47.54,47.62,105300.0
2014-03-21 15:55:00,47.62,47.67,47.6,47.6,283300.0,47.62,47.67,47.6,47.6,283300.0
2014-03-24 09:30:00,47.7,47.98,47.65,47.97,62600.0,47.7,47.98,47.65,47.97,62600.0
2014-03-24 09:35:00,47.97,48.11,47.94,48.08,60700.0,47.97,48.11,47.94,48.08,60700.0
2014-03-24 09:40:00,48.09,48.73,48.07,48.68,140400.0,48.09,48.73,48.07,48.68,140400.0
2014-03-24 09:45:00,48.68,48.84,48.5,48.81,141500.0,48.68,48.84,48.5,48.81,141500.0
2014-03-24 09:50:00,48.82,49.11,48.82,49.05,121800.0,48.82,49.11,48.82,49.05,121800.0
2014-03-24 09:55:00,49.07,49.07,48.51,48.54,89100.0,49.07,49.07,48.51,48.54,89100.0
2014-03-24 10:00:00,48.51,48.65,48.43,48.61,57300.0,48.51,48.65,48.43,48.61,57300.0
2014-03-24 10:05:00,48.62,48.76,48.56,48.76,53500.0,48.62,48.76,48.56,48.76,53500.0
2014-03-24 10:10:00,48.76,48.8,48.58,48.59,46900.0,48.76,48.8,48.58,48.59,46900.0
2014-03-24 10:15:00,48.59,48.77,48.58,48.76,45500.0,48.59,48.77,48.58,48.76,45500.0
2014-03-24 10:20:00,48.77,48.82,48.64,48.65,27500.0,48.77,48.82,48.64,48.65,27500.0
2014-03-24 10:25:00,48.65,48.69,48.47,48.6,134300.0,48.65,48.69,48.47,48.6,134300.0
2014-03-24 10:30:00,48.6,48.6,48.21,48.23,72100.0,48.6,48.6,48.21,48.23,72100.0
2014-03-24 10:35:00,48.22,48.48,48.2,48.45,53800.0,48.22,48.48,48.2,48.45,53800.0
2014-03-24 10:40:00,48.45,48.51,48.41,48.41,62500.0,48.45,48.51,48.41,48.41,62500.0
2014-03-24 10:45:00,48.41,48.47,48.33,48.35,25600.0,48.41,48.47,48.33,48.35,25600.0
2014-03-24 10:50:00,48.36,48.47,48.34,48.41,23400.0,48.36,48.47,48.34,48.41,23400.0
2014-03-24 10:55:00,48.42,48.42,48.26,48.26,23900.0,48.42,48.42,48.26,48.26,23900.0
2014-03-24 11:00:00,48.25,48.25,47.97,48.08,33900.0,48.25,48.25,47.97,48.08,33900.0
2014-03-24 11:05:00,48.08,48.08,47.91,47.94,17300.0,48.08,48.08,47.91,47.94,17300.0
2014-03-24 11:10:00,47.94,47.99,47.86,47.99,24900.0,47.94,47.99,47.86,47.99,24900.0
2014-03-24 11:15:00,47.98,47.98,47.87,47.88,22900.0,47.98,47.98,47.87,47.88,22900.0
2014-03-24 11:20:00,47.88,47.89,47.81,47.85,16800.0,47.88,47.89,47.81,47.85,16800.0
2014-03-24 11:25:00,47.86,47.94,47.77,47.78,21600.0,47.86,47.94,47.77,47.78,21600.0
2014-03-24 11:30:00,47.77,47.92,47.76,47.83,22700.0,47.77,47.92,47.76,47.83,22700.0
2014-03-24 11:35:00,47.84,48.09,47.79,47.98,82900.0,47.84,48.09,47.79,47.98,82900.0
2014-03-24 11:40:00,47.98,48.05,47.92,48.03,63000.0,47.98,48.05,47.92,48.03,63000.0
2014-03-24 11:45:00,48.01,48.05,47.96,47.97,20800.0,48.01,48.05,47.96,47.97,20800.0
2014-03-24 11:50:00,47.97,48.1,47.97,48.05,20300.0,47.97,48.1,47.97,48.05,20300.0
2014-03-24 11:55:00,48.06,48.09,48.0,48.08,15000.0,48.06,48.09,48.0,48.08,15000.0
2014-03-24 12:00:00,48.08,48.14,48.02,48.14,15200.0,48.08,48.14,48.02,48.14,15200.0
2014-03-24 12:05:00,48.13,48.28,48.12,48.21,30000.0,48.13,48.28,48.12,48.21,30000.0
2014-03-24 12:10:00,48.19,48.25,48.16,48.23,22800.0,48.19,48.25,48.16,48.23,22800.0
2014-03-24 12:15:00,48.23,48.45,48.23,48.41,44000.0,48.23,48.45,48.23,48.41,44000.0
2014-03-24 12:20:00,48.41,48.41,48.29,48.3,12600.0,48.41,48.41,48.29,48.3,12600.0
2014-03-24 12:25:00,48.32,48.4,48.3,48.37,9000.0,48.32,48.4,48.3,48.37,9000.0
2014-03-24 12:30:00,48.38,48.49,48.38,48.46,22500.0,48.38,48.49,48.38,48.46,22500.0
2014-03-24 12:35:00,48.46,48.47,48.36,48.38,16200.0,48.46,48.47,48.36,48.38,16200.0
2014-03-24 12:40:00,48.39,48.39,48.28,48.33,16200.0,48.39,48.39,48.28,48.33,16200.0
2014-03-24 12:45:00,48.32,48.44,48.27,48.44,43200.0,48.32,48.44,48.27,48.44,43200.0
2014-03-24 12:50:00,48.42,48.64,48.42,48.6,41800.0,48.42,48.64,48.42,48.6,41800.0
2014-03-24 12:55:00,48.59,48.62,48.53,48.53,20100.0,48.59,48.62,48.53,48.53,20100.0
2014-03-24 13:00:00,48.53,48.54,48.41,48.48,29900.0,48.53,48.54,48.41,48.48,29900.0
2014-03-24 13:05:00,48.5,48.5,48.32,48.34,29800.0,48.5,48.5,48.32,48.34,29800.0
2014-03-24 13:10:00,48.34,48.45,48.29,48.45,39300.0,48.34,48.45,48.29,48.45,39300.0
2014-03-24 13:15:00,48.45,48.83,48.45,48.7,98600.0,48.45,48.83,48.45,48.7,98600.0
2014-03-24 13:20:00,48.7,48.89,48.7,48.83,47100.0,48.7,48.89,48.7,48.83,47100.0
2014-03-24 13:25:00,48.83,49.14,48.83,49.04,59500.0,48.83,49.14,48.83,49.04,59500.0
2014-03-24 13:30:00,49.08,49.08,48.97,49.01,26600.0,49.08,49.08,48.97,49.01,26600.0
2014-03-24 13:35:00,49.02,49.03,48.88,48.88,24800.0,49.02,49.03,48.88,48.88,24800.0
2014-03-24 13:40:00,48.89,49.0,48.89,48.94,33400.0,48.89,49.0,48.89,48.94,33400.0
2014-03-24 13:45:00,48.95,48.96,48.89,48.91,10000.0,48.95,48.96,48.89,48.91,10000.0
2014-03-24 13:50:00,48.91,48.91,48.84,48.87,16200.0,48.91,48.91,48.84,48.87,16200.0
2014-03-24 13:55:00,48.87,49.07,48.86,49.06,17000.0,48.87,49.07,48.86,49.06,17000.0
2014-03-24 14:00:00,49.05,49.12,49.0,49.11,22600.0,49.05,49.12,49.0,49.11,22600.0
2014-03-24 14:05:00,49.11,49.12,48.99,48.99,39100.0,49.11,49.12,48.99,48.99,39100.0
2014-03-24 14:10:00,49.0,49.0,48.83,48.88,19700.0,49.0,49.0,48.83,48.88,19700.0
2014-03-24 14:15:00,48.85,49.01,48.84,49.0,27100.0,48.85,49.01,48.84,49.0,27100.0
2014-03-24 14:20:00,49.01,49.11,48.98,48.99,26300.0,49.01,49.11,48.98,48.99,26300.0
2014-03-24 14:25:00,48.98,49.19,48.98,49.19,53700.0,48.98,49.19,48.98,49.19,53700.0
2014-03-24 14:30:00,49.18,49.3,49.17,49.3,41600.0,49.18,49.3,49.17,49.3,41600.0
2014-03-24 14:35:00,49.3,49.42,49.19,49.21,48600.0,49.3,49.42,49.19,49.21,48600.0
2014-03-24 14:40:00,49.21,49.26,49.17,49.24,38500.0,49.21,49.26,49.17,49.24,38500.0
2014-03-24 14:45:00,49.23,49.29,49.2,49.21,26500.0,49.23,49.29,49.2,49.21,26500.0
2014-03-24 14:50:00,49.21,49.26,49.19,49.2,33600.0,49.21,49.26,49.19,49.2,33600.0
2014-03-24 14:55:00,49.2,49.2,49.13,49.17,30000.0,49.2,49.2,49.13,49.17,30000.0
2014-03-24 15:00:00,49.17,49.25,49.15,49.24,39200.0,49.17,49.25,49.15,49.24,39200.0
2014-03-24 15:05:00,49.24,49.4,49.23,49.34,122400.0,49.24,49.4,49.23,49.34,122400.0
2014-03-24 15:10:00,49.33,49.36,49.23,49.3,75600.0,49.33,49.36,49.23,49.3,75600.0
2014-03-24 15:15:00,49.31,49.37,49.29,49.35,200200.0,49.31,49.37,49.29,49.35,200200.0
2014-03-24 15:20:00,49.35,49.4,49.27,49.37,99600.0,49.35,49.4,49.27,49.37,99600.0
2014-03-24 15:25:00,49.38,49.4,49.33,49.35,41400.0,49.38,49.4,49.33,49.35,41400.0
2014-03-24 15:30:00,49.36,49.6,49.35,49.55,152500.0,49.36,49.6,49.35,49.55,152500.0
2014-03-24 15:35:00,49.55,49.6,49.44,49.44,83600.0,49.55,49.6,49.44,49.44,83600.0
2014-03-24 15:40:00,49.45,49.56,49.39,49.49,77600.0,49.45,49.56,49.39,49.49,77600.0
2014-03-24 15:45:00,49.48,49.49,49.36,49.38,50100.0,49.48,49.49,49.36,49.38,50100.0
2014-03-24 15:50:00,49.37,49.47,49.32,49.4,82600.0,49.37,49.47,49.32,49.4,82600.0
2014-03-24 15:55:00,49.41,49.41,49.29,49.29,134300.0,49.41,49.41,49.29,49.29,134300.0
2014-03-25 09:30:00,49.46,49.97,49.05,49.15,173300.0,49.46,49.97,49.05,49.15,173300.0
2014-03-25 09:35:00,49.15,49.18,48.76,48.88,99800.0,49.15,49.18,48.76,48.88,99800.0
2014-03-25 09:40:00,48.88,48.99,48.45,48.57,90500.0,48.88,48.99,48.45,48.57,90500.0
2014-03-25 09:45:00,48.58,48.82,48.52,48.61,73200.0,48.58,48.82,48.52,48.61,73200.0
2014-03-25 09:50:00,48.59,48.72,48.54,48.6,80500.0,48.59,48.72,48.54,48.6,80500.0
2014-03-25 09:55:00,48.61,48.67,48.53,48.67,33900.0,48.61,48.67,48.53,48.67,33900.0
2014-03-25 10:00:00,48.7,48.87,48.52,48.55,46400.0,48.7,48.87,48.52,48.55,46400.0
2014-03-25 10:05:00,48.54,48.72,48.54,48.7,31400.0,48.54,48.72,48.54,48.7,31400.0
2014-03-25 10:10:00,48.67,48.92,48.67,48.91,40300.0,48.67,48.92,48.67,48.91,40300.0
2014-03-25 10:15:00,48.92,48.99,48.79,48.82,46900.0,48.92,48.99,48.79,48.82,46900.0
2014-03-25 10:20:00,48.82,48.91,48.74,48.8,43600.0,48.82,48.91,48.74,48.8,43600.0
2014-03-25 10:25:00,48.81,48.95,48.8,48.85,32300.0,48.81,48.95,48.8,48.85,32300.0
2014-03-25 10:30:00,48.85,48.89,48.72,48.85,67700.0,48.85,48.89,48.72,48.85,67700.0
2014-03-25 10:35:00,48.86,48.87,48.74,48.78,52700.0,48.86,48.87,48.74,48.78,52700.0
2014-03-25 10:40:00,48.79,48.9,48.78,48.82,33000.0,48.79,48.9,48.78,48.82,33000.0
2014-03-25 10:45:00,48.84,48.89,48.78,48.83,35300.0,48.84,48.89,48.78,48.83,35300.0
2014-03-25 10:50:00,48.81,48.87,48.76,48.8,71600.0,48.81,48.87,48.76,48.8,71600.0
2014-03-25 10:55:00,48.79,48.87,48.74,48.8,41000.0,48.79,48.87,48.74,48.8,41000.0
2014-03-25 11:00:00,48.8,48.86,48.7,48.83,84200.0,48.8,48.86,48.7,48.83,84200.0
2014-03-25 11:05:00,48.82,48.89,48.72,48.84,121200.0,48.82,48.89,48.72,48.84,121200.0
2014-03-25 11:10:00,48.8,48.85,48.7,48.79,57600.0,48.8,48.85,48.7,48.79,57600.0
2014-03-25 11:15:00,48.81,48.89,48.75,48.85,49800.0,48.81,48.89,48.75,48.85,49800.0
2014-03-25 11:20:00,48.85,48.95,48.72,48.85,147900.0,48.85,48.95,48.72,48.85,147900.0
2014-03-25 11:25:00,48.85,48.88,48.79,48.85,33500.0,48.85,48.88,48.79,48.85,33500.0
2014-03-25 11:30:00,48.84,48.88,48.81,48.81,41300.0,48.84,48.88,48.81,48.81,41300.0
2014-03-25 11:35:00,48.82,48.87,48.81,48.82,31500.0,48.82,48.87,48.81,48.82,31500.0
2014-03-25 11:40:00,48.81,48.87,48.81,48.83,42800.0,48.81,48.87,48.81,48.83,42800.0
2014-03-25 11:45:00,48.84,48.86,48.82,48.82,42700.0,48.84,48.86,48.82,48.82,42700.0
2014-03-25 11:50:00,48.83,48.86,48.82,48.85,99900.0,48.83,48.86,48.82,48.85,99900.0
2014-03-25 11:55:00,48.83,48.87,48.82,48.85,48200.0,48.83,48.87,48.82,48.85,48200.0
2014-03-25 12:00:00,48.85,48.87,48.83,48.85,40800.0,48.85,48.87,48.83,48.85,40800.0
2014-03-25 12:05:00,48.85,48.87,48.82,48.82,16600.0,48.85,48.87,48.82,48.82,16600.0
2014-03-25 12:10:00,48.82,48.84,48.54,48.56,101700.0,48.82,48.84,48.54,48.56,101700.0
2014-03-25 12:15:00,48.57,48.57,48.28,48.28,35600.0,48.57,48.57,48.28,48.28,35600.0
2014-03-25 12:20:00,48.28,48.28,48.17,48.23,31900.0,48.28,48.28,48.17,48.23,31900.0
2014-03-25 12:25:00,48.26,48.27,48.08,48.1,38400.0,48.26,48.27,48.08,48.1,38400.0
2014-03-25 12:30:00,48.1,48.1,47.91,48.0,54100.0,48.1,48.1,47.91,48.0,54100.0
2014-03-25 12:35:00,48.02,48.09,48.0,48.03,25000.0,48.02,48.09,48.0,48.03,25000.0
2014-03-25 12:40:00,48.02,48.13,48.0,48.05,39700.0,48.02,48.13,48.0,48.05,39700.0
2014-03-25 12:45:00,48.04,48.06,47.98,47.99,25700.0,48.04,48.06,47.98,47.99,25700.0
2014-03-25 12:50:00,48.0,48.08,47.99,48.06,13900.0,48.0,48.08,47.99,48.06,13900.0
2014-03-25 12:55:00,48.06,48.28,48.05,48.28,60900.0,48.06,48.28,48.05,48.28,60900.0
2014-03-25 13:00:00,48.29,48.36,48.23,48.29,25700.0,48.29,48.36,48.23,48.29,25700.0
2014-03-25 13:05:00,48.3,48.43,48.3,48.37,17700.0,48.3,48.43,48.3,48.37,17700.0
2014-03-25 13:10:00,48.36,48.37,48.29,48.31,12700.0,48.36,48.37,48.29,48.31,12700.0
2014-03-25 13:15:00,48.28,48.33,48.21,48.33,10400.0,48.28,48.33,48.21,48.33,10400.0
2014-03-25 13:20:00,48.38,48.39,48.34,48.37,8600.0,48.38,48.39,48.34,48.37,8600.0
2014-03-25 13:25:00,48.36,48.36,48.23,48.24,19200.0,48.36,48.36,48.23,48.24,19200.0
2014-03-25 13:30:00,48.25,48.34,48.17,48.17,18200.0,48.25,48.34,48.17,48.17,18200.0
2014-03-25 13:35:00,48.17,48.24,48.13,48.24,14900.0,48.17,48.24,48.13,48.24,14900.0
2014-03-25 13:40:00,48.25,48.27,48.12,48.13,15300.0,48.25,48.27,48.12,48.13,15300.0
2014-03-25 13:45:00,48.13,48.18,48.11,48.16,13800.0,48.13,48.18,48.11,48.16,13800.0
2014-03-25 13:50:00,48.16,48.2,48.14,48.18,17000.0,48.16,48.2,48.14,48.18,17000.0
2014-03-25 13:55:00,48.19,48.23,48.14,48.15,16800.0,48.19,48.23,48.14,48.15,16800.0
2014-03-25 14:00:00,48.15,48.24,48.15,48.24,10700.0,48.15,48.24,48.15,48.24,10700.0
2014-03-25 14:05:00,48.22,48.29,48.22,48.27,25500.0,48.22,48.29,48.22,48.27,25500.0
2014-03-25 14:10:00,48.28,48.34,48.2,48.29,60300.0,48.28,48.34,48.2,48.29,60300.0
2014-03-25 14:15:00,48.27,48.28,48.22,48.26,57600.0,48.27,48.28,48.22,48.26,57600.0
2014-03-25 14:20:00,48.26,48.28,48.25,48.27,14100.0,48.26,48.28,48.25,48.27,14100.0
2014-03-25 14:25:00,48.28,48.28,48.22,48.22,23500.0,48.28,48.28,48.22,48.22,23500.0
2014-03-25 14:30:00,48.22,48.26,48.12,48.15,41700.0,48.22,48.26,48.12,48.15,41700.0
2014-03-25 14:35:00,48.18,48.22,48.16,48.21,22400.0,48.18,48.22,48.16,48.21,22400.0
2014-03-25 14:40:00,48.22,48.24,48.1,48.2,56400.0,48.22,48.24,48.1,48.2,56400.0
2014-03-25 14:45:00,48.2,48.21,47.95,47.97,69200.0,48.2,48.21,47.95,47.97,69200.0
2014-03-25 14:50:00,47.97,47.98,47.9,47.97,35300.0,47.97,47.98,47.9,47.97,35300.0
2014-03-25 14:55:00,47.96,48.02,47.95,47.96,26100.0,47.96,48.02,47.95,47.96,26100.0
2014-03-25 15:00:00,47.96,47.96,47.84,47.88,29300.0,47.96,47.96,47.84,47.88,29300.0
2014-03-25 15:05:00,47.88,47.9,47.82,47.82,24300.0,47.88,47.9,47.82,47.82,24300.0
2014-03-25 15:10:00,47.81,47.9,47.8,47.87,27500.0,47.81,47.9,47.8,47.87,27500.0
2014-03-25 15:15:00,47.87,47.98,47.82,47.96,30700.0,47.87,47.98,47.82,47.96,30700.0
2014-03-25 15:20:00,47.97,48.03,47.95,48.03,57100.0,47.97,48.03,47.95,48.03,57100.0
2014-03-25 15:25:00,48.04,48.13,48.04,48.08,55500.0,48.04,48.13,48.04,48.08,55500.0
2014-03-25 15:30:00,48.08,48.14,48.04,48.06,44300.0,48.08,48.14,48.04,48.06,44300.0
2014-03-25 15:35:00,48.06,48.16,48.04,48.09,43900.0,48.06,48.16,48.04,48.09,43900.0
2014-03-25 15:40:00,48.09,48.09,48.05,48.08,36900.0,48.09,48.09,48.05,48.08,36900.0
2014-03-25 15:45:00,48.07,48.07,47.94,48.01,43700.0,48.07,48.07,47.94,48.01,43700.0
2014-03-25 15:50:00,48.01,48.02,47.97,48.01,43900.0,48.01,48.02,47.97,48.01,43900.0
2014-03-25 15:55:00,48.0,48.03,47.97,47.99,94800.0,48.0,48.03,47.97,47.99,94800.0
2014-03-26 09:30:00,48.49,48.78,48.26,48.7,94000.0,48.49,48.78,48.26,48.7,94000.0
2014-03-26 09:35:00,48.7,48.78,48.52,48.65,80800.0,48.7,48.78,48.52,48.65,80800.0
2014-03-26 09:40:00,48.65,48.85,48.64,48.71,52300.0,48.65,48.85,48.64,48.71,52300.0
2014-03-26 09:45:00,48.72,48.87,48.58,48.61,54000.0,48.72,48.87,48.58,48.61,54000.0
2014-03-26 09:50:00,48.63,48.84,48.58,48.66,161400.0,48.63,48.84,48.58,48.66,161400.0
2014-03-26 09:55:00,48.71,48.88,48.7,48.74,41500.0,48.71,48.88,48.7,48.74,41500.0
2014-03-26 10:00:00,48.74,49.15,48.7,49.05,70200.0,48.74,49.15,48.7,49.05,70200.0
2014-03-26 10:05:00,49.1,49.33,49.0,49.07,56400.0,49.1,49.33,49.0,49.07,56400.0
2014-03-26 10:10:00,49.06,49.16,49.01,49.03,20000.0,49.06,49.16,49.01,49.03,20000.0
2014-03-26 10:15:00,49.01,49.05,48.88,48.98,35400.0,49.01,49.05,48.88,48.98,35400.0
2014-03-26 10:20:00,48.91,49.04,48.87,48.92,28600.0,48.91,49.04,48.87,48.92,28600.0
2014-03-26 10:25:00,48.95,48.97,48.91,48.93,26600.0,48.95,48.97,48.91,48.93,26600.0
2014-03-26 10:30:00,48.91,48.95,48.86,48.93,28800.0,48.91,48.95,48.86,48.93,28800.0
2014-03-26 10:35:00,48.93,49.07,48.9,49.02,36700.0,48.93,49.07,48.9,49.02,36700.0
2014-03-26 10:40:00,49.0,49.06,48.98,49.0,39000.0,49.0,49.06,48.98,49.0,39000.0
2014-03-26 10:45:00,49.0,49.04,48.96,49.02,32100.0,49.0,49.04,48.96,49.02,32100.0
2014-03-26 10:50:00,49.0,49.05,48.95,49.0,55900.0,49.0,49.05,48.95,49.0,55900.0
2014-03-26 10:55:00,49.0,49.07,48.95,49.05,75500.0,49.0,49.07,48.95,49.05,75500.0
2014-03-26 11:00:00,49.01,49.22,49.0,49.13,44700.0,49.01,49.22,49.0,49.13,44700.0
2014-03-26 11:05:00,49.12,49.18,49.06,49.09,34500.0,49.12,49.18,49.06,49.09,34500.0
2014-03-26 11:10:00,49.09,49.17,49.0,49.14,43600.0,49.09,49.17,49.0,49.14,43600.0
2014-03-26 11:15:00,49.14,49.19,49.05,49.12,73200.0,49.14,49.19,49.05,49.12,73200.0
2014-03-26 11:20:00,49.09,49.11,49.0,49.0,21300.0,49.09,49.11,49.0,49.0,21300.0
2014-03-26 11:25:00,49.0,49.02,49.0,49.02,30600.0,49.0,49.02,49.0,49.02,30600.0
2014-03-26 11:30:00,49.02,49.07,48.99,49.03,41800.0,49.02,49.07,48.99,49.03,41800.0
2014-03-26 11:35:00,49.04,49.07,49.02,49.07,62100.0,49.04,49.07,49.02,49.07,62100.0
2014-03-26 11:40:00,49.06,49.06,49.0,49.0,15000.0,49.06,49.06,49.0,49.0,15000.0
2014-03-26 11:45:00,49.01,49.05,49.0,49.02,34300.0,49.01,49.05,49.0,49.02,34300.0
2014-03-26 11:50:00,49.01,49.04,48.98,48.99,60500.0,49.01,49.04,48.98,48.99,60500.0
2014-03-26 11:55:00,48.99,49.07,48.98,49.02,40900.0,48.99,49.07,48.98,49.02,40900.0
2014-03-26 12:00:00,49.0,49.03,49.0,49.03,38600.0,49.0,49.03,49.0,49.03,38600.0
2014-03-26 12:05:00,49.02,49.06,49.0,49.02,29600.0,49.02,49.06,49.0,49.02,29600.0
2014-03-26 12:10:00,49.01,49.04,48.99,49.04,19600.0,49.01,49.04,48.99,49.04,19600.0
2014-03-26 12:15:00,49.01,49.05,49.0,49.0,24800.0,49.01,49.05,49.0,49.0,24800.0
2014-03-26 12:20:00,49.0,49.04,49.0,49.0,27500.0,49.0,49.04,49.0,49.0,27500.0
2014-03-26 12:25:00,49.0,49.06,48.97,49.03,35700.0,49.0,49.06,48.97,49.03,35700.0
2014-03-26 12:30:00,49.0,49.08,48.99,49.01,32100.0,49.0,49.08,48.99,49.01,32100.0
2014-03-26 12:35:00,49.02,49.04,48.83,48.9,45300.0,49.02,49.04,48.83,48.9,45300.0
2014-03-26 12:40:00,48.9,48.95,48.85,48.88,55200.0,48.9,48.95,48.85,48.88,55200.0
2014-03-26 12:45:00,48.87,48.93,48.85,48.9,58000.0,48.87,48.93,48.85,48.9,58000.0
2014-03-26 12:50:00,48.9,48.98,48.89,48.97,33200.0,48.9,48.98,48.89,48.97,33200.0
2014-03-26 12:55:00,48.97,49.06,48.96,49.0,28200.0,48.97,49.06,48.96,49.0,28200.0
2014-03-26 13:00:00,49.02,49.09,48.96,49.01,27100.0,49.02,49.09,48.96,49.01,27100.0
2014-03-26 13:05:00,48.99,49.08,48.97,49.01,35300.0,48.99,49.08,48.97,49.01,35300.0
2014-03-26 13:10:00,49.0,49.04,49.0,49.03,24400.0,49.0,49.04,49.0,49.03,24400.0
2014-03-26 13:15:00,49.03,49.04,48.96,48.98,20600.0,49.03,49.04,48.96,48.98,20600.0
2014-03-26 13:20:00,48.98,49.01,48.95,48.95,23800.0,48.98,49.01,48.95,48.95,23800.0
2014-03-26 13:25:00,48.95,48.98,48.87,48.88,43200.0,48.95,48.98,48.87,48.88,43200.0
2014-03-26 13:30:00,48.88,48.93,48.84,48.85,152900.0,48.88,48.93,48.84,48.85,152900.0
2014-03-26 13:35:00,48.85,48.91,48.84,48.86,39000.0,48.85,48.91,48.84,48.86,39000.0
2014-03-26 13:40:00,48.86,48.88,48.75,48.88,39900.0,48.86,48.88,48.75,48.88,39900.0
2014-03-26 13:45:00,48.87,48.88,48.73,48.84,26000.0,48.87,48.88,48.73,48.84,26000.0
2014-03-26 13:50:00,48.83,48.85,48.77,48.8,32400.0,48.83,48.85,48.77,48.8,32400.0
2014-03-26 13:55:00,48.8,48.88,48.78,48.87,41700.0,48.8,48.88,48.78,48.87,41700.0
2014-03-26 14:00:00,48.88,48.89,48.73,48.76,199000.0,48.88,48.89,48.73,48.76,199000.0
2014-03-26 14:05:00,48.75,48.83,48.74,48.8,19500.0,48.75,48.83,48.74,48.8,19500.0
2014-03-26 14:10:00,48.81,48.83,48.74,48.74,24800.0,48.81,48.83,48.74,48.74,24800.0
2014-03-26 14:15:00,48.73,48.83,48.73,48.79,32000.0,48.73,48.83,48.73,48.79,32000.0
2014-03-26 14:20:00,48.8,48.8,48.73,48.77,59200.0,48.8,48.8,48.73,48.77,59200.0
2014-03-26 14:25:00,48.77,48.83,48.77,48.81,40700.0,48.77,48.83,48.77,48.81,40700.0
2014-03-26 14:30:00,48.83,48.84,48.78,48.79,27800.0,48.83,48.84,48.78,48.79,27800.0
2014-03-26 14:35:00,48.79,48.79,48.7,48.7,46100.0,48.79,48.79,48.7,48.7,46100.0
2014-03-26 14:40:00,48.7,48.83,48.69,48.82,38100.0,48.7,48.83,48.69,48.82,38100.0
2014-03-26 14:45:00,48.82,48.85,48.8,48.83,22600.0,48.82,48.85,48.8,48.83,22600.0
2014-03-26 14:50:00,48.84,48.85,48.8,48.84,38700.0,48.84,48.85,48.8,48.84,38700.0
2014-03-26 14:55:00,48.85,48.86,48.75,48.8,30300.0,48.85,48.86,48.75,48.8,30300.0
2014-03-26 15:00:00,48.8,48.81,48.75,48.8,47600.0,48.8,48.81,48.75,48.8,47600.0
2014-03-26 15:05:00,48.81,48.85,48.79,48.81,56000.0,48.81,48.85,48.79,48.81,56000.0
2014-03-26 15:10:00,48.8,48.85,48.79,48.8,49500.0,48.8,48.85,48.79,48.8,49500.0
2014-03-26 15:15:00,48.81,48.82,48.77,48.79,50400.0,48.81,48.82,48.77,48.79,50400.0
2014-03-26 15:20:00,48.78,48.79,48.71,48.73,48800.0,48.78,48.79,48.71,48.73,48800.0
2014-03-26 15:25:00,48.73,48.82,48.64,48.75,113300.0,48.73,48.82,48.64,48.75,113300.0
2014-03-26 15:30:00,48.75,48.77,48.7,48.71,54100.0,48.75,48.77,48.7,48.71,54100.0
2014-03-26 15:35:00,48.71,48.72,48.5,48.51,89300.0,48.71,48.72,48.5,48.51,89300.0
2014-03-26 15:40:00,48.51,48.55,48.42,48.47,106900.0,48.51,48.55,48.42,48.47,106900.0
2014-03-26 15:45:00,48.47,48.47,48.39,48.4,98200.0,48.47,48.47,48.39,48.4,98200.0
2014-03-26 15:50:00,48.38,48.39,48.3,48.34,221200.0,48.38,48.39,48.3,48.34,221200.0
2014-03-26 15:55:00,48.34,48.37,48.2,48.23,236100.0,48.34,48.37,48.2,48.23,236100.0
2014-03-27 09:30:00,50.03,51.25,49.82,51.14,608800.0,50.03,51.25,49.82,51.14,608800.0
2014-03-27 09:35:00,51.15,51.89,50.84,51.48,484600.0,51.15,51.89,50.84,51.48,484600.0
2014-03-27 09:40:00,51.43,52.52,51.43,52.31,629500.0,51.43,52.52,51.43,52.31,629500.0
2014-03-27 09:45:00,52.26,52.98,52.22,52.53,445200.0,52.26,52.98,52.22,52.53,445200.0
2014-03-27 09:50:00,52.61,52.73,52.22,52.51,433200.0,52.61,52.73,52.22,52.51,433200.0
2014-03-27 09:55:00,52.54,52.59,52.02,52.15,345500.0,52.54,52.59,52.02,52.15,345500.0
2014-03-27 10:00:00,52.15,52.21,51.65,51.73,335100.0,52.15,52.21,51.65,51.73,335100.0
2014-03-27 10:05:00,51.78,52.06,51.46,51.71,262400.0,51.78,52.06,51.46,51.71,262400.0
2014-03-27 10:10:00,51.73,51.91,51.18,51.66,240500.0,51.73,51.91,51.18,51.66,240500.0
2014-03-27 10:15:00,51.66,51.7,51.16,51.39,227300.0,51.66,51.7,51.16,51.39,227300.0
2014-03-27 10:20:00,51.44,52.23,51.44,52.04,211200.0,51.44,52.23,51.44,52.04,211200.0
2014-03-27 10:25:00,52.04,52.36,51.9,52.34,137100.0,52.04,52.36,51.9,52.34,137100.0
2014-03-27 10:30:00,52.33,52.39,52.04,52.39,100400.0,52.33,52.39,52.04,52.39,100400.0
2014-03-27 10:35:00,52.37,52.49,52.1,52.29,119600.0,52.37,52.49,52.1,52.29,119600.0
2014-03-27 10:40:00,52.3,52.61,52.25,52.58,165700.0,52.3,52.61,52.25,52.58,165700.0
2014-03-27 10:45:00,52.58,52.6,52.31,52.41,140000.0,52.58,52.6,52.31,52.41,140000.0
2014-03-27 10:50:00,52.42,52.43,52.15,52.3,85600.0,52.42,52.43,52.15,52.3,85600.0
2014-03-27 10:55:00,52.3,52.4,52.01,52.13,146900.0,52.3,52.4,52.01,52.13,146900.0
2014-03-27 11:00:00,52.15,52.19,51.82,52.07,118800.0,52.15,52.19,51.82,52.07,118800.0
2014-03-27 11:05:00,52.07,52.15,51.75,51.75,79400.0,52.07,52.15,51.75,51.75,79400.0
2014-03-27 11:10:00,51.75,51.92,51.59,51.68,114800.0,51.75,51.92,51.59,51.68,114800.0
2014-03-27 11:15:00,51.66,51.73,51.33,51.48,157300.0,51.66,51.73,51.33,51.48,157300.0
2014-03-27 11:20:00,51.5,51.73,51.29,51.64,169400.0,51.5,51.73,51.29,51.64,169400.0
2014-03-27 11:25:00,51.65,51.68,51.26,51.27,100400.0,51.65,51.68,51.26,51.27,100400.0
2014-03-27 11:30:00,51.32,51.32,50.84,51.0,280800.0,51.32,51.32,50.84,51.0,280800.0
2014-03-27 11:35:00,50.98,51.2,50.96,51.2,80000.0,50.98,51.2,50.96,51.2,80000.0
2014-03-27 11:40:00,51.17,51.2,50.58,50.69,135600.0,51.17,51.2,50.58,50.69,135600.0
2014-03-27 11:45:00,50.69,50.8,50.51,50.59,69000.0,50.69,50.8,50.51,50.59,69000.0
2014-03-27 11:50:00,50.6,50.8,50.45,50.76,163200.0,50.6,50.8,50.45,50.76,163200.0
2014-03-27 11:55:00,50.78,51.13,50.75,51.06,100800.0,50.78,51.13,50.75,51.06,100800.0
2014-03-27 12:00:00,51.05,51.45,51.05,51.34,82400.0,51.05,51.45,51.05,51.34,82400.0
2014-03-27 12:05:00,51.27,51.74,51.27,51.43,71800.0,51.27,51.74,51.27,51.43,71800.0
2014-03-27 12:10:00,51.39,51.6,51.36,51.51,60500.0,51.39,51.6,51.36,51.51,60500.0
2014-03-27 12:15:00,51.52,51.75,51.47,51.69,45300.0,51.52,51.75,51.47,51.69,45300.0
2014-03-27 12:20:00,51.69,51.87,51.58,51.75,61900.0,51.69,51.87,51.58,51.75,61900.0
2014-03-27 12:25:00,51.78,51.82,51.43,51.43,79300.0,51.78,51.82,51.43,51.43,79300.0
2014-03-27 12:30:00,51.43,51.5,51.21,51.28,81600.0,51.43,51.5,51.21,51.28,81600.0
2014-03-27 12:35:00,51.28,51.62,51.26,51.51,54000.0,51.28,51.62,51.26,51.51,54000.0
2014-03-27 12:40:00,51.51,51.6,51.38,51.46,56800.0,51.51,51.6,51.38,51.46,56800.0
2014-03-27 12:45:00,51.44,51.72,51.34,51.65,58500.0,51.44,51.72,51.34,51.65,58500.0
2014-03-27 12:50:00,51.63,51.72,51.57,51.58,40900.0,51.63,51.72,51.57,51.58,40900.0
2014-03-27 12:55:00,51.58,51.75,51.52,51.72,27700.0,51.58,51.75,51.52,51.72,27700.0
2014-03-27 13:00:00,51.7,51.72,51.61,51.66,28300.0,51.7,51.72,51.61,51.66,28300.0
2014-03-27 13:05:00,51.61,51.64,51.47,51.6,32300.0,51.61,51.64,51.47,51.6,32300.0
2014-03-27 13:10:00,51.57,51.57,51.36,51.47,36000.0,51.57,51.57,51.36,51.47,36000.0
2014-03-27 13:15:00,51.47,51.54,51.34,51.49,36700.0,51.47,51.54,51.34,51.49,36700.0
2014-03-27 13:20:00,51.46,51.54,51.36,51.47,20000.0,51.46,51.54,51.36,51.47,20000.0
2014-03-27 13:25:00,51.5,51.55,51.44,51.49,44600.0,51.5,51.55,51.44,51.49,44600.0
2014-03-27 13:30:00,51.5,51.51,51.24,51.24,32300.0,51.5,51.51,51.24,51.24,32300.0
2014-03-27 13:35:00,51.28,51.36,51.14,51.2,59600.0,51.28,51.36,51.14,51.2,59600.0
2014-03-27 13:40:00,51.2,51.54,51.2,51.47,39300.0,51.2,51.54,51.2,51.47,39300.0
2014-03-27 13:45:00,51.47,51.5,51.29,51.47,46400.0,51.47,51.5,51.29,51.47,46400.0
2014-03-27 13:50:00,51.41,51.41,51.21,51.23,42600.0,51.41,51.41,51.21,51.23,42600.0
2014-03-27 13:55:00,51.23,51.26,51.12,51.14,50100.0,51.23,51.26,51.12,51.14,50100.0
2014-03-27 14:00:00,51.15,51.25,50.89,50.89,84900.0,51.15,51.25,50.89,50.89,84900.0
2014-03-27 14:05:00,50.92,50.99,50.65,50.83,131000.0,50.92,50.99,50.65,50.83,131000.0
2014-03-27 14:10:00,50.84,50.94,50.76,50.91,55000.0,50.84,50.94,50.76,50.91,55000.0
2014-03-27 14:15:00,50.91,50.96,50.64,50.75,116200.0,50.91,50.96,50.64,50.75,116200.0
2014-03-27 14:20:00,50.77,50.79,50.64,50.76,113300.0,50.77,50.79,50.64,50.76,113300.0
2014-03-27 14:25:00,50.77,50.88,50.63,50.88,100800.0,50.77,50.88,50.63,50.88,100800.0
2014-03-27 14:30:00,50.88,50.99,50.75,50.75,94700.0,50.88,50.99,50.75,50.75,94700.0
2014-03-27 14:35:00,50.75,50.82,50.73,50.77,80400.0,50.75,50.82,50.73,50.77,80400.0
2014-03-27 14:40:00,50.76,50.8,50.74,50.75,61700.0,50.76,50.8,50.74,50.75,61700.0
2014-03-27 14:45:00,50.75,50.95,50.74,50.89,54400.0,50.75,50.95,50.74,50.89,54400.0
2014-03-27 14:50:00,50.9,50.95,50.82,50.84,39100.0,50.9,50.95,50.82,50.84,39100.0
2014-03-27 14:55:00,50.8,50.93,50.8,50.89,30800.0,50.8,50.93,50.8,50.89,30800.0
2014-03-27 15:00:00,50.91,50.91,50.75,50.78,45200.0,50.91,50.91,50.75,50.78,45200.0
2014-03-27 15:05:00,50.78,50.86,50.75,50.81,66800.0,50.78,50.86,50.75,50.81,66800.0
2014-03-27 15:10:00,50.8,50.86,50.75,50.77,61000.0,50.8,50.86,50.75,50.77,61000.0
2014-03-27 15:15:00,50.78,50.94,50.78,50.86,82900.0,50.78,50.94,50.78,50.86,82900.0
2014-03-27 15:20:00,50.86,50.99,50.86,50.99,73600.0,50.86,50.99,50.86,50.99,73600.0
2014-03-27 15:25:00,50.98,51.14,50.9,51.12,123000.0,50.98,51.14,50.9,51.12,123000.0
2014-03-27 15:30:00,51.11,51.25,51.0,51.18,145000.0,51.11,51.25,51.0,51.18,145000.0
2014-03-27 15:35:00,51.16,51.19,51.06,51.09,112100.0,51.16,51.19,51.06,51.09,112100.0
2014-03-27 15:40:00,51.09,51.32,51.09,51.28,146800.0,51.09,51.32,51.09,51.28,146800.0
2014-03-27 15:45:00,51.27,51.3,51.1,51.13,155600.0,51.27,51.3,51.1,51.13,155600.0
2014-03-27 15:50:00,51.13,51.3,51.1,51.19,169600.0,51.13,51.3,51.1,51.19,169600.0
2014-03-27 15:55:00,51.2,51.27,51.12,51.2,247600.0,51.2,51.27,51.12,51.2,247600.0
2014-03-28 09:30:00,51.11,51.69,51.11,51.49,247700.0,51.11,51.69,51.11,51.49,247700.0
2014-03-28 09:35:00,51.48,52.09,51.44,52.06,178400.0,51.48,52.09,51.44,52.06,178400.0
2014-03-28 09:40:00,52.05,52.07,51.79,51.9,139800.0,52.05,52.07,51.79,51.9,139800.0
2014-03-28 09:45:00,51.9,52.0,51.64,51.76,95200.0,51.9,52.0,51.64,51.76,95200.0
2014-03-28 09:50:00,51.8,51.92,51.66,51.7,295100.0,51.8,51.92,51.66,51.7,295100.0
2014-03-28 09:55:00,51.7,51.73,51.25,51.34,175900.0,51.7,51.73,51.25,51.34,175900.0
2014-03-28 10:00:00,51.33,51.54,51.31,51.36,71400.0,51.33,51.54,51.31,51.36,71400.0
2014-03-28 10:05:00,51.37,51.45,51.07,51.27,96600.0,51.37,51.45,51.07,51.27,96600.0
2014-03-28 10:10:00,51.21,51.35,50.8,50.83,162600.0,51.21,51.35,50.8,50.83,162600.0
2014-03-28 10:15:00,50.88,50.99,50.81,50.9,139900.0,50.88,50.99,50.81,50.9,139900.0
2014-03-28 10:20:00,50.88,51.01,50.73,50.83,98300.0,50.88,51.01,50.73,50.83,98300.0
2014-03-28 10:25:00,50.82,50.87,50.58,50.68,146800.0,50.82,50.87,50.58,50.68,146800.0
2014-03-28 10:30:00,50.68,50.7,50.42,50.51,102400.0,50.68,50.7,50.42,50.51,102400.0
2014-03-28 10:35:00,50.51,50.61,50.47,50.58,85600.0,50.51,50.61,50.47,50.58,85600.0
2014-03-28 10:40:00,50.58,50.68,50.34,50.35,89300.0,50.58,50.68,50.34,50.35,89300.0
2014-03-28 10:45:00,50.35,50.56,50.25,50.5,120700.0,50.35,50.56,50.25,50.5,120700.0
2014-03-28 10:50:00,50.48,50.52,50.35,50.38,62000.0,50.48,50.52,50.35,50.38,62000.0
2014-03-28 10:55:00,50.39,50.4,50.25,50.29,44300.0,50.39,50.4,50.25,50.29,44300.0
2014-03-28 11:00:00,50.3,50.47,50.27,50.43,37800.0,50.3,50.47,50.27,50.43,37800.0
2014-03-28 11:05:00,50.4,50.94,50.4,50.82,204200.0,50.4,50.94,50.4,50.82,204200.0
2014-03-28 11:10:00,50.81,51.24,50.81,50.97,91400.0,50.81,51.24,50.81,50.97,91400.0
2014-03-28 11:15:00,50.99,51.22,50.95,51.22,92900.0,50.99,51.22,50.95,51.22,92900.0
2014-03-28 11:20:00,51.18,51.27,51.08,51.2,54100.0,51.18,51.27,51.08,51.2,54100.0
2014-03-28 11:25:00,51.2,51.34,51.07,51.29,51900.0,51.2,51.34,51.07,51.29,51900.0
2014-03-28 11:30:00,51.26,51.47,51.26,51.43,53100.0,51.26,51.47,51.26,51.43,53100.0
2014-03-28 11:35:00,51.44,51.56,51.42,51.49,37600.0,51.44,51.56,51.42,51.49,37600.0
2014-03-28 11:40:00,51.48,51.48,51.28,51.36,28900.0,51.48,51.48,51.28,51.36,28900.0
2014-03-28 11:45:00,51.33,51.53,51.27,51.53,40700.0,51.33,51.53,51.27,51.53,40700.0
2014-03-28 11:50:00,51.53,51.62,51.44,51.56,24600.0,51.53,51.62,51.44,51.56,24600.0
2014-03-28 11:55:00,51.54,51.54,51.43,51.44,19600.0,51.54,51.54,51.43,51.44,19600.0
2014-03-28 12:00:00,51.45,51.57,51.39,51.51,64100.0,51.45,51.57,51.39,51.51,64100.0
2014-03-28 12:05:00,51.5,51.69,51.47,51.64,30500.0,51.5,51.69,51.47,51.64,30500.0
2014-03-28 12:10:00,51.64,51.68,51.55,51.64,20300.0,51.64,51.68,51.55,51.64,20300.0
2014-03-28 12:15:00,51.61,51.72,51.61,51.63,20000.0,51.61,51.72,51.61,51.63,20000.0
2014-03-28 12:20:00,51.63,51.7,51.61,51.68,58800.0,51.63,51.7,51.61,51.68,58800.0
2014-03-28 12:25:00,51.66,51.77,51.61,51.77,63200.0,51.66,51.77,51.61,51.77,63200.0
2014-03-28 12:30:00,51.76,51.77,51.64,51.73,45200.0,51.76,51.77,51.64,51.73,45200.0
2014-03-28 12:35:00,51.72,52.37,51.67,52.37,256000.0,51.72,52.37,51.67,52.37,256000.0
2014-03-28 12:40:00,52.38,52.57,52.22,52.24,199300.0,52.38,52.57,52.22,52.24,199300.0
2014-03-28 12:45:00,52.22,52.31,52.05,52.13,87600.0,52.22,52.31,52.05,52.13,87600.0
2014-03-28 12:50:00,52.15,52.28,52.04,52.26,35800.0,52.15,52.28,52.04,52.26,35800.0
2014-03-28 12:55:00,52.27,52.31,52.21,52.24,61700.0,52.27,52.31,52.21,52.24,61700.0
2014-03-28 13:00:00,52.23,52.29,52.15,52.26,49500.0,52.23,52.29,52.15,52.26,49500.0
2014-03-28 13:05:00,52.25,52.55,52.23,52.51,98900.0,52.25,52.55,52.23,52.51,98900.0
2014-03-28 13:10:00,52.5,52.54,52.36,52.5,63400.0,52.5,52.54,52.36,52.5,63400.0
2014-03-28 13:15:00,52.49,52.52,52.37,52.4,57700.0,52.49,52.52,52.37,52.4,57700.0
2014-03-28 13:20:00,52.4,52.45,52.1,52.32,67100.0,52.4,52.45,52.1,52.32,67100.0
2014-03-28 13:25:00,52.27,52.28,52.11,52.16,26300.0,52.27,52.28,52.11,52.16,26300.0
2014-03-28 13:30:00,52.15,52.4,52.1,52.36,38200.0,52.15,52.4,52.1,52.36,38200.0
2014-03-28 13:35:00,52.36,52.42,52.25,52.26,29200.0,52.36,52.42,52.25,52.26,29200.0
2014-03-28 13:40:00,52.28,52.3,52.25,52.28,17300.0,52.28,52.3,52.25,52.28,17300.0
2014-03-28 13:45:00,52.28,52.54,52.25,52.38,69400.0,52.28,52.54,52.25,52.38,69400.0
2014-03-28 13:50:00,52.4,52.41,52.3,52.31,28300.0,52.4,52.41,52.3,52.31,28300.0
2014-03-28 13:55:00,52.31,52.32,52.25,52.25,26700.0,52.31,52.32,52.25,52.25,26700.0
2014-03-28 14:00:00,52.25,52.27,52.16,52.25,55300.0,52.25,52.27,52.16,52.25,55300.0
2014-03-28 14:05:00,52.22,52.26,52.16,52.2,48000.0,52.22,52.26,52.16,52.2,48000.0
2014-03-28 14:10:00,52.24,52.27,52.16,52.25,32900.0,52.24,52.27,52.16,52.25,32900.0
2014-03-28 14:15:00,52.23,52.3,52.02,52.07,60100.0,52.23,52.3,52.02,52.07,60100.0
2014-03-28 14:20:00,52.04,52.12,52.02,52.09,58700.0,52.04,52.12,52.02,52.09,58700.0
2014-03-28 14:25:00,52.1,52.14,52.06,52.12,34200.0,52.1,52.14,52.06,52.12,34200.0
2014-03-28 14:30:00,52.1,52.12,51.92,51.97,82200.0,52.1,52.12,51.92,51.97,82200.0
2014-03-28 14:35:00,51.97,52.2,51.94,52.17,34300.0,51.97,52.2,51.94,52.17,34300.0
2014-03-28 14:40:00,52.18,52.19,52.05,52.09,35500.0,52.18,52.19,52.05,52.09,35500.0
2014-03-28 14:45:00,52.11,52.29,52.0,52.23,79200.0,52.11,52.29,52.0,52.23,79200.0
2014-03-28 14:50:00,52.23,52.25,52.12,52.14,36800.0,52.23,52.25,52.12,52.14,36800.0
2014-03-28 14:55:00,52.14,52.19,52.14,52.16,21900.0,52.14,52.19,52.14,52.16,21900.0
2014-03-28 15:00:00,52.16,52.19,52.14,52.14,34300.0,52.16,52.19,52.14,52.14,34300.0
2014-03-28 15:05:00,52.14,52.14,51.92,51.98,45600.0,52.14,52.14,51.92,51.98,45600.0
2014-03-28 15:10:00,51.99,52.07,51.96,52.05,35100.0,51.99,52.07,51.96,52.05,35100.0
2014-03-28 15:15:00,52.04,52.15,51.99,52.15,50100.0,52.04,52.15,51.99,52.15,50100.0
2014-03-28 15:20:00,52.16,52.22,52.14,52.17,68000.0,52.16,52.22,52.14,52.17,68000.0
2014-03-28 15:25:00,52.19,52.19,51.94,52.03,104800.0,52.19,52.19,51.94,52.03,104800.0
2014-03-28 15:30:00,52.03,52.06,51.94,52.0,79800.0,52.03,52.06,51.94,52.0,79800.0
2014-03-28 15:35:00,51.99,52.01,51.9,51.9,93100.0,51.99,52.01,51.9,51.9,93100.0
2014-03-28 15:40:00,51.9,51.93,51.79,51.84,91000.0,51.9,51.93,51.79,51.84,91000.0
2014-03-28 15:45:00,51.85,51.87,51.75,51.84,112800.0,51.85,51.87,51.75,51.84,112800.0
2014-03-28 15:50:00,51.84,51.87,51.76,51.78,114100.0,51.84,51.87,51.76,51.78,114100.0
2014-03-28 15:55:00,51.77,51.97,51.77,51.9,196400.0,51.77,51.97,51.77,51.9,196400.0
2014-03-31 09:30:00,53.03,53.1,52.7,53.0,219100.0,53.03,53.1,52.7,53.0,219100.0
2014-03-31 09:35:00,53.06,53.2,52.75,52.89,150200.0,53.06,53.2,52.75,52.89,150200.0
2014-03-31 09:40:00,52.89,53.08,52.61,52.67,96900.0,52.89,53.08,52.61,52.67,96900.0
2014-03-31 09:45:00,52.76,52.77,52.41,52.58,96100.0,52.76,52.77,52.41,52.58,96100.0
2014-03-31 09:50:00,52.6,52.83,52.5,52.63,46000.0,52.6,52.83,52.5,52.63,46000.0
2014-03-31 09:55:00,52.64,52.79,52.43,52.68,39700.0,52.64,52.79,52.43,52.68,39700.0
2014-03-31 10:00:00,52.61,52.73,52.44,52.61,30300.0,52.61,52.73,52.44,52.61,30300.0
2014-03-31 10:05:00,52.6,52.72,52.5,52.68,63300.0,52.6,52.72,52.5,52.68,63300.0
2014-03-31 10:10:00,52.7,52.75,52.55,52.7,56800.0,52.7,52.75,52.55,52.7,56800.0
2014-03-31 10:15:00,52.71,52.79,52.36,52.37,115600.0,52.71,52.79,52.36,52.37,115600.0
2014-03-31 10:20:00,52.4,52.46,52.25,52.27,42100.0,52.4,52.46,52.25,52.27,42100.0
2014-03-31 10:25:00,52.27,52.38,52.14,52.37,53300.0,52.27,52.38,52.14,52.37,53300.0
2014-03-31 10:30:00,52.38,52.53,52.35,52.53,29300.0,52.38,52.53,52.35,52.53,29300.0
2014-03-31 10:35:00,52.51,52.53,52.42,52.5,21100.0,52.51,52.53,52.42,52.5,21100.0
2014-03-31 10:40:00,52.48,52.5,52.28,52.28,29400.0,52.48,52.5,52.28,52.28,29400.0
2014-03-31 10:45:00,52.29,52.38,52.18,52.29,100200.0,52.29,52.38,52.18,52.29,100200.0
2014-03-31 10:50:00,52.3,52.44,52.18,52.2,56100.0,52.3,52.44,52.18,52.2,56100.0
2014-03-31 10:55:00,52.2,52.24,51.99,52.13,67900.0,52.2,52.24,51.99,52.13,67900.0
2014-03-31 11:00:00,52.11,52.18,52.05,52.08,27200.0,52.11,52.18,52.05,52.08,27200.0
2014-03-31 11:05:00,52.06,52.17,52.03,52.1,63000.0,52.06,52.17,52.03,52.1,63000.0
2014-03-31 11:10:00,52.09,52.29,52.08,52.28,49600.0,52.09,52.29,52.08,52.28,49600.0
2014-03-31 11:15:00,52.27,52.31,52.2,52.31,30800.0,52.27,52.31,52.2,52.31,30800.0
2014-03-31 11:20:00,52.3,52.44,52.22,52.26,56800.0,52.3,52.44,52.22,52.26,56800.0
2014-03-31 11:25:00,52.23,52.41,52.23,52.35,23600.0,52.23,52.41,52.23,52.35,23600.0
2014-03-31 11:30:00,52.36,52.48,52.28,52.37,40600.0,52.36,52.48,52.28,52.37,40600.0
2014-03-31 11:35:00,52.37,52.48,52.37,52.41,59400.0,52.37,52.48,52.37,52.41,59400.0
2014-03-31 11:40:00,52.41,52.48,52.38,52.47,39300.0,52.41,52.48,52.38,52.47,39300.0
2014-03-31 11:45:00,52.47,52.48,52.35,52.45,26100.0,52.47,52.48,52.35,52.45,26100.0
2014-03-31 11:50:00,52.47,52.49,52.38,52.4,28100.0,52.47,52.49,52.38,52.4,28100.0
2014-03-31 11:55:00,52.38,52.48,52.33,52.41,53900.0,52.38,52.48,52.33,52.41,53900.0
2014-03-31 12:00:00,52.41,52.5,52.33,52.48,37300.0,52.41,52.5,52.33,52.48,37300.0
2014-03-31 12:05:00,52.46,52.53,52.4,52.47,31800.0,52.46,52.53,52.4,52.47,31800.0
2014-03-31 12:10:00,52.45,52.49,52.35,52.4,15200.0,52.45,52.49,52.35,52.4,15200.0
2014-03-31 12:15:00,52.38,52.47,52.36,52.4,20100.0,52.38,52.47,52.36,52.4,20100.0
2014-03-31 12:20:00,52.39,52.44,52.32,52.37,19900.0,52.39,52.44,52.32,52.37,19900.0
2014-03-31 12:25:00,52.36,52.39,52.28,52.32,33600.0,52.36,52.39,52.28,52.32,33600.0
2014-03-31 12:30:00,52.35,52.36,52.26,52.28,14400.0,52.35,52.36,52.26,52.28,14400.0
2014-03-31 12:35:00,52.27,52.38,52.26,52.31,29800.0,52.27,52.38,52.26,52.31,29800.0
2014-03-31 12:40:00,52.33,52.45,52.28,52.37,38500.0,52.33,52.45,52.28,52.37,38500.0
2014-03-31 12:45:00,52.37,52.46,52.37,52.46,20600.0,52.37,52.46,52.37,52.46,20600.0
2014-03-31 12:50:00,52.45,52.5,52.42,52.43,39000.0,52.45,52.5,52.42,52.43,39000.0
2014-03-31 12:55:00,52.44,52.48,52.4,52.45,37100.0,52.44,52.48,52.4,52.45,37100.0
2014-03-31 13:00:00,52.43,52.45,52.36,52.41,21900.0,52.43,52.45,52.36,52.41,21900.0
2014-03-31 13:05:00,52.42,52.61,52.41,52.55,39900.0,52.42,52.61,52.41,52.55,39900.0
2014-03-31 13:10:00,52.51,52.62,52.5,52.54,18800.0,52.51,52.62,52.5,52.54,18800.0
2014-03-31 13:15:00,52.55,52.63,52.45,52.58,52700.0,52.55,52.63,52.45,52.58,52700.0
2014-03-31 13:20:00,52.57,52.59,52.46,52.46,11300.0,52.57,52.59,52.46,52.46,11300.0
2014-03-31 13:25:00,52.47,52.5,52.45,52.47,14700.0,52.47,52.5,52.45,52.47,14700.0
2014-03-31 13:30:00,52.48,52.51,52.43,52.48,12500.0,52.48,52.51,52.43,52.48,12500.0
2014-03-31 13:35:00,52.46,52.49,52.4,52.43,18400.0,52.46,52.49,52.4,52.43,18400.0
2014-03-31 13:40:00,52.42,52.52,52.4,52.51,17300.0,52.42,52.52,52.4,52.51,17300.0
2014-03-31 13:45:00,52.51,52.51,52.44,52.45,8300.0,52.51,52.51,52.44,52.45,8300.0
2014-03-31 13:50:00,52.43,52.46,52.4,52.46,21700.0,52.43,52.46,52.4,52.46,21700.0
2014-03-31 13:55:00,52.46,52.46,52.38,52.46,17700.0,52.46,52.46,52.38,52.46,17700.0
2014-03-31 14:00:00,52.46,52.48,52.42,52.45,15900.0,52.46,52.48,52.42,52.45,15900.0
2014-03-31 14:05:00,52.45,52.45,52.42,52.42,7300.0,52.45,52.45,52.42,52.42,7300.0
2014-03-31 14:10:00,52.42,52.47,52.41,52.44,15500.0,52.42,52.47,52.41,52.44,15500.0
2014-03-31 14:15:00,52.43,52.47,52.39,52.43,27000.0,52.43,52.47,52.39,52.43,27000.0
2014-03-31 14:20:00,52.45,52.45,52.36,52.38,42900.0,52.45,52.45,52.36,52.38,42900.0
2014-03-31 14:25:00,52.39,52.41,52.34,52.38,27200.0,52.39,52.41,52.34,52.38,27200.0
2014-03-31 14:30:00,52.38,52.39,52.26,52.29,46700.0,52.38,52.39,52.26,52.29,46700.0
2014-03-31 14:35:00,52.3,52.3,52.21,52.22,28600.0,52.3,52.3,52.21,52.22,28600.0
2014-03-31 14:40:00,52.22,52.22,52.08,52.08,52100.0,52.22,52.22,52.08,52.08,52100.0
2014-03-31 14:45:00,52.08,52.11,52.07,52.11,24300.0,52.08,52.11,52.07,52.11,24300.0
2014-03-31 14:50:00,52.1,52.3,52.08,52.3,41300.0,52.1,52.3,52.08,52.3,41300.0
2014-03-31 14:55:00,52.31,52.47,52.31,52.47,29100.0,52.31,52.47,52.31,52.47,29100.0
2014-03-31 15:00:00,52.48,52.48,52.27,52.27,29200.0,52.48,52.48,52.27,52.27,29200.0
2014-03-31 15:05:00,52.28,52.39,52.17,52.33,56300.0,52.28,52.39,52.17,52.33,56300.0
2014-03-31 15:10:00,52.32,52.34,52.24,52.3,26200.0,52.32,52.34,52.24,52.3,26200.0
2014-03-31 15:15:00,52.31,52.33,52.23,52.33,30100.0,52.31,52.33,52.23,52.33,30100.0
2014-03-31 15:20:00,52.32,52.38,52.3,52.31,38000.0,52.32,52.38,52.3,52.31,38000.0
2014-03-31 15:25:00,52.33,52.38,52.31,52.34,13400.0,52.33,52.38,52.31,52.34,13400.0
2014-03-31 15:30:00,52.35,52.42,52.32,52.41,30600.0,52.35,52.42,52.32,52.41,30600.0
2014-03-31 15:35:00,52.42,52.46,52.41,52.43,28500.0,52.42,52.46,52.41,52.43,28500.0
2014-03-31 15:40:00,52.43,52.48,52.41,52.48,40900.0,52.43,52.48,52.41,52.48,40900.0
2014-03-31 15:45:00,52.48,52.57,52.44,52.57,61500.0,52.48,52.57,52.44,52.57,61500.0
2014-03-31 15:50:00,52.58,52.63,52.51,52.6,123300.0,52.58,52.63,52.51,52.6,123300.0
2014-03-31 15:55:00,52.6,52.62,52.54,52.58,124200.0,52.6,52.62,52.54,52.58,124200.0
2014-04-01 09:30:00,52.69,52.87,52.45,52.75,87000.0,52.69,52.87,52.45,52.75,87000.0
2014-04-01 09:35:00,52.69,52.82,52.56,52.72,29400.0,52.69,52.82,52.56,52.72,29400.0
2014-04-01 09:40:00,52.72,52.72,52.5,52.55,49500.0,52.72,52.72,52.5,52.55,49500.0
2014-04-01 09:45:00,52.56,52.7,52.55,52.68,44200.0,52.56,52.7,52.55,52.68,44200.0
2014-04-01 09:50:00,52.68,52.69,52.53,52.69,52000.0,52.68,52.69,52.53,52.69,52000.0
2014-04-01 09:55:00,52.7,52.76,52.6,52.62,28100.0,52.7,52.76,52.6,52.62,28100.0
2014-04-01 10:00:00,52.6,52.71,52.44,52.51,38200.0,52.6,52.71,52.44,52.51,38200.0
2014-04-01 10:05:00,52.52,52.59,52.48,52.55,37400.0,52.52,52.59,52.48,52.55,37400.0
2014-04-01 10:10:00,52.55,52.65,52.47,52.56,50800.0,52.55,52.65,52.47,52.56,50800.0
2014-04-01 10:15:00,52.57,52.65,52.51,52.52,29300.0,52.57,52.65,52.51,52.52,29300.0
2014-04-01 10:20:00,52.53,52.62,52.52,52.61,49800.0,52.53,52.62,52.52,52.61,49800.0
2014-04-01 10:25:00,52.61,52.64,52.53,52.58,35300.0,52.61,52.64,52.53,52.58,35300.0
2014-04-01 10:30:00,52.58,52.63,52.54,52.55,39600.0,52.58,52.63,52.54,52.55,39600.0
2014-04-01 10:35:00,52.58,52.64,52.58,52.62,25000.0,52.58,52.64,52.58,52.62,25000.0
2014-04-01 10:40:00,52.62,52.62,52.56,52.6,55800.0,52.62,52.62,52.56,52.6,55800.0
2014-04-01 10:45:00,52.58,52.61,52.57,52.6,48300.0,52.58,52.61,52.57,52.6,48300.0
2014-04-01 10:50:00,52.6,52.66,52.57,52.58,47800.0,52.6,52.66,52.57,52.58,47800.0
2014-04-01 10:55:00,52.59,52.6,52.55,52.56,20300.0,52.59,52.6,52.55,52.56,20300.0
2014-04-01 11:00:00,52.55,52.55,52.34,52.35,32400.0,52.55,52.55,52.34,52.35,32400.0
2014-04-01 11:05:00,52.36,52.36,52.22,52.34,33700.0,52.36,52.36,52.22,52.34,33700.0
2014-04-01 11:10:00,52.34,52.37,52.15,52.22,35500.0,52.34,52.37,52.15,52.22,35500.0
2014-04-01 11:15:00,52.2,52.3,52.15,52.15,55800.0,52.2,52.3,52.15,52.15,55800.0
2014-04-01 11:20:00,52.19,52.31,52.17,52.28,20000.0,52.19,52.31,52.17,52.28,20000.0
2014-04-01 11:25:00,52.29,52.46,52.27,52.39,43400.0,52.29,52.46,52.27,52.39,43400.0
2014-04-01 11:30:00,52.43,52.43,52.31,52.31,7000.0,52.43,52.43,52.31,52.31,7000.0
2014-04-01 11:35:00,52.31,52.39,52.31,52.36,6000.0,52.31,52.39,52.31,52.36,6000.0
2014-04-01 11:40:00,52.36,52.41,52.35,52.39,10000.0,52.36,52.41,52.35,52.39,10000.0
2014-04-01 11:45:00,52.39,52.55,52.39,52.49,22100.0,52.39,52.55,52.39,52.49,22100.0
2014-04-01 11:50:00,52.46,52.57,52.44,52.53,39700.0,52.46,52.57,52.44,52.53,39700.0
2014-04-01 11:55:00,52.53,52.59,52.5,52.55,35500.0,52.53,52.59,52.5,52.55,35500.0
2014-04-01 12:00:00,52.55,52.55,52.49,52.52,54200.0,52.55,52.55,52.49,52.52,54200.0
2014-04-01 12:05:00,52.53,52.6,52.5,52.6,42900.0,52.53,52.6,52.5,52.6,42900.0
2014-04-01 12:10:00,52.57,52.59,52.46,52.46,11500.0,52.57,52.59,52.46,52.46,11500.0
2014-04-01 12:15:00,52.45,52.5,52.42,52.48,36800.0,52.45,52.5,52.42,52.48,36800.0
2014-04-01 12:20:00,52.48,52.55,52.47,52.54,43200.0,52.48,52.55,52.47,52.54,43200.0
2014-04-01 12:25:00,52.54,52.54,52.5,52.51,16200.0,52.54,52.54,52.5,52.51,16200.0
2014-04-01 12:30:00,52.51,52.56,52.5,52.56,22800.0,52.51,52.56,52.5,52.56,22800.0
2014-04-01 12:35:00,52.56,52.63,52.53,52.61,47700.0,52.56,52.63,52.53,52.61,47700.0
2014-04-01 12:40:00,52.61,52.65,52.57,52.61,8300.0,52.61,52.65,52.57,52.61,8300.0
2014-04-01 12:45:00,52.58,52.59,52.55,52.55,7500.0,52.58,52.59,52.55,52.55,7500.0
2014-04-01 12:50:00,52.55,52.57,52.51,52.55,4700.0,52.55,52.57,52.51,52.55,4700.0
2014-04-01 12:55:00,52.54,52.58,52.53,52.55,10700.0,52.54,52.58,52.53,52.55,10700.0
2014-04-01 13:00:00,52.54,52.54,52.51,52.54,10700.0,52.54,52.54,52.51,52.54,10700.0
2014-04-01 13:05:00,52.54,52.61,52.54,52.61,9800.0,52.54,52.61,52.54,52.61,9800.0
2014-04-01 13:10:00,52.61,52.66,52.57,52.64,9100.0,52.61,52.66,52.57,52.64,9100.0
2014-04-01 13:15:00,52.62,52.64,52.6,52.63,8200.0,52.62,52.64,52.6,52.63,8200.0
2014-04-01 13:20:00,52.63,52.66,52.57,52.6,14700.0,52.63,52.66,52.57,52.6,14700.0
2014-04-01 13:25:00,52.61,52.63,52.61,52.62,6100.0,52.61,52.63,52.61,52.62,6100.0
2014-04-01 13:30:00,52.64,52.64,52.54,52.57,7400.0,52.64,52.64,52.54,52.57,7400.0
2014-04-01 13:35:00,52.57,52.63,52.57,52.61,16300.0,52.57,52.63,52.57,52.61,16300.0
2014-04-01 13:40:00,52.62,52.66,52.61,52.66,10200.0,52.62,52.66,52.61,52.66,10200.0
2014-04-01 13:45:00,52.66,52.7,52.64,52.68,11700.0,52.66,52.7,52.64,52.68,11700.0
2014-04-01 13:50:00,52.68,52.79,52.67,52.79,12700.0,52.68,52.79,52.67,52.79,12700.0
2014-04-01 13:55:00,52.79,52.86,52.79,52.85,25700.0,52.79,52.86,52.79,52.85,25700.0
2014-04-01 14:00:00,52.86,52.88,52.83,52.88,19700.0,52.86,52.88,52.83,52.88,19700.0
2014-04-01 14:05:00,52.88,52.88,52.76,52.76,13100.0,52.88,52.88,52.76,52.76,13100.0
2014-04-01 14:10:00,52.77,52.78,52.69,52.76,13800.0,52.77,52.78,52.69,52.76,13800.0
2014-04-01 14:15:00,52.76,52.81,52.75,52.81,11100.0,52.76,52.81,52.75,52.81,11100.0
2014-04-01 14:20:00,52.8,52.81,52.73,52.79,7700.0,52.8,52.81,52.73,52.79,7700.0
2014-04-01 14:25:00,52.78,52.81,52.77,52.81,7700.0,52.78,52.81,52.77,52.81,7700.0
2014-04-01 14:30:00,52.8,52.8,52.76,52.76,5000.0,52.8,52.8,52.76,52.76,5000.0
2014-04-01 14:35:00,52.78,52.79,52.62,52.64,43900.0,52.78,52.79,52.62,52.64,43900.0
2014-04-01 14:40:00,52.66,52.71,52.64,52.66,8600.0,52.66,52.71,52.64,52.66,8600.0
2014-04-01 14:45:00,52.66,52.73,52.65,52.71,16900.0,52.66,52.73,52.65,52.71,16900.0
2014-04-01 14:50:00,52.72,52.72,52.62,52.62,16200.0,52.72,52.72,52.62,52.62,16200.0
2014-04-01 14:55:00,52.62,52.71,52.6,52.7,34300.0,52.62,52.71,52.6,52.7,34300.0
2014-04-01 15:00:00,52.7,52.71,52.66,52.67,14000.0,52.7,52.71,52.66,52.67,14000.0
2014-04-01 15:05:00,52.66,52.68,52.62,52.66,12400.0,52.66,52.68,52.62,52.66,12400.0
2014-04-01 15:10:00,52.66,52.69,52.65,52.67,13400.0,52.66,52.69,52.65,52.67,13400.0
2014-04-01 15:15:00,52.68,52.79,52.68,52.77,32100.0,52.68,52.79,52.68,52.77,32100.0
2014-04-01 15:20:00,52.77,52.84,52.75,52.75,22100.0,52.77,52.84,52.75,52.75,22100.0
2014-04-01 15:25:00,52.76,52.78,52.71,52.74,20500.0,52.76,52.78,52.71,52.74,20500.0
2014-04-01 15:30:00,52.74,52.76,52.68,52.76,36300.0,52.74,52.76,52.68,52.76,36300.0
2014-04-01 15:35:00,52.76,52.85,52.73,52.85,45200.0,52.76,52.85,52.73,52.85,45200.0
2014-04-01 15:40:00,52.86,52.9,52.86,52.87,37700.0,52.86,52.9,52.86,52.87,37700.0
2014-04-01 15:45:00,52.88,52.91,52.85,52.89,32600.0,52.88,52.91,52.85,52.89,32600.0
2014-04-01 15:50:00,52.89,52.97,52.89,52.93,105800.0,52.89,52.97,52.89,52.93,105800.0
2014-04-01 15:55:00,52.93,53.0,52.92,52.98,152000.0,52.93,53.0,52.92,52.98,152000.0
2014-04-02 09:30:00,52.97,52.97,52.62,52.67,64200.0,52.97,52.97,52.62,52.67,64200.0
2014-04-02 09:35:00,52.67,53.06,52.53,52.94,62500.0,52.67,53.06,52.53,52.94,62500.0
2014-04-02 09:40:00,52.94,53.07,52.87,53.01,83600.0,52.94,53.07,52.87,53.01,83600.0
2014-04-02 09:45:00,53.06,53.07,52.87,52.87,50200.0,53.06,53.07,52.87,52.87,50200.0
2014-04-02 09:50:00,52.86,52.98,52.72,52.72,42400.0,52.86,52.98,52.72,52.72,42400.0
2014-04-02 09:55:00,52.72,52.84,52.6,52.8,29300.0,52.72,52.84,52.6,52.8,29300.0
2014-04-02 10:00:00,52.75,52.96,52.73,52.85,32600.0,52.75,52.96,52.73,52.85,32600.0
2014-04-02 10:05:00,52.87,53.03,52.87,52.98,25700.0,52.87,53.03,52.87,52.98,25700.0
2014-04-02 10:10:00,52.99,53.01,52.85,52.87,26100.0,52.99,53.01,52.85,52.87,26100.0
2014-04-02 10:15:00,52.87,52.98,52.85,52.95,11600.0,52.87,52.98,52.85,52.95,11600.0
2014-04-02 10:20:00,52.95,53.44,52.9,53.4,62900.0,52.95,53.44,52.9,53.4,62900.0
2014-04-02 10:25:00,53.4,53.75,53.34,53.72,93200.0,53.4,53.75,53.34,53.72,93200.0
2014-04-02 10:30:00,53.72,53.73,53.45,53.46,53500.0,53.72,53.73,53.45,53.46,53500.0
2014-04-02 10:35:00,53.45,53.5,53.25,53.4,28700.0,53.45,53.5,53.25,53.4,28700.0
2014-04-02 10:40:00,53.4,53.54,53.39,53.45,16800.0,53.4,53.54,53.39,53.45,16800.0
2014-04-02 10:45:00,53.48,53.6,53.31,53.4,73400.0,53.48,53.6,53.31,53.4,73400.0
2014-04-02 10:50:00,53.41,53.47,53.41,53.44,13600.0,53.41,53.47,53.41,53.44,13600.0
2014-04-02 10:55:00,53.43,53.55,53.42,53.53,16600.0,53.43,53.55,53.42,53.53,16600.0
2014-04-02 11:00:00,53.51,53.77,53.48,53.75,45300.0,53.51,53.77,53.48,53.75,45300.0
2014-04-02 11:05:00,53.71,53.78,53.57,53.68,41700.0,53.71,53.78,53.57,53.68,41700.0
2014-04-02 11:10:00,53.67,53.67,53.52,53.57,29000.0,53.67,53.67,53.52,53.57,29000.0
2014-04-02 11:15:00,53.57,53.63,53.51,53.61,21000.0,53.57,53.63,53.51,53.61,21000.0
2014-04-02 11:20:00,53.6,53.81,53.6,53.78,40900.0,53.6,53.81,53.6,53.78,40900.0
2014-04-02 11:25:00,53.78,53.82,53.73,53.77,14800.0,53.78,53.82,53.73,53.77,14800.0
2014-04-02 11:30:00,53.77,53.83,53.6,53.68,32100.0,53.77,53.83,53.6,53.68,32100.0
2014-04-02 11:35:00,53.68,53.76,53.66,53.7,12500.0,53.68,53.76,53.66,53.7,12500.0
2014-04-02 11:40:00,53.73,53.73,53.65,53.72,17800.0,53.73,53.73,53.65,53.72,17800.0
2014-04-02 11:45:00,53.73,53.82,53.72,53.77,24000.0,53.73,53.82,53.72,53.77,24000.0
2014-04-02 11:50:00,53.79,53.8,53.71,53.8,41500.0,53.79,53.8,53.71,53.8,41500.0
2014-04-02 11:55:00,53.83,53.83,53.77,53.81,17700.0,53.83,53.83,53.77,53.81,17700.0
2014-04-02 12:00:00,53.83,53.83,53.74,53.75,13000.0,53.83,53.83,53.74,53.75,13000.0
2014-04-02 12:05:00,53.77,53.82,53.75,53.8,7400.0,53.77,53.82,53.75,53.8,7400.0
2014-04-02 12:10:00,53.78,53.94,53.74,53.87,50100.0,53.78,53.94,53.74,53.87,50100.0
2014-04-02 12:15:00,53.9,53.94,53.79,53.9,34400.0,53.9,53.94,53.79,53.9,34400.0
2014-04-02 12:20:00,53.9,54.0,53.9,53.98,40500.0,53.9,54.0,53.9,53.98,40500.0
2014-04-02 12:25:00,53.97,54.03,53.97,54.0,47800.0,53.97,54.03,53.97,54.0,47800.0
2014-04-02 12:30:00,53.99,54.11,53.94,54.1,40200.0,53.99,54.11,53.94,54.1,40200.0
2014-04-02 12:35:00,54.1,54.15,54.0,54.12,38900.0,54.1,54.15,54.0,54.12,38900.0
2014-04-02 12:40:00,54.14,54.42,54.1,54.42,59900.0,54.14,54.42,54.1,54.42,59900.0
2014-04-02 12:45:00,54.42,54.56,54.4,54.45,113100.0,54.42,54.56,54.4,54.45,113100.0
2014-04-02 12:50:00,54.45,54.47,54.27,54.31,49700.0,54.45,54.47,54.27,54.31,49700.0
2014-04-02 12:55:00,54.32,54.63,54.3,54.54,97600.0,54.32,54.63,54.3,54.54,97600.0
2014-04-02 13:00:00,54.55,54.55,54.36,54.46,24600.0,54.55,54.55,54.36,54.46,24600.0
2014-04-02 13:05:00,54.44,54.46,54.28,54.29,20700.0,54.44,54.46,54.28,54.29,20700.0
2014-04-02 13:10:00,54.29,54.32,54.22,54.24,18700.0,54.29,54.32,54.22,54.24,18700.0
2014-04-02 13:15:00,54.25,54.27,54.03,54.14,52000.0,54.25,54.27,54.03,54.14,52000.0
2014-04-02 13:20:00,54.14,54.42,54.13,54.21,52900.0,54.14,54.42,54.13,54.21,52900.0
2014-04-02 13:25:00,54.21,54.28,54.21,54.23,20300.0,54.21,54.28,54.21,54.23,20300.0
2014-04-02 13:30:00,54.23,54.23,53.99,54.03,57300.0,54.23,54.23,53.99,54.03,57300.0
2014-04-02 13:35:00,54.02,54.15,53.96,54.01,36300.0,54.02,54.15,53.96,54.01,36300.0
2014-04-02 13:40:00,54.01,54.09,53.92,54.01,23700.0,54.01,54.09,53.92,54.01,23700.0
2014-04-02 13:45:00,54.03,54.2,54.02,54.19,45200.0,54.03,54.2,54.02,54.19,45200.0
2014-04-02 13:50:00,54.21,54.32,54.09,54.12,46200.0,54.21,54.32,54.09,54.12,46200.0
2014-04-02 13:55:00,54.1,54.12,54.05,54.08,21600.0,54.1,54.12,54.05,54.08,21600.0
2014-04-02 14:00:00,54.08,54.08,53.84,53.9,26400.0,54.08,54.08,53.84,53.9,26400.0
2014-04-02 14:05:00,53.92,53.92,53.86,53.9,27700.0,53.92,53.92,53.86,53.9,27700.0
2014-04-02 14:10:00,53.91,53.93,53.87,53.88,19800.0,53.91,53.93,53.87,53.88,19800.0
2014-04-02 14:15:00,53.9,54.12,53.89,54.12,14400.0,53.9,54.12,53.89,54.12,14400.0
2014-04-02 14:20:00,54.09,54.11,54.01,54.03,18200.0,54.09,54.11,54.01,54.03,18200.0
2014-04-02 14:25:00,54.02,54.21,54.01,54.18,20700.0,54.02,54.21,54.01,54.18,20700.0
2014-04-02 14:30:00,54.23,54.31,54.16,54.28,30700.0,54.23,54.31,54.16,54.28,30700.0
2014-04-02 14:35:00,54.28,54.49,54.22,54.41,33800.0,54.28,54.49,54.22,54.41,33800.0
2014-04-02 14:40:00,54.41,54.47,54.32,54.43,35400.0,54.41,54.47,54.32,54.43,35400.0
2014-04-02 14:45:00,54.42,54.45,54.35,54.45,26900.0,54.42,54.45,54.35,54.45,26900.0
2014-04-02 14:50:00,54.44,54.47,54.4,54.45,28600.0,54.44,54.47,54.4,54.45,28600.0
2014-04-02 14:55:00,54.45,54.5,54.42,54.49,15600.0,54.45,54.5,54.42,54.49,15600.0
2014-04-02 15:00:00,54.48,54.54,54.43,54.51,56300.0,54.48,54.54,54.43,54.51,56300.0
2014-04-02 15:05:00,54.5,54.5,54.22,54.24,51200.0,54.5,54.5,54.22,54.24,51200.0
2014-04-02 15:10:00,54.2,54.24,54.16,54.24,23000.0,54.2,54.24,54.16,54.24,23000.0
2014-04-02 15:15:00,54.26,54.45,54.2,54.45,32100.0,54.26,54.45,54.2,54.45,32100.0
2014-04-02 15:20:00,54.45,54.5,54.37,54.48,34100.0,54.45,54.5,54.37,54.48,34100.0
2014-04-02 15:25:00,54.5,54.54,54.44,54.46,37600.0,54.5,54.54,54.44,54.46,37600.0
2014-04-02 15:30:00,54.46,54.53,54.44,54.48,30300.0,54.46,54.53,54.44,54.48,30300.0
2014-04-02 15:35:00,54.48,54.48,54.38,54.43,50700.0,54.48,54.48,54.38,54.43,50700.0
2014-04-02 15:40:00,54.43,54.47,54.4,54.44,51600.0,54.43,54.47,54.4,54.44,51600.0
2014-04-02 15:45:00,54.45,54.5,54.33,54.34,59200.0,54.45,54.5,54.33,54.34,59200.0
2014-04-02 15:50:00,54.34,54.4,54.28,54.38,86100.0,54.34,54.4,54.28,54.38,86100.0
2014-04-02 15:55:00,54.37,54.44,54.34,54.41,140300.0,54.37,54.44,54.34,54.41,140300.0
2014-04-03 09:30:00,54.73,55.32,54.55,55.2,125100.0,54.73,55.32,54.55,55.2,125100.0
2014-04-03 09:35:00,55.2,55.28,54.9,55.13,78100.0,55.2,55.28,54.9,55.13,78100.0
2014-04-03 09:40:00,55.13,55.39,55.0,55.07,77300.0,55.13,55.39,55.0,55.07,77300.0
2014-04-03 09:45:00,55.01,55.04,54.63,54.75,60800.0,55.01,55.04,54.63,54.75,60800.0
2014-04-03 09:50:00,54.7,54.73,54.5,54.57,49400.0,54.7,54.73,54.5,54.57,49400.0
2014-04-03 09:55:00,54.57,54.58,54.45,54.51,43000.0,54.57,54.58,54.45,54.51,43000.0
2014-04-03 10:00:00,54.51,54.65,54.42,54.56,29100.0,54.51,54.65,54.42,54.56,29100.0
2014-04-03 10:05:00,54.55,54.58,54.42,54.52,19000.0,54.55,54.58,54.42,54.52,19000.0
2014-04-03 10:10:00,54.52,54.72,54.47,54.66,19900.0,54.52,54.72,54.47,54.66,19900.0
2014-04-03 10:15:00,54.69,54.81,54.65,54.76,20800.0,54.69,54.81,54.65,54.76,20800.0
2014-04-03 10:20:00,54.76,55.14,54.62,54.97,129300.0,54.76,55.14,54.62,54.97,129300.0
2014-04-03 10:25:00,54.92,55.08,54.8,55.02,112300.0,54.92,55.08,54.8,55.02,112300.0
2014-04-03 10:30:00,55.02,55.41,54.96,55.41,139400.0,55.02,55.41,54.96,55.41,139400.0
2014-04-03 10:35:00,55.38,55.45,55.08,55.11,118300.0,55.38,55.45,55.08,55.11,118300.0
2014-04-03 10:40:00,55.1,55.15,54.76,54.86,132100.0,55.1,55.15,54.76,54.86,132100.0
2014-04-03 10:45:00,54.88,55.02,54.8,54.86,62800.0,54.88,55.02,54.8,54.86,62800.0
2014-04-03 10:50:00,54.89,55.05,54.89,55.01,54800.0,54.89,55.05,54.89,55.01,54800.0
2014-04-03 10:55:00,55.02,55.07,54.95,55.0,33000.0,55.02,55.07,54.95,55.0,33000.0
2014-04-03 11:00:00,54.98,54.99,54.76,54.84,44800.0,54.98,54.99,54.76,54.84,44800.0
2014-04-03 11:05:00,54.84,54.84,54.76,54.79,23800.0,54.84,54.84,54.76,54.79,23800.0
2014-04-03 11:10:00,54.79,54.82,54.68,54.72,46700.0,54.79,54.82,54.68,54.72,46700.0
2014-04-03 11:15:00,54.71,54.77,54.69,54.73,39200.0,54.71,54.77,54.69,54.73,39200.0
2014-04-03 11:20:00,54.71,54.73,54.42,54.47,41900.0,54.71,54.73,54.42,54.47,41900.0
2014-04-03 11:25:00,54.48,54.7,54.44,54.62,56300.0,54.48,54.7,54.44,54.62,56300.0
2014-04-03 11:30:00,54.62,54.67,54.47,54.56,35300.0,54.62,54.67,54.47,54.56,35300.0
2014-04-03 11:35:00,54.53,54.57,54.43,54.56,28700.0,54.53,54.57,54.43,54.56,28700.0
2014-04-03 11:40:00,54.58,54.76,54.58,54.76,60100.0,54.58,54.76,54.58,54.76,60100.0
2014-04-03 11:45:00,54.76,54.76,54.52,54.52,79200.0,54.76,54.76,54.52,54.52,79200.0
2014-04-03 11:50:00,54.5,54.53,54.23,54.43,64300.0,54.5,54.53,54.23,54.43,64300.0
2014-04-03 11:55:00,54.4,54.4,54.14,54.19,34300.0,54.4,54.4,54.14,54.19,34300.0
2014-04-03 12:00:00,54.18,54.45,54.14,54.45,22700.0,54.18,54.45,54.14,54.45,22700.0
2014-04-03 12:05:00,54.43,54.61,54.4,54.4,33000.0,54.43,54.61,54.4,54.4,33000.0
2014-04-03 12:10:00,54.4,54.51,54.28,54.3,32700.0,54.4,54.51,54.28,54.3,32700.0
2014-04-03 12:15:00,54.29,54.31,54.15,54.31,10200.0,54.29,54.31,54.15,54.31,10200.0
2014-04-03 12:20:00,54.24,54.36,54.23,54.29,11700.0,54.24,54.36,54.23,54.29,11700.0
2014-04-03 12:25:00,54.3,54.34,54.17,54.19,12300.0,54.3,54.34,54.17,54.19,12300.0
2014-04-03 12:30:00,54.19,54.19,53.93,53.94,53700.0,54.19,54.19,53.93,53.94,53700.0
2014-04-03 12:35:00,53.94,54.02,53.87,53.91,30700.0,53.94,54.02,53.87,53.91,30700.0
2014-04-03 12:40:00,53.91,54.02,53.87,53.92,29000.0,53.91,54.02,53.87,53.92,29000.0
2014-04-03 12:45:00,53.91,54.27,53.89,54.14,57600.0,53.91,54.27,53.89,54.14,57600.0
2014-04-03 12:50:00,54.1,54.24,53.99,54.24,21000.0,54.1,54.24,53.99,54.24,21000.0
2014-04-03 12:55:00,54.23,54.24,54.08,54.08,7100.0,54.23,54.24,54.08,54.08,7100.0
2014-04-03 13:00:00,54.08,54.22,54.07,54.17,8100.0,54.08,54.22,54.07,54.17,8100.0
2014-04-03 13:05:00,54.15,54.15,54.08,54.08,7000.0,54.15,54.15,54.08,54.08,7000.0
2014-04-03 13:10:00,54.06,54.1,54.05,54.08,3900.0,54.06,54.1,54.05,54.08,3900.0
2014-04-03 13:15:00,54.1,54.15,54.05,54.12,9100.0,54.1,54.15,54.05,54.12,9100.0
2014-04-03 13:20:00,54.12,54.14,54.02,54.05,15300.0,54.12,54.14,54.02,54.05,15300.0
2014-04-03 13:25:00,54.07,54.13,53.99,54.1,9100.0,54.07,54.13,53.99,54.1,9100.0
2014-04-03 13:30:00,54.1,54.13,54.04,54.09,15700.0,54.1,54.13,54.04,54.09,15700.0
2014-04-03 13:35:00,54.06,54.1,54.01,54.09,18300.0,54.06,54.1,54.01,54.09,18300.0
2014-04-03 13:40:00,54.07,54.27,54.07,54.27,22700.0,54.07,54.27,54.07,54.27,22700.0
2014-04-03 13:45:00,54.26,54.32,54.24,54.28,25300.0,54.26,54.32,54.24,54.28,25300.0
2014-04-03 13:50:00,54.3,54.34,54.25,54.32,17500.0,54.3,54.34,54.25,54.32,17500.0
2014-04-03 13:55:00,54.33,54.33,54.21,54.26,14400.0,54.33,54.33,54.21,54.26,14400.0
2014-04-03 14:00:00,54.24,54.24,54.14,54.19,15500.0,54.24,54.24,54.14,54.19,15500.0
2014-04-03 14:05:00,54.17,54.19,54.14,54.18,23700.0,54.17,54.19,54.14,54.18,23700.0
2014-04-03 14:10:00,54.17,54.17,54.02,54.03,18500.0,54.17,54.17,54.02,54.03,18500.0
2014-04-03 14:15:00,54.04,54.04,54.0,54.02,12700.0,54.04,54.04,54.0,54.02,12700.0
2014-04-03 14:20:00,54.01,54.03,53.93,53.96,26500.0,54.01,54.03,53.93,53.96,26500.0
2014-04-03 14:25:00,53.96,54.01,53.92,53.98,19600.0,53.96,54.01,53.92,53.98,19600.0
2014-04-03 14:30:00,54.0,54.01,53.96,54.0,11000.0,54.0,54.01,53.96,54.0,11000.0
2014-04-03 14:35:00,54.0,54.02,53.93,53.96,15300.0,54.0,54.02,53.93,53.96,15300.0
2014-04-03 14:40:00,53.95,53.97,53.9,53.91,19500.0,53.95,53.97,53.9,53.91,19500.0
2014-04-03 14:45:00,53.9,53.9,53.7,53.71,64800.0,53.9,53.9,53.7,53.71,64800.0
2014-04-03 14:50:00,53.71,53.78,53.7,53.76,17000.0,53.71,53.78,53.7,53.76,17000.0
2014-04-03 14:55:00,53.75,53.81,53.71,53.79,23600.0,53.75,53.81,53.71,53.79,23600.0
2014-04-03 15:00:00,53.79,53.94,53.74,53.94,44600.0,53.79,53.94,53.74,53.94,44600.0
2014-04-03 15:05:00,53.91,53.99,53.89,53.99,38000.0,53.91,53.99,53.89,53.99,38000.0
2014-04-03 15:10:00,53.99,54.12,53.95,54.07,29300.0,53.99,54.12,53.95,54.07,29300.0
2014-04-03 15:15:00,54.09,54.23,54.07,54.16,42400.0,54.09,54.23,54.07,54.16,42400.0
2014-04-03 15:20:00,54.17,54.18,54.05,54.1,24900.0,54.17,54.18,54.05,54.1,24900.0
2014-04-03 15:25:00,54.07,54.16,54.06,54.13,23100.0,54.07,54.16,54.06,54.13,23100.0
2014-04-03 15:30:00,54.14,54.27,54.14,54.27,38100.0,54.14,54.27,54.14,54.27,38100.0
2014-04-03 15:35:00,54.26,54.29,54.17,54.23,21500.0,54.26,54.29,54.17,54.23,21500.0
2014-04-03 15:40:00,54.23,54.27,54.14,54.16,63700.0,54.23,54.27,54.14,54.16,63700.0
2014-04-03 15:45:00,54.14,54.17,54.07,54.1,57900.0,54.14,54.17,54.07,54.1,57900.0
2014-04-03 15:50:00,54.1,54.18,54.1,54.12,52600.0,54.1,54.18,54.1,54.12,52600.0
2014-04-03 15:55:00,54.15,54.23,54.09,54.16,98600.0,54.15,54.23,54.09,54.16,98600.0
2014-04-04 09:30:00,54.85,55.18,54.65,54.97,99000.0,54.85,55.18,54.65,54.97,99000.0
2014-04-04 09:35:00,54.96,55.06,54.67,54.87,92100.0,54.96,55.06,54.67,54.87,92100.0
2014-04-04 09:40:00,54.87,54.88,54.45,54.49,31200.0,54.87,54.88,54.45,54.49,31200.0
2014-04-04 09:45:00,54.49,54.6,54.3,54.41,47700.0,54.49,54.6,54.3,54.41,47700.0
2014-04-04 09:50:00,54.41,54.44,54.01,54.03,67700.0,54.41,54.44,54.01,54.03,67700.0
2014-04-04 09:55:00,54.06,54.15,53.87,53.91,70400.0,54.06,54.15,53.87,53.91,70400.0
2014-04-04 10:00:00,53.83,54.0,53.75,53.94,46000.0,53.83,54.0,53.75,53.94,46000.0
2014-04-04 10:05:00,53.98,54.18,53.89,54.09,40900.0,53.98,54.18,53.89,54.09,40900.0
2014-04-04 10:10:00,54.09,54.33,54.09,54.26,36100.0,54.09,54.33,54.09,54.26,36100.0
2014-04-04 10:15:00,54.25,54.55,54.24,54.48,64500.0,54.25,54.55,54.24,54.48,64500.0
2014-04-04 10:20:00,54.43,54.53,54.26,54.42,55500.0,54.43,54.53,54.26,54.42,55500.0
2014-04-04 10:25:00,54.43,54.5,54.27,54.42,41400.0,54.43,54.5,54.27,54.42,41400.0
2014-04-04 10:30:00,54.44,54.65,54.37,54.57,27900.0,54.44,54.65,54.37,54.57,27900.0
2014-04-04 10:35:00,54.56,54.63,54.33,54.38,12500.0,54.56,54.63,54.33,54.38,12500.0
2014-04-04 10:40:00,54.45,54.57,54.29,54.56,16000.0,54.45,54.57,54.29,54.56,16000.0
2014-04-04 10:45:00,54.53,54.67,54.35,54.64,50100.0,54.53,54.67,54.35,54.64,50100.0
2014-04-04 10:50:00,54.67,54.82,54.55,54.76,116500.0,54.67,54.82,54.55,54.76,116500.0
2014-04-04 10:55:00,54.73,54.81,54.55,54.63,41500.0,54.73,54.81,54.55,54.63,41500.0
2014-04-04 11:00:00,54.63,54.7,54.54,54.64,24500.0,54.63,54.7,54.54,54.64,24500.0
2014-04-04 11:05:00,54.62,54.72,54.41,54.41,51600.0,54.62,54.72,54.41,54.41,51600.0
2014-04-04 11:10:00,54.42,54.46,54.27,54.34,37600.0,54.42,54.46,54.27,54.34,37600.0
2014-04-04 11:15:00,54.33,54.39,54.18,54.19,30900.0,54.33,54.39,54.18,54.19,30900.0
2014-04-04 11:20:00,54.16,54.4,54.13,54.29,95200.0,54.16,54.4,54.13,54.29,95200.0
2014-04-04 11:25:00,54.21,54.23,54.1,54.22,30300.0,54.21,54.23,54.1,54.22,30300.0
2014-04-04 11:30:00,54.23,54.25,54.16,54.18,29900.0,54.23,54.25,54.16,54.18,29900.0
2014-04-04 11:35:00,54.2,54.25,54.08,54.24,34700.0,54.2,54.25,54.08,54.24,34700.0
2014-04-04 11:40:00,54.23,54.24,54.0,54.06,61300.0,54.23,54.24,54.0,54.06,61300.0
2014-04-04 11:45:00,54.05,54.06,53.81,53.94,57000.0,54.05,54.06,53.81,53.94,57000.0
2014-04-04 11:50:00,53.93,54.05,53.89,53.96,47100.0,53.93,54.05,53.89,53.96,47100.0
2014-04-04 11:55:00,53.96,54.19,53.91,54.13,36400.0,53.96,54.19,53.91,54.13,36400.0
2014-04-04 12:00:00,54.09,54.11,53.82,53.88,39700.0,54.09,54.11,53.82,53.88,39700.0
2014-04-04 12:05:00,53.83,53.89,53.8,53.86,31500.0,53.83,53.89,53.8,53.86,31500.0
2014-04-04 12:10:00,53.88,53.9,53.77,53.88,36800.0,53.88,53.9,53.77,53.88,36800.0
2014-04-04 12:15:00,53.88,54.0,53.85,53.97,67900.0,53.88,54.0,53.85,53.97,67900.0
2014-04-04 12:20:00,53.96,54.11,53.96,54.0,21000.0,53.96,54.11,53.96,54.0,21000.0
2014-04-04 12:25:00,54.03,54.1,53.92,54.05,50800.0,54.03,54.1,53.92,54.05,50800.0
2014-04-04 12:30:00,54.05,54.17,54.05,54.15,28200.0,54.05,54.17,54.05,54.15,28200.0
2014-04-04 12:35:00,54.09,54.15,53.95,54.09,41300.0,54.09,54.15,53.95,54.09,41300.0
2014-04-04 12:40:00,54.08,54.08,53.95,53.99,15800.0,54.08,54.08,53.95,53.99,15800.0
2014-04-04 12:45:00,53.97,54.05,53.88,54.03,22400.0,53.97,54.05,53.88,54.03,22400.0
2014-04-04 12:50:00,54.04,54.06,53.96,53.96,13900.0,54.04,54.06,53.96,53.96,13900.0
2014-04-04 12:55:00,53.96,53.98,53.86,53.96,30600.0,53.96,53.98,53.86,53.96,30600.0
2014-04-04 13:00:00,53.95,54.26,53.93,54.26,108500.0,53.95,54.26,53.93,54.26,108500.0
2014-04-04 13:05:00,54.26,54.52,54.26,54.5,114100.0,54.26,54.52,54.26,54.5,114100.0
2014-04-04 13:10:00,54.46,54.52,54.32,54.32,42100.0,54.46,54.52,54.32,54.32,42100.0
2014-04-04 13:15:00,54.32,54.46,54.32,54.39,23900.0,54.32,54.46,54.32,54.39,23900.0
2014-04-04 13:20:00,54.36,54.39,54.21,54.31,23500.0,54.36,54.39,54.21,54.31,23500.0
2014-04-04 13:25:00,54.26,54.34,54.23,54.32,19800.0,54.26,54.34,54.23,54.32,19800.0
2014-04-04 13:30:00,54.28,54.32,54.15,54.18,32800.0,54.28,54.32,54.15,54.18,32800.0
2014-04-04 13:35:00,54.17,54.39,54.17,54.36,31600.0,54.17,54.39,54.17,54.36,31600.0
2014-04-04 13:40:00,54.36,54.37,54.21,54.32,19100.0,54.36,54.37,54.21,54.32,19100.0
2014-04-04 13:45:00,54.34,54.44,54.34,54.37,36600.0,54.34,54.44,54.34,54.37,36600.0
2014-04-04 13:50:00,54.35,54.63,54.34,54.54,71900.0,54.35,54.63,54.34,54.54,71900.0
2014-04-04 13:55:00,54.5,54.52,54.35,54.38,20100.0,54.5,54.52,54.35,54.38,20100.0
2014-04-04 14:00:00,54.36,54.41,54.3,54.36,20500.0,54.36,54.41,54.3,54.36,20500.0
2014-04-04 14:05:00,54.32,54.33,54.14,54.23,200200.0,54.32,54.33,54.14,54.23,200200.0
2014-04-04 14:10:00,54.24,54.32,54.15,54.21,57500.0,54.24,54.32,54.15,54.21,57500.0
2014-04-04 14:15:00,54.22,54.3,54.2,54.22,38700.0,54.22,54.3,54.2,54.22,38700.0
2014-04-04 14:20:00,54.22,54.42,54.22,54.37,72700.0,54.22,54.42,54.22,54.37,72700.0
2014-04-04 14:25:00,54.38,54.42,54.25,54.34,25900.0,54.38,54.42,54.25,54.34,25900.0
2014-04-04 14:30:00,54.32,54.33,54.22,54.25,12400.0,54.32,54.33,54.22,54.25,12400.0
2014-04-04 14:35:00,54.23,54.25,54.16,54.16,25400.0,54.23,54.25,54.16,54.16,25400.0
2014-04-04 14:40:00,54.16,54.24,54.0,54.01,28600.0,54.16,54.24,54.0,54.01,28600.0
2014-04-04 14:45:00,54.0,54.05,53.97,53.98,31200.0,54.0,54.05,53.97,53.98,31200.0
2014-04-04 14:50:00,53.96,54.07,53.96,54.02,26600.0,53.96,54.07,53.96,54.02,26600.0
2014-04-04 14:55:00,54.02,54.1,54.01,54.1,18100.0,54.02,54.1,54.01,54.1,18100.0
2014-04-04 15:00:00,54.08,54.09,53.9,54.01,34400.0,54.08,54.09,53.9,54.01,34400.0
2014-04-04 15:05:00,54.0,54.02,53.92,53.97,27100.0,54.0,54.02,53.92,53.97,27100.0
2014-04-04 15:10:00,53.96,54.07,53.96,54.04,31500.0,53.96,54.07,53.96,54.04,31500.0
2014-04-04 15:15:00,54.06,54.21,54.05,54.21,31900.0,54.06,54.21,54.05,54.21,31900.0
2014-04-04 15:20:00,54.21,54.21,54.15,54.16,28200.0,54.21,54.21,54.15,54.16,28200.0
2014-04-04 15:25:00,54.15,54.25,54.14,54.23,31700.0,54.15,54.25,54.14,54.23,31700.0
2014-04-04 15:30:00,54.21,54.24,54.14,54.21,44700.0,54.21,54.24,54.14,54.21,44700.0
2014-04-04 15:35:00,54.2,54.21,54.07,54.07,16200.0,54.2,54.21,54.07,54.07,16200.0
2014-04-04 15:40:00,54.07,54.11,53.97,54.02,63900.0,54.07,54.11,53.97,54.02,63900.0
2014-04-04 15:45:00,54.0,54.12,53.98,54.11,48900.0,54.0,54.12,53.98,54.11,48900.0
2014-04-04 15:50:00,54.12,54.13,54.03,54.1,52800.0,54.12,54.13,54.03,54.1,52800.0
2014-04-04 15:55:00,54.1,54.2,54.09,54.19,175600.0,54.1,54.2,54.09,54.19,175600.0
2014-04-07 09:30:00,54.06,54.15,53.79,53.94,34800.0,54.06,54.15,53.79,53.94,34800.0
2014-04-07 09:35:00,53.89,54.01,53.89,53.92,31100.0,53.89,54.01,53.89,53.92,31100.0
2014-04-07 09:40:00,53.93,54.04,53.3,53.34,75400.0,53.93,54.04,53.3,53.34,75400.0
2014-04-07 09:45:00,53.3,53.61,53.29,53.4,53000.0,53.3,53.61,53.29,53.4,53000.0
2014-04-07 09:50:00,53.38,53.65,53.33,53.55,35700.0,53.38,53.65,53.33,53.55,35700.0
2014-04-07 09:55:00,53.55,53.8,53.5,53.71,48800.0,53.55,53.8,53.5,53.71,48800.0
2014-04-07 10:00:00,53.7,53.72,53.54,53.61,43400.0,53.7,53.72,53.54,53.61,43400.0
2014-04-07 10:05:00,53.59,53.59,53.31,53.49,77400.0,53.59,53.59,53.31,53.49,77400.0
2014-04-07 10:10:00,53.47,53.54,53.33,53.47,70600.0,53.47,53.54,53.33,53.47,70600.0
2014-04-07 10:15:00,53.39,53.53,53.38,53.52,25000.0,53.39,53.53,53.38,53.52,25000.0
2014-04-07 10:20:00,53.52,53.56,53.31,53.53,26500.0,53.52,53.56,53.31,53.53,26500.0
2014-04-07 10:25:00,53.53,53.53,53.37,53.43,22700.0,53.53,53.53,53.37,53.43,22700.0
2014-04-07 10:30:00,53.4,53.57,53.32,53.56,22500.0,53.4,53.57,53.32,53.56,22500.0
2014-04-07 10:35:00,53.56,53.59,53.32,53.37,31300.0,53.56,53.59,53.32,53.37,31300.0
2014-04-07 10:40:00,53.37,53.45,53.31,53.4,35400.0,53.37,53.45,53.31,53.4,35400.0
2014-04-07 10:45:00,53.37,53.37,52.89,52.89,97900.0,53.37,53.37,52.89,52.89,97900.0
2014-04-07 10:50:00,52.92,53.11,52.82,52.93,46900.0,52.92,53.11,52.82,52.93,46900.0
2014-04-07 10:55:00,52.93,52.93,52.74,52.77,44700.0,52.93,52.93,52.74,52.77,44700.0
2014-04-07 11:00:00,52.75,52.95,52.68,52.89,29800.0,52.75,52.95,52.68,52.89,29800.0
2014-04-07 11:05:00,52.9,52.9,52.72,52.72,32100.0,52.9,52.9,52.72,52.72,32100.0
2014-04-07 11:10:00,52.73,52.73,52.64,52.66,31800.0,52.73,52.73,52.64,52.66,31800.0
2014-04-07 11:15:00,52.66,52.7,52.53,52.7,33800.0,52.66,52.7,52.53,52.7,33800.0
2014-04-07 11:20:00,52.7,52.72,52.5,52.6,33700.0,52.7,52.72,52.5,52.6,33700.0
2014-04-07 11:25:00,52.65,52.65,52.35,52.37,50700.0,52.65,52.65,52.35,52.37,50700.0
2014-04-07 11:30:00,52.36,52.59,52.36,52.5,45500.0,52.36,52.59,52.36,52.5,45500.0
2014-04-07 11:35:00,52.51,52.55,52.43,52.48,10800.0,52.51,52.55,52.43,52.48,10800.0
2014-04-07 11:40:00,52.49,52.5,52.39,52.42,15700.0,52.49,52.5,52.39,52.42,15700.0
2014-04-07 11:45:00,52.42,52.55,52.35,52.51,24500.0,52.42,52.55,52.35,52.51,24500.0
2014-04-07 11:50:00,52.48,52.48,52.36,52.37,16900.0,52.48,52.48,52.36,52.37,16900.0
2014-04-07 11:55:00,52.36,52.4,52.22,52.3,30600.0,52.36,52.4,52.22,52.3,30600.0
2014-04-07 12:00:00,52.28,52.29,52.08,52.1,39200.0,52.28,52.29,52.08,52.1,39200.0
2014-04-07 12:05:00,52.09,52.12,51.84,51.84,64700.0,52.09,52.12,51.84,51.84,64700.0
2014-04-07 12:10:00,51.85,51.89,51.64,51.71,67600.0,51.85,51.89,51.64,51.71,67600.0
2014-04-07 12:15:00,51.72,51.74,51.64,51.66,21300.0,51.72,51.74,51.64,51.66,21300.0
2014-04-07 12:20:00,51.66,51.89,51.64,51.85,33600.0,51.66,51.89,51.64,51.85,33600.0
2014-04-07 12:25:00,51.88,51.94,51.87,51.9,27800.0,51.88,51.94,51.87,51.9,27800.0
2014-04-07 12:30:00,51.89,51.97,51.84,51.95,22200.0,51.89,51.97,51.84,51.95,22200.0
2014-04-07 12:35:00,51.95,52.16,51.95,52.04,18500.0,51.95,52.16,51.95,52.04,18500.0
2014-04-07 12:40:00,52.06,52.12,52.04,52.08,23000.0,52.06,52.12,52.04,52.08,23000.0
2014-04-07 12:45:00,52.08,52.12,52.04,52.1,21900.0,52.08,52.12,52.04,52.1,21900.0
2014-04-07 12:50:00,52.1,52.15,52.03,52.08,18900.0,52.1,52.15,52.03,52.08,18900.0
2014-04-07 12:55:00,52.08,52.1,52.01,52.03,15600.0,52.08,52.1,52.01,52.03,15600.0
2014-04-07 13:00:00,52.03,52.1,52.03,52.05,12800.0,52.03,52.1,52.03,52.05,12800.0
2014-04-07 13:05:00,52.05,52.1,51.97,52.05,44400.0,52.05,52.1,51.97,52.05,44400.0
2014-04-07 13:10:00,52.04,52.04,51.94,51.96,36700.0,52.04,52.04,51.94,51.96,36700.0
2014-04-07 13:15:00,51.97,52.04,51.94,52.0,19300.0,51.97,52.04,51.94,52.0,19300.0
2014-04-07 13:20:00,52.0,52.12,51.98,52.1,17700.0,52.0,52.12,51.98,52.1,17700.0
2014-04-07 13:25:00,52.08,52.1,51.99,52.1,53000.0,52.08,52.1,51.99,52.1,53000.0
2014-04-07 13:30:00,52.1,52.12,52.06,52.11,16000.0,52.1,52.12,52.06,52.11,16000.0
2014-04-07 13:35:00,52.1,52.11,52.03,52.08,23400.0,52.1,52.11,52.03,52.08,23400.0
2014-04-07 13:40:00,52.07,52.08,52.05,52.07,13000.0,52.07,52.08,52.05,52.07,13000.0
2014-04-07 13:45:00,52.06,52.1,52.05,52.09,21800.0,52.06,52.1,52.05,52.09,21800.0
2014-04-07 13:50:00,52.1,52.11,52.0,52.01,36200.0,52.1,52.11,52.0,52.01,36200.0
2014-04-07 13:55:00,52.01,52.07,52.01,52.02,12100.0,52.01,52.07,52.01,52.02,12100.0
2014-04-07 14:00:00,52.02,52.05,52.0,52.03,19800.0,52.02,52.05,52.0,52.03,19800.0
2014-04-07 14:05:00,52.04,52.08,52.01,52.04,24500.0,52.04,52.08,52.01,52.04,24500.0
2014-04-07 14:10:00,52.04,52.09,52.0,52.01,28500.0,52.04,52.09,52.0,52.01,28500.0
2014-04-07 14:15:00,52.01,52.08,52.0,52.01,28800.0,52.01,52.08,52.0,52.01,28800.0
2014-04-07 14:20:00,52.01,52.02,51.95,51.95,35300.0,52.01,52.02,51.95,51.95,35300.0
2014-04-07 14:25:00,51.96,51.97,51.83,51.86,43500.0,51.96,51.97,51.83,51.86,43500.0
2014-04-07 14:30:00,51.86,51.86,51.72,51.73,47600.0,51.86,51.86,51.72,51.73,47600.0
2014-04-07 14:35:00,51.72,52.04,51.72,52.03,68000.0,51.72,52.04,51.72,52.03,68000.0
2014-04-07 14:40:00,52.01,52.1,52.01,52.07,16200.0,52.01,52.1,52.01,52.07,16200.0
2014-04-07 14:45:00,52.07,52.2,52.07,52.2,34700.0,52.07,52.2,52.07,52.2,34700.0
2014-04-07 14:50:00,52.2,52.27,52.14,52.26,27900.0,52.2,52.27,52.14,52.26,27900.0
2014-04-07 14:55:00,52.25,52.45,52.25,52.38,22900.0,52.25,52.45,52.25,52.38,22900.0
2014-04-07 15:00:00,52.36,52.53,52.36,52.5,35300.0,52.36,52.53,52.36,52.5,35300.0
2014-04-07 15:05:00,52.5,52.63,52.44,52.61,47300.0,52.5,52.63,52.44,52.61,47300.0
2014-04-07 15:10:00,52.59,52.65,52.5,52.64,55100.0,52.59,52.65,52.5,52.64,55100.0
2014-04-07 15:15:00,52.64,52.81,52.64,52.75,60100.0,52.64,52.81,52.64,52.75,60100.0
2014-04-07 15:20:00,52.73,52.75,52.71,52.73,46000.0,52.73,52.75,52.71,52.73,46000.0
2014-04-07 15:25:00,52.73,53.01,52.72,52.99,71400.0,52.73,53.01,52.72,52.99,71400.0
2014-04-07 15:30:00,53.0,53.0,52.85,52.89,62400.0,53.0,53.0,52.85,52.89,62400.0
2014-04-07 15:35:00,52.89,52.89,52.57,52.57,48800.0,52.89,52.89,52.57,52.57,48800.0
2014-04-07 15:40:00,52.57,52.81,52.57,52.75,61800.0,52.57,52.81,52.57,52.75,61800.0
2014-04-07 15:45:00,52.75,52.83,52.73,52.75,66300.0,52.75,52.83,52.73,52.75,66300.0
2014-04-07 15:50:00,52.75,52.77,52.59,52.64,104100.0,52.75,52.77,52.59,52.64,104100.0
2014-04-07 15:55:00,52.62,52.75,52.58,52.61,105700.0,52.62,52.75,52.58,52.61,105700.0
2014-04-08 09:30:00,52.61,52.8,52.37,52.8,18900.0,52.61,52.8,52.37,52.8,18900.0
2014-04-08 09:35:00,52.78,53.3,52.78,53.01,29000.0,52.78,53.3,52.78,53.01,29000.0
2014-04-08 09:40:00,52.97,53.3,52.97,53.23,29700.0,52.97,53.3,52.97,53.23,29700.0
2014-04-08 09:45:00,53.22,53.62,53.21,53.62,58700.0,53.22,53.62,53.21,53.62,58700.0
2014-04-08 09:50:00,53.63,53.74,53.49,53.59,85600.0,53.63,53.74,53.49,53.59,85600.0
2014-04-08 09:55:00,53.5,53.64,53.26,53.35,59200.0,53.5,53.64,53.26,53.35,59200.0
2014-04-08 10:00:00,53.35,53.6,53.28,53.47,78700.0,53.35,53.6,53.28,53.47,78700.0
2014-04-08 10:05:00,53.48,53.52,53.35,53.45,20900.0,53.48,53.52,53.35,53.45,20900.0
2014-04-08 10:10:00,53.45,53.45,53.14,53.27,14700.0,53.45,53.45,53.14,53.27,14700.0
2014-04-08 10:15:00,53.22,53.35,53.09,53.09,47600.0,53.22,53.35,53.09,53.09,47600.0
2014-04-08 10:20:00,53.1,53.12,52.62,52.63,35200.0,53.1,53.12,52.62,52.63,35200.0
2014-04-08 10:25:00,52.61,52.68,52.55,52.57,33500.0,52.61,52.68,52.55,52.57,33500.0
2014-04-08 10:30:00,52.57,52.8,52.52,52.75,36000.0,52.57,52.8,52.52,52.75,36000.0
2014-04-08 10:35:00,52.72,52.84,52.67,52.75,27000.0,52.72,52.84,52.67,52.75,27000.0
2014-04-08 10:40:00,52.74,52.85,52.61,52.85,57300.0,52.74,52.85,52.61,52.85,57300.0
2014-04-08 10:45:00,52.84,52.86,52.61,52.73,60500.0,52.84,52.86,52.61,52.73,60500.0
2014-04-08 10:50:00,52.74,52.99,52.74,52.94,26400.0,52.74,52.99,52.74,52.94,26400.0
2014-04-08 10:55:00,52.92,53.05,52.9,52.99,41700.0,52.92,53.05,52.9,52.99,41700.0
2014-04-08 11:00:00,53.0,53.05,52.96,53.05,27200.0,53.0,53.05,52.96,53.05,27200.0
2014-04-08 11:05:00,53.05,53.1,52.99,53.04,5800.0,53.05,53.1,52.99,53.04,5800.0
2014-04-08 11:10:00,53.05,53.15,52.98,53.1,20900.0,53.05,53.15,52.98,53.1,20900.0
2014-04-08 11:15:00,53.14,53.42,53.14,53.42,14700.0,53.14,53.42,53.14,53.42,14700.0
2014-04-08 11:20:00,53.4,53.42,53.34,53.39,19400.0,53.4,53.42,53.34,53.39,19400.0
2014-04-08 11:25:00,53.39,53.39,53.28,53.35,29000.0,53.39,53.39,53.28,53.35,29000.0
2014-04-08 11:30:00,53.35,53.35,53.15,53.16,20300.0,53.35,53.35,53.15,53.16,20300.0
2014-04-08 11:35:00,53.14,53.16,52.93,52.96,24400.0,53.14,53.16,52.93,52.96,24400.0
2014-04-08 11:40:00,52.93,53.16,52.93,53.13,54700.0,52.93,53.16,52.93,53.13,54700.0
2014-04-08 11:45:00,53.15,53.16,53.02,53.02,16000.0,53.15,53.16,53.02,53.02,16000.0
2014-04-08 11:50:00,53.03,53.08,53.01,53.05,7600.0,53.03,53.08,53.01,53.05,7600.0
2014-04-08 11:55:00,53.04,53.14,53.04,53.1,7600.0,53.04,53.14,53.04,53.1,7600.0
2014-04-08 12:00:00,53.1,53.1,53.01,53.02,8900.0,53.1,53.1,53.01,53.02,8900.0
2014-04-08 12:05:00,53.04,53.1,53.02,53.03,6900.0,53.04,53.1,53.02,53.03,6900.0
2014-04-08 12:10:00,53.06,53.09,53.03,53.03,4400.0,53.06,53.09,53.03,53.03,4400.0
2014-04-08 12:15:00,53.01,53.14,53.01,53.12,6100.0,53.01,53.14,53.01,53.12,6100.0
2014-04-08 12:20:00,53.06,53.11,53.02,53.11,9400.0,53.06,53.11,53.02,53.11,9400.0
2014-04-08 12:25:00,53.1,53.19,53.1,53.19,8800.0,53.1,53.19,53.1,53.19,8800.0
2014-04-08 12:30:00,53.23,53.24,53.18,53.2,9900.0,53.23,53.24,53.18,53.2,9900.0
2014-04-08 12:35:00,53.21,53.27,53.21,53.22,2700.0,53.21,53.27,53.21,53.22,2700.0
2014-04-08 12:40:00,53.2,53.22,53.11,53.15,9800.0,53.2,53.22,53.11,53.15,9800.0
2014-04-08 12:45:00,53.16,53.16,53.09,53.1,2200.0,53.16,53.16,53.09,53.1,2200.0
2014-04-08 12:50:00,53.09,53.12,53.09,53.11,4500.0,53.09,53.12,53.09,53.11,4500.0
2014-04-08 12:55:00,53.12,53.12,53.03,53.03,1700.0,53.12,53.12,53.03,53.03,1700.0
2014-04-08 13:00:00,53.03,53.07,53.01,53.04,6000.0,53.03,53.07,53.01,53.04,6000.0
2014-04-08 13:05:00,53.03,53.03,52.98,53.0,3700.0,53.03,53.03,52.98,53.0,3700.0
2014-04-08 13:10:00,53.02,53.04,52.98,53.04,3000.0,53.02,53.04,52.98,53.04,3000.0
2014-04-08 13:15:00,53.05,53.11,52.99,53.05,19900.0,53.05,53.11,52.99,53.05,19900.0
2014-04-08 13:20:00,53.05,53.18,53.04,53.18,5600.0,53.05,53.18,53.04,53.18,5600.0
2014-04-08 13:25:00,53.18,53.22,53.15,53.19,3700.0,53.18,53.22,53.15,53.19,3700.0
2014-04-08 13:30:00,53.2,53.2,53.13,53.14,2900.0,53.2,53.2,53.13,53.14,2900.0
2014-04-08 13:35:00,53.14,53.21,53.13,53.21,8400.0,53.14,53.21,53.13,53.21,8400.0
2014-04-08 13:40:00,53.21,53.21,53.15,53.17,1100.0,53.21,53.21,53.15,53.17,1100.0
2014-04-08 13:45:00,53.18,53.22,53.16,53.2,6700.0,53.18,53.22,53.16,53.2,6700.0
2014-04-08 13:50:00,53.18,53.23,53.17,53.21,8300.0,53.18,53.23,53.17,53.21,8300.0
2014-04-08 13:55:00,53.21,53.21,53.16,53.21,6700.0,53.21,53.21,53.16,53.21,6700.0
2014-04-08 14:00:00,53.22,53.23,53.2,53.2,6700.0,53.22,53.23,53.2,53.2,6700.0
2014-04-08 14:05:00,53.17,53.23,53.16,53.19,16800.0,53.17,53.23,53.16,53.19,16800.0
2014-04-08 14:10:00,53.17,53.19,53.14,53.17,9100.0,53.17,53.19,53.14,53.17,9100.0
2014-04-08 14:15:00,53.17,53.17,53.04,53.04,18300.0,53.17,53.17,53.04,53.04,18300.0
2014-04-08 14:20:00,53.03,53.03,52.96,52.99,10300.0,53.03,53.03,52.96,52.99,10300.0
2014-04-08 14:25:00,52.99,53.0,52.88,52.9,11300.0,52.99,53.0,52.88,52.9,11300.0
2014-04-08 14:30:00,52.89,53.01,52.87,53.0,7500.0,52.89,53.01,52.87,53.0,7500.0
2014-04-08 14:35:00,52.99,53.0,52.93,52.95,8000.0,52.99,53.0,52.93,52.95,8000.0
2014-04-08 14:40:00,52.97,53.03,52.92,52.93,21100.0,52.97,53.03,52.92,52.93,21100.0
2014-04-08 14:45:00,52.93,53.0,52.92,53.0,8100.0,52.93,53.0,52.92,53.0,8100.0
2014-04-08 14:50:00,53.0,53.1,52.99,53.0,9700.0,53.0,53.1,52.99,53.0,9700.0
2014-04-08 14:55:00,52.99,53.0,52.93,52.96,5600.0,52.99,53.0,52.93,52.96,5600.0
2014-04-08 15:00:00,52.95,53.03,52.92,52.94,7400.0,52.95,53.03,52.92,52.94,7400.0
2014-04-08 15:05:00,52.93,53.01,52.93,52.97,6100.0,52.93,53.01,52.93,52.97,6100.0
2014-04-08 15:10:00,52.97,53.02,52.97,52.99,7000.0,52.97,53.02,52.97,52.99,7000.0
2014-04-08 15:15:00,52.97,52.99,52.94,52.97,9300.0,52.97,52.99,52.94,52.97,9300.0
2014-04-08 15:20:00,52.97,53.0,52.95,52.98,11400.0,52.97,53.0,52.95,52.98,11400.0
2014-04-08 15:25:00,52.97,53.05,52.97,53.01,16400.0,52.97,53.05,52.97,53.01,16400.0
2014-04-08 15:30:00,53.01,53.02,52.97,52.98,30500.0,53.01,53.02,52.97,52.98,30500.0
2014-04-08 15:35:00,52.97,53.03,52.97,53.02,36800.0,52.97,53.03,52.97,53.02,36800.0
2014-04-08 15:40:00,53.0,53.0,52.95,52.95,39700.0,53.0,53.0,52.95,52.95,39700.0
2014-04-08 15:45:00,52.96,53.11,52.95,53.09,52000.0,52.96,53.11,52.95,53.09,52000.0
2014-04-08 15:50:00,53.09,53.18,53.09,53.15,74500.0,53.09,53.18,53.09,53.15,74500.0
2014-04-08 15:55:00,53.15,53.22,53.14,53.16,70700.0,53.15,53.22,53.14,53.16,70700.0
2014-04-09 09:30:00,53.24,53.89,53.13,53.18,32700.0,53.24,53.89,53.13,53.18,32700.0
2014-04-09 09:35:00,53.29,53.37,52.96,52.98,21500.0,53.29,53.37,52.96,52.98,21500.0
2014-04-09 09:40:00,52.98,53.14,52.67,52.94,33700.0,52.98,53.14,52.67,52.94,33700.0
2014-04-09 09:45:00,52.98,53.07,52.78,52.79,15000.0,52.98,53.07,52.78,52.79,15000.0
2014-04-09 09:50:00,52.79,53.09,52.69,53.09,20100.0,52.79,53.09,52.69,53.09,20100.0
2014-04-09 09:55:00,53.15,53.47,53.09,53.22,28100.0,53.15,53.47,53.09,53.22,28100.0
2014-04-09 10:00:00,53.26,53.43,53.2,53.24,21500.0,53.26,53.43,53.2,53.24,21500.0
2014-04-09 10:05:00,53.25,53.35,53.14,53.15,25600.0,53.25,53.35,53.14,53.15,25600.0
2014-04-09 10:10:00,53.12,53.34,53.12,53.21,11500.0,53.12,53.34,53.12,53.21,11500.0
2014-04-09 10:15:00,53.21,53.4,53.21,53.3,71500.0,53.21,53.4,53.21,53.3,71500.0
2014-04-09 10:20:00,53.33,53.56,53.3,53.56,82500.0,53.33,53.56,53.3,53.56,82500.0
2014-04-09 10:25:00,53.56,53.58,53.23,53.23,66900.0,53.56,53.58,53.23,53.23,66900.0
2014-04-09 10:30:00,53.25,53.52,53.25,53.36,44200.0,53.25,53.52,53.25,53.36,44200.0
2014-04-09 10:35:00,53.38,53.38,53.14,53.21,56900.0,53.38,53.38,53.14,53.21,56900.0
2014-04-09 10:40:00,53.17,53.38,53.17,53.31,46000.0,53.17,53.38,53.17,53.31,46000.0
2014-04-09 10:45:00,53.35,53.37,53.17,53.32,49100.0,53.35,53.37,53.17,53.32,49100.0
2014-04-09 10:50:00,53.32,53.32,53.23,53.28,45900.0,53.32,53.32,53.23,53.28,45900.0
2014-04-09 10:55:00,53.3,53.32,53.24,53.25,18400.0,53.3,53.32,53.24,53.25,18400.0
2014-04-09 11:00:00,53.24,53.31,53.24,53.28,9200.0,53.24,53.31,53.24,53.28,9200.0
2014-04-09 11:05:00,53.29,53.35,53.27,53.35,18800.0,53.29,53.35,53.27,53.35,18800.0
2014-04-09 11:10:00,53.34,53.59,53.31,53.57,21400.0,53.34,53.59,53.31,53.57,21400.0
2014-04-09 11:15:00,53.55,53.68,53.53,53.68,6400.0,53.55,53.68,53.53,53.68,6400.0
2014-04-09 11:20:00,53.68,53.69,53.6,53.64,14700.0,53.68,53.69,53.6,53.64,14700.0
2014-04-09 11:25:00,53.64,53.8,53.64,53.8,32500.0,53.64,53.8,53.64,53.8,32500.0
2014-04-09 11:30:00,53.8,53.91,53.76,53.91,23300.0,53.8,53.91,53.76,53.91,23300.0
2014-04-09 11:35:00,53.91,53.95,53.88,53.92,21100.0,53.91,53.95,53.88,53.92,21100.0
2014-04-09 11:40:00,53.93,54.0,53.88,53.99,11500.0,53.93,54.0,53.88,53.99,11500.0
2014-04-09 11:45:00,53.99,54.2,53.98,54.19,37700.0,53.99,54.2,53.98,54.19,37700.0
2014-04-09 11:50:00,54.17,54.18,54.04,54.07,13300.0,54.17,54.18,54.04,54.07,13300.0
2014-04-09 11:55:00,54.09,54.18,53.94,53.94,13900.0,54.09,54.18,53.94,53.94,13900.0
2014-04-09 12:00:00,53.94,53.97,53.88,53.88,9100.0,53.94,53.97,53.88,53.88,9100.0
2014-04-09 12:05:00,53.9,53.93,53.77,53.77,7000.0,53.9,53.93,53.77,53.77,7000.0
2014-04-09 12:10:00,53.8,53.91,53.8,53.91,3700.0,53.8,53.91,53.8,53.91,3700.0
2014-04-09 12:15:00,53.88,53.9,53.81,53.85,4500.0,53.88,53.9,53.81,53.85,4500.0
2014-04-09 12:20:00,53.86,53.86,53.72,53.83,7800.0,53.86,53.86,53.72,53.83,7800.0
2014-04-09 12:25:00,53.87,53.89,53.83,53.83,10200.0,53.87,53.89,53.83,53.83,10200.0
2014-04-09 12:30:00,53.83,53.86,53.81,53.86,9300.0,53.83,53.86,53.81,53.86,9300.0
2014-04-09 12:35:00,53.87,53.89,53.79,53.81,10400.0,53.87,53.89,53.79,53.81,10400.0
2014-04-09 12:40:00,53.84,53.87,53.79,53.79,13500.0,53.84,53.87,53.79,53.79,13500.0
2014-04-09 12:45:00,53.79,53.94,53.77,53.92,19500.0,53.79,53.94,53.77,53.92,19500.0
2014-04-09 12:50:00,53.93,53.95,53.8,53.8,12600.0,53.93,53.95,53.8,53.8,12600.0
2014-04-09 12:55:00,53.78,53.83,53.73,53.83,9200.0,53.78,53.83,53.73,53.83,9200.0
2014-04-09 13:00:00,53.84,53.93,53.84,53.92,9800.0,53.84,53.93,53.84,53.92,9800.0
2014-04-09 13:05:00,53.91,54.04,53.91,54.03,15900.0,53.91,54.04,53.91,54.03,15900.0
2014-04-09 13:10:00,54.03,54.03,53.88,53.88,12900.0,54.03,54.03,53.88,53.88,12900.0
2014-04-09 13:15:00,53.86,53.87,53.78,53.81,7100.0,53.86,53.87,53.78,53.81,7100.0
2014-04-09 13:20:00,53.82,53.93,53.82,53.93,29800.0,53.82,53.93,53.82,53.93,29800.0
2014-04-09 13:25:00,53.92,54.01,53.89,54.0,10600.0,53.92,54.01,53.89,54.0,10600.0
2014-04-09 13:30:00,53.99,54.01,53.97,54.0,15700.0,53.99,54.01,53.97,54.0,15700.0
2014-04-09 13:35:00,54.0,54.01,53.97,54.0,12700.0,54.0,54.01,53.97,54.0,12700.0
2014-04-09 13:40:00,54.0,54.02,53.97,54.02,9600.0,54.0,54.02,53.97,54.02,9600.0
2014-04-09 13:45:00,54.02,54.03,53.99,54.01,9800.0,54.02,54.03,53.99,54.01,9800.0
2014-04-09 13:50:00,54.02,54.07,54.02,54.03,8900.0,54.02,54.07,54.02,54.03,8900.0
2014-04-09 13:55:00,54.04,54.04,53.98,53.99,10900.0,54.04,54.04,53.98,53.99,10900.0
2014-04-09 14:00:00,53.98,54.19,53.98,54.19,24900.0,53.98,54.19,53.98,54.19,24900.0
2014-04-09 14:05:00,54.18,54.28,54.17,54.27,27700.0,54.18,54.28,54.17,54.27,27700.0
2014-04-09 14:10:00,54.25,54.34,54.25,54.29,22500.0,54.25,54.34,54.25,54.29,22500.0
2014-04-09 14:15:00,54.3,54.51,54.29,54.48,77800.0,54.3,54.51,54.29,54.48,77800.0
2014-04-09 14:20:00,54.49,54.57,54.41,54.48,28600.0,54.49,54.57,54.41,54.48,28600.0
2014-04-09 14:25:00,54.48,54.49,54.35,54.35,16100.0,54.48,54.49,54.35,54.35,16100.0
2014-04-09 14:30:00,54.35,54.43,54.29,54.32,37800.0,54.35,54.43,54.29,54.32,37800.0
2014-04-09 14:35:00,54.34,54.37,54.31,54.35,12500.0,54.34,54.37,54.31,54.35,12500.0
2014-04-09 14:40:00,54.36,54.37,54.33,54.35,11500.0,54.36,54.37,54.33,54.35,11500.0
2014-04-09 14:45:00,54.36,54.44,54.33,54.41,16000.0,54.36,54.44,54.33,54.41,16000.0
2014-04-09 14:50:00,54.4,54.44,54.35,54.38,22500.0,54.4,54.44,54.35,54.38,22500.0
2014-04-09 14:55:00,54.38,54.4,54.33,54.37,18400.0,54.38,54.4,54.33,54.37,18400.0
2014-04-09 15:00:00,54.37,54.46,54.31,54.41,34500.0,54.37,54.46,54.31,54.41,34500.0
2014-04-09 15:05:00,54.41,54.49,54.36,54.42,48900.0,54.41,54.49,54.36,54.42,48900.0
2014-04-09 15:10:00,54.42,54.5,54.42,54.5,22400.0,54.42,54.5,54.42,54.5,22400.0
2014-04-09 15:15:00,54.5,54.63,54.49,54.63,26800.0,54.5,54.63,54.49,54.63,26800.0
2014-04-09 15:20:00,54.63,54.74,54.62,54.71,50200.0,54.63,54.74,54.62,54.71,50200.0
2014-04-09 15:25:00,54.72,54.72,54.53,54.55,47700.0,54.72,54.72,54.53,54.55,47700.0
2014-04-09 15:30:00,54.54,54.59,54.48,54.59,32500.0,54.54,54.59,54.48,54.59,32500.0
2014-04-09 15:35:00,54.6,54.71,54.59,54.7,65100.0,54.6,54.71,54.59,54.7,65100.0
2014-04-09 15:40:00,54.68,54.72,54.62,54.62,69200.0,54.68,54.72,54.62,54.62,69200.0
2014-04-09 15:45:00,54.62,54.62,54.48,54.55,69800.0,54.62,54.62,54.48,54.55,69800.0
2014-04-09 15:50:00,54.55,54.59,54.44,54.47,83900.0,54.55,54.59,54.44,54.47,83900.0
2014-04-09 15:55:00,54.48,54.61,54.48,54.52,147800.0,54.48,54.61,54.48,54.52,147800.0
2014-04-10 09:30:00,53.8,54.41,53.71,53.85,109200.0,53.8,54.41,53.71,53.85,109200.0
2014-04-10 09:35:00,53.79,54.01,53.52,53.74,63900.0,53.79,54.01,53.52,53.74,63900.0
2014-04-10 09:40:00,53.84,54.2,53.84,54.01,27300.0,53.84,54.2,53.84,54.01,27300.0
2014-04-10 09:45:00,54.01,54.15,53.95,53.96,28000.0,54.01,54.15,53.95,53.96,28000.0
2014-04-10 09:50:00,53.98,54.09,53.8,54.04,48200.0,53.98,54.09,53.8,54.04,48200.0
2014-04-10 09:55:00,54.05,54.05,53.79,53.93,22000.0,54.05,54.05,53.79,53.93,22000.0
2014-04-10 10:00:00,53.98,53.98,53.56,53.62,29000.0,53.98,53.98,53.56,53.62,29000.0
2014-04-10 10:05:00,53.55,53.57,53.29,53.31,30900.0,53.55,53.57,53.29,53.31,30900.0
2014-04-10 10:10:00,53.33,53.65,53.31,53.31,29300.0,53.33,53.65,53.31,53.31,29300.0
2014-04-10 10:15:00,53.27,53.54,53.15,53.54,38200.0,53.27,53.54,53.15,53.54,38200.0
2014-04-10 10:20:00,53.5,53.6,53.4,53.44,30400.0,53.5,53.6,53.4,53.44,30400.0
2014-04-10 10:25:00,53.4,53.49,53.24,53.46,36100.0,53.4,53.49,53.24,53.46,36100.0
2014-04-10 10:30:00,53.47,53.58,53.32,53.36,36700.0,53.47,53.58,53.32,53.36,36700.0
2014-04-10 10:35:00,53.31,53.36,53.21,53.34,27900.0,53.31,53.36,53.21,53.34,27900.0
2014-04-10 10:40:00,53.32,53.34,53.07,53.07,23800.0,53.32,53.34,53.07,53.07,23800.0
2014-04-10 10:45:00,53.07,53.21,52.96,53.11,60900.0,53.07,53.21,52.96,53.11,60900.0
2014-04-10 10:50:00,53.12,53.23,53.02,53.14,32700.0,53.12,53.23,53.02,53.14,32700.0
2014-04-10 10:55:00,53.12,53.13,52.91,52.99,42500.0,53.12,53.13,52.91,52.99,42500.0
2014-04-10 11:00:00,52.98,53.09,52.95,53.02,30300.0,52.98,53.09,52.95,53.02,30300.0
2014-04-10 11:05:00,53.03,53.07,52.94,53.01,17600.0,53.03,53.07,52.94,53.01,17600.0
2014-04-10 11:10:00,53.0,53.06,52.92,53.04,30000.0,53.0,53.06,52.92,53.04,30000.0
2014-04-10 11:15:00,53.05,53.08,52.96,52.97,34600.0,53.05,53.08,52.96,52.97,34600.0
2014-04-10 11:20:00,52.96,52.97,52.9,52.92,38000.0,52.96,52.97,52.9,52.92,38000.0
2014-04-10 11:25:00,52.9,52.91,52.63,52.63,54400.0,52.9,52.91,52.63,52.63,54400.0
2014-04-10 11:30:00,52.66,52.8,52.64,52.76,35700.0,52.66,52.8,52.64,52.76,35700.0
2014-04-10 11:35:00,52.77,52.81,52.71,52.77,29800.0,52.77,52.81,52.71,52.77,29800.0
2014-04-10 11:40:00,52.77,52.87,52.69,52.85,37900.0,52.77,52.87,52.69,52.85,37900.0
2014-04-10 11:45:00,52.84,52.88,52.75,52.86,19300.0,52.84,52.88,52.75,52.86,19300.0
2014-04-10 11:50:00,52.79,52.82,52.67,52.73,23800.0,52.79,52.82,52.67,52.73,23800.0
2014-04-10 11:55:00,52.71,52.8,52.63,52.68,16800.0,52.71,52.8,52.63,52.68,16800.0
2014-04-10 12:00:00,52.71,52.76,52.46,52.55,25000.0,52.71,52.76,52.46,52.55,25000.0
2014-04-10 12:05:00,52.56,52.61,52.32,52.59,47900.0,52.56,52.61,52.32,52.59,47900.0
2014-04-10 12:10:00,52.6,52.77,52.59,52.74,40500.0,52.6,52.77,52.59,52.74,40500.0
2014-04-10 12:15:00,52.73,52.77,52.65,52.72,22700.0,52.73,52.77,52.65,52.72,22700.0
2014-04-10 12:20:00,52.69,52.72,52.54,52.56,28500.0,52.69,52.72,52.54,52.56,28500.0
2014-04-10 12:25:00,52.55,52.7,52.55,52.63,17600.0,52.55,52.7,52.55,52.63,17600.0
2014-04-10 12:30:00,52.63,52.65,52.5,52.52,35400.0,52.63,52.65,52.5,52.52,35400.0
2014-04-10 12:35:00,52.55,52.6,52.5,52.54,8900.0,52.55,52.6,52.5,52.54,8900.0
2014-04-10 12:40:00,52.55,52.62,52.5,52.52,29800.0,52.55,52.62,52.5,52.52,29800.0
2014-04-10 12:45:00,52.51,52.6,52.51,52.59,9600.0,52.51,52.6,52.51,52.59,9600.0
2014-04-10 12:50:00,52.56,52.68,52.56,52.62,10100.0,52.56,52.68,52.56,52.62,10100.0
2014-04-10 12:55:00,52.62,52.75,52.6,52.67,10100.0,52.62,52.75,52.6,52.67,10100.0
2014-04-10 13:00:00,52.66,52.76,52.63,52.66,13000.0,52.66,52.76,52.63,52.66,13000.0
2014-04-10 13:05:00,52.68,52.76,52.59,52.7,19100.0,52.68,52.76,52.59,52.7,19100.0
2014-04-10 13:10:00,52.67,52.68,52.53,52.59,20800.0,52.67,52.68,52.53,52.59,20800.0
2014-04-10 13:15:00,52.56,52.67,52.5,52.54,18300.0,52.56,52.67,52.5,52.54,18300.0
2014-04-10 13:20:00,52.57,52.63,52.47,52.63,30700.0,52.57,52.63,52.47,52.63,30700.0
2014-04-10 13:25:00,52.63,52.7,52.58,52.68,27800.0,52.63,52.7,52.58,52.68,27800.0
2014-04-10 13:30:00,52.69,52.76,52.66,52.66,33800.0,52.69,52.76,52.66,52.66,33800.0
2014-04-10 13:35:00,52.7,52.76,52.63,52.69,38600.0,52.7,52.76,52.63,52.69,38600.0
2014-04-10 13:40:00,52.73,52.78,52.67,52.77,15400.0,52.73,52.78,52.67,52.77,15400.0
2014-04-10 13:45:00,52.77,52.8,52.71,52.71,8600.0,52.77,52.8,52.71,52.71,8600.0
2014-04-10 13:50:00,52.71,52.72,52.64,52.72,13200.0,52.71,52.72,52.64,52.72,13200.0
2014-04-10 13:55:00,52.73,52.8,52.67,52.69,10200.0,52.73,52.8,52.67,52.69,10200.0
2014-04-10 14:00:00,52.68,52.81,52.67,52.76,18000.0,52.68,52.81,52.67,52.76,18000.0
2014-04-10 14:05:00,52.76,52.8,52.73,52.78,40000.0,52.76,52.8,52.73,52.78,40000.0
2014-04-10 14:10:00,52.78,52.83,52.71,52.8,39800.0,52.78,52.83,52.71,52.8,39800.0
2014-04-10 14:15:00,52.78,53.06,52.78,53.05,74400.0,52.78,53.06,52.78,53.05,74400.0
2014-04-10 14:20:00,53.04,53.07,52.96,53.03,11100.0,53.04,53.07,52.96,53.03,11100.0
2014-04-10 14:25:00,53.03,53.08,52.88,52.88,17100.0,53.03,53.08,52.88,52.88,17100.0
2014-04-10 14:30:00,52.87,52.88,52.82,52.83,5900.0,52.87,52.88,52.82,52.83,5900.0
2014-04-10 14:35:00,52.84,52.84,52.7,52.74,13500.0,52.84,52.84,52.7,52.74,13500.0
2014-04-10 14:40:00,52.77,52.79,52.65,52.67,14100.0,52.77,52.79,52.65,52.67,14100.0
2014-04-10 14:45:00,52.66,52.69,52.45,52.5,34300.0,52.66,52.69,52.45,52.5,34300.0
2014-04-10 14:50:00,52.49,52.53,52.45,52.5,29600.0,52.49,52.53,52.45,52.5,29600.0
2014-04-10 14:55:00,52.5,52.53,52.42,52.51,31000.0,52.5,52.53,52.42,52.51,31000.0
2014-04-10 15:00:00,52.52,52.52,52.36,52.37,31800.0,52.52,52.52,52.36,52.37,31800.0
2014-04-10 15:05:00,52.36,52.37,52.13,52.17,40100.0,52.36,52.37,52.13,52.17,40100.0
2014-04-10 15:10:00,52.17,52.23,52.13,52.2,39400.0,52.17,52.23,52.13,52.2,39400.0
2014-04-10 15:15:00,52.21,52.42,52.21,52.42,21200.0,52.21,52.42,52.21,52.42,21200.0
2014-04-10 15:20:00,52.42,52.51,52.41,52.46,31500.0,52.42,52.51,52.41,52.46,31500.0
2014-04-10 15:25:00,52.47,52.52,52.46,52.51,25000.0,52.47,52.52,52.46,52.51,25000.0
2014-04-10 15:30:00,52.51,52.58,52.47,52.57,48600.0,52.51,52.58,52.47,52.57,48600.0
2014-04-10 15:35:00,52.58,52.69,52.56,52.62,45800.0,52.58,52.69,52.56,52.62,45800.0
2014-04-10 15:40:00,52.63,52.68,52.6,52.68,35900.0,52.63,52.68,52.6,52.68,35900.0
2014-04-10 15:45:00,52.68,52.8,52.68,52.77,38900.0,52.68,52.8,52.68,52.77,38900.0
2014-04-10 15:50:00,52.77,52.77,52.67,52.68,36800.0,52.77,52.77,52.67,52.68,36800.0
2014-04-10 15:55:00,52.68,52.71,52.56,52.57,75800.0,52.68,52.71,52.56,52.57,75800.0
2014-04-11 09:30:00,52.06,52.39,51.58,51.8,60200.0,52.06,52.39,51.58,51.8,60200.0
2014-04-11 09:35:00,51.78,52.16,51.61,52.16,29000.0,51.78,52.16,51.61,52.16,29000.0
2014-04-11 09:40:00,52.16,52.49,52.05,52.49,27500.0,52.16,52.49,52.05,52.49,27500.0
2014-04-11 09:45:00,52.49,52.5,52.11,52.22,26900.0,52.49,52.5,52.11,52.22,26900.0
2014-04-11 09:50:00,52.18,52.23,52.09,52.19,33500.0,52.18,52.23,52.09,52.19,33500.0
2014-04-11 09:55:00,52.14,52.19,51.92,51.93,116000.0,52.14,52.19,51.92,51.93,116000.0
2014-04-11 10:00:00,51.93,52.15,51.7,51.7,110600.0,51.93,52.15,51.7,51.7,110600.0
2014-04-11 10:05:00,51.7,51.82,51.25,51.49,81500.0,51.7,51.82,51.25,51.49,81500.0
2014-04-11 10:10:00,51.48,51.51,51.22,51.3,37800.0,51.48,51.51,51.22,51.3,37800.0
2014-04-11 10:15:00,51.3,51.38,51.22,51.35,100300.0,51.3,51.38,51.22,51.35,100300.0
2014-04-11 10:20:00,51.37,51.4,51.17,51.26,72900.0,51.37,51.4,51.17,51.26,72900.0
2014-04-11 10:25:00,51.26,51.54,51.25,51.52,44800.0,51.26,51.54,51.25,51.52,44800.0
2014-04-11 10:30:00,51.5,51.6,51.46,51.58,37600.0,51.5,51.6,51.46,51.58,37600.0
2014-04-11 10:35:00,51.55,51.85,51.55,51.69,88600.0,51.55,51.85,51.55,51.69,88600.0
2014-04-11 10:40:00,51.67,52.01,51.67,51.97,27200.0,51.67,52.01,51.67,51.97,27200.0
2014-04-11 10:45:00,51.95,51.96,51.84,51.96,27800.0,51.95,51.96,51.84,51.96,27800.0
2014-04-11 10:50:00,51.95,52.1,51.91,52.1,20600.0,51.95,52.1,51.91,52.1,20600.0
2014-04-11 10:55:00,52.11,52.36,52.11,52.34,28400.0,52.11,52.36,52.11,52.34,28400.0
2014-04-11 11:00:00,52.31,52.34,52.17,52.27,16500.0,52.31,52.34,52.17,52.27,16500.0
2014-04-11 11:05:00,52.27,52.28,52.1,52.11,44800.0,52.27,52.28,52.1,52.11,44800.0
2014-04-11 11:10:00,52.12,52.2,52.1,52.12,21800.0,52.12,52.2,52.1,52.12,21800.0
2014-04-11 11:15:00,52.12,52.38,52.08,52.26,30900.0,52.12,52.38,52.08,52.26,30900.0
2014-04-11 11:20:00,52.3,52.32,52.2,52.29,33100.0,52.3,52.32,52.2,52.29,33100.0
2014-04-11 11:25:00,52.3,52.5,52.24,52.5,18000.0,52.3,52.5,52.24,52.5,18000.0
2014-04-11 11:30:00,52.44,52.49,52.38,52.43,6100.0,52.44,52.49,52.38,52.43,6100.0
2014-04-11 11:35:00,52.43,52.43,52.25,52.32,7600.0,52.43,52.43,52.25,52.32,7600.0
2014-04-11 11:40:00,52.32,52.33,52.22,52.27,7600.0,52.32,52.33,52.22,52.27,7600.0
2014-04-11 11:45:00,52.23,52.27,52.16,52.25,9600.0,52.23,52.27,52.16,52.25,9600.0
2014-04-11 11:50:00,52.28,52.28,52.19,52.19,6000.0,52.28,52.28,52.19,52.19,6000.0
2014-04-11 11:55:00,52.19,52.23,52.18,52.23,5700.0,52.19,52.23,52.18,52.23,5700.0
2014-04-11 12:00:00,52.24,52.28,52.19,52.26,19600.0,52.24,52.28,52.19,52.26,19600.0
2014-04-11 12:05:00,52.28,52.29,52.16,52.17,40600.0,52.28,52.29,52.16,52.17,40600.0
2014-04-11 12:10:00,52.17,52.17,52.04,52.05,7600.0,52.17,52.17,52.04,52.05,7600.0
2014-04-11 12:15:00,52.05,52.14,51.93,52.11,9000.0,52.05,52.14,51.93,52.11,9000.0
2014-04-11 12:20:00,52.13,52.24,52.1,52.22,7800.0,52.13,52.24,52.1,52.22,7800.0
2014-04-11 12:25:00,52.26,52.4,52.25,52.4,16100.0,52.26,52.4,52.25,52.4,16100.0
2014-04-11 12:30:00,52.42,52.42,52.34,52.39,5700.0,52.42,52.42,52.34,52.39,5700.0
2014-04-11 12:35:00,52.41,52.43,52.34,52.41,10500.0,52.41,52.43,52.34,52.41,10500.0
2014-04-11 12:40:00,52.43,52.54,52.43,52.49,19600.0,52.43,52.54,52.43,52.49,19600.0
2014-04-11 12:45:00,52.48,52.49,52.42,52.42,11400.0,52.48,52.49,52.42,52.42,11400.0
2014-04-11 12:50:00,52.44,52.5,52.2,52.2,30800.0,52.44,52.5,52.2,52.2,30800.0
2014-04-11 12:55:00,52.23,52.36,52.2,52.36,4800.0,52.23,52.36,52.2,52.36,4800.0
2014-04-11 13:00:00,52.35,52.38,52.3,52.33,18800.0,52.35,52.38,52.3,52.33,18800.0
2014-04-11 13:05:00,52.34,52.34,52.14,52.19,15300.0,52.34,52.34,52.14,52.19,15300.0
2014-04-11 13:10:00,52.19,52.24,52.15,52.15,8000.0,52.19,52.24,52.15,52.15,8000.0
2014-04-11 13:15:00,52.18,52.21,52.14,52.16,9700.0,52.18,52.21,52.14,52.16,9700.0
2014-04-11 13:20:00,52.17,52.23,52.1,52.23,10600.0,52.17,52.23,52.1,52.23,10600.0
2014-04-11 13:25:00,52.22,52.23,52.13,52.17,7500.0,52.22,52.23,52.13,52.17,7500.0
2014-04-11 13:30:00,52.17,52.17,52.07,52.12,14000.0,52.17,52.17,52.07,52.12,14000.0
2014-04-11 13:35:00,52.15,52.15,52.06,52.06,6500.0,52.15,52.15,52.06,52.06,6500.0
2014-04-11 13:40:00,52.09,52.16,52.02,52.03,6900.0,52.09,52.16,52.02,52.03,6900.0
2014-04-11 13:45:00,52.03,52.11,52.03,52.03,4600.0,52.03,52.11,52.03,52.03,4600.0
2014-04-11 13:50:00,52.03,52.04,51.95,51.95,15400.0,52.03,52.04,51.95,51.95,15400.0
2014-04-11 13:55:00,51.94,51.94,51.67,51.73,27200.0,51.94,51.94,51.67,51.73,27200.0
2014-04-11 14:00:00,51.74,51.92,51.74,51.89,12300.0,51.74,51.92,51.74,51.89,12300.0
2014-04-11 14:05:00,51.89,51.96,51.87,51.92,15800.0,51.89,51.96,51.87,51.92,15800.0
2014-04-11 14:10:00,51.91,51.93,51.8,51.83,7600.0,51.91,51.93,51.8,51.83,7600.0
2014-04-11 14:15:00,51.8,51.86,51.8,51.82,5600.0,51.8,51.86,51.8,51.82,5600.0
2014-04-11 14:20:00,51.84,51.93,51.84,51.91,7200.0,51.84,51.93,51.84,51.91,7200.0
2014-04-11 14:25:00,51.93,51.94,51.8,51.83,8200.0,51.93,51.94,51.8,51.83,8200.0
2014-04-11 14:30:00,51.85,51.86,51.77,51.81,4700.0,51.85,51.86,51.77,51.81,4700.0
2014-04-11 14:35:00,51.82,51.85,51.79,51.79,6900.0,51.82,51.85,51.79,51.79,6900.0
2014-04-11 14:40:00,51.78,51.83,51.72,51.73,8200.0,51.78,51.83,51.72,51.73,8200.0
2014-04-11 14:45:00,51.73,51.73,51.65,51.69,15400.0,51.73,51.73,51.65,51.69,15400.0
2014-04-11 14:50:00,51.66,51.76,51.64,51.75,15000.0,51.66,51.76,51.64,51.75,15000.0
2014-04-11 14:55:00,51.75,51.82,51.75,51.81,18200.0,51.75,51.82,51.75,51.81,18200.0
2014-04-11 15:00:00,51.78,51.81,51.75,51.8,8900.0,51.78,51.81,51.75,51.8,8900.0
2014-04-11 15:05:00,51.81,51.88,51.77,51.87,11400.0,51.81,51.88,51.77,51.87,11400.0
2014-04-11 15:10:00,51.87,51.88,51.8,51.82,13100.0,51.87,51.88,51.8,51.82,13100.0
2014-04-11 15:15:00,51.8,51.86,51.79,51.86,8700.0,51.8,51.86,51.79,51.86,8700.0
2014-04-11 15:20:00,51.86,52.01,51.84,52.01,27800.0,51.86,52.01,51.84,52.01,27800.0
2014-04-11 15:25:00,52.02,52.07,52.0,52.05,18600.0,52.02,52.07,52.0,52.05,18600.0
2014-04-11 15:30:00,52.06,52.11,52.04,52.09,32200.0,52.06,52.11,52.04,52.09,32200.0
2014-04-11 15:35:00,52.09,52.1,52.03,52.08,38800.0,52.09,52.1,52.03,52.08,38800.0
2014-04-11 15:40:00,52.07,52.24,52.05,52.22,55500.0,52.07,52.24,52.05,52.22,55500.0
2014-04-11 15:45:00,52.21,52.22,51.99,52.22,57900.0,52.21,52.22,51.99,52.22,57900.0
2014-04-11 15:50:00,52.2,52.22,52.0,52.03,78800.0,52.2,52.22,52.0,52.03,78800.0
2014-04-11 15:55:00,52.02,52.16,52.0,52.1,196200.0,52.02,52.16,52.0,52.1,196200.0
2014-04-14 09:30:00,52.39,52.86,52.31,52.7,22800.0,52.39,52.86,52.31,52.7,22800.0
2014-04-14 09:35:00,52.7,52.7,52.19,52.41,19000.0,52.7,52.7,52.19,52.41,19000.0
2014-04-14 09:40:00,52.45,52.75,52.26,52.26,17600.0,52.45,52.75,52.26,52.26,17600.0
2014-04-14 09:45:00,52.26,52.29,52.05,52.17,23800.0,52.26,52.29,52.05,52.17,23800.0
2014-04-14 09:50:00,52.22,52.6,52.15,52.46,51800.0,52.22,52.6,52.15,52.46,51800.0
2014-04-14 09:55:00,52.43,52.82,52.38,52.64,53800.0,52.43,52.82,52.38,52.64,53800.0
2014-04-14 10:00:00,52.64,52.77,52.52,52.66,14600.0,52.64,52.77,52.52,52.66,14600.0
2014-04-14 10:05:00,52.67,52.86,52.6,52.83,74600.0,52.67,52.86,52.6,52.83,74600.0
2014-04-14 10:10:00,52.84,52.88,52.51,52.56,65000.0,52.84,52.88,52.51,52.56,65000.0
2014-04-14 10:15:00,52.59,52.72,52.54,52.59,24800.0,52.59,52.72,52.54,52.59,24800.0
2014-04-14 10:20:00,52.55,52.73,52.44,52.67,14400.0,52.55,52.73,52.44,52.67,14400.0
2014-04-14 10:25:00,52.63,52.96,52.63,52.95,15300.0,52.63,52.96,52.63,52.95,15300.0
2014-04-14 10:30:00,52.95,53.17,52.88,53.06,29000.0,52.95,53.17,52.88,53.06,29000.0
2014-04-14 10:35:00,53.05,53.2,52.98,53.14,13200.0,53.05,53.2,52.98,53.14,13200.0
2014-04-14 10:40:00,53.13,53.28,53.13,53.27,17700.0,53.13,53.28,53.13,53.27,17700.0
2014-04-14 10:45:00,53.29,53.39,53.22,53.38,46600.0,53.29,53.39,53.22,53.38,46600.0
2014-04-14 10:50:00,53.39,53.43,53.28,53.36,25700.0,53.39,53.43,53.28,53.36,25700.0
2014-04-14 10:55:00,53.4,53.42,53.33,53.39,12100.0,53.4,53.42,53.33,53.39,12100.0
2014-04-14 11:00:00,53.36,53.41,53.3,53.35,36700.0,53.36,53.41,53.3,53.35,36700.0
2014-04-14 11:05:00,53.35,53.45,53.25,53.32,47400.0,53.35,53.45,53.25,53.32,47400.0
2014-04-14 11:10:00,53.28,53.4,53.26,53.4,36000.0,53.28,53.4,53.26,53.4,36000.0
2014-04-14 11:15:00,53.4,53.44,53.32,53.4,44800.0,53.4,53.44,53.32,53.4,44800.0
2014-04-14 11:20:00,53.41,53.44,53.39,53.43,12400.0,53.41,53.44,53.39,53.43,12400.0
2014-04-14 11:25:00,53.41,53.5,53.39,53.47,66600.0,53.41,53.5,53.39,53.47,66600.0
2014-04-14 11:30:00,53.45,53.68,53.44,53.55,70700.0,53.45,53.68,53.44,53.55,70700.0
2014-04-14 11:35:00,53.52,53.61,53.5,53.55,12900.0,53.52,53.61,53.5,53.55,12900.0
2014-04-14 11:40:00,53.54,53.56,53.44,53.5,63800.0,53.54,53.56,53.44,53.5,63800.0
2014-04-14 11:45:00,53.51,53.56,53.44,53.51,43300.0,53.51,53.56,53.44,53.51,43300.0
2014-04-14 11:50:00,53.51,53.55,53.46,53.52,41400.0,53.51,53.55,53.46,53.52,41400.0
2014-04-14 11:55:00,53.54,53.54,53.34,53.38,13300.0,53.54,53.54,53.34,53.38,13300.0
2014-04-14 12:00:00,53.38,53.45,53.35,53.4,30500.0,53.38,53.45,53.35,53.4,30500.0
2014-04-14 12:05:00,53.4,53.45,53.34,53.41,10800.0,53.4,53.45,53.34,53.41,10800.0
2014-04-14 12:10:00,53.42,53.46,53.4,53.44,8600.0,53.42,53.46,53.4,53.44,8600.0
2014-04-14 12:15:00,53.4,53.45,53.4,53.43,9800.0,53.4,53.45,53.4,53.43,9800.0
2014-04-14 12:20:00,53.43,53.45,53.37,53.37,11200.0,53.43,53.45,53.37,53.37,11200.0
2014-04-14 12:25:00,53.4,53.42,53.27,53.34,27700.0,53.4,53.42,53.27,53.34,27700.0
2014-04-14 12:30:00,53.34,53.34,53.15,53.24,59300.0,53.34,53.34,53.15,53.24,59300.0
2014-04-14 12:35:00,53.24,53.32,53.18,53.19,45100.0,53.24,53.32,53.18,53.19,45100.0
2014-04-14 12:40:00,53.19,53.25,53.12,53.13,40100.0,53.19,53.25,53.12,53.13,40100.0
2014-04-14 12:45:00,53.15,53.18,53.13,53.15,11600.0,53.15,53.18,53.13,53.15,11600.0
2014-04-14 12:50:00,53.15,53.18,53.04,53.08,13200.0,53.15,53.18,53.04,53.08,13200.0
2014-04-14 12:55:00,53.1,53.16,53.04,53.11,47200.0,53.1,53.16,53.04,53.11,47200.0
2014-04-14 13:00:00,53.08,53.13,53.0,53.1,46000.0,53.08,53.13,53.0,53.1,46000.0
2014-04-14 13:05:00,53.07,53.15,53.0,53.02,52300.0,53.07,53.15,53.0,53.02,52300.0
2014-04-14 13:10:00,53.02,53.11,52.95,52.95,27900.0,53.02,53.11,52.95,52.95,27900.0
2014-04-14 13:15:00,52.94,52.95,52.8,52.8,7500.0,52.94,52.95,52.8,52.8,7500.0
2014-04-14 13:20:00,52.81,52.9,52.7,52.78,25400.0,52.81,52.9,52.7,52.78,25400.0
2014-04-14 13:25:00,52.79,52.88,52.7,52.7,8000.0,52.79,52.88,52.7,52.7,8000.0
2014-04-14 13:30:00,52.69,52.85,52.69,52.73,27000.0,52.69,52.85,52.69,52.73,27000.0
2014-04-14 13:35:00,52.71,52.77,52.7,52.7,4000.0,52.71,52.77,52.7,52.7,4000.0
2014-04-14 13:40:00,52.74,52.8,52.71,52.8,6100.0,52.74,52.8,52.71,52.8,6100.0
2014-04-14 13:45:00,52.78,52.83,52.61,52.61,20500.0,52.78,52.83,52.61,52.61,20500.0
2014-04-14 13:50:00,52.63,52.75,52.63,52.69,5100.0,52.63,52.75,52.63,52.69,5100.0
2014-04-14 13:55:00,52.7,52.7,52.59,52.59,8200.0,52.7,52.7,52.59,52.59,8200.0
2014-04-14 14:00:00,52.59,52.6,52.54,52.57,8800.0,52.59,52.6,52.54,52.57,8800.0
2014-04-14 14:05:00,52.58,52.61,52.55,52.61,18400.0,52.58,52.61,52.55,52.61,18400.0
2014-04-14 14:10:00,52.63,52.66,52.56,52.57,11200.0,52.63,52.66,52.56,52.57,11200.0
2014-04-14 14:15:00,52.57,52.61,52.53,52.53,11900.0,52.57,52.61,52.53,52.53,11900.0
2014-04-14 14:20:00,52.55,52.57,52.45,52.53,23100.0,52.55,52.57,52.45,52.53,23100.0
2014-04-14 14:25:00,52.53,52.54,52.27,52.29,80800.0,52.53,52.54,52.27,52.29,80800.0
2014-04-14 14:30:00,52.28,52.43,52.28,52.38,33200.0,52.28,52.43,52.28,52.38,33200.0
2014-04-14 14:35:00,52.41,52.51,52.29,52.51,23200.0,52.41,52.51,52.29,52.51,23200.0
2014-04-14 14:40:00,52.48,52.49,52.4,52.49,6300.0,52.48,52.49,52.4,52.49,6300.0
2014-04-14 14:45:00,52.48,52.51,52.44,52.48,11700.0,52.48,52.51,52.44,52.48,11700.0
2014-04-14 14:50:00,52.51,52.56,52.45,52.49,9800.0,52.51,52.56,52.45,52.49,9800.0
2014-04-14 14:55:00,52.5,52.5,52.44,52.44,10300.0,52.5,52.5,52.44,52.44,10300.0
2014-04-14 15:00:00,52.46,52.46,52.33,52.33,12700.0,52.46,52.46,52.33,52.33,12700.0
2014-04-14 15:05:00,52.34,52.34,52.19,52.19,24400.0,52.34,52.34,52.19,52.19,24400.0
2014-04-14 15:10:00,52.17,52.18,52.02,52.05,23100.0,52.17,52.18,52.02,52.05,23100.0
2014-04-14 15:15:00,52.06,52.12,52.05,52.11,12200.0,52.06,52.12,52.05,52.11,12200.0
2014-04-14 15:20:00,52.1,52.2,52.1,52.13,21000.0,52.1,52.2,52.1,52.13,21000.0
2014-04-14 15:25:00,52.13,52.15,52.05,52.09,42700.0,52.13,52.15,52.05,52.09,42700.0
2014-04-14 15:30:00,52.09,52.25,52.07,52.2,80400.0,52.09,52.25,52.07,52.2,80400.0
2014-04-14 15:35:00,52.2,52.27,52.19,52.26,28200.0,52.2,52.27,52.19,52.26,28200.0
2014-04-14 15:40:00,52.26,52.27,52.17,52.2,40200.0,52.26,52.27,52.17,52.2,40200.0
2014-04-14 15:45:00,52.2,52.43,52.2,52.42,44100.0,52.2,52.43,52.2,52.42,44100.0
2014-04-14 15:50:00,52.41,52.43,52.31,52.36,58500.0,52.41,52.43,52.31,52.36,58500.0
2014-04-14 15:55:00,52.36,52.45,52.32,52.39,77500.0,52.36,52.45,52.32,52.39,77500.0
2014-04-15 09:30:00,52.87,52.87,52.19,52.2,45800.0,52.87,52.87,52.19,52.2,45800.0
2014-04-15 09:35:00,52.22,53.13,52.22,52.97,55500.0,52.22,53.13,52.22,52.97,55500.0
2014-04-15 09:40:00,52.79,53.17,52.67,53.12,41600.0,52.79,53.17,52.67,53.12,41600.0
2014-04-15 09:45:00,53.11,53.39,53.02,53.39,47700.0,53.11,53.39,53.02,53.39,47700.0
2014-04-15 09:50:00,53.39,53.49,53.24,53.49,19100.0,53.39,53.49,53.24,53.49,19100.0
2014-04-15 09:55:00,53.46,53.46,53.01,53.08,36400.0,53.46,53.46,53.01,53.08,36400.0
2014-04-15 10:00:00,53.1,53.11,52.86,53.05,16100.0,53.1,53.11,52.86,53.05,16100.0
2014-04-15 10:05:00,52.99,52.99,52.79,52.82,17000.0,52.99,52.99,52.79,52.82,17000.0
2014-04-15 10:10:00,52.85,52.97,52.55,52.62,36800.0,52.85,52.97,52.55,52.62,36800.0
2014-04-15 10:15:00,52.66,52.85,52.59,52.59,40700.0,52.66,52.85,52.59,52.59,40700.0
2014-04-15 10:20:00,52.57,52.62,52.45,52.46,11900.0,52.57,52.62,52.45,52.46,11900.0
2014-04-15 10:25:00,52.43,52.46,52.31,52.32,37600.0,52.43,52.46,52.31,52.32,37600.0
2014-04-15 10:30:00,52.31,52.4,52.27,52.27,50600.0,52.31,52.4,52.27,52.27,50600.0
2014-04-15 10:35:00,52.26,52.4,52.25,52.34,42800.0,52.26,52.4,52.25,52.34,42800.0
2014-04-15 10:40:00,52.35,52.54,52.35,52.4,10800.0,52.35,52.54,52.35,52.4,10800.0
2014-04-15 10:45:00,52.44,52.55,52.42,52.46,9100.0,52.44,52.55,52.42,52.46,9100.0
2014-04-15 10:50:00,52.46,52.52,52.25,52.26,13600.0,52.46,52.52,52.25,52.26,13600.0
2014-04-15 10:55:00,52.25,52.41,52.25,52.31,12300.0,52.25,52.41,52.25,52.31,12300.0
2014-04-15 11:00:00,52.29,52.32,52.21,52.26,18500.0,52.29,52.32,52.21,52.26,18500.0
2014-04-15 11:05:00,52.26,52.36,52.21,52.25,11500.0,52.26,52.36,52.21,52.25,11500.0
2014-04-15 11:10:00,52.25,52.3,52.15,52.21,15200.0,52.25,52.3,52.15,52.21,15200.0
2014-04-15 11:15:00,52.24,52.26,52.07,52.2,27300.0,52.24,52.26,52.07,52.2,27300.0
2014-04-15 11:20:00,52.2,52.33,52.13,52.24,21000.0,52.2,52.33,52.13,52.24,21000.0
2014-04-15 11:25:00,52.18,52.31,52.12,52.24,16600.0,52.18,52.31,52.12,52.24,16600.0
2014-04-15 11:30:00,52.24,52.39,52.17,52.3,25700.0,52.24,52.39,52.17,52.3,25700.0
2014-04-15 11:35:00,52.29,52.36,52.23,52.36,21000.0,52.29,52.36,52.23,52.36,21000.0
2014-04-15 11:40:00,52.34,52.35,52.15,52.16,4800.0,52.34,52.35,52.15,52.16,4800.0
2014-04-15 11:45:00,52.21,52.21,51.99,52.03,17500.0,52.21,52.21,51.99,52.03,17500.0
2014-04-15 11:50:00,52.06,52.14,51.93,52.05,16600.0,52.06,52.14,51.93,52.05,16600.0
2014-04-15 11:55:00,52.05,52.11,51.78,52.11,44300.0,52.05,52.11,51.78,52.11,44300.0
2014-04-15 12:00:00,52.11,52.11,51.94,51.99,14300.0,52.11,52.11,51.94,51.99,14300.0
2014-04-15 12:05:00,52.02,52.02,51.84,51.88,11900.0,52.02,52.02,51.84,51.88,11900.0
2014-04-15 12:10:00,51.91,51.98,51.85,51.96,11100.0,51.91,51.98,51.85,51.96,11100.0
2014-04-15 12:15:00,51.96,52.0,51.86,51.97,9400.0,51.96,52.0,51.86,51.97,9400.0
2014-04-15 12:20:00,51.93,51.95,51.74,51.81,12800.0,51.93,51.95,51.74,51.81,12800.0
2014-04-15 12:25:00,51.8,51.95,51.78,51.91,11600.0,51.8,51.95,51.78,51.91,11600.0
2014-04-15 12:30:00,51.93,51.93,51.48,51.51,48100.0,51.93,51.93,51.48,51.51,48100.0
2014-04-15 12:35:00,51.51,51.68,51.49,51.65,17100.0,51.51,51.68,51.49,51.65,17100.0
2014-04-15 12:40:00,51.62,51.83,51.6,51.74,36800.0,51.62,51.83,51.6,51.74,36800.0
2014-04-15 12:45:00,51.71,51.78,51.7,51.73,8900.0,51.71,51.78,51.7,51.73,8900.0
2014-04-15 12:50:00,51.75,51.84,51.72,51.83,6200.0,51.75,51.84,51.72,51.83,6200.0
2014-04-15 12:55:00,51.82,51.82,51.7,51.73,6800.0,51.82,51.82,51.7,51.73,6800.0
2014-04-15 13:00:00,51.67,51.77,51.61,51.76,14800.0,51.67,51.77,51.61,51.76,14800.0
2014-04-15 13:05:00,51.74,51.76,51.65,51.71,9600.0,51.74,51.76,51.65,51.71,9600.0
2014-04-15 13:10:00,51.73,51.81,51.63,51.79,7500.0,51.73,51.81,51.63,51.79,7500.0
2014-04-15 13:15:00,51.79,51.96,51.79,51.86,10600.0,51.79,51.96,51.79,51.86,10600.0
2014-04-15 13:20:00,51.86,51.89,51.77,51.82,6400.0,51.86,51.89,51.77,51.82,6400.0
2014-04-15 13:25:00,51.82,51.91,51.77,51.91,8700.0,51.82,51.91,51.77,51.91,8700.0
2014-04-15 13:30:00,51.95,52.02,51.85,52.01,11200.0,51.95,52.02,51.85,52.01,11200.0
2014-04-15 13:35:00,52.05,52.12,51.97,51.99,9400.0,52.05,52.12,51.97,51.99,9400.0
2014-04-15 13:40:00,52.0,52.06,51.99,52.06,11700.0,52.0,52.06,51.99,52.06,11700.0
2014-04-15 13:45:00,52.05,52.05,51.92,51.95,11500.0,52.05,52.05,51.92,51.95,11500.0
2014-04-15 13:50:00,51.96,52.01,51.92,51.94,7400.0,51.96,52.01,51.92,51.94,7400.0
2014-04-15 13:55:00,51.95,52.03,51.92,52.01,65100.0,51.95,52.03,51.92,52.01,65100.0
2014-04-15 14:00:00,52.02,52.1,51.99,52.03,24900.0,52.02,52.1,51.99,52.03,24900.0
2014-04-15 14:05:00,52.04,52.21,52.04,52.13,13500.0,52.04,52.21,52.04,52.13,13500.0
2014-04-15 14:10:00,52.11,52.23,52.09,52.17,7200.0,52.11,52.23,52.09,52.17,7200.0
2014-04-15 14:15:00,52.2,52.25,52.12,52.12,8900.0,52.2,52.25,52.12,52.12,8900.0
2014-04-15 14:20:00,52.09,52.17,52.09,52.16,4400.0,52.09,52.17,52.09,52.16,4400.0
2014-04-15 14:25:00,52.17,52.26,52.1,52.24,11400.0,52.17,52.26,52.1,52.24,11400.0
2014-04-15 14:30:00,52.21,52.39,52.21,52.39,13800.0,52.21,52.39,52.21,52.39,13800.0
2014-04-15 14:35:00,52.4,52.42,52.35,52.41,8600.0,52.4,52.42,52.35,52.41,8600.0
2014-04-15 14:40:00,52.41,52.42,52.33,52.41,21000.0,52.41,52.42,52.33,52.41,21000.0
2014-04-15 14:45:00,52.41,52.6,52.4,52.59,14100.0,52.41,52.6,52.4,52.59,14100.0
2014-04-15 14:50:00,52.6,52.71,52.56,52.63,25600.0,52.6,52.71,52.56,52.63,25600.0
2014-04-15 14:55:00,52.62,52.62,52.46,52.47,26600.0,52.62,52.62,52.46,52.47,26600.0
2014-04-15 15:00:00,52.47,52.56,52.46,52.46,14800.0,52.47,52.56,52.46,52.46,14800.0
2014-04-15 15:05:00,52.48,52.48,52.35,52.38,10000.0,52.48,52.48,52.35,52.38,10000.0
2014-04-15 15:10:00,52.37,52.54,52.37,52.5,13000.0,52.37,52.54,52.37,52.5,13000.0
2014-04-15 15:15:00,52.52,52.64,52.44,52.61,12900.0,52.52,52.64,52.44,52.61,12900.0
2014-04-15 15:20:00,52.63,52.63,52.55,52.59,14000.0,52.63,52.63,52.55,52.59,14000.0
2014-04-15 15:25:00,52.61,52.61,52.49,52.58,19100.0,52.61,52.61,52.49,52.58,19100.0
2014-04-15 15:30:00,52.58,52.61,52.52,52.61,19900.0,52.58,52.61,52.52,52.61,19900.0
2014-04-15 15:35:00,52.61,52.61,52.42,52.49,22500.0,52.61,52.61,52.42,52.49,22500.0
2014-04-15 15:40:00,52.49,52.52,52.38,52.39,34100.0,52.49,52.52,52.38,52.39,34100.0
2014-04-15 15:45:00,52.4,52.55,52.4,52.55,47600.0,52.4,52.55,52.4,52.55,47600.0
2014-04-15 15:50:00,52.57,52.6,52.48,52.49,41600.0,52.57,52.6,52.48,52.49,41600.0
2014-04-15 15:55:00,52.5,52.56,52.45,52.53,61300.0,52.5,52.56,52.45,52.53,61300.0
2014-04-16 09:30:00,52.85,53.33,52.65,53.15,35500.0,52.85,53.33,52.65,53.15,35500.0
2014-04-16 09:35:00,53.1,53.13,52.44,52.47,53900.0,53.1,53.13,52.44,52.47,53900.0
2014-04-16 09:40:00,52.48,52.92,52.48,52.78,28700.0,52.48,52.92,52.48,52.78,28700.0
2014-04-16 09:45:00,52.78,52.78,52.49,52.5,15000.0,52.78,52.78,52.49,52.5,15000.0
2014-04-16 09:50:00,52.47,52.53,52.29,52.29,11400.0,52.47,52.53,52.29,52.29,11400.0
2014-04-16 09:55:00,52.3,52.74,52.28,52.65,8900.0,52.3,52.74,52.28,52.65,8900.0
2014-04-16 10:00:00,52.63,52.69,52.48,52.48,9900.0,52.63,52.69,52.48,52.48,9900.0
2014-04-16 10:05:00,52.51,52.6,52.35,52.38,20800.0,52.51,52.6,52.35,52.38,20800.0
2014-04-16 10:10:00,52.45,52.69,52.45,52.61,5300.0,52.45,52.69,52.45,52.61,5300.0
2014-04-16 10:15:00,52.57,52.65,52.46,52.65,26300.0,52.57,52.65,52.46,52.65,26300.0
2014-04-16 10:20:00,52.7,52.8,52.65,52.73,13200.0,52.7,52.8,52.65,52.73,13200.0
2014-04-16 10:25:00,52.69,52.92,52.69,52.76,35500.0,52.69,52.92,52.69,52.76,35500.0
2014-04-16 10:30:00,52.76,52.85,52.67,52.67,8200.0,52.76,52.85,52.67,52.67,8200.0
2014-04-16 10:35:00,52.63,52.73,52.6,52.67,10700.0,52.63,52.73,52.6,52.67,10700.0
2014-04-16 10:40:00,52.65,52.68,52.51,52.54,10000.0,52.65,52.68,52.51,52.54,10000.0
2014-04-16 10:45:00,52.51,52.56,52.44,52.53,12400.0,52.51,52.56,52.44,52.53,12400.0
2014-04-16 10:50:00,52.5,52.71,52.49,52.55,12400.0,52.5,52.71,52.49,52.55,12400.0
2014-04-16 10:55:00,52.6,52.68,52.55,52.55,3500.0,52.6,52.68,52.55,52.55,3500.0
2014-04-16 11:00:00,52.55,52.62,52.44,52.44,22900.0,52.55,52.62,52.44,52.44,22900.0
2014-04-16 11:05:00,52.46,52.54,52.46,52.54,7500.0,52.46,52.54,52.46,52.54,7500.0
2014-04-16 11:10:00,52.53,52.6,52.53,52.58,12300.0,52.53,52.6,52.53,52.58,12300.0
2014-04-16 11:15:00,52.57,52.65,52.53,52.64,11300.0,52.57,52.65,52.53,52.64,11300.0
2014-04-16 11:20:00,52.64,52.68,52.63,52.68,4700.0,52.64,52.68,52.63,52.68,4700.0
2014-04-16 11:25:00,52.67,52.72,52.59,52.67,5200.0,52.67,52.72,52.59,52.67,5200.0
2014-04-16 11:30:00,52.66,52.75,52.61,52.65,32900.0,52.66,52.75,52.61,52.65,32900.0
2014-04-16 11:35:00,52.6,52.72,52.57,52.66,13000.0,52.6,52.72,52.57,52.66,13000.0
2014-04-16 11:40:00,52.66,52.66,52.48,52.49,22200.0,52.66,52.66,52.48,52.49,22200.0
2014-04-16 11:45:00,52.47,52.47,52.37,52.37,9800.0,52.47,52.47,52.37,52.37,9800.0
2014-04-16 11:50:00,52.39,52.65,52.39,52.63,15700.0,52.39,52.65,52.39,52.63,15700.0
2014-04-16 11:55:00,52.63,52.75,52.63,52.75,9300.0,52.63,52.75,52.63,52.75,9300.0
2014-04-16 12:00:00,52.77,52.91,52.74,52.91,7600.0,52.77,52.91,52.74,52.91,7600.0
2014-04-16 12:05:00,52.91,52.93,52.8,52.8,10200.0,52.91,52.93,52.8,52.8,10200.0
2014-04-16 12:10:00,52.8,52.84,52.78,52.8,6900.0,52.8,52.84,52.78,52.8,6900.0
2014-04-16 12:15:00,52.8,52.88,52.77,52.83,60400.0,52.8,52.88,52.77,52.83,60400.0
2014-04-16 12:20:00,52.84,52.84,52.66,52.7,42600.0,52.84,52.84,52.66,52.7,42600.0
2014-04-16 12:25:00,52.7,52.84,52.7,52.81,8400.0,52.7,52.84,52.7,52.81,8400.0
2014-04-16 12:30:00,52.83,52.86,52.61,52.67,16400.0,52.83,52.86,52.61,52.67,16400.0
2014-04-16 12:35:00,52.66,52.67,52.57,52.62,8400.0,52.66,52.67,52.57,52.62,8400.0
2014-04-16 12:40:00,52.62,52.69,52.58,52.64,4600.0,52.62,52.69,52.58,52.64,4600.0
2014-04-16 12:45:00,52.61,52.64,52.57,52.58,5200.0,52.61,52.64,52.57,52.58,5200.0
2014-04-16 12:50:00,52.59,52.67,52.56,52.61,10700.0,52.59,52.67,52.56,52.61,10700.0
2014-04-16 12:55:00,52.61,52.61,52.41,52.43,10300.0,52.61,52.61,52.41,52.43,10300.0
2014-04-16 13:00:00,52.44,52.55,52.39,52.4,9800.0,52.44,52.55,52.39,52.4,9800.0
2014-04-16 13:05:00,52.41,52.49,52.35,52.45,8400.0,52.41,52.49,52.35,52.45,8400.0
2014-04-16 13:10:00,52.47,52.53,52.45,52.51,9400.0,52.47,52.53,52.45,52.51,9400.0
2014-04-16 13:15:00,52.53,52.7,52.49,52.65,21800.0,52.53,52.7,52.49,52.65,21800.0
2014-04-16 13:20:00,52.62,52.73,52.6,52.68,6400.0,52.62,52.73,52.6,52.68,6400.0
2014-04-16 13:25:00,52.69,52.75,52.65,52.72,13900.0,52.69,52.75,52.65,52.72,13900.0
2014-04-16 13:30:00,52.72,52.72,52.49,52.49,14300.0,52.72,52.72,52.49,52.49,14300.0
2014-04-16 13:35:00,52.47,52.6,52.47,52.52,15700.0,52.47,52.6,52.47,52.52,15700.0
2014-04-16 13:40:00,52.55,52.59,52.42,52.46,23700.0,52.55,52.59,52.42,52.46,23700.0
2014-04-16 13:45:00,52.48,52.56,52.48,52.55,6600.0,52.48,52.56,52.48,52.55,6600.0
2014-04-16 13:50:00,52.54,52.56,52.48,52.5,8500.0,52.54,52.56,52.48,52.5,8500.0
2014-04-16 13:55:00,52.47,52.53,52.4,52.47,9000.0,52.47,52.53,52.4,52.47,9000.0
2014-04-16 14:00:00,52.47,52.47,52.36,52.38,10700.0,52.47,52.47,52.36,52.38,10700.0
2014-04-16 14:05:00,52.38,52.44,52.36,52.38,14400.0,52.38,52.44,52.36,52.38,14400.0
2014-04-16 14:10:00,52.41,52.44,52.37,52.39,16300.0,52.41,52.44,52.37,52.39,16300.0
2014-04-16 14:15:00,52.37,52.39,52.21,52.35,21100.0,52.37,52.39,52.21,52.35,21100.0
2014-04-16 14:20:00,52.34,52.34,52.25,52.34,4100.0,52.34,52.34,52.25,52.34,4100.0
2014-04-16 14:25:00,52.33,52.38,52.32,52.32,7400.0,52.33,52.38,52.32,52.32,7400.0
2014-04-16 14:30:00,52.37,52.45,52.31,52.45,8000.0,52.37,52.45,52.31,52.45,8000.0
2014-04-16 14:35:00,52.45,52.46,52.39,52.4,6700.0,52.45,52.46,52.39,52.4,6700.0
2014-04-16 14:40:00,52.42,52.51,52.4,52.46,10500.0,52.42,52.51,52.4,52.46,10500.0
2014-04-16 14:45:00,52.51,52.58,52.51,52.52,13100.0,52.51,52.58,52.51,52.52,13100.0
2014-04-16 14:50:00,52.52,52.59,52.5,52.55,10800.0,52.52,52.59,52.5,52.55,10800.0
2014-04-16 14:55:00,52.55,52.58,52.52,52.58,11100.0,52.55,52.58,52.52,52.58,11100.0
2014-04-16 15:00:00,52.58,52.63,52.57,52.63,10800.0,52.58,52.63,52.57,52.63,10800.0
2014-04-16 15:05:00,52.63,52.7,52.62,52.65,26300.0,52.63,52.7,52.62,52.65,26300.0
2014-04-16 15:10:00,52.65,52.72,52.63,52.72,14700.0,52.65,52.72,52.63,52.72,14700.0
2014-04-16 15:15:00,52.72,52.76,52.68,52.73,23800.0,52.72,52.76,52.68,52.73,23800.0
2014-04-16 15:20:00,52.75,52.8,52.72,52.79,23600.0,52.75,52.8,52.72,52.79,23600.0
2014-04-16 15:25:00,52.8,52.9,52.8,52.86,19400.0,52.8,52.9,52.8,52.86,19400.0
2014-04-16 15:30:00,52.86,52.86,52.79,52.82,24400.0,52.86,52.86,52.79,52.82,24400.0
2014-04-16 15:35:00,52.82,52.83,52.72,52.73,31700.0,52.82,52.83,52.72,52.73,31700.0
2014-04-16 15:40:00,52.72,52.79,52.72,52.76,33900.0,52.72,52.79,52.72,52.76,33900.0
2014-04-16 15:45:00,52.77,52.77,52.59,52.66,48900.0,52.77,52.77,52.59,52.66,48900.0
2014-04-16 15:50:00,52.67,52.74,52.63,52.72,69900.0,52.67,52.74,52.63,52.72,69900.0
2014-04-16 15:55:00,52.7,52.75,52.67,52.71,75500.0,52.7,52.75,52.67,52.71,75500.0
2014-04-17 09:30:00,52.68,53.12,52.48,52.91,20200.0,52.68,53.12,52.48,52.91,20200.0
2014-04-17 09:35:00,53.0,53.1,52.84,53.06,14300.0,53.0,53.1,52.84,53.06,14300.0
2014-04-17 09:40:00,53.12,53.18,52.93,52.93,20700.0,53.12,53.18,52.93,52.93,20700.0
2014-04-17 09:45:00,52.95,53.03,52.61,52.66,18700.0,52.95,53.03,52.61,52.66,18700.0
2014-04-17 09:50:00,52.68,52.75,52.34,52.45,66500.0,52.68,52.75,52.34,52.45,66500.0
2014-04-17 09:55:00,52.4,52.4,52.24,52.28,36000.0,52.4,52.4,52.24,52.28,36000.0
2014-04-17 10:00:00,52.32,52.35,52.19,52.29,19100.0,52.32,52.35,52.19,52.29,19100.0
2014-04-17 10:05:00,52.27,52.35,52.2,52.3,30200.0,52.27,52.35,52.2,52.3,30200.0
2014-04-17 10:10:00,52.24,52.4,52.21,52.4,45000.0,52.24,52.4,52.21,52.4,45000.0
2014-04-17 10:15:00,52.4,52.46,52.24,52.41,20600.0,52.4,52.46,52.24,52.41,20600.0
2014-04-17 10:20:00,52.42,52.55,52.39,52.39,18800.0,52.42,52.55,52.39,52.39,18800.0
2014-04-17 10:25:00,52.43,52.61,52.37,52.59,27100.0,52.43,52.61,52.37,52.59,27100.0
2014-04-17 10:30:00,52.65,52.76,52.63,52.73,24100.0,52.65,52.76,52.63,52.73,24100.0
2014-04-17 10:35:00,52.72,52.73,52.49,52.58,27400.0,52.72,52.73,52.49,52.58,27400.0
2014-04-17 10:40:00,52.57,52.63,52.42,52.42,26600.0,52.57,52.63,52.42,52.42,26600.0
2014-04-17 10:45:00,52.41,52.48,52.3,52.37,23100.0,52.41,52.48,52.3,52.37,23100.0
2014-04-17 10:50:00,52.36,52.52,52.29,52.38,39000.0,52.36,52.52,52.29,52.38,39000.0
2014-04-17 10:55:00,52.41,52.58,52.3,52.52,21000.0,52.41,52.58,52.3,52.52,21000.0
2014-04-17 11:00:00,52.52,52.59,52.31,52.35,15000.0,52.52,52.59,52.31,52.35,15000.0
2014-04-17 11:05:00,52.36,52.52,52.36,52.45,19500.0,52.36,52.52,52.36,52.45,19500.0
2014-04-17 11:10:00,52.41,52.42,52.33,52.38,8700.0,52.41,52.42,52.33,52.38,8700.0
2014-04-17 11:15:00,52.35,52.45,52.34,52.42,35900.0,52.35,52.45,52.34,52.42,35900.0
2014-04-17 11:20:00,52.41,52.61,52.41,52.51,30700.0,52.41,52.61,52.41,52.51,30700.0
2014-04-17 11:25:00,52.49,52.53,52.41,52.45,5800.0,52.49,52.53,52.41,52.45,5800.0
2014-04-17 11:30:00,52.45,52.52,52.4,52.42,35700.0,52.45,52.52,52.4,52.42,35700.0
2014-04-17 11:35:00,52.43,52.46,52.36,52.38,21600.0,52.43,52.46,52.36,52.38,21600.0
2014-04-17 11:40:00,52.36,52.39,52.28,52.33,12800.0,52.36,52.39,52.28,52.33,12800.0
2014-04-17 11:45:00,52.33,52.34,52.16,52.18,22600.0,52.33,52.34,52.16,52.18,22600.0
2014-04-17 11:50:00,52.15,52.17,52.0,52.0,23500.0,52.15,52.17,52.0,52.0,23500.0
2014-04-17 11:55:00,52.0,52.03,51.91,51.94,21500.0,52.0,52.03,51.91,51.94,21500.0
2014-04-17 12:00:00,51.94,52.08,51.9,52.08,16700.0,51.94,52.08,51.9,52.08,16700.0
2014-04-17 12:05:00,52.11,52.17,52.07,52.14,10900.0,52.11,52.17,52.07,52.14,10900.0
2014-04-17 12:10:00,52.14,52.19,52.08,52.17,8500.0,52.14,52.19,52.08,52.17,8500.0
2014-04-17 12:15:00,52.16,52.17,52.1,52.1,15300.0,52.16,52.17,52.1,52.1,15300.0
2014-04-17 12:20:00,52.09,52.09,51.93,51.97,56400.0,52.09,52.09,51.93,51.97,56400.0
2014-04-17 12:25:00,51.98,52.05,51.93,52.03,11900.0,51.98,52.05,51.93,52.03,11900.0
2014-04-17 12:30:00,52.04,52.06,51.95,51.98,14400.0,52.04,52.06,51.95,51.98,14400.0
2014-04-17 12:35:00,51.98,51.98,51.81,51.84,27800.0,51.98,51.98,51.81,51.84,27800.0
2014-04-17 12:40:00,51.85,51.88,51.74,51.75,31600.0,51.85,51.88,51.74,51.75,31600.0
2014-04-17 12:45:00,51.75,51.79,51.62,51.72,26900.0,51.75,51.79,51.62,51.72,26900.0
2014-04-17 12:50:00,51.73,51.8,51.71,51.76,16600.0,51.73,51.8,51.71,51.76,16600.0
2014-04-17 12:55:00,51.76,51.85,51.76,51.84,96700.0,51.76,51.85,51.76,51.84,96700.0
2014-04-17 13:00:00,51.82,52.05,51.82,52.05,69400.0,51.82,52.05,51.82,52.05,69400.0
2014-04-17 13:05:00,52.05,52.06,51.86,51.9,62700.0,52.05,52.06,51.86,51.9,62700.0
2014-04-17 13:10:00,51.9,52.09,51.89,52.05,23400.0,51.9,52.09,51.89,52.05,23400.0
2014-04-17 13:15:00,52.05,52.13,51.96,51.96,26000.0,52.05,52.13,51.96,51.96,26000.0
2014-04-17 13:20:00,51.96,51.98,51.88,51.89,9800.0,51.96,51.98,51.88,51.89,9800.0
2014-04-17 13:25:00,51.92,51.99,51.89,51.9,15000.0,51.92,51.99,51.89,51.9,15000.0
2014-04-17 13:30:00,51.9,52.0,51.9,51.91,16600.0,51.9,52.0,51.9,51.91,16600.0
2014-04-17 13:35:00,51.92,52.0,51.89,51.99,20000.0,51.92,52.0,51.89,51.99,20000.0
2014-04-17 13:40:00,51.99,52.07,51.89,51.97,94400.0,51.99,52.07,51.89,51.97,94400.0
2014-04-17 13:45:00,51.98,52.05,51.91,51.96,21200.0,51.98,52.05,51.91,51.96,21200.0
2014-04-17 13:50:00,51.97,52.06,51.95,52.05,13300.0,51.97,52.06,51.95,52.05,13300.0
2014-04-17 13:55:00,52.01,52.06,51.95,51.95,14800.0,52.01,52.06,51.95,51.95,14800.0
2014-04-17 14:00:00,51.98,52.04,51.92,52.0,11100.0,51.98,52.04,51.92,52.0,11100.0
2014-04-17 14:05:00,52.02,52.05,51.98,52.05,11200.0,52.02,52.05,51.98,52.05,11200.0
2014-04-17 14:10:00,52.05,52.06,52.0,52.0,7000.0,52.05,52.06,52.0,52.0,7000.0
2014-04-17 14:15:00,52.03,52.04,51.98,52.04,18700.0,52.03,52.04,51.98,52.04,18700.0
2014-04-17 14:20:00,52.03,52.1,52.01,52.07,22000.0,52.03,52.1,52.01,52.07,22000.0
2014-04-17 14:25:00,52.09,52.1,52.03,52.04,17500.0,52.09,52.1,52.03,52.04,17500.0
2014-04-17 14:30:00,52.03,52.07,52.0,52.05,8600.0,52.03,52.07,52.0,52.05,8600.0
2014-04-17 14:35:00,52.07,52.08,52.0,52.01,10100.0,52.07,52.08,52.0,52.01,10100.0
2014-04-17 14:40:00,52.02,52.09,52.01,52.05,21800.0,52.02,52.09,52.01,52.05,21800.0
2014-04-17 14:45:00,52.04,52.1,52.03,52.04,21800.0,52.04,52.1,52.03,52.04,21800.0
2014-04-17 14:50:00,52.04,52.19,52.0,52.06,44500.0,52.04,52.19,52.0,52.06,44500.0
2014-04-17 14:55:00,52.08,52.24,52.07,52.19,57700.0,52.08,52.24,52.07,52.19,57700.0
2014-04-17 15:00:00,52.15,52.17,52.03,52.06,17500.0,52.15,52.17,52.03,52.06,17500.0
2014-04-17 15:05:00,52.07,52.07,51.97,52.05,38100.0,52.07,52.07,51.97,52.05,38100.0
2014-04-17 15:10:00,52.04,52.13,52.02,52.1,36100.0,52.04,52.13,52.02,52.1,36100.0
2014-04-17 15:15:00,52.09,52.2,52.03,52.03,56300.0,52.09,52.2,52.03,52.03,56300.0
2014-04-17 15:20:00,52.04,52.05,51.99,52.02,19800.0,52.04,52.05,51.99,52.02,19800.0
2014-04-17 15:25:00,52.02,52.04,51.95,51.98,36900.0,52.02,52.04,51.95,51.98,36900.0
2014-04-17 15:30:00,51.97,51.98,51.93,51.95,40200.0,51.97,51.98,51.93,51.95,40200.0
2014-04-17 15:35:00,51.96,51.98,51.87,51.89,64700.0,51.96,51.98,51.87,51.89,64700.0
2014-04-17 15:40:00,51.9,51.94,51.88,51.88,58000.0,51.9,51.94,51.88,51.88,58000.0
2014-04-17 15:45:00,51.88,51.94,51.81,51.93,89100.0,51.88,51.94,51.81,51.93,89100.0
2014-04-17 15:50:00,51.93,51.94,51.78,51.78,107700.0,51.93,51.94,51.78,51.78,107700.0
2014-04-17 15:55:00,51.79,51.8,51.67,51.7,148600.0,51.79,51.8,51.67,51.7,148600.0
2014-04-21 09:30:00,51.7,51.7,50.63,50.64,93000.0,51.7,51.7,50.63,50.64,93000.0
2014-04-21 09:35:00,50.63,50.7,50.41,50.59,142400.0,50.63,50.7,50.41,50.59,142400.0
2014-04-21 09:40:00,50.55,50.69,50.5,50.54,49300.0,50.55,50.69,50.5,50.54,49300.0
2014-04-21 09:45:00,50.55,50.57,50.1,50.13,154500.0,50.55,50.57,50.1,50.13,154500.0
2014-04-21 09:50:00,50.12,50.43,50.05,50.05,67000.0,50.12,50.43,50.05,50.05,67000.0
2014-04-21 09:55:00,50.05,50.05,49.48,49.74,276300.0,50.05,50.05,49.48,49.74,276300.0
2014-04-21 10:00:00,49.72,49.83,49.48,49.65,101600.0,49.72,49.83,49.48,49.65,101600.0
2014-04-21 10:05:00,49.65,49.68,49.14,49.28,151400.0,49.65,49.68,49.14,49.28,151400.0
2014-04-21 10:10:00,49.28,49.37,49.06,49.19,130900.0,49.28,49.37,49.06,49.19,130900.0
2014-04-21 10:15:00,49.18,49.57,49.14,49.35,79100.0,49.18,49.57,49.14,49.35,79100.0
2014-04-21 10:20:00,49.36,49.49,49.19,49.26,57200.0,49.36,49.49,49.19,49.26,57200.0
2014-04-21 10:25:00,49.29,49.41,49.13,49.2,60600.0,49.29,49.41,49.13,49.2,60600.0
2014-04-21 10:30:00,49.16,49.25,49.07,49.08,69700.0,49.16,49.25,49.07,49.08,69700.0
2014-04-21 10:35:00,49.07,49.1,48.65,48.68,165900.0,49.07,49.1,48.65,48.68,165900.0
2014-04-21 10:40:00,48.7,48.97,48.7,48.87,87400.0,48.7,48.97,48.7,48.87,87400.0
2014-04-21 10:45:00,48.84,48.93,48.82,48.84,43000.0,48.84,48.93,48.82,48.84,43000.0
2014-04-21 10:50:00,48.84,48.91,48.62,48.69,85500.0,48.84,48.91,48.62,48.69,85500.0
2014-04-21 10:55:00,48.7,48.8,48.53,48.66,98300.0,48.7,48.8,48.53,48.66,98300.0
2014-04-21 11:00:00,48.66,48.88,48.6,48.69,127400.0,48.66,48.88,48.6,48.69,127400.0
2014-04-21 11:05:00,48.66,48.94,48.6,48.94,119400.0,48.66,48.94,48.6,48.94,119400.0
2014-04-21 11:10:00,48.9,49.19,48.9,49.02,93300.0,48.9,49.19,48.9,49.02,93300.0
2014-04-21 11:15:00,49.02,49.11,48.93,49.06,59900.0,49.02,49.11,48.93,49.06,59900.0
2014-04-21 11:20:00,49.05,49.06,48.81,48.81,83400.0,49.05,49.06,48.81,48.81,83400.0
2014-04-21 11:25:00,48.81,48.84,48.66,48.78,86500.0,48.81,48.84,48.66,48.78,86500.0
2014-04-21 11:30:00,48.75,48.8,48.65,48.65,56700.0,48.75,48.8,48.65,48.65,56700.0
2014-04-21 11:35:00,48.66,48.68,48.16,48.32,273200.0,48.66,48.68,48.16,48.32,273200.0
2014-04-21 11:40:00,48.32,48.6,48.31,48.51,74300.0,48.32,48.6,48.31,48.51,74300.0
2014-04-21 11:45:00,48.52,48.56,48.41,48.46,63300.0,48.52,48.56,48.41,48.46,63300.0
2014-04-21 11:50:00,48.46,48.77,48.45,48.7,58900.0,48.46,48.77,48.45,48.7,58900.0
2014-04-21 11:55:00,48.75,48.8,48.66,48.8,26000.0,48.75,48.8,48.66,48.8,26000.0
2014-04-21 12:00:00,48.8,48.84,48.67,48.83,74200.0,48.8,48.84,48.67,48.83,74200.0
2014-04-21 12:05:00,48.84,48.95,48.78,48.8,46100.0,48.84,48.95,48.78,48.8,46100.0
2014-04-21 12:10:00,48.82,48.91,48.78,48.8,39500.0,48.82,48.91,48.78,48.8,39500.0
2014-04-21 12:15:00,48.8,48.88,48.78,48.79,41800.0,48.8,48.88,48.78,48.79,41800.0
2014-04-21 12:20:00,48.79,48.85,48.6,48.6,46100.0,48.79,48.85,48.6,48.6,46100.0
2014-04-21 12:25:00,48.61,48.78,48.3,48.35,159400.0,48.61,48.78,48.3,48.35,159400.0
2014-04-21 12:30:00,48.37,48.44,48.2,48.3,141400.0,48.37,48.44,48.2,48.3,141400.0
2014-04-21 12:35:00,48.3,48.5,48.23,48.27,118800.0,48.3,48.5,48.23,48.27,118800.0
2014-04-21 12:40:00,48.27,48.52,48.21,48.48,63100.0,48.27,48.52,48.21,48.48,63100.0
2014-04-21 12:45:00,48.48,48.64,48.48,48.54,94700.0,48.48,48.64,48.48,48.54,94700.0
2014-04-21 12:50:00,48.54,48.63,48.53,48.61,43600.0,48.54,48.63,48.53,48.61,43600.0
2014-04-21 12:55:00,48.62,48.63,48.51,48.55,71000.0,48.62,48.63,48.51,48.55,71000.0
2014-04-21 13:00:00,48.55,48.56,48.29,48.29,70600.0,48.55,48.56,48.29,48.29,70600.0
2014-04-21 13:05:00,48.29,48.39,48.27,48.3,36600.0,48.29,48.39,48.27,48.3,36600.0
2014-04-21 13:10:00,48.31,48.34,48.25,48.28,59400.0,48.31,48.34,48.25,48.28,59400.0
2014-04-21 13:15:00,48.28,48.46,48.28,48.4,72100.0,48.28,48.46,48.28,48.4,72100.0
2014-04-21 13:20:00,48.43,48.52,48.3,48.33,46900.0,48.43,48.52,48.3,48.33,46900.0
2014-04-21 13:25:00,48.3,48.49,48.3,48.43,32400.0,48.3,48.49,48.3,48.43,32400.0
2014-04-21 13:30:00,48.43,48.52,48.2,48.31,104300.0,48.43,48.52,48.2,48.31,104300.0
2014-04-21 13:35:00,48.31,48.49,48.06,48.14,207500.0,48.31,48.49,48.06,48.14,207500.0
2014-04-21 13:40:00,48.14,48.17,47.91,47.94,123800.0,48.14,48.17,47.91,47.94,123800.0
2014-04-21 13:45:00,47.94,48.25,47.91,48.09,103000.0,47.94,48.25,47.91,48.09,103000.0
2014-04-21 13:50:00,48.09,48.34,48.08,48.33,57000.0,48.09,48.34,48.08,48.33,57000.0
2014-04-21 13:55:00,48.33,48.56,48.3,48.55,63400.0,48.33,48.56,48.3,48.55,63400.0
2014-04-21 14:00:00,48.55,48.66,48.38,48.39,46900.0,48.55,48.66,48.38,48.39,46900.0
2014-04-21 14:05:00,48.38,48.49,48.36,48.46,32400.0,48.38,48.49,48.36,48.46,32400.0
2014-04-21 14:10:00,48.46,48.78,48.46,48.78,61100.0,48.46,48.78,48.46,48.78,61100.0
2014-04-21 14:15:00,48.78,48.78,48.68,48.71,49600.0,48.78,48.78,48.68,48.71,49600.0
2014-04-21 14:20:00,48.69,48.71,48.59,48.71,34500.0,48.69,48.71,48.59,48.71,34500.0
2014-04-21 14:25:00,48.73,48.84,48.67,48.82,81000.0,48.73,48.84,48.67,48.82,81000.0
2014-04-21 14:30:00,48.82,48.88,48.81,48.86,61400.0,48.82,48.88,48.81,48.86,61400.0
2014-04-21 14:35:00,48.84,48.91,48.83,48.9,54500.0,48.84,48.91,48.83,48.9,54500.0
2014-04-21 14:40:00,48.91,48.98,48.84,48.89,57200.0,48.91,48.98,48.84,48.89,57200.0
2014-04-21 14:45:00,48.89,48.98,48.87,48.91,42000.0,48.89,48.98,48.87,48.91,42000.0
2014-04-21 14:50:00,48.92,49.0,48.88,48.88,45400.0,48.92,49.0,48.88,48.88,45400.0
2014-04-21 14:55:00,48.88,48.96,48.88,48.93,21100.0,48.88,48.96,48.88,48.93,21100.0
2014-04-21 15:00:00,48.93,48.96,48.92,48.93,38200.0,48.93,48.96,48.92,48.93,38200.0
2014-04-21 15:05:00,48.93,48.99,48.84,48.87,87100.0,48.93,48.99,48.84,48.87,87100.0
2014-04-21 15:10:00,48.85,49.0,48.83,48.99,83900.0,48.85,49.0,48.83,48.99,83900.0
2014-04-21 15:15:00,48.99,49.12,48.96,49.01,95900.0,48.99,49.12,48.96,49.01,95900.0
2014-04-21 15:20:00,49.01,49.01,48.86,48.91,57600.0,49.01,49.01,48.86,48.91,57600.0
2014-04-21 15:25:00,48.91,49.0,48.9,48.97,35300.0,48.91,49.0,48.9,48.97,35300.0
2014-04-21 15:30:00,48.97,49.08,48.95,49.03,62800.0,48.97,49.08,48.95,49.03,62800.0
2014-04-21 15:35:00,49.02,49.03,48.98,49.02,50300.0,49.02,49.03,48.98,49.02,50300.0
2014-04-21 15:40:00,49.02,49.07,49.0,49.03,73900.0,49.02,49.07,49.0,49.03,73900.0
2014-04-21 15:45:00,49.04,49.06,49.0,49.02,97700.0,49.04,49.06,49.0,49.02,97700.0
2014-04-21 15:50:00,49.02,49.06,49.0,49.0,142400.0,49.02,49.06,49.0,49.0,142400.0
2014-04-21 15:55:00,49.01,49.12,49.0,49.06,223400.0,49.01,49.12,49.0,49.06,223400.0
2014-04-22 09:30:00,49.19,49.19,48.44,48.52,84500.0,49.19,49.19,48.44,48.52,84500.0
2014-04-22 09:35:00,48.42,48.99,48.42,48.97,55900.0,48.42,48.99,48.42,48.97,55900.0
2014-04-22 09:40:00,48.89,49.08,48.78,48.84,83100.0,48.89,49.08,48.78,48.84,83100.0
2014-04-22 09:45:00,48.79,49.04,48.78,48.96,104700.0,48.79,49.04,48.78,48.96,104700.0
2014-04-22 09:50:00,48.93,48.94,48.37,48.43,94100.0,48.93,48.94,48.37,48.43,94100.0
2014-04-22 09:55:00,48.4,48.77,48.38,48.69,77500.0,48.4,48.77,48.38,48.69,77500.0
2014-04-22 10:00:00,48.69,48.77,48.46,48.48,71500.0,48.69,48.77,48.46,48.48,71500.0
2014-04-22 10:05:00,48.48,48.49,48.23,48.36,94200.0,48.48,48.49,48.23,48.36,94200.0
2014-04-22 10:10:00,48.34,48.48,48.31,48.37,51500.0,48.34,48.48,48.31,48.37,51500.0
2014-04-22 10:15:00,48.36,48.36,48.11,48.16,96200.0,48.36,48.36,48.11,48.16,96200.0
2014-04-22 10:20:00,48.16,48.17,47.94,48.04,145100.0,48.16,48.17,47.94,48.04,145100.0
2014-04-22 10:25:00,48.03,48.34,48.03,48.31,49900.0,48.03,48.34,48.03,48.31,49900.0
2014-04-22 10:30:00,48.31,48.33,48.1,48.13,60600.0,48.31,48.33,48.1,48.13,60600.0
2014-04-22 10:35:00,48.1,48.31,48.1,48.27,52900.0,48.1,48.31,48.1,48.27,52900.0
2014-04-22 10:40:00,48.3,48.44,48.26,48.42,28000.0,48.3,48.44,48.26,48.42,28000.0
2014-04-22 10:45:00,48.39,48.42,48.37,48.37,21500.0,48.39,48.42,48.37,48.37,21500.0
2014-04-22 10:50:00,48.38,48.43,48.38,48.42,22500.0,48.38,48.43,48.38,48.42,22500.0
2014-04-22 10:55:00,48.42,48.55,48.42,48.54,43900.0,48.42,48.55,48.42,48.54,43900.0
2014-04-22 11:00:00,48.54,48.62,48.43,48.46,67600.0,48.54,48.62,48.43,48.46,67600.0
2014-04-22 11:05:00,48.45,48.53,48.37,48.41,35500.0,48.45,48.53,48.37,48.41,35500.0
2014-04-22 11:10:00,48.4,48.47,48.39,48.39,31700.0,48.4,48.47,48.39,48.39,31700.0
2014-04-22 11:15:00,48.4,48.4,48.35,48.36,23800.0,48.4,48.4,48.35,48.36,23800.0
2014-04-22 11:20:00,48.35,48.37,48.23,48.25,45300.0,48.35,48.37,48.23,48.25,45300.0
2014-04-22 11:25:00,48.25,48.31,48.25,48.3,17700.0,48.25,48.31,48.25,48.3,17700.0
2014-04-22 11:30:00,48.3,48.34,48.3,48.31,16000.0,48.3,48.34,48.3,48.31,16000.0
2014-04-22 11:35:00,48.3,48.3,48.24,48.25,47500.0,48.3,48.3,48.24,48.25,47500.0
2014-04-22 11:40:00,48.25,48.26,48.13,48.14,66200.0,48.25,48.26,48.13,48.14,66200.0
2014-04-22 11:45:00,48.12,48.16,48.02,48.04,49300.0,48.12,48.16,48.02,48.04,49300.0
2014-04-22 11:50:00,48.03,48.08,48.02,48.03,44200.0,48.03,48.08,48.02,48.03,44200.0
2014-04-22 11:55:00,48.03,48.03,48.0,48.02,69700.0,48.03,48.03,48.0,48.02,69700.0
2014-04-22 12:00:00,48.01,48.06,48.0,48.05,28400.0,48.01,48.06,48.0,48.05,28400.0
2014-04-22 12:05:00,48.05,48.05,48.01,48.03,24900.0,48.05,48.05,48.01,48.03,24900.0
2014-04-22 12:10:00,48.04,48.16,48.04,48.13,35300.0,48.04,48.16,48.04,48.13,35300.0
2014-04-22 12:15:00,48.13,48.14,48.06,48.07,30100.0,48.13,48.14,48.06,48.07,30100.0
2014-04-22 12:20:00,48.06,48.12,48.05,48.08,33700.0,48.06,48.12,48.05,48.08,33700.0
2014-04-22 12:25:00,48.07,48.09,48.05,48.09,23900.0,48.07,48.09,48.05,48.09,23900.0
2014-04-22 12:30:00,48.09,48.1,48.04,48.07,23500.0,48.09,48.1,48.04,48.07,23500.0
2014-04-22 12:35:00,48.06,48.14,48.04,48.12,36600.0,48.06,48.14,48.04,48.12,36600.0
2014-04-22 12:40:00,48.12,48.13,48.05,48.06,29000.0,48.12,48.13,48.05,48.06,29000.0
2014-04-22 12:45:00,48.07,48.13,48.07,48.08,34600.0,48.07,48.13,48.07,48.08,34600.0
2014-04-22 12:50:00,48.08,48.11,48.05,48.07,25500.0,48.08,48.11,48.05,48.07,25500.0
2014-04-22 12:55:00,48.09,48.1,48.03,48.1,36200.0,48.09,48.1,48.03,48.1,36200.0
2014-04-22 13:00:00,48.07,48.09,48.05,48.06,13300.0,48.07,48.09,48.05,48.06,13300.0
2014-04-22 13:05:00,48.05,48.11,48.05,48.05,34500.0,48.05,48.11,48.05,48.05,34500.0
2014-04-22 13:10:00,48.05,48.05,47.94,47.97,86000.0,48.05,48.05,47.94,47.97,86000.0
2014-04-22 13:15:00,47.96,48.06,47.96,48.04,43500.0,47.96,48.06,47.96,48.04,43500.0
2014-04-22 13:20:00,48.05,48.07,47.97,48.0,35000.0,48.05,48.07,47.97,48.0,35000.0
2014-04-22 13:25:00,47.99,48.02,47.98,48.0,74100.0,47.99,48.02,47.98,48.0,74100.0
2014-04-22 13:30:00,47.99,48.0,47.95,47.97,19400.0,47.99,48.0,47.95,47.97,19400.0
2014-04-22 13:35:00,47.98,48.13,47.98,48.09,39300.0,47.98,48.13,47.98,48.09,39300.0
2014-04-22 13:40:00,48.09,48.1,48.06,48.07,20900.0,48.09,48.1,48.06,48.07,20900.0
2014-04-22 13:45:00,48.06,48.09,48.06,48.07,17600.0,48.06,48.09,48.06,48.07,17600.0
2014-04-22 13:50:00,48.08,48.13,48.08,48.09,23100.0,48.08,48.13,48.08,48.09,23100.0
2014-04-22 13:55:00,48.09,48.24,48.07,48.19,29500.0,48.09,48.24,48.07,48.19,29500.0
2014-04-22 14:00:00,48.19,48.2,48.06,48.08,38600.0,48.19,48.2,48.06,48.08,38600.0
2014-04-22 14:05:00,48.08,48.13,48.08,48.13,22600.0,48.08,48.13,48.08,48.13,22600.0
2014-04-22 14:10:00,48.14,48.29,48.14,48.27,44000.0,48.14,48.29,48.14,48.27,44000.0
2014-04-22 14:15:00,48.27,48.33,48.22,48.23,26600.0,48.27,48.33,48.22,48.23,26600.0
2014-04-22 14:20:00,48.22,48.34,48.22,48.34,22700.0,48.22,48.34,48.22,48.34,22700.0
2014-04-22 14:25:00,48.33,48.33,48.24,48.24,20000.0,48.33,48.33,48.24,48.24,20000.0
2014-04-22 14:30:00,48.25,48.32,48.24,48.3,21700.0,48.25,48.32,48.24,48.3,21700.0
2014-04-22 14:35:00,48.3,48.33,48.24,48.24,34900.0,48.3,48.33,48.24,48.24,34900.0
2014-04-22 14:40:00,48.25,48.25,48.18,48.21,19100.0,48.25,48.25,48.18,48.21,19100.0
2014-04-22 14:45:00,48.22,48.22,48.16,48.16,16900.0,48.22,48.22,48.16,48.16,16900.0
2014-04-22 14:50:00,48.16,48.17,48.1,48.1,21200.0,48.16,48.17,48.1,48.1,21200.0
2014-04-22 14:55:00,48.1,48.17,48.1,48.15,15300.0,48.1,48.17,48.1,48.15,15300.0
2014-04-22 15:00:00,48.14,48.18,48.11,48.17,37500.0,48.14,48.18,48.11,48.17,37500.0
2014-04-22 15:05:00,48.17,48.17,48.12,48.13,26200.0,48.17,48.17,48.12,48.13,26200.0
2014-04-22 15:10:00,48.15,48.16,48.1,48.12,50200.0,48.15,48.16,48.1,48.12,50200.0
2014-04-22 15:15:00,48.12,48.12,48.05,48.09,104500.0,48.12,48.12,48.05,48.09,104500.0
2014-04-22 15:20:00,48.09,48.24,48.08,48.2,52400.0,48.09,48.24,48.08,48.2,52400.0
2014-04-22 15:25:00,48.2,48.29,48.19,48.29,64600.0,48.2,48.29,48.19,48.29,64600.0
2014-04-22 15:30:00,48.28,48.35,48.27,48.29,118900.0,48.28,48.35,48.27,48.29,118900.0
2014-04-22 15:35:00,48.29,48.44,48.28,48.42,73300.0,48.29,48.44,48.28,48.42,73300.0
2014-04-22 15:40:00,48.43,48.43,48.33,48.38,61000.0,48.43,48.43,48.33,48.38,61000.0
2014-04-22 15:45:00,48.39,48.39,48.28,48.32,94000.0,48.39,48.39,48.28,48.32,94000.0
2014-04-22 15:50:00,48.33,48.36,48.28,48.3,127300.0,48.33,48.36,48.28,48.3,127300.0
2014-04-22 15:55:00,48.3,48.32,48.23,48.27,166200.0,48.3,48.32,48.23,48.27,166200.0
2014-04-23 09:30:00,48.35,48.44,48.12,48.19,39100.0,48.35,48.44,48.12,48.19,39100.0
2014-04-23 09:35:00,48.18,48.44,48.16,48.35,41600.0,48.18,48.44,48.16,48.35,41600.0
2014-04-23 09:40:00,48.38,48.64,48.38,48.42,94400.0,48.38,48.64,48.38,48.42,94400.0
2014-04-23 09:45:00,48.44,48.54,48.39,48.54,66800.0,48.44,48.54,48.39,48.54,66800.0
2014-04-23 09:50:00,48.55,48.59,48.41,48.45,77200.0,48.55,48.59,48.41,48.45,77200.0
2014-04-23 09:55:00,48.44,48.44,48.15,48.26,81400.0,48.44,48.44,48.15,48.26,81400.0
2014-04-23 10:00:00,48.26,48.26,48.02,48.04,52800.0,48.26,48.26,48.02,48.04,52800.0
2014-04-23 10:05:00,48.03,48.19,47.92,48.15,70200.0,48.03,48.19,47.92,48.15,70200.0
2014-04-23 10:10:00,48.16,48.38,48.15,48.22,31500.0,48.16,48.38,48.15,48.22,31500.0
2014-04-23 10:15:00,48.21,48.25,48.05,48.09,45600.0,48.21,48.25,48.05,48.09,45600.0
2014-04-23 10:20:00,48.08,48.25,48.07,48.2,30800.0,48.08,48.25,48.07,48.2,30800.0
2014-04-23 10:25:00,48.21,48.27,48.14,48.15,30100.0,48.21,48.27,48.14,48.15,30100.0
2014-04-23 10:30:00,48.15,48.15,48.02,48.04,20600.0,48.15,48.15,48.02,48.04,20600.0
2014-04-23 10:35:00,48.03,48.08,47.96,48.05,33900.0,48.03,48.08,47.96,48.05,33900.0
2014-04-23 10:40:00,48.06,48.18,48.04,48.09,21700.0,48.06,48.18,48.04,48.09,21700.0
2014-04-23 10:45:00,48.09,48.11,48.06,48.1,12500.0,48.09,48.11,48.06,48.1,12500.0
2014-04-23 10:50:00,48.09,48.13,48.02,48.02,19100.0,48.09,48.13,48.02,48.02,19100.0
2014-04-23 10:55:00,48.02,48.06,47.83,47.85,57100.0,48.02,48.06,47.83,47.85,57100.0
2014-04-23 11:00:00,47.87,47.98,47.82,47.95,17100.0,47.87,47.98,47.82,47.95,17100.0
2014-04-23 11:05:00,47.94,47.97,47.9,47.95,8700.0,47.94,47.97,47.9,47.95,8700.0
2014-04-23 11:10:00,47.98,47.98,47.91,47.92,21700.0,47.98,47.98,47.91,47.92,21700.0
2014-04-23 11:15:00,47.91,47.97,47.87,47.93,27600.0,47.91,47.97,47.87,47.93,27600.0
2014-04-23 11:20:00,47.93,47.93,47.76,47.77,36800.0,47.93,47.93,47.76,47.77,36800.0
2014-04-23 11:25:00,47.78,47.8,47.71,47.74,35000.0,47.78,47.8,47.71,47.74,35000.0
2014-04-23 11:30:00,47.71,47.76,47.7,47.73,32900.0,47.71,47.76,47.7,47.73,32900.0
2014-04-23 11:35:00,47.74,47.75,47.7,47.74,30100.0,47.74,47.75,47.7,47.74,30100.0
2014-04-23 11:40:00,47.73,47.76,47.7,47.73,25100.0,47.73,47.76,47.7,47.73,25100.0
2014-04-23 11:45:00,47.74,47.75,47.66,47.67,37300.0,47.74,47.75,47.66,47.67,37300.0
2014-04-23 11:50:00,47.67,47.72,47.62,47.67,36000.0,47.67,47.72,47.62,47.67,36000.0
2014-04-23 11:55:00,47.68,47.75,47.64,47.74,21600.0,47.68,47.75,47.64,47.74,21600.0
2014-04-23 12:00:00,47.75,47.77,47.73,47.73,18100.0,47.75,47.77,47.73,47.73,18100.0
2014-04-23 12:05:00,47.73,47.78,47.7,47.78,19700.0,47.73,47.78,47.7,47.78,19700.0
2014-04-23 12:10:00,47.78,47.78,47.7,47.7,12300.0,47.78,47.78,47.7,47.7,12300.0
2014-04-23 12:15:00,47.71,47.71,47.56,47.58,42600.0,47.71,47.71,47.56,47.58,42600.0
2014-04-23 12:20:00,47.59,47.68,47.58,47.66,18400.0,47.59,47.68,47.58,47.66,18400.0
2014-04-23 12:25:00,47.66,47.74,47.62,47.73,20900.0,47.66,47.74,47.62,47.73,20900.0
2014-04-23 12:30:00,47.72,47.78,47.7,47.75,17200.0,47.72,47.78,47.7,47.75,17200.0
2014-04-23 12:35:00,47.74,47.78,47.72,47.77,65600.0,47.74,47.78,47.72,47.77,65600.0
2014-04-23 12:40:00,47.77,47.79,47.7,47.7,23900.0,47.77,47.79,47.7,47.7,23900.0
2014-04-23 12:45:00,47.7,47.73,47.59,47.68,52100.0,47.7,47.73,47.59,47.68,52100.0
2014-04-23 12:50:00,47.68,47.75,47.67,47.75,11700.0,47.68,47.75,47.67,47.75,11700.0
2014-04-23 12:55:00,47.74,47.86,47.74,47.86,13100.0,47.74,47.86,47.74,47.86,13100.0
2014-04-23 13:00:00,47.86,47.86,47.76,47.78,12400.0,47.86,47.86,47.76,47.78,12400.0
2014-04-23 13:05:00,47.78,47.78,47.69,47.71,27800.0,47.78,47.78,47.69,47.71,27800.0
2014-04-23 13:10:00,47.71,47.73,47.69,47.72,65700.0,47.71,47.73,47.69,47.72,65700.0
2014-04-23 13:15:00,47.74,47.75,47.72,47.75,14500.0,47.74,47.75,47.72,47.75,14500.0
2014-04-23 13:20:00,47.76,47.78,47.71,47.71,15300.0,47.76,47.78,47.71,47.71,15300.0
2014-04-23 13:25:00,47.7,47.72,47.63,47.66,11500.0,47.7,47.72,47.63,47.66,11500.0
2014-04-23 13:30:00,47.67,47.67,47.57,47.61,33400.0,47.67,47.67,47.57,47.61,33400.0
2014-04-23 13:35:00,47.58,47.64,47.56,47.57,29900.0,47.58,47.64,47.56,47.57,29900.0
2014-04-23 13:40:00,47.57,47.6,47.56,47.58,10700.0,47.57,47.6,47.56,47.58,10700.0
2014-04-23 13:45:00,47.58,47.58,47.43,47.45,65800.0,47.58,47.58,47.43,47.45,65800.0
2014-04-23 13:50:00,47.45,47.6,47.41,47.55,28800.0,47.45,47.6,47.41,47.55,28800.0
2014-04-23 13:55:00,47.55,47.58,47.46,47.54,21500.0,47.55,47.58,47.46,47.54,21500.0
2014-04-23 14:00:00,47.52,47.54,47.42,47.47,20800.0,47.52,47.54,47.42,47.47,20800.0
2014-04-23 14:05:00,47.48,47.55,47.48,47.51,20000.0,47.48,47.55,47.48,47.51,20000.0
2014-04-23 14:10:00,47.52,47.52,47.49,47.49,5800.0,47.52,47.52,47.49,47.49,5800.0
2014-04-23 14:15:00,47.5,47.51,47.45,47.49,20200.0,47.5,47.51,47.45,47.49,20200.0
2014-04-23 14:20:00,47.5,47.54,47.48,47.51,8800.0,47.5,47.54,47.48,47.51,8800.0
2014-04-23 14:25:00,47.52,47.57,47.51,47.54,24100.0,47.52,47.57,47.51,47.54,24100.0
2014-04-23 14:30:00,47.55,47.65,47.55,47.65,21400.0,47.55,47.65,47.55,47.65,21400.0
2014-04-23 14:35:00,47.64,47.69,47.63,47.67,43100.0,47.64,47.69,47.63,47.67,43100.0
2014-04-23 14:40:00,47.66,47.66,47.57,47.58,13300.0,47.66,47.66,47.57,47.58,13300.0
2014-04-23 14:45:00,47.6,47.61,47.49,47.51,28900.0,47.6,47.61,47.49,47.51,28900.0
2014-04-23 14:50:00,47.51,47.54,47.49,47.5,14400.0,47.51,47.54,47.49,47.5,14400.0
2014-04-23 14:55:00,47.5,47.53,47.47,47.47,16300.0,47.5,47.53,47.47,47.47,16300.0
2014-04-23 15:00:00,47.47,47.52,47.47,47.48,45200.0,47.47,47.52,47.47,47.48,45200.0
2014-04-23 15:05:00,47.48,47.54,47.46,47.49,35400.0,47.48,47.54,47.46,47.49,35400.0
2014-04-23 15:10:00,47.49,47.5,47.46,47.47,26600.0,47.49,47.5,47.46,47.47,26600.0
2014-04-23 15:15:00,47.47,47.5,47.46,47.5,21600.0,47.47,47.5,47.46,47.5,21600.0
2014-04-23 15:20:00,47.49,47.57,47.49,47.52,29700.0,47.49,47.57,47.49,47.52,29700.0
2014-04-23 15:25:00,47.52,47.54,47.49,47.5,15900.0,47.52,47.54,47.49,47.5,15900.0
2014-04-23 15:30:00,47.5,47.52,47.46,47.47,18700.0,47.5,47.52,47.46,47.47,18700.0
2014-04-23 15:35:00,47.47,47.55,47.47,47.55,27500.0,47.47,47.55,47.47,47.55,27500.0
2014-04-23 15:40:00,47.55,47.55,47.51,47.51,28900.0,47.55,47.55,47.51,47.51,28900.0
2014-04-23 15:45:00,47.51,47.58,47.49,47.57,86000.0,47.51,47.58,47.49,47.57,86000.0
2014-04-23 15:50:00,47.57,47.64,47.48,47.5,175800.0,47.57,47.64,47.48,47.5,175800.0
2014-04-23 15:55:00,47.49,47.55,47.46,47.51,169200.0,47.49,47.55,47.46,47.51,169200.0
2014-04-24 09:30:00,47.85,47.98,47.4,47.43,51200.0,47.85,47.98,47.4,47.43,51200.0
2014-04-24 09:35:00,47.43,47.49,47.14,47.26,57000.0,47.43,47.49,47.14,47.26,57000.0
2014-04-24 09:40:00,47.2,47.36,47.15,47.16,37000.0,47.2,47.36,47.15,47.16,37000.0
2014-04-24 09:45:00,47.14,47.14,46.7,46.7,105600.0,47.14,47.14,46.7,46.7,105600.0
2014-04-24 09:50:00,46.75,47.03,46.71,46.96,45600.0,46.75,47.03,46.71,46.96,45600.0
2014-04-24 09:55:00,46.98,47.1,46.92,47.03,17100.0,46.98,47.1,46.92,47.03,17100.0
2014-04-24 10:00:00,47.0,47.04,46.8,46.93,46000.0,47.0,47.04,46.8,46.93,46000.0
2014-04-24 10:05:00,46.89,46.9,46.72,46.81,31200.0,46.89,46.9,46.72,46.81,31200.0
2014-04-24 10:10:00,46.81,47.0,46.78,46.99,34200.0,46.81,47.0,46.78,46.99,34200.0
2014-04-24 10:15:00,47.0,47.2,46.96,47.11,93600.0,47.0,47.2,46.96,47.11,93600.0
2014-04-24 10:20:00,47.11,47.15,47.06,47.13,45500.0,47.11,47.15,47.06,47.13,45500.0
2014-04-24 10:25:00,47.14,47.2,47.06,47.13,25400.0,47.14,47.2,47.06,47.13,25400.0
2014-04-24 10:30:00,47.13,47.23,47.13,47.14,25200.0,47.13,47.23,47.13,47.14,25200.0
2014-04-24 10:35:00,47.16,47.32,47.12,47.31,30100.0,47.16,47.32,47.12,47.31,30100.0
2014-04-24 10:40:00,47.29,47.31,47.2,47.2,8700.0,47.29,47.31,47.2,47.2,8700.0
2014-04-24 10:45:00,47.22,47.28,47.06,47.07,17200.0,47.22,47.28,47.06,47.07,17200.0
2014-04-24 10:50:00,47.05,47.07,46.98,47.0,19800.0,47.05,47.07,46.98,47.0,19800.0
2014-04-24 10:55:00,47.0,47.0,46.82,46.82,45300.0,47.0,47.0,46.82,46.82,45300.0
2014-04-24 11:00:00,46.82,47.0,46.82,47.0,25800.0,46.82,47.0,46.82,47.0,25800.0
2014-04-24 11:05:00,47.03,47.16,47.03,47.13,12800.0,47.03,47.16,47.03,47.13,12800.0
2014-04-24 11:10:00,47.15,47.3,47.14,47.27,24100.0,47.15,47.3,47.14,47.27,24100.0
2014-04-24 11:15:00,47.29,47.41,47.27,47.41,24800.0,47.29,47.41,47.27,47.41,24800.0
2014-04-24 11:20:00,47.41,47.47,47.35,47.35,20100.0,47.41,47.47,47.35,47.35,20100.0
2014-04-24 11:25:00,47.35,47.37,47.24,47.25,23100.0,47.35,47.37,47.24,47.25,23100.0
2014-04-24 11:30:00,47.26,47.31,47.24,47.28,10900.0,47.26,47.31,47.24,47.28,10900.0
2014-04-24 11:35:00,47.25,47.27,47.22,47.27,14400.0,47.25,47.27,47.22,47.27,14400.0
2014-04-24 11:40:00,47.27,47.28,47.23,47.24,9000.0,47.27,47.28,47.23,47.24,9000.0
2014-04-24 11:45:00,47.25,47.25,47.12,47.12,16200.0,47.25,47.25,47.12,47.12,16200.0
2014-04-24 11:50:00,47.12,47.18,47.05,47.18,18000.0,47.12,47.18,47.05,47.18,18000.0
2014-04-24 11:55:00,47.18,47.25,47.17,47.24,8100.0,47.18,47.25,47.17,47.24,8100.0
2014-04-24 12:00:00,47.23,47.23,47.13,47.14,24100.0,47.23,47.23,47.13,47.14,24100.0
2014-04-24 12:05:00,47.13,47.16,47.07,47.07,8700.0,47.13,47.16,47.07,47.07,8700.0
2014-04-24 12:10:00,47.09,47.1,46.99,46.99,15100.0,47.09,47.1,46.99,46.99,15100.0
2014-04-24 12:15:00,46.99,47.01,46.97,46.99,15600.0,46.99,47.01,46.97,46.99,15600.0
2014-04-24 12:20:00,46.99,47.03,46.99,47.01,18600.0,46.99,47.03,46.99,47.01,18600.0
2014-04-24 12:25:00,47.0,47.02,46.96,47.0,10900.0,47.0,47.02,46.96,47.0,10900.0
2014-04-24 12:30:00,47.0,47.04,46.99,47.01,12200.0,47.0,47.04,46.99,47.01,12200.0
2014-04-24 12:35:00,47.0,47.07,47.0,47.05,24300.0,47.0,47.07,47.0,47.05,24300.0
2014-04-24 12:40:00,47.06,47.15,47.02,47.13,12800.0,47.06,47.15,47.02,47.13,12800.0
2014-04-24 12:45:00,47.13,47.13,47.05,47.08,18500.0,47.13,47.13,47.05,47.08,18500.0
2014-04-24 12:50:00,47.09,47.11,47.05,47.11,7300.0,47.09,47.11,47.05,47.11,7300.0
2014-04-24 12:55:00,47.11,47.15,47.1,47.14,22300.0,47.11,47.15,47.1,47.14,22300.0
2014-04-24 13:00:00,47.15,47.2,47.15,47.18,14500.0,47.15,47.2,47.15,47.18,14500.0
2014-04-24 13:05:00,47.19,47.19,47.13,47.13,11200.0,47.19,47.19,47.13,47.13,11200.0
2014-04-24 13:10:00,47.13,47.19,47.12,47.18,21700.0,47.13,47.19,47.12,47.18,21700.0
2014-04-24 13:15:00,47.18,47.2,47.15,47.18,21000.0,47.18,47.2,47.15,47.18,21000.0
2014-04-24 13:20:00,47.18,47.18,47.12,47.12,14100.0,47.18,47.18,47.12,47.12,14100.0
2014-04-24 13:25:00,47.12,47.16,47.1,47.14,46300.0,47.12,47.16,47.1,47.14,46300.0
2014-04-24 13:30:00,47.14,47.2,47.13,47.18,18800.0,47.14,47.2,47.13,47.18,18800.0
2014-04-24 13:35:00,47.18,47.18,47.12,47.12,47900.0,47.18,47.18,47.12,47.12,47900.0
2014-04-24 13:40:00,47.12,47.18,47.12,47.16,33100.0,47.12,47.18,47.12,47.16,33100.0
2014-04-24 13:45:00,47.14,47.17,47.1,47.16,17500.0,47.14,47.17,47.1,47.16,17500.0
2014-04-24 13:50:00,47.14,47.18,47.12,47.12,7800.0,47.14,47.18,47.12,47.12,7800.0
2014-04-24 13:55:00,47.15,47.16,47.1,47.1,14200.0,47.15,47.16,47.1,47.1,14200.0
2014-04-24 14:00:00,47.1,47.14,47.1,47.12,8000.0,47.1,47.14,47.1,47.12,8000.0
2014-04-24 14:05:00,47.14,47.15,47.1,47.13,25000.0,47.14,47.15,47.1,47.13,25000.0
2014-04-24 14:10:00,47.12,47.12,47.01,47.03,16700.0,47.12,47.12,47.01,47.03,16700.0
2014-04-24 14:15:00,47.05,47.13,47.04,47.13,21000.0,47.05,47.13,47.04,47.13,21000.0
2014-04-24 14:20:00,47.11,47.16,47.06,47.08,33500.0,47.11,47.16,47.06,47.08,33500.0
2014-04-24 14:25:00,47.09,47.13,47.08,47.12,11500.0,47.09,47.13,47.08,47.12,11500.0
2014-04-24 14:30:00,47.13,47.14,47.09,47.1,19800.0,47.13,47.14,47.09,47.1,19800.0
2014-04-24 14:35:00,47.1,47.13,47.09,47.12,17100.0,47.1,47.13,47.09,47.12,17100.0
2014-04-24 14:40:00,47.1,47.1,47.05,47.06,8200.0,47.1,47.1,47.05,47.06,8200.0
2014-04-24 14:45:00,47.05,47.09,47.03,47.07,29400.0,47.05,47.09,47.03,47.07,29400.0
2014-04-24 14:50:00,47.07,47.08,47.01,47.03,31600.0,47.07,47.08,47.01,47.03,31600.0
2014-04-24 14:55:00,47.03,47.05,46.97,47.05,42800.0,47.03,47.05,46.97,47.05,42800.0
2014-04-24 15:00:00,47.07,47.14,47.06,47.14,19500.0,47.07,47.14,47.06,47.14,19500.0
2014-04-24 15:05:00,47.13,47.16,47.09,47.09,26400.0,47.13,47.16,47.09,47.09,26400.0
2014-04-24 15:10:00,47.1,47.14,47.09,47.13,27500.0,47.1,47.14,47.09,47.13,27500.0
2014-04-24 15:15:00,47.13,47.14,47.08,47.13,20200.0,47.13,47.14,47.08,47.13,20200.0
2014-04-24 15:20:00,47.12,47.14,47.09,47.14,25000.0,47.12,47.14,47.09,47.14,25000.0
2014-04-24 15:25:00,47.14,47.15,47.1,47.1,22100.0,47.14,47.15,47.1,47.1,22100.0
2014-04-24 15:30:00,47.11,47.14,47.1,47.12,34400.0,47.11,47.14,47.1,47.12,34400.0
2014-04-24 15:35:00,47.11,47.16,47.11,47.15,44400.0,47.11,47.16,47.11,47.15,44400.0
2014-04-24 15:40:00,47.15,47.16,47.12,47.14,80700.0,47.15,47.16,47.12,47.14,80700.0
2014-04-24 15:45:00,47.14,47.18,47.12,47.15,101200.0,47.14,47.18,47.12,47.15,101200.0
2014-04-24 15:50:00,47.15,47.17,47.13,47.13,58900.0,47.15,47.17,47.13,47.13,58900.0
2014-04-24 15:55:00,47.14,47.15,47.07,47.09,152700.0,47.14,47.15,47.07,47.09,152700.0
2014-04-25 09:30:00,47.32,47.38,46.72,46.85,58200.0,47.32,47.38,46.72,46.85,58200.0
2014-04-25 09:35:00,46.87,47.03,46.7,46.75,37700.0,46.87,47.03,46.7,46.75,37700.0
2014-04-25 09:40:00,46.77,46.8,46.64,46.64,60400.0,46.77,46.8,46.64,46.64,60400.0
2014-04-25 09:45:00,46.64,46.68,46.43,46.48,169600.0,46.64,46.68,46.43,46.48,169600.0
2014-04-25 09:50:00,46.5,46.8,46.44,46.63,27100.0,46.5,46.8,46.44,46.63,27100.0
2014-04-25 09:55:00,46.64,46.68,46.56,46.6,13800.0,46.64,46.68,46.56,46.6,13800.0
2014-04-25 10:00:00,46.58,46.67,46.45,46.6,33800.0,46.58,46.67,46.45,46.6,33800.0
2014-04-25 10:05:00,46.57,46.69,46.54,46.69,21100.0,46.57,46.69,46.54,46.69,21100.0
2014-04-25 10:10:00,46.69,46.85,46.56,46.82,45000.0,46.69,46.85,46.56,46.82,45000.0
2014-04-25 10:15:00,46.81,46.88,46.72,46.78,17300.0,46.81,46.88,46.72,46.78,17300.0
2014-04-25 10:20:00,46.81,47.08,46.81,46.94,42300.0,46.81,47.08,46.81,46.94,42300.0
2014-04-25 10:25:00,46.93,46.94,46.73,46.75,30100.0,46.93,46.94,46.73,46.75,30100.0
2014-04-25 10:30:00,46.75,46.75,46.55,46.57,51500.0,46.75,46.75,46.55,46.57,51500.0
2014-04-25 10:35:00,46.56,46.56,46.43,46.47,27700.0,46.56,46.56,46.43,46.47,27700.0
2014-04-25 10:40:00,46.48,46.63,46.43,46.63,79200.0,46.48,46.63,46.43,46.63,79200.0
2014-04-25 10:45:00,46.63,46.69,46.62,46.68,11100.0,46.63,46.69,46.62,46.68,11100.0
2014-04-25 10:50:00,46.68,46.7,46.48,46.5,50800.0,46.68,46.7,46.48,46.5,50800.0
2014-04-25 10:55:00,46.53,46.56,46.46,46.56,20400.0,46.53,46.56,46.46,46.56,20400.0
2014-04-25 11:00:00,46.58,46.6,46.5,46.51,24200.0,46.58,46.6,46.5,46.51,24200.0
2014-04-25 11:05:00,46.52,46.57,46.48,46.57,22200.0,46.52,46.57,46.48,46.57,22200.0
2014-04-25 11:10:00,46.56,46.62,46.51,46.59,17700.0,46.56,46.62,46.51,46.59,17700.0
2014-04-25 11:15:00,46.6,46.62,46.5,46.53,21800.0,46.6,46.62,46.5,46.53,21800.0
2014-04-25 11:20:00,46.55,46.56,46.48,46.48,15600.0,46.55,46.56,46.48,46.48,15600.0
2014-04-25 11:25:00,46.48,46.62,46.48,46.62,22300.0,46.48,46.62,46.48,46.62,22300.0
2014-04-25 11:30:00,46.6,46.66,46.58,46.64,31800.0,46.6,46.66,46.58,46.64,31800.0
2014-04-25 11:35:00,46.65,46.72,46.51,46.53,39400.0,46.65,46.72,46.51,46.53,39400.0
2014-04-25 11:40:00,46.53,46.59,46.47,46.47,34600.0,46.53,46.59,46.47,46.47,34600.0
2014-04-25 11:45:00,46.5,46.57,46.5,46.57,15600.0,46.5,46.57,46.5,46.57,15600.0
2014-04-25 11:50:00,46.56,46.6,46.55,46.59,17400.0,46.56,46.6,46.55,46.59,17400.0
2014-04-25 11:55:00,46.58,46.59,46.5,46.52,25000.0,46.58,46.59,46.5,46.52,25000.0
2014-04-25 12:00:00,46.53,46.56,46.52,46.53,7200.0,46.53,46.56,46.52,46.53,7200.0
2014-04-25 12:05:00,46.53,46.67,46.52,46.67,17600.0,46.53,46.67,46.52,46.67,17600.0
2014-04-25 12:10:00,46.67,46.7,46.63,46.63,16900.0,46.67,46.7,46.63,46.63,16900.0
2014-04-25 12:15:00,46.62,46.76,46.6,46.66,27600.0,46.62,46.76,46.6,46.66,27600.0
2014-04-25 12:20:00,46.64,46.76,46.62,46.76,5300.0,46.64,46.76,46.62,46.76,5300.0
2014-04-25 12:25:00,46.75,46.79,46.73,46.75,14200.0,46.75,46.79,46.73,46.75,14200.0
2014-04-25 12:30:00,46.76,46.76,46.69,46.69,13500.0,46.76,46.76,46.69,46.69,13500.0
2014-04-25 12:35:00,46.68,46.72,46.57,46.57,21300.0,46.68,46.72,46.57,46.57,21300.0
2014-04-25 12:40:00,46.57,46.6,46.51,46.56,21900.0,46.57,46.6,46.51,46.56,21900.0
2014-04-25 12:45:00,46.56,46.63,46.55,46.63,10000.0,46.56,46.63,46.55,46.63,10000.0
2014-04-25 12:50:00,46.63,46.64,46.55,46.57,10700.0,46.63,46.64,46.55,46.57,10700.0
2014-04-25 12:55:00,46.56,46.57,46.51,46.55,19100.0,46.56,46.57,46.51,46.55,19100.0
2014-04-25 13:00:00,46.55,46.55,46.45,46.45,23600.0,46.55,46.55,46.45,46.45,23600.0
2014-04-25 13:05:00,46.44,46.47,46.41,46.43,25400.0,46.44,46.47,46.41,46.43,25400.0
2014-04-25 13:10:00,46.43,46.44,46.36,46.39,23700.0,46.43,46.44,46.36,46.39,23700.0
2014-04-25 13:15:00,46.39,46.42,46.37,46.39,20800.0,46.39,46.42,46.37,46.39,20800.0
2014-04-25 13:20:00,46.39,46.4,46.35,46.38,10200.0,46.39,46.4,46.35,46.38,10200.0
2014-04-25 13:25:00,46.38,46.47,46.38,46.43,17300.0,46.38,46.47,46.38,46.43,17300.0
2014-04-25 13:30:00,46.42,46.47,46.4,46.41,12800.0,46.42,46.47,46.4,46.41,12800.0
2014-04-25 13:35:00,46.4,46.43,46.36,46.41,33000.0,46.4,46.43,46.36,46.41,33000.0
2014-04-25 13:40:00,46.4,46.46,46.4,46.42,22000.0,46.4,46.46,46.4,46.42,22000.0
2014-04-25 13:45:00,46.41,46.5,46.4,46.4,13800.0,46.41,46.5,46.4,46.4,13800.0
2014-04-25 13:50:00,46.41,46.44,46.4,46.41,14600.0,46.41,46.44,46.4,46.41,14600.0
2014-04-25 13:55:00,46.42,46.44,46.32,46.34,41400.0,46.42,46.44,46.32,46.34,41400.0
2014-04-25 14:00:00,46.33,46.34,46.12,46.23,72400.0,46.33,46.34,46.12,46.23,72400.0
2014-04-25 14:05:00,46.24,46.34,46.24,46.31,20400.0,46.24,46.34,46.24,46.31,20400.0
2014-04-25 14:10:00,46.32,46.35,46.27,46.35,38100.0,46.32,46.35,46.27,46.35,38100.0
2014-04-25 14:15:00,46.36,46.38,46.3,46.33,23400.0,46.36,46.38,46.3,46.33,23400.0
2014-04-25 14:20:00,46.34,46.35,46.29,46.34,19300.0,46.34,46.35,46.29,46.34,19300.0
2014-04-25 14:25:00,46.35,46.39,46.24,46.26,24300.0,46.35,46.39,46.24,46.26,24300.0
2014-04-25 14:30:00,46.25,46.26,46.18,46.25,23400.0,46.25,46.26,46.18,46.25,23400.0
2014-04-25 14:35:00,46.26,46.29,46.24,46.26,36600.0,46.26,46.29,46.24,46.26,36600.0
2014-04-25 14:40:00,46.26,46.26,46.1,46.1,29900.0,46.26,46.26,46.1,46.1,29900.0
2014-04-25 14:45:00,46.11,46.11,46.02,46.08,57600.0,46.11,46.11,46.02,46.08,57600.0
2014-04-25 14:50:00,46.07,46.14,46.04,46.05,56500.0,46.07,46.14,46.04,46.05,56500.0
2014-04-25 14:55:00,46.04,46.05,45.92,45.93,113000.0,46.04,46.05,45.92,45.93,113000.0
2014-04-25 15:00:00,45.93,45.95,45.89,45.91,92700.0,45.93,45.95,45.89,45.91,92700.0
2014-04-25 15:05:00,45.91,45.94,45.9,45.91,47200.0,45.91,45.94,45.9,45.91,47200.0
2014-04-25 15:10:00,45.91,45.91,45.64,45.66,109100.0,45.91,45.91,45.64,45.66,109100.0
2014-04-25 15:15:00,45.67,45.78,45.6,45.64,93200.0,45.67,45.78,45.6,45.64,93200.0
2014-04-25 15:20:00,45.65,45.77,45.65,45.73,57200.0,45.65,45.77,45.65,45.73,57200.0
2014-04-25 15:25:00,45.73,45.82,45.72,45.72,61900.0,45.73,45.82,45.72,45.72,61900.0
2014-04-25 15:30:00,45.72,45.76,45.65,45.74,116400.0,45.72,45.76,45.65,45.74,116400.0
2014-04-25 15:35:00,45.73,45.75,45.62,45.64,90800.0,45.73,45.75,45.62,45.64,90800.0
2014-04-25 15:40:00,45.64,45.75,45.62,45.72,132700.0,45.64,45.75,45.62,45.72,132700.0
2014-04-25 15:45:00,45.73,45.74,45.67,45.69,142100.0,45.73,45.74,45.67,45.69,142100.0
2014-04-25 15:50:00,45.7,45.73,45.64,45.68,198300.0,45.7,45.73,45.64,45.68,198300.0
2014-04-25 15:55:00,45.69,45.71,45.49,45.5,349600.0,45.69,45.71,45.49,45.5,349600.0
2014-04-28 09:30:00,45.5,45.51,44.52,44.57,157300.0,45.5,45.51,44.52,44.57,157300.0
2014-04-28 09:35:00,44.57,45.04,44.38,44.88,188600.0,44.57,45.04,44.38,44.88,188600.0
2014-04-28 09:40:00,44.88,44.98,44.56,44.82,91300.0,44.88,44.98,44.56,44.82,91300.0
2014-04-28 09:45:00,44.8,44.99,44.71,44.91,63600.0,44.8,44.99,44.71,44.91,63600.0
2014-04-28 09:50:00,44.91,45.05,44.82,44.88,104600.0,44.91,45.05,44.82,44.88,104600.0
2014-04-28 09:55:00,44.87,44.88,44.72,44.81,74600.0,44.87,44.88,44.72,44.81,74600.0
2014-04-28 10:00:00,44.82,44.91,44.81,44.83,192800.0,44.82,44.91,44.81,44.83,192800.0
2014-04-28 10:05:00,44.87,44.95,44.82,44.94,178900.0,44.87,44.95,44.82,44.94,178900.0
2014-04-28 10:10:00,44.93,45.09,44.89,45.01,87000.0,44.93,45.09,44.89,45.01,87000.0
2014-04-28 10:15:00,45.01,45.02,44.92,44.98,71900.0,45.01,45.02,44.92,44.98,71900.0
2014-04-28 10:20:00,44.99,45.05,44.96,45.05,62900.0,44.99,45.05,44.96,45.05,62900.0
2014-04-28 10:25:00,45.05,45.07,45.02,45.03,109500.0,45.05,45.07,45.02,45.03,109500.0
2014-04-28 10:30:00,45.03,45.23,45.01,45.14,152900.0,45.03,45.23,45.01,45.14,152900.0
2014-04-28 10:35:00,45.17,45.29,44.89,44.9,176900.0,45.17,45.29,44.89,44.9,176900.0
2014-04-28 10:40:00,44.95,45.15,44.94,45.11,48300.0,44.95,45.15,44.94,45.11,48300.0
2014-04-28 10:45:00,45.12,45.2,45.08,45.17,72800.0,45.12,45.2,45.08,45.17,72800.0
2014-04-28 10:50:00,45.17,45.17,45.04,45.09,58000.0,45.17,45.17,45.04,45.09,58000.0
2014-04-28 10:55:00,45.11,45.27,45.11,45.25,56100.0,45.11,45.27,45.11,45.25,56100.0
2014-04-28 11:00:00,45.25,45.38,45.14,45.14,87200.0,45.25,45.38,45.14,45.14,87200.0
2014-04-28 11:05:00,45.16,45.26,45.1,45.16,57500.0,45.16,45.26,45.1,45.16,57500.0
2014-04-28 11:10:00,45.15,45.15,44.89,44.9,66800.0,45.15,45.15,44.89,44.9,66800.0
2014-04-28 11:15:00,44.9,44.96,44.84,44.86,32100.0,44.9,44.96,44.84,44.86,32100.0
2014-04-28 11:20:00,44.85,44.87,44.73,44.73,32000.0,44.85,44.87,44.73,44.73,32000.0
2014-04-28 11:25:00,44.73,44.84,44.67,44.74,28700.0,44.73,44.84,44.67,44.74,28700.0
2014-04-28 11:30:00,44.72,44.81,44.67,44.7,23000.0,44.72,44.81,44.67,44.7,23000.0
2014-04-28 11:35:00,44.72,44.83,44.65,44.66,53800.0,44.72,44.83,44.65,44.66,53800.0
2014-04-28 11:40:00,44.67,44.68,44.51,44.53,56300.0,44.67,44.68,44.51,44.53,56300.0
2014-04-28 11:45:00,44.52,44.53,44.39,44.44,91900.0,44.52,44.53,44.39,44.44,91900.0
2014-04-28 11:50:00,44.42,44.5,44.34,44.34,100200.0,44.42,44.5,44.34,44.34,100200.0
2014-04-28 11:55:00,44.34,44.34,44.02,44.03,93000.0,44.34,44.34,44.02,44.03,93000.0
2014-04-28 12:00:00,44.03,44.17,44.02,44.06,63900.0,44.03,44.17,44.02,44.06,63900.0
2014-04-28 12:05:00,44.09,44.11,43.93,44.05,79900.0,44.09,44.11,43.93,44.05,79900.0
2014-04-28 12:10:00,44.06,44.46,44.06,44.41,58900.0,44.06,44.46,44.06,44.41,58900.0
2014-04-28 12:15:00,44.41,44.43,44.37,44.41,30700.0,44.41,44.43,44.37,44.41,30700.0
2014-04-28 12:20:00,44.42,44.42,44.25,44.29,33700.0,44.42,44.42,44.25,44.29,33700.0
2014-04-28 12:25:00,44.27,44.43,44.25,44.41,62900.0,44.27,44.43,44.25,44.41,62900.0
2014-04-28 12:30:00,44.42,44.54,44.39,44.48,45400.0,44.42,44.54,44.39,44.48,45400.0
2014-04-28 12:35:00,44.45,44.45,44.16,44.17,53400.0,44.45,44.45,44.16,44.17,53400.0
2014-04-28 12:40:00,44.16,44.21,44.16,44.16,39600.0,44.16,44.21,44.16,44.16,39600.0
2014-04-28 12:45:00,44.15,44.15,44.03,44.05,68000.0,44.15,44.15,44.03,44.05,68000.0
2014-04-28 12:50:00,44.05,44.05,43.97,43.97,71400.0,44.05,44.05,43.97,43.97,71400.0
2014-04-28 12:55:00,43.97,44.02,43.84,43.87,63100.0,43.97,44.02,43.84,43.87,63100.0
2014-04-28 13:00:00,43.86,43.9,43.8,43.83,37800.0,43.86,43.9,43.8,43.83,37800.0
2014-04-28 13:05:00,43.83,43.83,43.7,43.7,41800.0,43.83,43.83,43.7,43.7,41800.0
2014-04-28 13:10:00,43.72,43.76,43.59,43.65,95300.0,43.72,43.76,43.59,43.65,95300.0
2014-04-28 13:15:00,43.65,43.68,43.39,43.5,131300.0,43.65,43.68,43.39,43.5,131300.0
2014-04-28 13:20:00,43.48,43.49,43.35,43.42,46400.0,43.48,43.49,43.35,43.42,46400.0
2014-04-28 13:25:00,43.42,43.65,43.34,43.65,63700.0,43.42,43.65,43.34,43.65,63700.0
2014-04-28 13:30:00,43.64,43.76,43.51,43.51,59400.0,43.64,43.76,43.51,43.51,59400.0
2014-04-28 13:35:00,43.52,43.53,43.42,43.44,96700.0,43.52,43.53,43.42,43.44,96700.0
2014-04-28 13:40:00,43.43,43.55,43.37,43.53,60100.0,43.43,43.55,43.37,43.53,60100.0
2014-04-28 13:45:00,43.53,43.59,43.41,43.52,80500.0,43.53,43.59,43.41,43.52,80500.0
2014-04-28 13:50:00,43.51,43.68,43.51,43.68,33700.0,43.51,43.68,43.51,43.68,33700.0
2014-04-28 13:55:00,43.66,43.67,43.53,43.59,24200.0,43.66,43.67,43.53,43.59,24200.0
2014-04-28 14:00:00,43.59,43.7,43.57,43.7,56500.0,43.59,43.7,43.57,43.7,56500.0
2014-04-28 14:05:00,43.66,43.93,43.65,43.9,77500.0,43.66,43.93,43.65,43.9,77500.0
2014-04-28 14:10:00,43.91,44.13,43.91,44.09,39600.0,43.91,44.13,43.91,44.09,39600.0
2014-04-28 14:15:00,44.06,44.22,43.99,44.19,113800.0,44.06,44.22,43.99,44.19,113800.0
2014-04-28 14:20:00,44.2,44.44,44.13,44.38,44200.0,44.2,44.44,44.13,44.38,44200.0
2014-04-28 14:25:00,44.37,44.46,44.33,44.33,63500.0,44.37,44.46,44.33,44.33,63500.0
2014-04-28 14:30:00,44.34,44.41,44.3,44.3,51900.0,44.34,44.41,44.3,44.3,51900.0
2014-04-28 14:35:00,44.3,44.5,44.26,44.44,37200.0,44.3,44.5,44.26,44.44,37200.0
2014-04-28 14:40:00,44.44,44.45,44.34,44.43,33200.0,44.44,44.45,44.34,44.43,33200.0
2014-04-28 14:45:00,44.43,44.67,44.39,44.67,37800.0,44.43,44.67,44.39,44.67,37800.0
2014-04-28 14:50:00,44.66,44.7,44.47,44.52,48900.0,44.66,44.7,44.47,44.52,48900.0
2014-04-28 14:55:00,44.51,44.55,44.45,44.48,105200.0,44.51,44.55,44.45,44.48,105200.0
2014-04-28 15:00:00,44.5,44.58,44.44,44.47,35500.0,44.5,44.58,44.44,44.47,35500.0
2014-04-28 15:05:00,44.47,44.72,44.47,44.7,85500.0,44.47,44.72,44.47,44.7,85500.0
2014-04-28 15:10:00,44.7,44.87,44.66,44.87,62400.0,44.7,44.87,44.66,44.87,62400.0
2014-04-28 15:15:00,44.85,44.96,44.83,44.94,62400.0,44.85,44.96,44.83,44.94,62400.0
2014-04-28 15:20:00,44.95,45.0,44.79,44.88,70900.0,44.95,45.0,44.79,44.88,70900.0
2014-04-28 15:25:00,44.87,45.02,44.87,45.0,81100.0,44.87,45.02,44.87,45.0,81100.0
2014-04-28 15:30:00,45.0,45.11,44.99,44.99,72500.0,45.0,45.11,44.99,44.99,72500.0
2014-04-28 15:35:00,45.0,45.03,44.98,44.99,91400.0,45.0,45.03,44.98,44.99,91400.0
2014-04-28 15:40:00,45.0,45.1,44.98,45.09,95300.0,45.0,45.1,44.98,45.09,95300.0
2014-04-28 15:45:00,45.09,45.17,45.05,45.1,165300.0,45.09,45.17,45.05,45.1,165300.0
2014-04-28 15:50:00,45.11,45.31,45.1,45.25,198500.0,45.11,45.31,45.1,45.25,198500.0
2014-04-28 15:55:00,45.25,45.26,45.13,45.23,225700.0,45.25,45.26,45.13,45.23,225700.0
2014-04-29 09:30:00,45.2,45.44,45.2,45.25,33000.0,45.2,45.44,45.2,45.25,33000.0
2014-04-29 09:35:00,45.32,45.33,44.84,45.1,39400.0,45.32,45.33,44.84,45.1,39400.0
2014-04-29 09:40:00,45.09,45.26,44.91,45.03,28600.0,45.09,45.26,44.91,45.03,28600.0
2014-04-29 09:45:00,44.96,45.23,44.93,44.96,58800.0,44.96,45.23,44.93,44.96,58800.0
2014-04-29 09:50:00,44.96,45.06,44.96,44.97,25000.0,44.96,45.06,44.96,44.97,25000.0
2014-04-29 09:55:00,45.03,45.2,44.99,45.15,34400.0,45.03,45.2,44.99,45.15,34400.0
2014-04-29 10:00:00,45.14,45.21,45.05,45.05,35300.0,45.14,45.21,45.05,45.05,35300.0
2014-04-29 10:05:00,45.03,45.08,44.91,44.93,24900.0,45.03,45.08,44.91,44.93,24900.0
2014-04-29 10:10:00,44.94,45.09,44.89,45.02,26800.0,44.94,45.09,44.89,45.02,26800.0
2014-04-29 10:15:00,45.05,45.33,45.03,45.16,54400.0,45.05,45.33,45.03,45.16,54400.0
2014-04-29 10:20:00,45.16,45.27,45.15,45.2,41900.0,45.16,45.27,45.15,45.2,41900.0
2014-04-29 10:25:00,45.21,45.3,45.14,45.29,83000.0,45.21,45.3,45.14,45.29,83000.0
2014-04-29 10:30:00,45.26,45.44,45.16,45.44,55900.0,45.26,45.44,45.16,45.44,55900.0
2014-04-29 10:35:00,45.44,45.49,45.35,45.44,51100.0,45.44,45.49,45.35,45.44,51100.0
2014-04-29 10:40:00,45.45,45.47,45.37,45.39,22200.0,45.45,45.47,45.37,45.39,22200.0
2014-04-29 10:45:00,45.4,45.42,45.17,45.17,28200.0,45.4,45.42,45.17,45.17,28200.0
2014-04-29 10:50:00,45.19,45.29,45.14,45.2,8700.0,45.19,45.29,45.14,45.2,8700.0
2014-04-29 10:55:00,45.25,45.37,45.19,45.31,15800.0,45.25,45.37,45.19,45.31,15800.0
2014-04-29 11:00:00,45.34,45.47,45.31,45.4,26400.0,45.34,45.47,45.31,45.4,26400.0
2014-04-29 11:05:00,45.38,45.42,45.34,45.41,9000.0,45.38,45.42,45.34,45.41,9000.0
2014-04-29 11:10:00,45.39,45.41,45.32,45.33,11000.0,45.39,45.41,45.32,45.33,11000.0
2014-04-29 11:15:00,45.31,45.43,45.31,45.41,16900.0,45.31,45.43,45.31,45.41,16900.0
2014-04-29 11:20:00,45.41,45.53,45.4,45.53,68800.0,45.41,45.53,45.4,45.53,68800.0
2014-04-29 11:25:00,45.53,45.68,45.52,45.68,32800.0,45.53,45.68,45.52,45.68,32800.0
2014-04-29 11:30:00,45.66,45.68,45.52,45.58,24000.0,45.66,45.68,45.52,45.58,24000.0
2014-04-29 11:35:00,45.58,45.59,45.48,45.57,28000.0,45.58,45.59,45.48,45.57,28000.0
2014-04-29 11:40:00,45.57,45.67,45.51,45.67,29600.0,45.57,45.67,45.51,45.67,29600.0
2014-04-29 11:45:00,45.66,45.75,45.58,45.58,67600.0,45.66,45.75,45.58,45.58,67600.0
2014-04-29 11:50:00,45.59,45.61,45.5,45.57,36400.0,45.59,45.61,45.5,45.57,36400.0
2014-04-29 11:55:00,45.57,45.73,45.56,45.67,51500.0,45.57,45.73,45.56,45.67,51500.0
2014-04-29 12:00:00,45.68,45.7,45.58,45.59,49500.0,45.68,45.7,45.58,45.59,49500.0
2014-04-29 12:05:00,45.54,45.71,45.54,45.68,9900.0,45.54,45.71,45.54,45.68,9900.0
2014-04-29 12:10:00,45.69,45.73,45.69,45.72,12400.0,45.69,45.73,45.69,45.72,12400.0
2014-04-29 12:15:00,45.73,45.85,45.7,45.84,16700.0,45.73,45.85,45.7,45.84,16700.0
2014-04-29 12:20:00,45.85,45.94,45.79,45.92,39100.0,45.85,45.94,45.79,45.92,39100.0
2014-04-29 12:25:00,45.9,45.91,45.72,45.75,40300.0,45.9,45.91,45.72,45.75,40300.0
2014-04-29 12:30:00,45.75,45.86,45.67,45.83,34300.0,45.75,45.86,45.67,45.83,34300.0
2014-04-29 12:35:00,45.84,45.92,45.83,45.85,21300.0,45.84,45.92,45.83,45.85,21300.0
2014-04-29 12:40:00,45.81,45.84,45.77,45.8,20000.0,45.81,45.84,45.77,45.8,20000.0
2014-04-29 12:45:00,45.78,45.78,45.64,45.66,31200.0,45.78,45.78,45.64,45.66,31200.0
2014-04-29 12:50:00,45.69,45.69,45.45,45.45,45000.0,45.69,45.69,45.45,45.45,45000.0
2014-04-29 12:55:00,45.46,45.52,45.43,45.43,9600.0,45.46,45.52,45.43,45.43,9600.0
2014-04-29 13:00:00,45.44,45.57,45.44,45.52,18500.0,45.44,45.57,45.44,45.52,18500.0
2014-04-29 13:05:00,45.52,45.53,45.37,45.37,16000.0,45.52,45.53,45.37,45.37,16000.0
2014-04-29 13:10:00,45.39,45.46,45.38,45.43,12500.0,45.39,45.46,45.38,45.43,12500.0
2014-04-29 13:15:00,45.44,45.44,45.2,45.23,31100.0,45.44,45.44,45.2,45.23,31100.0
2014-04-29 13:20:00,45.22,45.37,45.2,45.33,17700.0,45.22,45.37,45.2,45.33,17700.0
2014-04-29 13:25:00,45.32,45.43,45.3,45.38,14500.0,45.32,45.43,45.3,45.38,14500.0
2014-04-29 13:30:00,45.38,45.5,45.38,45.44,71500.0,45.38,45.5,45.38,45.44,71500.0
2014-04-29 13:35:00,45.46,45.6,45.45,45.48,28400.0,45.46,45.6,45.45,45.48,28400.0
2014-04-29 13:40:00,45.52,45.55,45.44,45.44,18000.0,45.52,45.55,45.44,45.44,18000.0
2014-04-29 13:45:00,45.47,45.53,45.43,45.51,15800.0,45.47,45.53,45.43,45.51,15800.0
2014-04-29 13:50:00,45.5,45.69,45.5,45.63,22100.0,45.5,45.69,45.5,45.63,22100.0
2014-04-29 13:55:00,45.64,45.65,45.56,45.6,21300.0,45.64,45.65,45.56,45.6,21300.0
2014-04-29 14:00:00,45.59,45.62,45.47,45.47,29900.0,45.59,45.62,45.47,45.47,29900.0
2014-04-29 14:05:00,45.49,45.58,45.49,45.55,8500.0,45.49,45.58,45.49,45.55,8500.0
2014-04-29 14:10:00,45.55,45.58,45.51,45.52,8400.0,45.55,45.58,45.51,45.52,8400.0
2014-04-29 14:15:00,45.52,45.54,45.49,45.54,6700.0,45.52,45.54,45.49,45.54,6700.0
2014-04-29 14:20:00,45.55,45.59,45.53,45.57,13900.0,45.55,45.59,45.53,45.57,13900.0
2014-04-29 14:25:00,45.58,45.67,45.58,45.64,30300.0,45.58,45.67,45.58,45.64,30300.0
2014-04-29 14:30:00,45.64,45.65,45.62,45.62,12600.0,45.64,45.65,45.62,45.62,12600.0
2014-04-29 14:35:00,45.63,45.69,45.62,45.69,15700.0,45.63,45.69,45.62,45.69,15700.0
2014-04-29 14:40:00,45.69,45.73,45.68,45.72,27400.0,45.69,45.73,45.68,45.72,27400.0
2014-04-29 14:45:00,45.71,45.72,45.65,45.69,25000.0,45.71,45.72,45.65,45.69,25000.0
2014-04-29 14:50:00,45.7,45.7,45.66,45.69,12300.0,45.7,45.7,45.66,45.69,12300.0
2014-04-29 14:55:00,45.69,45.69,45.66,45.68,10400.0,45.69,45.69,45.66,45.68,10400.0
2014-04-29 15:00:00,45.67,45.68,45.62,45.63,30300.0,45.67,45.68,45.62,45.63,30300.0
2014-04-29 15:05:00,45.63,45.72,45.62,45.72,23200.0,45.63,45.72,45.62,45.72,23200.0
2014-04-29 15:10:00,45.71,45.81,45.7,45.71,74400.0,45.71,45.81,45.7,45.71,74400.0
2014-04-29 15:15:00,45.72,45.72,45.59,45.61,55300.0,45.72,45.72,45.59,45.61,55300.0
2014-04-29 15:20:00,45.62,45.67,45.57,45.62,38700.0,45.62,45.67,45.57,45.62,38700.0
2014-04-29 15:25:00,45.62,45.62,45.53,45.55,39700.0,45.62,45.62,45.53,45.55,39700.0
2014-04-29 15:30:00,45.54,45.6,45.53,45.59,33200.0,45.54,45.6,45.53,45.59,33200.0
2014-04-29 15:35:00,45.59,45.64,45.54,45.59,37000.0,45.59,45.64,45.54,45.59,37000.0
2014-04-29 15:40:00,45.59,45.62,45.53,45.55,64700.0,45.59,45.62,45.53,45.55,64700.0
2014-04-29 15:45:00,45.54,45.61,45.54,45.56,71700.0,45.54,45.61,45.54,45.56,71700.0
2014-04-29 15:50:00,45.55,45.68,45.52,45.67,115000.0,45.55,45.68,45.52,45.67,115000.0
2014-04-29 15:55:00,45.66,45.69,45.57,45.59,139300.0,45.66,45.69,45.57,45.59,139300.0
2014-04-30 09:30:00,45.47,45.58,45.25,45.28,60400.0,45.47,45.58,45.25,45.28,60400.0
2014-04-30 09:35:00,45.28,45.61,45.28,45.59,20700.0,45.28,45.61,45.28,45.59,20700.0
2014-04-30 09:40:00,45.6,45.62,45.43,45.45,36000.0,45.6,45.62,45.43,45.45,36000.0
2014-04-30 09:45:00,45.45,45.47,45.2,45.2,75000.0,45.45,45.47,45.2,45.2,75000.0
2014-04-30 09:50:00,45.25,45.31,45.17,45.2,19600.0,45.25,45.31,45.17,45.2,19600.0
2014-04-30 09:55:00,45.17,45.26,45.11,45.24,34100.0,45.17,45.26,45.11,45.24,34100.0
2014-04-30 10:00:00,45.32,45.41,45.18,45.39,125300.0,45.32,45.41,45.18,45.39,125300.0
2014-04-30 10:05:00,45.37,45.47,45.32,45.47,34400.0,45.37,45.47,45.32,45.47,34400.0
2014-04-30 10:10:00,45.45,45.53,45.42,45.46,16800.0,45.45,45.53,45.42,45.46,16800.0
2014-04-30 10:15:00,45.48,45.65,45.41,45.61,55400.0,45.48,45.65,45.41,45.61,55400.0
2014-04-30 10:20:00,45.53,45.54,45.35,45.35,37200.0,45.53,45.54,45.35,45.35,37200.0
2014-04-30 10:25:00,45.33,45.33,45.21,45.21,15900.0,45.33,45.33,45.21,45.21,15900.0
2014-04-30 10:30:00,45.22,45.28,45.18,45.28,14300.0,45.22,45.28,45.18,45.28,14300.0
2014-04-30 10:35:00,45.28,45.28,45.23,45.24,37500.0,45.28,45.28,45.23,45.24,37500.0
2014-04-30 10:40:00,45.23,45.37,45.23,45.33,40100.0,45.23,45.37,45.23,45.33,40100.0
2014-04-30 10:45:00,45.34,45.37,45.28,45.29,7800.0,45.34,45.37,45.28,45.29,7800.0
2014-04-30 10:50:00,45.28,45.3,45.23,45.25,17500.0,45.28,45.3,45.23,45.25,17500.0
2014-04-30 10:55:00,45.25,45.46,45.25,45.44,9800.0,45.25,45.46,45.25,45.44,9800.0
2014-04-30 11:00:00,45.44,45.55,45.43,45.54,27700.0,45.44,45.55,45.43,45.54,27700.0
2014-04-30 11:05:00,45.59,45.62,45.51,45.51,9300.0,45.59,45.62,45.51,45.51,9300.0
2014-04-30 11:10:00,45.51,45.51,45.35,45.35,16200.0,45.51,45.51,45.35,45.35,16200.0
2014-04-30 11:15:00,45.35,45.35,45.27,45.3,10300.0,45.35,45.35,45.27,45.3,10300.0
2014-04-30 11:20:00,45.29,45.29,45.27,45.28,4500.0,45.29,45.29,45.27,45.28,4500.0
2014-04-30 11:25:00,45.27,45.43,45.27,45.41,13600.0,45.27,45.43,45.27,45.41,13600.0
2014-04-30 11:30:00,45.4,45.48,45.39,45.48,57700.0,45.4,45.48,45.39,45.48,57700.0
2014-04-30 11:35:00,45.46,45.7,45.46,45.7,23200.0,45.46,45.7,45.46,45.7,23200.0
2014-04-30 11:40:00,45.7,45.84,45.7,45.84,58400.0,45.7,45.84,45.7,45.84,58400.0
2014-04-30 11:45:00,45.84,45.89,45.7,45.8,37600.0,45.84,45.89,45.7,45.8,37600.0
2014-04-30 11:50:00,45.79,45.93,45.78,45.92,36300.0,45.79,45.93,45.78,45.92,36300.0
2014-04-30 11:55:00,45.9,46.05,45.9,45.95,44900.0,45.9,46.05,45.9,45.95,44900.0
2014-04-30 12:00:00,45.98,45.99,45.77,45.8,27200.0,45.98,45.99,45.77,45.8,27200.0
2014-04-30 12:05:00,45.79,45.86,45.72,45.85,18400.0,45.79,45.86,45.72,45.85,18400.0
2014-04-30 12:10:00,45.86,45.98,45.85,45.98,12800.0,45.86,45.98,45.85,45.98,12800.0
2014-04-30 12:15:00,45.98,46.09,45.97,46.06,23300.0,45.98,46.09,45.97,46.06,23300.0
2014-04-30 12:20:00,46.05,46.06,45.94,45.97,7500.0,46.05,46.06,45.94,45.97,7500.0
2014-04-30 12:25:00,45.95,45.96,45.86,45.96,11500.0,45.95,45.96,45.86,45.96,11500.0
2014-04-30 12:30:00,45.91,45.95,45.89,45.94,7600.0,45.91,45.95,45.89,45.94,7600.0
2014-04-30 12:35:00,45.92,45.99,45.92,45.97,13000.0,45.92,45.99,45.92,45.97,13000.0
2014-04-30 12:40:00,45.98,46.11,45.97,46.11,26300.0,45.98,46.11,45.97,46.11,26300.0
2014-04-30 12:45:00,46.12,46.17,46.08,46.17,26600.0,46.12,46.17,46.08,46.17,26600.0
2014-04-30 12:50:00,46.17,46.23,46.16,46.23,16600.0,46.17,46.23,46.16,46.23,16600.0
2014-04-30 12:55:00,46.23,46.24,46.19,46.19,9400.0,46.23,46.24,46.19,46.19,9400.0
2014-04-30 13:00:00,46.18,46.19,46.12,46.17,11500.0,46.18,46.19,46.12,46.17,11500.0
2014-04-30 13:05:00,46.14,46.14,46.07,46.08,14400.0,46.14,46.14,46.07,46.08,14400.0
2014-04-30 13:10:00,46.08,46.17,46.05,46.16,8300.0,46.08,46.17,46.05,46.16,8300.0
2014-04-30 13:15:00,46.16,46.22,46.13,46.16,25700.0,46.16,46.22,46.13,46.16,25700.0
2014-04-30 13:20:00,46.16,46.23,46.13,46.19,17500.0,46.16,46.23,46.13,46.19,17500.0
2014-04-30 13:25:00,46.19,46.2,46.15,46.18,14000.0,46.19,46.2,46.15,46.18,14000.0
2014-04-30 13:30:00,46.17,46.23,46.15,46.21,15100.0,46.17,46.23,46.15,46.21,15100.0
2014-04-30 13:35:00,46.21,46.34,46.21,46.29,29200.0,46.21,46.34,46.21,46.29,29200.0
2014-04-30 13:40:00,46.3,46.3,46.18,46.19,9600.0,46.3,46.3,46.18,46.19,9600.0
2014-04-30 13:45:00,46.18,46.19,46.13,46.14,9900.0,46.18,46.19,46.13,46.14,9900.0
2014-04-30 13:50:00,46.14,46.17,46.11,46.15,11900.0,46.14,46.17,46.11,46.15,11900.0
2014-04-30 13:55:00,46.14,46.14,46.1,46.1,11800.0,46.14,46.14,46.1,46.1,11800.0
2014-04-30 14:00:00,46.09,46.23,46.02,46.2,18600.0,46.09,46.23,46.02,46.2,18600.0
2014-04-30 14:05:00,46.19,46.19,45.98,46.02,19100.0,46.19,46.19,45.98,46.02,19100.0
2014-04-30 14:10:00,46.01,46.04,45.97,46.02,34400.0,46.01,46.04,45.97,46.02,34400.0
2014-04-30 14:15:00,46.01,46.05,45.92,45.96,31900.0,46.01,46.05,45.92,45.96,31900.0
2014-04-30 14:20:00,45.94,46.0,45.9,45.95,21100.0,45.94,46.0,45.9,45.95,21100.0
2014-04-30 14:25:00,45.95,45.97,45.93,45.96,14300.0,45.95,45.97,45.93,45.96,14300.0
2014-04-30 14:30:00,45.94,46.01,45.94,46.0,31000.0,45.94,46.01,45.94,46.0,31000.0
2014-04-30 14:35:00,46.02,46.04,45.91,45.91,14900.0,46.02,46.04,45.91,45.91,14900.0
2014-04-30 14:40:00,45.91,45.95,45.83,45.85,28000.0,45.91,45.95,45.83,45.85,28000.0
2014-04-30 14:45:00,45.85,45.99,45.85,45.99,21200.0,45.85,45.99,45.85,45.99,21200.0
2014-04-30 14:50:00,46.0,46.0,45.87,45.93,19100.0,46.0,46.0,45.87,45.93,19100.0
2014-04-30 14:55:00,45.94,45.94,45.88,45.88,15300.0,45.94,45.94,45.88,45.88,15300.0
2014-04-30 15:00:00,45.87,45.88,45.77,45.82,16400.0,45.87,45.88,45.77,45.82,16400.0
2014-04-30 15:05:00,45.82,45.82,45.75,45.75,19800.0,45.82,45.82,45.75,45.75,19800.0
2014-04-30 15:10:00,45.75,45.78,45.71,45.75,28100.0,45.75,45.78,45.71,45.75,28100.0
2014-04-30 15:15:00,45.74,45.75,45.64,45.75,19700.0,45.74,45.75,45.64,45.75,19700.0
2014-04-30 15:20:00,45.75,45.78,45.7,45.77,27700.0,45.75,45.78,45.7,45.77,27700.0
2014-04-30 15:25:00,45.76,45.83,45.73,45.77,24500.0,45.76,45.83,45.73,45.77,24500.0
2014-04-30 15:30:00,45.79,45.85,45.79,45.85,32200.0,45.79,45.85,45.79,45.85,32200.0
2014-04-30 15:35:00,45.85,45.86,45.8,45.84,23200.0,45.85,45.86,45.8,45.84,23200.0
2014-04-30 15:40:00,45.85,45.9,45.8,45.88,35800.0,45.85,45.9,45.8,45.88,35800.0
2014-04-30 15:45:00,45.89,45.89,45.76,45.81,50800.0,45.89,45.89,45.76,45.81,50800.0
2014-04-30 15:50:00,45.81,45.9,45.81,45.87,56300.0,45.81,45.9,45.81,45.87,56300.0
2014-04-30 15:55:00,45.87,45.94,45.83,45.93,110600.0,45.87,45.94,45.83,45.93,110600.0
2014-05-01 09:30:00,45.72,45.91,45.53,45.62,42000.0,45.72,45.91,45.53,45.62,42000.0
2014-05-01 09:35:00,45.65,45.89,45.5,45.84,39800.0,45.65,45.89,45.5,45.84,39800.0
2014-05-01 09:40:00,45.88,46.13,45.85,46.13,15100.0,45.88,46.13,45.85,46.13,15100.0
2014-05-01 09:45:00,46.1,46.19,46.0,46.1,21300.0,46.1,46.19,46.0,46.1,21300.0
2014-05-01 09:50:00,46.08,46.08,45.8,45.84,33200.0,46.08,46.08,45.8,45.84,33200.0
2014-05-01 09:55:00,45.85,45.93,45.65,45.69,17100.0,45.85,45.93,45.65,45.69,17100.0
2014-05-01 10:00:00,45.71,45.79,45.54,45.63,25300.0,45.71,45.79,45.54,45.63,25300.0
2014-05-01 10:05:00,45.65,45.87,45.65,45.71,14400.0,45.65,45.87,45.65,45.71,14400.0
2014-05-01 10:10:00,45.69,45.88,45.66,45.85,38900.0,45.69,45.88,45.66,45.85,38900.0
2014-05-01 10:15:00,45.84,45.89,45.57,45.67,61900.0,45.84,45.89,45.57,45.67,61900.0
2014-05-01 10:20:00,45.67,45.71,45.56,45.57,13000.0,45.67,45.71,45.56,45.57,13000.0
2014-05-01 10:25:00,45.57,45.6,45.52,45.54,9100.0,45.57,45.6,45.52,45.54,9100.0
2014-05-01 10:30:00,45.54,45.69,45.54,45.69,11900.0,45.54,45.69,45.54,45.69,11900.0
2014-05-01 10:35:00,45.71,45.75,45.67,45.75,19900.0,45.71,45.75,45.67,45.75,19900.0
2014-05-01 10:40:00,45.73,45.79,45.71,45.78,9300.0,45.73,45.79,45.71,45.78,9300.0
2014-05-01 10:45:00,45.77,45.82,45.71,45.78,10600.0,45.77,45.82,45.71,45.78,10600.0
2014-05-01 10:50:00,45.79,45.87,45.79,45.86,16200.0,45.79,45.87,45.79,45.86,16200.0
2014-05-01 10:55:00,45.87,45.92,45.81,45.81,24100.0,45.87,45.92,45.81,45.81,24100.0
2014-05-01 11:00:00,45.81,45.85,45.71,45.72,34200.0,45.81,45.85,45.71,45.72,34200.0
2014-05-01 11:05:00,45.72,45.73,45.68,45.69,24400.0,45.72,45.73,45.68,45.69,24400.0
2014-05-01 11:10:00,45.69,45.75,45.68,45.71,23800.0,45.69,45.75,45.68,45.71,23800.0
2014-05-01 11:15:00,45.72,45.73,45.61,45.61,17300.0,45.72,45.73,45.61,45.61,17300.0
2014-05-01 11:20:00,45.62,45.62,45.57,45.6,21300.0,45.62,45.62,45.57,45.6,21300.0
2014-05-01 11:25:00,45.6,45.64,45.54,45.58,20700.0,45.6,45.64,45.54,45.58,20700.0
2014-05-01 11:30:00,45.59,45.68,45.58,45.59,49300.0,45.59,45.68,45.58,45.59,49300.0
2014-05-01 11:35:00,45.59,45.61,45.55,45.55,26300.0,45.59,45.61,45.55,45.55,26300.0
2014-05-01 11:40:00,45.55,45.59,45.52,45.56,9000.0,45.55,45.59,45.52,45.56,9000.0
2014-05-01 11:45:00,45.56,45.59,45.55,45.57,14300.0,45.56,45.59,45.55,45.57,14300.0
2014-05-01 11:50:00,45.56,45.6,45.53,45.6,13300.0,45.56,45.6,45.53,45.6,13300.0
2014-05-01 11:55:00,45.59,45.6,45.53,45.57,18700.0,45.59,45.6,45.53,45.57,18700.0
2014-05-01 12:00:00,45.57,45.64,45.54,45.63,14800.0,45.57,45.64,45.54,45.63,14800.0
2014-05-01 12:05:00,45.64,45.66,45.62,45.65,11100.0,45.64,45.66,45.62,45.65,11100.0
2014-05-01 12:10:00,45.64,45.7,45.59,45.66,13800.0,45.64,45.7,45.59,45.66,13800.0
2014-05-01 12:15:00,45.63,45.67,45.6,45.61,7800.0,45.63,45.67,45.6,45.61,7800.0
2014-05-01 12:20:00,45.61,45.68,45.58,45.66,13600.0,45.61,45.68,45.58,45.66,13600.0
2014-05-01 12:25:00,45.66,45.67,45.6,45.63,11200.0,45.66,45.67,45.6,45.63,11200.0
2014-05-01 12:30:00,45.64,45.64,45.58,45.6,7700.0,45.64,45.64,45.58,45.6,7700.0
2014-05-01 12:35:00,45.62,45.63,45.56,45.57,9300.0,45.62,45.63,45.56,45.57,9300.0
2014-05-01 12:40:00,45.56,45.6,45.53,45.54,25600.0,45.56,45.6,45.53,45.54,25600.0
2014-05-01 12:45:00,45.54,45.54,45.4,45.46,31700.0,45.54,45.54,45.4,45.46,31700.0
2014-05-01 12:50:00,45.48,45.51,45.27,45.29,43700.0,45.48,45.51,45.27,45.29,43700.0
2014-05-01 12:55:00,45.28,45.3,45.25,45.28,21500.0,45.28,45.3,45.25,45.28,21500.0
2014-05-01 13:00:00,45.27,45.29,45.25,45.28,9300.0,45.27,45.29,45.25,45.28,9300.0
2014-05-01 13:05:00,45.29,45.36,45.27,45.32,21800.0,45.29,45.36,45.27,45.32,21800.0
2014-05-01 13:10:00,45.31,45.34,45.25,45.3,51200.0,45.31,45.34,45.25,45.3,51200.0
2014-05-01 13:15:00,45.3,45.32,45.27,45.32,6800.0,45.3,45.32,45.27,45.32,6800.0
2014-05-01 13:20:00,45.32,45.34,45.29,45.3,11700.0,45.32,45.34,45.29,45.3,11700.0
2014-05-01 13:25:00,45.32,45.35,45.3,45.32,9400.0,45.32,45.35,45.3,45.32,9400.0
2014-05-01 13:30:00,45.32,45.34,45.3,45.34,12200.0,45.32,45.34,45.3,45.34,12200.0
2014-05-01 13:35:00,45.34,45.35,45.3,45.31,26900.0,45.34,45.35,45.3,45.31,26900.0
2014-05-01 13:40:00,45.32,45.34,45.3,45.32,13500.0,45.32,45.34,45.3,45.32,13500.0
2014-05-01 13:45:00,45.32,45.35,45.28,45.3,14200.0,45.32,45.35,45.28,45.3,14200.0
2014-05-01 13:50:00,45.29,45.29,45.22,45.24,22900.0,45.29,45.29,45.22,45.24,22900.0
2014-05-01 13:55:00,45.23,45.27,45.15,45.15,28400.0,45.23,45.27,45.15,45.15,28400.0
2014-05-01 14:00:00,45.16,45.27,45.16,45.27,16300.0,45.16,45.27,45.16,45.27,16300.0
2014-05-01 14:05:00,45.25,45.26,45.19,45.22,13300.0,45.25,45.26,45.19,45.22,13300.0
2014-05-01 14:10:00,45.22,45.24,45.17,45.17,12700.0,45.22,45.24,45.17,45.17,12700.0
2014-05-01 14:15:00,45.17,45.2,45.15,45.18,15600.0,45.17,45.2,45.15,45.18,15600.0
2014-05-01 14:20:00,45.18,45.26,45.18,45.23,9200.0,45.18,45.26,45.18,45.23,9200.0
2014-05-01 14:25:00,45.25,45.26,45.22,45.25,8600.0,45.25,45.26,45.22,45.25,8600.0
2014-05-01 14:30:00,45.24,45.25,45.21,45.21,15900.0,45.24,45.25,45.21,45.21,15900.0
2014-05-01 14:35:00,45.2,45.21,45.11,45.11,25900.0,45.2,45.21,45.11,45.11,25900.0
2014-05-01 14:40:00,45.11,45.12,44.97,44.99,74800.0,45.11,45.12,44.97,44.99,74800.0
2014-05-01 14:45:00,44.99,45.04,44.97,45.03,49900.0,44.99,45.04,44.97,45.03,49900.0
2014-05-01 14:50:00,45.03,45.07,45.0,45.01,26200.0,45.03,45.07,45.0,45.01,26200.0
2014-05-01 14:55:00,45.02,45.03,44.9,44.93,61400.0,45.02,45.03,44.9,44.93,61400.0
2014-05-01 15:00:00,44.93,44.97,44.91,44.93,20100.0,44.93,44.97,44.91,44.93,20100.0
2014-05-01 15:05:00,44.92,45.02,44.92,44.95,28900.0,44.92,45.02,44.92,44.95,28900.0
2014-05-01 15:10:00,44.97,44.97,44.93,44.96,35000.0,44.97,44.97,44.93,44.96,35000.0
2014-05-01 15:15:00,44.97,45.08,44.96,45.05,30200.0,44.97,45.08,44.96,45.05,30200.0
2014-05-01 15:20:00,45.05,45.07,45.02,45.02,26800.0,45.05,45.07,45.02,45.02,26800.0
2014-05-01 15:25:00,45.03,45.03,44.93,44.96,51900.0,45.03,45.03,44.93,44.96,51900.0
2014-05-01 15:30:00,44.95,44.98,44.72,44.87,131200.0,44.95,44.98,44.72,44.87,131200.0
2014-05-01 15:35:00,44.86,44.87,44.77,44.8,102600.0,44.86,44.87,44.77,44.8,102600.0
2014-05-01 15:40:00,44.8,44.83,44.75,44.83,78600.0,44.8,44.83,44.75,44.83,78600.0
2014-05-01 15:45:00,44.83,44.94,44.8,44.85,91300.0,44.83,44.94,44.8,44.85,91300.0
2014-05-01 15:50:00,44.85,44.98,44.84,44.92,120200.0,44.85,44.98,44.84,44.92,120200.0
2014-05-01 15:55:00,44.92,45.0,44.91,44.99,109700.0,44.92,45.0,44.91,44.99,109700.0
2014-05-02 09:30:00,45.09,45.2,44.9,45.2,30500.0,45.09,45.2,44.9,45.2,30500.0
2014-05-02 09:35:00,45.2,45.35,45.06,45.11,36400.0,45.2,45.35,45.06,45.11,36400.0
2014-05-02 09:40:00,45.17,45.38,45.15,45.33,22500.0,45.17,45.38,45.15,45.33,22500.0
2014-05-02 09:45:00,45.34,45.58,45.26,45.29,44600.0,45.34,45.58,45.26,45.29,44600.0
2014-05-02 09:50:00,45.35,45.56,45.33,45.52,11300.0,45.35,45.56,45.33,45.52,11300.0
2014-05-02 09:55:00,45.5,45.61,45.5,45.61,16300.0,45.5,45.61,45.5,45.61,16300.0
2014-05-02 10:00:00,45.61,45.8,45.57,45.75,61500.0,45.61,45.8,45.57,45.75,61500.0
2014-05-02 10:05:00,45.75,45.9,45.74,45.83,34900.0,45.75,45.9,45.74,45.83,34900.0
2014-05-02 10:10:00,45.85,45.89,45.71,45.82,50400.0,45.85,45.89,45.71,45.82,50400.0
2014-05-02 10:15:00,45.82,45.84,45.5,45.59,61100.0,45.82,45.84,45.5,45.59,61100.0
2014-05-02 10:20:00,45.57,45.86,45.48,45.85,35400.0,45.57,45.86,45.48,45.85,35400.0
2014-05-02 10:25:00,45.86,45.9,45.72,45.77,44400.0,45.86,45.9,45.72,45.77,44400.0
2014-05-02 10:30:00,45.77,45.89,45.68,45.72,21900.0,45.77,45.89,45.68,45.72,21900.0
2014-05-02 10:35:00,45.72,45.79,45.7,45.74,20300.0,45.72,45.79,45.7,45.74,20300.0
2014-05-02 10:40:00,45.74,45.79,45.63,45.67,34900.0,45.74,45.79,45.63,45.67,34900.0
2014-05-02 10:45:00,45.66,45.66,45.42,45.44,35600.0,45.66,45.66,45.42,45.44,35600.0
2014-05-02 10:50:00,45.45,45.63,45.39,45.62,10900.0,45.45,45.63,45.39,45.62,10900.0
2014-05-02 10:55:00,45.62,45.7,45.52,45.6,25700.0,45.62,45.7,45.52,45.6,25700.0
2014-05-02 11:00:00,45.62,45.78,45.61,45.76,16100.0,45.62,45.78,45.61,45.76,16100.0
2014-05-02 11:05:00,45.77,45.81,45.65,45.65,34000.0,45.77,45.81,45.65,45.65,34000.0
2014-05-02 11:10:00,45.65,45.65,45.5,45.5,10100.0,45.65,45.65,45.5,45.5,10100.0
2014-05-02 11:15:00,45.5,45.57,45.43,45.49,15300.0,45.5,45.57,45.43,45.49,15300.0
2014-05-02 11:20:00,45.49,45.49,45.43,45.45,21500.0,45.49,45.49,45.43,45.45,21500.0
2014-05-02 11:25:00,45.43,45.58,45.43,45.53,16800.0,45.43,45.58,45.43,45.53,16800.0
2014-05-02 11:30:00,45.56,45.7,45.55,45.63,15000.0,45.56,45.7,45.55,45.63,15000.0
2014-05-02 11:35:00,45.65,45.65,45.57,45.58,7900.0,45.65,45.65,45.57,45.58,7900.0
2014-05-02 11:40:00,45.59,45.6,45.54,45.56,16500.0,45.59,45.6,45.54,45.56,16500.0
2014-05-02 11:45:00,45.58,45.68,45.57,45.68,4100.0,45.58,45.68,45.57,45.68,4100.0
2014-05-02 11:50:00,45.69,45.77,45.68,45.77,9000.0,45.69,45.77,45.68,45.77,9000.0
2014-05-02 11:55:00,45.77,45.77,45.67,45.7,23300.0,45.77,45.77,45.67,45.7,23300.0
2014-05-02 12:00:00,45.7,45.74,45.66,45.73,12500.0,45.7,45.74,45.66,45.73,12500.0
2014-05-02 12:05:00,45.74,45.8,45.68,45.7,14700.0,45.74,45.8,45.68,45.7,14700.0
2014-05-02 12:10:00,45.7,45.74,45.65,45.66,7300.0,45.7,45.74,45.65,45.66,7300.0
2014-05-02 12:15:00,45.68,45.71,45.65,45.65,4200.0,45.68,45.71,45.65,45.65,4200.0
2014-05-02 12:20:00,45.64,45.68,45.64,45.68,6900.0,45.64,45.68,45.64,45.68,6900.0
2014-05-02 12:25:00,45.65,45.66,45.64,45.65,4500.0,45.65,45.66,45.64,45.65,4500.0
2014-05-02 12:30:00,45.66,45.7,45.66,45.69,4500.0,45.66,45.7,45.66,45.69,4500.0
2014-05-02 12:35:00,45.69,45.79,45.69,45.78,8400.0,45.69,45.79,45.69,45.78,8400.0
2014-05-02 12:40:00,45.78,45.79,45.7,45.7,8900.0,45.78,45.79,45.7,45.7,8900.0
2014-05-02 12:45:00,45.69,45.83,45.69,45.75,27800.0,45.69,45.83,45.69,45.75,27800.0
2014-05-02 12:50:00,45.74,45.75,45.69,45.69,13600.0,45.74,45.75,45.69,45.69,13600.0
2014-05-02 12:55:00,45.69,45.71,45.67,45.71,6300.0,45.69,45.71,45.67,45.71,6300.0
2014-05-02 13:00:00,45.73,45.75,45.72,45.72,4500.0,45.73,45.75,45.72,45.72,4500.0
2014-05-02 13:05:00,45.73,45.75,45.67,45.67,13700.0,45.73,45.75,45.67,45.67,13700.0
2014-05-02 13:10:00,45.69,45.7,45.64,45.68,7900.0,45.69,45.7,45.64,45.68,7900.0
2014-05-02 13:15:00,45.66,45.72,45.64,45.69,9600.0,45.66,45.72,45.64,45.69,9600.0
2014-05-02 13:20:00,45.7,45.7,45.68,45.69,2700.0,45.7,45.7,45.68,45.69,2700.0
2014-05-02 13:25:00,45.7,45.7,45.64,45.66,6600.0,45.7,45.7,45.64,45.66,6600.0
2014-05-02 13:30:00,45.67,45.69,45.64,45.65,11700.0,45.67,45.69,45.64,45.65,11700.0
2014-05-02 13:35:00,45.65,45.66,45.6,45.64,8600.0,45.65,45.66,45.6,45.64,8600.0
2014-05-02 13:40:00,45.64,45.64,45.57,45.63,6200.0,45.64,45.64,45.57,45.63,6200.0
2014-05-02 13:45:00,45.64,45.64,45.58,45.58,5800.0,45.64,45.64,45.58,45.58,5800.0
2014-05-02 13:50:00,45.58,45.59,45.54,45.54,8400.0,45.58,45.59,45.54,45.54,8400.0
2014-05-02 13:55:00,45.54,45.54,45.46,45.46,6400.0,45.54,45.54,45.46,45.46,6400.0
2014-05-02 14:00:00,45.46,45.47,45.41,45.46,10300.0,45.46,45.47,45.41,45.46,10300.0
2014-05-02 14:05:00,45.45,45.51,45.42,45.44,25800.0,45.45,45.51,45.42,45.44,25800.0
2014-05-02 14:10:00,45.42,45.52,45.42,45.48,8400.0,45.42,45.52,45.42,45.48,8400.0
2014-05-02 14:15:00,45.5,45.57,45.5,45.53,13100.0,45.5,45.57,45.5,45.53,13100.0
2014-05-02 14:20:00,45.54,45.54,45.5,45.5,2800.0,45.54,45.54,45.5,45.5,2800.0
2014-05-02 14:25:00,45.51,45.52,45.45,45.45,8100.0,45.51,45.52,45.45,45.45,8100.0
2014-05-02 14:30:00,45.46,45.53,45.46,45.53,5700.0,45.46,45.53,45.46,45.53,5700.0
2014-05-02 14:35:00,45.54,45.61,45.54,45.55,10500.0,45.54,45.61,45.54,45.55,10500.0
2014-05-02 14:40:00,45.57,45.63,45.55,45.59,9400.0,45.57,45.63,45.55,45.59,9400.0
2014-05-02 14:45:00,45.6,45.6,45.55,45.56,9100.0,45.6,45.6,45.55,45.56,9100.0
2014-05-02 14:50:00,45.57,45.61,45.57,45.6,13600.0,45.57,45.61,45.57,45.6,13600.0
2014-05-02 14:55:00,45.59,45.59,45.54,45.55,8100.0,45.59,45.59,45.54,45.55,8100.0
2014-05-02 15:00:00,45.56,45.57,45.53,45.54,12900.0,45.56,45.57,45.53,45.54,12900.0
2014-05-02 15:05:00,45.54,45.59,45.53,45.58,11000.0,45.54,45.59,45.53,45.58,11000.0
2014-05-02 15:10:00,45.57,45.58,45.53,45.53,7300.0,45.57,45.58,45.53,45.53,7300.0
2014-05-02 15:15:00,45.53,45.58,45.53,45.57,10500.0,45.53,45.58,45.53,45.57,10500.0
2014-05-02 15:20:00,45.57,45.62,45.55,45.59,15100.0,45.57,45.62,45.55,45.59,15100.0
2014-05-02 15:25:00,45.59,45.59,45.5,45.5,13500.0,45.59,45.59,45.5,45.5,13500.0
2014-05-02 15:30:00,45.5,45.53,45.45,45.48,13200.0,45.5,45.53,45.45,45.48,13200.0
2014-05-02 15:35:00,45.48,45.51,45.46,45.48,18300.0,45.48,45.51,45.46,45.48,18300.0
2014-05-02 15:40:00,45.48,45.49,45.43,45.44,32100.0,45.48,45.49,45.43,45.44,32100.0
2014-05-02 15:45:00,45.46,45.52,45.45,45.5,20600.0,45.46,45.52,45.45,45.5,20600.0
2014-05-02 15:50:00,45.5,45.56,45.46,45.49,65800.0,45.5,45.56,45.46,45.49,65800.0
2014-05-02 15:55:00,45.49,45.5,45.41,45.46,85700.0,45.49,45.5,45.41,45.46,85700.0
2014-05-05 09:30:00,45.45,45.58,45.12,45.27,22000.0,45.45,45.58,45.12,45.27,22000.0
2014-05-05 09:35:00,45.26,45.26,45.05,45.16,13800.0,45.26,45.26,45.05,45.16,13800.0
2014-05-05 09:40:00,45.14,45.3,45.01,45.3,19200.0,45.14,45.3,45.01,45.3,19200.0
2014-05-05 09:45:00,45.27,45.27,45.08,45.13,10400.0,45.27,45.27,45.08,45.13,10400.0
2014-05-05 09:50:00,45.14,45.34,45.14,45.29,12400.0,45.14,45.34,45.14,45.29,12400.0
2014-05-05 09:55:00,45.32,45.41,45.3,45.35,8000.0,45.32,45.41,45.3,45.35,8000.0
2014-05-05 10:00:00,45.37,45.51,45.25,45.28,39900.0,45.37,45.51,45.25,45.28,39900.0
2014-05-05 10:05:00,45.27,45.33,45.12,45.16,42700.0,45.27,45.33,45.12,45.16,42700.0
2014-05-05 10:10:00,45.16,45.33,45.16,45.31,27700.0,45.16,45.33,45.16,45.31,27700.0
2014-05-05 10:15:00,45.32,45.48,45.29,45.48,9300.0,45.32,45.48,45.29,45.48,9300.0
2014-05-05 10:20:00,45.49,45.61,45.48,45.6,13700.0,45.49,45.61,45.48,45.6,13700.0
2014-05-05 10:25:00,45.59,45.6,45.32,45.37,11000.0,45.59,45.6,45.32,45.37,11000.0
2014-05-05 10:30:00,45.37,45.52,45.37,45.48,7200.0,45.37,45.52,45.37,45.48,7200.0
2014-05-05 10:35:00,45.48,45.75,45.47,45.68,38400.0,45.48,45.75,45.47,45.68,38400.0
2014-05-05 10:40:00,45.65,45.89,45.65,45.83,13800.0,45.65,45.89,45.65,45.83,13800.0
2014-05-05 10:45:00,45.84,45.84,45.71,45.71,14900.0,45.84,45.84,45.71,45.71,14900.0
2014-05-05 10:50:00,45.71,45.8,45.71,45.75,13200.0,45.71,45.8,45.71,45.75,13200.0
2014-05-05 10:55:00,45.75,45.76,45.65,45.66,16000.0,45.75,45.76,45.65,45.66,16000.0
2014-05-05 11:00:00,45.63,45.68,45.57,45.57,6900.0,45.63,45.68,45.57,45.57,6900.0
2014-05-05 11:05:00,45.57,45.57,45.47,45.47,8400.0,45.57,45.57,45.47,45.47,8400.0
2014-05-05 11:10:00,45.51,45.51,45.44,45.47,10600.0,45.51,45.51,45.44,45.47,10600.0
2014-05-05 11:15:00,45.47,45.54,45.47,45.53,7700.0,45.47,45.54,45.47,45.53,7700.0
2014-05-05 11:20:00,45.51,45.63,45.51,45.53,6100.0,45.51,45.63,45.51,45.53,6100.0
2014-05-05 11:25:00,45.53,45.61,45.5,45.61,4200.0,45.53,45.61,45.5,45.61,4200.0
2014-05-05 11:30:00,45.61,45.69,45.6,45.62,4900.0,45.61,45.69,45.6,45.62,4900.0
2014-05-05 11:35:00,45.6,45.69,45.6,45.63,19500.0,45.6,45.69,45.6,45.63,19500.0
2014-05-05 11:40:00,45.64,45.69,45.57,45.6,11000.0,45.64,45.69,45.57,45.6,11000.0
2014-05-05 11:45:00,45.59,45.61,45.58,45.59,4400.0,45.59,45.61,45.58,45.59,4400.0
2014-05-05 11:50:00,45.62,45.69,45.61,45.64,12500.0,45.62,45.69,45.61,45.64,12500.0
2014-05-05 11:55:00,45.66,45.67,45.63,45.65,6100.0,45.66,45.67,45.63,45.65,6100.0
2014-05-05 12:00:00,45.64,45.68,45.63,45.67,5400.0,45.64,45.68,45.63,45.67,5400.0
2014-05-05 12:05:00,45.67,45.73,45.67,45.73,12900.0,45.67,45.73,45.67,45.73,12900.0
2014-05-05 12:10:00,45.73,45.77,45.72,45.75,14400.0,45.73,45.77,45.72,45.75,14400.0
2014-05-05 12:15:00,45.74,45.81,45.72,45.78,12200.0,45.74,45.81,45.72,45.78,12200.0
2014-05-05 12:20:00,45.78,45.89,45.76,45.89,6700.0,45.78,45.89,45.76,45.89,6700.0
2014-05-05 12:25:00,45.89,45.89,45.85,45.85,9900.0,45.89,45.89,45.85,45.85,9900.0
2014-05-05 12:30:00,45.88,45.88,45.81,45.85,13500.0,45.88,45.88,45.81,45.85,13500.0
2014-05-05 12:35:00,45.85,45.89,45.84,45.84,12900.0,45.85,45.89,45.84,45.84,12900.0
2014-05-05 12:40:00,45.83,45.85,45.72,45.73,9000.0,45.83,45.85,45.72,45.73,9000.0
2014-05-05 12:45:00,45.73,45.86,45.72,45.83,10600.0,45.73,45.86,45.72,45.83,10600.0
2014-05-05 12:50:00,45.82,45.89,45.81,45.89,10700.0,45.82,45.89,45.81,45.89,10700.0
2014-05-05 12:55:00,45.88,45.88,45.71,45.73,15100.0,45.88,45.88,45.71,45.73,15100.0
2014-05-05 13:00:00,45.71,45.73,45.64,45.64,7700.0,45.71,45.73,45.64,45.64,7700.0
2014-05-05 13:05:00,45.63,45.7,45.58,45.59,10500.0,45.63,45.7,45.58,45.59,10500.0
2014-05-05 13:10:00,45.59,45.6,45.54,45.59,8500.0,45.59,45.6,45.54,45.59,8500.0
2014-05-05 13:15:00,45.56,45.62,45.56,45.59,13700.0,45.56,45.62,45.56,45.59,13700.0
2014-05-05 13:20:00,45.59,45.62,45.57,45.58,7300.0,45.59,45.62,45.57,45.58,7300.0
2014-05-05 13:25:00,45.57,45.6,45.56,45.59,10700.0,45.57,45.6,45.56,45.59,10700.0
2014-05-05 13:30:00,45.58,45.61,45.58,45.6,10700.0,45.58,45.61,45.58,45.6,10700.0
2014-05-05 13:35:00,45.61,45.62,45.59,45.59,8000.0,45.61,45.62,45.59,45.59,8000.0
2014-05-05 13:40:00,45.58,45.61,45.57,45.61,6900.0,45.58,45.61,45.57,45.61,6900.0
2014-05-05 13:45:00,45.61,45.62,45.59,45.61,9200.0,45.61,45.62,45.59,45.61,9200.0
2014-05-05 13:50:00,45.6,45.61,45.55,45.6,13700.0,45.6,45.61,45.55,45.6,13700.0
2014-05-05 13:55:00,45.61,45.61,45.58,45.59,7800.0,45.61,45.61,45.58,45.59,7800.0
2014-05-05 14:00:00,45.59,45.61,45.56,45.57,10800.0,45.59,45.61,45.56,45.57,10800.0
2014-05-05 14:05:00,45.57,45.6,45.56,45.6,5900.0,45.57,45.6,45.56,45.6,5900.0
2014-05-05 14:10:00,45.58,45.6,45.58,45.6,7700.0,45.58,45.6,45.58,45.6,7700.0
2014-05-05 14:15:00,45.6,45.63,45.59,45.61,14700.0,45.6,45.63,45.59,45.61,14700.0
2014-05-05 14:20:00,45.62,45.63,45.6,45.61,16100.0,45.62,45.63,45.6,45.61,16100.0
2014-05-05 14:25:00,45.61,45.61,45.58,45.6,7200.0,45.61,45.61,45.58,45.6,7200.0
2014-05-05 14:30:00,45.6,45.61,45.58,45.6,23000.0,45.6,45.61,45.58,45.6,23000.0
2014-05-05 14:35:00,45.6,45.62,45.58,45.6,29400.0,45.6,45.62,45.58,45.6,29400.0
2014-05-05 14:40:00,45.6,45.61,45.59,45.61,11800.0,45.6,45.61,45.59,45.61,11800.0
2014-05-05 14:45:00,45.61,45.74,45.61,45.73,15700.0,45.61,45.74,45.61,45.73,15700.0
2014-05-05 14:50:00,45.74,45.77,45.71,45.76,13000.0,45.74,45.77,45.71,45.76,13000.0
2014-05-05 14:55:00,45.78,45.79,45.74,45.79,7200.0,45.78,45.79,45.74,45.79,7200.0
2014-05-05 15:00:00,45.8,45.8,45.72,45.75,11200.0,45.8,45.8,45.72,45.75,11200.0
2014-05-05 15:05:00,45.75,45.75,45.68,45.7,18300.0,45.75,45.75,45.68,45.7,18300.0
2014-05-05 15:10:00,45.7,45.7,45.62,45.63,16600.0,45.7,45.7,45.62,45.63,16600.0
2014-05-05 15:15:00,45.63,45.66,45.59,45.6,14200.0,45.63,45.66,45.59,45.6,14200.0
2014-05-05 15:20:00,45.59,45.6,45.54,45.54,23300.0,45.59,45.6,45.54,45.54,23300.0
2014-05-05 15:25:00,45.56,45.61,45.56,45.58,24300.0,45.56,45.61,45.56,45.58,24300.0
2014-05-05 15:30:00,45.6,45.6,45.55,45.6,22900.0,45.6,45.6,45.55,45.6,22900.0
2014-05-05 15:35:00,45.6,45.6,45.53,45.56,30200.0,45.6,45.6,45.53,45.56,30200.0
2014-05-05 15:40:00,45.57,45.58,45.53,45.54,27900.0,45.57,45.58,45.53,45.54,27900.0
2014-05-05 15:45:00,45.53,45.56,45.49,45.54,44700.0,45.53,45.56,45.49,45.54,44700.0
2014-05-05 15:50:00,45.54,45.58,45.5,45.51,72200.0,45.54,45.58,45.5,45.51,72200.0
2014-05-05 15:55:00,45.51,45.61,45.49,45.56,65900.0,45.51,45.61,45.49,45.56,65900.0
2014-05-06 09:30:00,45.35,45.5,45.11,45.16,53900.0,45.35,45.5,45.11,45.16,53900.0
2014-05-06 09:35:00,45.16,45.18,45.06,45.12,24800.0,45.16,45.18,45.06,45.12,24800.0
2014-05-06 09:40:00,45.06,45.18,45.05,45.18,11700.0,45.06,45.18,45.05,45.18,11700.0
2014-05-06 09:45:00,45.17,45.17,45.04,45.11,43100.0,45.17,45.17,45.04,45.11,43100.0
2014-05-06 09:50:00,45.12,45.15,44.86,44.9,53500.0,45.12,45.15,44.86,44.9,53500.0
2014-05-06 09:55:00,44.9,45.03,44.84,44.93,51200.0,44.9,45.03,44.84,44.93,51200.0
2014-05-06 10:00:00,44.94,44.94,44.81,44.85,73100.0,44.94,44.94,44.81,44.85,73100.0
2014-05-06 10:05:00,44.88,44.92,44.7,44.71,62400.0,44.88,44.92,44.7,44.71,62400.0
2014-05-06 10:10:00,44.71,44.84,44.7,44.76,20700.0,44.71,44.84,44.7,44.76,20700.0
2014-05-06 10:15:00,44.77,44.79,44.7,44.75,40500.0,44.77,44.79,44.7,44.75,40500.0
2014-05-06 10:20:00,44.76,44.9,44.76,44.88,49400.0,44.76,44.9,44.76,44.88,49400.0
2014-05-06 10:25:00,44.88,44.92,44.82,44.9,28900.0,44.88,44.92,44.82,44.9,28900.0
2014-05-06 10:30:00,44.9,45.05,44.9,45.02,32100.0,44.9,45.05,44.9,45.02,32100.0
2014-05-06 10:35:00,45.03,45.15,45.0,45.12,31700.0,45.03,45.15,45.0,45.12,31700.0
2014-05-06 10:40:00,45.11,45.12,45.0,45.05,13000.0,45.11,45.12,45.0,45.05,13000.0
2014-05-06 10:45:00,45.05,45.11,45.0,45.09,31400.0,45.05,45.11,45.0,45.09,31400.0
2014-05-06 10:50:00,45.1,45.11,44.9,44.92,44600.0,45.1,45.11,44.9,44.92,44600.0
2014-05-06 10:55:00,44.93,44.99,44.85,44.95,23200.0,44.93,44.99,44.85,44.95,23200.0
2014-05-06 11:00:00,44.9,44.96,44.83,44.93,19800.0,44.9,44.96,44.83,44.93,19800.0
2014-05-06 11:05:00,44.97,44.97,44.84,44.89,14800.0,44.97,44.97,44.84,44.89,14800.0
2014-05-06 11:10:00,44.88,44.88,44.75,44.79,46800.0,44.88,44.88,44.75,44.79,46800.0
2014-05-06 11:15:00,44.78,44.83,44.69,44.74,34700.0,44.78,44.83,44.69,44.74,34700.0
2014-05-06 11:20:00,44.74,44.9,44.74,44.9,16900.0,44.74,44.9,44.74,44.9,16900.0
2014-05-06 11:25:00,44.9,44.93,44.81,44.85,17700.0,44.9,44.93,44.81,44.85,17700.0
2014-05-06 11:30:00,44.84,44.91,44.82,44.85,7900.0,44.84,44.91,44.82,44.85,7900.0
2014-05-06 11:35:00,44.83,44.9,44.8,44.86,25100.0,44.83,44.9,44.8,44.86,25100.0
2014-05-06 11:40:00,44.86,44.89,44.79,44.83,27200.0,44.86,44.89,44.79,44.83,27200.0
2014-05-06 11:45:00,44.84,44.86,44.78,44.8,16900.0,44.84,44.86,44.78,44.8,16900.0
2014-05-06 11:50:00,44.79,44.87,44.76,44.8,26400.0,44.79,44.87,44.76,44.8,26400.0
2014-05-06 11:55:00,44.79,44.87,44.77,44.81,19600.0,44.79,44.87,44.77,44.81,19600.0
2014-05-06 12:00:00,44.81,44.81,44.66,44.66,47400.0,44.81,44.81,44.66,44.66,47400.0
2014-05-06 12:05:00,44.66,44.66,44.58,44.6,42500.0,44.66,44.66,44.58,44.6,42500.0
2014-05-06 12:10:00,44.6,44.74,44.6,44.67,9400.0,44.6,44.74,44.6,44.67,9400.0
2014-05-06 12:15:00,44.68,44.79,44.6,44.79,14500.0,44.68,44.79,44.6,44.79,14500.0
2014-05-06 12:20:00,44.79,44.8,44.7,44.73,11900.0,44.79,44.8,44.7,44.73,11900.0
2014-05-06 12:25:00,44.69,44.72,44.64,44.64,11300.0,44.69,44.72,44.64,44.64,11300.0
2014-05-06 12:30:00,44.64,44.88,44.63,44.81,34100.0,44.64,44.88,44.63,44.81,34100.0
2014-05-06 12:35:00,44.79,44.88,44.79,44.87,17000.0,44.79,44.88,44.79,44.87,17000.0
2014-05-06 12:40:00,44.87,44.87,44.74,44.77,11700.0,44.87,44.87,44.74,44.77,11700.0
2014-05-06 12:45:00,44.76,44.96,44.73,44.89,23400.0,44.76,44.96,44.73,44.89,23400.0
2014-05-06 12:50:00,44.89,44.89,44.74,44.76,16600.0,44.89,44.89,44.74,44.76,16600.0
2014-05-06 12:55:00,44.75,44.76,44.72,44.75,7000.0,44.75,44.76,44.72,44.75,7000.0
2014-05-06 13:00:00,44.75,44.79,44.73,44.76,7800.0,44.75,44.79,44.73,44.76,7800.0
2014-05-06 13:05:00,44.76,44.76,44.68,44.7,11400.0,44.76,44.76,44.68,44.7,11400.0
2014-05-06 13:10:00,44.7,44.74,44.6,44.64,13000.0,44.7,44.74,44.6,44.64,13000.0
2014-05-06 13:15:00,44.65,44.76,44.65,44.75,11700.0,44.65,44.76,44.65,44.75,11700.0
2014-05-06 13:20:00,44.72,44.72,44.66,44.7,10800.0,44.72,44.72,44.66,44.7,10800.0
2014-05-06 13:25:00,44.69,44.73,44.65,44.69,20800.0,44.69,44.73,44.65,44.69,20800.0
2014-05-06 13:30:00,44.68,44.7,44.6,44.65,11700.0,44.68,44.7,44.6,44.65,11700.0
2014-05-06 13:35:00,44.65,44.7,44.62,44.69,23200.0,44.65,44.7,44.62,44.69,23200.0
2014-05-06 13:40:00,44.68,44.7,44.6,44.63,17200.0,44.68,44.7,44.6,44.63,17200.0
2014-05-06 13:45:00,44.62,44.65,44.6,44.64,16700.0,44.62,44.65,44.6,44.64,16700.0
2014-05-06 13:50:00,44.65,44.69,44.65,44.69,19400.0,44.65,44.69,44.65,44.69,19400.0
2014-05-06 13:55:00,44.67,44.67,44.56,44.58,20700.0,44.67,44.67,44.56,44.58,20700.0
2014-05-06 14:00:00,44.58,44.62,44.56,44.58,16400.0,44.58,44.62,44.56,44.58,16400.0
2014-05-06 14:05:00,44.59,44.64,44.57,44.63,19200.0,44.59,44.64,44.57,44.63,19200.0
2014-05-06 14:10:00,44.64,44.67,44.61,44.65,28400.0,44.64,44.67,44.61,44.65,28400.0
2014-05-06 14:15:00,44.64,44.66,44.57,44.63,23800.0,44.64,44.66,44.57,44.63,23800.0
2014-05-06 14:20:00,44.59,44.6,44.56,44.58,17400.0,44.59,44.6,44.56,44.58,17400.0
2014-05-06 14:25:00,44.58,44.62,44.55,44.58,17500.0,44.58,44.62,44.55,44.58,17500.0
2014-05-06 14:30:00,44.57,44.61,44.52,44.57,13800.0,44.57,44.61,44.52,44.57,13800.0
2014-05-06 14:35:00,44.57,44.63,44.57,44.63,12200.0,44.57,44.63,44.57,44.63,12200.0
2014-05-06 14:40:00,44.62,44.64,44.59,44.62,6400.0,44.62,44.64,44.59,44.62,6400.0
2014-05-06 14:45:00,44.62,44.62,44.57,44.57,11000.0,44.62,44.62,44.57,44.57,11000.0
2014-05-06 14:50:00,44.57,44.64,44.57,44.58,14000.0,44.57,44.64,44.57,44.58,14000.0
2014-05-06 14:55:00,44.57,44.64,44.57,44.62,16100.0,44.57,44.64,44.57,44.62,16100.0
2014-05-06 15:00:00,44.62,44.63,44.57,44.58,16600.0,44.62,44.63,44.57,44.58,16600.0
2014-05-06 15:05:00,44.57,44.62,44.56,44.58,21300.0,44.57,44.62,44.56,44.58,21300.0
2014-05-06 15:10:00,44.58,44.67,44.57,44.63,18700.0,44.58,44.67,44.57,44.63,18700.0
2014-05-06 15:15:00,44.63,44.73,44.63,44.73,32000.0,44.63,44.73,44.63,44.73,32000.0
2014-05-06 15:20:00,44.73,44.76,44.69,44.72,26300.0,44.73,44.76,44.69,44.72,26300.0
2014-05-06 15:25:00,44.72,44.74,44.66,44.71,21100.0,44.72,44.74,44.66,44.71,21100.0
2014-05-06 15:30:00,44.71,44.74,44.68,44.7,42300.0,44.71,44.74,44.68,44.7,42300.0
2014-05-06 15:35:00,44.7,44.81,44.69,44.81,64500.0,44.7,44.81,44.69,44.81,64500.0
2014-05-06 15:40:00,44.8,44.8,44.65,44.65,50500.0,44.8,44.8,44.65,44.65,50500.0
2014-05-06 15:45:00,44.65,44.66,44.54,44.63,97500.0,44.65,44.66,44.54,44.63,97500.0
2014-05-06 15:50:00,44.63,44.65,44.59,44.65,49700.0,44.63,44.65,44.59,44.65,49700.0
2014-05-06 15:55:00,44.65,44.66,44.57,44.6,101500.0,44.65,44.66,44.57,44.6,101500.0
2014-05-07 09:30:00,44.5,44.6,43.81,44.2,110900.0,44.5,44.6,43.81,44.2,110900.0
2014-05-07 09:35:00,44.18,44.19,43.95,44.0,91300.0,44.18,44.19,43.95,44.0,91300.0
2014-05-07 09:40:00,43.9,43.93,43.55,43.65,61100.0,43.9,43.93,43.55,43.65,61100.0
2014-05-07 09:45:00,43.65,43.67,43.53,43.58,42400.0,43.65,43.67,43.53,43.58,42400.0
2014-05-07 09:50:00,43.59,43.59,43.13,43.21,94500.0,43.59,43.59,43.13,43.21,94500.0
2014-05-07 09:55:00,43.22,43.22,42.8,42.8,139900.0,43.22,43.22,42.8,42.8,139900.0
2014-05-07 10:00:00,42.79,42.96,42.7,42.84,112400.0,42.79,42.96,42.7,42.84,112400.0
2014-05-07 10:05:00,42.85,42.86,42.28,42.47,157400.0,42.85,42.86,42.28,42.47,157400.0
2014-05-07 10:10:00,42.45,42.5,42.37,42.39,62000.0,42.45,42.5,42.37,42.39,62000.0
2014-05-07 10:15:00,42.39,42.48,42.35,42.44,56200.0,42.39,42.48,42.35,42.44,56200.0
2014-05-07 10:20:00,42.48,42.54,42.35,42.53,122900.0,42.48,42.54,42.35,42.53,122900.0
2014-05-07 10:25:00,42.5,42.63,42.38,42.63,146800.0,42.5,42.63,42.38,42.63,146800.0
2014-05-07 10:30:00,42.64,42.69,42.54,42.66,62300.0,42.64,42.69,42.54,42.66,62300.0
2014-05-07 10:35:00,42.67,42.86,42.58,42.82,43400.0,42.67,42.86,42.58,42.82,43400.0
2014-05-07 10:40:00,42.82,42.87,42.69,42.7,54200.0,42.82,42.87,42.69,42.7,54200.0
2014-05-07 10:45:00,42.71,42.92,42.7,42.88,78800.0,42.71,42.92,42.7,42.88,78800.0
2014-05-07 10:50:00,42.87,42.9,42.81,42.9,41900.0,42.87,42.9,42.81,42.9,41900.0
2014-05-07 10:55:00,42.89,42.89,42.67,42.74,31400.0,42.89,42.89,42.67,42.74,31400.0
2014-05-07 11:00:00,42.72,42.72,42.52,42.65,45100.0,42.72,42.72,42.52,42.65,45100.0
2014-05-07 11:05:00,42.62,42.69,42.56,42.69,65200.0,42.62,42.69,42.56,42.69,65200.0
2014-05-07 11:10:00,42.69,42.69,42.6,42.62,11700.0,42.69,42.69,42.6,42.62,11700.0
2014-05-07 11:15:00,42.66,42.66,42.54,42.54,26500.0,42.66,42.66,42.54,42.54,26500.0
2014-05-07 11:20:00,42.57,42.64,42.54,42.6,27100.0,42.57,42.64,42.54,42.6,27100.0
2014-05-07 11:25:00,42.59,42.6,42.48,42.58,41400.0,42.59,42.6,42.48,42.58,41400.0
2014-05-07 11:30:00,42.58,42.69,42.56,42.56,28900.0,42.58,42.69,42.56,42.56,28900.0
2014-05-07 11:35:00,42.57,42.63,42.56,42.6,36100.0,42.57,42.63,42.56,42.6,36100.0
2014-05-07 11:40:00,42.63,42.71,42.6,42.71,39600.0,42.63,42.71,42.6,42.71,39600.0
2014-05-07 11:45:00,42.69,42.74,42.59,42.59,31600.0,42.69,42.74,42.59,42.59,31600.0
2014-05-07 11:50:00,42.59,42.6,42.45,42.59,107700.0,42.59,42.6,42.45,42.59,107700.0
2014-05-07 11:55:00,42.63,42.64,42.54,42.6,27800.0,42.63,42.64,42.54,42.6,27800.0
2014-05-07 12:00:00,42.58,42.62,42.5,42.52,16600.0,42.58,42.62,42.5,42.52,16600.0
2014-05-07 12:05:00,42.53,42.64,42.53,42.62,13500.0,42.53,42.64,42.53,42.62,13500.0
2014-05-07 12:10:00,42.62,42.62,42.5,42.55,15200.0,42.62,42.62,42.5,42.55,15200.0
2014-05-07 12:15:00,42.53,42.61,42.51,42.61,14500.0,42.53,42.61,42.51,42.61,14500.0
2014-05-07 12:20:00,42.61,42.74,42.59,42.67,17600.0,42.61,42.74,42.59,42.67,17600.0
2014-05-07 12:25:00,42.68,42.68,42.56,42.56,13900.0,42.68,42.68,42.56,42.56,13900.0
2014-05-07 12:30:00,42.54,42.59,42.51,42.55,6500.0,42.54,42.59,42.51,42.55,6500.0
2014-05-07 12:35:00,42.55,42.61,42.48,42.53,12600.0,42.55,42.61,42.48,42.53,12600.0
2014-05-07 12:40:00,42.53,42.63,42.5,42.54,22300.0,42.53,42.63,42.5,42.54,22300.0
2014-05-07 12:45:00,42.54,42.62,42.54,42.58,14600.0,42.54,42.62,42.54,42.58,14600.0
2014-05-07 12:50:00,42.59,42.59,42.45,42.45,10200.0,42.59,42.59,42.45,42.45,10200.0
2014-05-07 12:55:00,42.46,42.47,42.36,42.41,28500.0,42.46,42.47,42.36,42.41,28500.0
2014-05-07 13:00:00,42.41,42.48,42.39,42.42,18700.0,42.41,42.48,42.39,42.42,18700.0
2014-05-07 13:05:00,42.42,42.42,42.32,42.34,28900.0,42.42,42.42,42.32,42.34,28900.0
2014-05-07 13:10:00,42.33,42.42,42.33,42.38,13400.0,42.33,42.42,42.33,42.38,13400.0
2014-05-07 13:15:00,42.36,42.53,42.36,42.46,45100.0,42.36,42.53,42.36,42.46,45100.0
2014-05-07 13:20:00,42.46,42.56,42.36,42.47,34500.0,42.46,42.56,42.36,42.47,34500.0
2014-05-07 13:25:00,42.51,42.51,42.41,42.46,25600.0,42.51,42.51,42.41,42.46,25600.0
2014-05-07 13:30:00,42.46,42.53,42.43,42.52,37400.0,42.46,42.53,42.43,42.52,37400.0
2014-05-07 13:35:00,42.55,42.55,42.46,42.48,27900.0,42.55,42.55,42.46,42.48,27900.0
2014-05-07 13:40:00,42.47,42.67,42.46,42.66,29800.0,42.47,42.67,42.46,42.66,29800.0
2014-05-07 13:45:00,42.66,42.81,42.6,42.79,50800.0,42.66,42.81,42.6,42.79,50800.0
2014-05-07 13:50:00,42.77,42.8,42.71,42.72,12800.0,42.77,42.8,42.71,42.72,12800.0
2014-05-07 13:55:00,42.73,42.76,42.63,42.64,35000.0,42.73,42.76,42.63,42.64,35000.0
2014-05-07 14:00:00,42.62,42.73,42.61,42.68,9900.0,42.62,42.73,42.61,42.68,9900.0
2014-05-07 14:05:00,42.67,42.82,42.64,42.82,9900.0,42.67,42.82,42.64,42.82,9900.0
2014-05-07 14:10:00,42.82,42.84,42.79,42.8,11400.0,42.82,42.84,42.79,42.8,11400.0
2014-05-07 14:15:00,42.83,42.95,42.82,42.94,31300.0,42.83,42.95,42.82,42.94,31300.0
2014-05-07 14:20:00,42.94,43.03,42.91,42.91,38900.0,42.94,43.03,42.91,42.91,38900.0
2014-05-07 14:25:00,42.92,43.12,42.88,43.12,47200.0,42.92,43.12,42.88,43.12,47200.0
2014-05-07 14:30:00,43.12,43.2,43.11,43.13,49500.0,43.12,43.2,43.11,43.13,49500.0
2014-05-07 14:35:00,43.11,43.24,43.07,43.24,68200.0,43.11,43.24,43.07,43.24,68200.0
2014-05-07 14:40:00,43.24,43.34,43.24,43.33,37000.0,43.24,43.34,43.24,43.33,37000.0
2014-05-07 14:45:00,43.33,43.43,43.32,43.38,20400.0,43.33,43.43,43.32,43.38,20400.0
2014-05-07 14:50:00,43.38,43.45,43.33,43.44,26100.0,43.38,43.45,43.33,43.44,26100.0
2014-05-07 14:55:00,43.44,43.44,43.35,43.36,41500.0,43.44,43.44,43.35,43.36,41500.0
2014-05-07 15:00:00,43.36,43.39,43.22,43.24,29400.0,43.36,43.39,43.22,43.24,29400.0
2014-05-07 15:05:00,43.25,43.3,43.19,43.25,29100.0,43.25,43.3,43.19,43.25,29100.0
2014-05-07 15:10:00,43.24,43.34,43.23,43.32,17700.0,43.24,43.34,43.23,43.32,17700.0
2014-05-07 15:15:00,43.3,43.38,43.28,43.32,25100.0,43.3,43.38,43.28,43.32,25100.0
2014-05-07 15:20:00,43.32,43.32,43.16,43.16,36900.0,43.32,43.32,43.16,43.16,36900.0
2014-05-07 15:25:00,43.17,43.26,43.16,43.26,34000.0,43.17,43.26,43.16,43.26,34000.0
2014-05-07 15:30:00,43.27,43.35,43.26,43.35,28700.0,43.27,43.35,43.26,43.35,28700.0
2014-05-07 15:35:00,43.34,43.44,43.34,43.43,92700.0,43.34,43.44,43.34,43.43,92700.0
2014-05-07 15:40:00,43.45,43.5,43.42,43.49,50300.0,43.45,43.5,43.42,43.49,50300.0
2014-05-07 15:45:00,43.49,43.58,43.49,43.58,63000.0,43.49,43.58,43.49,43.58,63000.0
2014-05-07 15:50:00,43.58,43.67,43.58,43.63,84100.0,43.58,43.67,43.58,43.63,84100.0
2014-05-07 15:55:00,43.64,43.72,43.64,43.66,125600.0,43.64,43.72,43.64,43.66,125600.0
2014-05-08 09:30:00,43.09,43.7,43.09,43.54,43900.0,43.09,43.7,43.09,43.54,43900.0
2014-05-08 09:35:00,43.61,43.73,43.6,43.72,38200.0,43.61,43.73,43.6,43.72,38200.0
2014-05-08 09:40:00,43.75,44.16,43.75,44.08,53300.0,43.75,44.16,43.75,44.08,53300.0
2014-05-08 09:45:00,44.07,44.07,43.72,43.77,29300.0,44.07,44.07,43.72,43.77,29300.0
2014-05-08 09:50:00,43.8,43.85,43.58,43.59,35300.0,43.8,43.85,43.58,43.59,35300.0
2014-05-08 09:55:00,43.61,43.89,43.54,43.83,50200.0,43.61,43.89,43.54,43.83,50200.0
2014-05-08 10:00:00,43.85,43.99,43.73,43.9,46600.0,43.85,43.99,43.73,43.9,46600.0
2014-05-08 10:05:00,43.87,43.99,43.86,43.98,14700.0,43.87,43.99,43.86,43.98,14700.0
2014-05-08 10:10:00,43.95,44.05,43.88,43.99,22200.0,43.95,44.05,43.88,43.99,22200.0
2014-05-08 10:15:00,43.99,44.04,43.94,43.99,32500.0,43.99,44.04,43.94,43.99,32500.0
2014-05-08 10:20:00,44.0,44.05,43.94,43.98,27500.0,44.0,44.05,43.94,43.98,27500.0
2014-05-08 10:25:00,43.96,44.0,43.92,43.92,10300.0,43.96,44.0,43.92,43.92,10300.0
2014-05-08 10:30:00,43.93,43.93,43.72,43.76,18600.0,43.93,43.93,43.72,43.76,18600.0
2014-05-08 10:35:00,43.75,43.86,43.74,43.75,7600.0,43.75,43.86,43.74,43.75,7600.0
2014-05-08 10:40:00,43.74,43.82,43.68,43.72,11000.0,43.74,43.82,43.68,43.72,11000.0
2014-05-08 10:45:00,43.72,43.74,43.55,43.6,33300.0,43.72,43.74,43.55,43.6,33300.0
2014-05-08 10:50:00,43.59,43.65,43.5,43.63,22700.0,43.59,43.65,43.5,43.63,22700.0
2014-05-08 10:55:00,43.62,43.69,43.58,43.62,25000.0,43.62,43.69,43.58,43.62,25000.0
2014-05-08 11:00:00,43.62,43.78,43.6,43.78,28300.0,43.62,43.78,43.6,43.78,28300.0
2014-05-08 11:05:00,43.78,43.8,43.73,43.79,29800.0,43.78,43.8,43.73,43.79,29800.0
2014-05-08 11:10:00,43.8,43.82,43.68,43.75,46100.0,43.8,43.82,43.68,43.75,46100.0
2014-05-08 11:15:00,43.77,43.84,43.74,43.79,15600.0,43.77,43.84,43.74,43.79,15600.0
2014-05-08 11:20:00,43.8,43.81,43.72,43.75,6900.0,43.8,43.81,43.72,43.75,6900.0
2014-05-08 11:25:00,43.72,43.83,43.69,43.81,8100.0,43.72,43.83,43.69,43.81,8100.0
2014-05-08 11:30:00,43.81,43.86,43.72,43.72,15100.0,43.81,43.86,43.72,43.72,15100.0
2014-05-08 11:35:00,43.72,43.8,43.72,43.73,7200.0,43.72,43.8,43.72,43.73,7200.0
2014-05-08 11:40:00,43.75,43.8,43.7,43.75,12000.0,43.75,43.8,43.7,43.75,12000.0
2014-05-08 11:45:00,43.75,43.81,43.71,43.8,10600.0,43.75,43.81,43.71,43.8,10600.0
2014-05-08 11:50:00,43.81,43.87,43.75,43.81,21100.0,43.81,43.87,43.75,43.81,21100.0
2014-05-08 11:55:00,43.82,43.88,43.82,43.86,15000.0,43.82,43.88,43.82,43.86,15000.0
2014-05-08 12:00:00,43.88,43.88,43.81,43.83,8700.0,43.88,43.88,43.81,43.83,8700.0
2014-05-08 12:05:00,43.83,43.88,43.79,43.82,8500.0,43.83,43.88,43.79,43.82,8500.0
2014-05-08 12:10:00,43.83,43.88,43.82,43.82,3800.0,43.83,43.88,43.82,43.82,3800.0
2014-05-08 12:15:00,43.84,43.85,43.81,43.82,14400.0,43.84,43.85,43.81,43.82,14400.0
2014-05-08 12:20:00,43.82,43.89,43.82,43.88,23100.0,43.82,43.89,43.82,43.88,23100.0
2014-05-08 12:25:00,43.87,43.93,43.86,43.89,9300.0,43.87,43.93,43.86,43.89,9300.0
2014-05-08 12:30:00,43.91,44.0,43.91,43.99,9100.0,43.91,44.0,43.91,43.99,9100.0
2014-05-08 12:35:00,44.0,44.0,43.94,43.99,37400.0,44.0,44.0,43.94,43.99,37400.0
2014-05-08 12:40:00,43.99,43.99,43.89,43.91,17500.0,43.99,43.99,43.89,43.91,17500.0
2014-05-08 12:45:00,43.83,43.88,43.82,43.84,6900.0,43.83,43.88,43.82,43.84,6900.0
2014-05-08 12:50:00,43.8,43.86,43.76,43.79,7200.0,43.8,43.86,43.76,43.79,7200.0
2014-05-08 12:55:00,43.75,43.86,43.74,43.86,4700.0,43.75,43.86,43.74,43.86,4700.0
2014-05-08 13:00:00,43.85,43.89,43.8,43.87,4700.0,43.85,43.89,43.8,43.87,4700.0
2014-05-08 13:05:00,43.87,43.88,43.82,43.86,11800.0,43.87,43.88,43.82,43.86,11800.0
2014-05-08 13:10:00,43.83,43.85,43.71,43.78,8900.0,43.83,43.85,43.71,43.78,8900.0
2014-05-08 13:15:00,43.78,43.81,43.68,43.69,9000.0,43.78,43.81,43.68,43.69,9000.0
2014-05-08 13:20:00,43.69,43.73,43.52,43.67,18700.0,43.69,43.73,43.52,43.67,18700.0
2014-05-08 13:25:00,43.65,43.71,43.6,43.67,15600.0,43.65,43.71,43.6,43.67,15600.0
2014-05-08 13:30:00,43.68,43.7,43.59,43.61,29000.0,43.68,43.7,43.59,43.61,29000.0
2014-05-08 13:35:00,43.62,43.62,43.55,43.57,47600.0,43.62,43.62,43.55,43.57,47600.0
2014-05-08 13:40:00,43.58,43.59,43.51,43.55,11600.0,43.58,43.59,43.51,43.55,11600.0
2014-05-08 13:45:00,43.59,43.59,43.47,43.49,40300.0,43.59,43.59,43.47,43.49,40300.0
2014-05-08 13:50:00,43.48,43.49,43.43,43.47,18700.0,43.48,43.49,43.43,43.47,18700.0
2014-05-08 13:55:00,43.45,43.51,43.37,43.51,12500.0,43.45,43.51,43.37,43.51,12500.0
2014-05-08 14:00:00,43.49,43.51,43.37,43.4,6700.0,43.49,43.51,43.37,43.4,6700.0
2014-05-08 14:05:00,43.38,43.44,43.36,43.38,8200.0,43.38,43.44,43.36,43.38,8200.0
2014-05-08 14:10:00,43.37,43.37,43.29,43.34,10000.0,43.37,43.37,43.29,43.34,10000.0
2014-05-08 14:15:00,43.34,43.42,43.3,43.41,5600.0,43.34,43.42,43.3,43.41,5600.0
2014-05-08 14:20:00,43.39,43.42,43.33,43.37,16900.0,43.39,43.42,43.33,43.37,16900.0
2014-05-08 14:25:00,43.38,43.45,43.34,43.45,8900.0,43.38,43.45,43.34,43.45,8900.0
2014-05-08 14:30:00,43.44,43.46,43.39,43.46,9700.0,43.44,43.46,43.39,43.46,9700.0
2014-05-08 14:35:00,43.46,43.46,43.34,43.4,4800.0,43.46,43.46,43.34,43.4,4800.0
2014-05-08 14:40:00,43.4,43.46,43.3,43.3,12100.0,43.4,43.46,43.3,43.3,12100.0
2014-05-08 14:45:00,43.32,43.33,43.21,43.31,13900.0,43.32,43.33,43.21,43.31,13900.0
2014-05-08 14:50:00,43.29,43.34,43.26,43.26,9400.0,43.29,43.34,43.26,43.26,9400.0
2014-05-08 14:55:00,43.22,43.34,43.14,43.14,30800.0,43.22,43.34,43.14,43.14,30800.0
2014-05-08 15:00:00,43.15,43.2,43.1,43.13,9000.0,43.15,43.2,43.1,43.13,9000.0
2014-05-08 15:05:00,43.12,43.16,43.05,43.09,10800.0,43.12,43.16,43.05,43.09,10800.0
2014-05-08 15:10:00,43.08,43.14,43.0,43.14,16200.0,43.08,43.14,43.0,43.14,16200.0
2014-05-08 15:15:00,43.14,43.21,43.08,43.18,12700.0,43.14,43.21,43.08,43.18,12700.0
2014-05-08 15:20:00,43.17,43.27,43.16,43.25,11900.0,43.17,43.27,43.16,43.25,11900.0
2014-05-08 15:25:00,43.24,43.32,43.23,43.27,11300.0,43.24,43.32,43.23,43.27,11300.0
2014-05-08 15:30:00,43.24,43.32,43.19,43.3,15800.0,43.24,43.32,43.19,43.3,15800.0
2014-05-08 15:35:00,43.33,43.36,43.27,43.27,23400.0,43.33,43.36,43.27,43.27,23400.0
2014-05-08 15:40:00,43.27,43.3,43.21,43.23,25900.0,43.27,43.3,43.21,43.23,25900.0
2014-05-08 15:45:00,43.23,43.25,43.16,43.23,25600.0,43.23,43.25,43.16,43.23,25600.0
2014-05-08 15:50:00,43.24,43.25,43.16,43.23,39900.0,43.24,43.25,43.16,43.23,39900.0
2014-05-08 15:55:00,43.23,43.25,43.19,43.2,59700.0,43.23,43.25,43.19,43.2,59700.0
2014-05-09 09:30:00,43.37,43.37,42.9,43.16,28500.0,43.37,43.37,42.9,43.16,28500.0
2014-05-09 09:35:00,43.35,43.57,43.3,43.48,25200.0,43.35,43.57,43.3,43.48,25200.0
2014-05-09 09:40:00,43.45,43.45,43.16,43.26,28400.0,43.45,43.45,43.16,43.26,28400.0
2014-05-09 09:45:00,43.29,43.62,43.29,43.6,24800.0,43.29,43.62,43.29,43.6,24800.0
2014-05-09 09:50:00,43.61,43.78,43.48,43.77,29400.0,43.61,43.78,43.48,43.77,29400.0
2014-05-09 09:55:00,43.72,43.87,43.65,43.65,24500.0,43.72,43.87,43.65,43.65,24500.0
2014-05-09 10:00:00,43.63,43.68,43.43,43.46,22700.0,43.63,43.68,43.43,43.46,22700.0
2014-05-09 10:05:00,43.5,43.86,43.5,43.86,49900.0,43.5,43.86,43.5,43.86,49900.0
2014-05-09 10:10:00,43.88,44.14,43.83,44.03,54000.0,43.88,44.14,43.83,44.03,54000.0
2014-05-09 10:15:00,44.1,44.1,43.95,43.97,45600.0,44.1,44.1,43.95,43.97,45600.0
2014-05-09 10:20:00,43.97,44.05,43.9,44.02,75800.0,43.97,44.05,43.9,44.02,75800.0
2014-05-09 10:25:00,44.03,44.08,43.95,44.01,20100.0,44.03,44.08,43.95,44.01,20100.0
2014-05-09 10:30:00,44.0,44.01,43.84,43.85,31000.0,44.0,44.01,43.84,43.85,31000.0
2014-05-09 10:35:00,43.87,43.96,43.84,43.93,27200.0,43.87,43.96,43.84,43.93,27200.0
2014-05-09 10:40:00,43.94,43.96,43.7,43.83,17700.0,43.94,43.96,43.7,43.83,17700.0
2014-05-09 10:45:00,43.83,44.0,43.71,44.0,9100.0,43.83,44.0,43.71,44.0,9100.0
2014-05-09 10:50:00,43.96,44.0,43.84,43.86,7900.0,43.96,44.0,43.84,43.86,7900.0
2014-05-09 10:55:00,43.8,43.94,43.8,43.9,9200.0,43.8,43.94,43.8,43.9,9200.0
2014-05-09 11:00:00,43.87,43.89,43.83,43.85,17700.0,43.87,43.89,43.83,43.85,17700.0
2014-05-09 11:05:00,43.83,43.87,43.78,43.8,102300.0,43.83,43.87,43.78,43.8,102300.0
2014-05-09 11:10:00,43.79,43.8,43.76,43.76,4900.0,43.79,43.8,43.76,43.76,4900.0
2014-05-09 11:15:00,43.75,43.89,43.75,43.89,12400.0,43.75,43.89,43.75,43.89,12400.0
2014-05-09 11:20:00,43.88,43.98,43.84,43.97,13300.0,43.88,43.98,43.84,43.97,13300.0
2014-05-09 11:25:00,43.95,43.97,43.89,43.97,6800.0,43.95,43.97,43.89,43.97,6800.0
2014-05-09 11:30:00,43.97,44.01,43.88,43.92,22100.0,43.97,44.01,43.88,43.92,22100.0
2014-05-09 11:35:00,43.93,44.03,43.93,43.93,15300.0,43.93,44.03,43.93,43.93,15300.0
2014-05-09 11:40:00,43.95,43.96,43.87,43.87,6900.0,43.95,43.96,43.87,43.87,6900.0
2014-05-09 11:45:00,43.88,44.01,43.88,44.0,12300.0,43.88,44.01,43.88,44.0,12300.0
2014-05-09 11:50:00,44.0,44.0,43.87,43.87,9100.0,44.0,44.0,43.87,43.87,9100.0
2014-05-09 11:55:00,43.88,43.92,43.83,43.83,5700.0,43.88,43.92,43.83,43.83,5700.0
2014-05-09 12:00:00,43.82,43.85,43.76,43.76,21000.0,43.82,43.85,43.76,43.76,21000.0
2014-05-09 12:05:00,43.76,43.81,43.73,43.79,8700.0,43.76,43.81,43.73,43.79,8700.0
2014-05-09 12:10:00,43.79,43.92,43.79,43.92,5000.0,43.79,43.92,43.79,43.92,5000.0
2014-05-09 12:15:00,43.92,43.98,43.92,43.98,6300.0,43.92,43.98,43.92,43.98,6300.0
2014-05-09 12:20:00,43.99,44.0,43.91,43.91,6800.0,43.99,44.0,43.91,43.91,6800.0
2014-05-09 12:25:00,43.91,43.91,43.85,43.85,4600.0,43.91,43.91,43.85,43.85,4600.0
2014-05-09 12:30:00,43.86,43.95,43.85,43.89,7500.0,43.86,43.95,43.85,43.89,7500.0
2014-05-09 12:35:00,43.89,44.0,43.89,43.99,7400.0,43.89,44.0,43.89,43.99,7400.0
2014-05-09 12:40:00,44.0,44.0,43.94,43.94,7500.0,44.0,44.0,43.94,43.94,7500.0
2014-05-09 12:45:00,43.96,44.0,43.95,44.0,9100.0,43.96,44.0,43.95,44.0,9100.0
2014-05-09 12:50:00,44.01,44.08,44.01,44.05,6900.0,44.01,44.08,44.01,44.05,6900.0
2014-05-09 12:55:00,44.05,44.05,43.97,44.0,5700.0,44.05,44.05,43.97,44.0,5700.0
2014-05-09 13:00:00,44.0,44.05,44.0,44.05,12200.0,44.0,44.05,44.0,44.05,12200.0
2014-05-09 13:05:00,44.04,44.05,43.97,43.97,12900.0,44.04,44.05,43.97,43.97,12900.0
2014-05-09 13:10:00,43.98,43.99,43.93,43.93,11500.0,43.98,43.99,43.93,43.93,11500.0
2014-05-09 13:15:00,43.92,43.99,43.92,43.99,9800.0,43.92,43.99,43.92,43.99,9800.0
2014-05-09 13:20:00,43.99,43.99,43.94,43.96,38400.0,43.99,43.99,43.94,43.96,38400.0
2014-05-09 13:25:00,43.96,44.0,43.94,43.95,12300.0,43.96,44.0,43.94,43.95,12300.0
2014-05-09 13:30:00,43.96,44.03,43.96,44.02,34000.0,43.96,44.03,43.96,44.02,34000.0
2014-05-09 13:35:00,44.02,44.04,43.99,43.99,27100.0,44.02,44.04,43.99,43.99,27100.0
2014-05-09 13:40:00,44.01,44.04,43.93,43.96,15800.0,44.01,44.04,43.93,43.96,15800.0
2014-05-09 13:45:00,43.98,44.01,43.94,44.0,11900.0,43.98,44.01,43.94,44.0,11900.0
2014-05-09 13:50:00,43.99,44.01,43.97,43.97,9700.0,43.99,44.01,43.97,43.97,9700.0
2014-05-09 13:55:00,43.98,44.0,43.98,43.98,8500.0,43.98,44.0,43.98,43.98,8500.0
2014-05-09 14:00:00,43.99,44.04,43.97,44.01,22100.0,43.99,44.04,43.97,44.01,22100.0
2014-05-09 14:05:00,44.01,44.02,43.93,43.93,14500.0,44.01,44.02,43.93,43.93,14500.0
2014-05-09 14:10:00,43.95,43.99,43.89,43.89,13300.0,43.95,43.99,43.89,43.89,13300.0
2014-05-09 14:15:00,43.86,43.87,43.79,43.82,16300.0,43.86,43.87,43.79,43.82,16300.0
2014-05-09 14:20:00,43.82,43.84,43.78,43.78,11500.0,43.82,43.84,43.78,43.78,11500.0
2014-05-09 14:25:00,43.78,43.78,43.72,43.74,10600.0,43.78,43.78,43.72,43.74,10600.0
2014-05-09 14:30:00,43.73,43.81,43.72,43.77,16400.0,43.73,43.81,43.72,43.77,16400.0
2014-05-09 14:35:00,43.78,43.84,43.76,43.83,7900.0,43.78,43.84,43.76,43.83,7900.0
2014-05-09 14:40:00,43.83,43.83,43.75,43.75,9600.0,43.83,43.83,43.75,43.75,9600.0
2014-05-09 14:45:00,43.75,43.8,43.75,43.79,8300.0,43.75,43.8,43.75,43.79,8300.0
2014-05-09 14:50:00,43.81,43.86,43.8,43.81,10800.0,43.81,43.86,43.8,43.81,10800.0
2014-05-09 14:55:00,43.81,43.9,43.8,43.88,11600.0,43.81,43.9,43.8,43.88,11600.0
2014-05-09 15:00:00,43.88,43.97,43.87,43.93,14000.0,43.88,43.97,43.87,43.93,14000.0
2014-05-09 15:05:00,43.94,43.96,43.85,43.87,15800.0,43.94,43.96,43.85,43.87,15800.0
2014-05-09 15:10:00,43.87,43.89,43.86,43.86,6800.0,43.87,43.89,43.86,43.86,6800.0
2014-05-09 15:15:00,43.86,43.86,43.7,43.71,30400.0,43.86,43.86,43.7,43.71,30400.0
2014-05-09 15:20:00,43.7,43.73,43.68,43.71,23400.0,43.7,43.73,43.68,43.71,23400.0
2014-05-09 15:25:00,43.71,43.73,43.68,43.69,17000.0,43.71,43.73,43.68,43.69,17000.0
2014-05-09 15:30:00,43.69,43.7,43.6,43.63,25600.0,43.69,43.7,43.6,43.63,25600.0
2014-05-09 15:35:00,43.64,43.73,43.64,43.73,21400.0,43.64,43.73,43.64,43.73,21400.0
2014-05-09 15:40:00,43.73,43.8,43.72,43.79,42800.0,43.73,43.8,43.72,43.79,42800.0
2014-05-09 15:45:00,43.79,43.8,43.66,43.67,53000.0,43.79,43.8,43.66,43.67,53000.0
2014-05-09 15:50:00,43.65,43.67,43.62,43.63,55600.0,43.65,43.67,43.62,43.63,55600.0
2014-05-09 15:55:00,43.62,43.78,43.62,43.78,117500.0,43.62,43.78,43.62,43.78,117500.0
2014-05-12 09:30:00,44.0,44.38,44.0,44.22,30400.0,44.0,44.38,44.0,44.22,30400.0
2014-05-12 09:35:00,44.25,44.25,44.04,44.2,20700.0,44.25,44.25,44.04,44.2,20700.0
2014-05-12 09:40:00,44.22,44.38,44.19,44.36,21900.0,44.22,44.38,44.19,44.36,21900.0
2014-05-12 09:45:00,44.36,44.51,44.31,44.51,29000.0,44.36,44.51,44.31,44.51,29000.0
2014-05-12 09:50:00,44.51,44.55,44.46,44.47,20600.0,44.51,44.55,44.46,44.47,20600.0
2014-05-12 09:55:00,44.49,44.5,44.43,44.46,24400.0,44.49,44.5,44.43,44.46,24400.0
2014-05-12 10:00:00,44.46,44.52,44.26,44.27,12000.0,44.46,44.52,44.26,44.27,12000.0
2014-05-12 10:05:00,44.26,44.32,44.16,44.25,42400.0,44.26,44.32,44.16,44.25,42400.0
2014-05-12 10:10:00,44.28,44.43,44.26,44.43,11500.0,44.28,44.43,44.26,44.43,11500.0
2014-05-12 10:15:00,44.42,44.5,44.41,44.47,14500.0,44.42,44.5,44.41,44.47,14500.0
2014-05-12 10:20:00,44.48,44.49,44.41,44.45,45500.0,44.48,44.49,44.41,44.45,45500.0
2014-05-12 10:25:00,44.42,44.49,44.36,44.4,10200.0,44.42,44.49,44.36,44.4,10200.0
2014-05-12 10:30:00,44.41,44.47,44.38,44.4,12200.0,44.41,44.47,44.38,44.4,12200.0
2014-05-12 10:35:00,44.43,44.54,44.4,44.46,50100.0,44.43,44.54,44.4,44.46,50100.0
2014-05-12 10:40:00,44.48,44.51,44.43,44.49,49500.0,44.48,44.51,44.43,44.49,49500.0
2014-05-12 10:45:00,44.49,44.55,44.46,44.52,30600.0,44.49,44.55,44.46,44.52,30600.0
2014-05-12 10:50:00,44.5,44.55,44.48,44.49,51700.0,44.5,44.55,44.48,44.49,51700.0
2014-05-12 10:55:00,44.5,44.52,44.49,44.51,17900.0,44.5,44.52,44.49,44.51,17900.0
2014-05-12 11:00:00,44.51,44.53,44.48,44.5,30800.0,44.51,44.53,44.48,44.5,30800.0
2014-05-12 11:05:00,44.5,44.53,44.48,44.51,22300.0,44.5,44.53,44.48,44.51,22300.0
2014-05-12 11:10:00,44.52,44.55,44.51,44.54,14800.0,44.52,44.55,44.51,44.54,14800.0
2014-05-12 11:15:00,44.53,44.55,44.5,44.53,13900.0,44.53,44.55,44.5,44.53,13900.0
2014-05-12 11:20:00,44.52,44.52,44.49,44.5,16400.0,44.52,44.52,44.49,44.5,16400.0
2014-05-12 11:25:00,44.5,44.55,44.49,44.54,21100.0,44.5,44.55,44.49,44.54,21100.0
2014-05-12 11:30:00,44.54,44.55,44.49,44.51,17900.0,44.54,44.55,44.49,44.51,17900.0
2014-05-12 11:35:00,44.52,44.54,44.44,44.51,20100.0,44.52,44.54,44.44,44.51,20100.0
2014-05-12 11:40:00,44.52,44.57,44.51,44.54,11100.0,44.52,44.57,44.51,44.54,11100.0
2014-05-12 11:45:00,44.55,44.57,44.48,44.5,24500.0,44.55,44.57,44.48,44.5,24500.0
2014-05-12 11:50:00,44.5,44.53,44.47,44.49,18700.0,44.5,44.53,44.47,44.49,18700.0
2014-05-12 11:55:00,44.5,44.51,44.35,44.35,38000.0,44.5,44.51,44.35,44.35,38000.0
2014-05-12 12:00:00,44.34,44.5,44.34,44.45,46800.0,44.34,44.5,44.34,44.45,46800.0
2014-05-12 12:05:00,44.46,44.5,44.44,44.47,21700.0,44.46,44.5,44.44,44.47,21700.0
2014-05-12 12:10:00,44.46,44.46,44.37,44.42,11100.0,44.46,44.46,44.37,44.42,11100.0
2014-05-12 12:15:00,44.41,44.51,44.41,44.51,9100.0,44.41,44.51,44.41,44.51,9100.0
2014-05-12 12:20:00,44.52,44.54,44.4,44.46,31800.0,44.52,44.54,44.4,44.46,31800.0
2014-05-12 12:25:00,44.46,44.5,44.46,44.48,9400.0,44.46,44.5,44.46,44.48,9400.0
2014-05-12 12:30:00,44.48,44.51,44.45,44.51,9600.0,44.48,44.51,44.45,44.51,9600.0
2014-05-12 12:35:00,44.52,44.52,44.44,44.5,17700.0,44.52,44.52,44.44,44.5,17700.0
2014-05-12 12:40:00,44.5,44.5,44.41,44.42,5400.0,44.5,44.5,44.41,44.42,5400.0
2014-05-12 12:45:00,44.42,44.48,44.42,44.47,13900.0,44.42,44.48,44.42,44.47,13900.0
2014-05-12 12:50:00,44.48,44.48,44.4,44.4,11400.0,44.48,44.48,44.4,44.4,11400.0
2014-05-12 12:55:00,44.38,44.43,44.36,44.43,10900.0,44.38,44.43,44.36,44.43,10900.0
2014-05-12 13:00:00,44.43,44.46,44.43,44.45,11900.0,44.43,44.46,44.43,44.45,11900.0
2014-05-12 13:05:00,44.45,44.47,44.44,44.47,18800.0,44.45,44.47,44.44,44.47,18800.0
2014-05-12 13:10:00,44.47,44.47,44.45,44.47,21900.0,44.47,44.47,44.45,44.47,21900.0
2014-05-12 13:15:00,44.47,44.48,44.45,44.48,12400.0,44.47,44.48,44.45,44.48,12400.0
2014-05-12 13:20:00,44.47,44.49,44.47,44.49,9900.0,44.47,44.49,44.47,44.49,9900.0
2014-05-12 13:25:00,44.49,44.54,44.49,44.54,28100.0,44.49,44.54,44.49,44.54,28100.0
2014-05-12 13:30:00,44.54,44.54,44.5,44.51,14600.0,44.54,44.54,44.5,44.51,14600.0
2014-05-12 13:35:00,44.52,44.56,44.52,44.55,16500.0,44.52,44.56,44.52,44.55,16500.0
2014-05-12 13:40:00,44.55,44.55,44.51,44.51,15800.0,44.55,44.55,44.51,44.51,15800.0
2014-05-12 13:45:00,44.51,44.52,44.49,44.51,22100.0,44.51,44.52,44.49,44.51,22100.0
2014-05-12 13:50:00,44.53,44.55,44.44,44.48,30500.0,44.53,44.55,44.44,44.48,30500.0
2014-05-12 13:55:00,44.49,44.55,44.49,44.54,12400.0,44.49,44.55,44.49,44.54,12400.0
2014-05-12 14:00:00,44.55,44.55,44.47,44.52,11700.0,44.55,44.55,44.47,44.52,11700.0
2014-05-12 14:05:00,44.52,44.54,44.5,44.53,12500.0,44.52,44.54,44.5,44.53,12500.0
2014-05-12 14:10:00,44.52,44.55,44.51,44.52,12200.0,44.52,44.55,44.51,44.52,12200.0
2014-05-12 14:15:00,44.52,44.57,44.52,44.53,22800.0,44.52,44.57,44.52,44.53,22800.0
2014-05-12 14:20:00,44.53,44.57,44.53,44.54,10400.0,44.53,44.57,44.53,44.54,10400.0
2014-05-12 14:25:00,44.54,44.56,44.53,44.54,35500.0,44.54,44.56,44.53,44.54,35500.0
2014-05-12 14:30:00,44.54,44.6,44.54,44.59,23400.0,44.54,44.6,44.54,44.59,23400.0
2014-05-12 14:35:00,44.58,44.58,44.5,44.53,15800.0,44.58,44.58,44.5,44.53,15800.0
2014-05-12 14:40:00,44.56,44.59,44.55,44.58,4900.0,44.56,44.59,44.55,44.58,4900.0
2014-05-12 14:45:00,44.58,44.6,44.56,44.56,11800.0,44.58,44.6,44.56,44.56,11800.0
2014-05-12 14:50:00,44.57,44.59,44.52,44.52,10500.0,44.57,44.59,44.52,44.52,10500.0
2014-05-12 14:55:00,44.53,44.57,44.51,44.57,12000.0,44.53,44.57,44.51,44.57,12000.0
2014-05-12 15:00:00,44.56,44.59,44.54,44.58,13000.0,44.56,44.59,44.54,44.58,13000.0
2014-05-12 15:05:00,44.58,44.62,44.54,44.62,28400.0,44.58,44.62,44.54,44.62,28400.0
2014-05-12 15:10:00,44.62,44.67,44.61,44.65,30900.0,44.62,44.67,44.61,44.65,30900.0
2014-05-12 15:15:00,44.65,44.73,44.65,44.72,30700.0,44.65,44.73,44.65,44.72,30700.0
2014-05-12 15:20:00,44.72,44.75,44.71,44.75,28900.0,44.72,44.75,44.71,44.75,28900.0
2014-05-12 15:25:00,44.75,44.86,44.74,44.86,51600.0,44.75,44.86,44.74,44.86,51600.0
2014-05-12 15:30:00,44.85,44.96,44.84,44.95,51500.0,44.85,44.96,44.84,44.95,51500.0
2014-05-12 15:35:00,44.96,45.04,44.95,45.03,92000.0,44.96,45.04,44.95,45.03,92000.0
2014-05-12 15:40:00,45.03,45.03,44.86,44.87,53200.0,45.03,45.03,44.86,44.87,53200.0
2014-05-12 15:45:00,44.86,44.95,44.85,44.95,68400.0,44.86,44.95,44.85,44.95,68400.0
2014-05-12 15:50:00,44.93,44.96,44.91,44.94,68000.0,44.93,44.96,44.91,44.94,68000.0
2014-05-12 15:55:00,44.94,44.94,44.7,44.78,273800.0,44.94,44.94,44.7,44.78,273800.0
2014-05-13 09:30:00,45.47,46.35,45.23,45.97,261500.0,45.47,46.35,45.23,45.97,261500.0
2014-05-13 09:35:00,45.9,46.78,45.89,46.68,264800.0,45.9,46.78,45.89,46.68,264800.0
2014-05-13 09:40:00,46.7,46.7,46.1,46.16,145400.0,46.7,46.7,46.1,46.16,145400.0
2014-05-13 09:45:00,46.19,46.4,46.16,46.22,65900.0,46.19,46.4,46.16,46.22,65900.0
2014-05-13 09:50:00,46.24,46.46,46.2,46.44,85500.0,46.24,46.46,46.2,46.44,85500.0
2014-05-13 09:55:00,46.43,46.57,46.43,46.51,61500.0,46.43,46.57,46.43,46.51,61500.0
2014-05-13 10:00:00,46.52,46.54,46.29,46.39,63000.0,46.52,46.54,46.29,46.39,63000.0
2014-05-13 10:05:00,46.39,46.43,46.11,46.18,35400.0,46.39,46.43,46.11,46.18,35400.0
2014-05-13 10:10:00,46.14,46.23,46.06,46.15,92700.0,46.14,46.23,46.06,46.15,92700.0
2014-05-13 10:15:00,46.15,46.24,46.07,46.09,109100.0,46.15,46.24,46.07,46.09,109100.0
2014-05-13 10:20:00,46.09,46.36,46.05,46.36,86500.0,46.09,46.36,46.05,46.36,86500.0
2014-05-13 10:25:00,46.36,46.5,46.35,46.46,105800.0,46.36,46.5,46.35,46.46,105800.0
2014-05-13 10:30:00,46.47,46.47,46.19,46.23,85700.0,46.47,46.47,46.19,46.23,85700.0
2014-05-13 10:35:00,46.22,46.25,46.16,46.23,35800.0,46.22,46.25,46.16,46.23,35800.0
2014-05-13 10:40:00,46.23,46.23,46.03,46.12,37200.0,46.23,46.23,46.03,46.12,37200.0
2014-05-13 10:45:00,46.13,46.25,46.1,46.21,20000.0,46.13,46.25,46.1,46.21,20000.0
2014-05-13 10:50:00,46.21,46.23,45.97,45.99,33700.0,46.21,46.23,45.97,45.99,33700.0
2014-05-13 10:55:00,45.99,46.0,45.8,45.86,21000.0,45.99,46.0,45.8,45.86,21000.0
2014-05-13 11:00:00,45.83,46.02,45.81,46.02,19500.0,45.83,46.02,45.81,46.02,19500.0
2014-05-13 11:05:00,46.02,46.15,46.02,46.08,22000.0,46.02,46.15,46.02,46.08,22000.0
2014-05-13 11:10:00,46.11,46.18,46.08,46.15,9900.0,46.11,46.18,46.08,46.15,9900.0
2014-05-13 11:15:00,46.13,46.14,45.91,45.94,29200.0,46.13,46.14,45.91,45.94,29200.0
2014-05-13 11:20:00,45.95,45.98,45.94,45.98,19100.0,45.95,45.98,45.94,45.98,19100.0
2014-05-13 11:25:00,45.98,46.04,45.97,45.98,21600.0,45.98,46.04,45.97,45.98,21600.0
2014-05-13 11:30:00,46.01,46.01,45.84,45.84,27300.0,46.01,46.01,45.84,45.84,27300.0
2014-05-13 11:35:00,45.84,45.89,45.7,45.73,57200.0,45.84,45.89,45.7,45.73,57200.0
2014-05-13 11:40:00,45.71,45.83,45.69,45.71,27400.0,45.71,45.83,45.69,45.71,27400.0
2014-05-13 11:45:00,45.71,45.76,45.6,45.71,20000.0,45.71,45.76,45.6,45.71,20000.0
2014-05-13 11:50:00,45.71,45.85,45.68,45.79,46200.0,45.71,45.85,45.68,45.79,46200.0
2014-05-13 11:55:00,45.8,45.8,45.72,45.78,15400.0,45.8,45.8,45.72,45.78,15400.0
2014-05-13 12:00:00,45.76,45.79,45.68,45.68,19200.0,45.76,45.79,45.68,45.68,19200.0
2014-05-13 12:05:00,45.67,45.68,45.57,45.59,35600.0,45.67,45.68,45.57,45.59,35600.0
2014-05-13 12:10:00,45.58,45.76,45.57,45.7,22200.0,45.58,45.76,45.57,45.7,22200.0
2014-05-13 12:15:00,45.7,45.79,45.7,45.73,24700.0,45.7,45.79,45.7,45.73,24700.0
2014-05-13 12:20:00,45.74,45.77,45.59,45.59,16400.0,45.74,45.77,45.59,45.59,16400.0
2014-05-13 12:25:00,45.59,45.67,45.57,45.58,10800.0,45.59,45.67,45.57,45.58,10800.0
2014-05-13 12:30:00,45.63,45.65,45.5,45.58,42500.0,45.63,45.65,45.5,45.58,42500.0
2014-05-13 12:35:00,45.58,45.72,45.52,45.71,57300.0,45.58,45.72,45.52,45.71,57300.0
2014-05-13 12:40:00,45.69,45.74,45.63,45.74,18800.0,45.69,45.74,45.63,45.74,18800.0
2014-05-13 12:45:00,45.74,45.82,45.72,45.79,8000.0,45.74,45.82,45.72,45.79,8000.0
2014-05-13 12:50:00,45.83,45.83,45.71,45.77,11100.0,45.83,45.83,45.71,45.77,11100.0
2014-05-13 12:55:00,45.77,45.86,45.77,45.84,12000.0,45.77,45.86,45.77,45.84,12000.0
2014-05-13 13:00:00,45.85,45.85,45.78,45.82,16800.0,45.85,45.85,45.78,45.82,16800.0
2014-05-13 13:05:00,45.82,45.83,45.7,45.74,12000.0,45.82,45.83,45.7,45.74,12000.0
2014-05-13 13:10:00,45.74,45.83,45.73,45.78,19800.0,45.74,45.83,45.73,45.78,19800.0
2014-05-13 13:15:00,45.78,45.8,45.75,45.79,10200.0,45.78,45.8,45.75,45.79,10200.0
2014-05-13 13:20:00,45.79,45.79,45.7,45.72,15400.0,45.79,45.79,45.7,45.72,15400.0
2014-05-13 13:25:00,45.7,45.72,45.65,45.67,33600.0,45.7,45.72,45.65,45.67,33600.0
2014-05-13 13:30:00,45.68,45.73,45.63,45.65,13800.0,45.68,45.73,45.63,45.65,13800.0
2014-05-13 13:35:00,45.68,45.72,45.63,45.67,15000.0,45.68,45.72,45.63,45.67,15000.0
2014-05-13 13:40:00,45.68,45.72,45.61,45.71,11600.0,45.68,45.72,45.61,45.71,11600.0
2014-05-13 13:45:00,45.7,45.7,45.62,45.7,6400.0,45.7,45.7,45.62,45.7,6400.0
2014-05-13 13:50:00,45.7,45.73,45.65,45.72,23700.0,45.7,45.73,45.65,45.72,23700.0
2014-05-13 13:55:00,45.71,45.71,45.64,45.68,12400.0,45.71,45.71,45.64,45.68,12400.0
2014-05-13 14:00:00,45.69,45.71,45.66,45.7,12200.0,45.69,45.71,45.66,45.7,12200.0
2014-05-13 14:05:00,45.7,45.73,45.68,45.7,12100.0,45.7,45.73,45.68,45.7,12100.0
2014-05-13 14:10:00,45.71,45.75,45.69,45.72,34600.0,45.71,45.75,45.69,45.72,34600.0
2014-05-13 14:15:00,45.73,45.74,45.66,45.66,14300.0,45.73,45.74,45.66,45.66,14300.0
2014-05-13 14:20:00,45.67,45.72,45.63,45.71,11700.0,45.67,45.72,45.63,45.71,11700.0
2014-05-13 14:25:00,45.71,45.71,45.62,45.62,9200.0,45.71,45.71,45.62,45.62,9200.0
2014-05-13 14:30:00,45.63,45.69,45.63,45.68,12100.0,45.63,45.69,45.63,45.68,12100.0
2014-05-13 14:35:00,45.67,45.73,45.65,45.67,21800.0,45.67,45.73,45.65,45.67,21800.0
2014-05-13 14:40:00,45.68,45.69,45.56,45.58,15600.0,45.68,45.69,45.56,45.58,15600.0
2014-05-13 14:45:00,45.59,45.59,45.5,45.57,34900.0,45.59,45.59,45.5,45.57,34900.0
2014-05-13 14:50:00,45.56,45.56,45.47,45.51,13400.0,45.56,45.56,45.47,45.51,13400.0
2014-05-13 14:55:00,45.52,45.55,45.51,45.54,17000.0,45.52,45.55,45.51,45.54,17000.0
2014-05-13 15:00:00,45.54,45.55,45.51,45.53,26400.0,45.54,45.55,45.51,45.53,26400.0
2014-05-13 15:05:00,45.53,45.54,45.44,45.47,35600.0,45.53,45.54,45.44,45.47,35600.0
2014-05-13 15:10:00,45.47,45.49,45.35,45.35,21900.0,45.47,45.49,45.35,45.35,21900.0
2014-05-13 15:15:00,45.36,45.46,45.36,45.44,26200.0,45.36,45.46,45.36,45.44,26200.0
2014-05-13 15:20:00,45.44,45.44,45.31,45.31,32900.0,45.44,45.44,45.31,45.31,32900.0
2014-05-13 15:25:00,45.3,45.41,45.3,45.41,39900.0,45.3,45.41,45.3,45.41,39900.0
2014-05-13 15:30:00,45.41,45.49,45.4,45.49,38100.0,45.41,45.49,45.4,45.49,38100.0
2014-05-13 15:35:00,45.48,45.52,45.47,45.51,41100.0,45.48,45.52,45.47,45.51,41100.0
2014-05-13 15:40:00,45.51,45.54,45.46,45.46,41300.0,45.51,45.54,45.46,45.46,41300.0
2014-05-13 15:45:00,45.46,45.46,45.3,45.39,74700.0,45.46,45.46,45.3,45.39,74700.0
2014-05-13 15:50:00,45.38,45.4,45.32,45.38,90000.0,45.38,45.4,45.32,45.38,90000.0
2014-05-13 15:55:00,45.39,45.44,45.35,45.38,113300.0,45.39,45.44,45.35,45.38,113300.0
2014-05-14 09:30:00,45.01,45.2,45.01,45.08,35700.0,45.01,45.2,45.01,45.08,35700.0
2014-05-14 09:35:00,45.08,45.37,45.01,45.15,26400.0,45.08,45.37,45.01,45.15,26400.0
2014-05-14 09:40:00,45.14,45.22,45.07,45.2,10800.0,45.14,45.22,45.07,45.2,10800.0
2014-05-14 09:45:00,45.21,45.29,45.07,45.11,8900.0,45.21,45.29,45.07,45.11,8900.0
2014-05-14 09:50:00,45.08,45.23,45.03,45.08,26000.0,45.08,45.23,45.03,45.08,26000.0
2014-05-14 09:55:00,45.02,45.1,44.89,45.07,43000.0,45.02,45.1,44.89,45.07,43000.0
2014-05-14 10:00:00,45.07,45.23,44.97,45.13,80600.0,45.07,45.23,44.97,45.13,80600.0
2014-05-14 10:05:00,45.14,45.14,44.85,44.97,36700.0,45.14,45.14,44.85,44.97,36700.0
2014-05-14 10:10:00,44.96,44.96,44.75,44.8,22900.0,44.96,44.96,44.75,44.8,22900.0
2014-05-14 10:15:00,44.79,44.81,44.63,44.67,29800.0,44.79,44.81,44.63,44.67,29800.0
2014-05-14 10:20:00,44.69,44.79,44.56,44.78,41300.0,44.69,44.79,44.56,44.78,41300.0
2014-05-14 10:25:00,44.78,44.78,44.6,44.65,24600.0,44.78,44.78,44.6,44.65,24600.0
2014-05-14 10:30:00,44.65,44.7,44.5,44.55,36900.0,44.65,44.7,44.5,44.55,36900.0
2014-05-14 10:35:00,44.54,44.77,44.47,44.73,58500.0,44.54,44.77,44.47,44.73,58500.0
2014-05-14 10:40:00,44.75,44.82,44.69,44.71,29500.0,44.75,44.82,44.69,44.71,29500.0
2014-05-14 10:45:00,44.72,44.91,44.64,44.88,26200.0,44.72,44.91,44.64,44.88,26200.0
2014-05-14 10:50:00,44.89,45.13,44.88,45.11,16000.0,44.89,45.13,44.88,45.11,16000.0
2014-05-14 10:55:00,45.11,45.11,44.95,44.95,14200.0,45.11,45.11,44.95,44.95,14200.0
2014-05-14 11:00:00,44.96,45.02,44.94,44.95,5100.0,44.96,45.02,44.94,44.95,5100.0
2014-05-14 11:05:00,44.93,45.08,44.92,45.06,12300.0,44.93,45.08,44.92,45.06,12300.0
2014-05-14 11:10:00,45.04,45.1,45.03,45.03,9600.0,45.04,45.1,45.03,45.03,9600.0
2014-05-14 11:15:00,45.05,45.07,45.02,45.03,4100.0,45.05,45.07,45.02,45.03,4100.0
2014-05-14 11:20:00,45.04,45.07,44.98,45.02,7000.0,45.04,45.07,44.98,45.02,7000.0
2014-05-14 11:25:00,44.97,45.0,44.93,44.99,9100.0,44.97,45.0,44.93,44.99,9100.0
2014-05-14 11:30:00,44.99,44.99,44.9,44.9,6100.0,44.99,44.99,44.9,44.9,6100.0
2014-05-14 11:35:00,44.9,44.9,44.83,44.87,14100.0,44.9,44.9,44.83,44.87,14100.0
2014-05-14 11:40:00,44.87,44.96,44.87,44.94,12200.0,44.87,44.96,44.87,44.94,12200.0
2014-05-14 11:45:00,44.94,45.08,44.94,45.02,28400.0,44.94,45.08,44.94,45.02,28400.0
2014-05-14 11:50:00,45.01,45.02,44.97,44.97,5500.0,45.01,45.02,44.97,44.97,5500.0
2014-05-14 11:55:00,44.95,44.96,44.83,44.84,9500.0,44.95,44.96,44.83,44.84,9500.0
2014-05-14 12:00:00,44.84,45.01,44.84,45.01,10200.0,44.84,45.01,44.84,45.01,10200.0
2014-05-14 12:05:00,45.0,45.03,45.0,45.03,9700.0,45.0,45.03,45.0,45.03,9700.0
2014-05-14 12:10:00,45.01,45.07,45.0,45.02,6900.0,45.01,45.07,45.0,45.02,6900.0
2014-05-14 12:15:00,45.02,45.07,45.0,45.06,4800.0,45.02,45.07,45.0,45.06,4800.0
2014-05-14 12:20:00,45.06,45.07,45.01,45.01,2200.0,45.06,45.07,45.01,45.01,2200.0
2014-05-14 12:25:00,45.0,45.02,44.97,45.0,7400.0,45.0,45.02,44.97,45.0,7400.0
2014-05-14 12:30:00,45.0,45.03,44.95,45.03,3400.0,45.0,45.03,44.95,45.03,3400.0
2014-05-14 12:35:00,45.03,45.09,45.03,45.09,2700.0,45.03,45.09,45.03,45.09,2700.0
2014-05-14 12:40:00,45.09,45.1,45.03,45.08,12600.0,45.09,45.1,45.03,45.08,12600.0
2014-05-14 12:45:00,45.08,45.08,45.04,45.08,3700.0,45.08,45.08,45.04,45.08,3700.0
2014-05-14 12:50:00,45.08,45.1,45.05,45.06,7200.0,45.08,45.1,45.05,45.06,7200.0
2014-05-14 12:55:00,45.06,45.06,45.03,45.03,3000.0,45.06,45.06,45.03,45.03,3000.0
2014-05-14 13:00:00,45.03,45.18,45.03,45.18,12400.0,45.03,45.18,45.03,45.18,12400.0
2014-05-14 13:05:00,45.18,45.28,45.18,45.27,24800.0,45.18,45.28,45.18,45.27,24800.0
2014-05-14 13:10:00,45.27,45.3,45.26,45.28,13100.0,45.27,45.3,45.26,45.28,13100.0
2014-05-14 13:15:00,45.27,45.29,45.24,45.24,7800.0,45.27,45.29,45.24,45.24,7800.0
2014-05-14 13:20:00,45.23,45.27,45.23,45.25,5100.0,45.23,45.27,45.23,45.25,5100.0
2014-05-14 13:25:00,45.25,45.28,45.25,45.28,11500.0,45.25,45.28,45.25,45.28,11500.0
2014-05-14 13:30:00,45.25,45.25,45.2,45.2,3100.0,45.25,45.25,45.2,45.2,3100.0
2014-05-14 13:35:00,45.22,45.23,45.2,45.23,11700.0,45.22,45.23,45.2,45.23,11700.0
2014-05-14 13:40:00,45.24,45.33,45.23,45.31,16800.0,45.24,45.33,45.23,45.31,16800.0
2014-05-14 13:45:00,45.31,45.4,45.31,45.37,12400.0,45.31,45.4,45.31,45.37,12400.0
2014-05-14 13:50:00,45.37,45.4,45.34,45.36,23800.0,45.37,45.4,45.34,45.36,23800.0
2014-05-14 13:55:00,45.35,45.35,45.27,45.31,3400.0,45.35,45.35,45.27,45.31,3400.0
2014-05-14 14:00:00,45.32,45.32,45.24,45.25,5900.0,45.32,45.32,45.24,45.25,5900.0
2014-05-14 14:05:00,45.26,45.34,45.25,45.34,7100.0,45.26,45.34,45.25,45.34,7100.0
2014-05-14 14:10:00,45.32,45.33,45.29,45.29,7400.0,45.32,45.33,45.29,45.29,7400.0
2014-05-14 14:15:00,45.31,45.32,45.29,45.32,4500.0,45.31,45.32,45.29,45.32,4500.0
2014-05-14 14:20:00,45.31,45.34,45.29,45.34,9600.0,45.31,45.34,45.29,45.34,9600.0
2014-05-14 14:25:00,45.34,45.34,45.29,45.33,6100.0,45.34,45.34,45.29,45.33,6100.0
2014-05-14 14:30:00,45.34,45.39,45.32,45.39,7300.0,45.34,45.39,45.32,45.39,7300.0
2014-05-14 14:35:00,45.38,45.39,45.32,45.33,5300.0,45.38,45.39,45.32,45.33,5300.0
2014-05-14 14:40:00,45.32,45.33,45.29,45.3,7800.0,45.32,45.33,45.29,45.3,7800.0
2014-05-14 14:45:00,45.27,45.3,45.16,45.16,24000.0,45.27,45.3,45.16,45.16,24000.0
2014-05-14 14:50:00,45.17,45.26,45.15,45.24,18400.0,45.17,45.26,45.15,45.24,18400.0
2014-05-14 14:55:00,45.25,45.29,45.24,45.26,19900.0,45.25,45.29,45.24,45.26,19900.0
2014-05-14 15:00:00,45.26,45.26,45.17,45.24,11500.0,45.26,45.26,45.17,45.24,11500.0
2014-05-14 15:05:00,45.23,45.26,45.21,45.21,14100.0,45.23,45.26,45.21,45.21,14100.0
2014-05-14 15:10:00,45.2,45.25,45.18,45.23,15900.0,45.2,45.25,45.18,45.23,15900.0
2014-05-14 15:15:00,45.23,45.29,45.19,45.27,22000.0,45.23,45.29,45.19,45.27,22000.0
2014-05-14 15:20:00,45.27,45.28,45.25,45.27,23000.0,45.27,45.28,45.25,45.27,23000.0
2014-05-14 15:25:00,45.27,45.34,45.26,45.32,29200.0,45.27,45.34,45.26,45.32,29200.0
2014-05-14 15:30:00,45.32,45.33,45.24,45.24,30300.0,45.32,45.33,45.24,45.24,30300.0
2014-05-14 15:35:00,45.24,45.25,45.14,45.21,61600.0,45.24,45.25,45.14,45.21,61600.0
2014-05-14 15:40:00,45.2,45.33,45.2,45.26,50300.0,45.2,45.33,45.2,45.26,50300.0
2014-05-14 15:45:00,45.26,45.27,45.15,45.2,32600.0,45.26,45.27,45.15,45.2,32600.0
2014-05-14 15:50:00,45.21,45.21,45.11,45.15,59300.0,45.21,45.21,45.11,45.15,59300.0
2014-05-14 15:55:00,45.15,45.26,45.13,45.22,110500.0,45.15,45.26,45.13,45.22,110500.0
2014-05-15 09:30:00,44.95,45.23,44.55,44.73,20500.0,44.95,45.23,44.55,44.73,20500.0
2014-05-15 09:35:00,44.76,44.92,44.76,44.89,11600.0,44.76,44.92,44.76,44.89,11600.0
2014-05-15 09:40:00,44.87,44.91,44.58,44.83,10300.0,44.87,44.91,44.58,44.83,10300.0
2014-05-15 09:45:00,44.85,44.85,44.7,44.7,7800.0,44.85,44.85,44.7,44.7,7800.0
2014-05-15 09:50:00,44.7,44.7,44.5,44.58,35100.0,44.7,44.7,44.5,44.58,35100.0
2014-05-15 09:55:00,44.58,44.58,44.44,44.47,26000.0,44.58,44.58,44.44,44.47,26000.0
2014-05-15 10:00:00,44.47,44.49,44.37,44.46,33500.0,44.47,44.49,44.37,44.46,33500.0
2014-05-15 10:05:00,44.46,44.49,44.35,44.37,39700.0,44.46,44.49,44.35,44.37,39700.0
2014-05-15 10:10:00,44.39,44.43,44.24,44.32,40100.0,44.39,44.43,44.24,44.32,40100.0
2014-05-15 10:15:00,44.32,44.42,44.25,44.42,35900.0,44.32,44.42,44.25,44.42,35900.0
2014-05-15 10:20:00,44.43,44.75,44.34,44.62,40700.0,44.43,44.75,44.34,44.62,40700.0
2014-05-15 10:25:00,44.62,44.63,44.4,44.43,38900.0,44.62,44.63,44.4,44.43,38900.0
2014-05-15 10:30:00,44.41,44.45,44.34,44.35,19400.0,44.41,44.45,44.34,44.35,19400.0
2014-05-15 10:35:00,44.34,44.37,44.19,44.24,27200.0,44.34,44.37,44.19,44.24,27200.0
2014-05-15 10:40:00,44.24,44.4,44.2,44.39,33100.0,44.24,44.4,44.2,44.39,33100.0
2014-05-15 10:45:00,44.38,44.43,44.33,44.36,29900.0,44.38,44.43,44.33,44.36,29900.0
2014-05-15 10:50:00,44.37,44.42,44.36,44.41,31200.0,44.37,44.42,44.36,44.41,31200.0
2014-05-15 10:55:00,44.41,44.46,44.31,44.41,22500.0,44.41,44.46,44.31,44.41,22500.0
2014-05-15 11:00:00,44.41,44.47,44.37,44.37,14000.0,44.41,44.47,44.37,44.37,14000.0
2014-05-15 11:05:00,44.34,44.4,44.26,44.27,24300.0,44.34,44.4,44.26,44.27,24300.0
2014-05-15 11:10:00,44.27,44.27,44.1,44.11,34600.0,44.27,44.27,44.1,44.11,34600.0
2014-05-15 11:15:00,44.1,44.12,44.05,44.12,28000.0,44.1,44.12,44.05,44.12,28000.0
2014-05-15 11:20:00,44.11,44.27,44.1,44.21,50700.0,44.11,44.27,44.1,44.21,50700.0
2014-05-15 11:25:00,44.22,44.23,44.13,44.21,41400.0,44.22,44.23,44.13,44.21,41400.0
2014-05-15 11:30:00,44.21,44.27,44.2,44.22,17300.0,44.21,44.27,44.2,44.22,17300.0
2014-05-15 11:35:00,44.22,44.31,44.22,44.3,16400.0,44.22,44.31,44.22,44.3,16400.0
2014-05-15 11:40:00,44.3,44.31,44.24,44.25,11100.0,44.3,44.31,44.24,44.25,11100.0
2014-05-15 11:45:00,44.24,44.24,44.11,44.11,12800.0,44.24,44.24,44.11,44.11,12800.0
2014-05-15 11:50:00,44.1,44.2,44.1,44.2,12600.0,44.1,44.2,44.1,44.2,12600.0
2014-05-15 11:55:00,44.2,44.22,44.15,44.22,8200.0,44.2,44.22,44.15,44.22,8200.0
2014-05-15 12:00:00,44.21,44.36,44.21,44.34,17800.0,44.21,44.36,44.21,44.34,17800.0
2014-05-15 12:05:00,44.34,44.41,44.33,44.34,26400.0,44.34,44.41,44.33,44.34,26400.0
2014-05-15 12:10:00,44.33,44.35,44.31,44.32,8500.0,44.33,44.35,44.31,44.32,8500.0
2014-05-15 12:15:00,44.34,44.34,44.21,44.27,15600.0,44.34,44.34,44.21,44.27,15600.0
2014-05-15 12:20:00,44.26,44.27,44.2,44.27,15600.0,44.26,44.27,44.2,44.27,15600.0
2014-05-15 12:25:00,44.27,44.34,44.26,44.31,14600.0,44.27,44.34,44.26,44.31,14600.0
2014-05-15 12:30:00,44.33,44.34,44.27,44.33,18500.0,44.33,44.34,44.27,44.33,18500.0
2014-05-15 12:35:00,44.32,44.37,44.32,44.35,7400.0,44.32,44.37,44.32,44.35,7400.0
2014-05-15 12:40:00,44.37,44.53,44.36,44.52,28900.0,44.37,44.53,44.36,44.52,28900.0
2014-05-15 12:45:00,44.52,44.55,44.48,44.48,18100.0,44.52,44.55,44.48,44.48,18100.0
2014-05-15 12:50:00,44.48,44.6,44.47,44.51,67300.0,44.48,44.6,44.47,44.51,67300.0
2014-05-15 12:55:00,44.52,44.59,44.41,44.51,86900.0,44.52,44.59,44.41,44.51,86900.0
2014-05-15 13:00:00,44.51,44.55,44.47,44.52,6900.0,44.51,44.55,44.47,44.52,6900.0
2014-05-15 13:05:00,44.53,44.58,44.5,44.56,13800.0,44.53,44.58,44.5,44.56,13800.0
2014-05-15 13:10:00,44.57,44.59,44.54,44.56,7800.0,44.57,44.59,44.54,44.56,7800.0
2014-05-15 13:15:00,44.57,44.57,44.48,44.51,11400.0,44.57,44.57,44.48,44.51,11400.0
2014-05-15 13:20:00,44.5,44.51,44.45,44.46,15000.0,44.5,44.51,44.45,44.46,15000.0
2014-05-15 13:25:00,44.45,44.46,44.4,44.42,9300.0,44.45,44.46,44.4,44.42,9300.0
2014-05-15 13:30:00,44.42,44.44,44.39,44.41,13200.0,44.42,44.44,44.39,44.41,13200.0
2014-05-15 13:35:00,44.42,44.44,44.35,44.37,8100.0,44.42,44.44,44.35,44.37,8100.0
2014-05-15 13:40:00,44.35,44.36,44.31,44.34,8000.0,44.35,44.36,44.31,44.34,8000.0
2014-05-15 13:45:00,44.33,44.33,44.28,44.32,6300.0,44.33,44.33,44.28,44.32,6300.0
2014-05-15 13:50:00,44.31,44.39,44.29,44.39,8600.0,44.31,44.39,44.29,44.39,8600.0
2014-05-15 13:55:00,44.41,44.44,44.36,44.43,14100.0,44.41,44.44,44.36,44.43,14100.0
2014-05-15 14:00:00,44.44,44.62,44.43,44.61,6500.0,44.44,44.62,44.43,44.61,6500.0
2014-05-15 14:05:00,44.62,44.72,44.62,44.66,12400.0,44.62,44.72,44.62,44.66,12400.0
2014-05-15 14:10:00,44.7,44.72,44.55,44.56,13500.0,44.7,44.72,44.55,44.56,13500.0
2014-05-15 14:15:00,44.56,44.56,44.39,44.39,35100.0,44.56,44.56,44.39,44.39,35100.0
2014-05-15 14:20:00,44.38,44.5,44.36,44.5,21000.0,44.38,44.5,44.36,44.5,21000.0
2014-05-15 14:25:00,44.51,44.53,44.47,44.5,8000.0,44.51,44.53,44.47,44.5,8000.0
2014-05-15 14:30:00,44.52,44.58,44.48,44.52,8000.0,44.52,44.58,44.48,44.52,8000.0
2014-05-15 14:35:00,44.52,44.6,44.51,44.52,10500.0,44.52,44.6,44.51,44.52,10500.0
2014-05-15 14:40:00,44.52,44.56,44.48,44.48,10100.0,44.52,44.56,44.48,44.48,10100.0
2014-05-15 14:45:00,44.48,44.51,44.45,44.51,11800.0,44.48,44.51,44.45,44.51,11800.0
2014-05-15 14:50:00,44.52,44.62,44.51,44.62,11700.0,44.52,44.62,44.51,44.62,11700.0
2014-05-15 14:55:00,44.62,44.64,44.5,44.6,24000.0,44.62,44.64,44.5,44.6,24000.0
2014-05-15 15:00:00,44.59,44.61,44.55,44.6,7700.0,44.59,44.61,44.55,44.6,7700.0
2014-05-15 15:05:00,44.6,44.63,44.51,44.62,12700.0,44.6,44.63,44.51,44.62,12700.0
2014-05-15 15:10:00,44.63,44.67,44.53,44.62,30700.0,44.63,44.67,44.53,44.62,30700.0
2014-05-15 15:15:00,44.62,44.65,44.57,44.59,19100.0,44.62,44.65,44.57,44.59,19100.0
2014-05-15 15:20:00,44.6,44.66,44.58,44.58,21500.0,44.6,44.66,44.58,44.58,21500.0
2014-05-15 15:25:00,44.57,44.61,44.5,44.56,24500.0,44.57,44.61,44.5,44.56,24500.0
2014-05-15 15:30:00,44.56,44.71,44.55,44.71,20800.0,44.56,44.71,44.55,44.71,20800.0
2014-05-15 15:35:00,44.7,44.71,44.64,44.66,32800.0,44.7,44.71,44.64,44.66,32800.0
2014-05-15 15:40:00,44.65,44.66,44.57,44.58,54800.0,44.65,44.66,44.57,44.58,54800.0
2014-05-15 15:45:00,44.58,44.72,44.58,44.68,40500.0,44.58,44.72,44.58,44.68,40500.0
2014-05-15 15:50:00,44.69,44.7,44.61,44.66,60200.0,44.69,44.7,44.61,44.66,60200.0
2014-05-15 15:55:00,44.66,44.72,44.63,44.66,55200.0,44.66,44.72,44.63,44.66,55200.0
2014-05-16 09:30:00,44.5,44.85,44.4,44.72,9700.0,44.5,44.85,44.4,44.72,9700.0
2014-05-16 09:35:00,44.78,44.78,44.47,44.72,15300.0,44.78,44.78,44.47,44.72,15300.0
2014-05-16 09:40:00,44.72,44.85,44.72,44.79,7800.0,44.72,44.85,44.72,44.79,7800.0
2014-05-16 09:45:00,44.68,44.7,44.61,44.68,5100.0,44.68,44.7,44.61,44.68,5100.0
2014-05-16 09:50:00,44.7,44.85,44.7,44.85,23000.0,44.7,44.85,44.7,44.85,23000.0
2014-05-16 09:55:00,44.83,44.87,44.65,44.81,13100.0,44.83,44.87,44.65,44.81,13100.0
2014-05-16 10:00:00,44.86,44.92,44.63,44.65,19000.0,44.86,44.92,44.63,44.65,19000.0
2014-05-16 10:05:00,44.65,44.66,44.53,44.53,9200.0,44.65,44.66,44.53,44.53,9200.0
2014-05-16 10:10:00,44.5,44.63,44.47,44.53,21400.0,44.5,44.63,44.47,44.53,21400.0
2014-05-16 10:15:00,44.51,44.56,44.46,44.55,10500.0,44.51,44.56,44.46,44.55,10500.0
2014-05-16 10:20:00,44.53,44.64,44.46,44.61,7800.0,44.53,44.64,44.46,44.61,7800.0
2014-05-16 10:25:00,44.59,44.61,44.53,44.53,5000.0,44.59,44.61,44.53,44.53,5000.0
2014-05-16 10:30:00,44.53,44.66,44.5,44.6,11000.0,44.53,44.66,44.5,44.6,11000.0
2014-05-16 10:35:00,44.59,44.73,44.59,44.73,6800.0,44.59,44.73,44.59,44.73,6800.0
2014-05-16 10:40:00,44.73,44.81,44.73,44.8,19400.0,44.73,44.81,44.73,44.8,19400.0
2014-05-16 10:45:00,44.81,44.92,44.8,44.92,13900.0,44.81,44.92,44.8,44.92,13900.0
2014-05-16 10:50:00,44.94,45.0,44.93,45.0,17300.0,44.94,45.0,44.93,45.0,17300.0
2014-05-16 10:55:00,45.0,45.07,44.99,45.02,11800.0,45.0,45.07,44.99,45.02,11800.0
2014-05-16 11:00:00,45.01,45.03,44.94,45.0,13100.0,45.01,45.03,44.94,45.0,13100.0
2014-05-16 11:05:00,45.01,45.05,44.99,45.05,10800.0,45.01,45.05,44.99,45.05,10800.0
2014-05-16 11:10:00,45.07,45.1,45.04,45.08,9100.0,45.07,45.1,45.04,45.08,9100.0
2014-05-16 11:15:00,45.08,45.22,45.07,45.2,8300.0,45.08,45.22,45.07,45.2,8300.0
2014-05-16 11:20:00,45.21,45.24,45.04,45.07,18900.0,45.21,45.24,45.04,45.07,18900.0
2014-05-16 11:25:00,45.07,45.09,45.03,45.04,4300.0,45.07,45.09,45.03,45.04,4300.0
2014-05-16 11:30:00,45.04,45.12,45.04,45.1,5500.0,45.04,45.12,45.04,45.1,5500.0
2014-05-16 11:35:00,45.11,45.12,45.08,45.08,4300.0,45.11,45.12,45.08,45.08,4300.0
2014-05-16 11:40:00,45.08,45.08,44.98,44.98,6800.0,45.08,45.08,44.98,44.98,6800.0
2014-05-16 11:45:00,44.99,44.99,44.94,44.96,4300.0,44.99,44.99,44.94,44.96,4300.0
2014-05-16 11:50:00,44.96,45.08,44.96,45.03,8200.0,44.96,45.08,44.96,45.03,8200.0
2014-05-16 11:55:00,45.05,45.1,45.0,45.01,19600.0,45.05,45.1,45.0,45.01,19600.0
2014-05-16 12:00:00,45.01,45.03,44.96,45.02,3600.0,45.01,45.03,44.96,45.02,3600.0
2014-05-16 12:05:00,45.02,45.07,45.01,45.02,3800.0,45.02,45.07,45.01,45.02,3800.0
2014-05-16 12:10:00,45.04,45.07,45.01,45.06,6300.0,45.04,45.07,45.01,45.06,6300.0
2014-05-16 12:15:00,45.06,45.07,45.04,45.05,2800.0,45.06,45.07,45.04,45.05,2800.0
2014-05-16 12:20:00,45.04,45.1,45.04,45.07,14500.0,45.04,45.1,45.04,45.07,14500.0
2014-05-16 12:25:00,45.07,45.1,45.05,45.08,4500.0,45.07,45.1,45.05,45.08,4500.0
2014-05-16 12:30:00,45.08,45.08,45.01,45.06,3500.0,45.08,45.08,45.01,45.06,3500.0
2014-05-16 12:35:00,45.05,45.06,45.03,45.05,7500.0,45.05,45.06,45.03,45.05,7500.0
2014-05-16 12:40:00,45.05,45.1,45.03,45.1,5800.0,45.05,45.1,45.03,45.1,5800.0
2014-05-16 12:45:00,45.09,45.1,45.04,45.1,8300.0,45.09,45.1,45.04,45.1,8300.0
2014-05-16 12:50:00,45.1,45.1,45.0,45.0,7900.0,45.1,45.1,45.0,45.0,7900.0
2014-05-16 12:55:00,45.02,45.04,44.98,44.99,10800.0,45.02,45.04,44.98,44.99,10800.0
2014-05-16 13:00:00,44.98,44.98,44.87,44.87,6000.0,44.98,44.98,44.87,44.87,6000.0
2014-05-16 13:05:00,44.87,44.97,44.86,44.94,7700.0,44.87,44.97,44.86,44.94,7700.0
2014-05-16 13:10:00,44.95,45.02,44.93,45.01,2900.0,44.95,45.02,44.93,45.01,2900.0
2014-05-16 13:15:00,45.01,45.09,45.01,45.09,3300.0,45.01,45.09,45.01,45.09,3300.0
2014-05-16 13:20:00,45.09,45.1,45.07,45.07,5600.0,45.09,45.1,45.07,45.07,5600.0
2014-05-16 13:25:00,45.1,45.11,45.05,45.06,2700.0,45.1,45.11,45.05,45.06,2700.0
2014-05-16 13:30:00,45.06,45.08,45.04,45.07,8100.0,45.06,45.08,45.04,45.07,8100.0
2014-05-16 13:35:00,45.09,45.09,45.05,45.06,2400.0,45.09,45.09,45.05,45.06,2400.0
2014-05-16 13:40:00,45.07,45.11,45.01,45.02,17500.0,45.07,45.11,45.01,45.02,17500.0
2014-05-16 13:45:00,45.01,45.1,45.0,45.1,5700.0,45.01,45.1,45.0,45.1,5700.0
2014-05-16 13:50:00,45.11,45.11,44.98,44.98,7800.0,45.11,45.11,44.98,44.98,7800.0
2014-05-16 13:55:00,44.98,45.0,44.94,44.94,5600.0,44.98,45.0,44.94,44.94,5600.0
2014-05-16 14:00:00,44.94,44.95,44.86,44.86,9400.0,44.94,44.95,44.86,44.86,9400.0
2014-05-16 14:05:00,44.86,44.9,44.86,44.86,3600.0,44.86,44.9,44.86,44.86,3600.0
2014-05-16 14:10:00,44.89,44.91,44.85,44.85,3700.0,44.89,44.91,44.85,44.85,3700.0
2014-05-16 14:15:00,44.87,44.96,44.86,44.9,22200.0,44.87,44.96,44.86,44.9,22200.0
2014-05-16 14:20:00,44.91,44.94,44.89,44.94,12400.0,44.91,44.94,44.89,44.94,12400.0
2014-05-16 14:25:00,44.91,44.99,44.9,44.95,5800.0,44.91,44.99,44.9,44.95,5800.0
2014-05-16 14:30:00,44.95,44.97,44.93,44.96,4100.0,44.95,44.97,44.93,44.96,4100.0
2014-05-16 14:35:00,44.97,45.03,44.96,45.02,6800.0,44.97,45.03,44.96,45.02,6800.0
2014-05-16 14:40:00,45.03,45.05,44.98,45.0,23900.0,45.03,45.05,44.98,45.0,23900.0
2014-05-16 14:45:00,45.0,45.02,44.99,45.02,2900.0,45.0,45.02,44.99,45.02,2900.0
2014-05-16 14:50:00,45.02,45.03,44.96,44.98,6200.0,45.02,45.03,44.96,44.98,6200.0
2014-05-16 14:55:00,44.99,45.1,44.99,45.1,16000.0,44.99,45.1,44.99,45.1,16000.0
2014-05-16 15:00:00,45.09,45.11,45.04,45.11,21100.0,45.09,45.11,45.04,45.11,21100.0
2014-05-16 15:05:00,45.11,45.17,45.09,45.13,30300.0,45.11,45.17,45.09,45.13,30300.0
2014-05-16 15:10:00,45.13,45.15,45.08,45.08,17100.0,45.13,45.15,45.08,45.08,17100.0
2014-05-16 15:15:00,45.1,45.1,45.0,45.04,8300.0,45.1,45.1,45.0,45.04,8300.0
2014-05-16 15:20:00,45.05,45.1,45.05,45.09,8300.0,45.05,45.1,45.05,45.09,8300.0
2014-05-16 15:25:00,45.07,45.1,45.02,45.03,15600.0,45.07,45.1,45.02,45.03,15600.0
2014-05-16 15:30:00,45.03,45.1,45.03,45.09,17200.0,45.03,45.1,45.03,45.09,17200.0
2014-05-16 15:35:00,45.11,45.16,45.09,45.12,22100.0,45.11,45.16,45.09,45.12,22100.0
2014-05-16 15:40:00,45.12,45.19,45.11,45.19,24700.0,45.12,45.19,45.11,45.19,24700.0
2014-05-16 15:45:00,45.19,45.2,45.1,45.1,31500.0,45.19,45.2,45.1,45.1,31500.0
2014-05-16 15:50:00,45.11,45.16,45.1,45.16,38900.0,45.11,45.16,45.1,45.16,38900.0
2014-05-16 15:55:00,45.16,45.16,45.1,45.15,51900.0,45.16,45.16,45.1,45.15,51900.0
2014-05-19 09:30:00,44.85,45.3,44.85,45.11,24600.0,44.85,45.3,44.85,45.11,24600.0
2014-05-19 09:35:00,45.22,45.5,45.22,45.5,13700.0,45.22,45.5,45.22,45.5,13700.0
2014-05-19 09:40:00,45.5,45.67,45.37,45.67,45900.0,45.5,45.67,45.37,45.67,45900.0
2014-05-19 09:45:00,45.65,45.68,45.46,45.58,15200.0,45.65,45.68,45.46,45.58,15200.0
2014-05-19 09:50:00,45.59,45.64,45.45,45.62,24000.0,45.59,45.64,45.45,45.62,24000.0
2014-05-19 09:55:00,45.63,45.64,45.36,45.42,15100.0,45.63,45.64,45.36,45.42,15100.0
2014-05-19 10:00:00,45.45,45.51,45.2,45.27,20600.0,45.45,45.51,45.2,45.27,20600.0
2014-05-19 10:05:00,45.27,45.35,45.11,45.14,8200.0,45.27,45.35,45.11,45.14,8200.0
2014-05-19 10:10:00,45.12,45.29,45.11,45.2,4600.0,45.12,45.29,45.11,45.2,4600.0
2014-05-19 10:15:00,45.22,45.36,45.21,45.36,5800.0,45.22,45.36,45.21,45.36,5800.0
2014-05-19 10:20:00,45.37,45.4,45.34,45.37,11600.0,45.37,45.4,45.34,45.37,11600.0
2014-05-19 10:25:00,45.39,45.49,45.37,45.37,8300.0,45.39,45.49,45.37,45.37,8300.0
2014-05-19 10:30:00,45.37,45.39,45.21,45.22,11400.0,45.37,45.39,45.21,45.22,11400.0
2014-05-19 10:35:00,45.21,45.34,45.21,45.33,8200.0,45.21,45.34,45.21,45.33,8200.0
2014-05-19 10:40:00,45.32,45.43,45.32,45.43,7000.0,45.32,45.43,45.32,45.43,7000.0
2014-05-19 10:45:00,45.45,45.63,45.45,45.48,12400.0,45.45,45.63,45.45,45.48,12400.0
2014-05-19 10:50:00,45.49,45.61,45.49,45.56,4700.0,45.49,45.61,45.49,45.56,4700.0
2014-05-19 10:55:00,45.57,45.59,45.52,45.53,19500.0,45.57,45.59,45.52,45.53,19500.0
2014-05-19 11:00:00,45.56,45.56,45.45,45.5,8800.0,45.56,45.56,45.45,45.5,8800.0
2014-05-19 11:05:00,45.52,45.53,45.4,45.41,12800.0,45.52,45.53,45.4,45.41,12800.0
2014-05-19 11:10:00,45.41,45.49,45.4,45.45,7600.0,45.41,45.49,45.4,45.45,7600.0
2014-05-19 11:15:00,45.45,45.48,45.38,45.48,16600.0,45.45,45.48,45.38,45.48,16600.0
2014-05-19 11:20:00,45.5,45.56,45.5,45.56,5200.0,45.5,45.56,45.5,45.56,5200.0
2014-05-19 11:25:00,45.54,45.57,45.52,45.52,4900.0,45.54,45.57,45.52,45.52,4900.0
2014-05-19 11:30:00,45.53,45.56,45.53,45.54,3500.0,45.53,45.56,45.53,45.54,3500.0
2014-05-19 11:35:00,45.52,45.54,45.48,45.5,4200.0,45.52,45.54,45.48,45.5,4200.0
2014-05-19 11:40:00,45.5,45.52,45.49,45.52,3900.0,45.5,45.52,45.49,45.52,3900.0
2014-05-19 11:45:00,45.53,45.56,45.53,45.54,3600.0,45.53,45.56,45.53,45.54,3600.0
2014-05-19 11:50:00,45.55,45.55,45.47,45.47,1600.0,45.55,45.55,45.47,45.47,1600.0
2014-05-19 11:55:00,45.48,45.53,45.48,45.51,9200.0,45.48,45.53,45.48,45.51,9200.0
2014-05-19 12:00:00,45.5,45.51,45.47,45.47,2200.0,45.5,45.51,45.47,45.47,2200.0
2014-05-19 12:05:00,45.49,45.52,45.43,45.51,4600.0,45.49,45.52,45.43,45.51,4600.0
2014-05-19 12:10:00,45.48,45.5,45.43,45.43,12900.0,45.48,45.5,45.43,45.43,12900.0
2014-05-19 12:15:00,45.42,45.43,45.42,45.43,3000.0,45.42,45.43,45.42,45.43,3000.0
2014-05-19 12:20:00,45.43,45.5,45.43,45.5,16800.0,45.43,45.5,45.43,45.5,16800.0
2014-05-19 12:25:00,45.52,45.52,45.48,45.51,2800.0,45.52,45.52,45.48,45.51,2800.0
2014-05-19 12:30:00,45.5,45.5,45.39,45.39,3000.0,45.5,45.5,45.39,45.39,3000.0
2014-05-19 12:35:00,45.4,45.44,45.35,45.37,4400.0,45.4,45.44,45.35,45.37,4400.0
2014-05-19 12:40:00,45.35,45.36,45.32,45.33,5000.0,45.35,45.36,45.32,45.33,5000.0
2014-05-19 12:45:00,45.33,45.38,45.31,45.38,2900.0,45.33,45.38,45.31,45.38,2900.0
2014-05-19 12:50:00,45.38,45.52,45.38,45.52,6200.0,45.38,45.52,45.38,45.52,6200.0
2014-05-19 12:55:00,45.52,45.57,45.52,45.52,4700.0,45.52,45.57,45.52,45.52,4700.0
2014-05-19 13:00:00,45.52,45.6,45.52,45.56,5900.0,45.52,45.6,45.52,45.56,5900.0
2014-05-19 13:05:00,45.55,45.57,45.52,45.52,2500.0,45.55,45.57,45.52,45.52,2500.0
2014-05-19 13:10:00,45.51,45.58,45.51,45.56,7900.0,45.51,45.58,45.51,45.56,7900.0
2014-05-19 13:15:00,45.56,45.56,45.45,45.48,5500.0,45.56,45.56,45.45,45.48,5500.0
2014-05-19 13:20:00,45.47,45.54,45.46,45.49,4300.0,45.47,45.54,45.46,45.49,4300.0
2014-05-19 13:25:00,45.49,45.49,45.45,45.47,3000.0,45.49,45.49,45.45,45.47,3000.0
2014-05-19 13:30:00,45.46,45.48,45.4,45.41,2800.0,45.46,45.48,45.4,45.41,2800.0
2014-05-19 13:35:00,45.39,45.46,45.36,45.36,8600.0,45.39,45.46,45.36,45.36,8600.0
2014-05-19 13:40:00,45.35,45.46,45.35,45.46,3300.0,45.35,45.46,45.35,45.46,3300.0
2014-05-19 13:45:00,45.47,45.49,45.47,45.49,2800.0,45.47,45.49,45.47,45.49,2800.0
2014-05-19 13:50:00,45.5,45.55,45.5,45.52,3200.0,45.5,45.55,45.5,45.52,3200.0
2014-05-19 13:55:00,45.52,45.65,45.52,45.62,12100.0,45.52,45.65,45.52,45.62,12100.0
2014-05-19 14:00:00,45.63,45.69,45.62,45.66,8300.0,45.63,45.69,45.62,45.66,8300.0
2014-05-19 14:05:00,45.66,45.66,45.61,45.64,10300.0,45.66,45.66,45.61,45.64,10300.0
2014-05-19 14:10:00,45.64,45.68,45.62,45.68,3400.0,45.64,45.68,45.62,45.68,3400.0
2014-05-19 14:15:00,45.69,45.72,45.67,45.7,12100.0,45.69,45.72,45.67,45.7,12100.0
2014-05-19 14:20:00,45.7,45.75,45.7,45.75,9800.0,45.7,45.75,45.7,45.75,9800.0
2014-05-19 14:25:00,45.75,45.75,45.62,45.66,8500.0,45.75,45.75,45.62,45.66,8500.0
2014-05-19 14:30:00,45.66,45.66,45.63,45.66,7900.0,45.66,45.66,45.63,45.66,7900.0
2014-05-19 14:35:00,45.66,45.75,45.66,45.75,22500.0,45.66,45.75,45.66,45.75,22500.0
2014-05-19 14:40:00,45.74,45.78,45.65,45.66,13000.0,45.74,45.78,45.65,45.66,13000.0
2014-05-19 14:45:00,45.65,45.73,45.65,45.72,5500.0,45.65,45.73,45.65,45.72,5500.0
2014-05-19 14:50:00,45.72,45.72,45.66,45.67,5600.0,45.72,45.72,45.66,45.67,5600.0
2014-05-19 14:55:00,45.66,45.69,45.65,45.69,16300.0,45.66,45.69,45.65,45.69,16300.0
2014-05-19 15:00:00,45.69,45.73,45.66,45.71,9900.0,45.69,45.73,45.66,45.71,9900.0
2014-05-19 15:05:00,45.72,45.74,45.68,45.71,20900.0,45.72,45.74,45.68,45.71,20900.0
2014-05-19 15:10:00,45.68,45.71,45.65,45.65,8900.0,45.68,45.71,45.65,45.65,8900.0
2014-05-19 15:15:00,45.65,45.7,45.63,45.67,19700.0,45.65,45.7,45.63,45.67,19700.0
2014-05-19 15:20:00,45.66,45.69,45.65,45.66,10500.0,45.66,45.69,45.65,45.66,10500.0
2014-05-19 15:25:00,45.66,45.76,45.66,45.71,13300.0,45.66,45.76,45.66,45.71,13300.0
2014-05-19 15:30:00,45.72,45.8,45.72,45.8,20600.0,45.72,45.8,45.72,45.8,20600.0
2014-05-19 15:35:00,45.79,45.8,45.68,45.68,14300.0,45.79,45.8,45.68,45.68,14300.0
2014-05-19 15:40:00,45.69,45.72,45.68,45.7,20400.0,45.69,45.72,45.68,45.7,20400.0
2014-05-19 15:45:00,45.7,45.74,45.7,45.73,20700.0,45.7,45.74,45.7,45.73,20700.0
2014-05-19 15:50:00,45.73,45.73,45.68,45.7,29400.0,45.73,45.73,45.68,45.7,29400.0
2014-05-19 15:55:00,45.71,45.72,45.66,45.68,39900.0,45.71,45.72,45.66,45.68,39900.0
2014-05-20 09:30:00,45.4,45.95,45.12,45.15,25300.0,45.4,45.95,45.12,45.15,25300.0
2014-05-20 09:35:00,45.25,45.32,45.0,45.06,24300.0,45.25,45.32,45.0,45.06,24300.0
2014-05-20 09:40:00,45.01,45.01,44.79,44.87,31100.0,45.01,45.01,44.79,44.87,31100.0
2014-05-20 09:45:00,44.86,44.95,44.8,44.87,27300.0,44.86,44.95,44.8,44.87,27300.0
2014-05-20 09:50:00,44.87,44.93,44.71,44.76,22500.0,44.87,44.93,44.71,44.76,22500.0
2014-05-20 09:55:00,44.74,44.74,44.55,44.61,25400.0,44.74,44.74,44.55,44.61,25400.0
2014-05-20 10:00:00,44.61,44.7,44.54,44.68,14400.0,44.61,44.7,44.54,44.68,14400.0
2014-05-20 10:05:00,44.7,44.7,44.53,44.55,14100.0,44.7,44.7,44.53,44.55,14100.0
2014-05-20 10:10:00,44.56,44.78,44.56,44.7,20500.0,44.56,44.78,44.56,44.7,20500.0
2014-05-20 10:15:00,44.71,44.82,44.7,44.71,9200.0,44.71,44.82,44.7,44.71,9200.0
2014-05-20 10:20:00,44.7,44.7,44.61,44.63,17200.0,44.7,44.7,44.61,44.63,17200.0
2014-05-20 10:25:00,44.63,44.65,44.51,44.51,16700.0,44.63,44.65,44.51,44.51,16700.0
2014-05-20 10:30:00,44.52,44.61,44.51,44.61,17600.0,44.52,44.61,44.51,44.61,17600.0
2014-05-20 10:35:00,44.62,44.66,44.56,44.62,34300.0,44.62,44.66,44.56,44.62,34300.0
2014-05-20 10:40:00,44.61,44.68,44.59,44.6,7700.0,44.61,44.68,44.59,44.6,7700.0
2014-05-20 10:45:00,44.6,44.65,44.5,44.65,10100.0,44.6,44.65,44.5,44.65,10100.0
2014-05-20 10:50:00,44.63,44.63,44.59,44.61,5100.0,44.63,44.63,44.59,44.61,5100.0
2014-05-20 10:55:00,44.61,44.7,44.61,44.69,14200.0,44.61,44.7,44.61,44.69,14200.0
2014-05-20 11:00:00,44.69,44.73,44.63,44.73,12900.0,44.69,44.73,44.63,44.73,12900.0
2014-05-20 11:05:00,44.73,44.73,44.66,44.7,8000.0,44.73,44.73,44.66,44.7,8000.0
2014-05-20 11:10:00,44.7,44.75,44.65,44.67,7200.0,44.7,44.75,44.65,44.67,7200.0
2014-05-20 11:15:00,44.68,44.73,44.63,44.64,8100.0,44.68,44.73,44.63,44.64,8100.0
2014-05-20 11:20:00,44.64,44.65,44.57,44.61,19800.0,44.64,44.65,44.57,44.61,19800.0
2014-05-20 11:25:00,44.61,44.66,44.57,44.65,9700.0,44.61,44.66,44.57,44.65,9700.0
2014-05-20 11:30:00,44.64,44.66,44.59,44.6,12400.0,44.64,44.66,44.59,44.6,12400.0
2014-05-20 11:35:00,44.59,44.62,44.51,44.55,11600.0,44.59,44.62,44.51,44.55,11600.0
2014-05-20 11:40:00,44.56,44.7,44.56,44.7,9200.0,44.56,44.7,44.56,44.7,9200.0
2014-05-20 11:45:00,44.69,44.75,44.69,44.7,10600.0,44.69,44.75,44.69,44.7,10600.0
2014-05-20 11:50:00,44.7,44.7,44.6,44.7,7500.0,44.7,44.7,44.6,44.7,7500.0
2014-05-20 11:55:00,44.7,44.77,44.65,44.66,51900.0,44.7,44.77,44.65,44.66,51900.0
2014-05-20 12:00:00,44.66,44.66,44.55,44.59,9000.0,44.66,44.66,44.55,44.59,9000.0
2014-05-20 12:05:00,44.6,44.74,44.6,44.73,3000.0,44.6,44.74,44.6,44.73,3000.0
2014-05-20 12:10:00,44.73,44.73,44.58,44.72,7300.0,44.73,44.73,44.58,44.72,7300.0
2014-05-20 12:15:00,44.71,44.72,44.61,44.71,3400.0,44.71,44.72,44.61,44.71,3400.0
2014-05-20 12:20:00,44.7,44.76,44.7,44.76,8900.0,44.7,44.76,44.7,44.76,8900.0
2014-05-20 12:25:00,44.75,44.79,44.74,44.75,5200.0,44.75,44.79,44.74,44.75,5200.0
2014-05-20 12:30:00,44.73,44.83,44.73,44.77,6600.0,44.73,44.83,44.73,44.77,6600.0
2014-05-20 12:35:00,44.77,44.77,44.71,44.74,13600.0,44.77,44.77,44.71,44.74,13600.0
2014-05-20 12:40:00,44.74,44.8,44.7,44.79,9900.0,44.74,44.8,44.7,44.79,9900.0
2014-05-20 12:45:00,44.78,44.78,44.72,44.75,3100.0,44.78,44.78,44.72,44.75,3100.0
2014-05-20 12:50:00,44.75,44.85,44.75,44.85,7800.0,44.75,44.85,44.75,44.85,7800.0
2014-05-20 12:55:00,44.84,44.84,44.75,44.76,5300.0,44.84,44.84,44.75,44.76,5300.0
2014-05-20 13:00:00,44.75,44.76,44.7,44.72,8300.0,44.75,44.76,44.7,44.72,8300.0
2014-05-20 13:05:00,44.73,44.74,44.7,44.71,6500.0,44.73,44.74,44.7,44.71,6500.0
2014-05-20 13:10:00,44.73,44.73,44.65,44.67,13200.0,44.73,44.73,44.65,44.67,13200.0
2014-05-20 13:15:00,44.66,44.67,44.62,44.65,10300.0,44.66,44.67,44.62,44.65,10300.0
2014-05-20 13:20:00,44.63,44.63,44.58,44.63,11900.0,44.63,44.63,44.58,44.63,11900.0
2014-05-20 13:25:00,44.63,44.69,44.59,44.69,6000.0,44.63,44.69,44.59,44.69,6000.0
2014-05-20 13:30:00,44.69,44.75,44.67,44.74,5700.0,44.69,44.75,44.67,44.74,5700.0
2014-05-20 13:35:00,44.71,44.71,44.65,44.67,3800.0,44.71,44.71,44.65,44.67,3800.0
2014-05-20 13:40:00,44.66,44.66,44.55,44.56,8600.0,44.66,44.66,44.55,44.56,8600.0
2014-05-20 13:45:00,44.57,44.58,44.53,44.53,8000.0,44.57,44.58,44.53,44.53,8000.0
2014-05-20 13:50:00,44.53,44.56,44.52,44.53,6000.0,44.53,44.56,44.52,44.53,6000.0
2014-05-20 13:55:00,44.52,44.57,44.48,44.48,18800.0,44.52,44.57,44.48,44.48,18800.0
2014-05-20 14:00:00,44.48,44.52,44.45,44.45,8000.0,44.48,44.52,44.45,44.45,8000.0
2014-05-20 14:05:00,44.45,44.47,44.43,44.45,10600.0,44.45,44.47,44.43,44.45,10600.0
2014-05-20 14:10:00,44.45,44.49,44.42,44.42,8400.0,44.45,44.49,44.42,44.42,8400.0
2014-05-20 14:15:00,44.43,44.47,44.39,44.46,40100.0,44.43,44.47,44.39,44.46,40100.0
2014-05-20 14:20:00,44.46,44.51,44.38,44.41,29900.0,44.46,44.51,44.38,44.41,29900.0
2014-05-20 14:25:00,44.4,44.41,44.35,44.37,9300.0,44.4,44.41,44.35,44.37,9300.0
2014-05-20 14:30:00,44.38,44.4,44.33,44.39,18600.0,44.38,44.4,44.33,44.39,18600.0
2014-05-20 14:35:00,44.36,44.39,44.35,44.36,12300.0,44.36,44.39,44.35,44.36,12300.0
2014-05-20 14:40:00,44.35,44.41,44.33,44.39,5700.0,44.35,44.41,44.33,44.39,5700.0
2014-05-20 14:45:00,44.39,44.46,44.38,44.38,5400.0,44.39,44.46,44.38,44.38,5400.0
2014-05-20 14:50:00,44.36,44.41,44.34,44.38,6800.0,44.36,44.41,44.34,44.38,6800.0
2014-05-20 14:55:00,44.37,44.5,44.37,44.46,9500.0,44.37,44.5,44.37,44.46,9500.0
2014-05-20 15:00:00,44.46,44.49,44.4,44.48,16000.0,44.46,44.49,44.4,44.48,16000.0
2014-05-20 15:05:00,44.48,44.57,44.48,44.51,30700.0,44.48,44.57,44.48,44.51,30700.0
2014-05-20 15:10:00,44.5,44.51,44.37,44.4,19400.0,44.5,44.51,44.37,44.4,19400.0
2014-05-20 15:15:00,44.39,44.46,44.39,44.43,22400.0,44.39,44.46,44.39,44.43,22400.0
2014-05-20 15:20:00,44.44,44.44,44.34,44.38,18900.0,44.44,44.44,44.34,44.38,18900.0
2014-05-20 15:25:00,44.37,44.45,44.37,44.43,20400.0,44.37,44.45,44.37,44.43,20400.0
2014-05-20 15:30:00,44.44,44.44,44.38,44.38,27900.0,44.44,44.44,44.38,44.38,27900.0
2014-05-20 15:35:00,44.38,44.51,44.38,44.47,32300.0,44.38,44.51,44.38,44.47,32300.0
2014-05-20 15:40:00,44.47,44.53,44.44,44.53,25700.0,44.47,44.53,44.44,44.53,25700.0
2014-05-20 15:45:00,44.52,44.53,44.4,44.4,34400.0,44.52,44.53,44.4,44.4,34400.0
2014-05-20 15:50:00,44.41,44.54,44.41,44.47,59700.0,44.41,44.54,44.41,44.47,59700.0
2014-05-20 15:55:00,44.46,44.46,44.39,44.45,63100.0,44.46,44.46,44.39,44.45,63100.0
2014-05-21 09:30:00,44.41,44.49,44.26,44.34,36000.0,44.41,44.49,44.26,44.34,36000.0
2014-05-21 09:35:00,44.34,44.59,44.31,44.46,16200.0,44.34,44.59,44.31,44.46,16200.0
2014-05-21 09:40:00,44.52,44.52,44.4,44.42,13400.0,44.52,44.52,44.4,44.42,13400.0
2014-05-21 09:45:00,44.45,44.55,44.37,44.52,8800.0,44.45,44.55,44.37,44.52,8800.0
2014-05-21 09:50:00,44.54,44.54,44.4,44.52,17200.0,44.54,44.54,44.4,44.52,17200.0
2014-05-21 09:55:00,44.51,44.61,44.48,44.6,9000.0,44.51,44.61,44.48,44.6,9000.0
2014-05-21 10:00:00,44.58,44.62,44.51,44.57,11400.0,44.58,44.62,44.51,44.57,11400.0
2014-05-21 10:05:00,44.59,44.74,44.59,44.7,12500.0,44.59,44.74,44.59,44.7,12500.0
2014-05-21 10:10:00,44.71,44.93,44.71,44.93,26400.0,44.71,44.93,44.71,44.93,26400.0
2014-05-21 10:15:00,44.91,45.02,44.91,44.96,33400.0,44.91,45.02,44.91,44.96,33400.0
2014-05-21 10:20:00,44.97,44.97,44.85,44.85,13700.0,44.97,44.97,44.85,44.85,13700.0
2014-05-21 10:25:00,44.85,45.01,44.85,44.99,5800.0,44.85,45.01,44.85,44.99,5800.0
2014-05-21 10:30:00,45.0,45.09,45.0,45.06,9000.0,45.0,45.09,45.0,45.06,9000.0
2014-05-21 10:35:00,45.04,45.1,45.01,45.08,11300.0,45.04,45.1,45.01,45.08,11300.0
2014-05-21 10:40:00,45.07,45.07,44.91,44.92,38500.0,45.07,45.07,44.91,44.92,38500.0
2014-05-21 10:45:00,44.91,44.93,44.88,44.88,19100.0,44.91,44.93,44.88,44.88,19100.0
2014-05-21 10:50:00,44.88,44.89,44.78,44.86,8300.0,44.88,44.89,44.78,44.86,8300.0
2014-05-21 10:55:00,44.85,44.9,44.72,44.74,8200.0,44.85,44.9,44.72,44.74,8200.0
2014-05-21 11:00:00,44.73,44.73,44.64,44.68,5000.0,44.73,44.73,44.64,44.68,5000.0
2014-05-21 11:05:00,44.68,44.75,44.67,44.7,9300.0,44.68,44.75,44.67,44.7,9300.0
2014-05-21 11:10:00,44.69,44.69,44.6,44.64,7500.0,44.69,44.69,44.6,44.64,7500.0
2014-05-21 11:15:00,44.64,44.64,44.5,44.54,8800.0,44.64,44.64,44.5,44.54,8800.0
2014-05-21 11:20:00,44.53,44.57,44.51,44.55,4100.0,44.53,44.57,44.51,44.55,4100.0
2014-05-21 11:25:00,44.54,44.55,44.36,44.54,40300.0,44.54,44.55,44.36,44.54,40300.0
2014-05-21 11:30:00,44.55,44.68,44.54,44.68,9100.0,44.55,44.68,44.54,44.68,9100.0
2014-05-21 11:35:00,44.67,44.75,44.64,44.75,8300.0,44.67,44.75,44.64,44.75,8300.0
2014-05-21 11:40:00,44.75,44.79,44.65,44.68,27100.0,44.75,44.79,44.65,44.68,27100.0
2014-05-21 11:45:00,44.67,44.73,44.58,44.58,24200.0,44.67,44.73,44.58,44.58,24200.0
2014-05-21 11:50:00,44.57,44.57,44.44,44.44,9600.0,44.57,44.57,44.44,44.44,9600.0
2014-05-21 11:55:00,44.44,44.52,44.42,44.44,17800.0,44.44,44.52,44.42,44.44,17800.0
2014-05-21 12:00:00,44.48,44.51,44.38,44.42,14500.0,44.48,44.51,44.38,44.42,14500.0
2014-05-21 12:05:00,44.41,44.46,44.41,44.42,15900.0,44.41,44.46,44.41,44.42,15900.0
2014-05-21 12:10:00,44.42,44.43,44.38,44.43,14700.0,44.42,44.43,44.38,44.43,14700.0
2014-05-21 12:15:00,44.42,44.42,44.38,44.39,3900.0,44.42,44.42,44.38,44.39,3900.0
2014-05-21 12:20:00,44.4,44.4,44.33,44.33,7000.0,44.4,44.4,44.33,44.33,7000.0
2014-05-21 12:25:00,44.33,44.39,44.31,44.39,11000.0,44.33,44.39,44.31,44.39,11000.0
2014-05-21 12:30:00,44.39,44.39,44.33,44.36,12000.0,44.39,44.39,44.33,44.36,12000.0
2014-05-21 12:35:00,44.37,44.45,44.35,44.41,8700.0,44.37,44.45,44.35,44.41,8700.0
2014-05-21 12:40:00,44.48,44.56,44.47,44.5,12700.0,44.48,44.56,44.47,44.5,12700.0
2014-05-21 12:45:00,44.49,44.5,44.44,44.44,8400.0,44.49,44.5,44.44,44.44,8400.0
2014-05-21 12:50:00,44.44,44.5,44.44,44.46,8000.0,44.44,44.5,44.44,44.46,8000.0
2014-05-21 12:55:00,44.48,44.5,44.43,44.43,5900.0,44.48,44.5,44.43,44.43,5900.0
2014-05-21 13:00:00,44.41,44.48,44.4,44.46,4400.0,44.41,44.48,44.4,44.46,4400.0
2014-05-21 13:05:00,44.49,44.64,44.48,44.64,12900.0,44.49,44.64,44.48,44.64,12900.0
2014-05-21 13:10:00,44.64,44.69,44.63,44.63,4100.0,44.64,44.69,44.63,44.63,4100.0
2014-05-21 13:15:00,44.61,44.65,44.6,44.6,3400.0,44.61,44.65,44.6,44.6,3400.0
2014-05-21 13:20:00,44.59,44.61,44.56,44.56,2200.0,44.59,44.61,44.56,44.56,2200.0
2014-05-21 13:25:00,44.56,44.57,44.54,44.57,6200.0,44.56,44.57,44.54,44.57,6200.0
2014-05-21 13:30:00,44.55,44.6,44.54,44.6,4900.0,44.55,44.6,44.54,44.6,4900.0
2014-05-21 13:35:00,44.6,44.6,44.56,44.56,4600.0,44.6,44.6,44.56,44.56,4600.0
2014-05-21 13:40:00,44.56,44.6,44.54,44.58,8100.0,44.56,44.6,44.54,44.58,8100.0
2014-05-21 13:45:00,44.58,44.61,44.57,44.57,7100.0,44.58,44.61,44.57,44.57,7100.0
2014-05-21 13:50:00,44.58,44.63,44.58,44.61,4700.0,44.58,44.63,44.58,44.61,4700.0
2014-05-21 13:55:00,44.6,44.69,44.58,44.69,13200.0,44.6,44.69,44.58,44.69,13200.0
2014-05-21 14:00:00,44.67,44.7,44.59,44.69,16800.0,44.67,44.7,44.59,44.69,16800.0
2014-05-21 14:05:00,44.69,44.72,44.6,44.64,31300.0,44.69,44.72,44.6,44.64,31300.0
2014-05-21 14:10:00,44.63,44.66,44.57,44.63,15200.0,44.63,44.66,44.57,44.63,15200.0
2014-05-21 14:15:00,44.62,44.69,44.62,44.69,7400.0,44.62,44.69,44.62,44.69,7400.0
2014-05-21 14:20:00,44.7,44.7,44.57,44.65,18600.0,44.7,44.7,44.57,44.65,18600.0
2014-05-21 14:25:00,44.7,44.71,44.65,44.7,5200.0,44.7,44.71,44.65,44.7,5200.0
2014-05-21 14:30:00,44.7,44.7,44.62,44.64,8200.0,44.7,44.7,44.62,44.64,8200.0
2014-05-21 14:35:00,44.68,44.68,44.62,44.62,6100.0,44.68,44.68,44.62,44.62,6100.0
2014-05-21 14:40:00,44.64,44.72,44.59,44.64,31200.0,44.64,44.72,44.59,44.64,31200.0
2014-05-21 14:45:00,44.64,44.77,44.64,44.77,31600.0,44.64,44.77,44.64,44.77,31600.0
2014-05-21 14:50:00,44.77,44.77,44.66,44.69,11300.0,44.77,44.77,44.66,44.69,11300.0
2014-05-21 14:55:00,44.68,44.74,44.68,44.73,5600.0,44.68,44.74,44.68,44.73,5600.0
2014-05-21 15:00:00,44.73,44.8,44.72,44.8,14700.0,44.73,44.8,44.72,44.8,14700.0
2014-05-21 15:05:00,44.82,44.88,44.79,44.8,57200.0,44.82,44.88,44.79,44.8,57200.0
2014-05-21 15:10:00,44.82,44.89,44.82,44.88,36200.0,44.82,44.89,44.82,44.88,36200.0
2014-05-21 15:15:00,44.88,44.89,44.8,44.82,23700.0,44.88,44.89,44.8,44.82,23700.0
2014-05-21 15:20:00,44.81,44.85,44.8,44.84,16000.0,44.81,44.85,44.8,44.84,16000.0
2014-05-21 15:25:00,44.84,44.84,44.74,44.79,17800.0,44.84,44.84,44.74,44.79,17800.0
2014-05-21 15:30:00,44.78,44.8,44.76,44.76,13200.0,44.78,44.8,44.76,44.76,13200.0
2014-05-21 15:35:00,44.77,44.8,44.76,44.78,23600.0,44.77,44.8,44.76,44.78,23600.0
2014-05-21 15:40:00,44.78,44.83,44.77,44.77,22600.0,44.78,44.83,44.77,44.77,22600.0
2014-05-21 15:45:00,44.77,44.79,44.76,44.78,24000.0,44.77,44.79,44.76,44.78,24000.0
2014-05-21 15:50:00,44.78,44.86,44.78,44.84,39200.0,44.78,44.86,44.78,44.84,39200.0
2014-05-21 15:55:00,44.84,44.85,44.75,44.77,69400.0,44.84,44.85,44.75,44.77,69400.0
2014-05-22 09:30:00,44.77,44.91,44.61,44.75,16200.0,44.77,44.91,44.61,44.75,16200.0
2014-05-22 09:35:00,44.62,44.89,44.51,44.89,23000.0,44.62,44.89,44.51,44.89,23000.0
2014-05-22 09:40:00,44.88,44.99,44.87,44.99,8900.0,44.88,44.99,44.87,44.99,8900.0
2014-05-22 09:45:00,45.0,45.37,45.0,45.33,18500.0,45.0,45.37,45.0,45.33,18500.0
2014-05-22 09:50:00,45.37,45.4,45.27,45.39,10600.0,45.37,45.4,45.27,45.39,10600.0
2014-05-22 09:55:00,45.39,45.44,45.32,45.36,9200.0,45.39,45.44,45.32,45.36,9200.0
2014-05-22 10:00:00,45.34,45.38,45.23,45.23,13200.0,45.34,45.38,45.23,45.23,13200.0
2014-05-22 10:05:00,45.21,45.21,44.96,44.96,20100.0,45.21,45.21,44.96,44.96,20100.0
2014-05-22 10:10:00,44.99,45.13,44.99,45.11,12700.0,44.99,45.13,44.99,45.11,12700.0
2014-05-22 10:15:00,45.11,45.19,45.09,45.14,4800.0,45.11,45.19,45.09,45.14,4800.0
2014-05-22 10:20:00,45.11,45.12,45.01,45.07,3700.0,45.11,45.12,45.01,45.07,3700.0
2014-05-22 10:25:00,45.1,45.12,45.06,45.08,3300.0,45.1,45.12,45.06,45.08,3300.0
2014-05-22 10:30:00,45.07,45.12,45.02,45.06,20100.0,45.07,45.12,45.02,45.06,20100.0
2014-05-22 10:35:00,45.04,45.12,45.04,45.1,11900.0,45.04,45.12,45.04,45.1,11900.0
2014-05-22 10:40:00,45.08,45.15,45.03,45.08,18400.0,45.08,45.15,45.03,45.08,18400.0
2014-05-22 10:45:00,45.07,45.12,45.0,45.12,7800.0,45.07,45.12,45.0,45.12,7800.0
2014-05-22 10:50:00,45.11,45.18,45.11,45.16,9500.0,45.11,45.18,45.11,45.16,9500.0
2014-05-22 10:55:00,45.14,45.15,45.08,45.12,5900.0,45.14,45.15,45.08,45.12,5900.0
2014-05-22 11:00:00,45.14,45.2,45.11,45.17,13500.0,45.14,45.2,45.11,45.17,13500.0
2014-05-22 11:05:00,45.18,45.19,45.14,45.17,4700.0,45.18,45.19,45.14,45.17,4700.0
2014-05-22 11:10:00,45.18,45.19,45.14,45.17,5900.0,45.18,45.19,45.14,45.17,5900.0
2014-05-22 11:15:00,45.16,45.2,45.11,45.19,12800.0,45.16,45.2,45.11,45.19,12800.0
2014-05-22 11:20:00,45.19,45.2,45.17,45.19,3900.0,45.19,45.2,45.17,45.19,3900.0
2014-05-22 11:25:00,45.2,45.25,45.2,45.22,4200.0,45.2,45.25,45.2,45.22,4200.0
2014-05-22 11:30:00,45.22,45.26,45.21,45.24,4100.0,45.22,45.26,45.21,45.24,4100.0
2014-05-22 11:35:00,45.23,45.3,45.23,45.27,29100.0,45.23,45.3,45.23,45.27,29100.0
2014-05-22 11:40:00,45.25,45.32,45.23,45.23,21900.0,45.25,45.32,45.23,45.23,21900.0
2014-05-22 11:45:00,45.23,45.3,45.21,45.3,5200.0,45.23,45.3,45.21,45.3,5200.0
2014-05-22 11:50:00,45.31,45.4,45.31,45.39,5900.0,45.31,45.4,45.31,45.39,5900.0
2014-05-22 11:55:00,45.38,45.4,45.31,45.31,6100.0,45.38,45.4,45.31,45.31,6100.0
2014-05-22 12:00:00,45.31,45.35,45.29,45.32,3100.0,45.31,45.35,45.29,45.32,3100.0
2014-05-22 12:05:00,45.31,45.38,45.3,45.35,6600.0,45.31,45.38,45.3,45.35,6600.0
2014-05-22 12:10:00,45.36,45.36,45.3,45.3,4400.0,45.36,45.36,45.3,45.3,4400.0
2014-05-22 12:15:00,45.3,45.3,45.16,45.17,7600.0,45.3,45.3,45.16,45.17,7600.0
2014-05-22 12:20:00,45.16,45.2,45.15,45.18,8900.0,45.16,45.2,45.15,45.18,8900.0
2014-05-22 12:25:00,45.18,45.19,45.14,45.16,2900.0,45.18,45.19,45.14,45.16,2900.0
2014-05-22 12:30:00,45.17,45.17,45.11,45.13,6000.0,45.17,45.17,45.11,45.13,6000.0
2014-05-22 12:35:00,45.13,45.13,45.05,45.12,10100.0,45.13,45.13,45.05,45.12,10100.0
2014-05-22 12:40:00,45.12,45.17,45.11,45.14,8900.0,45.12,45.17,45.11,45.14,8900.0
2014-05-22 12:45:00,45.14,45.15,45.11,45.11,9000.0,45.14,45.15,45.11,45.11,9000.0
2014-05-22 12:50:00,45.1,45.15,45.07,45.15,4000.0,45.1,45.15,45.07,45.15,4000.0
2014-05-22 12:55:00,45.16,45.18,45.07,45.07,4500.0,45.16,45.18,45.07,45.07,4500.0
2014-05-22 13:00:00,45.09,45.16,45.09,45.14,4800.0,45.09,45.16,45.09,45.14,4800.0
2014-05-22 13:05:00,45.15,45.16,45.1,45.12,3300.0,45.15,45.16,45.1,45.12,3300.0
2014-05-22 13:10:00,45.13,45.21,45.12,45.21,5500.0,45.13,45.21,45.12,45.21,5500.0
2014-05-22 13:15:00,45.2,45.21,45.19,45.21,1800.0,45.2,45.21,45.19,45.21,1800.0
2014-05-22 13:20:00,45.2,45.22,45.17,45.19,4200.0,45.2,45.22,45.17,45.19,4200.0
2014-05-22 13:25:00,45.19,45.22,45.15,45.22,4600.0,45.19,45.22,45.15,45.22,4600.0
2014-05-22 13:30:00,45.22,45.23,45.16,45.2,6200.0,45.22,45.23,45.16,45.2,6200.0
2014-05-22 13:35:00,45.2,45.24,45.17,45.18,4800.0,45.2,45.24,45.17,45.18,4800.0
2014-05-22 13:40:00,45.18,45.22,45.17,45.22,2900.0,45.18,45.22,45.17,45.22,2900.0
2014-05-22 13:45:00,45.22,45.23,45.17,45.18,3800.0,45.22,45.23,45.17,45.18,3800.0
2014-05-22 13:50:00,45.19,45.25,45.18,45.25,3600.0,45.19,45.25,45.18,45.25,3600.0
2014-05-22 13:55:00,45.26,45.26,45.17,45.23,10900.0,45.26,45.26,45.17,45.23,10900.0
2014-05-22 14:00:00,45.22,45.26,45.15,45.21,14800.0,45.22,45.26,45.15,45.21,14800.0
2014-05-22 14:05:00,45.22,45.24,45.19,45.23,3800.0,45.22,45.24,45.19,45.23,3800.0
2014-05-22 14:10:00,45.22,45.29,45.2,45.27,3900.0,45.22,45.29,45.2,45.27,3900.0
2014-05-22 14:15:00,45.26,45.26,45.2,45.24,4900.0,45.26,45.26,45.2,45.24,4900.0
2014-05-22 14:20:00,45.24,45.25,45.22,45.25,5200.0,45.24,45.25,45.22,45.25,5200.0
2014-05-22 14:25:00,45.24,45.24,45.19,45.23,3500.0,45.24,45.24,45.19,45.23,3500.0
2014-05-22 14:30:00,45.23,45.27,45.22,45.24,4300.0,45.23,45.27,45.22,45.24,4300.0
2014-05-22 14:35:00,45.24,45.29,45.23,45.24,2900.0,45.24,45.29,45.23,45.24,2900.0
2014-05-22 14:40:00,45.24,45.25,45.2,45.2,5100.0,45.24,45.25,45.2,45.2,5100.0
2014-05-22 14:45:00,45.21,45.21,45.19,45.2,5000.0,45.21,45.21,45.19,45.2,5000.0
2014-05-22 14:50:00,45.18,45.19,45.13,45.15,7500.0,45.18,45.19,45.13,45.15,7500.0
2014-05-22 14:55:00,45.16,45.19,45.13,45.17,6300.0,45.16,45.19,45.13,45.17,6300.0
2014-05-22 15:00:00,45.19,45.2,45.12,45.16,8500.0,45.19,45.2,45.12,45.16,8500.0
2014-05-22 15:05:00,45.14,45.16,45.09,45.12,10100.0,45.14,45.16,45.09,45.12,10100.0
2014-05-22 15:10:00,45.11,45.2,45.08,45.17,6900.0,45.11,45.2,45.08,45.17,6900.0
2014-05-22 15:15:00,45.15,45.16,45.09,45.14,8800.0,45.15,45.16,45.09,45.14,8800.0
2014-05-22 15:20:00,45.13,45.2,45.12,45.2,14800.0,45.13,45.2,45.12,45.2,14800.0
2014-05-22 15:25:00,45.2,45.2,45.13,45.14,6500.0,45.2,45.2,45.13,45.14,6500.0
2014-05-22 15:30:00,45.14,45.18,45.11,45.12,12200.0,45.14,45.18,45.11,45.12,12200.0
2014-05-22 15:35:00,45.12,45.16,45.09,45.15,7700.0,45.12,45.16,45.09,45.15,7700.0
2014-05-22 15:40:00,45.15,45.18,45.14,45.17,12800.0,45.15,45.18,45.14,45.17,12800.0
2014-05-22 15:45:00,45.18,45.18,45.12,45.15,17200.0,45.18,45.18,45.12,45.15,17200.0
2014-05-22 15:50:00,45.15,45.16,45.1,45.14,19800.0,45.15,45.16,45.1,45.14,19800.0
2014-05-22 15:55:00,45.15,45.21,45.13,45.13,34300.0,45.15,45.21,45.13,45.13,34300.0
2014-05-23 09:30:00,45.12,45.3,44.97,45.25,14500.0,45.12,45.3,44.97,45.25,14500.0
2014-05-23 09:35:00,45.3,45.37,44.97,45.1,11200.0,45.3,45.37,44.97,45.1,11200.0
2014-05-23 09:40:00,45.13,45.27,45.01,45.1,16900.0,45.13,45.27,45.01,45.1,16900.0
2014-05-23 09:45:00,45.09,45.15,44.79,44.79,20800.0,45.09,45.15,44.79,44.79,20800.0
2014-05-23 09:50:00,44.79,44.94,44.76,44.94,14200.0,44.79,44.94,44.76,44.94,14200.0
2014-05-23 09:55:00,44.97,45.22,44.94,45.21,7000.0,44.97,45.22,44.94,45.21,7000.0
2014-05-23 10:00:00,45.24,45.29,45.13,45.24,12300.0,45.24,45.29,45.13,45.24,12300.0
2014-05-23 10:05:00,45.28,45.3,45.16,45.21,43300.0,45.28,45.3,45.16,45.21,43300.0
2014-05-23 10:10:00,45.24,45.28,45.07,45.16,17200.0,45.24,45.28,45.07,45.16,17200.0
2014-05-23 10:15:00,45.15,45.15,45.0,45.05,15900.0,45.15,45.15,45.0,45.05,15900.0
2014-05-23 10:20:00,45.04,45.18,45.02,45.13,62700.0,45.04,45.18,45.02,45.13,62700.0
2014-05-23 10:25:00,45.13,45.44,45.13,45.44,31600.0,45.13,45.44,45.13,45.44,31600.0
2014-05-23 10:30:00,45.41,45.44,45.35,45.4,12400.0,45.41,45.44,45.35,45.4,12400.0
2014-05-23 10:35:00,45.4,45.44,45.37,45.44,6000.0,45.4,45.44,45.37,45.44,6000.0
2014-05-23 10:40:00,45.43,45.43,45.38,45.39,6600.0,45.43,45.43,45.38,45.39,6600.0
2014-05-23 10:45:00,45.38,45.43,45.36,45.42,16900.0,45.38,45.43,45.36,45.42,16900.0
2014-05-23 10:50:00,45.39,45.45,45.37,45.43,16900.0,45.39,45.45,45.37,45.43,16900.0
2014-05-23 10:55:00,45.44,45.44,45.35,45.41,7800.0,45.44,45.44,45.35,45.41,7800.0
2014-05-23 11:00:00,45.42,45.43,45.36,45.36,5500.0,45.42,45.43,45.36,45.36,5500.0
2014-05-23 11:05:00,45.38,45.41,45.35,45.39,12100.0,45.38,45.41,45.35,45.39,12100.0
2014-05-23 11:10:00,45.4,45.48,45.4,45.46,17200.0,45.4,45.48,45.4,45.46,17200.0
2014-05-23 11:15:00,45.47,45.53,45.47,45.48,15100.0,45.47,45.53,45.47,45.48,15100.0
2014-05-23 11:20:00,45.46,45.48,45.41,45.43,4800.0,45.46,45.48,45.41,45.43,4800.0
2014-05-23 11:25:00,45.42,45.42,45.31,45.32,5900.0,45.42,45.42,45.31,45.32,5900.0
2014-05-23 11:30:00,45.33,45.42,45.33,45.41,7300.0,45.33,45.42,45.33,45.41,7300.0
2014-05-23 11:35:00,45.43,45.44,45.39,45.4,4600.0,45.43,45.44,45.39,45.4,4600.0
2014-05-23 11:40:00,45.41,45.48,45.39,45.41,8900.0,45.41,45.48,45.39,45.41,8900.0
2014-05-23 11:45:00,45.41,45.41,45.35,45.36,5200.0,45.41,45.41,45.35,45.36,5200.0
2014-05-23 11:50:00,45.36,45.37,45.35,45.37,2600.0,45.36,45.37,45.35,45.37,2600.0
2014-05-23 11:55:00,45.37,45.4,45.34,45.4,8100.0,45.37,45.4,45.34,45.4,8100.0
2014-05-23 12:00:00,45.43,45.49,45.43,45.49,10200.0,45.43,45.49,45.43,45.49,10200.0
2014-05-23 12:05:00,45.49,45.54,45.46,45.46,5800.0,45.49,45.54,45.46,45.46,5800.0
2014-05-23 12:10:00,45.47,45.49,45.46,45.49,1100.0,45.47,45.49,45.46,45.49,1100.0
2014-05-23 12:15:00,45.5,45.57,45.5,45.55,8300.0,45.5,45.57,45.5,45.55,8300.0
2014-05-23 12:20:00,45.57,45.6,45.57,45.6,7100.0,45.57,45.6,45.57,45.6,7100.0
2014-05-23 12:25:00,45.59,45.59,45.55,45.59,10900.0,45.59,45.59,45.55,45.59,10900.0
2014-05-23 12:30:00,45.58,45.59,45.57,45.58,2900.0,45.58,45.59,45.57,45.58,2900.0
2014-05-23 12:35:00,45.58,45.58,45.56,45.57,1200.0,45.58,45.58,45.56,45.57,1200.0
2014-05-23 12:40:00,45.58,45.6,45.57,45.58,8200.0,45.58,45.6,45.57,45.58,8200.0
2014-05-23 12:45:00,45.58,45.61,45.58,45.58,3600.0,45.58,45.61,45.58,45.58,3600.0
2014-05-23 12:50:00,45.6,45.64,45.6,45.61,6500.0,45.6,45.64,45.6,45.61,6500.0
2014-05-23 12:55:00,45.62,45.62,45.57,45.57,3600.0,45.62,45.62,45.57,45.57,3600.0
2014-05-23 13:00:00,45.57,45.57,45.53,45.53,3600.0,45.57,45.57,45.53,45.53,3600.0
2014-05-23 13:05:00,45.53,45.53,45.49,45.5,6700.0,45.53,45.53,45.49,45.5,6700.0
2014-05-23 13:10:00,45.52,45.55,45.5,45.51,11600.0,45.52,45.55,45.5,45.51,11600.0
2014-05-23 13:15:00,45.52,45.52,45.46,45.49,4700.0,45.52,45.52,45.46,45.49,4700.0
2014-05-23 13:20:00,45.5,45.5,45.47,45.47,5900.0,45.5,45.5,45.47,45.47,5900.0
2014-05-23 13:25:00,45.47,45.47,45.41,45.45,7200.0,45.47,45.47,45.41,45.45,7200.0
2014-05-23 13:30:00,45.45,45.48,45.44,45.45,8600.0,45.45,45.48,45.44,45.45,8600.0
2014-05-23 13:35:00,45.43,45.47,45.38,45.41,35300.0,45.43,45.47,45.38,45.41,35300.0
2014-05-23 13:40:00,45.41,45.41,45.36,45.4,3500.0,45.41,45.41,45.36,45.4,3500.0
2014-05-23 13:45:00,45.4,45.45,45.37,45.43,22200.0,45.4,45.45,45.37,45.43,22200.0
2014-05-23 13:50:00,45.42,45.42,45.38,45.39,3000.0,45.42,45.42,45.38,45.39,3000.0
2014-05-23 13:55:00,45.39,45.42,45.38,45.4,21500.0,45.39,45.42,45.38,45.4,21500.0
2014-05-23 14:00:00,45.41,45.43,45.38,45.42,20500.0,45.41,45.43,45.38,45.42,20500.0
2014-05-23 14:05:00,45.41,45.47,45.4,45.47,12000.0,45.41,45.47,45.4,45.47,12000.0
2014-05-23 14:10:00,45.5,45.5,45.43,45.43,2600.0,45.5,45.5,45.43,45.43,2600.0
2014-05-23 14:15:00,45.41,45.43,45.39,45.4,5300.0,45.41,45.43,45.39,45.4,5300.0
2014-05-23 14:20:00,45.4,45.43,45.4,45.43,10000.0,45.4,45.43,45.4,45.43,10000.0
2014-05-23 14:25:00,45.44,45.44,45.39,45.39,5200.0,45.44,45.44,45.39,45.39,5200.0
2014-05-23 14:30:00,45.39,45.41,45.37,45.38,10400.0,45.39,45.41,45.37,45.38,10400.0
2014-05-23 14:35:00,45.39,45.4,45.33,45.33,8100.0,45.39,45.4,45.33,45.33,8100.0
2014-05-23 14:40:00,45.35,45.4,45.35,45.38,5300.0,45.35,45.4,45.35,45.38,5300.0
2014-05-23 14:45:00,45.38,45.47,45.38,45.47,5600.0,45.38,45.47,45.38,45.47,5600.0
2014-05-23 14:50:00,45.47,45.54,45.47,45.49,16100.0,45.47,45.54,45.47,45.49,16100.0
2014-05-23 14:55:00,45.49,45.49,45.47,45.48,1800.0,45.49,45.49,45.47,45.48,1800.0
2014-05-23 15:00:00,45.46,45.51,45.41,45.5,6100.0,45.46,45.51,45.41,45.5,6100.0
2014-05-23 15:05:00,45.49,45.51,45.48,45.5,4400.0,45.49,45.51,45.48,45.5,4400.0
2014-05-23 15:10:00,45.49,45.57,45.49,45.54,12600.0,45.49,45.57,45.49,45.54,12600.0
2014-05-23 15:15:00,45.54,45.56,45.52,45.54,5200.0,45.54,45.56,45.52,45.54,5200.0
2014-05-23 15:20:00,45.54,45.54,45.44,45.48,28100.0,45.54,45.54,45.44,45.48,28100.0
2014-05-23 15:25:00,45.5,45.56,45.46,45.48,27200.0,45.5,45.56,45.46,45.48,27200.0
2014-05-23 15:30:00,45.48,45.48,45.42,45.43,11700.0,45.48,45.48,45.42,45.43,11700.0
2014-05-23 15:35:00,45.44,45.45,45.35,45.36,29300.0,45.44,45.45,45.35,45.36,29300.0
2014-05-23 15:40:00,45.37,45.42,45.37,45.4,19300.0,45.37,45.42,45.37,45.4,19300.0
2014-05-23 15:45:00,45.4,45.4,45.32,45.34,33300.0,45.4,45.4,45.32,45.34,33300.0
2014-05-23 15:50:00,45.36,45.36,45.27,45.3,79000.0,45.36,45.36,45.27,45.3,79000.0
2014-05-23 15:55:00,45.3,45.33,45.23,45.3,74400.0,45.3,45.33,45.23,45.3,74400.0
2014-05-27 09:30:00,45.62,45.64,45.39,45.43,39500.0,45.62,45.64,45.39,45.43,39500.0
2014-05-27 09:35:00,45.46,45.47,45.2,45.28,23700.0,45.46,45.47,45.2,45.28,23700.0
2014-05-27 09:40:00,45.27,45.5,45.26,45.38,22400.0,45.27,45.5,45.26,45.38,22400.0
2014-05-27 09:45:00,45.37,45.53,45.29,45.51,27700.0,45.37,45.53,45.29,45.51,27700.0
2014-05-27 09:50:00,45.53,45.56,45.47,45.53,13400.0,45.53,45.56,45.47,45.53,13400.0
2014-05-27 09:55:00,45.53,45.56,45.47,45.48,41200.0,45.53,45.56,45.47,45.48,41200.0
2014-05-27 10:00:00,45.46,45.6,45.43,45.48,26700.0,45.46,45.6,45.43,45.48,26700.0
2014-05-27 10:05:00,45.48,45.53,45.44,45.46,24400.0,45.48,45.53,45.44,45.46,24400.0
2014-05-27 10:10:00,45.46,45.5,45.33,45.36,31700.0,45.46,45.5,45.33,45.36,31700.0
2014-05-27 10:15:00,45.34,45.38,45.21,45.33,21100.0,45.34,45.38,45.21,45.33,21100.0
2014-05-27 10:20:00,45.34,45.44,45.32,45.33,16400.0,45.34,45.44,45.32,45.33,16400.0
2014-05-27 10:25:00,45.32,45.34,45.27,45.29,17700.0,45.32,45.34,45.27,45.29,17700.0
2014-05-27 10:30:00,45.28,45.39,45.24,45.39,31900.0,45.28,45.39,45.24,45.39,31900.0
2014-05-27 10:35:00,45.39,45.5,45.39,45.46,5900.0,45.39,45.5,45.39,45.46,5900.0
2014-05-27 10:40:00,45.47,45.61,45.47,45.58,22500.0,45.47,45.61,45.47,45.58,22500.0
2014-05-27 10:45:00,45.59,45.6,45.5,45.52,21000.0,45.59,45.6,45.5,45.52,21000.0
2014-05-27 10:50:00,45.52,45.52,45.45,45.47,21200.0,45.52,45.52,45.45,45.47,21200.0
2014-05-27 10:55:00,45.46,45.51,45.43,45.43,24500.0,45.46,45.51,45.43,45.43,24500.0
2014-05-27 11:00:00,45.46,45.47,45.36,45.44,9000.0,45.46,45.47,45.36,45.44,9000.0
2014-05-27 11:05:00,45.47,45.5,45.47,45.5,17200.0,45.47,45.5,45.47,45.5,17200.0
2014-05-27 11:10:00,45.49,45.51,45.46,45.46,4700.0,45.49,45.51,45.46,45.46,4700.0
2014-05-27 11:15:00,45.47,45.49,45.42,45.42,14100.0,45.47,45.49,45.42,45.42,14100.0
2014-05-27 11:20:00,45.39,45.41,45.34,45.36,11800.0,45.39,45.41,45.34,45.36,11800.0
2014-05-27 11:25:00,45.38,45.41,45.33,45.34,14900.0,45.38,45.41,45.33,45.34,14900.0
2014-05-27 11:30:00,45.34,45.35,45.29,45.3,14800.0,45.34,45.35,45.29,45.3,14800.0
2014-05-27 11:35:00,45.3,45.35,45.3,45.31,6400.0,45.3,45.35,45.3,45.31,6400.0
2014-05-27 11:40:00,45.31,45.32,45.27,45.28,15500.0,45.31,45.32,45.27,45.28,15500.0
2014-05-27 11:45:00,45.28,45.28,45.23,45.27,12700.0,45.28,45.28,45.23,45.27,12700.0
2014-05-27 11:50:00,45.28,45.28,45.23,45.26,8300.0,45.28,45.28,45.23,45.26,8300.0
2014-05-27 11:55:00,45.26,45.27,45.15,45.16,19100.0,45.26,45.27,45.15,45.16,19100.0
2014-05-27 12:00:00,45.15,45.15,45.04,45.05,27400.0,45.15,45.15,45.04,45.05,27400.0
2014-05-27 12:05:00,45.05,45.07,45.04,45.07,20700.0,45.05,45.07,45.04,45.07,20700.0
2014-05-27 12:10:00,45.07,45.12,45.04,45.09,17700.0,45.07,45.12,45.04,45.09,17700.0
2014-05-27 12:15:00,45.1,45.22,45.1,45.12,10000.0,45.1,45.22,45.1,45.12,10000.0
2014-05-27 12:20:00,45.12,45.13,45.0,45.01,29200.0,45.12,45.13,45.0,45.01,29200.0
2014-05-27 12:25:00,45.0,45.0,44.88,44.88,41900.0,45.0,45.0,44.88,44.88,41900.0
2014-05-27 12:30:00,44.88,44.94,44.85,44.87,29300.0,44.88,44.94,44.85,44.87,29300.0
2014-05-27 12:35:00,44.87,44.88,44.84,44.87,15700.0,44.87,44.88,44.84,44.87,15700.0
2014-05-27 12:40:00,44.88,44.95,44.88,44.94,13000.0,44.88,44.95,44.88,44.94,13000.0
2014-05-27 12:45:00,44.94,44.94,44.88,44.89,17200.0,44.94,44.94,44.88,44.89,17200.0
2014-05-27 12:50:00,44.88,44.89,44.79,44.79,11900.0,44.88,44.89,44.79,44.79,11900.0
2014-05-27 12:55:00,44.78,44.79,44.59,44.62,42000.0,44.78,44.79,44.59,44.62,42000.0
2014-05-27 13:00:00,44.63,44.8,44.59,44.65,36100.0,44.63,44.8,44.59,44.65,36100.0
2014-05-27 13:05:00,44.64,44.85,44.63,44.85,35900.0,44.64,44.85,44.63,44.85,35900.0
2014-05-27 13:10:00,44.85,44.86,44.75,44.77,15700.0,44.85,44.86,44.75,44.77,15700.0
2014-05-27 13:15:00,44.78,44.8,44.71,44.73,19600.0,44.78,44.8,44.71,44.73,19600.0
2014-05-27 13:20:00,44.72,44.75,44.63,44.63,8900.0,44.72,44.75,44.63,44.63,8900.0
2014-05-27 13:25:00,44.67,44.83,44.66,44.82,7300.0,44.67,44.83,44.66,44.82,7300.0
2014-05-27 13:30:00,44.81,44.81,44.75,44.8,13500.0,44.81,44.81,44.75,44.8,13500.0
2014-05-27 13:35:00,44.8,44.84,44.77,44.78,12500.0,44.8,44.84,44.77,44.78,12500.0
2014-05-27 13:40:00,44.79,44.83,44.78,44.82,11600.0,44.79,44.83,44.78,44.82,11600.0
2014-05-27 13:45:00,44.83,44.88,44.82,44.85,19600.0,44.83,44.88,44.82,44.85,19600.0
2014-05-27 13:50:00,44.84,44.84,44.74,44.82,9400.0,44.84,44.84,44.74,44.82,9400.0
2014-05-27 13:55:00,44.85,45.0,44.85,45.0,21000.0,44.85,45.0,44.85,45.0,21000.0
2014-05-27 14:00:00,45.0,45.0,44.93,44.99,18300.0,45.0,45.0,44.93,44.99,18300.0
2014-05-27 14:05:00,44.98,45.03,44.97,45.02,10100.0,44.98,45.03,44.97,45.02,10100.0
2014-05-27 14:10:00,45.0,45.02,44.9,45.02,23900.0,45.0,45.02,44.9,45.02,23900.0
2014-05-27 14:15:00,45.01,45.02,44.93,44.93,10700.0,45.01,45.02,44.93,44.93,10700.0
2014-05-27 14:20:00,44.94,45.04,44.91,45.03,10800.0,44.94,45.04,44.91,45.03,10800.0
2014-05-27 14:25:00,45.03,45.05,45.02,45.03,10600.0,45.03,45.05,45.02,45.03,10600.0
2014-05-27 14:30:00,45.02,45.02,44.93,45.0,12300.0,45.02,45.02,44.93,45.0,12300.0
2014-05-27 14:35:00,45.0,45.08,44.99,45.02,18500.0,45.0,45.08,44.99,45.02,18500.0
2014-05-27 14:40:00,45.01,45.02,44.98,44.99,10400.0,45.01,45.02,44.98,44.99,10400.0
2014-05-27 14:45:00,45.0,45.04,44.96,45.02,26100.0,45.0,45.04,44.96,45.02,26100.0
2014-05-27 14:50:00,45.02,45.02,44.96,44.98,13100.0,45.02,45.02,44.96,44.98,13100.0
2014-05-27 14:55:00,44.99,45.01,44.97,45.0,16200.0,44.99,45.01,44.97,45.0,16200.0
2014-05-27 15:00:00,45.0,45.01,44.97,44.98,14000.0,45.0,45.01,44.97,44.98,14000.0
2014-05-27 15:05:00,44.99,45.0,44.98,44.99,9300.0,44.99,45.0,44.98,44.99,9300.0
2014-05-27 15:10:00,44.98,45.0,44.97,45.0,11400.0,44.98,45.0,44.97,45.0,11400.0
2014-05-27 15:15:00,45.0,45.02,44.97,44.99,18400.0,45.0,45.02,44.97,44.99,18400.0
2014-05-27 15:20:00,44.98,45.0,44.97,45.0,18100.0,44.98,45.0,44.97,45.0,18100.0
2014-05-27 15:25:00,45.0,45.01,44.96,45.01,29500.0,45.0,45.01,44.96,45.01,29500.0
2014-05-27 15:30:00,45.01,45.01,44.86,44.89,45500.0,45.01,45.01,44.86,44.89,45500.0
2014-05-27 15:35:00,44.89,44.96,44.88,44.96,40900.0,44.89,44.96,44.88,44.96,40900.0
2014-05-27 15:40:00,44.96,44.98,44.9,44.95,38500.0,44.96,44.98,44.9,44.95,38500.0
2014-05-27 15:45:00,44.94,44.96,44.83,44.83,64300.0,44.94,44.96,44.83,44.83,64300.0
2014-05-27 15:50:00,44.83,44.91,44.82,44.82,81900.0,44.83,44.91,44.82,44.82,81900.0
2014-05-27 15:55:00,44.82,44.87,44.77,44.85,78700.0,44.82,44.87,44.77,44.85,78700.0
2014-05-28 09:30:00,44.94,45.15,44.77,44.95,30700.0,44.94,45.15,44.77,44.95,30700.0
2014-05-28 09:35:00,44.99,44.99,44.52,44.59,31700.0,44.99,44.99,44.52,44.59,31700.0
2014-05-28 09:40:00,44.6,44.75,44.44,44.65,45400.0,44.6,44.75,44.44,44.65,45400.0
2014-05-28 09:45:00,44.72,44.72,44.54,44.64,26000.0,44.72,44.72,44.54,44.64,26000.0
2014-05-28 09:50:00,44.64,44.64,44.54,44.59,34000.0,44.64,44.64,44.54,44.59,34000.0
2014-05-28 09:55:00,44.58,44.62,44.46,44.57,33400.0,44.58,44.62,44.46,44.57,33400.0
2014-05-28 10:00:00,44.57,44.57,44.44,44.44,42800.0,44.57,44.57,44.44,44.44,42800.0
2014-05-28 10:05:00,44.48,44.58,44.47,44.54,16300.0,44.48,44.58,44.47,44.54,16300.0
2014-05-28 10:10:00,44.53,44.63,44.53,44.59,23200.0,44.53,44.63,44.53,44.59,23200.0
2014-05-28 10:15:00,44.58,44.58,44.39,44.39,31700.0,44.58,44.58,44.39,44.39,31700.0
2014-05-28 10:20:00,44.38,44.41,44.29,44.33,33000.0,44.38,44.41,44.29,44.33,33000.0
2014-05-28 10:25:00,44.32,44.5,44.31,44.38,13100.0,44.32,44.5,44.31,44.38,13100.0
2014-05-28 10:30:00,44.4,44.46,44.34,44.42,14100.0,44.4,44.46,44.34,44.42,14100.0
2014-05-28 10:35:00,44.41,44.43,44.3,44.3,13900.0,44.41,44.43,44.3,44.3,13900.0
2014-05-28 10:40:00,44.31,44.32,44.2,44.27,55200.0,44.31,44.32,44.2,44.27,55200.0
2014-05-28 10:45:00,44.23,44.23,44.11,44.16,25900.0,44.23,44.23,44.11,44.16,25900.0
2014-05-28 10:50:00,44.18,44.22,44.13,44.19,28100.0,44.18,44.22,44.13,44.19,28100.0
2014-05-28 10:55:00,44.18,44.25,44.02,44.04,58300.0,44.18,44.25,44.02,44.04,58300.0
2014-05-28 11:00:00,44.02,44.1,43.98,44.01,43200.0,44.02,44.1,43.98,44.01,43200.0
2014-05-28 11:05:00,44.01,44.1,44.01,44.08,21800.0,44.01,44.1,44.01,44.08,21800.0
2014-05-28 11:10:00,44.07,44.1,44.04,44.06,16500.0,44.07,44.1,44.04,44.06,16500.0
2014-05-28 11:15:00,44.06,44.08,44.06,44.07,15600.0,44.06,44.08,44.06,44.07,15600.0
2014-05-28 11:20:00,44.07,44.1,44.0,44.08,11000.0,44.07,44.1,44.0,44.08,11000.0
2014-05-28 11:25:00,44.08,44.08,44.04,44.06,12600.0,44.08,44.08,44.04,44.06,12600.0
2014-05-28 11:30:00,44.07,44.16,44.05,44.15,14100.0,44.07,44.16,44.05,44.15,14100.0
2014-05-28 11:35:00,44.16,44.3,44.16,44.3,23800.0,44.16,44.3,44.16,44.3,23800.0
2014-05-28 11:40:00,44.28,44.29,44.18,44.2,11800.0,44.28,44.29,44.18,44.2,11800.0
2014-05-28 11:45:00,44.21,44.21,44.17,44.17,8800.0,44.21,44.21,44.17,44.17,8800.0
2014-05-28 11:50:00,44.16,44.17,44.13,44.16,10700.0,44.16,44.17,44.13,44.16,10700.0
2014-05-28 11:55:00,44.15,44.21,44.15,44.21,10900.0,44.15,44.21,44.15,44.21,10900.0
2014-05-28 12:00:00,44.2,44.32,44.2,44.29,20000.0,44.2,44.32,44.2,44.29,20000.0
2014-05-28 12:05:00,44.27,44.29,44.24,44.26,12100.0,44.27,44.29,44.24,44.26,12100.0
2014-05-28 12:10:00,44.26,44.3,44.25,44.29,12500.0,44.26,44.3,44.25,44.29,12500.0
2014-05-28 12:15:00,44.31,44.31,44.2,44.24,13500.0,44.31,44.31,44.2,44.24,13500.0
2014-05-28 12:20:00,44.27,44.27,44.19,44.19,11300.0,44.27,44.27,44.19,44.19,11300.0
2014-05-28 12:25:00,44.17,44.27,44.14,44.27,11100.0,44.17,44.27,44.14,44.27,11100.0
2014-05-28 12:30:00,44.26,44.32,44.18,44.32,23200.0,44.26,44.32,44.18,44.32,23200.0
2014-05-28 12:35:00,44.32,44.33,44.28,44.28,6700.0,44.32,44.33,44.28,44.28,6700.0
2014-05-28 12:40:00,44.25,44.27,44.2,44.27,10200.0,44.25,44.27,44.2,44.27,10200.0
2014-05-28 12:45:00,44.27,44.39,44.25,44.38,26200.0,44.27,44.39,44.25,44.38,26200.0
2014-05-28 12:50:00,44.38,44.43,44.37,44.43,16100.0,44.38,44.43,44.37,44.43,16100.0
2014-05-28 12:55:00,44.43,44.43,44.39,44.4,15500.0,44.43,44.43,44.39,44.4,15500.0
2014-05-28 13:00:00,44.38,44.39,44.35,44.36,9300.0,44.38,44.39,44.35,44.36,9300.0
2014-05-28 13:05:00,44.37,44.5,44.36,44.48,29100.0,44.37,44.5,44.36,44.48,29100.0
2014-05-28 13:10:00,44.48,44.5,44.35,44.37,27400.0,44.48,44.5,44.35,44.37,27400.0
2014-05-28 13:15:00,44.35,44.37,44.34,44.37,11500.0,44.35,44.37,44.34,44.37,11500.0
2014-05-28 13:20:00,44.36,44.37,44.31,44.31,12100.0,44.36,44.37,44.31,44.31,12100.0
2014-05-28 13:25:00,44.3,44.31,44.21,44.23,20800.0,44.3,44.31,44.21,44.23,20800.0
2014-05-28 13:30:00,44.23,44.3,44.21,44.3,31400.0,44.23,44.3,44.21,44.3,31400.0
2014-05-28 13:35:00,44.31,44.4,44.31,44.37,22400.0,44.31,44.4,44.31,44.37,22400.0
2014-05-28 13:40:00,44.37,44.38,44.33,44.36,13700.0,44.37,44.38,44.33,44.36,13700.0
2014-05-28 13:45:00,44.37,44.43,44.36,44.43,8600.0,44.37,44.43,44.36,44.43,8600.0
2014-05-28 13:50:00,44.44,44.6,44.43,44.59,44600.0,44.44,44.6,44.43,44.59,44600.0
2014-05-28 13:55:00,44.58,44.61,44.55,44.55,19500.0,44.58,44.61,44.55,44.55,19500.0
2014-05-28 14:00:00,44.53,44.61,44.51,44.6,36200.0,44.53,44.61,44.51,44.6,36200.0
2014-05-28 14:05:00,44.59,44.6,44.52,44.54,14300.0,44.59,44.6,44.52,44.54,14300.0
2014-05-28 14:10:00,44.54,44.54,44.45,44.47,14500.0,44.54,44.54,44.45,44.47,14500.0
2014-05-28 14:15:00,44.45,44.48,44.4,44.48,13800.0,44.45,44.48,44.4,44.48,13800.0
2014-05-28 14:20:00,44.49,44.55,44.49,44.52,8500.0,44.49,44.55,44.49,44.52,8500.0
2014-05-28 14:25:00,44.53,44.53,44.43,44.43,13700.0,44.53,44.53,44.43,44.43,13700.0
2014-05-28 14:30:00,44.43,44.43,44.34,44.37,17700.0,44.43,44.43,44.34,44.37,17700.0
2014-05-28 14:35:00,44.38,44.41,44.36,44.39,15200.0,44.38,44.41,44.36,44.39,15200.0
2014-05-28 14:40:00,44.4,44.47,44.35,44.47,15900.0,44.4,44.47,44.35,44.47,15900.0
2014-05-28 14:45:00,44.47,44.6,44.46,44.6,17700.0,44.47,44.6,44.46,44.6,17700.0
2014-05-28 14:50:00,44.59,44.66,44.53,44.57,30200.0,44.59,44.66,44.53,44.57,30200.0
2014-05-28 14:55:00,44.58,44.65,44.57,44.62,17000.0,44.58,44.65,44.57,44.62,17000.0
2014-05-28 15:00:00,44.61,44.63,44.58,44.62,13300.0,44.61,44.63,44.58,44.62,13300.0
2014-05-28 15:05:00,44.62,44.63,44.56,44.61,9700.0,44.62,44.63,44.56,44.61,9700.0
2014-05-28 15:10:00,44.62,44.63,44.56,44.62,12700.0,44.62,44.63,44.56,44.62,12700.0
2014-05-28 15:15:00,44.62,44.64,44.58,44.61,20400.0,44.62,44.64,44.58,44.61,20400.0
2014-05-28 15:20:00,44.61,44.63,44.58,44.6,23600.0,44.61,44.63,44.58,44.6,23600.0
2014-05-28 15:25:00,44.61,44.65,44.59,44.59,19100.0,44.61,44.65,44.59,44.59,19100.0
2014-05-28 15:30:00,44.59,44.63,44.57,44.61,17100.0,44.59,44.63,44.57,44.61,17100.0
2014-05-28 15:35:00,44.61,44.63,44.59,44.61,20400.0,44.61,44.63,44.59,44.61,20400.0
2014-05-28 15:40:00,44.6,44.7,44.6,44.69,43900.0,44.6,44.7,44.6,44.69,43900.0
2014-05-28 15:45:00,44.69,44.7,44.68,44.69,37700.0,44.69,44.7,44.68,44.69,37700.0
2014-05-28 15:50:00,44.68,44.71,44.67,44.69,63000.0,44.68,44.71,44.67,44.69,63000.0
2014-05-28 15:55:00,44.69,44.75,44.67,44.69,129800.0,44.69,44.75,44.67,44.69,129800.0
2014-05-29 09:30:00,45.0,45.07,44.69,45.06,26200.0,45.0,45.07,44.69,45.06,26200.0
2014-05-29 09:35:00,44.95,45.02,44.85,44.99,11500.0,44.95,45.02,44.85,44.99,11500.0
2014-05-29 09:40:00,45.0,45.09,44.89,45.07,16000.0,45.0,45.09,44.89,45.07,16000.0
2014-05-29 09:45:00,45.09,45.25,45.09,45.18,31500.0,45.09,45.25,45.09,45.18,31500.0
2014-05-29 09:50:00,45.19,45.19,44.93,44.93,26600.0,45.19,45.19,44.93,44.93,26600.0
2014-05-29 09:55:00,44.95,45.06,44.95,45.04,10700.0,44.95,45.06,44.95,45.04,10700.0
2014-05-29 10:00:00,45.06,45.15,44.97,45.02,11900.0,45.06,45.15,44.97,45.02,11900.0
2014-05-29 10:05:00,45.02,45.11,44.87,44.9,11100.0,45.02,45.11,44.87,44.9,11100.0
2014-05-29 10:10:00,44.91,44.97,44.78,44.78,11400.0,44.91,44.97,44.78,44.78,11400.0
2014-05-29 10:15:00,44.77,44.77,44.6,44.6,7600.0,44.77,44.77,44.6,44.6,7600.0
2014-05-29 10:20:00,44.6,44.6,44.48,44.55,53000.0,44.6,44.6,44.48,44.55,53000.0
2014-05-29 10:25:00,44.53,44.65,44.5,44.65,27100.0,44.53,44.65,44.5,44.65,27100.0
2014-05-29 10:30:00,44.65,44.65,44.54,44.62,28400.0,44.65,44.65,44.54,44.62,28400.0
2014-05-29 10:35:00,44.61,44.63,44.59,44.62,4200.0,44.61,44.63,44.59,44.62,4200.0
2014-05-29 10:40:00,44.61,44.74,44.59,44.73,11200.0,44.61,44.74,44.59,44.73,11200.0
2014-05-29 10:45:00,44.77,44.81,44.7,44.7,11400.0,44.77,44.81,44.7,44.7,11400.0
2014-05-29 10:50:00,44.7,44.78,44.7,44.75,26200.0,44.7,44.78,44.7,44.75,26200.0
2014-05-29 10:55:00,44.75,44.81,44.75,44.77,7700.0,44.75,44.81,44.75,44.77,7700.0
2014-05-29 11:00:00,44.78,44.8,44.75,44.77,10900.0,44.78,44.8,44.75,44.77,10900.0
2014-05-29 11:05:00,44.77,44.81,44.75,44.81,8900.0,44.77,44.81,44.75,44.81,8900.0
2014-05-29 11:10:00,44.81,44.96,44.81,44.96,17100.0,44.81,44.96,44.81,44.96,17100.0
2014-05-29 11:15:00,44.97,45.01,44.95,45.0,25900.0,44.97,45.01,44.95,45.0,25900.0
2014-05-29 11:20:00,45.0,45.03,45.0,45.01,13900.0,45.0,45.03,45.0,45.01,13900.0
2014-05-29 11:25:00,45.01,45.04,45.01,45.03,6000.0,45.01,45.04,45.01,45.03,6000.0
2014-05-29 11:30:00,45.03,45.05,45.01,45.03,9700.0,45.03,45.05,45.01,45.03,9700.0
2014-05-29 11:35:00,45.01,45.07,45.01,45.03,21500.0,45.01,45.07,45.01,45.03,21500.0
2014-05-29 11:40:00,45.02,45.07,45.01,45.03,18300.0,45.02,45.07,45.01,45.03,18300.0
2014-05-29 11:45:00,45.08,45.08,44.98,44.98,5900.0,45.08,45.08,44.98,44.98,5900.0
2014-05-29 11:50:00,44.96,44.96,44.91,44.92,5800.0,44.96,44.96,44.91,44.92,5800.0
2014-05-29 11:55:00,44.92,44.96,44.87,44.9,5600.0,44.92,44.96,44.87,44.9,5600.0
2014-05-29 12:00:00,44.87,44.87,44.76,44.76,12000.0,44.87,44.87,44.76,44.76,12000.0
2014-05-29 12:05:00,44.76,44.89,44.75,44.89,9800.0,44.76,44.89,44.75,44.89,9800.0
2014-05-29 12:10:00,44.9,44.93,44.9,44.93,2100.0,44.9,44.93,44.9,44.93,2100.0
2014-05-29 12:15:00,44.91,44.91,44.75,44.76,5500.0,44.91,44.91,44.75,44.76,5500.0
2014-05-29 12:20:00,44.75,44.78,44.75,44.75,3500.0,44.75,44.78,44.75,44.75,3500.0
2014-05-29 12:25:00,44.75,44.75,44.67,44.68,7300.0,44.75,44.75,44.67,44.68,7300.0
2014-05-29 12:30:00,44.68,44.78,44.68,44.76,4100.0,44.68,44.78,44.68,44.76,4100.0
2014-05-29 12:35:00,44.76,44.76,44.71,44.72,4900.0,44.76,44.76,44.71,44.72,4900.0
2014-05-29 12:40:00,44.71,44.71,44.66,44.69,5100.0,44.71,44.71,44.66,44.69,5100.0
2014-05-29 12:45:00,44.69,44.75,44.69,44.7,4200.0,44.69,44.75,44.69,44.7,4200.0
2014-05-29 12:50:00,44.68,44.69,44.63,44.63,3100.0,44.68,44.69,44.63,44.63,3100.0
2014-05-29 12:55:00,44.63,44.71,44.62,44.71,3300.0,44.63,44.71,44.62,44.71,3300.0
2014-05-29 13:00:00,44.72,44.74,44.71,44.72,2800.0,44.72,44.74,44.71,44.72,2800.0
2014-05-29 13:05:00,44.68,44.71,44.65,44.69,4700.0,44.68,44.71,44.65,44.69,4700.0
2014-05-29 13:10:00,44.69,44.69,44.61,44.61,2800.0,44.69,44.69,44.61,44.61,2800.0
2014-05-29 13:15:00,44.62,44.64,44.61,44.64,6900.0,44.62,44.64,44.61,44.64,6900.0
2014-05-29 13:20:00,44.61,44.63,44.55,44.58,9500.0,44.61,44.63,44.55,44.58,9500.0
2014-05-29 13:25:00,44.56,44.59,44.54,44.58,2700.0,44.56,44.59,44.54,44.58,2700.0
2014-05-29 13:30:00,44.58,44.58,44.51,44.52,6400.0,44.58,44.58,44.51,44.52,6400.0
2014-05-29 13:35:00,44.53,44.55,44.46,44.47,13100.0,44.53,44.55,44.46,44.47,13100.0
2014-05-29 13:40:00,44.47,44.57,44.46,44.53,7400.0,44.47,44.57,44.46,44.53,7400.0
2014-05-29 13:45:00,44.53,44.57,44.52,44.53,4500.0,44.53,44.57,44.52,44.53,4500.0
2014-05-29 13:50:00,44.54,44.56,44.5,44.51,3000.0,44.54,44.56,44.5,44.51,3000.0
2014-05-29 13:55:00,44.53,44.56,44.52,44.52,3500.0,44.53,44.56,44.52,44.52,3500.0
2014-05-29 14:00:00,44.53,44.55,44.48,44.51,10700.0,44.53,44.55,44.48,44.51,10700.0
2014-05-29 14:05:00,44.5,44.58,44.5,44.52,14700.0,44.5,44.58,44.5,44.52,14700.0
2014-05-29 14:10:00,44.51,44.55,44.43,44.55,21100.0,44.51,44.55,44.43,44.55,21100.0
2014-05-29 14:15:00,44.55,44.57,44.54,44.57,9200.0,44.55,44.57,44.54,44.57,9200.0
2014-05-29 14:20:00,44.57,44.58,44.52,44.55,9100.0,44.57,44.58,44.52,44.55,9100.0
2014-05-29 14:25:00,44.55,44.57,44.54,44.54,6000.0,44.55,44.57,44.54,44.54,6000.0
2014-05-29 14:30:00,44.54,44.57,44.54,44.57,9900.0,44.54,44.57,44.54,44.57,9900.0
2014-05-29 14:35:00,44.58,44.58,44.55,44.58,18400.0,44.58,44.58,44.55,44.58,18400.0
2014-05-29 14:40:00,44.58,44.62,44.55,44.62,12200.0,44.58,44.62,44.55,44.62,12200.0
2014-05-29 14:45:00,44.62,44.7,44.62,44.67,5500.0,44.62,44.7,44.62,44.67,5500.0
2014-05-29 14:50:00,44.69,44.72,44.67,44.7,3900.0,44.69,44.72,44.67,44.7,3900.0
2014-05-29 14:55:00,44.69,44.74,44.53,44.57,58200.0,44.69,44.74,44.53,44.57,58200.0
2014-05-29 15:00:00,44.58,44.67,44.57,44.67,17600.0,44.58,44.67,44.57,44.67,17600.0
2014-05-29 15:05:00,44.67,44.67,44.54,44.56,28800.0,44.67,44.67,44.54,44.56,28800.0
2014-05-29 15:10:00,44.55,44.55,44.47,44.48,26400.0,44.55,44.55,44.47,44.48,26400.0
2014-05-29 15:15:00,44.48,44.54,44.47,44.49,25000.0,44.48,44.54,44.47,44.49,25000.0
2014-05-29 15:20:00,44.48,44.58,44.48,44.53,21500.0,44.48,44.58,44.48,44.53,21500.0
2014-05-29 15:25:00,44.52,44.52,44.46,44.47,15800.0,44.52,44.52,44.46,44.47,15800.0
2014-05-29 15:30:00,44.47,44.48,44.43,44.44,37000.0,44.47,44.48,44.43,44.44,37000.0
2014-05-29 15:35:00,44.44,44.46,44.36,44.36,31000.0,44.44,44.46,44.36,44.36,31000.0
2014-05-29 15:40:00,44.36,44.42,44.34,44.35,37300.0,44.36,44.42,44.34,44.35,37300.0
2014-05-29 15:45:00,44.34,44.37,44.32,44.33,41800.0,44.34,44.37,44.32,44.33,41800.0
2014-05-29 15:50:00,44.33,44.43,44.33,44.38,53400.0,44.33,44.43,44.33,44.38,53400.0
2014-05-29 15:55:00,44.38,44.43,44.37,44.43,61300.0,44.38,44.43,44.37,44.43,61300.0
2014-05-30 09:30:00,44.73,44.97,44.51,44.84,40500.0,44.73,44.97,44.51,44.84,40500.0
2014-05-30 09:35:00,44.83,44.86,44.71,44.77,21100.0,44.83,44.86,44.71,44.77,21100.0
2014-05-30 09:40:00,44.78,45.0,44.75,44.95,74600.0,44.78,45.0,44.75,44.95,74600.0
2014-05-30 09:45:00,44.95,45.0,44.77,44.83,38900.0,44.95,45.0,44.77,44.83,38900.0
2014-05-30 09:50:00,44.87,45.0,44.74,44.88,22600.0,44.87,45.0,44.74,44.88,22600.0
2014-05-30 09:55:00,44.92,44.98,44.8,44.84,15900.0,44.92,44.98,44.8,44.84,15900.0
2014-05-30 10:00:00,44.85,44.87,44.68,44.7,30900.0,44.85,44.87,44.68,44.7,30900.0
2014-05-30 10:05:00,44.7,44.76,44.62,44.76,11500.0,44.7,44.76,44.62,44.76,11500.0
2014-05-30 10:10:00,44.82,44.82,44.77,44.81,10800.0,44.82,44.82,44.77,44.81,10800.0
2014-05-30 10:15:00,44.82,44.89,44.72,44.72,14300.0,44.82,44.89,44.72,44.72,14300.0
2014-05-30 10:20:00,44.71,44.79,44.62,44.77,26200.0,44.71,44.79,44.62,44.77,26200.0
2014-05-30 10:25:00,44.77,44.78,44.57,44.67,28500.0,44.77,44.78,44.57,44.67,28500.0
2014-05-30 10:30:00,44.68,44.68,44.52,44.64,15300.0,44.68,44.68,44.52,44.64,15300.0
2014-05-30 10:35:00,44.66,44.66,44.39,44.47,48100.0,44.66,44.66,44.39,44.47,48100.0
2014-05-30 10:40:00,44.49,44.49,44.27,44.34,49300.0,44.49,44.49,44.27,44.34,49300.0
2014-05-30 10:45:00,44.34,44.41,44.14,44.4,40000.0,44.34,44.41,44.14,44.4,40000.0
2014-05-30 10:50:00,44.41,44.49,44.38,44.44,9200.0,44.41,44.49,44.38,44.44,9200.0
2014-05-30 10:55:00,44.41,44.43,44.33,44.35,14400.0,44.41,44.43,44.33,44.35,14400.0
2014-05-30 11:00:00,44.37,44.56,44.37,44.55,18200.0,44.37,44.56,44.37,44.55,18200.0
2014-05-30 11:05:00,44.54,44.63,44.54,44.6,11200.0,44.54,44.63,44.54,44.6,11200.0
2014-05-30 11:10:00,44.61,44.64,44.55,44.58,12500.0,44.61,44.64,44.55,44.58,12500.0
2014-05-30 11:15:00,44.58,44.65,44.55,44.65,6900.0,44.58,44.65,44.55,44.65,6900.0
2014-05-30 11:20:00,44.68,44.7,44.59,44.66,5800.0,44.68,44.7,44.59,44.66,5800.0
2014-05-30 11:25:00,44.66,44.66,44.46,44.5,12800.0,44.66,44.66,44.46,44.5,12800.0
2014-05-30 11:30:00,44.48,44.51,44.43,44.45,6600.0,44.48,44.51,44.43,44.45,6600.0
2014-05-30 11:35:00,44.44,44.49,44.43,44.45,9200.0,44.44,44.49,44.43,44.45,9200.0
2014-05-30 11:40:00,44.45,44.45,44.39,44.45,12200.0,44.45,44.45,44.39,44.45,12200.0
2014-05-30 11:45:00,44.44,44.56,44.44,44.55,7800.0,44.44,44.56,44.44,44.55,7800.0
2014-05-30 11:50:00,44.52,44.55,44.42,44.42,5700.0,44.52,44.55,44.42,44.42,5700.0
2014-05-30 11:55:00,44.41,44.44,44.38,44.4,8100.0,44.41,44.44,44.38,44.4,8100.0
2014-05-30 12:00:00,44.39,44.39,44.34,44.36,7900.0,44.39,44.39,44.34,44.36,7900.0
2014-05-30 12:05:00,44.36,44.38,44.29,44.29,6900.0,44.36,44.38,44.29,44.29,6900.0
2014-05-30 12:10:00,44.32,44.41,44.32,44.4,4700.0,44.32,44.41,44.32,44.4,4700.0
2014-05-30 12:15:00,44.39,44.39,44.33,44.33,6600.0,44.39,44.39,44.33,44.33,6600.0
2014-05-30 12:20:00,44.33,44.33,44.2,44.2,36100.0,44.33,44.33,44.2,44.2,36100.0
2014-05-30 12:25:00,44.19,44.19,44.04,44.06,34200.0,44.19,44.19,44.04,44.06,34200.0
2014-05-30 12:30:00,44.05,44.11,44.0,44.01,16400.0,44.05,44.11,44.0,44.01,16400.0
2014-05-30 12:35:00,44.01,44.04,44.0,44.04,30800.0,44.01,44.04,44.0,44.04,30800.0
2014-05-30 12:40:00,44.03,44.18,44.02,44.18,12400.0,44.03,44.18,44.02,44.18,12400.0
2014-05-30 12:45:00,44.19,44.19,44.07,44.08,17100.0,44.19,44.19,44.07,44.08,17100.0
2014-05-30 12:50:00,44.09,44.1,44.01,44.05,12000.0,44.09,44.1,44.01,44.05,12000.0
2014-05-30 12:55:00,44.06,44.1,44.06,44.07,9300.0,44.06,44.1,44.06,44.07,9300.0
2014-05-30 13:00:00,44.08,44.21,44.08,44.21,5700.0,44.08,44.21,44.08,44.21,5700.0
2014-05-30 13:05:00,44.23,44.25,44.21,44.22,9800.0,44.23,44.25,44.21,44.22,9800.0
2014-05-30 13:10:00,44.22,44.27,44.22,44.22,7500.0,44.22,44.27,44.22,44.22,7500.0
2014-05-30 13:15:00,44.23,44.23,44.19,44.19,7800.0,44.23,44.23,44.19,44.19,7800.0
2014-05-30 13:20:00,44.18,44.22,44.13,44.16,12100.0,44.18,44.22,44.13,44.16,12100.0
2014-05-30 13:25:00,44.17,44.23,44.17,44.21,9200.0,44.17,44.23,44.17,44.21,9200.0
2014-05-30 13:30:00,44.19,44.21,44.14,44.21,3900.0,44.19,44.21,44.14,44.21,3900.0
2014-05-30 13:35:00,44.23,44.23,44.21,44.23,3100.0,44.23,44.23,44.21,44.23,3100.0
2014-05-30 13:40:00,44.24,44.32,44.21,44.23,52900.0,44.24,44.32,44.21,44.23,52900.0
2014-05-30 13:45:00,44.24,44.33,44.24,44.32,7800.0,44.24,44.33,44.24,44.32,7800.0
2014-05-30 13:50:00,44.33,44.42,44.33,44.4,15500.0,44.33,44.42,44.33,44.4,15500.0
2014-05-30 13:55:00,44.41,44.47,44.41,44.47,22900.0,44.41,44.47,44.41,44.47,22900.0
2014-05-30 14:00:00,44.46,44.47,44.43,44.47,9300.0,44.46,44.47,44.43,44.47,9300.0
2014-05-30 14:05:00,44.47,44.58,44.47,44.57,10200.0,44.47,44.58,44.47,44.57,10200.0
2014-05-30 14:10:00,44.57,44.6,44.52,44.52,14900.0,44.57,44.6,44.52,44.52,14900.0
2014-05-30 14:15:00,44.52,44.54,44.47,44.48,14200.0,44.52,44.54,44.47,44.48,14200.0
2014-05-30 14:20:00,44.48,44.5,44.47,44.47,4500.0,44.48,44.5,44.47,44.47,4500.0
2014-05-30 14:25:00,44.47,44.5,44.46,44.5,10800.0,44.47,44.5,44.46,44.5,10800.0
2014-05-30 14:30:00,44.5,44.5,44.4,44.41,6300.0,44.5,44.5,44.4,44.41,6300.0
2014-05-30 14:35:00,44.42,44.45,44.38,44.45,5400.0,44.42,44.45,44.38,44.45,5400.0
2014-05-30 14:40:00,44.46,44.51,44.46,44.47,5800.0,44.46,44.51,44.46,44.47,5800.0
2014-05-30 14:45:00,44.47,44.53,44.46,44.46,19600.0,44.47,44.53,44.46,44.46,19600.0
2014-05-30 14:50:00,44.46,44.47,44.44,44.45,8100.0,44.46,44.47,44.44,44.45,8100.0
2014-05-30 14:55:00,44.44,44.44,44.33,44.36,16000.0,44.44,44.44,44.33,44.36,16000.0
2014-05-30 15:00:00,44.34,44.37,44.32,44.33,6400.0,44.34,44.37,44.32,44.33,6400.0
2014-05-30 15:05:00,44.33,44.35,44.32,44.33,5000.0,44.33,44.35,44.32,44.33,5000.0
2014-05-30 15:10:00,44.33,44.37,44.33,44.36,6200.0,44.33,44.37,44.33,44.36,6200.0
2014-05-30 15:15:00,44.37,44.38,44.34,44.35,4800.0,44.37,44.38,44.34,44.35,4800.0
2014-05-30 15:20:00,44.35,44.35,44.31,44.33,12000.0,44.35,44.35,44.31,44.33,12000.0
2014-05-30 15:25:00,44.32,44.39,44.32,44.38,4000.0,44.32,44.39,44.32,44.38,4000.0
2014-05-30 15:30:00,44.38,44.42,44.37,44.4,10100.0,44.38,44.42,44.37,44.4,10100.0
2014-05-30 15:35:00,44.41,44.51,44.41,44.45,36000.0,44.41,44.51,44.41,44.45,36000.0
2014-05-30 15:40:00,44.45,44.51,44.4,44.49,65300.0,44.45,44.51,44.4,44.49,65300.0
2014-05-30 15:45:00,44.5,44.51,44.47,44.51,20100.0,44.5,44.51,44.47,44.51,20100.0
2014-05-30 15:50:00,44.51,44.65,44.51,44.64,92200.0,44.51,44.65,44.51,44.64,92200.0
2014-05-30 15:55:00,44.64,44.66,44.6,44.63,95000.0,44.64,44.66,44.6,44.63,95000.0
2014-06-02 09:30:00,44.6,44.62,44.5,44.5,51600.0,44.6,44.62,44.5,44.5,51600.0
2014-06-02 09:35:00,44.49,44.49,44.17,44.17,11100.0,44.49,44.49,44.17,44.17,11100.0
2014-06-02 09:40:00,44.15,44.3,44.06,44.17,82400.0,44.15,44.3,44.06,44.17,82400.0
2014-06-02 09:45:00,44.17,44.17,44.0,44.1,27900.0,44.17,44.17,44.0,44.1,27900.0
2014-06-02 09:50:00,44.11,44.23,43.98,44.08,29600.0,44.11,44.23,43.98,44.08,29600.0
2014-06-02 09:55:00,44.12,44.12,43.91,43.92,32700.0,44.12,44.12,43.91,43.92,32700.0
2014-06-02 10:00:00,43.94,43.95,43.76,43.84,27400.0,43.94,43.95,43.76,43.84,27400.0
2014-06-02 10:05:00,43.85,43.93,43.78,43.78,12400.0,43.85,43.93,43.78,43.78,12400.0
2014-06-02 10:10:00,43.79,43.86,43.74,43.78,21400.0,43.79,43.86,43.74,43.78,21400.0
2014-06-02 10:15:00,43.77,43.8,43.67,43.68,18200.0,43.77,43.8,43.67,43.68,18200.0
2014-06-02 10:20:00,43.7,43.75,43.65,43.66,19600.0,43.7,43.75,43.65,43.66,19600.0
2014-06-02 10:25:00,43.67,43.68,43.61,43.62,20700.0,43.67,43.68,43.61,43.62,20700.0
2014-06-02 10:30:00,43.61,43.65,43.6,43.61,20700.0,43.61,43.65,43.6,43.61,20700.0
2014-06-02 10:35:00,43.61,43.64,43.57,43.57,34600.0,43.61,43.64,43.57,43.57,34600.0
2014-06-02 10:40:00,43.57,43.57,43.5,43.5,32200.0,43.57,43.57,43.5,43.5,32200.0
2014-06-02 10:45:00,43.5,43.51,43.35,43.35,58900.0,43.5,43.51,43.35,43.35,58900.0
2014-06-02 10:50:00,43.35,43.48,43.35,43.41,46400.0,43.35,43.48,43.35,43.41,46400.0
2014-06-02 10:55:00,43.41,43.7,43.41,43.7,51000.0,43.41,43.7,43.41,43.7,51000.0
2014-06-02 11:00:00,43.7,43.7,43.51,43.59,42000.0,43.7,43.7,43.51,43.59,42000.0
2014-06-02 11:05:00,43.59,43.59,43.4,43.45,36500.0,43.59,43.59,43.4,43.45,36500.0
2014-06-02 11:10:00,43.45,43.49,43.41,43.47,32300.0,43.45,43.49,43.41,43.47,32300.0
2014-06-02 11:15:00,43.46,43.47,43.45,43.46,6000.0,43.46,43.47,43.45,43.46,6000.0
2014-06-02 11:20:00,43.46,43.53,43.4,43.46,54200.0,43.46,43.53,43.4,43.46,54200.0
2014-06-02 11:25:00,43.44,43.5,43.42,43.46,28900.0,43.44,43.5,43.42,43.46,28900.0
2014-06-02 11:30:00,43.46,43.51,43.44,43.49,19700.0,43.46,43.51,43.44,43.49,19700.0
2014-06-02 11:35:00,43.48,43.5,43.45,43.47,15000.0,43.48,43.5,43.45,43.47,15000.0
2014-06-02 11:40:00,43.46,43.57,43.45,43.57,46300.0,43.46,43.57,43.45,43.57,46300.0
2014-06-02 11:45:00,43.56,43.72,43.56,43.7,46400.0,43.56,43.72,43.56,43.7,46400.0
2014-06-02 11:50:00,43.7,43.76,43.55,43.57,58300.0,43.7,43.76,43.55,43.57,58300.0
2014-06-02 11:55:00,43.55,43.57,43.48,43.51,11900.0,43.55,43.57,43.48,43.51,11900.0
2014-06-02 12:00:00,43.53,43.54,43.49,43.5,6700.0,43.53,43.54,43.49,43.5,6700.0
2014-06-02 12:05:00,43.5,43.6,43.46,43.59,16100.0,43.5,43.6,43.46,43.59,16100.0
2014-06-02 12:10:00,43.56,43.63,43.56,43.61,16100.0,43.56,43.63,43.56,43.61,16100.0
2014-06-02 12:15:00,43.6,43.6,43.52,43.6,6400.0,43.6,43.6,43.52,43.6,6400.0
2014-06-02 12:20:00,43.58,43.72,43.58,43.67,9100.0,43.58,43.72,43.58,43.67,9100.0
2014-06-02 12:25:00,43.67,43.7,43.59,43.7,17100.0,43.67,43.7,43.59,43.7,17100.0
2014-06-02 12:30:00,43.68,43.69,43.6,43.62,9800.0,43.68,43.69,43.6,43.62,9800.0
2014-06-02 12:35:00,43.63,43.7,43.61,43.68,15400.0,43.63,43.7,43.61,43.68,15400.0
2014-06-02 12:40:00,43.68,43.69,43.59,43.67,47200.0,43.68,43.69,43.59,43.67,47200.0
2014-06-02 12:45:00,43.68,43.68,43.6,43.6,23800.0,43.68,43.68,43.6,43.6,23800.0
2014-06-02 12:50:00,43.63,43.64,43.55,43.58,16400.0,43.63,43.64,43.55,43.58,16400.0
2014-06-02 12:55:00,43.57,43.6,43.57,43.59,4800.0,43.57,43.6,43.57,43.59,4800.0
2014-06-02 13:00:00,43.59,43.59,43.55,43.55,5100.0,43.59,43.59,43.55,43.55,5100.0
2014-06-02 13:05:00,43.56,43.56,43.51,43.52,18700.0,43.56,43.56,43.51,43.52,18700.0
2014-06-02 13:10:00,43.53,43.54,43.51,43.51,8700.0,43.53,43.54,43.51,43.51,8700.0
2014-06-02 13:15:00,43.52,43.52,43.35,43.35,48600.0,43.52,43.52,43.35,43.35,48600.0
2014-06-02 13:20:00,43.34,43.36,43.26,43.26,44200.0,43.34,43.36,43.26,43.26,44200.0
2014-06-02 13:25:00,43.26,43.27,43.23,43.25,33300.0,43.26,43.27,43.23,43.25,33300.0
2014-06-02 13:30:00,43.24,43.44,43.24,43.41,66300.0,43.24,43.44,43.24,43.41,66300.0
2014-06-02 13:35:00,43.41,43.42,43.22,43.3,95100.0,43.41,43.42,43.22,43.3,95100.0
2014-06-02 13:40:00,43.3,43.31,43.18,43.18,51300.0,43.3,43.31,43.18,43.18,51300.0
2014-06-02 13:45:00,43.19,43.25,43.14,43.25,45900.0,43.19,43.25,43.14,43.25,45900.0
2014-06-02 13:50:00,43.25,43.29,43.24,43.28,25900.0,43.25,43.29,43.24,43.28,25900.0
2014-06-02 13:55:00,43.28,43.36,43.23,43.31,36800.0,43.28,43.36,43.23,43.31,36800.0
2014-06-02 14:00:00,43.31,43.34,43.16,43.2,134100.0,43.31,43.34,43.16,43.2,134100.0
2014-06-02 14:05:00,43.19,43.21,43.16,43.21,21300.0,43.19,43.21,43.16,43.21,21300.0
2014-06-02 14:10:00,43.21,43.32,43.18,43.25,15900.0,43.21,43.32,43.18,43.25,15900.0
2014-06-02 14:15:00,43.26,43.38,43.23,43.34,26100.0,43.26,43.38,43.23,43.34,26100.0
2014-06-02 14:20:00,43.34,43.44,43.32,43.36,111200.0,43.34,43.44,43.32,43.36,111200.0
2014-06-02 14:25:00,43.36,43.37,43.33,43.36,27300.0,43.36,43.37,43.33,43.36,27300.0
2014-06-02 14:30:00,43.35,43.41,43.34,43.38,14700.0,43.35,43.41,43.34,43.38,14700.0
2014-06-02 14:35:00,43.38,43.41,43.37,43.41,20200.0,43.38,43.41,43.37,43.41,20200.0
2014-06-02 14:40:00,43.4,43.51,43.37,43.5,31700.0,43.4,43.51,43.37,43.5,31700.0
2014-06-02 14:45:00,43.5,43.52,43.48,43.5,36700.0,43.5,43.52,43.48,43.5,36700.0
2014-06-02 14:50:00,43.51,43.54,43.5,43.52,27500.0,43.51,43.54,43.5,43.52,27500.0
2014-06-02 14:55:00,43.52,43.75,43.52,43.73,52600.0,43.52,43.75,43.52,43.73,52600.0
2014-06-02 15:00:00,43.72,43.73,43.45,43.52,68400.0,43.72,43.73,43.45,43.52,68400.0
2014-06-02 15:05:00,43.52,43.52,43.47,43.49,29100.0,43.52,43.52,43.47,43.49,29100.0
2014-06-02 15:10:00,43.49,43.52,43.48,43.5,39000.0,43.49,43.52,43.48,43.5,39000.0
2014-06-02 15:15:00,43.5,43.52,43.48,43.52,33800.0,43.5,43.52,43.48,43.52,33800.0
2014-06-02 15:20:00,43.52,43.52,43.49,43.5,32100.0,43.52,43.52,43.49,43.5,32100.0
2014-06-02 15:25:00,43.5,43.51,43.47,43.5,47600.0,43.5,43.51,43.47,43.5,47600.0
2014-06-02 15:30:00,43.51,43.54,43.49,43.53,60100.0,43.51,43.54,43.49,43.53,60100.0
2014-06-02 15:35:00,43.52,43.54,43.45,43.47,39700.0,43.52,43.54,43.45,43.47,39700.0
2014-06-02 15:40:00,43.47,43.51,43.46,43.5,37800.0,43.47,43.51,43.46,43.5,37800.0
2014-06-02 15:45:00,43.5,43.53,43.49,43.49,59900.0,43.5,43.53,43.49,43.49,59900.0
2014-06-02 15:50:00,43.49,43.58,43.46,43.57,69600.0,43.49,43.58,43.46,43.57,69600.0
2014-06-02 15:55:00,43.58,43.58,43.44,43.5,107800.0,43.58,43.58,43.44,43.5,107800.0
2014-06-03 09:30:00,43.67,43.89,43.55,43.77,54700.0,43.67,43.89,43.55,43.77,54700.0
2014-06-03 09:35:00,43.71,43.72,43.5,43.55,19200.0,43.71,43.72,43.5,43.55,19200.0
2014-06-03 09:40:00,43.53,43.59,43.45,43.45,17300.0,43.53,43.59,43.45,43.45,17300.0
2014-06-03 09:45:00,43.47,43.5,43.34,43.34,19000.0,43.47,43.5,43.34,43.34,19000.0
2014-06-03 09:50:00,43.34,43.48,43.34,43.44,21100.0,43.34,43.48,43.34,43.44,21100.0
2014-06-03 09:55:00,43.45,43.5,43.45,43.49,18700.0,43.45,43.5,43.45,43.49,18700.0
2014-06-03 10:00:00,43.49,43.64,43.49,43.6,32800.0,43.49,43.64,43.49,43.6,32800.0
2014-06-03 10:05:00,43.61,43.65,43.54,43.54,28500.0,43.61,43.65,43.54,43.54,28500.0
2014-06-03 10:10:00,43.54,43.54,43.39,43.42,28800.0,43.54,43.54,43.39,43.42,28800.0
2014-06-03 10:15:00,43.43,43.51,43.4,43.41,24900.0,43.43,43.51,43.4,43.41,24900.0
2014-06-03 10:20:00,43.4,43.45,43.26,43.31,29000.0,43.4,43.45,43.26,43.31,29000.0
2014-06-03 10:25:00,43.31,43.42,43.3,43.3,25700.0,43.31,43.42,43.3,43.3,25700.0
2014-06-03 10:30:00,43.31,43.4,43.31,43.35,20100.0,43.31,43.4,43.31,43.35,20100.0
2014-06-03 10:35:00,43.35,43.51,43.35,43.5,22200.0,43.35,43.51,43.35,43.5,22200.0
2014-06-03 10:40:00,43.5,43.51,43.34,43.34,20100.0,43.5,43.51,43.34,43.34,20100.0
2014-06-03 10:45:00,43.33,43.43,43.27,43.38,35500.0,43.33,43.43,43.27,43.38,35500.0
2014-06-03 10:50:00,43.37,43.46,43.37,43.4,14800.0,43.37,43.46,43.37,43.4,14800.0
2014-06-03 10:55:00,43.4,43.51,43.4,43.46,26900.0,43.4,43.51,43.4,43.46,26900.0
2014-06-03 11:00:00,43.46,43.48,43.42,43.42,14500.0,43.46,43.48,43.42,43.42,14500.0
2014-06-03 11:05:00,43.45,43.46,43.39,43.43,22600.0,43.45,43.46,43.39,43.43,22600.0
2014-06-03 11:10:00,43.44,43.45,43.38,43.39,10000.0,43.44,43.45,43.38,43.39,10000.0
2014-06-03 11:15:00,43.38,43.43,43.33,43.38,16600.0,43.38,43.43,43.33,43.38,16600.0
2014-06-03 11:20:00,43.38,43.5,43.38,43.46,16500.0,43.38,43.5,43.38,43.46,16500.0
2014-06-03 11:25:00,43.47,43.5,43.46,43.47,14200.0,43.47,43.5,43.46,43.47,14200.0
2014-06-03 11:30:00,43.47,43.49,43.41,43.48,10500.0,43.47,43.49,43.41,43.48,10500.0
2014-06-03 11:35:00,43.49,43.49,43.41,43.41,157000.0,43.49,43.49,43.41,43.41,157000.0
2014-06-03 11:40:00,43.41,43.41,43.37,43.37,7000.0,43.41,43.41,43.37,43.37,7000.0
2014-06-03 11:45:00,43.35,43.38,43.35,43.35,9500.0,43.35,43.38,43.35,43.35,9500.0
2014-06-03 11:50:00,43.35,43.37,43.31,43.32,18600.0,43.35,43.37,43.31,43.32,18600.0
2014-06-03 11:55:00,43.34,43.36,43.33,43.34,24200.0,43.34,43.36,43.33,43.34,24200.0
2014-06-03 12:00:00,43.33,43.34,43.32,43.34,11700.0,43.33,43.34,43.32,43.34,11700.0
2014-06-03 12:05:00,43.33,43.33,43.24,43.26,33800.0,43.33,43.33,43.24,43.26,33800.0
2014-06-03 12:10:00,43.28,43.3,43.28,43.29,12700.0,43.28,43.3,43.28,43.29,12700.0
2014-06-03 12:15:00,43.28,43.33,43.26,43.32,15500.0,43.28,43.33,43.26,43.32,15500.0
2014-06-03 12:20:00,43.33,43.39,43.32,43.36,22000.0,43.33,43.39,43.32,43.36,22000.0
2014-06-03 12:25:00,43.35,43.37,43.34,43.35,6400.0,43.35,43.37,43.34,43.35,6400.0
2014-06-03 12:30:00,43.35,43.38,43.34,43.35,14500.0,43.35,43.38,43.34,43.35,14500.0
2014-06-03 12:35:00,43.35,43.37,43.34,43.36,11100.0,43.35,43.37,43.34,43.36,11100.0
2014-06-03 12:40:00,43.35,43.47,43.34,43.45,21700.0,43.35,43.47,43.34,43.45,21700.0
2014-06-03 12:45:00,43.47,43.48,43.44,43.47,8300.0,43.47,43.48,43.44,43.47,8300.0
2014-06-03 12:50:00,43.47,43.47,43.42,43.45,12200.0,43.47,43.47,43.42,43.45,12200.0
2014-06-03 12:55:00,43.44,43.46,43.4,43.41,14700.0,43.44,43.46,43.4,43.41,14700.0
2014-06-03 13:00:00,43.41,43.42,43.38,43.4,14100.0,43.41,43.42,43.38,43.4,14100.0
2014-06-03 13:05:00,43.4,43.49,43.4,43.49,12700.0,43.4,43.49,43.4,43.49,12700.0
2014-06-03 13:10:00,43.48,43.49,43.43,43.44,15000.0,43.48,43.49,43.43,43.44,15000.0
2014-06-03 13:15:00,43.46,43.49,43.42,43.45,12400.0,43.46,43.49,43.42,43.45,12400.0
2014-06-03 13:20:00,43.45,43.48,43.43,43.48,6600.0,43.45,43.48,43.43,43.48,6600.0
2014-06-03 13:25:00,43.48,43.49,43.44,43.45,14400.0,43.48,43.49,43.44,43.45,14400.0
2014-06-03 13:30:00,43.45,43.48,43.43,43.48,13800.0,43.45,43.48,43.43,43.48,13800.0
2014-06-03 13:35:00,43.48,43.49,43.43,43.46,21700.0,43.48,43.49,43.43,43.46,21700.0
2014-06-03 13:40:00,43.45,43.45,43.39,43.4,19700.0,43.45,43.45,43.39,43.4,19700.0
2014-06-03 13:45:00,43.4,43.43,43.38,43.39,12800.0,43.4,43.43,43.38,43.39,12800.0
2014-06-03 13:50:00,43.38,43.42,43.37,43.4,11900.0,43.38,43.42,43.37,43.4,11900.0
2014-06-03 13:55:00,43.4,43.44,43.4,43.42,5600.0,43.4,43.44,43.4,43.42,5600.0
2014-06-03 14:00:00,43.43,43.44,43.39,43.39,22000.0,43.43,43.44,43.39,43.39,22000.0
2014-06-03 14:05:00,43.4,43.43,43.39,43.41,8500.0,43.4,43.43,43.39,43.41,8500.0
2014-06-03 14:10:00,43.4,43.42,43.39,43.4,14900.0,43.4,43.42,43.39,43.4,14900.0
2014-06-03 14:15:00,43.39,43.4,43.36,43.4,11400.0,43.39,43.4,43.36,43.4,11400.0
2014-06-03 14:20:00,43.4,43.45,43.4,43.4,79300.0,43.4,43.45,43.4,43.4,79300.0
2014-06-03 14:25:00,43.4,43.43,43.38,43.4,16000.0,43.4,43.43,43.38,43.4,16000.0
2014-06-03 14:30:00,43.41,43.42,43.38,43.4,13400.0,43.41,43.42,43.38,43.4,13400.0
2014-06-03 14:35:00,43.4,43.42,43.39,43.41,21800.0,43.4,43.42,43.39,43.41,21800.0
2014-06-03 14:40:00,43.42,43.42,43.39,43.39,12600.0,43.42,43.42,43.39,43.39,12600.0
2014-06-03 14:45:00,43.4,43.41,43.37,43.38,13400.0,43.4,43.41,43.37,43.38,13400.0
2014-06-03 14:50:00,43.39,43.41,43.36,43.38,34400.0,43.39,43.41,43.36,43.38,34400.0
2014-06-03 14:55:00,43.37,43.39,43.33,43.36,15900.0,43.37,43.39,43.33,43.36,15900.0
2014-06-03 15:00:00,43.35,43.39,43.33,43.34,19000.0,43.35,43.39,43.33,43.34,19000.0
2014-06-03 15:05:00,43.34,43.42,43.34,43.41,24900.0,43.34,43.42,43.34,43.41,24900.0
2014-06-03 15:10:00,43.41,43.47,43.37,43.42,39900.0,43.41,43.47,43.37,43.42,39900.0
2014-06-03 15:15:00,43.43,43.43,43.37,43.41,18300.0,43.43,43.43,43.37,43.41,18300.0
2014-06-03 15:20:00,43.41,43.43,43.35,43.37,42400.0,43.41,43.43,43.35,43.37,42400.0
2014-06-03 15:25:00,43.38,43.41,43.38,43.41,14300.0,43.38,43.41,43.38,43.41,14300.0
2014-06-03 15:30:00,43.4,43.46,43.4,43.43,36400.0,43.4,43.46,43.4,43.43,36400.0
2014-06-03 15:35:00,43.44,43.45,43.34,43.39,71700.0,43.44,43.45,43.34,43.39,71700.0
2014-06-03 15:40:00,43.4,43.41,43.32,43.34,61800.0,43.4,43.41,43.32,43.34,61800.0
2014-06-03 15:45:00,43.34,43.36,43.29,43.3,61100.0,43.34,43.36,43.29,43.3,61100.0
2014-06-03 15:50:00,43.3,43.32,43.27,43.29,59600.0,43.3,43.32,43.27,43.29,59600.0
2014-06-03 15:55:00,43.28,43.3,43.22,43.26,116500.0,43.28,43.3,43.22,43.26,116500.0
2014-06-04 09:30:00,43.19,43.24,43.04,43.12,29200.0,43.19,43.24,43.04,43.12,29200.0
2014-06-04 09:35:00,43.21,43.21,42.89,42.96,37600.0,43.21,43.21,42.89,42.96,37600.0
2014-06-04 09:40:00,42.96,42.97,42.62,42.63,80100.0,42.96,42.97,42.62,42.63,80100.0
2014-06-04 09:45:00,42.67,42.91,42.65,42.89,38000.0,42.67,42.91,42.65,42.89,38000.0
2014-06-04 09:50:00,42.9,43.05,42.88,42.91,23000.0,42.9,43.05,42.88,42.91,23000.0
2014-06-04 09:55:00,42.92,42.96,42.89,42.93,22000.0,42.92,42.96,42.89,42.93,22000.0
2014-06-04 10:00:00,42.94,43.02,42.93,43.02,20600.0,42.94,43.02,42.93,43.02,20600.0
2014-06-04 10:05:00,43.01,43.04,42.95,43.01,36200.0,43.01,43.04,42.95,43.01,36200.0
2014-06-04 10:10:00,43.0,43.16,42.99,43.15,17700.0,43.0,43.16,42.99,43.15,17700.0
2014-06-04 10:15:00,43.17,43.22,43.04,43.05,14900.0,43.17,43.22,43.04,43.05,14900.0
2014-06-04 10:20:00,43.05,43.12,43.01,43.01,14400.0,43.05,43.12,43.01,43.01,14400.0
2014-06-04 10:25:00,43.02,43.05,42.99,43.04,14000.0,43.02,43.05,42.99,43.04,14000.0
2014-06-04 10:30:00,43.03,43.1,43.0,43.06,13600.0,43.03,43.1,43.0,43.06,13600.0
2014-06-04 10:35:00,43.06,43.1,43.02,43.05,16700.0,43.06,43.1,43.02,43.05,16700.0
2014-06-04 10:40:00,43.07,43.08,43.04,43.08,14500.0,43.07,43.08,43.04,43.08,14500.0
2014-06-04 10:45:00,43.08,43.09,43.0,43.01,15300.0,43.08,43.09,43.0,43.01,15300.0
2014-06-04 10:50:00,43.01,43.03,42.95,43.01,16500.0,43.01,43.03,42.95,43.01,16500.0
2014-06-04 10:55:00,43.01,43.08,42.99,42.99,16100.0,43.01,43.08,42.99,42.99,16100.0
2014-06-04 11:00:00,42.99,43.06,42.99,43.01,16700.0,42.99,43.06,42.99,43.01,16700.0
2014-06-04 11:05:00,43.01,43.08,42.99,43.02,9300.0,43.01,43.08,42.99,43.02,9300.0
2014-06-04 11:10:00,43.03,43.03,42.95,42.95,22500.0,43.03,43.03,42.95,42.95,22500.0
2014-06-04 11:15:00,42.94,42.98,42.9,42.97,39000.0,42.94,42.98,42.9,42.97,39000.0
2014-06-04 11:20:00,42.98,43.11,42.98,43.1,10900.0,42.98,43.11,42.98,43.1,10900.0
2014-06-04 11:25:00,43.08,43.19,43.05,43.06,8300.0,43.08,43.19,43.05,43.06,8300.0
2014-06-04 11:30:00,43.04,43.14,43.04,43.13,8500.0,43.04,43.14,43.04,43.13,8500.0
2014-06-04 11:35:00,43.15,43.21,43.14,43.18,14600.0,43.15,43.21,43.14,43.18,14600.0
2014-06-04 11:40:00,43.19,43.19,43.14,43.16,31900.0,43.19,43.19,43.14,43.16,31900.0
2014-06-04 11:45:00,43.15,43.22,43.15,43.22,8000.0,43.15,43.22,43.15,43.22,8000.0
2014-06-04 11:50:00,43.23,43.31,43.18,43.31,21200.0,43.23,43.31,43.18,43.31,21200.0
2014-06-04 11:55:00,43.33,43.4,43.33,43.4,15300.0,43.33,43.4,43.33,43.4,15300.0
2014-06-04 12:00:00,43.38,43.43,43.38,43.42,5500.0,43.38,43.43,43.38,43.42,5500.0
2014-06-04 12:05:00,43.44,43.49,43.41,43.42,12000.0,43.44,43.49,43.41,43.42,12000.0
2014-06-04 12:10:00,43.42,43.48,43.42,43.46,8100.0,43.42,43.48,43.42,43.46,8100.0
2014-06-04 12:15:00,43.46,43.46,43.4,43.42,9400.0,43.46,43.46,43.4,43.42,9400.0
2014-06-04 12:20:00,43.43,43.45,43.41,43.45,9800.0,43.43,43.45,43.41,43.45,9800.0
2014-06-04 12:25:00,43.44,43.45,43.41,43.43,6700.0,43.44,43.45,43.41,43.43,6700.0
2014-06-04 12:30:00,43.44,43.44,43.39,43.39,5400.0,43.44,43.44,43.39,43.39,5400.0
2014-06-04 12:35:00,43.4,43.42,43.38,43.38,11600.0,43.4,43.42,43.38,43.38,11600.0
2014-06-04 12:40:00,43.39,43.41,43.38,43.38,5100.0,43.39,43.41,43.38,43.38,5100.0
2014-06-04 12:45:00,43.42,43.42,43.34,43.35,30900.0,43.42,43.42,43.34,43.35,30900.0
2014-06-04 12:50:00,43.37,43.43,43.34,43.43,17000.0,43.37,43.43,43.34,43.43,17000.0
2014-06-04 12:55:00,43.41,43.42,43.36,43.38,7300.0,43.41,43.42,43.36,43.38,7300.0
2014-06-04 13:00:00,43.37,43.4,43.36,43.39,4100.0,43.37,43.4,43.36,43.39,4100.0
2014-06-04 13:05:00,43.39,43.4,43.32,43.34,10900.0,43.39,43.4,43.32,43.34,10900.0
2014-06-04 13:10:00,43.35,43.38,43.3,43.31,8200.0,43.35,43.38,43.3,43.31,8200.0
2014-06-04 13:15:00,43.31,43.39,43.31,43.38,6600.0,43.31,43.39,43.31,43.38,6600.0
2014-06-04 13:20:00,43.36,43.42,43.34,43.41,5400.0,43.36,43.42,43.34,43.41,5400.0
2014-06-04 13:25:00,43.42,43.44,43.33,43.34,12100.0,43.42,43.44,43.33,43.34,12100.0
2014-06-04 13:30:00,43.33,43.34,43.25,43.31,16000.0,43.33,43.34,43.25,43.31,16000.0
2014-06-04 13:35:00,43.3,43.3,43.25,43.29,7100.0,43.3,43.3,43.25,43.29,7100.0
2014-06-04 13:40:00,43.29,43.3,43.25,43.27,11600.0,43.29,43.3,43.25,43.27,11600.0
2014-06-04 13:45:00,43.27,43.27,43.15,43.17,22400.0,43.27,43.27,43.15,43.17,22400.0
2014-06-04 13:50:00,43.17,43.19,43.11,43.19,14800.0,43.17,43.19,43.11,43.19,14800.0
2014-06-04 13:55:00,43.19,43.19,43.13,43.16,17400.0,43.19,43.19,43.13,43.16,17400.0
2014-06-04 14:00:00,43.17,43.17,43.06,43.12,16800.0,43.17,43.17,43.06,43.12,16800.0
2014-06-04 14:05:00,43.11,43.13,43.08,43.11,8400.0,43.11,43.13,43.08,43.11,8400.0
2014-06-04 14:10:00,43.12,43.14,43.08,43.14,8900.0,43.12,43.14,43.08,43.14,8900.0
2014-06-04 14:15:00,43.13,43.15,43.06,43.07,56400.0,43.13,43.15,43.06,43.07,56400.0
2014-06-04 14:20:00,43.09,43.19,43.08,43.19,14900.0,43.09,43.19,43.08,43.19,14900.0
2014-06-04 14:25:00,43.2,43.2,43.09,43.09,19300.0,43.2,43.2,43.09,43.09,19300.0
2014-06-04 14:30:00,43.09,43.15,43.08,43.14,16600.0,43.09,43.15,43.08,43.14,16600.0
2014-06-04 14:35:00,43.14,43.14,43.03,43.11,59700.0,43.14,43.14,43.03,43.11,59700.0
2014-06-04 14:40:00,43.12,43.21,43.11,43.2,29300.0,43.12,43.21,43.11,43.2,29300.0
2014-06-04 14:45:00,43.19,43.24,43.13,43.15,20000.0,43.19,43.24,43.13,43.15,20000.0
2014-06-04 14:50:00,43.16,43.16,43.1,43.11,34800.0,43.16,43.16,43.1,43.11,34800.0
2014-06-04 14:55:00,43.11,43.12,43.06,43.08,31200.0,43.11,43.12,43.06,43.08,31200.0
2014-06-04 15:00:00,43.08,43.11,42.97,42.97,79600.0,43.08,43.11,42.97,42.97,79600.0
2014-06-04 15:05:00,42.97,43.08,42.97,43.06,28300.0,42.97,43.08,42.97,43.06,28300.0
2014-06-04 15:10:00,43.06,43.09,43.05,43.09,23900.0,43.06,43.09,43.05,43.09,23900.0
2014-06-04 15:15:00,43.09,43.09,42.92,42.99,69700.0,43.09,43.09,42.92,42.99,69700.0
2014-06-04 15:20:00,43.0,43.06,42.98,43.02,49200.0,43.0,43.06,42.98,43.02,49200.0
2014-06-04 15:25:00,43.01,43.06,43.01,43.05,32700.0,43.01,43.06,43.01,43.05,32700.0
2014-06-04 15:30:00,43.05,43.07,43.0,43.04,61500.0,43.05,43.07,43.0,43.04,61500.0
2014-06-04 15:35:00,43.05,43.06,43.0,43.03,102400.0,43.05,43.06,43.0,43.03,102400.0
2014-06-04 15:40:00,43.03,43.05,42.96,43.01,72400.0,43.03,43.05,42.96,43.01,72400.0
2014-06-04 15:45:00,43.01,43.05,42.98,43.05,70300.0,43.01,43.05,42.98,43.05,70300.0
2014-06-04 15:50:00,43.05,43.08,42.97,43.0,213900.0,43.05,43.08,42.97,43.0,213900.0
2014-06-04 15:55:00,43.0,43.01,42.89,42.97,278100.0,43.0,43.01,42.89,42.97,278100.0
2014-06-05 09:30:00,43.87,44.2,43.62,43.93,156400.0,43.87,44.2,43.62,43.93,156400.0
2014-06-05 09:35:00,43.91,44.0,43.78,43.93,89700.0,43.91,44.0,43.78,43.93,89700.0
2014-06-05 09:40:00,43.95,43.97,43.69,43.69,139400.0,43.95,43.97,43.69,43.69,139400.0
2014-06-05 09:45:00,43.69,43.73,43.15,43.16,104200.0,43.69,43.73,43.15,43.16,104200.0
2014-06-05 09:50:00,43.21,43.5,43.15,43.16,47300.0,43.21,43.5,43.15,43.16,47300.0
2014-06-05 09:55:00,43.17,43.27,43.02,43.22,50200.0,43.17,43.27,43.02,43.22,50200.0
2014-06-05 10:00:00,43.21,43.21,42.9,42.94,69900.0,43.21,43.21,42.9,42.94,69900.0
2014-06-05 10:05:00,42.94,43.1,42.94,43.03,65600.0,42.94,43.1,42.94,43.03,65600.0
2014-06-05 10:10:00,43.04,43.11,42.98,42.99,23400.0,43.04,43.11,42.98,42.99,23400.0
2014-06-05 10:15:00,42.99,43.02,42.95,42.99,26900.0,42.99,43.02,42.95,42.99,26900.0
2014-06-05 10:20:00,43.0,43.06,42.97,42.98,27000.0,43.0,43.06,42.97,42.98,27000.0
2014-06-05 10:25:00,42.98,43.1,42.97,43.1,41600.0,42.98,43.1,42.97,43.1,41600.0
2014-06-05 10:30:00,43.11,43.21,42.95,43.01,48500.0,43.11,43.21,42.95,43.01,48500.0
2014-06-05 10:35:00,42.99,42.99,42.79,42.84,64900.0,42.99,42.99,42.79,42.84,64900.0
2014-06-05 10:40:00,42.83,42.98,42.82,42.91,30100.0,42.83,42.98,42.82,42.91,30100.0
2014-06-05 10:45:00,42.91,42.92,42.82,42.87,33400.0,42.91,42.92,42.82,42.87,33400.0
2014-06-05 10:50:00,42.86,43.0,42.82,43.0,45600.0,42.86,43.0,42.82,43.0,45600.0
2014-06-05 10:55:00,43.0,43.0,42.91,42.91,23500.0,43.0,43.0,42.91,42.91,23500.0
2014-06-05 11:00:00,42.91,42.97,42.89,42.92,18800.0,42.91,42.97,42.89,42.92,18800.0
2014-06-05 11:05:00,42.92,42.98,42.92,42.97,11400.0,42.92,42.98,42.92,42.97,11400.0
2014-06-05 11:10:00,42.97,43.14,42.95,43.06,36100.0,42.97,43.14,42.95,43.06,36100.0
2014-06-05 11:15:00,43.05,43.05,42.98,42.98,69400.0,43.05,43.05,42.98,42.98,69400.0
2014-06-05 11:20:00,42.99,43.06,42.96,43.03,27000.0,42.99,43.06,42.96,43.03,27000.0
2014-06-05 11:25:00,43.03,43.07,42.95,42.97,39300.0,43.03,43.07,42.95,42.97,39300.0
2014-06-05 11:30:00,42.98,43.06,42.98,43.04,42700.0,42.98,43.06,42.98,43.04,42700.0
2014-06-05 11:35:00,43.05,43.11,42.99,43.11,40200.0,43.05,43.11,42.99,43.11,40200.0
2014-06-05 11:40:00,43.09,43.09,42.99,43.03,29600.0,43.09,43.09,42.99,43.03,29600.0
2014-06-05 11:45:00,43.02,43.05,43.0,43.02,33000.0,43.02,43.05,43.0,43.02,33000.0
2014-06-05 11:50:00,43.02,43.03,42.99,43.02,24100.0,43.02,43.03,42.99,43.02,24100.0
2014-06-05 11:55:00,43.03,43.07,43.0,43.04,30900.0,43.03,43.07,43.0,43.04,30900.0
2014-06-05 12:00:00,43.05,43.23,42.99,43.22,34700.0,43.05,43.23,42.99,43.22,34700.0
2014-06-05 12:05:00,43.23,43.27,43.19,43.26,31800.0,43.23,43.27,43.19,43.26,31800.0
2014-06-05 12:10:00,43.27,43.42,43.27,43.32,40000.0,43.27,43.42,43.27,43.32,40000.0
2014-06-05 12:15:00,43.32,43.32,43.26,43.26,41500.0,43.32,43.32,43.26,43.26,41500.0
2014-06-05 12:20:00,43.26,43.34,43.2,43.29,65300.0,43.26,43.34,43.2,43.29,65300.0
2014-06-05 12:25:00,43.29,43.3,43.21,43.24,11600.0,43.29,43.3,43.21,43.24,11600.0
2014-06-05 12:30:00,43.24,43.24,43.2,43.2,24300.0,43.24,43.24,43.2,43.2,24300.0
2014-06-05 12:35:00,43.21,43.23,43.17,43.17,34700.0,43.21,43.23,43.17,43.17,34700.0
2014-06-05 12:40:00,43.18,43.18,43.12,43.17,19200.0,43.18,43.18,43.12,43.17,19200.0
2014-06-05 12:45:00,43.16,43.16,43.04,43.07,23500.0,43.16,43.16,43.04,43.07,23500.0
2014-06-05 12:50:00,43.08,43.08,43.0,43.02,33600.0,43.08,43.08,43.0,43.02,33600.0
2014-06-05 12:55:00,43.02,43.08,43.0,43.08,13400.0,43.02,43.08,43.0,43.08,13400.0
2014-06-05 13:00:00,43.07,43.1,43.02,43.04,27100.0,43.07,43.1,43.02,43.04,27100.0
2014-06-05 13:05:00,43.04,43.19,43.03,43.19,33700.0,43.04,43.19,43.03,43.19,33700.0
2014-06-05 13:10:00,43.18,43.27,43.17,43.22,18500.0,43.18,43.27,43.17,43.22,18500.0
2014-06-05 13:15:00,43.25,43.25,43.21,43.23,5600.0,43.25,43.25,43.21,43.23,5600.0
2014-06-05 13:20:00,43.24,43.26,43.16,43.18,19500.0,43.24,43.26,43.16,43.18,19500.0
2014-06-05 13:25:00,43.22,43.22,43.13,43.16,10600.0,43.22,43.22,43.13,43.16,10600.0
2014-06-05 13:30:00,43.18,43.24,43.12,43.23,55300.0,43.18,43.24,43.12,43.23,55300.0
2014-06-05 13:35:00,43.24,43.28,43.18,43.19,13000.0,43.24,43.28,43.18,43.19,13000.0
2014-06-05 13:40:00,43.18,43.2,43.16,43.17,16100.0,43.18,43.2,43.16,43.17,16100.0
2014-06-05 13:45:00,43.17,43.19,43.16,43.16,25800.0,43.17,43.19,43.16,43.16,25800.0
2014-06-05 13:50:00,43.16,43.19,43.15,43.17,15600.0,43.16,43.19,43.15,43.17,15600.0
2014-06-05 13:55:00,43.17,43.18,43.12,43.12,23800.0,43.17,43.18,43.12,43.12,23800.0
2014-06-05 14:00:00,43.11,43.11,43.01,43.08,30700.0,43.11,43.11,43.01,43.08,30700.0
2014-06-05 14:05:00,43.08,43.15,43.07,43.15,13300.0,43.08,43.15,43.07,43.15,13300.0
2014-06-05 14:10:00,43.15,43.18,43.1,43.1,39200.0,43.15,43.18,43.1,43.1,39200.0
2014-06-05 14:15:00,43.11,43.11,43.02,43.04,20300.0,43.11,43.11,43.02,43.04,20300.0
2014-06-05 14:20:00,43.06,43.12,43.05,43.12,12400.0,43.06,43.12,43.05,43.12,12400.0
2014-06-05 14:25:00,43.13,43.21,43.1,43.14,23000.0,43.13,43.21,43.1,43.14,23000.0
2014-06-05 14:30:00,43.15,43.21,43.14,43.21,13200.0,43.15,43.21,43.14,43.21,13200.0
2014-06-05 14:35:00,43.21,43.22,43.08,43.1,20300.0,43.21,43.22,43.08,43.1,20300.0
2014-06-05 14:40:00,43.11,43.13,43.05,43.05,18600.0,43.11,43.13,43.05,43.05,18600.0
2014-06-05 14:45:00,43.06,43.09,43.01,43.03,47200.0,43.06,43.09,43.01,43.03,47200.0
2014-06-05 14:50:00,43.04,43.06,43.01,43.01,32400.0,43.04,43.06,43.01,43.01,32400.0
2014-06-05 14:55:00,43.0,43.03,43.0,43.03,37800.0,43.0,43.03,43.0,43.03,37800.0
2014-06-05 15:00:00,43.03,43.05,42.93,43.0,48300.0,43.03,43.05,42.93,43.0,48300.0
2014-06-05 15:05:00,43.0,43.08,43.0,43.08,55700.0,43.0,43.08,43.0,43.08,55700.0
2014-06-05 15:10:00,43.08,43.11,42.97,42.98,41200.0,43.08,43.11,42.97,42.98,41200.0
2014-06-05 15:15:00,42.98,42.99,42.92,42.95,33100.0,42.98,42.99,42.92,42.95,33100.0
2014-06-05 15:20:00,42.95,42.99,42.95,42.96,27100.0,42.95,42.99,42.95,42.96,27100.0
2014-06-05 15:25:00,42.96,42.98,42.88,42.9,45900.0,42.96,42.98,42.88,42.9,45900.0
2014-06-05 15:30:00,42.91,42.93,42.88,42.88,32700.0,42.91,42.93,42.88,42.88,32700.0
2014-06-05 15:35:00,42.89,42.92,42.83,42.87,87900.0,42.89,42.92,42.83,42.87,87900.0
2014-06-05 15:40:00,42.88,42.91,42.83,42.91,63500.0,42.88,42.91,42.83,42.91,63500.0
2014-06-05 15:45:00,42.91,42.92,42.83,42.83,72400.0,42.91,42.92,42.83,42.83,72400.0
2014-06-05 15:50:00,42.84,42.92,42.84,42.9,94300.0,42.84,42.92,42.84,42.9,94300.0
2014-06-05 15:55:00,42.89,42.93,42.82,42.87,209500.0,42.89,42.93,42.82,42.87,209500.0
2014-06-06 09:30:00,43.26,43.26,42.9,43.0,83400.0,43.26,43.26,42.9,43.0,83400.0
2014-06-06 09:35:00,42.98,43.18,42.93,43.05,64100.0,42.98,43.18,42.93,43.05,64100.0
2014-06-06 09:40:00,43.05,43.18,42.93,43.16,104800.0,43.05,43.18,42.93,43.16,104800.0
2014-06-06 09:45:00,43.16,43.16,43.05,43.15,35300.0,43.16,43.16,43.05,43.15,35300.0
2014-06-06 09:50:00,43.15,43.22,43.15,43.21,34700.0,43.15,43.22,43.15,43.21,34700.0
2014-06-06 09:55:00,43.23,43.52,43.21,43.51,61900.0,43.23,43.52,43.21,43.51,61900.0
2014-06-06 10:00:00,43.52,43.79,43.51,43.79,65800.0,43.52,43.79,43.51,43.79,65800.0
2014-06-06 10:05:00,43.79,43.96,43.74,43.95,67600.0,43.79,43.96,43.74,43.95,67600.0
2014-06-06 10:10:00,43.95,44.13,43.95,44.08,186700.0,43.95,44.13,43.95,44.08,186700.0
2014-06-06 10:15:00,44.07,44.17,43.99,44.08,183100.0,44.07,44.17,43.99,44.08,183100.0
2014-06-06 10:20:00,44.08,44.24,44.06,44.24,50900.0,44.08,44.24,44.06,44.24,50900.0
2014-06-06 10:25:00,44.24,44.33,44.16,44.3,94900.0,44.24,44.33,44.16,44.3,94900.0
2014-06-06 10:30:00,44.3,44.3,44.06,44.09,45700.0,44.3,44.3,44.06,44.09,45700.0
2014-06-06 10:35:00,44.09,44.13,43.99,44.1,60000.0,44.09,44.13,43.99,44.1,60000.0
2014-06-06 10:40:00,44.11,44.13,44.0,44.08,33300.0,44.11,44.13,44.0,44.08,33300.0
2014-06-06 10:45:00,44.09,44.1,44.04,44.06,20200.0,44.09,44.1,44.04,44.06,20200.0
2014-06-06 10:50:00,44.04,44.12,44.03,44.07,29300.0,44.04,44.12,44.03,44.07,29300.0
2014-06-06 10:55:00,44.06,44.07,43.98,44.0,15100.0,44.06,44.07,43.98,44.0,15100.0
2014-06-06 11:00:00,44.0,44.0,43.88,43.9,20700.0,44.0,44.0,43.88,43.9,20700.0
2014-06-06 11:05:00,43.88,43.88,43.78,43.82,33100.0,43.88,43.88,43.78,43.82,33100.0
2014-06-06 11:10:00,43.82,43.82,43.75,43.76,17900.0,43.82,43.82,43.75,43.76,17900.0
2014-06-06 11:15:00,43.76,43.97,43.75,43.94,47800.0,43.76,43.97,43.75,43.94,47800.0
2014-06-06 11:20:00,43.95,44.0,43.93,44.0,18900.0,43.95,44.0,43.93,44.0,18900.0
2014-06-06 11:25:00,44.0,44.02,43.98,44.02,21300.0,44.0,44.02,43.98,44.02,21300.0
2014-06-06 11:30:00,44.02,44.02,43.99,44.02,26000.0,44.02,44.02,43.99,44.02,26000.0
2014-06-06 11:35:00,44.02,44.11,43.97,43.97,21700.0,44.02,44.11,43.97,43.97,21700.0
2014-06-06 11:40:00,43.97,44.04,43.97,44.0,13600.0,43.97,44.04,43.97,44.0,13600.0
2014-06-06 11:45:00,44.01,44.06,43.99,44.05,15600.0,44.01,44.06,43.99,44.05,15600.0
2014-06-06 11:50:00,44.05,44.15,44.05,44.07,19000.0,44.05,44.15,44.05,44.07,19000.0
2014-06-06 11:55:00,44.07,44.18,44.07,44.18,13500.0,44.07,44.18,44.07,44.18,13500.0
2014-06-06 12:00:00,44.19,44.29,44.19,44.29,9100.0,44.19,44.29,44.19,44.29,9100.0
2014-06-06 12:05:00,44.29,44.3,44.22,44.27,28800.0,44.29,44.3,44.22,44.27,28800.0
2014-06-06 12:10:00,44.28,44.3,44.23,44.27,14400.0,44.28,44.3,44.23,44.27,14400.0
2014-06-06 12:15:00,44.29,44.3,44.23,44.25,23600.0,44.29,44.3,44.23,44.25,23600.0
2014-06-06 12:20:00,44.22,44.29,44.21,44.26,13900.0,44.22,44.29,44.21,44.26,13900.0
2014-06-06 12:25:00,44.26,44.3,44.24,44.29,15200.0,44.26,44.3,44.24,44.29,15200.0
2014-06-06 12:30:00,44.28,44.3,44.24,44.25,26100.0,44.28,44.3,44.24,44.25,26100.0
2014-06-06 12:35:00,44.25,44.3,44.25,44.27,28900.0,44.25,44.3,44.25,44.27,28900.0
2014-06-06 12:40:00,44.27,44.3,44.23,44.28,14600.0,44.27,44.3,44.23,44.28,14600.0
2014-06-06 12:45:00,44.28,44.28,44.19,44.28,13200.0,44.28,44.28,44.19,44.28,13200.0
2014-06-06 12:50:00,44.27,44.3,44.27,44.3,3900.0,44.27,44.3,44.27,44.3,3900.0
2014-06-06 12:55:00,44.3,44.48,44.3,44.45,49400.0,44.3,44.48,44.3,44.45,49400.0
2014-06-06 13:00:00,44.46,44.5,44.46,44.49,39800.0,44.46,44.5,44.46,44.49,39800.0
2014-06-06 13:05:00,44.5,44.62,44.47,44.62,36700.0,44.5,44.62,44.47,44.62,36700.0
2014-06-06 13:10:00,44.62,44.63,44.48,44.5,47100.0,44.62,44.63,44.48,44.5,47100.0
2014-06-06 13:15:00,44.53,44.6,44.53,44.56,36200.0,44.53,44.6,44.53,44.56,36200.0
2014-06-06 13:20:00,44.57,44.59,44.49,44.49,16500.0,44.57,44.59,44.49,44.49,16500.0
2014-06-06 13:25:00,44.5,44.51,44.39,44.39,16800.0,44.5,44.51,44.39,44.39,16800.0
2014-06-06 13:30:00,44.39,44.42,44.35,44.38,20900.0,44.39,44.42,44.35,44.38,20900.0
2014-06-06 13:35:00,44.37,44.38,44.27,44.35,21200.0,44.37,44.38,44.27,44.35,21200.0
2014-06-06 13:40:00,44.35,44.43,44.35,44.4,12600.0,44.35,44.43,44.35,44.4,12600.0
2014-06-06 13:45:00,44.39,44.41,44.32,44.41,16600.0,44.39,44.41,44.32,44.41,16600.0
2014-06-06 13:50:00,44.42,44.51,44.41,44.42,32900.0,44.42,44.51,44.41,44.42,32900.0
2014-06-06 13:55:00,44.43,44.44,44.4,44.4,18800.0,44.43,44.44,44.4,44.4,18800.0
2014-06-06 14:00:00,44.4,44.44,44.39,44.44,30400.0,44.4,44.44,44.39,44.44,30400.0
2014-06-06 14:05:00,44.43,44.48,44.42,44.44,60800.0,44.43,44.48,44.42,44.44,60800.0
2014-06-06 14:10:00,44.44,44.56,44.44,44.54,36700.0,44.44,44.56,44.44,44.54,36700.0
2014-06-06 14:15:00,44.54,44.54,44.38,44.38,32800.0,44.54,44.54,44.38,44.38,32800.0
2014-06-06 14:20:00,44.38,44.43,44.36,44.43,21700.0,44.38,44.43,44.36,44.43,21700.0
2014-06-06 14:25:00,44.42,44.44,44.37,44.39,150800.0,44.42,44.44,44.37,44.39,150800.0
2014-06-06 14:30:00,44.38,44.49,44.38,44.49,41200.0,44.38,44.49,44.38,44.49,41200.0
2014-06-06 14:35:00,44.48,44.51,44.46,44.46,19600.0,44.48,44.51,44.46,44.46,19600.0
2014-06-06 14:40:00,44.46,44.5,44.45,44.5,11200.0,44.46,44.5,44.45,44.5,11200.0
2014-06-06 14:45:00,44.5,44.5,44.49,44.5,11000.0,44.5,44.5,44.49,44.5,11000.0
2014-06-06 14:50:00,44.5,44.5,44.48,44.5,28400.0,44.5,44.5,44.48,44.5,28400.0
2014-06-06 14:55:00,44.5,44.5,44.48,44.5,18100.0,44.5,44.5,44.48,44.5,18100.0
2014-06-06 15:00:00,44.49,44.5,44.45,44.48,25500.0,44.49,44.5,44.45,44.48,25500.0
2014-06-06 15:05:00,44.5,44.5,44.49,44.49,21800.0,44.5,44.5,44.49,44.49,21800.0
2014-06-06 15:10:00,44.49,44.5,44.45,44.49,28200.0,44.49,44.5,44.45,44.49,28200.0
2014-06-06 15:15:00,44.49,44.5,44.48,44.49,31500.0,44.49,44.5,44.48,44.49,31500.0
2014-06-06 15:20:00,44.5,44.5,44.45,44.45,48600.0,44.5,44.5,44.45,44.45,48600.0
2014-06-06 15:25:00,44.45,44.46,44.4,44.4,23900.0,44.45,44.46,44.4,44.4,23900.0
2014-06-06 15:30:00,44.41,44.41,44.35,44.35,29300.0,44.41,44.41,44.35,44.35,29300.0
2014-06-06 15:35:00,44.35,44.47,44.35,44.47,90300.0,44.35,44.47,44.35,44.47,90300.0
2014-06-06 15:40:00,44.46,44.49,44.46,44.49,45500.0,44.46,44.49,44.46,44.49,45500.0
2014-06-06 15:45:00,44.49,44.6,44.46,44.47,121400.0,44.49,44.6,44.46,44.47,121400.0
2014-06-06 15:50:00,44.47,44.51,44.4,44.42,141900.0,44.47,44.51,44.4,44.42,141900.0
2014-06-06 15:55:00,44.41,44.43,44.41,44.41,90000.0,44.41,44.43,44.41,44.41,90000.0
2014-06-09 09:30:00,44.89,45.29,44.83,45.2,90200.0,44.89,45.29,44.83,45.2,90200.0
2014-06-09 09:35:00,45.21,45.22,45.03,45.17,70400.0,45.21,45.22,45.03,45.17,70400.0
2014-06-09 09:40:00,45.17,45.2,44.91,44.99,65300.0,45.17,45.2,44.91,44.99,65300.0
2014-06-09 09:45:00,44.96,44.98,44.73,44.73,34700.0,44.96,44.98,44.73,44.73,34700.0
2014-06-09 09:50:00,44.75,44.84,44.63,44.81,36400.0,44.75,44.84,44.63,44.81,36400.0
2014-06-09 09:55:00,44.82,44.88,44.75,44.88,35900.0,44.82,44.88,44.75,44.88,35900.0
2014-06-09 10:00:00,44.88,45.04,44.88,44.97,68700.0,44.88,45.04,44.88,44.97,68700.0
2014-06-09 10:05:00,44.97,45.09,44.94,45.04,51300.0,44.97,45.09,44.94,45.04,51300.0
2014-06-09 10:10:00,45.04,45.09,45.0,45.0,49300.0,45.04,45.09,45.0,45.0,49300.0
2014-06-09 10:15:00,45.0,45.01,44.91,44.98,25100.0,45.0,45.01,44.91,44.98,25100.0
2014-06-09 10:20:00,44.97,45.08,44.94,45.04,61700.0,44.97,45.08,44.94,45.04,61700.0
2014-06-09 10:25:00,45.03,45.1,45.0,45.05,31400.0,45.03,45.1,45.0,45.05,31400.0
2014-06-09 10:30:00,45.04,45.04,44.95,44.95,36100.0,45.04,45.04,44.95,44.95,36100.0
2014-06-09 10:35:00,44.95,44.97,44.91,44.97,11600.0,44.95,44.97,44.91,44.97,11600.0
2014-06-09 10:40:00,44.97,45.0,44.95,45.0,44300.0,44.97,45.0,44.95,45.0,44300.0
2014-06-09 10:45:00,44.97,45.0,44.94,45.0,15100.0,44.97,45.0,44.94,45.0,15100.0
2014-06-09 10:50:00,44.98,45.02,44.96,45.02,16900.0,44.98,45.02,44.96,45.02,16900.0
2014-06-09 10:55:00,45.02,45.04,44.97,44.99,22800.0,45.02,45.04,44.97,44.99,22800.0
2014-06-09 11:00:00,44.99,45.03,44.98,45.02,18800.0,44.99,45.03,44.98,45.02,18800.0
2014-06-09 11:05:00,45.02,45.04,44.98,45.0,14800.0,45.02,45.04,44.98,45.0,14800.0
2014-06-09 11:10:00,45.0,45.03,44.98,44.99,40700.0,45.0,45.03,44.98,44.99,40700.0
2014-06-09 11:15:00,44.98,45.03,44.98,45.03,18700.0,44.98,45.03,44.98,45.03,18700.0
2014-06-09 11:20:00,45.04,45.08,45.04,45.06,230100.0,45.04,45.08,45.04,45.06,230100.0
2014-06-09 11:25:00,45.06,45.07,45.03,45.06,27200.0,45.06,45.07,45.03,45.06,27200.0
2014-06-09 11:30:00,45.08,45.1,45.04,45.05,22400.0,45.08,45.1,45.04,45.05,22400.0
2014-06-09 11:35:00,45.04,45.15,45.04,45.15,25600.0,45.04,45.15,45.04,45.15,25600.0
2014-06-09 11:40:00,45.15,45.17,45.13,45.17,31600.0,45.15,45.17,45.13,45.17,31600.0
2014-06-09 11:45:00,45.17,45.21,45.15,45.19,45000.0,45.17,45.21,45.15,45.19,45000.0
2014-06-09 11:50:00,45.18,45.24,45.18,45.23,19700.0,45.18,45.24,45.18,45.23,19700.0
2014-06-09 11:55:00,45.25,45.26,45.2,45.23,19500.0,45.25,45.26,45.2,45.23,19500.0
2014-06-09 12:00:00,45.24,45.27,45.24,45.27,14600.0,45.24,45.27,45.24,45.27,14600.0
2014-06-09 12:05:00,45.28,45.3,45.26,45.28,20800.0,45.28,45.3,45.26,45.28,20800.0
2014-06-09 12:10:00,45.26,45.27,45.2,45.24,21000.0,45.26,45.27,45.2,45.24,21000.0
2014-06-09 12:15:00,45.22,45.25,45.19,45.24,28100.0,45.22,45.25,45.19,45.24,28100.0
2014-06-09 12:20:00,45.24,45.24,45.1,45.1,31300.0,45.24,45.24,45.1,45.1,31300.0
2014-06-09 12:25:00,45.11,45.11,44.98,45.0,54800.0,45.11,45.11,44.98,45.0,54800.0
2014-06-09 12:30:00,44.99,45.0,44.91,44.91,16200.0,44.99,45.0,44.91,44.91,16200.0
2014-06-09 12:35:00,44.91,45.0,44.9,44.99,19300.0,44.91,45.0,44.9,44.99,19300.0
2014-06-09 12:40:00,45.0,45.03,44.98,44.99,43800.0,45.0,45.03,44.98,44.99,43800.0
2014-06-09 12:45:00,44.99,45.0,44.92,44.93,15500.0,44.99,45.0,44.92,44.93,15500.0
2014-06-09 12:50:00,44.93,44.99,44.93,44.98,11700.0,44.93,44.99,44.93,44.98,11700.0
2014-06-09 12:55:00,44.98,45.0,44.96,44.96,13000.0,44.98,45.0,44.96,44.96,13000.0
2014-06-09 13:00:00,44.96,44.98,44.91,44.95,15400.0,44.96,44.98,44.91,44.95,15400.0
2014-06-09 13:05:00,44.97,44.97,44.84,44.85,28900.0,44.97,44.97,44.84,44.85,28900.0
2014-06-09 13:10:00,44.84,44.85,44.78,44.81,26500.0,44.84,44.85,44.78,44.81,26500.0
2014-06-09 13:15:00,44.81,44.84,44.77,44.78,25100.0,44.81,44.84,44.77,44.78,25100.0
2014-06-09 13:20:00,44.8,44.8,44.71,44.74,33600.0,44.8,44.8,44.71,44.74,33600.0
2014-06-09 13:25:00,44.74,44.74,44.69,44.73,20400.0,44.74,44.74,44.69,44.73,20400.0
2014-06-09 13:30:00,44.72,44.79,44.7,44.71,35700.0,44.72,44.79,44.7,44.71,35700.0
2014-06-09 13:35:00,44.74,44.79,44.69,44.78,15000.0,44.74,44.79,44.69,44.78,15000.0
2014-06-09 13:40:00,44.79,44.92,44.79,44.91,24400.0,44.79,44.92,44.79,44.91,24400.0
2014-06-09 13:45:00,44.88,44.9,44.85,44.89,14500.0,44.88,44.9,44.85,44.89,14500.0
2014-06-09 13:50:00,44.89,44.89,44.82,44.83,8700.0,44.89,44.89,44.82,44.83,8700.0
2014-06-09 13:55:00,44.84,44.88,44.84,44.85,16100.0,44.84,44.88,44.84,44.85,16100.0
2014-06-09 14:00:00,44.85,44.87,44.81,44.82,21700.0,44.85,44.87,44.81,44.82,21700.0
2014-06-09 14:05:00,44.81,44.81,44.72,44.72,23200.0,44.81,44.81,44.72,44.72,23200.0
2014-06-09 14:10:00,44.72,44.74,44.7,44.72,15900.0,44.72,44.74,44.7,44.72,15900.0
2014-06-09 14:15:00,44.72,44.76,44.72,44.73,30300.0,44.72,44.76,44.72,44.73,30300.0
2014-06-09 14:20:00,44.72,44.78,44.72,44.74,47500.0,44.72,44.78,44.72,44.74,47500.0
2014-06-09 14:25:00,44.75,44.77,44.74,44.76,22400.0,44.75,44.77,44.74,44.76,22400.0
2014-06-09 14:30:00,44.77,44.81,44.74,44.8,60800.0,44.77,44.81,44.74,44.8,60800.0
2014-06-09 14:35:00,44.8,44.89,44.78,44.88,39100.0,44.8,44.89,44.78,44.88,39100.0
2014-06-09 14:40:00,44.87,44.91,44.84,44.9,38000.0,44.87,44.91,44.84,44.9,38000.0
2014-06-09 14:45:00,44.89,44.99,44.86,44.97,27500.0,44.89,44.99,44.86,44.97,27500.0
2014-06-09 14:50:00,44.97,45.01,44.97,44.99,56700.0,44.97,45.01,44.97,44.99,56700.0
2014-06-09 14:55:00,45.0,45.01,44.95,45.0,56600.0,45.0,45.01,44.95,45.0,56600.0
2014-06-09 15:00:00,45.0,45.04,44.99,45.04,73700.0,45.0,45.04,44.99,45.04,73700.0
2014-06-09 15:05:00,45.04,45.15,45.03,45.15,69500.0,45.04,45.15,45.03,45.15,69500.0
2014-06-09 15:10:00,45.14,45.3,45.14,45.28,76700.0,45.14,45.3,45.14,45.28,76700.0
2014-06-09 15:15:00,45.26,45.31,45.26,45.3,47300.0,45.26,45.31,45.26,45.3,47300.0
2014-06-09 15:20:00,45.3,45.35,45.18,45.19,75000.0,45.3,45.35,45.18,45.19,75000.0
2014-06-09 15:25:00,45.18,45.19,45.16,45.19,35400.0,45.18,45.19,45.16,45.19,35400.0
2014-06-09 15:30:00,45.19,45.2,45.07,45.2,53100.0,45.19,45.2,45.07,45.2,53100.0
2014-06-09 15:35:00,45.19,45.22,45.18,45.2,68800.0,45.19,45.22,45.18,45.2,68800.0
2014-06-09 15:40:00,45.19,45.27,45.12,45.12,87400.0,45.19,45.27,45.12,45.12,87400.0
2014-06-09 15:45:00,45.13,45.13,45.0,45.03,101500.0,45.13,45.13,45.0,45.03,101500.0
2014-06-09 15:50:00,45.02,45.04,44.92,45.0,120700.0,45.02,45.04,44.92,45.0,120700.0
2014-06-09 15:55:00,45.01,45.02,44.95,44.99,239600.0,45.01,45.02,44.95,44.99,239600.0
2014-06-10 09:30:00,45.23,45.58,45.12,45.58,81900.0,45.23,45.58,45.12,45.58,81900.0
2014-06-10 09:35:00,45.56,45.6,45.42,45.44,67700.0,45.56,45.6,45.42,45.44,67700.0
2014-06-10 09:40:00,45.43,45.64,45.43,45.6,60000.0,45.43,45.64,45.43,45.6,60000.0
2014-06-10 09:45:00,45.6,45.64,45.46,45.55,47400.0,45.6,45.64,45.46,45.55,47400.0
2014-06-10 09:50:00,45.55,45.59,45.51,45.58,47900.0,45.55,45.59,45.51,45.58,47900.0
2014-06-10 09:55:00,45.56,45.74,45.55,45.72,75000.0,45.56,45.74,45.55,45.72,75000.0
2014-06-10 10:00:00,45.72,45.95,45.63,45.93,72600.0,45.72,45.95,45.63,45.93,72600.0
2014-06-10 10:05:00,45.94,46.14,45.89,46.01,98700.0,45.94,46.14,45.89,46.01,98700.0
2014-06-10 10:10:00,46.01,46.1,45.9,46.1,139900.0,46.01,46.1,45.9,46.1,139900.0
2014-06-10 10:15:00,46.1,46.29,46.04,46.1,74500.0,46.1,46.29,46.04,46.1,74500.0
2014-06-10 10:20:00,46.08,46.24,46.0,46.2,56700.0,46.08,46.24,46.0,46.2,56700.0
2014-06-10 10:25:00,46.2,46.29,46.02,46.05,80900.0,46.2,46.29,46.02,46.05,80900.0
2014-06-10 10:30:00,46.04,46.05,45.93,45.97,39200.0,46.04,46.05,45.93,45.97,39200.0
2014-06-10 10:35:00,45.95,45.97,45.75,45.79,28600.0,45.95,45.97,45.75,45.79,28600.0
2014-06-10 10:40:00,45.77,45.82,45.7,45.78,17500.0,45.77,45.82,45.7,45.78,17500.0
2014-06-10 10:45:00,45.79,45.97,45.72,45.97,19600.0,45.79,45.97,45.72,45.97,19600.0
2014-06-10 10:50:00,45.97,45.98,45.9,45.95,16600.0,45.97,45.98,45.9,45.95,16600.0
2014-06-10 10:55:00,45.95,45.96,45.87,45.87,11300.0,45.95,45.96,45.87,45.87,11300.0
2014-06-10 11:00:00,45.87,45.95,45.86,45.91,36200.0,45.87,45.95,45.86,45.91,36200.0
2014-06-10 11:05:00,45.9,45.9,45.78,45.85,15300.0,45.9,45.9,45.78,45.85,15300.0
2014-06-10 11:10:00,45.81,45.85,45.78,45.8,19000.0,45.81,45.85,45.78,45.8,19000.0
2014-06-10 11:15:00,45.8,45.9,45.8,45.88,14000.0,45.8,45.9,45.8,45.88,14000.0
2014-06-10 11:20:00,45.87,45.88,45.7,45.72,31600.0,45.87,45.88,45.7,45.72,31600.0
2014-06-10 11:25:00,45.72,45.83,45.72,45.79,24600.0,45.72,45.83,45.72,45.79,24600.0
2014-06-10 11:30:00,45.79,45.8,45.76,45.8,7800.0,45.79,45.8,45.76,45.8,7800.0
2014-06-10 11:35:00,45.8,45.84,45.79,45.84,40400.0,45.8,45.84,45.79,45.84,40400.0
2014-06-10 11:40:00,45.84,45.86,45.81,45.81,12700.0,45.84,45.86,45.81,45.81,12700.0
2014-06-10 11:45:00,45.83,45.83,45.77,45.78,15500.0,45.83,45.83,45.77,45.78,15500.0
2014-06-10 11:50:00,45.78,45.84,45.76,45.81,22500.0,45.78,45.84,45.76,45.81,22500.0
2014-06-10 11:55:00,45.8,45.84,45.79,45.82,13700.0,45.8,45.84,45.79,45.82,13700.0
2014-06-10 12:00:00,45.81,45.82,45.77,45.79,23000.0,45.81,45.82,45.77,45.79,23000.0
2014-06-10 12:05:00,45.8,45.82,45.75,45.76,12700.0,45.8,45.82,45.75,45.76,12700.0
2014-06-10 12:10:00,45.76,45.81,45.75,45.78,36900.0,45.76,45.81,45.75,45.78,36900.0
2014-06-10 12:15:00,45.78,45.81,45.77,45.81,70000.0,45.78,45.81,45.77,45.81,70000.0
2014-06-10 12:20:00,45.8,45.83,45.78,45.83,40400.0,45.8,45.83,45.78,45.83,40400.0
2014-06-10 12:25:00,45.81,45.85,45.81,45.85,33600.0,45.81,45.85,45.81,45.85,33600.0
2014-06-10 12:30:00,45.86,45.88,45.82,45.83,30300.0,45.86,45.88,45.82,45.83,30300.0
2014-06-10 12:35:00,45.83,45.86,45.82,45.86,24500.0,45.83,45.86,45.82,45.86,24500.0
2014-06-10 12:40:00,45.86,45.92,45.84,45.88,35600.0,45.86,45.92,45.84,45.88,35600.0
2014-06-10 12:45:00,45.88,45.96,45.85,45.96,83300.0,45.88,45.96,45.85,45.96,83300.0
2014-06-10 12:50:00,45.96,46.0,45.94,45.97,41300.0,45.96,46.0,45.94,45.97,41300.0
2014-06-10 12:55:00,45.98,45.98,45.91,45.92,30400.0,45.98,45.98,45.91,45.92,30400.0
2014-06-10 13:00:00,45.93,45.98,45.9,45.95,18300.0,45.93,45.98,45.9,45.95,18300.0
2014-06-10 13:05:00,45.95,45.99,45.9,45.94,40000.0,45.95,45.99,45.9,45.94,40000.0
2014-06-10 13:10:00,45.94,45.95,45.9,45.92,44400.0,45.94,45.95,45.9,45.92,44400.0
2014-06-10 13:15:00,45.91,45.94,45.91,45.92,22400.0,45.91,45.94,45.91,45.92,22400.0
2014-06-10 13:20:00,45.92,45.93,45.8,45.81,49600.0,45.92,45.93,45.8,45.81,49600.0
2014-06-10 13:25:00,45.8,45.82,45.76,45.78,58100.0,45.8,45.82,45.76,45.78,58100.0
2014-06-10 13:30:00,45.78,45.86,45.77,45.84,19300.0,45.78,45.86,45.77,45.84,19300.0
2014-06-10 13:35:00,45.84,45.86,45.8,45.82,19500.0,45.84,45.86,45.8,45.82,19500.0
2014-06-10 13:40:00,45.83,45.83,45.75,45.76,20600.0,45.83,45.83,45.75,45.76,20600.0
2014-06-10 13:45:00,45.76,45.78,45.7,45.71,41400.0,45.76,45.78,45.7,45.71,41400.0
2014-06-10 13:50:00,45.7,45.75,45.69,45.75,30100.0,45.7,45.75,45.69,45.75,30100.0
2014-06-10 13:55:00,45.75,45.77,45.73,45.75,30800.0,45.75,45.77,45.73,45.75,30800.0
2014-06-10 14:00:00,45.75,45.79,45.73,45.78,28700.0,45.75,45.79,45.73,45.78,28700.0
2014-06-10 14:05:00,45.78,45.78,45.74,45.75,11600.0,45.78,45.78,45.74,45.75,11600.0
2014-06-10 14:10:00,45.75,45.75,45.7,45.75,31400.0,45.75,45.75,45.7,45.75,31400.0
2014-06-10 14:15:00,45.75,45.76,45.73,45.75,23300.0,45.75,45.76,45.73,45.75,23300.0
2014-06-10 14:20:00,45.75,45.79,45.74,45.79,25700.0,45.75,45.79,45.74,45.79,25700.0
2014-06-10 14:25:00,45.78,45.79,45.77,45.78,9300.0,45.78,45.79,45.77,45.78,9300.0
2014-06-10 14:30:00,45.78,45.81,45.76,45.77,25700.0,45.78,45.81,45.76,45.77,25700.0
2014-06-10 14:35:00,45.77,45.79,45.75,45.76,18700.0,45.77,45.79,45.75,45.76,18700.0
2014-06-10 14:40:00,45.76,45.78,45.72,45.72,25900.0,45.76,45.78,45.72,45.72,25900.0
2014-06-10 14:45:00,45.72,45.75,45.71,45.73,18900.0,45.72,45.75,45.71,45.73,18900.0
2014-06-10 14:50:00,45.72,45.76,45.71,45.75,36700.0,45.72,45.76,45.71,45.75,36700.0
2014-06-10 14:55:00,45.74,45.76,45.72,45.74,15300.0,45.74,45.76,45.72,45.74,15300.0
2014-06-10 15:00:00,45.73,45.74,45.73,45.73,14500.0,45.73,45.74,45.73,45.73,14500.0
2014-06-10 15:05:00,45.73,45.8,45.72,45.78,39800.0,45.73,45.8,45.72,45.78,39800.0
2014-06-10 15:10:00,45.78,45.78,45.71,45.71,28900.0,45.78,45.78,45.71,45.71,28900.0
2014-06-10 15:15:00,45.71,45.72,45.68,45.69,45100.0,45.71,45.72,45.68,45.69,45100.0
2014-06-10 15:20:00,45.69,45.69,45.62,45.66,35500.0,45.69,45.69,45.62,45.66,35500.0
2014-06-10 15:25:00,45.66,45.71,45.64,45.66,38600.0,45.66,45.71,45.64,45.66,38600.0
2014-06-10 15:30:00,45.67,45.67,45.56,45.56,33500.0,45.67,45.67,45.56,45.56,33500.0
2014-06-10 15:35:00,45.56,45.57,45.5,45.53,54900.0,45.56,45.57,45.5,45.53,54900.0
2014-06-10 15:40:00,45.52,45.53,45.46,45.46,58900.0,45.52,45.53,45.46,45.46,58900.0
2014-06-10 15:45:00,45.46,45.5,45.46,45.5,65400.0,45.46,45.5,45.46,45.5,65400.0
2014-06-10 15:50:00,45.5,45.5,45.48,45.48,106400.0,45.5,45.5,45.48,45.48,106400.0
2014-06-10 15:55:00,45.48,45.49,45.41,45.48,173400.0,45.48,45.49,45.41,45.48,173400.0
2014-06-11 09:30:00,45.75,45.79,44.95,44.98,166100.0,45.75,45.79,44.95,44.98,166100.0
2014-06-11 09:35:00,44.95,45.15,44.7,44.74,156200.0,44.95,45.15,44.7,44.74,156200.0
2014-06-11 09:40:00,44.75,44.84,44.7,44.83,90200.0,44.75,44.84,44.7,44.83,90200.0
2014-06-11 09:45:00,44.84,44.9,44.65,44.68,129500.0,44.84,44.9,44.65,44.68,129500.0
2014-06-11 09:50:00,44.68,44.68,44.56,44.56,72700.0,44.68,44.68,44.56,44.56,72700.0
2014-06-11 09:55:00,44.58,44.62,44.5,44.6,75800.0,44.58,44.62,44.5,44.6,75800.0
2014-06-11 10:00:00,44.58,44.64,44.53,44.59,61700.0,44.58,44.64,44.53,44.59,61700.0
2014-06-11 10:05:00,44.6,44.71,44.55,44.57,116700.0,44.6,44.71,44.55,44.57,116700.0
2014-06-11 10:10:00,44.58,44.6,44.52,44.53,57200.0,44.58,44.6,44.52,44.53,57200.0
2014-06-11 10:15:00,44.53,44.73,44.51,44.73,42600.0,44.53,44.73,44.51,44.73,42600.0
2014-06-11 10:20:00,44.74,44.88,44.74,44.86,81400.0,44.74,44.88,44.74,44.86,81400.0
2014-06-11 10:25:00,44.86,44.87,44.66,44.68,34600.0,44.86,44.87,44.66,44.68,34600.0
2014-06-11 10:30:00,44.68,44.69,44.55,44.63,34800.0,44.68,44.69,44.55,44.63,34800.0
2014-06-11 10:35:00,44.62,44.64,44.58,44.62,98000.0,44.62,44.64,44.58,44.62,98000.0
2014-06-11 10:40:00,44.61,44.61,44.55,44.58,34000.0,44.61,44.61,44.55,44.58,34000.0
2014-06-11 10:45:00,44.56,44.59,44.51,44.55,48900.0,44.56,44.59,44.51,44.55,48900.0
2014-06-11 10:50:00,44.55,44.58,44.52,44.54,21900.0,44.55,44.58,44.52,44.54,21900.0
2014-06-11 10:55:00,44.54,44.55,44.52,44.53,43200.0,44.54,44.55,44.52,44.53,43200.0
2014-06-11 11:00:00,44.54,44.77,44.53,44.76,56900.0,44.54,44.77,44.53,44.76,56900.0
2014-06-11 11:05:00,44.76,44.9,44.73,44.87,60300.0,44.76,44.9,44.73,44.87,60300.0
2014-06-11 11:10:00,44.86,44.87,44.73,44.73,46300.0,44.86,44.87,44.73,44.73,46300.0
2014-06-11 11:15:00,44.73,44.8,44.66,44.8,24300.0,44.73,44.8,44.66,44.8,24300.0
2014-06-11 11:20:00,44.79,44.9,44.79,44.87,33300.0,44.79,44.9,44.79,44.87,33300.0
2014-06-11 11:25:00,44.87,44.87,44.66,44.66,50300.0,44.87,44.87,44.66,44.66,50300.0
2014-06-11 11:30:00,44.66,44.77,44.61,44.77,44500.0,44.66,44.77,44.61,44.77,44500.0
2014-06-11 11:35:00,44.76,44.83,44.74,44.76,19300.0,44.76,44.83,44.74,44.76,19300.0
2014-06-11 11:40:00,44.79,44.82,44.74,44.75,29700.0,44.79,44.82,44.74,44.75,29700.0
2014-06-11 11:45:00,44.75,44.81,44.75,44.77,30100.0,44.75,44.81,44.75,44.77,30100.0
2014-06-11 11:50:00,44.76,44.77,44.64,44.69,37800.0,44.76,44.77,44.64,44.69,37800.0
2014-06-11 11:55:00,44.68,44.73,44.66,44.71,28900.0,44.68,44.73,44.66,44.71,28900.0
2014-06-11 12:00:00,44.7,44.71,44.62,44.67,41000.0,44.7,44.71,44.62,44.67,41000.0
2014-06-11 12:05:00,44.69,44.7,44.63,44.69,45500.0,44.69,44.7,44.63,44.69,45500.0
2014-06-11 12:10:00,44.7,44.74,44.7,44.71,13900.0,44.7,44.74,44.7,44.71,13900.0
2014-06-11 12:15:00,44.73,44.73,44.63,44.7,25100.0,44.73,44.73,44.63,44.7,25100.0
2014-06-11 12:20:00,44.69,44.7,44.63,44.66,24600.0,44.69,44.7,44.63,44.66,24600.0
2014-06-11 12:25:00,44.66,44.66,44.6,44.61,18600.0,44.66,44.66,44.6,44.61,18600.0
2014-06-11 12:30:00,44.59,44.62,44.45,44.46,154800.0,44.59,44.62,44.45,44.46,154800.0
2014-06-11 12:35:00,44.47,44.49,44.42,44.42,61900.0,44.47,44.49,44.42,44.42,61900.0
2014-06-11 12:40:00,44.43,44.43,44.31,44.36,60100.0,44.43,44.43,44.31,44.36,60100.0
2014-06-11 12:45:00,44.36,44.37,44.32,44.34,44400.0,44.36,44.37,44.32,44.34,44400.0
2014-06-11 12:50:00,44.34,44.36,44.32,44.35,42900.0,44.34,44.36,44.32,44.35,42900.0
2014-06-11 12:55:00,44.35,44.38,44.33,44.36,61400.0,44.35,44.38,44.33,44.36,61400.0
2014-06-11 13:00:00,44.35,44.36,44.17,44.19,90400.0,44.35,44.36,44.17,44.19,90400.0
2014-06-11 13:05:00,44.2,44.31,44.2,44.31,49900.0,44.2,44.31,44.2,44.31,49900.0
2014-06-11 13:10:00,44.31,44.34,44.19,44.19,46600.0,44.31,44.34,44.19,44.19,46600.0
2014-06-11 13:15:00,44.17,44.23,44.08,44.14,79900.0,44.17,44.23,44.08,44.14,79900.0
2014-06-11 13:20:00,44.14,44.25,44.14,44.24,39600.0,44.14,44.25,44.14,44.24,39600.0
2014-06-11 13:25:00,44.23,44.32,44.23,44.27,25900.0,44.23,44.32,44.23,44.27,25900.0
2014-06-11 13:30:00,44.26,44.34,44.26,44.31,25500.0,44.26,44.34,44.26,44.31,25500.0
2014-06-11 13:35:00,44.3,44.32,44.27,44.3,30600.0,44.3,44.32,44.27,44.3,30600.0
2014-06-11 13:40:00,44.31,44.31,44.25,44.28,16900.0,44.31,44.31,44.25,44.28,16900.0
2014-06-11 13:45:00,44.29,44.32,44.28,44.31,40000.0,44.29,44.32,44.28,44.31,40000.0
2014-06-11 13:50:00,44.31,44.33,44.24,44.28,35300.0,44.31,44.33,44.24,44.28,35300.0
2014-06-11 13:55:00,44.28,44.3,44.26,44.27,23300.0,44.28,44.3,44.26,44.27,23300.0
2014-06-11 14:00:00,44.27,44.28,44.16,44.16,58300.0,44.27,44.28,44.16,44.16,58300.0
2014-06-11 14:05:00,44.18,44.18,44.12,44.13,19800.0,44.18,44.18,44.12,44.13,19800.0
2014-06-11 14:10:00,44.12,44.23,44.11,44.22,46000.0,44.12,44.23,44.11,44.22,46000.0
2014-06-11 14:15:00,44.22,44.3,44.22,44.28,51500.0,44.22,44.3,44.22,44.28,51500.0
2014-06-11 14:20:00,44.28,44.29,44.13,44.13,26900.0,44.28,44.29,44.13,44.13,26900.0
2014-06-11 14:25:00,44.14,44.17,44.12,44.12,41200.0,44.14,44.17,44.12,44.12,41200.0
2014-06-11 14:30:00,44.13,44.19,44.12,44.18,37500.0,44.13,44.19,44.12,44.18,37500.0
2014-06-11 14:35:00,44.18,44.2,44.17,44.19,28000.0,44.18,44.2,44.17,44.19,28000.0
2014-06-11 14:40:00,44.19,44.21,44.11,44.12,48700.0,44.19,44.21,44.11,44.12,48700.0
2014-06-11 14:45:00,44.12,44.2,44.12,44.15,123700.0,44.12,44.2,44.12,44.15,123700.0
2014-06-11 14:50:00,44.14,44.2,44.14,44.19,69900.0,44.14,44.2,44.14,44.19,69900.0
2014-06-11 14:55:00,44.2,44.23,44.14,44.21,61400.0,44.2,44.23,44.14,44.21,61400.0
2014-06-11 15:00:00,44.21,44.29,44.21,44.25,46400.0,44.21,44.29,44.21,44.25,46400.0
2014-06-11 15:05:00,44.24,44.24,44.2,44.23,48600.0,44.24,44.24,44.2,44.23,48600.0
2014-06-11 15:10:00,44.24,44.42,44.24,44.36,89100.0,44.24,44.42,44.24,44.36,89100.0
2014-06-11 15:15:00,44.36,44.36,44.19,44.2,86300.0,44.36,44.36,44.19,44.2,86300.0
2014-06-11 15:20:00,44.2,44.38,44.2,44.37,108300.0,44.2,44.38,44.2,44.37,108300.0
2014-06-11 15:25:00,44.38,44.48,44.38,44.41,172100.0,44.38,44.48,44.38,44.41,172100.0
2014-06-11 15:30:00,44.41,44.43,44.31,44.33,115300.0,44.41,44.43,44.31,44.33,115300.0
2014-06-11 15:35:00,44.33,44.4,44.32,44.35,117400.0,44.33,44.4,44.32,44.35,117400.0
2014-06-11 15:40:00,44.35,44.42,44.32,44.42,123700.0,44.35,44.42,44.32,44.42,123700.0
2014-06-11 15:45:00,44.42,44.48,44.39,44.41,144900.0,44.42,44.48,44.39,44.41,144900.0
2014-06-11 15:50:00,44.41,44.49,44.36,44.37,225000.0,44.41,44.49,44.36,44.37,225000.0
2014-06-11 15:55:00,44.36,44.38,44.19,44.34,327100.0,44.36,44.38,44.19,44.34,327100.0
2014-06-12 09:30:00,37.23,37.85,37.0,37.64,2386200.0,37.23,37.85,37.0,37.64,2386200.0
2014-06-12 09:35:00,37.63,37.89,37.5,37.66,1776400.0,37.63,37.89,37.5,37.66,1776400.0
2014-06-12 09:40:00,37.66,38.42,37.63,38.2,1820500.0,37.66,38.42,37.63,38.2,1820500.0
2014-06-12 09:45:00,38.2,38.5,38.01,38.08,1005100.0,38.2,38.5,38.01,38.08,1005100.0
2014-06-12 09:50:00,38.07,38.09,37.77,37.82,707300.0,38.07,38.09,37.77,37.82,707300.0
2014-06-12 09:55:00,37.81,38.0,37.61,37.62,715600.0,37.81,38.0,37.61,37.62,715600.0
2014-06-12 10:00:00,37.62,37.62,37.34,37.48,1020800.0,37.62,37.62,37.34,37.48,1020800.0
2014-06-12 10:05:00,37.46,37.75,37.46,37.64,512300.0,37.46,37.75,37.46,37.64,512300.0
2014-06-12 10:10:00,37.66,37.88,37.64,37.78,420700.0,37.66,37.88,37.64,37.78,420700.0
2014-06-12 10:15:00,37.77,38.1,37.65,38.09,610700.0,37.77,38.1,37.65,38.09,610700.0
2014-06-12 10:20:00,38.09,38.09,37.72,37.75,493600.0,38.09,38.09,37.72,37.75,493600.0
2014-06-12 10:25:00,37.74,37.8,37.6,37.66,398100.0,37.74,37.8,37.6,37.66,398100.0
2014-06-12 10:30:00,37.68,37.68,37.5,37.52,385500.0,37.68,37.68,37.5,37.52,385500.0
2014-06-12 10:35:00,37.52,37.59,37.4,37.5,403900.0,37.52,37.59,37.4,37.5,403900.0
2014-06-12 10:40:00,37.51,37.64,37.48,37.58,734300.0,37.51,37.64,37.48,37.58,734300.0
2014-06-12 10:45:00,37.58,37.59,37.35,37.39,386200.0,37.58,37.59,37.35,37.39,386200.0
2014-06-12 10:50:00,37.41,37.65,37.39,37.59,259000.0,37.41,37.65,37.39,37.59,259000.0
2014-06-12 10:55:00,37.59,37.7,37.51,37.52,289600.0,37.59,37.7,37.51,37.52,289600.0
2014-06-12 11:00:00,37.52,37.66,37.46,37.53,200500.0,37.52,37.66,37.46,37.53,200500.0
2014-06-12 11:05:00,37.52,37.53,37.16,37.33,594900.0,37.52,37.53,37.16,37.33,594900.0
2014-06-12 11:10:00,37.32,37.45,37.23,37.4,260000.0,37.32,37.45,37.23,37.4,260000.0
2014-06-12 11:15:00,37.4,37.69,37.4,37.67,300500.0,37.4,37.69,37.4,37.67,300500.0
2014-06-12 11:20:00,37.68,37.9,37.67,37.7,563300.0,37.68,37.9,37.67,37.7,563300.0
2014-06-12 11:25:00,37.67,37.74,37.54,37.61,278200.0,37.67,37.74,37.54,37.61,278200.0
2014-06-12 11:30:00,37.61,37.68,37.55,37.61,170400.0,37.61,37.68,37.55,37.61,170400.0
2014-06-12 11:35:00,37.6,37.78,37.56,37.73,225600.0,37.6,37.78,37.56,37.73,225600.0
2014-06-12 11:40:00,37.73,38.0,37.67,37.98,636900.0,37.73,38.0,37.67,37.98,636900.0
2014-06-12 11:45:00,37.96,38.0,37.75,37.89,400000.0,37.96,38.0,37.75,37.89,400000.0
2014-06-12 11:50:00,37.89,38.08,37.83,37.97,381500.0,37.89,38.08,37.83,37.97,381500.0
2014-06-12 11:55:00,37.98,38.14,37.82,37.89,355200.0,37.98,38.14,37.82,37.89,355200.0
2014-06-12 12:00:00,37.89,37.99,37.78,37.78,224400.0,37.89,37.99,37.78,37.78,224400.0
2014-06-12 12:05:00,37.78,37.88,37.7,37.78,176300.0,37.78,37.88,37.7,37.78,176300.0
2014-06-12 12:10:00,37.79,37.84,37.72,37.74,160900.0,37.79,37.84,37.72,37.74,160900.0
2014-06-12 12:15:00,37.73,37.73,37.52,37.52,327100.0,37.73,37.73,37.52,37.52,327100.0
2014-06-12 12:20:00,37.54,37.56,37.35,37.44,271800.0,37.54,37.56,37.35,37.44,271800.0
2014-06-12 12:25:00,37.45,37.59,37.35,37.56,344600.0,37.45,37.59,37.35,37.56,344600.0
2014-06-12 12:30:00,37.57,37.61,37.53,37.54,150300.0,37.57,37.61,37.53,37.54,150300.0
2014-06-12 12:35:00,37.53,37.69,37.53,37.62,246200.0,37.53,37.69,37.53,37.62,246200.0
2014-06-12 12:40:00,37.62,37.66,37.56,37.57,95800.0,37.62,37.66,37.56,37.57,95800.0
2014-06-12 12:45:00,37.56,37.57,37.37,37.39,246000.0,37.56,37.57,37.37,37.39,246000.0
2014-06-12 12:50:00,37.38,37.39,37.29,37.29,204400.0,37.38,37.39,37.29,37.29,204400.0
2014-06-12 12:55:00,37.29,37.33,37.23,37.25,477100.0,37.29,37.33,37.23,37.25,477100.0
2014-06-12 13:00:00,37.24,37.39,37.2,37.2,258400.0,37.24,37.39,37.2,37.2,258400.0
2014-06-12 13:05:00,37.2,37.39,37.17,37.24,287000.0,37.2,37.39,37.17,37.24,287000.0
2014-06-12 13:10:00,37.23,37.42,37.13,37.33,304500.0,37.23,37.42,37.13,37.33,304500.0
2014-06-12 13:15:00,37.35,37.49,37.3,37.39,188800.0,37.35,37.49,37.3,37.39,188800.0
2014-06-12 13:20:00,37.38,37.39,37.28,37.31,129000.0,37.38,37.39,37.28,37.31,129000.0
2014-06-12 13:25:00,37.32,37.36,37.3,37.33,105100.0,37.32,37.36,37.3,37.33,105100.0
2014-06-12 13:30:00,37.33,37.33,37.27,37.28,110100.0,37.33,37.33,37.27,37.28,110100.0
2014-06-12 13:35:00,37.27,37.46,37.26,37.41,202800.0,37.27,37.46,37.26,37.41,202800.0
2014-06-12 13:40:00,37.41,37.53,37.4,37.5,143800.0,37.41,37.53,37.4,37.5,143800.0
2014-06-12 13:45:00,37.5,37.55,37.41,37.43,163700.0,37.5,37.55,37.41,37.43,163700.0
2014-06-12 13:50:00,37.43,37.44,37.4,37.41,67500.0,37.43,37.44,37.4,37.41,67500.0
2014-06-12 13:55:00,37.41,37.44,37.37,37.44,137000.0,37.41,37.44,37.37,37.44,137000.0
2014-06-12 14:00:00,37.43,37.45,37.32,37.32,157100.0,37.43,37.45,37.32,37.32,157100.0
2014-06-12 14:05:00,37.32,37.33,37.2,37.3,265600.0,37.32,37.33,37.2,37.3,265600.0
2014-06-12 14:10:00,37.3,37.38,37.26,37.31,127700.0,37.3,37.38,37.26,37.31,127700.0
2014-06-12 14:15:00,37.31,37.45,37.31,37.45,106000.0,37.31,37.45,37.31,37.45,106000.0
2014-06-12 14:20:00,37.44,37.53,37.43,37.48,184000.0,37.44,37.53,37.43,37.48,184000.0
2014-06-12 14:25:00,37.48,37.54,37.38,37.54,166300.0,37.48,37.54,37.38,37.54,166300.0
2014-06-12 14:30:00,37.54,37.55,37.44,37.54,142500.0,37.54,37.55,37.44,37.54,142500.0
2014-06-12 14:35:00,37.54,37.68,37.52,37.6,162200.0,37.54,37.68,37.52,37.6,162200.0
2014-06-12 14:40:00,37.6,37.6,37.53,37.54,62900.0,37.6,37.6,37.53,37.54,62900.0
2014-06-12 14:45:00,37.54,37.59,37.5,37.59,137100.0,37.54,37.59,37.5,37.59,137100.0
2014-06-12 14:50:00,37.59,37.62,37.43,37.44,149100.0,37.59,37.62,37.43,37.44,149100.0
2014-06-12 14:55:00,37.43,37.55,37.43,37.54,259600.0,37.43,37.55,37.43,37.54,259600.0
2014-06-12 15:00:00,37.55,37.68,37.55,37.61,197400.0,37.55,37.68,37.55,37.61,197400.0
2014-06-12 15:05:00,37.61,37.62,37.45,37.49,136400.0,37.61,37.62,37.45,37.49,136400.0
2014-06-12 15:10:00,37.5,37.57,37.45,37.57,215300.0,37.5,37.57,37.45,37.57,215300.0
2014-06-12 15:15:00,37.57,37.57,37.41,37.45,214300.0,37.57,37.57,37.41,37.45,214300.0
2014-06-12 15:20:00,37.45,37.59,37.42,37.54,175900.0,37.45,37.59,37.42,37.54,175900.0
2014-06-12 15:25:00,37.54,37.56,37.5,37.55,146300.0,37.54,37.56,37.5,37.55,146300.0
2014-06-12 15:30:00,37.55,37.55,37.41,37.42,253500.0,37.55,37.55,37.41,37.42,253500.0
2014-06-12 15:35:00,37.42,37.42,37.29,37.3,245500.0,37.42,37.42,37.29,37.3,245500.0
2014-06-12 15:40:00,37.29,37.3,37.18,37.18,363100.0,37.29,37.3,37.18,37.18,363100.0
2014-06-12 15:45:00,37.18,37.25,37.08,37.08,672200.0,37.18,37.25,37.08,37.08,672200.0
2014-06-12 15:50:00,37.08,37.35,37.07,37.31,894100.0,37.08,37.35,37.07,37.31,894100.0
2014-06-12 15:55:00,37.3,37.39,37.25,37.25,810700.0,37.3,37.39,37.25,37.25,810700.0
2014-06-13 09:30:00,37.15,37.36,36.9,36.92,674800.0,37.15,37.36,36.9,36.92,674800.0
2014-06-13 09:35:00,36.92,36.93,36.49,36.57,775800.0,36.92,36.93,36.49,36.57,775800.0
2014-06-13 09:40:00,36.56,36.65,36.44,36.45,515200.0,36.56,36.65,36.44,36.45,515200.0
2014-06-13 09:45:00,36.44,36.44,36.26,36.27,574500.0,36.44,36.44,36.26,36.27,574500.0
2014-06-13 09:50:00,36.27,36.5,36.27,36.43,269400.0,36.27,36.5,36.27,36.43,269400.0
2014-06-13 09:55:00,36.43,36.43,36.27,36.32,234100.0,36.43,36.43,36.27,36.32,234100.0
2014-06-13 10:00:00,36.33,36.63,36.32,36.63,349200.0,36.33,36.63,36.32,36.63,349200.0
2014-06-13 10:05:00,36.62,36.7,36.5,36.57,252200.0,36.62,36.7,36.5,36.57,252200.0
2014-06-13 10:10:00,36.57,36.6,36.5,36.6,328200.0,36.57,36.6,36.5,36.6,328200.0
2014-06-13 10:15:00,36.6,36.7,36.57,36.66,217500.0,36.6,36.7,36.57,36.66,217500.0
2014-06-13 10:20:00,36.66,36.7,36.55,36.58,237600.0,36.66,36.7,36.55,36.58,237600.0
2014-06-13 10:25:00,36.58,36.58,36.5,36.55,287800.0,36.58,36.58,36.5,36.55,287800.0
2014-06-13 10:30:00,36.55,36.64,36.52,36.63,136800.0,36.55,36.64,36.52,36.63,136800.0
2014-06-13 10:35:00,36.63,36.69,36.57,36.64,296200.0,36.63,36.69,36.57,36.64,296200.0
2014-06-13 10:40:00,36.63,36.65,36.57,36.64,160900.0,36.63,36.65,36.57,36.64,160900.0
2014-06-13 10:45:00,36.65,36.75,36.64,36.7,311600.0,36.65,36.75,36.64,36.7,311600.0
2014-06-13 10:50:00,36.71,36.84,36.7,36.84,236800.0,36.71,36.84,36.7,36.84,236800.0
2014-06-13 10:55:00,36.84,36.92,36.8,36.86,178900.0,36.84,36.92,36.8,36.86,178900.0
2014-06-13 11:00:00,36.86,36.9,36.8,36.87,152600.0,36.86,36.9,36.8,36.87,152600.0
2014-06-13 11:05:00,36.88,36.89,36.84,36.85,93700.0,36.88,36.89,36.84,36.85,93700.0
2014-06-13 11:10:00,36.86,36.99,36.83,36.94,202900.0,36.86,36.99,36.83,36.94,202900.0
2014-06-13 11:15:00,36.94,36.99,36.92,36.94,110400.0,36.94,36.99,36.92,36.94,110400.0
2014-06-13 11:20:00,36.94,36.94,36.86,36.9,122300.0,36.94,36.94,36.86,36.9,122300.0
2014-06-13 11:25:00,36.9,36.96,36.85,36.93,132400.0,36.9,36.96,36.85,36.93,132400.0
2014-06-13 11:30:00,36.94,36.96,36.89,36.95,113400.0,36.94,36.96,36.89,36.95,113400.0
2014-06-13 11:35:00,36.95,36.96,36.89,36.91,102200.0,36.95,36.96,36.89,36.91,102200.0
2014-06-13 11:40:00,36.91,36.93,36.9,36.92,61700.0,36.91,36.93,36.9,36.92,61700.0
2014-06-13 11:45:00,36.91,36.93,36.85,36.87,72400.0,36.91,36.93,36.85,36.87,72400.0
2014-06-13 11:50:00,36.86,36.92,36.85,36.9,61000.0,36.86,36.92,36.85,36.9,61000.0
2014-06-13 11:55:00,36.91,36.93,36.88,36.92,75300.0,36.91,36.93,36.88,36.92,75300.0
2014-06-13 12:00:00,36.91,36.92,36.9,36.92,56500.0,36.91,36.92,36.9,36.92,56500.0
2014-06-13 12:05:00,36.92,36.96,36.9,36.95,124200.0,36.92,36.96,36.9,36.95,124200.0
2014-06-13 12:10:00,36.94,36.94,36.89,36.91,84300.0,36.94,36.94,36.89,36.91,84300.0
2014-06-13 12:15:00,36.92,37.15,36.9,37.15,143600.0,36.92,37.15,36.9,37.15,143600.0
2014-06-13 12:20:00,37.15,37.15,37.02,37.04,101300.0,37.15,37.15,37.02,37.04,101300.0
2014-06-13 12:25:00,37.04,37.14,37.03,37.07,104900.0,37.04,37.14,37.03,37.07,104900.0
2014-06-13 12:30:00,37.06,37.06,36.93,36.95,77100.0,37.06,37.06,36.93,36.95,77100.0
2014-06-13 12:35:00,36.94,37.03,36.93,37.03,52100.0,36.94,37.03,36.93,37.03,52100.0
2014-06-13 12:40:00,37.04,37.04,36.94,36.98,61400.0,37.04,37.04,36.94,36.98,61400.0
2014-06-13 12:45:00,36.97,37.02,36.93,37.01,123100.0,36.97,37.02,36.93,37.01,123100.0
2014-06-13 12:50:00,37.02,37.03,37.0,37.02,47800.0,37.02,37.03,37.0,37.02,47800.0
2014-06-13 12:55:00,37.01,37.03,37.0,37.0,65900.0,37.01,37.03,37.0,37.0,65900.0
2014-06-13 13:00:00,37.0,37.04,37.0,37.02,62100.0,37.0,37.04,37.0,37.02,62100.0
2014-06-13 13:05:00,37.02,37.12,37.01,37.11,69100.0,37.02,37.12,37.01,37.11,69100.0
2014-06-13 13:10:00,37.13,37.19,37.11,37.18,108800.0,37.13,37.19,37.11,37.18,108800.0
2014-06-13 13:15:00,37.18,37.19,37.1,37.14,102400.0,37.18,37.19,37.1,37.14,102400.0
2014-06-13 13:20:00,37.14,37.19,37.14,37.18,76100.0,37.14,37.19,37.14,37.18,76100.0
2014-06-13 13:25:00,37.17,37.29,37.16,37.25,185500.0,37.17,37.29,37.16,37.25,185500.0
2014-06-13 13:30:00,37.25,37.26,37.23,37.24,93000.0,37.25,37.26,37.23,37.24,93000.0
2014-06-13 13:35:00,37.24,37.26,37.21,37.25,102800.0,37.24,37.26,37.21,37.25,102800.0
2014-06-13 13:40:00,37.24,37.25,37.2,37.23,82800.0,37.24,37.25,37.2,37.23,82800.0
2014-06-13 13:45:00,37.23,37.25,37.17,37.18,64300.0,37.23,37.25,37.17,37.18,64300.0
2014-06-13 13:50:00,37.18,37.18,37.07,37.08,87400.0,37.18,37.18,37.07,37.08,87400.0
2014-06-13 13:55:00,37.08,37.16,37.07,37.16,87500.0,37.08,37.16,37.07,37.16,87500.0
2014-06-13 14:00:00,37.16,37.18,37.14,37.16,51000.0,37.16,37.18,37.14,37.16,51000.0
2014-06-13 14:05:00,37.16,37.19,37.14,37.17,81600.0,37.16,37.19,37.14,37.17,81600.0
2014-06-13 14:10:00,37.19,37.3,37.19,37.29,90700.0,37.19,37.3,37.19,37.29,90700.0
2014-06-13 14:15:00,37.3,37.35,37.26,37.34,92300.0,37.3,37.35,37.26,37.34,92300.0
2014-06-13 14:20:00,37.34,37.44,37.31,37.42,120000.0,37.34,37.44,37.31,37.42,120000.0
2014-06-13 14:25:00,37.41,37.44,37.37,37.37,90800.0,37.41,37.44,37.37,37.37,90800.0
2014-06-13 14:30:00,37.37,37.43,37.32,37.42,132000.0,37.37,37.43,37.32,37.42,132000.0
2014-06-13 14:35:00,37.42,37.42,37.37,37.37,56300.0,37.42,37.42,37.37,37.37,56300.0
2014-06-13 14:40:00,37.37,37.37,37.28,37.29,70600.0,37.37,37.37,37.28,37.29,70600.0
2014-06-13 14:45:00,37.29,37.33,37.27,37.31,77800.0,37.29,37.33,37.27,37.31,77800.0
2014-06-13 14:50:00,37.32,37.32,37.26,37.3,80600.0,37.32,37.32,37.26,37.3,80600.0
2014-06-13 14:55:00,37.3,37.43,37.3,37.42,200000.0,37.3,37.43,37.3,37.42,200000.0
2014-06-13 15:00:00,37.41,37.56,37.39,37.48,251700.0,37.41,37.56,37.39,37.48,251700.0
2014-06-13 15:05:00,37.48,37.64,37.48,37.53,245700.0,37.48,37.64,37.48,37.53,245700.0
2014-06-13 15:10:00,37.53,37.59,37.49,37.54,97100.0,37.53,37.59,37.49,37.54,97100.0
2014-06-13 15:15:00,37.54,37.54,37.49,37.49,50400.0,37.54,37.54,37.49,37.49,50400.0
2014-06-13 15:20:00,37.49,37.52,37.47,37.48,134000.0,37.49,37.52,37.47,37.48,134000.0
2014-06-13 15:25:00,37.49,37.52,37.43,37.43,89600.0,37.49,37.52,37.43,37.43,89600.0
2014-06-13 15:30:00,37.43,37.44,37.28,37.35,145400.0,37.43,37.44,37.28,37.35,145400.0
2014-06-13 15:35:00,37.34,37.49,37.34,37.46,147600.0,37.34,37.49,37.34,37.46,147600.0
2014-06-13 15:40:00,37.47,37.51,37.39,37.46,160700.0,37.47,37.51,37.39,37.46,160700.0
2014-06-13 15:45:00,37.46,37.57,37.45,37.53,248000.0,37.46,37.57,37.45,37.53,248000.0
2014-06-13 15:50:00,37.53,37.62,37.5,37.58,267200.0,37.53,37.62,37.5,37.58,267200.0
2014-06-13 15:55:00,37.58,37.62,37.53,37.61,300200.0,37.58,37.62,37.53,37.61,300200.0
2014-06-16 09:30:00,37.5,37.86,37.49,37.73,133200.0,37.5,37.86,37.49,37.73,133200.0
2014-06-16 09:35:00,37.7,37.74,37.58,37.61,76100.0,37.7,37.74,37.58,37.61,76100.0
2014-06-16 09:40:00,37.6,37.68,37.44,37.51,92000.0,37.6,37.68,37.44,37.51,92000.0
2014-06-16 09:45:00,37.52,37.58,37.48,37.58,39400.0,37.52,37.58,37.48,37.58,39400.0
2014-06-16 09:50:00,37.58,37.63,37.44,37.54,73100.0,37.58,37.63,37.44,37.54,73100.0
2014-06-16 09:55:00,37.55,37.61,37.53,37.56,39700.0,37.55,37.61,37.53,37.56,39700.0
2014-06-16 10:00:00,37.58,37.75,37.53,37.7,73300.0,37.58,37.75,37.53,37.7,73300.0
2014-06-16 10:05:00,37.7,37.73,37.55,37.72,68600.0,37.7,37.73,37.55,37.72,68600.0
2014-06-16 10:10:00,37.73,37.85,37.71,37.84,107100.0,37.73,37.85,37.71,37.84,107100.0
2014-06-16 10:15:00,37.84,37.86,37.71,37.72,58000.0,37.84,37.86,37.71,37.72,58000.0
2014-06-16 10:20:00,37.74,37.77,37.69,37.72,41300.0,37.74,37.77,37.69,37.72,41300.0
2014-06-16 10:25:00,37.72,37.76,37.65,37.66,56500.0,37.72,37.76,37.65,37.66,56500.0
2014-06-16 10:30:00,37.67,37.78,37.66,37.69,54700.0,37.67,37.78,37.66,37.69,54700.0
2014-06-16 10:35:00,37.68,37.79,37.66,37.71,37000.0,37.68,37.79,37.66,37.71,37000.0
2014-06-16 10:40:00,37.7,37.82,37.66,37.82,43000.0,37.7,37.82,37.66,37.82,43000.0
2014-06-16 10:45:00,37.82,37.85,37.81,37.83,48400.0,37.82,37.85,37.81,37.83,48400.0
2014-06-16 10:50:00,37.81,37.83,37.68,37.74,55300.0,37.81,37.83,37.68,37.74,55300.0
2014-06-16 10:55:00,37.71,37.72,37.5,37.6,90300.0,37.71,37.72,37.5,37.6,90300.0
2014-06-16 11:00:00,37.57,37.69,37.52,37.67,131500.0,37.57,37.69,37.52,37.67,131500.0
2014-06-16 11:05:00,37.66,37.67,37.45,37.45,83500.0,37.66,37.67,37.45,37.45,83500.0
2014-06-16 11:10:00,37.45,37.56,37.45,37.51,65600.0,37.45,37.56,37.45,37.51,65600.0
2014-06-16 11:15:00,37.49,37.62,37.49,37.6,100300.0,37.49,37.62,37.49,37.6,100300.0
2014-06-16 11:20:00,37.6,37.65,37.55,37.65,24800.0,37.6,37.65,37.55,37.65,24800.0
2014-06-16 11:25:00,37.65,37.65,37.55,37.57,46100.0,37.65,37.65,37.55,37.57,46100.0
2014-06-16 11:30:00,37.58,37.63,37.57,37.61,48000.0,37.58,37.63,37.57,37.61,48000.0
2014-06-16 11:35:00,37.6,37.71,37.59,37.7,68400.0,37.6,37.71,37.59,37.7,68400.0
2014-06-16 11:40:00,37.71,37.77,37.65,37.65,64800.0,37.71,37.77,37.65,37.65,64800.0
2014-06-16 11:45:00,37.66,37.74,37.64,37.7,28300.0,37.66,37.74,37.64,37.7,28300.0
2014-06-16 11:50:00,37.7,37.78,37.66,37.72,24400.0,37.7,37.78,37.66,37.72,24400.0
2014-06-16 11:55:00,37.71,37.75,37.71,37.71,20800.0,37.71,37.75,37.71,37.71,20800.0
2014-06-16 12:00:00,37.72,37.75,37.71,37.75,30600.0,37.72,37.75,37.71,37.75,30600.0
2014-06-16 12:05:00,37.75,37.76,37.73,37.73,32800.0,37.75,37.76,37.73,37.73,32800.0
2014-06-16 12:10:00,37.75,37.8,37.74,37.8,54600.0,37.75,37.8,37.74,37.8,54600.0
2014-06-16 12:15:00,37.8,37.84,37.75,37.75,31800.0,37.8,37.84,37.75,37.75,31800.0
2014-06-16 12:20:00,37.76,37.83,37.75,37.83,18400.0,37.76,37.83,37.75,37.83,18400.0
2014-06-16 12:25:00,37.83,37.84,37.77,37.77,26000.0,37.83,37.84,37.77,37.77,26000.0
2014-06-16 12:30:00,37.78,37.78,37.72,37.73,22800.0,37.78,37.78,37.72,37.73,22800.0
2014-06-16 12:35:00,37.74,37.82,37.73,37.81,38200.0,37.74,37.82,37.73,37.81,38200.0
2014-06-16 12:40:00,37.81,37.82,37.79,37.8,18500.0,37.81,37.82,37.79,37.8,18500.0
2014-06-16 12:45:00,37.8,37.84,37.78,37.84,36600.0,37.8,37.84,37.78,37.84,36600.0
2014-06-16 12:50:00,37.84,37.85,37.79,37.83,47300.0,37.84,37.85,37.79,37.83,47300.0
2014-06-16 12:55:00,37.83,37.84,37.8,37.84,17800.0,37.83,37.84,37.8,37.84,17800.0
2014-06-16 13:00:00,37.83,37.86,37.83,37.85,53800.0,37.83,37.86,37.83,37.85,53800.0
2014-06-16 13:05:00,37.86,37.93,37.8,37.88,60600.0,37.86,37.93,37.8,37.88,60600.0
2014-06-16 13:10:00,37.86,37.9,37.86,37.89,27500.0,37.86,37.9,37.86,37.89,27500.0
2014-06-16 13:15:00,37.89,37.89,37.84,37.89,36200.0,37.89,37.89,37.84,37.89,36200.0
2014-06-16 13:20:00,37.89,37.91,37.84,37.88,24400.0,37.89,37.91,37.84,37.88,24400.0
2014-06-16 13:25:00,37.88,37.91,37.88,37.89,21300.0,37.88,37.91,37.88,37.89,21300.0
2014-06-16 13:30:00,37.89,37.91,37.88,37.88,32300.0,37.89,37.91,37.88,37.88,32300.0
2014-06-16 13:35:00,37.88,37.91,37.84,37.84,19100.0,37.88,37.91,37.84,37.84,19100.0
2014-06-16 13:40:00,37.84,37.92,37.84,37.91,30400.0,37.84,37.92,37.84,37.91,30400.0
2014-06-16 13:45:00,37.91,37.93,37.9,37.91,27400.0,37.91,37.93,37.9,37.91,27400.0
2014-06-16 13:50:00,37.91,37.94,37.9,37.93,25000.0,37.91,37.94,37.9,37.93,25000.0
2014-06-16 13:55:00,37.93,37.98,37.93,37.98,30800.0,37.93,37.98,37.93,37.98,30800.0
2014-06-16 14:00:00,37.98,37.98,37.95,37.96,25800.0,37.98,37.98,37.95,37.96,25800.0
2014-06-16 14:05:00,37.96,37.98,37.93,37.98,28500.0,37.96,37.98,37.93,37.98,28500.0
2014-06-16 14:10:00,37.98,37.98,37.95,37.98,34500.0,37.98,37.98,37.95,37.98,34500.0
2014-06-16 14:15:00,37.98,38.05,37.96,38.0,87700.0,37.98,38.05,37.96,38.0,87700.0
2014-06-16 14:20:00,37.99,38.06,37.97,38.06,51500.0,37.99,38.06,37.97,38.06,51500.0
2014-06-16 14:25:00,38.06,38.07,38.04,38.07,29500.0,38.06,38.07,38.04,38.07,29500.0
2014-06-16 14:30:00,38.07,38.1,38.06,38.09,56500.0,38.07,38.1,38.06,38.09,56500.0
2014-06-16 14:35:00,38.1,38.14,38.09,38.14,63400.0,38.1,38.14,38.09,38.14,63400.0
2014-06-16 14:40:00,38.13,38.17,38.12,38.17,82700.0,38.13,38.17,38.12,38.17,82700.0
2014-06-16 14:45:00,38.17,38.21,38.16,38.2,98800.0,38.17,38.21,38.16,38.2,98800.0
2014-06-16 14:50:00,38.2,38.22,38.19,38.21,63600.0,38.2,38.22,38.19,38.21,63600.0
2014-06-16 14:55:00,38.21,38.22,38.14,38.15,98900.0,38.21,38.22,38.14,38.15,98900.0
2014-06-16 15:00:00,38.16,38.16,38.03,38.05,94100.0,38.16,38.16,38.03,38.05,94100.0
2014-06-16 15:05:00,38.05,38.08,38.04,38.06,58500.0,38.05,38.08,38.04,38.06,58500.0
2014-06-16 15:10:00,38.06,38.19,38.06,38.18,55500.0,38.06,38.19,38.06,38.18,55500.0
2014-06-16 15:15:00,38.18,38.18,38.09,38.11,67200.0,38.18,38.18,38.09,38.11,67200.0
2014-06-16 15:20:00,38.11,38.2,38.11,38.15,97400.0,38.11,38.2,38.11,38.15,97400.0
2014-06-16 15:25:00,38.15,38.18,38.14,38.17,112200.0,38.15,38.18,38.14,38.17,112200.0
2014-06-16 15:30:00,38.17,38.21,38.14,38.2,94600.0,38.17,38.21,38.14,38.2,94600.0
2014-06-16 15:35:00,38.2,38.26,38.19,38.25,123700.0,38.2,38.26,38.19,38.25,123700.0
2014-06-16 15:40:00,38.25,38.29,38.23,38.28,85800.0,38.25,38.29,38.23,38.28,85800.0
2014-06-16 15:45:00,38.28,38.3,38.25,38.28,124800.0,38.28,38.3,38.25,38.28,124800.0
2014-06-16 15:50:00,38.27,38.29,38.22,38.27,157100.0,38.27,38.29,38.22,38.27,157100.0
2014-06-16 15:55:00,38.27,38.27,38.23,38.25,197400.0,38.27,38.27,38.23,38.25,197400.0
2014-06-17 09:30:00,38.08,38.45,38.0,38.39,133000.0,38.08,38.45,38.0,38.39,133000.0
2014-06-17 09:35:00,38.4,38.49,38.34,38.45,75900.0,38.4,38.49,38.34,38.45,75900.0
2014-06-17 09:40:00,38.44,38.72,38.43,38.72,185700.0,38.44,38.72,38.43,38.72,185700.0
2014-06-17 09:45:00,38.7,38.8,38.6,38.61,182300.0,38.7,38.8,38.6,38.61,182300.0
2014-06-17 09:50:00,38.6,38.65,38.46,38.61,66100.0,38.6,38.65,38.46,38.61,66100.0
2014-06-17 09:55:00,38.6,38.6,38.49,38.49,51800.0,38.6,38.6,38.49,38.49,51800.0
2014-06-17 10:00:00,38.49,38.68,38.49,38.68,96900.0,38.49,38.68,38.49,38.68,96900.0
2014-06-17 10:05:00,38.68,38.75,38.64,38.75,154100.0,38.68,38.75,38.64,38.75,154100.0
2014-06-17 10:10:00,38.73,38.85,38.72,38.85,63500.0,38.73,38.85,38.72,38.85,63500.0
2014-06-17 10:15:00,38.84,38.93,38.84,38.89,134100.0,38.84,38.93,38.84,38.89,134100.0
2014-06-17 10:20:00,38.87,38.94,38.66,38.71,105800.0,38.87,38.94,38.66,38.71,105800.0
2014-06-17 10:25:00,38.71,38.8,38.71,38.78,63900.0,38.71,38.8,38.71,38.78,63900.0
2014-06-17 10:30:00,38.77,38.77,38.62,38.63,66400.0,38.77,38.77,38.62,38.63,66400.0
2014-06-17 10:35:00,38.65,38.72,38.64,38.71,44800.0,38.65,38.72,38.64,38.71,44800.0
2014-06-17 10:40:00,38.7,38.72,38.61,38.71,61500.0,38.7,38.72,38.61,38.71,61500.0
2014-06-17 10:45:00,38.7,38.79,38.66,38.79,71000.0,38.7,38.79,38.66,38.79,71000.0
2014-06-17 10:50:00,38.79,38.79,38.54,38.66,151800.0,38.79,38.79,38.54,38.66,151800.0
2014-06-17 10:55:00,38.67,38.69,38.62,38.66,54900.0,38.67,38.69,38.62,38.66,54900.0
2014-06-17 11:00:00,38.67,38.8,38.66,38.78,45300.0,38.67,38.8,38.66,38.78,45300.0
2014-06-17 11:05:00,38.79,38.79,38.6,38.61,41500.0,38.79,38.79,38.6,38.61,41500.0
2014-06-17 11:10:00,38.62,38.69,38.61,38.64,27900.0,38.62,38.69,38.61,38.64,27900.0
2014-06-17 11:15:00,38.65,38.7,38.63,38.69,24700.0,38.65,38.7,38.63,38.69,24700.0
2014-06-17 11:20:00,38.7,38.76,38.7,38.75,27600.0,38.7,38.76,38.7,38.75,27600.0
2014-06-17 11:25:00,38.74,38.76,38.7,38.75,26200.0,38.74,38.76,38.7,38.75,26200.0
2014-06-17 11:30:00,38.74,38.9,38.74,38.9,48700.0,38.74,38.9,38.74,38.9,48700.0
2014-06-17 11:35:00,38.9,39.05,38.89,39.05,123700.0,38.9,39.05,38.89,39.05,123700.0
2014-06-17 11:40:00,39.05,39.06,38.93,38.98,120900.0,39.05,39.06,38.93,38.98,120900.0
2014-06-17 11:45:00,38.99,39.05,38.97,38.99,42500.0,38.99,39.05,38.97,38.99,42500.0
2014-06-17 11:50:00,38.98,38.98,38.82,38.93,28300.0,38.98,38.98,38.82,38.93,28300.0
2014-06-17 11:55:00,38.93,38.98,38.83,38.84,33800.0,38.93,38.98,38.83,38.84,33800.0
2014-06-17 12:00:00,38.83,38.87,38.81,38.87,27000.0,38.83,38.87,38.81,38.87,27000.0
2014-06-17 12:05:00,38.87,38.94,38.87,38.92,38900.0,38.87,38.94,38.87,38.92,38900.0
2014-06-17 12:10:00,38.92,38.92,38.87,38.91,44600.0,38.92,38.92,38.87,38.91,44600.0
2014-06-17 12:15:00,38.91,38.91,38.84,38.87,29100.0,38.91,38.91,38.84,38.87,29100.0
2014-06-17 12:20:00,38.89,38.95,38.88,38.94,31100.0,38.89,38.95,38.88,38.94,31100.0
2014-06-17 12:25:00,38.92,38.94,38.91,38.91,19500.0,38.92,38.94,38.91,38.91,19500.0
2014-06-17 12:30:00,38.91,38.95,38.85,38.95,31600.0,38.91,38.95,38.85,38.95,31600.0
2014-06-17 12:35:00,38.95,39.0,38.92,38.99,26400.0,38.95,39.0,38.92,38.99,26400.0
2014-06-17 12:40:00,38.99,39.0,38.96,39.0,26700.0,38.99,39.0,38.96,39.0,26700.0
2014-06-17 12:45:00,39.0,39.0,38.94,38.94,50000.0,39.0,39.0,38.94,38.94,50000.0
2014-06-17 12:50:00,38.94,38.97,38.91,38.91,21700.0,38.94,38.97,38.91,38.91,21700.0
2014-06-17 12:55:00,38.94,38.94,38.9,38.9,26300.0,38.94,38.94,38.9,38.9,26300.0
2014-06-17 13:00:00,38.91,38.92,38.79,38.81,44800.0,38.91,38.92,38.79,38.81,44800.0
2014-06-17 13:05:00,38.82,38.84,38.79,38.84,40300.0,38.82,38.84,38.79,38.84,40300.0
2014-06-17 13:10:00,38.84,38.87,38.8,38.87,27000.0,38.84,38.87,38.8,38.87,27000.0
2014-06-17 13:15:00,38.87,38.95,38.86,38.95,17000.0,38.87,38.95,38.86,38.95,17000.0
2014-06-17 13:20:00,38.95,38.95,38.79,38.8,58900.0,38.95,38.95,38.79,38.8,58900.0
2014-06-17 13:25:00,38.81,38.86,38.8,38.86,35800.0,38.81,38.86,38.8,38.86,35800.0
2014-06-17 13:30:00,38.86,38.9,38.82,38.83,36300.0,38.86,38.9,38.82,38.83,36300.0
2014-06-17 13:35:00,38.84,38.95,38.84,38.93,29500.0,38.84,38.95,38.84,38.93,29500.0
2014-06-17 13:40:00,38.94,39.0,38.94,38.97,40800.0,38.94,39.0,38.94,38.97,40800.0
2014-06-17 13:45:00,38.96,38.99,38.95,38.97,24900.0,38.96,38.99,38.95,38.97,24900.0
2014-06-17 13:50:00,38.98,39.05,38.98,39.05,46200.0,38.98,39.05,38.98,39.05,46200.0
2014-06-17 13:55:00,39.04,39.05,39.01,39.01,29900.0,39.04,39.05,39.01,39.01,29900.0
2014-06-17 14:00:00,39.02,39.02,38.84,38.86,56100.0,39.02,39.02,38.84,38.86,56100.0
2014-06-17 14:05:00,38.86,38.87,38.82,38.83,26900.0,38.86,38.87,38.82,38.83,26900.0
2014-06-17 14:10:00,38.83,38.94,38.8,38.94,34500.0,38.83,38.94,38.8,38.94,34500.0
2014-06-17 14:15:00,38.93,38.98,38.87,38.89,30600.0,38.93,38.98,38.87,38.89,30600.0
2014-06-17 14:20:00,38.9,38.98,38.87,38.87,54200.0,38.9,38.98,38.87,38.87,54200.0
2014-06-17 14:25:00,38.87,38.92,38.86,38.89,31200.0,38.87,38.92,38.86,38.89,31200.0
2014-06-17 14:30:00,38.9,38.95,38.87,38.88,31700.0,38.9,38.95,38.87,38.88,31700.0
2014-06-17 14:35:00,38.88,38.92,38.86,38.9,27400.0,38.88,38.92,38.86,38.9,27400.0
2014-06-17 14:40:00,38.91,38.93,38.9,38.91,53900.0,38.91,38.93,38.9,38.91,53900.0
2014-06-17 14:45:00,38.91,38.95,38.9,38.93,27400.0,38.91,38.95,38.9,38.93,27400.0
2014-06-17 14:50:00,38.93,38.99,38.93,38.95,42500.0,38.93,38.99,38.93,38.95,42500.0
2014-06-17 14:55:00,38.95,38.96,38.9,38.92,47300.0,38.95,38.96,38.9,38.92,47300.0
2014-06-17 15:00:00,38.92,38.93,38.85,38.88,58100.0,38.92,38.93,38.85,38.88,58100.0
2014-06-17 15:05:00,38.88,38.89,38.77,38.78,78300.0,38.88,38.89,38.77,38.78,78300.0
2014-06-17 15:10:00,38.79,38.82,38.75,38.76,58100.0,38.79,38.82,38.75,38.76,58100.0
2014-06-17 15:15:00,38.76,38.86,38.76,38.83,67200.0,38.76,38.86,38.76,38.83,67200.0
2014-06-17 15:20:00,38.83,38.83,38.78,38.78,36100.0,38.83,38.83,38.78,38.78,36100.0
2014-06-17 15:25:00,38.79,38.79,38.71,38.75,63500.0,38.79,38.79,38.71,38.75,63500.0
2014-06-17 15:30:00,38.75,38.79,38.73,38.77,41700.0,38.75,38.79,38.73,38.77,41700.0
2014-06-17 15:35:00,38.78,38.8,38.73,38.73,50500.0,38.78,38.8,38.73,38.73,50500.0
2014-06-17 15:40:00,38.74,38.79,38.73,38.78,58600.0,38.74,38.79,38.73,38.78,58600.0
2014-06-17 15:45:00,38.79,38.81,38.77,38.8,106000.0,38.79,38.81,38.77,38.8,106000.0
2014-06-17 15:50:00,38.79,38.8,38.7,38.73,106700.0,38.79,38.8,38.7,38.73,106700.0
2014-06-17 15:55:00,38.74,38.75,38.72,38.72,128200.0,38.74,38.75,38.72,38.72,128200.0
2014-06-18 09:30:00,39.4,39.5,39.02,39.17,131600.0,39.4,39.5,39.02,39.17,131600.0
2014-06-18 09:35:00,39.15,39.2,38.92,39.18,129700.0,39.15,39.2,38.92,39.18,129700.0
2014-06-18 09:40:00,39.17,39.32,39.09,39.31,157200.0,39.17,39.32,39.09,39.31,157200.0
2014-06-18 09:45:00,39.31,39.35,39.21,39.28,95400.0,39.31,39.35,39.21,39.28,95400.0
2014-06-18 09:50:00,39.27,39.32,39.1,39.26,65900.0,39.27,39.32,39.1,39.26,65900.0
2014-06-18 09:55:00,39.26,39.32,39.12,39.25,119800.0,39.26,39.32,39.12,39.25,119800.0
2014-06-18 10:00:00,39.26,39.27,39.1,39.21,78800.0,39.26,39.27,39.1,39.21,78800.0
2014-06-18 10:05:00,39.22,39.23,39.07,39.18,80200.0,39.22,39.23,39.07,39.18,80200.0
2014-06-18 10:10:00,39.17,39.23,39.1,39.23,43800.0,39.17,39.23,39.1,39.23,43800.0
2014-06-18 10:15:00,39.22,39.3,39.21,39.29,54300.0,39.22,39.3,39.21,39.29,54300.0
2014-06-18 10:20:00,39.29,39.34,39.22,39.31,62300.0,39.29,39.34,39.22,39.31,62300.0
2014-06-18 10:25:00,39.32,39.45,39.29,39.43,102200.0,39.32,39.45,39.29,39.43,102200.0
2014-06-18 10:30:00,39.43,39.5,39.43,39.48,74200.0,39.43,39.5,39.43,39.48,74200.0
2014-06-18 10:35:00,39.48,39.55,39.45,39.53,66400.0,39.48,39.55,39.45,39.53,66400.0
2014-06-18 10:40:00,39.54,39.58,39.5,39.56,53200.0,39.54,39.58,39.5,39.56,53200.0
2014-06-18 10:45:00,39.57,39.61,39.55,39.61,54500.0,39.57,39.61,39.55,39.61,54500.0
2014-06-18 10:50:00,39.61,39.62,39.57,39.58,43500.0,39.61,39.62,39.57,39.58,43500.0
2014-06-18 10:55:00,39.58,39.6,39.38,39.38,112300.0,39.58,39.6,39.38,39.38,112300.0
2014-06-18 11:00:00,39.38,39.51,39.32,39.43,72800.0,39.38,39.51,39.32,39.43,72800.0
2014-06-18 11:05:00,39.44,39.55,39.43,39.54,40900.0,39.44,39.55,39.43,39.54,40900.0
2014-06-18 11:10:00,39.53,39.67,39.52,39.58,63500.0,39.53,39.67,39.52,39.58,63500.0
2014-06-18 11:15:00,39.56,39.73,39.56,39.73,74200.0,39.56,39.73,39.56,39.73,74200.0
2014-06-18 11:20:00,39.73,39.78,39.7,39.74,87400.0,39.73,39.78,39.7,39.74,87400.0
2014-06-18 11:25:00,39.75,39.84,39.7,39.81,67200.0,39.75,39.84,39.7,39.81,67200.0
2014-06-18 11:30:00,39.82,39.9,39.8,39.9,56300.0,39.82,39.9,39.8,39.9,56300.0
2014-06-18 11:35:00,39.9,40.01,39.89,39.99,154500.0,39.9,40.01,39.89,39.99,154500.0
2014-06-18 11:40:00,39.99,39.99,39.76,39.85,112300.0,39.99,39.99,39.76,39.85,112300.0
2014-06-18 11:45:00,39.85,39.95,39.84,39.9,39300.0,39.85,39.95,39.84,39.9,39300.0
2014-06-18 11:50:00,39.9,39.94,39.81,39.84,79600.0,39.9,39.94,39.81,39.84,79600.0
2014-06-18 11:55:00,39.82,39.83,39.77,39.78,74400.0,39.82,39.83,39.77,39.78,74400.0
2014-06-18 12:00:00,39.78,39.78,39.66,39.7,56200.0,39.78,39.78,39.66,39.7,56200.0
2014-06-18 12:05:00,39.71,39.82,39.71,39.82,36700.0,39.71,39.82,39.71,39.82,36700.0
2014-06-18 12:10:00,39.8,39.97,39.8,39.97,97600.0,39.8,39.97,39.8,39.97,97600.0
2014-06-18 12:15:00,39.97,39.99,39.93,39.95,35200.0,39.97,39.99,39.93,39.95,35200.0
2014-06-18 12:20:00,39.95,40.0,39.94,39.96,42500.0,39.95,40.0,39.94,39.96,42500.0
2014-06-18 12:25:00,39.97,39.97,39.91,39.97,36000.0,39.97,39.97,39.91,39.97,36000.0
2014-06-18 12:30:00,39.98,39.99,39.95,39.96,25100.0,39.98,39.99,39.95,39.96,25100.0
2014-06-18 12:35:00,39.96,39.98,39.88,39.96,57000.0,39.96,39.98,39.88,39.96,57000.0
2014-06-18 12:40:00,39.97,39.99,39.94,39.98,41400.0,39.97,39.99,39.94,39.98,41400.0
2014-06-18 12:45:00,39.98,39.99,39.94,39.94,40200.0,39.98,39.99,39.94,39.94,40200.0
2014-06-18 12:50:00,39.95,39.97,39.88,39.94,44600.0,39.95,39.97,39.88,39.94,44600.0
2014-06-18 12:55:00,39.95,40.08,39.95,40.04,160000.0,39.95,40.08,39.95,40.04,160000.0
2014-06-18 13:00:00,40.06,40.06,39.97,40.05,48700.0,40.06,40.06,39.97,40.05,48700.0
2014-06-18 13:05:00,40.05,40.06,39.94,39.99,38100.0,40.05,40.06,39.94,39.99,38100.0
2014-06-18 13:10:00,40.0,40.05,39.99,40.05,42700.0,40.0,40.05,39.99,40.05,42700.0
2014-06-18 13:15:00,40.05,40.06,40.01,40.04,37700.0,40.05,40.06,40.01,40.04,37700.0
2014-06-18 13:20:00,40.05,40.08,40.02,40.05,41200.0,40.05,40.08,40.02,40.05,41200.0
2014-06-18 13:25:00,40.04,40.06,39.96,39.97,34400.0,40.04,40.06,39.96,39.97,34400.0
2014-06-18 13:30:00,39.98,39.99,39.93,39.97,39700.0,39.98,39.99,39.93,39.97,39700.0
2014-06-18 13:35:00,39.97,39.99,39.94,39.96,34000.0,39.97,39.99,39.94,39.96,34000.0
2014-06-18 13:40:00,39.97,40.0,39.93,39.94,15000.0,39.97,40.0,39.93,39.94,15000.0
2014-06-18 13:45:00,39.95,39.99,39.95,39.96,22300.0,39.95,39.99,39.95,39.96,22300.0
2014-06-18 13:50:00,39.97,40.08,39.95,40.04,42300.0,39.97,40.08,39.95,40.04,42300.0
2014-06-18 13:55:00,40.05,40.05,39.95,39.98,20100.0,40.05,40.05,39.95,39.98,20100.0
2014-06-18 14:00:00,39.97,40.12,39.92,40.05,73800.0,39.97,40.12,39.92,40.05,73800.0
2014-06-18 14:05:00,40.03,40.07,39.94,40.07,51500.0,40.03,40.07,39.94,40.07,51500.0
2014-06-18 14:10:00,40.06,40.16,40.06,40.12,33100.0,40.06,40.16,40.06,40.12,33100.0
2014-06-18 14:15:00,40.13,40.2,40.06,40.17,66000.0,40.13,40.2,40.06,40.17,66000.0
2014-06-18 14:20:00,40.17,40.19,40.12,40.14,57200.0,40.17,40.19,40.12,40.14,57200.0
2014-06-18 14:25:00,40.14,40.17,40.09,40.13,47400.0,40.14,40.17,40.09,40.13,47400.0
2014-06-18 14:30:00,40.13,40.17,40.11,40.15,57500.0,40.13,40.17,40.11,40.15,57500.0
2014-06-18 14:35:00,40.15,40.2,40.13,40.16,47600.0,40.15,40.2,40.13,40.16,47600.0
2014-06-18 14:40:00,40.16,40.19,40.11,40.15,33900.0,40.16,40.19,40.11,40.15,33900.0
2014-06-18 14:45:00,40.16,40.23,40.12,40.13,55800.0,40.16,40.23,40.12,40.13,55800.0
2014-06-18 14:50:00,40.13,40.17,40.07,40.14,48500.0,40.13,40.17,40.07,40.14,48500.0
2014-06-18 14:55:00,40.14,40.16,40.11,40.13,34400.0,40.14,40.16,40.11,40.13,34400.0
2014-06-18 15:00:00,40.13,40.25,40.13,40.24,43500.0,40.13,40.25,40.13,40.24,43500.0
2014-06-18 15:05:00,40.25,40.3,40.24,40.28,69100.0,40.25,40.3,40.24,40.28,69100.0
2014-06-18 15:10:00,40.28,40.28,40.11,40.19,68100.0,40.28,40.28,40.11,40.19,68100.0
2014-06-18 15:15:00,40.19,40.25,40.18,40.2,52200.0,40.19,40.25,40.18,40.2,52200.0
2014-06-18 15:20:00,40.19,40.21,40.15,40.17,26300.0,40.19,40.21,40.15,40.17,26300.0
2014-06-18 15:25:00,40.17,40.23,40.15,40.17,31500.0,40.17,40.23,40.15,40.17,31500.0
2014-06-18 15:30:00,40.18,40.21,40.01,40.05,87900.0,40.18,40.21,40.01,40.05,87900.0
2014-06-18 15:35:00,40.05,40.08,39.96,39.96,78500.0,40.05,40.08,39.96,39.96,78500.0
2014-06-18 15:40:00,39.97,40.04,39.93,40.04,74200.0,39.97,40.04,39.93,40.04,74200.0
2014-06-18 15:45:00,40.03,40.11,40.01,40.02,77300.0,40.03,40.11,40.01,40.02,77300.0
2014-06-18 15:50:00,40.02,40.03,39.97,39.98,86100.0,40.02,40.03,39.97,39.98,86100.0
2014-06-18 15:55:00,39.98,39.98,39.85,39.88,158800.0,39.98,39.98,39.85,39.88,158800.0
2014-06-19 09:30:00,40.2,40.4,40.03,40.09,240600.0,40.2,40.4,40.03,40.09,240600.0
2014-06-19 09:35:00,40.08,40.39,40.03,40.25,95000.0,40.08,40.39,40.03,40.25,95000.0
2014-06-19 09:40:00,40.27,40.47,40.19,40.45,113400.0,40.27,40.47,40.19,40.45,113400.0
2014-06-19 09:45:00,40.43,40.47,40.3,40.34,115300.0,40.43,40.47,40.3,40.34,115300.0
2014-06-19 09:50:00,40.36,40.43,40.16,40.16,129700.0,40.36,40.43,40.16,40.16,129700.0
2014-06-19 09:55:00,40.16,40.37,40.14,40.23,56400.0,40.16,40.37,40.14,40.23,56400.0
2014-06-19 10:00:00,40.22,40.37,40.16,40.2,27400.0,40.22,40.37,40.16,40.2,27400.0
2014-06-19 10:05:00,40.25,40.35,40.18,40.32,28700.0,40.25,40.35,40.18,40.32,28700.0
2014-06-19 10:10:00,40.32,40.38,40.25,40.32,39700.0,40.32,40.38,40.25,40.32,39700.0
2014-06-19 10:15:00,40.33,40.38,40.26,40.29,20400.0,40.33,40.38,40.26,40.29,20400.0
2014-06-19 10:20:00,40.3,40.37,40.18,40.19,26900.0,40.3,40.37,40.18,40.19,26900.0
2014-06-19 10:25:00,40.2,40.41,40.17,40.36,35800.0,40.2,40.41,40.17,40.36,35800.0
2014-06-19 10:30:00,40.38,40.41,40.26,40.3,25300.0,40.38,40.41,40.26,40.3,25300.0
2014-06-19 10:35:00,40.3,40.38,40.27,40.27,21400.0,40.3,40.38,40.27,40.27,21400.0
2014-06-19 10:40:00,40.26,40.35,40.24,40.33,33800.0,40.26,40.35,40.24,40.33,33800.0
2014-06-19 10:45:00,40.35,40.38,40.24,40.32,25400.0,40.35,40.38,40.24,40.32,25400.0
2014-06-19 10:50:00,40.33,40.35,40.26,40.27,21600.0,40.33,40.35,40.26,40.27,21600.0
2014-06-19 10:55:00,40.29,40.31,40.19,40.25,37600.0,40.29,40.31,40.19,40.25,37600.0
2014-06-19 11:00:00,40.27,40.33,40.25,40.26,29400.0,40.27,40.33,40.25,40.26,29400.0
2014-06-19 11:05:00,40.26,40.31,40.19,40.25,60700.0,40.26,40.31,40.19,40.25,60700.0
2014-06-19 11:10:00,40.24,40.24,40.18,40.22,55400.0,40.24,40.24,40.18,40.22,55400.0
2014-06-19 11:15:00,40.2,40.26,40.16,40.2,33000.0,40.2,40.26,40.16,40.2,33000.0
2014-06-19 11:20:00,40.21,40.27,40.18,40.2,41600.0,40.21,40.27,40.18,40.2,41600.0
2014-06-19 11:25:00,40.21,40.29,40.19,40.22,21700.0,40.21,40.29,40.19,40.22,21700.0
2014-06-19 11:30:00,40.2,40.28,40.2,40.24,19800.0,40.2,40.28,40.2,40.24,19800.0
2014-06-19 11:35:00,40.21,40.24,40.18,40.2,16300.0,40.21,40.24,40.18,40.2,16300.0
2014-06-19 11:40:00,40.2,40.3,40.2,40.24,42600.0,40.2,40.3,40.2,40.24,42600.0
2014-06-19 11:45:00,40.26,40.34,40.2,40.34,35100.0,40.26,40.34,40.2,40.34,35100.0
2014-06-19 11:50:00,40.34,40.37,40.23,40.31,65000.0,40.34,40.37,40.23,40.31,65000.0
2014-06-19 11:55:00,40.3,40.35,40.22,40.24,15800.0,40.3,40.35,40.22,40.24,15800.0
2014-06-19 12:00:00,40.25,40.26,40.19,40.2,47600.0,40.25,40.26,40.19,40.2,47600.0
2014-06-19 12:05:00,40.2,40.27,40.19,40.24,34300.0,40.2,40.27,40.19,40.24,34300.0
2014-06-19 12:10:00,40.25,40.25,40.08,40.13,44400.0,40.25,40.25,40.08,40.13,44400.0
2014-06-19 12:15:00,40.1,40.15,40.09,40.09,25700.0,40.1,40.15,40.09,40.09,25700.0
2014-06-19 12:20:00,40.09,40.14,40.07,40.14,37600.0,40.09,40.14,40.07,40.14,37600.0
2014-06-19 12:25:00,40.14,40.19,40.12,40.13,15300.0,40.14,40.19,40.12,40.13,15300.0
2014-06-19 12:30:00,40.12,40.15,40.09,40.11,25700.0,40.12,40.15,40.09,40.11,25700.0
2014-06-19 12:35:00,40.11,40.15,40.07,40.12,8200.0,40.11,40.15,40.07,40.12,8200.0
2014-06-19 12:40:00,40.13,40.24,40.13,40.21,48800.0,40.13,40.24,40.13,40.21,48800.0
2014-06-19 12:45:00,40.19,40.24,40.16,40.17,18900.0,40.19,40.24,40.16,40.17,18900.0
2014-06-19 12:50:00,40.16,40.17,40.07,40.09,18400.0,40.16,40.17,40.07,40.09,18400.0
2014-06-19 12:55:00,40.09,40.14,40.03,40.14,28100.0,40.09,40.14,40.03,40.14,28100.0
2014-06-19 13:00:00,40.1,40.15,40.08,40.11,21000.0,40.1,40.15,40.08,40.11,21000.0
2014-06-19 13:05:00,40.1,40.14,40.07,40.09,12800.0,40.1,40.14,40.07,40.09,12800.0
2014-06-19 13:10:00,40.1,40.1,40.0,40.03,58800.0,40.1,40.1,40.0,40.03,58800.0
2014-06-19 13:15:00,40.01,40.12,40.0,40.11,29900.0,40.01,40.12,40.0,40.11,29900.0
2014-06-19 13:20:00,40.1,40.14,40.08,40.14,13600.0,40.1,40.14,40.08,40.14,13600.0
2014-06-19 13:25:00,40.14,40.15,40.09,40.1,22100.0,40.14,40.15,40.09,40.1,22100.0
2014-06-19 13:30:00,40.1,40.15,40.08,40.1,20800.0,40.1,40.15,40.08,40.1,20800.0
2014-06-19 13:35:00,40.11,40.2,40.11,40.18,21100.0,40.11,40.2,40.11,40.18,21100.0
2014-06-19 13:40:00,40.17,40.25,40.17,40.23,40700.0,40.17,40.25,40.17,40.23,40700.0
2014-06-19 13:45:00,40.22,40.28,40.19,40.26,33200.0,40.22,40.28,40.19,40.26,33200.0
2014-06-19 13:50:00,40.26,40.28,40.23,40.23,24500.0,40.26,40.28,40.23,40.23,24500.0
2014-06-19 13:55:00,40.22,40.31,40.2,40.3,73900.0,40.22,40.31,40.2,40.3,73900.0
2014-06-19 14:00:00,40.31,40.39,40.26,40.33,73900.0,40.31,40.39,40.26,40.33,73900.0
2014-06-19 14:05:00,40.34,40.37,40.25,40.25,31600.0,40.34,40.37,40.25,40.25,31600.0
2014-06-19 14:10:00,40.24,40.33,40.23,40.31,19700.0,40.24,40.33,40.23,40.31,19700.0
2014-06-19 14:15:00,40.26,40.27,40.12,40.22,28400.0,40.26,40.27,40.12,40.22,28400.0
2014-06-19 14:20:00,40.2,40.32,40.16,40.32,37700.0,40.2,40.32,40.16,40.32,37700.0
2014-06-19 14:25:00,40.32,40.37,40.27,40.27,50000.0,40.32,40.37,40.27,40.27,50000.0
2014-06-19 14:30:00,40.27,40.32,40.21,40.25,45200.0,40.27,40.32,40.21,40.25,45200.0
2014-06-19 14:35:00,40.25,40.29,40.21,40.28,30000.0,40.25,40.29,40.21,40.28,30000.0
2014-06-19 14:40:00,40.27,40.28,40.23,40.25,17300.0,40.27,40.28,40.23,40.25,17300.0
2014-06-19 14:45:00,40.23,40.23,40.18,40.19,24500.0,40.23,40.23,40.18,40.19,24500.0
2014-06-19 14:50:00,40.19,40.23,40.14,40.23,39200.0,40.19,40.23,40.14,40.23,39200.0
2014-06-19 14:55:00,40.2,40.24,40.18,40.24,28500.0,40.2,40.24,40.18,40.24,28500.0
2014-06-19 15:00:00,40.24,40.27,40.17,40.18,25500.0,40.24,40.27,40.17,40.18,25500.0
2014-06-19 15:05:00,40.18,40.28,40.14,40.28,90500.0,40.18,40.28,40.14,40.28,90500.0
2014-06-19 15:10:00,40.28,40.29,40.23,40.24,36500.0,40.28,40.29,40.23,40.24,36500.0
2014-06-19 15:15:00,40.24,40.36,40.23,40.31,136600.0,40.24,40.36,40.23,40.31,136600.0
2014-06-19 15:20:00,40.31,40.35,40.29,40.34,61400.0,40.31,40.35,40.29,40.34,61400.0
2014-06-19 15:25:00,40.34,40.39,40.33,40.38,101400.0,40.34,40.39,40.33,40.38,101400.0
2014-06-19 15:30:00,40.38,40.39,40.33,40.35,76200.0,40.38,40.39,40.33,40.35,76200.0
2014-06-19 15:35:00,40.35,40.37,40.33,40.35,96700.0,40.35,40.37,40.33,40.35,96700.0
2014-06-19 15:40:00,40.36,40.37,40.33,40.35,60700.0,40.36,40.37,40.33,40.35,60700.0
2014-06-19 15:45:00,40.34,40.35,40.27,40.27,82900.0,40.34,40.35,40.27,40.27,82900.0
2014-06-19 15:50:00,40.28,40.35,40.27,40.3,88400.0,40.28,40.35,40.27,40.3,88400.0
2014-06-19 15:55:00,40.3,40.32,40.23,40.25,149000.0,40.3,40.32,40.23,40.25,149000.0
2014-06-20 09:30:00,40.2,40.4,40.2,40.26,31700.0,40.2,40.4,40.2,40.26,31700.0
2014-06-20 09:35:00,40.21,40.43,40.15,40.35,71400.0,40.21,40.43,40.15,40.35,71400.0
2014-06-20 09:40:00,40.35,40.42,40.31,40.38,30700.0,40.35,40.42,40.31,40.38,30700.0
2014-06-20 09:45:00,40.36,40.4,40.31,40.38,60400.0,40.36,40.4,40.31,40.38,60400.0
2014-06-20 09:50:00,40.38,40.39,40.34,40.34,32300.0,40.38,40.39,40.34,40.34,32300.0
2014-06-20 09:55:00,40.34,40.37,40.3,40.34,27900.0,40.34,40.37,40.3,40.34,27900.0
2014-06-20 10:00:00,40.34,40.39,40.22,40.34,34500.0,40.34,40.39,40.22,40.34,34500.0
2014-06-20 10:05:00,40.33,40.34,40.25,40.26,50000.0,40.33,40.34,40.25,40.26,50000.0
2014-06-20 10:10:00,40.27,40.31,40.2,40.29,22000.0,40.27,40.31,40.2,40.29,22000.0
2014-06-20 10:15:00,40.27,40.28,40.15,40.15,22000.0,40.27,40.28,40.15,40.15,22000.0
2014-06-20 10:20:00,40.15,40.18,40.1,40.1,34200.0,40.15,40.18,40.1,40.1,34200.0
2014-06-20 10:25:00,40.11,40.12,40.04,40.05,62000.0,40.11,40.12,40.04,40.05,62000.0
2014-06-20 10:30:00,40.04,40.1,40.01,40.09,46900.0,40.04,40.1,40.01,40.09,46900.0
2014-06-20 10:35:00,40.09,40.13,40.05,40.12,30500.0,40.09,40.13,40.05,40.12,30500.0
2014-06-20 10:40:00,40.12,40.17,40.1,40.12,26700.0,40.12,40.17,40.1,40.12,26700.0
2014-06-20 10:45:00,40.12,40.16,40.05,40.12,51300.0,40.12,40.16,40.05,40.12,51300.0
2014-06-20 10:50:00,40.11,40.13,40.05,40.08,8400.0,40.11,40.13,40.05,40.08,8400.0
2014-06-20 10:55:00,40.06,40.1,40.06,40.07,10900.0,40.06,40.1,40.06,40.07,10900.0
2014-06-20 11:00:00,40.08,40.12,40.01,40.04,43100.0,40.08,40.12,40.01,40.04,43100.0
2014-06-20 11:05:00,40.03,40.05,39.99,39.99,18000.0,40.03,40.05,39.99,39.99,18000.0
2014-06-20 11:10:00,39.99,40.04,39.98,40.02,16700.0,39.99,40.04,39.98,40.02,16700.0
2014-06-20 11:15:00,40.02,40.07,40.01,40.03,22800.0,40.02,40.07,40.01,40.03,22800.0
2014-06-20 11:20:00,40.02,40.04,40.01,40.03,10200.0,40.02,40.04,40.01,40.03,10200.0
2014-06-20 11:25:00,40.02,40.04,40.0,40.01,17800.0,40.02,40.04,40.0,40.01,17800.0
2014-06-20 11:30:00,40.01,40.06,39.99,40.02,21600.0,40.01,40.06,39.99,40.02,21600.0
2014-06-20 11:35:00,40.02,40.15,40.02,40.11,20400.0,40.02,40.15,40.02,40.11,20400.0
2014-06-20 11:40:00,40.11,40.12,40.05,40.09,25300.0,40.11,40.12,40.05,40.09,25300.0
2014-06-20 11:45:00,40.09,40.14,40.08,40.09,33900.0,40.09,40.14,40.08,40.09,33900.0
2014-06-20 11:50:00,40.09,40.13,40.08,40.11,27700.0,40.09,40.13,40.08,40.11,27700.0
2014-06-20 11:55:00,40.12,40.15,40.09,40.14,35600.0,40.12,40.15,40.09,40.14,35600.0
2014-06-20 12:00:00,40.14,40.18,40.12,40.14,19100.0,40.14,40.18,40.12,40.14,19100.0
2014-06-20 12:05:00,40.15,40.21,40.11,40.14,24200.0,40.15,40.21,40.11,40.14,24200.0
2014-06-20 12:10:00,40.15,40.18,40.14,40.17,7100.0,40.15,40.18,40.14,40.17,7100.0
2014-06-20 12:15:00,40.17,40.18,40.14,40.16,8800.0,40.17,40.18,40.14,40.16,8800.0
2014-06-20 12:20:00,40.17,40.17,40.11,40.15,16200.0,40.17,40.17,40.11,40.15,16200.0
2014-06-20 12:25:00,40.13,40.17,40.11,40.16,21800.0,40.13,40.17,40.11,40.16,21800.0
2014-06-20 12:30:00,40.16,40.16,40.1,40.13,14000.0,40.16,40.16,40.1,40.13,14000.0
2014-06-20 12:35:00,40.13,40.16,40.12,40.13,11600.0,40.13,40.16,40.12,40.13,11600.0
2014-06-20 12:40:00,40.13,40.16,40.11,40.15,9200.0,40.13,40.16,40.11,40.15,9200.0
2014-06-20 12:45:00,40.15,40.16,40.14,40.16,16800.0,40.15,40.16,40.14,40.16,16800.0
2014-06-20 12:50:00,40.15,40.18,40.13,40.15,22800.0,40.15,40.18,40.13,40.15,22800.0
2014-06-20 12:55:00,40.15,40.17,40.12,40.14,15900.0,40.15,40.17,40.12,40.14,15900.0
2014-06-20 13:00:00,40.13,40.15,40.12,40.12,3700.0,40.13,40.15,40.12,40.12,3700.0
2014-06-20 13:05:00,40.12,40.15,40.1,40.14,16200.0,40.12,40.15,40.1,40.14,16200.0
2014-06-20 13:10:00,40.14,40.16,40.12,40.16,15100.0,40.14,40.16,40.12,40.16,15100.0
2014-06-20 13:15:00,40.16,40.18,40.12,40.16,36600.0,40.16,40.18,40.12,40.16,36600.0
2014-06-20 13:20:00,40.16,40.16,40.12,40.12,22000.0,40.16,40.16,40.12,40.12,22000.0
2014-06-20 13:25:00,40.12,40.2,40.12,40.17,40300.0,40.12,40.2,40.12,40.17,40300.0
2014-06-20 13:30:00,40.16,40.17,40.12,40.12,13000.0,40.16,40.17,40.12,40.12,13000.0
2014-06-20 13:35:00,40.12,40.15,40.12,40.13,28600.0,40.12,40.15,40.12,40.13,28600.0
2014-06-20 13:40:00,40.13,40.17,40.12,40.15,29400.0,40.13,40.17,40.12,40.15,29400.0
2014-06-20 13:45:00,40.14,40.18,40.14,40.15,11100.0,40.14,40.18,40.14,40.15,11100.0
2014-06-20 13:50:00,40.14,40.19,40.13,40.19,25800.0,40.14,40.19,40.13,40.19,25800.0
2014-06-20 13:55:00,40.19,40.2,40.13,40.13,14800.0,40.19,40.2,40.13,40.13,14800.0
2014-06-20 14:00:00,40.13,40.15,40.12,40.13,12000.0,40.13,40.15,40.12,40.13,12000.0
2014-06-20 14:05:00,40.12,40.16,40.12,40.14,15000.0,40.12,40.16,40.12,40.14,15000.0
2014-06-20 14:10:00,40.16,40.17,40.13,40.15,30100.0,40.16,40.17,40.13,40.15,30100.0
2014-06-20 14:15:00,40.15,40.16,40.13,40.14,15700.0,40.15,40.16,40.13,40.14,15700.0
2014-06-20 14:20:00,40.14,40.17,40.12,40.16,35300.0,40.14,40.17,40.12,40.16,35300.0
2014-06-20 14:25:00,40.16,40.16,40.14,40.16,21000.0,40.16,40.16,40.14,40.16,21000.0
2014-06-20 14:30:00,40.16,40.18,40.15,40.16,21600.0,40.16,40.18,40.15,40.16,21600.0
2014-06-20 14:35:00,40.18,40.22,40.16,40.2,31500.0,40.18,40.22,40.16,40.2,31500.0
2014-06-20 14:40:00,40.2,40.24,40.19,40.23,17600.0,40.2,40.24,40.19,40.23,17600.0
2014-06-20 14:45:00,40.21,40.26,40.18,40.2,40800.0,40.21,40.26,40.18,40.2,40800.0
2014-06-20 14:50:00,40.2,40.25,40.19,40.22,19400.0,40.2,40.25,40.19,40.22,19400.0
2014-06-20 14:55:00,40.22,40.25,40.19,40.2,29600.0,40.22,40.25,40.19,40.2,29600.0
2014-06-20 15:00:00,40.19,40.25,40.19,40.23,15500.0,40.19,40.25,40.19,40.23,15500.0
2014-06-20 15:05:00,40.23,40.25,40.22,40.22,30800.0,40.23,40.25,40.22,40.22,30800.0
2014-06-20 15:10:00,40.23,40.26,40.22,40.25,35500.0,40.23,40.26,40.22,40.25,35500.0
2014-06-20 15:15:00,40.24,40.26,40.22,40.25,25600.0,40.24,40.26,40.22,40.25,25600.0
2014-06-20 15:20:00,40.25,40.26,40.23,40.24,24100.0,40.25,40.26,40.23,40.24,24100.0
2014-06-20 15:25:00,40.24,40.24,40.21,40.24,39100.0,40.24,40.24,40.21,40.24,39100.0
2014-06-20 15:30:00,40.23,40.26,40.22,40.24,46400.0,40.23,40.26,40.22,40.24,46400.0
2014-06-20 15:35:00,40.24,40.25,40.22,40.22,48300.0,40.24,40.25,40.22,40.22,48300.0
2014-06-20 15:40:00,40.22,40.23,40.2,40.2,42100.0,40.22,40.23,40.2,40.2,42100.0
2014-06-20 15:45:00,40.2,40.24,40.2,40.22,52700.0,40.2,40.24,40.2,40.22,52700.0
2014-06-20 15:50:00,40.21,40.26,40.2,40.22,108600.0,40.21,40.26,40.2,40.22,108600.0
2014-06-20 15:55:00,40.21,40.27,40.2,40.23,205700.0,40.21,40.27,40.2,40.23,205700.0
2014-06-23 09:30:00,41.74,41.94,41.25,41.79,460500.0,41.74,41.94,41.25,41.79,460500.0
2014-06-23 09:35:00,41.79,41.88,41.3,41.69,244400.0,41.79,41.88,41.3,41.69,244400.0
2014-06-23 09:40:00,41.69,41.88,41.42,41.76,221600.0,41.69,41.88,41.42,41.76,221600.0
2014-06-23 09:45:00,41.81,41.94,41.6,41.69,182400.0,41.81,41.94,41.6,41.69,182400.0
2014-06-23 09:50:00,41.69,41.72,41.5,41.72,107500.0,41.69,41.72,41.5,41.72,107500.0
2014-06-23 09:55:00,41.71,41.71,41.51,41.58,110900.0,41.71,41.71,41.51,41.58,110900.0
2014-06-23 10:00:00,41.59,41.64,41.4,41.51,158300.0,41.59,41.64,41.4,41.51,158300.0
2014-06-23 10:05:00,41.5,41.74,41.45,41.55,97400.0,41.5,41.74,41.45,41.55,97400.0
2014-06-23 10:10:00,41.55,41.64,41.51,41.55,77800.0,41.55,41.64,41.51,41.55,77800.0
2014-06-23 10:15:00,41.53,41.69,41.46,41.67,116700.0,41.53,41.69,41.46,41.67,116700.0
2014-06-23 10:20:00,41.66,41.66,41.51,41.56,36600.0,41.66,41.66,41.51,41.56,36600.0
2014-06-23 10:25:00,41.55,41.58,41.35,41.42,95500.0,41.55,41.58,41.35,41.42,95500.0
2014-06-23 10:30:00,41.43,41.43,41.25,41.26,104700.0,41.43,41.43,41.25,41.26,104700.0
2014-06-23 10:35:00,41.26,41.29,41.06,41.06,141400.0,41.26,41.29,41.06,41.06,141400.0
2014-06-23 10:40:00,41.06,41.19,41.05,41.15,97700.0,41.06,41.19,41.05,41.15,97700.0
2014-06-23 10:45:00,41.1,41.28,41.04,41.26,67600.0,41.1,41.28,41.04,41.26,67600.0
2014-06-23 10:50:00,41.26,41.36,41.22,41.24,70100.0,41.26,41.36,41.22,41.24,70100.0
2014-06-23 10:55:00,41.24,41.45,41.24,41.42,46700.0,41.24,41.45,41.24,41.42,46700.0
2014-06-23 11:00:00,41.41,41.42,41.27,41.39,61500.0,41.41,41.42,41.27,41.39,61500.0
2014-06-23 11:05:00,41.39,41.45,41.37,41.4,32900.0,41.39,41.45,41.37,41.4,32900.0
2014-06-23 11:10:00,41.4,41.52,41.4,41.52,71800.0,41.4,41.52,41.4,41.52,71800.0
2014-06-23 11:15:00,41.53,41.67,41.5,41.67,196300.0,41.53,41.67,41.5,41.67,196300.0
2014-06-23 11:20:00,41.67,41.69,41.6,41.65,57200.0,41.67,41.69,41.6,41.65,57200.0
2014-06-23 11:25:00,41.64,41.65,41.55,41.59,49800.0,41.64,41.65,41.55,41.59,49800.0
2014-06-23 11:30:00,41.6,41.66,41.59,41.63,47500.0,41.6,41.66,41.59,41.63,47500.0
2014-06-23 11:35:00,41.63,41.75,41.63,41.75,75900.0,41.63,41.75,41.63,41.75,75900.0
2014-06-23 11:40:00,41.75,41.75,41.7,41.72,56400.0,41.75,41.75,41.7,41.72,56400.0
2014-06-23 11:45:00,41.73,41.75,41.68,41.72,30400.0,41.73,41.75,41.68,41.72,30400.0
2014-06-23 11:50:00,41.72,41.74,41.64,41.65,57200.0,41.72,41.74,41.64,41.65,57200.0
2014-06-23 11:55:00,41.65,41.7,41.65,41.66,32700.0,41.65,41.7,41.65,41.66,32700.0
2014-06-23 12:00:00,41.66,41.71,41.65,41.67,51200.0,41.66,41.71,41.65,41.67,51200.0
2014-06-23 12:05:00,41.69,41.7,41.64,41.65,37500.0,41.69,41.7,41.64,41.65,37500.0
2014-06-23 12:10:00,41.65,41.7,41.63,41.65,39900.0,41.65,41.7,41.63,41.65,39900.0
2014-06-23 12:15:00,41.65,41.73,41.63,41.7,79100.0,41.65,41.73,41.63,41.7,79100.0
2014-06-23 12:20:00,41.7,41.73,41.67,41.7,100500.0,41.7,41.73,41.67,41.7,100500.0
2014-06-23 12:25:00,41.69,41.72,41.67,41.72,21200.0,41.69,41.72,41.67,41.72,21200.0
2014-06-23 12:30:00,41.71,41.8,41.69,41.78,73800.0,41.71,41.8,41.69,41.78,73800.0
2014-06-23 12:35:00,41.79,41.8,41.71,41.74,55400.0,41.79,41.8,41.71,41.74,55400.0
2014-06-23 12:40:00,41.74,41.75,41.7,41.72,61100.0,41.74,41.75,41.7,41.72,61100.0
2014-06-23 12:45:00,41.72,41.74,41.63,41.64,111100.0,41.72,41.74,41.63,41.64,111100.0
2014-06-23 12:50:00,41.64,41.67,41.59,41.61,83700.0,41.64,41.67,41.59,41.61,83700.0
2014-06-23 12:55:00,41.61,41.63,41.55,41.61,35000.0,41.61,41.63,41.55,41.61,35000.0
2014-06-23 13:00:00,41.6,41.65,41.56,41.61,34300.0,41.6,41.65,41.56,41.61,34300.0
2014-06-23 13:05:00,41.61,41.65,41.59,41.6,15900.0,41.61,41.65,41.59,41.6,15900.0
2014-06-23 13:10:00,41.6,41.61,41.52,41.58,55400.0,41.6,41.61,41.52,41.58,55400.0
2014-06-23 13:15:00,41.58,41.6,41.54,41.54,34400.0,41.58,41.6,41.54,41.54,34400.0
2014-06-23 13:20:00,41.55,41.57,41.51,41.52,27500.0,41.55,41.57,41.51,41.52,27500.0
2014-06-23 13:25:00,41.52,41.54,41.51,41.52,14500.0,41.52,41.54,41.51,41.52,14500.0
2014-06-23 13:30:00,41.52,41.52,41.47,41.48,62300.0,41.52,41.52,41.47,41.48,62300.0
2014-06-23 13:35:00,41.48,41.48,41.41,41.45,39600.0,41.48,41.48,41.41,41.45,39600.0
2014-06-23 13:40:00,41.43,41.51,41.43,41.47,33700.0,41.43,41.51,41.43,41.47,33700.0
2014-06-23 13:45:00,41.47,41.47,41.37,41.38,16600.0,41.47,41.47,41.37,41.38,16600.0
2014-06-23 13:50:00,41.38,41.49,41.37,41.49,13400.0,41.38,41.49,41.37,41.49,13400.0
2014-06-23 13:55:00,41.48,41.5,41.44,41.46,24300.0,41.48,41.5,41.44,41.46,24300.0
2014-06-23 14:00:00,41.47,41.5,41.45,41.47,19000.0,41.47,41.5,41.45,41.47,19000.0
2014-06-23 14:05:00,41.47,41.47,41.42,41.43,24900.0,41.47,41.47,41.42,41.43,24900.0
2014-06-23 14:10:00,41.43,41.46,41.39,41.41,28200.0,41.43,41.46,41.39,41.41,28200.0
2014-06-23 14:15:00,41.41,41.46,41.41,41.43,13400.0,41.41,41.46,41.41,41.43,13400.0
2014-06-23 14:20:00,41.42,41.45,41.42,41.43,17200.0,41.42,41.45,41.42,41.43,17200.0
2014-06-23 14:25:00,41.44,41.46,41.41,41.42,27100.0,41.44,41.46,41.41,41.42,27100.0
2014-06-23 14:30:00,41.41,41.45,41.41,41.42,32100.0,41.41,41.45,41.41,41.42,32100.0
2014-06-23 14:35:00,41.43,41.43,41.38,41.39,20200.0,41.43,41.43,41.38,41.39,20200.0
2014-06-23 14:40:00,41.38,41.39,41.37,41.38,23300.0,41.38,41.39,41.37,41.38,23300.0
2014-06-23 14:45:00,41.37,41.41,41.37,41.4,35700.0,41.37,41.41,41.37,41.4,35700.0
2014-06-23 14:50:00,41.41,41.41,41.35,41.37,29800.0,41.41,41.41,41.35,41.37,29800.0
2014-06-23 14:55:00,41.37,41.41,41.36,41.39,42400.0,41.37,41.41,41.36,41.39,42400.0
2014-06-23 15:00:00,41.39,41.42,41.39,41.4,28600.0,41.39,41.42,41.39,41.4,28600.0
2014-06-23 15:05:00,41.4,41.41,41.36,41.39,30700.0,41.4,41.41,41.36,41.39,30700.0
2014-06-23 15:10:00,41.39,41.4,41.3,41.31,50100.0,41.39,41.4,41.3,41.31,50100.0
2014-06-23 15:15:00,41.3,41.37,41.29,41.34,40000.0,41.3,41.37,41.29,41.34,40000.0
2014-06-23 15:20:00,41.35,41.39,41.3,41.31,67600.0,41.35,41.39,41.3,41.31,67600.0
2014-06-23 15:25:00,41.33,41.37,41.3,41.35,38900.0,41.33,41.37,41.3,41.35,38900.0
2014-06-23 15:30:00,41.35,41.38,41.3,41.31,98100.0,41.35,41.38,41.3,41.31,98100.0
2014-06-23 15:35:00,41.32,41.36,41.27,41.3,70000.0,41.32,41.36,41.27,41.3,70000.0
2014-06-23 15:40:00,41.3,41.33,41.29,41.3,48700.0,41.3,41.33,41.29,41.3,48700.0
2014-06-23 15:45:00,41.3,41.3,41.25,41.26,89900.0,41.3,41.3,41.25,41.26,89900.0
2014-06-23 15:50:00,41.27,41.3,41.24,41.27,89500.0,41.27,41.3,41.24,41.27,89500.0
2014-06-23 15:55:00,41.28,41.44,41.24,41.25,269800.0,41.28,41.44,41.24,41.25,269800.0
2014-06-24 09:30:00,41.02,41.19,40.71,41.01,112500.0,41.02,41.19,40.71,41.01,112500.0
2014-06-24 09:35:00,41.04,41.1,41.0,41.04,53600.0,41.04,41.1,41.0,41.04,53600.0
2014-06-24 09:40:00,41.01,41.26,40.99,41.04,65900.0,41.01,41.26,40.99,41.04,65900.0
2014-06-24 09:45:00,41.07,41.37,41.07,41.35,66400.0,41.07,41.37,41.07,41.35,66400.0
2014-06-24 09:50:00,41.35,41.47,41.33,41.43,75000.0,41.35,41.47,41.33,41.43,75000.0
2014-06-24 09:55:00,41.43,41.55,41.31,41.45,107600.0,41.43,41.55,41.31,41.45,107600.0
2014-06-24 10:00:00,41.45,41.66,41.32,41.39,86800.0,41.45,41.66,41.32,41.39,86800.0
2014-06-24 10:05:00,41.37,41.38,41.02,41.08,60600.0,41.37,41.38,41.02,41.08,60600.0
2014-06-24 10:10:00,41.1,41.19,41.03,41.07,38000.0,41.1,41.19,41.03,41.07,38000.0
2014-06-24 10:15:00,41.07,41.35,41.07,41.32,72900.0,41.07,41.35,41.07,41.32,72900.0
2014-06-24 10:20:00,41.3,41.43,41.27,41.34,36600.0,41.3,41.43,41.27,41.34,36600.0
2014-06-24 10:25:00,41.33,41.37,41.2,41.34,106600.0,41.33,41.37,41.2,41.34,106600.0
2014-06-24 10:30:00,41.35,41.45,41.25,41.28,60100.0,41.35,41.45,41.25,41.28,60100.0
2014-06-24 10:35:00,41.26,41.3,41.19,41.19,43000.0,41.26,41.3,41.19,41.19,43000.0
2014-06-24 10:40:00,41.24,41.27,41.13,41.13,23700.0,41.24,41.27,41.13,41.13,23700.0
2014-06-24 10:45:00,41.12,41.2,41.11,41.18,13000.0,41.12,41.2,41.11,41.18,13000.0
2014-06-24 10:50:00,41.15,41.2,41.14,41.16,16000.0,41.15,41.2,41.14,41.16,16000.0
2014-06-24 10:55:00,41.17,41.18,41.11,41.12,26500.0,41.17,41.18,41.11,41.12,26500.0
2014-06-24 11:00:00,41.11,41.24,41.1,41.2,29900.0,41.11,41.24,41.1,41.2,29900.0
2014-06-24 11:05:00,41.19,41.25,41.17,41.24,19900.0,41.19,41.25,41.17,41.24,19900.0
2014-06-24 11:10:00,41.23,41.26,41.23,41.25,23600.0,41.23,41.26,41.23,41.25,23600.0
2014-06-24 11:15:00,41.24,41.33,41.24,41.33,24100.0,41.24,41.33,41.24,41.33,24100.0
2014-06-24 11:20:00,41.33,41.34,41.29,41.34,14300.0,41.33,41.34,41.29,41.34,14300.0
2014-06-24 11:25:00,41.34,41.39,41.32,41.36,16700.0,41.34,41.39,41.32,41.36,16700.0
2014-06-24 11:30:00,41.35,41.4,41.34,41.39,17800.0,41.35,41.4,41.34,41.39,17800.0
2014-06-24 11:35:00,41.38,41.39,41.33,41.36,24000.0,41.38,41.39,41.33,41.36,24000.0
2014-06-24 11:40:00,41.36,41.36,41.29,41.33,17900.0,41.36,41.36,41.29,41.33,17900.0
2014-06-24 11:45:00,41.32,41.33,41.29,41.32,6700.0,41.32,41.33,41.29,41.32,6700.0
2014-06-24 11:50:00,41.32,41.32,41.29,41.3,13300.0,41.32,41.32,41.29,41.3,13300.0
2014-06-24 11:55:00,41.3,41.3,41.28,41.29,9500.0,41.3,41.3,41.28,41.29,9500.0
2014-06-24 12:00:00,41.29,41.3,41.25,41.3,10300.0,41.29,41.3,41.25,41.3,10300.0
2014-06-24 12:05:00,41.3,41.3,41.24,41.25,11100.0,41.3,41.3,41.24,41.25,11100.0
2014-06-24 12:10:00,41.25,41.25,41.15,41.24,16400.0,41.25,41.25,41.15,41.24,16400.0
2014-06-24 12:15:00,41.24,41.24,41.15,41.16,15300.0,41.24,41.24,41.15,41.16,15300.0
2014-06-24 12:20:00,41.16,41.21,41.13,41.14,34500.0,41.16,41.21,41.13,41.14,34500.0
2014-06-24 12:25:00,41.11,41.19,41.11,41.19,20700.0,41.11,41.19,41.11,41.19,20700.0
2014-06-24 12:30:00,41.18,41.2,41.15,41.19,18800.0,41.18,41.2,41.15,41.19,18800.0
2014-06-24 12:35:00,41.19,41.2,41.14,41.19,6700.0,41.19,41.2,41.14,41.19,6700.0
2014-06-24 12:40:00,41.18,41.24,41.17,41.23,10700.0,41.18,41.24,41.17,41.23,10700.0
2014-06-24 12:45:00,41.23,41.25,41.21,41.23,7500.0,41.23,41.25,41.21,41.23,7500.0
2014-06-24 12:50:00,41.22,41.26,41.2,41.23,13400.0,41.22,41.26,41.2,41.23,13400.0
2014-06-24 12:55:00,41.22,41.26,41.17,41.25,29900.0,41.22,41.26,41.17,41.25,29900.0
2014-06-24 13:00:00,41.24,41.25,41.2,41.21,25900.0,41.24,41.25,41.2,41.21,25900.0
2014-06-24 13:05:00,41.2,41.2,41.08,41.12,22600.0,41.2,41.2,41.08,41.12,22600.0
2014-06-24 13:10:00,41.13,41.18,41.11,41.17,24700.0,41.13,41.18,41.11,41.17,24700.0
2014-06-24 13:15:00,41.16,41.16,41.08,41.1,19200.0,41.16,41.16,41.08,41.1,19200.0
2014-06-24 13:20:00,41.1,41.12,41.07,41.09,16500.0,41.1,41.12,41.07,41.09,16500.0
2014-06-24 13:25:00,41.08,41.16,41.08,41.14,27500.0,41.08,41.16,41.08,41.14,27500.0
2014-06-24 13:30:00,41.14,41.22,41.12,41.2,17200.0,41.14,41.22,41.12,41.2,17200.0
2014-06-24 13:35:00,41.19,41.24,41.18,41.24,8300.0,41.19,41.24,41.18,41.24,8300.0
2014-06-24 13:40:00,41.25,41.26,41.17,41.21,33900.0,41.25,41.26,41.17,41.21,33900.0
2014-06-24 13:45:00,41.24,41.27,41.21,41.25,15300.0,41.24,41.27,41.21,41.25,15300.0
2014-06-24 13:50:00,41.25,41.32,41.23,41.31,30200.0,41.25,41.32,41.23,41.31,30200.0
2014-06-24 13:55:00,41.32,41.41,41.28,41.4,68700.0,41.32,41.41,41.28,41.4,68700.0
2014-06-24 14:00:00,41.39,41.45,41.38,41.41,50600.0,41.39,41.45,41.38,41.41,50600.0
2014-06-24 14:05:00,41.4,41.42,41.36,41.4,64000.0,41.4,41.42,41.36,41.4,64000.0
2014-06-24 14:10:00,41.4,41.42,41.38,41.4,16600.0,41.4,41.42,41.38,41.4,16600.0
2014-06-24 14:15:00,41.4,41.41,41.38,41.39,18900.0,41.4,41.41,41.38,41.39,18900.0
2014-06-24 14:20:00,41.38,41.4,41.32,41.33,14000.0,41.38,41.4,41.32,41.33,14000.0
2014-06-24 14:25:00,41.32,41.37,41.28,41.28,24800.0,41.32,41.37,41.28,41.28,24800.0
2014-06-24 14:30:00,41.27,41.28,41.17,41.21,16200.0,41.27,41.28,41.17,41.21,16200.0
2014-06-24 14:35:00,41.2,41.23,41.17,41.19,17700.0,41.2,41.23,41.17,41.19,17700.0
2014-06-24 14:40:00,41.2,41.21,41.18,41.19,16200.0,41.2,41.21,41.18,41.19,16200.0
2014-06-24 14:45:00,41.2,41.22,41.16,41.2,16400.0,41.2,41.22,41.16,41.2,16400.0
2014-06-24 14:50:00,41.18,41.22,41.17,41.2,27800.0,41.18,41.22,41.17,41.2,27800.0
2014-06-24 14:55:00,41.21,41.28,41.21,41.23,15600.0,41.21,41.28,41.21,41.23,15600.0
2014-06-24 15:00:00,41.23,41.25,41.18,41.23,42100.0,41.23,41.25,41.18,41.23,42100.0
2014-06-24 15:05:00,41.21,41.23,41.19,41.2,26200.0,41.21,41.23,41.19,41.2,26200.0
2014-06-24 15:10:00,41.2,41.24,41.17,41.22,83500.0,41.2,41.24,41.17,41.22,83500.0
2014-06-24 15:15:00,41.21,41.21,41.09,41.1,26800.0,41.21,41.21,41.09,41.1,26800.0
2014-06-24 15:20:00,41.1,41.14,41.04,41.08,35200.0,41.1,41.14,41.04,41.08,35200.0
2014-06-24 15:25:00,41.06,41.12,41.03,41.03,33700.0,41.06,41.12,41.03,41.03,33700.0
2014-06-24 15:30:00,41.03,41.1,41.0,41.01,46700.0,41.03,41.1,41.0,41.01,46700.0
2014-06-24 15:35:00,41.0,41.05,40.94,40.94,61800.0,41.0,41.05,40.94,40.94,61800.0
2014-06-24 15:40:00,40.95,41.02,40.94,40.96,43700.0,40.95,41.02,40.94,40.96,43700.0
2014-06-24 15:45:00,40.96,41.02,40.96,41.01,46300.0,40.96,41.02,40.96,41.01,46300.0
2014-06-24 15:50:00,41.0,41.08,41.0,41.05,110400.0,41.0,41.08,41.0,41.05,110400.0
2014-06-24 15:55:00,41.05,41.14,41.03,41.12,137500.0,41.05,41.14,41.03,41.12,137500.0
2014-06-25 09:30:00,41.0,41.3,40.8,41.28,79500.0,41.0,41.3,40.8,41.28,79500.0
2014-06-25 09:35:00,41.24,41.56,41.24,41.47,50000.0,41.24,41.56,41.24,41.47,50000.0
2014-06-25 09:40:00,41.39,41.39,41.13,41.27,31500.0,41.39,41.39,41.13,41.27,31500.0
2014-06-25 09:45:00,41.3,41.47,41.29,41.38,41900.0,41.3,41.47,41.29,41.38,41900.0
2014-06-25 09:50:00,41.41,41.46,41.36,41.46,11400.0,41.41,41.46,41.36,41.46,11400.0
2014-06-25 09:55:00,41.41,41.45,41.28,41.28,10000.0,41.41,41.45,41.28,41.28,10000.0
2014-06-25 10:00:00,41.27,41.39,41.18,41.2,37400.0,41.27,41.39,41.18,41.2,37400.0
2014-06-25 10:05:00,41.2,41.2,41.1,41.16,49700.0,41.2,41.2,41.1,41.16,49700.0
2014-06-25 10:10:00,41.13,41.4,41.07,41.3,80400.0,41.13,41.4,41.07,41.3,80400.0
2014-06-25 10:15:00,41.31,41.35,41.21,41.21,10000.0,41.31,41.35,41.21,41.21,10000.0
2014-06-25 10:20:00,41.25,41.29,41.19,41.26,7500.0,41.25,41.29,41.19,41.26,7500.0
2014-06-25 10:25:00,41.28,41.35,41.22,41.31,8000.0,41.28,41.35,41.22,41.31,8000.0
2014-06-25 10:30:00,41.29,41.45,41.28,41.38,29200.0,41.29,41.45,41.28,41.38,29200.0
2014-06-25 10:35:00,41.38,41.48,41.37,41.41,13400.0,41.38,41.48,41.37,41.41,13400.0
2014-06-25 10:40:00,41.41,41.46,41.39,41.43,20400.0,41.41,41.46,41.39,41.43,20400.0
2014-06-25 10:45:00,41.42,41.48,41.41,41.42,22400.0,41.42,41.48,41.41,41.42,22400.0
2014-06-25 10:50:00,41.45,41.5,41.42,41.44,19100.0,41.45,41.5,41.42,41.44,19100.0
2014-06-25 10:55:00,41.44,41.54,41.44,41.5,13800.0,41.44,41.54,41.44,41.5,13800.0
2014-06-25 11:00:00,41.51,41.52,41.46,41.51,14500.0,41.51,41.52,41.46,41.51,14500.0
2014-06-25 11:05:00,41.51,41.53,41.49,41.49,14100.0,41.51,41.53,41.49,41.49,14100.0
2014-06-25 11:10:00,41.49,41.49,41.4,41.45,23700.0,41.49,41.49,41.4,41.45,23700.0
2014-06-25 11:15:00,41.46,41.53,41.45,41.51,25600.0,41.46,41.53,41.45,41.51,25600.0
2014-06-25 11:20:00,41.52,41.53,41.49,41.53,13300.0,41.52,41.53,41.49,41.53,13300.0
2014-06-25 11:25:00,41.52,41.53,41.39,41.39,10700.0,41.52,41.53,41.39,41.39,10700.0
2014-06-25 11:30:00,41.39,41.45,41.39,41.42,14800.0,41.39,41.45,41.39,41.42,14800.0
2014-06-25 11:35:00,41.41,41.46,41.38,41.44,18700.0,41.41,41.46,41.38,41.44,18700.0
2014-06-25 11:40:00,41.44,41.49,41.38,41.4,66900.0,41.44,41.49,41.38,41.4,66900.0
2014-06-25 11:45:00,41.38,41.38,41.29,41.32,17900.0,41.38,41.38,41.29,41.32,17900.0
2014-06-25 11:50:00,41.35,41.43,41.34,41.38,5800.0,41.35,41.43,41.34,41.38,5800.0
2014-06-25 11:55:00,41.42,41.42,41.34,41.36,2600.0,41.42,41.42,41.34,41.36,2600.0
2014-06-25 12:00:00,41.35,41.35,41.28,41.3,4200.0,41.35,41.35,41.28,41.3,4200.0
2014-06-25 12:05:00,41.28,41.32,41.27,41.29,5900.0,41.28,41.32,41.27,41.29,5900.0
2014-06-25 12:10:00,41.29,41.32,41.26,41.27,16100.0,41.29,41.32,41.26,41.27,16100.0
2014-06-25 12:15:00,41.27,41.39,41.27,41.28,33400.0,41.27,41.39,41.27,41.28,33400.0
2014-06-25 12:20:00,41.28,41.32,41.28,41.3,15300.0,41.28,41.32,41.28,41.3,15300.0
2014-06-25 12:25:00,41.27,41.34,41.27,41.32,9000.0,41.27,41.34,41.27,41.32,9000.0
2014-06-25 12:30:00,41.31,41.34,41.3,41.33,5200.0,41.31,41.34,41.3,41.33,5200.0
2014-06-25 12:35:00,41.31,41.33,41.3,41.32,3900.0,41.31,41.33,41.3,41.32,3900.0
2014-06-25 12:40:00,41.29,41.31,41.28,41.28,7500.0,41.29,41.31,41.28,41.28,7500.0
2014-06-25 12:45:00,41.28,41.28,41.23,41.23,12700.0,41.28,41.28,41.23,41.23,12700.0
2014-06-25 12:50:00,41.23,41.27,41.22,41.27,36100.0,41.23,41.27,41.22,41.27,36100.0
2014-06-25 12:55:00,41.28,41.3,41.26,41.26,4000.0,41.28,41.3,41.26,41.26,4000.0
2014-06-25 13:00:00,41.26,41.26,41.26,41.26,0.0,41.26,41.26,41.26,41.26,0.0
2014-06-25 13:05:00,41.31,41.32,41.28,41.3,5900.0,41.31,41.32,41.28,41.3,5900.0
2014-06-25 13:10:00,41.29,41.31,41.26,41.31,3900.0,41.29,41.31,41.26,41.31,3900.0
2014-06-25 13:15:00,41.29,41.32,41.26,41.32,37700.0,41.29,41.32,41.26,41.32,37700.0
2014-06-25 13:20:00,41.31,41.38,41.31,41.38,6300.0,41.31,41.38,41.31,41.38,6300.0
2014-06-25 13:25:00,41.38,41.38,41.3,41.32,9800.0,41.38,41.38,41.3,41.32,9800.0
2014-06-25 13:30:00,41.33,41.38,41.32,41.37,8100.0,41.33,41.38,41.32,41.37,8100.0
2014-06-25 13:35:00,41.36,41.43,41.36,41.39,9500.0,41.36,41.43,41.36,41.39,9500.0
2014-06-25 13:40:00,41.4,41.4,41.32,41.32,33300.0,41.4,41.4,41.32,41.32,33300.0
2014-06-25 13:45:00,41.32,41.32,41.27,41.29,8400.0,41.32,41.32,41.27,41.29,8400.0
2014-06-25 13:50:00,41.28,41.3,41.24,41.25,22200.0,41.28,41.3,41.24,41.25,22200.0
2014-06-25 13:55:00,41.24,41.3,41.23,41.26,15600.0,41.24,41.3,41.23,41.26,15600.0
2014-06-25 14:00:00,41.23,41.24,41.2,41.2,7500.0,41.23,41.24,41.2,41.2,7500.0
2014-06-25 14:05:00,41.22,41.22,41.13,41.14,22300.0,41.22,41.22,41.13,41.14,22300.0
2014-06-25 14:10:00,41.15,41.16,41.11,41.13,16300.0,41.15,41.16,41.11,41.13,16300.0
2014-06-25 14:15:00,41.15,41.16,41.11,41.11,29300.0,41.15,41.16,41.11,41.11,29300.0
2014-06-25 14:20:00,41.11,41.11,41.05,41.09,30500.0,41.11,41.11,41.05,41.09,30500.0
2014-06-25 14:25:00,41.09,41.18,41.09,41.15,14800.0,41.09,41.18,41.09,41.15,14800.0
2014-06-25 14:30:00,41.14,41.15,41.12,41.13,16900.0,41.14,41.15,41.12,41.13,16900.0
2014-06-25 14:35:00,41.12,41.17,41.12,41.15,10200.0,41.12,41.17,41.12,41.15,10200.0
2014-06-25 14:40:00,41.16,41.16,41.13,41.13,13100.0,41.16,41.16,41.13,41.13,13100.0
2014-06-25 14:45:00,41.13,41.14,41.12,41.13,13500.0,41.13,41.14,41.12,41.13,13500.0
2014-06-25 14:50:00,41.13,41.16,41.12,41.14,34400.0,41.13,41.16,41.12,41.14,34400.0
2014-06-25 14:55:00,41.14,41.16,41.13,41.14,7300.0,41.14,41.16,41.13,41.14,7300.0
2014-06-25 15:00:00,41.14,41.18,41.13,41.16,16500.0,41.14,41.18,41.13,41.16,16500.0
2014-06-25 15:05:00,41.16,41.24,41.15,41.22,33200.0,41.16,41.24,41.15,41.22,33200.0
2014-06-25 15:10:00,41.22,41.29,41.21,41.28,13700.0,41.22,41.29,41.21,41.28,13700.0
2014-06-25 15:15:00,41.3,41.3,41.23,41.23,19200.0,41.3,41.3,41.23,41.23,19200.0
2014-06-25 15:20:00,41.23,41.25,41.2,41.2,19600.0,41.23,41.25,41.2,41.2,19600.0
2014-06-25 15:25:00,41.21,41.22,41.18,41.19,17600.0,41.21,41.22,41.18,41.19,17600.0
2014-06-25 15:30:00,41.2,41.2,41.18,41.18,30800.0,41.2,41.2,41.18,41.18,30800.0
2014-06-25 15:35:00,41.18,41.19,41.16,41.19,24800.0,41.18,41.19,41.16,41.19,24800.0
2014-06-25 15:40:00,41.18,41.19,41.14,41.18,23100.0,41.18,41.19,41.14,41.18,23100.0
2014-06-25 15:45:00,41.17,41.2,41.13,41.18,45000.0,41.17,41.2,41.13,41.18,45000.0
2014-06-25 15:50:00,41.17,41.18,41.11,41.14,69500.0,41.17,41.18,41.11,41.14,69500.0
2014-06-25 15:55:00,41.13,41.16,41.07,41.12,81800.0,41.13,41.16,41.07,41.12,81800.0
2014-06-26 09:30:00,41.11,41.25,41.0,41.03,82800.0,41.11,41.25,41.0,41.03,82800.0
2014-06-26 09:35:00,41.05,41.07,40.93,40.98,41300.0,41.05,41.07,40.93,40.98,41300.0
2014-06-26 09:40:00,40.97,40.99,40.65,40.72,54400.0,40.97,40.99,40.65,40.72,54400.0
2014-06-26 09:45:00,40.7,40.7,40.28,40.3,106700.0,40.7,40.7,40.28,40.3,106700.0
2014-06-26 09:50:00,40.28,40.31,40.15,40.23,51000.0,40.28,40.31,40.15,40.23,51000.0
2014-06-26 09:55:00,40.23,40.35,40.21,40.31,42500.0,40.23,40.35,40.21,40.31,42500.0
2014-06-26 10:00:00,40.34,40.48,40.3,40.47,65600.0,40.34,40.48,40.3,40.47,65600.0
2014-06-26 10:05:00,40.48,40.69,40.45,40.66,74000.0,40.48,40.69,40.45,40.66,74000.0
2014-06-26 10:10:00,40.63,40.75,40.63,40.75,18800.0,40.63,40.75,40.63,40.75,18800.0
2014-06-26 10:15:00,40.72,40.75,40.58,40.65,35400.0,40.72,40.75,40.58,40.65,35400.0
2014-06-26 10:20:00,40.67,40.72,40.53,40.55,48900.0,40.67,40.72,40.53,40.55,48900.0
2014-06-26 10:25:00,40.56,40.56,40.43,40.45,30000.0,40.56,40.56,40.43,40.45,30000.0
2014-06-26 10:30:00,40.45,40.46,40.28,40.37,25900.0,40.45,40.46,40.28,40.37,25900.0
2014-06-26 10:35:00,40.37,40.51,40.36,40.5,60100.0,40.37,40.51,40.36,40.5,60100.0
2014-06-26 10:40:00,40.49,40.69,40.48,40.65,35100.0,40.49,40.69,40.48,40.65,35100.0
2014-06-26 10:45:00,40.67,40.71,40.61,40.61,28600.0,40.67,40.71,40.61,40.61,28600.0
2014-06-26 10:50:00,40.61,40.61,40.53,40.59,22900.0,40.61,40.61,40.53,40.59,22900.0
2014-06-26 10:55:00,40.56,40.57,40.38,40.4,48900.0,40.56,40.57,40.38,40.4,48900.0
2014-06-26 11:00:00,40.4,40.52,40.4,40.51,14900.0,40.4,40.52,40.4,40.51,14900.0
2014-06-26 11:05:00,40.52,40.52,40.4,40.4,18300.0,40.52,40.52,40.4,40.4,18300.0
2014-06-26 11:10:00,40.39,40.4,40.35,40.4,14300.0,40.39,40.4,40.35,40.4,14300.0
2014-06-26 11:15:00,40.4,40.4,40.32,40.34,11200.0,40.4,40.4,40.32,40.34,11200.0
2014-06-26 11:20:00,40.34,40.36,40.29,40.3,17600.0,40.34,40.36,40.29,40.3,17600.0
2014-06-26 11:25:00,40.32,40.45,40.31,40.45,18600.0,40.32,40.45,40.31,40.45,18600.0
2014-06-26 11:30:00,40.44,40.51,40.43,40.5,37200.0,40.44,40.51,40.43,40.5,37200.0
2014-06-26 11:35:00,40.52,40.59,40.52,40.58,13100.0,40.52,40.59,40.52,40.58,13100.0
2014-06-26 11:40:00,40.55,40.55,40.5,40.53,15600.0,40.55,40.55,40.5,40.53,15600.0
2014-06-26 11:45:00,40.54,40.56,40.53,40.55,37000.0,40.54,40.56,40.53,40.55,37000.0
2014-06-26 11:50:00,40.55,40.58,40.54,40.55,25000.0,40.55,40.58,40.54,40.55,25000.0
2014-06-26 11:55:00,40.55,40.56,40.53,40.53,13800.0,40.55,40.56,40.53,40.53,13800.0
2014-06-26 12:00:00,40.52,40.52,40.45,40.45,25700.0,40.52,40.52,40.45,40.45,25700.0
2014-06-26 12:05:00,40.45,40.45,40.26,40.27,29300.0,40.45,40.45,40.26,40.27,29300.0
2014-06-26 12:10:00,40.27,40.36,40.22,40.35,37500.0,40.27,40.36,40.22,40.35,37500.0
2014-06-26 12:15:00,40.36,40.37,40.29,40.31,27800.0,40.36,40.37,40.29,40.31,27800.0
2014-06-26 12:20:00,40.3,40.3,40.25,40.25,11000.0,40.3,40.3,40.25,40.25,11000.0
2014-06-26 12:25:00,40.25,40.3,40.23,40.3,23800.0,40.25,40.3,40.23,40.3,23800.0
2014-06-26 12:30:00,40.27,40.39,40.27,40.39,12400.0,40.27,40.39,40.27,40.39,12400.0
2014-06-26 12:35:00,40.39,40.39,40.3,40.34,15200.0,40.39,40.39,40.3,40.34,15200.0
2014-06-26 12:40:00,40.34,40.38,40.34,40.37,4800.0,40.34,40.38,40.34,40.37,4800.0
2014-06-26 12:45:00,40.36,40.44,40.35,40.41,9700.0,40.36,40.44,40.35,40.41,9700.0
2014-06-26 12:50:00,40.41,40.45,40.33,40.35,41800.0,40.41,40.45,40.33,40.35,41800.0
2014-06-26 12:55:00,40.33,40.34,40.29,40.29,15100.0,40.33,40.34,40.29,40.29,15100.0
2014-06-26 13:00:00,40.28,40.3,40.24,40.3,13200.0,40.28,40.3,40.24,40.3,13200.0
2014-06-26 13:05:00,40.28,40.35,40.23,40.34,20900.0,40.28,40.35,40.23,40.34,20900.0
2014-06-26 13:10:00,40.33,40.35,40.29,40.29,22800.0,40.33,40.35,40.29,40.29,22800.0
2014-06-26 13:15:00,40.29,40.32,40.27,40.3,11200.0,40.29,40.32,40.27,40.3,11200.0
2014-06-26 13:20:00,40.31,40.44,40.31,40.41,17900.0,40.31,40.44,40.31,40.41,17900.0
2014-06-26 13:25:00,40.43,40.46,40.39,40.39,18700.0,40.43,40.46,40.39,40.39,18700.0
2014-06-26 13:30:00,40.4,40.42,40.35,40.35,11800.0,40.4,40.42,40.35,40.35,11800.0
2014-06-26 13:35:00,40.36,40.38,40.32,40.38,6500.0,40.36,40.38,40.32,40.38,6500.0
2014-06-26 13:40:00,40.39,40.41,40.32,40.37,11400.0,40.39,40.41,40.32,40.37,11400.0
2014-06-26 13:45:00,40.39,40.41,40.35,40.4,20500.0,40.39,40.41,40.35,40.4,20500.0
2014-06-26 13:50:00,40.4,40.43,40.4,40.41,26500.0,40.4,40.43,40.4,40.41,26500.0
2014-06-26 13:55:00,40.42,40.42,40.37,40.37,11200.0,40.42,40.42,40.37,40.37,11200.0
2014-06-26 14:00:00,40.37,40.39,40.34,40.37,9700.0,40.37,40.39,40.34,40.37,9700.0
2014-06-26 14:05:00,40.37,40.42,40.37,40.4,16700.0,40.37,40.42,40.37,40.4,16700.0
2014-06-26 14:10:00,40.39,40.4,40.32,40.35,15400.0,40.39,40.4,40.32,40.35,15400.0
2014-06-26 14:15:00,40.35,40.4,40.35,40.36,20600.0,40.35,40.4,40.35,40.36,20600.0
2014-06-26 14:20:00,40.37,40.39,40.35,40.37,15400.0,40.37,40.39,40.35,40.37,15400.0
2014-06-26 14:25:00,40.37,40.41,40.36,40.38,23900.0,40.37,40.41,40.36,40.38,23900.0
2014-06-26 14:30:00,40.39,40.41,40.36,40.37,17200.0,40.39,40.41,40.36,40.37,17200.0
2014-06-26 14:35:00,40.37,40.43,40.37,40.43,7300.0,40.37,40.43,40.37,40.43,7300.0
2014-06-26 14:40:00,40.42,40.43,40.39,40.39,13000.0,40.42,40.43,40.39,40.39,13000.0
2014-06-26 14:45:00,40.4,40.43,40.39,40.4,8900.0,40.4,40.43,40.39,40.4,8900.0
2014-06-26 14:50:00,40.43,40.5,40.43,40.45,18600.0,40.43,40.5,40.43,40.45,18600.0
2014-06-26 14:55:00,40.44,40.45,40.39,40.4,11900.0,40.44,40.45,40.39,40.4,11900.0
2014-06-26 15:00:00,40.39,40.45,40.39,40.42,14300.0,40.39,40.45,40.39,40.42,14300.0
2014-06-26 15:05:00,40.43,40.47,40.42,40.46,19900.0,40.43,40.47,40.42,40.46,19900.0
2014-06-26 15:10:00,40.47,40.49,40.46,40.49,19300.0,40.47,40.49,40.46,40.49,19300.0
2014-06-26 15:15:00,40.49,40.49,40.46,40.47,17600.0,40.49,40.49,40.46,40.47,17600.0
2014-06-26 15:20:00,40.47,40.54,40.46,40.54,31600.0,40.47,40.54,40.46,40.54,31600.0
2014-06-26 15:25:00,40.53,40.6,40.52,40.58,30700.0,40.53,40.6,40.52,40.58,30700.0
2014-06-26 15:30:00,40.59,40.59,40.47,40.49,41600.0,40.59,40.59,40.47,40.49,41600.0
2014-06-26 15:35:00,40.49,40.5,40.45,40.48,24000.0,40.49,40.5,40.45,40.48,24000.0
2014-06-26 15:40:00,40.48,40.52,40.46,40.5,40700.0,40.48,40.52,40.46,40.5,40700.0
2014-06-26 15:45:00,40.5,40.53,40.46,40.47,40100.0,40.5,40.53,40.46,40.47,40100.0
2014-06-26 15:50:00,40.46,40.48,40.45,40.46,34600.0,40.46,40.48,40.45,40.46,34600.0
2014-06-26 15:55:00,40.46,40.5,40.46,40.48,69400.0,40.46,40.5,40.46,40.48,69400.0
2014-06-27 09:30:00,40.34,40.53,40.3,40.36,49300.0,40.34,40.53,40.3,40.36,49300.0
2014-06-27 09:35:00,40.4,40.47,40.3,40.31,35500.0,40.4,40.47,40.3,40.31,35500.0
2014-06-27 09:40:00,40.35,40.51,40.27,40.42,131300.0,40.35,40.51,40.27,40.42,131300.0
2014-06-27 09:45:00,40.47,40.55,40.44,40.46,23900.0,40.47,40.55,40.44,40.46,23900.0
2014-06-27 09:50:00,40.46,40.58,40.46,40.57,15300.0,40.46,40.58,40.46,40.57,15300.0
2014-06-27 09:55:00,40.57,40.66,40.5,40.51,24800.0,40.57,40.66,40.5,40.51,24800.0
2014-06-27 10:00:00,40.53,40.53,40.16,40.16,41100.0,40.53,40.53,40.16,40.16,41100.0
2014-06-27 10:05:00,40.19,40.33,40.11,40.27,68500.0,40.19,40.33,40.11,40.27,68500.0
2014-06-27 10:10:00,40.25,40.27,40.12,40.24,44700.0,40.25,40.27,40.12,40.24,44700.0
2014-06-27 10:15:00,40.23,40.27,40.17,40.19,42200.0,40.23,40.27,40.17,40.19,42200.0
2014-06-27 10:20:00,40.19,40.29,40.15,40.2,43900.0,40.19,40.29,40.15,40.2,43900.0
2014-06-27 10:25:00,40.22,40.28,40.19,40.26,13800.0,40.22,40.28,40.19,40.26,13800.0
2014-06-27 10:30:00,40.25,40.3,40.25,40.3,9300.0,40.25,40.3,40.25,40.3,9300.0
2014-06-27 10:35:00,40.3,40.44,40.29,40.42,11100.0,40.3,40.44,40.29,40.42,11100.0
2014-06-27 10:40:00,40.43,40.44,40.33,40.39,13900.0,40.43,40.44,40.33,40.39,13900.0
2014-06-27 10:45:00,40.4,40.45,40.34,40.34,13300.0,40.4,40.45,40.34,40.34,13300.0
2014-06-27 10:50:00,40.35,40.4,40.34,40.39,6200.0,40.35,40.4,40.34,40.39,6200.0
2014-06-27 10:55:00,40.4,40.45,40.36,40.43,23800.0,40.4,40.45,40.36,40.43,23800.0
2014-06-27 11:00:00,40.44,40.5,40.41,40.41,13700.0,40.44,40.5,40.41,40.41,13700.0
2014-06-27 11:05:00,40.4,40.41,40.38,40.4,4800.0,40.4,40.41,40.38,40.4,4800.0
2014-06-27 11:10:00,40.39,40.39,40.28,40.3,17200.0,40.39,40.39,40.28,40.3,17200.0
2014-06-27 11:15:00,40.3,40.39,40.3,40.35,17900.0,40.3,40.39,40.3,40.35,17900.0
2014-06-27 11:20:00,40.36,40.41,40.36,40.41,10200.0,40.36,40.41,40.36,40.41,10200.0
2014-06-27 11:25:00,40.41,40.41,40.37,40.4,12500.0,40.41,40.41,40.37,40.4,12500.0
2014-06-27 11:30:00,40.4,40.41,40.3,40.32,16500.0,40.4,40.41,40.3,40.32,16500.0
2014-06-27 11:35:00,40.31,40.34,40.28,40.33,8300.0,40.31,40.34,40.28,40.33,8300.0
2014-06-27 11:40:00,40.33,40.35,40.32,40.33,8500.0,40.33,40.35,40.32,40.33,8500.0
2014-06-27 11:45:00,40.33,40.39,40.33,40.37,6900.0,40.33,40.39,40.33,40.37,6900.0
2014-06-27 11:50:00,40.36,40.41,40.36,40.4,3800.0,40.36,40.41,40.36,40.4,3800.0
2014-06-27 11:55:00,40.4,40.4,40.34,40.34,5200.0,40.4,40.4,40.34,40.34,5200.0
2014-06-27 12:00:00,40.33,40.34,40.3,40.3,4700.0,40.33,40.34,40.3,40.3,4700.0
2014-06-27 12:05:00,40.3,40.33,40.27,40.29,15600.0,40.3,40.33,40.27,40.29,15600.0
2014-06-27 12:10:00,40.27,40.29,40.21,40.25,29000.0,40.27,40.29,40.21,40.25,29000.0
2014-06-27 12:15:00,40.24,40.28,40.18,40.26,17800.0,40.24,40.28,40.18,40.26,17800.0
2014-06-27 12:20:00,40.25,40.26,40.2,40.21,4500.0,40.25,40.26,40.2,40.21,4500.0
2014-06-27 12:25:00,40.22,40.22,40.15,40.16,21900.0,40.22,40.22,40.15,40.16,21900.0
2014-06-27 12:30:00,40.15,40.24,40.1,40.19,31200.0,40.15,40.24,40.1,40.19,31200.0
2014-06-27 12:35:00,40.17,40.17,40.1,40.14,21800.0,40.17,40.17,40.1,40.14,21800.0
2014-06-27 12:40:00,40.14,40.18,40.08,40.1,15400.0,40.14,40.18,40.08,40.1,15400.0
2014-06-27 12:45:00,40.1,40.17,40.06,40.17,22900.0,40.1,40.17,40.06,40.17,22900.0
2014-06-27 12:50:00,40.17,40.21,40.17,40.21,13500.0,40.17,40.21,40.17,40.21,13500.0
2014-06-27 12:55:00,40.21,40.22,40.13,40.14,18100.0,40.21,40.22,40.13,40.14,18100.0
2014-06-27 13:00:00,40.15,40.16,40.11,40.11,8200.0,40.15,40.16,40.11,40.11,8200.0
2014-06-27 13:05:00,40.11,40.13,40.08,40.1,15700.0,40.11,40.13,40.08,40.1,15700.0
2014-06-27 13:10:00,40.09,40.14,40.07,40.08,46100.0,40.09,40.14,40.07,40.08,46100.0
2014-06-27 13:15:00,40.09,40.09,40.03,40.04,17100.0,40.09,40.09,40.03,40.04,17100.0
2014-06-27 13:20:00,40.03,40.06,40.02,40.06,16300.0,40.03,40.06,40.02,40.06,16300.0
2014-06-27 13:25:00,40.05,40.09,40.01,40.09,18200.0,40.05,40.09,40.01,40.09,18200.0
2014-06-27 13:30:00,40.08,40.13,40.05,40.13,11700.0,40.08,40.13,40.05,40.13,11700.0
2014-06-27 13:35:00,40.11,40.11,40.06,40.08,12600.0,40.11,40.11,40.06,40.08,12600.0
2014-06-27 13:40:00,40.09,40.18,40.09,40.18,7300.0,40.09,40.18,40.09,40.18,7300.0
2014-06-27 13:45:00,40.17,40.18,40.14,40.15,8700.0,40.17,40.18,40.14,40.15,8700.0
2014-06-27 13:50:00,40.16,40.22,40.16,40.2,16900.0,40.16,40.22,40.16,40.2,16900.0
2014-06-27 13:55:00,40.2,40.25,40.2,40.22,14200.0,40.2,40.25,40.2,40.22,14200.0
2014-06-27 14:00:00,40.2,40.24,40.17,40.24,7900.0,40.2,40.24,40.17,40.24,7900.0
2014-06-27 14:05:00,40.25,40.26,40.12,40.22,30700.0,40.25,40.26,40.12,40.22,30700.0
2014-06-27 14:10:00,40.21,40.21,40.13,40.14,11200.0,40.21,40.21,40.13,40.14,11200.0
2014-06-27 14:15:00,40.15,40.23,40.15,40.23,11200.0,40.15,40.23,40.15,40.23,11200.0
2014-06-27 14:20:00,40.25,40.25,40.22,40.22,10300.0,40.25,40.25,40.22,40.22,10300.0
2014-06-27 14:25:00,40.22,40.22,40.17,40.18,13200.0,40.22,40.22,40.17,40.18,13200.0
2014-06-27 14:30:00,40.19,40.2,40.17,40.19,9100.0,40.19,40.2,40.17,40.19,9100.0
2014-06-27 14:35:00,40.2,40.22,40.2,40.21,11800.0,40.2,40.22,40.2,40.21,11800.0
2014-06-27 14:40:00,40.21,40.26,40.2,40.24,16600.0,40.21,40.26,40.2,40.24,16600.0
2014-06-27 14:45:00,40.25,40.25,40.22,40.22,3900.0,40.25,40.25,40.22,40.22,3900.0
2014-06-27 14:50:00,40.22,40.25,40.2,40.23,17000.0,40.22,40.25,40.2,40.23,17000.0
2014-06-27 14:55:00,40.23,40.27,40.2,40.25,27300.0,40.23,40.27,40.2,40.25,27300.0
2014-06-27 15:00:00,40.24,40.25,40.19,40.24,25500.0,40.24,40.25,40.19,40.24,25500.0
2014-06-27 15:05:00,40.23,40.27,40.21,40.25,63400.0,40.23,40.27,40.21,40.25,63400.0
2014-06-27 15:10:00,40.24,40.33,40.24,40.31,11000.0,40.24,40.33,40.24,40.31,11000.0
2014-06-27 15:15:00,40.32,40.32,40.27,40.27,5100.0,40.32,40.32,40.27,40.27,5100.0
2014-06-27 15:20:00,40.27,40.32,40.27,40.32,10700.0,40.27,40.32,40.27,40.32,10700.0
2014-06-27 15:25:00,40.32,40.34,40.31,40.34,13900.0,40.32,40.34,40.31,40.34,13900.0
2014-06-27 15:30:00,40.34,40.44,40.33,40.43,25800.0,40.34,40.44,40.33,40.43,25800.0
2014-06-27 15:35:00,40.43,40.44,40.41,40.41,15700.0,40.43,40.44,40.41,40.41,15700.0
2014-06-27 15:40:00,40.41,40.41,40.37,40.39,26900.0,40.41,40.41,40.37,40.39,26900.0
2014-06-27 15:45:00,40.4,40.41,40.34,40.41,31600.0,40.4,40.41,40.34,40.41,31600.0
2014-06-27 15:50:00,40.42,40.43,40.36,40.4,58100.0,40.42,40.43,40.36,40.4,58100.0
2014-06-27 15:55:00,40.4,40.44,40.38,40.42,103400.0,40.4,40.44,40.38,40.42,103400.0
2014-06-30 09:30:00,39.9,40.29,39.76,40.12,120600.0,39.9,40.29,39.76,40.12,120600.0
2014-06-30 09:35:00,40.07,40.16,39.95,40.15,36400.0,40.07,40.16,39.95,40.15,36400.0
2014-06-30 09:40:00,40.13,40.18,39.86,39.97,35300.0,40.13,40.18,39.86,39.97,35300.0
2014-06-30 09:45:00,39.99,40.07,39.9,39.97,58800.0,39.99,40.07,39.9,39.97,58800.0
2014-06-30 09:50:00,39.97,39.97,39.9,39.96,103000.0,39.97,39.97,39.9,39.96,103000.0
2014-06-30 09:55:00,39.94,40.0,39.88,39.88,32000.0,39.94,40.0,39.88,39.88,32000.0
2014-06-30 10:00:00,39.9,40.0,39.8,39.83,37500.0,39.9,40.0,39.8,39.83,37500.0
2014-06-30 10:05:00,39.86,39.95,39.79,39.85,29400.0,39.86,39.95,39.79,39.85,29400.0
2014-06-30 10:10:00,39.85,39.91,39.8,39.88,40000.0,39.85,39.91,39.8,39.88,40000.0
2014-06-30 10:15:00,39.87,39.88,39.8,39.84,50000.0,39.87,39.88,39.8,39.84,50000.0
2014-06-30 10:20:00,39.85,39.88,39.78,39.81,43200.0,39.85,39.88,39.78,39.81,43200.0
2014-06-30 10:25:00,39.81,39.82,39.71,39.71,30600.0,39.81,39.82,39.71,39.71,30600.0
2014-06-30 10:30:00,39.71,39.75,39.62,39.65,36600.0,39.71,39.75,39.62,39.65,36600.0
2014-06-30 10:35:00,39.64,39.66,39.52,39.54,78400.0,39.64,39.66,39.52,39.54,78400.0
2014-06-30 10:40:00,39.55,39.71,39.55,39.71,23800.0,39.55,39.71,39.55,39.71,23800.0
2014-06-30 10:45:00,39.71,39.74,39.59,39.64,59700.0,39.71,39.74,39.59,39.64,59700.0
2014-06-30 10:50:00,39.64,39.64,39.59,39.64,14600.0,39.64,39.64,39.59,39.64,14600.0
2014-06-30 10:55:00,39.64,39.75,39.62,39.67,46300.0,39.64,39.75,39.62,39.67,46300.0
2014-06-30 11:00:00,39.65,39.72,39.62,39.69,21600.0,39.65,39.72,39.62,39.69,21600.0
2014-06-30 11:05:00,39.7,39.73,39.69,39.72,23400.0,39.7,39.73,39.69,39.72,23400.0
2014-06-30 11:10:00,39.74,39.84,39.68,39.84,44900.0,39.74,39.84,39.68,39.84,44900.0
2014-06-30 11:15:00,39.83,39.85,39.81,39.83,12700.0,39.83,39.85,39.81,39.83,12700.0
2014-06-30 11:20:00,39.83,39.91,39.83,39.89,32300.0,39.83,39.91,39.83,39.89,32300.0
2014-06-30 11:25:00,39.92,39.97,39.91,39.95,25200.0,39.92,39.97,39.91,39.95,25200.0
2014-06-30 11:30:00,39.95,39.95,39.91,39.94,11400.0,39.95,39.95,39.91,39.94,11400.0
2014-06-30 11:35:00,39.94,39.99,39.94,39.99,23900.0,39.94,39.99,39.94,39.99,23900.0
2014-06-30 11:40:00,39.97,39.99,39.94,39.95,15700.0,39.97,39.99,39.94,39.95,15700.0
2014-06-30 11:45:00,39.95,39.97,39.8,39.8,54200.0,39.95,39.97,39.8,39.8,54200.0
2014-06-30 11:50:00,39.8,39.94,39.8,39.93,24500.0,39.8,39.94,39.8,39.93,24500.0
2014-06-30 11:55:00,39.92,39.93,39.8,39.85,32400.0,39.92,39.93,39.8,39.85,32400.0
2014-06-30 12:00:00,39.86,39.91,39.85,39.91,5700.0,39.86,39.91,39.85,39.91,5700.0
2014-06-30 12:05:00,39.93,39.98,39.93,39.95,9500.0,39.93,39.98,39.93,39.95,9500.0
2014-06-30 12:10:00,39.95,39.95,39.86,39.86,18300.0,39.95,39.95,39.86,39.86,18300.0
2014-06-30 12:15:00,39.88,39.91,39.88,39.9,5900.0,39.88,39.91,39.88,39.9,5900.0
2014-06-30 12:20:00,39.9,40.07,39.9,40.06,95700.0,39.9,40.07,39.9,40.06,95700.0
2014-06-30 12:25:00,40.06,40.15,40.05,40.15,19300.0,40.06,40.15,40.05,40.15,19300.0
2014-06-30 12:30:00,40.16,40.21,40.16,40.2,21400.0,40.16,40.21,40.16,40.2,21400.0
2014-06-30 12:35:00,40.2,40.27,40.2,40.27,20500.0,40.2,40.27,40.2,40.27,20500.0
2014-06-30 12:40:00,40.27,40.34,40.27,40.29,24000.0,40.27,40.34,40.27,40.29,24000.0
2014-06-30 12:45:00,40.29,40.31,40.28,40.29,11100.0,40.29,40.31,40.28,40.29,11100.0
2014-06-30 12:50:00,40.29,40.32,40.28,40.28,15800.0,40.29,40.32,40.28,40.28,15800.0
2014-06-30 12:55:00,40.29,40.29,40.27,40.27,6300.0,40.29,40.29,40.27,40.27,6300.0
2014-06-30 13:00:00,40.28,40.39,40.28,40.38,18500.0,40.28,40.39,40.28,40.38,18500.0
2014-06-30 13:05:00,40.39,40.48,40.39,40.44,66100.0,40.39,40.48,40.39,40.44,66100.0
2014-06-30 13:10:00,40.44,40.5,40.42,40.49,15600.0,40.44,40.5,40.42,40.49,15600.0
2014-06-30 13:15:00,40.5,40.63,40.5,40.63,28400.0,40.5,40.63,40.5,40.63,28400.0
2014-06-30 13:20:00,40.63,40.64,40.55,40.55,34700.0,40.63,40.64,40.55,40.55,34700.0
2014-06-30 13:25:00,40.54,40.61,40.5,40.58,17400.0,40.54,40.61,40.5,40.58,17400.0
2014-06-30 13:30:00,40.57,40.59,40.53,40.57,9400.0,40.57,40.59,40.53,40.57,9400.0
2014-06-30 13:35:00,40.57,40.6,40.55,40.59,18800.0,40.57,40.6,40.55,40.59,18800.0
2014-06-30 13:40:00,40.58,40.6,40.56,40.59,6000.0,40.58,40.6,40.56,40.59,6000.0
2014-06-30 13:45:00,40.6,40.62,40.55,40.56,23700.0,40.6,40.62,40.55,40.56,23700.0
2014-06-30 13:50:00,40.55,40.55,40.48,40.51,20000.0,40.55,40.55,40.48,40.51,20000.0
2014-06-30 13:55:00,40.52,40.54,40.51,40.54,8300.0,40.52,40.54,40.51,40.54,8300.0
2014-06-30 14:00:00,40.54,40.58,40.53,40.58,10400.0,40.54,40.58,40.53,40.58,10400.0
2014-06-30 14:05:00,40.58,40.6,40.53,40.59,16900.0,40.58,40.6,40.53,40.59,16900.0
2014-06-30 14:10:00,40.59,40.61,40.56,40.61,12200.0,40.59,40.61,40.56,40.61,12200.0
2014-06-30 14:15:00,40.61,40.62,40.6,40.62,9600.0,40.61,40.62,40.6,40.62,9600.0
2014-06-30 14:20:00,40.6,40.62,40.6,40.62,9800.0,40.6,40.62,40.6,40.62,9800.0
2014-06-30 14:25:00,40.61,40.67,40.61,40.65,15400.0,40.61,40.67,40.61,40.65,15400.0
2014-06-30 14:30:00,40.66,40.66,40.58,40.58,18600.0,40.66,40.66,40.58,40.58,18600.0
2014-06-30 14:35:00,40.58,40.61,40.57,40.61,11000.0,40.58,40.61,40.57,40.61,11000.0
2014-06-30 14:40:00,40.6,40.6,40.55,40.6,11900.0,40.6,40.6,40.55,40.6,11900.0
2014-06-30 14:45:00,40.59,40.6,40.58,40.59,9600.0,40.59,40.6,40.58,40.59,9600.0
2014-06-30 14:50:00,40.59,40.59,40.54,40.54,27700.0,40.59,40.59,40.54,40.54,27700.0
2014-06-30 14:55:00,40.53,40.53,40.41,40.42,34100.0,40.53,40.53,40.41,40.42,34100.0
2014-06-30 15:00:00,40.41,40.45,40.4,40.45,14700.0,40.41,40.45,40.4,40.45,14700.0
2014-06-30 15:05:00,40.44,40.52,40.44,40.51,9100.0,40.44,40.52,40.44,40.51,9100.0
2014-06-30 15:10:00,40.51,40.53,40.51,40.53,11300.0,40.51,40.53,40.51,40.53,11300.0
2014-06-30 15:15:00,40.52,40.52,40.47,40.47,9300.0,40.52,40.52,40.47,40.47,9300.0
2014-06-30 15:20:00,40.47,40.57,40.47,40.56,50700.0,40.47,40.57,40.47,40.56,50700.0
2014-06-30 15:25:00,40.57,40.64,40.56,40.63,26800.0,40.57,40.64,40.56,40.63,26800.0
2014-06-30 15:30:00,40.62,40.62,40.57,40.57,6900.0,40.62,40.62,40.57,40.57,6900.0
2014-06-30 15:35:00,40.57,40.57,40.47,40.47,13400.0,40.57,40.57,40.47,40.47,13400.0
2014-06-30 15:40:00,40.47,40.48,40.42,40.43,15300.0,40.47,40.48,40.42,40.43,15300.0
2014-06-30 15:45:00,40.44,40.48,40.43,40.46,30900.0,40.44,40.48,40.43,40.46,30900.0
2014-06-30 15:50:00,40.45,40.5,40.45,40.46,41400.0,40.45,40.5,40.45,40.46,41400.0
2014-06-30 15:55:00,40.47,40.5,40.45,40.47,67200.0,40.47,40.5,40.45,40.47,67200.0
2014-07-01 09:30:00,40.38,40.75,40.23,40.34,95000.0,40.38,40.75,40.23,40.34,95000.0
2014-07-01 09:35:00,40.36,40.49,39.95,40.0,67500.0,40.36,40.49,39.95,40.0,67500.0
2014-07-01 09:40:00,40.02,40.19,39.96,39.96,28700.0,40.02,40.19,39.96,39.96,28700.0
2014-07-01 09:45:00,39.97,40.2,39.9,40.14,74600.0,39.97,40.2,39.9,40.14,74600.0
2014-07-01 09:50:00,40.13,40.27,40.09,40.18,49700.0,40.13,40.27,40.09,40.18,49700.0
2014-07-01 09:55:00,40.17,40.31,40.14,40.27,90500.0,40.17,40.31,40.14,40.27,90500.0
2014-07-01 10:00:00,40.28,40.4,40.27,40.39,21900.0,40.28,40.4,40.27,40.39,21900.0
2014-07-01 10:05:00,40.4,40.45,40.32,40.32,41200.0,40.4,40.45,40.32,40.32,41200.0
2014-07-01 10:10:00,40.32,40.32,40.22,40.27,30300.0,40.32,40.32,40.22,40.27,30300.0
2014-07-01 10:15:00,40.28,40.28,40.16,40.16,99000.0,40.28,40.28,40.16,40.16,99000.0
2014-07-01 10:20:00,40.15,40.27,40.15,40.26,35200.0,40.15,40.27,40.15,40.26,35200.0
2014-07-01 10:25:00,40.26,40.27,40.15,40.18,37100.0,40.26,40.27,40.15,40.18,37100.0
2014-07-01 10:30:00,40.19,40.31,40.19,40.22,56700.0,40.19,40.31,40.19,40.22,56700.0
2014-07-01 10:35:00,40.23,40.35,40.23,40.34,19700.0,40.23,40.35,40.23,40.34,19700.0
2014-07-01 10:40:00,40.34,40.41,40.34,40.36,40100.0,40.34,40.41,40.34,40.36,40100.0
2014-07-01 10:45:00,40.36,40.42,40.35,40.37,17200.0,40.36,40.42,40.35,40.37,17200.0
2014-07-01 10:50:00,40.35,40.37,40.32,40.34,8400.0,40.35,40.37,40.32,40.34,8400.0
2014-07-01 10:55:00,40.34,40.35,40.3,40.3,7400.0,40.34,40.35,40.3,40.3,7400.0
2014-07-01 11:00:00,40.3,40.3,40.27,40.29,7900.0,40.3,40.3,40.27,40.29,7900.0
2014-07-01 11:05:00,40.28,40.3,40.25,40.27,18700.0,40.28,40.3,40.25,40.27,18700.0
2014-07-01 11:10:00,40.26,40.26,40.2,40.22,27500.0,40.26,40.26,40.2,40.22,27500.0
2014-07-01 11:15:00,40.22,40.24,40.2,40.24,25700.0,40.22,40.24,40.2,40.24,25700.0
2014-07-01 11:20:00,40.23,40.25,40.23,40.24,10300.0,40.23,40.25,40.23,40.24,10300.0
2014-07-01 11:25:00,40.24,40.25,40.2,40.21,34100.0,40.24,40.25,40.2,40.21,34100.0
2014-07-01 11:30:00,40.21,40.28,40.21,40.22,14500.0,40.21,40.28,40.21,40.22,14500.0
2014-07-01 11:35:00,40.2,40.27,40.2,40.27,29700.0,40.2,40.27,40.2,40.27,29700.0
2014-07-01 11:40:00,40.26,40.26,40.18,40.19,16200.0,40.26,40.26,40.18,40.19,16200.0
2014-07-01 11:45:00,40.2,40.21,40.17,40.2,20100.0,40.2,40.21,40.17,40.2,20100.0
2014-07-01 11:50:00,40.19,40.19,40.14,40.18,14300.0,40.19,40.19,40.14,40.18,14300.0
2014-07-01 11:55:00,40.17,40.17,40.12,40.15,22800.0,40.17,40.17,40.12,40.15,22800.0
2014-07-01 12:00:00,40.16,40.17,40.15,40.15,6900.0,40.16,40.17,40.15,40.15,6900.0
2014-07-01 12:05:00,40.16,40.16,40.12,40.14,14500.0,40.16,40.16,40.12,40.14,14500.0
2014-07-01 12:10:00,40.14,40.15,40.13,40.14,12400.0,40.14,40.15,40.13,40.14,12400.0
2014-07-01 12:15:00,40.13,40.14,40.13,40.14,3600.0,40.13,40.14,40.13,40.14,3600.0
2014-07-01 12:20:00,40.14,40.19,40.13,40.18,21800.0,40.14,40.19,40.13,40.18,21800.0
2014-07-01 12:25:00,40.18,40.18,40.17,40.18,2900.0,40.18,40.18,40.17,40.18,2900.0
2014-07-01 12:30:00,40.19,40.2,40.18,40.18,8700.0,40.19,40.2,40.18,40.18,8700.0
2014-07-01 12:35:00,40.18,40.2,40.18,40.19,12800.0,40.18,40.2,40.18,40.19,12800.0
2014-07-01 12:40:00,40.18,40.2,40.16,40.17,15100.0,40.18,40.2,40.16,40.17,15100.0
2014-07-01 12:45:00,40.17,40.18,40.15,40.17,12800.0,40.17,40.18,40.15,40.17,12800.0
2014-07-01 12:50:00,40.17,40.18,40.16,40.17,8400.0,40.17,40.18,40.16,40.17,8400.0
2014-07-01 12:55:00,40.17,40.2,40.17,40.2,38500.0,40.17,40.2,40.17,40.2,38500.0
2014-07-01 13:00:00,40.19,40.22,40.18,40.22,15300.0,40.19,40.22,40.18,40.22,15300.0
2014-07-01 13:05:00,40.21,40.24,40.21,40.21,7300.0,40.21,40.24,40.21,40.21,7300.0
2014-07-01 13:10:00,40.21,40.23,40.19,40.2,18200.0,40.21,40.23,40.19,40.2,18200.0
2014-07-01 13:15:00,40.2,40.21,40.17,40.17,9200.0,40.2,40.21,40.17,40.17,9200.0
2014-07-01 13:20:00,40.17,40.21,40.17,40.19,10600.0,40.17,40.21,40.17,40.19,10600.0
2014-07-01 13:25:00,40.19,40.21,40.16,40.16,21400.0,40.19,40.21,40.16,40.16,21400.0
2014-07-01 13:30:00,40.16,40.23,40.16,40.19,31200.0,40.16,40.23,40.16,40.19,31200.0
2014-07-01 13:35:00,40.2,40.2,40.17,40.19,12500.0,40.2,40.2,40.17,40.19,12500.0
2014-07-01 13:40:00,40.2,40.21,40.17,40.2,10500.0,40.2,40.21,40.17,40.2,10500.0
2014-07-01 13:45:00,40.2,40.22,40.17,40.21,21700.0,40.2,40.22,40.17,40.21,21700.0
2014-07-01 13:50:00,40.21,40.23,40.19,40.19,12000.0,40.21,40.23,40.19,40.19,12000.0
2014-07-01 13:55:00,40.19,40.23,40.19,40.22,6900.0,40.19,40.23,40.19,40.22,6900.0
2014-07-01 14:00:00,40.22,40.22,40.17,40.19,8900.0,40.22,40.22,40.17,40.19,8900.0
2014-07-01 14:05:00,40.19,40.22,40.18,40.22,13100.0,40.19,40.22,40.18,40.22,13100.0
2014-07-01 14:10:00,40.22,40.23,40.19,40.23,11600.0,40.22,40.23,40.19,40.23,11600.0
2014-07-01 14:15:00,40.2,40.21,40.18,40.2,10500.0,40.2,40.21,40.18,40.2,10500.0
2014-07-01 14:20:00,40.2,40.22,40.18,40.19,13300.0,40.2,40.22,40.18,40.19,13300.0
2014-07-01 14:25:00,40.19,40.2,40.18,40.19,12000.0,40.19,40.2,40.18,40.19,12000.0
2014-07-01 14:30:00,40.19,40.21,40.19,40.19,11600.0,40.19,40.21,40.19,40.19,11600.0
2014-07-01 14:35:00,40.19,40.27,40.18,40.22,20800.0,40.19,40.27,40.18,40.22,20800.0
2014-07-01 14:40:00,40.21,40.22,40.17,40.2,17000.0,40.21,40.22,40.17,40.2,17000.0
2014-07-01 14:45:00,40.2,40.2,40.14,40.16,36000.0,40.2,40.2,40.14,40.16,36000.0
2014-07-01 14:50:00,40.16,40.25,40.16,40.25,12500.0,40.16,40.25,40.16,40.25,12500.0
2014-07-01 14:55:00,40.23,40.3,40.23,40.27,20300.0,40.23,40.3,40.23,40.27,20300.0
2014-07-01 15:00:00,40.27,40.27,40.24,40.24,7100.0,40.27,40.27,40.24,40.24,7100.0
2014-07-01 15:05:00,40.24,40.25,40.24,40.25,14000.0,40.24,40.25,40.24,40.25,14000.0
2014-07-01 15:10:00,40.25,40.25,40.23,40.23,17000.0,40.25,40.25,40.23,40.23,17000.0
2014-07-01 15:15:00,40.24,40.29,40.19,40.29,33600.0,40.24,40.29,40.19,40.29,33600.0
2014-07-01 15:20:00,40.29,40.33,40.29,40.33,23100.0,40.29,40.33,40.29,40.33,23100.0
2014-07-01 15:25:00,40.32,40.33,40.28,40.28,17300.0,40.32,40.33,40.28,40.28,17300.0
2014-07-01 15:30:00,40.28,40.33,40.26,40.29,45500.0,40.28,40.33,40.26,40.29,45500.0
2014-07-01 15:35:00,40.3,40.3,40.26,40.27,23100.0,40.3,40.3,40.26,40.27,23100.0
2014-07-01 15:40:00,40.27,40.3,40.27,40.3,26500.0,40.27,40.3,40.27,40.3,26500.0
2014-07-01 15:45:00,40.3,40.34,40.29,40.33,60000.0,40.3,40.34,40.29,40.33,60000.0
2014-07-01 15:50:00,40.32,40.34,40.29,40.31,44500.0,40.32,40.34,40.29,40.31,44500.0
2014-07-01 15:55:00,40.31,40.35,40.26,40.26,94100.0,40.31,40.35,40.26,40.26,94100.0
2014-07-02 09:30:00,40.28,40.8,40.27,40.78,80300.0,40.28,40.8,40.27,40.78,80300.0
2014-07-02 09:35:00,40.79,41.0,40.78,40.86,72900.0,40.79,41.0,40.78,40.86,72900.0
2014-07-02 09:40:00,40.88,40.88,40.71,40.81,30700.0,40.88,40.88,40.71,40.81,30700.0
2014-07-02 09:45:00,40.8,41.04,40.75,41.02,44700.0,40.8,41.04,40.75,41.02,44700.0
2014-07-02 09:50:00,41.0,41.23,41.0,41.18,136100.0,41.0,41.23,41.0,41.18,136100.0
2014-07-02 09:55:00,41.18,41.29,41.15,41.29,52900.0,41.18,41.29,41.15,41.29,52900.0
2014-07-02 10:00:00,41.29,41.4,41.25,41.39,43900.0,41.29,41.4,41.25,41.39,43900.0
2014-07-02 10:05:00,41.39,41.59,41.37,41.59,96100.0,41.39,41.59,41.37,41.59,96100.0
2014-07-02 10:10:00,41.59,41.69,41.33,41.38,109900.0,41.59,41.69,41.33,41.38,109900.0
2014-07-02 10:15:00,41.37,41.49,41.35,41.49,51300.0,41.37,41.49,41.35,41.49,51300.0
2014-07-02 10:20:00,41.48,41.6,41.45,41.46,115100.0,41.48,41.6,41.45,41.46,115100.0
2014-07-02 10:25:00,41.46,41.58,41.46,41.56,21600.0,41.46,41.58,41.46,41.56,21600.0
2014-07-02 10:30:00,41.57,41.57,41.41,41.43,22800.0,41.57,41.57,41.41,41.43,22800.0
2014-07-02 10:35:00,41.42,41.44,41.24,41.3,53400.0,41.42,41.44,41.24,41.3,53400.0
2014-07-02 10:40:00,41.3,41.47,41.3,41.43,17100.0,41.3,41.47,41.3,41.43,17100.0
2014-07-02 10:45:00,41.44,41.44,41.35,41.36,28500.0,41.44,41.44,41.35,41.36,28500.0
2014-07-02 10:50:00,41.35,41.39,41.27,41.32,40900.0,41.35,41.39,41.27,41.32,40900.0
2014-07-02 10:55:00,41.36,41.36,41.24,41.25,14300.0,41.36,41.36,41.24,41.25,14300.0
2014-07-02 11:00:00,41.26,41.29,41.2,41.21,23000.0,41.26,41.29,41.2,41.21,23000.0
2014-07-02 11:05:00,41.22,41.23,41.05,41.05,30400.0,41.22,41.23,41.05,41.05,30400.0
2014-07-02 11:10:00,41.05,41.06,40.91,41.05,62500.0,41.05,41.06,40.91,41.05,62500.0
2014-07-02 11:15:00,41.03,41.13,41.01,41.02,20600.0,41.03,41.13,41.01,41.02,20600.0
2014-07-02 11:20:00,41.02,41.11,41.02,41.08,18600.0,41.02,41.11,41.02,41.08,18600.0
2014-07-02 11:25:00,41.1,41.1,41.04,41.06,15000.0,41.1,41.1,41.04,41.06,15000.0
2014-07-02 11:30:00,41.07,41.14,41.06,41.12,11800.0,41.07,41.14,41.06,41.12,11800.0
2014-07-02 11:35:00,41.12,41.13,41.08,41.08,14700.0,41.12,41.13,41.08,41.08,14700.0
2014-07-02 11:40:00,41.09,41.12,41.08,41.1,19900.0,41.09,41.12,41.08,41.1,19900.0
2014-07-02 11:45:00,41.11,41.11,41.07,41.11,20400.0,41.11,41.11,41.07,41.11,20400.0
2014-07-02 11:50:00,41.11,41.12,41.07,41.11,14400.0,41.11,41.12,41.07,41.11,14400.0
2014-07-02 11:55:00,41.11,41.11,41.03,41.04,15800.0,41.11,41.11,41.03,41.04,15800.0
2014-07-02 12:00:00,41.04,41.05,40.97,40.98,34400.0,41.04,41.05,40.97,40.98,34400.0
2014-07-02 12:05:00,40.99,41.03,40.88,40.96,60700.0,40.99,41.03,40.88,40.96,60700.0
2014-07-02 12:10:00,40.98,41.13,40.98,41.13,9900.0,40.98,41.13,40.98,41.13,9900.0
2014-07-02 12:15:00,41.13,41.2,41.13,41.16,12100.0,41.13,41.2,41.13,41.16,12100.0
2014-07-02 12:20:00,41.16,41.2,41.15,41.2,4100.0,41.16,41.2,41.15,41.2,4100.0
2014-07-02 12:25:00,41.21,41.27,41.2,41.26,9700.0,41.21,41.27,41.2,41.26,9700.0
2014-07-02 12:30:00,41.26,41.26,41.16,41.17,8000.0,41.26,41.26,41.16,41.17,8000.0
2014-07-02 12:35:00,41.16,41.16,41.13,41.13,7100.0,41.16,41.16,41.13,41.13,7100.0
2014-07-02 12:40:00,41.13,41.14,41.01,41.08,29600.0,41.13,41.14,41.01,41.08,29600.0
2014-07-02 12:45:00,41.09,41.09,41.05,41.05,13600.0,41.09,41.09,41.05,41.05,13600.0
2014-07-02 12:50:00,41.05,41.06,40.98,40.98,13300.0,41.05,41.06,40.98,40.98,13300.0
2014-07-02 12:55:00,40.99,41.06,40.98,41.06,16300.0,40.99,41.06,40.98,41.06,16300.0
2014-07-02 13:00:00,41.09,41.17,41.07,41.15,11000.0,41.09,41.17,41.07,41.15,11000.0
2014-07-02 13:05:00,41.15,41.18,41.1,41.18,18300.0,41.15,41.18,41.1,41.18,18300.0
2014-07-02 13:10:00,41.18,41.21,41.14,41.16,13100.0,41.18,41.21,41.14,41.16,13100.0
2014-07-02 13:15:00,41.16,41.24,41.16,41.24,15100.0,41.16,41.24,41.16,41.24,15100.0
2014-07-02 13:20:00,41.25,41.32,41.25,41.3,14200.0,41.25,41.32,41.25,41.3,14200.0
2014-07-02 13:25:00,41.29,41.3,41.24,41.3,18400.0,41.29,41.3,41.24,41.3,18400.0
2014-07-02 13:30:00,41.27,41.3,41.27,41.28,10400.0,41.27,41.3,41.27,41.28,10400.0
2014-07-02 13:35:00,41.27,41.28,41.24,41.27,16000.0,41.27,41.28,41.24,41.27,16000.0
2014-07-02 13:40:00,41.26,41.33,41.26,41.32,17100.0,41.26,41.33,41.26,41.32,17100.0
2014-07-02 13:45:00,41.33,41.36,41.33,41.36,13500.0,41.33,41.36,41.33,41.36,13500.0
2014-07-02 13:50:00,41.35,41.36,41.26,41.28,17400.0,41.35,41.36,41.26,41.28,17400.0
2014-07-02 13:55:00,41.28,41.39,41.28,41.38,19500.0,41.28,41.39,41.28,41.38,19500.0
2014-07-02 14:00:00,41.37,41.37,41.32,41.34,26500.0,41.37,41.37,41.32,41.34,26500.0
2014-07-02 14:05:00,41.35,41.36,41.32,41.35,15600.0,41.35,41.36,41.32,41.35,15600.0
2014-07-02 14:10:00,41.35,41.38,41.35,41.36,10600.0,41.35,41.38,41.35,41.36,10600.0
2014-07-02 14:15:00,41.37,41.38,41.36,41.36,30500.0,41.37,41.38,41.36,41.36,30500.0
2014-07-02 14:20:00,41.36,41.37,41.33,41.35,6500.0,41.36,41.37,41.33,41.35,6500.0
2014-07-02 14:25:00,41.34,41.36,41.34,41.36,15600.0,41.34,41.36,41.34,41.36,15600.0
2014-07-02 14:30:00,41.34,41.4,41.32,41.39,18800.0,41.34,41.4,41.32,41.39,18800.0
2014-07-02 14:35:00,41.38,41.39,41.36,41.38,10100.0,41.38,41.39,41.36,41.38,10100.0
2014-07-02 14:40:00,41.39,41.4,41.35,41.38,20900.0,41.39,41.4,41.35,41.38,20900.0
2014-07-02 14:45:00,41.38,41.39,41.35,41.36,9200.0,41.38,41.39,41.35,41.36,9200.0
2014-07-02 14:50:00,41.37,41.37,41.32,41.33,6300.0,41.37,41.37,41.32,41.33,6300.0
2014-07-02 14:55:00,41.33,41.35,41.32,41.33,17800.0,41.33,41.35,41.32,41.33,17800.0
2014-07-02 15:00:00,41.32,41.35,41.32,41.35,9900.0,41.32,41.35,41.32,41.35,9900.0
2014-07-02 15:05:00,41.35,41.39,41.35,41.38,16000.0,41.35,41.39,41.35,41.38,16000.0
2014-07-02 15:10:00,41.38,41.4,41.37,41.4,26200.0,41.38,41.4,41.37,41.4,26200.0
2014-07-02 15:15:00,41.4,41.4,41.34,41.36,14500.0,41.4,41.4,41.34,41.36,14500.0
2014-07-02 15:20:00,41.34,41.38,41.34,41.38,12300.0,41.34,41.38,41.34,41.38,12300.0
2014-07-02 15:25:00,41.38,41.4,41.38,41.38,19800.0,41.38,41.4,41.38,41.38,19800.0
2014-07-02 15:30:00,41.38,41.4,41.38,41.4,31300.0,41.38,41.4,41.38,41.4,31300.0
2014-07-02 15:35:00,41.4,41.4,41.39,41.4,30600.0,41.4,41.4,41.39,41.4,30600.0
2014-07-02 15:40:00,41.39,41.4,41.38,41.39,25800.0,41.39,41.4,41.38,41.39,25800.0
2014-07-02 15:45:00,41.4,41.4,41.38,41.4,47900.0,41.4,41.4,41.38,41.4,47900.0
2014-07-02 15:50:00,41.4,41.4,41.36,41.36,50300.0,41.4,41.4,41.36,41.36,50300.0
2014-07-02 15:55:00,41.36,41.43,41.29,41.41,135800.0,41.36,41.43,41.29,41.41,135800.0
2014-07-03 09:30:00,43.06,43.71,43.06,43.51,642800.0,43.06,43.71,43.06,43.51,642800.0
2014-07-03 09:35:00,43.51,43.69,43.25,43.5,309600.0,43.51,43.69,43.25,43.5,309600.0
2014-07-03 09:40:00,43.5,43.69,42.98,43.06,290600.0,43.5,43.69,42.98,43.06,290600.0
2014-07-03 09:45:00,43.05,43.38,42.75,42.77,240700.0,43.05,43.38,42.75,42.77,240700.0
2014-07-03 09:50:00,42.78,42.85,42.51,42.83,123200.0,42.78,42.85,42.51,42.83,123200.0
2014-07-03 09:55:00,42.79,42.98,42.65,42.96,120200.0,42.79,42.98,42.65,42.96,120200.0
2014-07-03 10:00:00,42.96,43.06,42.72,42.78,124600.0,42.96,43.06,42.72,42.78,124600.0
2014-07-03 10:05:00,42.79,42.95,42.76,42.78,50600.0,42.79,42.95,42.76,42.78,50600.0
2014-07-03 10:10:00,42.78,43.08,42.73,43.04,141800.0,42.78,43.08,42.73,43.04,141800.0
2014-07-03 10:15:00,43.03,43.06,42.75,42.75,111300.0,43.03,43.06,42.75,42.75,111300.0
2014-07-03 10:20:00,42.75,42.8,42.6,42.61,49700.0,42.75,42.8,42.6,42.61,49700.0
2014-07-03 10:25:00,42.6,42.83,42.6,42.72,51600.0,42.6,42.83,42.6,42.72,51600.0
2014-07-03 10:30:00,42.73,42.83,42.65,42.65,59900.0,42.73,42.83,42.65,42.65,59900.0
2014-07-03 10:35:00,42.65,42.65,42.55,42.61,29700.0,42.65,42.65,42.55,42.61,29700.0
2014-07-03 10:40:00,42.6,42.61,42.54,42.55,52200.0,42.6,42.61,42.54,42.55,52200.0
2014-07-03 10:45:00,42.55,42.61,42.48,42.52,62000.0,42.55,42.61,42.48,42.52,62000.0
2014-07-03 10:50:00,42.52,42.54,42.44,42.45,30600.0,42.52,42.54,42.44,42.45,30600.0
2014-07-03 10:55:00,42.45,42.46,42.32,42.34,73800.0,42.45,42.46,42.32,42.34,73800.0
2014-07-03 11:00:00,42.35,42.44,42.34,42.43,35700.0,42.35,42.44,42.34,42.43,35700.0
2014-07-03 11:05:00,42.42,42.49,42.42,42.48,27100.0,42.42,42.49,42.42,42.48,27100.0
2014-07-03 11:10:00,42.48,42.48,42.28,42.31,72600.0,42.48,42.48,42.28,42.31,72600.0
2014-07-03 11:15:00,42.31,42.32,42.27,42.28,27900.0,42.31,42.32,42.27,42.28,27900.0
2014-07-03 11:20:00,42.27,42.32,42.27,42.3,31300.0,42.27,42.32,42.27,42.3,31300.0
2014-07-03 11:25:00,42.3,42.39,42.28,42.3,23700.0,42.3,42.39,42.28,42.3,23700.0
2014-07-03 11:30:00,42.3,42.31,42.26,42.29,27200.0,42.3,42.31,42.26,42.29,27200.0
2014-07-03 11:35:00,42.29,42.5,42.28,42.5,61600.0,42.29,42.5,42.28,42.5,61600.0
2014-07-03 11:40:00,42.5,42.5,42.29,42.3,36800.0,42.5,42.5,42.29,42.3,36800.0
2014-07-03 11:45:00,42.29,42.39,42.29,42.37,15700.0,42.29,42.39,42.29,42.37,15700.0
2014-07-03 11:50:00,42.38,42.38,42.32,42.33,14900.0,42.38,42.38,42.32,42.33,14900.0
2014-07-03 11:55:00,42.32,42.39,42.32,42.35,19200.0,42.32,42.39,42.32,42.35,19200.0
2014-07-03 12:00:00,42.35,42.39,42.35,42.37,13500.0,42.35,42.39,42.35,42.37,13500.0
2014-07-03 12:05:00,42.38,42.46,42.34,42.45,31100.0,42.38,42.46,42.34,42.45,31100.0
2014-07-03 12:10:00,42.46,42.5,42.38,42.38,16600.0,42.46,42.5,42.38,42.38,16600.0
2014-07-03 12:15:00,42.38,42.4,42.34,42.4,37600.0,42.38,42.4,42.34,42.4,37600.0
2014-07-03 12:20:00,42.4,42.4,42.32,42.33,31500.0,42.4,42.4,42.32,42.33,31500.0
2014-07-03 12:25:00,42.34,42.37,42.33,42.33,22700.0,42.34,42.37,42.33,42.33,22700.0
2014-07-03 12:30:00,42.33,42.33,42.16,42.18,40500.0,42.33,42.33,42.16,42.18,40500.0
2014-07-03 12:35:00,42.18,42.25,42.17,42.24,29400.0,42.18,42.25,42.17,42.24,29400.0
2014-07-03 12:40:00,42.25,42.38,42.25,42.38,45300.0,42.25,42.38,42.25,42.38,45300.0
2014-07-03 12:45:00,42.38,42.4,42.32,42.34,47000.0,42.38,42.4,42.32,42.34,47000.0
2014-07-03 12:50:00,42.35,42.45,42.33,42.41,62800.0,42.35,42.45,42.33,42.41,62800.0
2014-07-03 12:55:00,42.4,42.5,42.4,42.46,88000.0,42.4,42.5,42.4,42.46,88000.0
2014-07-07 09:30:00,42.04,42.16,41.8,41.91,88600.0,42.04,42.16,41.8,41.91,88600.0
2014-07-07 09:35:00,41.96,42.07,41.8,42.06,35100.0,41.96,42.07,41.8,42.06,35100.0
2014-07-07 09:40:00,42.06,42.06,41.85,41.89,30200.0,42.06,42.06,41.85,41.89,30200.0
2014-07-07 09:45:00,41.91,42.04,41.9,41.97,48100.0,41.91,42.04,41.9,41.97,48100.0
2014-07-07 09:50:00,41.96,41.99,41.91,41.92,18200.0,41.96,41.99,41.91,41.92,18200.0
2014-07-07 09:55:00,41.94,42.08,41.9,42.0,25000.0,41.94,42.08,41.9,42.0,25000.0
2014-07-07 10:00:00,42.01,42.06,42.0,42.01,25800.0,42.01,42.06,42.0,42.01,25800.0
2014-07-07 10:05:00,42.03,42.03,41.8,41.8,25800.0,42.03,42.03,41.8,41.8,25800.0
2014-07-07 10:10:00,41.8,41.93,41.7,41.72,43800.0,41.8,41.93,41.7,41.72,43800.0
2014-07-07 10:15:00,41.73,41.81,41.71,41.8,31400.0,41.73,41.81,41.71,41.8,31400.0
2014-07-07 10:20:00,41.81,41.83,41.71,41.71,29200.0,41.81,41.83,41.71,41.71,29200.0
2014-07-07 10:25:00,41.74,41.76,41.71,41.76,16100.0,41.74,41.76,41.71,41.76,16100.0
2014-07-07 10:30:00,41.78,41.88,41.75,41.88,36600.0,41.78,41.88,41.75,41.88,36600.0
2014-07-07 10:35:00,41.89,42.05,41.89,42.05,11400.0,41.89,42.05,41.89,42.05,11400.0
2014-07-07 10:40:00,42.05,42.07,42.05,42.05,16500.0,42.05,42.07,42.05,42.05,16500.0
2014-07-07 10:45:00,42.06,42.06,41.96,41.96,7600.0,42.06,42.06,41.96,41.96,7600.0
2014-07-07 10:50:00,41.95,41.96,41.86,41.87,8400.0,41.95,41.96,41.86,41.87,8400.0
2014-07-07 10:55:00,41.87,41.88,41.8,41.85,7600.0,41.87,41.88,41.8,41.85,7600.0
2014-07-07 11:00:00,41.84,41.84,41.72,41.73,20900.0,41.84,41.84,41.72,41.73,20900.0
2014-07-07 11:05:00,41.75,41.78,41.72,41.72,8700.0,41.75,41.78,41.72,41.72,8700.0
2014-07-07 11:10:00,41.73,41.78,41.7,41.72,10300.0,41.73,41.78,41.7,41.72,10300.0
2014-07-07 11:15:00,41.72,41.75,41.7,41.7,15100.0,41.72,41.75,41.7,41.7,15100.0
2014-07-07 11:20:00,41.7,41.7,41.61,41.62,13600.0,41.7,41.7,41.61,41.62,13600.0
2014-07-07 11:25:00,41.63,41.66,41.6,41.61,6800.0,41.63,41.66,41.6,41.61,6800.0
2014-07-07 11:30:00,41.63,41.67,41.62,41.65,18200.0,41.63,41.67,41.62,41.65,18200.0
2014-07-07 11:35:00,41.63,41.65,41.61,41.61,34200.0,41.63,41.65,41.61,41.61,34200.0
2014-07-07 11:40:00,41.6,41.61,41.45,41.45,38800.0,41.6,41.61,41.45,41.45,38800.0
2014-07-07 11:45:00,41.46,41.47,41.34,41.37,34300.0,41.46,41.47,41.34,41.37,34300.0
2014-07-07 11:50:00,41.35,41.42,41.34,41.41,44800.0,41.35,41.42,41.34,41.41,44800.0
2014-07-07 11:55:00,41.42,41.47,41.38,41.46,11900.0,41.42,41.47,41.38,41.46,11900.0
2014-07-07 12:00:00,41.46,41.6,41.46,41.6,16700.0,41.46,41.6,41.46,41.6,16700.0
2014-07-07 12:05:00,41.61,41.61,41.52,41.52,3400.0,41.61,41.61,41.52,41.52,3400.0
2014-07-07 12:10:00,41.51,41.54,41.51,41.53,4500.0,41.51,41.54,41.51,41.53,4500.0
2014-07-07 12:15:00,41.52,41.58,41.51,41.57,10500.0,41.52,41.58,41.51,41.57,10500.0
2014-07-07 12:20:00,41.58,41.58,41.55,41.55,3600.0,41.58,41.58,41.55,41.55,3600.0
2014-07-07 12:25:00,41.54,41.54,41.44,41.44,23200.0,41.54,41.54,41.44,41.44,23200.0
2014-07-07 12:30:00,41.46,41.48,41.44,41.47,11700.0,41.46,41.48,41.44,41.47,11700.0
2014-07-07 12:35:00,41.46,41.49,41.45,41.46,12600.0,41.46,41.49,41.45,41.46,12600.0
2014-07-07 12:40:00,41.46,41.49,41.44,41.49,6000.0,41.46,41.49,41.44,41.49,6000.0
2014-07-07 12:45:00,41.47,41.47,41.43,41.43,11500.0,41.47,41.47,41.43,41.43,11500.0
2014-07-07 12:50:00,41.43,41.45,41.43,41.45,8500.0,41.43,41.45,41.43,41.45,8500.0
2014-07-07 12:55:00,41.46,41.49,41.46,41.48,5900.0,41.46,41.49,41.46,41.48,5900.0
2014-07-07 13:00:00,41.49,41.49,41.43,41.47,6200.0,41.49,41.49,41.43,41.47,6200.0
2014-07-07 13:05:00,41.45,41.45,41.35,41.36,44800.0,41.45,41.45,41.35,41.36,44800.0
2014-07-07 13:10:00,41.36,41.36,41.28,41.28,52600.0,41.36,41.36,41.28,41.28,52600.0
2014-07-07 13:15:00,41.28,41.3,41.25,41.3,13600.0,41.28,41.3,41.25,41.3,13600.0
2014-07-07 13:20:00,41.3,41.33,41.27,41.33,14100.0,41.3,41.33,41.27,41.33,14100.0
2014-07-07 13:25:00,41.33,41.34,41.25,41.26,10900.0,41.33,41.34,41.25,41.26,10900.0
2014-07-07 13:30:00,41.27,41.27,41.2,41.27,26800.0,41.27,41.27,41.2,41.27,26800.0
2014-07-07 13:35:00,41.26,41.28,41.24,41.25,11200.0,41.26,41.28,41.24,41.25,11200.0
2014-07-07 13:40:00,41.25,41.27,41.24,41.25,9900.0,41.25,41.27,41.24,41.25,9900.0
2014-07-07 13:45:00,41.25,41.26,41.23,41.24,12200.0,41.25,41.26,41.23,41.24,12200.0
2014-07-07 13:50:00,41.25,41.26,41.21,41.25,14300.0,41.25,41.26,41.21,41.25,14300.0
2014-07-07 13:55:00,41.24,41.27,41.19,41.22,22400.0,41.24,41.27,41.19,41.22,22400.0
2014-07-07 14:00:00,41.21,41.21,41.18,41.19,16800.0,41.21,41.21,41.18,41.19,16800.0
2014-07-07 14:05:00,41.18,41.19,41.15,41.19,30500.0,41.18,41.19,41.15,41.19,30500.0
2014-07-07 14:10:00,41.19,41.19,41.15,41.15,34400.0,41.19,41.19,41.15,41.15,34400.0
2014-07-07 14:15:00,41.15,41.17,41.12,41.12,21400.0,41.15,41.17,41.12,41.12,21400.0
2014-07-07 14:20:00,41.12,41.12,41.04,41.06,27800.0,41.12,41.12,41.04,41.06,27800.0
2014-07-07 14:25:00,41.06,41.08,41.04,41.04,15800.0,41.06,41.08,41.04,41.04,15800.0
2014-07-07 14:30:00,41.05,41.05,41.0,41.0,17300.0,41.05,41.05,41.0,41.0,17300.0
2014-07-07 14:35:00,41.01,41.01,40.92,40.96,17900.0,41.01,41.01,40.92,40.96,17900.0
2014-07-07 14:40:00,40.96,41.03,40.95,40.98,19600.0,40.96,41.03,40.95,40.98,19600.0
2014-07-07 14:45:00,40.99,41.02,40.97,41.0,14200.0,40.99,41.02,40.97,41.0,14200.0
2014-07-07 14:50:00,41.0,41.01,40.94,40.97,29700.0,41.0,41.01,40.94,40.97,29700.0
2014-07-07 14:55:00,40.97,40.97,40.94,40.95,11300.0,40.97,40.97,40.94,40.95,11300.0
2014-07-07 15:00:00,40.95,40.96,40.92,40.95,15700.0,40.95,40.96,40.92,40.95,15700.0
2014-07-07 15:05:00,40.96,40.96,40.91,40.92,18100.0,40.96,40.96,40.91,40.92,18100.0
2014-07-07 15:10:00,40.93,40.94,40.92,40.93,8000.0,40.93,40.94,40.92,40.93,8000.0
2014-07-07 15:15:00,40.93,40.96,40.92,40.93,11900.0,40.93,40.96,40.92,40.93,11900.0
2014-07-07 15:20:00,40.92,40.96,40.91,40.95,18900.0,40.92,40.96,40.91,40.95,18900.0
2014-07-07 15:25:00,40.96,40.96,40.94,40.96,18300.0,40.96,40.96,40.94,40.96,18300.0
2014-07-07 15:30:00,40.95,40.96,40.93,40.95,24800.0,40.95,40.96,40.93,40.95,24800.0
2014-07-07 15:35:00,40.95,40.95,40.92,40.92,42300.0,40.95,40.95,40.92,40.92,42300.0
2014-07-07 15:40:00,40.93,40.94,40.75,40.78,125100.0,40.93,40.94,40.75,40.78,125100.0
2014-07-07 15:45:00,40.79,40.82,40.76,40.79,90000.0,40.79,40.82,40.76,40.79,90000.0
2014-07-07 15:50:00,40.78,40.89,40.73,40.83,130100.0,40.78,40.89,40.73,40.83,130100.0
2014-07-07 15:55:00,40.82,40.86,40.76,40.83,73700.0,40.82,40.86,40.76,40.83,73700.0
2014-07-08 09:30:00,41.31,41.31,40.64,40.68,54300.0,41.31,41.31,40.64,40.68,54300.0
2014-07-08 09:35:00,40.68,40.68,40.4,40.45,52300.0,40.68,40.68,40.4,40.45,52300.0
2014-07-08 09:40:00,40.43,40.43,40.12,40.33,64500.0,40.43,40.43,40.12,40.33,64500.0
2014-07-08 09:45:00,40.28,40.39,40.25,40.38,22000.0,40.28,40.39,40.25,40.38,22000.0
2014-07-08 09:50:00,40.39,40.5,40.21,40.21,17100.0,40.39,40.5,40.21,40.21,17100.0
2014-07-08 09:55:00,40.2,40.37,40.2,40.37,14800.0,40.2,40.37,40.2,40.37,14800.0
2014-07-08 10:00:00,40.34,40.36,40.27,40.29,20500.0,40.34,40.36,40.27,40.29,20500.0
2014-07-08 10:05:00,40.29,40.3,40.2,40.24,46800.0,40.29,40.3,40.2,40.24,46800.0
2014-07-08 10:10:00,40.23,40.33,40.23,40.24,13000.0,40.23,40.33,40.23,40.24,13000.0
2014-07-08 10:15:00,40.23,40.35,40.22,40.27,11900.0,40.23,40.35,40.22,40.27,11900.0
2014-07-08 10:20:00,40.25,40.26,40.17,40.19,20600.0,40.25,40.26,40.17,40.19,20600.0
2014-07-08 10:25:00,40.19,40.33,40.19,40.31,33900.0,40.19,40.33,40.19,40.31,33900.0
2014-07-08 10:30:00,40.28,40.33,40.17,40.18,32900.0,40.28,40.33,40.17,40.18,32900.0
2014-07-08 10:35:00,40.18,40.25,40.16,40.23,19100.0,40.18,40.25,40.16,40.23,19100.0
2014-07-08 10:40:00,40.25,40.29,40.23,40.28,25300.0,40.25,40.29,40.23,40.28,25300.0
2014-07-08 10:45:00,40.29,40.34,40.25,40.34,18200.0,40.29,40.34,40.25,40.34,18200.0
2014-07-08 10:50:00,40.32,40.32,40.21,40.24,40700.0,40.32,40.32,40.21,40.24,40700.0
2014-07-08 10:55:00,40.24,40.27,40.16,40.27,24100.0,40.24,40.27,40.16,40.27,24100.0
2014-07-08 11:00:00,40.24,40.27,40.15,40.17,17500.0,40.24,40.27,40.15,40.17,17500.0
2014-07-08 11:05:00,40.18,40.18,40.11,40.14,38600.0,40.18,40.18,40.11,40.14,38600.0
2014-07-08 11:10:00,40.14,40.18,40.13,40.17,17200.0,40.14,40.18,40.13,40.17,17200.0
2014-07-08 11:15:00,40.17,40.18,40.12,40.15,25000.0,40.17,40.18,40.12,40.15,25000.0
2014-07-08 11:20:00,40.16,40.21,40.13,40.14,30500.0,40.16,40.21,40.13,40.14,30500.0
2014-07-08 11:25:00,40.14,40.16,40.08,40.11,15100.0,40.14,40.16,40.08,40.11,15100.0
2014-07-08 11:30:00,40.11,40.14,40.09,40.11,24400.0,40.11,40.14,40.09,40.11,24400.0
2014-07-08 11:35:00,40.11,40.19,40.11,40.19,24400.0,40.11,40.19,40.11,40.19,24400.0
2014-07-08 11:40:00,40.17,40.21,40.12,40.13,10200.0,40.17,40.21,40.12,40.13,10200.0
2014-07-08 11:45:00,40.12,40.15,40.12,40.14,16800.0,40.12,40.15,40.12,40.14,16800.0
2014-07-08 11:50:00,40.14,40.18,40.09,40.09,12900.0,40.14,40.18,40.09,40.09,12900.0
2014-07-08 11:55:00,40.09,40.12,40.09,40.1,20600.0,40.09,40.12,40.09,40.1,20600.0
2014-07-08 12:00:00,40.1,40.1,40.06,40.08,17500.0,40.1,40.1,40.06,40.08,17500.0
2014-07-08 12:05:00,40.08,40.09,40.05,40.06,14000.0,40.08,40.09,40.05,40.06,14000.0
2014-07-08 12:10:00,40.08,40.1,40.06,40.09,9200.0,40.08,40.1,40.06,40.09,9200.0
2014-07-08 12:15:00,40.08,40.08,40.05,40.06,16800.0,40.08,40.08,40.05,40.06,16800.0
2014-07-08 12:20:00,40.06,40.1,40.05,40.08,8100.0,40.06,40.1,40.05,40.08,8100.0
2014-07-08 12:25:00,40.09,40.16,40.09,40.15,11000.0,40.09,40.16,40.09,40.15,11000.0
2014-07-08 12:30:00,40.16,40.24,40.16,40.2,9300.0,40.16,40.24,40.16,40.2,9300.0
2014-07-08 12:35:00,40.18,40.23,40.18,40.23,5100.0,40.18,40.23,40.18,40.23,5100.0
2014-07-08 12:40:00,40.24,40.29,40.21,40.26,12100.0,40.24,40.29,40.21,40.26,12100.0
2014-07-08 12:45:00,40.25,40.25,40.19,40.19,33500.0,40.25,40.25,40.19,40.19,33500.0
2014-07-08 12:50:00,40.2,40.38,40.2,40.38,40300.0,40.2,40.38,40.2,40.38,40300.0
2014-07-08 12:55:00,40.38,40.38,40.34,40.34,5300.0,40.38,40.38,40.34,40.34,5300.0
2014-07-08 13:00:00,40.36,40.38,40.32,40.36,6300.0,40.36,40.38,40.32,40.36,6300.0
2014-07-08 13:05:00,40.36,40.37,40.35,40.37,6200.0,40.36,40.37,40.35,40.37,6200.0
2014-07-08 13:10:00,40.37,40.46,40.37,40.42,18000.0,40.37,40.46,40.37,40.42,18000.0
2014-07-08 13:15:00,40.41,40.41,40.37,40.4,3500.0,40.41,40.41,40.37,40.4,3500.0
2014-07-08 13:20:00,40.4,40.44,40.38,40.42,7000.0,40.4,40.44,40.38,40.42,7000.0
2014-07-08 13:25:00,40.41,40.44,40.41,40.43,6200.0,40.41,40.44,40.41,40.43,6200.0
2014-07-08 13:30:00,40.44,40.47,40.41,40.42,6800.0,40.44,40.47,40.41,40.42,6800.0
2014-07-08 13:35:00,40.43,40.46,40.42,40.42,24700.0,40.43,40.46,40.42,40.42,24700.0
2014-07-08 13:40:00,40.43,40.56,40.43,40.54,13200.0,40.43,40.56,40.43,40.54,13200.0
2014-07-08 13:45:00,40.56,40.58,40.53,40.54,13600.0,40.56,40.58,40.53,40.54,13600.0
2014-07-08 13:50:00,40.54,40.59,40.54,40.56,5200.0,40.54,40.59,40.54,40.56,5200.0
2014-07-08 13:55:00,40.57,40.57,40.54,40.54,11700.0,40.57,40.57,40.54,40.54,11700.0
2014-07-08 14:00:00,40.54,40.55,40.53,40.55,24100.0,40.54,40.55,40.53,40.55,24100.0
2014-07-08 14:05:00,40.55,40.63,40.55,40.61,11800.0,40.55,40.63,40.55,40.61,11800.0
2014-07-08 14:10:00,40.59,40.65,40.59,40.63,12400.0,40.59,40.65,40.59,40.63,12400.0
2014-07-08 14:15:00,40.63,40.68,40.62,40.65,16000.0,40.63,40.68,40.62,40.65,16000.0
2014-07-08 14:20:00,40.65,40.68,40.65,40.68,4700.0,40.65,40.68,40.65,40.68,4700.0
2014-07-08 14:25:00,40.68,40.69,40.65,40.66,12900.0,40.68,40.69,40.65,40.66,12900.0
2014-07-08 14:30:00,40.66,40.69,40.65,40.67,20500.0,40.66,40.69,40.65,40.67,20500.0
2014-07-08 14:35:00,40.68,40.71,40.67,40.7,11800.0,40.68,40.71,40.67,40.7,11800.0
2014-07-08 14:40:00,40.71,40.73,40.7,40.72,14600.0,40.71,40.73,40.7,40.72,14600.0
2014-07-08 14:45:00,40.72,40.72,40.69,40.7,17000.0,40.72,40.72,40.69,40.7,17000.0
2014-07-08 14:50:00,40.7,40.71,40.7,40.7,29600.0,40.7,40.71,40.7,40.7,29600.0
2014-07-08 14:55:00,40.7,40.72,40.7,40.7,14200.0,40.7,40.72,40.7,40.7,14200.0
2014-07-08 15:00:00,40.7,40.71,40.69,40.7,21400.0,40.7,40.71,40.69,40.7,21400.0
2014-07-08 15:05:00,40.7,40.72,40.7,40.7,17200.0,40.7,40.72,40.7,40.7,17200.0
2014-07-08 15:10:00,40.71,40.72,40.7,40.71,23300.0,40.71,40.72,40.7,40.71,23300.0
2014-07-08 15:15:00,40.72,40.79,40.71,40.71,31500.0,40.72,40.79,40.71,40.71,31500.0
2014-07-08 15:20:00,40.72,40.76,40.71,40.75,20700.0,40.72,40.76,40.71,40.75,20700.0
2014-07-08 15:25:00,40.75,40.79,40.74,40.74,17500.0,40.75,40.79,40.74,40.74,17500.0
2014-07-08 15:30:00,40.75,40.81,40.74,40.78,34200.0,40.75,40.81,40.74,40.78,34200.0
2014-07-08 15:35:00,40.79,40.8,40.75,40.76,17700.0,40.79,40.8,40.75,40.76,17700.0
2014-07-08 15:40:00,40.76,40.76,40.74,40.75,21600.0,40.76,40.76,40.74,40.75,21600.0
2014-07-08 15:45:00,40.76,40.77,40.71,40.71,29300.0,40.76,40.77,40.71,40.71,29300.0
2014-07-08 15:50:00,40.72,40.78,40.71,40.77,49300.0,40.72,40.78,40.71,40.77,49300.0
2014-07-08 15:55:00,40.77,40.8,40.75,40.75,42600.0,40.77,40.8,40.75,40.75,42600.0
2014-07-09 09:30:00,40.56,41.07,40.5,40.88,51200.0,40.56,41.07,40.5,40.88,51200.0
2014-07-09 09:35:00,40.89,40.93,40.72,40.74,10100.0,40.89,40.93,40.72,40.74,10100.0
2014-07-09 09:40:00,40.74,40.85,40.7,40.84,13500.0,40.74,40.85,40.7,40.84,13500.0
2014-07-09 09:45:00,40.83,40.94,40.81,40.86,9100.0,40.83,40.94,40.81,40.86,9100.0
2014-07-09 09:50:00,40.85,40.86,40.51,40.57,25600.0,40.85,40.86,40.51,40.57,25600.0
2014-07-09 09:55:00,40.56,40.57,40.45,40.48,14900.0,40.56,40.57,40.45,40.48,14900.0
2014-07-09 10:00:00,40.46,40.55,40.4,40.52,20400.0,40.46,40.55,40.4,40.52,20400.0
2014-07-09 10:05:00,40.52,40.59,40.51,40.51,11900.0,40.52,40.59,40.51,40.51,11900.0
2014-07-09 10:10:00,40.5,40.5,40.33,40.4,13400.0,40.5,40.5,40.33,40.4,13400.0
2014-07-09 10:15:00,40.4,40.48,40.4,40.42,10800.0,40.4,40.48,40.4,40.42,10800.0
2014-07-09 10:20:00,40.4,40.47,40.39,40.47,8300.0,40.4,40.47,40.39,40.47,8300.0
2014-07-09 10:25:00,40.49,40.49,40.44,40.48,11800.0,40.49,40.49,40.44,40.48,11800.0
2014-07-09 10:30:00,40.47,40.5,40.38,40.42,22600.0,40.47,40.5,40.38,40.42,22600.0
2014-07-09 10:35:00,40.42,40.48,40.42,40.45,13600.0,40.42,40.48,40.42,40.45,13600.0
2014-07-09 10:40:00,40.47,40.51,40.4,40.47,25200.0,40.47,40.51,40.4,40.47,25200.0
2014-07-09 10:45:00,40.49,40.55,40.43,40.44,27100.0,40.49,40.55,40.43,40.44,27100.0
2014-07-09 10:50:00,40.44,40.5,40.44,40.48,15100.0,40.44,40.5,40.44,40.48,15100.0
2014-07-09 10:55:00,40.49,40.49,40.43,40.43,5900.0,40.49,40.49,40.43,40.43,5900.0
2014-07-09 11:00:00,40.43,40.43,40.3,40.4,36700.0,40.43,40.43,40.3,40.4,36700.0
2014-07-09 11:05:00,40.38,40.43,40.38,40.42,11300.0,40.38,40.43,40.38,40.42,11300.0
2014-07-09 11:10:00,40.41,40.45,40.39,40.45,8900.0,40.41,40.45,40.39,40.45,8900.0
2014-07-09 11:15:00,40.44,40.49,40.39,40.39,16800.0,40.44,40.49,40.39,40.39,16800.0
2014-07-09 11:20:00,40.4,40.49,40.4,40.45,21400.0,40.4,40.49,40.4,40.45,21400.0
2014-07-09 11:25:00,40.44,40.49,40.42,40.45,8600.0,40.44,40.49,40.42,40.45,8600.0
2014-07-09 11:30:00,40.44,40.45,40.42,40.43,9900.0,40.44,40.45,40.42,40.43,9900.0
2014-07-09 11:35:00,40.44,40.45,40.38,40.44,7200.0,40.44,40.45,40.38,40.44,7200.0
2014-07-09 11:40:00,40.44,40.44,40.41,40.41,4000.0,40.44,40.44,40.41,40.41,4000.0
2014-07-09 11:45:00,40.42,40.43,40.36,40.38,10500.0,40.42,40.43,40.36,40.38,10500.0
2014-07-09 11:50:00,40.4,40.43,40.38,40.4,4300.0,40.4,40.43,40.38,40.4,4300.0
2014-07-09 11:55:00,40.42,40.56,40.42,40.54,29900.0,40.42,40.56,40.42,40.54,29900.0
2014-07-09 12:00:00,40.54,40.55,40.43,40.47,19800.0,40.54,40.55,40.43,40.47,19800.0
2014-07-09 12:05:00,40.5,40.53,40.48,40.49,6600.0,40.5,40.53,40.48,40.49,6600.0
2014-07-09 12:10:00,40.49,40.49,40.4,40.41,6600.0,40.49,40.49,40.4,40.41,6600.0
2014-07-09 12:15:00,40.41,40.5,40.4,40.5,6200.0,40.41,40.5,40.4,40.5,6200.0
2014-07-09 12:20:00,40.53,40.53,40.49,40.5,4300.0,40.53,40.53,40.49,40.5,4300.0
2014-07-09 12:25:00,40.53,40.54,40.51,40.53,44100.0,40.53,40.54,40.51,40.53,44100.0
2014-07-09 12:30:00,40.54,40.54,40.51,40.53,11800.0,40.54,40.54,40.51,40.53,11800.0
2014-07-09 12:35:00,40.53,40.53,40.46,40.46,7200.0,40.53,40.53,40.46,40.46,7200.0
2014-07-09 12:40:00,40.47,40.47,40.44,40.47,5100.0,40.47,40.47,40.44,40.47,5100.0
2014-07-09 12:45:00,40.47,40.48,40.37,40.38,56200.0,40.47,40.48,40.37,40.38,56200.0
2014-07-09 12:50:00,40.37,40.42,40.32,40.4,21000.0,40.37,40.42,40.32,40.4,21000.0
2014-07-09 12:55:00,40.41,40.42,40.39,40.39,6800.0,40.41,40.42,40.39,40.39,6800.0
2014-07-09 13:00:00,40.4,40.44,40.39,40.41,6900.0,40.4,40.44,40.39,40.41,6900.0
2014-07-09 13:05:00,40.41,40.42,40.33,40.33,11900.0,40.41,40.42,40.33,40.33,11900.0
2014-07-09 13:10:00,40.33,40.34,40.32,40.33,12900.0,40.33,40.34,40.32,40.33,12900.0
2014-07-09 13:15:00,40.35,40.35,40.31,40.31,8100.0,40.35,40.35,40.31,40.31,8100.0
2014-07-09 13:20:00,40.31,40.34,40.29,40.29,12500.0,40.31,40.34,40.29,40.29,12500.0
2014-07-09 13:25:00,40.29,40.3,40.28,40.28,10800.0,40.29,40.3,40.28,40.28,10800.0
2014-07-09 13:30:00,40.28,40.3,40.28,40.3,15700.0,40.28,40.3,40.28,40.3,15700.0
2014-07-09 13:35:00,40.3,40.3,40.29,40.29,19200.0,40.3,40.3,40.29,40.29,19200.0
2014-07-09 13:40:00,40.3,40.36,40.3,40.35,4600.0,40.3,40.36,40.3,40.35,4600.0
2014-07-09 13:45:00,40.35,40.36,40.31,40.33,12400.0,40.35,40.36,40.31,40.33,12400.0
2014-07-09 13:50:00,40.33,40.35,40.3,40.35,9400.0,40.33,40.35,40.3,40.35,9400.0
2014-07-09 13:55:00,40.34,40.34,40.32,40.34,6800.0,40.34,40.34,40.32,40.34,6800.0
2014-07-09 14:00:00,40.33,40.33,40.21,40.26,86600.0,40.33,40.33,40.21,40.26,86600.0
2014-07-09 14:05:00,40.26,40.28,40.18,40.21,18800.0,40.26,40.28,40.18,40.21,18800.0
2014-07-09 14:10:00,40.23,40.31,40.22,40.28,12900.0,40.23,40.31,40.22,40.28,12900.0
2014-07-09 14:15:00,40.27,40.31,40.26,40.3,16300.0,40.27,40.31,40.26,40.3,16300.0
2014-07-09 14:20:00,40.3,40.3,40.24,40.27,12700.0,40.3,40.3,40.24,40.27,12700.0
2014-07-09 14:25:00,40.26,40.3,40.24,40.26,11300.0,40.26,40.3,40.24,40.26,11300.0
2014-07-09 14:30:00,40.25,40.3,40.19,40.27,25700.0,40.25,40.3,40.19,40.27,25700.0
2014-07-09 14:35:00,40.28,40.28,40.22,40.28,19800.0,40.28,40.28,40.22,40.28,19800.0
2014-07-09 14:40:00,40.28,40.31,40.26,40.28,9100.0,40.28,40.31,40.26,40.28,9100.0
2014-07-09 14:45:00,40.29,40.29,40.27,40.28,4700.0,40.29,40.29,40.27,40.28,4700.0
2014-07-09 14:50:00,40.29,40.32,40.29,40.3,9400.0,40.29,40.32,40.29,40.3,9400.0
2014-07-09 14:55:00,40.3,40.31,40.23,40.24,12700.0,40.3,40.31,40.23,40.24,12700.0
2014-07-09 15:00:00,40.23,40.23,40.19,40.2,22600.0,40.23,40.23,40.19,40.2,22600.0
2014-07-09 15:05:00,40.21,40.25,40.2,40.25,23700.0,40.21,40.25,40.2,40.25,23700.0
2014-07-09 15:10:00,40.24,40.28,40.22,40.23,30800.0,40.24,40.28,40.22,40.23,30800.0
2014-07-09 15:15:00,40.23,40.24,40.2,40.22,33000.0,40.23,40.24,40.2,40.22,33000.0
2014-07-09 15:20:00,40.22,40.23,40.17,40.19,47200.0,40.22,40.23,40.17,40.19,47200.0
2014-07-09 15:25:00,40.2,40.2,40.19,40.2,34700.0,40.2,40.2,40.19,40.2,34700.0
2014-07-09 15:30:00,40.19,40.2,40.19,40.2,50100.0,40.19,40.2,40.19,40.2,50100.0
2014-07-09 15:35:00,40.2,40.2,40.18,40.19,34000.0,40.2,40.2,40.18,40.19,34000.0
2014-07-09 15:40:00,40.19,40.21,40.17,40.2,40500.0,40.19,40.21,40.17,40.2,40500.0
2014-07-09 15:45:00,40.2,40.21,40.17,40.2,46400.0,40.2,40.21,40.17,40.2,46400.0
2014-07-09 15:50:00,40.2,40.25,40.17,40.24,130200.0,40.2,40.25,40.17,40.24,130200.0
2014-07-09 15:55:00,40.22,40.31,40.2,40.29,99900.0,40.22,40.31,40.2,40.29,99900.0
2014-07-10 09:30:00,39.89,40.0,39.26,39.36,135600.0,39.89,40.0,39.26,39.36,135600.0
2014-07-10 09:35:00,39.36,39.59,39.3,39.55,49300.0,39.36,39.59,39.3,39.55,49300.0
2014-07-10 09:40:00,39.58,39.69,39.48,39.62,88100.0,39.58,39.69,39.48,39.62,88100.0
2014-07-10 09:45:00,39.59,39.61,39.5,39.54,66200.0,39.59,39.61,39.5,39.54,66200.0
2014-07-10 09:50:00,39.53,39.7,39.53,39.63,63500.0,39.53,39.7,39.53,39.63,63500.0
2014-07-10 09:55:00,39.64,39.77,39.57,39.75,66400.0,39.64,39.77,39.57,39.75,66400.0
2014-07-10 10:00:00,39.72,39.77,39.66,39.75,45800.0,39.72,39.77,39.66,39.75,45800.0
2014-07-10 10:05:00,39.75,39.78,39.68,39.76,72600.0,39.75,39.78,39.68,39.76,72600.0
2014-07-10 10:10:00,39.78,39.8,39.69,39.72,119000.0,39.78,39.8,39.69,39.72,119000.0
2014-07-10 10:15:00,39.74,39.74,39.58,39.61,108600.0,39.74,39.74,39.58,39.61,108600.0
2014-07-10 10:20:00,39.61,39.71,39.57,39.67,44500.0,39.61,39.71,39.57,39.67,44500.0
2014-07-10 10:25:00,39.67,39.69,39.64,39.66,21000.0,39.67,39.69,39.64,39.66,21000.0
2014-07-10 10:30:00,39.64,39.65,39.6,39.64,15700.0,39.64,39.65,39.6,39.64,15700.0
2014-07-10 10:35:00,39.64,39.79,39.63,39.75,46000.0,39.64,39.79,39.63,39.75,46000.0
2014-07-10 10:40:00,39.75,39.75,39.71,39.74,5000.0,39.75,39.75,39.71,39.74,5000.0
2014-07-10 10:45:00,39.75,39.75,39.7,39.72,29200.0,39.75,39.75,39.7,39.72,29200.0
2014-07-10 10:50:00,39.74,39.78,39.71,39.76,14300.0,39.74,39.78,39.71,39.76,14300.0
2014-07-10 10:55:00,39.78,39.89,39.78,39.88,18300.0,39.78,39.89,39.78,39.88,18300.0
2014-07-10 11:00:00,39.87,40.11,39.87,40.03,35800.0,39.87,40.11,39.87,40.03,35800.0
2014-07-10 11:05:00,40.03,40.07,40.02,40.07,4700.0,40.03,40.07,40.02,40.07,4700.0
2014-07-10 11:10:00,40.06,40.22,40.06,40.15,29600.0,40.06,40.22,40.06,40.15,29600.0
2014-07-10 11:15:00,40.15,40.16,39.93,40.02,32900.0,40.15,40.16,39.93,40.02,32900.0
2014-07-10 11:20:00,40.0,40.0,39.87,39.9,17700.0,40.0,40.0,39.87,39.9,17700.0
2014-07-10 11:25:00,39.88,39.91,39.86,39.91,15300.0,39.88,39.91,39.86,39.91,15300.0
2014-07-10 11:30:00,39.94,39.98,39.91,39.97,15100.0,39.94,39.98,39.91,39.97,15100.0
2014-07-10 11:35:00,39.96,40.0,39.94,39.96,20700.0,39.96,40.0,39.94,39.96,20700.0
2014-07-10 11:40:00,39.99,39.99,39.93,39.99,9000.0,39.99,39.99,39.93,39.99,9000.0
2014-07-10 11:45:00,39.99,40.07,39.99,40.06,36200.0,39.99,40.07,39.99,40.06,36200.0
2014-07-10 11:50:00,40.05,40.05,39.98,40.0,29800.0,40.05,40.05,39.98,40.0,29800.0
2014-07-10 11:55:00,39.98,40.05,39.93,40.05,12600.0,39.98,40.05,39.93,40.05,12600.0
2014-07-10 12:00:00,40.05,40.05,39.98,40.02,11200.0,40.05,40.05,39.98,40.02,11200.0
2014-07-10 12:05:00,40.02,40.04,39.95,40.01,7600.0,40.02,40.04,39.95,40.01,7600.0
2014-07-10 12:10:00,40.01,40.1,40.01,40.1,2300.0,40.01,40.1,40.01,40.1,2300.0
2014-07-10 12:15:00,40.09,40.16,40.07,40.16,11300.0,40.09,40.16,40.07,40.16,11300.0
2014-07-10 12:20:00,40.15,40.21,40.15,40.2,7600.0,40.15,40.21,40.15,40.2,7600.0
2014-07-10 12:25:00,40.2,40.23,40.18,40.18,13800.0,40.2,40.23,40.18,40.18,13800.0
2014-07-10 12:30:00,40.19,40.24,40.14,40.2,13500.0,40.19,40.24,40.14,40.2,13500.0
2014-07-10 12:35:00,40.19,40.19,40.14,40.14,3300.0,40.19,40.19,40.14,40.14,3300.0
2014-07-10 12:40:00,40.14,40.14,40.11,40.13,13000.0,40.14,40.14,40.11,40.13,13000.0
2014-07-10 12:45:00,40.11,40.12,40.05,40.05,6700.0,40.11,40.12,40.05,40.05,6700.0
2014-07-10 12:50:00,40.08,40.08,40.01,40.02,10700.0,40.08,40.08,40.01,40.02,10700.0
2014-07-10 12:55:00,40.03,40.04,40.01,40.03,6800.0,40.03,40.04,40.01,40.03,6800.0
2014-07-10 13:00:00,40.03,40.05,40.03,40.04,2200.0,40.03,40.05,40.03,40.04,2200.0
2014-07-10 13:05:00,40.04,40.08,40.03,40.07,8000.0,40.04,40.08,40.03,40.07,8000.0
2014-07-10 13:10:00,40.06,40.06,40.03,40.04,3600.0,40.06,40.06,40.03,40.04,3600.0
2014-07-10 13:15:00,40.04,40.04,40.02,40.02,7000.0,40.04,40.04,40.02,40.02,7000.0
2014-07-10 13:20:00,40.01,40.11,40.01,40.11,5700.0,40.01,40.11,40.01,40.11,5700.0
2014-07-10 13:25:00,40.11,40.11,40.06,40.09,6400.0,40.11,40.11,40.06,40.09,6400.0
2014-07-10 13:30:00,40.09,40.15,40.09,40.12,8300.0,40.09,40.15,40.09,40.12,8300.0
2014-07-10 13:35:00,40.12,40.14,40.1,40.14,2400.0,40.12,40.14,40.1,40.14,2400.0
2014-07-10 13:40:00,40.15,40.18,40.12,40.18,9700.0,40.15,40.18,40.12,40.18,9700.0
2014-07-10 13:45:00,40.18,40.18,40.1,40.11,7200.0,40.18,40.18,40.1,40.11,7200.0
2014-07-10 13:50:00,40.11,40.11,40.06,40.06,4700.0,40.11,40.11,40.06,40.06,4700.0
2014-07-10 13:55:00,40.05,40.1,40.04,40.09,5600.0,40.05,40.1,40.04,40.09,5600.0
2014-07-10 14:00:00,40.07,40.14,40.07,40.14,6900.0,40.07,40.14,40.07,40.14,6900.0
2014-07-10 14:05:00,40.13,40.16,40.06,40.08,16700.0,40.13,40.16,40.06,40.08,16700.0
2014-07-10 14:10:00,40.08,40.1,40.02,40.02,6900.0,40.08,40.1,40.02,40.02,6900.0
2014-07-10 14:15:00,40.02,40.06,40.02,40.02,8200.0,40.02,40.06,40.02,40.02,8200.0
2014-07-10 14:20:00,40.02,40.07,40.02,40.05,4800.0,40.02,40.07,40.02,40.05,4800.0
2014-07-10 14:25:00,40.04,40.07,40.04,40.05,3600.0,40.04,40.07,40.04,40.05,3600.0
2014-07-10 14:30:00,40.06,40.08,39.98,39.98,16300.0,40.06,40.08,39.98,39.98,16300.0
2014-07-10 14:35:00,39.98,40.0,39.96,39.99,8300.0,39.98,40.0,39.96,39.99,8300.0
2014-07-10 14:40:00,39.98,40.01,39.91,39.92,13200.0,39.98,40.01,39.91,39.92,13200.0
2014-07-10 14:45:00,39.94,39.96,39.92,39.94,7800.0,39.94,39.96,39.92,39.94,7800.0
2014-07-10 14:50:00,39.94,40.0,39.94,39.97,8800.0,39.94,40.0,39.94,39.97,8800.0
2014-07-10 14:55:00,39.95,40.06,39.91,39.93,36300.0,39.95,40.06,39.91,39.93,36300.0
2014-07-10 15:00:00,39.91,39.92,39.86,39.89,11900.0,39.91,39.92,39.86,39.89,11900.0
2014-07-10 15:05:00,39.88,39.95,39.88,39.94,12700.0,39.88,39.95,39.88,39.94,12700.0
2014-07-10 15:10:00,39.93,39.96,39.92,39.94,12200.0,39.93,39.96,39.92,39.94,12200.0
2014-07-10 15:15:00,39.94,39.96,39.9,39.95,11400.0,39.94,39.96,39.9,39.95,11400.0
2014-07-10 15:20:00,39.95,40.0,39.93,39.96,15100.0,39.95,40.0,39.93,39.96,15100.0
2014-07-10 15:25:00,39.98,40.0,39.96,39.99,11100.0,39.98,40.0,39.96,39.99,11100.0
2014-07-10 15:30:00,39.98,39.98,39.93,39.97,15500.0,39.98,39.98,39.93,39.97,15500.0
2014-07-10 15:35:00,39.98,40.01,39.96,39.99,18600.0,39.98,40.01,39.96,39.99,18600.0
2014-07-10 15:40:00,39.99,40.01,39.97,39.97,16800.0,39.99,40.01,39.97,39.97,16800.0
2014-07-10 15:45:00,39.96,39.97,39.93,39.94,24700.0,39.96,39.97,39.93,39.94,24700.0
2014-07-10 15:50:00,39.94,39.98,39.92,39.97,34000.0,39.94,39.98,39.92,39.97,34000.0
2014-07-10 15:55:00,39.96,39.99,39.93,39.98,75300.0,39.96,39.99,39.93,39.98,75300.0
2014-07-11 09:30:00,39.79,40.17,39.75,40.08,24700.0,39.79,40.17,39.75,40.08,24700.0
2014-07-11 09:35:00,40.03,40.03,39.71,39.8,24000.0,40.03,40.03,39.71,39.8,24000.0
2014-07-11 09:40:00,39.8,39.96,39.79,39.94,39000.0,39.8,39.96,39.79,39.94,39000.0
2014-07-11 09:45:00,39.91,40.05,39.86,39.99,109100.0,39.91,40.05,39.86,39.99,109100.0
2014-07-11 09:50:00,40.0,40.04,39.87,40.01,38200.0,40.0,40.04,39.87,40.01,38200.0
2014-07-11 09:55:00,40.01,40.09,39.98,39.99,14600.0,40.01,40.09,39.98,39.99,14600.0
2014-07-11 10:00:00,39.98,40.02,39.87,39.87,16000.0,39.98,40.02,39.87,39.87,16000.0
2014-07-11 10:05:00,39.85,39.99,39.82,39.89,17900.0,39.85,39.99,39.82,39.89,17900.0
2014-07-11 10:10:00,39.9,40.0,39.87,39.91,12400.0,39.9,40.0,39.87,39.91,12400.0
2014-07-11 10:15:00,39.92,39.99,39.91,39.99,8400.0,39.92,39.99,39.91,39.99,8400.0
2014-07-11 10:20:00,39.99,39.99,39.93,39.96,14000.0,39.99,39.99,39.93,39.96,14000.0
2014-07-11 10:25:00,39.96,39.97,39.87,39.94,14800.0,39.96,39.97,39.87,39.94,14800.0
2014-07-11 10:30:00,39.93,39.93,39.81,39.81,13300.0,39.93,39.93,39.81,39.81,13300.0
2014-07-11 10:35:00,39.82,39.86,39.8,39.86,9200.0,39.82,39.86,39.8,39.86,9200.0
2014-07-11 10:40:00,39.87,39.96,39.87,39.96,25800.0,39.87,39.96,39.87,39.96,25800.0
2014-07-11 10:45:00,39.96,40.04,39.96,40.0,11800.0,39.96,40.04,39.96,40.0,11800.0
2014-07-11 10:50:00,40.01,40.03,40.0,40.02,12700.0,40.01,40.03,40.0,40.02,12700.0
2014-07-11 10:55:00,40.02,40.02,39.96,40.0,8300.0,40.02,40.02,39.96,40.0,8300.0
2014-07-11 11:00:00,40.01,40.04,39.91,39.92,27600.0,40.01,40.04,39.91,39.92,27600.0
2014-07-11 11:05:00,39.92,39.98,39.9,39.98,14100.0,39.92,39.98,39.9,39.98,14100.0
2014-07-11 11:10:00,39.97,39.97,39.93,39.94,6900.0,39.97,39.97,39.93,39.94,6900.0
2014-07-11 11:15:00,39.93,39.96,39.9,39.96,12500.0,39.93,39.96,39.9,39.96,12500.0
2014-07-11 11:20:00,39.94,39.95,39.89,39.93,11500.0,39.94,39.95,39.89,39.93,11500.0
2014-07-11 11:25:00,39.93,39.98,39.93,39.96,9000.0,39.93,39.98,39.93,39.96,9000.0
2014-07-11 11:30:00,39.96,40.01,39.93,39.99,11200.0,39.96,40.01,39.93,39.99,11200.0
2014-07-11 11:35:00,39.99,40.0,39.95,40.0,12600.0,39.99,40.0,39.95,40.0,12600.0
2014-07-11 11:40:00,40.0,40.01,39.94,39.95,8800.0,40.0,40.01,39.94,39.95,8800.0
2014-07-11 11:45:00,39.96,40.0,39.95,39.98,7300.0,39.96,40.0,39.95,39.98,7300.0
2014-07-11 11:50:00,39.98,40.0,39.93,39.98,7000.0,39.98,40.0,39.93,39.98,7000.0
2014-07-11 11:55:00,39.98,39.99,39.94,39.97,8300.0,39.98,39.99,39.94,39.97,8300.0
2014-07-11 12:00:00,39.95,39.98,39.93,39.95,10900.0,39.95,39.98,39.93,39.95,10900.0
2014-07-11 12:05:00,39.95,40.01,39.94,40.01,13800.0,39.95,40.01,39.94,40.01,13800.0
2014-07-11 12:10:00,40.02,40.04,40.01,40.01,15000.0,40.02,40.04,40.01,40.01,15000.0
2014-07-11 12:15:00,40.02,40.03,40.01,40.02,1800.0,40.02,40.03,40.01,40.02,1800.0
2014-07-11 12:20:00,40.01,40.03,39.99,40.01,10400.0,40.01,40.03,39.99,40.01,10400.0
2014-07-11 12:25:00,40.01,40.05,40.0,40.04,15700.0,40.01,40.05,40.0,40.04,15700.0
2014-07-11 12:30:00,40.04,40.04,40.0,40.03,4300.0,40.04,40.04,40.0,40.03,4300.0
2014-07-11 12:35:00,40.02,40.02,40.0,40.01,2900.0,40.02,40.02,40.0,40.01,2900.0
2014-07-11 12:40:00,40.0,40.01,40.0,40.0,10000.0,40.0,40.01,40.0,40.0,10000.0
2014-07-11 12:45:00,40.0,40.04,40.0,40.03,15600.0,40.0,40.04,40.0,40.03,15600.0
2014-07-11 12:50:00,40.03,40.04,40.01,40.04,3800.0,40.03,40.04,40.01,40.04,3800.0
2014-07-11 12:55:00,40.03,40.05,40.01,40.04,6700.0,40.03,40.05,40.01,40.04,6700.0
2014-07-11 13:00:00,40.03,40.06,40.02,40.06,5100.0,40.03,40.06,40.02,40.06,5100.0
2014-07-11 13:05:00,40.05,40.07,40.02,40.03,11400.0,40.05,40.07,40.02,40.03,11400.0
2014-07-11 13:10:00,40.02,40.02,40.0,40.02,5300.0,40.02,40.02,40.0,40.02,5300.0
2014-07-11 13:15:00,40.01,40.05,40.0,40.05,13100.0,40.01,40.05,40.0,40.05,13100.0
2014-07-11 13:20:00,40.05,40.12,40.02,40.1,25300.0,40.05,40.12,40.02,40.1,25300.0
2014-07-11 13:25:00,40.11,40.15,40.1,40.12,21300.0,40.11,40.15,40.1,40.12,21300.0
2014-07-11 13:30:00,40.13,40.15,40.12,40.14,13500.0,40.13,40.15,40.12,40.14,13500.0
2014-07-11 13:35:00,40.14,40.17,40.13,40.16,10000.0,40.14,40.17,40.13,40.16,10000.0
2014-07-11 13:40:00,40.17,40.23,40.16,40.19,14400.0,40.17,40.23,40.16,40.19,14400.0
2014-07-11 13:45:00,40.19,40.23,40.19,40.22,6000.0,40.19,40.23,40.19,40.22,6000.0
2014-07-11 13:50:00,40.22,40.25,40.2,40.22,17800.0,40.22,40.25,40.2,40.22,17800.0
2014-07-11 13:55:00,40.21,40.22,40.17,40.19,14300.0,40.21,40.22,40.17,40.19,14300.0
2014-07-11 14:00:00,40.18,40.18,40.15,40.15,7700.0,40.18,40.18,40.15,40.15,7700.0
2014-07-11 14:05:00,40.16,40.18,40.15,40.17,5200.0,40.16,40.18,40.15,40.17,5200.0
2014-07-11 14:10:00,40.16,40.18,40.09,40.1,11400.0,40.16,40.18,40.09,40.1,11400.0
2014-07-11 14:15:00,40.1,40.1,40.0,40.03,34800.0,40.1,40.1,40.0,40.03,34800.0
2014-07-11 14:20:00,40.04,40.05,40.02,40.05,9200.0,40.04,40.05,40.02,40.05,9200.0
2014-07-11 14:25:00,40.04,40.06,40.04,40.06,8600.0,40.04,40.06,40.04,40.06,8600.0
2014-07-11 14:30:00,40.05,40.05,40.02,40.04,5000.0,40.05,40.05,40.02,40.04,5000.0
2014-07-11 14:35:00,40.03,40.07,40.02,40.06,15500.0,40.03,40.07,40.02,40.06,15500.0
2014-07-11 14:40:00,40.06,40.06,40.01,40.03,15700.0,40.06,40.06,40.01,40.03,15700.0
2014-07-11 14:45:00,40.03,40.06,40.02,40.04,8200.0,40.03,40.06,40.02,40.04,8200.0
2014-07-11 14:50:00,40.04,40.04,40.0,40.0,5800.0,40.04,40.04,40.0,40.0,5800.0
2014-07-11 14:55:00,40.02,40.02,39.99,40.0,13900.0,40.02,40.02,39.99,40.0,13900.0
2014-07-11 15:00:00,40.0,40.0,39.95,40.0,16100.0,40.0,40.0,39.95,40.0,16100.0
2014-07-11 15:05:00,40.0,40.03,40.0,40.03,8300.0,40.0,40.03,40.0,40.03,8300.0
2014-07-11 15:10:00,40.02,40.02,39.99,40.0,9500.0,40.02,40.02,39.99,40.0,9500.0
2014-07-11 15:15:00,40.0,40.02,39.99,40.01,7900.0,40.0,40.02,39.99,40.01,7900.0
2014-07-11 15:20:00,40.02,40.03,40.0,40.0,6900.0,40.02,40.03,40.0,40.0,6900.0
2014-07-11 15:25:00,40.01,40.02,40.01,40.01,5800.0,40.01,40.02,40.01,40.01,5800.0
2014-07-11 15:30:00,40.01,40.03,40.01,40.03,14500.0,40.01,40.03,40.01,40.03,14500.0
2014-07-11 15:35:00,40.02,40.11,40.02,40.11,26600.0,40.02,40.11,40.02,40.11,26600.0
2014-07-11 15:40:00,40.11,40.11,40.08,40.09,18700.0,40.11,40.11,40.08,40.09,18700.0
2014-07-11 15:45:00,40.09,40.1,40.04,40.08,60500.0,40.09,40.1,40.04,40.08,60500.0
2014-07-11 15:50:00,40.08,40.1,40.05,40.05,42500.0,40.08,40.1,40.05,40.05,42500.0
2014-07-11 15:55:00,40.05,40.21,40.03,40.15,167700.0,40.05,40.21,40.03,40.15,167700.0
2014-07-14 09:30:00,40.38,40.38,40.07,40.15,32100.0,40.38,40.38,40.07,40.15,32100.0
2014-07-14 09:35:00,40.08,40.1,39.91,40.06,26100.0,40.08,40.1,39.91,40.06,26100.0
2014-07-14 09:40:00,40.06,40.11,39.89,39.89,55700.0,40.06,40.11,39.89,39.89,55700.0
2014-07-14 09:45:00,39.89,39.92,39.83,39.9,32600.0,39.89,39.92,39.83,39.9,32600.0
2014-07-14 09:50:00,39.91,39.95,39.74,39.74,38800.0,39.91,39.95,39.74,39.74,38800.0
2014-07-14 09:55:00,39.73,39.79,39.66,39.77,22100.0,39.73,39.79,39.66,39.77,22100.0
2014-07-14 10:00:00,39.78,39.81,39.67,39.74,16200.0,39.78,39.81,39.67,39.74,16200.0
2014-07-14 10:05:00,39.76,39.77,39.68,39.7,27500.0,39.76,39.77,39.68,39.7,27500.0
2014-07-14 10:10:00,39.67,39.72,39.59,39.71,27500.0,39.67,39.72,39.59,39.71,27500.0
2014-07-14 10:15:00,39.7,39.7,39.51,39.53,29800.0,39.7,39.7,39.51,39.53,29800.0
2014-07-14 10:20:00,39.52,39.63,39.5,39.51,21200.0,39.52,39.63,39.5,39.51,21200.0
2014-07-14 10:25:00,39.51,39.54,39.44,39.49,36900.0,39.51,39.54,39.44,39.49,36900.0
2014-07-14 10:30:00,39.48,39.51,39.44,39.45,23100.0,39.48,39.51,39.44,39.45,23100.0
2014-07-14 10:35:00,39.44,39.44,39.34,39.39,37700.0,39.44,39.44,39.34,39.39,37700.0
2014-07-14 10:40:00,39.39,39.39,39.34,39.39,10100.0,39.39,39.39,39.34,39.39,10100.0
2014-07-14 10:45:00,39.39,39.46,39.39,39.43,30400.0,39.39,39.46,39.39,39.43,30400.0
2014-07-14 10:50:00,39.42,39.46,39.37,39.42,20300.0,39.42,39.46,39.37,39.42,20300.0
2014-07-14 10:55:00,39.42,39.47,39.39,39.43,13800.0,39.42,39.47,39.39,39.43,13800.0
2014-07-14 11:00:00,39.43,39.46,39.36,39.39,19000.0,39.43,39.46,39.36,39.39,19000.0
2014-07-14 11:05:00,39.4,39.47,39.37,39.46,15800.0,39.4,39.47,39.37,39.46,15800.0
2014-07-14 11:10:00,39.47,39.56,39.46,39.51,17600.0,39.47,39.56,39.46,39.51,17600.0
2014-07-14 11:15:00,39.51,39.53,39.46,39.46,12800.0,39.51,39.53,39.46,39.46,12800.0
2014-07-14 11:20:00,39.46,39.53,39.42,39.53,20500.0,39.46,39.53,39.42,39.53,20500.0
2014-07-14 11:25:00,39.53,39.57,39.52,39.57,5500.0,39.53,39.57,39.52,39.57,5500.0
2014-07-14 11:30:00,39.56,39.56,39.47,39.49,6900.0,39.56,39.56,39.47,39.49,6900.0
2014-07-14 11:35:00,39.48,39.48,39.41,39.43,7200.0,39.48,39.48,39.41,39.43,7200.0
2014-07-14 11:40:00,39.44,39.5,39.42,39.48,8300.0,39.44,39.5,39.42,39.48,8300.0
2014-07-14 11:45:00,39.46,39.52,39.46,39.48,9100.0,39.46,39.52,39.46,39.48,9100.0
2014-07-14 11:50:00,39.48,39.52,39.48,39.52,10500.0,39.48,39.52,39.48,39.52,10500.0
2014-07-14 11:55:00,39.51,39.56,39.49,39.51,9600.0,39.51,39.56,39.49,39.51,9600.0
2014-07-14 12:00:00,39.52,39.53,39.47,39.52,21800.0,39.52,39.53,39.47,39.52,21800.0
2014-07-14 12:05:00,39.51,39.51,39.48,39.49,5100.0,39.51,39.51,39.48,39.49,5100.0
2014-07-14 12:10:00,39.48,39.52,39.48,39.5,6700.0,39.48,39.52,39.48,39.5,6700.0
2014-07-14 12:15:00,39.5,39.51,39.48,39.51,7200.0,39.5,39.51,39.48,39.51,7200.0
2014-07-14 12:20:00,39.51,39.55,39.45,39.55,13300.0,39.51,39.55,39.45,39.55,13300.0
2014-07-14 12:25:00,39.54,39.55,39.49,39.49,10400.0,39.54,39.55,39.49,39.49,10400.0
2014-07-14 12:30:00,39.47,39.51,39.46,39.51,3400.0,39.47,39.51,39.46,39.51,3400.0
2014-07-14 12:35:00,39.5,39.5,39.42,39.45,18500.0,39.5,39.5,39.42,39.45,18500.0
2014-07-14 12:40:00,39.43,39.5,39.43,39.45,17000.0,39.43,39.5,39.43,39.45,17000.0
2014-07-14 12:45:00,39.47,39.47,39.43,39.44,9100.0,39.47,39.47,39.43,39.44,9100.0
2014-07-14 12:50:00,39.44,39.44,39.35,39.35,28100.0,39.44,39.44,39.35,39.35,28100.0
2014-07-14 12:55:00,39.35,39.35,39.31,39.31,12700.0,39.35,39.35,39.31,39.31,12700.0
2014-07-14 13:00:00,39.33,39.35,39.31,39.33,34400.0,39.33,39.35,39.31,39.33,34400.0
2014-07-14 13:05:00,39.34,39.34,39.26,39.26,23500.0,39.34,39.34,39.26,39.26,23500.0
2014-07-14 13:10:00,39.27,39.32,39.27,39.28,20000.0,39.27,39.32,39.27,39.28,20000.0
2014-07-14 13:15:00,39.29,39.29,39.2,39.21,47600.0,39.29,39.29,39.2,39.21,47600.0
2014-07-14 13:20:00,39.2,39.22,39.19,39.21,25900.0,39.2,39.22,39.19,39.21,25900.0
2014-07-14 13:25:00,39.21,39.21,39.18,39.19,27800.0,39.21,39.21,39.18,39.19,27800.0
2014-07-14 13:30:00,39.19,39.2,39.1,39.1,33900.0,39.19,39.2,39.1,39.1,33900.0
2014-07-14 13:35:00,39.1,39.12,39.04,39.05,57900.0,39.1,39.12,39.04,39.05,57900.0
2014-07-14 13:40:00,39.04,39.1,39.04,39.1,18900.0,39.04,39.1,39.04,39.1,18900.0
2014-07-14 13:45:00,39.09,39.13,39.07,39.07,28500.0,39.09,39.13,39.07,39.07,28500.0
2014-07-14 13:50:00,39.07,39.07,39.03,39.06,23200.0,39.07,39.07,39.03,39.06,23200.0
2014-07-14 13:55:00,39.07,39.07,39.01,39.03,20200.0,39.07,39.07,39.01,39.03,20200.0
2014-07-14 14:00:00,39.03,39.05,38.97,38.99,46600.0,39.03,39.05,38.97,38.99,46600.0
2014-07-14 14:05:00,38.98,38.98,38.89,38.96,69700.0,38.98,38.98,38.89,38.96,69700.0
2014-07-14 14:10:00,38.96,38.97,38.83,38.84,34600.0,38.96,38.97,38.83,38.84,34600.0
2014-07-14 14:15:00,38.84,38.92,38.83,38.91,30100.0,38.84,38.92,38.83,38.91,30100.0
2014-07-14 14:20:00,38.91,38.91,38.88,38.89,23100.0,38.91,38.91,38.88,38.89,23100.0
2014-07-14 14:25:00,38.89,38.89,38.81,38.85,37300.0,38.89,38.89,38.81,38.85,37300.0
2014-07-14 14:30:00,38.84,38.92,38.81,38.91,16600.0,38.84,38.92,38.81,38.91,16600.0
2014-07-14 14:35:00,38.91,38.91,38.85,38.88,11400.0,38.91,38.91,38.85,38.88,11400.0
2014-07-14 14:40:00,38.87,38.87,38.81,38.82,25700.0,38.87,38.87,38.81,38.82,25700.0
2014-07-14 14:45:00,38.82,38.91,38.82,38.9,29600.0,38.82,38.91,38.82,38.9,29600.0
2014-07-14 14:50:00,38.91,39.0,38.91,38.97,49300.0,38.91,39.0,38.91,38.97,49300.0
2014-07-14 14:55:00,38.98,38.99,38.9,38.94,31800.0,38.98,38.99,38.9,38.94,31800.0
2014-07-14 15:00:00,38.94,38.99,38.94,38.98,17100.0,38.94,38.99,38.94,38.98,17100.0
2014-07-14 15:05:00,38.98,38.98,38.95,38.96,14200.0,38.98,38.98,38.95,38.96,14200.0
2014-07-14 15:10:00,38.95,38.96,38.9,38.91,14000.0,38.95,38.96,38.9,38.91,14000.0
2014-07-14 15:15:00,38.91,38.96,38.91,38.94,26700.0,38.91,38.96,38.91,38.94,26700.0
2014-07-14 15:20:00,38.95,38.95,38.87,38.91,36000.0,38.95,38.95,38.87,38.91,36000.0
2014-07-14 15:25:00,38.91,38.92,38.9,38.92,28400.0,38.91,38.92,38.9,38.92,28400.0
2014-07-14 15:30:00,38.92,38.94,38.9,38.91,39100.0,38.92,38.94,38.9,38.91,39100.0
2014-07-14 15:35:00,38.91,38.93,38.87,38.88,39000.0,38.91,38.93,38.87,38.88,39000.0
2014-07-14 15:40:00,38.87,38.88,38.82,38.85,41300.0,38.87,38.88,38.82,38.85,41300.0
2014-07-14 15:45:00,38.85,38.87,38.81,38.83,48500.0,38.85,38.87,38.81,38.83,48500.0
2014-07-14 15:50:00,38.83,38.86,38.83,38.86,65100.0,38.83,38.86,38.83,38.86,65100.0
2014-07-14 15:55:00,38.85,38.9,38.84,38.87,112800.0,38.85,38.9,38.84,38.87,112800.0
2014-07-15 09:30:00,39.11,39.11,38.71,38.83,67500.0,39.11,39.11,38.71,38.83,67500.0
2014-07-15 09:35:00,38.85,39.08,38.83,38.94,29000.0,38.85,39.08,38.83,38.94,29000.0
2014-07-15 09:40:00,38.95,39.19,38.95,39.09,27600.0,38.95,39.19,38.95,39.09,27600.0
2014-07-15 09:45:00,39.09,39.09,38.93,38.94,19800.0,39.09,39.09,38.93,38.94,19800.0
2014-07-15 09:50:00,38.93,39.02,38.81,38.83,26000.0,38.93,39.02,38.81,38.83,26000.0
2014-07-15 09:55:00,38.84,38.84,38.59,38.71,77900.0,38.84,38.84,38.59,38.71,77900.0
2014-07-15 10:00:00,38.72,38.98,38.72,38.84,35200.0,38.72,38.98,38.72,38.84,35200.0
2014-07-15 10:05:00,38.85,38.94,38.8,38.9,20200.0,38.85,38.94,38.8,38.9,20200.0
2014-07-15 10:10:00,38.89,38.89,38.68,38.68,18800.0,38.89,38.89,38.68,38.68,18800.0
2014-07-15 10:15:00,38.72,38.84,38.72,38.79,11400.0,38.72,38.84,38.72,38.79,11400.0
2014-07-15 10:20:00,38.8,38.86,38.8,38.86,9600.0,38.8,38.86,38.8,38.86,9600.0
2014-07-15 10:25:00,38.86,38.92,38.85,38.91,18800.0,38.86,38.92,38.85,38.91,18800.0
2014-07-15 10:30:00,38.92,38.94,38.87,38.9,16800.0,38.92,38.94,38.87,38.9,16800.0
2014-07-15 10:35:00,38.91,38.97,38.87,38.9,26300.0,38.91,38.97,38.87,38.9,26300.0
2014-07-15 10:40:00,38.9,38.93,38.84,38.91,18500.0,38.9,38.93,38.84,38.91,18500.0
2014-07-15 10:45:00,38.92,38.92,38.79,38.8,9100.0,38.92,38.92,38.79,38.8,9100.0
2014-07-15 10:50:00,38.78,38.96,38.75,38.95,14300.0,38.78,38.96,38.75,38.95,14300.0
2014-07-15 10:55:00,38.95,38.96,38.9,38.9,11400.0,38.95,38.96,38.9,38.9,11400.0
2014-07-15 11:00:00,38.89,38.95,38.87,38.89,13100.0,38.89,38.95,38.87,38.89,13100.0
2014-07-15 11:05:00,38.91,38.92,38.85,38.88,13800.0,38.91,38.92,38.85,38.88,13800.0
2014-07-15 11:10:00,38.89,38.96,38.88,38.92,12200.0,38.89,38.96,38.88,38.92,12200.0
2014-07-15 11:15:00,38.91,39.06,38.91,39.05,48300.0,38.91,39.06,38.91,39.05,48300.0
2014-07-15 11:20:00,39.05,39.11,39.03,39.03,26000.0,39.05,39.11,39.03,39.03,26000.0
2014-07-15 11:25:00,39.02,39.14,39.02,39.11,59700.0,39.02,39.14,39.02,39.11,59700.0
2014-07-15 11:30:00,39.1,39.1,38.93,38.98,89800.0,39.1,39.1,38.93,38.98,89800.0
2014-07-15 11:35:00,38.98,38.99,38.85,38.86,36200.0,38.98,38.99,38.85,38.86,36200.0
2014-07-15 11:40:00,38.86,38.9,38.81,38.86,55600.0,38.86,38.9,38.81,38.86,55600.0
2014-07-15 11:45:00,38.85,38.9,38.8,38.89,35900.0,38.85,38.9,38.8,38.89,35900.0
2014-07-15 11:50:00,38.9,39.0,38.9,38.99,26600.0,38.9,39.0,38.9,38.99,26600.0
2014-07-15 11:55:00,38.98,38.99,38.86,38.88,22500.0,38.98,38.99,38.86,38.88,22500.0
2014-07-15 12:00:00,38.89,38.93,38.8,38.82,11300.0,38.89,38.93,38.8,38.82,11300.0
2014-07-15 12:05:00,38.81,38.93,38.81,38.84,8600.0,38.81,38.93,38.81,38.84,8600.0
2014-07-15 12:10:00,38.84,38.88,38.83,38.86,8100.0,38.84,38.88,38.83,38.86,8100.0
2014-07-15 12:15:00,38.86,38.92,38.84,38.92,9300.0,38.86,38.92,38.84,38.92,9300.0
2014-07-15 12:20:00,38.9,38.92,38.9,38.92,8800.0,38.9,38.92,38.9,38.92,8800.0
2014-07-15 12:25:00,38.92,38.99,38.91,38.92,7800.0,38.92,38.99,38.91,38.92,7800.0
2014-07-15 12:30:00,38.93,38.93,38.89,38.9,10200.0,38.93,38.93,38.89,38.9,10200.0
2014-07-15 12:35:00,38.91,38.93,38.85,38.93,12600.0,38.91,38.93,38.85,38.93,12600.0
2014-07-15 12:40:00,38.93,38.93,38.9,38.91,4300.0,38.93,38.93,38.9,38.91,4300.0
2014-07-15 12:45:00,38.93,38.94,38.88,38.88,9500.0,38.93,38.94,38.88,38.88,9500.0
2014-07-15 12:50:00,38.9,38.92,38.85,38.91,4800.0,38.9,38.92,38.85,38.91,4800.0
2014-07-15 12:55:00,38.9,38.9,38.83,38.86,9200.0,38.9,38.9,38.83,38.86,9200.0
2014-07-15 13:00:00,38.85,38.87,38.81,38.85,5300.0,38.85,38.87,38.81,38.85,5300.0
2014-07-15 13:05:00,38.84,38.86,38.81,38.85,5500.0,38.84,38.86,38.81,38.85,5500.0
2014-07-15 13:10:00,38.86,38.92,38.83,38.92,7700.0,38.86,38.92,38.83,38.92,7700.0
2014-07-15 13:15:00,38.92,39.0,38.92,39.0,5100.0,38.92,39.0,38.92,39.0,5100.0
2014-07-15 13:20:00,39.0,39.01,38.9,38.9,9200.0,39.0,39.01,38.9,38.9,9200.0
2014-07-15 13:25:00,38.93,39.03,38.93,39.03,34900.0,38.93,39.03,38.93,39.03,34900.0
2014-07-15 13:30:00,39.04,39.04,39.0,39.0,8800.0,39.04,39.04,39.0,39.0,8800.0
2014-07-15 13:35:00,39.0,39.09,38.99,39.02,12500.0,39.0,39.09,38.99,39.02,12500.0
2014-07-15 13:40:00,39.01,39.03,38.98,39.03,4800.0,39.01,39.03,38.98,39.03,4800.0
2014-07-15 13:45:00,39.03,39.04,38.99,39.0,8400.0,39.03,39.04,38.99,39.0,8400.0
2014-07-15 13:50:00,39.0,39.07,39.0,39.0,11100.0,39.0,39.07,39.0,39.0,11100.0
2014-07-15 13:55:00,38.99,39.01,38.95,38.95,8100.0,38.99,39.01,38.95,38.95,8100.0
2014-07-15 14:00:00,38.96,38.96,38.9,38.9,7400.0,38.96,38.96,38.9,38.9,7400.0
2014-07-15 14:05:00,38.9,38.91,38.85,38.85,11700.0,38.9,38.91,38.85,38.85,11700.0
2014-07-15 14:10:00,38.85,38.9,38.85,38.88,5800.0,38.85,38.9,38.85,38.88,5800.0
2014-07-15 14:15:00,38.88,38.95,38.88,38.92,8800.0,38.88,38.95,38.88,38.92,8800.0
2014-07-15 14:20:00,38.92,38.97,38.91,38.91,12900.0,38.92,38.97,38.91,38.91,12900.0
2014-07-15 14:25:00,38.91,38.91,38.86,38.89,10400.0,38.91,38.91,38.86,38.89,10400.0
2014-07-15 14:30:00,38.89,38.89,38.79,38.79,7500.0,38.89,38.89,38.79,38.79,7500.0
2014-07-15 14:35:00,38.8,38.84,38.78,38.83,17000.0,38.8,38.84,38.78,38.83,17000.0
2014-07-15 14:40:00,38.83,38.87,38.83,38.86,9400.0,38.83,38.87,38.83,38.86,9400.0
2014-07-15 14:45:00,38.84,38.88,38.84,38.85,9700.0,38.84,38.88,38.84,38.85,9700.0
2014-07-15 14:50:00,38.85,38.86,38.8,38.82,12100.0,38.85,38.86,38.8,38.82,12100.0
2014-07-15 14:55:00,38.83,38.86,38.83,38.84,13800.0,38.83,38.86,38.83,38.84,13800.0
2014-07-15 15:00:00,38.85,38.85,38.73,38.73,20100.0,38.85,38.85,38.73,38.73,20100.0
2014-07-15 15:05:00,38.74,38.75,38.68,38.7,18100.0,38.74,38.75,38.68,38.7,18100.0
2014-07-15 15:10:00,38.69,38.69,38.62,38.64,33900.0,38.69,38.69,38.62,38.64,33900.0
2014-07-15 15:15:00,38.64,38.64,38.57,38.59,25400.0,38.64,38.64,38.57,38.59,25400.0
2014-07-15 15:20:00,38.6,38.63,38.59,38.61,16800.0,38.6,38.63,38.59,38.61,16800.0
2014-07-15 15:25:00,38.6,38.68,38.6,38.68,23000.0,38.6,38.68,38.6,38.68,23000.0
2014-07-15 15:30:00,38.67,38.67,38.62,38.64,18000.0,38.67,38.67,38.62,38.64,18000.0
2014-07-15 15:35:00,38.64,38.7,38.63,38.66,20500.0,38.64,38.7,38.63,38.66,20500.0
2014-07-15 15:40:00,38.66,38.67,38.65,38.66,21300.0,38.66,38.67,38.65,38.66,21300.0
2014-07-15 15:45:00,38.65,38.66,38.58,38.63,40300.0,38.65,38.66,38.58,38.63,40300.0
2014-07-15 15:50:00,38.64,38.71,38.63,38.7,70900.0,38.64,38.71,38.63,38.7,70900.0
2014-07-15 15:55:00,38.69,38.71,38.64,38.66,81500.0,38.69,38.71,38.64,38.66,81500.0
2014-07-16 09:30:00,39.04,39.04,38.55,38.73,34200.0,39.04,39.04,38.55,38.73,34200.0
2014-07-16 09:35:00,38.7,38.75,38.53,38.53,21300.0,38.7,38.75,38.53,38.53,21300.0
2014-07-16 09:40:00,38.56,38.56,38.23,38.27,67600.0,38.56,38.56,38.23,38.27,67600.0
2014-07-16 09:45:00,38.27,38.36,38.26,38.28,23600.0,38.27,38.36,38.26,38.28,23600.0
2014-07-16 09:50:00,38.28,38.29,38.06,38.16,65200.0,38.28,38.29,38.06,38.16,65200.0
2014-07-16 09:55:00,38.18,38.35,38.18,38.26,21200.0,38.18,38.35,38.18,38.26,21200.0
2014-07-16 10:00:00,38.27,38.37,38.17,38.24,41000.0,38.27,38.37,38.17,38.24,41000.0
2014-07-16 10:05:00,38.24,38.3,38.14,38.14,19700.0,38.24,38.3,38.14,38.14,19700.0
2014-07-16 10:10:00,38.17,38.32,38.11,38.23,88100.0,38.17,38.32,38.11,38.23,88100.0
2014-07-16 10:15:00,38.18,38.18,38.07,38.13,27700.0,38.18,38.18,38.07,38.13,27700.0
2014-07-16 10:20:00,38.12,38.14,38.01,38.11,25600.0,38.12,38.14,38.01,38.11,25600.0
2014-07-16 10:25:00,38.08,38.13,38.06,38.13,38800.0,38.08,38.13,38.06,38.13,38800.0
2014-07-16 10:30:00,38.12,38.14,38.09,38.14,14400.0,38.12,38.14,38.09,38.14,14400.0
2014-07-16 10:35:00,38.12,38.15,38.04,38.06,27100.0,38.12,38.15,38.04,38.06,27100.0
2014-07-16 10:40:00,38.07,38.12,38.04,38.07,13000.0,38.07,38.12,38.04,38.07,13000.0
2014-07-16 10:45:00,38.07,38.07,37.9,37.93,74300.0,38.07,38.07,37.9,37.93,74300.0
2014-07-16 10:50:00,37.92,37.97,37.83,37.93,74500.0,37.92,37.97,37.83,37.93,74500.0
2014-07-16 10:55:00,37.94,37.98,37.91,37.91,19000.0,37.94,37.98,37.91,37.91,19000.0
2014-07-16 11:00:00,37.9,38.02,37.9,37.98,30600.0,37.9,38.02,37.9,37.98,30600.0
2014-07-16 11:05:00,37.98,38.12,37.96,38.08,18200.0,37.98,38.12,37.96,38.08,18200.0
2014-07-16 11:10:00,38.08,38.11,38.04,38.07,20100.0,38.08,38.11,38.04,38.07,20100.0
2014-07-16 11:15:00,38.08,38.25,38.08,38.14,171100.0,38.08,38.25,38.08,38.14,171100.0
2014-07-16 11:20:00,38.17,38.25,38.14,38.17,228800.0,38.17,38.25,38.14,38.17,228800.0
2014-07-16 11:25:00,38.18,38.27,38.17,38.23,40800.0,38.18,38.27,38.17,38.23,40800.0
2014-07-16 11:30:00,38.22,38.24,38.16,38.18,27600.0,38.22,38.24,38.16,38.18,27600.0
2014-07-16 11:35:00,38.16,38.25,38.16,38.19,50500.0,38.16,38.25,38.16,38.19,50500.0
2014-07-16 11:40:00,38.21,38.22,38.18,38.19,14500.0,38.21,38.22,38.18,38.19,14500.0
2014-07-16 11:45:00,38.22,38.22,38.1,38.14,22500.0,38.22,38.22,38.1,38.14,22500.0
2014-07-16 11:50:00,38.16,38.24,38.14,38.16,44200.0,38.16,38.24,38.14,38.16,44200.0
2014-07-16 11:55:00,38.16,38.2,38.12,38.2,11800.0,38.16,38.2,38.12,38.2,11800.0
2014-07-16 12:00:00,38.2,38.27,38.18,38.21,21600.0,38.2,38.27,38.18,38.21,21600.0
2014-07-16 12:05:00,38.24,38.34,38.23,38.3,16300.0,38.24,38.34,38.23,38.3,16300.0
2014-07-16 12:10:00,38.3,38.3,38.19,38.2,21100.0,38.3,38.3,38.19,38.2,21100.0
2014-07-16 12:15:00,38.19,38.2,38.19,38.2,8900.0,38.19,38.2,38.19,38.2,8900.0
2014-07-16 12:20:00,38.2,38.2,38.14,38.15,4900.0,38.2,38.2,38.14,38.15,4900.0
2014-07-16 12:25:00,38.14,38.16,38.12,38.13,7300.0,38.14,38.16,38.12,38.13,7300.0
2014-07-16 12:30:00,38.12,38.19,38.12,38.19,9500.0,38.12,38.19,38.12,38.19,9500.0
2014-07-16 12:35:00,38.18,38.19,38.15,38.16,10300.0,38.18,38.19,38.15,38.16,10300.0
2014-07-16 12:40:00,38.17,38.25,38.16,38.23,8100.0,38.17,38.25,38.16,38.23,8100.0
2014-07-16 12:45:00,38.21,38.24,38.19,38.2,5300.0,38.21,38.24,38.19,38.2,5300.0
2014-07-16 12:50:00,38.19,38.21,38.18,38.21,6200.0,38.19,38.21,38.18,38.21,6200.0
2014-07-16 12:55:00,38.2,38.23,38.18,38.22,11200.0,38.2,38.23,38.18,38.22,11200.0
2014-07-16 13:00:00,38.19,38.22,38.12,38.12,20400.0,38.19,38.22,38.12,38.12,20400.0
2014-07-16 13:05:00,38.13,38.15,38.07,38.08,12100.0,38.13,38.15,38.07,38.08,12100.0
2014-07-16 13:10:00,38.08,38.14,38.07,38.11,9000.0,38.08,38.14,38.07,38.11,9000.0
2014-07-16 13:15:00,38.11,38.13,38.08,38.13,10500.0,38.11,38.13,38.08,38.13,10500.0
2014-07-16 13:20:00,38.12,38.13,38.09,38.13,8500.0,38.12,38.13,38.09,38.13,8500.0
2014-07-16 13:25:00,38.13,38.15,38.08,38.13,21500.0,38.13,38.15,38.08,38.13,21500.0
2014-07-16 13:30:00,38.14,38.23,38.14,38.19,14100.0,38.14,38.23,38.14,38.19,14100.0
2014-07-16 13:35:00,38.2,38.2,38.16,38.16,12100.0,38.2,38.2,38.16,38.16,12100.0
2014-07-16 13:40:00,38.16,38.2,38.16,38.19,13800.0,38.16,38.2,38.16,38.19,13800.0
2014-07-16 13:45:00,38.2,38.23,38.19,38.19,22600.0,38.2,38.23,38.19,38.19,22600.0
2014-07-16 13:50:00,38.19,38.23,38.19,38.23,17400.0,38.19,38.23,38.19,38.23,17400.0
2014-07-16 13:55:00,38.23,38.24,38.2,38.2,16300.0,38.23,38.24,38.2,38.2,16300.0
2014-07-16 14:00:00,38.2,38.22,38.18,38.22,14500.0,38.2,38.22,38.18,38.22,14500.0
2014-07-16 14:05:00,38.22,38.24,38.22,38.24,11800.0,38.22,38.24,38.22,38.24,11800.0
2014-07-16 14:10:00,38.24,38.29,38.24,38.27,17400.0,38.24,38.29,38.24,38.27,17400.0
2014-07-16 14:15:00,38.28,38.28,38.17,38.2,26100.0,38.28,38.28,38.17,38.2,26100.0
2014-07-16 14:20:00,38.21,38.23,38.16,38.16,14600.0,38.21,38.23,38.16,38.16,14600.0
2014-07-16 14:25:00,38.16,38.23,38.16,38.2,43400.0,38.16,38.23,38.16,38.2,43400.0
2014-07-16 14:30:00,38.2,38.23,38.18,38.22,10800.0,38.2,38.23,38.18,38.22,10800.0
2014-07-16 14:35:00,38.22,38.23,38.15,38.2,43900.0,38.22,38.23,38.15,38.2,43900.0
2014-07-16 14:40:00,38.2,38.2,38.16,38.18,19800.0,38.2,38.2,38.16,38.18,19800.0
2014-07-16 14:45:00,38.17,38.28,38.17,38.28,30400.0,38.17,38.28,38.17,38.28,30400.0
2014-07-16 14:50:00,38.29,38.3,38.25,38.25,18900.0,38.29,38.3,38.25,38.25,18900.0
2014-07-16 14:55:00,38.25,38.3,38.24,38.26,63100.0,38.25,38.3,38.24,38.26,63100.0
2014-07-16 15:00:00,38.25,38.26,38.25,38.25,8200.0,38.25,38.26,38.25,38.25,8200.0
2014-07-16 15:05:00,38.25,38.25,38.14,38.14,38300.0,38.25,38.25,38.14,38.14,38300.0
2014-07-16 15:10:00,38.14,38.14,38.06,38.07,45000.0,38.14,38.14,38.06,38.07,45000.0
2014-07-16 15:15:00,38.07,38.2,38.04,38.07,29300.0,38.07,38.2,38.04,38.07,29300.0
2014-07-16 15:20:00,38.08,38.12,38.08,38.1,15500.0,38.08,38.12,38.08,38.1,15500.0
2014-07-16 15:25:00,38.1,38.14,38.1,38.13,10100.0,38.1,38.14,38.1,38.13,10100.0
2014-07-16 15:30:00,38.13,38.13,38.1,38.11,18900.0,38.13,38.13,38.1,38.11,18900.0
2014-07-16 15:35:00,38.1,38.11,38.06,38.06,32400.0,38.1,38.11,38.06,38.06,32400.0
2014-07-16 15:40:00,38.06,38.14,38.06,38.12,78200.0,38.06,38.14,38.06,38.12,78200.0
2014-07-16 15:45:00,38.14,38.14,38.01,38.02,47500.0,38.14,38.14,38.01,38.02,47500.0
2014-07-16 15:50:00,38.02,38.08,38.02,38.04,53000.0,38.02,38.08,38.02,38.04,53000.0
2014-07-16 15:55:00,38.05,38.13,38.02,38.1,120400.0,38.05,38.13,38.02,38.1,120400.0
2014-07-17 09:30:00,37.94,38.02,37.76,37.97,56300.0,37.94,38.02,37.76,37.97,56300.0
2014-07-17 09:35:00,37.96,38.01,37.92,37.92,16200.0,37.96,38.01,37.92,37.92,16200.0
2014-07-17 09:40:00,37.96,38.04,37.93,38.0,23500.0,37.96,38.04,37.93,38.0,23500.0
2014-07-17 09:45:00,38.0,38.09,37.95,38.07,13200.0,38.0,38.09,37.95,38.07,13200.0
2014-07-17 09:50:00,38.07,38.94,38.06,38.38,287600.0,38.07,38.94,38.06,38.38,287600.0
2014-07-17 09:55:00,38.47,38.77,38.38,38.5,218000.0,38.47,38.77,38.38,38.5,218000.0
2014-07-17 10:00:00,38.48,38.55,38.22,38.38,72000.0,38.48,38.55,38.22,38.38,72000.0
2014-07-17 10:05:00,38.35,38.36,38.22,38.25,26800.0,38.35,38.36,38.22,38.25,26800.0
2014-07-17 10:10:00,38.25,38.32,38.23,38.32,66300.0,38.25,38.32,38.23,38.32,66300.0
2014-07-17 10:15:00,38.28,38.41,38.28,38.4,32500.0,38.28,38.41,38.28,38.4,32500.0
2014-07-17 10:20:00,38.41,38.51,38.41,38.48,46400.0,38.41,38.51,38.41,38.48,46400.0
2014-07-17 10:25:00,38.5,38.58,38.48,38.51,85800.0,38.5,38.58,38.48,38.51,85800.0
2014-07-17 10:30:00,38.51,38.57,38.48,38.56,22100.0,38.51,38.57,38.48,38.56,22100.0
2014-07-17 10:35:00,38.55,38.55,38.49,38.51,16600.0,38.55,38.55,38.49,38.51,16600.0
2014-07-17 10:40:00,38.52,38.53,38.46,38.47,16400.0,38.52,38.53,38.46,38.47,16400.0
2014-07-17 10:45:00,38.47,38.5,38.4,38.43,29900.0,38.47,38.5,38.4,38.43,29900.0
2014-07-17 10:50:00,38.42,38.51,38.41,38.47,27800.0,38.42,38.51,38.41,38.47,27800.0
2014-07-17 10:55:00,38.48,38.48,38.18,38.23,90100.0,38.48,38.48,38.18,38.23,90100.0
2014-07-17 11:00:00,38.21,38.33,38.16,38.19,31400.0,38.21,38.33,38.16,38.19,31400.0
2014-07-17 11:05:00,38.2,38.28,38.19,38.25,15800.0,38.2,38.28,38.19,38.25,15800.0
2014-07-17 11:10:00,38.26,38.3,38.22,38.23,16400.0,38.26,38.3,38.22,38.23,16400.0
2014-07-17 11:15:00,38.23,38.32,38.17,38.32,23300.0,38.23,38.32,38.17,38.32,23300.0
2014-07-17 11:20:00,38.31,38.4,38.3,38.34,21300.0,38.31,38.4,38.3,38.34,21300.0
2014-07-17 11:25:00,38.33,38.38,38.26,38.27,19000.0,38.33,38.38,38.26,38.27,19000.0
2014-07-17 11:30:00,38.27,38.31,38.21,38.31,8900.0,38.27,38.31,38.21,38.31,8900.0
2014-07-17 11:35:00,38.34,38.37,38.27,38.27,11900.0,38.34,38.37,38.27,38.27,11900.0
2014-07-17 11:40:00,38.29,38.3,38.23,38.24,7000.0,38.29,38.3,38.23,38.24,7000.0
2014-07-17 11:45:00,38.22,38.26,38.16,38.22,22800.0,38.22,38.26,38.16,38.22,22800.0
2014-07-17 11:50:00,38.23,38.24,38.2,38.2,6800.0,38.23,38.24,38.2,38.2,6800.0
2014-07-17 11:55:00,38.2,38.26,38.2,38.21,18200.0,38.2,38.26,38.2,38.21,18200.0
2014-07-17 12:00:00,38.22,38.22,38.16,38.2,17600.0,38.22,38.22,38.16,38.2,17600.0
2014-07-17 12:05:00,38.21,38.29,38.2,38.26,11100.0,38.21,38.29,38.2,38.26,11100.0
2014-07-17 12:10:00,38.27,38.35,38.27,38.34,8800.0,38.27,38.35,38.27,38.34,8800.0
2014-07-17 12:15:00,38.31,38.32,38.27,38.29,8200.0,38.31,38.32,38.27,38.29,8200.0
2014-07-17 12:20:00,38.28,38.28,38.25,38.28,3800.0,38.28,38.28,38.25,38.28,3800.0
2014-07-17 12:25:00,38.27,38.27,38.26,38.26,12500.0,38.27,38.27,38.26,38.26,12500.0
2014-07-17 12:30:00,38.27,38.27,38.23,38.25,5000.0,38.27,38.27,38.23,38.25,5000.0
2014-07-17 12:35:00,38.23,38.28,38.23,38.24,5600.0,38.23,38.28,38.23,38.24,5600.0
2014-07-17 12:40:00,38.25,38.28,38.25,38.26,6200.0,38.25,38.28,38.25,38.26,6200.0
2014-07-17 12:45:00,38.27,38.32,38.27,38.29,7100.0,38.27,38.32,38.27,38.29,7100.0
2014-07-17 12:50:00,38.29,38.31,38.24,38.28,14200.0,38.29,38.31,38.24,38.28,14200.0
2014-07-17 12:55:00,38.28,38.31,38.27,38.29,5800.0,38.28,38.31,38.27,38.29,5800.0
2014-07-17 13:00:00,38.3,38.31,38.25,38.26,8500.0,38.3,38.31,38.25,38.26,8500.0
2014-07-17 13:05:00,38.25,38.26,38.23,38.25,7000.0,38.25,38.26,38.23,38.25,7000.0
2014-07-17 13:10:00,38.25,38.29,38.25,38.29,5900.0,38.25,38.29,38.25,38.29,5900.0
2014-07-17 13:15:00,38.31,38.33,38.3,38.32,3300.0,38.31,38.33,38.3,38.32,3300.0
2014-07-17 13:20:00,38.31,38.32,38.25,38.25,14200.0,38.31,38.32,38.25,38.25,14200.0
2014-07-17 13:25:00,38.26,38.28,38.23,38.25,5100.0,38.26,38.28,38.23,38.25,5100.0
2014-07-17 13:30:00,38.25,38.3,38.25,38.25,9500.0,38.25,38.3,38.25,38.25,9500.0
2014-07-17 13:35:00,38.24,38.25,38.2,38.2,15900.0,38.24,38.25,38.2,38.2,15900.0
2014-07-17 13:40:00,38.21,38.21,38.2,38.21,12400.0,38.21,38.21,38.2,38.21,12400.0
2014-07-17 13:45:00,38.21,38.23,38.2,38.21,8200.0,38.21,38.23,38.2,38.21,8200.0
2014-07-17 13:50:00,38.21,38.23,38.2,38.23,8900.0,38.21,38.23,38.2,38.23,8900.0
2014-07-17 13:55:00,38.21,38.23,38.2,38.2,9700.0,38.21,38.23,38.2,38.2,9700.0
2014-07-17 14:00:00,38.2,38.22,38.2,38.21,9200.0,38.2,38.22,38.2,38.21,9200.0
2014-07-17 14:05:00,38.21,38.21,38.09,38.09,19900.0,38.21,38.21,38.09,38.09,19900.0
2014-07-17 14:10:00,38.09,38.15,38.09,38.14,13000.0,38.09,38.15,38.09,38.14,13000.0
2014-07-17 14:15:00,38.15,38.17,38.0,38.06,40800.0,38.15,38.17,38.0,38.06,40800.0
2014-07-17 14:20:00,38.06,38.12,38.04,38.12,16600.0,38.06,38.12,38.04,38.12,16600.0
2014-07-17 14:25:00,38.11,38.12,38.05,38.06,18400.0,38.11,38.12,38.05,38.06,18400.0
2014-07-17 14:30:00,38.06,38.12,38.06,38.09,4500.0,38.06,38.12,38.06,38.09,4500.0
2014-07-17 14:35:00,38.09,38.12,38.09,38.11,14600.0,38.09,38.12,38.09,38.11,14600.0
2014-07-17 14:40:00,38.1,38.11,38.09,38.1,2200.0,38.1,38.11,38.09,38.1,2200.0
2014-07-17 14:45:00,38.09,38.1,38.07,38.08,11100.0,38.09,38.1,38.07,38.08,11100.0
2014-07-17 14:50:00,38.08,38.11,38.08,38.1,9700.0,38.08,38.11,38.08,38.1,9700.0
2014-07-17 14:55:00,38.11,38.11,38.08,38.09,18900.0,38.11,38.11,38.08,38.09,18900.0
2014-07-17 15:00:00,38.08,38.08,38.05,38.05,23400.0,38.08,38.08,38.05,38.05,23400.0
2014-07-17 15:05:00,38.05,38.07,38.04,38.05,19500.0,38.05,38.07,38.04,38.05,19500.0
2014-07-17 15:10:00,38.05,38.07,38.01,38.02,15700.0,38.05,38.07,38.01,38.02,15700.0
2014-07-17 15:15:00,38.03,38.03,37.92,37.93,51700.0,38.03,38.03,37.92,37.93,51700.0
2014-07-17 15:20:00,37.93,37.97,37.92,37.97,27700.0,37.93,37.97,37.92,37.97,27700.0
2014-07-17 15:25:00,37.97,38.01,37.95,37.95,37600.0,37.97,38.01,37.95,37.95,37600.0
2014-07-17 15:30:00,37.95,37.95,37.9,37.91,30500.0,37.95,37.95,37.9,37.91,30500.0
2014-07-17 15:35:00,37.9,37.94,37.87,37.91,32500.0,37.9,37.94,37.87,37.91,32500.0
2014-07-17 15:40:00,37.9,37.91,37.85,37.86,48900.0,37.9,37.91,37.85,37.86,48900.0
2014-07-17 15:45:00,37.85,37.94,37.85,37.94,74800.0,37.85,37.94,37.85,37.94,74800.0
2014-07-17 15:50:00,37.95,38.01,37.95,37.99,49100.0,37.95,38.01,37.95,37.99,49100.0
2014-07-17 15:55:00,37.99,38.01,37.92,37.97,76700.0,37.99,38.01,37.92,37.97,76700.0
2014-07-18 09:30:00,38.36,38.36,37.86,37.95,187600.0,38.36,38.36,37.86,37.95,187600.0
2014-07-18 09:35:00,37.98,38.11,37.8,37.84,47500.0,37.98,38.11,37.8,37.84,47500.0
2014-07-18 09:40:00,37.84,37.88,37.74,37.75,25600.0,37.84,37.88,37.74,37.75,25600.0
2014-07-18 09:45:00,37.75,37.83,37.62,37.66,40700.0,37.75,37.83,37.62,37.66,40700.0
2014-07-18 09:50:00,37.66,37.79,37.66,37.77,19800.0,37.66,37.79,37.66,37.77,19800.0
2014-07-18 09:55:00,37.77,37.77,37.65,37.7,27100.0,37.77,37.77,37.65,37.7,27100.0
2014-07-18 10:00:00,37.7,37.78,37.68,37.72,28700.0,37.7,37.78,37.68,37.72,28700.0
2014-07-18 10:05:00,37.68,37.8,37.66,37.77,37500.0,37.68,37.8,37.66,37.77,37500.0
2014-07-18 10:10:00,37.79,37.8,37.66,37.68,19500.0,37.79,37.8,37.66,37.68,19500.0
2014-07-18 10:15:00,37.69,37.69,37.58,37.67,19100.0,37.69,37.69,37.58,37.67,19100.0
2014-07-18 10:20:00,37.66,37.77,37.66,37.75,48500.0,37.66,37.77,37.66,37.75,48500.0
2014-07-18 10:25:00,37.75,37.76,37.58,37.58,48700.0,37.75,37.76,37.58,37.58,48700.0
2014-07-18 10:30:00,37.59,37.62,37.52,37.58,27400.0,37.59,37.62,37.52,37.58,27400.0
2014-07-18 10:35:00,37.58,37.63,37.56,37.62,18600.0,37.58,37.63,37.56,37.62,18600.0
2014-07-18 10:40:00,37.62,37.7,37.62,37.63,21600.0,37.62,37.7,37.62,37.63,21600.0
2014-07-18 10:45:00,37.65,37.69,37.61,37.68,12100.0,37.65,37.69,37.61,37.68,12100.0
2014-07-18 10:50:00,37.69,37.75,37.65,37.74,26100.0,37.69,37.75,37.65,37.74,26100.0
2014-07-18 10:55:00,37.75,37.86,37.74,37.86,18800.0,37.75,37.86,37.74,37.86,18800.0
2014-07-18 11:00:00,37.88,37.91,37.74,37.77,12900.0,37.88,37.91,37.74,37.77,12900.0
2014-07-18 11:05:00,37.77,37.86,37.77,37.82,13700.0,37.77,37.86,37.77,37.82,13700.0
2014-07-18 11:10:00,37.83,37.9,37.83,37.86,7300.0,37.83,37.9,37.83,37.86,7300.0
2014-07-18 11:15:00,37.86,37.86,37.77,37.77,22600.0,37.86,37.86,37.77,37.77,22600.0
2014-07-18 11:20:00,37.77,37.78,37.7,37.71,11100.0,37.77,37.78,37.7,37.71,11100.0
2014-07-18 11:25:00,37.7,37.73,37.66,37.66,17100.0,37.7,37.73,37.66,37.66,17100.0
2014-07-18 11:30:00,37.67,37.75,37.67,37.71,11100.0,37.67,37.75,37.67,37.71,11100.0
2014-07-18 11:35:00,37.72,37.81,37.72,37.79,8200.0,37.72,37.81,37.72,37.79,8200.0
2014-07-18 11:40:00,37.78,37.79,37.73,37.75,12200.0,37.78,37.79,37.73,37.75,12200.0
2014-07-18 11:45:00,37.74,37.74,37.7,37.73,9300.0,37.74,37.74,37.7,37.73,9300.0
2014-07-18 11:50:00,37.72,37.72,37.65,37.66,23800.0,37.72,37.72,37.65,37.66,23800.0
2014-07-18 11:55:00,37.66,37.66,37.61,37.64,12400.0,37.66,37.66,37.61,37.64,12400.0
2014-07-18 12:00:00,37.65,37.69,37.64,37.69,11800.0,37.65,37.69,37.64,37.69,11800.0
2014-07-18 12:05:00,37.69,37.72,37.69,37.71,14100.0,37.69,37.72,37.69,37.71,14100.0
2014-07-18 12:10:00,37.71,37.71,37.66,37.69,12000.0,37.71,37.71,37.66,37.69,12000.0
2014-07-18 12:15:00,37.69,37.73,37.69,37.73,11300.0,37.69,37.73,37.69,37.73,11300.0
2014-07-18 12:20:00,37.73,37.76,37.69,37.7,30100.0,37.73,37.76,37.69,37.7,30100.0
2014-07-18 12:25:00,37.7,37.71,37.66,37.68,10200.0,37.7,37.71,37.66,37.68,10200.0
2014-07-18 12:30:00,37.69,37.69,37.65,37.66,13300.0,37.69,37.69,37.65,37.66,13300.0
2014-07-18 12:35:00,37.66,37.71,37.65,37.71,7900.0,37.66,37.71,37.65,37.71,7900.0
2014-07-18 12:40:00,37.71,37.72,37.66,37.67,10500.0,37.71,37.72,37.66,37.67,10500.0
2014-07-18 12:45:00,37.67,37.69,37.66,37.68,11300.0,37.67,37.69,37.66,37.68,11300.0
2014-07-18 12:50:00,37.69,37.7,37.67,37.7,13000.0,37.69,37.7,37.67,37.7,13000.0
2014-07-18 12:55:00,37.69,37.71,37.68,37.69,5100.0,37.69,37.71,37.68,37.69,5100.0
2014-07-18 13:00:00,37.68,37.69,37.61,37.63,11200.0,37.68,37.69,37.61,37.63,11200.0
2014-07-18 13:05:00,37.62,37.64,37.6,37.63,21700.0,37.62,37.64,37.6,37.63,21700.0
2014-07-18 13:10:00,37.63,37.67,37.62,37.66,14900.0,37.63,37.67,37.62,37.66,14900.0
2014-07-18 13:15:00,37.67,37.7,37.63,37.7,19000.0,37.67,37.7,37.63,37.7,19000.0
2014-07-18 13:20:00,37.71,37.74,37.68,37.74,16100.0,37.71,37.74,37.68,37.74,16100.0
2014-07-18 13:25:00,37.76,37.78,37.7,37.7,19200.0,37.76,37.78,37.7,37.7,19200.0
2014-07-18 13:30:00,37.71,37.76,37.71,37.72,11900.0,37.71,37.76,37.71,37.72,11900.0
2014-07-18 13:35:00,37.72,37.83,37.69,37.81,55200.0,37.72,37.83,37.69,37.81,55200.0
2014-07-18 13:40:00,37.81,37.93,37.8,37.91,37500.0,37.81,37.93,37.8,37.91,37500.0
2014-07-18 13:45:00,37.93,37.94,37.9,37.93,15300.0,37.93,37.94,37.9,37.93,15300.0
2014-07-18 13:50:00,37.91,37.98,37.91,37.98,15900.0,37.91,37.98,37.91,37.98,15900.0
2014-07-18 13:55:00,37.99,38.0,37.96,37.98,26300.0,37.99,38.0,37.96,37.98,26300.0
2014-07-18 14:00:00,37.99,38.0,37.96,37.99,23200.0,37.99,38.0,37.96,37.99,23200.0
2014-07-18 14:05:00,37.99,38.0,37.95,38.0,36300.0,37.99,38.0,37.95,38.0,36300.0
2014-07-18 14:10:00,38.0,38.05,37.97,38.05,48200.0,38.0,38.05,37.97,38.05,48200.0
2014-07-18 14:15:00,38.06,38.09,38.06,38.08,34600.0,38.06,38.09,38.06,38.08,34600.0
2014-07-18 14:20:00,38.07,38.08,38.01,38.02,40800.0,38.07,38.08,38.01,38.02,40800.0
2014-07-18 14:25:00,38.02,38.03,37.96,37.98,20800.0,38.02,38.03,37.96,37.98,20800.0
2014-07-18 14:30:00,37.98,37.98,37.94,37.94,16400.0,37.98,37.98,37.94,37.94,16400.0
2014-07-18 14:35:00,37.94,37.95,37.9,37.91,26200.0,37.94,37.95,37.9,37.91,26200.0
2014-07-18 14:40:00,37.92,38.0,37.92,38.0,20800.0,37.92,38.0,37.92,38.0,20800.0
2014-07-18 14:45:00,38.0,38.02,37.98,38.02,34100.0,38.0,38.02,37.98,38.02,34100.0
2014-07-18 14:50:00,38.02,38.05,38.02,38.02,18400.0,38.02,38.05,38.02,38.02,18400.0
2014-07-18 14:55:00,38.02,38.03,37.95,37.98,36700.0,38.02,38.03,37.95,37.98,36700.0
2014-07-18 15:00:00,37.97,38.01,37.96,38.0,22100.0,37.97,38.01,37.96,38.0,22100.0
2014-07-18 15:05:00,38.0,38.11,37.99,38.11,32300.0,38.0,38.11,37.99,38.11,32300.0
2014-07-18 15:10:00,38.11,38.14,38.08,38.1,25800.0,38.11,38.14,38.08,38.1,25800.0
2014-07-18 15:15:00,38.1,38.13,38.08,38.1,24400.0,38.1,38.13,38.08,38.1,24400.0
2014-07-18 15:20:00,38.09,38.14,38.09,38.14,27700.0,38.09,38.14,38.09,38.14,27700.0
2014-07-18 15:25:00,38.13,38.14,38.08,38.12,26600.0,38.13,38.14,38.08,38.12,26600.0
2014-07-18 15:30:00,38.12,38.15,38.08,38.11,43600.0,38.12,38.15,38.08,38.11,43600.0
2014-07-18 15:35:00,38.11,38.2,38.09,38.19,37200.0,38.11,38.2,38.09,38.19,37200.0
2014-07-18 15:40:00,38.2,38.26,38.19,38.23,50800.0,38.2,38.26,38.19,38.23,50800.0
2014-07-18 15:45:00,38.23,38.26,38.21,38.23,77700.0,38.23,38.26,38.21,38.23,77700.0
2014-07-18 15:50:00,38.23,38.25,38.17,38.19,92400.0,38.23,38.25,38.17,38.19,92400.0
2014-07-18 15:55:00,38.2,38.21,38.13,38.15,179800.0,38.2,38.21,38.13,38.15,179800.0
2014-07-21 09:30:00,38.06,38.06,37.78,37.84,34600.0,38.06,38.06,37.78,37.84,34600.0
2014-07-21 09:35:00,37.85,37.85,37.76,37.76,46300.0,37.85,37.85,37.76,37.76,46300.0
2014-07-21 09:40:00,37.76,37.79,37.55,37.62,59700.0,37.76,37.79,37.55,37.62,59700.0
2014-07-21 09:45:00,37.63,37.66,37.58,37.63,80500.0,37.63,37.66,37.58,37.63,80500.0
2014-07-21 09:50:00,37.64,37.83,37.63,37.82,41700.0,37.64,37.83,37.63,37.82,41700.0
2014-07-21 09:55:00,37.82,37.82,37.72,37.77,34500.0,37.82,37.82,37.72,37.77,34500.0
2014-07-21 10:00:00,37.77,37.77,37.61,37.63,45400.0,37.77,37.77,37.61,37.63,45400.0
2014-07-21 10:05:00,37.63,37.63,37.5,37.52,53100.0,37.63,37.63,37.5,37.52,53100.0
2014-07-21 10:10:00,37.55,37.62,37.53,37.6,22100.0,37.55,37.62,37.53,37.6,22100.0
2014-07-21 10:15:00,37.61,37.73,37.61,37.66,24400.0,37.61,37.73,37.61,37.66,24400.0
2014-07-21 10:20:00,37.66,37.69,37.61,37.67,18200.0,37.66,37.69,37.61,37.67,18200.0
2014-07-21 10:25:00,37.66,37.73,37.61,37.73,17800.0,37.66,37.73,37.61,37.73,17800.0
2014-07-21 10:30:00,37.7,37.71,37.62,37.62,11700.0,37.7,37.71,37.62,37.62,11700.0
2014-07-21 10:35:00,37.62,37.63,37.53,37.54,23000.0,37.62,37.63,37.53,37.54,23000.0
2014-07-21 10:40:00,37.54,37.6,37.47,37.55,106500.0,37.54,37.6,37.47,37.55,106500.0
2014-07-21 10:45:00,37.55,37.63,37.55,37.58,16400.0,37.55,37.63,37.55,37.58,16400.0
2014-07-21 10:50:00,37.59,37.59,37.52,37.52,17900.0,37.59,37.59,37.52,37.52,17900.0
2014-07-21 10:55:00,37.52,37.55,37.49,37.5,24100.0,37.52,37.55,37.49,37.5,24100.0
2014-07-21 11:00:00,37.49,37.5,37.42,37.47,27400.0,37.49,37.5,37.42,37.47,27400.0
2014-07-21 11:05:00,37.47,37.49,37.45,37.47,14600.0,37.47,37.49,37.45,37.47,14600.0
2014-07-21 11:10:00,37.45,37.47,37.35,37.35,26300.0,37.45,37.47,37.35,37.35,26300.0
2014-07-21 11:15:00,37.35,37.46,37.33,37.41,26300.0,37.35,37.46,37.33,37.41,26300.0
2014-07-21 11:20:00,37.41,37.45,37.41,37.41,24700.0,37.41,37.45,37.41,37.41,24700.0
2014-07-21 11:25:00,37.42,37.44,37.39,37.39,12100.0,37.42,37.44,37.39,37.39,12100.0
2014-07-21 11:30:00,37.39,37.39,37.33,37.34,19700.0,37.39,37.39,37.33,37.34,19700.0
2014-07-21 11:35:00,37.36,37.36,37.26,37.3,38300.0,37.36,37.36,37.26,37.3,38300.0
2014-07-21 11:40:00,37.3,37.42,37.3,37.41,16800.0,37.3,37.42,37.3,37.41,16800.0
2014-07-21 11:45:00,37.41,37.42,37.3,37.36,13600.0,37.41,37.42,37.3,37.36,13600.0
2014-07-21 11:50:00,37.36,37.38,37.34,37.38,12000.0,37.36,37.38,37.34,37.38,12000.0
2014-07-21 11:55:00,37.37,37.45,37.36,37.45,26100.0,37.37,37.45,37.36,37.45,26100.0
2014-07-21 12:00:00,37.44,37.48,37.44,37.47,17500.0,37.44,37.48,37.44,37.47,17500.0
2014-07-21 12:05:00,37.45,37.5,37.45,37.48,11000.0,37.45,37.5,37.45,37.48,11000.0
2014-07-21 12:10:00,37.49,37.52,37.45,37.51,10900.0,37.49,37.52,37.45,37.51,10900.0
2014-07-21 12:15:00,37.52,37.52,37.45,37.46,16900.0,37.52,37.52,37.45,37.46,16900.0
2014-07-21 12:20:00,37.46,37.48,37.41,37.41,13100.0,37.46,37.48,37.41,37.41,13100.0
2014-07-21 12:25:00,37.4,37.42,37.4,37.4,2000.0,37.4,37.42,37.4,37.4,2000.0
2014-07-21 12:30:00,37.41,37.43,37.39,37.43,91200.0,37.41,37.43,37.39,37.43,91200.0
2014-07-21 12:35:00,37.43,37.48,37.43,37.48,12200.0,37.43,37.48,37.43,37.48,12200.0
2014-07-21 12:40:00,37.48,37.54,37.48,37.52,13300.0,37.48,37.54,37.48,37.52,13300.0
2014-07-21 12:45:00,37.54,37.56,37.52,37.53,9900.0,37.54,37.56,37.52,37.53,9900.0
2014-07-21 12:50:00,37.53,37.53,37.51,37.53,10100.0,37.53,37.53,37.51,37.53,10100.0
2014-07-21 12:55:00,37.53,37.55,37.49,37.49,18800.0,37.53,37.55,37.49,37.49,18800.0
2014-07-21 13:00:00,37.49,37.52,37.49,37.5,13700.0,37.49,37.52,37.49,37.5,13700.0
2014-07-21 13:05:00,37.49,37.51,37.49,37.51,3800.0,37.49,37.51,37.49,37.51,3800.0
2014-07-21 13:10:00,37.52,37.54,37.51,37.54,12500.0,37.52,37.54,37.51,37.54,12500.0
2014-07-21 13:15:00,37.53,37.53,37.47,37.48,19800.0,37.53,37.53,37.47,37.48,19800.0
2014-07-21 13:20:00,37.5,37.52,37.48,37.48,20300.0,37.5,37.52,37.48,37.48,20300.0
2014-07-21 13:25:00,37.49,37.53,37.48,37.53,9200.0,37.49,37.53,37.48,37.53,9200.0
2014-07-21 13:30:00,37.54,37.55,37.52,37.53,10300.0,37.54,37.55,37.52,37.53,10300.0
2014-07-21 13:35:00,37.53,37.55,37.51,37.52,16900.0,37.53,37.55,37.51,37.52,16900.0
2014-07-21 13:40:00,37.53,37.61,37.53,37.61,6500.0,37.53,37.61,37.53,37.61,6500.0
2014-07-21 13:45:00,37.62,37.63,37.58,37.6,18000.0,37.62,37.63,37.58,37.6,18000.0
2014-07-21 13:50:00,37.62,37.65,37.59,37.59,20400.0,37.62,37.65,37.59,37.59,20400.0
2014-07-21 13:55:00,37.59,37.61,37.56,37.57,9600.0,37.59,37.61,37.56,37.57,9600.0
2014-07-21 14:00:00,37.59,37.6,37.55,37.6,17000.0,37.59,37.6,37.55,37.6,17000.0
2014-07-21 14:05:00,37.61,37.62,37.58,37.61,10400.0,37.61,37.62,37.58,37.61,10400.0
2014-07-21 14:10:00,37.61,37.69,37.58,37.61,27900.0,37.61,37.69,37.58,37.61,27900.0
2014-07-21 14:15:00,37.6,37.61,37.57,37.59,7900.0,37.6,37.61,37.57,37.59,7900.0
2014-07-21 14:20:00,37.59,37.6,37.56,37.57,13400.0,37.59,37.6,37.56,37.57,13400.0
2014-07-21 14:25:00,37.57,37.57,37.55,37.55,20700.0,37.57,37.57,37.55,37.55,20700.0
2014-07-21 14:30:00,37.55,37.55,37.51,37.51,20500.0,37.55,37.55,37.51,37.51,20500.0
2014-07-21 14:35:00,37.52,37.56,37.52,37.55,9100.0,37.52,37.56,37.52,37.55,9100.0
2014-07-21 14:40:00,37.53,37.56,37.52,37.55,7300.0,37.53,37.56,37.52,37.55,7300.0
2014-07-21 14:45:00,37.57,37.57,37.53,37.53,5200.0,37.57,37.57,37.53,37.53,5200.0
2014-07-21 14:50:00,37.54,37.62,37.54,37.61,3500.0,37.54,37.62,37.54,37.61,3500.0
2014-07-21 14:55:00,37.6,37.61,37.59,37.6,11800.0,37.6,37.61,37.59,37.6,11800.0
2014-07-21 15:00:00,37.59,37.59,37.51,37.54,38100.0,37.59,37.59,37.51,37.54,38100.0
2014-07-21 15:05:00,37.55,37.56,37.47,37.48,30200.0,37.55,37.56,37.47,37.48,30200.0
2014-07-21 15:10:00,37.49,37.5,37.47,37.47,25400.0,37.49,37.5,37.47,37.47,25400.0
2014-07-21 15:15:00,37.48,37.5,37.47,37.47,8500.0,37.48,37.5,37.47,37.47,8500.0
2014-07-21 15:20:00,37.47,37.51,37.4,37.51,25000.0,37.47,37.51,37.4,37.51,25000.0
2014-07-21 15:25:00,37.51,37.52,37.45,37.49,28600.0,37.51,37.52,37.45,37.49,28600.0
2014-07-21 15:30:00,37.49,37.5,37.47,37.49,15300.0,37.49,37.5,37.47,37.49,15300.0
2014-07-21 15:35:00,37.5,37.5,37.49,37.5,10400.0,37.5,37.5,37.49,37.5,10400.0
2014-07-21 15:40:00,37.5,37.5,37.46,37.46,31300.0,37.5,37.5,37.46,37.46,31300.0
2014-07-21 15:45:00,37.46,37.48,37.43,37.48,54600.0,37.46,37.48,37.43,37.48,54600.0
2014-07-21 15:50:00,37.48,37.52,37.47,37.52,55500.0,37.48,37.52,37.47,37.52,55500.0
2014-07-21 15:55:00,37.52,37.53,37.49,37.51,81100.0,37.52,37.53,37.49,37.51,81100.0
2014-07-22 09:30:00,37.74,37.76,37.6,37.68,32800.0,37.74,37.76,37.6,37.68,32800.0
2014-07-22 09:35:00,37.68,37.71,37.5,37.52,19000.0,37.68,37.71,37.5,37.52,19000.0
2014-07-22 09:40:00,37.5,37.65,37.46,37.64,19800.0,37.5,37.65,37.46,37.64,19800.0
2014-07-22 09:45:00,37.64,37.65,37.54,37.65,17000.0,37.64,37.65,37.54,37.65,17000.0
2014-07-22 09:50:00,37.67,37.72,37.55,37.56,31900.0,37.67,37.72,37.55,37.56,31900.0
2014-07-22 09:55:00,37.55,37.6,37.51,37.6,47700.0,37.55,37.6,37.51,37.6,47700.0
2014-07-22 10:00:00,37.6,37.73,37.6,37.66,22100.0,37.6,37.73,37.6,37.66,22100.0
2014-07-22 10:05:00,37.67,37.75,37.67,37.71,18700.0,37.67,37.75,37.67,37.71,18700.0
2014-07-22 10:10:00,37.72,37.74,37.62,37.67,22800.0,37.72,37.74,37.62,37.67,22800.0
2014-07-22 10:15:00,37.67,37.76,37.67,37.71,16800.0,37.67,37.76,37.67,37.71,16800.0
2014-07-22 10:20:00,37.71,37.73,37.69,37.73,11900.0,37.71,37.73,37.69,37.73,11900.0
2014-07-22 10:25:00,37.72,37.74,37.65,37.66,20100.0,37.72,37.74,37.65,37.66,20100.0
2014-07-22 10:30:00,37.66,37.67,37.52,37.52,17700.0,37.66,37.67,37.52,37.52,17700.0
2014-07-22 10:35:00,37.52,37.64,37.5,37.61,12500.0,37.52,37.64,37.5,37.61,12500.0
2014-07-22 10:40:00,37.59,37.71,37.57,37.71,7500.0,37.59,37.71,37.57,37.71,7500.0
2014-07-22 10:45:00,37.7,37.71,37.63,37.71,15600.0,37.7,37.71,37.63,37.71,15600.0
2014-07-22 10:50:00,37.73,37.79,37.73,37.78,14300.0,37.73,37.79,37.73,37.78,14300.0
2014-07-22 10:55:00,37.76,37.79,37.75,37.79,9200.0,37.76,37.79,37.75,37.79,9200.0
2014-07-22 11:00:00,37.79,37.83,37.73,37.76,29800.0,37.79,37.83,37.73,37.76,29800.0
2014-07-22 11:05:00,37.76,37.83,37.72,37.75,15700.0,37.76,37.83,37.72,37.75,15700.0
2014-07-22 11:10:00,37.76,37.78,37.69,37.69,16300.0,37.76,37.78,37.69,37.69,16300.0
2014-07-22 11:15:00,37.7,37.7,37.68,37.7,8700.0,37.7,37.7,37.68,37.7,8700.0
2014-07-22 11:20:00,37.7,37.7,37.66,37.67,7900.0,37.7,37.7,37.66,37.67,7900.0
2014-07-22 11:25:00,37.66,37.68,37.66,37.68,6700.0,37.66,37.68,37.66,37.68,6700.0
2014-07-22 11:30:00,37.68,37.69,37.65,37.67,12200.0,37.68,37.69,37.65,37.67,12200.0
2014-07-22 11:35:00,37.68,37.69,37.6,37.63,9500.0,37.68,37.69,37.6,37.63,9500.0
2014-07-22 11:40:00,37.64,37.66,37.63,37.65,9800.0,37.64,37.66,37.63,37.65,9800.0
2014-07-22 11:45:00,37.64,37.69,37.64,37.64,9500.0,37.64,37.69,37.64,37.64,9500.0
2014-07-22 11:50:00,37.62,37.65,37.6,37.62,8600.0,37.62,37.65,37.6,37.62,8600.0
2014-07-22 11:55:00,37.62,37.62,37.59,37.6,4700.0,37.62,37.62,37.59,37.6,4700.0
2014-07-22 12:00:00,37.6,37.63,37.59,37.63,26200.0,37.6,37.63,37.59,37.63,26200.0
2014-07-22 12:05:00,37.62,37.64,37.52,37.59,36800.0,37.62,37.64,37.52,37.59,36800.0
2014-07-22 12:10:00,37.59,37.62,37.59,37.6,7500.0,37.59,37.62,37.59,37.6,7500.0
2014-07-22 12:15:00,37.58,37.61,37.57,37.59,18400.0,37.58,37.61,37.57,37.59,18400.0
2014-07-22 12:20:00,37.6,37.62,37.57,37.57,9600.0,37.6,37.62,37.57,37.57,9600.0
2014-07-22 12:25:00,37.57,37.62,37.57,37.61,6500.0,37.57,37.62,37.57,37.61,6500.0
2014-07-22 12:30:00,37.62,37.66,37.6,37.61,9300.0,37.62,37.66,37.6,37.61,9300.0
2014-07-22 12:35:00,37.62,37.62,37.6,37.62,8600.0,37.62,37.62,37.6,37.62,8600.0
2014-07-22 12:40:00,37.62,37.63,37.59,37.59,9700.0,37.62,37.63,37.59,37.59,9700.0
2014-07-22 12:45:00,37.59,37.59,37.57,37.58,4800.0,37.59,37.59,37.57,37.58,4800.0
2014-07-22 12:50:00,37.58,37.59,37.57,37.59,2800.0,37.58,37.59,37.57,37.59,2800.0
2014-07-22 12:55:00,37.6,37.68,37.6,37.65,58300.0,37.6,37.68,37.6,37.65,58300.0
2014-07-22 13:00:00,37.66,37.7,37.66,37.66,5900.0,37.66,37.7,37.66,37.66,5900.0
2014-07-22 13:05:00,37.65,37.67,37.64,37.66,13100.0,37.65,37.67,37.64,37.66,13100.0
2014-07-22 13:10:00,37.65,37.67,37.65,37.67,12200.0,37.65,37.67,37.65,37.67,12200.0
2014-07-22 13:15:00,37.67,37.68,37.65,37.66,19700.0,37.67,37.68,37.65,37.66,19700.0
2014-07-22 13:20:00,37.65,37.67,37.58,37.61,9500.0,37.65,37.67,37.58,37.61,9500.0
2014-07-22 13:25:00,37.61,37.65,37.56,37.58,11600.0,37.61,37.65,37.56,37.58,11600.0
2014-07-22 13:30:00,37.57,37.63,37.57,37.59,7800.0,37.57,37.63,37.57,37.59,7800.0
2014-07-22 13:35:00,37.59,37.63,37.59,37.63,3000.0,37.59,37.63,37.59,37.63,3000.0
2014-07-22 13:40:00,37.63,37.66,37.63,37.66,5700.0,37.63,37.66,37.63,37.66,5700.0
2014-07-22 13:45:00,37.66,37.66,37.62,37.64,19800.0,37.66,37.66,37.62,37.64,19800.0
2014-07-22 13:50:00,37.65,37.67,37.65,37.66,7400.0,37.65,37.67,37.65,37.66,7400.0
2014-07-22 13:55:00,37.66,37.68,37.65,37.66,5300.0,37.66,37.68,37.65,37.66,5300.0
2014-07-22 14:00:00,37.66,37.68,37.65,37.68,4000.0,37.66,37.68,37.65,37.68,4000.0
2014-07-22 14:05:00,37.69,37.7,37.68,37.68,11500.0,37.69,37.7,37.68,37.68,11500.0
2014-07-22 14:10:00,37.7,37.7,37.65,37.66,11100.0,37.7,37.7,37.65,37.66,11100.0
2014-07-22 14:15:00,37.65,37.69,37.64,37.69,11500.0,37.65,37.69,37.64,37.69,11500.0
2014-07-22 14:20:00,37.67,37.69,37.65,37.67,14800.0,37.67,37.69,37.65,37.67,14800.0
2014-07-22 14:25:00,37.68,37.68,37.64,37.65,11800.0,37.68,37.68,37.64,37.65,11800.0
2014-07-22 14:30:00,37.64,37.65,37.62,37.64,5800.0,37.64,37.65,37.62,37.64,5800.0
2014-07-22 14:35:00,37.64,37.66,37.64,37.65,10000.0,37.64,37.66,37.64,37.65,10000.0
2014-07-22 14:40:00,37.65,37.66,37.63,37.63,8000.0,37.65,37.66,37.63,37.63,8000.0
2014-07-22 14:45:00,37.62,37.62,37.55,37.59,39900.0,37.62,37.62,37.55,37.59,39900.0
2014-07-22 14:50:00,37.59,37.59,37.54,37.57,10000.0,37.59,37.59,37.54,37.57,10000.0
2014-07-22 14:55:00,37.57,37.62,37.57,37.61,8100.0,37.57,37.62,37.57,37.61,8100.0
2014-07-22 15:00:00,37.6,37.61,37.55,37.61,16100.0,37.6,37.61,37.55,37.61,16100.0
2014-07-22 15:05:00,37.62,37.62,37.59,37.59,14200.0,37.62,37.62,37.59,37.59,14200.0
2014-07-22 15:10:00,37.59,37.61,37.56,37.57,14700.0,37.59,37.61,37.56,37.57,14700.0
2014-07-22 15:15:00,37.58,37.58,37.5,37.52,53700.0,37.58,37.58,37.5,37.52,53700.0
2014-07-22 15:20:00,37.52,37.53,37.48,37.5,24700.0,37.52,37.53,37.48,37.5,24700.0
2014-07-22 15:25:00,37.5,37.62,37.5,37.62,9900.0,37.5,37.62,37.5,37.62,9900.0
2014-07-22 15:30:00,37.62,37.65,37.62,37.64,18000.0,37.62,37.65,37.62,37.64,18000.0
2014-07-22 15:35:00,37.65,37.65,37.57,37.61,17800.0,37.65,37.65,37.57,37.61,17800.0
2014-07-22 15:40:00,37.61,37.64,37.6,37.63,27100.0,37.61,37.64,37.6,37.63,27100.0
2014-07-22 15:45:00,37.63,37.65,37.62,37.64,35000.0,37.63,37.65,37.62,37.64,35000.0
2014-07-22 15:50:00,37.63,37.63,37.53,37.55,114000.0,37.63,37.63,37.53,37.55,114000.0
2014-07-22 15:55:00,37.54,37.56,37.51,37.55,134300.0,37.54,37.56,37.51,37.55,134300.0
2014-07-23 09:30:00,37.59,37.76,37.53,37.68,17000.0,37.59,37.76,37.53,37.68,17000.0
2014-07-23 09:35:00,37.67,37.69,37.46,37.65,26800.0,37.67,37.69,37.46,37.65,26800.0
2014-07-23 09:40:00,37.63,37.63,37.42,37.44,17000.0,37.63,37.63,37.42,37.44,17000.0
2014-07-23 09:45:00,37.43,37.5,37.32,37.34,65700.0,37.43,37.5,37.32,37.34,65700.0
2014-07-23 09:50:00,37.35,37.38,37.3,37.34,56000.0,37.35,37.38,37.3,37.34,56000.0
2014-07-23 09:55:00,37.32,37.34,37.28,37.31,28500.0,37.32,37.34,37.28,37.31,28500.0
2014-07-23 10:00:00,37.3,37.32,37.28,37.29,36400.0,37.3,37.32,37.28,37.29,36400.0
2014-07-23 10:05:00,37.3,37.42,37.28,37.4,20800.0,37.3,37.42,37.28,37.4,20800.0
2014-07-23 10:10:00,37.41,37.47,37.4,37.46,24000.0,37.41,37.47,37.4,37.46,24000.0
2014-07-23 10:15:00,37.46,37.47,37.4,37.41,24400.0,37.46,37.47,37.4,37.41,24400.0
2014-07-23 10:20:00,37.42,37.5,37.41,37.46,31400.0,37.42,37.5,37.41,37.46,31400.0
2014-07-23 10:25:00,37.46,37.47,37.39,37.43,127900.0,37.46,37.47,37.39,37.43,127900.0
2014-07-23 10:30:00,37.44,37.53,37.42,37.49,19500.0,37.44,37.53,37.42,37.49,19500.0
2014-07-23 10:35:00,37.49,37.59,37.49,37.57,14900.0,37.49,37.59,37.49,37.57,14900.0
2014-07-23 10:40:00,37.55,37.59,37.55,37.57,13900.0,37.55,37.59,37.55,37.57,13900.0
2014-07-23 10:45:00,37.58,37.58,37.49,37.49,31400.0,37.58,37.58,37.49,37.49,31400.0
2014-07-23 10:50:00,37.49,37.5,37.35,37.39,26100.0,37.49,37.5,37.35,37.39,26100.0
2014-07-23 10:55:00,37.4,37.44,37.33,37.41,98900.0,37.4,37.44,37.33,37.41,98900.0
2014-07-23 11:00:00,37.42,37.44,37.4,37.44,23900.0,37.42,37.44,37.4,37.44,23900.0
2014-07-23 11:05:00,37.44,37.5,37.43,37.46,71400.0,37.44,37.5,37.43,37.46,71400.0
2014-07-23 11:10:00,37.46,37.52,37.46,37.5,6100.0,37.46,37.52,37.46,37.5,6100.0
2014-07-23 11:15:00,37.53,37.57,37.52,37.53,35000.0,37.53,37.57,37.52,37.53,35000.0
2014-07-23 11:20:00,37.53,37.53,37.45,37.45,13800.0,37.53,37.53,37.45,37.45,13800.0
2014-07-23 11:25:00,37.45,37.52,37.44,37.52,12600.0,37.45,37.52,37.44,37.52,12600.0
2014-07-23 11:30:00,37.54,37.56,37.47,37.48,17000.0,37.54,37.56,37.47,37.48,17000.0
2014-07-23 11:35:00,37.48,37.54,37.48,37.54,3200.0,37.48,37.54,37.48,37.54,3200.0
2014-07-23 11:40:00,37.52,37.53,37.47,37.48,11900.0,37.52,37.53,37.47,37.48,11900.0
2014-07-23 11:45:00,37.48,37.54,37.48,37.54,11500.0,37.48,37.54,37.48,37.54,11500.0
2014-07-23 11:50:00,37.55,37.64,37.55,37.59,24600.0,37.55,37.64,37.55,37.59,24600.0
2014-07-23 11:55:00,37.6,37.6,37.51,37.54,16800.0,37.6,37.6,37.51,37.54,16800.0
2014-07-23 12:00:00,37.6,37.61,37.58,37.61,18400.0,37.6,37.61,37.58,37.61,18400.0
2014-07-23 12:05:00,37.58,37.58,37.56,37.56,8800.0,37.58,37.58,37.56,37.56,8800.0
2014-07-23 12:10:00,37.55,37.57,37.55,37.56,7900.0,37.55,37.57,37.55,37.56,7900.0
2014-07-23 12:15:00,37.55,37.61,37.55,37.58,30200.0,37.55,37.61,37.55,37.58,30200.0
2014-07-23 12:20:00,37.56,37.58,37.56,37.56,7900.0,37.56,37.58,37.56,37.56,7900.0
2014-07-23 12:25:00,37.56,37.57,37.43,37.43,40700.0,37.56,37.57,37.43,37.43,40700.0
2014-07-23 12:30:00,37.43,37.49,37.35,37.49,26800.0,37.43,37.49,37.35,37.49,26800.0
2014-07-23 12:35:00,37.49,37.53,37.49,37.53,14900.0,37.49,37.53,37.49,37.53,14900.0
2014-07-23 12:40:00,37.53,37.54,37.48,37.49,8600.0,37.53,37.54,37.48,37.49,8600.0
2014-07-23 12:45:00,37.5,37.52,37.45,37.47,8000.0,37.5,37.52,37.45,37.47,8000.0
2014-07-23 12:50:00,37.47,37.51,37.47,37.47,6400.0,37.47,37.51,37.47,37.47,6400.0
2014-07-23 12:55:00,37.47,37.51,37.47,37.49,12900.0,37.47,37.51,37.47,37.49,12900.0
2014-07-23 13:00:00,37.49,37.51,37.47,37.5,9900.0,37.49,37.51,37.47,37.5,9900.0
2014-07-23 13:05:00,37.51,37.52,37.48,37.48,8400.0,37.51,37.52,37.48,37.48,8400.0
2014-07-23 13:10:00,37.5,37.51,37.46,37.47,11200.0,37.5,37.51,37.46,37.47,11200.0
2014-07-23 13:15:00,37.48,37.49,37.47,37.49,4500.0,37.48,37.49,37.47,37.49,4500.0
2014-07-23 13:20:00,37.49,37.5,37.43,37.46,10500.0,37.49,37.5,37.43,37.46,10500.0
2014-07-23 13:25:00,37.45,37.46,37.4,37.42,16100.0,37.45,37.46,37.4,37.42,16100.0
2014-07-23 13:30:00,37.41,37.45,37.39,37.42,15100.0,37.41,37.45,37.39,37.42,15100.0
2014-07-23 13:35:00,37.42,37.49,37.41,37.49,15700.0,37.42,37.49,37.41,37.49,15700.0
2014-07-23 13:40:00,37.5,37.54,37.48,37.48,24200.0,37.5,37.54,37.48,37.48,24200.0
2014-07-23 13:45:00,37.5,37.53,37.48,37.5,18800.0,37.5,37.53,37.48,37.5,18800.0
2014-07-23 13:50:00,37.5,37.56,37.47,37.56,30000.0,37.5,37.56,37.47,37.56,30000.0
2014-07-23 13:55:00,37.56,37.56,37.52,37.55,7000.0,37.56,37.56,37.52,37.55,7000.0
2014-07-23 14:00:00,37.55,37.58,37.54,37.54,15400.0,37.55,37.58,37.54,37.54,15400.0
2014-07-23 14:05:00,37.54,37.55,37.52,37.55,16600.0,37.54,37.55,37.52,37.55,16600.0
2014-07-23 14:10:00,37.55,37.56,37.52,37.52,8600.0,37.55,37.56,37.52,37.52,8600.0
2014-07-23 14:15:00,37.53,37.55,37.52,37.55,9400.0,37.53,37.55,37.52,37.55,9400.0
2014-07-23 14:20:00,37.55,37.57,37.54,37.54,10200.0,37.55,37.57,37.54,37.54,10200.0
2014-07-23 14:25:00,37.54,37.57,37.54,37.54,10700.0,37.54,37.57,37.54,37.54,10700.0
2014-07-23 14:30:00,37.55,37.56,37.54,37.55,3900.0,37.55,37.56,37.54,37.55,3900.0
2014-07-23 14:35:00,37.56,37.58,37.55,37.58,10200.0,37.56,37.58,37.55,37.58,10200.0
2014-07-23 14:40:00,37.58,37.59,37.57,37.58,9300.0,37.58,37.59,37.57,37.58,9300.0
2014-07-23 14:45:00,37.58,37.59,37.56,37.56,13300.0,37.58,37.59,37.56,37.56,13300.0
2014-07-23 14:50:00,37.56,37.56,37.52,37.52,26700.0,37.56,37.56,37.52,37.52,26700.0
2014-07-23 14:55:00,37.52,37.55,37.48,37.48,20300.0,37.52,37.55,37.48,37.48,20300.0
2014-07-23 15:00:00,37.5,37.56,37.5,37.55,49800.0,37.5,37.56,37.5,37.55,49800.0
2014-07-23 15:05:00,37.55,37.55,37.48,37.54,21600.0,37.55,37.55,37.48,37.54,21600.0
2014-07-23 15:10:00,37.54,37.54,37.5,37.5,18500.0,37.54,37.54,37.5,37.5,18500.0
2014-07-23 15:15:00,37.49,37.5,37.48,37.49,9400.0,37.49,37.5,37.48,37.49,9400.0
2014-07-23 15:20:00,37.49,37.53,37.48,37.53,16200.0,37.49,37.53,37.48,37.53,16200.0
2014-07-23 15:25:00,37.53,37.56,37.52,37.54,28900.0,37.53,37.56,37.52,37.54,28900.0
2014-07-23 15:30:00,37.54,37.55,37.5,37.55,31400.0,37.54,37.55,37.5,37.55,31400.0
2014-07-23 15:35:00,37.55,37.55,37.52,37.53,30200.0,37.55,37.55,37.52,37.53,30200.0
2014-07-23 15:40:00,37.52,37.55,37.52,37.54,27600.0,37.52,37.55,37.52,37.54,27600.0
2014-07-23 15:45:00,37.54,37.54,37.5,37.52,60500.0,37.54,37.54,37.5,37.52,60500.0
2014-07-23 15:50:00,37.51,37.54,37.51,37.52,71300.0,37.51,37.54,37.51,37.52,71300.0
2014-07-23 15:55:00,37.52,37.57,37.52,37.55,111600.0,37.52,37.57,37.52,37.55,111600.0
2014-07-24 09:30:00,37.93,38.41,37.81,38.35,57200.0,37.93,38.41,37.81,38.35,57200.0
2014-07-24 09:35:00,38.33,38.38,38.1,38.23,49200.0,38.33,38.38,38.1,38.23,49200.0
2014-07-24 09:40:00,38.23,38.24,37.91,38.01,48200.0,38.23,38.24,37.91,38.01,48200.0
2014-07-24 09:45:00,38.06,38.2,38.06,38.12,41200.0,38.06,38.2,38.06,38.12,41200.0
2014-07-24 09:50:00,38.11,38.17,38.04,38.08,26200.0,38.11,38.17,38.04,38.08,26200.0
2014-07-24 09:55:00,38.08,38.18,38.08,38.15,46900.0,38.08,38.18,38.08,38.15,46900.0
2014-07-24 10:00:00,38.13,38.3,38.0,38.27,95000.0,38.13,38.3,38.0,38.27,95000.0
2014-07-24 10:05:00,38.27,38.38,38.19,38.36,115500.0,38.27,38.38,38.19,38.36,115500.0
2014-07-24 10:10:00,38.39,38.5,38.31,38.4,59600.0,38.39,38.5,38.31,38.4,59600.0
2014-07-24 10:15:00,38.42,38.43,38.34,38.41,57200.0,38.42,38.43,38.34,38.41,57200.0
2014-07-24 10:20:00,38.4,38.54,38.38,38.48,74000.0,38.4,38.54,38.38,38.48,74000.0
2014-07-24 10:25:00,38.48,38.57,38.39,38.57,92000.0,38.48,38.57,38.39,38.57,92000.0
2014-07-24 10:30:00,38.57,38.66,38.57,38.64,52100.0,38.57,38.66,38.57,38.64,52100.0
2014-07-24 10:35:00,38.64,38.74,38.6,38.62,62800.0,38.64,38.74,38.6,38.62,62800.0
2014-07-24 10:40:00,38.63,38.77,38.61,38.77,45000.0,38.63,38.77,38.61,38.77,45000.0
2014-07-24 10:45:00,38.76,38.8,38.72,38.77,52600.0,38.76,38.8,38.72,38.77,52600.0
2014-07-24 10:50:00,38.77,38.77,38.73,38.77,45700.0,38.77,38.77,38.73,38.77,45700.0
2014-07-24 10:55:00,38.76,38.79,38.76,38.79,44900.0,38.76,38.79,38.76,38.79,44900.0
2014-07-24 11:00:00,38.79,38.84,38.75,38.83,84000.0,38.79,38.84,38.75,38.83,84000.0
2014-07-24 11:05:00,38.83,38.95,38.83,38.95,37800.0,38.83,38.95,38.83,38.95,37800.0
2014-07-24 11:10:00,38.94,39.13,38.94,39.12,98900.0,38.94,39.13,38.94,39.12,98900.0
2014-07-24 11:15:00,39.12,39.24,38.93,38.93,110400.0,39.12,39.24,38.93,38.93,110400.0
2014-07-24 11:20:00,38.91,39.06,38.86,39.01,50400.0,38.91,39.06,38.86,39.01,50400.0
2014-07-24 11:25:00,39.01,39.06,38.98,39.01,28400.0,39.01,39.06,38.98,39.01,28400.0
2014-07-24 11:30:00,39.0,39.01,38.89,38.93,29400.0,39.0,39.01,38.89,38.93,29400.0
2014-07-24 11:35:00,38.93,38.97,38.87,38.92,25200.0,38.93,38.97,38.87,38.92,25200.0
2014-07-24 11:40:00,38.92,38.95,38.87,38.93,26800.0,38.92,38.95,38.87,38.93,26800.0
2014-07-24 11:45:00,38.93,39.03,38.92,39.0,36300.0,38.93,39.03,38.92,39.0,36300.0
2014-07-24 11:50:00,39.0,39.05,38.96,38.96,36300.0,39.0,39.05,38.96,38.96,36300.0
2014-07-24 11:55:00,38.96,39.01,38.92,39.0,38600.0,38.96,39.01,38.92,39.0,38600.0
2014-07-24 12:00:00,38.99,39.03,38.96,39.03,37600.0,38.99,39.03,38.96,39.03,37600.0
2014-07-24 12:05:00,39.03,39.09,39.03,39.08,34700.0,39.03,39.09,39.03,39.08,34700.0
2014-07-24 12:10:00,39.08,39.08,38.91,38.93,29800.0,39.08,39.08,38.91,38.93,29800.0
2014-07-24 12:15:00,38.92,38.96,38.92,38.95,23300.0,38.92,38.96,38.92,38.95,23300.0
2014-07-24 12:20:00,38.96,38.99,38.95,38.95,11000.0,38.96,38.99,38.95,38.95,11000.0
2014-07-24 12:25:00,38.97,39.0,38.91,38.92,28200.0,38.97,39.0,38.91,38.92,28200.0
2014-07-24 12:30:00,38.92,38.95,38.84,38.95,34500.0,38.92,38.95,38.84,38.95,34500.0
2014-07-24 12:35:00,38.95,39.05,38.95,39.05,19400.0,38.95,39.05,38.95,39.05,19400.0
2014-07-24 12:40:00,39.05,39.1,39.04,39.09,34600.0,39.05,39.1,39.04,39.09,34600.0
2014-07-24 12:45:00,39.1,39.13,39.06,39.08,35800.0,39.1,39.13,39.06,39.08,35800.0
2014-07-24 12:50:00,39.08,39.14,39.08,39.1,31100.0,39.08,39.14,39.08,39.1,31100.0
2014-07-24 12:55:00,39.11,39.12,39.05,39.1,36900.0,39.11,39.12,39.05,39.1,36900.0
2014-07-24 13:00:00,39.11,39.15,39.08,39.08,31400.0,39.11,39.15,39.08,39.08,31400.0
2014-07-24 13:05:00,39.05,39.14,39.05,39.1,34400.0,39.05,39.14,39.05,39.1,34400.0
2014-07-24 13:10:00,39.09,39.18,39.08,39.09,23500.0,39.09,39.18,39.08,39.09,23500.0
2014-07-24 13:15:00,39.1,39.21,39.1,39.2,20400.0,39.1,39.21,39.1,39.2,20400.0
2014-07-24 13:20:00,39.21,39.27,39.17,39.18,28700.0,39.21,39.27,39.17,39.18,28700.0
2014-07-24 13:25:00,39.19,39.28,39.18,39.28,24500.0,39.19,39.28,39.18,39.28,24500.0
2014-07-24 13:30:00,39.27,39.29,39.21,39.21,19600.0,39.27,39.29,39.21,39.21,19600.0
2014-07-24 13:35:00,39.21,39.23,39.17,39.21,25300.0,39.21,39.23,39.17,39.21,25300.0
2014-07-24 13:40:00,39.21,39.25,39.21,39.25,20900.0,39.21,39.25,39.21,39.25,20900.0
2014-07-24 13:45:00,39.25,39.32,39.21,39.23,48800.0,39.25,39.32,39.21,39.23,48800.0
2014-07-24 13:50:00,39.21,39.27,39.19,39.21,24000.0,39.21,39.27,39.19,39.21,24000.0
2014-07-24 13:55:00,39.22,39.24,39.19,39.22,11800.0,39.22,39.24,39.19,39.22,11800.0
2014-07-24 14:00:00,39.21,39.25,39.19,39.25,15100.0,39.21,39.25,39.19,39.25,15100.0
2014-07-24 14:05:00,39.25,39.28,39.24,39.28,18600.0,39.25,39.28,39.24,39.28,18600.0
2014-07-24 14:10:00,39.29,39.38,39.29,39.36,26400.0,39.29,39.38,39.29,39.36,26400.0
2014-07-24 14:15:00,39.35,39.38,39.32,39.32,46400.0,39.35,39.38,39.32,39.32,46400.0
2014-07-24 14:20:00,39.32,39.32,39.29,39.29,17700.0,39.32,39.32,39.29,39.29,17700.0
2014-07-24 14:25:00,39.3,39.41,39.3,39.37,28100.0,39.3,39.41,39.3,39.37,28100.0
2014-07-24 14:30:00,39.36,39.36,39.32,39.32,18000.0,39.36,39.36,39.32,39.32,18000.0
2014-07-24 14:35:00,39.32,39.42,39.32,39.41,21500.0,39.32,39.42,39.32,39.41,21500.0
2014-07-24 14:40:00,39.41,39.41,39.33,39.37,20300.0,39.41,39.41,39.33,39.37,20300.0
2014-07-24 14:45:00,39.35,39.43,39.35,39.42,30300.0,39.35,39.43,39.35,39.42,30300.0
2014-07-24 14:50:00,39.41,39.46,39.41,39.46,27900.0,39.41,39.46,39.41,39.46,27900.0
2014-07-24 14:55:00,39.45,39.46,39.39,39.39,39000.0,39.45,39.46,39.39,39.39,39000.0
2014-07-24 15:00:00,39.4,39.4,39.36,39.36,32500.0,39.4,39.4,39.36,39.36,32500.0
2014-07-24 15:05:00,39.36,39.38,39.27,39.3,49700.0,39.36,39.38,39.27,39.3,49700.0
2014-07-24 15:10:00,39.3,39.3,39.18,39.18,136300.0,39.3,39.3,39.18,39.18,136300.0
2014-07-24 15:15:00,39.19,39.36,39.17,39.36,73100.0,39.19,39.36,39.17,39.36,73100.0
2014-07-24 15:20:00,39.36,39.4,39.36,39.4,24600.0,39.36,39.4,39.36,39.4,24600.0
2014-07-24 15:25:00,39.4,39.44,39.37,39.37,61000.0,39.4,39.44,39.37,39.37,61000.0
2014-07-24 15:30:00,39.38,39.48,39.37,39.47,44500.0,39.38,39.48,39.37,39.47,44500.0
2014-07-24 15:35:00,39.46,39.49,39.45,39.48,37500.0,39.46,39.49,39.45,39.48,37500.0
2014-07-24 15:40:00,39.48,39.5,39.47,39.48,49300.0,39.48,39.5,39.47,39.48,49300.0
2014-07-24 15:45:00,39.48,39.59,39.45,39.57,155400.0,39.48,39.59,39.45,39.57,155400.0
2014-07-24 15:50:00,39.57,39.64,39.56,39.6,134600.0,39.57,39.64,39.56,39.6,134600.0
2014-07-24 15:55:00,39.6,39.6,39.48,39.5,114300.0,39.6,39.6,39.48,39.5,114300.0
2014-07-25 09:30:00,39.13,39.56,39.06,39.06,58800.0,39.13,39.56,39.06,39.06,58800.0
2014-07-25 09:35:00,39.13,39.34,39.06,39.2,14100.0,39.13,39.34,39.06,39.2,14100.0
2014-07-25 09:40:00,39.17,39.18,38.96,39.02,22100.0,39.17,39.18,38.96,39.02,22100.0
2014-07-25 09:45:00,39.01,39.06,38.88,39.0,25500.0,39.01,39.06,38.88,39.0,25500.0
2014-07-25 09:50:00,39.02,39.25,39.02,39.22,14000.0,39.02,39.25,39.02,39.22,14000.0
2014-07-25 09:55:00,39.21,39.33,39.19,39.23,40800.0,39.21,39.33,39.19,39.23,40800.0
2014-07-25 10:00:00,39.23,39.23,39.07,39.07,17000.0,39.23,39.23,39.07,39.07,17000.0
2014-07-25 10:05:00,39.04,39.08,38.95,38.97,18500.0,39.04,39.08,38.95,38.97,18500.0
2014-07-25 10:10:00,38.97,39.05,38.93,39.02,10100.0,38.97,39.05,38.93,39.02,10100.0
2014-07-25 10:15:00,39.02,39.04,38.98,39.04,10400.0,39.02,39.04,38.98,39.04,10400.0
2014-07-25 10:20:00,39.05,39.16,39.05,39.1,8300.0,39.05,39.16,39.05,39.1,8300.0
2014-07-25 10:25:00,39.11,39.11,39.05,39.06,10500.0,39.11,39.11,39.05,39.06,10500.0
2014-07-25 10:30:00,39.05,39.06,38.95,39.0,16100.0,39.05,39.06,38.95,39.0,16100.0
2014-07-25 10:35:00,39.01,39.02,38.89,38.91,17600.0,39.01,39.02,38.89,38.91,17600.0
2014-07-25 10:40:00,38.91,38.94,38.85,38.94,18600.0,38.91,38.94,38.85,38.94,18600.0
2014-07-25 10:45:00,38.96,39.05,38.96,39.02,12800.0,38.96,39.05,38.96,39.02,12800.0
2014-07-25 10:50:00,39.02,39.07,39.01,39.04,11700.0,39.02,39.07,39.01,39.04,11700.0
2014-07-25 10:55:00,39.03,39.04,38.87,38.87,13600.0,39.03,39.04,38.87,38.87,13600.0
2014-07-25 11:00:00,38.86,38.97,38.84,38.97,17800.0,38.86,38.97,38.84,38.97,17800.0
2014-07-25 11:05:00,38.97,38.99,38.92,38.97,34700.0,38.97,38.99,38.92,38.97,34700.0
2014-07-25 11:10:00,38.97,38.99,38.94,38.99,15700.0,38.97,38.99,38.94,38.99,15700.0
2014-07-25 11:15:00,39.0,39.0,38.9,38.96,27400.0,39.0,39.0,38.9,38.96,27400.0
2014-07-25 11:20:00,38.95,39.0,38.9,38.92,23700.0,38.95,39.0,38.9,38.92,23700.0
2014-07-25 11:25:00,38.93,38.94,38.89,38.93,7700.0,38.93,38.94,38.89,38.93,7700.0
2014-07-25 11:30:00,38.92,39.04,38.92,39.03,14300.0,38.92,39.04,38.92,39.03,14300.0
2014-07-25 11:35:00,39.02,39.03,38.97,38.98,11600.0,39.02,39.03,38.97,38.98,11600.0
2014-07-25 11:40:00,39.0,39.0,38.97,38.97,6300.0,39.0,39.0,38.97,38.97,6300.0
2014-07-25 11:45:00,38.98,39.02,38.96,38.96,15700.0,38.98,39.02,38.96,38.96,15700.0
2014-07-25 11:50:00,38.96,39.0,38.95,39.0,10200.0,38.96,39.0,38.95,39.0,10200.0
2014-07-25 11:55:00,39.0,39.0,38.96,38.98,11200.0,39.0,39.0,38.96,38.98,11200.0
2014-07-25 12:00:00,38.98,39.05,38.98,39.04,7800.0,38.98,39.05,38.98,39.04,7800.0
2014-07-25 12:05:00,39.05,39.12,39.05,39.11,18500.0,39.05,39.12,39.05,39.11,18500.0
2014-07-25 12:10:00,39.11,39.14,39.09,39.12,15900.0,39.11,39.14,39.09,39.12,15900.0
2014-07-25 12:15:00,39.11,39.13,39.1,39.13,4900.0,39.11,39.13,39.1,39.13,4900.0
2014-07-25 12:20:00,39.12,39.18,39.1,39.1,20500.0,39.12,39.18,39.1,39.1,20500.0
2014-07-25 12:25:00,39.1,39.12,39.07,39.11,12700.0,39.1,39.12,39.07,39.11,12700.0
2014-07-25 12:30:00,39.11,39.11,38.99,39.01,16300.0,39.11,39.11,38.99,39.01,16300.0
2014-07-25 12:35:00,39.01,39.08,39.0,39.03,12700.0,39.01,39.08,39.0,39.03,12700.0
2014-07-25 12:40:00,39.03,39.04,39.01,39.02,14400.0,39.03,39.04,39.01,39.02,14400.0
2014-07-25 12:45:00,39.02,39.12,39.02,39.08,16600.0,39.02,39.12,39.02,39.08,16600.0
2014-07-25 12:50:00,39.09,39.12,39.09,39.11,12000.0,39.09,39.12,39.09,39.11,12000.0
2014-07-25 12:55:00,39.1,39.11,39.09,39.1,13100.0,39.1,39.11,39.09,39.1,13100.0
2014-07-25 13:00:00,39.09,39.13,39.08,39.12,14300.0,39.09,39.13,39.08,39.12,14300.0
2014-07-25 13:05:00,39.13,39.13,39.09,39.09,15600.0,39.13,39.13,39.09,39.09,15600.0
2014-07-25 13:10:00,39.11,39.13,39.11,39.13,7000.0,39.11,39.13,39.11,39.13,7000.0
2014-07-25 13:15:00,39.13,39.13,39.06,39.09,13100.0,39.13,39.13,39.06,39.09,13100.0
2014-07-25 13:20:00,39.08,39.1,39.05,39.05,10900.0,39.08,39.1,39.05,39.05,10900.0
2014-07-25 13:25:00,39.05,39.15,39.05,39.14,11700.0,39.05,39.15,39.05,39.14,11700.0
2014-07-25 13:30:00,39.15,39.16,39.04,39.06,20700.0,39.15,39.16,39.04,39.06,20700.0
2014-07-25 13:35:00,39.06,39.11,39.06,39.11,6700.0,39.06,39.11,39.06,39.11,6700.0
2014-07-25 13:40:00,39.11,39.12,39.09,39.09,8000.0,39.11,39.12,39.09,39.09,8000.0
2014-07-25 13:45:00,39.09,39.12,39.09,39.12,6400.0,39.09,39.12,39.09,39.12,6400.0
2014-07-25 13:50:00,39.13,39.13,39.1,39.12,8500.0,39.13,39.13,39.1,39.12,8500.0
2014-07-25 13:55:00,39.12,39.13,39.08,39.09,18400.0,39.12,39.13,39.08,39.09,18400.0
2014-07-25 14:00:00,39.08,39.09,39.06,39.08,21000.0,39.08,39.09,39.06,39.08,21000.0
2014-07-25 14:05:00,39.09,39.1,39.08,39.1,8900.0,39.09,39.1,39.08,39.1,8900.0
2014-07-25 14:10:00,39.1,39.1,39.08,39.08,13000.0,39.1,39.1,39.08,39.08,13000.0
2014-07-25 14:15:00,39.08,39.12,39.07,39.11,10300.0,39.08,39.12,39.07,39.11,10300.0
2014-07-25 14:20:00,39.11,39.11,39.06,39.09,13700.0,39.11,39.11,39.06,39.09,13700.0
2014-07-25 14:25:00,39.09,39.13,39.08,39.11,16200.0,39.09,39.13,39.08,39.11,16200.0
2014-07-25 14:30:00,39.09,39.13,39.09,39.13,2900.0,39.09,39.13,39.09,39.13,2900.0
2014-07-25 14:35:00,39.13,39.14,39.11,39.14,21000.0,39.13,39.14,39.11,39.14,21000.0
2014-07-25 14:40:00,39.15,39.16,39.14,39.14,9800.0,39.15,39.16,39.14,39.14,9800.0
2014-07-25 14:45:00,39.15,39.16,39.14,39.15,18700.0,39.15,39.16,39.14,39.15,18700.0
2014-07-25 14:50:00,39.15,39.16,39.13,39.14,21800.0,39.15,39.16,39.13,39.14,21800.0
2014-07-25 14:55:00,39.13,39.17,39.12,39.13,19700.0,39.13,39.17,39.12,39.13,19700.0
2014-07-25 15:00:00,39.13,39.16,39.12,39.16,32400.0,39.13,39.16,39.12,39.16,32400.0
2014-07-25 15:05:00,39.15,39.16,39.14,39.14,11100.0,39.15,39.16,39.14,39.14,11100.0
2014-07-25 15:10:00,39.15,39.19,39.15,39.19,36100.0,39.15,39.19,39.15,39.19,36100.0
2014-07-25 15:15:00,39.2,39.22,39.18,39.19,22900.0,39.2,39.22,39.18,39.19,22900.0
2014-07-25 15:20:00,39.19,39.22,39.16,39.17,30000.0,39.19,39.22,39.16,39.17,30000.0
2014-07-25 15:25:00,39.16,39.16,39.11,39.11,20000.0,39.16,39.16,39.11,39.11,20000.0
2014-07-25 15:30:00,39.11,39.11,39.07,39.08,16500.0,39.11,39.11,39.07,39.08,16500.0
2014-07-25 15:35:00,39.08,39.1,39.06,39.06,12100.0,39.08,39.1,39.06,39.06,12100.0
2014-07-25 15:40:00,39.06,39.1,39.06,39.09,38600.0,39.06,39.1,39.06,39.09,38600.0
2014-07-25 15:45:00,39.09,39.12,39.07,39.09,34100.0,39.09,39.12,39.07,39.09,34100.0
2014-07-25 15:50:00,39.1,39.11,39.05,39.05,49300.0,39.1,39.11,39.05,39.05,49300.0
2014-07-25 15:55:00,39.05,39.06,39.0,39.03,98000.0,39.05,39.06,39.0,39.03,98000.0
2014-07-28 09:30:00,38.98,39.15,38.86,39.15,24500.0,38.98,39.15,38.86,39.15,24500.0
2014-07-28 09:35:00,39.21,39.22,38.94,38.94,11100.0,39.21,39.22,38.94,38.94,11100.0
2014-07-28 09:40:00,38.91,38.94,38.82,38.86,13000.0,38.91,38.94,38.82,38.86,13000.0
2014-07-28 09:45:00,38.88,38.92,38.83,38.86,10500.0,38.88,38.92,38.83,38.86,10500.0
2014-07-28 09:50:00,38.87,38.94,38.85,38.94,6700.0,38.87,38.94,38.85,38.94,6700.0
2014-07-28 09:55:00,38.93,39.01,38.93,38.97,6000.0,38.93,39.01,38.93,38.97,6000.0
2014-07-28 10:00:00,38.96,38.97,38.75,38.79,11300.0,38.96,38.97,38.75,38.79,11300.0
2014-07-28 10:05:00,38.82,38.9,38.82,38.84,5600.0,38.82,38.9,38.82,38.84,5600.0
2014-07-28 10:10:00,38.8,38.81,38.72,38.72,14600.0,38.8,38.81,38.72,38.72,14600.0
2014-07-28 10:15:00,38.73,38.73,38.62,38.62,8200.0,38.73,38.73,38.62,38.62,8200.0
2014-07-28 10:20:00,38.62,38.74,38.58,38.72,19200.0,38.62,38.74,38.58,38.72,19200.0
2014-07-28 10:25:00,38.73,38.84,38.68,38.82,37300.0,38.73,38.84,38.68,38.82,37300.0
2014-07-28 10:30:00,38.81,38.81,38.61,38.67,13000.0,38.81,38.81,38.61,38.67,13000.0
2014-07-28 10:35:00,38.62,38.78,38.55,38.78,10100.0,38.62,38.78,38.55,38.78,10100.0
2014-07-28 10:40:00,38.77,38.81,38.73,38.81,4100.0,38.77,38.81,38.73,38.81,4100.0
2014-07-28 10:45:00,38.81,38.87,38.81,38.83,3400.0,38.81,38.87,38.81,38.83,3400.0
2014-07-28 10:50:00,38.83,38.85,38.76,38.77,8800.0,38.83,38.85,38.76,38.77,8800.0
2014-07-28 10:55:00,38.79,38.79,38.7,38.71,8200.0,38.79,38.79,38.7,38.71,8200.0
2014-07-28 11:00:00,38.67,38.74,38.64,38.67,6100.0,38.67,38.74,38.64,38.67,6100.0
2014-07-28 11:05:00,38.67,38.68,38.61,38.64,28300.0,38.67,38.68,38.61,38.64,28300.0
2014-07-28 11:10:00,38.65,38.68,38.63,38.63,5000.0,38.65,38.68,38.63,38.63,5000.0
2014-07-28 11:15:00,38.62,38.63,38.56,38.61,13200.0,38.62,38.63,38.56,38.61,13200.0
2014-07-28 11:20:00,38.62,38.7,38.6,38.67,11400.0,38.62,38.7,38.6,38.67,11400.0
2014-07-28 11:25:00,38.69,38.75,38.67,38.73,4000.0,38.69,38.75,38.67,38.73,4000.0
2014-07-28 11:30:00,38.75,38.8,38.75,38.79,5800.0,38.75,38.8,38.75,38.79,5800.0
2014-07-28 11:35:00,38.8,38.81,38.78,38.79,6000.0,38.8,38.81,38.78,38.79,6000.0
2014-07-28 11:40:00,38.78,38.79,38.77,38.77,3400.0,38.78,38.79,38.77,38.77,3400.0
2014-07-28 11:45:00,38.78,38.89,38.78,38.89,18300.0,38.78,38.89,38.78,38.89,18300.0
2014-07-28 11:50:00,38.89,38.97,38.89,38.95,19300.0,38.89,38.97,38.89,38.95,19300.0
2014-07-28 11:55:00,38.96,39.12,38.96,39.11,24800.0,38.96,39.12,38.96,39.11,24800.0
2014-07-28 12:00:00,39.11,39.14,39.06,39.06,10700.0,39.11,39.14,39.06,39.06,10700.0
2014-07-28 12:05:00,39.06,39.06,38.95,38.95,8800.0,39.06,39.06,38.95,38.95,8800.0
2014-07-28 12:10:00,38.95,38.96,38.91,38.92,9000.0,38.95,38.96,38.91,38.92,9000.0
2014-07-28 12:15:00,38.92,38.98,38.92,38.96,16200.0,38.92,38.98,38.92,38.96,16200.0
2014-07-28 12:20:00,38.96,38.96,38.93,38.94,4800.0,38.96,38.96,38.93,38.94,4800.0
2014-07-28 12:25:00,38.96,38.99,38.95,38.95,6400.0,38.96,38.99,38.95,38.95,6400.0
2014-07-28 12:30:00,38.94,38.95,38.89,38.89,11300.0,38.94,38.95,38.89,38.89,11300.0
2014-07-28 12:35:00,38.9,38.91,38.88,38.9,3100.0,38.9,38.91,38.88,38.9,3100.0
2014-07-28 12:40:00,38.91,38.93,38.91,38.93,2000.0,38.91,38.93,38.91,38.93,2000.0
2014-07-28 12:45:00,38.93,39.01,38.93,39.01,7200.0,38.93,39.01,38.93,39.01,7200.0
2014-07-28 12:50:00,39.02,39.02,38.98,38.98,1600.0,39.02,39.02,38.98,38.98,1600.0
2014-07-28 12:55:00,38.99,39.05,38.96,39.02,7700.0,38.99,39.05,38.96,39.02,7700.0
2014-07-28 13:00:00,39.04,39.04,38.99,39.02,8300.0,39.04,39.04,38.99,39.02,8300.0
2014-07-28 13:05:00,39.01,39.02,38.99,38.99,2500.0,39.01,39.02,38.99,38.99,2500.0
2014-07-28 13:10:00,39.01,39.02,38.99,39.02,7500.0,39.01,39.02,38.99,39.02,7500.0
2014-07-28 13:15:00,39.02,39.04,39.02,39.04,4100.0,39.02,39.04,39.02,39.04,4100.0
2014-07-28 13:20:00,39.04,39.14,39.04,39.13,11000.0,39.04,39.14,39.04,39.13,11000.0
2014-07-28 13:25:00,39.13,39.2,39.11,39.19,17700.0,39.13,39.2,39.11,39.19,17700.0
2014-07-28 13:30:00,39.2,39.31,39.17,39.31,15300.0,39.2,39.31,39.17,39.31,15300.0
2014-07-28 13:35:00,39.3,39.33,39.25,39.32,11200.0,39.3,39.33,39.25,39.32,11200.0
2014-07-28 13:40:00,39.33,39.37,39.33,39.35,16900.0,39.33,39.37,39.33,39.35,16900.0
2014-07-28 13:45:00,39.36,39.36,39.26,39.26,9000.0,39.36,39.36,39.26,39.26,9000.0
2014-07-28 13:50:00,39.25,39.25,39.19,39.19,9000.0,39.25,39.25,39.19,39.19,9000.0
2014-07-28 13:55:00,39.21,39.22,39.16,39.16,12600.0,39.21,39.22,39.16,39.16,12600.0
2014-07-28 14:00:00,39.16,39.18,39.15,39.15,6300.0,39.16,39.18,39.15,39.15,6300.0
2014-07-28 14:05:00,39.15,39.15,39.12,39.14,4400.0,39.15,39.15,39.12,39.14,4400.0
2014-07-28 14:10:00,39.15,39.22,39.15,39.2,9400.0,39.15,39.22,39.15,39.2,9400.0
2014-07-28 14:15:00,39.2,39.23,39.19,39.21,10200.0,39.2,39.23,39.19,39.21,10200.0
2014-07-28 14:20:00,39.2,39.27,39.2,39.26,13200.0,39.2,39.27,39.2,39.26,13200.0
2014-07-28 14:25:00,39.26,39.39,39.25,39.38,27500.0,39.26,39.39,39.25,39.38,27500.0
2014-07-28 14:30:00,39.39,39.4,39.34,39.39,12300.0,39.39,39.4,39.34,39.39,12300.0
2014-07-28 14:35:00,39.38,39.4,39.34,39.37,14100.0,39.38,39.4,39.34,39.37,14100.0
2014-07-28 14:40:00,39.37,39.39,39.29,39.3,14400.0,39.37,39.39,39.29,39.3,14400.0
2014-07-28 14:45:00,39.3,39.34,39.29,39.34,16900.0,39.3,39.34,39.29,39.34,16900.0
2014-07-28 14:50:00,39.34,39.36,39.34,39.35,4400.0,39.34,39.36,39.34,39.35,4400.0
2014-07-28 14:55:00,39.34,39.39,39.34,39.38,14000.0,39.34,39.39,39.34,39.38,14000.0
2014-07-28 15:00:00,39.39,39.4,39.34,39.35,11200.0,39.39,39.4,39.34,39.35,11200.0
2014-07-28 15:05:00,39.35,39.37,39.31,39.34,13800.0,39.35,39.37,39.31,39.34,13800.0
2014-07-28 15:10:00,39.35,39.37,39.31,39.37,13900.0,39.35,39.37,39.31,39.37,13900.0
2014-07-28 15:15:00,39.37,39.37,39.3,39.36,10500.0,39.37,39.37,39.3,39.36,10500.0
2014-07-28 15:20:00,39.37,39.49,39.36,39.49,41500.0,39.37,39.49,39.36,39.49,41500.0
2014-07-28 15:25:00,39.49,39.49,39.46,39.47,15900.0,39.49,39.49,39.46,39.47,15900.0
2014-07-28 15:30:00,39.48,39.55,39.48,39.53,53100.0,39.48,39.55,39.48,39.53,53100.0
2014-07-28 15:35:00,39.52,39.54,39.47,39.53,43100.0,39.52,39.54,39.47,39.53,43100.0
2014-07-28 15:40:00,39.53,39.54,39.5,39.5,44700.0,39.53,39.54,39.5,39.5,44700.0
2014-07-28 15:45:00,39.5,39.54,39.47,39.49,46900.0,39.5,39.54,39.47,39.49,46900.0
2014-07-28 15:50:00,39.48,39.52,39.44,39.49,46100.0,39.48,39.52,39.44,39.49,46100.0
2014-07-28 15:55:00,39.51,39.52,39.44,39.45,76900.0,39.51,39.52,39.44,39.45,76900.0
2014-07-29 09:30:00,39.5,39.55,39.31,39.34,49900.0,39.5,39.55,39.31,39.34,49900.0
2014-07-29 09:35:00,39.33,39.43,39.17,39.17,17100.0,39.33,39.43,39.17,39.17,17100.0
2014-07-29 09:40:00,39.16,39.32,39.16,39.29,6900.0,39.16,39.32,39.16,39.29,6900.0
2014-07-29 09:45:00,39.29,39.53,39.25,39.53,56200.0,39.29,39.53,39.25,39.53,56200.0
2014-07-29 09:50:00,39.54,39.71,39.51,39.65,21600.0,39.54,39.71,39.51,39.65,21600.0
2014-07-29 09:55:00,39.66,39.66,39.4,39.4,13000.0,39.66,39.66,39.4,39.4,13000.0
2014-07-29 10:00:00,39.44,39.6,39.39,39.49,71000.0,39.44,39.6,39.39,39.49,71000.0
2014-07-29 10:05:00,39.48,39.58,39.43,39.54,13400.0,39.48,39.58,39.43,39.54,13400.0
2014-07-29 10:10:00,39.52,39.52,39.45,39.48,12300.0,39.52,39.52,39.45,39.48,12300.0
2014-07-29 10:15:00,39.49,39.55,39.43,39.49,18500.0,39.49,39.55,39.43,39.49,18500.0
2014-07-29 10:20:00,39.48,39.5,39.35,39.42,26400.0,39.48,39.5,39.35,39.42,26400.0
2014-07-29 10:25:00,39.38,39.4,39.3,39.36,15600.0,39.38,39.4,39.3,39.36,15600.0
2014-07-29 10:30:00,39.37,39.41,39.3,39.31,3100.0,39.37,39.41,39.3,39.31,3100.0
2014-07-29 10:35:00,39.3,39.3,39.26,39.29,5900.0,39.3,39.3,39.26,39.29,5900.0
2014-07-29 10:40:00,39.29,39.36,39.29,39.36,5600.0,39.29,39.36,39.29,39.36,5600.0
2014-07-29 10:45:00,39.35,39.37,39.29,39.29,5600.0,39.35,39.37,39.29,39.29,5600.0
2014-07-29 10:50:00,39.29,39.3,39.18,39.21,8600.0,39.29,39.3,39.18,39.21,8600.0
2014-07-29 10:55:00,39.21,39.23,39.19,39.19,10500.0,39.21,39.23,39.19,39.19,10500.0
2014-07-29 11:00:00,39.2,39.22,39.11,39.13,21900.0,39.2,39.22,39.11,39.13,21900.0
2014-07-29 11:05:00,39.13,39.15,39.01,39.02,21300.0,39.13,39.15,39.01,39.02,21300.0
2014-07-29 11:10:00,39.01,39.02,38.86,39.02,50400.0,39.01,39.02,38.86,39.02,50400.0
2014-07-29 11:15:00,39.0,39.05,38.95,39.01,14300.0,39.0,39.05,38.95,39.01,14300.0
2014-07-29 11:20:00,39.01,39.09,39.01,39.09,5700.0,39.01,39.09,39.01,39.09,5700.0
2014-07-29 11:25:00,39.09,39.09,38.97,38.97,6300.0,39.09,39.09,38.97,38.97,6300.0
2014-07-29 11:30:00,38.98,38.98,38.85,38.85,11300.0,38.98,38.98,38.85,38.85,11300.0
2014-07-29 11:35:00,38.86,38.86,38.75,38.77,32400.0,38.86,38.86,38.75,38.77,32400.0
2014-07-29 11:40:00,38.78,38.85,38.76,38.85,22500.0,38.78,38.85,38.76,38.85,22500.0
2014-07-29 11:45:00,38.85,38.93,38.85,38.91,16000.0,38.85,38.93,38.85,38.91,16000.0
2014-07-29 11:50:00,38.91,38.91,38.88,38.89,3000.0,38.91,38.91,38.88,38.89,3000.0
2014-07-29 11:55:00,38.89,38.99,38.89,38.98,13500.0,38.89,38.99,38.89,38.98,13500.0
2014-07-29 12:00:00,38.98,38.98,38.94,38.94,2000.0,38.98,38.98,38.94,38.94,2000.0
2014-07-29 12:05:00,38.93,38.94,38.92,38.94,2600.0,38.93,38.94,38.92,38.94,2600.0
2014-07-29 12:10:00,38.93,38.94,38.91,38.91,12400.0,38.93,38.94,38.91,38.91,12400.0
2014-07-29 12:15:00,38.92,38.97,38.9,38.94,21300.0,38.92,38.97,38.9,38.94,21300.0
2014-07-29 12:20:00,38.93,39.03,38.91,39.02,8600.0,38.93,39.03,38.91,39.02,8600.0
2014-07-29 12:25:00,39.02,39.03,39.01,39.03,3800.0,39.02,39.03,39.01,39.03,3800.0
2014-07-29 12:30:00,39.05,39.06,39.05,39.05,4200.0,39.05,39.06,39.05,39.05,4200.0
2014-07-29 12:35:00,39.05,39.08,39.02,39.06,3500.0,39.05,39.08,39.02,39.06,3500.0
2014-07-29 12:40:00,39.05,39.07,39.05,39.07,2000.0,39.05,39.07,39.05,39.07,2000.0
2014-07-29 12:45:00,39.06,39.06,39.04,39.05,6600.0,39.06,39.06,39.04,39.05,6600.0
2014-07-29 12:50:00,39.04,39.04,38.99,38.99,5600.0,39.04,39.04,38.99,38.99,5600.0
2014-07-29 12:55:00,39.0,39.03,39.0,39.03,5400.0,39.0,39.03,39.0,39.03,5400.0
2014-07-29 13:00:00,39.04,39.05,39.0,39.0,6200.0,39.04,39.05,39.0,39.0,6200.0
2014-07-29 13:05:00,38.99,38.99,38.97,38.98,7400.0,38.99,38.99,38.97,38.98,7400.0
2014-07-29 13:10:00,38.98,38.98,38.92,38.92,8100.0,38.98,38.98,38.92,38.92,8100.0
2014-07-29 13:15:00,38.93,38.97,38.93,38.97,8300.0,38.93,38.97,38.93,38.97,8300.0
2014-07-29 13:20:00,38.97,39.0,38.94,39.0,6500.0,38.97,39.0,38.94,39.0,6500.0
2014-07-29 13:25:00,39.02,39.05,39.0,39.02,5500.0,39.02,39.05,39.0,39.02,5500.0
2014-07-29 13:30:00,39.03,39.09,39.02,39.09,5100.0,39.03,39.09,39.02,39.09,5100.0
2014-07-29 13:35:00,39.09,39.1,39.08,39.08,5600.0,39.09,39.1,39.08,39.08,5600.0
2014-07-29 13:40:00,39.07,39.13,39.07,39.13,11000.0,39.07,39.13,39.07,39.13,11000.0
2014-07-29 13:45:00,39.14,39.14,39.13,39.14,3200.0,39.14,39.14,39.13,39.14,3200.0
2014-07-29 13:50:00,39.14,39.17,39.13,39.16,12000.0,39.14,39.17,39.13,39.16,12000.0
2014-07-29 13:55:00,39.16,39.16,39.1,39.1,4400.0,39.16,39.16,39.1,39.1,4400.0
2014-07-29 14:00:00,39.1,39.1,39.08,39.1,3600.0,39.1,39.1,39.08,39.1,3600.0
2014-07-29 14:05:00,39.1,39.1,39.06,39.08,8100.0,39.1,39.1,39.06,39.08,8100.0
2014-07-29 14:10:00,39.07,39.1,39.07,39.09,9000.0,39.07,39.1,39.07,39.09,9000.0
2014-07-29 14:15:00,39.09,39.13,39.07,39.07,18700.0,39.09,39.13,39.07,39.07,18700.0
2014-07-29 14:20:00,39.07,39.13,39.07,39.11,25500.0,39.07,39.13,39.07,39.11,25500.0
2014-07-29 14:25:00,39.11,39.13,39.07,39.12,15700.0,39.11,39.13,39.07,39.12,15700.0
2014-07-29 14:30:00,39.12,39.18,39.12,39.18,21600.0,39.12,39.18,39.12,39.18,21600.0
2014-07-29 14:35:00,39.18,39.18,39.1,39.14,11200.0,39.18,39.18,39.1,39.14,11200.0
2014-07-29 14:40:00,39.13,39.22,39.13,39.18,8200.0,39.13,39.22,39.13,39.18,8200.0
2014-07-29 14:45:00,39.17,39.26,39.16,39.25,11800.0,39.17,39.26,39.16,39.25,11800.0
2014-07-29 14:50:00,39.25,39.3,39.23,39.3,21300.0,39.25,39.3,39.23,39.3,21300.0
2014-07-29 14:55:00,39.29,39.33,39.27,39.28,10900.0,39.29,39.33,39.27,39.28,10900.0
2014-07-29 15:00:00,39.27,39.27,39.16,39.18,24700.0,39.27,39.27,39.16,39.18,24700.0
2014-07-29 15:05:00,39.19,39.22,39.19,39.22,9600.0,39.19,39.22,39.19,39.22,9600.0
2014-07-29 15:10:00,39.2,39.2,39.16,39.19,11200.0,39.2,39.2,39.16,39.19,11200.0
2014-07-29 15:15:00,39.2,39.22,39.15,39.18,17300.0,39.2,39.22,39.15,39.18,17300.0
2014-07-29 15:20:00,39.18,39.22,39.16,39.16,14200.0,39.18,39.22,39.16,39.16,14200.0
2014-07-29 15:25:00,39.15,39.19,39.13,39.14,17800.0,39.15,39.19,39.13,39.14,17800.0
2014-07-29 15:30:00,39.13,39.17,39.12,39.16,46300.0,39.13,39.17,39.12,39.16,46300.0
2014-07-29 15:35:00,39.16,39.2,39.16,39.2,28600.0,39.16,39.2,39.16,39.2,28600.0
2014-07-29 15:40:00,39.19,39.19,39.17,39.18,26700.0,39.19,39.19,39.17,39.18,26700.0
2014-07-29 15:45:00,39.18,39.19,39.12,39.17,38300.0,39.18,39.19,39.12,39.17,38300.0
2014-07-29 15:50:00,39.16,39.2,39.08,39.2,59700.0,39.16,39.2,39.08,39.2,59700.0
2014-07-29 15:55:00,39.2,39.21,39.14,39.17,168200.0,39.2,39.21,39.14,39.17,168200.0
2014-07-30 09:30:00,39.51,39.53,39.15,39.39,31400.0,39.51,39.53,39.15,39.39,31400.0
2014-07-30 09:35:00,39.44,39.47,39.19,39.21,23500.0,39.44,39.47,39.19,39.21,23500.0
2014-07-30 09:40:00,39.19,39.42,39.17,39.41,4300.0,39.19,39.42,39.17,39.41,4300.0
2014-07-30 09:45:00,39.46,39.52,39.36,39.51,44800.0,39.46,39.52,39.36,39.51,44800.0
2014-07-30 09:50:00,39.5,39.67,39.45,39.6,15800.0,39.5,39.67,39.45,39.6,15800.0
2014-07-30 09:55:00,39.6,39.61,39.23,39.26,48900.0,39.6,39.61,39.23,39.26,48900.0
2014-07-30 10:00:00,39.26,39.34,39.23,39.34,10400.0,39.26,39.34,39.23,39.34,10400.0
2014-07-30 10:05:00,39.31,39.48,39.29,39.32,84700.0,39.31,39.48,39.29,39.32,84700.0
2014-07-30 10:10:00,39.32,39.34,39.24,39.27,18900.0,39.32,39.34,39.24,39.27,18900.0
2014-07-30 10:15:00,39.27,39.38,39.27,39.35,26000.0,39.27,39.38,39.27,39.35,26000.0
2014-07-30 10:20:00,39.36,39.47,39.36,39.42,10900.0,39.36,39.47,39.36,39.42,10900.0
2014-07-30 10:25:00,39.41,39.46,39.38,39.39,13700.0,39.41,39.46,39.38,39.39,13700.0
2014-07-30 10:30:00,39.4,39.43,39.36,39.37,8400.0,39.4,39.43,39.36,39.37,8400.0
2014-07-30 10:35:00,39.37,39.42,39.33,39.35,10600.0,39.37,39.42,39.33,39.35,10600.0
2014-07-30 10:40:00,39.34,39.36,39.14,39.14,20100.0,39.34,39.36,39.14,39.14,20100.0
2014-07-30 10:45:00,39.15,39.18,39.11,39.16,13100.0,39.15,39.18,39.11,39.16,13100.0
2014-07-30 10:50:00,39.17,39.24,39.14,39.16,16700.0,39.17,39.24,39.14,39.16,16700.0
2014-07-30 10:55:00,39.16,39.18,39.11,39.14,11500.0,39.16,39.18,39.11,39.14,11500.0
2014-07-30 11:00:00,39.15,39.21,39.11,39.14,26800.0,39.15,39.21,39.11,39.14,26800.0
2014-07-30 11:05:00,39.15,39.23,39.15,39.2,20300.0,39.15,39.23,39.15,39.2,20300.0
2014-07-30 11:10:00,39.2,39.24,39.18,39.23,8100.0,39.2,39.24,39.18,39.23,8100.0
2014-07-30 11:15:00,39.24,39.33,39.23,39.32,15300.0,39.24,39.33,39.23,39.32,15300.0
2014-07-30 11:20:00,39.33,39.35,39.31,39.35,19000.0,39.33,39.35,39.31,39.35,19000.0
2014-07-30 11:25:00,39.37,39.39,39.34,39.35,9800.0,39.37,39.39,39.34,39.35,9800.0
2014-07-30 11:30:00,39.36,39.41,39.36,39.36,10700.0,39.36,39.41,39.36,39.36,10700.0
2014-07-30 11:35:00,39.35,39.36,39.28,39.28,12600.0,39.35,39.36,39.28,39.28,12600.0
2014-07-30 11:40:00,39.28,39.3,39.26,39.28,8900.0,39.28,39.3,39.26,39.28,8900.0
2014-07-30 11:45:00,39.3,39.3,39.19,39.19,14700.0,39.3,39.3,39.19,39.19,14700.0
2014-07-30 11:50:00,39.17,39.24,39.17,39.19,8000.0,39.17,39.24,39.17,39.19,8000.0
2014-07-30 11:55:00,39.18,39.2,39.16,39.16,3900.0,39.18,39.2,39.16,39.16,3900.0
2014-07-30 12:00:00,39.17,39.27,39.17,39.25,9700.0,39.17,39.27,39.17,39.25,9700.0
2014-07-30 12:05:00,39.27,39.27,39.2,39.23,8000.0,39.27,39.27,39.2,39.23,8000.0
2014-07-30 12:10:00,39.24,39.3,39.24,39.29,14100.0,39.24,39.3,39.24,39.29,14100.0
2014-07-30 12:15:00,39.29,39.3,39.26,39.28,7100.0,39.29,39.3,39.26,39.28,7100.0
2014-07-30 12:20:00,39.27,39.33,39.25,39.32,6600.0,39.27,39.33,39.25,39.32,6600.0
2014-07-30 12:25:00,39.31,39.34,39.29,39.32,5900.0,39.31,39.34,39.29,39.32,5900.0
2014-07-30 12:30:00,39.32,39.38,39.32,39.35,10600.0,39.32,39.38,39.32,39.35,10600.0
2014-07-30 12:35:00,39.35,39.46,39.35,39.4,10700.0,39.35,39.46,39.35,39.4,10700.0
2014-07-30 12:40:00,39.41,39.44,39.41,39.44,3100.0,39.41,39.44,39.41,39.44,3100.0
2014-07-30 12:45:00,39.44,39.49,39.44,39.48,10700.0,39.44,39.49,39.44,39.48,10700.0
2014-07-30 12:50:00,39.49,39.55,39.47,39.53,14000.0,39.49,39.55,39.47,39.53,14000.0
2014-07-30 12:55:00,39.53,39.54,39.48,39.48,7500.0,39.53,39.54,39.48,39.48,7500.0
2014-07-30 13:00:00,39.48,39.48,39.38,39.38,9800.0,39.48,39.48,39.38,39.38,9800.0
2014-07-30 13:05:00,39.39,39.41,39.37,39.38,6100.0,39.39,39.41,39.37,39.38,6100.0
2014-07-30 13:10:00,39.38,39.47,39.38,39.46,5100.0,39.38,39.47,39.38,39.46,5100.0
2014-07-30 13:15:00,39.46,39.46,39.39,39.39,7400.0,39.46,39.46,39.39,39.39,7400.0
2014-07-30 13:20:00,39.4,39.45,39.4,39.4,7400.0,39.4,39.45,39.4,39.4,7400.0
2014-07-30 13:25:00,39.4,39.4,39.37,39.39,7900.0,39.4,39.4,39.37,39.39,7900.0
2014-07-30 13:30:00,39.38,39.41,39.38,39.4,8200.0,39.38,39.41,39.38,39.4,8200.0
2014-07-30 13:35:00,39.4,39.4,39.34,39.34,10900.0,39.4,39.4,39.34,39.34,10900.0
2014-07-30 13:40:00,39.35,39.38,39.31,39.36,8000.0,39.35,39.38,39.31,39.36,8000.0
2014-07-30 13:45:00,39.37,39.38,39.35,39.37,8500.0,39.37,39.38,39.35,39.37,8500.0
2014-07-30 13:50:00,39.37,39.39,39.31,39.31,13500.0,39.37,39.39,39.31,39.31,13500.0
2014-07-30 13:55:00,39.31,39.41,39.31,39.41,8500.0,39.31,39.41,39.31,39.41,8500.0
2014-07-30 14:00:00,39.39,39.44,39.3,39.36,20500.0,39.39,39.44,39.3,39.36,20500.0
2014-07-30 14:05:00,39.39,39.44,39.39,39.42,8100.0,39.39,39.44,39.39,39.42,8100.0
2014-07-30 14:10:00,39.41,39.49,39.4,39.46,25400.0,39.41,39.49,39.4,39.46,25400.0
2014-07-30 14:15:00,39.47,39.53,39.47,39.5,17200.0,39.47,39.53,39.47,39.5,17200.0
2014-07-30 14:20:00,39.51,39.52,39.48,39.51,20800.0,39.51,39.52,39.48,39.51,20800.0
2014-07-30 14:25:00,39.51,39.58,39.48,39.53,16200.0,39.51,39.58,39.48,39.53,16200.0
2014-07-30 14:30:00,39.52,39.54,39.45,39.48,11000.0,39.52,39.54,39.45,39.48,11000.0
2014-07-30 14:35:00,39.46,39.46,39.39,39.41,8700.0,39.46,39.46,39.39,39.41,8700.0
2014-07-30 14:40:00,39.42,39.43,39.4,39.43,14500.0,39.42,39.43,39.4,39.43,14500.0
2014-07-30 14:45:00,39.44,39.44,39.36,39.39,13900.0,39.44,39.44,39.36,39.39,13900.0
2014-07-30 14:50:00,39.41,39.44,39.4,39.44,7800.0,39.41,39.44,39.4,39.44,7800.0
2014-07-30 14:55:00,39.43,39.47,39.4,39.45,11800.0,39.43,39.47,39.4,39.45,11800.0
2014-07-30 15:00:00,39.44,39.5,39.42,39.48,11000.0,39.44,39.5,39.42,39.48,11000.0
2014-07-30 15:05:00,39.47,39.53,39.45,39.5,20400.0,39.47,39.53,39.45,39.5,20400.0
2014-07-30 15:10:00,39.5,39.5,39.43,39.47,15800.0,39.5,39.5,39.43,39.47,15800.0
2014-07-30 15:15:00,39.46,39.48,39.42,39.47,9600.0,39.46,39.48,39.42,39.47,9600.0
2014-07-30 15:20:00,39.47,39.5,39.45,39.45,16500.0,39.47,39.5,39.45,39.45,16500.0
2014-07-30 15:25:00,39.45,39.48,39.44,39.46,23500.0,39.45,39.48,39.44,39.46,23500.0
2014-07-30 15:30:00,39.44,39.46,39.43,39.45,23200.0,39.44,39.46,39.43,39.45,23200.0
2014-07-30 15:35:00,39.44,39.47,39.42,39.46,20200.0,39.44,39.47,39.42,39.46,20200.0
2014-07-30 15:40:00,39.46,39.46,39.41,39.44,17800.0,39.46,39.46,39.41,39.44,17800.0
2014-07-30 15:45:00,39.44,39.5,39.43,39.5,37700.0,39.44,39.5,39.43,39.5,37700.0
2014-07-30 15:50:00,39.5,39.5,39.47,39.49,39600.0,39.5,39.5,39.47,39.49,39600.0
2014-07-30 15:55:00,39.48,39.48,39.43,39.46,58900.0,39.48,39.48,39.43,39.46,58900.0
2014-07-31 09:30:00,39.46,39.46,38.81,39.37,372700.0,39.46,39.46,38.81,39.37,372700.0
2014-07-31 09:35:00,39.43,39.56,39.22,39.44,38700.0,39.43,39.56,39.22,39.44,38700.0
2014-07-31 09:40:00,39.39,39.63,39.32,39.58,29900.0,39.39,39.63,39.32,39.58,29900.0
2014-07-31 09:45:00,39.63,39.95,39.62,39.92,75100.0,39.63,39.95,39.62,39.92,75100.0
2014-07-31 09:50:00,39.93,39.97,39.47,39.6,117400.0,39.93,39.97,39.47,39.6,117400.0
2014-07-31 09:55:00,39.62,39.63,39.38,39.4,34100.0,39.62,39.63,39.38,39.4,34100.0
2014-07-31 10:00:00,39.4,39.42,39.23,39.29,89800.0,39.4,39.42,39.23,39.29,89800.0
2014-07-31 10:05:00,39.29,39.29,39.1,39.13,27800.0,39.29,39.29,39.1,39.13,27800.0
2014-07-31 10:10:00,39.13,39.27,39.12,39.21,23000.0,39.13,39.27,39.12,39.21,23000.0
2014-07-31 10:15:00,39.18,39.18,39.05,39.07,20600.0,39.18,39.18,39.05,39.07,20600.0
2014-07-31 10:20:00,39.07,39.1,38.94,38.98,33500.0,39.07,39.1,38.94,38.98,33500.0
2014-07-31 10:25:00,38.98,39.03,38.94,38.97,32800.0,38.98,39.03,38.94,38.97,32800.0
2014-07-31 10:30:00,38.97,38.99,38.95,38.96,18200.0,38.97,38.99,38.95,38.96,18200.0
2014-07-31 10:35:00,38.96,39.07,38.96,39.07,36800.0,38.96,39.07,38.96,39.07,36800.0
2014-07-31 10:40:00,39.09,39.09,38.97,39.07,24100.0,39.09,39.09,38.97,39.07,24100.0
2014-07-31 10:45:00,39.09,39.09,39.0,39.01,22300.0,39.09,39.09,39.0,39.01,22300.0
2014-07-31 10:50:00,39.01,39.03,38.91,38.91,141600.0,39.01,39.03,38.91,38.91,141600.0
2014-07-31 10:55:00,38.9,38.9,38.81,38.81,31200.0,38.9,38.9,38.81,38.81,31200.0
2014-07-31 11:00:00,38.82,38.95,38.81,38.93,35100.0,38.82,38.95,38.81,38.93,35100.0
2014-07-31 11:05:00,38.94,39.04,38.93,39.04,79900.0,38.94,39.04,38.93,39.04,79900.0
2014-07-31 11:10:00,39.05,39.13,39.04,39.04,12800.0,39.05,39.13,39.04,39.04,12800.0
2014-07-31 11:15:00,39.03,39.04,38.97,39.02,27800.0,39.03,39.04,38.97,39.02,27800.0
2014-07-31 11:20:00,39.01,39.02,39.01,39.01,3800.0,39.01,39.02,39.01,39.01,3800.0
2014-07-31 11:25:00,39.01,39.04,38.96,39.0,8100.0,39.01,39.04,38.96,39.0,8100.0
2014-07-31 11:30:00,38.99,39.01,38.95,39.01,12700.0,38.99,39.01,38.95,39.01,12700.0
2014-07-31 11:35:00,38.99,39.03,38.95,39.02,9600.0,38.99,39.03,38.95,39.02,9600.0
2014-07-31 11:40:00,39.02,39.05,38.98,38.98,24400.0,39.02,39.05,38.98,38.98,24400.0
2014-07-31 11:45:00,38.96,38.98,38.95,38.95,12000.0,38.96,38.98,38.95,38.95,12000.0
2014-07-31 11:50:00,38.95,38.95,38.87,38.92,14200.0,38.95,38.95,38.87,38.92,14200.0
2014-07-31 11:55:00,38.9,38.91,38.82,38.84,24000.0,38.9,38.91,38.82,38.84,24000.0
2014-07-31 12:00:00,38.83,38.88,38.82,38.84,16100.0,38.83,38.88,38.82,38.84,16100.0
2014-07-31 12:05:00,38.84,38.85,38.82,38.83,6700.0,38.84,38.85,38.82,38.83,6700.0
2014-07-31 12:10:00,38.84,38.85,38.74,38.76,24300.0,38.84,38.85,38.74,38.76,24300.0
2014-07-31 12:15:00,38.76,38.77,38.62,38.71,74500.0,38.76,38.77,38.62,38.71,74500.0
2014-07-31 12:20:00,38.7,38.75,38.62,38.68,62700.0,38.7,38.75,38.62,38.68,62700.0
2014-07-31 12:25:00,38.68,38.68,38.57,38.58,21700.0,38.68,38.68,38.57,38.58,21700.0
2014-07-31 12:30:00,38.6,38.63,38.59,38.62,4800.0,38.6,38.63,38.59,38.62,4800.0
2014-07-31 12:35:00,38.61,38.62,38.57,38.6,40700.0,38.61,38.62,38.57,38.6,40700.0
2014-07-31 12:40:00,38.59,38.62,38.58,38.62,42200.0,38.59,38.62,38.58,38.62,42200.0
2014-07-31 12:45:00,38.61,38.65,38.58,38.59,20800.0,38.61,38.65,38.58,38.59,20800.0
2014-07-31 12:50:00,38.59,38.63,38.59,38.63,7600.0,38.59,38.63,38.59,38.63,7600.0
2014-07-31 12:55:00,38.63,38.69,38.63,38.69,4400.0,38.63,38.69,38.63,38.69,4400.0
2014-07-31 13:00:00,38.68,38.75,38.68,38.74,5300.0,38.68,38.75,38.68,38.74,5300.0
2014-07-31 13:05:00,38.75,38.75,38.71,38.73,4300.0,38.75,38.75,38.71,38.73,4300.0
2014-07-31 13:10:00,38.74,38.8,38.73,38.79,7000.0,38.74,38.8,38.73,38.79,7000.0
2014-07-31 13:15:00,38.8,38.84,38.74,38.84,10800.0,38.8,38.84,38.74,38.84,10800.0
2014-07-31 13:20:00,38.85,38.85,38.76,38.76,6500.0,38.85,38.85,38.76,38.76,6500.0
2014-07-31 13:25:00,38.77,38.85,38.76,38.81,8200.0,38.77,38.85,38.76,38.81,8200.0
2014-07-31 13:30:00,38.81,38.85,38.79,38.83,3000.0,38.81,38.85,38.79,38.83,3000.0
2014-07-31 13:35:00,38.81,38.86,38.81,38.84,2900.0,38.81,38.86,38.81,38.84,2900.0
2014-07-31 13:40:00,38.83,38.87,38.8,38.86,13500.0,38.83,38.87,38.8,38.86,13500.0
2014-07-31 13:45:00,38.86,38.86,38.81,38.84,9300.0,38.86,38.86,38.81,38.84,9300.0
2014-07-31 13:50:00,38.86,38.89,38.84,38.86,7900.0,38.86,38.89,38.84,38.86,7900.0
2014-07-31 13:55:00,38.88,38.9,38.84,38.87,9100.0,38.88,38.9,38.84,38.87,9100.0
2014-07-31 14:00:00,38.89,38.93,38.88,38.9,5100.0,38.89,38.93,38.88,38.9,5100.0
2014-07-31 14:05:00,38.92,39.0,38.92,38.97,12900.0,38.92,39.0,38.92,38.97,12900.0
2014-07-31 14:10:00,38.98,39.0,38.96,39.0,12300.0,38.98,39.0,38.96,39.0,12300.0
2014-07-31 14:15:00,39.0,39.0,38.97,39.0,19000.0,39.0,39.0,38.97,39.0,19000.0
2014-07-31 14:20:00,39.0,39.0,38.91,38.91,11900.0,39.0,39.0,38.91,38.91,11900.0
2014-07-31 14:25:00,38.94,38.97,38.9,38.97,12900.0,38.94,38.97,38.9,38.97,12900.0
2014-07-31 14:30:00,38.98,38.98,38.88,38.94,8400.0,38.98,38.98,38.88,38.94,8400.0
2014-07-31 14:35:00,38.93,38.95,38.91,38.95,7400.0,38.93,38.95,38.91,38.95,7400.0
2014-07-31 14:40:00,38.95,38.96,38.91,38.92,6400.0,38.95,38.96,38.91,38.92,6400.0
2014-07-31 14:45:00,38.91,38.91,38.81,38.84,11200.0,38.91,38.91,38.81,38.84,11200.0
2014-07-31 14:50:00,38.86,38.89,38.85,38.87,9500.0,38.86,38.89,38.85,38.87,9500.0
2014-07-31 14:55:00,38.85,38.89,38.83,38.83,11400.0,38.85,38.89,38.83,38.83,11400.0
2014-07-31 15:00:00,38.83,38.83,38.72,38.72,56300.0,38.83,38.83,38.72,38.72,56300.0
2014-07-31 15:05:00,38.71,38.73,38.68,38.68,39200.0,38.71,38.73,38.68,38.68,39200.0
2014-07-31 15:10:00,38.67,38.67,38.52,38.55,69100.0,38.67,38.67,38.52,38.55,69100.0
2014-07-31 15:15:00,38.55,38.57,38.43,38.48,36500.0,38.55,38.57,38.43,38.48,36500.0
2014-07-31 15:20:00,38.47,38.49,38.41,38.46,17300.0,38.47,38.49,38.41,38.46,17300.0
2014-07-31 15:25:00,38.47,38.5,38.45,38.47,20200.0,38.47,38.5,38.45,38.47,20200.0
2014-07-31 15:30:00,38.47,38.55,38.46,38.54,40300.0,38.47,38.55,38.46,38.54,40300.0
2014-07-31 15:35:00,38.55,38.6,38.49,38.5,56800.0,38.55,38.6,38.49,38.5,56800.0
2014-07-31 15:40:00,38.5,38.52,38.49,38.5,53200.0,38.5,38.52,38.49,38.5,53200.0
2014-07-31 15:45:00,38.5,38.5,38.45,38.48,60200.0,38.5,38.5,38.45,38.48,60200.0
2014-07-31 15:50:00,38.48,38.55,38.48,38.51,209400.0,38.48,38.55,38.48,38.51,209400.0
2014-07-31 15:55:00,38.52,38.57,38.45,38.46,229300.0,38.52,38.57,38.45,38.46,229300.0
2014-08-01 09:30:00,38.68,38.68,38.38,38.67,78400.0,38.68,38.68,38.38,38.67,78400.0
2014-08-01 09:35:00,38.61,39.16,38.61,39.08,127900.0,38.61,39.16,38.61,39.08,127900.0
2014-08-01 09:40:00,39.02,39.14,39.02,39.08,20300.0,39.02,39.14,39.02,39.08,20300.0
2014-08-01 09:45:00,39.06,39.29,39.05,39.29,53900.0,39.06,39.29,39.05,39.29,53900.0
2014-08-01 09:50:00,39.29,39.31,39.17,39.17,40500.0,39.29,39.31,39.17,39.17,40500.0
2014-08-01 09:55:00,39.16,39.2,39.1,39.13,50400.0,39.16,39.2,39.1,39.13,50400.0
2014-08-01 10:00:00,39.16,39.22,39.01,39.01,29900.0,39.16,39.22,39.01,39.01,29900.0
2014-08-01 10:05:00,39.04,39.11,38.84,38.9,38600.0,39.04,39.11,38.84,38.9,38600.0
2014-08-01 10:10:00,38.91,38.93,38.8,38.81,44500.0,38.91,38.93,38.8,38.81,44500.0
2014-08-01 10:15:00,38.81,38.87,38.76,38.76,38300.0,38.81,38.87,38.76,38.76,38300.0
2014-08-01 10:20:00,38.79,38.94,38.79,38.84,18200.0,38.79,38.94,38.79,38.84,18200.0
2014-08-01 10:25:00,38.83,38.98,38.79,38.98,18100.0,38.83,38.98,38.79,38.98,18100.0
2014-08-01 10:30:00,38.97,39.0,38.93,38.97,14900.0,38.97,39.0,38.93,38.97,14900.0
2014-08-01 10:35:00,38.95,39.04,38.95,38.99,31600.0,38.95,39.04,38.95,38.99,31600.0
2014-08-01 10:40:00,38.96,39.04,38.95,39.04,9000.0,38.96,39.04,38.95,39.04,9000.0
2014-08-01 10:45:00,39.02,39.02,38.93,38.95,9200.0,39.02,39.02,38.93,38.95,9200.0
2014-08-01 10:50:00,38.94,39.02,38.92,39.02,15100.0,38.94,39.02,38.92,39.02,15100.0
2014-08-01 10:55:00,39.0,39.04,38.96,38.98,11500.0,39.0,39.04,38.96,38.98,11500.0
2014-08-01 11:00:00,38.99,39.03,38.94,38.97,13500.0,38.99,39.03,38.94,38.97,13500.0
2014-08-01 11:05:00,38.97,38.99,38.82,38.88,23200.0,38.97,38.99,38.82,38.88,23200.0
2014-08-01 11:10:00,38.89,38.89,38.81,38.84,12600.0,38.89,38.89,38.81,38.84,12600.0
2014-08-01 11:15:00,38.84,38.86,38.76,38.83,20000.0,38.84,38.86,38.76,38.83,20000.0
2014-08-01 11:20:00,38.79,38.86,38.79,38.85,14900.0,38.79,38.86,38.79,38.85,14900.0
2014-08-01 11:25:00,38.85,38.86,38.8,38.83,7700.0,38.85,38.86,38.8,38.83,7700.0
2014-08-01 11:30:00,38.83,38.87,38.71,38.75,13700.0,38.83,38.87,38.71,38.75,13700.0
2014-08-01 11:35:00,38.76,38.78,38.71,38.71,10400.0,38.76,38.78,38.71,38.71,10400.0
2014-08-01 11:40:00,38.74,38.75,38.64,38.64,12400.0,38.74,38.75,38.64,38.64,12400.0
2014-08-01 11:45:00,38.66,38.69,38.65,38.67,14000.0,38.66,38.69,38.65,38.67,14000.0
2014-08-01 11:50:00,38.67,38.68,38.46,38.49,21300.0,38.67,38.68,38.46,38.49,21300.0
2014-08-01 11:55:00,38.49,38.52,38.38,38.38,23100.0,38.49,38.52,38.38,38.38,23100.0
2014-08-01 12:00:00,38.41,38.46,38.36,38.46,23700.0,38.41,38.46,38.36,38.46,23700.0
2014-08-01 12:05:00,38.46,38.46,38.36,38.38,7900.0,38.46,38.46,38.36,38.38,7900.0
2014-08-01 12:10:00,38.38,38.38,38.31,38.33,10800.0,38.38,38.38,38.31,38.33,10800.0
2014-08-01 12:15:00,38.34,38.51,38.33,38.47,24500.0,38.34,38.51,38.33,38.47,24500.0
2014-08-01 12:20:00,38.47,38.52,38.46,38.48,9900.0,38.47,38.52,38.46,38.48,9900.0
2014-08-01 12:25:00,38.49,38.49,38.4,38.47,10200.0,38.49,38.49,38.4,38.47,10200.0
2014-08-01 12:30:00,38.47,38.49,38.39,38.43,15500.0,38.47,38.49,38.39,38.43,15500.0
2014-08-01 12:35:00,38.44,38.48,38.41,38.42,10500.0,38.44,38.48,38.41,38.42,10500.0
2014-08-01 12:40:00,38.42,38.55,38.42,38.53,8200.0,38.42,38.55,38.42,38.53,8200.0
2014-08-01 12:45:00,38.52,38.52,38.46,38.46,8200.0,38.52,38.52,38.46,38.46,8200.0
2014-08-01 12:50:00,38.44,38.47,38.41,38.45,4600.0,38.44,38.47,38.41,38.45,4600.0
2014-08-01 12:55:00,38.47,38.52,38.46,38.49,9200.0,38.47,38.52,38.46,38.49,9200.0
2014-08-01 13:00:00,38.48,38.54,38.47,38.51,22700.0,38.48,38.54,38.47,38.51,22700.0
2014-08-01 13:05:00,38.49,38.55,38.48,38.48,10500.0,38.49,38.55,38.48,38.48,10500.0
2014-08-01 13:10:00,38.5,38.5,38.48,38.48,6500.0,38.5,38.5,38.48,38.48,6500.0
2014-08-01 13:15:00,38.48,38.53,38.46,38.49,13100.0,38.48,38.53,38.46,38.49,13100.0
2014-08-01 13:20:00,38.49,38.53,38.48,38.51,7000.0,38.49,38.53,38.48,38.51,7000.0
2014-08-01 13:25:00,38.52,38.6,38.5,38.6,4300.0,38.52,38.6,38.5,38.6,4300.0
2014-08-01 13:30:00,38.59,38.6,38.53,38.58,11500.0,38.59,38.6,38.53,38.58,11500.0
2014-08-01 13:35:00,38.56,38.63,38.55,38.61,10500.0,38.56,38.63,38.55,38.61,10500.0
2014-08-01 13:40:00,38.62,38.63,38.57,38.61,11200.0,38.62,38.63,38.57,38.61,11200.0
2014-08-01 13:45:00,38.62,38.64,38.56,38.6,7400.0,38.62,38.64,38.56,38.6,7400.0
2014-08-01 13:50:00,38.6,38.6,38.55,38.55,6200.0,38.6,38.6,38.55,38.55,6200.0
2014-08-01 13:55:00,38.55,38.61,38.55,38.6,8100.0,38.55,38.61,38.55,38.6,8100.0
2014-08-01 14:00:00,38.63,38.63,38.52,38.52,13900.0,38.63,38.63,38.52,38.52,13900.0
2014-08-01 14:05:00,38.54,38.61,38.52,38.61,5900.0,38.54,38.61,38.52,38.61,5900.0
2014-08-01 14:10:00,38.6,38.6,38.55,38.55,6600.0,38.6,38.6,38.55,38.55,6600.0
2014-08-01 14:15:00,38.55,38.61,38.55,38.59,11300.0,38.55,38.61,38.55,38.59,11300.0
2014-08-01 14:20:00,38.59,38.61,38.49,38.5,27800.0,38.59,38.61,38.49,38.5,27800.0
2014-08-01 14:25:00,38.48,38.49,38.4,38.4,12900.0,38.48,38.49,38.4,38.4,12900.0
2014-08-01 14:30:00,38.41,38.48,38.41,38.47,7900.0,38.41,38.48,38.41,38.47,7900.0
2014-08-01 14:35:00,38.46,38.56,38.46,38.56,11400.0,38.46,38.56,38.46,38.56,11400.0
2014-08-01 14:40:00,38.58,38.58,38.5,38.5,9400.0,38.58,38.58,38.5,38.5,9400.0
2014-08-01 14:45:00,38.5,38.5,38.41,38.48,19800.0,38.5,38.5,38.41,38.48,19800.0
2014-08-01 14:50:00,38.48,38.48,38.33,38.34,16500.0,38.48,38.48,38.33,38.34,16500.0
2014-08-01 14:55:00,38.33,38.36,38.27,38.27,25400.0,38.33,38.36,38.27,38.27,25400.0
2014-08-01 15:00:00,38.27,38.32,38.26,38.27,48800.0,38.27,38.32,38.26,38.27,48800.0
2014-08-01 15:05:00,38.27,38.35,38.27,38.3,25900.0,38.27,38.35,38.27,38.3,25900.0
2014-08-01 15:10:00,38.29,38.3,38.24,38.28,25300.0,38.29,38.3,38.24,38.28,25300.0
2014-08-01 15:15:00,38.26,38.31,38.22,38.27,27600.0,38.26,38.31,38.22,38.27,27600.0
2014-08-01 15:20:00,38.29,38.32,38.27,38.28,9700.0,38.29,38.32,38.27,38.28,9700.0
2014-08-01 15:25:00,38.27,38.28,38.22,38.22,18100.0,38.27,38.28,38.22,38.22,18100.0
2014-08-01 15:30:00,38.22,38.25,38.19,38.21,24900.0,38.22,38.25,38.19,38.21,24900.0
2014-08-01 15:35:00,38.19,38.21,38.15,38.18,40000.0,38.19,38.21,38.15,38.18,40000.0
2014-08-01 15:40:00,38.18,38.2,38.15,38.16,21400.0,38.18,38.2,38.15,38.16,21400.0
2014-08-01 15:45:00,38.15,38.19,38.12,38.18,46100.0,38.15,38.19,38.12,38.18,46100.0
2014-08-01 15:50:00,38.19,38.3,38.16,38.3,106700.0,38.19,38.3,38.16,38.3,106700.0
2014-08-01 15:55:00,38.29,38.36,38.28,38.3,124700.0,38.29,38.36,38.28,38.3,124700.0
2014-08-04 09:30:00,38.4,38.42,37.89,38.0,46700.0,38.4,38.42,37.89,38.0,46700.0
2014-08-04 09:35:00,38.07,38.2,38.07,38.08,5400.0,38.07,38.2,38.07,38.08,5400.0
2014-08-04 09:40:00,38.06,38.35,38.06,38.3,12900.0,38.06,38.35,38.06,38.3,12900.0
2014-08-04 09:45:00,38.29,38.44,38.28,38.42,12900.0,38.29,38.44,38.28,38.42,12900.0
2014-08-04 09:50:00,38.41,38.58,38.4,38.49,7400.0,38.41,38.58,38.4,38.49,7400.0
2014-08-04 09:55:00,38.48,38.48,38.32,38.36,12900.0,38.48,38.48,38.32,38.36,12900.0
2014-08-04 10:00:00,38.38,38.42,38.23,38.28,23400.0,38.38,38.42,38.23,38.28,23400.0
2014-08-04 10:05:00,38.28,38.4,38.28,38.34,19300.0,38.28,38.4,38.28,38.34,19300.0
2014-08-04 10:10:00,38.33,38.37,38.22,38.32,22600.0,38.33,38.37,38.22,38.32,22600.0
2014-08-04 10:15:00,38.33,38.38,38.25,38.32,17200.0,38.33,38.38,38.25,38.32,17200.0
2014-08-04 10:20:00,38.34,38.52,38.32,38.5,9900.0,38.34,38.52,38.32,38.5,9900.0
2014-08-04 10:25:00,38.49,38.6,38.45,38.55,16200.0,38.49,38.6,38.45,38.55,16200.0
2014-08-04 10:30:00,38.55,38.63,38.4,38.42,11400.0,38.55,38.63,38.4,38.42,11400.0
2014-08-04 10:35:00,38.4,38.43,38.35,38.4,7500.0,38.4,38.43,38.35,38.4,7500.0
2014-08-04 10:40:00,38.44,38.44,38.28,38.28,13000.0,38.44,38.44,38.28,38.28,13000.0
2014-08-04 10:45:00,38.28,38.28,38.17,38.18,16900.0,38.28,38.28,38.17,38.18,16900.0
2014-08-04 10:50:00,38.18,38.27,38.15,38.27,4900.0,38.18,38.27,38.15,38.27,4900.0
2014-08-04 10:55:00,38.24,38.25,38.14,38.22,11600.0,38.24,38.25,38.14,38.22,11600.0
2014-08-04 11:00:00,38.19,38.23,38.04,38.04,10200.0,38.19,38.23,38.04,38.04,10200.0
2014-08-04 11:05:00,38.05,38.15,38.05,38.11,10300.0,38.05,38.15,38.05,38.11,10300.0
2014-08-04 11:10:00,38.13,38.21,38.09,38.19,9800.0,38.13,38.21,38.09,38.19,9800.0
2014-08-04 11:15:00,38.23,38.23,38.15,38.17,22200.0,38.23,38.23,38.15,38.17,22200.0
2014-08-04 11:20:00,38.19,38.22,38.14,38.2,34000.0,38.19,38.22,38.14,38.2,34000.0
2014-08-04 11:25:00,38.2,38.34,38.18,38.34,12600.0,38.2,38.34,38.18,38.34,12600.0
2014-08-04 11:30:00,38.33,38.37,38.28,38.37,9300.0,38.33,38.37,38.28,38.37,9300.0
2014-08-04 11:35:00,38.35,38.38,38.31,38.38,4700.0,38.35,38.38,38.31,38.38,4700.0
2014-08-04 11:40:00,38.38,38.41,38.31,38.41,6500.0,38.38,38.41,38.31,38.41,6500.0
2014-08-04 11:45:00,38.4,38.46,38.39,38.42,11300.0,38.4,38.46,38.39,38.42,11300.0
2014-08-04 11:50:00,38.41,38.41,38.37,38.39,2800.0,38.41,38.41,38.37,38.39,2800.0
2014-08-04 11:55:00,38.39,38.41,38.36,38.38,12100.0,38.39,38.41,38.36,38.38,12100.0
2014-08-04 12:00:00,38.37,38.4,38.31,38.39,6500.0,38.37,38.4,38.31,38.39,6500.0
2014-08-04 12:05:00,38.4,38.46,38.4,38.46,4800.0,38.4,38.46,38.4,38.46,4800.0
2014-08-04 12:10:00,38.48,38.51,38.42,38.48,5900.0,38.48,38.51,38.42,38.48,5900.0
2014-08-04 12:15:00,38.48,38.52,38.41,38.52,10500.0,38.48,38.52,38.41,38.52,10500.0
2014-08-04 12:20:00,38.53,38.62,38.52,38.56,23800.0,38.53,38.62,38.52,38.56,23800.0
2014-08-04 12:25:00,38.57,38.57,38.5,38.52,8900.0,38.57,38.57,38.5,38.52,8900.0
2014-08-04 12:30:00,38.5,38.54,38.5,38.54,4700.0,38.5,38.54,38.5,38.54,4700.0
2014-08-04 12:35:00,38.54,38.6,38.5,38.52,6800.0,38.54,38.6,38.5,38.52,6800.0
2014-08-04 12:40:00,38.51,38.57,38.51,38.55,5100.0,38.51,38.57,38.51,38.55,5100.0
2014-08-04 12:45:00,38.55,38.57,38.45,38.45,8400.0,38.55,38.57,38.45,38.45,8400.0
2014-08-04 12:50:00,38.44,38.52,38.43,38.48,6800.0,38.44,38.52,38.43,38.48,6800.0
2014-08-04 12:55:00,38.48,38.48,38.4,38.41,17500.0,38.48,38.48,38.4,38.41,17500.0
2014-08-04 13:00:00,38.41,38.44,38.38,38.4,11700.0,38.41,38.44,38.38,38.4,11700.0
2014-08-04 13:05:00,38.39,38.44,38.38,38.44,7000.0,38.39,38.44,38.38,38.44,7000.0
2014-08-04 13:10:00,38.44,38.44,38.31,38.31,5300.0,38.44,38.44,38.31,38.31,5300.0
2014-08-04 13:15:00,38.3,38.3,38.25,38.26,7100.0,38.3,38.3,38.25,38.26,7100.0
2014-08-04 13:20:00,38.26,38.35,38.24,38.29,25500.0,38.26,38.35,38.24,38.29,25500.0
2014-08-04 13:25:00,38.29,38.3,38.2,38.22,16000.0,38.29,38.3,38.2,38.22,16000.0
2014-08-04 13:30:00,38.2,38.24,38.18,38.23,27300.0,38.2,38.24,38.18,38.23,27300.0
2014-08-04 13:35:00,38.21,38.24,38.19,38.23,10100.0,38.21,38.24,38.19,38.23,10100.0
2014-08-04 13:40:00,38.23,38.31,38.23,38.28,10000.0,38.23,38.31,38.23,38.28,10000.0
2014-08-04 13:45:00,38.31,38.44,38.28,38.4,12800.0,38.31,38.44,38.28,38.4,12800.0
2014-08-04 13:50:00,38.41,38.44,38.4,38.4,4000.0,38.41,38.44,38.4,38.4,4000.0
2014-08-04 13:55:00,38.4,38.44,38.38,38.44,5800.0,38.4,38.44,38.38,38.44,5800.0
2014-08-04 14:00:00,38.44,38.46,38.42,38.46,7600.0,38.44,38.46,38.42,38.46,7600.0
2014-08-04 14:05:00,38.46,38.46,38.41,38.45,9000.0,38.46,38.46,38.41,38.45,9000.0
2014-08-04 14:10:00,38.43,38.45,38.43,38.43,6600.0,38.43,38.45,38.43,38.43,6600.0
2014-08-04 14:15:00,38.42,38.45,38.41,38.42,8300.0,38.42,38.45,38.41,38.42,8300.0
2014-08-04 14:20:00,38.41,38.47,38.41,38.42,5300.0,38.41,38.47,38.41,38.42,5300.0
2014-08-04 14:25:00,38.45,38.46,38.42,38.44,7200.0,38.45,38.46,38.42,38.44,7200.0
2014-08-04 14:30:00,38.44,38.47,38.43,38.43,14800.0,38.44,38.47,38.43,38.43,14800.0
2014-08-04 14:35:00,38.43,38.45,38.43,38.43,7800.0,38.43,38.45,38.43,38.43,7800.0
2014-08-04 14:40:00,38.43,38.44,38.38,38.38,10100.0,38.43,38.44,38.38,38.38,10100.0
2014-08-04 14:45:00,38.37,38.44,38.37,38.43,6500.0,38.37,38.44,38.37,38.43,6500.0
2014-08-04 14:50:00,38.45,38.47,38.42,38.43,5700.0,38.45,38.47,38.42,38.43,5700.0
2014-08-04 14:55:00,38.42,38.43,38.4,38.4,7600.0,38.42,38.43,38.4,38.4,7600.0
2014-08-04 15:00:00,38.4,38.43,38.39,38.43,7300.0,38.4,38.43,38.39,38.43,7300.0
2014-08-04 15:05:00,38.43,38.46,38.42,38.43,15100.0,38.43,38.46,38.42,38.43,15100.0
2014-08-04 15:10:00,38.44,38.52,38.42,38.52,6500.0,38.44,38.52,38.42,38.52,6500.0
2014-08-04 15:15:00,38.53,38.63,38.49,38.62,30100.0,38.53,38.63,38.49,38.62,30100.0
2014-08-04 15:20:00,38.62,38.62,38.55,38.56,25700.0,38.62,38.62,38.55,38.56,25700.0
2014-08-04 15:25:00,38.55,38.61,38.54,38.54,35300.0,38.55,38.61,38.54,38.54,35300.0
2014-08-04 15:30:00,38.55,38.57,38.55,38.56,10000.0,38.55,38.57,38.55,38.56,10000.0
2014-08-04 15:35:00,38.56,38.59,38.55,38.59,20100.0,38.56,38.59,38.55,38.59,20100.0
2014-08-04 15:40:00,38.59,38.6,38.54,38.54,15400.0,38.59,38.6,38.54,38.54,15400.0
2014-08-04 15:45:00,38.54,38.56,38.49,38.55,33300.0,38.54,38.56,38.49,38.55,33300.0
2014-08-04 15:50:00,38.56,38.58,38.47,38.5,42100.0,38.56,38.58,38.47,38.5,42100.0
2014-08-04 15:55:00,38.5,38.53,38.46,38.51,103100.0,38.5,38.53,38.46,38.51,103100.0
2014-08-05 09:30:00,38.19,38.41,38.19,38.21,11900.0,38.19,38.41,38.19,38.21,11900.0
2014-08-05 09:35:00,38.19,38.43,38.1,38.38,39300.0,38.19,38.43,38.1,38.38,39300.0
2014-08-05 09:40:00,38.34,38.49,38.28,38.49,11800.0,38.34,38.49,38.28,38.49,11800.0
2014-08-05 09:45:00,38.44,38.56,38.42,38.42,16800.0,38.44,38.56,38.42,38.42,16800.0
2014-08-05 09:50:00,38.41,38.46,38.36,38.4,30200.0,38.41,38.46,38.36,38.4,30200.0
2014-08-05 09:55:00,38.4,38.4,38.29,38.31,18100.0,38.4,38.4,38.29,38.31,18100.0
2014-08-05 10:00:00,38.3,38.35,38.18,38.23,32400.0,38.3,38.35,38.18,38.23,32400.0
2014-08-05 10:05:00,38.24,38.3,38.18,38.28,72400.0,38.24,38.3,38.18,38.28,72400.0
2014-08-05 10:10:00,38.3,38.33,38.26,38.26,10400.0,38.3,38.33,38.26,38.26,10400.0
2014-08-05 10:15:00,38.28,38.36,38.22,38.28,13300.0,38.28,38.36,38.22,38.28,13300.0
2014-08-05 10:20:00,38.28,38.39,38.25,38.39,11500.0,38.28,38.39,38.25,38.39,11500.0
2014-08-05 10:25:00,38.39,38.44,38.38,38.44,13300.0,38.39,38.44,38.38,38.44,13300.0
2014-08-05 10:30:00,38.47,38.63,38.47,38.61,12400.0,38.47,38.63,38.47,38.61,12400.0
2014-08-05 10:35:00,38.61,38.64,38.54,38.6,10800.0,38.61,38.64,38.54,38.6,10800.0
2014-08-05 10:40:00,38.59,38.7,38.59,38.65,12100.0,38.59,38.7,38.59,38.65,12100.0
2014-08-05 10:45:00,38.66,38.75,38.66,38.73,12900.0,38.66,38.75,38.66,38.73,12900.0
2014-08-05 10:50:00,38.73,38.8,38.72,38.77,41200.0,38.73,38.8,38.72,38.77,41200.0
2014-08-05 10:55:00,38.79,38.8,38.75,38.79,15800.0,38.79,38.8,38.75,38.79,15800.0
2014-08-05 11:00:00,38.79,38.81,38.76,38.78,25400.0,38.79,38.81,38.76,38.78,25400.0
2014-08-05 11:05:00,38.78,38.86,38.76,38.8,18700.0,38.78,38.86,38.76,38.8,18700.0
2014-08-05 11:10:00,38.8,38.91,38.78,38.91,8300.0,38.8,38.91,38.78,38.91,8300.0
2014-08-05 11:15:00,38.91,38.96,38.91,38.92,9800.0,38.91,38.96,38.91,38.92,9800.0
2014-08-05 11:20:00,38.92,38.98,38.91,38.92,19700.0,38.92,38.98,38.91,38.92,19700.0
2014-08-05 11:25:00,38.94,38.95,38.87,38.9,18500.0,38.94,38.95,38.87,38.9,18500.0
2014-08-05 11:30:00,38.9,38.95,38.87,38.93,18000.0,38.9,38.95,38.87,38.93,18000.0
2014-08-05 11:35:00,38.93,38.95,38.91,38.93,18000.0,38.93,38.95,38.91,38.93,18000.0
2014-08-05 11:40:00,38.94,38.97,38.85,38.9,42500.0,38.94,38.97,38.85,38.9,42500.0
2014-08-05 11:45:00,38.88,38.9,38.73,38.77,37400.0,38.88,38.9,38.73,38.77,37400.0
2014-08-05 11:50:00,38.75,38.84,38.73,38.8,20800.0,38.75,38.84,38.73,38.8,20800.0
2014-08-05 11:55:00,38.81,38.88,38.79,38.86,20000.0,38.81,38.88,38.79,38.86,20000.0
2014-08-05 12:00:00,38.86,38.93,38.85,38.86,19000.0,38.86,38.93,38.85,38.86,19000.0
2014-08-05 12:05:00,38.88,38.89,38.81,38.88,8500.0,38.88,38.89,38.81,38.88,8500.0
2014-08-05 12:10:00,38.87,38.9,38.81,38.85,29200.0,38.87,38.9,38.81,38.85,29200.0
2014-08-05 12:15:00,38.85,38.91,38.84,38.88,18700.0,38.85,38.91,38.84,38.88,18700.0
2014-08-05 12:20:00,38.87,38.89,38.76,38.79,21000.0,38.87,38.89,38.76,38.79,21000.0
2014-08-05 12:25:00,38.77,38.85,38.73,38.84,33100.0,38.77,38.85,38.73,38.84,33100.0
2014-08-05 12:30:00,38.84,38.88,38.78,38.82,82100.0,38.84,38.88,38.78,38.82,82100.0
2014-08-05 12:35:00,38.81,38.86,38.77,38.82,27300.0,38.81,38.86,38.77,38.82,27300.0
2014-08-05 12:40:00,38.82,38.89,38.78,38.85,39100.0,38.82,38.89,38.78,38.85,39100.0
2014-08-05 12:45:00,38.85,38.9,38.82,38.89,21000.0,38.85,38.9,38.82,38.89,21000.0
2014-08-05 12:50:00,38.89,38.9,38.84,38.89,13700.0,38.89,38.9,38.84,38.89,13700.0
2014-08-05 12:55:00,38.92,38.96,38.86,38.89,13100.0,38.92,38.96,38.86,38.89,13100.0
2014-08-05 13:00:00,38.87,38.94,38.86,38.92,258100.0,38.87,38.94,38.86,38.92,258100.0
2014-08-05 13:05:00,38.93,39.01,38.92,38.93,46100.0,38.93,39.01,38.92,38.93,46100.0
2014-08-05 13:10:00,38.93,38.93,38.88,38.89,136700.0,38.93,38.93,38.88,38.89,136700.0
2014-08-05 13:15:00,38.93,39.03,38.91,39.03,16000.0,38.93,39.03,38.91,39.03,16000.0
2014-08-05 13:20:00,39.03,39.03,38.94,38.95,22200.0,39.03,39.03,38.94,38.95,22200.0
2014-08-05 13:25:00,38.95,38.99,38.92,38.95,13900.0,38.95,38.99,38.92,38.95,13900.0
2014-08-05 13:30:00,38.93,38.96,38.86,38.96,24900.0,38.93,38.96,38.86,38.96,24900.0
2014-08-05 13:35:00,38.93,38.93,38.7,38.7,8200.0,38.93,38.93,38.7,38.7,8200.0
2014-08-05 13:40:00,38.68,38.75,38.61,38.69,5800.0,38.68,38.75,38.61,38.69,5800.0
2014-08-05 13:45:00,38.66,38.7,38.51,38.55,24800.0,38.66,38.7,38.51,38.55,24800.0
2014-08-05 13:50:00,38.54,38.55,38.48,38.53,5900.0,38.54,38.55,38.48,38.53,5900.0
2014-08-05 13:55:00,38.52,38.53,38.39,38.39,13600.0,38.52,38.53,38.39,38.39,13600.0
2014-08-05 14:00:00,38.39,38.46,38.37,38.44,37900.0,38.39,38.46,38.37,38.44,37900.0
2014-08-05 14:05:00,38.44,38.51,38.36,38.42,46700.0,38.44,38.51,38.36,38.42,46700.0
2014-08-05 14:10:00,38.43,38.5,38.34,38.42,9600.0,38.43,38.5,38.34,38.42,9600.0
2014-08-05 14:15:00,38.41,38.45,38.39,38.43,11200.0,38.41,38.45,38.39,38.43,11200.0
2014-08-05 14:20:00,38.42,38.47,38.42,38.45,5000.0,38.42,38.47,38.42,38.45,5000.0
2014-08-05 14:25:00,38.46,38.49,38.44,38.49,7000.0,38.46,38.49,38.44,38.49,7000.0
2014-08-05 14:30:00,38.51,38.61,38.51,38.57,7600.0,38.51,38.61,38.51,38.57,7600.0
2014-08-05 14:35:00,38.57,38.64,38.54,38.54,6600.0,38.57,38.64,38.54,38.54,6600.0
2014-08-05 14:40:00,38.52,38.54,38.49,38.5,6900.0,38.52,38.54,38.49,38.5,6900.0
2014-08-05 14:45:00,38.52,38.53,38.46,38.48,27100.0,38.52,38.53,38.46,38.48,27100.0
2014-08-05 14:50:00,38.49,38.53,38.46,38.53,17800.0,38.49,38.53,38.46,38.53,17800.0
2014-08-05 14:55:00,38.53,38.54,38.5,38.5,9000.0,38.53,38.54,38.5,38.5,9000.0
2014-08-05 15:00:00,38.51,38.57,38.49,38.52,16700.0,38.51,38.57,38.49,38.52,16700.0
2014-08-05 15:05:00,38.52,38.57,38.5,38.52,11000.0,38.52,38.57,38.5,38.52,11000.0
2014-08-05 15:10:00,38.5,38.54,38.44,38.5,17000.0,38.5,38.54,38.44,38.5,17000.0
2014-08-05 15:15:00,38.5,38.63,38.49,38.63,33600.0,38.5,38.63,38.49,38.63,33600.0
2014-08-05 15:20:00,38.61,38.61,38.54,38.61,12800.0,38.61,38.61,38.54,38.61,12800.0
2014-08-05 15:25:00,38.59,38.63,38.56,38.57,24700.0,38.59,38.63,38.56,38.57,24700.0
2014-08-05 15:30:00,38.57,38.69,38.57,38.68,28200.0,38.57,38.69,38.57,38.68,28200.0
2014-08-05 15:35:00,38.68,38.77,38.67,38.68,29600.0,38.68,38.77,38.67,38.68,29600.0
2014-08-05 15:40:00,38.68,38.68,38.64,38.66,20100.0,38.68,38.68,38.64,38.66,20100.0
2014-08-05 15:45:00,38.66,38.72,38.63,38.72,45000.0,38.66,38.72,38.63,38.72,45000.0
2014-08-05 15:50:00,38.72,38.73,38.66,38.68,82900.0,38.72,38.73,38.66,38.68,82900.0
2014-08-05 15:55:00,38.67,38.8,38.67,38.69,262500.0,38.67,38.8,38.67,38.69,262500.0
2014-08-06 09:30:00,38.6,38.83,38.6,38.7,30300.0,38.6,38.83,38.6,38.7,30300.0
2014-08-06 09:35:00,38.71,38.92,38.71,38.9,29200.0,38.71,38.92,38.71,38.9,29200.0
2014-08-06 09:40:00,38.89,39.03,38.83,38.88,18400.0,38.89,39.03,38.83,38.88,18400.0
2014-08-06 09:45:00,38.91,39.14,38.83,39.09,18100.0,38.91,39.14,38.83,39.09,18100.0
2014-08-06 09:50:00,39.08,39.13,38.92,38.93,48500.0,39.08,39.13,38.92,38.93,48500.0
2014-08-06 09:55:00,38.93,38.96,38.67,38.75,47900.0,38.93,38.96,38.67,38.75,47900.0
2014-08-06 10:00:00,38.77,38.82,38.69,38.74,18700.0,38.77,38.82,38.69,38.74,18700.0
2014-08-06 10:05:00,38.78,38.88,38.75,38.77,38700.0,38.78,38.88,38.75,38.77,38700.0
2014-08-06 10:10:00,38.77,38.89,38.7,38.88,69400.0,38.77,38.89,38.7,38.88,69400.0
2014-08-06 10:15:00,38.88,39.04,38.83,38.87,30300.0,38.88,39.04,38.83,38.87,30300.0
2014-08-06 10:20:00,38.88,39.04,38.87,39.01,19800.0,38.88,39.04,38.87,39.01,19800.0
2014-08-06 10:25:00,39.03,39.09,38.99,39.09,14500.0,39.03,39.09,38.99,39.09,14500.0
2014-08-06 10:30:00,39.09,39.19,39.07,39.15,46800.0,39.09,39.19,39.07,39.15,46800.0
2014-08-06 10:35:00,39.14,39.15,39.1,39.14,8100.0,39.14,39.15,39.1,39.14,8100.0
2014-08-06 10:40:00,39.14,39.28,39.14,39.26,13500.0,39.14,39.28,39.14,39.26,13500.0
2014-08-06 10:45:00,39.28,39.41,39.28,39.37,119200.0,39.28,39.41,39.28,39.37,119200.0
2014-08-06 10:50:00,39.38,40.17,39.38,40.13,178100.0,39.38,40.17,39.38,40.13,178100.0
2014-08-06 10:55:00,40.2,40.24,39.55,39.63,396300.0,40.2,40.24,39.55,39.63,396300.0
2014-08-06 11:00:00,39.64,39.74,39.48,39.72,146200.0,39.64,39.74,39.48,39.72,146200.0
2014-08-06 11:05:00,39.72,39.96,39.69,39.85,220500.0,39.72,39.96,39.69,39.85,220500.0
2014-08-06 11:10:00,39.82,39.87,39.59,39.71,126100.0,39.82,39.87,39.59,39.71,126100.0
2014-08-06 11:15:00,39.72,39.78,39.69,39.7,37600.0,39.72,39.78,39.69,39.7,37600.0
2014-08-06 11:20:00,39.71,39.73,39.55,39.72,39100.0,39.71,39.73,39.55,39.72,39100.0
2014-08-06 11:25:00,39.72,39.78,39.62,39.78,30700.0,39.72,39.78,39.62,39.78,30700.0
2014-08-06 11:30:00,39.78,39.81,39.77,39.79,34700.0,39.78,39.81,39.77,39.79,34700.0
2014-08-06 11:35:00,39.79,39.8,39.74,39.78,21400.0,39.79,39.8,39.74,39.78,21400.0
2014-08-06 11:40:00,39.79,39.87,39.76,39.87,28400.0,39.79,39.87,39.76,39.87,28400.0
2014-08-06 11:45:00,39.88,39.9,39.84,39.84,25200.0,39.88,39.9,39.84,39.84,25200.0
2014-08-06 11:50:00,39.85,39.88,39.81,39.85,27900.0,39.85,39.88,39.81,39.85,27900.0
2014-08-06 11:55:00,39.85,40.06,39.85,40.06,90300.0,39.85,40.06,39.85,40.06,90300.0
2014-08-06 12:00:00,40.06,40.09,39.99,40.03,95200.0,40.06,40.09,39.99,40.03,95200.0
2014-08-06 12:05:00,40.03,40.12,39.98,40.1,45500.0,40.03,40.12,39.98,40.1,45500.0
2014-08-06 12:10:00,40.09,40.15,40.04,40.15,54300.0,40.09,40.15,40.04,40.15,54300.0
2014-08-06 12:15:00,40.15,40.26,40.1,40.25,68800.0,40.15,40.26,40.1,40.25,68800.0
2014-08-06 12:20:00,40.25,40.35,40.23,40.32,63600.0,40.25,40.35,40.23,40.32,63600.0
2014-08-06 12:25:00,40.32,40.35,40.15,40.17,68800.0,40.32,40.35,40.15,40.17,68800.0
2014-08-06 12:30:00,40.17,40.17,40.0,40.05,33700.0,40.17,40.17,40.0,40.05,33700.0
2014-08-06 12:35:00,40.07,40.07,39.84,39.96,51600.0,40.07,40.07,39.84,39.96,51600.0
2014-08-06 12:40:00,39.96,40.01,39.95,39.98,9700.0,39.96,40.01,39.95,39.98,9700.0
2014-08-06 12:45:00,39.98,40.04,39.96,39.99,17200.0,39.98,40.04,39.96,39.99,17200.0
2014-08-06 12:50:00,39.98,40.02,39.94,39.96,11400.0,39.98,40.02,39.94,39.96,11400.0
2014-08-06 12:55:00,39.98,39.98,39.94,39.95,16100.0,39.98,39.98,39.94,39.95,16100.0
2014-08-06 13:00:00,39.96,39.99,39.91,39.95,15100.0,39.96,39.99,39.91,39.95,15100.0
2014-08-06 13:05:00,39.95,40.0,39.94,39.99,12300.0,39.95,40.0,39.94,39.99,12300.0
2014-08-06 13:10:00,39.99,40.0,39.95,39.96,14300.0,39.99,40.0,39.95,39.96,14300.0
2014-08-06 13:15:00,39.98,40.01,39.98,40.0,12200.0,39.98,40.01,39.98,40.0,12200.0
2014-08-06 13:20:00,40.0,40.03,39.95,39.99,32800.0,40.0,40.03,39.95,39.99,32800.0
2014-08-06 13:25:00,39.99,40.0,39.94,39.96,10900.0,39.99,40.0,39.94,39.96,10900.0
2014-08-06 13:30:00,39.95,39.98,39.91,39.97,5700.0,39.95,39.98,39.91,39.97,5700.0
2014-08-06 13:35:00,39.97,40.01,39.96,40.0,12600.0,39.97,40.01,39.96,40.0,12600.0
2014-08-06 13:40:00,40.0,40.0,39.86,39.91,33100.0,40.0,40.0,39.86,39.91,33100.0
2014-08-06 13:45:00,39.91,39.93,39.75,39.77,27100.0,39.91,39.93,39.75,39.77,27100.0
2014-08-06 13:50:00,39.76,39.81,39.68,39.79,26900.0,39.76,39.81,39.68,39.79,26900.0
2014-08-06 13:55:00,39.78,39.82,39.77,39.77,8500.0,39.78,39.82,39.77,39.77,8500.0
2014-08-06 14:00:00,39.78,39.78,39.71,39.72,29100.0,39.78,39.78,39.71,39.72,29100.0
2014-08-06 14:05:00,39.71,39.78,39.69,39.75,25300.0,39.71,39.78,39.69,39.75,25300.0
2014-08-06 14:10:00,39.76,39.76,39.69,39.7,14500.0,39.76,39.76,39.69,39.7,14500.0
2014-08-06 14:15:00,39.7,39.76,39.67,39.76,15000.0,39.7,39.76,39.67,39.76,15000.0
2014-08-06 14:20:00,39.76,39.93,39.73,39.93,19200.0,39.76,39.93,39.73,39.93,19200.0
2014-08-06 14:25:00,39.91,39.98,39.91,39.96,15600.0,39.91,39.98,39.91,39.96,15600.0
2014-08-06 14:30:00,39.95,39.96,39.86,39.86,9700.0,39.95,39.96,39.86,39.86,9700.0
2014-08-06 14:35:00,39.86,39.94,39.82,39.94,4800.0,39.86,39.94,39.82,39.94,4800.0
2014-08-06 14:40:00,39.92,39.98,39.92,39.96,10400.0,39.92,39.98,39.92,39.96,10400.0
2014-08-06 14:45:00,39.95,40.0,39.91,39.92,11100.0,39.95,40.0,39.91,39.92,11100.0
2014-08-06 14:50:00,39.92,39.96,39.92,39.95,19500.0,39.92,39.96,39.92,39.95,19500.0
2014-08-06 14:55:00,39.94,39.95,39.91,39.95,7300.0,39.94,39.95,39.91,39.95,7300.0
2014-08-06 15:00:00,39.95,40.01,39.93,39.99,41400.0,39.95,40.01,39.93,39.99,41400.0
2014-08-06 15:05:00,39.99,40.0,39.95,39.95,12700.0,39.99,40.0,39.95,39.95,12700.0
2014-08-06 15:10:00,39.96,39.97,39.94,39.94,14300.0,39.96,39.97,39.94,39.94,14300.0
2014-08-06 15:15:00,39.95,39.99,39.95,39.99,32600.0,39.95,39.99,39.95,39.99,32600.0
2014-08-06 15:20:00,39.99,40.0,39.94,39.95,54400.0,39.99,40.0,39.94,39.95,54400.0
2014-08-06 15:25:00,39.95,39.97,39.9,39.95,18600.0,39.95,39.97,39.9,39.95,18600.0
2014-08-06 15:30:00,39.94,40.01,39.92,39.95,38500.0,39.94,40.01,39.92,39.95,38500.0
2014-08-06 15:35:00,39.95,40.01,39.94,40.0,71700.0,39.95,40.01,39.94,40.0,71700.0
2014-08-06 15:40:00,39.99,40.05,39.98,40.0,141600.0,39.99,40.05,39.98,40.0,141600.0
2014-08-06 15:45:00,40.0,40.01,39.97,39.99,79300.0,40.0,40.01,39.97,39.99,79300.0
2014-08-06 15:50:00,40.0,40.0,39.95,39.96,122400.0,40.0,40.0,39.95,39.96,122400.0
2014-08-06 15:55:00,39.96,39.99,39.93,39.96,130600.0,39.96,39.99,39.93,39.96,130600.0
2014-08-07 09:30:00,40.41,40.49,40.05,40.19,43200.0,40.41,40.49,40.05,40.19,43200.0
2014-08-07 09:35:00,40.2,40.35,40.14,40.3,103200.0,40.2,40.35,40.14,40.3,103200.0
2014-08-07 09:40:00,40.27,40.3,39.86,39.86,76300.0,40.27,40.3,39.86,39.86,76300.0
2014-08-07 09:45:00,39.86,39.86,39.54,39.67,38500.0,39.86,39.86,39.54,39.67,38500.0
2014-08-07 09:50:00,39.66,39.87,39.61,39.8,10500.0,39.66,39.87,39.61,39.8,10500.0
2014-08-07 09:55:00,39.77,39.81,39.66,39.75,22200.0,39.77,39.81,39.66,39.75,22200.0
2014-08-07 10:00:00,39.77,39.84,39.69,39.76,16900.0,39.77,39.84,39.69,39.76,16900.0
2014-08-07 10:05:00,39.76,39.79,39.67,39.73,27400.0,39.76,39.79,39.67,39.73,27400.0
2014-08-07 10:10:00,39.71,39.77,39.7,39.74,10200.0,39.71,39.77,39.7,39.74,10200.0
2014-08-07 10:15:00,39.75,39.77,39.64,39.7,18000.0,39.75,39.77,39.64,39.7,18000.0
2014-08-07 10:20:00,39.68,39.72,39.57,39.65,17500.0,39.68,39.72,39.57,39.65,17500.0
2014-08-07 10:25:00,39.63,39.63,39.56,39.58,14400.0,39.63,39.63,39.56,39.58,14400.0
2014-08-07 10:30:00,39.59,39.6,39.56,39.58,29700.0,39.59,39.6,39.56,39.58,29700.0
2014-08-07 10:35:00,39.57,39.71,39.57,39.62,20600.0,39.57,39.71,39.57,39.62,20600.0
2014-08-07 10:40:00,39.62,39.66,39.4,39.44,34600.0,39.62,39.66,39.4,39.44,34600.0
2014-08-07 10:45:00,39.42,39.43,39.19,39.32,75200.0,39.42,39.43,39.19,39.32,75200.0
2014-08-07 10:50:00,39.31,39.42,39.26,39.37,31400.0,39.31,39.42,39.26,39.37,31400.0
2014-08-07 10:55:00,39.38,39.48,39.38,39.44,11500.0,39.38,39.48,39.38,39.44,11500.0
2014-08-07 11:00:00,39.43,39.5,39.41,39.44,17800.0,39.43,39.5,39.41,39.44,17800.0
2014-08-07 11:05:00,39.45,39.47,39.38,39.44,9100.0,39.45,39.47,39.38,39.44,9100.0
2014-08-07 11:10:00,39.45,39.47,39.19,39.19,23000.0,39.45,39.47,39.19,39.19,23000.0
2014-08-07 11:15:00,39.19,39.3,39.16,39.28,22500.0,39.19,39.3,39.16,39.28,22500.0
2014-08-07 11:20:00,39.28,39.39,39.27,39.35,14500.0,39.28,39.39,39.27,39.35,14500.0
2014-08-07 11:25:00,39.34,39.37,39.21,39.26,16100.0,39.34,39.37,39.21,39.26,16100.0
2014-08-07 11:30:00,39.24,39.32,39.21,39.32,6200.0,39.24,39.32,39.21,39.32,6200.0
2014-08-07 11:35:00,39.31,39.31,39.24,39.24,10700.0,39.31,39.31,39.24,39.24,10700.0
2014-08-07 11:40:00,39.25,39.28,39.24,39.25,8000.0,39.25,39.28,39.24,39.25,8000.0
2014-08-07 11:45:00,39.28,39.29,39.17,39.21,25900.0,39.28,39.29,39.17,39.21,25900.0
2014-08-07 11:50:00,39.21,39.29,39.16,39.16,8800.0,39.21,39.29,39.16,39.16,8800.0
2014-08-07 11:55:00,39.17,39.25,39.17,39.24,9800.0,39.17,39.25,39.17,39.24,9800.0
2014-08-07 12:00:00,39.23,39.23,39.16,39.22,8300.0,39.23,39.23,39.16,39.22,8300.0
2014-08-07 12:05:00,39.24,39.3,39.21,39.3,14200.0,39.24,39.3,39.21,39.3,14200.0
2014-08-07 12:10:00,39.29,39.34,39.29,39.3,5000.0,39.29,39.34,39.29,39.3,5000.0
2014-08-07 12:15:00,39.32,39.33,39.29,39.31,8000.0,39.32,39.33,39.29,39.31,8000.0
2014-08-07 12:20:00,39.29,39.36,39.25,39.35,20400.0,39.29,39.36,39.25,39.35,20400.0
2014-08-07 12:25:00,39.33,39.33,39.2,39.21,17800.0,39.33,39.33,39.2,39.21,17800.0
2014-08-07 12:30:00,39.2,39.23,39.15,39.15,10400.0,39.2,39.23,39.15,39.15,10400.0
2014-08-07 12:35:00,39.17,39.2,39.15,39.2,8700.0,39.17,39.2,39.15,39.2,8700.0
2014-08-07 12:40:00,39.2,39.22,39.14,39.16,16900.0,39.2,39.22,39.14,39.16,16900.0
2014-08-07 12:45:00,39.17,39.21,39.13,39.19,10900.0,39.17,39.21,39.13,39.19,10900.0
2014-08-07 12:50:00,39.2,39.2,39.13,39.16,4500.0,39.2,39.2,39.13,39.16,4500.0
2014-08-07 12:55:00,39.19,39.19,39.14,39.15,3400.0,39.19,39.19,39.14,39.15,3400.0
2014-08-07 13:00:00,39.13,39.17,39.13,39.14,2800.0,39.13,39.17,39.13,39.14,2800.0
2014-08-07 13:05:00,39.14,39.29,39.13,39.29,15500.0,39.14,39.29,39.13,39.29,15500.0
2014-08-07 13:10:00,39.29,39.31,39.23,39.23,4500.0,39.29,39.31,39.23,39.23,4500.0
2014-08-07 13:15:00,39.22,39.31,39.21,39.29,20000.0,39.22,39.31,39.21,39.29,20000.0
2014-08-07 13:20:00,39.29,39.29,39.21,39.26,14900.0,39.29,39.29,39.21,39.26,14900.0
2014-08-07 13:25:00,39.25,39.53,39.24,39.39,95400.0,39.25,39.53,39.24,39.39,95400.0
2014-08-07 13:30:00,39.41,39.55,39.39,39.4,15300.0,39.41,39.55,39.39,39.4,15300.0
2014-08-07 13:35:00,39.39,39.45,39.37,39.45,9400.0,39.39,39.45,39.37,39.45,9400.0
2014-08-07 13:40:00,39.47,39.71,39.45,39.55,34800.0,39.47,39.71,39.45,39.55,34800.0
2014-08-07 13:45:00,39.53,39.54,39.46,39.47,10000.0,39.53,39.54,39.46,39.47,10000.0
2014-08-07 13:50:00,39.45,39.45,39.37,39.39,128400.0,39.45,39.45,39.37,39.39,128400.0
2014-08-07 13:55:00,39.38,39.46,39.34,39.41,18400.0,39.38,39.46,39.34,39.41,18400.0
2014-08-07 14:00:00,39.41,39.46,39.37,39.38,36800.0,39.41,39.46,39.37,39.38,36800.0
2014-08-07 14:05:00,39.39,39.42,39.35,39.36,7400.0,39.39,39.42,39.35,39.36,7400.0
2014-08-07 14:10:00,39.36,39.43,39.32,39.43,18800.0,39.36,39.43,39.32,39.43,18800.0
2014-08-07 14:15:00,39.4,39.4,39.31,39.39,10700.0,39.4,39.4,39.31,39.39,10700.0
2014-08-07 14:20:00,39.38,39.41,39.33,39.35,11500.0,39.38,39.41,39.33,39.35,11500.0
2014-08-07 14:25:00,39.34,39.37,39.28,39.37,5600.0,39.34,39.37,39.28,39.37,5600.0
2014-08-07 14:30:00,39.36,39.4,39.3,39.36,26700.0,39.36,39.4,39.3,39.36,26700.0
2014-08-07 14:35:00,39.33,39.33,39.21,39.21,12100.0,39.33,39.33,39.21,39.21,12100.0
2014-08-07 14:40:00,39.22,39.35,39.22,39.26,22200.0,39.22,39.35,39.22,39.26,22200.0
2014-08-07 14:45:00,39.25,39.31,39.24,39.28,7700.0,39.25,39.31,39.24,39.28,7700.0
2014-08-07 14:50:00,39.3,39.38,39.24,39.24,32800.0,39.3,39.38,39.24,39.24,32800.0
2014-08-07 14:55:00,39.24,39.24,39.2,39.2,10100.0,39.24,39.24,39.2,39.2,10100.0
2014-08-07 15:00:00,39.2,39.26,39.18,39.18,15900.0,39.2,39.26,39.18,39.18,15900.0
2014-08-07 15:05:00,39.18,39.2,39.12,39.12,34300.0,39.18,39.2,39.12,39.12,34300.0
2014-08-07 15:10:00,39.13,39.15,39.05,39.05,13900.0,39.13,39.15,39.05,39.05,13900.0
2014-08-07 15:15:00,39.05,39.06,39.03,39.03,16900.0,39.05,39.06,39.03,39.03,16900.0
2014-08-07 15:20:00,39.03,39.04,38.96,38.97,33700.0,39.03,39.04,38.96,38.97,33700.0
2014-08-07 15:25:00,38.97,38.98,38.91,38.97,24300.0,38.97,38.98,38.91,38.97,24300.0
2014-08-07 15:30:00,38.98,39.05,38.97,39.02,31500.0,38.98,39.05,38.97,39.02,31500.0
2014-08-07 15:35:00,39.02,39.09,38.98,39.07,33200.0,39.02,39.09,38.98,39.07,33200.0
2014-08-07 15:40:00,39.07,39.09,39.03,39.05,29600.0,39.07,39.09,39.03,39.05,29600.0
2014-08-07 15:45:00,39.05,39.05,38.96,38.99,41800.0,39.05,39.05,38.96,38.99,41800.0
2014-08-07 15:50:00,39.0,39.08,38.98,39.04,50000.0,39.0,39.08,38.98,39.04,50000.0
2014-08-07 15:55:00,39.04,39.05,39.0,39.01,64000.0,39.04,39.05,39.0,39.01,64000.0
2014-08-08 09:30:00,40.04,40.39,39.81,40.11,301800.0,40.04,40.39,39.81,40.11,301800.0
2014-08-08 09:35:00,40.19,40.25,39.56,39.71,417700.0,40.19,40.25,39.56,39.71,417700.0
2014-08-08 09:40:00,39.66,39.75,39.45,39.66,129100.0,39.66,39.75,39.45,39.66,129100.0
2014-08-08 09:45:00,39.64,39.98,39.59,39.83,215800.0,39.64,39.98,39.59,39.83,215800.0
2014-08-08 09:50:00,39.83,40.03,39.81,39.98,218500.0,39.83,40.03,39.81,39.98,218500.0
2014-08-08 09:55:00,39.99,40.05,39.76,40.04,251000.0,39.99,40.05,39.76,40.04,251000.0
2014-08-08 10:00:00,40.03,40.34,39.91,40.24,203600.0,40.03,40.34,39.91,40.24,203600.0
2014-08-08 10:05:00,40.24,40.29,40.16,40.2,119900.0,40.24,40.29,40.16,40.2,119900.0
2014-08-08 10:10:00,40.2,40.2,39.77,39.89,228900.0,40.2,40.2,39.77,39.89,228900.0
2014-08-08 10:15:00,39.9,39.9,39.65,39.77,135800.0,39.9,39.9,39.65,39.77,135800.0
2014-08-08 10:20:00,39.75,39.77,39.45,39.77,94300.0,39.75,39.77,39.45,39.77,94300.0
2014-08-08 10:25:00,39.76,39.87,39.66,39.83,121700.0,39.76,39.87,39.66,39.83,121700.0
2014-08-08 10:30:00,39.82,39.92,39.66,39.89,94400.0,39.82,39.92,39.66,39.89,94400.0
2014-08-08 10:35:00,39.9,40.04,39.9,39.97,54200.0,39.9,40.04,39.9,39.97,54200.0
2014-08-08 10:40:00,39.96,40.02,39.85,39.86,126700.0,39.96,40.02,39.85,39.86,126700.0
2014-08-08 10:45:00,39.85,39.99,39.85,39.94,47000.0,39.85,39.99,39.85,39.94,47000.0
2014-08-08 10:50:00,39.94,39.95,39.89,39.91,41900.0,39.94,39.95,39.89,39.91,41900.0
2014-08-08 10:55:00,39.91,40.0,39.9,39.99,79300.0,39.91,40.0,39.9,39.99,79300.0
2014-08-08 11:00:00,39.98,40.01,39.93,40.0,160900.0,39.98,40.01,39.93,40.0,160900.0
2014-08-08 11:05:00,40.0,40.01,39.96,40.01,62300.0,40.0,40.01,39.96,40.01,62300.0
2014-08-08 11:10:00,40.01,40.24,39.99,40.15,161600.0,40.01,40.24,39.99,40.15,161600.0
2014-08-08 11:15:00,40.14,40.23,40.09,40.21,146500.0,40.14,40.23,40.09,40.21,146500.0
2014-08-08 11:20:00,40.2,40.22,40.06,40.14,81700.0,40.2,40.22,40.06,40.14,81700.0
2014-08-08 11:25:00,40.14,40.2,40.14,40.15,36500.0,40.14,40.2,40.14,40.15,36500.0
2014-08-08 11:30:00,40.15,40.18,40.14,40.15,38500.0,40.15,40.18,40.14,40.15,38500.0
2014-08-08 11:35:00,40.15,40.2,40.1,40.11,41400.0,40.15,40.2,40.1,40.11,41400.0
2014-08-08 11:40:00,40.11,40.11,40.02,40.08,24800.0,40.11,40.11,40.02,40.08,24800.0
2014-08-08 11:45:00,40.11,40.26,40.11,40.21,96300.0,40.11,40.26,40.11,40.21,96300.0
2014-08-08 11:50:00,40.2,40.2,40.12,40.12,23800.0,40.2,40.2,40.12,40.12,23800.0
2014-08-08 11:55:00,40.13,40.19,40.12,40.16,94700.0,40.13,40.19,40.12,40.16,94700.0
2014-08-08 12:00:00,40.16,40.2,40.16,40.19,21300.0,40.16,40.2,40.16,40.19,21300.0
2014-08-08 12:05:00,40.19,40.19,40.04,40.05,28200.0,40.19,40.19,40.04,40.05,28200.0
2014-08-08 12:10:00,40.05,40.09,40.04,40.06,43700.0,40.05,40.09,40.04,40.06,43700.0
2014-08-08 12:15:00,40.06,40.15,40.05,40.11,72900.0,40.06,40.15,40.05,40.11,72900.0
2014-08-08 12:20:00,40.11,40.12,40.05,40.05,20200.0,40.11,40.12,40.05,40.05,20200.0
2014-08-08 12:25:00,40.04,40.07,40.04,40.04,25400.0,40.04,40.07,40.04,40.04,25400.0
2014-08-08 12:30:00,40.04,40.04,39.87,39.88,59100.0,40.04,40.04,39.87,39.88,59100.0
2014-08-08 12:35:00,39.88,40.0,39.88,39.98,31500.0,39.88,40.0,39.88,39.98,31500.0
2014-08-08 12:40:00,39.96,39.99,39.92,39.94,13500.0,39.96,39.99,39.92,39.94,13500.0
2014-08-08 12:45:00,39.94,40.04,39.92,40.04,39600.0,39.94,40.04,39.92,40.04,39600.0
2014-08-08 12:50:00,40.03,40.04,39.96,39.96,223000.0,40.03,40.04,39.96,39.96,223000.0
2014-08-08 12:55:00,39.96,40.01,39.94,40.01,13800.0,39.96,40.01,39.94,40.01,13800.0
2014-08-08 13:00:00,39.99,40.07,39.99,40.04,28500.0,39.99,40.07,39.99,40.04,28500.0
2014-08-08 13:05:00,40.04,40.06,39.99,40.06,18400.0,40.04,40.06,39.99,40.06,18400.0
2014-08-08 13:10:00,40.07,40.16,40.04,40.15,19100.0,40.07,40.16,40.04,40.15,19100.0
2014-08-08 13:15:00,40.18,40.2,40.12,40.18,30800.0,40.18,40.2,40.12,40.18,30800.0
2014-08-08 13:20:00,40.2,40.23,40.16,40.19,22300.0,40.2,40.23,40.16,40.19,22300.0
2014-08-08 13:25:00,40.19,40.2,40.12,40.18,70100.0,40.19,40.2,40.12,40.18,70100.0
2014-08-08 13:30:00,40.19,40.2,40.04,40.12,73200.0,40.19,40.2,40.04,40.12,73200.0
2014-08-08 13:35:00,40.14,40.2,40.14,40.19,15000.0,40.14,40.2,40.14,40.19,15000.0
2014-08-08 13:40:00,40.2,40.2,40.18,40.2,61700.0,40.2,40.2,40.18,40.2,61700.0
2014-08-08 13:45:00,40.2,40.24,40.19,40.24,140200.0,40.2,40.24,40.19,40.24,140200.0
2014-08-08 13:50:00,40.23,40.24,40.23,40.23,16500.0,40.23,40.24,40.23,40.23,16500.0
2014-08-08 13:55:00,40.23,40.25,40.17,40.2,39400.0,40.23,40.25,40.17,40.2,39400.0
2014-08-08 14:00:00,40.21,40.23,40.18,40.19,43800.0,40.21,40.23,40.18,40.19,43800.0
2014-08-08 14:05:00,40.19,40.2,40.15,40.18,27300.0,40.19,40.2,40.15,40.18,27300.0
2014-08-08 14:10:00,40.18,40.2,40.17,40.2,18500.0,40.18,40.2,40.17,40.2,18500.0
2014-08-08 14:15:00,40.2,40.21,40.19,40.2,23300.0,40.2,40.21,40.19,40.2,23300.0
2014-08-08 14:20:00,40.21,40.21,40.18,40.2,24600.0,40.21,40.21,40.18,40.2,24600.0
2014-08-08 14:25:00,40.2,40.22,40.19,40.21,51900.0,40.2,40.22,40.19,40.21,51900.0
2014-08-08 14:30:00,40.21,40.22,40.2,40.2,27300.0,40.21,40.22,40.2,40.2,27300.0
2014-08-08 14:35:00,40.2,40.21,40.13,40.14,62200.0,40.2,40.21,40.13,40.14,62200.0
2014-08-08 14:40:00,40.15,40.16,40.09,40.14,22800.0,40.15,40.16,40.09,40.14,22800.0
2014-08-08 14:45:00,40.16,40.16,40.14,40.14,165600.0,40.16,40.16,40.14,40.14,165600.0
2014-08-08 14:50:00,40.14,40.16,40.1,40.15,48100.0,40.14,40.16,40.1,40.15,48100.0
2014-08-08 14:55:00,40.15,40.15,40.14,40.14,22700.0,40.15,40.15,40.14,40.14,22700.0
2014-08-08 15:00:00,40.14,40.15,40.14,40.14,7900.0,40.14,40.15,40.14,40.14,7900.0
2014-08-08 15:05:00,40.14,40.15,40.1,40.14,40700.0,40.14,40.15,40.1,40.14,40700.0
2014-08-08 15:10:00,40.15,40.15,40.14,40.15,83300.0,40.15,40.15,40.14,40.15,83300.0
2014-08-08 15:15:00,40.15,40.19,40.12,40.14,47500.0,40.15,40.19,40.12,40.14,47500.0
2014-08-08 15:20:00,40.14,40.16,40.11,40.15,55700.0,40.14,40.16,40.11,40.15,55700.0
2014-08-08 15:25:00,40.15,40.16,40.14,40.15,38900.0,40.15,40.16,40.14,40.15,38900.0
2014-08-08 15:30:00,40.15,40.15,40.14,40.15,47500.0,40.15,40.15,40.14,40.15,47500.0
2014-08-08 15:35:00,40.15,40.18,40.14,40.17,264600.0,40.15,40.18,40.14,40.17,264600.0
2014-08-08 15:40:00,40.16,40.18,40.12,40.13,79700.0,40.16,40.18,40.12,40.13,79700.0
2014-08-08 15:45:00,40.12,40.13,40.08,40.1,44900.0,40.12,40.13,40.08,40.1,44900.0
2014-08-08 15:50:00,40.1,40.16,40.07,40.15,122100.0,40.1,40.16,40.07,40.15,122100.0
2014-08-08 15:55:00,40.15,40.15,40.08,40.1,166500.0,40.15,40.15,40.08,40.1,166500.0
2014-08-11 09:30:00,40.29,40.4,40.11,40.16,38400.0,40.29,40.4,40.11,40.16,38400.0
2014-08-11 09:35:00,40.14,40.14,39.85,39.86,40800.0,40.14,40.14,39.85,39.86,40800.0
2014-08-11 09:40:00,39.91,39.91,39.63,39.7,46000.0,39.91,39.91,39.63,39.7,46000.0
2014-08-11 09:45:00,39.7,39.87,39.69,39.78,30600.0,39.7,39.87,39.69,39.78,30600.0
2014-08-11 09:50:00,39.76,39.84,39.75,39.84,7800.0,39.76,39.84,39.75,39.84,7800.0
2014-08-11 09:55:00,39.84,39.99,39.84,39.95,10700.0,39.84,39.99,39.84,39.95,10700.0
2014-08-11 10:00:00,39.95,40.0,39.95,39.98,28600.0,39.95,40.0,39.95,39.98,28600.0
2014-08-11 10:05:00,39.99,40.0,39.97,39.98,21000.0,39.99,40.0,39.97,39.98,21000.0
2014-08-11 10:10:00,39.97,40.07,39.97,40.02,17600.0,39.97,40.07,39.97,40.02,17600.0
2014-08-11 10:15:00,40.04,40.07,39.99,39.99,8600.0,40.04,40.07,39.99,39.99,8600.0
2014-08-11 10:20:00,39.99,40.01,39.88,39.91,15700.0,39.99,40.01,39.88,39.91,15700.0
2014-08-11 10:25:00,39.91,39.91,39.87,39.9,9100.0,39.91,39.91,39.87,39.9,9100.0
2014-08-11 10:30:00,39.89,39.9,39.86,39.86,24200.0,39.89,39.9,39.86,39.86,24200.0
2014-08-11 10:35:00,39.86,39.91,39.86,39.91,11900.0,39.86,39.91,39.86,39.91,11900.0
2014-08-11 10:40:00,39.91,39.91,39.85,39.85,8600.0,39.91,39.91,39.85,39.85,8600.0
2014-08-11 10:45:00,39.85,39.89,39.84,39.85,17800.0,39.85,39.89,39.84,39.85,17800.0
2014-08-11 10:50:00,39.84,39.85,39.76,39.85,24000.0,39.84,39.85,39.76,39.85,24000.0
2014-08-11 10:55:00,39.86,39.89,39.86,39.89,9900.0,39.86,39.89,39.86,39.89,9900.0
2014-08-11 11:00:00,39.87,39.88,39.86,39.87,16100.0,39.87,39.88,39.86,39.87,16100.0
2014-08-11 11:05:00,39.88,39.89,39.88,39.89,6800.0,39.88,39.89,39.88,39.89,6800.0
2014-08-11 11:10:00,39.88,40.0,39.86,39.99,51100.0,39.88,40.0,39.86,39.99,51100.0
2014-08-11 11:15:00,39.99,40.06,39.98,40.05,15700.0,39.99,40.06,39.98,40.05,15700.0
2014-08-11 11:20:00,40.05,40.19,40.05,40.11,47500.0,40.05,40.19,40.05,40.11,47500.0
2014-08-11 11:25:00,40.12,40.13,40.07,40.11,6200.0,40.12,40.13,40.07,40.11,6200.0
2014-08-11 11:30:00,40.09,40.13,40.09,40.13,5000.0,40.09,40.13,40.09,40.13,5000.0
2014-08-11 11:35:00,40.12,40.21,40.12,40.19,23500.0,40.12,40.21,40.12,40.19,23500.0
2014-08-11 11:40:00,40.19,40.33,40.19,40.31,30700.0,40.19,40.33,40.19,40.31,30700.0
2014-08-11 11:45:00,40.32,40.36,40.31,40.34,72200.0,40.32,40.36,40.31,40.34,72200.0
2014-08-11 11:50:00,40.35,40.39,40.35,40.38,9300.0,40.35,40.39,40.35,40.38,9300.0
2014-08-11 11:55:00,40.38,40.45,40.36,40.4,24800.0,40.38,40.45,40.36,40.4,24800.0
2014-08-11 12:00:00,40.4,40.4,40.37,40.37,15600.0,40.4,40.4,40.37,40.37,15600.0
2014-08-11 12:05:00,40.38,40.4,40.37,40.4,20200.0,40.38,40.4,40.37,40.4,20200.0
2014-08-11 12:10:00,40.4,40.44,40.31,40.31,35400.0,40.4,40.44,40.31,40.31,35400.0
2014-08-11 12:15:00,40.31,40.33,40.28,40.33,6400.0,40.31,40.33,40.28,40.33,6400.0
2014-08-11 12:20:00,40.33,40.37,40.33,40.35,26800.0,40.33,40.37,40.33,40.35,26800.0
2014-08-11 12:25:00,40.37,40.4,40.33,40.36,61500.0,40.37,40.4,40.33,40.36,61500.0
2014-08-11 12:30:00,40.36,40.38,40.35,40.36,5800.0,40.36,40.38,40.35,40.36,5800.0
2014-08-11 12:35:00,40.37,40.38,40.35,40.35,13000.0,40.37,40.38,40.35,40.35,13000.0
2014-08-11 12:40:00,40.35,40.38,40.35,40.37,6600.0,40.35,40.38,40.35,40.37,6600.0
2014-08-11 12:45:00,40.36,40.38,40.35,40.36,17800.0,40.36,40.38,40.35,40.36,17800.0
2014-08-11 12:50:00,40.37,40.37,40.32,40.32,6600.0,40.37,40.37,40.32,40.32,6600.0
2014-08-11 12:55:00,40.32,40.32,40.28,40.28,9400.0,40.32,40.32,40.28,40.28,9400.0
2014-08-11 13:00:00,40.3,40.3,40.27,40.3,4400.0,40.3,40.3,40.27,40.3,4400.0
2014-08-11 13:05:00,40.3,40.32,40.3,40.32,4000.0,40.3,40.32,40.3,40.32,4000.0
2014-08-11 13:10:00,40.32,40.35,40.31,40.34,3200.0,40.32,40.35,40.31,40.34,3200.0
2014-08-11 13:15:00,40.35,40.41,40.35,40.39,39200.0,40.35,40.41,40.35,40.39,39200.0
2014-08-11 13:20:00,40.4,40.46,40.4,40.44,17200.0,40.4,40.46,40.4,40.44,17200.0
2014-08-11 13:25:00,40.45,40.45,40.43,40.43,19600.0,40.45,40.45,40.43,40.43,19600.0
2014-08-11 13:30:00,40.44,40.46,40.43,40.45,7500.0,40.44,40.46,40.43,40.45,7500.0
2014-08-11 13:35:00,40.45,40.45,40.43,40.44,8300.0,40.45,40.45,40.43,40.44,8300.0
2014-08-11 13:40:00,40.45,40.45,40.42,40.43,16500.0,40.45,40.45,40.42,40.43,16500.0
2014-08-11 13:45:00,40.44,40.45,40.43,40.43,18200.0,40.44,40.45,40.43,40.43,18200.0
2014-08-11 13:50:00,40.44,40.45,40.39,40.44,54000.0,40.44,40.45,40.39,40.44,54000.0
2014-08-11 13:55:00,40.45,40.45,40.34,40.4,95000.0,40.45,40.45,40.34,40.4,95000.0
2014-08-11 14:00:00,40.4,40.41,40.33,40.33,16700.0,40.4,40.41,40.33,40.33,16700.0
2014-08-11 14:05:00,40.35,40.36,40.29,40.3,16100.0,40.35,40.36,40.29,40.3,16100.0
2014-08-11 14:10:00,40.32,40.38,40.31,40.36,8400.0,40.32,40.38,40.31,40.36,8400.0
2014-08-11 14:15:00,40.35,40.38,40.33,40.38,8700.0,40.35,40.38,40.33,40.38,8700.0
2014-08-11 14:20:00,40.36,40.39,40.32,40.39,5400.0,40.36,40.39,40.32,40.39,5400.0
2014-08-11 14:25:00,40.38,40.4,40.35,40.35,6900.0,40.38,40.4,40.35,40.35,6900.0
2014-08-11 14:30:00,40.35,40.39,40.34,40.37,5200.0,40.35,40.39,40.34,40.37,5200.0
2014-08-11 14:35:00,40.37,40.41,40.37,40.41,7300.0,40.37,40.41,40.37,40.41,7300.0
2014-08-11 14:40:00,40.41,40.45,40.4,40.44,73400.0,40.41,40.45,40.4,40.44,73400.0
2014-08-11 14:45:00,40.43,40.57,40.43,40.48,78700.0,40.43,40.57,40.43,40.48,78700.0
2014-08-11 14:50:00,40.48,40.48,40.38,40.4,16800.0,40.48,40.48,40.38,40.4,16800.0
2014-08-11 14:55:00,40.4,40.4,40.32,40.39,19100.0,40.4,40.4,40.32,40.39,19100.0
2014-08-11 15:00:00,40.39,40.43,40.38,40.41,15700.0,40.39,40.43,40.38,40.41,15700.0
2014-08-11 15:05:00,40.4,40.42,40.38,40.38,20100.0,40.4,40.42,40.38,40.38,20100.0
2014-08-11 15:10:00,40.37,40.39,40.37,40.39,5500.0,40.37,40.39,40.37,40.39,5500.0
2014-08-11 15:15:00,40.4,40.41,40.38,40.39,14800.0,40.4,40.41,40.38,40.39,14800.0
2014-08-11 15:20:00,40.38,40.39,40.35,40.35,12400.0,40.38,40.39,40.35,40.35,12400.0
2014-08-11 15:25:00,40.35,40.38,40.35,40.37,9700.0,40.35,40.38,40.35,40.37,9700.0
2014-08-11 15:30:00,40.36,40.4,40.36,40.4,14600.0,40.36,40.4,40.36,40.4,14600.0
2014-08-11 15:35:00,40.4,40.44,40.39,40.41,72400.0,40.4,40.44,40.39,40.41,72400.0
2014-08-11 15:40:00,40.42,40.43,40.33,40.33,25000.0,40.42,40.43,40.33,40.33,25000.0
2014-08-11 15:45:00,40.33,40.39,40.33,40.37,20300.0,40.33,40.39,40.33,40.37,20300.0
2014-08-11 15:50:00,40.38,40.44,40.37,40.41,52300.0,40.38,40.44,40.37,40.41,52300.0
2014-08-11 15:55:00,40.4,40.41,40.35,40.38,64800.0,40.4,40.41,40.35,40.38,64800.0
2014-08-12 09:30:00,40.41,40.57,40.2,40.57,36400.0,40.41,40.57,40.2,40.57,36400.0
2014-08-12 09:35:00,40.6,40.7,40.49,40.54,33100.0,40.6,40.7,40.49,40.54,33100.0
2014-08-12 09:40:00,40.5,40.51,40.34,40.35,30300.0,40.5,40.51,40.34,40.35,30300.0
2014-08-12 09:45:00,40.37,40.45,40.31,40.38,58600.0,40.37,40.45,40.31,40.38,58600.0
2014-08-12 09:50:00,40.37,40.38,40.28,40.28,16100.0,40.37,40.38,40.28,40.28,16100.0
2014-08-12 09:55:00,40.28,40.45,40.27,40.45,11000.0,40.28,40.45,40.27,40.45,11000.0
2014-08-12 10:00:00,40.44,40.44,40.29,40.39,10400.0,40.44,40.44,40.29,40.39,10400.0
2014-08-12 10:05:00,40.41,40.46,40.31,40.42,29400.0,40.41,40.46,40.31,40.42,29400.0
2014-08-12 10:10:00,40.41,40.42,40.25,40.42,19700.0,40.41,40.42,40.25,40.42,19700.0
2014-08-12 10:15:00,40.42,40.45,40.37,40.39,15900.0,40.42,40.45,40.37,40.39,15900.0
2014-08-12 10:20:00,40.38,40.45,40.35,40.35,16100.0,40.38,40.45,40.35,40.35,16100.0
2014-08-12 10:25:00,40.36,40.37,40.3,40.3,9000.0,40.36,40.37,40.3,40.3,9000.0
2014-08-12 10:30:00,40.3,40.45,40.26,40.44,27500.0,40.3,40.45,40.26,40.44,27500.0
2014-08-12 10:35:00,40.45,40.45,40.39,40.44,7300.0,40.45,40.45,40.39,40.44,7300.0
2014-08-12 10:40:00,40.41,40.47,40.31,40.31,6300.0,40.41,40.47,40.31,40.31,6300.0
2014-08-12 10:45:00,40.34,40.35,40.26,40.26,6300.0,40.34,40.35,40.26,40.26,6300.0
2014-08-12 10:50:00,40.26,40.26,40.06,40.11,53600.0,40.26,40.26,40.06,40.11,53600.0
2014-08-12 10:55:00,40.11,40.12,39.76,39.93,81500.0,40.11,40.12,39.76,39.93,81500.0
2014-08-12 11:00:00,39.93,40.01,39.93,40.01,17100.0,39.93,40.01,39.93,40.01,17100.0
2014-08-12 11:05:00,40.02,40.05,39.8,39.82,30500.0,40.02,40.05,39.8,39.82,30500.0
2014-08-12 11:10:00,39.82,39.89,39.8,39.84,24700.0,39.82,39.89,39.8,39.84,24700.0
2014-08-12 11:15:00,39.85,39.87,39.76,39.76,20600.0,39.85,39.87,39.76,39.76,20600.0
2014-08-12 11:20:00,39.79,39.89,39.78,39.86,8700.0,39.79,39.89,39.78,39.86,8700.0
2014-08-12 11:25:00,39.86,39.88,39.79,39.85,23800.0,39.86,39.88,39.79,39.85,23800.0
2014-08-12 11:30:00,39.86,39.88,39.78,39.86,11000.0,39.86,39.88,39.78,39.86,11000.0
2014-08-12 11:35:00,39.86,39.91,39.86,39.91,18100.0,39.86,39.91,39.86,39.91,18100.0
2014-08-12 11:40:00,39.9,39.96,39.88,39.9,14200.0,39.9,39.96,39.88,39.9,14200.0
2014-08-12 11:45:00,39.89,39.89,39.78,39.78,18400.0,39.89,39.89,39.78,39.78,18400.0
2014-08-12 11:50:00,39.77,39.85,39.77,39.85,9000.0,39.77,39.85,39.77,39.85,9000.0
2014-08-12 11:55:00,39.84,39.86,39.79,39.79,5800.0,39.84,39.86,39.79,39.79,5800.0
2014-08-12 12:00:00,39.79,39.81,39.76,39.81,5300.0,39.79,39.81,39.76,39.81,5300.0
2014-08-12 12:05:00,39.82,39.82,39.77,39.78,4100.0,39.82,39.82,39.77,39.78,4100.0
2014-08-12 12:10:00,39.79,39.79,39.72,39.72,19200.0,39.79,39.79,39.72,39.72,19200.0
2014-08-12 12:15:00,39.73,39.73,39.65,39.65,20600.0,39.73,39.73,39.65,39.65,20600.0
2014-08-12 12:20:00,39.66,39.7,39.63,39.7,11000.0,39.66,39.7,39.63,39.7,11000.0
2014-08-12 12:25:00,39.68,39.7,39.62,39.62,8900.0,39.68,39.7,39.62,39.62,8900.0
2014-08-12 12:30:00,39.62,39.74,39.62,39.73,20300.0,39.62,39.74,39.62,39.73,20300.0
2014-08-12 12:35:00,39.72,39.75,39.72,39.73,6400.0,39.72,39.75,39.72,39.73,6400.0
2014-08-12 12:40:00,39.74,39.75,39.67,39.68,7800.0,39.74,39.75,39.67,39.68,7800.0
2014-08-12 12:45:00,39.67,39.74,39.67,39.74,17400.0,39.67,39.74,39.67,39.74,17400.0
2014-08-12 12:50:00,39.75,39.76,39.69,39.69,6000.0,39.75,39.76,39.69,39.69,6000.0
2014-08-12 12:55:00,39.68,39.7,39.66,39.67,4600.0,39.68,39.7,39.66,39.67,4600.0
2014-08-12 13:00:00,39.66,39.67,39.66,39.67,5400.0,39.66,39.67,39.66,39.67,5400.0
2014-08-12 13:05:00,39.67,39.69,39.66,39.69,8700.0,39.67,39.69,39.66,39.69,8700.0
2014-08-12 13:10:00,39.69,39.71,39.65,39.65,12600.0,39.69,39.71,39.65,39.65,12600.0
2014-08-12 13:15:00,39.65,39.66,39.62,39.64,6000.0,39.65,39.66,39.62,39.64,6000.0
2014-08-12 13:20:00,39.63,39.67,39.6,39.6,10200.0,39.63,39.67,39.6,39.6,10200.0
2014-08-12 13:25:00,39.61,39.7,39.61,39.66,30300.0,39.61,39.7,39.61,39.66,30300.0
2014-08-12 13:30:00,39.63,39.65,39.6,39.63,4900.0,39.63,39.65,39.6,39.63,4900.0
2014-08-12 13:35:00,39.63,39.68,39.61,39.68,13700.0,39.63,39.68,39.61,39.68,13700.0
2014-08-12 13:40:00,39.67,39.67,39.62,39.62,5100.0,39.67,39.67,39.62,39.62,5100.0
2014-08-12 13:45:00,39.62,39.63,39.54,39.61,16300.0,39.62,39.63,39.54,39.61,16300.0
2014-08-12 13:50:00,39.61,39.65,39.58,39.63,7000.0,39.61,39.65,39.58,39.63,7000.0
2014-08-12 13:55:00,39.62,39.62,39.56,39.56,3700.0,39.62,39.62,39.56,39.56,3700.0
2014-08-12 14:00:00,39.56,39.6,39.5,39.5,13300.0,39.56,39.6,39.5,39.5,13300.0
2014-08-12 14:05:00,39.51,39.52,39.43,39.43,35200.0,39.51,39.52,39.43,39.43,35200.0
2014-08-12 14:10:00,39.43,39.44,39.42,39.42,7400.0,39.43,39.44,39.42,39.42,7400.0
2014-08-12 14:15:00,39.42,39.45,39.37,39.38,14900.0,39.42,39.45,39.37,39.38,14900.0
2014-08-12 14:20:00,39.38,39.42,39.37,39.39,9400.0,39.38,39.42,39.37,39.39,9400.0
2014-08-12 14:25:00,39.38,39.44,39.37,39.39,17600.0,39.38,39.44,39.37,39.39,17600.0
2014-08-12 14:30:00,39.39,39.39,39.32,39.34,12200.0,39.39,39.39,39.32,39.34,12200.0
2014-08-12 14:35:00,39.33,39.33,39.27,39.31,16800.0,39.33,39.33,39.27,39.31,16800.0
2014-08-12 14:40:00,39.32,39.39,39.3,39.39,10900.0,39.32,39.39,39.3,39.39,10900.0
2014-08-12 14:45:00,39.38,39.4,39.27,39.29,22100.0,39.38,39.4,39.27,39.29,22100.0
2014-08-12 14:50:00,39.29,39.31,39.23,39.28,57100.0,39.29,39.31,39.23,39.28,57100.0
2014-08-12 14:55:00,39.27,39.38,39.27,39.33,20100.0,39.27,39.38,39.27,39.33,20100.0
2014-08-12 15:00:00,39.33,39.34,39.26,39.27,20300.0,39.33,39.34,39.26,39.27,20300.0
2014-08-12 15:05:00,39.28,39.3,39.26,39.28,18700.0,39.28,39.3,39.26,39.28,18700.0
2014-08-12 15:10:00,39.28,39.35,39.27,39.33,21900.0,39.28,39.35,39.27,39.33,21900.0
2014-08-12 15:15:00,39.33,39.35,39.29,39.35,11400.0,39.33,39.35,39.29,39.35,11400.0
2014-08-12 15:20:00,39.34,39.37,39.3,39.35,17100.0,39.34,39.37,39.3,39.35,17100.0
2014-08-12 15:25:00,39.34,39.34,39.29,39.33,13200.0,39.34,39.34,39.29,39.33,13200.0
2014-08-12 15:30:00,39.33,39.34,39.29,39.32,25100.0,39.33,39.34,39.29,39.32,25100.0
2014-08-12 15:35:00,39.32,39.41,39.31,39.37,38300.0,39.32,39.41,39.31,39.37,38300.0
2014-08-12 15:40:00,39.38,39.42,39.37,39.39,36600.0,39.38,39.42,39.37,39.39,36600.0
2014-08-12 15:45:00,39.4,39.4,39.35,39.38,26900.0,39.4,39.4,39.35,39.38,26900.0
2014-08-12 15:50:00,39.37,39.38,39.3,39.3,58200.0,39.37,39.38,39.3,39.3,58200.0
2014-08-12 15:55:00,39.31,39.32,39.29,39.29,109800.0,39.31,39.32,39.29,39.29,109800.0
2014-08-13 09:30:00,39.46,39.53,39.26,39.33,23200.0,39.46,39.53,39.26,39.33,23200.0
2014-08-13 09:35:00,39.31,39.36,39.13,39.18,22300.0,39.31,39.36,39.13,39.18,22300.0
2014-08-13 09:40:00,39.19,39.19,38.96,39.04,30000.0,39.19,39.19,38.96,39.04,30000.0
2014-08-13 09:45:00,39.06,39.06,38.97,39.03,12300.0,39.06,39.06,38.97,39.03,12300.0
2014-08-13 09:50:00,39.01,39.05,38.97,38.97,34300.0,39.01,39.05,38.97,38.97,34300.0
2014-08-13 09:55:00,38.98,38.99,38.74,38.85,58400.0,38.98,38.99,38.74,38.85,58400.0
2014-08-13 10:00:00,38.85,38.99,38.7,38.85,41300.0,38.85,38.99,38.7,38.85,41300.0
2014-08-13 10:05:00,38.86,38.96,38.86,38.91,28400.0,38.86,38.96,38.86,38.91,28400.0
2014-08-13 10:10:00,38.91,38.98,38.84,38.86,65600.0,38.91,38.98,38.84,38.86,65600.0
2014-08-13 10:15:00,38.85,38.87,38.81,38.87,16300.0,38.85,38.87,38.81,38.87,16300.0
2014-08-13 10:20:00,38.87,38.89,38.81,38.82,20400.0,38.87,38.89,38.81,38.82,20400.0
2014-08-13 10:25:00,38.82,38.83,38.71,38.74,24000.0,38.82,38.83,38.71,38.74,24000.0
2014-08-13 10:30:00,38.74,38.77,38.69,38.7,15600.0,38.74,38.77,38.69,38.7,15600.0
2014-08-13 10:35:00,38.71,38.72,38.65,38.69,20800.0,38.71,38.72,38.65,38.69,20800.0
2014-08-13 10:40:00,38.71,38.8,38.71,38.79,22700.0,38.71,38.8,38.71,38.79,22700.0
2014-08-13 10:45:00,38.82,38.82,38.81,38.82,3300.0,38.82,38.82,38.81,38.82,3300.0
2014-08-13 10:50:00,38.81,38.91,38.81,38.89,8800.0,38.81,38.91,38.81,38.89,8800.0
2014-08-13 10:55:00,38.9,38.94,38.89,38.94,16100.0,38.9,38.94,38.89,38.94,16100.0
2014-08-13 11:00:00,38.95,38.97,38.92,38.95,16500.0,38.95,38.97,38.92,38.95,16500.0
2014-08-13 11:05:00,38.94,38.99,38.94,38.99,7700.0,38.94,38.99,38.94,38.99,7700.0
2014-08-13 11:10:00,38.99,39.0,38.94,38.94,11200.0,38.99,39.0,38.94,38.94,11200.0
2014-08-13 11:15:00,38.94,38.95,38.9,38.92,9100.0,38.94,38.95,38.9,38.92,9100.0
2014-08-13 11:20:00,38.91,38.92,38.88,38.88,10200.0,38.91,38.92,38.88,38.88,10200.0
2014-08-13 11:25:00,38.88,38.88,38.77,38.79,22400.0,38.88,38.88,38.77,38.79,22400.0
2014-08-13 11:30:00,38.79,38.82,38.76,38.82,70100.0,38.79,38.82,38.76,38.82,70100.0
2014-08-13 11:35:00,38.83,38.84,38.76,38.76,35800.0,38.83,38.84,38.76,38.76,35800.0
2014-08-13 11:40:00,38.76,38.78,38.75,38.77,11100.0,38.76,38.78,38.75,38.77,11100.0
2014-08-13 11:45:00,38.78,38.79,38.72,38.72,24700.0,38.78,38.79,38.72,38.72,24700.0
2014-08-13 11:50:00,38.72,38.76,38.72,38.76,7600.0,38.72,38.76,38.72,38.76,7600.0
2014-08-13 11:55:00,38.75,38.76,38.74,38.74,11900.0,38.75,38.76,38.74,38.74,11900.0
2014-08-13 12:00:00,38.73,38.76,38.73,38.74,7600.0,38.73,38.76,38.73,38.74,7600.0
2014-08-13 12:05:00,38.74,38.75,38.72,38.74,8500.0,38.74,38.75,38.72,38.74,8500.0
2014-08-13 12:10:00,38.74,38.76,38.72,38.74,11600.0,38.74,38.76,38.72,38.74,11600.0
2014-08-13 12:15:00,38.74,38.74,38.65,38.66,24400.0,38.74,38.74,38.65,38.66,24400.0
2014-08-13 12:20:00,38.66,38.66,38.52,38.55,73100.0,38.66,38.66,38.52,38.55,73100.0
2014-08-13 12:25:00,38.54,38.59,38.52,38.52,20400.0,38.54,38.59,38.52,38.52,20400.0
2014-08-13 12:30:00,38.52,38.55,38.52,38.54,22900.0,38.52,38.55,38.52,38.54,22900.0
2014-08-13 12:35:00,38.54,38.57,38.53,38.57,17300.0,38.54,38.57,38.53,38.57,17300.0
2014-08-13 12:40:00,38.58,38.66,38.57,38.66,10500.0,38.58,38.66,38.57,38.66,10500.0
2014-08-13 12:45:00,38.64,38.76,38.64,38.74,58700.0,38.64,38.76,38.64,38.74,58700.0
2014-08-13 12:50:00,38.73,38.77,38.69,38.69,11100.0,38.73,38.77,38.69,38.69,11100.0
2014-08-13 12:55:00,38.7,38.71,38.7,38.7,3300.0,38.7,38.71,38.7,38.7,3300.0
2014-08-13 13:00:00,38.7,38.72,38.68,38.68,3900.0,38.7,38.72,38.68,38.68,3900.0
2014-08-13 13:05:00,38.68,38.7,38.67,38.69,8700.0,38.68,38.7,38.67,38.69,8700.0
2014-08-13 13:10:00,38.68,38.74,38.68,38.73,10800.0,38.68,38.74,38.68,38.73,10800.0
2014-08-13 13:15:00,38.72,38.73,38.71,38.72,4800.0,38.72,38.73,38.71,38.72,4800.0
2014-08-13 13:20:00,38.72,38.77,38.72,38.77,4200.0,38.72,38.77,38.72,38.77,4200.0
2014-08-13 13:25:00,38.78,38.78,38.74,38.76,5700.0,38.78,38.78,38.74,38.76,5700.0
2014-08-13 13:30:00,38.76,38.77,38.74,38.76,6200.0,38.76,38.77,38.74,38.76,6200.0
2014-08-13 13:35:00,38.76,38.79,38.76,38.77,6000.0,38.76,38.79,38.76,38.77,6000.0
2014-08-13 13:40:00,38.77,38.78,38.77,38.77,2300.0,38.77,38.78,38.77,38.77,2300.0
2014-08-13 13:45:00,38.76,38.8,38.74,38.79,11600.0,38.76,38.8,38.74,38.79,11600.0
2014-08-13 13:50:00,38.8,38.82,38.79,38.8,7400.0,38.8,38.82,38.79,38.8,7400.0
2014-08-13 13:55:00,38.8,38.83,38.79,38.82,18700.0,38.8,38.83,38.79,38.82,18700.0
2014-08-13 14:00:00,38.81,38.82,38.8,38.82,4600.0,38.81,38.82,38.8,38.82,4600.0
2014-08-13 14:05:00,38.83,38.88,38.79,38.82,36100.0,38.83,38.88,38.79,38.82,36100.0
2014-08-13 14:10:00,38.82,38.86,38.82,38.83,26600.0,38.82,38.86,38.82,38.83,26600.0
2014-08-13 14:15:00,38.82,38.85,38.82,38.83,9300.0,38.82,38.85,38.82,38.83,9300.0
2014-08-13 14:20:00,38.83,38.84,38.8,38.8,5500.0,38.83,38.84,38.8,38.8,5500.0
2014-08-13 14:25:00,38.8,38.88,38.8,38.86,6100.0,38.8,38.88,38.8,38.86,6100.0
2014-08-13 14:30:00,38.86,38.9,38.86,38.88,10300.0,38.86,38.9,38.86,38.88,10300.0
2014-08-13 14:35:00,38.87,38.9,38.87,38.88,10000.0,38.87,38.9,38.87,38.88,10000.0
2014-08-13 14:40:00,38.88,38.9,38.86,38.87,5400.0,38.88,38.9,38.86,38.87,5400.0
2014-08-13 14:45:00,38.87,38.88,38.85,38.87,3400.0,38.87,38.88,38.85,38.87,3400.0
2014-08-13 14:50:00,38.86,38.86,38.82,38.83,11100.0,38.86,38.86,38.82,38.83,11100.0
2014-08-13 14:55:00,38.83,38.85,38.8,38.8,8400.0,38.83,38.85,38.8,38.8,8400.0
2014-08-13 15:00:00,38.8,38.81,38.79,38.79,4400.0,38.8,38.81,38.79,38.79,4400.0
2014-08-13 15:05:00,38.8,38.8,38.78,38.79,10200.0,38.8,38.8,38.78,38.79,10200.0
2014-08-13 15:10:00,38.79,38.79,38.77,38.77,6200.0,38.79,38.79,38.77,38.77,6200.0
2014-08-13 15:15:00,38.77,38.84,38.76,38.84,18400.0,38.77,38.84,38.76,38.84,18400.0
2014-08-13 15:20:00,38.83,38.85,38.81,38.81,11800.0,38.83,38.85,38.81,38.81,11800.0
2014-08-13 15:25:00,38.82,38.83,38.78,38.78,16600.0,38.82,38.83,38.78,38.78,16600.0
2014-08-13 15:30:00,38.78,38.8,38.77,38.8,17700.0,38.78,38.8,38.77,38.8,17700.0
2014-08-13 15:35:00,38.79,38.8,38.75,38.75,19300.0,38.79,38.8,38.75,38.75,19300.0
2014-08-13 15:40:00,38.75,38.78,38.75,38.76,41700.0,38.75,38.78,38.75,38.76,41700.0
2014-08-13 15:45:00,38.77,38.78,38.73,38.73,35900.0,38.77,38.78,38.73,38.73,35900.0
2014-08-13 15:50:00,38.74,38.77,38.73,38.75,91800.0,38.74,38.77,38.73,38.75,91800.0
2014-08-13 15:55:00,38.75,38.77,38.71,38.75,103900.0,38.75,38.77,38.71,38.75,103900.0
2014-08-14 09:30:00,38.92,39.04,38.6,38.98,33700.0,38.92,39.04,38.6,38.98,33700.0
2014-08-14 09:35:00,39.01,39.03,38.75,38.75,8600.0,39.01,39.03,38.75,38.75,8600.0
2014-08-14 09:40:00,38.76,38.78,38.66,38.66,21600.0,38.76,38.78,38.66,38.66,21600.0
2014-08-14 09:45:00,38.66,38.72,38.46,38.47,58000.0,38.66,38.72,38.46,38.47,58000.0
2014-08-14 09:50:00,38.48,38.57,38.46,38.54,19500.0,38.48,38.57,38.46,38.54,19500.0
2014-08-14 09:55:00,38.53,38.66,38.5,38.66,13400.0,38.53,38.66,38.5,38.66,13400.0
2014-08-14 10:00:00,38.65,38.7,38.59,38.66,12000.0,38.65,38.7,38.59,38.66,12000.0
2014-08-14 10:05:00,38.66,38.68,38.53,38.58,29600.0,38.66,38.68,38.53,38.58,29600.0
2014-08-14 10:10:00,38.56,38.58,38.5,38.55,9000.0,38.56,38.58,38.5,38.55,9000.0
2014-08-14 10:15:00,38.55,38.58,38.53,38.54,6100.0,38.55,38.58,38.53,38.54,6100.0
2014-08-14 10:20:00,38.55,38.55,38.38,38.39,34100.0,38.55,38.55,38.38,38.39,34100.0
2014-08-14 10:25:00,38.38,38.41,38.29,38.31,35400.0,38.38,38.41,38.29,38.31,35400.0
2014-08-14 10:30:00,38.33,38.43,38.33,38.43,8600.0,38.33,38.43,38.33,38.43,8600.0
2014-08-14 10:35:00,38.44,38.55,38.44,38.51,14800.0,38.44,38.55,38.44,38.51,14800.0
2014-08-14 10:40:00,38.5,38.6,38.48,38.59,7700.0,38.5,38.6,38.48,38.59,7700.0
2014-08-14 10:45:00,38.61,38.65,38.61,38.65,5900.0,38.61,38.65,38.61,38.65,5900.0
2014-08-14 10:50:00,38.63,38.66,38.57,38.65,9800.0,38.63,38.66,38.57,38.65,9800.0
2014-08-14 10:55:00,38.66,38.7,38.65,38.65,8200.0,38.66,38.7,38.65,38.65,8200.0
2014-08-14 11:00:00,38.65,38.67,38.64,38.67,2100.0,38.65,38.67,38.64,38.67,2100.0
2014-08-14 11:05:00,38.7,38.7,38.65,38.66,6300.0,38.7,38.7,38.65,38.66,6300.0
2014-08-14 11:10:00,38.69,38.7,38.64,38.66,21900.0,38.69,38.7,38.64,38.66,21900.0
2014-08-14 11:15:00,38.66,38.68,38.65,38.67,5800.0,38.66,38.68,38.65,38.67,5800.0
2014-08-14 11:20:00,38.69,38.71,38.68,38.68,15900.0,38.69,38.71,38.68,38.68,15900.0
2014-08-14 11:25:00,38.68,38.7,38.64,38.68,35200.0,38.68,38.7,38.64,38.68,35200.0
2014-08-14 11:30:00,38.67,38.72,38.64,38.72,13000.0,38.67,38.72,38.64,38.72,13000.0
2014-08-14 11:35:00,38.71,38.71,38.68,38.68,7600.0,38.71,38.71,38.68,38.68,7600.0
2014-08-14 11:40:00,38.68,38.73,38.68,38.68,18600.0,38.68,38.73,38.68,38.68,18600.0
2014-08-14 11:45:00,38.68,38.72,38.64,38.72,14700.0,38.68,38.72,38.64,38.72,14700.0
2014-08-14 11:50:00,38.71,38.75,38.7,38.72,11400.0,38.71,38.75,38.7,38.72,11400.0
2014-08-14 11:55:00,38.73,38.75,38.71,38.73,7000.0,38.73,38.75,38.71,38.73,7000.0
2014-08-14 12:00:00,38.74,38.75,38.69,38.7,14500.0,38.74,38.75,38.69,38.7,14500.0
2014-08-14 12:05:00,38.7,38.74,38.67,38.69,14900.0,38.7,38.74,38.67,38.69,14900.0
2014-08-14 12:10:00,38.69,38.7,38.69,38.7,600.0,38.69,38.7,38.69,38.7,600.0
2014-08-14 12:15:00,38.7,38.74,38.7,38.74,6600.0,38.7,38.74,38.7,38.74,6600.0
2014-08-14 12:20:00,38.75,38.75,38.73,38.73,3400.0,38.75,38.75,38.73,38.73,3400.0
2014-08-14 12:25:00,38.73,38.76,38.71,38.76,10700.0,38.73,38.76,38.71,38.76,10700.0
2014-08-14 12:30:00,38.76,38.77,38.72,38.72,6700.0,38.76,38.77,38.72,38.72,6700.0
2014-08-14 12:35:00,38.72,38.75,38.72,38.74,4700.0,38.72,38.75,38.72,38.74,4700.0
2014-08-14 12:40:00,38.73,38.76,38.73,38.76,3600.0,38.73,38.76,38.73,38.76,3600.0
2014-08-14 12:45:00,38.74,38.75,38.74,38.75,2100.0,38.74,38.75,38.74,38.75,2100.0
2014-08-14 12:50:00,38.76,38.77,38.74,38.75,6600.0,38.76,38.77,38.74,38.75,6600.0
2014-08-14 12:55:00,38.76,38.76,38.75,38.76,2400.0,38.76,38.76,38.75,38.76,2400.0
2014-08-14 13:00:00,38.76,38.78,38.7,38.77,9500.0,38.76,38.78,38.7,38.77,9500.0
2014-08-14 13:05:00,38.77,38.77,38.74,38.74,2700.0,38.77,38.77,38.74,38.74,2700.0
2014-08-14 13:10:00,38.75,38.79,38.75,38.78,7600.0,38.75,38.79,38.75,38.78,7600.0
2014-08-14 13:15:00,38.78,38.82,38.77,38.81,8200.0,38.78,38.82,38.77,38.81,8200.0
2014-08-14 13:20:00,38.81,38.83,38.72,38.75,21200.0,38.81,38.83,38.72,38.75,21200.0
2014-08-14 13:25:00,38.74,38.76,38.74,38.75,4400.0,38.74,38.76,38.74,38.75,4400.0
2014-08-14 13:30:00,38.76,38.78,38.72,38.74,39300.0,38.76,38.78,38.72,38.74,39300.0
2014-08-14 13:35:00,38.74,38.75,38.72,38.73,8600.0,38.74,38.75,38.72,38.73,8600.0
2014-08-14 13:40:00,38.73,38.76,38.73,38.76,2900.0,38.73,38.76,38.73,38.76,2900.0
2014-08-14 13:45:00,38.76,38.77,38.75,38.76,5000.0,38.76,38.77,38.75,38.76,5000.0
2014-08-14 13:50:00,38.75,38.75,38.73,38.75,15300.0,38.75,38.75,38.73,38.75,15300.0
2014-08-14 13:55:00,38.75,38.79,38.75,38.79,6100.0,38.75,38.79,38.75,38.79,6100.0
2014-08-14 14:00:00,38.79,38.81,38.76,38.77,16600.0,38.79,38.81,38.76,38.77,16600.0
2014-08-14 14:05:00,38.77,38.78,38.73,38.77,13200.0,38.77,38.78,38.73,38.77,13200.0
2014-08-14 14:10:00,38.77,38.77,38.74,38.76,4000.0,38.77,38.77,38.74,38.76,4000.0
2014-08-14 14:15:00,38.77,38.77,38.73,38.74,6800.0,38.77,38.77,38.73,38.74,6800.0
2014-08-14 14:20:00,38.76,38.76,38.72,38.72,9000.0,38.76,38.76,38.72,38.72,9000.0
2014-08-14 14:25:00,38.72,38.75,38.72,38.75,8400.0,38.72,38.75,38.72,38.75,8400.0
2014-08-14 14:30:00,38.76,38.79,38.75,38.78,21500.0,38.76,38.79,38.75,38.78,21500.0
2014-08-14 14:35:00,38.78,38.81,38.78,38.81,7300.0,38.78,38.81,38.78,38.81,7300.0
2014-08-14 14:40:00,38.82,38.84,38.81,38.83,8400.0,38.82,38.84,38.81,38.83,8400.0
2014-08-14 14:45:00,38.84,38.85,38.83,38.85,8200.0,38.84,38.85,38.83,38.85,8200.0
2014-08-14 14:50:00,38.83,38.86,38.83,38.86,9800.0,38.83,38.86,38.83,38.86,9800.0
2014-08-14 14:55:00,38.86,38.88,38.85,38.86,13500.0,38.86,38.88,38.85,38.86,13500.0
2014-08-14 15:00:00,38.86,38.86,38.81,38.82,28000.0,38.86,38.86,38.81,38.82,28000.0
2014-08-14 15:05:00,38.81,38.85,38.81,38.84,22400.0,38.81,38.85,38.81,38.84,22400.0
2014-08-14 15:10:00,38.84,38.85,38.83,38.84,11100.0,38.84,38.85,38.83,38.84,11100.0
2014-08-14 15:15:00,38.83,38.85,38.83,38.85,20600.0,38.83,38.85,38.83,38.85,20600.0
2014-08-14 15:20:00,38.85,38.86,38.82,38.83,10700.0,38.85,38.86,38.82,38.83,10700.0
2014-08-14 15:25:00,38.83,38.84,38.82,38.84,12000.0,38.83,38.84,38.82,38.84,12000.0
2014-08-14 15:30:00,38.84,38.86,38.82,38.84,24300.0,38.84,38.86,38.82,38.84,24300.0
2014-08-14 15:35:00,38.84,38.84,38.82,38.84,10100.0,38.84,38.84,38.82,38.84,10100.0
2014-08-14 15:40:00,38.84,38.85,38.83,38.85,13300.0,38.84,38.85,38.83,38.85,13300.0
2014-08-14 15:45:00,38.84,38.86,38.81,38.81,24100.0,38.84,38.86,38.81,38.81,24100.0
2014-08-14 15:50:00,38.81,38.85,38.73,38.74,131000.0,38.81,38.85,38.73,38.74,131000.0
2014-08-14 15:55:00,38.74,38.75,38.69,38.75,110800.0,38.74,38.75,38.69,38.75,110800.0
2014-08-15 09:30:00,38.58,38.97,38.58,38.9,54400.0,38.58,38.97,38.58,38.9,54400.0
2014-08-15 09:35:00,38.93,38.94,38.7,38.74,21500.0,38.93,38.94,38.7,38.74,21500.0
2014-08-15 09:40:00,38.74,38.86,38.7,38.78,9700.0,38.74,38.86,38.7,38.78,9700.0
2014-08-15 09:45:00,38.76,38.77,38.64,38.69,21100.0,38.76,38.77,38.64,38.69,21100.0
2014-08-15 09:50:00,38.72,38.87,38.72,38.83,11800.0,38.72,38.87,38.72,38.83,11800.0
2014-08-15 09:55:00,38.79,38.96,38.79,38.88,10300.0,38.79,38.96,38.79,38.88,10300.0
2014-08-15 10:00:00,38.9,38.96,38.83,38.88,16300.0,38.9,38.96,38.83,38.88,16300.0
2014-08-15 10:05:00,38.91,38.95,38.82,38.87,4800.0,38.91,38.95,38.82,38.87,4800.0
2014-08-15 10:10:00,38.92,38.94,38.84,38.87,14000.0,38.92,38.94,38.84,38.87,14000.0
2014-08-15 10:15:00,38.86,38.88,38.73,38.77,37900.0,38.86,38.88,38.73,38.77,37900.0
2014-08-15 10:20:00,38.76,38.79,38.63,38.7,29200.0,38.76,38.79,38.63,38.7,29200.0
2014-08-15 10:25:00,38.7,38.71,38.65,38.66,16300.0,38.7,38.71,38.65,38.66,16300.0
2014-08-15 10:30:00,38.67,38.69,38.64,38.64,10500.0,38.67,38.69,38.64,38.64,10500.0
2014-08-15 10:35:00,38.64,38.64,38.51,38.53,23000.0,38.64,38.64,38.51,38.53,23000.0
2014-08-15 10:40:00,38.54,38.55,38.4,38.41,43500.0,38.54,38.55,38.4,38.41,43500.0
2014-08-15 10:45:00,38.41,38.46,38.33,38.39,38300.0,38.41,38.46,38.33,38.39,38300.0
2014-08-15 10:50:00,38.4,38.44,38.36,38.36,25000.0,38.4,38.44,38.36,38.36,25000.0
2014-08-15 10:55:00,38.36,38.42,38.25,38.4,52500.0,38.36,38.42,38.25,38.4,52500.0
2014-08-15 11:00:00,38.41,38.41,38.28,38.29,25800.0,38.41,38.41,38.28,38.29,25800.0
2014-08-15 11:05:00,38.29,38.3,38.23,38.3,23500.0,38.29,38.3,38.23,38.3,23500.0
2014-08-15 11:10:00,38.32,38.33,38.28,38.32,24800.0,38.32,38.33,38.28,38.32,24800.0
2014-08-15 11:15:00,38.32,38.36,38.27,38.27,31200.0,38.32,38.36,38.27,38.27,31200.0
2014-08-15 11:20:00,38.27,38.27,38.22,38.24,15400.0,38.27,38.27,38.22,38.24,15400.0
2014-08-15 11:25:00,38.23,38.23,38.15,38.18,23700.0,38.23,38.23,38.15,38.18,23700.0
2014-08-15 11:30:00,38.18,38.2,38.13,38.13,9100.0,38.18,38.2,38.13,38.13,9100.0
2014-08-15 11:35:00,38.13,38.15,38.06,38.09,30700.0,38.13,38.15,38.06,38.09,30700.0
2014-08-15 11:40:00,38.09,38.14,38.03,38.14,13900.0,38.09,38.14,38.03,38.14,13900.0
2014-08-15 11:45:00,38.14,38.14,38.05,38.08,11300.0,38.14,38.14,38.05,38.08,11300.0
2014-08-15 11:50:00,38.07,38.08,38.01,38.02,17000.0,38.07,38.08,38.01,38.02,17000.0
2014-08-15 11:55:00,38.02,38.02,37.95,38.0,34500.0,38.02,38.02,37.95,38.0,34500.0
2014-08-15 12:00:00,37.99,38.0,37.9,38.0,12800.0,37.99,38.0,37.9,38.0,12800.0
2014-08-15 12:05:00,38.0,38.03,37.98,38.01,13300.0,38.0,38.03,37.98,38.01,13300.0
2014-08-15 12:10:00,38.01,38.04,37.99,37.99,8800.0,38.01,38.04,37.99,37.99,8800.0
2014-08-15 12:15:00,38.01,38.05,38.01,38.05,9100.0,38.01,38.05,38.01,38.05,9100.0
2014-08-15 12:20:00,38.03,38.08,38.01,38.07,49600.0,38.03,38.08,38.01,38.07,49600.0
2014-08-15 12:25:00,38.07,38.11,38.04,38.04,26400.0,38.07,38.11,38.04,38.04,26400.0
2014-08-15 12:30:00,38.05,38.07,38.02,38.05,26600.0,38.05,38.07,38.02,38.05,26600.0
2014-08-15 12:35:00,38.05,38.14,38.03,38.13,19000.0,38.05,38.14,38.03,38.13,19000.0
2014-08-15 12:40:00,38.13,38.19,38.13,38.18,5500.0,38.13,38.19,38.13,38.18,5500.0
2014-08-15 12:45:00,38.18,38.2,38.12,38.14,6900.0,38.18,38.2,38.12,38.14,6900.0
2014-08-15 12:50:00,38.15,38.24,38.14,38.23,4700.0,38.15,38.24,38.14,38.23,4700.0
2014-08-15 12:55:00,38.23,38.27,38.21,38.21,7400.0,38.23,38.27,38.21,38.21,7400.0
2014-08-15 13:00:00,38.22,38.28,38.22,38.24,6100.0,38.22,38.28,38.22,38.24,6100.0
2014-08-15 13:05:00,38.24,38.32,38.23,38.3,12600.0,38.24,38.32,38.23,38.3,12600.0
2014-08-15 13:10:00,38.3,38.31,38.28,38.3,4200.0,38.3,38.31,38.28,38.3,4200.0
2014-08-15 13:15:00,38.3,38.3,38.28,38.28,2800.0,38.3,38.3,38.28,38.28,2800.0
2014-08-15 13:20:00,38.27,38.29,38.22,38.23,9600.0,38.27,38.29,38.22,38.23,9600.0
2014-08-15 13:25:00,38.23,38.24,38.21,38.22,3100.0,38.23,38.24,38.21,38.22,3100.0
2014-08-15 13:30:00,38.21,38.21,38.15,38.18,17900.0,38.21,38.21,38.15,38.18,17900.0
2014-08-15 13:35:00,38.17,38.17,38.12,38.14,5900.0,38.17,38.17,38.12,38.14,5900.0
2014-08-15 13:40:00,38.14,38.19,38.14,38.16,1400.0,38.14,38.19,38.14,38.16,1400.0
2014-08-15 13:45:00,38.17,38.18,38.14,38.15,5600.0,38.17,38.18,38.14,38.15,5600.0
2014-08-15 13:50:00,38.15,38.17,38.07,38.07,7900.0,38.15,38.17,38.07,38.07,7900.0
2014-08-15 13:55:00,38.1,38.13,38.08,38.13,3500.0,38.1,38.13,38.08,38.13,3500.0
2014-08-15 14:00:00,38.13,38.15,38.12,38.14,4700.0,38.13,38.15,38.12,38.14,4700.0
2014-08-15 14:05:00,38.13,38.16,38.13,38.16,7100.0,38.13,38.16,38.13,38.16,7100.0
2014-08-15 14:10:00,38.15,38.2,38.14,38.19,9900.0,38.15,38.2,38.14,38.19,9900.0
2014-08-15 14:15:00,38.18,38.21,38.18,38.19,7300.0,38.18,38.21,38.18,38.19,7300.0
2014-08-15 14:20:00,38.19,38.22,38.19,38.21,9700.0,38.19,38.22,38.19,38.21,9700.0
2014-08-15 14:25:00,38.22,38.3,38.22,38.3,17100.0,38.22,38.3,38.22,38.3,17100.0
2014-08-15 14:30:00,38.3,38.34,38.3,38.32,13300.0,38.3,38.34,38.3,38.32,13300.0
2014-08-15 14:35:00,38.32,38.35,38.28,38.31,34500.0,38.32,38.35,38.28,38.31,34500.0
2014-08-15 14:40:00,38.32,38.37,38.32,38.36,9200.0,38.32,38.37,38.32,38.36,9200.0
2014-08-15 14:45:00,38.35,38.41,38.35,38.4,30300.0,38.35,38.41,38.35,38.4,30300.0
2014-08-15 14:50:00,38.39,38.4,38.36,38.36,7700.0,38.39,38.4,38.36,38.36,7700.0
2014-08-15 14:55:00,38.38,38.4,38.38,38.39,9900.0,38.38,38.4,38.38,38.39,9900.0
2014-08-15 15:00:00,38.39,38.4,38.34,38.35,11800.0,38.39,38.4,38.34,38.35,11800.0
2014-08-15 15:05:00,38.35,38.43,38.34,38.43,17200.0,38.35,38.43,38.34,38.43,17200.0
2014-08-15 15:10:00,38.43,38.47,38.43,38.46,23400.0,38.43,38.47,38.43,38.46,23400.0
2014-08-15 15:15:00,38.46,38.47,38.39,38.39,18600.0,38.46,38.47,38.39,38.39,18600.0
2014-08-15 15:20:00,38.4,38.4,38.32,38.32,14400.0,38.4,38.4,38.32,38.32,14400.0
2014-08-15 15:25:00,38.33,38.34,38.24,38.27,35800.0,38.33,38.34,38.24,38.27,35800.0
2014-08-15 15:30:00,38.27,38.37,38.27,38.36,20800.0,38.27,38.37,38.27,38.36,20800.0
2014-08-15 15:35:00,38.36,38.41,38.35,38.4,19300.0,38.36,38.41,38.35,38.4,19300.0
2014-08-15 15:40:00,38.4,38.41,38.39,38.41,19200.0,38.4,38.41,38.39,38.41,19200.0
2014-08-15 15:45:00,38.4,38.41,38.33,38.35,27300.0,38.4,38.41,38.33,38.35,27300.0
2014-08-15 15:50:00,38.35,38.43,38.35,38.41,36400.0,38.35,38.43,38.35,38.41,36400.0
2014-08-15 15:55:00,38.41,38.42,38.37,38.39,56400.0,38.41,38.42,38.37,38.39,56400.0
2014-08-18 09:30:00,38.68,38.92,38.52,38.77,46000.0,38.68,38.92,38.52,38.77,46000.0
2014-08-18 09:35:00,38.77,38.82,38.71,38.79,13100.0,38.77,38.82,38.71,38.79,13100.0
2014-08-18 09:40:00,38.78,38.79,38.59,38.69,21700.0,38.78,38.79,38.59,38.69,21700.0
2014-08-18 09:45:00,38.71,38.72,38.59,38.59,15200.0,38.71,38.72,38.59,38.59,15200.0
2014-08-18 09:50:00,38.6,38.78,38.6,38.77,26800.0,38.6,38.78,38.6,38.77,26800.0
2014-08-18 09:55:00,38.78,38.95,38.76,38.8,38000.0,38.78,38.95,38.76,38.8,38000.0
2014-08-18 10:00:00,38.81,38.82,38.71,38.74,12200.0,38.81,38.82,38.71,38.74,12200.0
2014-08-18 10:05:00,38.73,38.73,38.67,38.68,6000.0,38.73,38.73,38.67,38.68,6000.0
2014-08-18 10:10:00,38.68,38.83,38.68,38.83,10600.0,38.68,38.83,38.68,38.83,10600.0
2014-08-18 10:15:00,38.84,38.93,38.84,38.93,24500.0,38.84,38.93,38.84,38.93,24500.0
2014-08-18 10:20:00,38.93,38.96,38.9,38.9,16000.0,38.93,38.96,38.9,38.9,16000.0
2014-08-18 10:25:00,38.89,38.93,38.89,38.9,14500.0,38.89,38.93,38.89,38.9,14500.0
2014-08-18 10:30:00,38.9,38.92,38.79,38.85,14600.0,38.9,38.92,38.79,38.85,14600.0
2014-08-18 10:35:00,38.85,38.93,38.85,38.89,18300.0,38.85,38.93,38.85,38.89,18300.0
2014-08-18 10:40:00,38.87,38.88,38.78,38.78,14400.0,38.87,38.88,38.78,38.78,14400.0
2014-08-18 10:45:00,38.79,38.81,38.73,38.78,14200.0,38.79,38.81,38.73,38.78,14200.0
2014-08-18 10:50:00,38.77,38.79,38.72,38.75,12600.0,38.77,38.79,38.72,38.75,12600.0
2014-08-18 10:55:00,38.76,38.81,38.74,38.79,12800.0,38.76,38.81,38.74,38.79,12800.0
2014-08-18 11:00:00,38.79,38.8,38.72,38.72,10700.0,38.79,38.8,38.72,38.72,10700.0
2014-08-18 11:05:00,38.73,38.76,38.69,38.72,16400.0,38.73,38.76,38.69,38.72,16400.0
2014-08-18 11:10:00,38.72,38.75,38.71,38.74,6000.0,38.72,38.75,38.71,38.74,6000.0
2014-08-18 11:15:00,38.74,38.75,38.67,38.75,10000.0,38.74,38.75,38.67,38.75,10000.0
2014-08-18 11:20:00,38.75,38.77,38.72,38.76,16700.0,38.75,38.77,38.72,38.76,16700.0
2014-08-18 11:25:00,38.78,38.83,38.76,38.82,16500.0,38.78,38.83,38.76,38.82,16500.0
2014-08-18 11:30:00,38.83,38.83,38.73,38.75,10300.0,38.83,38.83,38.73,38.75,10300.0
2014-08-18 11:35:00,38.75,38.79,38.75,38.79,1200.0,38.75,38.79,38.75,38.79,1200.0
2014-08-18 11:40:00,38.79,38.86,38.79,38.84,14900.0,38.79,38.86,38.79,38.84,14900.0
2014-08-18 11:45:00,38.82,38.82,38.75,38.77,5900.0,38.82,38.82,38.75,38.77,5900.0
2014-08-18 11:50:00,38.76,38.95,38.54,38.79,21800.0,38.76,38.95,38.54,38.79,21800.0
2014-08-18 11:55:00,38.8,38.82,38.77,38.8,11000.0,38.8,38.82,38.77,38.8,11000.0
2014-08-18 12:00:00,38.8,38.82,38.78,38.82,4500.0,38.8,38.82,38.78,38.82,4500.0
2014-08-18 12:05:00,38.8,38.82,38.72,38.75,13900.0,38.8,38.82,38.72,38.75,13900.0
2014-08-18 12:10:00,38.75,38.77,38.7,38.7,4700.0,38.75,38.77,38.7,38.7,4700.0
2014-08-18 12:15:00,38.71,38.74,38.71,38.71,900.0,38.71,38.74,38.71,38.71,900.0
2014-08-18 12:20:00,38.72,38.74,38.71,38.72,3400.0,38.72,38.74,38.71,38.72,3400.0
2014-08-18 12:25:00,38.73,38.73,38.69,38.7,5800.0,38.73,38.73,38.69,38.7,5800.0
2014-08-18 12:30:00,38.69,38.7,38.63,38.63,10600.0,38.69,38.7,38.63,38.63,10600.0
2014-08-18 12:35:00,38.63,38.68,38.63,38.67,9400.0,38.63,38.68,38.63,38.67,9400.0
2014-08-18 12:40:00,38.66,38.67,38.62,38.67,4500.0,38.66,38.67,38.62,38.67,4500.0
2014-08-18 12:45:00,38.68,38.7,38.67,38.69,2400.0,38.68,38.7,38.67,38.69,2400.0
2014-08-18 12:50:00,38.67,38.68,38.63,38.63,6500.0,38.67,38.68,38.63,38.63,6500.0
2014-08-18 12:55:00,38.64,38.65,38.61,38.62,10700.0,38.64,38.65,38.61,38.62,10700.0
2014-08-18 13:00:00,38.61,38.62,38.56,38.57,12300.0,38.61,38.62,38.56,38.57,12300.0
2014-08-18 13:05:00,38.56,38.62,38.55,38.59,13600.0,38.56,38.62,38.55,38.59,13600.0
2014-08-18 13:10:00,38.58,38.63,38.57,38.63,8500.0,38.58,38.63,38.57,38.63,8500.0
2014-08-18 13:15:00,38.61,38.62,38.6,38.62,3000.0,38.61,38.62,38.6,38.62,3000.0
2014-08-18 13:20:00,38.62,38.62,38.59,38.6,8900.0,38.62,38.62,38.59,38.6,8900.0
2014-08-18 13:25:00,38.6,38.63,38.59,38.62,9000.0,38.6,38.63,38.59,38.62,9000.0
2014-08-18 13:30:00,38.62,38.66,38.62,38.65,4900.0,38.62,38.66,38.62,38.65,4900.0
2014-08-18 13:35:00,38.68,38.74,38.66,38.71,43300.0,38.68,38.74,38.66,38.71,43300.0
2014-08-18 13:40:00,38.7,38.73,38.68,38.73,11600.0,38.7,38.73,38.68,38.73,11600.0
2014-08-18 13:45:00,38.72,38.74,38.71,38.73,3000.0,38.72,38.74,38.71,38.73,3000.0
2014-08-18 13:50:00,38.73,38.74,38.71,38.73,4900.0,38.73,38.74,38.71,38.73,4900.0
2014-08-18 13:55:00,38.74,38.77,38.73,38.77,7600.0,38.74,38.77,38.73,38.77,7600.0
2014-08-18 14:00:00,38.77,38.82,38.77,38.79,5800.0,38.77,38.82,38.77,38.79,5800.0
2014-08-18 14:05:00,38.79,38.82,38.75,38.8,17100.0,38.79,38.82,38.75,38.8,17100.0
2014-08-18 14:10:00,38.81,38.85,38.8,38.85,6700.0,38.81,38.85,38.8,38.85,6700.0
2014-08-18 14:15:00,38.84,38.86,38.83,38.84,17000.0,38.84,38.86,38.83,38.84,17000.0
2014-08-18 14:20:00,38.85,38.87,38.84,38.85,11200.0,38.85,38.87,38.84,38.85,11200.0
2014-08-18 14:25:00,38.85,38.9,38.84,38.9,1800.0,38.85,38.9,38.84,38.9,1800.0
2014-08-18 14:30:00,38.9,38.9,38.88,38.88,4800.0,38.9,38.9,38.88,38.88,4800.0
2014-08-18 14:35:00,38.87,38.9,38.84,38.85,13400.0,38.87,38.9,38.84,38.85,13400.0
2014-08-18 14:40:00,38.84,38.85,38.82,38.84,7000.0,38.84,38.85,38.82,38.84,7000.0
2014-08-18 14:45:00,38.84,38.85,38.84,38.84,2700.0,38.84,38.85,38.84,38.84,2700.0
2014-08-18 14:50:00,38.83,38.84,38.8,38.83,6900.0,38.83,38.84,38.8,38.83,6900.0
2014-08-18 14:55:00,38.82,38.82,38.78,38.8,6400.0,38.82,38.82,38.78,38.8,6400.0
2014-08-18 15:00:00,38.81,38.81,38.77,38.79,9100.0,38.81,38.81,38.77,38.79,9100.0
2014-08-18 15:05:00,38.79,38.8,38.73,38.76,8800.0,38.79,38.8,38.73,38.76,8800.0
2014-08-18 15:10:00,38.76,38.88,38.58,38.84,190200.0,38.76,38.88,38.58,38.84,190200.0
2014-08-18 15:15:00,38.84,38.85,38.76,38.79,38700.0,38.84,38.85,38.76,38.79,38700.0
2014-08-18 15:20:00,38.8,38.86,38.76,38.84,72000.0,38.8,38.86,38.76,38.84,72000.0
2014-08-18 15:25:00,38.83,38.86,38.83,38.86,31900.0,38.83,38.86,38.83,38.86,31900.0
2014-08-18 15:30:00,38.85,38.87,38.83,38.86,22300.0,38.85,38.87,38.83,38.86,22300.0
2014-08-18 15:35:00,38.86,38.87,38.83,38.83,36900.0,38.86,38.87,38.83,38.83,36900.0
2014-08-18 15:40:00,38.82,38.84,38.77,38.78,38300.0,38.82,38.84,38.77,38.78,38300.0
2014-08-18 15:45:00,38.79,38.81,38.77,38.8,40100.0,38.79,38.81,38.77,38.8,40100.0
2014-08-18 15:50:00,38.8,38.8,38.75,38.78,61200.0,38.8,38.8,38.75,38.78,61200.0
2014-08-18 15:55:00,38.77,38.83,38.77,38.79,89100.0,38.77,38.83,38.77,38.79,89100.0
2014-08-19 09:30:00,39.01,39.22,38.92,39.1,60000.0,39.01,39.22,38.92,39.1,60000.0
2014-08-19 09:35:00,39.15,39.15,38.91,39.14,34600.0,39.15,39.15,38.91,39.14,34600.0
2014-08-19 09:40:00,39.1,39.19,39.1,39.19,22500.0,39.1,39.19,39.1,39.19,22500.0
2014-08-19 09:45:00,39.2,39.4,39.2,39.39,114300.0,39.2,39.4,39.2,39.39,114300.0
2014-08-19 09:50:00,39.4,39.5,39.37,39.48,62800.0,39.4,39.5,39.37,39.48,62800.0
2014-08-19 09:55:00,39.48,39.58,39.45,39.54,35800.0,39.48,39.58,39.45,39.54,35800.0
2014-08-19 10:00:00,39.54,39.65,39.5,39.64,47500.0,39.54,39.65,39.5,39.64,47500.0
2014-08-19 10:05:00,39.64,39.65,39.58,39.61,60200.0,39.64,39.65,39.58,39.61,60200.0
2014-08-19 10:10:00,39.61,39.72,39.61,39.7,36100.0,39.61,39.72,39.61,39.7,36100.0
2014-08-19 10:15:00,39.7,39.7,39.64,39.69,31300.0,39.7,39.7,39.64,39.69,31300.0
2014-08-19 10:20:00,39.7,39.78,39.7,39.77,28900.0,39.7,39.78,39.7,39.77,28900.0
2014-08-19 10:25:00,39.76,39.79,39.73,39.73,25700.0,39.76,39.79,39.73,39.73,25700.0
2014-08-19 10:30:00,39.71,39.71,39.55,39.59,32800.0,39.71,39.71,39.55,39.59,32800.0
2014-08-19 10:35:00,39.6,39.7,39.6,39.7,25100.0,39.6,39.7,39.6,39.7,25100.0
2014-08-19 10:40:00,39.69,39.83,39.68,39.83,87900.0,39.69,39.83,39.68,39.83,87900.0
2014-08-19 10:45:00,39.81,39.92,39.79,39.91,42800.0,39.81,39.92,39.79,39.91,42800.0
2014-08-19 10:50:00,39.91,40.0,39.91,39.97,72400.0,39.91,40.0,39.91,39.97,72400.0
2014-08-19 10:55:00,39.98,40.05,39.9,39.98,39000.0,39.98,40.05,39.9,39.98,39000.0
2014-08-19 11:00:00,39.99,40.01,39.94,39.98,20800.0,39.99,40.01,39.94,39.98,20800.0
2014-08-19 11:05:00,39.98,39.98,39.9,39.91,21600.0,39.98,39.98,39.9,39.91,21600.0
2014-08-19 11:10:00,39.91,39.95,39.91,39.94,21200.0,39.91,39.95,39.91,39.94,21200.0
2014-08-19 11:15:00,39.94,39.94,39.87,39.87,27100.0,39.94,39.94,39.87,39.87,27100.0
2014-08-19 11:20:00,39.87,39.89,39.81,39.86,19900.0,39.87,39.89,39.81,39.86,19900.0
2014-08-19 11:25:00,39.86,39.94,39.86,39.92,62200.0,39.86,39.94,39.86,39.92,62200.0
2014-08-19 11:30:00,39.94,40.0,39.92,40.0,19100.0,39.94,40.0,39.92,40.0,19100.0
2014-08-19 11:35:00,40.01,40.09,40.0,40.02,32200.0,40.01,40.09,40.0,40.02,32200.0
2014-08-19 11:40:00,40.01,40.02,39.98,40.02,35100.0,40.01,40.02,39.98,40.02,35100.0
2014-08-19 11:45:00,40.02,40.03,39.98,40.03,150500.0,40.02,40.03,39.98,40.03,150500.0
2014-08-19 11:50:00,40.03,40.05,39.97,40.0,34400.0,40.03,40.05,39.97,40.0,34400.0
2014-08-19 11:55:00,40.0,40.0,39.97,39.99,14800.0,40.0,40.0,39.97,39.99,14800.0
2014-08-19 12:00:00,39.99,40.0,39.89,39.89,16800.0,39.99,40.0,39.89,39.89,16800.0
2014-08-19 12:05:00,39.89,39.93,39.88,39.93,12900.0,39.89,39.93,39.88,39.93,12900.0
2014-08-19 12:10:00,39.92,39.93,39.9,39.91,8400.0,39.92,39.93,39.9,39.91,8400.0
2014-08-19 12:15:00,39.91,39.92,39.86,39.92,10800.0,39.91,39.92,39.86,39.92,10800.0
2014-08-19 12:20:00,39.92,39.93,39.9,39.91,9100.0,39.92,39.93,39.9,39.91,9100.0
2014-08-19 12:25:00,39.91,39.95,39.88,39.89,11400.0,39.91,39.95,39.88,39.89,11400.0
2014-08-19 12:30:00,39.89,39.9,39.88,39.89,7100.0,39.89,39.9,39.88,39.89,7100.0
2014-08-19 12:35:00,39.88,39.89,39.82,39.82,10400.0,39.88,39.89,39.82,39.82,10400.0
2014-08-19 12:40:00,39.82,39.82,39.82,39.82,400.0,39.82,39.82,39.82,39.82,400.0
2014-08-19 12:45:00,39.82,39.82,39.72,39.73,18400.0,39.82,39.82,39.72,39.73,18400.0
2014-08-19 12:50:00,39.73,39.73,39.67,39.67,15300.0,39.73,39.73,39.67,39.67,15300.0
2014-08-19 12:55:00,39.67,39.74,39.67,39.73,11900.0,39.67,39.74,39.67,39.73,11900.0
2014-08-19 13:00:00,39.74,39.81,39.74,39.79,17100.0,39.74,39.81,39.74,39.79,17100.0
2014-08-19 13:05:00,39.8,39.84,39.8,39.81,13400.0,39.8,39.84,39.8,39.81,13400.0
2014-08-19 13:10:00,39.81,39.84,39.81,39.81,10600.0,39.81,39.84,39.81,39.81,10600.0
2014-08-19 13:15:00,39.81,39.84,39.8,39.84,14000.0,39.81,39.84,39.8,39.84,14000.0
2014-08-19 13:20:00,39.83,39.85,39.81,39.85,14200.0,39.83,39.85,39.81,39.85,14200.0
2014-08-19 13:25:00,39.85,39.85,39.83,39.84,12200.0,39.85,39.85,39.83,39.84,12200.0
2014-08-19 13:30:00,39.85,39.85,39.8,39.8,14600.0,39.85,39.85,39.8,39.8,14600.0
2014-08-19 13:35:00,39.81,39.85,39.8,39.84,13500.0,39.81,39.85,39.8,39.84,13500.0
2014-08-19 13:40:00,39.83,39.83,39.8,39.83,6300.0,39.83,39.83,39.8,39.83,6300.0
2014-08-19 13:45:00,39.83,39.85,39.82,39.85,14600.0,39.83,39.85,39.82,39.85,14600.0
2014-08-19 13:50:00,39.85,39.85,39.83,39.83,13200.0,39.85,39.85,39.83,39.83,13200.0
2014-08-19 13:55:00,39.83,39.85,39.83,39.84,11900.0,39.83,39.85,39.83,39.84,11900.0
2014-08-19 14:00:00,39.84,39.85,39.84,39.85,37000.0,39.84,39.85,39.84,39.85,37000.0
2014-08-19 14:05:00,39.85,39.94,39.84,39.94,39100.0,39.85,39.94,39.84,39.94,39100.0
2014-08-19 14:10:00,39.95,39.95,39.85,39.89,26400.0,39.95,39.95,39.85,39.89,26400.0
2014-08-19 14:15:00,39.9,39.93,39.87,39.92,19000.0,39.9,39.93,39.87,39.92,19000.0
2014-08-19 14:20:00,39.93,39.94,39.92,39.92,14800.0,39.93,39.94,39.92,39.92,14800.0
2014-08-19 14:25:00,39.92,39.95,39.88,39.89,21100.0,39.92,39.95,39.88,39.89,21100.0
2014-08-19 14:30:00,39.89,39.91,39.88,39.89,18300.0,39.89,39.91,39.88,39.89,18300.0
2014-08-19 14:35:00,39.89,39.9,39.87,39.88,12600.0,39.89,39.9,39.87,39.88,12600.0
2014-08-19 14:40:00,39.88,39.91,39.88,39.89,13200.0,39.88,39.91,39.88,39.89,13200.0
2014-08-19 14:45:00,39.89,39.9,39.88,39.89,21500.0,39.89,39.9,39.88,39.89,21500.0
2014-08-19 14:50:00,39.89,39.9,39.89,39.9,19400.0,39.89,39.9,39.89,39.9,19400.0
2014-08-19 14:55:00,39.9,39.9,39.87,39.9,29600.0,39.9,39.9,39.87,39.9,29600.0
2014-08-19 15:00:00,39.9,39.9,39.87,39.88,12000.0,39.9,39.9,39.87,39.88,12000.0
2014-08-19 15:05:00,39.88,39.9,39.88,39.88,17800.0,39.88,39.9,39.88,39.88,17800.0
2014-08-19 15:10:00,39.88,39.9,39.88,39.89,21600.0,39.88,39.9,39.88,39.89,21600.0
2014-08-19 15:15:00,39.9,39.93,39.89,39.91,15200.0,39.9,39.93,39.89,39.91,15200.0
2014-08-19 15:20:00,39.91,39.96,39.91,39.96,38300.0,39.91,39.96,39.91,39.96,38300.0
2014-08-19 15:25:00,39.96,39.99,39.95,39.99,31100.0,39.96,39.99,39.95,39.99,31100.0
2014-08-19 15:30:00,39.99,40.01,39.98,40.01,69600.0,39.99,40.01,39.98,40.01,69600.0
2014-08-19 15:35:00,40.01,40.01,39.97,39.98,29500.0,40.01,40.01,39.97,39.98,29500.0
2014-08-19 15:40:00,39.98,39.99,39.95,39.98,53400.0,39.98,39.99,39.95,39.98,53400.0
2014-08-19 15:45:00,39.98,39.99,39.95,39.98,60800.0,39.98,39.99,39.95,39.98,60800.0
2014-08-19 15:50:00,39.99,40.0,39.98,40.0,112800.0,39.99,40.0,39.98,40.0,112800.0
2014-08-19 15:55:00,39.99,40.0,39.98,39.99,120800.0,39.99,40.0,39.98,39.99,120800.0
2014-08-20 09:30:00,39.94,39.96,39.76,39.77,29200.0,39.94,39.96,39.76,39.77,29200.0
2014-08-20 09:35:00,39.77,39.93,39.76,39.93,15300.0,39.77,39.93,39.76,39.93,15300.0
2014-08-20 09:40:00,39.94,40.02,39.82,40.0,33700.0,39.94,40.02,39.82,40.0,33700.0
2014-08-20 09:45:00,39.98,39.98,39.81,39.83,24600.0,39.98,39.98,39.81,39.83,24600.0
2014-08-20 09:50:00,39.82,39.82,39.67,39.67,16300.0,39.82,39.82,39.67,39.67,16300.0
2014-08-20 09:55:00,39.68,39.76,39.65,39.68,14300.0,39.68,39.76,39.65,39.68,14300.0
2014-08-20 10:00:00,39.68,39.8,39.62,39.63,20200.0,39.68,39.8,39.62,39.63,20200.0
2014-08-20 10:05:00,39.64,39.73,39.61,39.72,19700.0,39.64,39.73,39.61,39.72,19700.0
2014-08-20 10:10:00,39.72,39.74,39.67,39.74,17400.0,39.72,39.74,39.67,39.74,17400.0
2014-08-20 10:15:00,39.72,39.82,39.69,39.8,23600.0,39.72,39.82,39.69,39.8,23600.0
2014-08-20 10:20:00,39.8,39.91,39.8,39.88,25900.0,39.8,39.91,39.8,39.88,25900.0
2014-08-20 10:25:00,39.91,39.93,39.86,39.88,20200.0,39.91,39.93,39.86,39.88,20200.0
2014-08-20 10:30:00,39.88,39.93,39.88,39.93,22300.0,39.88,39.93,39.88,39.93,22300.0
2014-08-20 10:35:00,39.91,40.0,39.91,40.0,18800.0,39.91,40.0,39.91,40.0,18800.0
2014-08-20 10:40:00,40.0,40.04,39.96,39.98,32700.0,40.0,40.04,39.96,39.98,32700.0
2014-08-20 10:45:00,39.96,40.0,39.91,40.0,13900.0,39.96,40.0,39.91,40.0,13900.0
2014-08-20 10:50:00,40.0,40.0,39.97,40.0,36900.0,40.0,40.0,39.97,40.0,36900.0
2014-08-20 10:55:00,40.0,40.05,39.98,40.04,68500.0,40.0,40.05,39.98,40.04,68500.0
2014-08-20 11:00:00,40.05,40.12,40.05,40.1,52100.0,40.05,40.12,40.05,40.1,52100.0
2014-08-20 11:05:00,40.11,40.19,40.09,40.19,36500.0,40.11,40.19,40.09,40.19,36500.0
2014-08-20 11:10:00,40.17,40.17,40.06,40.07,31000.0,40.17,40.17,40.06,40.07,31000.0
2014-08-20 11:15:00,40.08,40.08,40.01,40.01,8800.0,40.08,40.08,40.01,40.01,8800.0
2014-08-20 11:20:00,40.02,40.08,40.0,40.08,59500.0,40.02,40.08,40.0,40.08,59500.0
2014-08-20 11:25:00,40.08,40.17,40.08,40.11,19400.0,40.08,40.17,40.08,40.11,19400.0
2014-08-20 11:30:00,40.12,40.19,40.12,40.19,11300.0,40.12,40.19,40.12,40.19,11300.0
2014-08-20 11:35:00,40.19,40.19,40.16,40.17,18300.0,40.19,40.19,40.16,40.17,18300.0
2014-08-20 11:40:00,40.17,40.25,40.15,40.23,41200.0,40.17,40.25,40.15,40.23,41200.0
2014-08-20 11:45:00,40.23,40.25,40.22,40.23,162000.0,40.23,40.25,40.22,40.23,162000.0
2014-08-20 11:50:00,40.22,40.23,40.18,40.18,24700.0,40.22,40.23,40.18,40.18,24700.0
2014-08-20 11:55:00,40.18,40.19,40.17,40.19,13900.0,40.18,40.19,40.17,40.19,13900.0
2014-08-20 12:00:00,40.19,40.19,40.09,40.11,16000.0,40.19,40.19,40.09,40.11,16000.0
2014-08-20 12:05:00,40.13,40.16,40.11,40.16,5700.0,40.13,40.16,40.11,40.16,5700.0
2014-08-20 12:10:00,40.15,40.15,40.1,40.14,8300.0,40.15,40.15,40.1,40.14,8300.0
2014-08-20 12:15:00,40.14,40.17,40.14,40.15,5000.0,40.14,40.17,40.14,40.15,5000.0
2014-08-20 12:20:00,40.15,40.16,40.15,40.16,9000.0,40.15,40.16,40.15,40.16,9000.0
2014-08-20 12:25:00,40.16,40.16,40.11,40.13,6500.0,40.16,40.16,40.11,40.13,6500.0
2014-08-20 12:30:00,40.13,40.17,40.12,40.14,10000.0,40.13,40.17,40.12,40.14,10000.0
2014-08-20 12:35:00,40.14,40.17,40.14,40.16,8200.0,40.14,40.17,40.14,40.16,8200.0
2014-08-20 12:40:00,40.15,40.15,40.09,40.14,8500.0,40.15,40.15,40.09,40.14,8500.0
2014-08-20 12:45:00,40.15,40.17,40.14,40.15,6400.0,40.15,40.17,40.14,40.15,6400.0
2014-08-20 12:50:00,40.15,40.16,40.08,40.09,9500.0,40.15,40.16,40.08,40.09,9500.0
2014-08-20 12:55:00,40.1,40.16,40.1,40.16,4800.0,40.1,40.16,40.1,40.16,4800.0
2014-08-20 13:00:00,40.15,40.17,40.13,40.13,9900.0,40.15,40.17,40.13,40.13,9900.0
2014-08-20 13:05:00,40.13,40.15,40.12,40.13,6300.0,40.13,40.15,40.12,40.13,6300.0
2014-08-20 13:10:00,40.15,40.15,40.13,40.14,8200.0,40.15,40.15,40.13,40.14,8200.0
2014-08-20 13:15:00,40.14,40.14,40.11,40.14,5700.0,40.14,40.14,40.11,40.14,5700.0
2014-08-20 13:20:00,40.14,40.15,40.12,40.12,8100.0,40.14,40.15,40.12,40.12,8100.0
2014-08-20 13:25:00,40.11,40.15,40.11,40.14,21600.0,40.11,40.15,40.11,40.14,21600.0
2014-08-20 13:30:00,40.14,40.14,40.07,40.09,24300.0,40.14,40.14,40.07,40.09,24300.0
2014-08-20 13:35:00,40.08,40.11,40.04,40.08,17600.0,40.08,40.11,40.04,40.08,17600.0
2014-08-20 13:40:00,40.08,40.15,40.08,40.12,8300.0,40.08,40.15,40.08,40.12,8300.0
2014-08-20 13:45:00,40.12,40.15,40.11,40.13,11500.0,40.12,40.15,40.11,40.13,11500.0
2014-08-20 13:50:00,40.15,40.15,40.13,40.15,8200.0,40.15,40.15,40.13,40.15,8200.0
2014-08-20 13:55:00,40.15,40.18,40.15,40.17,15800.0,40.15,40.18,40.15,40.17,15800.0
2014-08-20 14:00:00,40.17,40.17,40.09,40.1,25500.0,40.17,40.17,40.09,40.1,25500.0
2014-08-20 14:05:00,40.09,40.1,40.0,40.03,16200.0,40.09,40.1,40.0,40.03,16200.0
2014-08-20 14:10:00,40.05,40.11,40.05,40.06,8200.0,40.05,40.11,40.05,40.06,8200.0
2014-08-20 14:15:00,40.06,40.06,40.01,40.03,26400.0,40.06,40.06,40.01,40.03,26400.0
2014-08-20 14:20:00,40.03,40.05,40.0,40.02,21300.0,40.03,40.05,40.0,40.02,21300.0
2014-08-20 14:25:00,40.01,40.06,40.0,40.06,13400.0,40.01,40.06,40.0,40.06,13400.0
2014-08-20 14:30:00,40.06,40.11,40.06,40.09,11500.0,40.06,40.11,40.06,40.09,11500.0
2014-08-20 14:35:00,40.09,40.11,40.08,40.08,10200.0,40.09,40.11,40.08,40.08,10200.0
2014-08-20 14:40:00,40.08,40.09,40.07,40.07,32700.0,40.08,40.09,40.07,40.07,32700.0
2014-08-20 14:45:00,40.07,40.13,40.07,40.13,52400.0,40.07,40.13,40.07,40.13,52400.0
2014-08-20 14:50:00,40.12,40.13,40.1,40.11,25200.0,40.12,40.13,40.1,40.11,25200.0
2014-08-20 14:55:00,40.12,40.14,40.11,40.13,10400.0,40.12,40.14,40.11,40.13,10400.0
2014-08-20 15:00:00,40.14,40.15,40.09,40.15,28900.0,40.14,40.15,40.09,40.15,28900.0
2014-08-20 15:05:00,40.15,40.15,40.13,40.14,14700.0,40.15,40.15,40.13,40.14,14700.0
2014-08-20 15:10:00,40.15,40.15,40.14,40.15,20900.0,40.15,40.15,40.14,40.15,20900.0
2014-08-20 15:15:00,40.15,40.15,40.13,40.13,16000.0,40.15,40.15,40.13,40.13,16000.0
2014-08-20 15:20:00,40.13,40.15,40.13,40.15,29900.0,40.13,40.15,40.13,40.15,29900.0
2014-08-20 15:25:00,40.15,40.15,40.11,40.11,162100.0,40.15,40.15,40.11,40.11,162100.0
2014-08-20 15:30:00,40.12,40.12,40.11,40.12,35900.0,40.12,40.12,40.11,40.12,35900.0
2014-08-20 15:35:00,40.12,40.12,40.04,40.05,70700.0,40.12,40.12,40.04,40.05,70700.0
2014-08-20 15:40:00,40.05,40.08,40.05,40.06,49500.0,40.05,40.08,40.05,40.06,49500.0
2014-08-20 15:45:00,40.05,40.06,40.02,40.05,36100.0,40.05,40.06,40.02,40.05,36100.0
2014-08-20 15:50:00,40.05,40.06,40.03,40.04,51400.0,40.05,40.06,40.03,40.04,51400.0
2014-08-20 15:55:00,40.04,40.04,39.97,40.0,97100.0,40.04,40.04,39.97,40.0,97100.0
2014-08-21 09:30:00,40.02,40.25,40.0,40.14,23400.0,40.02,40.25,40.0,40.14,23400.0
2014-08-21 09:35:00,40.15,40.15,40.0,40.05,25200.0,40.15,40.15,40.0,40.05,25200.0
2014-08-21 09:40:00,40.05,40.06,40.02,40.04,8400.0,40.05,40.06,40.02,40.04,8400.0
2014-08-21 09:45:00,40.02,40.03,39.91,39.97,17200.0,40.02,40.03,39.91,39.97,17200.0
2014-08-21 09:50:00,39.97,40.08,39.91,39.95,17400.0,39.97,40.08,39.91,39.95,17400.0
2014-08-21 09:55:00,39.95,40.0,39.94,39.96,11400.0,39.95,40.0,39.94,39.96,11400.0
2014-08-21 10:00:00,39.97,40.09,39.95,39.95,18000.0,39.97,40.09,39.95,39.95,18000.0
2014-08-21 10:05:00,39.94,39.94,39.82,39.82,8900.0,39.94,39.94,39.82,39.82,8900.0
2014-08-21 10:10:00,39.8,39.81,39.67,39.7,20100.0,39.8,39.81,39.67,39.7,20100.0
2014-08-21 10:15:00,39.71,39.92,39.7,39.9,19600.0,39.71,39.92,39.7,39.9,19600.0
2014-08-21 10:20:00,39.9,39.95,39.88,39.91,45800.0,39.9,39.95,39.88,39.91,45800.0
2014-08-21 10:25:00,39.93,40.0,39.85,39.87,14800.0,39.93,40.0,39.85,39.87,14800.0
2014-08-21 10:30:00,39.87,39.94,39.87,39.88,22100.0,39.87,39.94,39.87,39.88,22100.0
2014-08-21 10:35:00,39.92,39.95,39.89,39.91,21600.0,39.92,39.95,39.89,39.91,21600.0
2014-08-21 10:40:00,39.91,39.93,39.88,39.88,18200.0,39.91,39.93,39.88,39.88,18200.0
2014-08-21 10:45:00,39.9,39.91,39.86,39.89,16500.0,39.9,39.91,39.86,39.89,16500.0
2014-08-21 10:50:00,39.88,39.91,39.88,39.91,6000.0,39.88,39.91,39.88,39.91,6000.0
2014-08-21 10:55:00,39.9,39.95,39.9,39.92,17100.0,39.9,39.95,39.9,39.92,17100.0
2014-08-21 11:00:00,39.93,39.95,39.92,39.94,7000.0,39.93,39.95,39.92,39.94,7000.0
2014-08-21 11:05:00,39.94,39.96,39.92,39.93,8600.0,39.94,39.96,39.92,39.93,8600.0
2014-08-21 11:10:00,39.94,39.99,39.94,39.98,6800.0,39.94,39.99,39.94,39.98,6800.0
2014-08-21 11:15:00,39.99,40.0,39.98,39.99,6900.0,39.99,40.0,39.98,39.99,6900.0
2014-08-21 11:20:00,39.98,39.99,39.97,39.99,4500.0,39.98,39.99,39.97,39.99,4500.0
2014-08-21 11:25:00,39.99,39.99,39.93,39.96,10400.0,39.99,39.99,39.93,39.96,10400.0
2014-08-21 11:30:00,39.96,39.98,39.95,39.97,3500.0,39.96,39.98,39.95,39.97,3500.0
2014-08-21 11:35:00,39.99,40.0,39.98,40.0,6000.0,39.99,40.0,39.98,40.0,6000.0
2014-08-21 11:40:00,40.0,40.06,39.99,40.03,104200.0,40.0,40.06,39.99,40.03,104200.0
2014-08-21 11:45:00,40.05,40.05,40.0,40.01,20900.0,40.05,40.05,40.0,40.01,20900.0
2014-08-21 11:50:00,40.02,40.03,40.0,40.02,6500.0,40.02,40.03,40.0,40.02,6500.0
2014-08-21 11:55:00,40.02,40.03,40.01,40.02,11800.0,40.02,40.03,40.01,40.02,11800.0
2014-08-21 12:00:00,40.02,40.02,39.99,39.99,4600.0,40.02,40.02,39.99,39.99,4600.0
2014-08-21 12:05:00,39.98,39.98,39.9,39.92,12300.0,39.98,39.98,39.9,39.92,12300.0
2014-08-21 12:10:00,39.93,39.94,39.92,39.94,5300.0,39.93,39.94,39.92,39.94,5300.0
2014-08-21 12:15:00,39.94,40.0,39.92,40.0,21100.0,39.94,40.0,39.92,40.0,21100.0
2014-08-21 12:20:00,39.98,39.99,39.96,39.98,2300.0,39.98,39.99,39.96,39.98,2300.0
2014-08-21 12:25:00,39.98,39.99,39.95,39.96,3900.0,39.98,39.99,39.95,39.96,3900.0
2014-08-21 12:30:00,39.96,39.98,39.95,39.97,6500.0,39.96,39.98,39.95,39.97,6500.0
2014-08-21 12:35:00,39.97,40.0,39.95,40.0,14600.0,39.97,40.0,39.95,40.0,14600.0
2014-08-21 12:40:00,40.01,40.01,39.98,40.0,5900.0,40.01,40.01,39.98,40.0,5900.0
2014-08-21 12:45:00,40.0,40.01,39.97,39.98,9500.0,40.0,40.01,39.97,39.98,9500.0
2014-08-21 12:50:00,39.97,39.97,39.93,39.96,9700.0,39.97,39.97,39.93,39.96,9700.0
2014-08-21 12:55:00,39.96,39.99,39.96,39.99,3900.0,39.96,39.99,39.96,39.99,3900.0
2014-08-21 13:00:00,39.99,39.99,39.95,39.97,6900.0,39.99,39.99,39.95,39.97,6900.0
2014-08-21 13:05:00,39.96,39.99,39.95,39.96,6900.0,39.96,39.99,39.95,39.96,6900.0
2014-08-21 13:10:00,39.97,40.0,39.97,39.97,3200.0,39.97,40.0,39.97,39.97,3200.0
2014-08-21 13:15:00,39.97,40.01,39.97,40.0,5600.0,39.97,40.01,39.97,40.0,5600.0
2014-08-21 13:20:00,39.99,40.03,39.98,40.01,39400.0,39.99,40.03,39.98,40.01,39400.0
2014-08-21 13:25:00,40.01,40.03,40.01,40.03,8900.0,40.01,40.03,40.01,40.03,8900.0
2014-08-21 13:30:00,40.03,40.03,40.01,40.02,32600.0,40.03,40.03,40.01,40.02,32600.0
2014-08-21 13:35:00,40.02,40.02,39.98,40.0,34900.0,40.02,40.02,39.98,40.0,34900.0
2014-08-21 13:40:00,40.01,40.02,39.98,40.0,14500.0,40.01,40.02,39.98,40.0,14500.0
2014-08-21 13:45:00,40.01,40.04,39.99,40.04,19800.0,40.01,40.04,39.99,40.04,19800.0
2014-08-21 13:50:00,40.04,40.05,40.03,40.05,11200.0,40.04,40.05,40.03,40.05,11200.0
2014-08-21 13:55:00,40.05,40.09,40.05,40.08,12100.0,40.05,40.09,40.05,40.08,12100.0
2014-08-21 14:00:00,40.08,40.09,40.06,40.08,4600.0,40.08,40.09,40.06,40.08,4600.0
2014-08-21 14:05:00,40.05,40.07,40.04,40.05,14700.0,40.05,40.07,40.04,40.05,14700.0
2014-08-21 14:10:00,40.05,40.07,40.02,40.06,21300.0,40.05,40.07,40.02,40.06,21300.0
2014-08-21 14:15:00,40.05,40.1,40.04,40.09,9600.0,40.05,40.1,40.04,40.09,9600.0
2014-08-21 14:20:00,40.1,40.1,40.08,40.09,9600.0,40.1,40.1,40.08,40.09,9600.0
2014-08-21 14:25:00,40.09,40.1,40.07,40.07,11300.0,40.09,40.1,40.07,40.07,11300.0
2014-08-21 14:30:00,40.06,40.09,40.03,40.03,21600.0,40.06,40.09,40.03,40.03,21600.0
2014-08-21 14:35:00,40.04,40.05,40.0,40.01,14800.0,40.04,40.05,40.0,40.01,14800.0
2014-08-21 14:40:00,40.01,40.04,40.0,40.03,47400.0,40.01,40.04,40.0,40.03,47400.0
2014-08-21 14:45:00,40.04,40.04,40.0,40.02,16900.0,40.04,40.04,40.0,40.02,16900.0
2014-08-21 14:50:00,40.02,40.03,39.97,40.01,11800.0,40.02,40.03,39.97,40.01,11800.0
2014-08-21 14:55:00,40.0,40.02,40.0,40.01,16800.0,40.0,40.02,40.0,40.01,16800.0
2014-08-21 15:00:00,40.0,40.01,39.96,39.98,22700.0,40.0,40.01,39.96,39.98,22700.0
2014-08-21 15:05:00,39.98,40.0,39.97,39.98,12200.0,39.98,40.0,39.97,39.98,12200.0
2014-08-21 15:10:00,39.98,39.99,39.94,39.95,18000.0,39.98,39.99,39.94,39.95,18000.0
2014-08-21 15:15:00,39.94,39.96,39.9,39.93,14100.0,39.94,39.96,39.9,39.93,14100.0
2014-08-21 15:20:00,39.93,39.95,39.93,39.95,5200.0,39.93,39.95,39.93,39.95,5200.0
2014-08-21 15:25:00,39.94,39.95,39.92,39.94,16300.0,39.94,39.95,39.92,39.94,16300.0
2014-08-21 15:30:00,39.93,39.95,39.92,39.92,21900.0,39.93,39.95,39.92,39.92,21900.0
2014-08-21 15:35:00,39.92,39.93,39.89,39.9,29400.0,39.92,39.93,39.89,39.9,29400.0
2014-08-21 15:40:00,39.9,39.9,39.87,39.9,29300.0,39.9,39.9,39.87,39.9,29300.0
2014-08-21 15:45:00,39.89,39.91,39.89,39.9,29200.0,39.89,39.91,39.89,39.9,29200.0
2014-08-21 15:50:00,39.9,39.9,39.85,39.86,55200.0,39.9,39.9,39.85,39.86,55200.0
2014-08-21 15:55:00,39.85,39.86,39.77,39.81,88800.0,39.85,39.86,39.77,39.81,88800.0
2014-08-22 09:30:00,39.92,39.98,39.57,39.65,27500.0,39.92,39.98,39.57,39.65,27500.0
2014-08-22 09:35:00,39.65,39.66,39.5,39.66,19000.0,39.65,39.66,39.5,39.66,19000.0
2014-08-22 09:40:00,39.66,39.74,39.53,39.59,17400.0,39.66,39.74,39.53,39.59,17400.0
2014-08-22 09:45:00,39.59,39.59,39.51,39.58,11800.0,39.59,39.59,39.51,39.58,11800.0
2014-08-22 09:50:00,39.57,39.63,39.56,39.59,19300.0,39.57,39.63,39.56,39.59,19300.0
2014-08-22 09:55:00,39.58,39.74,39.58,39.73,14500.0,39.58,39.74,39.58,39.73,14500.0
2014-08-22 10:00:00,39.75,39.86,39.69,39.86,28100.0,39.75,39.86,39.69,39.86,28100.0
2014-08-22 10:05:00,39.83,40.11,39.83,40.11,37500.0,39.83,40.11,39.83,40.11,37500.0
2014-08-22 10:10:00,40.11,40.12,40.0,40.01,35200.0,40.11,40.12,40.0,40.01,35200.0
2014-08-22 10:15:00,40.01,40.04,40.0,40.04,17600.0,40.01,40.04,40.0,40.04,17600.0
2014-08-22 10:20:00,40.04,40.08,40.01,40.07,34600.0,40.04,40.08,40.01,40.07,34600.0
2014-08-22 10:25:00,40.07,40.1,40.05,40.1,30100.0,40.07,40.1,40.05,40.1,30100.0
2014-08-22 10:30:00,40.09,40.1,40.07,40.08,35100.0,40.09,40.1,40.07,40.08,35100.0
2014-08-22 10:35:00,40.09,40.09,40.06,40.09,18900.0,40.09,40.09,40.06,40.09,18900.0
2014-08-22 10:40:00,40.08,40.09,40.04,40.04,28300.0,40.08,40.09,40.04,40.04,28300.0
2014-08-22 10:45:00,40.04,40.09,40.03,40.09,9700.0,40.04,40.09,40.03,40.09,9700.0
2014-08-22 10:50:00,40.08,40.08,40.02,40.02,10600.0,40.08,40.08,40.02,40.02,10600.0
2014-08-22 10:55:00,40.01,40.01,39.9,39.97,16900.0,40.01,40.01,39.9,39.97,16900.0
2014-08-22 11:00:00,39.95,39.96,39.87,39.92,6100.0,39.95,39.96,39.87,39.92,6100.0
2014-08-22 11:05:00,39.93,40.01,39.93,40.0,5700.0,39.93,40.01,39.93,40.0,5700.0
2014-08-22 11:10:00,40.0,40.01,39.93,39.96,15100.0,40.0,40.01,39.93,39.96,15100.0
2014-08-22 11:15:00,39.96,40.0,39.96,40.0,2300.0,39.96,40.0,39.96,40.0,2300.0
2014-08-22 11:20:00,40.0,40.01,39.98,40.0,19900.0,40.0,40.01,39.98,40.0,19900.0
2014-08-22 11:25:00,39.99,40.0,39.96,39.97,19900.0,39.99,40.0,39.96,39.97,19900.0
2014-08-22 11:30:00,39.96,40.04,39.96,40.02,33100.0,39.96,40.04,39.96,40.02,33100.0
2014-08-22 11:35:00,40.02,40.03,39.99,40.03,20400.0,40.02,40.03,39.99,40.03,20400.0
2014-08-22 11:40:00,40.04,40.04,39.98,40.01,12500.0,40.04,40.04,39.98,40.01,12500.0
2014-08-22 11:45:00,40.01,40.04,40.0,40.02,6700.0,40.01,40.04,40.0,40.02,6700.0
2014-08-22 11:50:00,40.02,40.02,39.99,40.0,48500.0,40.02,40.02,39.99,40.0,48500.0
2014-08-22 11:55:00,40.0,40.09,39.98,39.98,20600.0,40.0,40.09,39.98,39.98,20600.0
2014-08-22 12:00:00,39.98,40.08,39.94,40.02,253100.0,39.98,40.08,39.94,40.02,253100.0
2014-08-22 12:05:00,40.07,40.09,40.06,40.07,4500.0,40.07,40.09,40.06,40.07,4500.0
2014-08-22 12:10:00,40.08,40.17,40.05,40.15,25800.0,40.08,40.17,40.05,40.15,25800.0
2014-08-22 12:15:00,40.14,40.15,40.13,40.14,12200.0,40.14,40.15,40.13,40.14,12200.0
2014-08-22 12:20:00,40.15,40.19,40.15,40.19,12900.0,40.15,40.19,40.15,40.19,12900.0
2014-08-22 12:25:00,40.19,40.2,40.14,40.19,25600.0,40.19,40.2,40.14,40.19,25600.0
2014-08-22 12:30:00,40.2,40.2,40.15,40.18,7700.0,40.2,40.2,40.15,40.18,7700.0
2014-08-22 12:35:00,40.18,40.18,40.15,40.17,6700.0,40.18,40.18,40.15,40.17,6700.0
2014-08-22 12:40:00,40.18,40.18,40.07,40.07,10400.0,40.18,40.18,40.07,40.07,10400.0
2014-08-22 12:45:00,40.08,40.1,40.07,40.1,2100.0,40.08,40.1,40.07,40.1,2100.0
2014-08-22 12:50:00,40.11,40.13,40.08,40.13,6200.0,40.11,40.13,40.08,40.13,6200.0
2014-08-22 12:55:00,40.14,40.15,40.13,40.15,4400.0,40.14,40.15,40.13,40.15,4400.0
2014-08-22 13:00:00,40.15,40.18,40.1,40.11,13800.0,40.15,40.18,40.1,40.11,13800.0
2014-08-22 13:05:00,40.11,40.11,40.08,40.08,15900.0,40.11,40.11,40.08,40.08,15900.0
2014-08-22 13:10:00,40.08,40.1,40.05,40.05,12600.0,40.08,40.1,40.05,40.05,12600.0
2014-08-22 13:15:00,40.06,40.11,40.05,40.11,6800.0,40.06,40.11,40.05,40.11,6800.0
2014-08-22 13:20:00,40.13,40.14,40.11,40.12,2800.0,40.13,40.14,40.11,40.12,2800.0
2014-08-22 13:25:00,40.12,40.15,40.11,40.12,17000.0,40.12,40.15,40.11,40.12,17000.0
2014-08-22 13:30:00,40.12,40.14,40.11,40.12,20600.0,40.12,40.14,40.11,40.12,20600.0
2014-08-22 13:35:00,40.1,40.12,40.1,40.12,6400.0,40.1,40.12,40.1,40.12,6400.0
2014-08-22 13:40:00,40.12,40.15,40.1,40.15,9800.0,40.12,40.15,40.1,40.15,9800.0
2014-08-22 13:45:00,40.15,40.15,40.09,40.13,8400.0,40.15,40.15,40.09,40.13,8400.0
2014-08-22 13:50:00,40.14,40.19,40.14,40.17,7900.0,40.14,40.19,40.14,40.17,7900.0
2014-08-22 13:55:00,40.18,40.22,40.18,40.21,34500.0,40.18,40.22,40.18,40.21,34500.0
2014-08-22 14:00:00,40.21,40.23,40.21,40.21,9500.0,40.21,40.23,40.21,40.21,9500.0
2014-08-22 14:05:00,40.22,40.25,40.21,40.25,20400.0,40.22,40.25,40.21,40.25,20400.0
2014-08-22 14:10:00,40.25,40.36,40.25,40.34,33500.0,40.25,40.36,40.25,40.34,33500.0
2014-08-22 14:15:00,40.34,40.38,40.33,40.35,28300.0,40.34,40.38,40.33,40.35,28300.0
2014-08-22 14:20:00,40.35,40.37,40.34,40.37,21900.0,40.35,40.37,40.34,40.37,21900.0
2014-08-22 14:25:00,40.38,40.44,40.38,40.39,41500.0,40.38,40.44,40.38,40.39,41500.0
2014-08-22 14:30:00,40.38,40.38,40.33,40.37,20700.0,40.38,40.38,40.33,40.37,20700.0
2014-08-22 14:35:00,40.36,40.39,40.33,40.39,18500.0,40.36,40.39,40.33,40.39,18500.0
2014-08-22 14:40:00,40.39,40.43,40.34,40.43,32300.0,40.39,40.43,40.34,40.43,32300.0
2014-08-22 14:45:00,40.43,40.44,40.4,40.4,14000.0,40.43,40.44,40.4,40.4,14000.0
2014-08-22 14:50:00,40.4,40.44,40.39,40.43,16200.0,40.4,40.44,40.39,40.43,16200.0
2014-08-22 14:55:00,40.44,40.5,40.34,40.4,99400.0,40.44,40.5,40.34,40.4,99400.0
2014-08-22 15:00:00,40.42,40.45,40.39,40.39,21700.0,40.42,40.45,40.39,40.39,21700.0
2014-08-22 15:05:00,40.39,40.42,40.38,40.39,39500.0,40.39,40.42,40.38,40.39,39500.0
2014-08-22 15:10:00,40.39,40.42,40.36,40.37,28200.0,40.39,40.42,40.36,40.37,28200.0
2014-08-22 15:15:00,40.37,40.37,40.34,40.34,17500.0,40.37,40.37,40.34,40.34,17500.0
2014-08-22 15:20:00,40.34,40.42,40.33,40.42,52900.0,40.34,40.42,40.33,40.42,52900.0
2014-08-22 15:25:00,40.42,40.48,40.41,40.48,54900.0,40.42,40.48,40.41,40.48,54900.0
2014-08-22 15:30:00,40.48,40.56,40.47,40.55,103300.0,40.48,40.56,40.47,40.55,103300.0
2014-08-22 15:35:00,40.55,40.62,40.52,40.62,75800.0,40.55,40.62,40.52,40.62,75800.0
2014-08-22 15:40:00,40.62,40.66,40.55,40.55,58700.0,40.62,40.66,40.55,40.55,58700.0
2014-08-22 15:45:00,40.55,40.55,40.46,40.47,55600.0,40.55,40.55,40.46,40.47,55600.0
2014-08-22 15:50:00,40.48,40.49,40.4,40.49,85700.0,40.48,40.49,40.4,40.49,85700.0
2014-08-22 15:55:00,40.49,40.5,40.42,40.44,187100.0,40.49,40.5,40.42,40.44,187100.0
2014-08-25 09:30:00,40.81,40.88,40.55,40.59,46000.0,40.81,40.88,40.55,40.59,46000.0
2014-08-25 09:35:00,40.58,40.58,40.3,40.53,44900.0,40.58,40.58,40.3,40.53,44900.0
2014-08-25 09:40:00,40.52,40.63,40.42,40.63,31900.0,40.52,40.63,40.42,40.63,31900.0
2014-08-25 09:45:00,40.6,40.86,40.6,40.86,27400.0,40.6,40.86,40.6,40.86,27400.0
2014-08-25 09:50:00,40.83,40.94,40.77,40.9,43200.0,40.83,40.94,40.77,40.9,43200.0
2014-08-25 09:55:00,40.91,40.99,40.87,40.9,25300.0,40.91,40.99,40.87,40.9,25300.0
2014-08-25 10:00:00,40.92,40.92,40.83,40.88,21700.0,40.92,40.92,40.83,40.88,21700.0
2014-08-25 10:05:00,40.89,40.97,40.89,40.97,19300.0,40.89,40.97,40.89,40.97,19300.0
2014-08-25 10:10:00,40.98,41.0,40.87,40.87,46200.0,40.98,41.0,40.87,40.87,46200.0
2014-08-25 10:15:00,40.86,40.94,40.86,40.91,11300.0,40.86,40.94,40.86,40.91,11300.0
2014-08-25 10:20:00,40.91,40.97,40.86,40.92,19600.0,40.91,40.97,40.86,40.92,19600.0
2014-08-25 10:25:00,40.92,40.92,40.83,40.87,8600.0,40.92,40.92,40.83,40.87,8600.0
2014-08-25 10:30:00,40.86,40.9,40.83,40.84,12000.0,40.86,40.9,40.83,40.84,12000.0
2014-08-25 10:35:00,40.83,40.94,40.82,40.92,25800.0,40.83,40.94,40.82,40.92,25800.0
2014-08-25 10:40:00,40.92,40.92,40.87,40.91,5600.0,40.92,40.92,40.87,40.91,5600.0
2014-08-25 10:45:00,40.92,40.98,40.91,40.97,11700.0,40.92,40.98,40.91,40.97,11700.0
2014-08-25 10:50:00,40.97,41.0,40.94,40.98,15300.0,40.97,41.0,40.94,40.98,15300.0
2014-08-25 10:55:00,40.99,40.99,40.92,40.95,18500.0,40.99,40.99,40.92,40.95,18500.0
2014-08-25 11:00:00,40.95,40.99,40.93,40.96,17300.0,40.95,40.99,40.93,40.96,17300.0
2014-08-25 11:05:00,40.98,40.99,40.86,40.88,22100.0,40.98,40.99,40.86,40.88,22100.0
2014-08-25 11:10:00,40.86,40.95,40.85,40.95,12500.0,40.86,40.95,40.85,40.95,12500.0
2014-08-25 11:15:00,40.94,40.95,40.91,40.91,8700.0,40.94,40.95,40.91,40.91,8700.0
2014-08-25 11:20:00,40.91,40.91,40.83,40.83,9100.0,40.91,40.91,40.83,40.83,9100.0
2014-08-25 11:25:00,40.83,40.87,40.83,40.85,5100.0,40.83,40.87,40.83,40.85,5100.0
2014-08-25 11:30:00,40.85,40.9,40.85,40.88,9700.0,40.85,40.9,40.85,40.88,9700.0
2014-08-25 11:35:00,40.87,40.87,40.82,40.82,6800.0,40.87,40.87,40.82,40.82,6800.0
2014-08-25 11:40:00,40.81,40.85,40.81,40.84,9000.0,40.81,40.85,40.81,40.84,9000.0
2014-08-25 11:45:00,40.85,40.93,40.85,40.87,17300.0,40.85,40.93,40.85,40.87,17300.0
2014-08-25 11:50:00,40.86,40.86,40.81,40.86,10400.0,40.86,40.86,40.81,40.86,10400.0
2014-08-25 11:55:00,40.86,40.92,40.85,40.85,15900.0,40.86,40.92,40.85,40.85,15900.0
2014-08-25 12:00:00,40.84,40.84,40.81,40.81,3400.0,40.84,40.84,40.81,40.81,3400.0
2014-08-25 12:05:00,40.81,40.84,40.74,40.75,14200.0,40.81,40.84,40.74,40.75,14200.0
2014-08-25 12:10:00,40.74,40.75,40.7,40.71,5600.0,40.74,40.75,40.7,40.71,5600.0
2014-08-25 12:15:00,40.71,40.76,40.69,40.76,13400.0,40.71,40.76,40.69,40.76,13400.0
2014-08-25 12:20:00,40.76,40.81,40.76,40.8,7800.0,40.76,40.81,40.76,40.8,7800.0
2014-08-25 12:25:00,40.79,40.89,40.7,40.81,75500.0,40.79,40.89,40.7,40.81,75500.0
2014-08-25 12:30:00,40.82,40.98,40.82,40.92,31300.0,40.82,40.98,40.82,40.92,31300.0
2014-08-25 12:35:00,40.9,40.95,40.88,40.95,9100.0,40.9,40.95,40.88,40.95,9100.0
2014-08-25 12:40:00,40.94,40.98,40.93,40.97,11600.0,40.94,40.98,40.93,40.97,11600.0
2014-08-25 12:45:00,40.96,40.96,40.91,40.93,6000.0,40.96,40.96,40.91,40.93,6000.0
2014-08-25 12:50:00,40.92,40.95,40.91,40.95,13300.0,40.92,40.95,40.91,40.95,13300.0
2014-08-25 12:55:00,40.93,40.95,40.9,40.95,7100.0,40.93,40.95,40.9,40.95,7100.0
2014-08-25 13:00:00,40.94,40.94,40.85,40.85,7500.0,40.94,40.94,40.85,40.85,7500.0
2014-08-25 13:05:00,40.85,40.89,40.84,40.84,32600.0,40.85,40.89,40.84,40.84,32600.0
2014-08-25 13:10:00,40.85,40.87,40.82,40.82,8800.0,40.85,40.87,40.82,40.82,8800.0
2014-08-25 13:15:00,40.83,40.87,40.83,40.86,7000.0,40.83,40.87,40.83,40.86,7000.0
2014-08-25 13:20:00,40.86,40.86,40.84,40.86,11300.0,40.86,40.86,40.84,40.86,11300.0
2014-08-25 13:25:00,40.86,40.88,40.86,40.86,24500.0,40.86,40.88,40.86,40.86,24500.0
2014-08-25 13:30:00,40.86,40.88,40.86,40.87,4300.0,40.86,40.88,40.86,40.87,4300.0
2014-08-25 13:35:00,40.87,40.88,40.84,40.84,11600.0,40.87,40.88,40.84,40.84,11600.0
2014-08-25 13:40:00,40.84,40.88,40.84,40.85,15300.0,40.84,40.88,40.84,40.85,15300.0
2014-08-25 13:45:00,40.85,40.93,40.85,40.87,34700.0,40.85,40.93,40.85,40.87,34700.0
2014-08-25 13:50:00,40.86,40.91,40.86,40.88,8700.0,40.86,40.91,40.86,40.88,8700.0
2014-08-25 13:55:00,40.89,40.93,40.88,40.88,10900.0,40.89,40.93,40.88,40.88,10900.0
2014-08-25 14:00:00,40.89,40.89,40.88,40.89,7600.0,40.89,40.89,40.88,40.89,7600.0
2014-08-25 14:05:00,40.88,40.93,40.86,40.92,17800.0,40.88,40.93,40.86,40.92,17800.0
2014-08-25 14:10:00,40.92,40.92,40.88,40.92,7600.0,40.92,40.92,40.88,40.92,7600.0
2014-08-25 14:15:00,40.92,40.93,40.89,40.89,13000.0,40.92,40.93,40.89,40.89,13000.0
2014-08-25 14:20:00,40.9,40.9,40.87,40.89,4900.0,40.9,40.9,40.87,40.89,4900.0
2014-08-25 14:25:00,40.89,40.89,40.85,40.85,11300.0,40.89,40.89,40.85,40.85,11300.0
2014-08-25 14:30:00,40.85,40.93,40.81,40.89,21000.0,40.85,40.93,40.81,40.89,21000.0
2014-08-25 14:35:00,40.9,40.93,40.89,40.92,14800.0,40.9,40.93,40.89,40.92,14800.0
2014-08-25 14:40:00,40.92,40.92,40.87,40.9,10000.0,40.92,40.92,40.87,40.9,10000.0
2014-08-25 14:45:00,40.9,40.93,40.88,40.93,14300.0,40.9,40.93,40.88,40.93,14300.0
2014-08-25 14:50:00,40.93,40.95,40.89,40.94,22700.0,40.93,40.95,40.89,40.94,22700.0
2014-08-25 14:55:00,40.93,40.96,40.91,40.91,17500.0,40.93,40.96,40.91,40.91,17500.0
2014-08-25 15:00:00,40.91,40.92,40.9,40.91,14300.0,40.91,40.92,40.9,40.91,14300.0
2014-08-25 15:05:00,40.91,40.93,40.9,40.9,17600.0,40.91,40.93,40.9,40.9,17600.0
2014-08-25 15:10:00,40.9,40.93,40.88,40.9,21100.0,40.9,40.93,40.88,40.9,21100.0
2014-08-25 15:15:00,40.9,40.91,40.89,40.9,28800.0,40.9,40.91,40.89,40.9,28800.0
2014-08-25 15:20:00,40.9,40.94,40.87,40.88,28300.0,40.9,40.94,40.87,40.88,28300.0
2014-08-25 15:25:00,40.89,40.89,40.83,40.85,41900.0,40.89,40.89,40.83,40.85,41900.0
2014-08-25 15:30:00,40.85,40.87,40.84,40.86,29200.0,40.85,40.87,40.84,40.86,29200.0
2014-08-25 15:35:00,40.86,40.89,40.85,40.85,27700.0,40.86,40.89,40.85,40.85,27700.0
2014-08-25 15:40:00,40.85,40.88,40.83,40.83,35000.0,40.85,40.88,40.83,40.83,35000.0
2014-08-25 15:45:00,40.83,40.89,40.83,40.84,92000.0,40.83,40.89,40.83,40.84,92000.0
2014-08-25 15:50:00,40.84,40.85,40.84,40.84,50200.0,40.84,40.85,40.84,40.84,50200.0
2014-08-25 15:55:00,40.84,40.85,40.82,40.83,90800.0,40.84,40.85,40.82,40.83,90800.0
2014-08-26 09:30:00,40.87,41.1,40.77,41.1,39700.0,40.87,41.1,40.77,41.1,39700.0
2014-08-26 09:35:00,41.1,41.45,41.1,41.45,57300.0,41.1,41.45,41.1,41.45,57300.0
2014-08-26 09:40:00,41.42,41.45,41.21,41.24,46700.0,41.42,41.45,41.21,41.24,46700.0
2014-08-26 09:45:00,41.26,41.37,41.19,41.34,50500.0,41.26,41.37,41.19,41.34,50500.0
2014-08-26 09:50:00,41.39,41.5,41.33,41.49,19100.0,41.39,41.5,41.33,41.49,19100.0
2014-08-26 09:55:00,41.5,41.5,41.33,41.38,21000.0,41.5,41.5,41.33,41.38,21000.0
2014-08-26 10:00:00,41.37,41.39,41.3,41.31,33500.0,41.37,41.39,41.3,41.31,33500.0
2014-08-26 10:05:00,41.31,41.41,41.29,41.35,49800.0,41.31,41.41,41.29,41.35,49800.0
2014-08-26 10:10:00,41.34,41.46,41.33,41.44,38600.0,41.34,41.46,41.33,41.44,38600.0
2014-08-26 10:15:00,41.41,41.44,41.35,41.43,9900.0,41.41,41.44,41.35,41.43,9900.0
2014-08-26 10:20:00,41.42,41.5,41.33,41.49,17200.0,41.42,41.5,41.33,41.49,17200.0
2014-08-26 10:25:00,41.46,41.65,41.46,41.62,37100.0,41.46,41.65,41.46,41.62,37100.0
2014-08-26 10:30:00,41.62,41.71,41.6,41.7,21300.0,41.62,41.71,41.6,41.7,21300.0
2014-08-26 10:35:00,41.7,41.83,41.69,41.82,47000.0,41.7,41.83,41.69,41.82,47000.0
2014-08-26 10:40:00,41.82,41.9,41.78,41.9,40400.0,41.82,41.9,41.78,41.9,40400.0
2014-08-26 10:45:00,41.89,41.9,41.76,41.88,40000.0,41.89,41.9,41.76,41.88,40000.0
2014-08-26 10:50:00,41.87,41.88,41.79,41.82,26400.0,41.87,41.88,41.79,41.82,26400.0
2014-08-26 10:55:00,41.81,41.95,41.81,41.94,48700.0,41.81,41.95,41.81,41.94,48700.0
2014-08-26 11:00:00,41.94,42.1,41.92,42.1,123200.0,41.94,42.1,41.92,42.1,123200.0
2014-08-26 11:05:00,42.1,42.13,41.96,41.98,47900.0,42.1,42.13,41.96,41.98,47900.0
2014-08-26 11:10:00,41.98,42.1,41.98,42.04,23400.0,41.98,42.1,41.98,42.04,23400.0
2014-08-26 11:15:00,42.04,42.05,41.99,42.05,29400.0,42.04,42.05,41.99,42.05,29400.0
2014-08-26 11:20:00,42.05,42.06,42.02,42.03,23800.0,42.05,42.06,42.02,42.03,23800.0
2014-08-26 11:25:00,42.01,42.14,42.01,42.1,26100.0,42.01,42.14,42.01,42.1,26100.0
2014-08-26 11:30:00,42.11,42.11,42.06,42.09,26400.0,42.11,42.11,42.06,42.09,26400.0
2014-08-26 11:35:00,42.09,42.1,41.94,41.99,36300.0,42.09,42.1,41.94,41.99,36300.0
2014-08-26 11:40:00,42.0,42.07,41.98,42.05,29500.0,42.0,42.07,41.98,42.05,29500.0
2014-08-26 11:45:00,42.06,42.08,42.01,42.02,41500.0,42.06,42.08,42.01,42.02,41500.0
2014-08-26 11:50:00,42.0,42.02,41.94,41.94,18400.0,42.0,42.02,41.94,41.94,18400.0
2014-08-26 11:55:00,41.95,41.95,41.87,41.88,10500.0,41.95,41.95,41.87,41.88,10500.0
2014-08-26 12:00:00,41.88,41.89,41.78,41.78,16000.0,41.88,41.89,41.78,41.78,16000.0
2014-08-26 12:05:00,41.78,41.86,41.78,41.85,11400.0,41.78,41.86,41.78,41.85,11400.0
2014-08-26 12:10:00,41.84,41.88,41.82,41.88,8700.0,41.84,41.88,41.82,41.88,8700.0
2014-08-26 12:15:00,41.9,41.94,41.8,41.83,7100.0,41.9,41.94,41.8,41.83,7100.0
2014-08-26 12:20:00,41.83,41.84,41.81,41.81,8600.0,41.83,41.84,41.81,41.81,8600.0
2014-08-26 12:25:00,41.81,41.81,41.7,41.73,16300.0,41.81,41.81,41.7,41.73,16300.0
2014-08-26 12:30:00,41.73,41.81,41.73,41.78,16400.0,41.73,41.81,41.73,41.78,16400.0
2014-08-26 12:35:00,41.79,41.87,41.79,41.87,21300.0,41.79,41.87,41.79,41.87,21300.0
2014-08-26 12:40:00,41.86,41.87,41.83,41.86,7000.0,41.86,41.87,41.83,41.86,7000.0
2014-08-26 12:45:00,41.87,41.89,41.87,41.87,4400.0,41.87,41.89,41.87,41.87,4400.0
2014-08-26 12:50:00,41.88,41.95,41.86,41.94,23800.0,41.88,41.95,41.86,41.94,23800.0
2014-08-26 12:55:00,41.93,41.99,41.92,41.95,11500.0,41.93,41.99,41.92,41.95,11500.0
2014-08-26 13:00:00,41.96,42.01,41.91,41.91,29800.0,41.96,42.01,41.91,41.91,29800.0
2014-08-26 13:05:00,41.93,41.93,41.87,41.89,4900.0,41.93,41.93,41.87,41.89,4900.0
2014-08-26 13:10:00,41.89,41.95,41.89,41.94,6100.0,41.89,41.95,41.89,41.94,6100.0
2014-08-26 13:15:00,41.94,41.96,41.91,41.92,25500.0,41.94,41.96,41.91,41.92,25500.0
2014-08-26 13:20:00,41.93,41.93,41.83,41.84,6200.0,41.93,41.93,41.83,41.84,6200.0
2014-08-26 13:25:00,41.83,41.84,41.75,41.82,16900.0,41.83,41.84,41.75,41.82,16900.0
2014-08-26 13:30:00,41.78,41.82,41.75,41.75,12600.0,41.78,41.82,41.75,41.75,12600.0
2014-08-26 13:35:00,41.76,41.79,41.68,41.69,21600.0,41.76,41.79,41.68,41.69,21600.0
2014-08-26 13:40:00,41.7,41.71,41.68,41.69,9800.0,41.7,41.71,41.68,41.69,9800.0
2014-08-26 13:45:00,41.68,41.7,41.62,41.64,9800.0,41.68,41.7,41.62,41.64,9800.0
2014-08-26 13:50:00,41.65,41.75,41.65,41.74,10100.0,41.65,41.75,41.65,41.74,10100.0
2014-08-26 13:55:00,41.75,41.77,41.73,41.74,5500.0,41.75,41.77,41.73,41.74,5500.0
2014-08-26 14:00:00,41.76,41.83,41.75,41.83,7800.0,41.76,41.83,41.75,41.83,7800.0
2014-08-26 14:05:00,41.83,41.84,41.79,41.81,8900.0,41.83,41.84,41.79,41.81,8900.0
2014-08-26 14:10:00,41.82,41.82,41.76,41.76,9800.0,41.82,41.82,41.76,41.76,9800.0
2014-08-26 14:15:00,41.76,41.85,41.76,41.84,9700.0,41.76,41.85,41.76,41.84,9700.0
2014-08-26 14:20:00,41.84,41.9,41.84,41.88,12000.0,41.84,41.9,41.84,41.88,12000.0
2014-08-26 14:25:00,41.86,41.89,41.86,41.88,18500.0,41.86,41.89,41.86,41.88,18500.0
2014-08-26 14:30:00,41.88,41.89,41.87,41.87,22700.0,41.88,41.89,41.87,41.87,22700.0
2014-08-26 14:35:00,41.87,41.87,41.83,41.83,8500.0,41.87,41.87,41.83,41.83,8500.0
2014-08-26 14:40:00,41.83,41.86,41.82,41.83,18500.0,41.83,41.86,41.82,41.83,18500.0
2014-08-26 14:45:00,41.82,41.82,41.77,41.77,7200.0,41.82,41.82,41.77,41.77,7200.0
2014-08-26 14:50:00,41.77,41.77,41.75,41.76,9400.0,41.77,41.77,41.75,41.76,9400.0
2014-08-26 14:55:00,41.76,41.78,41.71,41.73,20800.0,41.76,41.78,41.71,41.73,20800.0
2014-08-26 15:00:00,41.74,41.76,41.73,41.75,11100.0,41.74,41.76,41.73,41.75,11100.0
2014-08-26 15:05:00,41.75,41.79,41.74,41.75,21700.0,41.75,41.79,41.74,41.75,21700.0
2014-08-26 15:10:00,41.75,41.75,41.7,41.74,10700.0,41.75,41.75,41.7,41.74,10700.0
2014-08-26 15:15:00,41.74,41.77,41.71,41.74,26900.0,41.74,41.77,41.71,41.74,26900.0
2014-08-26 15:20:00,41.75,41.75,41.73,41.73,15500.0,41.75,41.75,41.73,41.73,15500.0
2014-08-26 15:25:00,41.73,41.77,41.73,41.73,30900.0,41.73,41.77,41.73,41.73,30900.0
2014-08-26 15:30:00,41.73,41.74,41.71,41.73,29000.0,41.73,41.74,41.71,41.73,29000.0
2014-08-26 15:35:00,41.74,41.75,41.7,41.7,27500.0,41.74,41.75,41.7,41.7,27500.0
2014-08-26 15:40:00,41.7,41.75,41.7,41.75,50500.0,41.7,41.75,41.7,41.75,50500.0
2014-08-26 15:45:00,41.74,41.74,41.68,41.68,58500.0,41.74,41.74,41.68,41.68,58500.0
2014-08-26 15:50:00,41.69,41.7,41.6,41.62,84000.0,41.69,41.7,41.6,41.62,84000.0
2014-08-26 15:55:00,41.61,41.71,41.55,41.66,175900.0,41.61,41.71,41.55,41.66,175900.0
2014-08-27 09:30:00,41.67,41.94,41.6,41.77,50000.0,41.67,41.94,41.6,41.77,50000.0
2014-08-27 09:35:00,41.74,41.81,41.53,41.53,48000.0,41.74,41.81,41.53,41.53,48000.0
2014-08-27 09:40:00,41.54,41.6,41.46,41.56,77100.0,41.54,41.6,41.46,41.56,77100.0
2014-08-27 09:45:00,41.59,41.63,41.52,41.53,19700.0,41.59,41.63,41.52,41.53,19700.0
2014-08-27 09:50:00,41.53,41.61,41.5,41.6,50400.0,41.53,41.61,41.5,41.6,50400.0
2014-08-27 09:55:00,41.61,41.61,41.5,41.54,17000.0,41.61,41.61,41.5,41.54,17000.0
2014-08-27 10:00:00,41.53,41.68,41.53,41.64,19600.0,41.53,41.68,41.53,41.64,19600.0
2014-08-27 10:05:00,41.61,41.68,41.58,41.65,15900.0,41.61,41.68,41.58,41.65,15900.0
2014-08-27 10:10:00,41.65,41.65,41.6,41.61,30100.0,41.65,41.65,41.6,41.61,30100.0
2014-08-27 10:15:00,41.61,41.66,41.59,41.61,16400.0,41.61,41.66,41.59,41.61,16400.0
2014-08-27 10:20:00,41.62,41.69,41.62,41.65,15200.0,41.62,41.69,41.62,41.65,15200.0
2014-08-27 10:25:00,41.65,41.65,41.56,41.56,17200.0,41.65,41.65,41.56,41.56,17200.0
2014-08-27 10:30:00,41.56,41.58,41.54,41.58,7300.0,41.56,41.58,41.54,41.58,7300.0
2014-08-27 10:35:00,41.59,41.68,41.59,41.63,8600.0,41.59,41.68,41.59,41.63,8600.0
2014-08-27 10:40:00,41.64,41.66,41.58,41.66,23300.0,41.64,41.66,41.58,41.66,23300.0
2014-08-27 10:45:00,41.66,41.77,41.66,41.74,9500.0,41.66,41.77,41.66,41.74,9500.0
2014-08-27 10:50:00,41.75,41.77,41.72,41.72,5900.0,41.75,41.77,41.72,41.72,5900.0
2014-08-27 10:55:00,41.73,41.74,41.68,41.69,7300.0,41.73,41.74,41.68,41.69,7300.0
2014-08-27 11:00:00,41.69,41.7,41.66,41.66,8500.0,41.69,41.7,41.66,41.66,8500.0
2014-08-27 11:05:00,41.66,41.72,41.66,41.67,10300.0,41.66,41.72,41.66,41.67,10300.0
2014-08-27 11:10:00,41.68,41.7,41.64,41.64,27900.0,41.68,41.7,41.64,41.64,27900.0
2014-08-27 11:15:00,41.64,41.68,41.62,41.62,27600.0,41.64,41.68,41.62,41.62,27600.0
2014-08-27 11:20:00,41.61,41.62,41.55,41.56,11000.0,41.61,41.62,41.55,41.56,11000.0
2014-08-27 11:25:00,41.55,41.55,41.5,41.51,9200.0,41.55,41.55,41.5,41.51,9200.0
2014-08-27 11:30:00,41.5,41.58,41.49,41.58,11000.0,41.5,41.58,41.49,41.58,11000.0
2014-08-27 11:35:00,41.59,41.59,41.53,41.53,14900.0,41.59,41.59,41.53,41.53,14900.0
2014-08-27 11:40:00,41.52,41.54,41.46,41.49,32900.0,41.52,41.54,41.46,41.49,32900.0
2014-08-27 11:45:00,41.48,41.51,41.48,41.48,8800.0,41.48,41.51,41.48,41.48,8800.0
2014-08-27 11:50:00,41.48,41.54,41.48,41.53,3800.0,41.48,41.54,41.48,41.53,3800.0
2014-08-27 11:55:00,41.52,41.54,41.48,41.48,8100.0,41.52,41.54,41.48,41.48,8100.0
2014-08-27 12:00:00,41.48,41.48,41.33,41.33,18100.0,41.48,41.48,41.33,41.33,18100.0
2014-08-27 12:05:00,41.33,41.36,41.31,41.35,13400.0,41.33,41.36,41.31,41.35,13400.0
2014-08-27 12:10:00,41.35,41.4,41.35,41.39,1400.0,41.35,41.4,41.35,41.39,1400.0
2014-08-27 12:15:00,41.4,41.42,41.35,41.37,5600.0,41.4,41.42,41.35,41.37,5600.0
2014-08-27 12:20:00,41.36,41.37,41.35,41.36,4100.0,41.36,41.37,41.35,41.36,4100.0
2014-08-27 12:25:00,41.38,41.52,41.37,41.5,22800.0,41.38,41.52,41.37,41.5,22800.0
2014-08-27 12:30:00,41.5,41.53,41.48,41.5,4700.0,41.5,41.53,41.48,41.5,4700.0
2014-08-27 12:35:00,41.51,41.51,41.43,41.44,3300.0,41.51,41.51,41.43,41.44,3300.0
2014-08-27 12:40:00,41.43,41.44,41.4,41.42,9800.0,41.43,41.44,41.4,41.42,9800.0
2014-08-27 12:45:00,41.42,41.42,41.41,41.41,500.0,41.42,41.42,41.41,41.41,500.0
2014-08-27 12:50:00,41.43,41.49,41.43,41.49,1400.0,41.43,41.49,41.43,41.49,1400.0
2014-08-27 12:55:00,41.49,41.49,41.44,41.44,2900.0,41.49,41.49,41.44,41.44,2900.0
2014-08-27 13:00:00,41.44,41.45,41.43,41.45,4300.0,41.44,41.45,41.43,41.45,4300.0
2014-08-27 13:05:00,41.45,41.47,41.45,41.45,2900.0,41.45,41.47,41.45,41.45,2900.0
2014-08-27 13:10:00,41.43,41.46,41.43,41.44,4000.0,41.43,41.46,41.43,41.44,4000.0
2014-08-27 13:15:00,41.45,41.47,41.43,41.43,8900.0,41.45,41.47,41.43,41.43,8900.0
2014-08-27 13:20:00,41.43,41.43,41.41,41.41,1600.0,41.43,41.43,41.41,41.41,1600.0
2014-08-27 13:25:00,41.4,41.41,41.4,41.41,1200.0,41.4,41.41,41.4,41.41,1200.0
2014-08-27 13:30:00,41.41,41.41,41.35,41.35,4100.0,41.41,41.41,41.35,41.35,4100.0
2014-08-27 13:35:00,41.34,41.34,41.28,41.3,11800.0,41.34,41.34,41.28,41.3,11800.0
2014-08-27 13:40:00,41.3,41.37,41.29,41.37,5600.0,41.3,41.37,41.29,41.37,5600.0
2014-08-27 13:45:00,41.39,41.42,41.39,41.4,7300.0,41.39,41.42,41.39,41.4,7300.0
2014-08-27 13:50:00,41.4,41.48,41.4,41.47,7300.0,41.4,41.48,41.4,41.47,7300.0
2014-08-27 13:55:00,41.46,41.52,41.46,41.52,5200.0,41.46,41.52,41.46,41.52,5200.0
2014-08-27 14:00:00,41.53,41.53,41.47,41.47,8600.0,41.53,41.53,41.47,41.47,8600.0
2014-08-27 14:05:00,41.47,41.55,41.47,41.54,25400.0,41.47,41.55,41.47,41.54,25400.0
2014-08-27 14:10:00,41.53,41.6,41.52,41.57,19900.0,41.53,41.6,41.52,41.57,19900.0
2014-08-27 14:15:00,41.59,41.63,41.59,41.6,16900.0,41.59,41.63,41.59,41.6,16900.0
2014-08-27 14:20:00,41.61,41.66,41.59,41.62,19500.0,41.61,41.66,41.59,41.62,19500.0
2014-08-27 14:25:00,41.63,41.65,41.6,41.61,6400.0,41.63,41.65,41.6,41.61,6400.0
2014-08-27 14:30:00,41.6,41.61,41.6,41.6,2700.0,41.6,41.61,41.6,41.6,2700.0
2014-08-27 14:35:00,41.61,41.62,41.55,41.58,18100.0,41.61,41.62,41.55,41.58,18100.0
2014-08-27 14:40:00,41.58,41.58,41.48,41.49,7800.0,41.58,41.58,41.48,41.49,7800.0
2014-08-27 14:45:00,41.49,41.53,41.49,41.53,5900.0,41.49,41.53,41.49,41.53,5900.0
2014-08-27 14:50:00,41.53,41.53,41.47,41.51,6900.0,41.53,41.53,41.47,41.51,6900.0
2014-08-27 14:55:00,41.52,41.52,41.44,41.44,7700.0,41.52,41.52,41.44,41.44,7700.0
2014-08-27 15:00:00,41.45,41.46,41.43,41.43,4200.0,41.45,41.46,41.43,41.43,4200.0
2014-08-27 15:05:00,41.42,41.42,41.36,41.38,9200.0,41.42,41.42,41.36,41.38,9200.0
2014-08-27 15:10:00,41.38,41.4,41.37,41.4,7400.0,41.38,41.4,41.37,41.4,7400.0
2014-08-27 15:15:00,41.39,41.43,41.39,41.43,8500.0,41.39,41.43,41.39,41.43,8500.0
2014-08-27 15:20:00,41.43,41.47,41.43,41.46,17900.0,41.43,41.47,41.43,41.46,17900.0
2014-08-27 15:25:00,41.47,41.48,41.43,41.43,24300.0,41.47,41.48,41.43,41.43,24300.0
2014-08-27 15:30:00,41.43,41.54,41.42,41.48,16000.0,41.43,41.54,41.42,41.48,16000.0
2014-08-27 15:35:00,41.46,41.48,41.45,41.45,11200.0,41.46,41.48,41.45,41.45,11200.0
2014-08-27 15:40:00,41.46,41.49,41.44,41.47,21600.0,41.46,41.49,41.44,41.47,21600.0
2014-08-27 15:45:00,41.47,41.5,41.46,41.5,23300.0,41.47,41.5,41.46,41.5,23300.0
2014-08-27 15:50:00,41.49,41.55,41.49,41.55,69500.0,41.49,41.55,41.49,41.55,69500.0
2014-08-27 15:55:00,41.55,41.57,41.47,41.49,53100.0,41.55,41.57,41.47,41.49,53100.0
2014-08-28 09:30:00,40.64,41.0,40.38,40.45,114300.0,40.64,41.0,40.38,40.45,114300.0
2014-08-28 09:35:00,40.47,40.73,40.34,40.56,96500.0,40.47,40.73,40.34,40.56,96500.0
2014-08-28 09:40:00,40.53,40.53,40.36,40.45,54500.0,40.53,40.53,40.36,40.45,54500.0
2014-08-28 09:45:00,40.43,40.67,40.41,40.59,77500.0,40.43,40.67,40.41,40.59,77500.0
2014-08-28 09:50:00,40.61,40.79,40.59,40.65,136700.0,40.61,40.79,40.59,40.65,136700.0
2014-08-28 09:55:00,40.65,40.68,40.46,40.48,55500.0,40.65,40.68,40.46,40.48,55500.0
2014-08-28 10:00:00,40.48,40.52,40.37,40.37,51600.0,40.48,40.52,40.37,40.37,51600.0
2014-08-28 10:05:00,40.36,40.55,40.36,40.53,18100.0,40.36,40.55,40.36,40.53,18100.0
2014-08-28 10:10:00,40.52,40.52,40.45,40.47,23300.0,40.52,40.52,40.45,40.47,23300.0
2014-08-28 10:15:00,40.47,40.54,40.47,40.52,10400.0,40.47,40.54,40.47,40.52,10400.0
2014-08-28 10:20:00,40.52,40.54,40.51,40.53,8400.0,40.52,40.54,40.51,40.53,8400.0
2014-08-28 10:25:00,40.53,40.54,40.51,40.53,12700.0,40.53,40.54,40.51,40.53,12700.0
2014-08-28 10:30:00,40.53,40.63,40.53,40.59,12500.0,40.53,40.63,40.53,40.59,12500.0
2014-08-28 10:35:00,40.58,40.58,40.49,40.51,12400.0,40.58,40.58,40.49,40.51,12400.0
2014-08-28 10:40:00,40.5,40.59,40.48,40.57,11000.0,40.5,40.59,40.48,40.57,11000.0
2014-08-28 10:45:00,40.56,40.56,40.48,40.5,9300.0,40.56,40.56,40.48,40.5,9300.0
2014-08-28 10:50:00,40.51,40.51,40.48,40.49,6000.0,40.51,40.51,40.48,40.49,6000.0
2014-08-28 10:55:00,40.48,40.57,40.48,40.55,10400.0,40.48,40.57,40.48,40.55,10400.0
2014-08-28 11:00:00,40.57,40.57,40.51,40.52,9700.0,40.57,40.57,40.51,40.52,9700.0
2014-08-28 11:05:00,40.52,40.53,40.49,40.52,6100.0,40.52,40.53,40.49,40.52,6100.0
2014-08-28 11:10:00,40.52,40.57,40.5,40.5,10100.0,40.52,40.57,40.5,40.5,10100.0
2014-08-28 11:15:00,40.5,40.53,40.48,40.48,9400.0,40.5,40.53,40.48,40.48,9400.0
2014-08-28 11:20:00,40.48,40.52,40.47,40.52,6900.0,40.48,40.52,40.47,40.52,6900.0
2014-08-28 11:25:00,40.51,40.52,40.48,40.48,9700.0,40.51,40.52,40.48,40.48,9700.0
2014-08-28 11:30:00,40.49,40.5,40.47,40.48,8800.0,40.49,40.5,40.47,40.48,8800.0
2014-08-28 11:35:00,40.49,40.52,40.48,40.51,6700.0,40.49,40.52,40.48,40.51,6700.0
2014-08-28 11:40:00,40.51,40.57,40.51,40.55,7800.0,40.51,40.57,40.51,40.55,7800.0
2014-08-28 11:45:00,40.54,40.59,40.54,40.56,3400.0,40.54,40.59,40.54,40.56,3400.0
2014-08-28 11:50:00,40.55,40.58,40.53,40.55,6500.0,40.55,40.58,40.53,40.55,6500.0
2014-08-28 11:55:00,40.56,40.59,40.54,40.57,7700.0,40.56,40.59,40.54,40.57,7700.0
2014-08-28 12:00:00,40.55,40.57,40.54,40.55,6600.0,40.55,40.57,40.54,40.55,6600.0
2014-08-28 12:05:00,40.55,40.6,40.53,40.55,6300.0,40.55,40.6,40.53,40.55,6300.0
2014-08-28 12:10:00,40.54,40.58,40.52,40.52,8600.0,40.54,40.58,40.52,40.52,8600.0
2014-08-28 12:15:00,40.52,40.55,40.47,40.51,19600.0,40.52,40.55,40.47,40.51,19600.0
2014-08-28 12:20:00,40.51,40.51,40.47,40.49,5200.0,40.51,40.51,40.47,40.49,5200.0
2014-08-28 12:25:00,40.5,40.5,40.48,40.48,2900.0,40.5,40.5,40.48,40.48,2900.0
2014-08-28 12:30:00,40.49,40.5,40.41,40.43,18300.0,40.49,40.5,40.41,40.43,18300.0
2014-08-28 12:35:00,40.42,40.42,40.39,40.4,9300.0,40.42,40.42,40.39,40.4,9300.0
2014-08-28 12:40:00,40.41,40.42,40.41,40.42,6000.0,40.41,40.42,40.41,40.42,6000.0
2014-08-28 12:45:00,40.42,40.49,40.42,40.48,6100.0,40.42,40.49,40.42,40.48,6100.0
2014-08-28 12:50:00,40.45,40.46,40.45,40.46,1100.0,40.45,40.46,40.45,40.46,1100.0
2014-08-28 12:55:00,40.45,40.45,40.39,40.42,10600.0,40.45,40.45,40.39,40.42,10600.0
2014-08-28 13:00:00,40.43,40.45,40.4,40.42,7800.0,40.43,40.45,40.4,40.42,7800.0
2014-08-28 13:05:00,40.43,40.43,40.38,40.38,7700.0,40.43,40.43,40.38,40.38,7700.0
2014-08-28 13:10:00,40.39,40.4,40.35,40.39,8700.0,40.39,40.4,40.35,40.39,8700.0
2014-08-28 13:15:00,40.38,40.44,40.36,40.41,16100.0,40.38,40.44,40.36,40.41,16100.0
2014-08-28 13:20:00,40.41,40.42,40.4,40.41,5000.0,40.41,40.42,40.4,40.41,5000.0
2014-08-28 13:25:00,40.42,40.45,40.42,40.44,13200.0,40.42,40.45,40.42,40.44,13200.0
2014-08-28 13:30:00,40.45,40.52,40.45,40.5,9800.0,40.45,40.52,40.45,40.5,9800.0
2014-08-28 13:35:00,40.51,40.55,40.49,40.53,9600.0,40.51,40.55,40.49,40.53,9600.0
2014-08-28 13:40:00,40.54,40.62,40.53,40.61,14000.0,40.54,40.62,40.53,40.61,14000.0
2014-08-28 13:45:00,40.61,40.65,40.61,40.62,12300.0,40.61,40.65,40.61,40.62,12300.0
2014-08-28 13:50:00,40.62,40.66,40.61,40.66,3300.0,40.62,40.66,40.61,40.66,3300.0
2014-08-28 13:55:00,40.66,40.68,40.65,40.67,9600.0,40.66,40.68,40.65,40.67,9600.0
2014-08-28 14:00:00,40.68,40.69,40.67,40.69,3600.0,40.68,40.69,40.67,40.69,3600.0
2014-08-28 14:05:00,40.69,40.71,40.66,40.71,8500.0,40.69,40.71,40.66,40.71,8500.0
2014-08-28 14:10:00,40.71,40.74,40.7,40.73,18600.0,40.71,40.74,40.7,40.73,18600.0
2014-08-28 14:15:00,40.72,40.74,40.72,40.72,11200.0,40.72,40.74,40.72,40.72,11200.0
2014-08-28 14:20:00,40.72,40.78,40.72,40.77,25300.0,40.72,40.78,40.72,40.77,25300.0
2014-08-28 14:25:00,40.78,40.84,40.77,40.84,12200.0,40.78,40.84,40.77,40.84,12200.0
2014-08-28 14:30:00,40.83,40.85,40.81,40.84,19300.0,40.83,40.85,40.81,40.84,19300.0
2014-08-28 14:35:00,40.85,40.89,40.85,40.89,25700.0,40.85,40.89,40.85,40.89,25700.0
2014-08-28 14:40:00,40.88,40.89,40.87,40.89,12400.0,40.88,40.89,40.87,40.89,12400.0
2014-08-28 14:45:00,40.89,40.9,40.87,40.89,12100.0,40.89,40.9,40.87,40.89,12100.0
2014-08-28 14:50:00,40.88,40.89,40.87,40.87,12400.0,40.88,40.89,40.87,40.87,12400.0
2014-08-28 14:55:00,40.87,40.89,40.8,40.81,13300.0,40.87,40.89,40.8,40.81,13300.0
2014-08-28 15:00:00,40.8,40.8,40.69,40.69,19900.0,40.8,40.8,40.69,40.69,19900.0
2014-08-28 15:05:00,40.7,40.72,40.67,40.67,12800.0,40.7,40.72,40.67,40.67,12800.0
2014-08-28 15:10:00,40.67,40.7,40.67,40.68,12100.0,40.67,40.7,40.67,40.68,12100.0
2014-08-28 15:15:00,40.68,40.74,40.68,40.73,7400.0,40.68,40.74,40.68,40.73,7400.0
2014-08-28 15:20:00,40.73,40.73,40.66,40.66,15300.0,40.73,40.73,40.66,40.66,15300.0
2014-08-28 15:25:00,40.66,40.66,40.62,40.62,17000.0,40.66,40.66,40.62,40.62,17000.0
2014-08-28 15:30:00,40.62,40.66,40.6,40.65,27700.0,40.62,40.66,40.6,40.65,27700.0
2014-08-28 15:35:00,40.64,40.65,40.62,40.64,25300.0,40.64,40.65,40.62,40.64,25300.0
2014-08-28 15:40:00,40.63,40.65,40.61,40.61,19100.0,40.63,40.65,40.61,40.61,19100.0
2014-08-28 15:45:00,40.61,40.64,40.61,40.63,31200.0,40.61,40.64,40.61,40.63,31200.0
2014-08-28 15:50:00,40.62,40.62,40.57,40.58,61500.0,40.62,40.62,40.57,40.58,61500.0
2014-08-28 15:55:00,40.58,40.61,40.56,40.59,74800.0,40.58,40.61,40.56,40.59,74800.0
2014-08-29 09:30:00,40.63,40.63,40.35,40.51,18800.0,40.63,40.63,40.35,40.51,18800.0
2014-08-29 09:35:00,40.43,40.43,40.12,40.25,31000.0,40.43,40.43,40.12,40.25,31000.0
2014-08-29 09:40:00,40.23,40.25,40.16,40.22,20500.0,40.23,40.25,40.16,40.22,20500.0
2014-08-29 09:45:00,40.21,40.23,40.12,40.14,16700.0,40.21,40.23,40.12,40.14,16700.0
2014-08-29 09:50:00,40.11,40.14,40.01,40.04,28600.0,40.11,40.14,40.01,40.04,28600.0
2014-08-29 09:55:00,40.04,40.26,40.02,40.22,29000.0,40.04,40.26,40.02,40.22,29000.0
2014-08-29 10:00:00,40.2,40.2,39.9,39.91,46400.0,40.2,40.2,39.9,39.91,46400.0
2014-08-29 10:05:00,39.91,39.99,39.91,39.98,27900.0,39.91,39.99,39.91,39.98,27900.0
2014-08-29 10:10:00,39.98,39.98,39.8,39.83,46000.0,39.98,39.98,39.8,39.83,46000.0
2014-08-29 10:15:00,39.83,40.08,39.82,40.06,31100.0,39.83,40.08,39.82,40.06,31100.0
2014-08-29 10:20:00,40.06,40.14,40.01,40.02,20300.0,40.06,40.14,40.01,40.02,20300.0
2014-08-29 10:25:00,40.02,40.02,39.9,39.9,13700.0,40.02,40.02,39.9,39.9,13700.0
2014-08-29 10:30:00,39.92,39.94,39.89,39.89,20000.0,39.92,39.94,39.89,39.89,20000.0
2014-08-29 10:35:00,39.9,39.95,39.86,39.93,19300.0,39.9,39.95,39.86,39.93,19300.0
2014-08-29 10:40:00,39.93,40.06,39.93,40.05,13800.0,39.93,40.06,39.93,40.05,13800.0
2014-08-29 10:45:00,40.05,40.15,40.05,40.15,18300.0,40.05,40.15,40.05,40.15,18300.0
2014-08-29 10:50:00,40.15,40.17,40.06,40.06,17300.0,40.15,40.17,40.06,40.06,17300.0
2014-08-29 10:55:00,40.07,40.13,40.06,40.13,11700.0,40.07,40.13,40.06,40.13,11700.0
2014-08-29 11:00:00,40.13,40.14,40.07,40.07,8800.0,40.13,40.14,40.07,40.07,8800.0
2014-08-29 11:05:00,40.07,40.09,40.04,40.04,12700.0,40.07,40.09,40.04,40.04,12700.0
2014-08-29 11:10:00,40.04,40.09,40.02,40.08,13700.0,40.04,40.09,40.02,40.08,13700.0
2014-08-29 11:15:00,40.09,40.09,39.98,39.98,14400.0,40.09,40.09,39.98,39.98,14400.0
2014-08-29 11:20:00,39.97,40.0,39.95,39.99,14800.0,39.97,40.0,39.95,39.99,14800.0
2014-08-29 11:25:00,39.99,39.99,39.95,39.97,12700.0,39.99,39.99,39.95,39.97,12700.0
2014-08-29 11:30:00,39.97,40.04,39.97,40.02,19800.0,39.97,40.04,39.97,40.02,19800.0
2014-08-29 11:35:00,40.02,40.05,40.02,40.02,7400.0,40.02,40.05,40.02,40.02,7400.0
2014-08-29 11:40:00,40.02,40.08,40.01,40.03,12400.0,40.02,40.08,40.01,40.03,12400.0
2014-08-29 11:45:00,40.02,40.05,40.02,40.05,9500.0,40.02,40.05,40.02,40.05,9500.0
2014-08-29 11:50:00,40.04,40.12,40.04,40.1,7900.0,40.04,40.12,40.04,40.1,7900.0
2014-08-29 11:55:00,40.12,40.14,40.11,40.13,91800.0,40.12,40.14,40.11,40.13,91800.0
2014-08-29 12:00:00,40.13,40.13,40.1,40.12,18700.0,40.13,40.13,40.1,40.12,18700.0
2014-08-29 12:05:00,40.11,40.11,40.03,40.04,6800.0,40.11,40.11,40.03,40.04,6800.0
2014-08-29 12:10:00,40.03,40.05,40.02,40.03,9000.0,40.03,40.05,40.02,40.03,9000.0
2014-08-29 12:15:00,40.04,40.04,39.99,39.99,5800.0,40.04,40.04,39.99,39.99,5800.0
2014-08-29 12:20:00,39.99,40.0,39.98,40.0,6300.0,39.99,40.0,39.98,40.0,6300.0
2014-08-29 12:25:00,40.0,40.0,39.92,39.93,16700.0,40.0,40.0,39.92,39.93,16700.0
2014-08-29 12:30:00,39.93,39.93,39.89,39.89,13900.0,39.93,39.93,39.89,39.89,13900.0
2014-08-29 12:35:00,39.89,39.93,39.89,39.9,17000.0,39.89,39.93,39.89,39.9,17000.0
2014-08-29 12:40:00,39.89,39.89,39.85,39.85,13700.0,39.89,39.89,39.85,39.85,13700.0
2014-08-29 12:45:00,39.85,39.86,39.82,39.86,17000.0,39.85,39.86,39.82,39.86,17000.0
2014-08-29 12:50:00,39.86,39.92,39.85,39.9,9600.0,39.86,39.92,39.85,39.9,9600.0
2014-08-29 12:55:00,39.91,39.92,39.84,39.87,8200.0,39.91,39.92,39.84,39.87,8200.0
2014-08-29 13:00:00,39.87,39.9,39.86,39.9,11600.0,39.87,39.9,39.86,39.9,11600.0
2014-08-29 13:05:00,39.89,39.95,39.88,39.95,14900.0,39.89,39.95,39.88,39.95,14900.0
2014-08-29 13:10:00,39.95,39.95,39.91,39.93,11800.0,39.95,39.95,39.91,39.93,11800.0
2014-08-29 13:15:00,39.94,39.96,39.94,39.95,7700.0,39.94,39.96,39.94,39.95,7700.0
2014-08-29 13:20:00,39.94,39.94,39.9,39.9,7500.0,39.94,39.94,39.9,39.9,7500.0
2014-08-29 13:25:00,39.9,39.93,39.89,39.93,7400.0,39.9,39.93,39.89,39.93,7400.0
2014-08-29 13:30:00,39.93,39.96,39.93,39.95,7800.0,39.93,39.96,39.93,39.95,7800.0
2014-08-29 13:35:00,39.96,39.97,39.95,39.96,15100.0,39.96,39.97,39.95,39.96,15100.0
2014-08-29 13:40:00,39.97,40.04,39.97,40.03,34700.0,39.97,40.04,39.97,40.03,34700.0
2014-08-29 13:45:00,40.02,40.03,39.99,39.99,13200.0,40.02,40.03,39.99,39.99,13200.0
2014-08-29 13:50:00,39.99,40.04,39.98,40.04,14400.0,39.99,40.04,39.98,40.04,14400.0
2014-08-29 13:55:00,40.04,40.07,40.04,40.07,4300.0,40.04,40.07,40.04,40.07,4300.0
2014-08-29 14:00:00,40.07,40.09,40.05,40.06,12900.0,40.07,40.09,40.05,40.06,12900.0
2014-08-29 14:05:00,40.05,40.09,40.05,40.07,8300.0,40.05,40.09,40.05,40.07,8300.0
2014-08-29 14:10:00,40.07,40.07,40.0,40.02,17800.0,40.07,40.07,40.0,40.02,17800.0
2014-08-29 14:15:00,40.03,40.03,39.99,39.99,11400.0,40.03,40.03,39.99,39.99,11400.0
2014-08-29 14:20:00,39.99,39.99,39.96,39.97,8200.0,39.99,39.99,39.96,39.97,8200.0
2014-08-29 14:25:00,39.97,39.98,39.93,39.94,10600.0,39.97,39.98,39.93,39.94,10600.0
2014-08-29 14:30:00,39.94,39.94,39.91,39.91,7000.0,39.94,39.94,39.91,39.91,7000.0
2014-08-29 14:35:00,39.91,39.94,39.91,39.94,7900.0,39.91,39.94,39.91,39.94,7900.0
2014-08-29 14:40:00,39.93,39.93,39.9,39.91,13500.0,39.93,39.93,39.9,39.91,13500.0
2014-08-29 14:45:00,39.91,39.93,39.91,39.91,5900.0,39.91,39.93,39.91,39.91,5900.0
2014-08-29 14:50:00,39.91,39.95,39.9,39.91,19200.0,39.91,39.95,39.9,39.91,19200.0
2014-08-29 14:55:00,39.91,39.96,39.91,39.96,9400.0,39.91,39.96,39.91,39.96,9400.0
2014-08-29 15:00:00,39.95,39.97,39.94,39.94,8200.0,39.95,39.97,39.94,39.94,8200.0
2014-08-29 15:05:00,39.94,39.94,39.9,39.91,7700.0,39.94,39.94,39.9,39.91,7700.0
2014-08-29 15:10:00,39.91,39.93,39.9,39.93,16400.0,39.91,39.93,39.9,39.93,16400.0
2014-08-29 15:15:00,39.93,39.93,39.89,39.9,16100.0,39.93,39.93,39.89,39.9,16100.0
2014-08-29 15:20:00,39.9,39.9,39.83,39.84,33600.0,39.9,39.9,39.83,39.84,33600.0
2014-08-29 15:25:00,39.84,39.85,39.81,39.82,24100.0,39.84,39.85,39.81,39.82,24100.0
2014-08-29 15:30:00,39.82,39.83,39.79,39.79,43400.0,39.82,39.83,39.79,39.79,43400.0
2014-08-29 15:35:00,39.79,39.79,39.71,39.71,67100.0,39.79,39.79,39.71,39.71,67100.0
2014-08-29 15:40:00,39.71,39.87,39.7,39.84,76200.0,39.71,39.87,39.7,39.84,76200.0
2014-08-29 15:45:00,39.85,39.87,39.81,39.83,48400.0,39.85,39.87,39.81,39.83,48400.0
2014-08-29 15:50:00,39.83,39.93,39.83,39.92,110000.0,39.83,39.93,39.83,39.92,110000.0
2014-08-29 15:55:00,39.93,39.98,39.88,39.93,210700.0,39.93,39.98,39.88,39.93,210700.0
2014-09-02 09:30:00,40.07,40.1,39.76,39.82,77900.0,40.07,40.1,39.76,39.82,77900.0
2014-09-02 09:35:00,39.81,39.87,39.7,39.71,45900.0,39.81,39.87,39.7,39.71,45900.0
2014-09-02 09:40:00,39.71,39.76,39.65,39.7,31400.0,39.71,39.76,39.65,39.7,31400.0
2014-09-02 09:45:00,39.71,39.91,39.66,39.87,34500.0,39.71,39.91,39.66,39.87,34500.0
2014-09-02 09:50:00,39.87,39.93,39.84,39.91,20200.0,39.87,39.93,39.84,39.91,20200.0
2014-09-02 09:55:00,39.92,39.95,39.86,39.88,16700.0,39.92,39.95,39.86,39.88,16700.0
2014-09-02 10:00:00,39.94,39.99,39.86,39.99,21400.0,39.94,39.99,39.86,39.99,21400.0
2014-09-02 10:05:00,40.0,40.17,39.96,40.14,24300.0,40.0,40.17,39.96,40.14,24300.0
2014-09-02 10:10:00,40.16,40.2,40.08,40.09,31800.0,40.16,40.2,40.08,40.09,31800.0
2014-09-02 10:15:00,40.1,40.21,40.1,40.11,30900.0,40.1,40.21,40.1,40.11,30900.0
2014-09-02 10:20:00,40.14,40.28,40.14,40.25,107900.0,40.14,40.28,40.14,40.25,107900.0
2014-09-02 10:25:00,40.25,40.25,40.19,40.22,14700.0,40.25,40.25,40.19,40.22,14700.0
2014-09-02 10:30:00,40.2,40.21,40.08,40.16,17100.0,40.2,40.21,40.08,40.16,17100.0
2014-09-02 10:35:00,40.19,40.19,40.1,40.11,8400.0,40.19,40.19,40.1,40.11,8400.0
2014-09-02 10:40:00,40.13,40.17,40.08,40.14,15000.0,40.13,40.17,40.08,40.14,15000.0
2014-09-02 10:45:00,40.13,40.18,40.0,40.03,10200.0,40.13,40.18,40.0,40.03,10200.0
2014-09-02 10:50:00,40.03,40.08,40.01,40.03,6300.0,40.03,40.08,40.01,40.03,6300.0
2014-09-02 10:55:00,40.02,40.05,40.0,40.05,6800.0,40.02,40.05,40.0,40.05,6800.0
2014-09-02 11:00:00,40.06,40.07,40.02,40.02,3600.0,40.06,40.07,40.02,40.02,3600.0
2014-09-02 11:05:00,40.03,40.04,40.0,40.04,4900.0,40.03,40.04,40.0,40.04,4900.0
2014-09-02 11:10:00,40.05,40.08,40.0,40.0,8300.0,40.05,40.08,40.0,40.0,8300.0
2014-09-02 11:15:00,40.0,40.01,39.92,39.92,20700.0,40.0,40.01,39.92,39.92,20700.0
2014-09-02 11:20:00,39.94,39.96,39.93,39.95,6900.0,39.94,39.96,39.93,39.95,6900.0
2014-09-02 11:25:00,39.94,40.06,39.92,40.03,151700.0,39.94,40.06,39.92,40.03,151700.0
2014-09-02 11:30:00,40.03,40.11,40.03,40.11,4900.0,40.03,40.11,40.03,40.11,4900.0
2014-09-02 11:35:00,40.11,40.21,40.1,40.2,12000.0,40.11,40.21,40.1,40.2,12000.0
2014-09-02 11:40:00,40.2,40.24,40.2,40.22,12000.0,40.2,40.24,40.2,40.22,12000.0
2014-09-02 11:45:00,40.23,40.24,40.17,40.17,9900.0,40.23,40.24,40.17,40.17,9900.0
2014-09-02 11:50:00,40.16,40.16,40.08,40.1,5000.0,40.16,40.16,40.08,40.1,5000.0
2014-09-02 11:55:00,40.1,40.14,40.09,40.12,7300.0,40.1,40.14,40.09,40.12,7300.0
2014-09-02 12:00:00,40.14,40.21,40.13,40.18,11100.0,40.14,40.21,40.13,40.18,11100.0
2014-09-02 12:05:00,40.19,40.22,40.18,40.18,7200.0,40.19,40.22,40.18,40.18,7200.0
2014-09-02 12:10:00,40.19,40.21,40.15,40.2,11800.0,40.19,40.21,40.15,40.2,11800.0
2014-09-02 12:15:00,40.2,40.22,40.17,40.22,6700.0,40.2,40.22,40.17,40.22,6700.0
2014-09-02 12:20:00,40.24,40.24,40.22,40.23,3900.0,40.24,40.24,40.22,40.23,3900.0
2014-09-02 12:25:00,40.23,40.25,40.2,40.21,41800.0,40.23,40.25,40.2,40.21,41800.0
2014-09-02 12:30:00,40.21,40.22,40.1,40.12,10400.0,40.21,40.22,40.1,40.12,10400.0
2014-09-02 12:35:00,40.09,40.12,40.07,40.08,7200.0,40.09,40.12,40.07,40.08,7200.0
2014-09-02 12:40:00,40.09,40.09,40.0,40.0,21500.0,40.09,40.09,40.0,40.0,21500.0
2014-09-02 12:45:00,40.02,40.05,40.0,40.02,4000.0,40.02,40.05,40.0,40.02,4000.0
2014-09-02 12:50:00,40.02,40.03,39.91,39.93,87000.0,40.02,40.03,39.91,39.93,87000.0
2014-09-02 12:55:00,39.93,39.94,39.83,39.87,23600.0,39.93,39.94,39.83,39.87,23600.0
2014-09-02 13:00:00,39.85,39.92,39.85,39.89,9000.0,39.85,39.92,39.85,39.89,9000.0
2014-09-02 13:05:00,39.89,39.91,39.86,39.89,11100.0,39.89,39.91,39.86,39.89,11100.0
2014-09-02 13:10:00,39.88,39.92,39.85,39.86,57400.0,39.88,39.92,39.85,39.86,57400.0
2014-09-02 13:15:00,39.86,39.93,39.86,39.93,7800.0,39.86,39.93,39.86,39.93,7800.0
2014-09-02 13:20:00,39.93,39.93,39.88,39.89,8400.0,39.93,39.93,39.88,39.89,8400.0
2014-09-02 13:25:00,39.88,39.9,39.84,39.84,19000.0,39.88,39.9,39.84,39.84,19000.0
2014-09-02 13:30:00,39.85,39.85,39.78,39.78,11000.0,39.85,39.85,39.78,39.78,11000.0
2014-09-02 13:35:00,39.77,39.84,39.77,39.81,5100.0,39.77,39.84,39.77,39.81,5100.0
2014-09-02 13:40:00,39.8,39.8,39.74,39.74,4700.0,39.8,39.8,39.74,39.74,4700.0
2014-09-02 13:45:00,39.75,39.76,39.71,39.74,7600.0,39.75,39.76,39.71,39.74,7600.0
2014-09-02 13:50:00,39.73,39.77,39.69,39.76,11300.0,39.73,39.77,39.69,39.76,11300.0
2014-09-02 13:55:00,39.78,39.82,39.69,39.78,31300.0,39.78,39.82,39.69,39.78,31300.0
2014-09-02 14:00:00,39.79,39.87,39.79,39.85,13600.0,39.79,39.87,39.79,39.85,13600.0
2014-09-02 14:05:00,39.87,39.87,39.82,39.84,10800.0,39.87,39.87,39.82,39.84,10800.0
2014-09-02 14:10:00,39.84,39.88,39.82,39.85,10900.0,39.84,39.88,39.82,39.85,10900.0
2014-09-02 14:15:00,39.85,39.88,39.85,39.88,9900.0,39.85,39.88,39.85,39.88,9900.0
2014-09-02 14:20:00,39.87,39.9,39.86,39.9,9200.0,39.87,39.9,39.86,39.9,9200.0
2014-09-02 14:25:00,39.9,39.96,39.9,39.95,8400.0,39.9,39.96,39.9,39.95,8400.0
2014-09-02 14:30:00,39.97,40.0,39.96,39.97,8200.0,39.97,40.0,39.96,39.97,8200.0
2014-09-02 14:35:00,39.97,39.99,39.88,39.96,17300.0,39.97,39.99,39.88,39.96,17300.0
2014-09-02 14:40:00,39.95,40.0,39.95,39.99,6500.0,39.95,40.0,39.95,39.99,6500.0
2014-09-02 14:45:00,40.0,40.05,39.97,40.05,16300.0,40.0,40.05,39.97,40.05,16300.0
2014-09-02 14:50:00,40.04,40.05,40.01,40.01,12100.0,40.04,40.05,40.01,40.01,12100.0
2014-09-02 14:55:00,40.01,40.05,39.98,39.98,30400.0,40.01,40.05,39.98,39.98,30400.0
2014-09-02 15:00:00,39.98,40.11,39.97,40.11,27700.0,39.98,40.11,39.97,40.11,27700.0
2014-09-02 15:05:00,40.1,40.11,40.0,40.02,20000.0,40.1,40.11,40.0,40.02,20000.0
2014-09-02 15:10:00,40.02,40.02,40.0,40.0,11200.0,40.02,40.02,40.0,40.0,11200.0
2014-09-02 15:15:00,40.0,40.06,39.99,40.05,22100.0,40.0,40.06,39.99,40.05,22100.0
2014-09-02 15:20:00,40.04,40.04,40.02,40.02,7400.0,40.04,40.04,40.02,40.02,7400.0
2014-09-02 15:25:00,40.02,40.06,40.01,40.05,21200.0,40.02,40.06,40.01,40.05,21200.0
2014-09-02 15:30:00,40.05,40.07,40.01,40.01,24800.0,40.05,40.07,40.01,40.01,24800.0
2014-09-02 15:35:00,40.02,40.08,40.01,40.08,19000.0,40.02,40.08,40.01,40.08,19000.0
2014-09-02 15:40:00,40.08,40.15,40.07,40.15,36300.0,40.08,40.15,40.07,40.15,36300.0
2014-09-02 15:45:00,40.14,40.16,40.13,40.14,31600.0,40.14,40.16,40.13,40.14,31600.0
2014-09-02 15:50:00,40.13,40.15,40.09,40.14,78900.0,40.13,40.15,40.09,40.14,78900.0
2014-09-02 15:55:00,40.14,40.15,40.09,40.11,78400.0,40.14,40.15,40.09,40.11,78400.0
2014-09-03 09:30:00,40.2,40.32,39.8,39.91,152900.0,40.2,40.32,39.8,39.91,152900.0
2014-09-03 09:35:00,39.91,39.96,39.8,39.93,105300.0,39.91,39.96,39.8,39.93,105300.0
2014-09-03 09:40:00,39.93,39.94,39.74,39.76,43700.0,39.93,39.94,39.74,39.76,43700.0
2014-09-03 09:45:00,39.8,39.94,39.8,39.84,125300.0,39.8,39.94,39.8,39.84,125300.0
2014-09-03 09:50:00,39.84,39.92,39.73,39.8,21500.0,39.84,39.92,39.73,39.8,21500.0
2014-09-03 09:55:00,39.8,39.82,39.76,39.8,24100.0,39.8,39.82,39.76,39.8,24100.0
2014-09-03 10:00:00,39.78,39.79,39.64,39.72,48600.0,39.78,39.79,39.64,39.72,48600.0
2014-09-03 10:05:00,39.76,39.76,39.67,39.67,16600.0,39.76,39.76,39.67,39.67,16600.0
2014-09-03 10:10:00,39.67,39.76,39.66,39.68,12300.0,39.67,39.76,39.66,39.68,12300.0
2014-09-03 10:15:00,39.68,39.71,39.56,39.59,54300.0,39.68,39.71,39.56,39.59,54300.0
2014-09-03 10:20:00,39.58,39.58,39.39,39.49,81500.0,39.58,39.58,39.39,39.49,81500.0
2014-09-03 10:25:00,39.44,39.47,39.39,39.45,30300.0,39.44,39.47,39.39,39.45,30300.0
2014-09-03 10:30:00,39.44,39.58,39.43,39.56,33400.0,39.44,39.58,39.43,39.56,33400.0
2014-09-03 10:35:00,39.56,39.61,39.55,39.55,10400.0,39.56,39.61,39.55,39.55,10400.0
2014-09-03 10:40:00,39.55,39.55,39.47,39.48,36400.0,39.55,39.55,39.47,39.48,36400.0
2014-09-03 10:45:00,39.48,39.61,39.48,39.6,20600.0,39.48,39.61,39.48,39.6,20600.0
2014-09-03 10:50:00,39.6,39.6,39.52,39.54,14300.0,39.6,39.6,39.52,39.54,14300.0
2014-09-03 10:55:00,39.54,39.54,39.49,39.5,15700.0,39.54,39.54,39.49,39.5,15700.0
2014-09-03 11:00:00,39.52,39.52,39.44,39.44,9600.0,39.52,39.52,39.44,39.44,9600.0
2014-09-03 11:05:00,39.44,39.44,39.33,39.33,25500.0,39.44,39.44,39.33,39.33,25500.0
2014-09-03 11:10:00,39.37,39.39,39.34,39.34,14600.0,39.37,39.39,39.34,39.34,14600.0
2014-09-03 11:15:00,39.35,39.38,39.31,39.38,29200.0,39.35,39.38,39.31,39.38,29200.0
2014-09-03 11:20:00,39.39,39.49,39.38,39.41,13500.0,39.39,39.49,39.38,39.41,13500.0
2014-09-03 11:25:00,39.41,39.43,39.31,39.33,8500.0,39.41,39.43,39.31,39.33,8500.0
2014-09-03 11:30:00,39.31,39.38,39.28,39.3,22100.0,39.31,39.38,39.28,39.3,22100.0
2014-09-03 11:35:00,39.3,39.33,39.28,39.3,12100.0,39.3,39.33,39.28,39.3,12100.0
2014-09-03 11:40:00,39.3,39.35,39.29,39.29,10900.0,39.3,39.35,39.29,39.29,10900.0
2014-09-03 11:45:00,39.29,39.3,39.22,39.25,17900.0,39.29,39.3,39.22,39.25,17900.0
2014-09-03 11:50:00,39.25,39.3,39.22,39.3,20700.0,39.25,39.3,39.22,39.3,20700.0
2014-09-03 11:55:00,39.3,39.31,39.25,39.25,6500.0,39.3,39.31,39.25,39.25,6500.0
2014-09-03 12:00:00,39.25,39.28,39.24,39.28,6000.0,39.25,39.28,39.24,39.28,6000.0
2014-09-03 12:05:00,39.29,39.32,39.28,39.3,11200.0,39.29,39.32,39.28,39.3,11200.0
2014-09-03 12:10:00,39.29,39.32,39.28,39.32,8500.0,39.29,39.32,39.28,39.32,8500.0
2014-09-03 12:15:00,39.32,39.33,39.31,39.33,7400.0,39.32,39.33,39.31,39.33,7400.0
2014-09-03 12:20:00,39.34,39.41,39.31,39.4,45200.0,39.34,39.41,39.31,39.4,45200.0
2014-09-03 12:25:00,39.42,39.45,39.35,39.35,16100.0,39.42,39.45,39.35,39.35,16100.0
2014-09-03 12:30:00,39.37,39.39,39.36,39.38,12100.0,39.37,39.39,39.36,39.38,12100.0
2014-09-03 12:35:00,39.38,39.41,39.38,39.4,8300.0,39.38,39.41,39.38,39.4,8300.0
2014-09-03 12:40:00,39.4,39.45,39.4,39.42,8100.0,39.4,39.45,39.4,39.42,8100.0
2014-09-03 12:45:00,39.42,39.44,39.36,39.36,16000.0,39.42,39.44,39.36,39.36,16000.0
2014-09-03 12:50:00,39.37,39.38,39.34,39.35,10600.0,39.37,39.38,39.34,39.35,10600.0
2014-09-03 12:55:00,39.38,39.38,39.3,39.3,14600.0,39.38,39.38,39.3,39.3,14600.0
2014-09-03 13:00:00,39.33,39.33,39.31,39.33,4500.0,39.33,39.33,39.31,39.33,4500.0
2014-09-03 13:05:00,39.32,39.33,39.28,39.28,18500.0,39.32,39.33,39.28,39.28,18500.0
2014-09-03 13:10:00,39.3,39.32,39.29,39.32,25700.0,39.3,39.32,39.29,39.32,25700.0
2014-09-03 13:15:00,39.32,39.33,39.27,39.32,16700.0,39.32,39.33,39.27,39.32,16700.0
2014-09-03 13:20:00,39.33,39.33,39.25,39.26,27700.0,39.33,39.33,39.25,39.26,27700.0
2014-09-03 13:25:00,39.26,39.29,39.25,39.26,18000.0,39.26,39.29,39.25,39.26,18000.0
2014-09-03 13:30:00,39.26,39.28,39.26,39.27,8700.0,39.26,39.28,39.26,39.27,8700.0
2014-09-03 13:35:00,39.27,39.28,39.26,39.28,9500.0,39.27,39.28,39.26,39.28,9500.0
2014-09-03 13:40:00,39.27,39.28,39.26,39.27,10800.0,39.27,39.28,39.26,39.27,10800.0
2014-09-03 13:45:00,39.27,39.28,39.24,39.25,36700.0,39.27,39.28,39.24,39.25,36700.0
2014-09-03 13:50:00,39.25,39.27,39.21,39.21,19700.0,39.25,39.27,39.21,39.21,19700.0
2014-09-03 13:55:00,39.21,39.23,39.2,39.23,19000.0,39.21,39.23,39.2,39.23,19000.0
2014-09-03 14:00:00,39.23,39.23,39.2,39.22,19900.0,39.23,39.23,39.2,39.22,19900.0
2014-09-03 14:05:00,39.22,39.24,39.19,39.21,34500.0,39.22,39.24,39.19,39.21,34500.0
2014-09-03 14:10:00,39.2,39.25,39.19,39.2,32800.0,39.2,39.25,39.19,39.2,32800.0
2014-09-03 14:15:00,39.21,39.27,39.21,39.25,16900.0,39.21,39.27,39.21,39.25,16900.0
2014-09-03 14:20:00,39.25,39.26,39.23,39.23,17400.0,39.25,39.26,39.23,39.23,17400.0
2014-09-03 14:25:00,39.24,39.26,39.22,39.26,23200.0,39.24,39.26,39.22,39.26,23200.0
2014-09-03 14:30:00,39.28,39.3,39.28,39.29,14400.0,39.28,39.3,39.28,39.29,14400.0
2014-09-03 14:35:00,39.28,39.29,39.26,39.26,11000.0,39.28,39.29,39.26,39.26,11000.0
2014-09-03 14:40:00,39.27,39.27,39.24,39.24,12600.0,39.27,39.27,39.24,39.24,12600.0
2014-09-03 14:45:00,39.24,39.26,39.2,39.2,30200.0,39.24,39.26,39.2,39.2,30200.0
2014-09-03 14:50:00,39.2,39.21,39.16,39.18,32300.0,39.2,39.21,39.16,39.18,32300.0
2014-09-03 14:55:00,39.18,39.18,39.11,39.12,47500.0,39.18,39.18,39.11,39.12,47500.0
2014-09-03 15:00:00,39.13,39.13,39.1,39.11,23000.0,39.13,39.13,39.1,39.11,23000.0
2014-09-03 15:05:00,39.11,39.14,39.11,39.14,24000.0,39.11,39.14,39.11,39.14,24000.0
2014-09-03 15:10:00,39.14,39.14,39.12,39.13,21800.0,39.14,39.14,39.12,39.13,21800.0
2014-09-03 15:15:00,39.13,39.15,39.11,39.15,20400.0,39.13,39.15,39.11,39.15,20400.0
2014-09-03 15:20:00,39.15,39.17,39.13,39.15,25900.0,39.15,39.17,39.13,39.15,25900.0
2014-09-03 15:25:00,39.15,39.24,39.15,39.23,46900.0,39.15,39.24,39.15,39.23,46900.0
2014-09-03 15:30:00,39.23,39.23,39.2,39.21,45200.0,39.23,39.23,39.2,39.21,45200.0
2014-09-03 15:35:00,39.21,39.21,39.19,39.19,44500.0,39.21,39.21,39.19,39.19,44500.0
2014-09-03 15:40:00,39.2,39.2,39.19,39.2,56200.0,39.2,39.2,39.19,39.2,56200.0
2014-09-03 15:45:00,39.2,39.2,39.16,39.16,37400.0,39.2,39.2,39.16,39.16,37400.0
2014-09-03 15:50:00,39.16,39.17,39.11,39.12,87800.0,39.16,39.17,39.11,39.12,87800.0
2014-09-03 15:55:00,39.13,39.18,39.1,39.13,226600.0,39.13,39.18,39.1,39.13,226600.0
2014-09-04 09:30:00,39.23,39.24,39.0,39.05,59700.0,39.23,39.24,39.0,39.05,59700.0
2014-09-04 09:35:00,39.05,39.54,39.04,39.47,63700.0,39.05,39.54,39.04,39.47,63700.0
2014-09-04 09:40:00,39.45,39.48,39.2,39.29,46200.0,39.45,39.48,39.2,39.29,46200.0
2014-09-04 09:45:00,39.29,39.44,39.25,39.34,42900.0,39.29,39.44,39.25,39.34,42900.0
2014-09-04 09:50:00,39.35,39.35,39.2,39.28,23800.0,39.35,39.35,39.2,39.28,23800.0
2014-09-04 09:55:00,39.28,39.34,39.28,39.3,30500.0,39.28,39.34,39.28,39.3,30500.0
2014-09-04 10:00:00,39.31,39.41,39.28,39.3,28500.0,39.31,39.41,39.28,39.3,28500.0
2014-09-04 10:05:00,39.3,39.4,39.3,39.36,15500.0,39.3,39.4,39.3,39.36,15500.0
2014-09-04 10:10:00,39.35,39.39,39.24,39.31,39800.0,39.35,39.39,39.24,39.31,39800.0
2014-09-04 10:15:00,39.32,39.41,39.32,39.32,27400.0,39.32,39.41,39.32,39.32,27400.0
2014-09-04 10:20:00,39.34,39.35,39.25,39.34,27700.0,39.34,39.35,39.25,39.34,27700.0
2014-09-04 10:25:00,39.33,39.36,39.27,39.27,30200.0,39.33,39.36,39.27,39.27,30200.0
2014-09-04 10:30:00,39.28,39.31,39.24,39.24,13600.0,39.28,39.31,39.24,39.24,13600.0
2014-09-04 10:35:00,39.23,39.28,39.23,39.26,15300.0,39.23,39.28,39.23,39.26,15300.0
2014-09-04 10:40:00,39.26,39.27,39.19,39.23,29100.0,39.26,39.27,39.19,39.23,29100.0
2014-09-04 10:45:00,39.23,39.32,39.23,39.31,38300.0,39.23,39.32,39.23,39.31,38300.0
2014-09-04 10:50:00,39.32,39.41,39.3,39.37,44800.0,39.32,39.41,39.3,39.37,44800.0
2014-09-04 10:55:00,39.36,39.36,39.3,39.33,7800.0,39.36,39.36,39.3,39.33,7800.0
2014-09-04 11:00:00,39.33,39.41,39.3,39.4,22100.0,39.33,39.41,39.3,39.4,22100.0
2014-09-04 11:05:00,39.39,39.49,39.37,39.39,39100.0,39.39,39.49,39.37,39.39,39100.0
2014-09-04 11:10:00,39.39,39.41,39.35,39.39,30400.0,39.39,39.41,39.35,39.39,30400.0
2014-09-04 11:15:00,39.39,39.41,39.31,39.38,20700.0,39.39,39.41,39.31,39.38,20700.0
2014-09-04 11:20:00,39.38,39.41,39.32,39.41,14000.0,39.38,39.41,39.32,39.41,14000.0
2014-09-04 11:25:00,39.41,39.41,39.35,39.36,15600.0,39.41,39.41,39.35,39.36,15600.0
2014-09-04 11:30:00,39.35,39.4,39.34,39.4,5900.0,39.35,39.4,39.34,39.4,5900.0
2014-09-04 11:35:00,39.39,39.41,39.34,39.4,18300.0,39.39,39.41,39.34,39.4,18300.0
2014-09-04 11:40:00,39.4,39.41,39.34,39.34,12100.0,39.4,39.41,39.34,39.34,12100.0
2014-09-04 11:45:00,39.34,39.37,39.3,39.35,15100.0,39.34,39.37,39.3,39.35,15100.0
2014-09-04 11:50:00,39.34,39.37,39.32,39.35,16300.0,39.34,39.37,39.32,39.35,16300.0
2014-09-04 11:55:00,39.35,39.38,39.34,39.34,13800.0,39.35,39.38,39.34,39.34,13800.0
2014-09-04 12:00:00,39.36,39.39,39.35,39.36,15800.0,39.36,39.39,39.35,39.36,15800.0
2014-09-04 12:05:00,39.36,39.38,39.36,39.38,12800.0,39.36,39.38,39.36,39.38,12800.0
2014-09-04 12:10:00,39.38,39.4,39.37,39.37,8500.0,39.38,39.4,39.37,39.37,8500.0
2014-09-04 12:15:00,39.38,39.39,39.35,39.36,5800.0,39.38,39.39,39.35,39.36,5800.0
2014-09-04 12:20:00,39.36,39.37,39.27,39.28,15500.0,39.36,39.37,39.27,39.28,15500.0
2014-09-04 12:25:00,39.27,39.3,39.25,39.3,6400.0,39.27,39.3,39.25,39.3,6400.0
2014-09-04 12:30:00,39.28,39.34,39.28,39.32,7800.0,39.28,39.34,39.28,39.32,7800.0
2014-09-04 12:35:00,39.31,39.36,39.31,39.36,6500.0,39.31,39.36,39.31,39.36,6500.0
2014-09-04 12:40:00,39.36,39.36,39.29,39.3,5400.0,39.36,39.36,39.29,39.3,5400.0
2014-09-04 12:45:00,39.29,39.3,39.24,39.24,11000.0,39.29,39.3,39.24,39.24,11000.0
2014-09-04 12:50:00,39.25,39.33,39.25,39.33,9500.0,39.25,39.33,39.25,39.33,9500.0
2014-09-04 12:55:00,39.32,39.32,39.29,39.29,9300.0,39.32,39.32,39.29,39.29,9300.0
2014-09-04 13:00:00,39.31,39.34,39.31,39.33,11000.0,39.31,39.34,39.31,39.33,11000.0
2014-09-04 13:05:00,39.34,39.36,39.31,39.36,7900.0,39.34,39.36,39.31,39.36,7900.0
2014-09-04 13:10:00,39.35,39.38,39.35,39.38,13600.0,39.35,39.38,39.35,39.38,13600.0
2014-09-04 13:15:00,39.38,39.4,39.38,39.4,13900.0,39.38,39.4,39.38,39.4,13900.0
2014-09-04 13:20:00,39.4,39.41,39.35,39.35,11900.0,39.4,39.41,39.35,39.35,11900.0
2014-09-04 13:25:00,39.35,39.39,39.35,39.36,8200.0,39.35,39.39,39.35,39.36,8200.0
2014-09-04 13:30:00,39.37,39.38,39.35,39.35,13400.0,39.37,39.38,39.35,39.35,13400.0
2014-09-04 13:35:00,39.35,39.36,39.33,39.36,13000.0,39.35,39.36,39.33,39.36,13000.0
2014-09-04 13:40:00,39.37,39.41,39.36,39.37,22200.0,39.37,39.41,39.36,39.37,22200.0
2014-09-04 13:45:00,39.37,39.37,39.32,39.32,14100.0,39.37,39.37,39.32,39.32,14100.0
2014-09-04 13:50:00,39.33,39.38,39.32,39.37,17900.0,39.33,39.38,39.32,39.37,17900.0
2014-09-04 13:55:00,39.37,39.38,39.36,39.36,23900.0,39.37,39.38,39.36,39.36,23900.0
2014-09-04 14:00:00,39.37,39.38,39.36,39.38,29300.0,39.37,39.38,39.36,39.38,29300.0
2014-09-04 14:05:00,39.38,39.38,39.34,39.37,19300.0,39.38,39.38,39.34,39.37,19300.0
2014-09-04 14:10:00,39.36,39.38,39.36,39.38,15800.0,39.36,39.38,39.36,39.38,15800.0
2014-09-04 14:15:00,39.38,39.38,39.36,39.36,16700.0,39.38,39.38,39.36,39.36,16700.0
2014-09-04 14:20:00,39.37,39.38,39.35,39.35,16200.0,39.37,39.38,39.35,39.35,16200.0
2014-09-04 14:25:00,39.36,39.37,39.28,39.3,26000.0,39.36,39.37,39.28,39.3,26000.0
2014-09-04 14:30:00,39.31,39.31,39.21,39.22,13000.0,39.31,39.31,39.21,39.22,13000.0
2014-09-04 14:35:00,39.22,39.25,39.16,39.18,34300.0,39.22,39.25,39.16,39.18,34300.0
2014-09-04 14:40:00,39.18,39.19,39.09,39.12,51300.0,39.18,39.19,39.09,39.12,51300.0
2014-09-04 14:45:00,39.12,39.16,39.12,39.16,26800.0,39.12,39.16,39.12,39.16,26800.0
2014-09-04 14:50:00,39.16,39.17,39.13,39.13,21900.0,39.16,39.17,39.13,39.13,21900.0
2014-09-04 14:55:00,39.13,39.14,39.11,39.11,10700.0,39.13,39.14,39.11,39.11,10700.0
2014-09-04 15:00:00,39.11,39.17,39.1,39.17,32800.0,39.11,39.17,39.1,39.17,32800.0
2014-09-04 15:05:00,39.17,39.17,39.12,39.14,17900.0,39.17,39.17,39.12,39.14,17900.0
2014-09-04 15:10:00,39.14,39.16,39.08,39.09,26900.0,39.14,39.16,39.08,39.09,26900.0
2014-09-04 15:15:00,39.09,39.16,39.07,39.08,37900.0,39.09,39.16,39.07,39.08,37900.0
2014-09-04 15:20:00,39.07,39.15,39.07,39.14,75700.0,39.07,39.15,39.07,39.14,75700.0
2014-09-04 15:25:00,39.14,39.18,39.13,39.15,53300.0,39.14,39.18,39.13,39.15,53300.0
2014-09-04 15:30:00,39.15,39.15,39.07,39.1,69500.0,39.15,39.15,39.07,39.1,69500.0
2014-09-04 15:35:00,39.09,39.11,39.09,39.1,32000.0,39.09,39.11,39.09,39.1,32000.0
2014-09-04 15:40:00,39.1,39.1,38.97,39.0,113100.0,39.1,39.1,38.97,39.0,113100.0
2014-09-04 15:45:00,39.0,39.07,38.99,39.05,40400.0,39.0,39.07,38.99,39.05,40400.0
2014-09-04 15:50:00,39.05,39.07,39.02,39.04,66500.0,39.05,39.07,39.02,39.04,66500.0
2014-09-04 15:55:00,39.05,39.06,39.02,39.04,118600.0,39.05,39.06,39.02,39.04,118600.0
2014-09-05 09:30:00,38.85,39.2,38.68,38.69,53300.0,38.85,39.2,38.68,38.69,53300.0
2014-09-05 09:35:00,38.69,38.72,38.51,38.57,52100.0,38.69,38.72,38.51,38.57,52100.0
2014-09-05 09:40:00,38.54,38.8,38.54,38.8,120000.0,38.54,38.8,38.54,38.8,120000.0
2014-09-05 09:45:00,38.8,38.82,38.7,38.79,32400.0,38.8,38.82,38.7,38.79,32400.0
2014-09-05 09:50:00,38.79,38.82,38.74,38.74,29200.0,38.79,38.82,38.74,38.74,29200.0
2014-09-05 09:55:00,38.76,38.92,38.75,38.91,31100.0,38.76,38.92,38.75,38.91,31100.0
2014-09-05 10:00:00,38.9,38.96,38.87,38.87,19900.0,38.9,38.96,38.87,38.87,19900.0
2014-09-05 10:05:00,38.87,38.87,38.8,38.82,13000.0,38.87,38.87,38.8,38.82,13000.0
2014-09-05 10:10:00,38.81,38.84,38.76,38.76,15300.0,38.81,38.84,38.76,38.76,15300.0
2014-09-05 10:15:00,38.76,38.82,38.71,38.72,24400.0,38.76,38.82,38.71,38.72,24400.0
2014-09-05 10:20:00,38.74,38.81,38.74,38.79,16600.0,38.74,38.81,38.74,38.79,16600.0
2014-09-05 10:25:00,38.78,38.81,38.74,38.77,17900.0,38.78,38.81,38.74,38.77,17900.0
2014-09-05 10:30:00,38.79,38.8,38.72,38.74,17900.0,38.79,38.8,38.72,38.74,17900.0
2014-09-05 10:35:00,38.75,38.78,38.64,38.64,25200.0,38.75,38.78,38.64,38.64,25200.0
2014-09-05 10:40:00,38.63,38.66,38.62,38.66,8900.0,38.63,38.66,38.62,38.66,8900.0
2014-09-05 10:45:00,38.64,38.7,38.61,38.63,22600.0,38.64,38.7,38.61,38.63,22600.0
2014-09-05 10:50:00,38.63,38.8,38.63,38.79,13600.0,38.63,38.8,38.63,38.79,13600.0
2014-09-05 10:55:00,38.79,38.8,38.73,38.76,15700.0,38.79,38.8,38.73,38.76,15700.0
2014-09-05 11:00:00,38.76,38.89,38.75,38.88,18700.0,38.76,38.89,38.75,38.88,18700.0
2014-09-05 11:05:00,38.89,38.91,38.81,38.88,24900.0,38.89,38.91,38.81,38.88,24900.0
2014-09-05 11:10:00,38.88,38.94,38.87,38.93,16100.0,38.88,38.94,38.87,38.93,16100.0
2014-09-05 11:15:00,38.93,38.94,38.87,38.88,13900.0,38.93,38.94,38.87,38.88,13900.0
2014-09-05 11:20:00,38.88,38.97,38.88,38.97,5900.0,38.88,38.97,38.88,38.97,5900.0
2014-09-05 11:25:00,38.97,38.99,38.96,38.97,7600.0,38.97,38.99,38.96,38.97,7600.0
2014-09-05 11:30:00,38.97,39.02,38.93,38.94,8200.0,38.97,39.02,38.93,38.94,8200.0
2014-09-05 11:35:00,38.95,39.0,38.95,38.99,11600.0,38.95,39.0,38.95,38.99,11600.0
2014-09-05 11:40:00,39.0,39.01,38.97,39.0,17700.0,39.0,39.01,38.97,39.0,17700.0
2014-09-05 11:45:00,39.0,39.0,38.97,39.0,3900.0,39.0,39.0,38.97,39.0,3900.0
2014-09-05 11:50:00,39.0,39.0,38.91,38.97,20400.0,39.0,39.0,38.91,38.97,20400.0
2014-09-05 11:55:00,38.97,38.99,38.93,38.98,17300.0,38.97,38.99,38.93,38.98,17300.0
2014-09-05 12:00:00,38.99,39.01,38.98,38.98,7200.0,38.99,39.01,38.98,38.98,7200.0
2014-09-05 12:05:00,38.97,38.98,38.92,38.95,12300.0,38.97,38.98,38.92,38.95,12300.0
2014-09-05 12:10:00,38.96,38.99,38.96,38.98,4000.0,38.96,38.99,38.96,38.98,4000.0
2014-09-05 12:15:00,38.98,38.98,38.95,38.95,11100.0,38.98,38.98,38.95,38.95,11100.0
2014-09-05 12:20:00,38.96,38.97,38.94,38.97,8800.0,38.96,38.97,38.94,38.97,8800.0
2014-09-05 12:25:00,38.96,38.99,38.95,38.98,2600.0,38.96,38.99,38.95,38.98,2600.0
2014-09-05 12:30:00,38.99,39.04,38.98,39.03,16100.0,38.99,39.04,38.98,39.03,16100.0
2014-09-05 12:35:00,39.03,39.06,39.03,39.06,11800.0,39.03,39.06,39.03,39.06,11800.0
2014-09-05 12:40:00,39.04,39.05,39.02,39.05,11200.0,39.04,39.05,39.02,39.05,11200.0
2014-09-05 12:45:00,39.06,39.06,39.02,39.05,12100.0,39.06,39.06,39.02,39.05,12100.0
2014-09-05 12:50:00,39.05,39.06,38.99,39.05,24500.0,39.05,39.06,38.99,39.05,24500.0
2014-09-05 12:55:00,39.07,39.21,39.07,39.19,27700.0,39.07,39.21,39.07,39.19,27700.0
2014-09-05 13:00:00,39.19,39.19,39.15,39.16,16300.0,39.19,39.19,39.15,39.16,16300.0
2014-09-05 13:05:00,39.17,39.21,39.17,39.2,8300.0,39.17,39.21,39.17,39.2,8300.0
2014-09-05 13:10:00,39.19,39.19,39.12,39.15,41300.0,39.19,39.19,39.12,39.15,41300.0
2014-09-05 13:15:00,39.13,39.16,39.13,39.15,7000.0,39.13,39.16,39.13,39.15,7000.0
2014-09-05 13:20:00,39.15,39.15,39.12,39.12,6500.0,39.15,39.15,39.12,39.12,6500.0
2014-09-05 13:25:00,39.12,39.12,39.07,39.07,3200.0,39.12,39.12,39.07,39.07,3200.0
2014-09-05 13:30:00,39.08,39.08,39.03,39.03,3800.0,39.08,39.08,39.03,39.03,3800.0
2014-09-05 13:35:00,39.04,39.06,39.0,39.02,12700.0,39.04,39.06,39.0,39.02,12700.0
2014-09-05 13:40:00,39.03,39.05,39.01,39.01,4900.0,39.03,39.05,39.01,39.01,4900.0
2014-09-05 13:45:00,39.02,39.03,38.99,39.01,12500.0,39.02,39.03,38.99,39.01,12500.0
2014-09-05 13:50:00,39.02,39.02,38.99,39.01,15500.0,39.02,39.02,38.99,39.01,15500.0
2014-09-05 13:55:00,39.01,39.1,38.99,39.1,17300.0,39.01,39.1,38.99,39.1,17300.0
2014-09-05 14:00:00,39.1,39.16,39.1,39.15,50300.0,39.1,39.16,39.1,39.15,50300.0
2014-09-05 14:05:00,39.18,39.2,39.14,39.15,21100.0,39.18,39.2,39.14,39.15,21100.0
2014-09-05 14:10:00,39.15,39.17,39.1,39.12,17200.0,39.15,39.17,39.1,39.12,17200.0
2014-09-05 14:15:00,39.12,39.16,39.09,39.09,20500.0,39.12,39.16,39.09,39.09,20500.0
2014-09-05 14:20:00,39.12,39.17,39.11,39.13,12100.0,39.12,39.17,39.11,39.13,12100.0
2014-09-05 14:25:00,39.14,39.15,39.14,39.15,10200.0,39.14,39.15,39.14,39.15,10200.0
2014-09-05 14:30:00,39.15,39.16,39.1,39.12,19700.0,39.15,39.16,39.1,39.12,19700.0
2014-09-05 14:35:00,39.13,39.15,39.12,39.14,7900.0,39.13,39.15,39.12,39.14,7900.0
2014-09-05 14:40:00,39.14,39.15,39.12,39.12,19100.0,39.14,39.15,39.12,39.12,19100.0
2014-09-05 14:45:00,39.12,39.15,39.11,39.13,14400.0,39.12,39.15,39.11,39.13,14400.0
2014-09-05 14:50:00,39.13,39.13,39.11,39.11,10200.0,39.13,39.13,39.11,39.11,10200.0
2014-09-05 14:55:00,39.11,39.12,39.1,39.12,20700.0,39.11,39.12,39.1,39.12,20700.0
2014-09-05 15:00:00,39.12,39.15,39.11,39.15,14000.0,39.12,39.15,39.11,39.15,14000.0
2014-09-05 15:05:00,39.15,39.21,39.15,39.19,30800.0,39.15,39.21,39.15,39.19,30800.0
2014-09-05 15:10:00,39.2,39.2,39.14,39.18,18800.0,39.2,39.2,39.14,39.18,18800.0
2014-09-05 15:15:00,39.17,39.19,39.16,39.16,19600.0,39.17,39.19,39.16,39.16,19600.0
2014-09-05 15:20:00,39.16,39.16,39.14,39.14,17800.0,39.16,39.16,39.14,39.14,17800.0
2014-09-05 15:25:00,39.14,39.17,39.14,39.16,16200.0,39.14,39.17,39.14,39.16,16200.0
2014-09-05 15:30:00,39.15,39.17,39.14,39.16,21400.0,39.15,39.17,39.14,39.16,21400.0
2014-09-05 15:35:00,39.16,39.18,39.16,39.16,15900.0,39.16,39.18,39.16,39.16,15900.0
2014-09-05 15:40:00,39.17,39.17,39.15,39.17,26200.0,39.17,39.17,39.15,39.17,26200.0
2014-09-05 15:45:00,39.17,39.17,39.15,39.17,47400.0,39.17,39.17,39.15,39.17,47400.0
2014-09-05 15:50:00,39.16,39.17,39.13,39.15,65100.0,39.16,39.17,39.13,39.15,65100.0
2014-09-05 15:55:00,39.15,39.21,39.14,39.15,140800.0,39.15,39.21,39.14,39.15,140800.0
2014-09-08 09:30:00,39.16,39.31,39.15,39.24,56200.0,39.16,39.31,39.15,39.24,56200.0
2014-09-08 09:35:00,39.24,39.43,39.13,39.42,37600.0,39.24,39.43,39.13,39.42,37600.0
2014-09-08 09:40:00,39.38,39.42,39.24,39.25,132500.0,39.38,39.42,39.24,39.25,132500.0
2014-09-08 09:45:00,39.27,39.37,39.24,39.3,28300.0,39.27,39.37,39.24,39.3,28300.0
2014-09-08 09:50:00,39.29,39.37,39.25,39.3,19500.0,39.29,39.37,39.25,39.3,19500.0
2014-09-08 09:55:00,39.31,39.33,39.23,39.24,28000.0,39.31,39.33,39.23,39.24,28000.0
2014-09-08 10:00:00,39.24,39.38,39.15,39.18,38100.0,39.24,39.38,39.15,39.18,38100.0
2014-09-08 10:05:00,39.18,39.19,39.14,39.14,34400.0,39.18,39.19,39.14,39.14,34400.0
2014-09-08 10:10:00,39.15,39.17,39.04,39.05,30800.0,39.15,39.17,39.04,39.05,30800.0
2014-09-08 10:15:00,39.05,39.1,39.02,39.03,24500.0,39.05,39.1,39.02,39.03,24500.0
2014-09-08 10:20:00,39.03,39.12,39.03,39.07,34500.0,39.03,39.12,39.03,39.07,34500.0
2014-09-08 10:25:00,39.07,39.17,39.07,39.16,36600.0,39.07,39.17,39.07,39.16,36600.0
2014-09-08 10:30:00,39.15,39.17,39.13,39.13,18800.0,39.15,39.17,39.13,39.13,18800.0
2014-09-08 10:35:00,39.15,39.17,39.13,39.14,23000.0,39.15,39.17,39.13,39.14,23000.0
2014-09-08 10:40:00,39.17,39.17,39.13,39.15,16900.0,39.17,39.17,39.13,39.15,16900.0
2014-09-08 10:45:00,39.15,39.21,39.15,39.19,11100.0,39.15,39.21,39.15,39.19,11100.0
2014-09-08 10:50:00,39.2,39.23,39.19,39.2,14400.0,39.2,39.23,39.19,39.2,14400.0
2014-09-08 10:55:00,39.2,39.28,39.2,39.23,12600.0,39.2,39.28,39.2,39.23,12600.0
2014-09-08 11:00:00,39.23,39.24,39.17,39.22,9100.0,39.23,39.24,39.17,39.22,9100.0
2014-09-08 11:05:00,39.22,39.22,39.17,39.19,35400.0,39.22,39.22,39.17,39.19,35400.0
2014-09-08 11:10:00,39.17,39.2,39.16,39.17,5300.0,39.17,39.2,39.16,39.17,5300.0
2014-09-08 11:15:00,39.17,39.2,39.16,39.19,23400.0,39.17,39.2,39.16,39.19,23400.0
2014-09-08 11:20:00,39.2,39.2,39.17,39.17,30900.0,39.2,39.2,39.17,39.17,30900.0
2014-09-08 11:25:00,39.19,39.2,39.17,39.17,14000.0,39.19,39.2,39.17,39.17,14000.0
2014-09-08 11:30:00,39.19,39.2,39.17,39.19,10900.0,39.19,39.2,39.17,39.19,10900.0
2014-09-08 11:35:00,39.19,39.2,39.17,39.18,16900.0,39.19,39.2,39.17,39.18,16900.0
2014-09-08 11:40:00,39.19,39.19,39.16,39.17,11500.0,39.19,39.19,39.16,39.17,11500.0
2014-09-08 11:45:00,39.17,39.18,39.09,39.1,27200.0,39.17,39.18,39.09,39.1,27200.0
2014-09-08 11:50:00,39.11,39.12,39.04,39.1,16800.0,39.11,39.12,39.04,39.1,16800.0
2014-09-08 11:55:00,39.1,39.12,39.1,39.11,12300.0,39.1,39.12,39.1,39.11,12300.0
2014-09-08 12:00:00,39.12,39.15,39.09,39.1,56300.0,39.12,39.15,39.09,39.1,56300.0
2014-09-08 12:05:00,39.09,39.1,39.08,39.09,10700.0,39.09,39.1,39.08,39.09,10700.0
2014-09-08 12:10:00,39.09,39.14,39.09,39.13,20500.0,39.09,39.14,39.09,39.13,20500.0
2014-09-08 12:15:00,39.1,39.14,39.09,39.13,6600.0,39.1,39.14,39.09,39.13,6600.0
2014-09-08 12:20:00,39.14,39.15,39.13,39.14,5500.0,39.14,39.15,39.13,39.14,5500.0
2014-09-08 12:25:00,39.14,39.21,39.13,39.21,29100.0,39.14,39.21,39.13,39.21,29100.0
2014-09-08 12:30:00,39.21,39.26,39.21,39.25,13100.0,39.21,39.26,39.21,39.25,13100.0
2014-09-08 12:35:00,39.25,39.26,39.21,39.21,9900.0,39.25,39.26,39.21,39.21,9900.0
2014-09-08 12:40:00,39.23,39.25,39.21,39.25,10600.0,39.23,39.25,39.21,39.25,10600.0
2014-09-08 12:45:00,39.25,39.25,39.16,39.16,6100.0,39.25,39.25,39.16,39.16,6100.0
2014-09-08 12:50:00,39.15,39.18,39.14,39.16,4800.0,39.15,39.18,39.14,39.16,4800.0
2014-09-08 12:55:00,39.15,39.16,39.15,39.16,5400.0,39.15,39.16,39.15,39.16,5400.0
2014-09-08 13:00:00,39.16,39.19,39.15,39.16,14500.0,39.16,39.19,39.15,39.16,14500.0
2014-09-08 13:05:00,39.17,39.2,39.14,39.17,17100.0,39.17,39.2,39.14,39.17,17100.0
2014-09-08 13:10:00,39.15,39.2,39.14,39.2,10900.0,39.15,39.2,39.14,39.2,10900.0
2014-09-08 13:15:00,39.19,39.19,39.14,39.15,18000.0,39.19,39.19,39.14,39.15,18000.0
2014-09-08 13:20:00,39.14,39.17,39.14,39.17,6700.0,39.14,39.17,39.14,39.17,6700.0
2014-09-08 13:25:00,39.16,39.18,39.14,39.15,14600.0,39.16,39.18,39.14,39.15,14600.0
2014-09-08 13:30:00,39.14,39.15,39.11,39.11,5600.0,39.14,39.15,39.11,39.11,5600.0
2014-09-08 13:35:00,39.11,39.16,39.09,39.15,12900.0,39.11,39.16,39.09,39.15,12900.0
2014-09-08 13:40:00,39.15,39.16,39.13,39.15,17000.0,39.15,39.16,39.13,39.15,17000.0
2014-09-08 13:45:00,39.15,39.18,39.14,39.16,44500.0,39.15,39.18,39.14,39.16,44500.0
2014-09-08 13:50:00,39.17,39.18,39.15,39.17,10400.0,39.17,39.18,39.15,39.17,10400.0
2014-09-08 13:55:00,39.18,39.2,39.17,39.19,13600.0,39.18,39.2,39.17,39.19,13600.0
2014-09-08 14:00:00,39.18,39.2,39.15,39.19,27300.0,39.18,39.2,39.15,39.19,27300.0
2014-09-08 14:05:00,39.19,39.21,39.18,39.19,13500.0,39.19,39.21,39.18,39.19,13500.0
2014-09-08 14:10:00,39.19,39.2,39.15,39.2,12200.0,39.19,39.2,39.15,39.2,12200.0
2014-09-08 14:15:00,39.2,39.23,39.19,39.23,11900.0,39.2,39.23,39.19,39.23,11900.0
2014-09-08 14:20:00,39.22,39.23,39.19,39.19,18400.0,39.22,39.23,39.19,39.19,18400.0
2014-09-08 14:25:00,39.19,39.21,39.19,39.2,25600.0,39.19,39.21,39.19,39.2,25600.0
2014-09-08 14:30:00,39.2,39.23,39.19,39.21,13900.0,39.2,39.23,39.19,39.21,13900.0
2014-09-08 14:35:00,39.2,39.24,39.2,39.2,14000.0,39.2,39.24,39.2,39.2,14000.0
2014-09-08 14:40:00,39.19,39.22,39.19,39.22,11100.0,39.19,39.22,39.19,39.22,11100.0
2014-09-08 14:45:00,39.21,39.22,39.19,39.2,20500.0,39.21,39.22,39.19,39.2,20500.0
2014-09-08 14:50:00,39.2,39.22,39.19,39.2,18100.0,39.2,39.22,39.19,39.2,18100.0
2014-09-08 14:55:00,39.2,39.21,39.2,39.2,11900.0,39.2,39.21,39.2,39.2,11900.0
2014-09-08 15:00:00,39.21,39.24,39.2,39.22,44100.0,39.21,39.24,39.2,39.22,44100.0
2014-09-08 15:05:00,39.22,39.23,39.18,39.22,19600.0,39.22,39.23,39.18,39.22,19600.0
2014-09-08 15:10:00,39.22,39.25,39.2,39.21,14100.0,39.22,39.25,39.2,39.21,14100.0
2014-09-08 15:15:00,39.21,39.24,39.2,39.22,27600.0,39.21,39.24,39.2,39.22,27600.0
2014-09-08 15:20:00,39.21,39.27,39.19,39.2,85300.0,39.21,39.27,39.19,39.2,85300.0
2014-09-08 15:25:00,39.21,39.25,39.19,39.24,63300.0,39.21,39.25,39.19,39.24,63300.0
2014-09-08 15:30:00,39.23,39.24,39.18,39.19,94400.0,39.23,39.24,39.18,39.19,94400.0
2014-09-08 15:35:00,39.18,39.2,39.11,39.12,74700.0,39.18,39.2,39.11,39.12,74700.0
2014-09-08 15:40:00,39.12,39.15,39.08,39.1,36700.0,39.12,39.15,39.08,39.1,36700.0
2014-09-08 15:45:00,39.1,39.14,39.06,39.1,99500.0,39.1,39.14,39.06,39.1,99500.0
2014-09-08 15:50:00,39.11,39.12,39.02,39.04,177900.0,39.11,39.12,39.02,39.04,177900.0
2014-09-08 15:55:00,39.05,39.07,39.02,39.07,195500.0,39.05,39.07,39.02,39.07,195500.0
2014-09-09 09:30:00,39.02,39.1,38.75,38.88,39300.0,39.02,39.1,38.75,38.88,39300.0
2014-09-09 09:35:00,38.89,39.05,38.81,38.97,62000.0,38.89,39.05,38.81,38.97,62000.0
2014-09-09 09:40:00,38.97,39.06,38.91,39.03,23600.0,38.97,39.06,38.91,39.03,23600.0
2014-09-09 09:45:00,39.03,39.04,38.94,39.0,43100.0,39.03,39.04,38.94,39.0,43100.0
2014-09-09 09:50:00,38.96,39.04,38.95,39.01,40800.0,38.96,39.04,38.95,39.01,40800.0
2014-09-09 09:55:00,39.0,39.04,38.91,38.98,24100.0,39.0,39.04,38.91,38.98,24100.0
2014-09-09 10:00:00,38.93,38.96,38.86,38.9,24000.0,38.93,38.96,38.86,38.9,24000.0
2014-09-09 10:05:00,38.88,38.91,38.85,38.87,21800.0,38.88,38.91,38.85,38.87,21800.0
2014-09-09 10:10:00,38.9,38.9,38.82,38.86,22600.0,38.9,38.9,38.82,38.86,22600.0
2014-09-09 10:15:00,38.85,38.9,38.8,38.87,17200.0,38.85,38.9,38.8,38.87,17200.0
2014-09-09 10:20:00,38.87,38.88,38.81,38.87,10700.0,38.87,38.88,38.81,38.87,10700.0
2014-09-09 10:25:00,38.84,38.84,38.73,38.79,41600.0,38.84,38.84,38.73,38.79,41600.0
2014-09-09 10:30:00,38.8,38.8,38.75,38.77,36900.0,38.8,38.8,38.75,38.77,36900.0
2014-09-09 10:35:00,38.79,38.87,38.78,38.87,35100.0,38.79,38.87,38.78,38.87,35100.0
2014-09-09 10:40:00,38.85,38.93,38.81,38.93,12200.0,38.85,38.93,38.81,38.93,12200.0
2014-09-09 10:45:00,38.94,38.94,38.86,38.9,13900.0,38.94,38.94,38.86,38.9,13900.0
2014-09-09 10:50:00,38.89,39.0,38.89,38.98,11100.0,38.89,39.0,38.89,38.98,11100.0
2014-09-09 10:55:00,38.98,39.0,38.94,38.95,25100.0,38.98,39.0,38.94,38.95,25100.0
2014-09-09 11:00:00,38.93,38.94,38.85,38.93,14900.0,38.93,38.94,38.85,38.93,14900.0
2014-09-09 11:05:00,38.91,38.94,38.87,38.89,10400.0,38.91,38.94,38.87,38.89,10400.0
2014-09-09 11:10:00,38.89,38.94,38.88,38.92,6200.0,38.89,38.94,38.88,38.92,6200.0
2014-09-09 11:15:00,38.93,38.95,38.83,38.85,28500.0,38.93,38.95,38.83,38.85,28500.0
2014-09-09 11:20:00,38.85,38.9,38.85,38.89,8800.0,38.85,38.9,38.85,38.89,8800.0
2014-09-09 11:25:00,38.89,38.91,38.87,38.88,10600.0,38.89,38.91,38.87,38.88,10600.0
2014-09-09 11:30:00,38.89,38.89,38.85,38.88,16400.0,38.89,38.89,38.85,38.88,16400.0
2014-09-09 11:35:00,38.88,38.89,38.78,38.79,27500.0,38.88,38.89,38.78,38.79,27500.0
2014-09-09 11:40:00,38.79,38.87,38.79,38.84,31100.0,38.79,38.87,38.79,38.84,31100.0
2014-09-09 11:45:00,38.84,38.89,38.83,38.89,8800.0,38.84,38.89,38.83,38.89,8800.0
2014-09-09 11:50:00,38.9,38.9,38.8,38.8,9600.0,38.9,38.9,38.8,38.8,9600.0
2014-09-09 11:55:00,38.81,38.83,38.78,38.78,10800.0,38.81,38.83,38.78,38.78,10800.0
2014-09-09 12:00:00,38.77,38.78,38.73,38.75,18300.0,38.77,38.78,38.73,38.75,18300.0
2014-09-09 12:05:00,38.76,38.79,38.74,38.78,7700.0,38.76,38.79,38.74,38.78,7700.0
2014-09-09 12:10:00,38.79,38.8,38.73,38.73,7700.0,38.79,38.8,38.73,38.73,7700.0
2014-09-09 12:15:00,38.75,38.75,38.7,38.71,14600.0,38.75,38.75,38.7,38.71,14600.0
2014-09-09 12:20:00,38.7,38.75,38.66,38.74,17800.0,38.7,38.75,38.66,38.74,17800.0
2014-09-09 12:25:00,38.74,38.75,38.73,38.73,6800.0,38.74,38.75,38.73,38.73,6800.0
2014-09-09 12:30:00,38.74,38.75,38.71,38.72,13900.0,38.74,38.75,38.71,38.72,13900.0
2014-09-09 12:35:00,38.71,38.71,38.68,38.71,14500.0,38.71,38.71,38.68,38.71,14500.0
2014-09-09 12:40:00,38.71,38.76,38.7,38.75,18500.0,38.71,38.76,38.7,38.75,18500.0
2014-09-09 12:45:00,38.76,38.78,38.72,38.75,29300.0,38.76,38.78,38.72,38.75,29300.0
2014-09-09 12:50:00,38.77,38.8,38.73,38.74,6700.0,38.77,38.8,38.73,38.74,6700.0
2014-09-09 12:55:00,38.74,38.78,38.74,38.76,6200.0,38.74,38.78,38.74,38.76,6200.0
2014-09-09 13:00:00,38.76,38.8,38.76,38.77,17700.0,38.76,38.8,38.76,38.77,17700.0
2014-09-09 13:05:00,38.78,38.81,38.75,38.76,24500.0,38.78,38.81,38.75,38.76,24500.0
2014-09-09 13:10:00,38.76,38.8,38.76,38.8,16500.0,38.76,38.8,38.76,38.8,16500.0
2014-09-09 13:15:00,38.8,38.81,38.76,38.79,8400.0,38.8,38.81,38.76,38.79,8400.0
2014-09-09 13:20:00,38.79,38.83,38.76,38.82,133600.0,38.79,38.83,38.76,38.82,133600.0
2014-09-09 13:25:00,38.83,38.88,38.83,38.86,13200.0,38.83,38.88,38.83,38.86,13200.0
2014-09-09 13:30:00,38.86,38.97,38.86,38.9,11700.0,38.86,38.97,38.86,38.9,11700.0
2014-09-09 13:35:00,38.9,38.95,38.9,38.95,17700.0,38.9,38.95,38.9,38.95,17700.0
2014-09-09 13:40:00,38.94,38.95,38.91,38.93,11800.0,38.94,38.95,38.91,38.93,11800.0
2014-09-09 13:45:00,38.93,38.95,38.93,38.94,17800.0,38.93,38.95,38.93,38.94,17800.0
2014-09-09 13:50:00,38.95,38.95,38.92,38.95,50900.0,38.95,38.95,38.92,38.95,50900.0
2014-09-09 13:55:00,38.95,38.98,38.92,38.94,20400.0,38.95,38.98,38.92,38.94,20400.0
2014-09-09 14:00:00,38.94,38.95,38.86,38.89,17500.0,38.94,38.95,38.86,38.89,17500.0
2014-09-09 14:05:00,38.9,38.93,38.86,38.89,39300.0,38.9,38.93,38.86,38.89,39300.0
2014-09-09 14:10:00,38.89,38.94,38.88,38.88,46800.0,38.89,38.94,38.88,38.88,46800.0
2014-09-09 14:15:00,38.87,38.92,38.87,38.9,38700.0,38.87,38.92,38.87,38.9,38700.0
2014-09-09 14:20:00,38.91,38.94,38.91,38.91,23700.0,38.91,38.94,38.91,38.91,23700.0
2014-09-09 14:25:00,38.9,38.91,38.83,38.9,15800.0,38.9,38.91,38.83,38.9,15800.0
2014-09-09 14:30:00,38.9,38.92,38.87,38.91,23700.0,38.9,38.92,38.87,38.91,23700.0
2014-09-09 14:35:00,38.89,38.93,38.88,38.93,31500.0,38.89,38.93,38.88,38.93,31500.0
2014-09-09 14:40:00,38.92,38.92,38.89,38.89,20200.0,38.92,38.92,38.89,38.89,20200.0
2014-09-09 14:45:00,38.88,38.91,38.83,38.83,35000.0,38.88,38.91,38.83,38.83,35000.0
2014-09-09 14:50:00,38.83,38.88,38.83,38.84,12700.0,38.83,38.88,38.83,38.84,12700.0
2014-09-09 14:55:00,38.82,38.9,38.81,38.9,20800.0,38.82,38.9,38.81,38.9,20800.0
2014-09-09 15:00:00,38.88,38.9,38.84,38.84,27300.0,38.88,38.9,38.84,38.84,27300.0
2014-09-09 15:05:00,38.83,38.83,38.71,38.71,24500.0,38.83,38.83,38.71,38.71,24500.0
2014-09-09 15:10:00,38.71,38.74,38.68,38.68,29300.0,38.71,38.74,38.68,38.68,29300.0
2014-09-09 15:15:00,38.69,38.69,38.6,38.62,17900.0,38.69,38.69,38.6,38.62,17900.0
2014-09-09 15:20:00,38.62,38.65,38.55,38.59,31200.0,38.62,38.65,38.55,38.59,31200.0
2014-09-09 15:25:00,38.58,38.69,38.55,38.68,38300.0,38.58,38.69,38.55,38.68,38300.0
2014-09-09 15:30:00,38.67,38.73,38.67,38.7,22500.0,38.67,38.73,38.67,38.7,22500.0
2014-09-09 15:35:00,38.69,38.75,38.63,38.65,141600.0,38.69,38.75,38.63,38.65,141600.0
2014-09-09 15:40:00,38.65,38.69,38.65,38.66,113800.0,38.65,38.69,38.65,38.66,113800.0
2014-09-09 15:45:00,38.65,38.66,38.59,38.63,70500.0,38.65,38.66,38.59,38.63,70500.0
2014-09-09 15:50:00,38.63,38.65,38.6,38.61,88900.0,38.63,38.65,38.6,38.61,88900.0
2014-09-09 15:55:00,38.62,38.69,38.62,38.67,155600.0,38.62,38.69,38.62,38.67,155600.0
2014-09-10 09:30:00,38.65,38.72,38.5,38.55,102300.0,38.65,38.72,38.5,38.55,102300.0
2014-09-10 09:35:00,38.54,38.57,38.25,38.26,78500.0,38.54,38.57,38.25,38.26,78500.0
2014-09-10 09:40:00,38.25,38.3,38.1,38.14,74300.0,38.25,38.3,38.1,38.14,74300.0
2014-09-10 09:45:00,38.15,38.28,38.12,38.12,60700.0,38.15,38.28,38.12,38.12,60700.0
2014-09-10 09:50:00,38.12,38.12,37.94,37.97,94800.0,38.12,38.12,37.94,37.97,94800.0
2014-09-10 09:55:00,37.97,38.07,37.94,38.07,83500.0,37.97,38.07,37.94,38.07,83500.0
2014-09-10 10:00:00,38.03,38.05,37.81,37.82,87100.0,38.03,38.05,37.81,37.82,87100.0
2014-09-10 10:05:00,37.81,38.2,37.81,38.17,64000.0,37.81,38.2,37.81,38.17,64000.0
2014-09-10 10:10:00,38.16,38.17,38.04,38.06,19900.0,38.16,38.17,38.04,38.06,19900.0
2014-09-10 10:15:00,38.04,38.16,38.02,38.15,33300.0,38.04,38.16,38.02,38.15,33300.0
2014-09-10 10:20:00,38.15,38.16,38.0,38.02,33600.0,38.15,38.16,38.0,38.02,33600.0
2014-09-10 10:25:00,38.03,38.18,37.98,38.1,37400.0,38.03,38.18,37.98,38.1,37400.0
2014-09-10 10:30:00,38.1,38.12,38.07,38.1,27500.0,38.1,38.12,38.07,38.1,27500.0
2014-09-10 10:35:00,38.09,38.1,37.96,37.96,82700.0,38.09,38.1,37.96,37.96,82700.0
2014-09-10 10:40:00,37.97,38.01,37.96,37.98,40000.0,37.97,38.01,37.96,37.98,40000.0
2014-09-10 10:45:00,37.99,38.03,37.92,37.94,50800.0,37.99,38.03,37.92,37.94,50800.0
2014-09-10 10:50:00,37.95,38.02,37.93,37.99,90700.0,37.95,38.02,37.93,37.99,90700.0
2014-09-10 10:55:00,38.0,38.07,37.98,38.05,218900.0,38.0,38.07,37.98,38.05,218900.0
2014-09-10 11:00:00,38.05,38.16,38.01,38.1,367700.0,38.05,38.16,38.01,38.1,367700.0
2014-09-10 11:05:00,38.13,38.13,37.95,37.98,38100.0,38.13,38.13,37.95,37.98,38100.0
2014-09-10 11:10:00,37.97,38.0,37.96,38.0,14100.0,37.97,38.0,37.96,38.0,14100.0
2014-09-10 11:15:00,38.0,38.0,37.89,37.91,31000.0,38.0,38.0,37.89,37.91,31000.0
2014-09-10 11:20:00,37.91,37.96,37.9,37.96,10400.0,37.91,37.96,37.9,37.96,10400.0
2014-09-10 11:25:00,37.96,37.97,37.88,37.93,16500.0,37.96,37.97,37.88,37.93,16500.0
2014-09-10 11:30:00,37.94,38.0,37.9,37.9,15700.0,37.94,38.0,37.9,37.9,15700.0
2014-09-10 11:35:00,37.9,37.95,37.89,37.94,27600.0,37.9,37.95,37.89,37.94,27600.0
2014-09-10 11:40:00,37.95,37.97,37.88,37.97,54400.0,37.95,37.97,37.88,37.97,54400.0
2014-09-10 11:45:00,37.98,37.99,37.96,37.99,13000.0,37.98,37.99,37.96,37.99,13000.0
2014-09-10 11:50:00,38.0,38.07,38.0,38.02,25900.0,38.0,38.07,38.0,38.02,25900.0
2014-09-10 11:55:00,38.03,38.05,38.0,38.01,63200.0,38.03,38.05,38.0,38.01,63200.0
2014-09-10 12:00:00,38.01,38.07,37.99,38.07,35700.0,38.01,38.07,37.99,38.07,35700.0
2014-09-10 12:05:00,38.07,38.12,38.07,38.12,24500.0,38.07,38.12,38.07,38.12,24500.0
2014-09-10 12:10:00,38.12,38.12,38.09,38.11,14000.0,38.12,38.12,38.09,38.11,14000.0
2014-09-10 12:15:00,38.11,38.31,38.1,38.27,34100.0,38.11,38.31,38.1,38.27,34100.0
2014-09-10 12:20:00,38.29,38.38,38.28,38.36,36900.0,38.29,38.38,38.28,38.36,36900.0
2014-09-10 12:25:00,38.38,38.39,38.23,38.25,21800.0,38.38,38.39,38.23,38.25,21800.0
2014-09-10 12:30:00,38.25,38.37,38.25,38.3,35000.0,38.25,38.37,38.25,38.3,35000.0
2014-09-10 12:35:00,38.32,38.35,38.24,38.27,15200.0,38.32,38.35,38.24,38.27,15200.0
2014-09-10 12:40:00,38.26,38.32,38.23,38.27,28200.0,38.26,38.32,38.23,38.27,28200.0
2014-09-10 12:45:00,38.29,38.32,38.21,38.25,20400.0,38.29,38.32,38.21,38.25,20400.0
2014-09-10 12:50:00,38.26,38.33,38.26,38.32,13700.0,38.26,38.33,38.26,38.32,13700.0
2014-09-10 12:55:00,38.3,38.3,38.21,38.29,31400.0,38.3,38.3,38.21,38.29,31400.0
2014-09-10 13:00:00,38.29,38.29,38.25,38.28,25000.0,38.29,38.29,38.25,38.28,25000.0
2014-09-10 13:05:00,38.27,38.33,38.19,38.29,57400.0,38.27,38.33,38.19,38.29,57400.0
2014-09-10 13:10:00,38.3,38.3,38.22,38.24,43600.0,38.3,38.3,38.22,38.24,43600.0
2014-09-10 13:15:00,38.24,38.3,38.23,38.26,73000.0,38.24,38.3,38.23,38.26,73000.0
2014-09-10 13:20:00,38.25,38.26,38.22,38.22,33100.0,38.25,38.26,38.22,38.22,33100.0
2014-09-10 13:25:00,38.24,38.26,38.23,38.24,30200.0,38.24,38.26,38.23,38.24,30200.0
2014-09-10 13:30:00,38.24,38.27,38.23,38.26,36000.0,38.24,38.27,38.23,38.26,36000.0
2014-09-10 13:35:00,38.28,38.28,38.2,38.25,112600.0,38.28,38.28,38.2,38.25,112600.0
2014-09-10 13:40:00,38.25,38.26,38.23,38.24,18400.0,38.25,38.26,38.23,38.24,18400.0
2014-09-10 13:45:00,38.24,38.31,38.23,38.31,28200.0,38.24,38.31,38.23,38.31,28200.0
2014-09-10 13:50:00,38.3,38.41,38.3,38.39,26500.0,38.3,38.41,38.3,38.39,26500.0
2014-09-10 13:55:00,38.4,38.46,38.39,38.4,27700.0,38.4,38.46,38.39,38.4,27700.0
2014-09-10 14:00:00,38.41,38.43,38.34,38.35,45400.0,38.41,38.43,38.34,38.35,45400.0
2014-09-10 14:05:00,38.37,38.43,38.33,38.42,53700.0,38.37,38.43,38.33,38.42,53700.0
2014-09-10 14:10:00,38.42,38.48,38.41,38.46,55600.0,38.42,38.48,38.41,38.46,55600.0
2014-09-10 14:15:00,38.48,38.48,38.37,38.38,37300.0,38.48,38.48,38.37,38.38,37300.0
2014-09-10 14:20:00,38.37,38.43,38.35,38.4,31300.0,38.37,38.43,38.35,38.4,31300.0
2014-09-10 14:25:00,38.4,38.41,38.31,38.31,60800.0,38.4,38.41,38.31,38.31,60800.0
2014-09-10 14:30:00,38.32,38.35,38.25,38.26,29500.0,38.32,38.35,38.25,38.26,29500.0
2014-09-10 14:35:00,38.25,38.25,38.2,38.2,19600.0,38.25,38.25,38.2,38.2,19600.0
2014-09-10 14:40:00,38.2,38.24,38.19,38.24,18800.0,38.2,38.24,38.19,38.24,18800.0
2014-09-10 14:45:00,38.24,38.27,38.23,38.25,27900.0,38.24,38.27,38.23,38.25,27900.0
2014-09-10 14:50:00,38.25,38.26,38.19,38.23,32100.0,38.25,38.26,38.19,38.23,32100.0
2014-09-10 14:55:00,38.24,38.25,38.16,38.2,34500.0,38.24,38.25,38.16,38.2,34500.0
2014-09-10 15:00:00,38.2,38.4,38.17,38.34,140400.0,38.2,38.4,38.17,38.34,140400.0
2014-09-10 15:05:00,38.39,38.46,38.29,38.38,71600.0,38.39,38.46,38.29,38.38,71600.0
2014-09-10 15:10:00,38.35,38.6,38.32,38.51,145200.0,38.35,38.6,38.32,38.51,145200.0
2014-09-10 15:15:00,38.51,38.53,38.47,38.52,71200.0,38.51,38.53,38.47,38.52,71200.0
2014-09-10 15:20:00,38.49,38.51,38.37,38.39,71600.0,38.49,38.51,38.37,38.39,71600.0
2014-09-10 15:25:00,38.38,38.43,38.35,38.4,107400.0,38.38,38.43,38.35,38.4,107400.0
2014-09-10 15:30:00,38.39,38.46,38.36,38.45,93000.0,38.39,38.46,38.36,38.45,93000.0
2014-09-10 15:35:00,38.46,38.54,38.38,38.53,115600.0,38.46,38.54,38.38,38.53,115600.0
2014-09-10 15:40:00,38.52,38.55,38.49,38.5,119200.0,38.52,38.55,38.49,38.5,119200.0
2014-09-10 15:45:00,38.5,38.52,38.38,38.42,112700.0,38.5,38.52,38.38,38.42,112700.0
2014-09-10 15:50:00,38.41,38.49,38.38,38.39,148200.0,38.41,38.49,38.38,38.39,148200.0
2014-09-10 15:55:00,38.39,38.44,38.35,38.39,204900.0,38.39,38.44,38.35,38.39,204900.0
2014-09-11 09:30:00,43.7,43.75,42.65,43.02,1395900.0,43.7,43.75,42.65,43.02,1395900.0
2014-09-11 09:35:00,43.02,44.5,43.02,44.44,1964900.0,43.02,44.5,43.02,44.44,1964900.0
2014-09-11 09:40:00,44.41,45.15,44.33,44.55,1802500.0,44.41,45.15,44.33,44.55,1802500.0
2014-09-11 09:45:00,44.56,45.25,44.44,44.98,1595200.0,44.56,45.25,44.44,44.98,1595200.0
2014-09-11 09:50:00,44.94,45.49,44.8,45.02,955700.0,44.94,45.49,44.8,45.02,955700.0
2014-09-11 09:55:00,45.02,45.18,44.85,45.07,732600.0,45.02,45.18,44.85,45.07,732600.0
2014-09-11 10:00:00,45.04,45.09,44.55,44.75,633800.0,45.04,45.09,44.55,44.75,633800.0
2014-09-11 10:05:00,44.75,44.89,44.58,44.66,283300.0,44.75,44.89,44.58,44.66,283300.0
2014-09-11 10:10:00,44.65,45.0,44.61,44.97,524300.0,44.65,45.0,44.61,44.97,524300.0
2014-09-11 10:15:00,44.97,45.26,44.76,44.95,784500.0,44.97,45.26,44.76,44.95,784500.0
2014-09-11 10:20:00,44.93,45.09,44.77,44.78,206000.0,44.93,45.09,44.77,44.78,206000.0
2014-09-11 10:25:00,44.8,44.85,44.55,44.67,221800.0,44.8,44.85,44.55,44.67,221800.0
2014-09-11 10:30:00,44.68,44.85,44.55,44.7,262900.0,44.68,44.85,44.55,44.7,262900.0
2014-09-11 10:35:00,44.7,44.75,44.4,44.48,316300.0,44.7,44.75,44.4,44.48,316300.0
2014-09-11 10:40:00,44.48,44.83,44.35,44.81,312500.0,44.48,44.83,44.35,44.81,312500.0
2014-09-11 10:45:00,44.79,44.82,44.55,44.63,136800.0,44.79,44.82,44.55,44.63,136800.0
2014-09-11 10:50:00,44.63,44.63,44.49,44.55,102500.0,44.63,44.63,44.49,44.55,102500.0
2014-09-11 10:55:00,44.55,44.74,44.25,44.7,317300.0,44.55,44.74,44.25,44.7,317300.0
2014-09-11 11:00:00,44.69,44.96,44.6,44.82,218300.0,44.69,44.96,44.6,44.82,218300.0
2014-09-11 11:05:00,44.83,44.99,44.71,44.83,239400.0,44.83,44.99,44.71,44.83,239400.0
2014-09-11 11:10:00,44.84,44.99,44.76,44.88,214400.0,44.84,44.99,44.76,44.88,214400.0
2014-09-11 11:15:00,44.9,44.96,44.86,44.87,125200.0,44.9,44.96,44.86,44.87,125200.0
2014-09-11 11:20:00,44.89,44.89,44.65,44.69,153900.0,44.89,44.89,44.65,44.69,153900.0
2014-09-11 11:25:00,44.66,44.94,44.66,44.86,137800.0,44.66,44.94,44.66,44.86,137800.0
2014-09-11 11:30:00,44.87,45.09,44.72,44.73,348000.0,44.87,45.09,44.72,44.73,348000.0
2014-09-11 11:35:00,44.75,44.76,44.42,44.58,193800.0,44.75,44.76,44.42,44.58,193800.0
2014-09-11 11:40:00,44.59,44.6,44.32,44.53,216600.0,44.59,44.6,44.32,44.53,216600.0
2014-09-11 11:45:00,44.53,44.67,44.44,44.53,109900.0,44.53,44.67,44.44,44.53,109900.0
2014-09-11 11:50:00,44.53,44.54,44.23,44.43,164900.0,44.53,44.54,44.23,44.43,164900.0
2014-09-11 11:55:00,44.41,44.43,44.03,44.16,273100.0,44.41,44.43,44.03,44.16,273100.0
2014-09-11 12:00:00,44.17,44.43,44.03,44.33,292100.0,44.17,44.43,44.03,44.33,292100.0
2014-09-11 12:05:00,44.3,44.6,44.22,44.54,202800.0,44.3,44.6,44.22,44.54,202800.0
2014-09-11 12:10:00,44.54,44.58,44.25,44.27,223600.0,44.54,44.58,44.25,44.27,223600.0
2014-09-11 12:15:00,44.29,44.45,44.2,44.38,179500.0,44.29,44.45,44.2,44.38,179500.0
2014-09-11 12:20:00,44.39,44.52,44.15,44.19,196800.0,44.39,44.52,44.15,44.19,196800.0
2014-09-11 12:25:00,44.2,44.29,44.05,44.27,313800.0,44.2,44.29,44.05,44.27,313800.0
2014-09-11 12:30:00,44.26,44.38,43.64,43.75,546400.0,44.26,44.38,43.64,43.75,546400.0
2014-09-11 12:35:00,43.74,43.93,43.55,43.93,629100.0,43.74,43.93,43.55,43.93,629100.0
2014-09-11 12:40:00,43.94,43.94,43.8,43.94,158800.0,43.94,43.94,43.8,43.94,158800.0
2014-09-11 12:45:00,43.93,43.95,43.8,43.82,118500.0,43.93,43.95,43.8,43.82,118500.0
2014-09-11 12:50:00,43.81,43.99,43.8,43.94,102300.0,43.81,43.99,43.8,43.94,102300.0
2014-09-11 12:55:00,43.95,44.13,43.89,43.97,143500.0,43.95,44.13,43.89,43.97,143500.0
2014-09-11 13:00:00,43.95,44.1,43.91,44.09,113100.0,43.95,44.1,43.91,44.09,113100.0
2014-09-11 13:05:00,44.09,44.23,44.06,44.17,127200.0,44.09,44.23,44.06,44.17,127200.0
2014-09-11 13:10:00,44.18,44.29,44.15,44.15,118800.0,44.18,44.29,44.15,44.15,118800.0
2014-09-11 13:15:00,44.15,44.67,44.15,44.67,200400.0,44.15,44.67,44.15,44.67,200400.0
2014-09-11 13:20:00,44.64,44.75,44.38,44.44,176600.0,44.64,44.75,44.38,44.44,176600.0
2014-09-11 13:25:00,44.44,44.46,44.2,44.23,293500.0,44.44,44.46,44.2,44.23,293500.0
2014-09-11 13:30:00,44.25,44.49,44.18,44.34,168400.0,44.25,44.49,44.18,44.34,168400.0
2014-09-11 13:35:00,44.33,44.42,44.21,44.3,89600.0,44.33,44.42,44.21,44.3,89600.0
2014-09-11 13:40:00,44.3,44.38,44.05,44.1,85700.0,44.3,44.38,44.05,44.1,85700.0
2014-09-11 13:45:00,44.1,44.21,43.8,43.98,180800.0,44.1,44.21,43.8,43.98,180800.0
2014-09-11 13:50:00,43.98,43.98,43.74,43.87,204300.0,43.98,43.98,43.74,43.87,204300.0
2014-09-11 13:55:00,43.88,43.88,43.55,43.6,196800.0,43.88,43.88,43.55,43.6,196800.0
2014-09-11 14:00:00,43.63,43.82,43.54,43.72,164900.0,43.63,43.82,43.54,43.72,164900.0
2014-09-11 14:05:00,43.74,43.96,43.74,43.83,90900.0,43.74,43.96,43.74,43.83,90900.0
2014-09-11 14:10:00,43.84,43.86,43.45,43.66,227800.0,43.84,43.86,43.45,43.66,227800.0
2014-09-11 14:15:00,43.69,43.9,43.5,43.89,164500.0,43.69,43.9,43.5,43.89,164500.0
2014-09-11 14:20:00,43.9,43.95,43.66,43.9,123800.0,43.9,43.95,43.66,43.9,123800.0
2014-09-11 14:25:00,43.87,43.98,43.79,43.93,92300.0,43.87,43.98,43.79,43.93,92300.0
2014-09-11 14:30:00,43.93,43.97,43.84,43.85,75800.0,43.93,43.97,43.84,43.85,75800.0
2014-09-11 14:35:00,43.81,43.91,43.71,43.91,88800.0,43.81,43.91,43.71,43.91,88800.0
2014-09-11 14:40:00,43.91,43.99,43.79,43.93,217600.0,43.91,43.99,43.79,43.93,217600.0
2014-09-11 14:45:00,43.93,44.02,43.85,43.91,146300.0,43.93,44.02,43.85,43.91,146300.0
2014-09-11 14:50:00,43.91,43.98,43.75,43.76,146000.0,43.91,43.98,43.75,43.76,146000.0
2014-09-11 14:55:00,43.76,43.81,43.62,43.73,149700.0,43.76,43.81,43.62,43.73,149700.0
2014-09-11 15:00:00,43.73,43.95,43.73,43.81,167100.0,43.73,43.95,43.73,43.81,167100.0
2014-09-11 15:05:00,43.82,43.83,43.7,43.78,105700.0,43.82,43.83,43.7,43.78,105700.0
2014-09-11 15:10:00,43.77,43.93,43.77,43.81,164000.0,43.77,43.93,43.77,43.81,164000.0
2014-09-11 15:15:00,43.81,43.87,43.6,43.75,218000.0,43.81,43.87,43.6,43.75,218000.0
2014-09-11 15:20:00,43.72,43.89,43.67,43.88,146100.0,43.72,43.89,43.67,43.88,146100.0
2014-09-11 15:25:00,43.89,43.9,43.8,43.83,133400.0,43.89,43.9,43.8,43.83,133400.0
2014-09-11 15:30:00,43.83,43.89,43.57,43.65,238300.0,43.83,43.89,43.57,43.65,238300.0
2014-09-11 15:35:00,43.65,43.65,43.4,43.45,356000.0,43.65,43.65,43.4,43.45,356000.0
2014-09-11 15:40:00,43.45,43.66,43.41,43.59,202300.0,43.45,43.66,43.41,43.59,202300.0
2014-09-11 15:45:00,43.58,43.8,43.54,43.71,258800.0,43.58,43.8,43.54,43.71,258800.0
2014-09-11 15:50:00,43.71,43.72,43.52,43.63,282400.0,43.71,43.72,43.52,43.63,282400.0
2014-09-11 15:55:00,43.64,43.75,43.63,43.73,379300.0,43.64,43.75,43.63,43.73,379300.0
2014-09-12 09:30:00,43.68,44.02,43.62,44.0,353300.0,43.68,44.02,43.62,44.0,353300.0
2014-09-12 09:35:00,44.0,44.76,43.97,44.7,428700.0,44.0,44.76,43.97,44.7,428700.0
2014-09-12 09:40:00,44.71,44.89,44.57,44.68,453600.0,44.71,44.89,44.57,44.68,453600.0
2014-09-12 09:45:00,44.7,44.77,44.43,44.63,215300.0,44.7,44.77,44.43,44.63,215300.0
2014-09-12 09:50:00,44.62,44.68,44.52,44.59,169800.0,44.62,44.68,44.52,44.59,169800.0
2014-09-12 09:55:00,44.59,44.64,44.37,44.44,163600.0,44.59,44.64,44.37,44.44,163600.0
2014-09-12 10:00:00,44.42,44.43,44.26,44.38,157600.0,44.42,44.43,44.26,44.38,157600.0
2014-09-12 10:05:00,44.37,44.7,44.36,44.68,128900.0,44.37,44.7,44.36,44.68,128900.0
2014-09-12 10:10:00,44.67,45.0,44.67,45.0,382000.0,44.67,45.0,44.67,45.0,382000.0
2014-09-12 10:15:00,45.0,45.25,44.95,45.11,299800.0,45.0,45.25,44.95,45.11,299800.0
2014-09-12 10:20:00,45.12,45.23,45.09,45.23,170700.0,45.12,45.23,45.09,45.23,170700.0
2014-09-12 10:25:00,45.23,45.35,45.16,45.24,266500.0,45.23,45.35,45.16,45.24,266500.0
2014-09-12 10:30:00,45.23,45.26,45.05,45.09,144000.0,45.23,45.26,45.05,45.09,144000.0
2014-09-12 10:35:00,45.11,45.29,44.99,45.03,184300.0,45.11,45.29,44.99,45.03,184300.0
2014-09-12 10:40:00,45.01,45.07,44.88,44.98,216000.0,45.01,45.07,44.88,44.98,216000.0
2014-09-12 10:45:00,44.96,45.01,44.89,44.99,111100.0,44.96,45.01,44.89,44.99,111100.0
2014-09-12 10:50:00,44.99,45.0,44.93,44.97,62400.0,44.99,45.0,44.93,44.97,62400.0
2014-09-12 10:55:00,44.96,44.99,44.92,44.94,40200.0,44.96,44.99,44.92,44.94,40200.0
2014-09-12 11:00:00,44.94,44.95,44.8,44.82,61500.0,44.94,44.95,44.8,44.82,61500.0
2014-09-12 11:05:00,44.82,44.95,44.72,44.93,78600.0,44.82,44.95,44.72,44.93,78600.0
2014-09-12 11:10:00,44.93,45.08,44.8,45.03,227800.0,44.93,45.08,44.8,45.03,227800.0
2014-09-12 11:15:00,45.02,45.23,44.98,45.18,175200.0,45.02,45.23,44.98,45.18,175200.0
2014-09-12 11:20:00,45.19,45.2,45.0,45.07,48000.0,45.19,45.2,45.0,45.07,48000.0
2014-09-12 11:25:00,45.07,45.11,45.03,45.08,42300.0,45.07,45.11,45.03,45.08,42300.0
2014-09-12 11:30:00,45.08,45.25,45.06,45.25,100500.0,45.08,45.25,45.06,45.25,100500.0
2014-09-12 11:35:00,45.24,45.25,45.07,45.11,56700.0,45.24,45.25,45.07,45.11,56700.0
2014-09-12 11:40:00,45.08,45.25,45.08,45.17,62000.0,45.08,45.25,45.08,45.17,62000.0
2014-09-12 11:45:00,45.18,45.28,45.15,45.18,69000.0,45.18,45.28,45.15,45.18,69000.0
2014-09-12 11:50:00,45.16,45.27,45.02,45.25,72600.0,45.16,45.27,45.02,45.25,72600.0
2014-09-12 11:55:00,45.25,45.31,45.17,45.22,67600.0,45.25,45.31,45.17,45.22,67600.0
2014-09-12 12:00:00,45.21,45.22,45.12,45.2,63300.0,45.21,45.22,45.12,45.2,63300.0
2014-09-12 12:05:00,45.19,45.32,45.18,45.23,106400.0,45.19,45.32,45.18,45.23,106400.0
2014-09-12 12:10:00,45.23,45.31,45.15,45.28,94800.0,45.23,45.31,45.15,45.28,94800.0
2014-09-12 12:15:00,45.29,45.48,45.25,45.38,181100.0,45.29,45.48,45.25,45.38,181100.0
2014-09-12 12:20:00,45.37,45.44,45.35,45.43,59700.0,45.37,45.44,45.35,45.43,59700.0
2014-09-12 12:25:00,45.43,45.5,45.39,45.46,91100.0,45.43,45.5,45.39,45.46,91100.0
2014-09-12 12:30:00,45.46,45.46,45.14,45.2,102000.0,45.46,45.46,45.14,45.2,102000.0
2014-09-12 12:35:00,45.19,45.25,45.09,45.17,54200.0,45.19,45.25,45.09,45.17,54200.0
2014-09-12 12:40:00,45.13,45.34,45.13,45.15,76200.0,45.13,45.34,45.13,45.15,76200.0
2014-09-12 12:45:00,45.15,45.18,45.1,45.11,53900.0,45.15,45.18,45.1,45.11,53900.0
2014-09-12 12:50:00,45.11,45.17,45.1,45.11,45800.0,45.11,45.17,45.1,45.11,45800.0
2014-09-12 12:55:00,45.1,45.17,45.1,45.16,33100.0,45.1,45.17,45.1,45.16,33100.0
2014-09-12 13:00:00,45.16,45.25,45.13,45.19,43100.0,45.16,45.25,45.13,45.19,43100.0
2014-09-12 13:05:00,45.2,45.23,45.1,45.14,65600.0,45.2,45.23,45.1,45.14,65600.0
2014-09-12 13:10:00,45.12,45.14,45.03,45.07,36200.0,45.12,45.14,45.03,45.07,36200.0
2014-09-12 13:15:00,45.07,45.07,44.97,45.0,70200.0,45.07,45.07,44.97,45.0,70200.0
2014-09-12 13:20:00,45.0,45.08,44.98,44.99,45600.0,45.0,45.08,44.98,44.99,45600.0
2014-09-12 13:25:00,45.0,45.09,44.97,45.08,23900.0,45.0,45.09,44.97,45.08,23900.0
2014-09-12 13:30:00,45.08,45.21,45.08,45.14,66900.0,45.08,45.21,45.08,45.14,66900.0
2014-09-12 13:35:00,45.15,45.15,45.01,45.02,21800.0,45.15,45.15,45.01,45.02,21800.0
2014-09-12 13:40:00,45.02,45.13,44.99,45.08,47300.0,45.02,45.13,44.99,45.08,47300.0
2014-09-12 13:45:00,45.06,45.15,45.06,45.1,22100.0,45.06,45.15,45.06,45.1,22100.0
2014-09-12 13:50:00,45.11,45.11,45.01,45.09,31400.0,45.11,45.11,45.01,45.09,31400.0
2014-09-12 13:55:00,45.09,45.15,45.04,45.14,24500.0,45.09,45.15,45.04,45.14,24500.0
2014-09-12 14:00:00,45.13,45.21,45.1,45.1,35200.0,45.13,45.21,45.1,45.1,35200.0
2014-09-12 14:05:00,45.08,45.13,45.06,45.11,30300.0,45.08,45.13,45.06,45.11,30300.0
2014-09-12 14:10:00,45.11,45.19,45.05,45.06,18000.0,45.11,45.19,45.05,45.06,18000.0
2014-09-12 14:15:00,45.05,45.12,44.99,45.0,40000.0,45.05,45.12,44.99,45.0,40000.0
2014-09-12 14:20:00,45.0,45.04,44.98,45.04,32700.0,45.0,45.04,44.98,45.04,32700.0
2014-09-12 14:25:00,45.04,45.11,44.99,45.0,25700.0,45.04,45.11,44.99,45.0,25700.0
2014-09-12 14:30:00,45.01,45.17,45.01,45.06,33800.0,45.01,45.17,45.01,45.06,33800.0
2014-09-12 14:35:00,45.09,45.1,44.91,44.93,66400.0,45.09,45.1,44.91,44.93,66400.0
2014-09-12 14:40:00,44.94,45.02,44.9,44.97,72900.0,44.94,45.02,44.9,44.97,72900.0
2014-09-12 14:45:00,44.97,45.05,44.95,45.0,39500.0,44.97,45.05,44.95,45.0,39500.0
2014-09-12 14:50:00,45.0,45.07,44.98,45.01,35300.0,45.0,45.07,44.98,45.01,35300.0
2014-09-12 14:55:00,45.01,45.08,44.99,45.04,33700.0,45.01,45.08,44.99,45.04,33700.0
2014-09-12 15:00:00,45.03,45.06,45.0,45.02,36000.0,45.03,45.06,45.0,45.02,36000.0
2014-09-12 15:05:00,45.03,45.2,45.02,45.11,77400.0,45.03,45.2,45.02,45.11,77400.0
2014-09-12 15:10:00,45.14,45.19,45.04,45.13,56600.0,45.14,45.19,45.04,45.13,56600.0
2014-09-12 15:15:00,45.13,45.15,45.05,45.13,54800.0,45.13,45.15,45.05,45.13,54800.0
2014-09-12 15:20:00,45.13,45.14,45.06,45.1,61000.0,45.13,45.14,45.06,45.1,61000.0
2014-09-12 15:25:00,45.11,45.19,45.07,45.07,72400.0,45.11,45.19,45.07,45.07,72400.0
2014-09-12 15:30:00,45.06,45.17,45.06,45.17,78500.0,45.06,45.17,45.06,45.17,78500.0
2014-09-12 15:35:00,45.17,45.17,45.05,45.09,70200.0,45.17,45.17,45.05,45.09,70200.0
2014-09-12 15:40:00,45.08,45.09,45.05,45.06,91700.0,45.08,45.09,45.05,45.06,91700.0
2014-09-12 15:45:00,45.07,45.18,45.05,45.14,164900.0,45.07,45.18,45.05,45.14,164900.0
2014-09-12 15:50:00,45.15,45.18,45.12,45.17,167400.0,45.15,45.18,45.12,45.17,167400.0
2014-09-12 15:55:00,45.16,45.21,45.16,45.18,251700.0,45.16,45.21,45.16,45.18,251700.0
2014-09-15 09:30:00,44.65,45.08,44.65,44.77,152500.0,44.65,45.08,44.65,44.77,152500.0
2014-09-15 09:35:00,44.78,44.82,44.5,44.52,121500.0,44.78,44.82,44.5,44.52,121500.0
2014-09-15 09:40:00,44.53,44.68,44.5,44.59,105700.0,44.53,44.68,44.5,44.59,105700.0
2014-09-15 09:45:00,44.61,44.62,44.3,44.31,109800.0,44.61,44.62,44.3,44.31,109800.0
2014-09-15 09:50:00,44.32,44.55,44.31,44.39,56900.0,44.32,44.55,44.31,44.39,56900.0
2014-09-15 09:55:00,44.39,44.41,44.29,44.36,49200.0,44.39,44.41,44.29,44.36,49200.0
2014-09-15 10:00:00,44.36,44.56,44.31,44.4,88600.0,44.36,44.56,44.31,44.4,88600.0
2014-09-15 10:05:00,44.41,44.56,44.38,44.52,19900.0,44.41,44.56,44.38,44.52,19900.0
2014-09-15 10:10:00,44.51,44.54,44.4,44.47,34400.0,44.51,44.54,44.4,44.47,34400.0
2014-09-15 10:15:00,44.47,44.54,44.46,44.49,18500.0,44.47,44.54,44.46,44.49,18500.0
2014-09-15 10:20:00,44.49,44.55,44.49,44.51,23100.0,44.49,44.55,44.49,44.51,23100.0
2014-09-15 10:25:00,44.5,44.54,44.45,44.47,27100.0,44.5,44.54,44.45,44.47,27100.0
2014-09-15 10:30:00,44.47,44.49,44.42,44.43,30200.0,44.47,44.49,44.42,44.43,30200.0
2014-09-15 10:35:00,44.42,44.48,44.4,44.48,31900.0,44.42,44.48,44.4,44.48,31900.0
2014-09-15 10:40:00,44.49,44.55,44.45,44.46,33100.0,44.49,44.55,44.45,44.46,33100.0
2014-09-15 10:45:00,44.46,44.5,44.42,44.44,21600.0,44.46,44.5,44.42,44.44,21600.0
2014-09-15 10:50:00,44.44,44.47,44.4,44.47,41400.0,44.44,44.47,44.4,44.47,41400.0
2014-09-15 10:55:00,44.48,44.51,44.43,44.47,27500.0,44.48,44.51,44.43,44.47,27500.0
2014-09-15 11:00:00,44.47,44.51,44.41,44.44,27800.0,44.47,44.51,44.41,44.44,27800.0
2014-09-15 11:05:00,44.44,44.51,44.43,44.49,22500.0,44.44,44.51,44.43,44.49,22500.0
2014-09-15 11:10:00,44.52,44.55,44.46,44.51,23400.0,44.52,44.55,44.46,44.51,23400.0
2014-09-15 11:15:00,44.51,44.51,44.41,44.44,196800.0,44.51,44.51,44.41,44.44,196800.0
2014-09-15 11:20:00,44.44,44.44,44.22,44.3,86900.0,44.44,44.44,44.22,44.3,86900.0
2014-09-15 11:25:00,44.3,44.31,44.1,44.19,59400.0,44.3,44.31,44.1,44.19,59400.0
2014-09-15 11:30:00,44.18,44.21,44.1,44.11,28500.0,44.18,44.21,44.1,44.11,28500.0
2014-09-15 11:35:00,44.13,44.14,44.04,44.06,47900.0,44.13,44.14,44.04,44.06,47900.0
2014-09-15 11:40:00,44.04,44.04,43.9,43.9,63000.0,44.04,44.04,43.9,43.9,63000.0
2014-09-15 11:45:00,43.91,44.01,43.87,43.92,57500.0,43.91,44.01,43.87,43.92,57500.0
2014-09-15 11:50:00,43.92,43.94,43.82,43.88,60300.0,43.92,43.94,43.82,43.88,60300.0
2014-09-15 11:55:00,43.89,43.89,43.76,43.79,40100.0,43.89,43.89,43.76,43.79,40100.0
2014-09-15 12:00:00,43.78,43.83,43.74,43.79,27000.0,43.78,43.83,43.74,43.79,27000.0
2014-09-15 12:05:00,43.78,43.79,43.71,43.74,22100.0,43.78,43.79,43.71,43.74,22100.0
2014-09-15 12:10:00,43.74,43.85,43.73,43.82,28300.0,43.74,43.85,43.73,43.82,28300.0
2014-09-15 12:15:00,43.81,43.86,43.76,43.8,32500.0,43.81,43.86,43.76,43.8,32500.0
2014-09-15 12:20:00,43.8,43.8,43.77,43.78,9400.0,43.8,43.8,43.77,43.78,9400.0
2014-09-15 12:25:00,43.8,43.94,43.8,43.91,29900.0,43.8,43.94,43.8,43.91,29900.0
2014-09-15 12:30:00,43.9,44.05,43.86,44.02,34400.0,43.9,44.05,43.86,44.02,34400.0
2014-09-15 12:35:00,44.02,44.05,44.0,44.01,14700.0,44.02,44.05,44.0,44.01,14700.0
2014-09-15 12:40:00,44.01,44.02,43.93,43.96,9900.0,44.01,44.02,43.93,43.96,9900.0
2014-09-15 12:45:00,43.92,44.0,43.9,44.0,12400.0,43.92,44.0,43.9,44.0,12400.0
2014-09-15 12:50:00,44.03,44.05,43.93,44.02,12000.0,44.03,44.05,43.93,44.02,12000.0
2014-09-15 12:55:00,44.02,44.02,43.98,44.01,8300.0,44.02,44.02,43.98,44.01,8300.0
2014-09-15 13:00:00,44.02,44.02,43.91,43.92,11900.0,44.02,44.02,43.91,43.92,11900.0
2014-09-15 13:05:00,43.91,44.08,43.91,44.04,35600.0,43.91,44.08,43.91,44.04,35600.0
2014-09-15 13:10:00,44.05,44.05,43.93,43.95,19500.0,44.05,44.05,43.93,43.95,19500.0
2014-09-15 13:15:00,43.94,43.97,43.91,43.97,20500.0,43.94,43.97,43.91,43.97,20500.0
2014-09-15 13:20:00,43.98,43.98,43.84,43.84,13900.0,43.98,43.98,43.84,43.84,13900.0
2014-09-15 13:25:00,43.86,43.89,43.78,43.84,14900.0,43.86,43.89,43.78,43.84,14900.0
2014-09-15 13:30:00,43.84,43.92,43.83,43.88,10100.0,43.84,43.92,43.83,43.88,10100.0
2014-09-15 13:35:00,43.88,43.92,43.78,43.9,24200.0,43.88,43.92,43.78,43.9,24200.0
2014-09-15 13:40:00,43.9,43.9,43.84,43.85,9600.0,43.9,43.9,43.84,43.85,9600.0
2014-09-15 13:45:00,43.86,43.88,43.83,43.84,13500.0,43.86,43.88,43.83,43.84,13500.0
2014-09-15 13:50:00,43.83,43.86,43.82,43.84,13300.0,43.83,43.86,43.82,43.84,13300.0
2014-09-15 13:55:00,43.83,43.86,43.81,43.86,17500.0,43.83,43.86,43.81,43.86,17500.0
2014-09-15 14:00:00,43.86,43.87,43.84,43.87,9200.0,43.86,43.87,43.84,43.87,9200.0
2014-09-15 14:05:00,43.87,43.88,43.77,43.77,38100.0,43.87,43.88,43.77,43.77,38100.0
2014-09-15 14:10:00,43.77,43.8,43.76,43.8,18100.0,43.77,43.8,43.76,43.8,18100.0
2014-09-15 14:15:00,43.8,43.86,43.79,43.83,14900.0,43.8,43.86,43.79,43.83,14900.0
2014-09-15 14:20:00,43.83,43.87,43.81,43.85,9600.0,43.83,43.87,43.81,43.85,9600.0
2014-09-15 14:25:00,43.85,43.97,43.84,43.97,28900.0,43.85,43.97,43.84,43.97,28900.0
2014-09-15 14:30:00,43.98,44.06,43.98,44.06,15400.0,43.98,44.06,43.98,44.06,15400.0
2014-09-15 14:35:00,44.06,44.1,44.02,44.07,43100.0,44.06,44.1,44.02,44.07,43100.0
2014-09-15 14:40:00,44.09,44.09,44.0,44.02,17600.0,44.09,44.09,44.0,44.02,17600.0
2014-09-15 14:45:00,44.01,44.05,43.99,43.99,15900.0,44.01,44.05,43.99,43.99,15900.0
2014-09-15 14:50:00,44.0,44.01,43.95,44.0,15800.0,44.0,44.01,43.95,44.0,15800.0
2014-09-15 14:55:00,43.99,44.02,43.96,44.0,18300.0,43.99,44.02,43.96,44.0,18300.0
2014-09-15 15:00:00,44.01,44.01,43.97,43.98,14900.0,44.01,44.01,43.97,43.98,14900.0
2014-09-15 15:05:00,43.97,44.01,43.94,44.0,31900.0,43.97,44.01,43.94,44.0,31900.0
2014-09-15 15:10:00,44.01,44.05,44.0,44.05,24200.0,44.01,44.05,44.0,44.05,24200.0
2014-09-15 15:15:00,44.04,44.04,44.0,44.0,28800.0,44.04,44.04,44.0,44.0,28800.0
2014-09-15 15:20:00,44.0,44.05,43.99,44.02,26700.0,44.0,44.05,43.99,44.02,26700.0
2014-09-15 15:25:00,44.02,44.04,44.0,44.0,31700.0,44.02,44.04,44.0,44.0,31700.0
2014-09-15 15:30:00,44.0,44.11,44.0,44.1,35400.0,44.0,44.11,44.0,44.1,35400.0
2014-09-15 15:35:00,44.1,44.12,44.06,44.08,28500.0,44.1,44.12,44.06,44.08,28500.0
2014-09-15 15:40:00,44.09,44.13,44.04,44.13,41200.0,44.09,44.13,44.04,44.13,41200.0
2014-09-15 15:45:00,44.13,44.13,44.09,44.12,53600.0,44.13,44.13,44.09,44.12,53600.0
2014-09-15 15:50:00,44.12,44.15,44.11,44.12,125600.0,44.12,44.15,44.11,44.12,125600.0
2014-09-15 15:55:00,44.12,44.2,44.08,44.2,267800.0,44.12,44.2,44.08,44.2,267800.0
2014-09-16 09:30:00,43.94,44.27,43.88,44.22,90700.0,43.94,44.27,43.88,44.22,90700.0
2014-09-16 09:35:00,44.21,44.3,43.87,43.93,39200.0,44.21,44.3,43.87,43.93,39200.0
2014-09-16 09:40:00,43.95,44.0,43.82,43.91,48500.0,43.95,44.0,43.82,43.91,48500.0
2014-09-16 09:45:00,43.93,44.17,43.85,43.96,33800.0,43.93,44.17,43.85,43.96,33800.0
2014-09-16 09:50:00,43.98,43.98,43.8,43.85,31700.0,43.98,43.98,43.8,43.85,31700.0
2014-09-16 09:55:00,43.85,43.85,43.73,43.77,35400.0,43.85,43.85,43.73,43.77,35400.0
2014-09-16 10:00:00,43.78,43.91,43.78,43.82,26100.0,43.78,43.91,43.78,43.82,26100.0
2014-09-16 10:05:00,43.84,43.87,43.58,43.62,78800.0,43.84,43.87,43.58,43.62,78800.0
2014-09-16 10:10:00,43.62,43.75,43.61,43.7,22100.0,43.62,43.75,43.61,43.7,22100.0
2014-09-16 10:15:00,43.71,43.75,43.42,43.44,73800.0,43.71,43.75,43.42,43.44,73800.0
2014-09-16 10:20:00,43.45,43.7,43.44,43.57,30600.0,43.45,43.7,43.44,43.57,30600.0
2014-09-16 10:25:00,43.56,43.64,43.56,43.64,14500.0,43.56,43.64,43.56,43.64,14500.0
2014-09-16 10:30:00,43.64,43.69,43.54,43.58,50700.0,43.64,43.69,43.54,43.58,50700.0
2014-09-16 10:35:00,43.58,43.64,43.5,43.63,28400.0,43.58,43.64,43.5,43.63,28400.0
2014-09-16 10:40:00,43.62,43.63,43.53,43.58,18300.0,43.62,43.63,43.53,43.58,18300.0
2014-09-16 10:45:00,43.58,43.64,43.54,43.61,23400.0,43.58,43.64,43.54,43.61,23400.0
2014-09-16 10:50:00,43.62,43.74,43.61,43.71,24500.0,43.62,43.74,43.61,43.71,24500.0
2014-09-16 10:55:00,43.7,43.74,43.61,43.66,23200.0,43.7,43.74,43.61,43.66,23200.0
2014-09-16 11:00:00,43.67,43.72,43.62,43.65,47200.0,43.67,43.72,43.62,43.65,47200.0
2014-09-16 11:05:00,43.65,43.69,43.53,43.6,53000.0,43.65,43.69,43.53,43.6,53000.0
2014-09-16 11:10:00,43.61,43.73,43.59,43.61,24400.0,43.61,43.73,43.59,43.61,24400.0
2014-09-16 11:15:00,43.58,43.64,43.52,43.58,22000.0,43.58,43.64,43.52,43.58,22000.0
2014-09-16 11:20:00,43.58,43.69,43.57,43.68,7000.0,43.58,43.69,43.57,43.68,7000.0
2014-09-16 11:25:00,43.69,43.69,43.6,43.68,13600.0,43.69,43.69,43.6,43.68,13600.0
2014-09-16 11:30:00,43.68,43.74,43.65,43.73,16700.0,43.68,43.74,43.65,43.73,16700.0
2014-09-16 11:35:00,43.72,43.84,43.71,43.82,20400.0,43.72,43.84,43.71,43.82,20400.0
2014-09-16 11:40:00,43.81,43.91,43.8,43.9,23600.0,43.81,43.91,43.8,43.9,23600.0
2014-09-16 11:45:00,43.9,43.9,43.81,43.88,25600.0,43.9,43.9,43.81,43.88,25600.0
2014-09-16 11:50:00,43.89,43.94,43.89,43.93,11100.0,43.89,43.94,43.89,43.93,11100.0
2014-09-16 11:55:00,43.96,43.99,43.92,43.92,10600.0,43.96,43.99,43.92,43.92,10600.0
2014-09-16 12:00:00,43.93,43.96,43.89,43.92,7400.0,43.93,43.96,43.89,43.92,7400.0
2014-09-16 12:05:00,43.92,43.93,43.83,43.84,15900.0,43.92,43.93,43.83,43.84,15900.0
2014-09-16 12:10:00,43.84,43.9,43.83,43.85,28500.0,43.84,43.9,43.83,43.85,28500.0
2014-09-16 12:15:00,43.86,43.89,43.81,43.81,15600.0,43.86,43.89,43.81,43.81,15600.0
2014-09-16 12:20:00,43.82,43.87,43.81,43.86,10900.0,43.82,43.87,43.81,43.86,10900.0
2014-09-16 12:25:00,43.87,43.88,43.84,43.84,13900.0,43.87,43.88,43.84,43.84,13900.0
2014-09-16 12:30:00,43.84,43.85,43.81,43.82,17400.0,43.84,43.85,43.81,43.82,17400.0
2014-09-16 12:35:00,43.82,43.86,43.8,43.85,10800.0,43.82,43.86,43.8,43.85,10800.0
2014-09-16 12:40:00,43.84,43.85,43.8,43.8,11300.0,43.84,43.85,43.8,43.8,11300.0
2014-09-16 12:45:00,43.81,43.82,43.74,43.77,15000.0,43.81,43.82,43.74,43.77,15000.0
2014-09-16 12:50:00,43.75,43.82,43.72,43.78,9700.0,43.75,43.82,43.72,43.78,9700.0
2014-09-16 12:55:00,43.78,43.81,43.74,43.77,11000.0,43.78,43.81,43.74,43.77,11000.0
2014-09-16 13:00:00,43.78,43.8,43.74,43.77,13400.0,43.78,43.8,43.74,43.77,13400.0
2014-09-16 13:05:00,43.77,43.8,43.75,43.78,24000.0,43.77,43.8,43.75,43.78,24000.0
2014-09-16 13:10:00,43.79,43.8,43.73,43.74,12000.0,43.79,43.8,43.73,43.74,12000.0
2014-09-16 13:15:00,43.76,43.81,43.74,43.78,18600.0,43.76,43.81,43.74,43.78,18600.0
2014-09-16 13:20:00,43.78,43.81,43.76,43.81,18200.0,43.78,43.81,43.76,43.81,18200.0
2014-09-16 13:25:00,43.82,43.82,43.76,43.8,22400.0,43.82,43.82,43.76,43.8,22400.0
2014-09-16 13:30:00,43.8,43.88,43.8,43.88,17900.0,43.8,43.88,43.8,43.88,17900.0
2014-09-16 13:35:00,43.88,43.93,43.86,43.93,17000.0,43.88,43.93,43.86,43.93,17000.0
2014-09-16 13:40:00,43.92,43.98,43.89,43.98,30800.0,43.92,43.98,43.89,43.98,30800.0
2014-09-16 13:45:00,43.98,44.0,43.98,43.99,39900.0,43.98,44.0,43.98,43.99,39900.0
2014-09-16 13:50:00,44.0,44.0,43.97,44.0,13500.0,44.0,44.0,43.97,44.0,13500.0
2014-09-16 13:55:00,43.99,44.07,43.99,44.06,33300.0,43.99,44.07,43.99,44.06,33300.0
2014-09-16 14:00:00,44.05,44.11,44.03,44.11,18200.0,44.05,44.11,44.03,44.11,18200.0
2014-09-16 14:05:00,44.11,44.15,44.09,44.11,20800.0,44.11,44.15,44.09,44.11,20800.0
2014-09-16 14:10:00,44.12,44.13,44.02,44.07,19600.0,44.12,44.13,44.02,44.07,19600.0
2014-09-16 14:15:00,44.06,44.07,43.86,43.86,45100.0,44.06,44.07,43.86,43.86,45100.0
2014-09-16 14:20:00,43.86,43.94,43.83,43.9,19400.0,43.86,43.94,43.83,43.9,19400.0
2014-09-16 14:25:00,43.9,43.91,43.86,43.9,17300.0,43.9,43.91,43.86,43.9,17300.0
2014-09-16 14:30:00,43.91,43.92,43.86,43.88,19200.0,43.91,43.92,43.86,43.88,19200.0
2014-09-16 14:35:00,43.89,43.91,43.87,43.91,12000.0,43.89,43.91,43.87,43.91,12000.0
2014-09-16 14:40:00,43.91,43.91,43.85,43.87,27700.0,43.91,43.91,43.85,43.87,27700.0
2014-09-16 14:45:00,43.86,43.91,43.84,43.84,23200.0,43.86,43.91,43.84,43.84,23200.0
2014-09-16 14:50:00,43.85,43.86,43.76,43.76,31000.0,43.85,43.86,43.76,43.76,31000.0
2014-09-16 14:55:00,43.74,43.8,43.67,43.67,67500.0,43.74,43.8,43.67,43.67,67500.0
2014-09-16 15:00:00,43.68,43.7,43.63,43.7,34100.0,43.68,43.7,43.63,43.7,34100.0
2014-09-16 15:05:00,43.7,43.74,43.64,43.66,32700.0,43.7,43.74,43.64,43.66,32700.0
2014-09-16 15:10:00,43.66,43.69,43.62,43.64,22500.0,43.66,43.69,43.62,43.64,22500.0
2014-09-16 15:15:00,43.65,43.65,43.6,43.61,28000.0,43.65,43.65,43.6,43.61,28000.0
2014-09-16 15:20:00,43.6,43.62,43.55,43.57,38500.0,43.6,43.62,43.55,43.57,38500.0
2014-09-16 15:25:00,43.57,43.57,43.26,43.33,125600.0,43.57,43.57,43.26,43.33,125600.0
2014-09-16 15:30:00,43.33,43.35,43.17,43.22,148000.0,43.33,43.35,43.17,43.22,148000.0
2014-09-16 15:35:00,43.21,43.44,43.2,43.4,62200.0,43.21,43.44,43.2,43.4,62200.0
2014-09-16 15:40:00,43.41,43.46,43.4,43.42,70800.0,43.41,43.46,43.4,43.42,70800.0
2014-09-16 15:45:00,43.41,43.43,43.35,43.36,88800.0,43.41,43.43,43.35,43.36,88800.0
2014-09-16 15:50:00,43.36,43.41,43.33,43.38,117200.0,43.36,43.41,43.33,43.38,117200.0
2014-09-16 15:55:00,43.38,43.45,43.37,43.44,143800.0,43.38,43.45,43.37,43.44,143800.0
2014-09-17 09:30:00,43.42,44.1,43.38,44.04,59900.0,43.42,44.1,43.38,44.04,59900.0
2014-09-17 09:35:00,44.08,44.24,44.07,44.09,60400.0,44.08,44.24,44.07,44.09,60400.0
2014-09-17 09:40:00,44.06,44.1,43.87,43.92,41500.0,44.06,44.1,43.87,43.92,41500.0
2014-09-17 09:45:00,43.94,44.07,43.94,43.97,38000.0,43.94,44.07,43.94,43.97,38000.0
2014-09-17 09:50:00,43.99,44.0,43.67,43.8,70500.0,43.99,44.0,43.67,43.8,70500.0
2014-09-17 09:55:00,43.82,43.82,43.62,43.63,20500.0,43.82,43.82,43.62,43.63,20500.0
2014-09-17 10:00:00,43.67,43.93,43.58,43.79,63300.0,43.67,43.93,43.58,43.79,63300.0
2014-09-17 10:05:00,43.81,43.82,43.7,43.75,38300.0,43.81,43.82,43.7,43.75,38300.0
2014-09-17 10:10:00,43.78,43.78,43.64,43.65,14800.0,43.78,43.78,43.64,43.65,14800.0
2014-09-17 10:15:00,43.67,43.79,43.67,43.71,14600.0,43.67,43.79,43.67,43.71,14600.0
2014-09-17 10:20:00,43.71,43.71,43.53,43.54,19700.0,43.71,43.71,43.53,43.54,19700.0
2014-09-17 10:25:00,43.56,43.56,43.49,43.51,24200.0,43.56,43.56,43.49,43.51,24200.0
2014-09-17 10:30:00,43.51,43.61,43.51,43.6,38900.0,43.51,43.61,43.51,43.6,38900.0
2014-09-17 10:35:00,43.61,43.65,43.6,43.62,33600.0,43.61,43.65,43.6,43.62,33600.0
2014-09-17 10:40:00,43.62,43.67,43.6,43.62,30300.0,43.62,43.67,43.6,43.62,30300.0
2014-09-17 10:45:00,43.63,43.64,43.61,43.63,8600.0,43.63,43.64,43.61,43.63,8600.0
2014-09-17 10:50:00,43.63,43.63,43.5,43.51,28200.0,43.63,43.63,43.5,43.51,28200.0
2014-09-17 10:55:00,43.51,43.63,43.51,43.62,8700.0,43.51,43.63,43.51,43.62,8700.0
2014-09-17 11:00:00,43.6,43.64,43.58,43.63,6000.0,43.6,43.64,43.58,43.63,6000.0
2014-09-17 11:05:00,43.64,43.65,43.58,43.58,14000.0,43.64,43.65,43.58,43.58,14000.0
2014-09-17 11:10:00,43.56,43.59,43.55,43.56,9200.0,43.56,43.59,43.55,43.56,9200.0
2014-09-17 11:15:00,43.56,43.59,43.53,43.54,26100.0,43.56,43.59,43.53,43.54,26100.0
2014-09-17 11:20:00,43.55,43.6,43.54,43.59,15300.0,43.55,43.6,43.54,43.59,15300.0
2014-09-17 11:25:00,43.59,43.63,43.58,43.62,8800.0,43.59,43.63,43.58,43.62,8800.0
2014-09-17 11:30:00,43.61,43.62,43.6,43.6,7400.0,43.61,43.62,43.6,43.6,7400.0
2014-09-17 11:35:00,43.6,43.73,43.6,43.73,16800.0,43.6,43.73,43.6,43.73,16800.0
2014-09-17 11:40:00,43.73,43.78,43.73,43.77,14500.0,43.73,43.78,43.73,43.77,14500.0
2014-09-17 11:45:00,43.78,43.86,43.77,43.84,17300.0,43.78,43.86,43.77,43.84,17300.0
2014-09-17 11:50:00,43.84,43.92,43.84,43.92,19200.0,43.84,43.92,43.84,43.92,19200.0
2014-09-17 11:55:00,43.92,43.93,43.88,43.88,17800.0,43.92,43.93,43.88,43.88,17800.0
2014-09-17 12:00:00,43.87,43.87,43.8,43.81,11600.0,43.87,43.87,43.8,43.81,11600.0
2014-09-17 12:05:00,43.81,43.85,43.8,43.84,17100.0,43.81,43.85,43.8,43.84,17100.0
2014-09-17 12:10:00,43.84,43.86,43.83,43.86,5500.0,43.84,43.86,43.83,43.86,5500.0
2014-09-17 12:15:00,43.87,43.89,43.84,43.87,11000.0,43.87,43.89,43.84,43.87,11000.0
2014-09-17 12:20:00,43.86,43.88,43.81,43.81,11500.0,43.86,43.88,43.81,43.81,11500.0
2014-09-17 12:25:00,43.8,43.86,43.8,43.85,10500.0,43.8,43.86,43.8,43.85,10500.0
2014-09-17 12:30:00,43.84,43.84,43.77,43.79,13600.0,43.84,43.84,43.77,43.79,13600.0
2014-09-17 12:35:00,43.8,43.81,43.78,43.8,7700.0,43.8,43.81,43.78,43.8,7700.0
2014-09-17 12:40:00,43.81,43.84,43.8,43.83,10900.0,43.81,43.84,43.8,43.83,10900.0
2014-09-17 12:45:00,43.83,43.86,43.82,43.83,15200.0,43.83,43.86,43.82,43.83,15200.0
2014-09-17 12:50:00,43.83,43.87,43.81,43.81,13500.0,43.83,43.87,43.81,43.81,13500.0
2014-09-17 12:55:00,43.81,43.86,43.8,43.8,14700.0,43.81,43.86,43.8,43.8,14700.0
2014-09-17 13:00:00,43.8,43.8,43.76,43.76,12000.0,43.8,43.8,43.76,43.76,12000.0
2014-09-17 13:05:00,43.76,43.76,43.7,43.73,17400.0,43.76,43.76,43.7,43.73,17400.0
2014-09-17 13:10:00,43.73,43.77,43.73,43.74,9700.0,43.73,43.77,43.73,43.74,9700.0
2014-09-17 13:15:00,43.74,43.74,43.7,43.71,15300.0,43.74,43.74,43.7,43.71,15300.0
2014-09-17 13:20:00,43.71,43.72,43.67,43.68,15500.0,43.71,43.72,43.67,43.68,15500.0
2014-09-17 13:25:00,43.68,43.68,43.67,43.67,2900.0,43.68,43.68,43.67,43.67,2900.0
2014-09-17 13:30:00,43.68,43.73,43.65,43.69,19600.0,43.68,43.73,43.65,43.69,19600.0
2014-09-17 13:35:00,43.69,43.7,43.68,43.69,7300.0,43.69,43.7,43.68,43.69,7300.0
2014-09-17 13:40:00,43.71,43.78,43.69,43.76,15500.0,43.71,43.78,43.69,43.76,15500.0
2014-09-17 13:45:00,43.76,43.77,43.74,43.76,10000.0,43.76,43.77,43.74,43.76,10000.0
2014-09-17 13:50:00,43.76,43.8,43.74,43.8,13000.0,43.76,43.8,43.74,43.8,13000.0
2014-09-17 13:55:00,43.8,43.86,43.79,43.85,13300.0,43.8,43.86,43.79,43.85,13300.0
2014-09-17 14:00:00,43.85,43.88,43.7,43.7,44200.0,43.85,43.88,43.7,43.7,44200.0
2014-09-17 14:05:00,43.7,43.89,43.7,43.87,37100.0,43.7,43.89,43.7,43.87,37100.0
2014-09-17 14:10:00,43.9,44.0,43.9,43.98,26200.0,43.9,44.0,43.9,43.98,26200.0
2014-09-17 14:15:00,43.99,44.07,43.95,44.05,45600.0,43.99,44.07,43.95,44.05,45600.0
2014-09-17 14:20:00,44.06,44.09,44.02,44.05,13700.0,44.06,44.09,44.02,44.05,13700.0
2014-09-17 14:25:00,44.05,44.09,44.01,44.08,34300.0,44.05,44.09,44.01,44.08,34300.0
2014-09-17 14:30:00,44.07,44.08,44.01,44.01,26500.0,44.07,44.08,44.01,44.01,26500.0
2014-09-17 14:35:00,44.0,44.08,43.96,43.99,27200.0,44.0,44.08,43.96,43.99,27200.0
2014-09-17 14:40:00,43.98,44.03,43.94,43.95,20200.0,43.98,44.03,43.94,43.95,20200.0
2014-09-17 14:45:00,43.94,43.94,43.85,43.88,24600.0,43.94,43.94,43.85,43.88,24600.0
2014-09-17 14:50:00,43.87,43.92,43.85,43.92,26700.0,43.87,43.92,43.85,43.92,26700.0
2014-09-17 14:55:00,43.91,43.94,43.88,43.94,13800.0,43.91,43.94,43.88,43.94,13800.0
2014-09-17 15:00:00,43.94,44.04,43.92,44.03,23400.0,43.94,44.04,43.92,44.03,23400.0
2014-09-17 15:05:00,44.03,44.04,43.98,43.99,20000.0,44.03,44.04,43.98,43.99,20000.0
2014-09-17 15:10:00,43.99,44.04,43.98,44.01,21700.0,43.99,44.04,43.98,44.01,21700.0
2014-09-17 15:15:00,44.01,44.05,44.0,44.04,50500.0,44.01,44.05,44.0,44.04,50500.0
2014-09-17 15:20:00,44.04,44.05,43.98,44.0,76400.0,44.04,44.05,43.98,44.0,76400.0
2014-09-17 15:25:00,43.99,44.18,43.98,44.18,101800.0,43.99,44.18,43.98,44.18,101800.0
2014-09-17 15:30:00,44.18,44.22,44.14,44.14,86600.0,44.18,44.22,44.14,44.14,86600.0
2014-09-17 15:35:00,44.14,44.27,44.14,44.22,131800.0,44.14,44.27,44.14,44.22,131800.0
2014-09-17 15:40:00,44.21,44.26,44.19,44.22,64600.0,44.21,44.26,44.19,44.22,64600.0
2014-09-17 15:45:00,44.22,44.24,44.11,44.11,75100.0,44.22,44.24,44.11,44.11,75100.0
2014-09-17 15:50:00,44.11,44.16,44.06,44.06,71300.0,44.11,44.16,44.06,44.06,71300.0
2014-09-17 15:55:00,44.06,44.06,43.98,44.01,167100.0,44.06,44.06,43.98,44.01,167100.0
2014-09-18 09:30:00,44.02,44.17,43.86,44.12,40500.0,44.02,44.17,43.86,44.12,40500.0
2014-09-18 09:35:00,44.08,44.2,44.0,44.06,27000.0,44.08,44.2,44.0,44.06,27000.0
2014-09-18 09:40:00,44.07,44.23,44.05,44.23,48600.0,44.07,44.23,44.05,44.23,48600.0
2014-09-18 09:45:00,44.24,44.44,44.15,44.4,66200.0,44.24,44.44,44.15,44.4,66200.0
2014-09-18 09:50:00,44.39,44.71,44.37,44.66,101600.0,44.39,44.71,44.37,44.66,101600.0
2014-09-18 09:55:00,44.69,44.7,44.22,44.22,56600.0,44.69,44.7,44.22,44.22,56600.0
2014-09-18 10:00:00,44.22,44.51,44.22,44.47,43800.0,44.22,44.51,44.22,44.47,43800.0
2014-09-18 10:05:00,44.49,44.51,44.34,44.42,21100.0,44.49,44.51,44.34,44.42,21100.0
2014-09-18 10:10:00,44.44,44.44,44.28,44.33,39000.0,44.44,44.44,44.28,44.33,39000.0
2014-09-18 10:15:00,44.34,44.43,44.33,44.33,18700.0,44.34,44.43,44.33,44.33,18700.0
2014-09-18 10:20:00,44.35,44.39,44.26,44.26,31400.0,44.35,44.39,44.26,44.26,31400.0
2014-09-18 10:25:00,44.27,44.4,44.17,44.19,36500.0,44.27,44.4,44.17,44.19,36500.0
2014-09-18 10:30:00,44.19,44.31,44.12,44.3,17400.0,44.19,44.31,44.12,44.3,17400.0
2014-09-18 10:35:00,44.31,44.45,44.31,44.45,34100.0,44.31,44.45,44.31,44.45,34100.0
2014-09-18 10:40:00,44.45,44.46,44.25,44.27,13300.0,44.45,44.46,44.25,44.27,13300.0
2014-09-18 10:45:00,44.28,44.34,44.2,44.21,16600.0,44.28,44.34,44.2,44.21,16600.0
2014-09-18 10:50:00,44.2,44.24,44.14,44.24,21800.0,44.2,44.24,44.14,44.24,21800.0
2014-09-18 10:55:00,44.25,44.28,44.14,44.14,7600.0,44.25,44.28,44.14,44.14,7600.0
2014-09-18 11:00:00,44.16,44.16,44.11,44.13,12700.0,44.16,44.16,44.11,44.13,12700.0
2014-09-18 11:05:00,44.12,44.19,44.06,44.19,17800.0,44.12,44.19,44.06,44.19,17800.0
2014-09-18 11:10:00,44.19,44.3,44.19,44.27,14400.0,44.19,44.3,44.19,44.27,14400.0
2014-09-18 11:15:00,44.3,44.32,44.22,44.24,11500.0,44.3,44.32,44.22,44.24,11500.0
2014-09-18 11:20:00,44.23,44.29,44.2,44.28,6800.0,44.23,44.29,44.2,44.28,6800.0
2014-09-18 11:25:00,44.28,44.29,44.21,44.25,21000.0,44.28,44.29,44.21,44.25,21000.0
2014-09-18 11:30:00,44.23,44.23,44.18,44.22,29000.0,44.23,44.23,44.18,44.22,29000.0
2014-09-18 11:35:00,44.22,44.26,44.21,44.26,16500.0,44.22,44.26,44.21,44.26,16500.0
2014-09-18 11:40:00,44.27,44.28,44.25,44.25,5200.0,44.27,44.28,44.25,44.25,5200.0
2014-09-18 11:45:00,44.26,44.29,44.25,44.26,4900.0,44.26,44.29,44.25,44.26,4900.0
2014-09-18 11:50:00,44.27,44.28,44.25,44.27,8500.0,44.27,44.28,44.25,44.27,8500.0
2014-09-18 11:55:00,44.27,44.35,44.25,44.34,23800.0,44.27,44.35,44.25,44.34,23800.0
2014-09-18 12:00:00,44.35,44.44,44.35,44.42,13900.0,44.35,44.44,44.35,44.42,13900.0
2014-09-18 12:05:00,44.42,44.45,44.4,44.42,12500.0,44.42,44.45,44.4,44.42,12500.0
2014-09-18 12:10:00,44.42,44.45,44.4,44.44,39900.0,44.42,44.45,44.4,44.44,39900.0
2014-09-18 12:15:00,44.45,44.53,44.44,44.51,58600.0,44.45,44.53,44.44,44.51,58600.0
2014-09-18 12:20:00,44.5,44.5,44.46,44.47,13200.0,44.5,44.5,44.46,44.47,13200.0
2014-09-18 12:25:00,44.45,44.51,44.43,44.48,31900.0,44.45,44.51,44.43,44.48,31900.0
2014-09-18 12:30:00,44.48,44.48,44.4,44.44,18100.0,44.48,44.48,44.4,44.44,18100.0
2014-09-18 12:35:00,44.43,44.45,44.42,44.45,12000.0,44.43,44.45,44.42,44.45,12000.0
2014-09-18 12:40:00,44.44,44.44,44.35,44.35,15300.0,44.44,44.44,44.35,44.35,15300.0
2014-09-18 12:45:00,44.34,44.35,44.3,44.32,9700.0,44.34,44.35,44.3,44.32,9700.0
2014-09-18 12:50:00,44.31,44.36,44.31,44.35,21200.0,44.31,44.36,44.31,44.35,21200.0
2014-09-18 12:55:00,44.36,44.36,44.32,44.33,8500.0,44.36,44.36,44.32,44.33,8500.0
2014-09-18 13:00:00,44.33,44.34,44.32,44.32,12700.0,44.33,44.34,44.32,44.32,12700.0
2014-09-18 13:05:00,44.32,44.34,44.25,44.26,29800.0,44.32,44.34,44.25,44.26,29800.0
2014-09-18 13:10:00,44.26,44.28,44.25,44.25,12500.0,44.26,44.28,44.25,44.25,12500.0
2014-09-18 13:15:00,44.25,44.28,44.25,44.27,5900.0,44.25,44.28,44.25,44.27,5900.0
2014-09-18 13:20:00,44.27,44.28,44.25,44.25,8200.0,44.27,44.28,44.25,44.25,8200.0
2014-09-18 13:25:00,44.25,44.27,44.25,44.26,12600.0,44.25,44.27,44.25,44.26,12600.0
2014-09-18 13:30:00,44.26,44.26,44.24,44.25,8000.0,44.26,44.26,44.24,44.25,8000.0
2014-09-18 13:35:00,44.26,44.28,44.25,44.28,9800.0,44.26,44.28,44.25,44.28,9800.0
2014-09-18 13:40:00,44.29,44.36,44.29,44.34,28400.0,44.29,44.36,44.29,44.34,28400.0
2014-09-18 13:45:00,44.33,44.33,44.29,44.29,2500.0,44.33,44.33,44.29,44.29,2500.0
2014-09-18 13:50:00,44.27,44.3,44.26,44.29,9700.0,44.27,44.3,44.26,44.29,9700.0
2014-09-18 13:55:00,44.29,44.31,44.23,44.27,14700.0,44.29,44.31,44.23,44.27,14700.0
2014-09-18 14:00:00,44.27,44.33,44.27,44.32,16700.0,44.27,44.33,44.27,44.32,16700.0
2014-09-18 14:05:00,44.32,44.39,44.32,44.39,8500.0,44.32,44.39,44.32,44.39,8500.0
2014-09-18 14:10:00,44.39,44.43,44.36,44.37,7700.0,44.39,44.43,44.36,44.37,7700.0
2014-09-18 14:15:00,44.36,44.36,44.34,44.35,5600.0,44.36,44.36,44.34,44.35,5600.0
2014-09-18 14:20:00,44.34,44.34,44.29,44.3,5900.0,44.34,44.34,44.29,44.3,5900.0
2014-09-18 14:25:00,44.31,44.34,44.3,44.32,10400.0,44.31,44.34,44.3,44.32,10400.0
2014-09-18 14:30:00,44.32,44.35,44.31,44.34,15600.0,44.32,44.35,44.31,44.34,15600.0
2014-09-18 14:35:00,44.34,44.34,44.3,44.31,5200.0,44.34,44.34,44.3,44.31,5200.0
2014-09-18 14:40:00,44.3,44.3,44.26,44.28,16500.0,44.3,44.3,44.26,44.28,16500.0
2014-09-18 14:45:00,44.28,44.31,44.26,44.27,23800.0,44.28,44.31,44.26,44.27,23800.0
2014-09-18 14:50:00,44.27,44.34,44.25,44.33,20800.0,44.27,44.34,44.25,44.33,20800.0
2014-09-18 14:55:00,44.34,44.4,44.34,44.38,15000.0,44.34,44.4,44.34,44.38,15000.0
2014-09-18 15:00:00,44.39,44.4,44.34,44.4,27500.0,44.39,44.4,44.34,44.4,27500.0
2014-09-18 15:05:00,44.39,44.4,44.31,44.32,11100.0,44.39,44.4,44.31,44.32,11100.0
2014-09-18 15:10:00,44.32,44.32,44.3,44.31,8200.0,44.32,44.32,44.3,44.31,8200.0
2014-09-18 15:15:00,44.3,44.33,44.3,44.32,14700.0,44.3,44.33,44.3,44.32,14700.0
2014-09-18 15:20:00,44.33,44.35,44.33,44.34,15100.0,44.33,44.35,44.33,44.34,15100.0
2014-09-18 15:25:00,44.33,44.34,44.29,44.31,36400.0,44.33,44.34,44.29,44.31,36400.0
2014-09-18 15:30:00,44.31,44.37,44.3,44.34,40100.0,44.31,44.37,44.3,44.34,40100.0
2014-09-18 15:35:00,44.34,44.37,44.34,44.35,28800.0,44.34,44.37,44.34,44.35,28800.0
2014-09-18 15:40:00,44.35,44.37,44.32,44.37,27400.0,44.35,44.37,44.32,44.37,27400.0
2014-09-18 15:45:00,44.38,44.39,44.35,44.36,44400.0,44.38,44.39,44.35,44.36,44400.0
2014-09-18 15:50:00,44.35,44.37,44.31,44.31,54000.0,44.35,44.37,44.31,44.31,54000.0
2014-09-18 15:55:00,44.31,44.31,44.26,44.31,76700.0,44.31,44.31,44.26,44.31,76700.0
2014-09-19 09:30:00,44.51,44.77,44.17,44.37,118000.0,44.51,44.77,44.17,44.37,118000.0
2014-09-19 09:35:00,44.38,44.48,44.24,44.38,41900.0,44.38,44.48,44.24,44.38,41900.0
2014-09-19 09:40:00,44.4,44.45,44.16,44.29,41000.0,44.4,44.45,44.16,44.29,41000.0
2014-09-19 09:45:00,44.27,44.43,44.27,44.39,25500.0,44.27,44.43,44.27,44.39,25500.0
2014-09-19 09:50:00,44.4,44.44,44.36,44.41,25300.0,44.4,44.44,44.36,44.41,25300.0
2014-09-19 09:55:00,44.4,44.49,44.4,44.45,42600.0,44.4,44.49,44.4,44.45,42600.0
2014-09-19 10:00:00,44.45,44.48,44.4,44.43,36700.0,44.45,44.48,44.4,44.43,36700.0
2014-09-19 10:05:00,44.4,44.51,44.37,44.45,45800.0,44.4,44.51,44.37,44.45,45800.0
2014-09-19 10:10:00,44.45,44.52,44.39,44.5,38200.0,44.45,44.52,44.39,44.5,38200.0
2014-09-19 10:15:00,44.49,44.57,44.49,44.57,47700.0,44.49,44.57,44.49,44.57,47700.0
2014-09-19 10:20:00,44.55,44.56,44.34,44.35,17000.0,44.55,44.56,44.34,44.35,17000.0
2014-09-19 10:25:00,44.35,44.35,44.25,44.27,16500.0,44.35,44.35,44.25,44.27,16500.0
2014-09-19 10:30:00,44.27,44.3,44.1,44.18,20800.0,44.27,44.3,44.1,44.18,20800.0
2014-09-19 10:35:00,44.18,44.22,44.06,44.06,19900.0,44.18,44.22,44.06,44.06,19900.0
2014-09-19 10:40:00,44.05,44.05,43.96,44.0,28600.0,44.05,44.05,43.96,44.0,28600.0
2014-09-19 10:45:00,44.01,44.01,43.93,43.93,8000.0,44.01,44.01,43.93,43.93,8000.0
2014-09-19 10:50:00,43.92,43.98,43.86,43.95,41400.0,43.92,43.98,43.86,43.95,41400.0
2014-09-19 10:55:00,43.92,43.94,43.86,43.89,9300.0,43.92,43.94,43.86,43.89,9300.0
2014-09-19 11:00:00,43.91,44.08,43.9,44.04,35100.0,43.91,44.08,43.9,44.04,35100.0
2014-09-19 11:05:00,44.05,44.15,44.05,44.13,21600.0,44.05,44.15,44.05,44.13,21600.0
2014-09-19 11:10:00,44.14,44.15,44.06,44.06,11400.0,44.14,44.15,44.06,44.06,11400.0
2014-09-19 11:15:00,44.06,44.06,43.99,43.99,9300.0,44.06,44.06,43.99,43.99,9300.0
2014-09-19 11:20:00,43.99,44.02,43.95,44.02,7800.0,43.99,44.02,43.95,44.02,7800.0
2014-09-19 11:25:00,44.02,44.02,43.96,43.96,6100.0,44.02,44.02,43.96,43.96,6100.0
2014-09-19 11:30:00,43.96,43.96,43.82,43.82,20000.0,43.96,43.96,43.82,43.82,20000.0
2014-09-19 11:35:00,43.82,43.83,43.75,43.75,12700.0,43.82,43.83,43.75,43.75,12700.0
2014-09-19 11:40:00,43.75,43.79,43.75,43.79,9400.0,43.75,43.79,43.75,43.79,9400.0
2014-09-19 11:45:00,43.8,43.8,43.67,43.68,16800.0,43.8,43.8,43.67,43.68,16800.0
2014-09-19 11:50:00,43.69,43.78,43.68,43.78,22900.0,43.69,43.78,43.68,43.78,22900.0
2014-09-19 11:55:00,43.8,43.8,43.68,43.69,9000.0,43.8,43.8,43.68,43.69,9000.0
2014-09-19 12:00:00,43.66,43.69,43.56,43.6,15500.0,43.66,43.69,43.56,43.6,15500.0
2014-09-19 12:05:00,43.62,43.62,43.45,43.53,29000.0,43.62,43.62,43.45,43.53,29000.0
2014-09-19 12:10:00,43.52,43.57,43.49,43.57,6700.0,43.52,43.57,43.49,43.57,6700.0
2014-09-19 12:15:00,43.57,43.57,43.53,43.53,15500.0,43.57,43.57,43.53,43.53,15500.0
2014-09-19 12:20:00,43.53,43.54,43.5,43.5,13700.0,43.53,43.54,43.5,43.5,13700.0
2014-09-19 12:25:00,43.51,43.51,43.47,43.48,11300.0,43.51,43.51,43.47,43.48,11300.0
2014-09-19 12:30:00,43.46,43.47,43.35,43.4,30600.0,43.46,43.47,43.35,43.4,30600.0
2014-09-19 12:35:00,43.37,43.39,43.34,43.39,35300.0,43.37,43.39,43.34,43.39,35300.0
2014-09-19 12:40:00,43.38,43.4,43.35,43.37,11500.0,43.38,43.4,43.35,43.37,11500.0
2014-09-19 12:45:00,43.35,43.39,43.34,43.36,8600.0,43.35,43.39,43.34,43.36,8600.0
2014-09-19 12:50:00,43.34,43.34,43.23,43.25,91600.0,43.34,43.34,43.23,43.25,91600.0
2014-09-19 12:55:00,43.26,43.34,43.24,43.3,27100.0,43.26,43.34,43.24,43.3,27100.0
2014-09-19 13:00:00,43.3,43.3,43.06,43.14,88500.0,43.3,43.3,43.06,43.14,88500.0
2014-09-19 13:05:00,43.15,43.15,42.96,43.02,76300.0,43.15,43.15,42.96,43.02,76300.0
2014-09-19 13:10:00,43.02,43.12,42.99,43.08,34100.0,43.02,43.12,42.99,43.08,34100.0
2014-09-19 13:15:00,43.1,43.14,42.96,42.97,24200.0,43.1,43.14,42.96,42.97,24200.0
2014-09-19 13:20:00,42.97,43.06,42.85,43.03,34800.0,42.97,43.06,42.85,43.03,34800.0
2014-09-19 13:25:00,43.03,43.06,43.02,43.06,10800.0,43.03,43.06,43.02,43.06,10800.0
2014-09-19 13:30:00,43.05,43.15,43.05,43.15,23000.0,43.05,43.15,43.05,43.15,23000.0
2014-09-19 13:35:00,43.14,43.18,43.06,43.06,30200.0,43.14,43.18,43.06,43.06,30200.0
2014-09-19 13:40:00,43.05,43.1,43.03,43.1,6400.0,43.05,43.1,43.03,43.1,6400.0
2014-09-19 13:45:00,43.1,43.1,43.04,43.05,6800.0,43.1,43.1,43.04,43.05,6800.0
2014-09-19 13:50:00,43.06,43.1,43.05,43.08,16200.0,43.06,43.1,43.05,43.08,16200.0
2014-09-19 13:55:00,43.08,43.14,43.07,43.12,8700.0,43.08,43.14,43.07,43.12,8700.0
2014-09-19 14:00:00,43.11,43.26,43.1,43.23,15000.0,43.11,43.26,43.1,43.23,15000.0
2014-09-19 14:05:00,43.25,43.27,43.21,43.22,16600.0,43.25,43.27,43.21,43.22,16600.0
2014-09-19 14:10:00,43.22,43.26,43.22,43.26,10000.0,43.22,43.26,43.22,43.26,10000.0
2014-09-19 14:15:00,43.26,43.29,43.25,43.25,30600.0,43.26,43.29,43.25,43.25,30600.0
2014-09-19 14:20:00,43.25,43.3,43.22,43.3,39600.0,43.25,43.3,43.22,43.3,39600.0
2014-09-19 14:25:00,43.3,43.3,43.27,43.28,6300.0,43.3,43.3,43.27,43.28,6300.0
2014-09-19 14:30:00,43.29,43.32,43.28,43.29,14800.0,43.29,43.32,43.28,43.29,14800.0
2014-09-19 14:35:00,43.28,43.31,43.27,43.31,11000.0,43.28,43.31,43.27,43.31,11000.0
2014-09-19 14:40:00,43.32,43.36,43.32,43.33,22700.0,43.32,43.36,43.32,43.33,22700.0
2014-09-19 14:45:00,43.33,43.37,43.31,43.34,25600.0,43.33,43.37,43.31,43.34,25600.0
2014-09-19 14:50:00,43.35,43.35,43.3,43.31,18800.0,43.35,43.35,43.3,43.31,18800.0
2014-09-19 14:55:00,43.3,43.32,43.2,43.21,36400.0,43.3,43.32,43.2,43.21,36400.0
2014-09-19 15:00:00,43.22,43.27,43.21,43.27,19000.0,43.22,43.27,43.21,43.27,19000.0
2014-09-19 15:05:00,43.27,43.3,43.21,43.22,27400.0,43.27,43.3,43.21,43.22,27400.0
2014-09-19 15:10:00,43.23,43.24,43.18,43.2,18000.0,43.23,43.24,43.18,43.2,18000.0
2014-09-19 15:15:00,43.2,43.22,43.15,43.18,24200.0,43.2,43.22,43.15,43.18,24200.0
2014-09-19 15:20:00,43.17,43.23,43.17,43.22,40400.0,43.17,43.23,43.17,43.22,40400.0
2014-09-19 15:25:00,43.21,43.29,43.2,43.28,32700.0,43.21,43.29,43.2,43.28,32700.0
2014-09-19 15:30:00,43.28,43.29,43.22,43.24,42000.0,43.28,43.29,43.22,43.24,42000.0
2014-09-19 15:35:00,43.23,43.24,43.2,43.23,32200.0,43.23,43.24,43.2,43.23,32200.0
2014-09-19 15:40:00,43.23,43.27,43.23,43.25,51900.0,43.23,43.27,43.23,43.25,51900.0
2014-09-19 15:45:00,43.26,43.29,43.26,43.29,60100.0,43.26,43.29,43.26,43.29,60100.0
2014-09-19 15:50:00,43.28,43.28,43.19,43.26,149500.0,43.28,43.28,43.19,43.26,149500.0
2014-09-19 15:55:00,43.26,43.27,43.15,43.25,189500.0,43.26,43.27,43.15,43.25,189500.0
2014-09-22 09:30:00,43.47,43.55,42.96,42.96,73100.0,43.47,43.55,42.96,42.96,73100.0
2014-09-22 09:35:00,42.96,42.96,42.68,42.73,25000.0,42.96,42.96,42.68,42.73,25000.0
2014-09-22 09:40:00,42.66,42.74,42.63,42.68,36300.0,42.66,42.74,42.63,42.68,36300.0
2014-09-22 09:45:00,42.66,42.68,42.33,42.44,64800.0,42.66,42.68,42.33,42.44,64800.0
2014-09-22 09:50:00,42.43,42.53,42.4,42.48,23800.0,42.43,42.53,42.4,42.48,23800.0
2014-09-22 09:55:00,42.51,42.61,42.46,42.59,25700.0,42.51,42.61,42.46,42.59,25700.0
2014-09-22 10:00:00,42.6,42.61,42.49,42.5,49500.0,42.6,42.61,42.49,42.5,49500.0
2014-09-22 10:05:00,42.5,42.52,42.43,42.47,35200.0,42.5,42.52,42.43,42.47,35200.0
2014-09-22 10:10:00,42.47,42.62,42.4,42.51,65300.0,42.47,42.62,42.4,42.51,65300.0
2014-09-22 10:15:00,42.45,42.47,42.29,42.34,19400.0,42.45,42.47,42.29,42.34,19400.0
2014-09-22 10:20:00,42.35,42.35,42.3,42.3,20600.0,42.35,42.35,42.3,42.3,20600.0
2014-09-22 10:25:00,42.3,42.31,42.16,42.2,39900.0,42.3,42.31,42.16,42.2,39900.0
2014-09-22 10:30:00,42.2,42.23,42.11,42.21,20200.0,42.2,42.23,42.11,42.21,20200.0
2014-09-22 10:35:00,42.22,42.22,42.09,42.1,19600.0,42.22,42.22,42.09,42.1,19600.0
2014-09-22 10:40:00,42.09,42.16,42.08,42.13,33300.0,42.09,42.16,42.08,42.13,33300.0
2014-09-22 10:45:00,42.15,42.21,42.12,42.13,57100.0,42.15,42.21,42.12,42.13,57100.0
2014-09-22 10:50:00,42.12,42.14,42.08,42.12,15400.0,42.12,42.14,42.08,42.12,15400.0
2014-09-22 10:55:00,42.12,42.12,42.06,42.08,15500.0,42.12,42.12,42.06,42.08,15500.0
2014-09-22 11:00:00,42.08,42.18,42.07,42.17,12100.0,42.08,42.18,42.07,42.17,12100.0
2014-09-22 11:05:00,42.18,42.18,42.09,42.09,12600.0,42.18,42.18,42.09,42.09,12600.0
2014-09-22 11:10:00,42.08,42.08,41.8,41.81,107000.0,42.08,42.08,41.8,41.81,107000.0
2014-09-22 11:15:00,41.81,41.91,41.79,41.9,33100.0,41.81,41.91,41.79,41.9,33100.0
2014-09-22 11:20:00,41.9,41.98,41.9,41.96,9600.0,41.9,41.98,41.9,41.96,9600.0
2014-09-22 11:25:00,41.97,41.97,41.89,41.96,27900.0,41.97,41.97,41.89,41.96,27900.0
2014-09-22 11:30:00,41.95,41.95,41.83,41.84,10100.0,41.95,41.95,41.83,41.84,10100.0
2014-09-22 11:35:00,41.84,41.88,41.82,41.84,10700.0,41.84,41.88,41.82,41.84,10700.0
2014-09-22 11:40:00,41.84,41.84,41.76,41.77,14900.0,41.84,41.84,41.76,41.77,14900.0
2014-09-22 11:45:00,41.76,41.78,41.76,41.78,21100.0,41.76,41.78,41.76,41.78,21100.0
2014-09-22 11:50:00,41.78,41.79,41.67,41.68,17000.0,41.78,41.79,41.67,41.68,17000.0
2014-09-22 11:55:00,41.66,41.7,41.63,41.65,16900.0,41.66,41.7,41.63,41.65,16900.0
2014-09-22 12:00:00,41.65,41.72,41.62,41.69,24800.0,41.65,41.72,41.62,41.69,24800.0
2014-09-22 12:05:00,41.67,41.67,41.62,41.63,18700.0,41.67,41.67,41.62,41.63,18700.0
2014-09-22 12:10:00,41.63,41.72,41.63,41.67,18700.0,41.63,41.72,41.63,41.67,18700.0
2014-09-22 12:15:00,41.66,41.7,41.66,41.66,8200.0,41.66,41.7,41.66,41.66,8200.0
2014-09-22 12:20:00,41.66,41.68,41.66,41.68,7100.0,41.66,41.68,41.66,41.68,7100.0
2014-09-22 12:25:00,41.7,41.8,41.7,41.8,10600.0,41.7,41.8,41.7,41.8,10600.0
2014-09-22 12:30:00,41.79,41.81,41.76,41.81,11000.0,41.79,41.81,41.76,41.81,11000.0
2014-09-22 12:35:00,41.83,41.92,41.83,41.87,8500.0,41.83,41.92,41.83,41.87,8500.0
2014-09-22 12:40:00,41.88,41.92,41.86,41.89,4400.0,41.88,41.92,41.86,41.89,4400.0
2014-09-22 12:45:00,41.89,42.05,41.88,42.02,18900.0,41.89,42.05,41.88,42.02,18900.0
2014-09-22 12:50:00,42.03,42.08,42.01,42.08,10500.0,42.03,42.08,42.01,42.08,10500.0
2014-09-22 12:55:00,42.08,42.11,42.05,42.08,11400.0,42.08,42.11,42.05,42.08,11400.0
2014-09-22 13:00:00,42.07,42.12,42.06,42.1,9200.0,42.07,42.12,42.06,42.1,9200.0
2014-09-22 13:05:00,42.1,42.15,42.09,42.09,9500.0,42.1,42.15,42.09,42.09,9500.0
2014-09-22 13:10:00,42.08,42.08,42.02,42.05,9600.0,42.08,42.08,42.02,42.05,9600.0
2014-09-22 13:15:00,42.06,42.06,42.02,42.05,3400.0,42.06,42.06,42.02,42.05,3400.0
2014-09-22 13:20:00,42.05,42.05,41.95,41.96,14800.0,42.05,42.05,41.95,41.96,14800.0
2014-09-22 13:25:00,41.96,42.02,41.95,42.01,21300.0,41.96,42.02,41.95,42.01,21300.0
2014-09-22 13:30:00,42.0,42.02,41.88,41.9,15000.0,42.0,42.02,41.88,41.9,15000.0
2014-09-22 13:35:00,41.89,41.9,41.85,41.86,8500.0,41.89,41.9,41.85,41.86,8500.0
2014-09-22 13:40:00,41.85,41.88,41.82,41.82,12000.0,41.85,41.88,41.82,41.82,12000.0
2014-09-22 13:45:00,41.81,41.83,41.79,41.8,5600.0,41.81,41.83,41.79,41.8,5600.0
2014-09-22 13:50:00,41.8,41.87,41.8,41.83,7600.0,41.8,41.87,41.8,41.83,7600.0
2014-09-22 13:55:00,41.82,41.82,41.75,41.81,6000.0,41.82,41.82,41.75,41.81,6000.0
2014-09-22 14:00:00,41.8,41.82,41.79,41.8,7300.0,41.8,41.82,41.79,41.8,7300.0
2014-09-22 14:05:00,41.81,41.89,41.8,41.89,7700.0,41.81,41.89,41.8,41.89,7700.0
2014-09-22 14:10:00,41.89,41.94,41.88,41.94,9600.0,41.89,41.94,41.88,41.94,9600.0
2014-09-22 14:15:00,41.93,41.95,41.88,41.88,7400.0,41.93,41.95,41.88,41.88,7400.0
2014-09-22 14:20:00,41.89,41.93,41.84,41.84,8300.0,41.89,41.93,41.84,41.84,8300.0
2014-09-22 14:25:00,41.83,41.85,41.82,41.84,6000.0,41.83,41.85,41.82,41.84,6000.0
2014-09-22 14:30:00,41.84,41.88,41.84,41.86,4100.0,41.84,41.88,41.84,41.86,4100.0
2014-09-22 14:35:00,41.86,41.88,41.85,41.87,7500.0,41.86,41.88,41.85,41.87,7500.0
2014-09-22 14:40:00,41.89,41.94,41.89,41.93,14500.0,41.89,41.94,41.89,41.93,14500.0
2014-09-22 14:45:00,41.92,41.96,41.91,41.94,20800.0,41.92,41.96,41.91,41.94,20800.0
2014-09-22 14:50:00,41.95,41.98,41.87,41.87,12800.0,41.95,41.98,41.87,41.87,12800.0
2014-09-22 14:55:00,41.86,41.89,41.86,41.87,5900.0,41.86,41.89,41.86,41.87,5900.0
2014-09-22 15:00:00,41.87,41.88,41.85,41.86,21200.0,41.87,41.88,41.85,41.86,21200.0
2014-09-22 15:05:00,41.86,41.87,41.78,41.78,32900.0,41.86,41.87,41.78,41.78,32900.0
2014-09-22 15:10:00,41.78,41.79,41.72,41.73,44300.0,41.78,41.79,41.72,41.73,44300.0
2014-09-22 15:15:00,41.73,41.76,41.71,41.76,24600.0,41.73,41.76,41.71,41.76,24600.0
2014-09-22 15:20:00,41.76,41.77,41.75,41.77,16800.0,41.76,41.77,41.75,41.77,16800.0
2014-09-22 15:25:00,41.76,41.78,41.74,41.78,20700.0,41.76,41.78,41.74,41.78,20700.0
2014-09-22 15:30:00,41.77,41.84,41.77,41.84,35500.0,41.77,41.84,41.77,41.84,35500.0
2014-09-22 15:35:00,41.84,41.86,41.75,41.75,35100.0,41.84,41.86,41.75,41.75,35100.0
2014-09-22 15:40:00,41.75,41.78,41.71,41.77,53500.0,41.75,41.78,41.71,41.77,53500.0
2014-09-22 15:45:00,41.75,41.78,41.73,41.73,60900.0,41.75,41.78,41.73,41.73,60900.0
2014-09-22 15:50:00,41.74,41.78,41.7,41.72,104800.0,41.74,41.78,41.7,41.72,104800.0
2014-09-22 15:55:00,41.73,41.76,41.72,41.73,108700.0,41.73,41.76,41.72,41.73,108700.0
2014-09-23 09:30:00,41.63,41.9,41.52,41.7,49500.0,41.63,41.9,41.52,41.7,49500.0
2014-09-23 09:35:00,41.7,42.05,41.7,41.84,18800.0,41.7,42.05,41.7,41.84,18800.0
2014-09-23 09:40:00,41.86,42.12,41.77,42.11,31800.0,41.86,42.12,41.77,42.11,31800.0
2014-09-23 09:45:00,42.08,42.12,41.96,42.03,21300.0,42.08,42.12,41.96,42.03,21300.0
2014-09-23 09:50:00,42.05,42.08,41.98,42.0,26000.0,42.05,42.08,41.98,42.0,26000.0
2014-09-23 09:55:00,41.97,42.11,41.97,42.03,145600.0,41.97,42.11,41.97,42.03,145600.0
2014-09-23 10:00:00,42.05,42.4,42.05,42.3,60200.0,42.05,42.4,42.05,42.3,60200.0
2014-09-23 10:05:00,42.3,42.39,42.29,42.33,26600.0,42.3,42.39,42.29,42.33,26600.0
2014-09-23 10:10:00,42.35,42.35,42.3,42.33,27000.0,42.35,42.35,42.3,42.33,27000.0
2014-09-23 10:15:00,42.32,42.38,42.3,42.3,17500.0,42.32,42.38,42.3,42.3,17500.0
2014-09-23 10:20:00,42.31,42.4,42.31,42.35,16500.0,42.31,42.4,42.31,42.35,16500.0
2014-09-23 10:25:00,42.34,42.34,42.29,42.32,13100.0,42.34,42.34,42.29,42.32,13100.0
2014-09-23 10:30:00,42.29,42.32,42.29,42.31,50800.0,42.29,42.32,42.29,42.31,50800.0
2014-09-23 10:35:00,42.33,42.37,42.27,42.27,32700.0,42.33,42.37,42.27,42.27,32700.0
2014-09-23 10:40:00,42.27,42.36,42.23,42.25,74400.0,42.27,42.36,42.23,42.25,74400.0
2014-09-23 10:45:00,42.24,42.34,42.23,42.3,221800.0,42.24,42.34,42.23,42.3,221800.0
2014-09-23 10:50:00,42.28,42.48,42.28,42.37,28500.0,42.28,42.48,42.28,42.37,28500.0
2014-09-23 10:55:00,42.36,42.39,42.3,42.36,14400.0,42.36,42.39,42.3,42.36,14400.0
2014-09-23 11:00:00,42.38,42.46,42.36,42.44,10400.0,42.38,42.46,42.36,42.44,10400.0
2014-09-23 11:05:00,42.44,42.44,42.35,42.37,27300.0,42.44,42.44,42.35,42.37,27300.0
2014-09-23 11:10:00,42.4,42.4,42.35,42.36,36000.0,42.4,42.4,42.35,42.36,36000.0
2014-09-23 11:15:00,42.36,42.38,42.3,42.31,65400.0,42.36,42.38,42.3,42.31,65400.0
2014-09-23 11:20:00,42.31,42.44,42.31,42.42,220000.0,42.31,42.44,42.31,42.42,220000.0
2014-09-23 11:25:00,42.4,42.43,42.3,42.31,7700.0,42.4,42.43,42.3,42.31,7700.0
2014-09-23 11:30:00,42.3,42.38,42.26,42.28,9600.0,42.3,42.38,42.26,42.28,9600.0
2014-09-23 11:35:00,42.28,42.35,42.26,42.31,12100.0,42.28,42.35,42.26,42.31,12100.0
2014-09-23 11:40:00,42.31,42.35,42.29,42.34,17800.0,42.31,42.35,42.29,42.34,17800.0
2014-09-23 11:45:00,42.33,42.39,42.33,42.37,3500.0,42.33,42.39,42.33,42.37,3500.0
2014-09-23 11:50:00,42.34,42.39,42.34,42.34,7300.0,42.34,42.39,42.34,42.34,7300.0
2014-09-23 11:55:00,42.32,42.36,42.25,42.26,31800.0,42.32,42.36,42.25,42.26,31800.0
2014-09-23 12:00:00,42.25,42.3,42.25,42.27,8300.0,42.25,42.3,42.25,42.27,8300.0
2014-09-23 12:05:00,42.25,42.29,42.24,42.25,8900.0,42.25,42.29,42.24,42.25,8900.0
2014-09-23 12:10:00,42.25,42.29,42.25,42.25,12000.0,42.25,42.29,42.25,42.25,12000.0
2014-09-23 12:15:00,42.26,42.31,42.25,42.28,213000.0,42.26,42.31,42.25,42.28,213000.0
2014-09-23 12:20:00,42.29,42.36,42.29,42.35,6900.0,42.29,42.36,42.29,42.35,6900.0
2014-09-23 12:25:00,42.36,42.45,42.36,42.42,8700.0,42.36,42.45,42.36,42.42,8700.0
2014-09-23 12:30:00,42.41,42.42,42.37,42.37,4600.0,42.41,42.42,42.37,42.37,4600.0
2014-09-23 12:35:00,42.38,42.42,42.38,42.4,3600.0,42.38,42.42,42.38,42.4,3600.0
2014-09-23 12:40:00,42.4,42.48,42.4,42.44,9200.0,42.4,42.48,42.4,42.44,9200.0
2014-09-23 12:45:00,42.45,42.49,42.41,42.43,9800.0,42.45,42.49,42.41,42.43,9800.0
2014-09-23 12:50:00,42.38,42.41,42.33,42.33,5500.0,42.38,42.41,42.33,42.33,5500.0
2014-09-23 12:55:00,42.33,42.35,42.31,42.32,13300.0,42.33,42.35,42.31,42.32,13300.0
2014-09-23 13:00:00,42.32,42.36,42.31,42.33,10300.0,42.32,42.36,42.31,42.33,10300.0
2014-09-23 13:05:00,42.31,42.32,42.27,42.27,9300.0,42.31,42.32,42.27,42.27,9300.0
2014-09-23 13:10:00,42.28,42.28,42.23,42.27,26700.0,42.28,42.28,42.23,42.27,26700.0
2014-09-23 13:15:00,42.25,42.26,42.17,42.18,10100.0,42.25,42.26,42.17,42.18,10100.0
2014-09-23 13:20:00,42.18,42.25,42.17,42.17,8100.0,42.18,42.25,42.17,42.17,8100.0
2014-09-23 13:25:00,42.19,42.24,42.18,42.23,160800.0,42.19,42.24,42.18,42.23,160800.0
2014-09-23 13:30:00,42.25,42.25,42.2,42.21,6600.0,42.25,42.25,42.2,42.21,6600.0
2014-09-23 13:35:00,42.2,42.24,42.18,42.24,18400.0,42.2,42.24,42.18,42.24,18400.0
2014-09-23 13:40:00,42.25,42.25,42.18,42.2,7900.0,42.25,42.25,42.18,42.2,7900.0
2014-09-23 13:45:00,42.2,42.24,42.19,42.23,14900.0,42.2,42.24,42.19,42.23,14900.0
2014-09-23 13:50:00,42.22,42.22,42.19,42.2,16300.0,42.22,42.22,42.19,42.2,16300.0
2014-09-23 13:55:00,42.2,42.21,42.19,42.2,28700.0,42.2,42.21,42.19,42.2,28700.0
2014-09-23 14:00:00,42.2,42.21,42.17,42.18,193900.0,42.2,42.21,42.17,42.18,193900.0
2014-09-23 14:05:00,42.18,42.19,42.1,42.1,20200.0,42.18,42.19,42.1,42.1,20200.0
2014-09-23 14:10:00,42.1,42.12,42.1,42.1,21600.0,42.1,42.12,42.1,42.1,21600.0
2014-09-23 14:15:00,42.11,42.13,42.1,42.11,92300.0,42.11,42.13,42.1,42.11,92300.0
2014-09-23 14:20:00,42.11,42.14,42.09,42.11,29300.0,42.11,42.14,42.09,42.11,29300.0
2014-09-23 14:25:00,42.11,42.17,42.11,42.16,19000.0,42.11,42.17,42.11,42.16,19000.0
2014-09-23 14:30:00,42.16,42.23,42.16,42.21,64000.0,42.16,42.23,42.16,42.21,64000.0
2014-09-23 14:35:00,42.21,42.24,42.19,42.2,19800.0,42.21,42.24,42.19,42.2,19800.0
2014-09-23 14:40:00,42.2,42.22,42.19,42.2,15900.0,42.2,42.22,42.19,42.2,15900.0
2014-09-23 14:45:00,42.19,42.21,42.19,42.2,14500.0,42.19,42.21,42.19,42.2,14500.0
2014-09-23 14:50:00,42.19,42.2,42.17,42.17,18300.0,42.19,42.2,42.17,42.17,18300.0
2014-09-23 14:55:00,42.17,42.2,42.16,42.2,22900.0,42.17,42.2,42.16,42.2,22900.0
2014-09-23 15:00:00,42.2,42.24,42.17,42.17,21000.0,42.2,42.24,42.17,42.17,21000.0
2014-09-23 15:05:00,42.16,42.16,42.12,42.13,18700.0,42.16,42.16,42.12,42.13,18700.0
2014-09-23 15:10:00,42.13,42.13,42.09,42.09,12300.0,42.13,42.13,42.09,42.09,12300.0
2014-09-23 15:15:00,42.09,42.11,42.09,42.1,13100.0,42.09,42.11,42.09,42.1,13100.0
2014-09-23 15:20:00,42.1,42.1,42.05,42.09,36200.0,42.1,42.1,42.05,42.09,36200.0
2014-09-23 15:25:00,42.1,42.16,42.09,42.12,67400.0,42.1,42.16,42.09,42.12,67400.0
2014-09-23 15:30:00,42.14,42.14,42.09,42.1,25500.0,42.14,42.14,42.09,42.1,25500.0
2014-09-23 15:35:00,42.09,42.18,42.09,42.17,34200.0,42.09,42.18,42.09,42.17,34200.0
2014-09-23 15:40:00,42.16,42.19,42.11,42.14,61700.0,42.16,42.19,42.11,42.14,61700.0
2014-09-23 15:45:00,42.14,42.15,42.11,42.11,35600.0,42.14,42.15,42.11,42.11,35600.0
2014-09-23 15:50:00,42.12,42.12,42.05,42.06,54400.0,42.12,42.12,42.05,42.06,54400.0
2014-09-23 15:55:00,42.07,42.07,41.96,41.96,70800.0,42.07,42.07,41.96,41.96,70800.0
2014-09-24 09:30:00,42.0,42.3,41.96,42.18,16600.0,42.0,42.3,41.96,42.18,16600.0
2014-09-24 09:35:00,42.18,42.18,42.0,42.05,9100.0,42.18,42.18,42.0,42.05,9100.0
2014-09-24 09:40:00,42.03,42.16,42.03,42.12,54000.0,42.03,42.16,42.03,42.12,54000.0
2014-09-24 09:45:00,42.16,42.18,41.9,41.94,25000.0,42.16,42.18,41.9,41.94,25000.0
2014-09-24 09:50:00,41.94,42.1,41.93,42.05,14400.0,41.94,42.1,41.93,42.05,14400.0
2014-09-24 09:55:00,42.06,42.11,42.03,42.04,13100.0,42.06,42.11,42.03,42.04,13100.0
2014-09-24 10:00:00,42.07,42.16,42.04,42.13,9500.0,42.07,42.16,42.04,42.13,9500.0
2014-09-24 10:05:00,42.1,42.1,41.99,42.05,18200.0,42.1,42.1,41.99,42.05,18200.0
2014-09-24 10:10:00,42.03,42.04,41.87,41.88,32600.0,42.03,42.04,41.87,41.88,32600.0
2014-09-24 10:15:00,41.87,41.96,41.85,41.95,112500.0,41.87,41.96,41.85,41.95,112500.0
2014-09-24 10:20:00,41.96,42.0,41.93,41.96,24700.0,41.96,42.0,41.93,41.96,24700.0
2014-09-24 10:25:00,41.96,41.96,41.89,41.92,14100.0,41.96,41.96,41.89,41.92,14100.0
2014-09-24 10:30:00,41.91,41.98,41.83,41.97,32200.0,41.91,41.98,41.83,41.97,32200.0
2014-09-24 10:35:00,41.98,42.05,41.9,42.02,10700.0,41.98,42.05,41.9,42.02,10700.0
2014-09-24 10:40:00,42.01,42.04,41.99,42.01,6300.0,42.01,42.04,41.99,42.01,6300.0
2014-09-24 10:45:00,41.99,42.03,41.92,41.96,9100.0,41.99,42.03,41.92,41.96,9100.0
2014-09-24 10:50:00,41.93,41.93,41.89,41.9,12700.0,41.93,41.93,41.89,41.9,12700.0
2014-09-24 10:55:00,41.89,41.95,41.89,41.93,12900.0,41.89,41.95,41.89,41.93,12900.0
2014-09-24 11:00:00,41.93,41.99,41.9,41.99,10800.0,41.93,41.99,41.9,41.99,10800.0
2014-09-24 11:05:00,41.97,42.09,41.95,42.08,42700.0,41.97,42.09,41.95,42.08,42700.0
2014-09-24 11:10:00,42.09,42.19,42.04,42.16,18000.0,42.09,42.19,42.04,42.16,18000.0
2014-09-24 11:15:00,42.14,42.23,42.13,42.19,22400.0,42.14,42.23,42.13,42.19,22400.0
2014-09-24 11:20:00,42.22,42.32,42.21,42.32,35500.0,42.22,42.32,42.21,42.32,35500.0
2014-09-24 11:25:00,42.32,42.32,42.3,42.3,7900.0,42.32,42.32,42.3,42.3,7900.0
2014-09-24 11:30:00,42.3,42.54,42.3,42.47,77100.0,42.3,42.54,42.3,42.47,77100.0
2014-09-24 11:35:00,42.47,42.6,42.47,42.56,58800.0,42.47,42.6,42.47,42.56,58800.0
2014-09-24 11:40:00,42.57,42.83,42.56,42.75,119100.0,42.57,42.83,42.56,42.75,119100.0
2014-09-24 11:45:00,42.76,42.82,42.59,42.66,88300.0,42.76,42.82,42.59,42.66,88300.0
2014-09-24 11:50:00,42.63,42.64,42.51,42.53,15100.0,42.63,42.64,42.51,42.53,15100.0
2014-09-24 11:55:00,42.53,42.57,42.46,42.46,10100.0,42.53,42.57,42.46,42.46,10100.0
2014-09-24 12:00:00,42.44,42.5,42.4,42.49,17800.0,42.44,42.5,42.4,42.49,17800.0
2014-09-24 12:05:00,42.48,42.54,42.42,42.42,9500.0,42.48,42.54,42.42,42.42,9500.0
2014-09-24 12:10:00,42.46,42.46,42.35,42.35,14700.0,42.46,42.46,42.35,42.35,14700.0
2014-09-24 12:15:00,42.36,42.37,42.3,42.3,11900.0,42.36,42.37,42.3,42.3,11900.0
2014-09-24 12:20:00,42.28,42.4,42.27,42.33,14200.0,42.28,42.4,42.27,42.33,14200.0
2014-09-24 12:25:00,42.32,42.37,42.3,42.36,9800.0,42.32,42.37,42.3,42.36,9800.0
2014-09-24 12:30:00,42.33,42.41,42.32,42.41,3000.0,42.33,42.41,42.32,42.41,3000.0
2014-09-24 12:35:00,42.4,42.47,42.4,42.46,10700.0,42.4,42.47,42.4,42.46,10700.0
2014-09-24 12:40:00,42.47,42.56,42.43,42.47,40400.0,42.47,42.56,42.43,42.47,40400.0
2014-09-24 12:45:00,42.45,42.51,42.44,42.44,6800.0,42.45,42.51,42.44,42.44,6800.0
2014-09-24 12:50:00,42.42,42.42,42.36,42.37,4500.0,42.42,42.42,42.36,42.37,4500.0
2014-09-24 12:55:00,42.37,42.39,42.32,42.33,8500.0,42.37,42.39,42.32,42.33,8500.0
2014-09-24 13:00:00,42.36,42.36,42.33,42.33,5300.0,42.36,42.36,42.33,42.33,5300.0
2014-09-24 13:05:00,42.33,42.41,42.3,42.4,8200.0,42.33,42.41,42.3,42.4,8200.0
2014-09-24 13:10:00,42.4,42.43,42.36,42.37,4100.0,42.4,42.43,42.36,42.37,4100.0
2014-09-24 13:15:00,42.36,42.42,42.33,42.34,9800.0,42.36,42.42,42.33,42.34,9800.0
2014-09-24 13:20:00,42.34,42.35,42.31,42.32,3200.0,42.34,42.35,42.31,42.32,3200.0
2014-09-24 13:25:00,42.33,42.36,42.33,42.36,4600.0,42.33,42.36,42.33,42.36,4600.0
2014-09-24 13:30:00,42.36,42.38,42.34,42.38,4900.0,42.36,42.38,42.34,42.38,4900.0
2014-09-24 13:35:00,42.38,42.43,42.38,42.41,4600.0,42.38,42.43,42.38,42.41,4600.0
2014-09-24 13:40:00,42.41,42.49,42.41,42.49,10100.0,42.41,42.49,42.41,42.49,10100.0
2014-09-24 13:45:00,42.49,42.55,42.48,42.55,19900.0,42.49,42.55,42.48,42.55,19900.0
2014-09-24 13:50:00,42.56,42.61,42.56,42.61,9500.0,42.56,42.61,42.56,42.61,9500.0
2014-09-24 13:55:00,42.59,42.6,42.52,42.52,6300.0,42.59,42.6,42.52,42.52,6300.0
2014-09-24 14:00:00,42.55,42.6,42.55,42.56,9300.0,42.55,42.6,42.55,42.56,9300.0
2014-09-24 14:05:00,42.56,42.6,42.54,42.58,6100.0,42.56,42.6,42.54,42.58,6100.0
2014-09-24 14:10:00,42.58,42.6,42.55,42.6,5200.0,42.58,42.6,42.55,42.6,5200.0
2014-09-24 14:15:00,42.59,42.59,42.54,42.57,7200.0,42.59,42.59,42.54,42.57,7200.0
2014-09-24 14:20:00,42.56,42.59,42.53,42.57,12400.0,42.56,42.59,42.53,42.57,12400.0
2014-09-24 14:25:00,42.58,42.68,42.56,42.65,22200.0,42.58,42.68,42.56,42.65,22200.0
2014-09-24 14:30:00,42.65,42.65,42.6,42.6,6200.0,42.65,42.65,42.6,42.6,6200.0
2014-09-24 14:35:00,42.58,42.6,42.56,42.58,15300.0,42.58,42.6,42.56,42.58,15300.0
2014-09-24 14:40:00,42.58,42.61,42.58,42.59,5600.0,42.58,42.61,42.58,42.59,5600.0
2014-09-24 14:45:00,42.6,42.64,42.58,42.64,18400.0,42.6,42.64,42.58,42.64,18400.0
2014-09-24 14:50:00,42.64,42.66,42.63,42.65,12200.0,42.64,42.66,42.63,42.65,12200.0
2014-09-24 14:55:00,42.63,42.67,42.62,42.66,9400.0,42.63,42.67,42.62,42.66,9400.0
2014-09-24 15:00:00,42.67,42.68,42.64,42.67,9800.0,42.67,42.68,42.64,42.67,9800.0
2014-09-24 15:05:00,42.67,42.69,42.64,42.65,6900.0,42.67,42.69,42.64,42.65,6900.0
2014-09-24 15:10:00,42.64,42.66,42.57,42.58,17600.0,42.64,42.66,42.57,42.58,17600.0
2014-09-24 15:15:00,42.57,42.59,42.56,42.57,7900.0,42.57,42.59,42.56,42.57,7900.0
2014-09-24 15:20:00,42.57,42.59,42.55,42.58,17300.0,42.57,42.59,42.55,42.58,17300.0
2014-09-24 15:25:00,42.57,42.64,42.56,42.63,25500.0,42.57,42.64,42.56,42.63,25500.0
2014-09-24 15:30:00,42.62,42.66,42.6,42.63,18000.0,42.62,42.66,42.6,42.63,18000.0
2014-09-24 15:35:00,42.64,42.67,42.63,42.66,21800.0,42.64,42.67,42.63,42.66,21800.0
2014-09-24 15:40:00,42.66,42.66,42.63,42.65,37600.0,42.66,42.66,42.63,42.65,37600.0
2014-09-24 15:45:00,42.64,42.67,42.58,42.65,71200.0,42.64,42.67,42.58,42.65,71200.0
2014-09-24 15:50:00,42.65,42.67,42.65,42.65,55700.0,42.65,42.67,42.65,42.65,55700.0
2014-09-24 15:55:00,42.65,42.68,42.63,42.66,82000.0,42.65,42.68,42.63,42.66,82000.0
2014-09-25 09:30:00,42.45,42.71,42.32,42.6,27100.0,42.45,42.71,42.32,42.6,27100.0
2014-09-25 09:35:00,42.71,42.75,42.41,42.41,15900.0,42.71,42.75,42.41,42.41,15900.0
2014-09-25 09:40:00,42.4,42.4,42.26,42.26,14100.0,42.4,42.4,42.26,42.26,14100.0
2014-09-25 09:45:00,42.25,42.34,42.13,42.18,14900.0,42.25,42.34,42.13,42.18,14900.0
2014-09-25 09:50:00,42.17,42.19,42.09,42.1,13100.0,42.17,42.19,42.09,42.1,13100.0
2014-09-25 09:55:00,42.1,42.1,42.01,42.08,16600.0,42.1,42.1,42.01,42.08,16600.0
2014-09-25 10:00:00,42.09,42.19,42.07,42.1,5400.0,42.09,42.19,42.07,42.1,5400.0
2014-09-25 10:05:00,42.1,42.15,42.06,42.11,19100.0,42.1,42.15,42.06,42.11,19100.0
2014-09-25 10:10:00,42.09,42.11,42.05,42.1,16000.0,42.09,42.11,42.05,42.1,16000.0
2014-09-25 10:15:00,42.08,42.15,42.03,42.08,16200.0,42.08,42.15,42.03,42.08,16200.0
2014-09-25 10:20:00,42.07,42.07,41.89,41.89,33400.0,42.07,42.07,41.89,41.89,33400.0
2014-09-25 10:25:00,41.89,42.04,41.89,42.01,9100.0,41.89,42.04,41.89,42.01,9100.0
2014-09-25 10:30:00,42.01,42.01,41.9,41.97,16900.0,42.01,42.01,41.9,41.97,16900.0
2014-09-25 10:35:00,41.96,42.0,41.89,41.91,9900.0,41.96,42.0,41.89,41.91,9900.0
2014-09-25 10:40:00,41.9,41.97,41.85,41.88,16500.0,41.9,41.97,41.85,41.88,16500.0
2014-09-25 10:45:00,41.87,41.87,41.66,41.74,54100.0,41.87,41.87,41.66,41.74,54100.0
2014-09-25 10:50:00,41.7,41.77,41.66,41.74,23100.0,41.7,41.77,41.66,41.74,23100.0
2014-09-25 10:55:00,41.73,41.88,41.71,41.86,34400.0,41.73,41.88,41.71,41.86,34400.0
2014-09-25 11:00:00,41.84,41.84,41.75,41.77,6400.0,41.84,41.84,41.75,41.77,6400.0
2014-09-25 11:05:00,41.77,41.91,41.75,41.91,17900.0,41.77,41.91,41.75,41.91,17900.0
2014-09-25 11:10:00,41.89,41.91,41.85,41.91,10000.0,41.89,41.91,41.85,41.91,10000.0
2014-09-25 11:15:00,41.9,42.0,41.87,41.98,23700.0,41.9,42.0,41.87,41.98,23700.0
2014-09-25 11:20:00,41.98,42.06,41.97,42.06,18900.0,41.98,42.06,41.97,42.06,18900.0
2014-09-25 11:25:00,42.04,42.12,42.01,42.09,4000.0,42.04,42.12,42.01,42.09,4000.0
2014-09-25 11:30:00,42.11,42.14,42.07,42.14,10000.0,42.11,42.14,42.07,42.14,10000.0
2014-09-25 11:35:00,42.14,42.23,42.14,42.23,9100.0,42.14,42.23,42.14,42.23,9100.0
2014-09-25 11:40:00,42.17,42.21,42.17,42.18,2200.0,42.17,42.21,42.17,42.18,2200.0
2014-09-25 11:45:00,42.19,42.2,42.09,42.1,5700.0,42.19,42.2,42.09,42.1,5700.0
2014-09-25 11:50:00,42.11,42.15,42.1,42.15,8900.0,42.11,42.15,42.1,42.15,8900.0
2014-09-25 11:55:00,42.17,42.18,42.12,42.13,17200.0,42.17,42.18,42.12,42.13,17200.0
2014-09-25 12:00:00,42.14,42.18,42.13,42.13,10600.0,42.14,42.18,42.13,42.13,10600.0
2014-09-25 12:05:00,42.13,42.19,42.13,42.16,4700.0,42.13,42.19,42.13,42.16,4700.0
2014-09-25 12:10:00,42.15,42.16,42.1,42.13,25400.0,42.15,42.16,42.1,42.13,25400.0
2014-09-25 12:15:00,42.14,42.15,42.1,42.11,13500.0,42.14,42.15,42.1,42.11,13500.0
2014-09-25 12:20:00,42.13,42.15,42.09,42.13,4700.0,42.13,42.15,42.09,42.13,4700.0
2014-09-25 12:25:00,42.13,42.13,42.06,42.13,54300.0,42.13,42.13,42.06,42.13,54300.0
2014-09-25 12:30:00,42.12,42.14,42.12,42.12,5400.0,42.12,42.14,42.12,42.12,5400.0
2014-09-25 12:35:00,42.13,42.17,42.12,42.15,7600.0,42.13,42.17,42.12,42.15,7600.0
2014-09-25 12:40:00,42.14,42.16,42.14,42.15,11300.0,42.14,42.16,42.14,42.15,11300.0
2014-09-25 12:45:00,42.15,42.15,42.1,42.12,3800.0,42.15,42.15,42.1,42.12,3800.0
2014-09-25 12:50:00,42.12,42.13,42.09,42.13,4000.0,42.12,42.13,42.09,42.13,4000.0
2014-09-25 12:55:00,42.14,42.18,42.13,42.18,10100.0,42.14,42.18,42.13,42.18,10100.0
2014-09-25 13:00:00,42.17,42.18,42.12,42.13,4200.0,42.17,42.18,42.12,42.13,4200.0
2014-09-25 13:05:00,42.14,42.19,42.14,42.14,2300.0,42.14,42.19,42.14,42.14,2300.0
2014-09-25 13:10:00,42.17,42.23,42.17,42.21,6000.0,42.17,42.23,42.17,42.21,6000.0
2014-09-25 13:15:00,42.2,42.25,42.2,42.23,9800.0,42.2,42.25,42.2,42.23,9800.0
2014-09-25 13:20:00,42.22,42.26,42.22,42.26,5400.0,42.22,42.26,42.22,42.26,5400.0
2014-09-25 13:25:00,42.26,42.29,42.25,42.26,8700.0,42.26,42.29,42.25,42.26,8700.0
2014-09-25 13:30:00,42.25,42.27,42.25,42.25,6100.0,42.25,42.27,42.25,42.25,6100.0
2014-09-25 13:35:00,42.25,42.25,42.22,42.22,8400.0,42.25,42.25,42.22,42.22,8400.0
2014-09-25 13:40:00,42.22,42.25,42.2,42.21,9700.0,42.22,42.25,42.2,42.21,9700.0
2014-09-25 13:45:00,42.21,42.23,42.2,42.22,9100.0,42.21,42.23,42.2,42.22,9100.0
2014-09-25 13:50:00,42.22,42.24,42.21,42.23,20600.0,42.22,42.24,42.21,42.23,20600.0
2014-09-25 13:55:00,42.23,42.24,42.2,42.21,7900.0,42.23,42.24,42.2,42.21,7900.0
2014-09-25 14:00:00,42.21,42.23,42.2,42.2,10300.0,42.21,42.23,42.2,42.2,10300.0
2014-09-25 14:05:00,42.2,42.23,42.19,42.19,16300.0,42.2,42.23,42.19,42.19,16300.0
2014-09-25 14:10:00,42.19,42.23,42.19,42.2,9600.0,42.19,42.23,42.19,42.2,9600.0
2014-09-25 14:15:00,42.2,42.23,42.19,42.22,14500.0,42.2,42.23,42.19,42.22,14500.0
2014-09-25 14:20:00,42.23,42.23,42.18,42.18,12700.0,42.23,42.23,42.18,42.18,12700.0
2014-09-25 14:25:00,42.19,42.21,42.18,42.21,8100.0,42.19,42.21,42.18,42.21,8100.0
2014-09-25 14:30:00,42.18,42.2,42.18,42.18,5500.0,42.18,42.2,42.18,42.18,5500.0
2014-09-25 14:35:00,42.19,42.22,42.19,42.2,6100.0,42.19,42.22,42.19,42.2,6100.0
2014-09-25 14:40:00,42.2,42.21,42.19,42.2,7200.0,42.2,42.21,42.19,42.2,7200.0
2014-09-25 14:45:00,42.21,42.27,42.21,42.22,6600.0,42.21,42.27,42.21,42.22,6600.0
2014-09-25 14:50:00,42.24,42.24,42.2,42.2,4800.0,42.24,42.24,42.2,42.2,4800.0
2014-09-25 14:55:00,42.2,42.2,42.18,42.18,4000.0,42.2,42.2,42.18,42.18,4000.0
2014-09-25 15:00:00,42.18,42.18,42.13,42.17,23000.0,42.18,42.18,42.13,42.17,23000.0
2014-09-25 15:05:00,42.16,42.16,42.12,42.14,11300.0,42.16,42.16,42.12,42.14,11300.0
2014-09-25 15:10:00,42.14,42.19,42.13,42.19,12200.0,42.14,42.19,42.13,42.19,12200.0
2014-09-25 15:15:00,42.19,42.21,42.17,42.18,23200.0,42.19,42.21,42.17,42.18,23200.0
2014-09-25 15:20:00,42.18,42.19,42.15,42.16,20100.0,42.18,42.19,42.15,42.16,20100.0
2014-09-25 15:25:00,42.16,42.19,42.14,42.19,16300.0,42.16,42.19,42.14,42.19,16300.0
2014-09-25 15:30:00,42.19,42.2,42.12,42.13,19700.0,42.19,42.2,42.12,42.13,19700.0
2014-09-25 15:35:00,42.12,42.21,42.1,42.2,34500.0,42.12,42.21,42.1,42.2,34500.0
2014-09-25 15:40:00,42.2,42.25,42.18,42.21,19100.0,42.2,42.25,42.18,42.21,19100.0
2014-09-25 15:45:00,42.21,42.3,42.2,42.27,68900.0,42.21,42.3,42.2,42.27,68900.0
2014-09-25 15:50:00,42.27,42.3,42.27,42.3,98300.0,42.27,42.3,42.27,42.3,98300.0
2014-09-25 15:55:00,42.29,42.3,42.2,42.23,117800.0,42.29,42.3,42.2,42.23,117800.0
2014-09-26 09:30:00,42.27,42.53,42.05,42.51,18000.0,42.27,42.53,42.05,42.51,18000.0
2014-09-26 09:35:00,42.6,42.65,42.47,42.57,6600.0,42.6,42.65,42.47,42.57,6600.0
2014-09-26 09:40:00,42.54,42.81,42.54,42.79,18300.0,42.54,42.81,42.54,42.79,18300.0
2014-09-26 09:45:00,42.78,42.78,42.43,42.51,9500.0,42.78,42.78,42.43,42.51,9500.0
2014-09-26 09:50:00,42.56,42.61,42.41,42.42,7800.0,42.56,42.61,42.41,42.42,7800.0
2014-09-26 09:55:00,42.41,42.63,42.37,42.61,13300.0,42.41,42.63,42.37,42.61,13300.0
2014-09-26 10:00:00,42.61,42.78,42.56,42.67,26600.0,42.61,42.78,42.56,42.67,26600.0
2014-09-26 10:05:00,42.68,42.7,42.4,42.55,26900.0,42.68,42.7,42.4,42.55,26900.0
2014-09-26 10:10:00,42.51,42.56,42.35,42.35,11000.0,42.51,42.56,42.35,42.35,11000.0
2014-09-26 10:15:00,42.36,42.42,42.31,42.37,5200.0,42.36,42.42,42.31,42.37,5200.0
2014-09-26 10:20:00,42.38,42.67,42.38,42.63,19100.0,42.38,42.67,42.38,42.63,19100.0
2014-09-26 10:25:00,42.62,42.73,42.61,42.63,26200.0,42.62,42.73,42.61,42.63,26200.0
2014-09-26 10:30:00,42.66,42.71,42.6,42.71,7700.0,42.66,42.71,42.6,42.71,7700.0
2014-09-26 10:35:00,42.7,42.74,42.52,42.63,20500.0,42.7,42.74,42.52,42.63,20500.0
2014-09-26 10:40:00,42.65,42.77,42.64,42.66,42500.0,42.65,42.77,42.64,42.66,42500.0
2014-09-26 10:45:00,42.65,42.67,42.51,42.66,32400.0,42.65,42.67,42.51,42.66,32400.0
2014-09-26 10:50:00,42.66,42.76,42.62,42.65,26500.0,42.66,42.76,42.62,42.65,26500.0
2014-09-26 10:55:00,42.64,42.76,42.64,42.73,12200.0,42.64,42.76,42.64,42.73,12200.0
2014-09-26 11:00:00,42.73,42.77,42.66,42.72,18100.0,42.73,42.77,42.66,42.72,18100.0
2014-09-26 11:05:00,42.73,42.74,42.62,42.67,25200.0,42.73,42.74,42.62,42.67,25200.0
2014-09-26 11:10:00,42.66,42.77,42.66,42.73,15400.0,42.66,42.77,42.66,42.73,15400.0
2014-09-26 11:15:00,42.75,42.76,42.68,42.68,9500.0,42.75,42.76,42.68,42.68,9500.0
2014-09-26 11:20:00,42.68,42.75,42.64,42.72,31700.0,42.68,42.75,42.64,42.72,31700.0
2014-09-26 11:25:00,42.71,42.76,42.68,42.71,12900.0,42.71,42.76,42.68,42.71,12900.0
2014-09-26 11:30:00,42.71,42.71,42.65,42.69,7300.0,42.71,42.71,42.65,42.69,7300.0
2014-09-26 11:35:00,42.66,42.7,42.64,42.67,9000.0,42.66,42.7,42.64,42.67,9000.0
2014-09-26 11:40:00,42.66,42.72,42.65,42.72,13200.0,42.66,42.72,42.65,42.72,13200.0
2014-09-26 11:45:00,42.72,42.74,42.7,42.74,9100.0,42.72,42.74,42.7,42.74,9100.0
2014-09-26 11:50:00,42.74,42.74,42.71,42.74,15500.0,42.74,42.74,42.71,42.74,15500.0
2014-09-26 11:55:00,42.75,42.8,42.73,42.75,24000.0,42.75,42.8,42.73,42.75,24000.0
2014-09-26 12:00:00,42.75,42.76,42.68,42.72,25500.0,42.75,42.76,42.68,42.72,25500.0
2014-09-26 12:05:00,42.73,42.74,42.7,42.72,20900.0,42.73,42.74,42.7,42.72,20900.0
2014-09-26 12:10:00,42.71,42.75,42.7,42.75,23500.0,42.71,42.75,42.7,42.75,23500.0
2014-09-26 12:15:00,42.74,42.78,42.72,42.77,25500.0,42.74,42.78,42.72,42.77,25500.0
2014-09-26 12:20:00,42.76,42.79,42.75,42.78,18900.0,42.76,42.79,42.75,42.78,18900.0
2014-09-26 12:25:00,42.79,42.8,42.75,42.75,80200.0,42.79,42.8,42.75,42.75,80200.0
2014-09-26 12:30:00,42.76,42.76,42.75,42.75,25200.0,42.76,42.76,42.75,42.75,25200.0
2014-09-26 12:35:00,42.75,42.76,42.74,42.74,15600.0,42.75,42.76,42.74,42.74,15600.0
2014-09-26 12:40:00,42.75,42.75,42.7,42.71,11500.0,42.75,42.75,42.7,42.71,11500.0
2014-09-26 12:45:00,42.72,42.72,42.65,42.7,24900.0,42.72,42.72,42.65,42.7,24900.0
2014-09-26 12:50:00,42.71,42.71,42.66,42.66,46900.0,42.71,42.71,42.66,42.66,46900.0
2014-09-26 12:55:00,42.67,42.67,42.64,42.66,10500.0,42.67,42.67,42.64,42.66,10500.0
2014-09-26 13:00:00,42.67,42.74,42.65,42.71,11300.0,42.67,42.74,42.65,42.71,11300.0
2014-09-26 13:05:00,42.72,42.72,42.7,42.72,12100.0,42.72,42.72,42.7,42.72,12100.0
2014-09-26 13:10:00,42.72,42.73,42.7,42.73,7800.0,42.72,42.73,42.7,42.73,7800.0
2014-09-26 13:15:00,42.73,42.74,42.69,42.73,8500.0,42.73,42.74,42.69,42.73,8500.0
2014-09-26 13:20:00,42.73,42.76,42.69,42.71,12100.0,42.73,42.76,42.69,42.71,12100.0
2014-09-26 13:25:00,42.71,42.72,42.7,42.71,10700.0,42.71,42.72,42.7,42.71,10700.0
2014-09-26 13:30:00,42.71,42.71,42.67,42.67,7900.0,42.71,42.71,42.67,42.67,7900.0
2014-09-26 13:35:00,42.66,42.66,42.6,42.6,9400.0,42.66,42.66,42.6,42.6,9400.0
2014-09-26 13:40:00,42.6,42.61,42.53,42.6,15900.0,42.6,42.61,42.53,42.6,15900.0
2014-09-26 13:45:00,42.59,42.63,42.55,42.59,15000.0,42.59,42.63,42.55,42.59,15000.0
2014-09-26 13:50:00,42.59,42.6,42.58,42.59,8900.0,42.59,42.6,42.58,42.59,8900.0
2014-09-26 13:55:00,42.6,42.64,42.58,42.61,15900.0,42.6,42.64,42.58,42.61,15900.0
2014-09-26 14:00:00,42.6,42.6,42.58,42.58,11100.0,42.6,42.6,42.58,42.58,11100.0
2014-09-26 14:05:00,42.58,42.59,42.51,42.52,11400.0,42.58,42.59,42.51,42.52,11400.0
2014-09-26 14:10:00,42.52,42.6,42.52,42.58,12900.0,42.52,42.6,42.52,42.58,12900.0
2014-09-26 14:15:00,42.58,42.67,42.58,42.67,10400.0,42.58,42.67,42.58,42.67,10400.0
2014-09-26 14:20:00,42.68,42.8,42.68,42.8,41200.0,42.68,42.8,42.68,42.8,41200.0
2014-09-26 14:25:00,42.8,42.87,42.78,42.86,33600.0,42.8,42.87,42.78,42.86,33600.0
2014-09-26 14:30:00,42.85,42.9,42.8,42.9,25200.0,42.85,42.9,42.8,42.9,25200.0
2014-09-26 14:35:00,42.91,43.04,42.91,43.04,44300.0,42.91,43.04,42.91,43.04,44300.0
2014-09-26 14:40:00,43.03,43.04,42.95,43.02,26600.0,43.03,43.04,42.95,43.02,26600.0
2014-09-26 14:45:00,43.02,43.04,42.97,43.0,17600.0,43.02,43.04,42.97,43.0,17600.0
2014-09-26 14:50:00,43.01,43.01,42.94,42.97,20600.0,43.01,43.01,42.94,42.97,20600.0
2014-09-26 14:55:00,42.95,42.98,42.92,42.95,18900.0,42.95,42.98,42.92,42.95,18900.0
2014-09-26 15:00:00,42.97,42.98,42.93,42.95,25700.0,42.97,42.98,42.93,42.95,25700.0
2014-09-26 15:05:00,42.95,43.0,42.93,42.97,19400.0,42.95,43.0,42.93,42.97,19400.0
2014-09-26 15:10:00,42.99,43.09,42.97,43.07,37400.0,42.99,43.09,42.97,43.07,37400.0
2014-09-26 15:15:00,43.08,43.13,42.96,42.96,35600.0,43.08,43.13,42.96,42.96,35600.0
2014-09-26 15:20:00,42.92,43.01,42.92,42.97,29400.0,42.92,43.01,42.92,42.97,29400.0
2014-09-26 15:25:00,42.96,42.98,42.94,42.95,32300.0,42.96,42.98,42.94,42.95,32300.0
2014-09-26 15:30:00,42.94,43.0,42.88,42.89,47500.0,42.94,43.0,42.88,42.89,47500.0
2014-09-26 15:35:00,42.88,42.97,42.85,42.92,53500.0,42.88,42.97,42.85,42.92,53500.0
2014-09-26 15:40:00,42.92,42.97,42.88,42.93,49900.0,42.92,42.97,42.88,42.93,49900.0
2014-09-26 15:45:00,42.92,43.05,42.92,43.01,71900.0,42.92,43.05,42.92,43.01,71900.0
2014-09-26 15:50:00,43.02,43.03,42.92,42.99,84700.0,43.02,43.03,42.92,42.99,84700.0
2014-09-26 15:55:00,42.98,43.03,42.95,43.01,92900.0,42.98,43.03,42.95,43.01,92900.0
2014-09-29 09:30:00,42.56,42.66,42.27,42.27,20200.0,42.56,42.66,42.27,42.27,20200.0
2014-09-29 09:35:00,42.27,42.42,42.21,42.21,29200.0,42.27,42.42,42.21,42.21,29200.0
2014-09-29 09:40:00,42.21,42.3,42.08,42.23,33900.0,42.21,42.3,42.08,42.23,33900.0
2014-09-29 09:45:00,42.27,42.27,42.04,42.09,42300.0,42.27,42.27,42.04,42.09,42300.0
2014-09-29 09:50:00,42.1,42.21,42.1,42.2,18100.0,42.1,42.21,42.1,42.2,18100.0
2014-09-29 09:55:00,42.21,42.27,42.13,42.27,15200.0,42.21,42.27,42.13,42.27,15200.0
2014-09-29 10:00:00,42.22,42.35,42.13,42.26,34400.0,42.22,42.35,42.13,42.26,34400.0
2014-09-29 10:05:00,42.25,42.29,42.19,42.24,14300.0,42.25,42.29,42.19,42.24,14300.0
2014-09-29 10:10:00,42.25,42.4,42.22,42.39,8300.0,42.25,42.4,42.22,42.39,8300.0
2014-09-29 10:15:00,42.38,42.51,42.35,42.5,6900.0,42.38,42.51,42.35,42.5,6900.0
2014-09-29 10:20:00,42.52,42.61,42.39,42.39,21100.0,42.52,42.61,42.39,42.39,21100.0
2014-09-29 10:25:00,42.39,42.45,42.39,42.43,10400.0,42.39,42.45,42.39,42.43,10400.0
2014-09-29 10:30:00,42.43,42.47,42.4,42.47,6600.0,42.43,42.47,42.4,42.47,6600.0
2014-09-29 10:35:00,42.45,42.52,42.4,42.52,12400.0,42.45,42.52,42.4,42.52,12400.0
2014-09-29 10:40:00,42.52,42.53,42.38,42.38,8200.0,42.52,42.53,42.38,42.38,8200.0
2014-09-29 10:45:00,42.38,42.42,42.33,42.37,19400.0,42.38,42.42,42.33,42.37,19400.0
2014-09-29 10:50:00,42.35,42.35,42.28,42.32,14000.0,42.35,42.35,42.28,42.32,14000.0
2014-09-29 10:55:00,42.32,42.38,42.32,42.34,34600.0,42.32,42.38,42.32,42.34,34600.0
2014-09-29 11:00:00,42.33,42.34,42.32,42.33,10100.0,42.33,42.34,42.32,42.33,10100.0
2014-09-29 11:05:00,42.33,42.36,42.28,42.28,14300.0,42.33,42.36,42.28,42.28,14300.0
2014-09-29 11:10:00,42.28,42.34,42.28,42.34,17200.0,42.28,42.34,42.28,42.34,17200.0
2014-09-29 11:15:00,42.36,42.39,42.32,42.34,6900.0,42.36,42.39,42.32,42.34,6900.0
2014-09-29 11:20:00,42.34,42.34,42.31,42.31,6900.0,42.34,42.34,42.31,42.31,6900.0
2014-09-29 11:25:00,42.31,42.34,42.31,42.34,11400.0,42.31,42.34,42.31,42.34,11400.0
2014-09-29 11:30:00,42.35,42.35,42.32,42.33,7100.0,42.35,42.35,42.32,42.33,7100.0
2014-09-29 11:35:00,42.33,42.35,42.3,42.35,28900.0,42.33,42.35,42.3,42.35,28900.0
2014-09-29 11:40:00,42.35,42.38,42.31,42.32,27900.0,42.35,42.38,42.31,42.32,27900.0
2014-09-29 11:45:00,42.32,42.38,42.32,42.37,5900.0,42.32,42.38,42.32,42.37,5900.0
2014-09-29 11:50:00,42.37,42.43,42.37,42.4,18200.0,42.37,42.43,42.37,42.4,18200.0
2014-09-29 11:55:00,42.4,42.42,42.4,42.41,17000.0,42.4,42.42,42.4,42.41,17000.0
2014-09-29 12:00:00,42.43,42.43,42.4,42.4,6000.0,42.43,42.43,42.4,42.4,6000.0
2014-09-29 12:05:00,42.4,42.44,42.39,42.42,5100.0,42.4,42.44,42.39,42.42,5100.0
2014-09-29 12:10:00,42.41,42.41,42.32,42.35,14200.0,42.41,42.41,42.32,42.35,14200.0
2014-09-29 12:15:00,42.36,42.37,42.36,42.37,4900.0,42.36,42.37,42.36,42.37,4900.0
2014-09-29 12:20:00,42.37,42.4,42.37,42.4,9100.0,42.37,42.4,42.37,42.4,9100.0
2014-09-29 12:25:00,42.38,42.39,42.37,42.38,16100.0,42.38,42.39,42.37,42.38,16100.0
2014-09-29 12:30:00,42.37,42.4,42.37,42.37,8900.0,42.37,42.4,42.37,42.37,8900.0
2014-09-29 12:35:00,42.37,42.4,42.37,42.4,11400.0,42.37,42.4,42.37,42.4,11400.0
2014-09-29 12:40:00,42.4,42.42,42.37,42.4,11200.0,42.4,42.42,42.37,42.4,11200.0
2014-09-29 12:45:00,42.39,42.4,42.38,42.39,8300.0,42.39,42.4,42.38,42.39,8300.0
2014-09-29 12:50:00,42.39,42.43,42.38,42.4,13900.0,42.39,42.43,42.38,42.4,13900.0
2014-09-29 12:55:00,42.4,42.41,42.38,42.38,12900.0,42.4,42.41,42.38,42.38,12900.0
2014-09-29 13:00:00,42.39,42.43,42.33,42.4,22500.0,42.39,42.43,42.33,42.4,22500.0
2014-09-29 13:05:00,42.38,42.42,42.37,42.4,13600.0,42.38,42.42,42.37,42.4,13600.0
2014-09-29 13:10:00,42.4,42.42,42.39,42.42,8400.0,42.4,42.42,42.39,42.42,8400.0
2014-09-29 13:15:00,42.41,42.44,42.41,42.41,8600.0,42.41,42.44,42.41,42.41,8600.0
2014-09-29 13:20:00,42.41,42.42,42.39,42.4,6600.0,42.41,42.42,42.39,42.4,6600.0
2014-09-29 13:25:00,42.39,42.4,42.38,42.4,21400.0,42.39,42.4,42.38,42.4,21400.0
2014-09-29 13:30:00,42.4,42.41,42.38,42.39,25000.0,42.4,42.41,42.38,42.39,25000.0
2014-09-29 13:35:00,42.4,42.45,42.39,42.42,10500.0,42.4,42.45,42.39,42.42,10500.0
2014-09-29 13:40:00,42.42,42.42,42.38,42.38,9200.0,42.42,42.42,42.38,42.38,9200.0
2014-09-29 13:45:00,42.39,42.4,42.37,42.38,14900.0,42.39,42.4,42.37,42.38,14900.0
2014-09-29 13:50:00,42.37,42.4,42.36,42.39,16000.0,42.37,42.4,42.36,42.39,16000.0
2014-09-29 13:55:00,42.39,42.42,42.38,42.42,27700.0,42.39,42.42,42.38,42.42,27700.0
2014-09-29 14:00:00,42.42,42.43,42.39,42.4,9600.0,42.42,42.43,42.39,42.4,9600.0
2014-09-29 14:05:00,42.41,42.41,42.39,42.4,10800.0,42.41,42.41,42.39,42.4,10800.0
2014-09-29 14:10:00,42.4,42.41,42.39,42.39,14900.0,42.4,42.41,42.39,42.39,14900.0
2014-09-29 14:15:00,42.39,42.41,42.38,42.38,19700.0,42.39,42.41,42.38,42.38,19700.0
2014-09-29 14:20:00,42.38,42.46,42.38,42.43,61700.0,42.38,42.46,42.38,42.43,61700.0
2014-09-29 14:25:00,42.43,42.46,42.41,42.41,13600.0,42.43,42.46,42.41,42.41,13600.0
2014-09-29 14:30:00,42.42,42.46,42.4,42.42,14300.0,42.42,42.46,42.4,42.42,14300.0
2014-09-29 14:35:00,42.42,42.43,42.4,42.43,13700.0,42.42,42.43,42.4,42.43,13700.0
2014-09-29 14:40:00,42.44,42.46,42.41,42.42,12400.0,42.44,42.46,42.41,42.42,12400.0
2014-09-29 14:45:00,42.42,42.51,42.42,42.5,25200.0,42.42,42.51,42.42,42.5,25200.0
2014-09-29 14:50:00,42.5,42.5,42.46,42.48,18800.0,42.5,42.5,42.46,42.48,18800.0
2014-09-29 14:55:00,42.46,42.55,42.46,42.54,16100.0,42.46,42.55,42.46,42.54,16100.0
2014-09-29 15:00:00,42.56,42.58,42.52,42.53,10400.0,42.56,42.58,42.52,42.53,10400.0
2014-09-29 15:05:00,42.53,42.53,42.5,42.5,16200.0,42.53,42.53,42.5,42.5,16200.0
2014-09-29 15:10:00,42.5,42.54,42.5,42.53,15700.0,42.5,42.54,42.5,42.53,15700.0
2014-09-29 15:15:00,42.54,42.54,42.5,42.5,14100.0,42.54,42.54,42.5,42.5,14100.0
2014-09-29 15:20:00,42.51,42.54,42.5,42.53,15500.0,42.51,42.54,42.5,42.53,15500.0
2014-09-29 15:25:00,42.54,42.55,42.49,42.5,17200.0,42.54,42.55,42.49,42.5,17200.0
2014-09-29 15:30:00,42.5,42.51,42.43,42.45,17200.0,42.5,42.51,42.43,42.45,17200.0
2014-09-29 15:35:00,42.46,42.47,42.39,42.44,21900.0,42.46,42.47,42.39,42.44,21900.0
2014-09-29 15:40:00,42.43,42.43,42.32,42.32,32800.0,42.43,42.43,42.32,42.32,32800.0
2014-09-29 15:45:00,42.32,42.38,42.32,42.34,24000.0,42.32,42.38,42.32,42.34,24000.0
2014-09-29 15:50:00,42.34,42.36,42.3,42.32,47000.0,42.34,42.36,42.3,42.32,47000.0
2014-09-29 15:55:00,42.31,42.32,42.26,42.27,61500.0,42.31,42.32,42.26,42.27,61500.0
2014-09-30 09:30:00,42.15,42.46,42.0,42.21,26400.0,42.15,42.46,42.0,42.21,26400.0
2014-09-30 09:35:00,42.19,42.19,42.03,42.08,6300.0,42.19,42.19,42.03,42.08,6300.0
2014-09-30 09:40:00,42.11,42.27,42.03,42.16,20800.0,42.11,42.27,42.03,42.16,20800.0
2014-09-30 09:45:00,42.21,42.28,42.13,42.13,11800.0,42.21,42.28,42.13,42.13,11800.0
2014-09-30 09:50:00,42.1,42.12,41.79,41.96,119000.0,42.1,42.12,41.79,41.96,119000.0
2014-09-30 09:55:00,42.02,42.1,41.96,42.08,6800.0,42.02,42.1,41.96,42.08,6800.0
2014-09-30 10:00:00,42.02,42.07,41.76,41.79,18500.0,42.02,42.07,41.76,41.79,18500.0
2014-09-30 10:05:00,41.78,41.8,41.66,41.7,26000.0,41.78,41.8,41.66,41.7,26000.0
2014-09-30 10:10:00,41.73,41.77,41.63,41.66,13600.0,41.73,41.77,41.63,41.66,13600.0
2014-09-30 10:15:00,41.65,41.86,41.65,41.85,31400.0,41.65,41.86,41.65,41.85,31400.0
2014-09-30 10:20:00,41.84,41.9,41.72,41.79,26100.0,41.84,41.9,41.72,41.79,26100.0
2014-09-30 10:25:00,41.77,41.84,41.77,41.79,5000.0,41.77,41.84,41.77,41.79,5000.0
2014-09-30 10:30:00,41.79,41.83,41.77,41.83,7700.0,41.79,41.83,41.77,41.83,7700.0
2014-09-30 10:35:00,41.85,41.88,41.82,41.84,12800.0,41.85,41.88,41.82,41.84,12800.0
2014-09-30 10:40:00,41.84,41.98,41.8,41.98,12500.0,41.84,41.98,41.8,41.98,12500.0
2014-09-30 10:45:00,41.99,42.08,41.95,42.0,17500.0,41.99,42.08,41.95,42.0,17500.0
2014-09-30 10:50:00,41.99,42.05,41.98,42.05,17700.0,41.99,42.05,41.98,42.05,17700.0
2014-09-30 10:55:00,42.06,42.1,42.05,42.07,12900.0,42.06,42.1,42.05,42.07,12900.0
2014-09-30 11:00:00,42.08,42.1,42.05,42.09,9800.0,42.08,42.1,42.05,42.09,9800.0
2014-09-30 11:05:00,42.09,42.21,42.09,42.16,23300.0,42.09,42.21,42.09,42.16,23300.0
2014-09-30 11:10:00,42.13,42.21,42.13,42.2,11600.0,42.13,42.21,42.13,42.2,11600.0
2014-09-30 11:15:00,42.19,42.26,42.12,42.2,41400.0,42.19,42.26,42.12,42.2,41400.0
2014-09-30 11:20:00,42.2,42.2,42.09,42.16,17500.0,42.2,42.2,42.09,42.16,17500.0
2014-09-30 11:25:00,42.16,42.2,42.15,42.15,10600.0,42.16,42.2,42.15,42.15,10600.0
2014-09-30 11:30:00,42.15,42.15,42.11,42.12,9700.0,42.15,42.15,42.11,42.12,9700.0
2014-09-30 11:35:00,42.13,42.19,42.07,42.12,38600.0,42.13,42.19,42.07,42.12,38600.0
2014-09-30 11:40:00,42.12,42.13,42.1,42.1,19000.0,42.12,42.13,42.1,42.1,19000.0
2014-09-30 11:45:00,42.1,42.11,42.03,42.03,36900.0,42.1,42.11,42.03,42.03,36900.0
2014-09-30 11:50:00,42.03,42.08,42.03,42.05,6400.0,42.03,42.08,42.03,42.05,6400.0
2014-09-30 11:55:00,42.05,42.06,42.01,42.06,15000.0,42.05,42.06,42.01,42.06,15000.0
2014-09-30 12:00:00,42.07,42.11,42.02,42.08,11200.0,42.07,42.11,42.02,42.08,11200.0
2014-09-30 12:05:00,42.1,42.11,42.07,42.09,10600.0,42.1,42.11,42.07,42.09,10600.0
2014-09-30 12:10:00,42.09,42.16,42.09,42.14,14200.0,42.09,42.16,42.09,42.14,14200.0
2014-09-30 12:15:00,42.13,42.15,42.12,42.14,4000.0,42.13,42.15,42.12,42.14,4000.0
2014-09-30 12:20:00,42.15,42.21,42.11,42.15,18900.0,42.15,42.21,42.11,42.15,18900.0
2014-09-30 12:25:00,42.16,42.21,42.16,42.2,19100.0,42.16,42.21,42.16,42.2,19100.0
2014-09-30 12:30:00,42.21,42.21,42.18,42.2,5500.0,42.21,42.21,42.18,42.2,5500.0
2014-09-30 12:35:00,42.2,42.22,42.19,42.19,22300.0,42.2,42.22,42.19,42.19,22300.0
2014-09-30 12:40:00,42.19,42.2,42.17,42.18,20800.0,42.19,42.2,42.17,42.18,20800.0
2014-09-30 12:45:00,42.2,42.22,42.17,42.18,28400.0,42.2,42.22,42.17,42.18,28400.0
2014-09-30 12:50:00,42.19,42.24,42.19,42.24,3100.0,42.19,42.24,42.19,42.24,3100.0
2014-09-30 12:55:00,42.23,42.26,42.22,42.23,6700.0,42.23,42.26,42.22,42.23,6700.0
2014-09-30 13:00:00,42.23,42.27,42.23,42.25,7800.0,42.23,42.27,42.23,42.25,7800.0
2014-09-30 13:05:00,42.25,42.28,42.22,42.27,15000.0,42.25,42.28,42.22,42.27,15000.0
2014-09-30 13:10:00,42.27,42.27,42.22,42.22,5700.0,42.27,42.27,42.22,42.22,5700.0
2014-09-30 13:15:00,42.21,42.24,42.18,42.18,14800.0,42.21,42.24,42.18,42.18,14800.0
2014-09-30 13:20:00,42.16,42.19,42.15,42.18,13500.0,42.16,42.19,42.15,42.18,13500.0
2014-09-30 13:25:00,42.19,42.22,42.17,42.18,10500.0,42.19,42.22,42.17,42.18,10500.0
2014-09-30 13:30:00,42.19,42.23,42.17,42.17,9000.0,42.19,42.23,42.17,42.17,9000.0
2014-09-30 13:35:00,42.17,42.2,42.16,42.19,8800.0,42.17,42.2,42.16,42.19,8800.0
2014-09-30 13:40:00,42.19,42.19,42.15,42.17,18300.0,42.19,42.19,42.15,42.17,18300.0
2014-09-30 13:45:00,42.17,42.19,42.08,42.09,11000.0,42.17,42.19,42.08,42.09,11000.0
2014-09-30 13:50:00,42.08,42.09,42.02,42.05,5600.0,42.08,42.09,42.02,42.05,5600.0
2014-09-30 13:55:00,42.05,42.05,42.01,42.02,6200.0,42.05,42.05,42.01,42.02,6200.0
2014-09-30 14:00:00,42.02,42.02,41.94,41.97,10500.0,42.02,42.02,41.94,41.97,10500.0
2014-09-30 14:05:00,41.97,42.0,41.9,41.91,11700.0,41.97,42.0,41.9,41.91,11700.0
2014-09-30 14:10:00,41.91,41.92,41.85,41.87,16500.0,41.91,41.92,41.85,41.87,16500.0
2014-09-30 14:15:00,41.87,41.88,41.82,41.84,11200.0,41.87,41.88,41.82,41.84,11200.0
2014-09-30 14:20:00,41.84,41.86,41.83,41.84,20900.0,41.84,41.86,41.83,41.84,20900.0
2014-09-30 14:25:00,41.84,41.93,41.84,41.91,19000.0,41.84,41.93,41.84,41.91,19000.0
2014-09-30 14:30:00,41.91,41.93,41.88,41.91,8100.0,41.91,41.93,41.88,41.91,8100.0
2014-09-30 14:35:00,41.9,41.92,41.85,41.88,14500.0,41.9,41.92,41.85,41.88,14500.0
2014-09-30 14:40:00,41.88,41.88,41.81,41.81,22700.0,41.88,41.88,41.81,41.81,22700.0
2014-09-30 14:45:00,41.81,41.84,41.8,41.8,13100.0,41.81,41.84,41.8,41.8,13100.0
2014-09-30 14:50:00,41.8,41.83,41.75,41.76,12600.0,41.8,41.83,41.75,41.76,12600.0
2014-09-30 14:55:00,41.77,41.86,41.77,41.85,31400.0,41.77,41.86,41.77,41.85,31400.0
2014-09-30 15:00:00,41.85,41.88,41.83,41.88,30100.0,41.85,41.88,41.83,41.88,30100.0
2014-09-30 15:05:00,41.87,41.88,41.84,41.87,15600.0,41.87,41.88,41.84,41.87,15600.0
2014-09-30 15:10:00,41.87,41.95,41.87,41.93,34900.0,41.87,41.95,41.87,41.93,34900.0
2014-09-30 15:15:00,41.94,42.11,41.94,42.08,36400.0,41.94,42.11,41.94,42.08,36400.0
2014-09-30 15:20:00,42.08,42.14,42.06,42.07,28000.0,42.08,42.14,42.06,42.07,28000.0
2014-09-30 15:25:00,42.06,42.08,42.02,42.03,21000.0,42.06,42.08,42.02,42.03,21000.0
2014-09-30 15:30:00,42.03,42.04,41.99,42.02,24100.0,42.03,42.04,41.99,42.02,24100.0
2014-09-30 15:35:00,42.02,42.11,42.02,42.09,37300.0,42.02,42.11,42.02,42.09,37300.0
2014-09-30 15:40:00,42.09,42.14,42.06,42.07,58600.0,42.09,42.14,42.06,42.07,58600.0
2014-09-30 15:45:00,42.07,42.07,42.01,42.05,99700.0,42.07,42.07,42.01,42.05,99700.0
2014-09-30 15:50:00,42.06,42.09,42.03,42.07,95000.0,42.06,42.09,42.03,42.07,95000.0
2014-09-30 15:55:00,42.07,42.07,41.99,41.99,141500.0,42.07,42.07,41.99,41.99,141500.0
2014-10-01 09:30:00,41.82,42.01,41.65,41.65,23900.0,41.82,42.01,41.65,41.65,23900.0
2014-10-01 09:35:00,41.65,41.84,41.5,41.5,15000.0,41.65,41.84,41.5,41.5,15000.0
2014-10-01 09:40:00,41.53,41.75,41.4,41.69,22800.0,41.53,41.75,41.4,41.69,22800.0
2014-10-01 09:45:00,41.69,41.73,41.61,41.64,27400.0,41.69,41.73,41.61,41.64,27400.0
2014-10-01 09:50:00,41.6,41.7,41.56,41.68,24900.0,41.6,41.7,41.56,41.68,24900.0
2014-10-01 09:55:00,41.69,41.79,41.59,41.68,31200.0,41.69,41.79,41.59,41.68,31200.0
2014-10-01 10:00:00,41.66,41.75,41.57,41.63,23800.0,41.66,41.75,41.57,41.63,23800.0
2014-10-01 10:05:00,41.62,41.65,41.51,41.55,57300.0,41.62,41.65,41.51,41.55,57300.0
2014-10-01 10:10:00,41.55,41.64,41.48,41.59,66500.0,41.55,41.64,41.48,41.59,66500.0
2014-10-01 10:15:00,41.6,41.67,41.6,41.63,15300.0,41.6,41.67,41.6,41.63,15300.0
2014-10-01 10:20:00,41.62,41.75,41.62,41.71,7000.0,41.62,41.75,41.62,41.71,7000.0
2014-10-01 10:25:00,41.71,41.71,41.59,41.59,29900.0,41.71,41.71,41.59,41.59,29900.0
2014-10-01 10:30:00,41.58,41.59,41.48,41.49,11900.0,41.58,41.59,41.48,41.49,11900.0
2014-10-01 10:35:00,41.49,41.53,41.45,41.49,20700.0,41.49,41.53,41.45,41.49,20700.0
2014-10-01 10:40:00,41.48,41.53,41.45,41.47,14000.0,41.48,41.53,41.45,41.47,14000.0
2014-10-01 10:45:00,41.46,41.49,41.4,41.48,36300.0,41.46,41.49,41.4,41.48,36300.0
2014-10-01 10:50:00,41.48,41.52,41.47,41.48,30600.0,41.48,41.52,41.47,41.48,30600.0
2014-10-01 10:55:00,41.48,41.64,41.46,41.63,16500.0,41.48,41.64,41.46,41.63,16500.0
2014-10-01 11:00:00,41.64,41.74,41.62,41.74,5000.0,41.64,41.74,41.62,41.74,5000.0
2014-10-01 11:05:00,41.75,41.85,41.71,41.71,12100.0,41.75,41.85,41.71,41.71,12100.0
2014-10-01 11:10:00,41.72,41.72,41.61,41.61,12800.0,41.72,41.72,41.61,41.61,12800.0
2014-10-01 11:15:00,41.61,41.68,41.61,41.67,5000.0,41.61,41.68,41.61,41.67,5000.0
2014-10-01 11:20:00,41.68,41.7,41.63,41.63,4300.0,41.68,41.7,41.63,41.63,4300.0
2014-10-01 11:25:00,41.64,41.64,41.49,41.54,8500.0,41.64,41.64,41.49,41.54,8500.0
2014-10-01 11:30:00,41.55,41.57,41.47,41.47,10700.0,41.55,41.57,41.47,41.47,10700.0
2014-10-01 11:35:00,41.48,41.6,41.48,41.59,15800.0,41.48,41.6,41.48,41.59,15800.0
2014-10-01 11:40:00,41.59,41.61,41.55,41.61,12700.0,41.59,41.61,41.55,41.61,12700.0
2014-10-01 11:45:00,41.62,41.63,41.55,41.59,12600.0,41.62,41.63,41.55,41.59,12600.0
2014-10-01 11:50:00,41.59,41.76,41.59,41.76,10500.0,41.59,41.76,41.59,41.76,10500.0
2014-10-01 11:55:00,41.76,41.78,41.66,41.68,12000.0,41.76,41.78,41.66,41.68,12000.0
2014-10-01 12:00:00,41.7,41.75,41.67,41.69,10700.0,41.7,41.75,41.67,41.69,10700.0
2014-10-01 12:05:00,41.66,41.68,41.62,41.68,7900.0,41.66,41.68,41.62,41.68,7900.0
2014-10-01 12:10:00,41.68,41.76,41.64,41.68,14100.0,41.68,41.76,41.64,41.68,14100.0
2014-10-01 12:15:00,41.68,41.74,41.62,41.72,79100.0,41.68,41.74,41.62,41.72,79100.0
2014-10-01 12:20:00,41.72,41.74,41.71,41.72,5700.0,41.72,41.74,41.71,41.72,5700.0
2014-10-01 12:25:00,41.72,41.72,41.65,41.67,5400.0,41.72,41.72,41.65,41.67,5400.0
2014-10-01 12:30:00,41.67,41.67,41.62,41.66,5100.0,41.67,41.67,41.62,41.66,5100.0
2014-10-01 12:35:00,41.66,41.66,41.61,41.62,6800.0,41.66,41.66,41.61,41.62,6800.0
2014-10-01 12:40:00,41.6,41.62,41.6,41.6,2800.0,41.6,41.62,41.6,41.6,2800.0
2014-10-01 12:45:00,41.61,41.61,41.47,41.47,7900.0,41.61,41.61,41.47,41.47,7900.0
2014-10-01 12:50:00,41.48,41.55,41.47,41.52,8200.0,41.48,41.55,41.47,41.52,8200.0
2014-10-01 12:55:00,41.52,41.54,41.47,41.47,17000.0,41.52,41.54,41.47,41.47,17000.0
2014-10-01 13:00:00,41.47,41.48,41.44,41.48,9300.0,41.47,41.48,41.44,41.48,9300.0
2014-10-01 13:05:00,41.47,41.52,41.45,41.48,34500.0,41.47,41.52,41.45,41.48,34500.0
2014-10-01 13:10:00,41.47,41.5,41.41,41.47,22100.0,41.47,41.5,41.41,41.47,22100.0
2014-10-01 13:15:00,41.47,41.47,41.42,41.42,7200.0,41.47,41.47,41.42,41.42,7200.0
2014-10-01 13:20:00,41.41,41.43,41.35,41.36,19800.0,41.41,41.43,41.35,41.36,19800.0
2014-10-01 13:25:00,41.35,41.41,41.35,41.4,8400.0,41.35,41.41,41.35,41.4,8400.0
2014-10-01 13:30:00,41.39,41.4,41.35,41.36,17400.0,41.39,41.4,41.35,41.36,17400.0
2014-10-01 13:35:00,41.36,41.36,41.26,41.28,40000.0,41.36,41.36,41.26,41.28,40000.0
2014-10-01 13:40:00,41.3,41.31,41.19,41.22,59600.0,41.3,41.31,41.19,41.22,59600.0
2014-10-01 13:45:00,41.21,41.24,41.19,41.21,13900.0,41.21,41.24,41.19,41.21,13900.0
2014-10-01 13:50:00,41.21,41.25,41.21,41.21,9700.0,41.21,41.25,41.21,41.21,9700.0
2014-10-01 13:55:00,41.22,41.25,41.19,41.25,21600.0,41.22,41.25,41.19,41.25,21600.0
2014-10-01 14:00:00,41.23,41.25,41.19,41.23,16400.0,41.23,41.25,41.19,41.23,16400.0
2014-10-01 14:05:00,41.23,41.29,41.21,41.29,17600.0,41.23,41.29,41.21,41.29,17600.0
2014-10-01 14:10:00,41.29,41.39,41.29,41.38,34200.0,41.29,41.39,41.29,41.38,34200.0
2014-10-01 14:15:00,41.37,41.43,41.35,41.43,17500.0,41.37,41.43,41.35,41.43,17500.0
2014-10-01 14:20:00,41.44,41.45,41.4,41.43,20700.0,41.44,41.45,41.4,41.43,20700.0
2014-10-01 14:25:00,41.45,41.49,41.41,41.41,8300.0,41.45,41.49,41.41,41.41,8300.0
2014-10-01 14:30:00,41.43,41.44,41.37,41.38,11000.0,41.43,41.44,41.37,41.38,11000.0
2014-10-01 14:35:00,41.38,41.41,41.37,41.39,13600.0,41.38,41.41,41.37,41.39,13600.0
2014-10-01 14:40:00,41.4,41.43,41.34,41.35,5600.0,41.4,41.43,41.34,41.35,5600.0
2014-10-01 14:45:00,41.34,41.37,41.3,41.32,11900.0,41.34,41.37,41.3,41.32,11900.0
2014-10-01 14:50:00,41.33,41.34,41.3,41.32,17100.0,41.33,41.34,41.3,41.32,17100.0
2014-10-01 14:55:00,41.33,41.33,41.23,41.23,12900.0,41.33,41.33,41.23,41.23,12900.0
2014-10-01 15:00:00,41.23,41.3,41.23,41.25,14700.0,41.23,41.3,41.23,41.25,14700.0
2014-10-01 15:05:00,41.24,41.27,41.2,41.23,34400.0,41.24,41.27,41.2,41.23,34400.0
2014-10-01 15:10:00,41.21,41.3,41.19,41.26,34300.0,41.21,41.3,41.19,41.26,34300.0
2014-10-01 15:15:00,41.27,41.32,41.25,41.32,25300.0,41.27,41.32,41.25,41.32,25300.0
2014-10-01 15:20:00,41.32,41.33,41.27,41.27,27100.0,41.32,41.33,41.27,41.27,27100.0
2014-10-01 15:25:00,41.29,41.37,41.29,41.34,28700.0,41.29,41.37,41.29,41.34,28700.0
2014-10-01 15:30:00,41.34,41.41,41.34,41.39,22300.0,41.34,41.41,41.34,41.39,22300.0
2014-10-01 15:35:00,41.4,41.4,41.35,41.38,36100.0,41.4,41.4,41.35,41.38,36100.0
2014-10-01 15:40:00,41.38,41.41,41.37,41.4,62900.0,41.38,41.41,41.37,41.4,62900.0
2014-10-01 15:45:00,41.41,41.5,41.4,41.46,92300.0,41.41,41.5,41.4,41.46,92300.0
2014-10-01 15:50:00,41.46,41.52,41.46,41.5,183100.0,41.46,41.52,41.46,41.5,183100.0
2014-10-01 15:55:00,41.5,41.51,41.41,41.46,243300.0,41.5,41.51,41.41,41.46,243300.0
2014-10-02 09:30:00,41.43,41.44,41.01,41.15,76700.0,41.43,41.44,41.01,41.15,76700.0
2014-10-02 09:35:00,41.1,41.3,41.08,41.29,4600.0,41.1,41.3,41.08,41.29,4600.0
2014-10-02 09:40:00,41.29,41.41,41.26,41.37,9300.0,41.29,41.41,41.26,41.37,9300.0
2014-10-02 09:45:00,41.38,41.63,41.34,41.55,21100.0,41.38,41.63,41.34,41.55,21100.0
2014-10-02 09:50:00,41.62,41.95,41.6,41.82,18100.0,41.62,41.95,41.6,41.82,18100.0
2014-10-02 09:55:00,41.77,41.81,41.68,41.75,8400.0,41.77,41.81,41.68,41.75,8400.0
2014-10-02 10:00:00,41.72,41.77,41.6,41.65,18900.0,41.72,41.77,41.6,41.65,18900.0
2014-10-02 10:05:00,41.63,41.81,41.5,41.81,28200.0,41.63,41.81,41.5,41.81,28200.0
2014-10-02 10:10:00,41.8,41.84,41.73,41.73,33200.0,41.8,41.84,41.73,41.73,33200.0
2014-10-02 10:15:00,41.74,41.79,41.68,41.7,19300.0,41.74,41.79,41.68,41.7,19300.0
2014-10-02 10:20:00,41.68,41.74,41.68,41.7,12300.0,41.68,41.74,41.68,41.7,12300.0
2014-10-02 10:25:00,41.69,41.73,41.51,41.55,67000.0,41.69,41.73,41.51,41.55,67000.0
2014-10-02 10:30:00,41.6,41.6,41.19,41.22,23200.0,41.6,41.6,41.19,41.22,23200.0
2014-10-02 10:35:00,41.22,41.23,41.0,41.13,47900.0,41.22,41.23,41.0,41.13,47900.0
2014-10-02 10:40:00,41.13,41.13,40.91,40.94,25700.0,41.13,41.13,40.91,40.94,25700.0
2014-10-02 10:45:00,40.91,40.94,40.8,40.92,20300.0,40.91,40.94,40.8,40.92,20300.0
2014-10-02 10:50:00,40.92,40.92,40.73,40.73,17400.0,40.92,40.92,40.73,40.73,17400.0
2014-10-02 10:55:00,40.75,40.78,40.64,40.7,25300.0,40.75,40.78,40.64,40.7,25300.0
2014-10-02 11:00:00,40.7,40.7,40.63,40.68,14000.0,40.7,40.7,40.63,40.68,14000.0
2014-10-02 11:05:00,40.68,40.75,40.65,40.67,22100.0,40.68,40.75,40.65,40.67,22100.0
2014-10-02 11:10:00,40.68,40.79,40.6,40.77,24500.0,40.68,40.79,40.6,40.77,24500.0
2014-10-02 11:15:00,40.75,40.84,40.74,40.83,19700.0,40.75,40.84,40.74,40.83,19700.0
2014-10-02 11:20:00,40.84,40.86,40.73,40.8,23300.0,40.84,40.86,40.73,40.8,23300.0
2014-10-02 11:25:00,40.8,40.84,40.76,40.78,18500.0,40.8,40.84,40.76,40.78,18500.0
2014-10-02 11:30:00,40.79,40.79,40.6,40.61,22800.0,40.79,40.79,40.6,40.61,22800.0
2014-10-02 11:35:00,40.59,40.6,40.43,40.44,38100.0,40.59,40.6,40.43,40.44,38100.0
2014-10-02 11:40:00,40.43,40.5,40.2,40.23,32100.0,40.43,40.5,40.2,40.23,32100.0
2014-10-02 11:45:00,40.26,40.31,40.07,40.13,59300.0,40.26,40.31,40.07,40.13,59300.0
2014-10-02 11:50:00,40.15,40.18,40.09,40.1,37000.0,40.15,40.18,40.09,40.1,37000.0
2014-10-02 11:55:00,40.09,40.22,40.09,40.19,51200.0,40.09,40.22,40.09,40.19,51200.0
2014-10-02 12:00:00,40.19,40.33,40.19,40.31,21200.0,40.19,40.33,40.19,40.31,21200.0
2014-10-02 12:05:00,40.3,40.54,40.3,40.48,42300.0,40.3,40.54,40.3,40.48,42300.0
2014-10-02 12:10:00,40.48,40.63,40.46,40.6,39600.0,40.48,40.63,40.46,40.6,39600.0
2014-10-02 12:15:00,40.6,40.73,40.57,40.72,34300.0,40.6,40.73,40.57,40.72,34300.0
2014-10-02 12:20:00,40.72,40.72,40.59,40.61,12600.0,40.72,40.72,40.59,40.61,12600.0
2014-10-02 12:25:00,40.61,40.71,40.61,40.67,14200.0,40.61,40.71,40.61,40.67,14200.0
2014-10-02 12:30:00,40.67,40.67,40.53,40.55,15400.0,40.67,40.67,40.53,40.55,15400.0
2014-10-02 12:35:00,40.55,40.57,40.47,40.56,9500.0,40.55,40.57,40.47,40.56,9500.0
2014-10-02 12:40:00,40.55,40.62,40.48,40.61,9300.0,40.55,40.62,40.48,40.61,9300.0
2014-10-02 12:45:00,40.63,40.7,40.61,40.61,6800.0,40.63,40.7,40.61,40.61,6800.0
2014-10-02 12:50:00,40.65,40.82,40.64,40.78,9000.0,40.65,40.82,40.64,40.78,9000.0
2014-10-02 12:55:00,40.8,40.98,40.8,40.97,19700.0,40.8,40.98,40.8,40.97,19700.0
2014-10-02 13:00:00,40.95,41.0,40.91,40.99,9000.0,40.95,41.0,40.91,40.99,9000.0
2014-10-02 13:05:00,40.98,41.04,40.95,41.04,7000.0,40.98,41.04,40.95,41.04,7000.0
2014-10-02 13:10:00,41.05,41.18,41.04,41.18,13200.0,41.05,41.18,41.04,41.18,13200.0
2014-10-02 13:15:00,41.22,41.22,41.15,41.21,7300.0,41.22,41.22,41.15,41.21,7300.0
2014-10-02 13:20:00,41.23,41.37,41.23,41.34,14600.0,41.23,41.37,41.23,41.34,14600.0
2014-10-02 13:25:00,41.34,41.46,41.34,41.44,12600.0,41.34,41.46,41.34,41.44,12600.0
2014-10-02 13:30:00,41.48,41.65,41.48,41.59,21900.0,41.48,41.65,41.48,41.59,21900.0
2014-10-02 13:35:00,41.63,41.63,41.43,41.45,10600.0,41.63,41.63,41.43,41.45,10600.0
2014-10-02 13:40:00,41.44,41.47,41.29,41.47,29400.0,41.44,41.47,41.29,41.47,29400.0
2014-10-02 13:45:00,41.45,41.51,41.43,41.44,10500.0,41.45,41.51,41.43,41.44,10500.0
2014-10-02 13:50:00,41.44,41.46,41.41,41.42,12000.0,41.44,41.46,41.41,41.42,12000.0
2014-10-02 13:55:00,41.45,41.51,41.39,41.51,17300.0,41.45,41.51,41.39,41.51,17300.0
2014-10-02 14:00:00,41.48,41.61,41.48,41.6,6900.0,41.48,41.61,41.48,41.6,6900.0
2014-10-02 14:05:00,41.6,41.81,41.6,41.77,20800.0,41.6,41.81,41.6,41.77,20800.0
2014-10-02 14:10:00,41.76,41.87,41.76,41.87,9500.0,41.76,41.87,41.76,41.87,9500.0
2014-10-02 14:15:00,41.87,41.87,41.63,41.69,24400.0,41.87,41.87,41.63,41.69,24400.0
2014-10-02 14:20:00,41.68,41.69,41.55,41.58,6300.0,41.68,41.69,41.55,41.58,6300.0
2014-10-02 14:25:00,41.56,41.77,41.56,41.77,7100.0,41.56,41.77,41.56,41.77,7100.0
2014-10-02 14:30:00,41.78,41.78,41.55,41.55,8800.0,41.78,41.78,41.55,41.55,8800.0
2014-10-02 14:35:00,41.54,41.61,41.53,41.59,10000.0,41.54,41.61,41.53,41.59,10000.0
2014-10-02 14:40:00,41.59,41.6,41.57,41.6,18600.0,41.59,41.6,41.57,41.6,18600.0
2014-10-02 14:45:00,41.63,41.75,41.62,41.65,8400.0,41.63,41.75,41.62,41.65,8400.0
2014-10-02 14:50:00,41.64,41.68,41.59,41.67,25100.0,41.64,41.68,41.59,41.67,25100.0
2014-10-02 14:55:00,41.67,42.37,41.65,42.24,352100.0,41.67,42.37,41.65,42.24,352100.0
2014-10-02 15:00:00,42.24,42.31,41.75,41.87,167600.0,42.24,42.31,41.75,41.87,167600.0
2014-10-02 15:05:00,41.85,41.99,41.83,41.98,34200.0,41.85,41.99,41.83,41.98,34200.0
2014-10-02 15:10:00,41.99,42.13,41.9,42.09,67500.0,41.99,42.13,41.9,42.09,67500.0
2014-10-02 15:15:00,42.09,42.11,41.99,42.02,45900.0,42.09,42.11,41.99,42.02,45900.0
2014-10-02 15:20:00,42.02,42.29,41.99,42.29,78100.0,42.02,42.29,41.99,42.29,78100.0
2014-10-02 15:25:00,42.29,42.44,42.29,42.35,130700.0,42.29,42.44,42.29,42.35,130700.0
2014-10-02 15:30:00,42.33,42.42,42.27,42.31,89700.0,42.33,42.42,42.27,42.31,89700.0
2014-10-02 15:35:00,42.3,42.54,42.28,42.53,86400.0,42.3,42.54,42.28,42.53,86400.0
2014-10-02 15:40:00,42.52,42.66,42.38,42.41,121600.0,42.52,42.66,42.38,42.41,121600.0
2014-10-02 15:45:00,42.4,42.5,42.35,42.42,93100.0,42.4,42.5,42.35,42.42,93100.0
2014-10-02 15:50:00,42.4,42.41,42.24,42.33,97000.0,42.4,42.41,42.24,42.33,97000.0
2014-10-02 15:55:00,42.33,42.42,42.29,42.36,104200.0,42.33,42.42,42.29,42.36,104200.0
2014-10-03 09:30:00,42.58,42.89,42.47,42.69,49700.0,42.58,42.89,42.47,42.69,49700.0
2014-10-03 09:35:00,42.73,42.75,42.38,42.41,15300.0,42.73,42.75,42.38,42.41,15300.0
2014-10-03 09:40:00,42.39,42.7,42.39,42.7,18000.0,42.39,42.7,42.39,42.7,18000.0
2014-10-03 09:45:00,42.7,42.77,42.68,42.75,26500.0,42.7,42.77,42.68,42.75,26500.0
2014-10-03 09:50:00,42.73,42.76,42.64,42.68,27900.0,42.73,42.76,42.64,42.68,27900.0
2014-10-03 09:55:00,42.71,42.77,42.62,42.66,56000.0,42.71,42.77,42.62,42.66,56000.0
2014-10-03 10:00:00,42.68,42.74,42.6,42.72,18300.0,42.68,42.74,42.6,42.72,18300.0
2014-10-03 10:05:00,42.77,42.9,42.74,42.89,20100.0,42.77,42.9,42.74,42.89,20100.0
2014-10-03 10:10:00,42.9,42.95,42.82,42.94,21000.0,42.9,42.95,42.82,42.94,21000.0
2014-10-03 10:15:00,42.95,43.0,42.85,42.85,17100.0,42.95,43.0,42.85,42.85,17100.0
2014-10-03 10:20:00,42.85,42.86,42.69,42.73,11700.0,42.85,42.86,42.69,42.73,11700.0
2014-10-03 10:25:00,42.75,42.75,42.6,42.63,26900.0,42.75,42.75,42.6,42.63,26900.0
2014-10-03 10:30:00,42.62,42.62,42.42,42.42,23100.0,42.62,42.62,42.42,42.42,23100.0
2014-10-03 10:35:00,42.41,42.41,42.25,42.29,46200.0,42.41,42.41,42.25,42.29,46200.0
2014-10-03 10:40:00,42.29,42.29,42.09,42.1,64800.0,42.29,42.29,42.09,42.1,64800.0
2014-10-03 10:45:00,42.1,42.42,42.1,42.42,62800.0,42.1,42.42,42.1,42.42,62800.0
2014-10-03 10:50:00,42.42,42.58,42.42,42.49,39100.0,42.42,42.58,42.42,42.49,39100.0
2014-10-03 10:55:00,42.49,42.49,42.4,42.45,13400.0,42.49,42.49,42.4,42.45,13400.0
2014-10-03 11:00:00,42.44,42.47,42.43,42.46,5600.0,42.44,42.47,42.43,42.46,5600.0
2014-10-03 11:05:00,42.44,42.5,42.34,42.49,28800.0,42.44,42.5,42.34,42.49,28800.0
2014-10-03 11:10:00,42.48,42.48,42.08,42.1,71200.0,42.48,42.48,42.08,42.1,71200.0
2014-10-03 11:15:00,42.1,42.11,42.04,42.08,24400.0,42.1,42.11,42.04,42.08,24400.0
2014-10-03 11:20:00,42.07,42.08,41.94,41.98,21100.0,42.07,42.08,41.94,41.98,21100.0
2014-10-03 11:25:00,41.98,41.99,41.87,41.98,18800.0,41.98,41.99,41.87,41.98,18800.0
2014-10-03 11:30:00,41.98,42.0,41.93,41.96,12100.0,41.98,42.0,41.93,41.96,12100.0
2014-10-03 11:35:00,41.97,42.09,41.95,42.07,17100.0,41.97,42.09,41.95,42.07,17100.0
2014-10-03 11:40:00,42.07,42.08,42.0,42.0,8600.0,42.07,42.08,42.0,42.0,8600.0
2014-10-03 11:45:00,42.0,42.08,41.99,42.08,9600.0,42.0,42.08,41.99,42.08,9600.0
2014-10-03 11:50:00,42.07,42.07,41.99,42.03,9300.0,42.07,42.07,41.99,42.03,9300.0
2014-10-03 11:55:00,42.04,42.28,42.04,42.26,44000.0,42.04,42.28,42.04,42.26,44000.0
2014-10-03 12:00:00,42.26,42.26,42.16,42.16,7800.0,42.26,42.26,42.16,42.16,7800.0
2014-10-03 12:05:00,42.16,42.17,42.11,42.11,6000.0,42.16,42.17,42.11,42.11,6000.0
2014-10-03 12:10:00,42.12,42.15,42.1,42.1,7300.0,42.12,42.15,42.1,42.1,7300.0
2014-10-03 12:15:00,42.09,42.1,42.08,42.09,4800.0,42.09,42.1,42.08,42.09,4800.0
2014-10-03 12:20:00,42.09,42.2,42.09,42.2,20900.0,42.09,42.2,42.09,42.2,20900.0
2014-10-03 12:25:00,42.22,42.48,42.22,42.45,48600.0,42.22,42.48,42.22,42.45,48600.0
2014-10-03 12:30:00,42.44,42.47,42.4,42.44,8000.0,42.44,42.47,42.4,42.44,8000.0
2014-10-03 12:35:00,42.43,42.62,42.43,42.6,40700.0,42.43,42.62,42.43,42.6,40700.0
2014-10-03 12:40:00,42.59,42.67,42.48,42.49,41100.0,42.59,42.67,42.48,42.49,41100.0
2014-10-03 12:45:00,42.49,42.5,42.31,42.34,19500.0,42.49,42.5,42.31,42.34,19500.0
2014-10-03 12:50:00,42.37,42.41,42.32,42.36,13100.0,42.37,42.41,42.32,42.36,13100.0
2014-10-03 12:55:00,42.35,42.39,42.31,42.33,24800.0,42.35,42.39,42.31,42.33,24800.0
2014-10-03 13:00:00,42.33,42.34,42.3,42.3,6000.0,42.33,42.34,42.3,42.3,6000.0
2014-10-03 13:05:00,42.29,42.29,42.17,42.17,7100.0,42.29,42.29,42.17,42.17,7100.0
2014-10-03 13:10:00,42.16,42.28,42.16,42.27,9800.0,42.16,42.28,42.16,42.27,9800.0
2014-10-03 13:15:00,42.28,42.28,42.17,42.21,3500.0,42.28,42.28,42.17,42.21,3500.0
2014-10-03 13:20:00,42.24,42.27,42.17,42.19,7900.0,42.24,42.27,42.17,42.19,7900.0
2014-10-03 13:25:00,42.18,42.23,42.18,42.21,6600.0,42.18,42.23,42.18,42.21,6600.0
2014-10-03 13:30:00,42.2,42.22,42.12,42.12,14700.0,42.2,42.22,42.12,42.12,14700.0
2014-10-03 13:35:00,42.12,42.16,42.12,42.14,7200.0,42.12,42.16,42.12,42.14,7200.0
2014-10-03 13:40:00,42.14,42.16,42.12,42.14,6900.0,42.14,42.16,42.12,42.14,6900.0
2014-10-03 13:45:00,42.14,42.14,42.13,42.13,7800.0,42.14,42.14,42.13,42.13,7800.0
2014-10-03 13:50:00,42.13,42.14,42.12,42.13,12500.0,42.13,42.14,42.12,42.13,12500.0
2014-10-03 13:55:00,42.13,42.13,42.09,42.09,17800.0,42.13,42.13,42.09,42.09,17800.0
2014-10-03 14:00:00,42.09,42.16,42.09,42.16,20700.0,42.09,42.16,42.09,42.16,20700.0
2014-10-03 14:05:00,42.18,42.18,42.11,42.11,9400.0,42.18,42.18,42.11,42.11,9400.0
2014-10-03 14:10:00,42.12,42.15,42.11,42.13,7900.0,42.12,42.15,42.11,42.13,7900.0
2014-10-03 14:15:00,42.13,42.18,42.1,42.17,15400.0,42.13,42.18,42.1,42.17,15400.0
2014-10-03 14:20:00,42.17,42.22,42.17,42.21,5800.0,42.17,42.22,42.17,42.21,5800.0
2014-10-03 14:25:00,42.21,42.24,42.17,42.17,12200.0,42.21,42.24,42.17,42.17,12200.0
2014-10-03 14:30:00,42.16,42.16,42.09,42.09,15900.0,42.16,42.16,42.09,42.09,15900.0
2014-10-03 14:35:00,42.1,42.17,42.09,42.14,8600.0,42.1,42.17,42.09,42.14,8600.0
2014-10-03 14:40:00,42.14,42.14,42.12,42.13,2400.0,42.14,42.14,42.12,42.13,2400.0
2014-10-03 14:45:00,42.13,42.21,42.1,42.2,15100.0,42.13,42.21,42.1,42.2,15100.0
2014-10-03 14:50:00,42.2,42.21,42.17,42.2,10100.0,42.2,42.21,42.17,42.2,10100.0
2014-10-03 14:55:00,42.2,42.2,42.15,42.15,9500.0,42.2,42.2,42.15,42.15,9500.0
2014-10-03 15:00:00,42.15,42.2,42.12,42.2,10400.0,42.15,42.2,42.12,42.2,10400.0
2014-10-03 15:05:00,42.21,42.21,42.13,42.13,8800.0,42.21,42.21,42.13,42.13,8800.0
2014-10-03 15:10:00,42.12,42.15,42.04,42.06,20600.0,42.12,42.15,42.04,42.06,20600.0
2014-10-03 15:15:00,42.06,42.11,42.04,42.06,13100.0,42.06,42.11,42.04,42.06,13100.0
2014-10-03 15:20:00,42.06,42.12,42.06,42.08,16800.0,42.06,42.12,42.06,42.08,16800.0
2014-10-03 15:25:00,42.08,42.18,42.06,42.14,16700.0,42.08,42.18,42.06,42.14,16700.0
2014-10-03 15:30:00,42.14,42.15,42.02,42.05,34200.0,42.14,42.15,42.02,42.05,34200.0
2014-10-03 15:35:00,42.04,42.05,42.02,42.02,24900.0,42.04,42.05,42.02,42.02,24900.0
2014-10-03 15:40:00,42.01,42.07,42.01,42.05,22100.0,42.01,42.07,42.01,42.05,22100.0
2014-10-03 15:45:00,42.04,42.06,42.01,42.05,30600.0,42.04,42.06,42.01,42.05,30600.0
2014-10-03 15:50:00,42.06,42.13,42.05,42.11,60600.0,42.06,42.13,42.05,42.11,60600.0
2014-10-03 15:55:00,42.11,42.12,42.04,42.07,55300.0,42.11,42.12,42.04,42.07,55300.0
2014-10-06 09:30:00,42.39,42.39,42.07,42.2,23300.0,42.39,42.39,42.07,42.2,23300.0
2014-10-06 09:35:00,42.21,42.21,41.94,42.07,15200.0,42.21,42.21,41.94,42.07,15200.0
2014-10-06 09:40:00,42.09,42.32,42.0,42.1,28700.0,42.09,42.32,42.0,42.1,28700.0
2014-10-06 09:45:00,42.1,42.21,42.03,42.12,26100.0,42.1,42.21,42.03,42.12,26100.0
2014-10-06 09:50:00,42.11,42.19,42.06,42.19,13300.0,42.11,42.19,42.06,42.19,13300.0
2014-10-06 09:55:00,42.18,42.19,41.98,41.98,14900.0,42.18,42.19,41.98,41.98,14900.0
2014-10-06 10:00:00,42.0,42.07,41.91,41.96,15300.0,42.0,42.07,41.91,41.96,15300.0
2014-10-06 10:05:00,41.96,41.98,41.76,41.8,22200.0,41.96,41.98,41.76,41.8,22200.0
2014-10-06 10:10:00,41.8,41.89,41.68,41.73,12900.0,41.8,41.89,41.68,41.73,12900.0
2014-10-06 10:15:00,41.73,41.77,41.7,41.75,13000.0,41.73,41.77,41.7,41.75,13000.0
2014-10-06 10:20:00,41.72,41.73,41.51,41.57,58000.0,41.72,41.73,41.51,41.57,58000.0
2014-10-06 10:25:00,41.55,41.55,41.49,41.53,39800.0,41.55,41.55,41.49,41.53,39800.0
2014-10-06 10:30:00,41.53,41.75,41.52,41.72,35800.0,41.53,41.75,41.52,41.72,35800.0
2014-10-06 10:35:00,41.72,41.79,41.63,41.67,39300.0,41.72,41.79,41.63,41.67,39300.0
2014-10-06 10:40:00,41.7,41.85,41.7,41.84,5300.0,41.7,41.85,41.7,41.84,5300.0
2014-10-06 10:45:00,41.81,41.81,41.55,41.56,5000.0,41.81,41.81,41.55,41.56,5000.0
2014-10-06 10:50:00,41.54,41.54,41.4,41.4,13500.0,41.54,41.54,41.4,41.4,13500.0
2014-10-06 10:55:00,41.38,41.45,41.38,41.45,7600.0,41.38,41.45,41.38,41.45,7600.0
2014-10-06 11:00:00,41.45,41.45,41.36,41.38,33800.0,41.45,41.45,41.36,41.38,33800.0
2014-10-06 11:05:00,41.39,41.4,41.33,41.4,16700.0,41.39,41.4,41.33,41.4,16700.0
2014-10-06 11:10:00,41.39,41.43,41.36,41.39,23300.0,41.39,41.43,41.36,41.39,23300.0
2014-10-06 11:15:00,41.4,41.42,41.33,41.41,14600.0,41.4,41.42,41.33,41.41,14600.0
2014-10-06 11:20:00,41.4,41.4,41.32,41.33,12200.0,41.4,41.4,41.32,41.33,12200.0
2014-10-06 11:25:00,41.33,41.33,41.23,41.24,23400.0,41.33,41.33,41.23,41.24,23400.0
2014-10-06 11:30:00,41.25,41.31,41.25,41.28,17200.0,41.25,41.31,41.25,41.28,17200.0
2014-10-06 11:35:00,41.27,41.3,41.25,41.27,8000.0,41.27,41.3,41.25,41.27,8000.0
2014-10-06 11:40:00,41.24,41.25,41.12,41.12,22300.0,41.24,41.25,41.12,41.12,22300.0
2014-10-06 11:45:00,41.15,41.15,41.08,41.1,28500.0,41.15,41.15,41.08,41.1,28500.0
2014-10-06 11:50:00,41.09,41.11,41.07,41.1,29100.0,41.09,41.11,41.07,41.1,29100.0
2014-10-06 11:55:00,41.12,41.24,41.12,41.24,7800.0,41.12,41.24,41.12,41.24,7800.0
2014-10-06 12:00:00,41.27,41.49,41.27,41.49,12800.0,41.27,41.49,41.27,41.49,12800.0
2014-10-06 12:05:00,41.48,41.6,41.47,41.58,13400.0,41.48,41.6,41.47,41.58,13400.0
2014-10-06 12:10:00,41.56,41.56,41.45,41.47,12800.0,41.56,41.56,41.45,41.47,12800.0
2014-10-06 12:15:00,41.48,41.62,41.48,41.6,12200.0,41.48,41.62,41.48,41.6,12200.0
2014-10-06 12:20:00,41.61,41.61,41.46,41.51,12100.0,41.61,41.61,41.46,41.51,12100.0
2014-10-06 12:25:00,41.52,41.56,41.46,41.46,3500.0,41.52,41.56,41.46,41.46,3500.0
2014-10-06 12:30:00,41.45,41.45,41.36,41.42,8200.0,41.45,41.45,41.36,41.42,8200.0
2014-10-06 12:35:00,41.42,41.43,41.31,41.32,6600.0,41.42,41.43,41.31,41.32,6600.0
2014-10-06 12:40:00,41.33,41.33,41.17,41.21,10600.0,41.33,41.33,41.17,41.21,10600.0
2014-10-06 12:45:00,41.19,41.19,41.12,41.14,10800.0,41.19,41.19,41.12,41.14,10800.0
2014-10-06 12:50:00,41.13,41.21,41.09,41.18,26500.0,41.13,41.21,41.09,41.18,26500.0
2014-10-06 12:55:00,41.18,41.3,41.18,41.28,5100.0,41.18,41.3,41.18,41.28,5100.0
2014-10-06 13:00:00,41.29,41.3,41.23,41.26,15700.0,41.29,41.3,41.23,41.26,15700.0
2014-10-06 13:05:00,41.29,41.29,41.22,41.22,6600.0,41.29,41.29,41.22,41.22,6600.0
2014-10-06 13:10:00,41.23,41.3,41.22,41.3,4900.0,41.23,41.3,41.22,41.3,4900.0
2014-10-06 13:15:00,41.29,41.48,41.29,41.48,11600.0,41.29,41.48,41.29,41.48,11600.0
2014-10-06 13:20:00,41.47,41.54,41.46,41.48,12300.0,41.47,41.54,41.46,41.48,12300.0
2014-10-06 13:25:00,41.5,41.57,41.49,41.51,9400.0,41.5,41.57,41.49,41.51,9400.0
2014-10-06 13:30:00,41.53,41.56,41.47,41.52,5600.0,41.53,41.56,41.47,41.52,5600.0
2014-10-06 13:35:00,41.52,41.55,41.48,41.5,8000.0,41.52,41.55,41.48,41.5,8000.0
2014-10-06 13:40:00,41.5,41.54,41.46,41.54,4100.0,41.5,41.54,41.46,41.54,4100.0
2014-10-06 13:45:00,41.54,41.55,41.48,41.5,4700.0,41.54,41.55,41.48,41.5,4700.0
2014-10-06 13:50:00,41.5,41.53,41.44,41.53,6000.0,41.5,41.53,41.44,41.53,6000.0
2014-10-06 13:55:00,41.52,41.52,41.42,41.42,8000.0,41.52,41.52,41.42,41.42,8000.0
2014-10-06 14:00:00,41.42,41.44,41.36,41.4,13900.0,41.42,41.44,41.36,41.4,13900.0
2014-10-06 14:05:00,41.4,41.41,41.32,41.37,10800.0,41.4,41.41,41.32,41.37,10800.0
2014-10-06 14:10:00,41.39,41.49,41.39,41.49,5300.0,41.39,41.49,41.39,41.49,5300.0
2014-10-06 14:15:00,41.5,41.58,41.48,41.54,7700.0,41.5,41.58,41.48,41.54,7700.0
2014-10-06 14:20:00,41.58,41.64,41.57,41.6,7000.0,41.58,41.64,41.57,41.6,7000.0
2014-10-06 14:25:00,41.6,41.62,41.57,41.6,4900.0,41.6,41.62,41.57,41.6,4900.0
2014-10-06 14:30:00,41.58,41.64,41.54,41.56,10300.0,41.58,41.64,41.54,41.56,10300.0
2014-10-06 14:35:00,41.56,41.62,41.56,41.58,6500.0,41.56,41.62,41.56,41.58,6500.0
2014-10-06 14:40:00,41.56,41.58,41.49,41.55,15600.0,41.56,41.58,41.49,41.55,15600.0
2014-10-06 14:45:00,41.57,41.57,41.5,41.52,11300.0,41.57,41.57,41.5,41.52,11300.0
2014-10-06 14:50:00,41.54,41.58,41.53,41.54,6000.0,41.54,41.58,41.53,41.54,6000.0
2014-10-06 14:55:00,41.54,41.56,41.47,41.49,10800.0,41.54,41.56,41.47,41.49,10800.0
2014-10-06 15:00:00,41.51,41.53,41.43,41.44,6500.0,41.51,41.53,41.43,41.44,6500.0
2014-10-06 15:05:00,41.46,41.46,41.36,41.36,6100.0,41.46,41.46,41.36,41.36,6100.0
2014-10-06 15:10:00,41.35,41.39,41.33,41.34,10800.0,41.35,41.39,41.33,41.34,10800.0
2014-10-06 15:15:00,41.34,41.41,41.34,41.4,7700.0,41.34,41.41,41.34,41.4,7700.0
2014-10-06 15:20:00,41.38,41.48,41.35,41.48,24900.0,41.38,41.48,41.35,41.48,24900.0
2014-10-06 15:25:00,41.48,41.49,41.45,41.45,23800.0,41.48,41.49,41.45,41.45,23800.0
2014-10-06 15:30:00,41.46,41.5,41.38,41.42,29900.0,41.46,41.5,41.38,41.42,29900.0
2014-10-06 15:35:00,41.42,41.48,41.41,41.48,15300.0,41.42,41.48,41.41,41.48,15300.0
2014-10-06 15:40:00,41.49,41.49,41.41,41.46,21300.0,41.49,41.49,41.41,41.46,21300.0
2014-10-06 15:45:00,41.46,41.46,41.37,41.38,20200.0,41.46,41.46,41.37,41.38,20200.0
2014-10-06 15:50:00,41.39,41.41,41.33,41.37,46000.0,41.39,41.41,41.33,41.37,46000.0
2014-10-06 15:55:00,41.38,41.38,41.29,41.33,63500.0,41.38,41.38,41.29,41.33,63500.0
2014-10-07 09:30:00,40.91,41.21,40.71,40.78,34900.0,40.91,41.21,40.71,40.78,34900.0
2014-10-07 09:35:00,40.97,41.0,40.76,40.96,29300.0,40.97,41.0,40.76,40.96,29300.0
2014-10-07 09:40:00,40.95,41.1,40.94,40.94,10900.0,40.95,41.1,40.94,40.94,10900.0
2014-10-07 09:45:00,41.0,41.0,40.8,40.88,6700.0,41.0,41.0,40.8,40.88,6700.0
2014-10-07 09:50:00,40.86,40.91,40.74,40.75,26600.0,40.86,40.91,40.74,40.75,26600.0
2014-10-07 09:55:00,40.75,40.8,40.65,40.7,40800.0,40.75,40.8,40.65,40.7,40800.0
2014-10-07 10:00:00,40.74,40.85,40.71,40.76,30600.0,40.74,40.85,40.71,40.76,30600.0
2014-10-07 10:05:00,40.74,40.89,40.73,40.89,12400.0,40.74,40.89,40.73,40.89,12400.0
2014-10-07 10:10:00,40.9,41.01,40.9,40.94,5500.0,40.9,41.01,40.9,40.94,5500.0
2014-10-07 10:15:00,40.95,41.07,40.93,41.02,7300.0,40.95,41.07,40.93,41.02,7300.0
2014-10-07 10:20:00,41.03,41.11,40.95,41.0,19100.0,41.03,41.11,40.95,41.0,19100.0
2014-10-07 10:25:00,41.01,41.12,40.99,41.12,14600.0,41.01,41.12,40.99,41.12,14600.0
2014-10-07 10:30:00,41.09,41.24,41.08,41.12,12500.0,41.09,41.24,41.08,41.12,12500.0
2014-10-07 10:35:00,41.16,41.16,41.07,41.08,7600.0,41.16,41.16,41.07,41.08,7600.0
2014-10-07 10:40:00,41.09,41.16,41.09,41.13,8200.0,41.09,41.16,41.09,41.13,8200.0
2014-10-07 10:45:00,41.15,41.18,41.1,41.13,25400.0,41.15,41.18,41.1,41.13,25400.0
2014-10-07 10:50:00,41.14,41.2,41.14,41.14,16000.0,41.14,41.2,41.14,41.14,16000.0
2014-10-07 10:55:00,41.14,41.17,41.04,41.05,22200.0,41.14,41.17,41.04,41.05,22200.0
2014-10-07 11:00:00,41.05,41.05,40.92,40.93,7100.0,41.05,41.05,40.92,40.93,7100.0
2014-10-07 11:05:00,40.88,40.91,40.82,40.83,25700.0,40.88,40.91,40.82,40.83,25700.0
2014-10-07 11:10:00,40.82,40.83,40.77,40.77,3800.0,40.82,40.83,40.77,40.77,3800.0
2014-10-07 11:15:00,40.79,40.82,40.76,40.81,3500.0,40.79,40.82,40.76,40.81,3500.0
2014-10-07 11:20:00,40.83,40.89,40.82,40.85,8800.0,40.83,40.89,40.82,40.85,8800.0
2014-10-07 11:25:00,40.85,40.86,40.79,40.8,8500.0,40.85,40.86,40.79,40.8,8500.0
2014-10-07 11:30:00,40.77,40.81,40.77,40.77,4500.0,40.77,40.81,40.77,40.77,4500.0
2014-10-07 11:35:00,40.78,40.84,40.76,40.84,3900.0,40.78,40.84,40.76,40.84,3900.0
2014-10-07 11:40:00,40.84,40.87,40.78,40.83,11100.0,40.84,40.87,40.78,40.83,11100.0
2014-10-07 11:45:00,40.84,40.85,40.77,40.82,14100.0,40.84,40.85,40.77,40.82,14100.0
2014-10-07 11:50:00,40.81,40.85,40.75,40.82,26800.0,40.81,40.85,40.75,40.82,26800.0
2014-10-07 11:55:00,40.83,40.86,40.8,40.84,22700.0,40.83,40.86,40.8,40.84,22700.0
2014-10-07 12:00:00,40.84,40.92,40.82,40.91,17800.0,40.84,40.92,40.82,40.91,17800.0
2014-10-07 12:05:00,40.92,40.97,40.91,40.94,27300.0,40.92,40.97,40.91,40.94,27300.0
2014-10-07 12:10:00,40.92,40.99,40.92,40.93,8600.0,40.92,40.99,40.92,40.93,8600.0
2014-10-07 12:15:00,40.94,40.98,40.93,40.94,4300.0,40.94,40.98,40.93,40.94,4300.0
2014-10-07 12:20:00,40.94,40.95,40.89,40.9,3600.0,40.94,40.95,40.89,40.9,3600.0
2014-10-07 12:25:00,40.91,40.94,40.9,40.91,3800.0,40.91,40.94,40.9,40.91,3800.0
2014-10-07 12:30:00,40.91,40.95,40.87,40.91,7000.0,40.91,40.95,40.87,40.91,7000.0
2014-10-07 12:35:00,40.89,40.95,40.89,40.94,10400.0,40.89,40.95,40.89,40.94,10400.0
2014-10-07 12:40:00,40.93,41.02,40.91,41.02,24100.0,40.93,41.02,40.91,41.02,24100.0
2014-10-07 12:45:00,41.02,41.02,40.98,40.99,17800.0,41.02,41.02,40.98,40.99,17800.0
2014-10-07 12:50:00,40.99,41.02,40.99,41.02,5300.0,40.99,41.02,40.99,41.02,5300.0
2014-10-07 12:55:00,41.02,41.04,41.01,41.03,1800.0,41.02,41.04,41.01,41.03,1800.0
2014-10-07 13:00:00,41.02,41.03,41.0,41.02,8100.0,41.02,41.03,41.0,41.02,8100.0
2014-10-07 13:05:00,41.01,41.02,40.94,40.95,6900.0,41.01,41.02,40.94,40.95,6900.0
2014-10-07 13:10:00,40.96,41.05,40.96,41.05,3600.0,40.96,41.05,40.96,41.05,3600.0
2014-10-07 13:15:00,41.06,41.06,40.95,40.95,2900.0,41.06,41.06,40.95,40.95,2900.0
2014-10-07 13:20:00,41.0,41.01,40.92,40.92,3000.0,41.0,41.01,40.92,40.92,3000.0
2014-10-07 13:25:00,40.92,40.93,40.88,40.92,7000.0,40.92,40.93,40.88,40.92,7000.0
2014-10-07 13:30:00,40.9,40.94,40.84,40.87,3200.0,40.9,40.94,40.84,40.87,3200.0
2014-10-07 13:35:00,40.85,40.85,40.76,40.78,11800.0,40.85,40.85,40.76,40.78,11800.0
2014-10-07 13:40:00,40.79,40.84,40.79,40.82,6700.0,40.79,40.84,40.79,40.82,6700.0
2014-10-07 13:45:00,40.81,40.86,40.81,40.84,7800.0,40.81,40.86,40.81,40.84,7800.0
2014-10-07 13:50:00,40.85,40.95,40.83,40.95,19100.0,40.85,40.95,40.83,40.95,19100.0
2014-10-07 13:55:00,40.94,40.98,40.91,40.97,11000.0,40.94,40.98,40.91,40.97,11000.0
2014-10-07 14:00:00,40.98,41.04,40.96,41.04,14400.0,40.98,41.04,40.96,41.04,14400.0
2014-10-07 14:05:00,41.04,41.04,40.99,41.0,3300.0,41.04,41.04,40.99,41.0,3300.0
2014-10-07 14:10:00,41.0,41.05,40.99,41.03,7000.0,41.0,41.05,40.99,41.03,7000.0
2014-10-07 14:15:00,41.01,41.02,40.99,41.02,9900.0,41.01,41.02,40.99,41.02,9900.0
2014-10-07 14:20:00,41.02,41.02,40.93,40.93,8400.0,41.02,41.02,40.93,40.93,8400.0
2014-10-07 14:25:00,40.94,40.96,40.88,40.89,12500.0,40.94,40.96,40.88,40.89,12500.0
2014-10-07 14:30:00,40.9,40.94,40.87,40.92,27200.0,40.9,40.94,40.87,40.92,27200.0
2014-10-07 14:35:00,40.95,41.0,40.94,40.97,11800.0,40.95,41.0,40.94,40.97,11800.0
2014-10-07 14:40:00,40.98,41.02,40.96,41.02,16300.0,40.98,41.02,40.96,41.02,16300.0
2014-10-07 14:45:00,41.02,41.02,41.0,41.0,6700.0,41.02,41.02,41.0,41.0,6700.0
2014-10-07 14:50:00,40.99,41.05,40.98,41.02,24000.0,40.99,41.05,40.98,41.02,24000.0
2014-10-07 14:55:00,41.02,41.02,40.95,40.95,18300.0,41.02,41.02,40.95,40.95,18300.0
2014-10-07 15:00:00,40.95,40.96,40.92,40.94,14600.0,40.95,40.96,40.92,40.94,14600.0
2014-10-07 15:05:00,40.93,40.94,40.89,40.91,14700.0,40.93,40.94,40.89,40.91,14700.0
2014-10-07 15:10:00,40.91,40.93,40.88,40.93,47600.0,40.91,40.93,40.88,40.93,47600.0
2014-10-07 15:15:00,40.9,40.94,40.89,40.91,14000.0,40.9,40.94,40.89,40.91,14000.0
2014-10-07 15:20:00,40.93,40.94,40.89,40.94,25300.0,40.93,40.94,40.89,40.94,25300.0
2014-10-07 15:25:00,40.93,40.95,40.91,40.95,18700.0,40.93,40.95,40.91,40.95,18700.0
2014-10-07 15:30:00,40.96,41.01,40.94,40.98,19300.0,40.96,41.01,40.94,40.98,19300.0
2014-10-07 15:35:00,40.97,40.99,40.9,40.91,23200.0,40.97,40.99,40.9,40.91,23200.0
2014-10-07 15:40:00,40.91,41.03,40.89,40.93,41900.0,40.91,41.03,40.89,40.93,41900.0
2014-10-07 15:45:00,40.93,41.03,40.93,41.02,45300.0,40.93,41.03,40.93,41.02,45300.0
2014-10-07 15:50:00,41.02,41.05,40.97,41.0,94800.0,41.02,41.05,40.97,41.0,94800.0
2014-10-07 15:55:00,41.0,41.02,40.96,40.99,91300.0,41.0,41.02,40.96,40.99,91300.0
2014-10-08 09:30:00,41.17,41.22,41.0,41.15,35000.0,41.17,41.22,41.0,41.15,35000.0
2014-10-08 09:35:00,41.14,41.56,41.08,41.49,25700.0,41.14,41.56,41.08,41.49,25700.0
2014-10-08 09:40:00,41.5,41.56,41.38,41.51,23900.0,41.5,41.56,41.38,41.51,23900.0
2014-10-08 09:45:00,41.51,41.52,41.4,41.5,13600.0,41.51,41.52,41.4,41.5,13600.0
2014-10-08 09:50:00,41.54,41.6,41.47,41.47,15700.0,41.54,41.6,41.47,41.47,15700.0
2014-10-08 09:55:00,41.45,41.46,41.22,41.24,28900.0,41.45,41.46,41.22,41.24,28900.0
2014-10-08 10:00:00,41.26,41.26,41.15,41.17,19700.0,41.26,41.26,41.15,41.17,19700.0
2014-10-08 10:05:00,41.19,41.35,41.19,41.35,2900.0,41.19,41.35,41.19,41.35,2900.0
2014-10-08 10:10:00,41.31,41.37,41.24,41.27,24100.0,41.31,41.37,41.24,41.27,24100.0
2014-10-08 10:15:00,41.25,41.25,41.05,41.05,22500.0,41.25,41.25,41.05,41.05,22500.0
2014-10-08 10:20:00,41.05,41.15,41.02,41.12,10800.0,41.05,41.15,41.02,41.12,10800.0
2014-10-08 10:25:00,41.1,41.23,41.03,41.2,12500.0,41.1,41.23,41.03,41.2,12500.0
2014-10-08 10:30:00,41.2,41.37,41.19,41.36,14900.0,41.2,41.37,41.19,41.36,14900.0
2014-10-08 10:35:00,41.36,41.41,41.32,41.37,24200.0,41.36,41.41,41.32,41.37,24200.0
2014-10-08 10:40:00,41.35,41.4,41.33,41.36,21900.0,41.35,41.4,41.33,41.36,21900.0
2014-10-08 10:45:00,41.37,41.37,41.27,41.32,12600.0,41.37,41.37,41.27,41.32,12600.0
2014-10-08 10:50:00,41.32,41.37,41.26,41.3,24100.0,41.32,41.37,41.26,41.3,24100.0
2014-10-08 10:55:00,41.29,41.31,41.25,41.25,10900.0,41.29,41.31,41.25,41.25,10900.0
2014-10-08 11:00:00,41.25,41.25,40.95,40.95,9800.0,41.25,41.25,40.95,40.95,9800.0
2014-10-08 11:05:00,40.93,41.06,40.91,41.02,10300.0,40.93,41.06,40.91,41.02,10300.0
2014-10-08 11:10:00,41.05,41.07,41.0,41.04,7400.0,41.05,41.07,41.0,41.04,7400.0
2014-10-08 11:15:00,41.05,41.11,41.02,41.06,24000.0,41.05,41.11,41.02,41.06,24000.0
2014-10-08 11:20:00,41.06,41.14,41.03,41.06,22900.0,41.06,41.14,41.03,41.06,22900.0
2014-10-08 11:25:00,41.09,41.23,41.07,41.23,5200.0,41.09,41.23,41.07,41.23,5200.0
2014-10-08 11:30:00,41.21,41.28,41.21,41.25,8200.0,41.21,41.28,41.21,41.25,8200.0
2014-10-08 11:35:00,41.26,41.28,41.17,41.18,8800.0,41.26,41.28,41.17,41.18,8800.0
2014-10-08 11:40:00,41.15,41.24,41.15,41.24,7200.0,41.15,41.24,41.15,41.24,7200.0
2014-10-08 11:45:00,41.22,41.23,41.19,41.21,4700.0,41.22,41.23,41.19,41.21,4700.0
2014-10-08 11:50:00,41.21,41.21,41.03,41.05,13800.0,41.21,41.21,41.03,41.05,13800.0
2014-10-08 11:55:00,41.01,41.09,41.01,41.09,10300.0,41.01,41.09,41.01,41.09,10300.0
2014-10-08 12:00:00,41.1,41.16,41.07,41.07,3200.0,41.1,41.16,41.07,41.07,3200.0
2014-10-08 12:05:00,41.07,41.09,41.05,41.06,2700.0,41.07,41.09,41.05,41.06,2700.0
2014-10-08 12:10:00,41.07,41.14,41.05,41.1,4300.0,41.07,41.14,41.05,41.1,4300.0
2014-10-08 12:15:00,41.07,41.15,41.07,41.15,10500.0,41.07,41.15,41.07,41.15,10500.0
2014-10-08 12:20:00,41.14,41.15,41.1,41.12,2000.0,41.14,41.15,41.1,41.12,2000.0
2014-10-08 12:25:00,41.11,41.16,41.1,41.15,4200.0,41.11,41.16,41.1,41.15,4200.0
2014-10-08 12:30:00,41.14,41.14,41.09,41.12,4000.0,41.14,41.14,41.09,41.12,4000.0
2014-10-08 12:35:00,41.13,41.2,41.12,41.16,5100.0,41.13,41.2,41.12,41.16,5100.0
2014-10-08 12:40:00,41.15,41.15,41.1,41.1,8500.0,41.15,41.15,41.1,41.1,8500.0
2014-10-08 12:45:00,41.11,41.23,41.09,41.23,29200.0,41.11,41.23,41.09,41.23,29200.0
2014-10-08 12:50:00,41.21,41.23,41.15,41.17,2700.0,41.21,41.23,41.15,41.17,2700.0
2014-10-08 12:55:00,41.15,41.21,41.11,41.21,18400.0,41.15,41.21,41.11,41.21,18400.0
2014-10-08 13:00:00,41.22,41.29,41.2,41.29,14000.0,41.22,41.29,41.2,41.29,14000.0
2014-10-08 13:05:00,41.28,41.29,41.22,41.28,17400.0,41.28,41.29,41.22,41.28,17400.0
2014-10-08 13:10:00,41.29,41.37,41.29,41.37,10400.0,41.29,41.37,41.29,41.37,10400.0
2014-10-08 13:15:00,41.37,41.53,41.37,41.51,26300.0,41.37,41.53,41.37,41.51,26300.0
2014-10-08 13:20:00,41.5,41.51,41.48,41.48,3600.0,41.5,41.51,41.48,41.48,3600.0
2014-10-08 13:25:00,41.45,41.45,41.39,41.4,11800.0,41.45,41.45,41.39,41.4,11800.0
2014-10-08 13:30:00,41.4,41.4,41.32,41.34,5600.0,41.4,41.4,41.32,41.34,5600.0
2014-10-08 13:35:00,41.32,41.33,41.29,41.29,3000.0,41.32,41.33,41.29,41.29,3000.0
2014-10-08 13:40:00,41.3,41.3,41.25,41.26,6400.0,41.3,41.3,41.25,41.26,6400.0
2014-10-08 13:45:00,41.26,41.33,41.26,41.32,4800.0,41.26,41.33,41.26,41.32,4800.0
2014-10-08 13:50:00,41.34,41.41,41.32,41.32,3300.0,41.34,41.41,41.32,41.32,3300.0
2014-10-08 13:55:00,41.33,41.41,41.29,41.41,12200.0,41.33,41.41,41.29,41.41,12200.0
2014-10-08 14:00:00,41.41,41.46,41.39,41.45,9100.0,41.41,41.46,41.39,41.45,9100.0
2014-10-08 14:05:00,41.46,41.69,41.44,41.69,18300.0,41.46,41.69,41.44,41.69,18300.0
2014-10-08 14:10:00,41.68,41.83,41.66,41.67,32400.0,41.68,41.83,41.66,41.67,32400.0
2014-10-08 14:15:00,41.66,41.74,41.62,41.72,21100.0,41.66,41.74,41.62,41.72,21100.0
2014-10-08 14:20:00,41.71,42.15,41.71,42.13,80700.0,41.71,42.15,41.71,42.13,80700.0
2014-10-08 14:25:00,42.13,42.19,41.99,41.99,26400.0,42.13,42.19,41.99,41.99,26400.0
2014-10-08 14:30:00,42.0,42.16,41.94,42.16,48300.0,42.0,42.16,41.94,42.16,48300.0
2014-10-08 14:35:00,42.16,42.29,42.15,42.26,30300.0,42.16,42.29,42.15,42.26,30300.0
2014-10-08 14:40:00,42.26,42.32,42.23,42.24,86500.0,42.26,42.32,42.23,42.24,86500.0
2014-10-08 14:45:00,42.24,42.29,42.24,42.25,19900.0,42.24,42.29,42.24,42.25,19900.0
2014-10-08 14:50:00,42.25,42.25,41.89,41.89,22700.0,42.25,42.25,41.89,41.89,22700.0
2014-10-08 14:55:00,41.93,42.06,41.91,42.01,13800.0,41.93,42.06,41.91,42.01,13800.0
2014-10-08 15:00:00,42.02,42.02,41.84,41.88,53000.0,42.02,42.02,41.84,41.88,53000.0
2014-10-08 15:05:00,41.89,41.99,41.86,41.97,80400.0,41.89,41.99,41.86,41.97,80400.0
2014-10-08 15:10:00,41.98,42.16,41.96,42.12,7400.0,41.98,42.16,41.96,42.12,7400.0
2014-10-08 15:15:00,42.1,42.17,42.1,42.15,8500.0,42.1,42.17,42.1,42.15,8500.0
2014-10-08 15:20:00,42.16,42.16,42.09,42.11,16200.0,42.16,42.16,42.09,42.11,16200.0
2014-10-08 15:25:00,42.1,42.11,42.05,42.06,40800.0,42.1,42.11,42.05,42.06,40800.0
2014-10-08 15:30:00,42.06,42.07,42.02,42.04,78100.0,42.06,42.07,42.02,42.04,78100.0
2014-10-08 15:35:00,42.05,42.11,42.05,42.07,29500.0,42.05,42.11,42.05,42.07,29500.0
2014-10-08 15:40:00,42.06,42.23,42.05,42.12,77600.0,42.06,42.23,42.05,42.12,77600.0
2014-10-08 15:45:00,42.14,42.15,42.11,42.14,73500.0,42.14,42.15,42.11,42.14,73500.0
2014-10-08 15:50:00,42.14,42.2,42.13,42.17,75200.0,42.14,42.2,42.13,42.17,75200.0
2014-10-08 15:55:00,42.18,42.26,42.17,42.23,131700.0,42.18,42.26,42.17,42.23,131700.0
2014-10-09 09:30:00,41.96,42.0,41.75,41.91,20700.0,41.96,42.0,41.75,41.91,20700.0
2014-10-09 09:35:00,41.87,41.88,41.58,41.74,18900.0,41.87,41.88,41.58,41.74,18900.0
2014-10-09 09:40:00,41.68,41.7,41.51,41.7,14900.0,41.68,41.7,41.51,41.7,14900.0
2014-10-09 09:45:00,41.66,41.77,41.48,41.56,71800.0,41.66,41.77,41.48,41.56,71800.0
2014-10-09 09:50:00,41.54,41.56,41.45,41.53,21600.0,41.54,41.56,41.45,41.53,21600.0
2014-10-09 09:55:00,41.54,41.54,41.33,41.41,16200.0,41.54,41.54,41.33,41.41,16200.0
2014-10-09 10:00:00,41.44,41.46,41.36,41.42,43400.0,41.44,41.46,41.36,41.42,43400.0
2014-10-09 10:05:00,41.41,41.41,41.22,41.28,16700.0,41.41,41.41,41.22,41.28,16700.0
2014-10-09 10:10:00,41.25,41.37,41.16,41.37,30100.0,41.25,41.37,41.16,41.37,30100.0
2014-10-09 10:15:00,41.37,41.47,41.35,41.41,28000.0,41.37,41.47,41.35,41.41,28000.0
2014-10-09 10:20:00,41.41,41.42,41.32,41.35,13700.0,41.41,41.42,41.32,41.35,13700.0
2014-10-09 10:25:00,41.35,41.47,41.3,41.37,13400.0,41.35,41.47,41.3,41.37,13400.0
2014-10-09 10:30:00,41.36,41.39,41.26,41.33,22700.0,41.36,41.39,41.26,41.33,22700.0
2014-10-09 10:35:00,41.34,41.34,41.22,41.23,13500.0,41.34,41.34,41.22,41.23,13500.0
2014-10-09 10:40:00,41.22,41.31,41.22,41.29,13700.0,41.22,41.31,41.22,41.29,13700.0
2014-10-09 10:45:00,41.28,41.36,41.26,41.32,12900.0,41.28,41.36,41.26,41.32,12900.0
2014-10-09 10:50:00,41.31,41.37,41.27,41.36,12500.0,41.31,41.37,41.27,41.36,12500.0
2014-10-09 10:55:00,41.37,41.52,41.36,41.51,20100.0,41.37,41.52,41.36,41.51,20100.0
2014-10-09 11:00:00,41.51,41.58,41.48,41.56,29800.0,41.51,41.58,41.48,41.56,29800.0
2014-10-09 11:05:00,41.57,41.77,41.51,41.77,22500.0,41.57,41.77,41.51,41.77,22500.0
2014-10-09 11:10:00,41.75,41.88,41.7,41.86,32000.0,41.75,41.88,41.7,41.86,32000.0
2014-10-09 11:15:00,41.83,41.97,41.83,41.96,20700.0,41.83,41.97,41.83,41.96,20700.0
2014-10-09 11:20:00,41.93,41.99,41.91,41.97,18600.0,41.93,41.99,41.91,41.97,18600.0
2014-10-09 11:25:00,41.96,41.98,41.86,41.9,19500.0,41.96,41.98,41.86,41.9,19500.0
2014-10-09 11:30:00,41.89,41.91,41.73,41.74,25500.0,41.89,41.91,41.73,41.74,25500.0
2014-10-09 11:35:00,41.72,41.74,41.57,41.57,19100.0,41.72,41.74,41.57,41.57,19100.0
2014-10-09 11:40:00,41.54,41.54,41.35,41.49,59200.0,41.54,41.54,41.35,41.49,59200.0
2014-10-09 11:45:00,41.52,41.6,41.49,41.5,11200.0,41.52,41.6,41.49,41.5,11200.0
2014-10-09 11:50:00,41.5,41.52,41.35,41.45,14700.0,41.5,41.52,41.35,41.45,14700.0
2014-10-09 11:55:00,41.44,41.46,41.33,41.45,25000.0,41.44,41.46,41.33,41.45,25000.0
2014-10-09 12:00:00,41.43,41.51,41.43,41.48,19400.0,41.43,41.51,41.43,41.48,19400.0
2014-10-09 12:05:00,41.48,41.53,41.41,41.48,40100.0,41.48,41.53,41.41,41.48,40100.0
2014-10-09 12:10:00,41.45,41.58,41.42,41.52,9600.0,41.45,41.58,41.42,41.52,9600.0
2014-10-09 12:15:00,41.51,41.55,41.35,41.42,14000.0,41.51,41.55,41.35,41.42,14000.0
2014-10-09 12:20:00,41.43,41.46,41.37,41.39,11200.0,41.43,41.46,41.37,41.39,11200.0
2014-10-09 12:25:00,41.36,41.38,41.25,41.28,13600.0,41.36,41.38,41.25,41.28,13600.0
2014-10-09 12:30:00,41.26,41.33,41.21,41.25,26700.0,41.26,41.33,41.21,41.25,26700.0
2014-10-09 12:35:00,41.26,41.39,41.25,41.38,21000.0,41.26,41.39,41.25,41.38,21000.0
2014-10-09 12:40:00,41.33,41.38,41.3,41.37,10300.0,41.33,41.38,41.3,41.37,10300.0
2014-10-09 12:45:00,41.36,41.51,41.32,41.51,52000.0,41.36,41.51,41.32,41.51,52000.0
2014-10-09 12:50:00,41.52,41.65,41.48,41.63,23500.0,41.52,41.65,41.48,41.63,23500.0
2014-10-09 12:55:00,41.62,41.63,41.55,41.57,51000.0,41.62,41.63,41.55,41.57,51000.0
2014-10-09 13:00:00,41.6,41.6,41.29,41.31,23800.0,41.6,41.6,41.29,41.31,23800.0
2014-10-09 13:05:00,41.3,41.31,41.11,41.15,14700.0,41.3,41.31,41.11,41.15,14700.0
2014-10-09 13:10:00,41.15,41.18,41.06,41.16,19300.0,41.15,41.18,41.06,41.16,19300.0
2014-10-09 13:15:00,41.13,41.21,41.09,41.18,7900.0,41.13,41.21,41.09,41.18,7900.0
2014-10-09 13:20:00,41.18,41.36,41.18,41.3,13100.0,41.18,41.36,41.18,41.3,13100.0
2014-10-09 13:25:00,41.3,41.3,41.21,41.22,13300.0,41.3,41.3,41.21,41.22,13300.0
2014-10-09 13:30:00,41.22,41.3,41.17,41.3,6300.0,41.22,41.3,41.17,41.3,6300.0
2014-10-09 13:35:00,41.3,41.5,41.29,41.49,10400.0,41.3,41.5,41.29,41.49,10400.0
2014-10-09 13:40:00,41.46,41.46,41.36,41.39,6800.0,41.46,41.46,41.36,41.39,6800.0
2014-10-09 13:45:00,41.41,41.46,41.36,41.36,8400.0,41.41,41.46,41.36,41.36,8400.0
2014-10-09 13:50:00,41.36,41.36,41.23,41.25,8200.0,41.36,41.36,41.23,41.25,8200.0
2014-10-09 13:55:00,41.25,41.32,41.23,41.27,7500.0,41.25,41.32,41.23,41.27,7500.0
2014-10-09 14:00:00,41.26,41.27,41.14,41.14,14700.0,41.26,41.27,41.14,41.14,14700.0
2014-10-09 14:05:00,41.17,41.21,41.06,41.12,11600.0,41.17,41.21,41.06,41.12,11600.0
2014-10-09 14:10:00,41.12,41.14,40.96,40.96,21000.0,41.12,41.14,40.96,40.96,21000.0
2014-10-09 14:15:00,40.97,41.02,40.93,41.02,45600.0,40.97,41.02,40.93,41.02,45600.0
2014-10-09 14:20:00,41.03,41.03,40.94,40.95,11400.0,41.03,41.03,40.94,40.95,11400.0
2014-10-09 14:25:00,40.95,41.02,40.94,40.94,12700.0,40.95,41.02,40.94,40.94,12700.0
2014-10-09 14:30:00,40.95,41.02,40.93,41.0,29900.0,40.95,41.02,40.93,41.0,29900.0
2014-10-09 14:35:00,40.99,41.14,40.99,41.14,17000.0,40.99,41.14,40.99,41.14,17000.0
2014-10-09 14:40:00,41.12,41.22,41.12,41.18,16300.0,41.12,41.22,41.12,41.18,16300.0
2014-10-09 14:45:00,41.2,41.2,41.05,41.09,8700.0,41.2,41.2,41.05,41.09,8700.0
2014-10-09 14:50:00,41.09,41.18,41.08,41.09,11800.0,41.09,41.18,41.08,41.09,11800.0
2014-10-09 14:55:00,41.09,41.14,41.07,41.11,36800.0,41.09,41.14,41.07,41.11,36800.0
2014-10-09 15:00:00,41.11,41.18,41.09,41.15,18000.0,41.11,41.18,41.09,41.15,18000.0
2014-10-09 15:05:00,41.15,41.18,41.02,41.04,31300.0,41.15,41.18,41.02,41.04,31300.0
2014-10-09 15:10:00,41.05,41.16,41.03,41.14,10300.0,41.05,41.16,41.03,41.14,10300.0
2014-10-09 15:15:00,41.13,41.22,41.09,41.19,13800.0,41.13,41.22,41.09,41.19,13800.0
2014-10-09 15:20:00,41.19,41.26,41.14,41.15,12100.0,41.19,41.26,41.14,41.15,12100.0
2014-10-09 15:25:00,41.17,41.26,41.17,41.23,13600.0,41.17,41.26,41.17,41.23,13600.0
2014-10-09 15:30:00,41.24,41.32,41.23,41.29,20700.0,41.24,41.32,41.23,41.29,20700.0
2014-10-09 15:35:00,41.3,41.34,41.2,41.22,15100.0,41.3,41.34,41.2,41.22,15100.0
2014-10-09 15:40:00,41.2,41.21,41.11,41.15,17500.0,41.2,41.21,41.11,41.15,17500.0
2014-10-09 15:45:00,41.14,41.15,41.04,41.11,28600.0,41.14,41.15,41.04,41.11,28600.0
2014-10-09 15:50:00,41.11,41.16,41.02,41.15,51500.0,41.11,41.16,41.02,41.15,51500.0
2014-10-09 15:55:00,41.15,41.19,41.07,41.08,68000.0,41.15,41.19,41.07,41.08,68000.0
2014-10-10 09:30:00,41.08,41.1,40.7,40.83,30800.0,41.08,41.1,40.7,40.83,30800.0
2014-10-10 09:35:00,40.78,41.18,40.72,41.12,28300.0,40.78,41.18,40.72,41.12,28300.0
2014-10-10 09:40:00,41.16,41.32,41.07,41.25,22300.0,41.16,41.32,41.07,41.25,22300.0
2014-10-10 09:45:00,41.33,41.33,40.99,41.05,10200.0,41.33,41.33,40.99,41.05,10200.0
2014-10-10 09:50:00,41.03,41.15,40.85,40.85,17200.0,41.03,41.15,40.85,40.85,17200.0
2014-10-10 09:55:00,40.82,40.94,40.78,40.82,12900.0,40.82,40.94,40.78,40.82,12900.0
2014-10-10 10:00:00,40.77,40.88,40.75,40.76,5500.0,40.77,40.88,40.75,40.76,5500.0
2014-10-10 10:05:00,40.77,40.77,40.56,40.57,15000.0,40.77,40.77,40.56,40.57,15000.0
2014-10-10 10:10:00,40.59,40.66,40.4,40.44,15500.0,40.59,40.66,40.4,40.44,15500.0
2014-10-10 10:15:00,40.44,40.52,40.36,40.37,17900.0,40.44,40.52,40.36,40.37,17900.0
2014-10-10 10:20:00,40.36,40.37,40.22,40.22,23900.0,40.36,40.37,40.22,40.22,23900.0
2014-10-10 10:25:00,40.23,40.23,40.12,40.12,30500.0,40.23,40.23,40.12,40.12,30500.0
2014-10-10 10:30:00,40.13,40.15,40.05,40.1,32900.0,40.13,40.15,40.05,40.1,32900.0
2014-10-10 10:35:00,40.11,40.13,40.07,40.12,40400.0,40.11,40.13,40.07,40.12,40400.0
2014-10-10 10:40:00,40.11,40.41,40.11,40.41,19100.0,40.11,40.41,40.11,40.41,19100.0
2014-10-10 10:45:00,40.42,40.43,40.34,40.39,15500.0,40.42,40.43,40.34,40.39,15500.0
2014-10-10 10:50:00,40.38,40.42,40.35,40.35,9300.0,40.38,40.42,40.35,40.35,9300.0
2014-10-10 10:55:00,40.38,40.42,40.36,40.38,10500.0,40.38,40.42,40.36,40.38,10500.0
2014-10-10 11:00:00,40.38,40.69,40.36,40.69,20100.0,40.38,40.69,40.36,40.69,20100.0
2014-10-10 11:05:00,40.66,40.7,40.57,40.6,19200.0,40.66,40.7,40.57,40.6,19200.0
2014-10-10 11:10:00,40.6,40.61,40.49,40.49,13100.0,40.6,40.61,40.49,40.49,13100.0
2014-10-10 11:15:00,40.51,40.52,40.42,40.48,14200.0,40.51,40.52,40.42,40.48,14200.0
2014-10-10 11:20:00,40.51,40.61,40.48,40.55,20600.0,40.51,40.61,40.48,40.55,20600.0
2014-10-10 11:25:00,40.57,40.62,40.55,40.62,16300.0,40.57,40.62,40.55,40.62,16300.0
2014-10-10 11:30:00,40.64,40.67,40.58,40.58,4000.0,40.64,40.67,40.58,40.58,4000.0
2014-10-10 11:35:00,40.57,40.78,40.55,40.64,11300.0,40.57,40.78,40.55,40.64,11300.0
2014-10-10 11:40:00,40.64,40.64,40.48,40.6,7100.0,40.64,40.64,40.48,40.6,7100.0
2014-10-10 11:45:00,40.55,40.61,40.53,40.57,22700.0,40.55,40.61,40.53,40.57,22700.0
2014-10-10 11:50:00,40.61,40.76,40.61,40.75,17500.0,40.61,40.76,40.61,40.75,17500.0
2014-10-10 11:55:00,40.75,40.81,40.72,40.75,5700.0,40.75,40.81,40.72,40.75,5700.0
2014-10-10 12:00:00,40.76,40.99,40.75,40.99,9200.0,40.76,40.99,40.75,40.99,9200.0
2014-10-10 12:05:00,40.97,41.01,40.9,40.98,6900.0,40.97,41.01,40.9,40.98,6900.0
2014-10-10 12:10:00,40.97,41.1,40.97,41.1,5100.0,40.97,41.1,40.97,41.1,5100.0
2014-10-10 12:15:00,41.08,41.12,40.97,40.97,12900.0,41.08,41.12,40.97,40.97,12900.0
2014-10-10 12:20:00,40.95,40.96,40.87,40.89,4100.0,40.95,40.96,40.87,40.89,4100.0
2014-10-10 12:25:00,40.91,41.01,40.91,40.95,4300.0,40.91,41.01,40.91,40.95,4300.0
2014-10-10 12:30:00,40.96,41.16,40.96,41.09,8100.0,40.96,41.16,40.96,41.09,8100.0
2014-10-10 12:35:00,41.09,41.09,40.96,41.0,8400.0,41.09,41.09,40.96,41.0,8400.0
2014-10-10 12:40:00,40.98,41.03,40.94,41.0,9800.0,40.98,41.03,40.94,41.0,9800.0
2014-10-10 12:45:00,41.01,41.04,40.97,41.04,5300.0,41.01,41.04,40.97,41.04,5300.0
2014-10-10 12:50:00,41.03,41.07,40.94,40.99,5000.0,41.03,41.07,40.94,40.99,5000.0
2014-10-10 12:55:00,41.0,41.03,40.95,41.0,7800.0,41.0,41.03,40.95,41.0,7800.0
2014-10-10 13:00:00,41.02,41.07,41.0,41.0,7400.0,41.02,41.07,41.0,41.0,7400.0
2014-10-10 13:05:00,41.01,41.04,40.91,40.94,16600.0,41.01,41.04,40.91,40.94,16600.0
2014-10-10 13:10:00,40.97,40.98,40.87,40.9,37500.0,40.97,40.98,40.87,40.9,37500.0
2014-10-10 13:15:00,40.88,40.88,40.78,40.8,6400.0,40.88,40.88,40.78,40.8,6400.0
2014-10-10 13:20:00,40.8,40.8,40.68,40.73,7900.0,40.8,40.8,40.68,40.73,7900.0
2014-10-10 13:25:00,40.72,40.73,40.62,40.65,10400.0,40.72,40.73,40.62,40.65,10400.0
2014-10-10 13:30:00,40.67,40.73,40.66,40.66,5500.0,40.67,40.73,40.66,40.66,5500.0
2014-10-10 13:35:00,40.65,40.82,40.62,40.8,19200.0,40.65,40.82,40.62,40.8,19200.0
2014-10-10 13:40:00,40.8,40.9,40.8,40.85,7600.0,40.8,40.9,40.8,40.85,7600.0
2014-10-10 13:45:00,40.85,40.91,40.79,40.88,10200.0,40.85,40.91,40.79,40.88,10200.0
2014-10-10 13:50:00,40.87,40.92,40.81,40.82,14500.0,40.87,40.92,40.81,40.82,14500.0
2014-10-10 13:55:00,40.82,40.9,40.81,40.82,7000.0,40.82,40.9,40.81,40.82,7000.0
2014-10-10 14:00:00,40.82,40.89,40.76,40.77,9200.0,40.82,40.89,40.76,40.77,9200.0
2014-10-10 14:05:00,40.78,40.79,40.67,40.72,11800.0,40.78,40.79,40.67,40.72,11800.0
2014-10-10 14:10:00,40.7,40.71,40.6,40.62,8100.0,40.7,40.71,40.6,40.62,8100.0
2014-10-10 14:15:00,40.62,40.66,40.51,40.51,8900.0,40.62,40.66,40.51,40.51,8900.0
2014-10-10 14:20:00,40.51,40.59,40.5,40.53,12200.0,40.51,40.59,40.5,40.53,12200.0
2014-10-10 14:25:00,40.56,40.6,40.52,40.59,9400.0,40.56,40.6,40.52,40.59,9400.0
2014-10-10 14:30:00,40.6,40.6,40.48,40.48,8600.0,40.6,40.6,40.48,40.48,8600.0
2014-10-10 14:35:00,40.48,40.48,40.39,40.41,13300.0,40.48,40.48,40.39,40.41,13300.0
2014-10-10 14:40:00,40.4,40.51,40.35,40.51,16300.0,40.4,40.51,40.35,40.51,16300.0
2014-10-10 14:45:00,40.49,40.49,40.43,40.47,5500.0,40.49,40.49,40.43,40.47,5500.0
2014-10-10 14:50:00,40.5,40.54,40.47,40.47,8600.0,40.5,40.54,40.47,40.47,8600.0
2014-10-10 14:55:00,40.48,40.54,40.46,40.46,12200.0,40.48,40.54,40.46,40.46,12200.0
2014-10-10 15:00:00,40.47,40.5,40.38,40.4,12800.0,40.47,40.5,40.38,40.4,12800.0
2014-10-10 15:05:00,40.42,40.45,40.37,40.42,20500.0,40.42,40.45,40.37,40.42,20500.0
2014-10-10 15:10:00,40.4,40.5,40.4,40.43,10200.0,40.4,40.5,40.4,40.43,10200.0
2014-10-10 15:15:00,40.42,40.43,40.37,40.41,15300.0,40.42,40.43,40.37,40.41,15300.0
2014-10-10 15:20:00,40.42,40.45,40.39,40.41,21000.0,40.42,40.45,40.39,40.41,21000.0
2014-10-10 15:25:00,40.41,40.43,40.36,40.43,33300.0,40.41,40.43,40.36,40.43,33300.0
2014-10-10 15:30:00,40.43,40.44,40.35,40.41,16600.0,40.43,40.44,40.35,40.41,16600.0
2014-10-10 15:35:00,40.39,40.4,40.32,40.4,40200.0,40.39,40.4,40.32,40.4,40200.0
2014-10-10 15:40:00,40.41,40.41,40.35,40.35,19900.0,40.41,40.41,40.35,40.35,19900.0
2014-10-10 15:45:00,40.36,40.37,40.31,40.35,74100.0,40.36,40.37,40.31,40.35,74100.0
2014-10-10 15:50:00,40.35,40.38,40.33,40.35,104800.0,40.35,40.38,40.33,40.35,104800.0
2014-10-10 15:55:00,40.36,40.4,40.35,40.35,50400.0,40.36,40.4,40.35,40.35,50400.0
2014-10-13 09:30:00,40.37,40.59,40.26,40.57,36100.0,40.37,40.59,40.26,40.57,36100.0
2014-10-13 09:35:00,40.56,40.65,40.32,40.59,10800.0,40.56,40.65,40.32,40.59,10800.0
2014-10-13 09:40:00,40.65,40.66,40.17,40.17,17100.0,40.65,40.66,40.17,40.17,17100.0
2014-10-13 09:45:00,40.17,40.25,40.1,40.1,23100.0,40.17,40.25,40.1,40.1,23100.0
2014-10-13 09:50:00,40.07,40.1,39.6,39.75,47300.0,40.07,40.1,39.6,39.75,47300.0
2014-10-13 09:55:00,39.7,40.08,39.7,40.02,25300.0,39.7,40.08,39.7,40.02,25300.0
2014-10-13 10:00:00,39.98,40.47,39.96,40.37,25700.0,39.98,40.47,39.96,40.37,25700.0
2014-10-13 10:05:00,40.34,40.36,40.0,40.06,16500.0,40.34,40.36,40.0,40.06,16500.0
2014-10-13 10:10:00,40.06,40.15,39.95,40.05,10100.0,40.06,40.15,39.95,40.05,10100.0
2014-10-13 10:15:00,40.05,40.05,39.79,39.8,15600.0,40.05,40.05,39.79,39.8,15600.0
2014-10-13 10:20:00,39.8,39.89,39.73,39.85,64000.0,39.8,39.89,39.73,39.85,64000.0
2014-10-13 10:25:00,39.88,39.88,39.65,39.65,10500.0,39.88,39.88,39.65,39.65,10500.0
2014-10-13 10:30:00,39.66,39.89,39.62,39.78,22800.0,39.66,39.89,39.62,39.78,22800.0
2014-10-13 10:35:00,39.8,39.94,39.75,39.93,22000.0,39.8,39.94,39.75,39.93,22000.0
2014-10-13 10:40:00,39.9,39.9,39.63,39.63,14000.0,39.9,39.9,39.63,39.63,14000.0
2014-10-13 10:45:00,39.66,39.81,39.66,39.68,12200.0,39.66,39.81,39.66,39.68,12200.0
2014-10-13 10:50:00,39.7,40.0,39.7,39.99,11400.0,39.7,40.0,39.7,39.99,11400.0
2014-10-13 10:55:00,40.01,40.03,39.88,39.96,8100.0,40.01,40.03,39.88,39.96,8100.0
2014-10-13 11:00:00,39.96,40.24,39.93,40.23,11200.0,39.96,40.24,39.93,40.23,11200.0
2014-10-13 11:05:00,40.24,40.27,40.17,40.17,8800.0,40.24,40.27,40.17,40.17,8800.0
2014-10-13 11:10:00,40.17,40.18,40.02,40.1,16900.0,40.17,40.18,40.02,40.1,16900.0
2014-10-13 11:15:00,40.05,40.05,39.8,39.8,16200.0,40.05,40.05,39.8,39.8,16200.0
2014-10-13 11:20:00,39.78,39.9,39.78,39.9,11200.0,39.78,39.9,39.78,39.9,11200.0
2014-10-13 11:25:00,39.9,39.95,39.84,39.84,14200.0,39.9,39.95,39.84,39.84,14200.0
2014-10-13 11:30:00,39.89,40.04,39.87,40.01,8600.0,39.89,40.04,39.87,40.01,8600.0
2014-10-13 11:35:00,39.98,39.99,39.79,39.79,11200.0,39.98,39.99,39.79,39.79,11200.0
2014-10-13 11:40:00,39.78,39.99,39.78,39.87,8500.0,39.78,39.99,39.78,39.87,8500.0
2014-10-13 11:45:00,39.89,40.07,39.89,40.01,7600.0,39.89,40.07,39.89,40.01,7600.0
2014-10-13 11:50:00,40.06,40.16,39.98,39.98,15000.0,40.06,40.16,39.98,39.98,15000.0
2014-10-13 11:55:00,39.97,40.05,39.93,39.99,7500.0,39.97,40.05,39.93,39.99,7500.0
2014-10-13 12:00:00,40.01,40.04,39.93,39.99,8200.0,40.01,40.04,39.93,39.99,8200.0
2014-10-13 12:05:00,40.0,40.01,39.93,39.93,4100.0,40.0,40.01,39.93,39.93,4100.0
2014-10-13 12:10:00,39.95,40.01,39.93,39.99,22300.0,39.95,40.01,39.93,39.99,22300.0
2014-10-13 12:15:00,39.96,40.05,39.94,40.03,24700.0,39.96,40.05,39.94,40.03,24700.0
2014-10-13 12:20:00,40.02,40.06,40.01,40.05,6000.0,40.02,40.06,40.01,40.05,6000.0
2014-10-13 12:25:00,40.06,40.2,40.02,40.2,9000.0,40.06,40.2,40.02,40.2,9000.0
2014-10-13 12:30:00,40.18,40.22,40.11,40.22,16000.0,40.18,40.22,40.11,40.22,16000.0
2014-10-13 12:35:00,40.23,40.23,40.16,40.21,4600.0,40.23,40.23,40.16,40.21,4600.0
2014-10-13 12:40:00,40.22,40.36,40.22,40.33,13400.0,40.22,40.36,40.22,40.33,13400.0
2014-10-13 12:45:00,40.29,40.29,40.18,40.18,9200.0,40.29,40.29,40.18,40.18,9200.0
2014-10-13 12:50:00,40.17,40.21,40.12,40.21,12700.0,40.17,40.21,40.12,40.21,12700.0
2014-10-13 12:55:00,40.2,40.22,40.16,40.18,4800.0,40.2,40.22,40.16,40.18,4800.0
2014-10-13 13:00:00,40.17,40.24,40.16,40.2,10600.0,40.17,40.24,40.16,40.2,10600.0
2014-10-13 13:05:00,40.16,40.18,39.79,39.93,139200.0,40.16,40.18,39.79,39.93,139200.0
2014-10-13 13:10:00,39.94,39.99,39.83,39.95,63500.0,39.94,39.99,39.83,39.95,63500.0
2014-10-13 13:15:00,39.92,40.0,39.78,39.86,31500.0,39.92,40.0,39.78,39.86,31500.0
2014-10-13 13:20:00,39.84,40.01,39.84,39.99,13800.0,39.84,40.01,39.84,39.99,13800.0
2014-10-13 13:25:00,40.0,40.04,39.89,39.94,24600.0,40.0,40.04,39.89,39.94,24600.0
2014-10-13 13:30:00,39.93,39.96,39.9,39.94,21800.0,39.93,39.96,39.9,39.94,21800.0
2014-10-13 13:35:00,39.94,40.09,39.94,40.06,9200.0,39.94,40.09,39.94,40.06,9200.0
2014-10-13 13:40:00,40.1,40.1,39.99,39.99,8000.0,40.1,40.1,39.99,39.99,8000.0
2014-10-13 13:45:00,40.01,40.04,39.9,39.92,10100.0,40.01,40.04,39.9,39.92,10100.0
2014-10-13 13:50:00,39.95,39.95,39.88,39.88,29200.0,39.95,39.95,39.88,39.88,29200.0
2014-10-13 13:55:00,39.87,39.87,39.72,39.75,23600.0,39.87,39.87,39.72,39.75,23600.0
2014-10-13 14:00:00,39.75,39.76,39.58,39.59,46400.0,39.75,39.76,39.58,39.59,46400.0
2014-10-13 14:05:00,39.59,39.66,39.46,39.51,91400.0,39.59,39.66,39.46,39.51,91400.0
2014-10-13 14:10:00,39.51,39.59,39.41,39.47,26000.0,39.51,39.59,39.41,39.47,26000.0
2014-10-13 14:15:00,39.47,39.47,39.29,39.34,34800.0,39.47,39.47,39.29,39.34,34800.0
2014-10-13 14:20:00,39.37,39.47,39.32,39.47,41500.0,39.37,39.47,39.32,39.47,41500.0
2014-10-13 14:25:00,39.48,39.6,39.48,39.6,23000.0,39.48,39.6,39.48,39.6,23000.0
2014-10-13 14:30:00,39.6,39.69,39.55,39.66,41500.0,39.6,39.69,39.55,39.66,41500.0
2014-10-13 14:35:00,39.66,39.7,39.66,39.66,18500.0,39.66,39.7,39.66,39.66,18500.0
2014-10-13 14:40:00,39.67,39.69,39.58,39.58,13000.0,39.67,39.69,39.58,39.58,13000.0
2014-10-13 14:45:00,39.58,39.58,39.4,39.41,17300.0,39.58,39.58,39.4,39.41,17300.0
2014-10-13 14:50:00,39.42,39.56,39.39,39.47,24200.0,39.42,39.56,39.39,39.47,24200.0
2014-10-13 14:55:00,39.44,39.44,39.33,39.35,13700.0,39.44,39.44,39.33,39.35,13700.0
2014-10-13 15:00:00,39.35,39.38,39.28,39.28,38400.0,39.35,39.38,39.28,39.28,38400.0
2014-10-13 15:05:00,39.28,39.32,39.22,39.22,21600.0,39.28,39.32,39.22,39.22,21600.0
2014-10-13 15:10:00,39.23,39.26,39.18,39.22,25800.0,39.23,39.26,39.18,39.22,25800.0
2014-10-13 15:15:00,39.22,39.22,39.02,39.06,50200.0,39.22,39.22,39.02,39.06,50200.0
2014-10-13 15:20:00,39.07,39.12,39.02,39.06,26400.0,39.07,39.12,39.02,39.06,26400.0
2014-10-13 15:25:00,39.07,39.11,39.04,39.07,29100.0,39.07,39.11,39.04,39.07,29100.0
2014-10-13 15:30:00,39.07,39.15,39.01,39.14,132300.0,39.07,39.15,39.01,39.14,132300.0
2014-10-13 15:35:00,39.14,39.15,39.06,39.1,65600.0,39.14,39.15,39.06,39.1,65600.0
2014-10-13 15:40:00,39.1,39.17,39.08,39.11,82500.0,39.1,39.17,39.08,39.11,82500.0
2014-10-13 15:45:00,39.12,39.12,39.01,39.02,83000.0,39.12,39.12,39.01,39.02,83000.0
2014-10-13 15:50:00,39.03,39.13,39.01,39.04,94700.0,39.03,39.13,39.01,39.04,94700.0
2014-10-13 15:55:00,39.05,39.09,39.02,39.08,139100.0,39.05,39.09,39.02,39.08,139100.0
2014-10-14 09:30:00,39.22,39.85,39.19,39.81,35600.0,39.22,39.85,39.19,39.81,35600.0
2014-10-14 09:35:00,39.85,39.99,39.74,39.86,48900.0,39.85,39.99,39.74,39.86,48900.0
2014-10-14 09:40:00,39.86,40.2,39.8,40.06,50300.0,39.86,40.2,39.8,40.06,50300.0
2014-10-14 09:45:00,40.05,40.07,39.85,39.85,21600.0,40.05,40.07,39.85,39.85,21600.0
2014-10-14 09:50:00,39.85,39.95,39.68,39.68,32800.0,39.85,39.95,39.68,39.68,32800.0
2014-10-14 09:55:00,39.68,39.73,39.41,39.41,48700.0,39.68,39.73,39.41,39.41,48700.0
2014-10-14 10:00:00,39.41,39.83,39.32,39.83,25300.0,39.41,39.83,39.32,39.83,25300.0
2014-10-14 10:05:00,39.81,39.93,39.64,39.93,19700.0,39.81,39.93,39.64,39.93,19700.0
2014-10-14 10:10:00,39.91,39.96,39.71,39.91,12500.0,39.91,39.96,39.71,39.91,12500.0
2014-10-14 10:15:00,39.91,39.91,39.46,39.52,23300.0,39.91,39.91,39.46,39.52,23300.0
2014-10-14 10:20:00,39.52,39.58,39.35,39.35,13500.0,39.52,39.58,39.35,39.35,13500.0
2014-10-14 10:25:00,39.31,39.42,39.31,39.35,60700.0,39.31,39.42,39.31,39.35,60700.0
2014-10-14 10:30:00,39.35,39.49,39.31,39.48,48000.0,39.35,39.49,39.31,39.48,48000.0
2014-10-14 10:35:00,39.49,39.68,39.46,39.66,32800.0,39.49,39.68,39.46,39.66,32800.0
2014-10-14 10:40:00,39.67,39.85,39.64,39.74,28000.0,39.67,39.85,39.64,39.74,28000.0
2014-10-14 10:45:00,39.73,39.85,39.67,39.75,22700.0,39.73,39.85,39.67,39.75,22700.0
2014-10-14 10:50:00,39.75,39.96,39.75,39.93,16800.0,39.75,39.96,39.75,39.93,16800.0
2014-10-14 10:55:00,39.91,39.94,39.57,39.57,32300.0,39.91,39.94,39.57,39.57,32300.0
2014-10-14 11:00:00,39.61,39.62,39.42,39.42,28400.0,39.61,39.62,39.42,39.42,28400.0
2014-10-14 11:05:00,39.42,39.56,39.35,39.56,15700.0,39.42,39.56,39.35,39.56,15700.0
2014-10-14 11:10:00,39.55,39.74,39.55,39.66,33800.0,39.55,39.74,39.55,39.66,33800.0
2014-10-14 11:15:00,39.71,39.92,39.69,39.76,22300.0,39.71,39.92,39.69,39.76,22300.0
2014-10-14 11:20:00,39.76,39.76,39.64,39.66,20000.0,39.76,39.76,39.64,39.66,20000.0
2014-10-14 11:25:00,39.66,39.66,39.56,39.59,8300.0,39.66,39.66,39.56,39.59,8300.0
2014-10-14 11:30:00,39.57,39.61,39.53,39.56,10000.0,39.57,39.61,39.53,39.56,10000.0
2014-10-14 11:35:00,39.57,39.72,39.53,39.72,11900.0,39.57,39.72,39.53,39.72,11900.0
2014-10-14 11:40:00,39.73,39.86,39.73,39.86,8100.0,39.73,39.86,39.73,39.86,8100.0
2014-10-14 11:45:00,39.88,39.88,39.78,39.8,11800.0,39.88,39.88,39.78,39.8,11800.0
2014-10-14 11:50:00,39.78,39.8,39.71,39.73,7000.0,39.78,39.8,39.71,39.73,7000.0
2014-10-14 11:55:00,39.73,39.81,39.72,39.77,23000.0,39.73,39.81,39.72,39.77,23000.0
2014-10-14 12:00:00,39.81,39.9,39.78,39.87,7600.0,39.81,39.9,39.78,39.87,7600.0
2014-10-14 12:05:00,39.87,39.96,39.83,39.85,9300.0,39.87,39.96,39.83,39.85,9300.0
2014-10-14 12:10:00,39.85,39.85,39.75,39.81,13100.0,39.85,39.85,39.75,39.81,13100.0
2014-10-14 12:15:00,39.83,39.83,39.69,39.69,13300.0,39.83,39.83,39.69,39.69,13300.0
2014-10-14 12:20:00,39.7,39.71,39.63,39.68,11400.0,39.7,39.71,39.63,39.68,11400.0
2014-10-14 12:25:00,39.66,39.79,39.66,39.73,20100.0,39.66,39.79,39.66,39.73,20100.0
2014-10-14 12:30:00,39.74,39.77,39.65,39.72,12000.0,39.74,39.77,39.65,39.72,12000.0
2014-10-14 12:35:00,39.68,39.68,39.59,39.59,10600.0,39.68,39.68,39.59,39.59,10600.0
2014-10-14 12:40:00,39.58,39.66,39.55,39.61,11900.0,39.58,39.66,39.55,39.61,11900.0
2014-10-14 12:45:00,39.65,39.72,39.61,39.72,11600.0,39.65,39.72,39.61,39.72,11600.0
2014-10-14 12:50:00,39.71,39.72,39.6,39.6,8000.0,39.71,39.72,39.6,39.6,8000.0
2014-10-14 12:55:00,39.59,39.65,39.58,39.61,7500.0,39.59,39.65,39.58,39.61,7500.0
2014-10-14 13:00:00,39.62,39.68,39.59,39.68,8600.0,39.62,39.68,39.59,39.68,8600.0
2014-10-14 13:05:00,39.68,39.72,39.64,39.68,11100.0,39.68,39.72,39.64,39.68,11100.0
2014-10-14 13:10:00,39.68,39.71,39.63,39.71,43400.0,39.68,39.71,39.63,39.71,43400.0
2014-10-14 13:15:00,39.7,39.8,39.66,39.68,35700.0,39.7,39.8,39.66,39.68,35700.0
2014-10-14 13:20:00,39.66,39.66,39.49,39.51,6900.0,39.66,39.66,39.49,39.51,6900.0
2014-10-14 13:25:00,39.49,39.66,39.45,39.61,29800.0,39.49,39.66,39.45,39.61,29800.0
2014-10-14 13:30:00,39.64,39.68,39.56,39.59,15800.0,39.64,39.68,39.56,39.59,15800.0
2014-10-14 13:35:00,39.6,39.6,39.48,39.53,10700.0,39.6,39.6,39.48,39.53,10700.0
2014-10-14 13:40:00,39.56,39.58,39.47,39.49,7500.0,39.56,39.58,39.47,39.49,7500.0
2014-10-14 13:45:00,39.46,39.46,39.38,39.44,10700.0,39.46,39.46,39.38,39.44,10700.0
2014-10-14 13:50:00,39.44,39.45,39.23,39.38,31200.0,39.44,39.45,39.23,39.38,31200.0
2014-10-14 13:55:00,39.37,39.44,39.24,39.44,20700.0,39.37,39.44,39.24,39.44,20700.0
2014-10-14 14:00:00,39.42,39.55,39.4,39.5,14700.0,39.42,39.55,39.4,39.5,14700.0
2014-10-14 14:05:00,39.5,39.5,39.39,39.44,10700.0,39.5,39.5,39.39,39.44,10700.0
2014-10-14 14:10:00,39.44,39.55,39.44,39.52,8100.0,39.44,39.55,39.44,39.52,8100.0
2014-10-14 14:15:00,39.5,39.5,39.36,39.39,11000.0,39.5,39.5,39.36,39.39,11000.0
2014-10-14 14:20:00,39.41,39.41,39.2,39.24,41900.0,39.41,39.41,39.2,39.24,41900.0
2014-10-14 14:25:00,39.23,39.3,39.18,39.26,28000.0,39.23,39.3,39.18,39.26,28000.0
2014-10-14 14:30:00,39.27,39.32,39.23,39.25,31100.0,39.27,39.32,39.23,39.25,31100.0
2014-10-14 14:35:00,39.24,39.33,39.22,39.31,13200.0,39.24,39.33,39.22,39.31,13200.0
2014-10-14 14:40:00,39.31,39.37,39.25,39.37,24900.0,39.31,39.37,39.25,39.37,24900.0
2014-10-14 14:45:00,39.39,39.46,39.34,39.45,16000.0,39.39,39.46,39.34,39.45,16000.0
2014-10-14 14:50:00,39.45,39.48,39.41,39.44,27400.0,39.45,39.48,39.41,39.44,27400.0
2014-10-14 14:55:00,39.45,39.47,39.44,39.45,13800.0,39.45,39.47,39.44,39.45,13800.0
2014-10-14 15:00:00,39.45,39.61,39.45,39.52,37100.0,39.45,39.61,39.45,39.52,37100.0
2014-10-14 15:05:00,39.51,39.51,39.32,39.37,62900.0,39.51,39.51,39.32,39.37,62900.0
2014-10-14 15:10:00,39.36,39.4,39.33,39.34,27100.0,39.36,39.4,39.33,39.34,27100.0
2014-10-14 15:15:00,39.35,39.37,39.29,39.29,25500.0,39.35,39.37,39.29,39.29,25500.0
2014-10-14 15:20:00,39.29,39.29,39.15,39.22,32300.0,39.29,39.29,39.15,39.22,32300.0
2014-10-14 15:25:00,39.23,39.35,39.23,39.32,20200.0,39.23,39.35,39.23,39.32,20200.0
2014-10-14 15:30:00,39.32,39.4,39.31,39.37,47900.0,39.32,39.4,39.31,39.37,47900.0
2014-10-14 15:35:00,39.37,39.62,39.36,39.62,27600.0,39.37,39.62,39.36,39.62,27600.0
2014-10-14 15:40:00,39.63,39.66,39.58,39.59,45000.0,39.63,39.66,39.58,39.59,45000.0
2014-10-14 15:45:00,39.6,39.62,39.44,39.47,61300.0,39.6,39.62,39.44,39.47,61300.0
2014-10-14 15:50:00,39.46,39.52,39.45,39.46,71700.0,39.46,39.52,39.45,39.46,71700.0
2014-10-14 15:55:00,39.46,39.51,39.43,39.44,118000.0,39.46,39.51,39.43,39.44,118000.0
2014-10-15 09:30:00,38.99,39.0,38.53,38.7,69400.0,38.99,39.0,38.53,38.7,69400.0
2014-10-15 09:35:00,38.59,38.62,37.86,38.15,98600.0,38.59,38.62,37.86,38.15,98600.0
2014-10-15 09:40:00,38.12,38.57,38.09,38.57,67700.0,38.12,38.57,38.09,38.57,67700.0
2014-10-15 09:45:00,38.68,38.94,38.55,38.94,58600.0,38.68,38.94,38.55,38.94,58600.0
2014-10-15 09:50:00,38.98,39.22,38.92,39.2,29600.0,38.98,39.22,38.92,39.2,29600.0
2014-10-15 09:55:00,39.22,39.29,38.94,39.29,14400.0,39.22,39.29,38.94,39.29,14400.0
2014-10-15 10:00:00,39.3,39.5,39.29,39.29,20800.0,39.3,39.5,39.29,39.29,20800.0
2014-10-15 10:05:00,39.26,39.29,39.14,39.23,14000.0,39.26,39.29,39.14,39.23,14000.0
2014-10-15 10:10:00,39.23,39.42,39.2,39.33,10100.0,39.23,39.42,39.2,39.33,10100.0
2014-10-15 10:15:00,39.37,39.38,38.99,38.99,8800.0,39.37,39.38,38.99,38.99,8800.0
2014-10-15 10:20:00,39.03,39.28,38.95,39.22,11900.0,39.03,39.28,38.95,39.22,11900.0
2014-10-15 10:25:00,39.2,39.26,39.08,39.2,5800.0,39.2,39.26,39.08,39.2,5800.0
2014-10-15 10:30:00,39.24,39.24,39.08,39.12,11200.0,39.24,39.24,39.08,39.12,11200.0
2014-10-15 10:35:00,39.12,39.25,39.09,39.12,14800.0,39.12,39.25,39.09,39.12,14800.0
2014-10-15 10:40:00,39.12,39.15,39.01,39.06,26700.0,39.12,39.15,39.01,39.06,26700.0
2014-10-15 10:45:00,39.08,39.08,39.01,39.06,11600.0,39.08,39.08,39.01,39.06,11600.0
2014-10-15 10:50:00,39.08,39.19,39.04,39.15,11600.0,39.08,39.19,39.04,39.15,11600.0
2014-10-15 10:55:00,39.16,39.27,39.16,39.27,9900.0,39.16,39.27,39.16,39.27,9900.0
2014-10-15 11:00:00,39.24,39.41,39.16,39.39,37200.0,39.24,39.41,39.16,39.39,37200.0
2014-10-15 11:05:00,39.41,39.59,39.37,39.59,24300.0,39.41,39.59,39.37,39.59,24300.0
2014-10-15 11:10:00,39.61,39.64,39.51,39.64,9700.0,39.61,39.64,39.51,39.64,9700.0
2014-10-15 11:15:00,39.62,39.64,39.47,39.58,12300.0,39.62,39.64,39.47,39.58,12300.0
2014-10-15 11:20:00,39.58,39.58,39.44,39.49,39700.0,39.58,39.58,39.44,39.49,39700.0
2014-10-15 11:25:00,39.51,39.6,39.43,39.5,40200.0,39.51,39.6,39.43,39.5,40200.0
2014-10-15 11:30:00,39.49,39.55,39.37,39.39,29900.0,39.49,39.55,39.37,39.39,29900.0
2014-10-15 11:35:00,39.39,39.51,39.25,39.26,20000.0,39.39,39.51,39.25,39.26,20000.0
2014-10-15 11:40:00,39.29,39.33,39.15,39.27,158400.0,39.29,39.33,39.15,39.27,158400.0
2014-10-15 11:45:00,39.26,39.37,39.17,39.18,8800.0,39.26,39.37,39.17,39.18,8800.0
2014-10-15 11:50:00,39.18,39.21,39.04,39.21,92000.0,39.18,39.21,39.04,39.21,92000.0
2014-10-15 11:55:00,39.23,39.5,39.23,39.5,12400.0,39.23,39.5,39.23,39.5,12400.0
2014-10-15 12:00:00,39.49,39.49,39.31,39.47,11000.0,39.49,39.49,39.31,39.47,11000.0
2014-10-15 12:05:00,39.47,39.47,39.31,39.39,8300.0,39.47,39.47,39.31,39.39,8300.0
2014-10-15 12:10:00,39.39,39.4,39.21,39.22,4600.0,39.39,39.4,39.21,39.22,4600.0
2014-10-15 12:15:00,39.23,39.33,39.11,39.2,12500.0,39.23,39.33,39.11,39.2,12500.0
2014-10-15 12:20:00,39.2,39.22,39.1,39.16,12700.0,39.2,39.22,39.1,39.16,12700.0
2014-10-15 12:25:00,39.12,39.35,39.12,39.26,50000.0,39.12,39.35,39.12,39.26,50000.0
2014-10-15 12:30:00,39.28,39.31,39.15,39.26,27500.0,39.28,39.31,39.15,39.26,27500.0
2014-10-15 12:35:00,39.28,39.41,39.24,39.41,49600.0,39.28,39.41,39.24,39.41,49600.0
2014-10-15 12:40:00,39.41,39.41,39.18,39.2,25100.0,39.41,39.41,39.18,39.2,25100.0
2014-10-15 12:45:00,39.22,39.38,39.17,39.22,10200.0,39.22,39.38,39.17,39.22,10200.0
2014-10-15 12:50:00,39.23,39.23,39.02,39.02,16500.0,39.23,39.23,39.02,39.02,16500.0
2014-10-15 12:55:00,39.05,39.06,38.95,39.02,16500.0,39.05,39.06,38.95,39.02,16500.0
2014-10-15 13:00:00,39.02,39.06,38.97,38.98,18800.0,39.02,39.06,38.97,38.98,18800.0
2014-10-15 13:05:00,38.98,39.18,38.97,39.12,10300.0,38.98,39.18,38.97,39.12,10300.0
2014-10-15 13:10:00,39.14,39.19,39.06,39.06,14700.0,39.14,39.19,39.06,39.06,14700.0
2014-10-15 13:15:00,39.09,39.16,39.08,39.1,8500.0,39.09,39.16,39.08,39.1,8500.0
2014-10-15 13:20:00,39.11,39.11,38.89,38.9,10400.0,39.11,39.11,38.89,38.9,10400.0
2014-10-15 13:25:00,38.9,38.9,38.68,38.69,27500.0,38.9,38.9,38.68,38.69,27500.0
2014-10-15 13:30:00,38.69,38.93,38.65,38.93,9800.0,38.69,38.93,38.65,38.93,9800.0
2014-10-15 13:35:00,38.94,38.94,38.71,38.79,13300.0,38.94,38.94,38.71,38.79,13300.0
2014-10-15 13:40:00,38.81,38.83,38.69,38.77,8600.0,38.81,38.83,38.69,38.77,8600.0
2014-10-15 13:45:00,38.77,38.99,38.76,38.98,10800.0,38.77,38.99,38.76,38.98,10800.0
2014-10-15 13:50:00,38.98,38.98,38.87,38.98,19500.0,38.98,38.98,38.87,38.98,19500.0
2014-10-15 13:55:00,38.95,38.95,38.76,38.78,34200.0,38.95,38.95,38.76,38.78,34200.0
2014-10-15 14:00:00,38.78,38.79,38.65,38.66,16900.0,38.78,38.79,38.65,38.66,16900.0
2014-10-15 14:05:00,38.66,38.77,38.62,38.68,16500.0,38.66,38.77,38.62,38.68,16500.0
2014-10-15 14:10:00,38.68,38.83,38.68,38.82,6900.0,38.68,38.83,38.68,38.82,6900.0
2014-10-15 14:15:00,38.82,39.0,38.82,39.0,20700.0,38.82,39.0,38.82,39.0,20700.0
2014-10-15 14:20:00,39.0,39.03,38.89,38.92,17900.0,39.0,39.03,38.89,38.92,17900.0
2014-10-15 14:25:00,38.89,38.98,38.79,38.93,15200.0,38.89,38.98,38.79,38.93,15200.0
2014-10-15 14:30:00,38.92,39.04,38.92,38.98,8700.0,38.92,39.04,38.92,38.98,8700.0
2014-10-15 14:35:00,39.01,39.3,39.01,39.27,40700.0,39.01,39.3,39.01,39.27,40700.0
2014-10-15 14:40:00,39.27,39.29,39.21,39.27,6600.0,39.27,39.29,39.21,39.27,6600.0
2014-10-15 14:45:00,39.26,39.31,39.13,39.17,7100.0,39.26,39.31,39.13,39.17,7100.0
2014-10-15 14:50:00,39.18,39.29,39.16,39.25,9000.0,39.18,39.29,39.16,39.25,9000.0
2014-10-15 14:55:00,39.23,39.23,39.08,39.15,13500.0,39.23,39.23,39.08,39.15,13500.0
2014-10-15 15:00:00,39.17,39.2,39.07,39.11,19600.0,39.17,39.2,39.07,39.11,19600.0
2014-10-15 15:05:00,39.08,39.15,39.05,39.1,35200.0,39.08,39.15,39.05,39.1,35200.0
2014-10-15 15:10:00,39.09,39.25,39.08,39.22,16600.0,39.09,39.25,39.08,39.22,16600.0
2014-10-15 15:15:00,39.19,39.19,38.91,39.01,16800.0,39.19,39.19,38.91,39.01,16800.0
2014-10-15 15:20:00,39.03,39.08,38.91,39.05,13600.0,39.03,39.08,38.91,39.05,13600.0
2014-10-15 15:25:00,39.08,39.36,39.08,39.33,17900.0,39.08,39.36,39.08,39.33,17900.0
2014-10-15 15:30:00,39.34,39.48,39.31,39.39,29200.0,39.34,39.48,39.31,39.39,29200.0
2014-10-15 15:35:00,39.37,39.71,39.37,39.7,16000.0,39.37,39.71,39.37,39.7,16000.0
2014-10-15 15:40:00,39.71,39.85,39.65,39.75,33300.0,39.71,39.85,39.65,39.75,33300.0
2014-10-15 15:45:00,39.73,39.75,39.45,39.46,30600.0,39.73,39.75,39.45,39.46,30600.0
2014-10-15 15:50:00,39.48,39.68,39.48,39.68,49600.0,39.48,39.68,39.48,39.68,49600.0
2014-10-15 15:55:00,39.68,39.71,39.59,39.6,136200.0,39.68,39.71,39.59,39.6,136200.0
2014-10-16 09:30:00,38.67,38.88,38.3,38.45,62400.0,38.67,38.88,38.3,38.45,62400.0
2014-10-16 09:35:00,38.46,39.0,38.46,39.0,50700.0,38.46,39.0,38.46,39.0,50700.0
2014-10-16 09:40:00,39.02,39.24,39.02,39.2,43700.0,39.02,39.24,39.02,39.2,43700.0
2014-10-16 09:45:00,39.19,39.19,38.8,39.15,41400.0,39.19,39.19,38.8,39.15,41400.0
2014-10-16 09:50:00,39.14,39.17,38.83,38.91,48200.0,39.14,39.17,38.83,38.91,48200.0
2014-10-16 09:55:00,38.97,39.05,38.58,38.61,48300.0,38.97,39.05,38.58,38.61,48300.0
2014-10-16 10:00:00,38.61,38.66,38.39,38.59,39100.0,38.61,38.66,38.39,38.59,39100.0
2014-10-16 10:05:00,38.6,38.72,38.42,38.63,39300.0,38.6,38.72,38.42,38.63,39300.0
2014-10-16 10:10:00,38.61,38.7,38.47,38.5,26200.0,38.61,38.7,38.47,38.5,26200.0
2014-10-16 10:15:00,38.49,38.49,38.26,38.42,25800.0,38.49,38.49,38.26,38.42,25800.0
2014-10-16 10:20:00,38.43,38.87,38.28,38.63,32600.0,38.43,38.87,38.28,38.63,32600.0
2014-10-16 10:25:00,38.63,39.1,38.62,39.05,52800.0,38.63,39.1,38.62,39.05,52800.0
2014-10-16 10:30:00,39.1,39.17,39.01,39.17,40000.0,39.1,39.17,39.01,39.17,40000.0
2014-10-16 10:35:00,39.17,39.27,39.01,39.06,53700.0,39.17,39.27,39.01,39.06,53700.0
2014-10-16 10:40:00,39.04,39.18,38.9,39.18,13500.0,39.04,39.18,38.9,39.18,13500.0
2014-10-16 10:45:00,39.18,39.35,39.18,39.25,57100.0,39.18,39.35,39.18,39.25,57100.0
2014-10-16 10:50:00,39.25,39.7,39.25,39.56,36100.0,39.25,39.7,39.25,39.56,36100.0
2014-10-16 10:55:00,39.57,39.62,39.45,39.46,14000.0,39.57,39.62,39.45,39.46,14000.0
2014-10-16 11:00:00,39.45,39.45,39.18,39.18,30400.0,39.45,39.45,39.18,39.18,30400.0
2014-10-16 11:05:00,39.2,39.46,39.19,39.46,13600.0,39.2,39.46,39.19,39.46,13600.0
2014-10-16 11:10:00,39.45,39.57,39.31,39.33,11400.0,39.45,39.57,39.31,39.33,11400.0
2014-10-16 11:15:00,39.33,39.44,39.3,39.34,33200.0,39.33,39.44,39.3,39.34,33200.0
2014-10-16 11:20:00,39.35,39.41,39.25,39.3,37000.0,39.35,39.41,39.25,39.3,37000.0
2014-10-16 11:25:00,39.27,39.45,39.2,39.45,17000.0,39.27,39.45,39.2,39.45,17000.0
2014-10-16 11:30:00,39.44,39.46,39.28,39.33,15700.0,39.44,39.46,39.28,39.33,15700.0
2014-10-16 11:35:00,39.35,39.35,39.15,39.18,13900.0,39.35,39.35,39.15,39.18,13900.0
2014-10-16 11:40:00,39.17,39.42,39.17,39.32,16800.0,39.17,39.42,39.17,39.32,16800.0
2014-10-16 11:45:00,39.35,39.35,39.11,39.11,24500.0,39.35,39.35,39.11,39.11,24500.0
2014-10-16 11:50:00,39.09,39.13,39.02,39.02,16300.0,39.09,39.13,39.02,39.02,16300.0
2014-10-16 11:55:00,39.02,39.11,39.02,39.08,13200.0,39.02,39.11,39.02,39.08,13200.0
2014-10-16 12:00:00,39.11,39.14,39.06,39.1,17600.0,39.11,39.14,39.06,39.1,17600.0
2014-10-16 12:05:00,39.1,39.28,39.09,39.23,30600.0,39.1,39.28,39.09,39.23,30600.0
2014-10-16 12:10:00,39.23,39.29,39.12,39.26,13500.0,39.23,39.29,39.12,39.26,13500.0
2014-10-16 12:15:00,39.27,39.27,39.15,39.23,10600.0,39.27,39.27,39.15,39.23,10600.0
2014-10-16 12:20:00,39.24,39.33,39.2,39.21,16600.0,39.24,39.33,39.2,39.21,16600.0
2014-10-16 12:25:00,39.21,39.22,39.09,39.11,17200.0,39.21,39.22,39.09,39.11,17200.0
2014-10-16 12:30:00,39.12,39.17,39.07,39.07,12900.0,39.12,39.17,39.07,39.07,12900.0
2014-10-16 12:35:00,39.11,39.15,39.02,39.12,23600.0,39.11,39.15,39.02,39.12,23600.0
2014-10-16 12:40:00,39.14,39.22,39.12,39.22,24100.0,39.14,39.22,39.12,39.22,24100.0
2014-10-16 12:45:00,39.22,39.3,39.14,39.26,13500.0,39.22,39.3,39.14,39.26,13500.0
2014-10-16 12:50:00,39.27,39.41,39.27,39.29,10500.0,39.27,39.41,39.27,39.29,10500.0
2014-10-16 12:55:00,39.32,39.37,39.31,39.33,19500.0,39.32,39.37,39.31,39.33,19500.0
2014-10-16 13:00:00,39.35,39.5,39.34,39.42,13800.0,39.35,39.5,39.34,39.42,13800.0
2014-10-16 13:05:00,39.41,39.45,39.35,39.38,21700.0,39.41,39.45,39.35,39.38,21700.0
2014-10-16 13:10:00,39.41,39.45,39.36,39.44,29200.0,39.41,39.45,39.36,39.44,29200.0
2014-10-16 13:15:00,39.44,39.45,39.37,39.43,17800.0,39.44,39.45,39.37,39.43,17800.0
2014-10-16 13:20:00,39.42,39.45,39.37,39.44,28200.0,39.42,39.45,39.37,39.44,28200.0
2014-10-16 13:25:00,39.43,39.45,39.32,39.32,25500.0,39.43,39.45,39.32,39.32,25500.0
2014-10-16 13:30:00,39.32,39.37,39.29,39.32,20300.0,39.32,39.37,39.29,39.32,20300.0
2014-10-16 13:35:00,39.34,39.49,39.34,39.49,12200.0,39.34,39.49,39.34,39.49,12200.0
2014-10-16 13:40:00,39.46,39.47,39.42,39.44,20100.0,39.46,39.47,39.42,39.44,20100.0
2014-10-16 13:45:00,39.44,39.47,39.24,39.24,30500.0,39.44,39.47,39.24,39.24,30500.0
2014-10-16 13:50:00,39.23,39.24,39.11,39.2,12200.0,39.23,39.24,39.11,39.2,12200.0
2014-10-16 13:55:00,39.16,39.2,39.09,39.14,14700.0,39.16,39.2,39.09,39.14,14700.0
2014-10-16 14:00:00,39.15,39.27,39.09,39.27,11600.0,39.15,39.27,39.09,39.27,11600.0
2014-10-16 14:05:00,39.27,39.42,39.24,39.41,13300.0,39.27,39.42,39.24,39.41,13300.0
2014-10-16 14:10:00,39.42,39.46,39.28,39.31,24100.0,39.42,39.46,39.28,39.31,24100.0
2014-10-16 14:15:00,39.33,39.49,39.32,39.46,16800.0,39.33,39.49,39.32,39.46,16800.0
2014-10-16 14:20:00,39.47,39.53,39.42,39.53,20000.0,39.47,39.53,39.42,39.53,20000.0
2014-10-16 14:25:00,39.53,39.64,39.51,39.59,18100.0,39.53,39.64,39.51,39.59,18100.0
2014-10-16 14:30:00,39.56,39.63,39.53,39.58,14700.0,39.56,39.63,39.53,39.58,14700.0
2014-10-16 14:35:00,39.59,39.59,39.45,39.47,7900.0,39.59,39.59,39.45,39.47,7900.0
2014-10-16 14:40:00,39.46,39.47,39.37,39.42,18200.0,39.46,39.47,39.37,39.42,18200.0
2014-10-16 14:45:00,39.42,39.42,39.17,39.22,19500.0,39.42,39.42,39.17,39.22,19500.0
2014-10-16 14:50:00,39.22,39.36,39.22,39.35,17600.0,39.22,39.36,39.22,39.35,17600.0
2014-10-16 14:55:00,39.35,39.42,39.32,39.33,22800.0,39.35,39.42,39.32,39.33,22800.0
2014-10-16 15:00:00,39.31,39.34,39.16,39.17,38200.0,39.31,39.34,39.16,39.17,38200.0
2014-10-16 15:05:00,39.18,39.35,39.17,39.35,20200.0,39.18,39.35,39.17,39.35,20200.0
2014-10-16 15:10:00,39.36,39.47,39.34,39.35,62500.0,39.36,39.47,39.34,39.35,62500.0
2014-10-16 15:15:00,39.35,39.52,39.35,39.51,31300.0,39.35,39.52,39.35,39.51,31300.0
2014-10-16 15:20:00,39.5,39.61,39.49,39.56,23700.0,39.5,39.61,39.49,39.56,23700.0
2014-10-16 15:25:00,39.55,39.73,39.53,39.7,65200.0,39.55,39.73,39.53,39.7,65200.0
2014-10-16 15:30:00,39.71,39.77,39.65,39.77,32600.0,39.71,39.77,39.65,39.77,32600.0
2014-10-16 15:35:00,39.78,39.79,39.7,39.7,39900.0,39.78,39.79,39.7,39.7,39900.0
2014-10-16 15:40:00,39.7,39.95,39.7,39.92,64400.0,39.7,39.95,39.7,39.92,64400.0
2014-10-16 15:45:00,39.93,40.04,39.92,39.97,58900.0,39.93,40.04,39.92,39.97,58900.0
2014-10-16 15:50:00,39.99,40.07,39.88,39.99,95200.0,39.99,40.07,39.88,39.99,95200.0
2014-10-16 15:55:00,39.99,40.01,39.94,40.0,100200.0,39.99,40.01,39.94,40.0,100200.0
2014-10-17 09:30:00,40.27,40.37,39.99,40.2,75000.0,40.27,40.37,39.99,40.2,75000.0
2014-10-17 09:35:00,40.2,40.2,39.62,39.75,32600.0,40.2,40.2,39.62,39.75,32600.0
2014-10-17 09:40:00,39.75,39.75,39.46,39.52,33000.0,39.75,39.75,39.46,39.52,33000.0
2014-10-17 09:45:00,39.51,39.59,39.34,39.37,29100.0,39.51,39.59,39.34,39.37,29100.0
2014-10-17 09:50:00,39.4,39.59,39.3,39.31,25300.0,39.4,39.59,39.3,39.31,25300.0
2014-10-17 09:55:00,39.31,39.39,39.26,39.36,21000.0,39.31,39.39,39.26,39.36,21000.0
2014-10-17 10:00:00,39.36,39.44,39.24,39.43,10000.0,39.36,39.44,39.24,39.43,10000.0
2014-10-17 10:05:00,39.43,39.7,39.31,39.67,43600.0,39.43,39.7,39.31,39.67,43600.0
2014-10-17 10:10:00,39.71,40.0,39.64,39.82,49100.0,39.71,40.0,39.64,39.82,49100.0
2014-10-17 10:15:00,39.81,40.0,39.73,39.98,36300.0,39.81,40.0,39.73,39.98,36300.0
2014-10-17 10:20:00,39.98,39.99,39.88,39.98,20300.0,39.98,39.99,39.88,39.98,20300.0
2014-10-17 10:25:00,39.97,39.98,39.89,39.96,16000.0,39.97,39.98,39.89,39.96,16000.0
2014-10-17 10:30:00,39.97,39.99,39.81,39.83,12500.0,39.97,39.99,39.81,39.83,12500.0
2014-10-17 10:35:00,39.81,39.83,39.63,39.67,11100.0,39.81,39.83,39.63,39.67,11100.0
2014-10-17 10:40:00,39.67,39.77,39.62,39.62,11000.0,39.67,39.77,39.62,39.62,11000.0
2014-10-17 10:45:00,39.63,39.75,39.6,39.6,6600.0,39.63,39.75,39.6,39.6,6600.0
2014-10-17 10:50:00,39.61,39.75,39.61,39.75,5400.0,39.61,39.75,39.61,39.75,5400.0
2014-10-17 10:55:00,39.74,39.76,39.71,39.74,5800.0,39.74,39.76,39.71,39.74,5800.0
2014-10-17 11:00:00,39.72,39.73,39.62,39.64,9100.0,39.72,39.73,39.62,39.64,9100.0
2014-10-17 11:05:00,39.64,39.69,39.53,39.58,13300.0,39.64,39.69,39.53,39.58,13300.0
2014-10-17 11:10:00,39.55,39.66,39.55,39.62,13900.0,39.55,39.66,39.55,39.62,13900.0
2014-10-17 11:15:00,39.64,39.69,39.63,39.64,10600.0,39.64,39.69,39.63,39.64,10600.0
2014-10-17 11:20:00,39.65,39.7,39.57,39.65,10000.0,39.65,39.7,39.57,39.65,10000.0
2014-10-17 11:25:00,39.65,39.68,39.63,39.67,3300.0,39.65,39.68,39.63,39.67,3300.0
2014-10-17 11:30:00,39.67,39.69,39.58,39.62,18600.0,39.67,39.69,39.58,39.62,18600.0
2014-10-17 11:35:00,39.63,39.66,39.61,39.66,5800.0,39.63,39.66,39.61,39.66,5800.0
2014-10-17 11:40:00,39.65,39.75,39.63,39.75,10200.0,39.65,39.75,39.63,39.75,10200.0
2014-10-17 11:45:00,39.76,39.81,39.71,39.71,12200.0,39.76,39.81,39.71,39.71,12200.0
2014-10-17 11:50:00,39.71,39.71,39.66,39.67,3100.0,39.71,39.71,39.66,39.67,3100.0
2014-10-17 11:55:00,39.64,39.64,39.54,39.54,7300.0,39.64,39.64,39.54,39.54,7300.0
2014-10-17 12:00:00,39.57,39.7,39.57,39.64,6700.0,39.57,39.7,39.57,39.64,6700.0
2014-10-17 12:05:00,39.63,39.71,39.63,39.66,6600.0,39.63,39.71,39.63,39.66,6600.0
2014-10-17 12:10:00,39.66,39.66,39.54,39.59,6000.0,39.66,39.66,39.54,39.59,6000.0
2014-10-17 12:15:00,39.58,39.61,39.54,39.57,5800.0,39.58,39.61,39.54,39.57,5800.0
2014-10-17 12:20:00,39.59,39.61,39.53,39.55,8500.0,39.59,39.61,39.53,39.55,8500.0
2014-10-17 12:25:00,39.55,39.64,39.55,39.64,5500.0,39.55,39.64,39.55,39.64,5500.0
2014-10-17 12:30:00,39.64,39.67,39.55,39.55,6400.0,39.64,39.67,39.55,39.55,6400.0
2014-10-17 12:35:00,39.55,39.63,39.51,39.52,12900.0,39.55,39.63,39.51,39.52,12900.0
2014-10-17 12:40:00,39.5,39.51,39.42,39.43,10200.0,39.5,39.51,39.42,39.43,10200.0
2014-10-17 12:45:00,39.41,39.46,39.36,39.43,13000.0,39.41,39.46,39.36,39.43,13000.0
2014-10-17 12:50:00,39.42,39.42,39.34,39.34,12000.0,39.42,39.42,39.34,39.34,12000.0
2014-10-17 12:55:00,39.37,39.41,39.34,39.37,13700.0,39.37,39.41,39.34,39.37,13700.0
2014-10-17 13:00:00,39.4,39.43,39.37,39.37,10400.0,39.4,39.43,39.37,39.37,10400.0
2014-10-17 13:05:00,39.35,39.36,39.29,39.29,13900.0,39.35,39.36,39.29,39.29,13900.0
2014-10-17 13:10:00,39.29,39.34,39.25,39.3,13800.0,39.29,39.34,39.25,39.3,13800.0
2014-10-17 13:15:00,39.3,39.32,39.29,39.32,6200.0,39.3,39.32,39.29,39.32,6200.0
2014-10-17 13:20:00,39.31,39.32,39.25,39.25,8400.0,39.31,39.32,39.25,39.25,8400.0
2014-10-17 13:25:00,39.26,39.31,39.18,39.21,12800.0,39.26,39.31,39.18,39.21,12800.0
2014-10-17 13:30:00,39.21,39.24,39.16,39.16,23200.0,39.21,39.24,39.16,39.16,23200.0
2014-10-17 13:35:00,39.16,39.16,39.07,39.15,20400.0,39.16,39.16,39.07,39.15,20400.0
2014-10-17 13:40:00,39.16,39.17,39.08,39.14,10400.0,39.16,39.17,39.08,39.14,10400.0
2014-10-17 13:45:00,39.16,39.17,39.06,39.06,6800.0,39.16,39.17,39.06,39.06,6800.0
2014-10-17 13:50:00,39.09,39.12,39.08,39.12,6900.0,39.09,39.12,39.08,39.12,6900.0
2014-10-17 13:55:00,39.11,39.11,39.01,39.06,13500.0,39.11,39.11,39.01,39.06,13500.0
2014-10-17 14:00:00,39.07,39.07,38.91,38.92,10500.0,39.07,39.07,38.91,38.92,10500.0
2014-10-17 14:05:00,38.92,38.95,38.67,38.72,57400.0,38.92,38.95,38.67,38.72,57400.0
2014-10-17 14:10:00,38.71,38.87,38.69,38.87,19100.0,38.71,38.87,38.69,38.87,19100.0
2014-10-17 14:15:00,38.89,38.92,38.77,38.77,11800.0,38.89,38.92,38.77,38.77,11800.0
2014-10-17 14:20:00,38.77,38.94,38.76,38.94,17400.0,38.77,38.94,38.76,38.94,17400.0
2014-10-17 14:25:00,38.93,38.94,38.85,38.92,18100.0,38.93,38.94,38.85,38.92,18100.0
2014-10-17 14:30:00,38.92,39.02,38.88,38.93,13100.0,38.92,39.02,38.88,38.93,13100.0
2014-10-17 14:35:00,38.93,38.97,38.9,38.93,21100.0,38.93,38.97,38.9,38.93,21100.0
2014-10-17 14:40:00,38.93,39.12,38.93,39.11,17900.0,38.93,39.12,38.93,39.11,17900.0
2014-10-17 14:45:00,39.09,39.15,39.05,39.14,9200.0,39.09,39.15,39.05,39.14,9200.0
2014-10-17 14:50:00,39.12,39.15,39.08,39.15,11200.0,39.12,39.15,39.08,39.15,11200.0
2014-10-17 14:55:00,39.13,39.15,39.09,39.14,8600.0,39.13,39.15,39.09,39.14,8600.0
2014-10-17 15:00:00,39.13,39.14,38.94,38.98,17800.0,39.13,39.14,38.94,38.98,17800.0
2014-10-17 15:05:00,38.98,39.02,38.91,38.96,13500.0,38.98,39.02,38.91,38.96,13500.0
2014-10-17 15:10:00,38.95,39.01,38.95,38.98,26900.0,38.95,39.01,38.95,38.98,26900.0
2014-10-17 15:15:00,38.98,39.02,38.97,39.0,15000.0,38.98,39.02,38.97,39.0,15000.0
2014-10-17 15:20:00,39.0,39.0,38.9,38.9,13400.0,39.0,39.0,38.9,38.9,13400.0
2014-10-17 15:25:00,38.89,38.91,38.85,38.86,15200.0,38.89,38.91,38.85,38.86,15200.0
2014-10-17 15:30:00,38.86,38.93,38.85,38.88,23100.0,38.86,38.93,38.85,38.88,23100.0
2014-10-17 15:35:00,38.89,38.93,38.87,38.93,26300.0,38.89,38.93,38.87,38.93,26300.0
2014-10-17 15:40:00,38.93,38.99,38.91,38.96,61700.0,38.93,38.99,38.91,38.96,61700.0
2014-10-17 15:45:00,38.95,38.96,38.74,38.76,67300.0,38.95,38.96,38.74,38.76,67300.0
2014-10-17 15:50:00,38.77,38.91,38.76,38.89,50900.0,38.77,38.91,38.76,38.89,50900.0
2014-10-17 15:55:00,38.89,38.9,38.82,38.84,72700.0,38.89,38.9,38.82,38.84,72700.0
2014-10-20 09:30:00,38.87,39.26,38.76,39.09,40100.0,38.87,39.26,38.76,39.09,40100.0
2014-10-20 09:35:00,39.12,39.33,38.98,39.18,49300.0,39.12,39.33,38.98,39.18,49300.0
2014-10-20 09:40:00,39.2,39.31,38.99,39.04,41500.0,39.2,39.31,38.99,39.04,41500.0
2014-10-20 09:45:00,39.03,39.04,38.75,38.77,18800.0,39.03,39.04,38.75,38.77,18800.0
2014-10-20 09:50:00,38.78,39.02,38.77,38.93,81800.0,38.78,39.02,38.77,38.93,81800.0
2014-10-20 09:55:00,38.93,39.02,38.9,38.9,87900.0,38.93,39.02,38.9,38.9,87900.0
2014-10-20 10:00:00,38.92,39.05,38.91,39.05,78800.0,38.92,39.05,38.91,39.05,78800.0
2014-10-20 10:05:00,39.09,39.18,39.04,39.13,11600.0,39.09,39.18,39.04,39.13,11600.0
2014-10-20 10:10:00,39.12,39.29,39.1,39.17,23200.0,39.12,39.29,39.1,39.17,23200.0
2014-10-20 10:15:00,39.17,39.2,38.99,39.17,35000.0,39.17,39.2,38.99,39.17,35000.0
2014-10-20 10:20:00,39.18,39.6,39.18,39.6,174400.0,39.18,39.6,39.18,39.6,174400.0
2014-10-20 10:25:00,39.61,39.71,39.56,39.67,28500.0,39.61,39.71,39.56,39.67,28500.0
2014-10-20 10:30:00,39.65,39.75,39.58,39.6,34700.0,39.65,39.75,39.58,39.6,34700.0
2014-10-20 10:35:00,39.6,39.78,39.6,39.65,77400.0,39.6,39.78,39.6,39.65,77400.0
2014-10-20 10:40:00,39.66,39.86,39.61,39.84,91200.0,39.66,39.86,39.61,39.84,91200.0
2014-10-20 10:45:00,39.85,39.88,39.65,39.81,27800.0,39.85,39.88,39.65,39.81,27800.0
2014-10-20 10:50:00,39.82,39.85,39.76,39.83,17000.0,39.82,39.85,39.76,39.83,17000.0
2014-10-20 10:55:00,39.82,39.89,39.68,39.72,44800.0,39.82,39.89,39.68,39.72,44800.0
2014-10-20 11:00:00,39.72,39.76,39.65,39.7,21200.0,39.72,39.76,39.65,39.7,21200.0
2014-10-20 11:05:00,39.68,39.83,39.68,39.82,34800.0,39.68,39.83,39.68,39.82,34800.0
2014-10-20 11:10:00,39.82,39.87,39.68,39.84,66900.0,39.82,39.87,39.68,39.84,66900.0
2014-10-20 11:15:00,39.85,39.97,39.84,39.96,23900.0,39.85,39.97,39.84,39.96,23900.0
2014-10-20 11:20:00,39.96,39.97,39.9,39.96,26800.0,39.96,39.97,39.9,39.96,26800.0
2014-10-20 11:25:00,39.96,39.97,39.9,39.92,18000.0,39.96,39.97,39.9,39.92,18000.0
2014-10-20 11:30:00,39.92,39.97,39.84,39.87,44900.0,39.92,39.97,39.84,39.87,44900.0
2014-10-20 11:35:00,39.9,39.99,39.9,39.96,19200.0,39.9,39.99,39.9,39.96,19200.0
2014-10-20 11:40:00,39.96,40.0,39.96,39.98,22600.0,39.96,40.0,39.96,39.98,22600.0
2014-10-20 11:45:00,39.98,40.0,39.89,39.94,36400.0,39.98,40.0,39.89,39.94,36400.0
2014-10-20 11:50:00,39.94,39.95,39.86,39.92,13600.0,39.94,39.95,39.86,39.92,13600.0
2014-10-20 11:55:00,39.92,39.99,39.92,39.95,10800.0,39.92,39.99,39.92,39.95,10800.0
2014-10-20 12:00:00,39.96,40.0,39.94,39.94,20500.0,39.96,40.0,39.94,39.94,20500.0
2014-10-20 12:05:00,39.94,39.96,39.86,39.86,14800.0,39.94,39.96,39.86,39.86,14800.0
2014-10-20 12:10:00,39.86,39.96,39.86,39.89,8500.0,39.86,39.96,39.86,39.89,8500.0
2014-10-20 12:15:00,39.92,40.0,39.92,39.99,13700.0,39.92,40.0,39.92,39.99,13700.0
2014-10-20 12:20:00,40.0,40.0,39.95,40.0,13300.0,40.0,40.0,39.95,40.0,13300.0
2014-10-20 12:25:00,40.0,40.0,39.96,39.99,15600.0,40.0,40.0,39.96,39.99,15600.0
2014-10-20 12:30:00,39.99,40.0,39.91,40.0,16300.0,39.99,40.0,39.91,40.0,16300.0
2014-10-20 12:35:00,39.99,40.06,39.93,39.96,39400.0,39.99,40.06,39.93,39.96,39400.0
2014-10-20 12:40:00,39.98,40.0,39.95,39.95,15400.0,39.98,40.0,39.95,39.95,15400.0
2014-10-20 12:45:00,39.98,40.0,39.92,40.0,13400.0,39.98,40.0,39.92,40.0,13400.0
2014-10-20 12:50:00,40.0,40.02,39.98,40.0,26700.0,40.0,40.02,39.98,40.0,26700.0
2014-10-20 12:55:00,39.99,39.99,39.79,39.83,21100.0,39.99,39.99,39.79,39.83,21100.0
2014-10-20 13:00:00,39.83,39.89,39.78,39.81,10500.0,39.83,39.89,39.78,39.81,10500.0
2014-10-20 13:05:00,39.81,39.89,39.81,39.89,6000.0,39.81,39.89,39.81,39.89,6000.0
2014-10-20 13:10:00,39.9,39.99,39.89,39.95,31800.0,39.9,39.99,39.89,39.95,31800.0
2014-10-20 13:15:00,39.97,40.0,39.96,39.96,6200.0,39.97,40.0,39.96,39.96,6200.0
2014-10-20 13:20:00,39.96,40.05,39.96,40.03,5700.0,39.96,40.05,39.96,40.03,5700.0
2014-10-20 13:25:00,40.06,40.08,39.99,40.07,20400.0,40.06,40.08,39.99,40.07,20400.0
2014-10-20 13:30:00,40.06,40.06,39.98,40.06,9800.0,40.06,40.06,39.98,40.06,9800.0
2014-10-20 13:35:00,40.06,40.14,39.96,40.14,15100.0,40.06,40.14,39.96,40.14,15100.0
2014-10-20 13:40:00,40.14,40.2,40.12,40.2,11200.0,40.14,40.2,40.12,40.2,11200.0
2014-10-20 13:45:00,40.19,40.25,40.19,40.2,21500.0,40.19,40.25,40.19,40.2,21500.0
2014-10-20 13:50:00,40.23,40.31,40.23,40.28,11400.0,40.23,40.31,40.23,40.28,11400.0
2014-10-20 13:55:00,40.29,40.43,40.28,40.43,31800.0,40.29,40.43,40.28,40.43,31800.0
2014-10-20 14:00:00,40.43,40.52,40.39,40.39,32000.0,40.43,40.52,40.39,40.39,32000.0
2014-10-20 14:05:00,40.41,40.46,40.38,40.43,19500.0,40.41,40.46,40.38,40.43,19500.0
2014-10-20 14:10:00,40.44,40.55,40.43,40.54,19500.0,40.44,40.55,40.43,40.54,19500.0
2014-10-20 14:15:00,40.53,40.56,40.45,40.55,24100.0,40.53,40.56,40.45,40.55,24100.0
2014-10-20 14:20:00,40.54,40.58,40.49,40.58,42100.0,40.54,40.58,40.49,40.58,42100.0
2014-10-20 14:25:00,40.58,40.59,40.51,40.55,24700.0,40.58,40.59,40.51,40.55,24700.0
2014-10-20 14:30:00,40.55,40.56,40.46,40.49,16300.0,40.55,40.56,40.46,40.49,16300.0
2014-10-20 14:35:00,40.5,40.59,40.5,40.57,15600.0,40.5,40.59,40.5,40.57,15600.0
2014-10-20 14:40:00,40.57,40.61,40.51,40.54,21000.0,40.57,40.61,40.51,40.54,21000.0
2014-10-20 14:45:00,40.52,40.54,40.44,40.45,26900.0,40.52,40.54,40.44,40.45,26900.0
2014-10-20 14:50:00,40.45,40.46,40.34,40.35,21400.0,40.45,40.46,40.34,40.35,21400.0
2014-10-20 14:55:00,40.34,40.35,40.26,40.34,25700.0,40.34,40.35,40.26,40.34,25700.0
2014-10-20 15:00:00,40.35,40.48,40.35,40.43,27800.0,40.35,40.48,40.35,40.43,27800.0
2014-10-20 15:05:00,40.42,40.46,40.4,40.46,12600.0,40.42,40.46,40.4,40.46,12600.0
2014-10-20 15:10:00,40.47,40.5,40.4,40.44,29500.0,40.47,40.5,40.4,40.44,29500.0
2014-10-20 15:15:00,40.45,40.5,40.4,40.5,24300.0,40.45,40.5,40.4,40.5,24300.0
2014-10-20 15:20:00,40.5,40.5,40.4,40.5,27100.0,40.5,40.5,40.4,40.5,27100.0
2014-10-20 15:25:00,40.5,40.5,40.4,40.49,25200.0,40.5,40.5,40.4,40.49,25200.0
2014-10-20 15:30:00,40.48,40.5,40.44,40.46,42900.0,40.48,40.5,40.44,40.46,42900.0
2014-10-20 15:35:00,40.46,40.5,40.46,40.47,22200.0,40.46,40.5,40.46,40.47,22200.0
2014-10-20 15:40:00,40.47,40.52,40.44,40.52,65100.0,40.47,40.52,40.44,40.52,65100.0
2014-10-20 15:45:00,40.52,40.58,40.48,40.5,67900.0,40.52,40.58,40.48,40.5,67900.0
2014-10-20 15:50:00,40.5,40.51,40.47,40.51,77700.0,40.5,40.51,40.47,40.51,77700.0
2014-10-20 15:55:00,40.5,40.51,40.46,40.49,90300.0,40.5,40.51,40.46,40.49,90300.0
2014-10-21 09:30:00,40.74,40.97,40.62,40.89,28400.0,40.74,40.97,40.62,40.89,28400.0
2014-10-21 09:35:00,40.89,40.89,40.7,40.75,14900.0,40.89,40.89,40.7,40.75,14900.0
2014-10-21 09:40:00,40.75,41.19,40.71,41.12,46700.0,40.75,41.19,40.71,41.12,46700.0
2014-10-21 09:45:00,41.15,41.15,40.87,41.05,13700.0,41.15,41.15,40.87,41.05,13700.0
2014-10-21 09:50:00,41.04,41.14,40.99,40.99,26200.0,41.04,41.14,40.99,40.99,26200.0
2014-10-21 09:55:00,40.96,41.1,40.94,41.0,16100.0,40.96,41.1,40.94,41.0,16100.0
2014-10-21 10:00:00,41.01,41.17,41.0,41.11,27300.0,41.01,41.17,41.0,41.11,27300.0
2014-10-21 10:05:00,41.16,41.16,41.07,41.09,19300.0,41.16,41.16,41.07,41.09,19300.0
2014-10-21 10:10:00,41.08,41.14,41.02,41.06,21400.0,41.08,41.14,41.02,41.06,21400.0
2014-10-21 10:15:00,41.06,41.11,41.05,41.09,9500.0,41.06,41.11,41.05,41.09,9500.0
2014-10-21 10:20:00,41.1,41.18,41.04,41.09,9400.0,41.1,41.18,41.04,41.09,9400.0
2014-10-21 10:25:00,41.11,41.13,41.01,41.01,7000.0,41.11,41.13,41.01,41.01,7000.0
2014-10-21 10:30:00,41.04,41.04,40.9,40.98,11500.0,41.04,41.04,40.9,40.98,11500.0
2014-10-21 10:35:00,40.99,41.02,40.89,40.97,15900.0,40.99,41.02,40.89,40.97,15900.0
2014-10-21 10:40:00,40.98,41.01,40.95,40.99,19800.0,40.98,41.01,40.95,40.99,19800.0
2014-10-21 10:45:00,41.0,41.09,41.0,41.06,13200.0,41.0,41.09,41.0,41.06,13200.0
2014-10-21 10:50:00,41.07,41.07,40.93,40.98,5000.0,41.07,41.07,40.93,40.98,5000.0
2014-10-21 10:55:00,40.96,40.96,40.82,40.88,10700.0,40.96,40.96,40.82,40.88,10700.0
2014-10-21 11:00:00,40.88,40.96,40.87,40.92,5200.0,40.88,40.96,40.87,40.92,5200.0
2014-10-21 11:05:00,40.94,40.94,40.8,40.86,11900.0,40.94,40.94,40.8,40.86,11900.0
2014-10-21 11:10:00,40.85,40.87,40.73,40.8,23600.0,40.85,40.87,40.73,40.8,23600.0
2014-10-21 11:15:00,40.81,40.87,40.81,40.87,4700.0,40.81,40.87,40.81,40.87,4700.0
2014-10-21 11:20:00,40.89,40.96,40.85,40.92,13600.0,40.89,40.96,40.85,40.92,13600.0
2014-10-21 11:25:00,40.95,41.02,40.95,40.99,8400.0,40.95,41.02,40.95,40.99,8400.0
2014-10-21 11:30:00,41.0,41.04,41.0,41.03,10300.0,41.0,41.04,41.0,41.03,10300.0
2014-10-21 11:35:00,41.04,41.07,41.01,41.01,15000.0,41.04,41.07,41.01,41.01,15000.0
2014-10-21 11:40:00,41.01,41.14,41.01,41.12,26700.0,41.01,41.14,41.01,41.12,26700.0
2014-10-21 11:45:00,41.11,41.2,41.11,41.17,7700.0,41.11,41.2,41.11,41.17,7700.0
2014-10-21 11:50:00,41.19,41.28,41.15,41.16,29500.0,41.19,41.28,41.15,41.16,29500.0
2014-10-21 11:55:00,41.16,41.22,41.16,41.19,8600.0,41.16,41.22,41.16,41.19,8600.0
2014-10-21 12:00:00,41.19,41.25,41.19,41.24,6300.0,41.19,41.25,41.19,41.24,6300.0
2014-10-21 12:05:00,41.25,41.28,41.23,41.24,4200.0,41.25,41.28,41.23,41.24,4200.0
2014-10-21 12:10:00,41.23,41.25,41.22,41.22,5100.0,41.23,41.25,41.22,41.22,5100.0
2014-10-21 12:15:00,41.23,41.24,41.16,41.18,6600.0,41.23,41.24,41.16,41.18,6600.0
2014-10-21 12:20:00,41.2,41.22,41.17,41.17,3400.0,41.2,41.22,41.17,41.17,3400.0
2014-10-21 12:25:00,41.19,41.21,41.16,41.19,10300.0,41.19,41.21,41.16,41.19,10300.0
2014-10-21 12:30:00,41.18,41.21,41.11,41.12,13500.0,41.18,41.21,41.11,41.12,13500.0
2014-10-21 12:35:00,41.13,41.14,41.03,41.06,9500.0,41.13,41.14,41.03,41.06,9500.0
2014-10-21 12:40:00,41.07,41.08,41.05,41.07,6300.0,41.07,41.08,41.05,41.07,6300.0
2014-10-21 12:45:00,41.08,41.08,41.05,41.07,2500.0,41.08,41.08,41.05,41.07,2500.0
2014-10-21 12:50:00,41.05,41.06,40.93,40.96,7900.0,41.05,41.06,40.93,40.96,7900.0
2014-10-21 12:55:00,40.94,40.97,40.93,40.96,3500.0,40.94,40.97,40.93,40.96,3500.0
2014-10-21 13:00:00,40.95,40.97,40.95,40.96,2800.0,40.95,40.97,40.95,40.96,2800.0
2014-10-21 13:05:00,40.96,41.03,40.96,41.0,17300.0,40.96,41.03,40.96,41.0,17300.0
2014-10-21 13:10:00,40.98,40.98,40.95,40.95,4600.0,40.98,40.98,40.95,40.95,4600.0
2014-10-21 13:15:00,40.95,40.95,40.86,40.86,3700.0,40.95,40.95,40.86,40.86,3700.0
2014-10-21 13:20:00,40.87,40.92,40.85,40.92,6500.0,40.87,40.92,40.85,40.92,6500.0
2014-10-21 13:25:00,40.91,40.99,40.91,40.97,6400.0,40.91,40.99,40.91,40.97,6400.0
2014-10-21 13:30:00,40.98,41.03,40.98,41.0,15800.0,40.98,41.03,40.98,41.0,15800.0
2014-10-21 13:35:00,41.0,41.02,40.95,41.02,12800.0,41.0,41.02,40.95,41.02,12800.0
2014-10-21 13:40:00,41.02,41.02,40.99,41.0,6300.0,41.02,41.02,40.99,41.0,6300.0
2014-10-21 13:45:00,41.0,41.04,40.98,41.04,4000.0,41.0,41.04,40.98,41.04,4000.0
2014-10-21 13:50:00,41.05,41.06,40.97,41.03,14600.0,41.05,41.06,40.97,41.03,14600.0
2014-10-21 13:55:00,41.03,41.06,41.02,41.06,3300.0,41.03,41.06,41.02,41.06,3300.0
2014-10-21 14:00:00,41.04,41.12,41.04,41.08,5100.0,41.04,41.12,41.04,41.08,5100.0
2014-10-21 14:05:00,41.09,41.18,41.09,41.14,9800.0,41.09,41.18,41.09,41.14,9800.0
2014-10-21 14:10:00,41.15,41.21,41.15,41.2,4300.0,41.15,41.21,41.15,41.2,4300.0
2014-10-21 14:15:00,41.2,41.23,41.2,41.22,10000.0,41.2,41.23,41.2,41.22,10000.0
2014-10-21 14:20:00,41.23,41.26,41.22,41.25,6900.0,41.23,41.26,41.22,41.25,6900.0
2014-10-21 14:25:00,41.25,41.26,41.19,41.21,12700.0,41.25,41.26,41.19,41.21,12700.0
2014-10-21 14:30:00,41.21,41.21,41.18,41.19,5700.0,41.21,41.21,41.18,41.19,5700.0
2014-10-21 14:35:00,41.2,41.23,41.19,41.21,7500.0,41.2,41.23,41.19,41.21,7500.0
2014-10-21 14:40:00,41.21,41.23,41.2,41.2,5400.0,41.21,41.23,41.2,41.2,5400.0
2014-10-21 14:45:00,41.2,41.21,41.13,41.15,7200.0,41.2,41.21,41.13,41.15,7200.0
2014-10-21 14:50:00,41.16,41.2,41.16,41.18,7300.0,41.16,41.2,41.16,41.18,7300.0
2014-10-21 14:55:00,41.19,41.2,41.16,41.18,4800.0,41.19,41.2,41.16,41.18,4800.0
2014-10-21 15:00:00,41.17,41.2,41.16,41.2,5300.0,41.17,41.2,41.16,41.2,5300.0
2014-10-21 15:05:00,41.2,41.2,41.16,41.16,5400.0,41.2,41.2,41.16,41.16,5400.0
2014-10-21 15:10:00,41.16,41.2,41.16,41.18,24900.0,41.16,41.2,41.16,41.18,24900.0
2014-10-21 15:15:00,41.18,41.19,41.15,41.16,7800.0,41.18,41.19,41.15,41.16,7800.0
2014-10-21 15:20:00,41.15,41.22,41.15,41.2,19200.0,41.15,41.22,41.15,41.2,19200.0
2014-10-21 15:25:00,41.21,41.21,41.19,41.21,20100.0,41.21,41.21,41.19,41.21,20100.0
2014-10-21 15:30:00,41.2,41.22,41.14,41.15,19800.0,41.2,41.22,41.14,41.15,19800.0
2014-10-21 15:35:00,41.16,41.17,41.13,41.14,18600.0,41.16,41.17,41.13,41.14,18600.0
2014-10-21 15:40:00,41.13,41.2,41.13,41.2,17900.0,41.13,41.2,41.13,41.2,17900.0
2014-10-21 15:45:00,41.2,41.25,41.19,41.24,40000.0,41.2,41.25,41.19,41.24,40000.0
2014-10-21 15:50:00,41.24,41.24,41.18,41.22,41500.0,41.24,41.24,41.18,41.22,41500.0
2014-10-21 15:55:00,41.22,41.23,41.17,41.18,108000.0,41.22,41.23,41.17,41.18,108000.0
2014-10-22 09:30:00,41.2,41.46,41.19,41.39,16600.0,41.2,41.46,41.19,41.39,16600.0
2014-10-22 09:35:00,41.38,41.38,40.97,40.97,38300.0,41.38,41.38,40.97,40.97,38300.0
2014-10-22 09:40:00,41.01,41.25,40.97,41.25,12600.0,41.01,41.25,40.97,41.25,12600.0
2014-10-22 09:45:00,41.25,41.44,41.25,41.43,4400.0,41.25,41.44,41.25,41.43,4400.0
2014-10-22 09:50:00,41.46,41.55,41.42,41.52,24000.0,41.46,41.55,41.42,41.52,24000.0
2014-10-22 09:55:00,41.52,41.55,41.42,41.52,25100.0,41.52,41.55,41.42,41.52,25100.0
2014-10-22 10:00:00,41.57,41.65,41.52,41.55,23200.0,41.57,41.65,41.52,41.55,23200.0
2014-10-22 10:05:00,41.53,41.57,41.33,41.33,15300.0,41.53,41.57,41.33,41.33,15300.0
2014-10-22 10:10:00,41.33,41.49,41.33,41.42,8300.0,41.33,41.49,41.33,41.42,8300.0
2014-10-22 10:15:00,41.47,41.49,41.41,41.49,9300.0,41.47,41.49,41.41,41.49,9300.0
2014-10-22 10:20:00,41.47,41.57,41.46,41.57,6400.0,41.47,41.57,41.46,41.57,6400.0
2014-10-22 10:25:00,41.57,41.66,41.56,41.65,14000.0,41.57,41.66,41.56,41.65,14000.0
2014-10-22 10:30:00,41.64,41.89,41.51,41.69,42200.0,41.64,41.89,41.51,41.69,42200.0
2014-10-22 10:35:00,41.7,41.88,41.61,41.82,29100.0,41.7,41.88,41.61,41.82,29100.0
2014-10-22 10:40:00,41.81,41.82,41.72,41.74,15800.0,41.81,41.82,41.72,41.74,15800.0
2014-10-22 10:45:00,41.75,41.79,41.7,41.79,12900.0,41.75,41.79,41.7,41.79,12900.0
2014-10-22 10:50:00,41.76,41.89,41.75,41.86,13600.0,41.76,41.89,41.75,41.86,13600.0
2014-10-22 10:55:00,41.87,41.91,41.86,41.88,8600.0,41.87,41.91,41.86,41.88,8600.0
2014-10-22 11:00:00,41.88,41.91,41.83,41.83,8000.0,41.88,41.91,41.83,41.83,8000.0
2014-10-22 11:05:00,41.83,41.87,41.8,41.8,9900.0,41.83,41.87,41.8,41.8,9900.0
2014-10-22 11:10:00,41.83,41.91,41.82,41.89,5900.0,41.83,41.91,41.82,41.89,5900.0
2014-10-22 11:15:00,41.87,41.93,41.87,41.9,8400.0,41.87,41.93,41.87,41.9,8400.0
2014-10-22 11:20:00,41.88,41.94,41.88,41.88,3200.0,41.88,41.94,41.88,41.88,3200.0
2014-10-22 11:25:00,41.87,41.87,41.82,41.87,6100.0,41.87,41.87,41.82,41.87,6100.0
2014-10-22 11:30:00,41.89,41.89,41.83,41.87,5900.0,41.89,41.89,41.83,41.87,5900.0
2014-10-22 11:35:00,41.88,41.91,41.82,41.91,22700.0,41.88,41.91,41.82,41.91,22700.0
2014-10-22 11:40:00,41.91,42.04,41.9,42.02,29000.0,41.91,42.04,41.9,42.02,29000.0
2014-10-22 11:45:00,42.03,42.08,42.03,42.06,13100.0,42.03,42.08,42.03,42.06,13100.0
2014-10-22 11:50:00,42.06,42.06,42.02,42.05,11100.0,42.06,42.06,42.02,42.05,11100.0
2014-10-22 11:55:00,42.05,42.08,42.05,42.06,19300.0,42.05,42.08,42.05,42.06,19300.0
2014-10-22 12:00:00,42.05,42.09,41.92,42.08,34300.0,42.05,42.09,41.92,42.08,34300.0
2014-10-22 12:05:00,42.06,42.09,41.96,41.97,24900.0,42.06,42.09,41.96,41.97,24900.0
2014-10-22 12:10:00,41.97,41.98,41.86,41.89,12200.0,41.97,41.98,41.86,41.89,12200.0
2014-10-22 12:15:00,41.85,41.88,41.74,41.8,16700.0,41.85,41.88,41.74,41.8,16700.0
2014-10-22 12:20:00,41.8,41.9,41.8,41.9,11200.0,41.8,41.9,41.8,41.9,11200.0
2014-10-22 12:25:00,41.89,42.05,41.87,42.01,15900.0,41.89,42.05,41.87,42.01,15900.0
2014-10-22 12:30:00,42.02,42.02,41.94,41.96,27100.0,42.02,42.02,41.94,41.96,27100.0
2014-10-22 12:35:00,41.95,41.95,41.82,41.83,11100.0,41.95,41.95,41.82,41.83,11100.0
2014-10-22 12:40:00,41.78,41.83,41.6,41.61,23900.0,41.78,41.83,41.6,41.61,23900.0
2014-10-22 12:45:00,41.58,41.65,41.56,41.59,6100.0,41.58,41.65,41.56,41.59,6100.0
2014-10-22 12:50:00,41.55,41.55,41.47,41.54,4800.0,41.55,41.55,41.47,41.54,4800.0
2014-10-22 12:55:00,41.54,41.6,41.54,41.6,3000.0,41.54,41.6,41.54,41.6,3000.0
2014-10-22 13:00:00,41.59,41.65,41.57,41.62,5900.0,41.59,41.65,41.57,41.62,5900.0
2014-10-22 13:05:00,41.58,41.6,41.51,41.53,8800.0,41.58,41.6,41.51,41.53,8800.0
2014-10-22 13:10:00,41.53,41.56,41.46,41.46,4100.0,41.53,41.56,41.46,41.46,4100.0
2014-10-22 13:15:00,41.46,41.46,41.32,41.32,6400.0,41.46,41.46,41.32,41.32,6400.0
2014-10-22 13:20:00,41.32,41.32,41.13,41.16,12900.0,41.32,41.32,41.13,41.16,12900.0
2014-10-22 13:25:00,41.15,41.16,41.0,41.04,15500.0,41.15,41.16,41.0,41.04,15500.0
2014-10-22 13:30:00,41.04,41.1,41.02,41.08,10600.0,41.04,41.1,41.02,41.08,10600.0
2014-10-22 13:35:00,41.1,41.17,41.08,41.17,7200.0,41.1,41.17,41.08,41.17,7200.0
2014-10-22 13:40:00,41.19,41.25,41.15,41.25,15000.0,41.19,41.25,41.15,41.25,15000.0
2014-10-22 13:45:00,41.23,41.23,41.22,41.22,1900.0,41.23,41.23,41.22,41.22,1900.0
2014-10-22 13:50:00,41.19,41.25,41.19,41.25,3000.0,41.19,41.25,41.19,41.25,3000.0
2014-10-22 13:55:00,41.25,41.25,41.19,41.19,4500.0,41.25,41.25,41.19,41.19,4500.0
2014-10-22 14:00:00,41.2,41.23,41.15,41.21,4800.0,41.2,41.23,41.15,41.21,4800.0
2014-10-22 14:05:00,41.23,41.31,41.2,41.24,10200.0,41.23,41.31,41.2,41.24,10200.0
2014-10-22 14:10:00,41.23,41.34,41.23,41.31,7000.0,41.23,41.34,41.23,41.31,7000.0
2014-10-22 14:15:00,41.31,41.34,41.17,41.19,62100.0,41.31,41.34,41.17,41.19,62100.0
2014-10-22 14:20:00,41.18,41.22,41.06,41.11,24900.0,41.18,41.22,41.06,41.11,24900.0
2014-10-22 14:25:00,41.09,41.2,41.09,41.12,5700.0,41.09,41.2,41.09,41.12,5700.0
2014-10-22 14:30:00,41.12,41.12,40.94,40.99,8700.0,41.12,41.12,40.94,40.99,8700.0
2014-10-22 14:35:00,41.0,41.09,40.99,41.02,6800.0,41.0,41.09,40.99,41.02,6800.0
2014-10-22 14:40:00,41.02,41.1,41.02,41.09,6600.0,41.02,41.1,41.02,41.09,6600.0
2014-10-22 14:45:00,41.1,41.11,41.02,41.02,16400.0,41.1,41.11,41.02,41.02,16400.0
2014-10-22 14:50:00,41.03,41.03,40.94,40.94,7300.0,41.03,41.03,40.94,40.94,7300.0
2014-10-22 14:55:00,40.94,41.12,40.94,41.11,10700.0,40.94,41.12,40.94,41.11,10700.0
2014-10-22 15:00:00,41.11,41.14,41.06,41.14,23700.0,41.11,41.14,41.06,41.14,23700.0
2014-10-22 15:05:00,41.11,41.13,41.05,41.05,9700.0,41.11,41.13,41.05,41.05,9700.0
2014-10-22 15:10:00,41.05,41.07,41.04,41.07,14500.0,41.05,41.07,41.04,41.07,14500.0
2014-10-22 15:15:00,41.06,41.09,41.03,41.04,10400.0,41.06,41.09,41.03,41.04,10400.0
2014-10-22 15:20:00,41.04,41.12,41.02,41.09,44700.0,41.04,41.12,41.02,41.09,44700.0
2014-10-22 15:25:00,41.09,41.16,41.05,41.15,29500.0,41.09,41.16,41.05,41.15,29500.0
2014-10-22 15:30:00,41.16,41.16,41.05,41.06,24200.0,41.16,41.16,41.05,41.06,24200.0
2014-10-22 15:35:00,41.07,41.1,41.03,41.05,14200.0,41.07,41.1,41.03,41.05,14200.0
2014-10-22 15:40:00,41.06,41.08,41.01,41.05,23000.0,41.06,41.08,41.01,41.05,23000.0
2014-10-22 15:45:00,41.06,41.08,41.02,41.04,25100.0,41.06,41.08,41.02,41.04,25100.0
2014-10-22 15:50:00,41.02,41.02,40.93,40.95,53100.0,41.02,41.02,40.93,40.95,53100.0
2014-10-22 15:55:00,40.95,40.97,40.85,40.85,73800.0,40.95,40.97,40.85,40.85,73800.0
2014-10-23 09:30:00,41.51,41.53,40.94,41.25,76100.0,41.51,41.53,40.94,41.25,76100.0
2014-10-23 09:35:00,41.28,41.68,41.24,41.55,38000.0,41.28,41.68,41.24,41.55,38000.0
2014-10-23 09:40:00,41.54,41.67,41.46,41.62,24100.0,41.54,41.67,41.46,41.62,24100.0
2014-10-23 09:45:00,41.64,41.65,41.51,41.61,29300.0,41.64,41.65,41.51,41.61,29300.0
2014-10-23 09:50:00,41.61,41.77,41.58,41.76,36100.0,41.61,41.77,41.58,41.76,36100.0
2014-10-23 09:55:00,41.77,41.98,41.77,41.95,20200.0,41.77,41.98,41.77,41.95,20200.0
2014-10-23 10:00:00,41.95,42.19,41.92,42.14,44700.0,41.95,42.19,41.92,42.14,44700.0
2014-10-23 10:05:00,42.15,42.23,42.01,42.2,29800.0,42.15,42.23,42.01,42.2,29800.0
2014-10-23 10:10:00,42.17,42.17,42.05,42.11,5800.0,42.17,42.17,42.05,42.11,5800.0
2014-10-23 10:15:00,42.16,42.25,41.94,41.94,32600.0,42.16,42.25,41.94,41.94,32600.0
2014-10-23 10:20:00,41.95,42.0,41.78,41.83,35600.0,41.95,42.0,41.78,41.83,35600.0
2014-10-23 10:25:00,41.88,42.0,41.84,41.99,19900.0,41.88,42.0,41.84,41.99,19900.0
2014-10-23 10:30:00,41.98,42.11,41.85,42.11,14400.0,41.98,42.11,41.85,42.11,14400.0
2014-10-23 10:35:00,42.13,42.15,42.01,42.04,7600.0,42.13,42.15,42.01,42.04,7600.0
2014-10-23 10:40:00,42.05,42.18,42.05,42.18,19900.0,42.05,42.18,42.05,42.18,19900.0
2014-10-23 10:45:00,42.19,42.25,42.19,42.25,20400.0,42.19,42.25,42.19,42.25,20400.0
2014-10-23 10:50:00,42.25,42.33,42.21,42.29,23600.0,42.25,42.33,42.21,42.29,23600.0
2014-10-23 10:55:00,42.28,42.32,42.24,42.27,6000.0,42.28,42.32,42.24,42.27,6000.0
2014-10-23 11:00:00,42.29,42.32,42.2,42.24,21200.0,42.29,42.32,42.2,42.24,21200.0
2014-10-23 11:05:00,42.25,42.37,42.25,42.36,17900.0,42.25,42.37,42.25,42.36,17900.0
2014-10-23 11:10:00,42.35,42.35,42.24,42.24,10700.0,42.35,42.35,42.24,42.24,10700.0
2014-10-23 11:15:00,42.23,42.24,42.19,42.21,17500.0,42.23,42.24,42.19,42.21,17500.0
2014-10-23 11:20:00,42.19,42.19,42.1,42.12,20100.0,42.19,42.19,42.1,42.12,20100.0
2014-10-23 11:25:00,42.13,42.14,42.05,42.13,16800.0,42.13,42.14,42.05,42.13,16800.0
2014-10-23 11:30:00,42.13,42.14,42.01,42.02,10700.0,42.13,42.14,42.01,42.02,10700.0
2014-10-23 11:35:00,42.01,42.01,41.77,41.77,19100.0,42.01,42.01,41.77,41.77,19100.0
2014-10-23 11:40:00,41.81,42.02,41.8,42.01,16200.0,41.81,42.02,41.8,42.01,16200.0
2014-10-23 11:45:00,42.0,42.08,41.93,42.04,12200.0,42.0,42.08,41.93,42.04,12200.0
2014-10-23 11:50:00,42.04,42.09,42.03,42.06,9900.0,42.04,42.09,42.03,42.06,9900.0
2014-10-23 11:55:00,42.07,42.09,42.02,42.03,7000.0,42.07,42.09,42.02,42.03,7000.0
2014-10-23 12:00:00,41.99,41.99,41.91,41.97,9100.0,41.99,41.99,41.91,41.97,9100.0
2014-10-23 12:05:00,41.97,41.99,41.81,41.88,21500.0,41.97,41.99,41.81,41.88,21500.0
2014-10-23 12:10:00,41.87,41.89,41.7,41.73,11500.0,41.87,41.89,41.7,41.73,11500.0
2014-10-23 12:15:00,41.71,41.8,41.68,41.8,9100.0,41.71,41.8,41.68,41.8,9100.0
2014-10-23 12:20:00,41.86,41.94,41.84,41.94,6900.0,41.86,41.94,41.84,41.94,6900.0
2014-10-23 12:25:00,41.93,41.98,41.89,41.98,5300.0,41.93,41.98,41.89,41.98,5300.0
2014-10-23 12:30:00,41.97,41.98,41.84,41.87,3700.0,41.97,41.98,41.84,41.87,3700.0
2014-10-23 12:35:00,41.86,41.87,41.79,41.79,5900.0,41.86,41.87,41.79,41.79,5900.0
2014-10-23 12:40:00,41.75,41.78,41.66,41.67,8300.0,41.75,41.78,41.66,41.67,8300.0
2014-10-23 12:45:00,41.66,41.72,41.63,41.72,8700.0,41.66,41.72,41.63,41.72,8700.0
2014-10-23 12:50:00,41.73,41.76,41.73,41.75,2400.0,41.73,41.76,41.73,41.75,2400.0
2014-10-23 12:55:00,41.77,41.8,41.74,41.76,10300.0,41.77,41.8,41.74,41.76,10300.0
2014-10-23 13:00:00,41.74,41.82,41.74,41.79,8300.0,41.74,41.82,41.74,41.79,8300.0
2014-10-23 13:05:00,41.79,41.85,41.67,41.83,10400.0,41.79,41.85,41.67,41.83,10400.0
2014-10-23 13:10:00,41.86,41.86,41.8,41.84,4300.0,41.86,41.86,41.8,41.84,4300.0
2014-10-23 13:15:00,41.82,41.87,41.71,41.76,19700.0,41.82,41.87,41.71,41.76,19700.0
2014-10-23 13:20:00,41.74,41.77,41.67,41.69,5300.0,41.74,41.77,41.67,41.69,5300.0
2014-10-23 13:25:00,41.72,41.85,41.72,41.84,4200.0,41.72,41.85,41.72,41.84,4200.0
2014-10-23 13:30:00,41.85,41.85,41.73,41.74,22500.0,41.85,41.85,41.73,41.74,22500.0
2014-10-23 13:35:00,41.74,41.74,41.5,41.64,20200.0,41.74,41.74,41.5,41.64,20200.0
2014-10-23 13:40:00,41.64,41.65,41.59,41.62,5500.0,41.64,41.65,41.59,41.62,5500.0
2014-10-23 13:45:00,41.61,41.7,41.58,41.7,7200.0,41.61,41.7,41.58,41.7,7200.0
2014-10-23 13:50:00,41.72,41.76,41.7,41.74,9500.0,41.72,41.76,41.7,41.74,9500.0
2014-10-23 13:55:00,41.74,41.8,41.73,41.77,6900.0,41.74,41.8,41.73,41.77,6900.0
2014-10-23 14:00:00,41.77,41.87,41.76,41.83,21200.0,41.77,41.87,41.76,41.83,21200.0
2014-10-23 14:05:00,41.84,41.87,41.81,41.87,7700.0,41.84,41.87,41.81,41.87,7700.0
2014-10-23 14:10:00,41.87,41.98,41.85,41.92,6500.0,41.87,41.98,41.85,41.92,6500.0
2014-10-23 14:15:00,41.91,41.99,41.91,41.93,5800.0,41.91,41.99,41.91,41.93,5800.0
2014-10-23 14:20:00,41.94,41.98,41.91,41.98,13900.0,41.94,41.98,41.91,41.98,13900.0
2014-10-23 14:25:00,41.97,41.99,41.92,41.98,3900.0,41.97,41.99,41.92,41.98,3900.0
2014-10-23 14:30:00,41.99,41.99,41.85,41.85,7400.0,41.99,41.99,41.85,41.85,7400.0
2014-10-23 14:35:00,41.86,41.91,41.76,41.84,23900.0,41.86,41.91,41.76,41.84,23900.0
2014-10-23 14:40:00,41.84,41.85,41.78,41.78,6700.0,41.84,41.85,41.78,41.78,6700.0
2014-10-23 14:45:00,41.79,41.85,41.77,41.8,12900.0,41.79,41.85,41.77,41.8,12900.0
2014-10-23 14:50:00,41.8,41.8,41.65,41.65,27400.0,41.8,41.8,41.65,41.65,27400.0
2014-10-23 14:55:00,41.65,41.66,41.5,41.57,45100.0,41.65,41.66,41.5,41.57,45100.0
2014-10-23 15:00:00,41.6,41.6,41.39,41.39,13100.0,41.6,41.6,41.39,41.39,13100.0
2014-10-23 15:05:00,41.43,41.52,41.38,41.49,17500.0,41.43,41.52,41.38,41.49,17500.0
2014-10-23 15:10:00,41.47,41.66,41.46,41.65,12800.0,41.47,41.66,41.46,41.65,12800.0
2014-10-23 15:15:00,41.63,41.68,41.58,41.59,14000.0,41.63,41.68,41.58,41.59,14000.0
2014-10-23 15:20:00,41.62,41.66,41.57,41.57,8000.0,41.62,41.66,41.57,41.57,8000.0
2014-10-23 15:25:00,41.52,41.55,41.48,41.54,10400.0,41.52,41.55,41.48,41.54,10400.0
2014-10-23 15:30:00,41.52,41.66,41.52,41.65,23800.0,41.52,41.66,41.52,41.65,23800.0
2014-10-23 15:35:00,41.67,41.67,41.61,41.63,15200.0,41.67,41.67,41.61,41.63,15200.0
2014-10-23 15:40:00,41.63,41.63,41.47,41.56,44000.0,41.63,41.63,41.47,41.56,44000.0
2014-10-23 15:45:00,41.58,41.58,41.4,41.42,39400.0,41.58,41.58,41.4,41.42,39400.0
2014-10-23 15:50:00,41.43,41.52,41.34,41.35,39500.0,41.43,41.52,41.34,41.35,39500.0
2014-10-23 15:55:00,41.36,41.43,41.32,41.39,42700.0,41.36,41.43,41.32,41.39,42700.0
2014-10-24 09:30:00,41.39,41.73,41.05,41.12,29800.0,41.39,41.73,41.05,41.12,29800.0
2014-10-24 09:35:00,41.07,41.3,40.9,41.26,21900.0,41.07,41.3,40.9,41.26,21900.0
2014-10-24 09:40:00,41.18,41.23,40.95,41.14,10400.0,41.18,41.23,40.95,41.14,10400.0
2014-10-24 09:45:00,41.24,41.3,41.22,41.24,6300.0,41.24,41.3,41.22,41.24,6300.0
2014-10-24 09:50:00,41.23,41.23,41.02,41.04,8100.0,41.23,41.23,41.02,41.04,8100.0
2014-10-24 09:55:00,41.06,41.09,41.02,41.06,3800.0,41.06,41.09,41.02,41.06,3800.0
2014-10-24 10:00:00,41.08,41.21,40.88,40.9,15600.0,41.08,41.21,40.88,40.9,15600.0
2014-10-24 10:05:00,40.9,41.08,40.8,41.08,18600.0,40.9,41.08,40.8,41.08,18600.0
2014-10-24 10:10:00,41.08,41.23,40.97,41.23,9200.0,41.08,41.23,40.97,41.23,9200.0
2014-10-24 10:15:00,41.21,41.27,41.18,41.26,5900.0,41.21,41.27,41.18,41.26,5900.0
2014-10-24 10:20:00,41.3,41.32,41.11,41.15,5800.0,41.3,41.32,41.11,41.15,5800.0
2014-10-24 10:25:00,41.14,41.22,41.07,41.15,3000.0,41.14,41.22,41.07,41.15,3000.0
2014-10-24 10:30:00,41.13,41.28,41.13,41.28,9200.0,41.13,41.28,41.13,41.28,9200.0
2014-10-24 10:35:00,41.31,41.34,41.21,41.21,6900.0,41.31,41.34,41.21,41.21,6900.0
2014-10-24 10:40:00,41.21,41.29,41.21,41.26,5900.0,41.21,41.29,41.21,41.26,5900.0
2014-10-24 10:45:00,41.26,41.31,41.25,41.27,3400.0,41.26,41.31,41.25,41.27,3400.0
2014-10-24 10:50:00,41.27,41.47,41.27,41.35,18100.0,41.27,41.47,41.27,41.35,18100.0
2014-10-24 10:55:00,41.38,41.47,41.38,41.47,5700.0,41.38,41.47,41.38,41.47,5700.0
2014-10-24 11:00:00,41.49,41.54,41.39,41.44,13100.0,41.49,41.54,41.39,41.44,13100.0
2014-10-24 11:05:00,41.46,41.54,41.37,41.37,24100.0,41.46,41.54,41.37,41.37,24100.0
2014-10-24 11:10:00,41.38,41.38,41.29,41.33,9000.0,41.38,41.38,41.29,41.33,9000.0
2014-10-24 11:15:00,41.32,41.35,41.31,41.33,4700.0,41.32,41.35,41.31,41.33,4700.0
2014-10-24 11:20:00,41.36,41.41,41.31,41.41,4200.0,41.36,41.41,41.31,41.41,4200.0
2014-10-24 11:25:00,41.43,41.43,41.37,41.37,3000.0,41.43,41.43,41.37,41.37,3000.0
2014-10-24 11:30:00,41.36,41.36,41.26,41.29,3400.0,41.36,41.36,41.26,41.29,3400.0
2014-10-24 11:35:00,41.26,41.35,41.24,41.35,3600.0,41.26,41.35,41.24,41.35,3600.0
2014-10-24 11:40:00,41.39,41.46,41.39,41.45,8300.0,41.39,41.46,41.39,41.45,8300.0
2014-10-24 11:45:00,41.44,41.5,41.43,41.47,4700.0,41.44,41.5,41.43,41.47,4700.0
2014-10-24 11:50:00,41.45,41.47,41.4,41.4,2700.0,41.45,41.47,41.4,41.4,2700.0
2014-10-24 11:55:00,41.37,41.4,41.35,41.4,13400.0,41.37,41.4,41.35,41.4,13400.0
2014-10-24 12:00:00,41.4,41.42,41.4,41.42,900.0,41.4,41.42,41.4,41.42,900.0
2014-10-24 12:05:00,41.45,41.45,41.34,41.36,4700.0,41.45,41.45,41.34,41.36,4700.0
2014-10-24 12:10:00,41.35,41.39,41.32,41.39,3400.0,41.35,41.39,41.32,41.39,3400.0
2014-10-24 12:15:00,41.41,41.47,41.36,41.37,9900.0,41.41,41.47,41.36,41.37,9900.0
2014-10-24 12:20:00,41.36,41.36,41.32,41.32,600.0,41.36,41.36,41.32,41.32,600.0
2014-10-24 12:25:00,41.33,41.34,41.26,41.28,16900.0,41.33,41.34,41.26,41.28,16900.0
2014-10-24 12:30:00,41.3,41.34,41.28,41.33,2400.0,41.3,41.34,41.28,41.33,2400.0
2014-10-24 12:35:00,41.36,41.37,41.33,41.33,4100.0,41.36,41.37,41.33,41.33,4100.0
2014-10-24 12:40:00,41.34,41.36,41.31,41.32,3000.0,41.34,41.36,41.31,41.32,3000.0
2014-10-24 12:45:00,41.32,41.38,41.32,41.38,1000.0,41.32,41.38,41.32,41.38,1000.0
2014-10-24 12:50:00,41.38,41.38,41.32,41.32,6900.0,41.38,41.38,41.32,41.32,6900.0
2014-10-24 12:55:00,41.33,41.38,41.33,41.38,5500.0,41.33,41.38,41.33,41.38,5500.0
2014-10-24 13:00:00,41.37,41.38,41.35,41.37,6200.0,41.37,41.38,41.35,41.37,6200.0
2014-10-24 13:05:00,41.38,41.38,41.38,41.38,1400.0,41.38,41.38,41.38,41.38,1400.0
2014-10-24 13:10:00,41.38,41.45,41.32,41.36,14200.0,41.38,41.45,41.32,41.36,14200.0
2014-10-24 13:15:00,41.36,41.37,41.36,41.37,800.0,41.36,41.37,41.36,41.37,800.0
2014-10-24 13:20:00,41.39,41.4,41.37,41.38,1500.0,41.39,41.4,41.37,41.38,1500.0
2014-10-24 13:25:00,41.38,41.44,41.37,41.37,4700.0,41.38,41.44,41.37,41.37,4700.0
2014-10-24 13:30:00,41.37,41.42,41.34,41.42,4000.0,41.37,41.42,41.34,41.42,4000.0
2014-10-24 13:35:00,41.43,41.49,41.43,41.49,4400.0,41.43,41.49,41.43,41.49,4400.0
2014-10-24 13:40:00,41.48,41.5,41.47,41.47,5100.0,41.48,41.5,41.47,41.47,5100.0
2014-10-24 13:45:00,41.48,41.49,41.45,41.45,2400.0,41.48,41.49,41.45,41.45,2400.0
2014-10-24 13:50:00,41.45,41.45,41.4,41.4,4400.0,41.45,41.45,41.4,41.4,4400.0
2014-10-24 13:55:00,41.38,41.39,41.35,41.36,1200.0,41.38,41.39,41.35,41.36,1200.0
2014-10-24 14:00:00,41.36,41.36,41.3,41.3,1800.0,41.36,41.36,41.3,41.3,1800.0
2014-10-24 14:05:00,41.31,41.36,41.3,41.36,4800.0,41.31,41.36,41.3,41.36,4800.0
2014-10-24 14:10:00,41.34,41.36,41.31,41.31,3200.0,41.34,41.36,41.31,41.31,3200.0
2014-10-24 14:15:00,41.3,41.31,41.24,41.24,24300.0,41.3,41.31,41.24,41.24,24300.0
2014-10-24 14:20:00,41.23,41.23,41.19,41.21,5700.0,41.23,41.23,41.19,41.21,5700.0
2014-10-24 14:25:00,41.22,41.31,41.22,41.29,66500.0,41.22,41.31,41.22,41.29,66500.0
2014-10-24 14:30:00,41.29,41.29,41.27,41.28,10600.0,41.29,41.29,41.27,41.28,10600.0
2014-10-24 14:35:00,41.29,41.39,41.28,41.39,16200.0,41.29,41.39,41.28,41.39,16200.0
2014-10-24 14:40:00,41.39,41.47,41.39,41.46,12100.0,41.39,41.47,41.39,41.46,12100.0
2014-10-24 14:45:00,41.46,41.47,41.44,41.45,7700.0,41.46,41.47,41.44,41.45,7700.0
2014-10-24 14:50:00,41.45,41.45,41.35,41.38,13500.0,41.45,41.45,41.35,41.38,13500.0
2014-10-24 14:55:00,41.37,41.38,41.34,41.38,4000.0,41.37,41.38,41.34,41.38,4000.0
2014-10-24 15:00:00,41.38,41.46,41.36,41.44,11000.0,41.38,41.46,41.36,41.44,11000.0
2014-10-24 15:05:00,41.43,41.43,41.39,41.41,9000.0,41.43,41.43,41.39,41.41,9000.0
2014-10-24 15:10:00,41.41,41.44,41.4,41.42,9400.0,41.41,41.44,41.4,41.42,9400.0
2014-10-24 15:15:00,41.41,41.43,41.38,41.38,8500.0,41.41,41.43,41.38,41.38,8500.0
2014-10-24 15:20:00,41.37,41.37,41.31,41.34,10400.0,41.37,41.37,41.31,41.34,10400.0
2014-10-24 15:25:00,41.34,41.35,41.32,41.32,8200.0,41.34,41.35,41.32,41.32,8200.0
2014-10-24 15:30:00,41.33,41.37,41.33,41.33,11400.0,41.33,41.37,41.33,41.33,11400.0
2014-10-24 15:35:00,41.35,41.39,41.35,41.38,8400.0,41.35,41.39,41.35,41.38,8400.0
2014-10-24 15:40:00,41.38,41.44,41.36,41.42,14100.0,41.38,41.44,41.36,41.42,14100.0
2014-10-24 15:45:00,41.42,41.48,41.38,41.47,18500.0,41.42,41.48,41.38,41.47,18500.0
2014-10-24 15:50:00,41.48,41.49,41.4,41.45,36100.0,41.48,41.49,41.4,41.45,36100.0
2014-10-24 15:55:00,41.45,41.46,41.4,41.41,43400.0,41.45,41.46,41.4,41.41,43400.0
2014-10-27 09:30:00,41.12,41.36,41.01,41.08,17700.0,41.12,41.36,41.01,41.08,17700.0
2014-10-27 09:35:00,41.18,41.24,40.94,41.06,8100.0,41.18,41.24,40.94,41.06,8100.0
2014-10-27 09:40:00,41.0,41.26,40.84,41.22,37700.0,41.0,41.26,40.84,41.22,37700.0
2014-10-27 09:45:00,41.25,41.25,40.87,40.88,17600.0,41.25,41.25,40.87,40.88,17600.0
2014-10-27 09:50:00,40.85,40.89,40.6,40.81,50900.0,40.85,40.89,40.6,40.81,50900.0
2014-10-27 09:55:00,40.81,40.83,40.65,40.73,8100.0,40.81,40.83,40.65,40.73,8100.0
2014-10-27 10:00:00,40.73,40.73,40.39,40.39,42300.0,40.73,40.73,40.39,40.39,42300.0
2014-10-27 10:05:00,40.45,40.62,40.37,40.57,7800.0,40.45,40.62,40.37,40.57,7800.0
2014-10-27 10:10:00,40.59,40.72,40.58,40.71,8500.0,40.59,40.72,40.58,40.71,8500.0
2014-10-27 10:15:00,40.72,40.92,40.66,40.89,20500.0,40.72,40.92,40.66,40.89,20500.0
2014-10-27 10:20:00,40.89,40.91,40.74,40.78,13300.0,40.89,40.91,40.74,40.78,13300.0
2014-10-27 10:25:00,40.78,40.78,40.63,40.67,4400.0,40.78,40.78,40.63,40.67,4400.0
2014-10-27 10:30:00,40.69,40.69,40.5,40.62,20000.0,40.69,40.69,40.5,40.62,20000.0
2014-10-27 10:35:00,40.59,40.6,40.5,40.51,4500.0,40.59,40.6,40.5,40.51,4500.0
2014-10-27 10:40:00,40.52,40.72,40.45,40.69,23300.0,40.52,40.72,40.45,40.69,23300.0
2014-10-27 10:45:00,40.72,40.74,40.58,40.59,8500.0,40.72,40.74,40.58,40.59,8500.0
2014-10-27 10:50:00,40.61,40.63,40.55,40.56,5800.0,40.61,40.63,40.55,40.56,5800.0
2014-10-27 10:55:00,40.57,40.68,40.55,40.68,12500.0,40.57,40.68,40.55,40.68,12500.0
2014-10-27 11:00:00,40.68,40.74,40.68,40.72,46000.0,40.68,40.74,40.68,40.72,46000.0
2014-10-27 11:05:00,40.74,40.82,40.69,40.82,13200.0,40.74,40.82,40.69,40.82,13200.0
2014-10-27 11:10:00,40.82,41.16,40.8,41.02,49900.0,40.82,41.16,40.8,41.02,49900.0
2014-10-27 11:15:00,41.02,41.1,41.0,41.02,7100.0,41.02,41.1,41.0,41.02,7100.0
2014-10-27 11:20:00,41.02,41.12,41.02,41.11,4500.0,41.02,41.12,41.02,41.11,4500.0
2014-10-27 11:25:00,41.12,41.2,41.12,41.19,17100.0,41.12,41.2,41.12,41.19,17100.0
2014-10-27 11:30:00,41.19,41.2,41.15,41.18,4500.0,41.19,41.2,41.15,41.18,4500.0
2014-10-27 11:35:00,41.18,41.2,41.16,41.16,4400.0,41.18,41.2,41.16,41.16,4400.0
2014-10-27 11:40:00,41.13,41.24,41.12,41.24,4300.0,41.13,41.24,41.12,41.24,4300.0
2014-10-27 11:45:00,41.23,41.23,41.15,41.18,4500.0,41.23,41.23,41.15,41.18,4500.0
2014-10-27 11:50:00,41.19,41.2,41.13,41.2,5100.0,41.19,41.2,41.13,41.2,5100.0
2014-10-27 11:55:00,41.21,41.29,41.18,41.26,4700.0,41.21,41.29,41.18,41.26,4700.0
2014-10-27 12:00:00,41.26,41.34,41.26,41.3,8600.0,41.26,41.34,41.26,41.3,8600.0
2014-10-27 12:05:00,41.3,41.36,41.3,41.33,10000.0,41.3,41.36,41.3,41.33,10000.0
2014-10-27 12:10:00,41.36,41.36,41.23,41.26,9800.0,41.36,41.36,41.23,41.26,9800.0
2014-10-27 12:15:00,41.28,41.34,41.28,41.3,5600.0,41.28,41.34,41.28,41.3,5600.0
2014-10-27 12:20:00,41.32,41.41,41.32,41.38,13900.0,41.32,41.41,41.32,41.38,13900.0
2014-10-27 12:25:00,41.38,41.43,41.28,41.28,8600.0,41.38,41.43,41.28,41.28,8600.0
2014-10-27 12:30:00,41.3,41.44,41.3,41.44,6200.0,41.3,41.44,41.3,41.44,6200.0
2014-10-27 12:35:00,41.46,41.51,41.45,41.5,5900.0,41.46,41.51,41.45,41.5,5900.0
2014-10-27 12:40:00,41.52,41.57,41.52,41.56,5400.0,41.52,41.57,41.52,41.56,5400.0
2014-10-27 12:45:00,41.57,41.63,41.53,41.56,8300.0,41.57,41.63,41.53,41.56,8300.0
2014-10-27 12:50:00,41.56,41.65,41.56,41.63,6800.0,41.56,41.65,41.56,41.63,6800.0
2014-10-27 12:55:00,41.63,41.67,41.63,41.65,4100.0,41.63,41.67,41.63,41.65,4100.0
2014-10-27 13:00:00,41.67,41.74,41.65,41.72,5800.0,41.67,41.74,41.65,41.72,5800.0
2014-10-27 13:05:00,41.73,41.75,41.62,41.67,7800.0,41.73,41.75,41.62,41.67,7800.0
2014-10-27 13:10:00,41.68,41.84,41.67,41.84,29100.0,41.68,41.84,41.67,41.84,29100.0
2014-10-27 13:15:00,41.81,41.82,41.67,41.7,3200.0,41.81,41.82,41.67,41.7,3200.0
2014-10-27 13:20:00,41.7,41.8,41.64,41.64,6000.0,41.7,41.8,41.64,41.64,6000.0
2014-10-27 13:25:00,41.63,41.63,41.51,41.54,13100.0,41.63,41.63,41.51,41.54,13100.0
2014-10-27 13:30:00,41.52,41.57,41.5,41.52,6900.0,41.52,41.57,41.5,41.52,6900.0
2014-10-27 13:35:00,41.45,41.48,41.42,41.42,2800.0,41.45,41.48,41.42,41.42,2800.0
2014-10-27 13:40:00,41.43,41.48,41.43,41.45,1900.0,41.43,41.48,41.43,41.45,1900.0
2014-10-27 13:45:00,41.43,41.46,41.41,41.45,3200.0,41.43,41.46,41.41,41.45,3200.0
2014-10-27 13:50:00,41.43,41.53,41.42,41.51,3100.0,41.43,41.53,41.42,41.51,3100.0
2014-10-27 13:55:00,41.5,41.54,41.49,41.53,2800.0,41.5,41.54,41.49,41.53,2800.0
2014-10-27 14:00:00,41.52,41.53,41.49,41.53,6900.0,41.52,41.53,41.49,41.53,6900.0
2014-10-27 14:05:00,41.52,41.52,41.5,41.52,4700.0,41.52,41.52,41.5,41.52,4700.0
2014-10-27 14:10:00,41.53,41.58,41.53,41.58,2500.0,41.53,41.58,41.53,41.58,2500.0
2014-10-27 14:15:00,41.59,41.65,41.59,41.65,1500.0,41.59,41.65,41.59,41.65,1500.0
2014-10-27 14:20:00,41.64,41.66,41.61,41.66,9900.0,41.64,41.66,41.61,41.66,9900.0
2014-10-27 14:25:00,41.65,41.69,41.65,41.68,4900.0,41.65,41.69,41.65,41.68,4900.0
2014-10-27 14:30:00,41.65,41.69,41.61,41.69,5900.0,41.65,41.69,41.61,41.69,5900.0
2014-10-27 14:35:00,41.69,41.76,41.67,41.72,5700.0,41.69,41.76,41.67,41.72,5700.0
2014-10-27 14:40:00,41.74,41.76,41.71,41.75,7600.0,41.74,41.76,41.71,41.75,7600.0
2014-10-27 14:45:00,41.75,41.75,41.73,41.73,6200.0,41.75,41.75,41.73,41.73,6200.0
2014-10-27 14:50:00,41.75,41.76,41.68,41.68,12000.0,41.75,41.76,41.68,41.68,12000.0
2014-10-27 14:55:00,41.67,41.68,41.63,41.64,9400.0,41.67,41.68,41.63,41.64,9400.0
2014-10-27 15:00:00,41.65,41.65,41.6,41.62,12900.0,41.65,41.65,41.6,41.62,12900.0
2014-10-27 15:05:00,41.61,41.62,41.54,41.54,11500.0,41.61,41.62,41.54,41.54,11500.0
2014-10-27 15:10:00,41.53,41.53,41.48,41.48,14300.0,41.53,41.53,41.48,41.48,14300.0
2014-10-27 15:15:00,41.48,41.53,41.47,41.52,18700.0,41.48,41.53,41.47,41.52,18700.0
2014-10-27 15:20:00,41.53,41.55,41.51,41.54,12000.0,41.53,41.55,41.51,41.54,12000.0
2014-10-27 15:25:00,41.55,41.56,41.41,41.41,19500.0,41.55,41.56,41.41,41.41,19500.0
2014-10-27 15:30:00,41.39,41.48,41.37,41.48,28100.0,41.39,41.48,41.37,41.48,28100.0
2014-10-27 15:35:00,41.48,41.51,41.47,41.49,19000.0,41.48,41.51,41.47,41.49,19000.0
2014-10-27 15:40:00,41.5,41.52,41.39,41.5,25200.0,41.5,41.52,41.39,41.5,25200.0
2014-10-27 15:45:00,41.5,41.56,41.48,41.56,22400.0,41.5,41.56,41.48,41.56,22400.0
2014-10-27 15:50:00,41.56,41.57,41.5,41.5,32900.0,41.56,41.57,41.5,41.5,32900.0
2014-10-27 15:55:00,41.51,41.51,41.48,41.5,64800.0,41.51,41.51,41.48,41.5,64800.0
2014-10-28 09:30:00,41.5,41.53,41.25,41.26,23300.0,41.5,41.53,41.25,41.26,23300.0
2014-10-28 09:35:00,41.26,41.33,40.93,41.19,22700.0,41.26,41.33,40.93,41.19,22700.0
2014-10-28 09:40:00,41.19,41.26,41.15,41.26,12700.0,41.19,41.26,41.15,41.26,12700.0
2014-10-28 09:45:00,41.26,41.26,41.06,41.16,13300.0,41.26,41.26,41.06,41.16,13300.0
2014-10-28 09:50:00,41.09,41.3,41.09,41.2,9000.0,41.09,41.3,41.09,41.2,9000.0
2014-10-28 09:55:00,41.14,41.2,40.92,40.93,9600.0,41.14,41.2,40.92,40.93,9600.0
2014-10-28 10:00:00,40.92,41.1,40.92,41.03,18400.0,40.92,41.1,40.92,41.03,18400.0
2014-10-28 10:05:00,41.06,41.14,40.93,40.95,7000.0,41.06,41.14,40.93,40.95,7000.0
2014-10-28 10:10:00,40.95,41.04,40.92,41.02,9800.0,40.95,41.04,40.92,41.02,9800.0
2014-10-28 10:15:00,40.98,40.99,40.91,40.94,9900.0,40.98,40.99,40.91,40.94,9900.0
2014-10-28 10:20:00,40.95,40.98,40.75,40.83,37100.0,40.95,40.98,40.75,40.83,37100.0
2014-10-28 10:25:00,40.83,41.06,40.83,40.99,19100.0,40.83,41.06,40.83,40.99,19100.0
2014-10-28 10:30:00,40.99,41.2,40.98,41.19,14100.0,40.99,41.2,40.98,41.19,14100.0
2014-10-28 10:35:00,41.19,41.29,41.19,41.19,9800.0,41.19,41.29,41.19,41.19,9800.0
2014-10-28 10:40:00,41.19,41.19,41.07,41.12,14300.0,41.19,41.19,41.07,41.12,14300.0
2014-10-28 10:45:00,41.12,41.15,41.08,41.1,11400.0,41.12,41.15,41.08,41.1,11400.0
2014-10-28 10:50:00,41.07,41.07,40.98,41.01,14000.0,41.07,41.07,40.98,41.01,14000.0
2014-10-28 10:55:00,40.99,41.12,40.99,41.12,15200.0,40.99,41.12,40.99,41.12,15200.0
2014-10-28 11:00:00,41.12,41.25,41.11,41.22,9500.0,41.12,41.25,41.11,41.22,9500.0
2014-10-28 11:05:00,41.22,41.27,41.19,41.2,15600.0,41.22,41.27,41.19,41.2,15600.0
2014-10-28 11:10:00,41.19,41.2,41.09,41.09,19900.0,41.19,41.2,41.09,41.09,19900.0
2014-10-28 11:15:00,41.09,41.13,41.08,41.13,13200.0,41.09,41.13,41.08,41.13,13200.0
2014-10-28 11:20:00,41.11,41.12,41.08,41.09,21000.0,41.11,41.12,41.08,41.09,21000.0
2014-10-28 11:25:00,41.08,41.14,41.08,41.12,8400.0,41.08,41.14,41.08,41.12,8400.0
2014-10-28 11:30:00,41.13,41.15,41.1,41.11,15200.0,41.13,41.15,41.1,41.11,15200.0
2014-10-28 11:35:00,41.1,41.24,41.1,41.2,17700.0,41.1,41.24,41.1,41.2,17700.0
2014-10-28 11:40:00,41.21,41.21,41.15,41.15,11300.0,41.21,41.21,41.15,41.15,11300.0
2014-10-28 11:45:00,41.15,41.15,41.07,41.09,10500.0,41.15,41.15,41.07,41.09,10500.0
2014-10-28 11:50:00,41.08,41.09,40.92,40.92,14200.0,41.08,41.09,40.92,40.92,14200.0
2014-10-28 11:55:00,40.93,40.96,40.91,40.95,15700.0,40.93,40.96,40.91,40.95,15700.0
2014-10-28 12:00:00,40.92,41.14,40.92,41.14,6200.0,40.92,41.14,40.92,41.14,6200.0
2014-10-28 12:05:00,41.13,41.18,41.13,41.17,7200.0,41.13,41.18,41.13,41.17,7200.0
2014-10-28 12:10:00,41.16,41.19,41.05,41.06,8800.0,41.16,41.19,41.05,41.06,8800.0
2014-10-28 12:15:00,41.05,41.2,41.02,41.2,8400.0,41.05,41.2,41.02,41.2,8400.0
2014-10-28 12:20:00,41.18,41.18,41.07,41.08,4400.0,41.18,41.18,41.07,41.08,4400.0
2014-10-28 12:25:00,41.11,41.14,41.11,41.12,2200.0,41.11,41.14,41.11,41.12,2200.0
2014-10-28 12:30:00,41.12,41.21,41.12,41.19,3500.0,41.12,41.21,41.12,41.19,3500.0
2014-10-28 12:35:00,41.2,41.22,41.19,41.21,8200.0,41.2,41.22,41.19,41.21,8200.0
2014-10-28 12:40:00,41.19,41.22,41.19,41.2,5500.0,41.19,41.22,41.19,41.2,5500.0
2014-10-28 12:45:00,41.2,41.2,41.18,41.2,3200.0,41.2,41.2,41.18,41.2,3200.0
2014-10-28 12:50:00,41.2,41.23,41.19,41.2,6000.0,41.2,41.23,41.19,41.2,6000.0
2014-10-28 12:55:00,41.2,41.2,41.13,41.13,3700.0,41.2,41.2,41.13,41.13,3700.0
2014-10-28 13:00:00,41.17,41.22,41.17,41.22,4400.0,41.17,41.22,41.17,41.22,4400.0
2014-10-28 13:05:00,41.23,41.26,41.2,41.2,3900.0,41.23,41.26,41.2,41.2,3900.0
2014-10-28 13:10:00,41.18,41.24,41.18,41.23,8400.0,41.18,41.24,41.18,41.23,8400.0
2014-10-28 13:15:00,41.24,41.33,41.24,41.31,9400.0,41.24,41.33,41.24,41.31,9400.0
2014-10-28 13:20:00,41.32,41.36,41.28,41.29,7400.0,41.32,41.36,41.28,41.29,7400.0
2014-10-28 13:25:00,41.31,41.31,41.25,41.26,4400.0,41.31,41.31,41.25,41.26,4400.0
2014-10-28 13:30:00,41.26,41.29,41.25,41.25,4300.0,41.26,41.29,41.25,41.25,4300.0
2014-10-28 13:35:00,41.26,41.39,41.26,41.39,15100.0,41.26,41.39,41.26,41.39,15100.0
2014-10-28 13:40:00,41.4,41.5,41.4,41.5,14300.0,41.4,41.5,41.4,41.5,14300.0
2014-10-28 13:45:00,41.49,41.5,41.48,41.49,7000.0,41.49,41.5,41.48,41.49,7000.0
2014-10-28 13:50:00,41.49,41.53,41.48,41.53,12600.0,41.49,41.53,41.48,41.53,12600.0
2014-10-28 13:55:00,41.53,41.58,41.53,41.55,10300.0,41.53,41.58,41.53,41.55,10300.0
2014-10-28 14:00:00,41.56,41.58,41.53,41.53,21600.0,41.56,41.58,41.53,41.53,21600.0
2014-10-28 14:05:00,41.54,41.55,41.53,41.54,6300.0,41.54,41.55,41.53,41.54,6300.0
2014-10-28 14:10:00,41.55,41.58,41.55,41.58,6100.0,41.55,41.58,41.55,41.58,6100.0
2014-10-28 14:15:00,41.59,41.6,41.54,41.54,8000.0,41.59,41.6,41.54,41.54,8000.0
2014-10-28 14:20:00,41.54,41.57,41.54,41.56,19900.0,41.54,41.57,41.54,41.56,19900.0
2014-10-28 14:25:00,41.55,41.56,41.53,41.56,13600.0,41.55,41.56,41.53,41.56,13600.0
2014-10-28 14:30:00,41.56,41.56,41.53,41.55,11600.0,41.56,41.56,41.53,41.55,11600.0
2014-10-28 14:35:00,41.56,41.57,41.55,41.57,14000.0,41.56,41.57,41.55,41.57,14000.0
2014-10-28 14:40:00,41.58,41.65,41.57,41.65,12500.0,41.58,41.65,41.57,41.65,12500.0
2014-10-28 14:45:00,41.67,41.67,41.59,41.61,12300.0,41.67,41.67,41.59,41.61,12300.0
2014-10-28 14:50:00,41.61,41.62,41.58,41.62,5600.0,41.61,41.62,41.58,41.62,5600.0
2014-10-28 14:55:00,41.63,41.72,41.63,41.71,35900.0,41.63,41.72,41.63,41.71,35900.0
2014-10-28 15:00:00,41.71,41.77,41.66,41.72,18900.0,41.71,41.77,41.66,41.72,18900.0
2014-10-28 15:05:00,41.73,41.74,41.7,41.7,10000.0,41.73,41.74,41.7,41.7,10000.0
2014-10-28 15:10:00,41.69,41.72,41.69,41.71,9700.0,41.69,41.72,41.69,41.71,9700.0
2014-10-28 15:15:00,41.71,41.72,41.68,41.68,10000.0,41.71,41.72,41.68,41.68,10000.0
2014-10-28 15:20:00,41.68,41.69,41.62,41.69,10300.0,41.68,41.69,41.62,41.69,10300.0
2014-10-28 15:25:00,41.67,41.7,41.67,41.7,24100.0,41.67,41.7,41.67,41.7,24100.0
2014-10-28 15:30:00,41.66,41.73,41.66,41.69,27600.0,41.66,41.73,41.66,41.69,27600.0
2014-10-28 15:35:00,41.69,41.71,41.64,41.71,27600.0,41.69,41.71,41.64,41.71,27600.0
2014-10-28 15:40:00,41.71,41.71,41.66,41.69,24800.0,41.71,41.71,41.66,41.69,24800.0
2014-10-28 15:45:00,41.69,41.7,41.67,41.68,25500.0,41.69,41.7,41.67,41.68,25500.0
2014-10-28 15:50:00,41.68,41.7,41.68,41.7,32500.0,41.68,41.7,41.68,41.7,32500.0
2014-10-28 15:55:00,41.7,41.74,41.68,41.72,41800.0,41.7,41.74,41.68,41.72,41800.0
2014-10-29 09:30:00,41.5,41.65,41.5,41.5,19800.0,41.5,41.65,41.5,41.5,19800.0
2014-10-29 09:35:00,41.51,41.52,41.15,41.41,13200.0,41.51,41.52,41.15,41.41,13200.0
2014-10-29 09:40:00,41.46,41.62,41.46,41.5,10900.0,41.46,41.62,41.46,41.5,10900.0
2014-10-29 09:45:00,41.5,41.55,41.46,41.55,12500.0,41.5,41.55,41.46,41.55,12500.0
2014-10-29 09:50:00,41.58,41.64,41.53,41.55,3400.0,41.58,41.64,41.53,41.55,3400.0
2014-10-29 09:55:00,41.57,41.68,41.52,41.61,19700.0,41.57,41.68,41.52,41.61,19700.0
2014-10-29 10:00:00,41.6,41.6,41.38,41.39,18000.0,41.6,41.6,41.38,41.39,18000.0
2014-10-29 10:05:00,41.42,41.42,41.2,41.2,17900.0,41.42,41.42,41.2,41.2,17900.0
2014-10-29 10:10:00,41.2,41.21,41.01,41.02,29100.0,41.2,41.21,41.01,41.02,29100.0
2014-10-29 10:15:00,41.0,41.04,40.85,40.85,28600.0,41.0,41.04,40.85,40.85,28600.0
2014-10-29 10:20:00,40.85,40.88,40.77,40.77,23000.0,40.85,40.88,40.77,40.77,23000.0
2014-10-29 10:25:00,40.77,40.96,40.75,40.96,16500.0,40.77,40.96,40.75,40.96,16500.0
2014-10-29 10:30:00,40.93,41.01,40.92,40.94,8000.0,40.93,41.01,40.92,40.94,8000.0
2014-10-29 10:35:00,40.95,40.98,40.86,40.88,19100.0,40.95,40.98,40.86,40.88,19100.0
2014-10-29 10:40:00,40.88,40.97,40.86,40.97,4700.0,40.88,40.97,40.86,40.97,4700.0
2014-10-29 10:45:00,40.98,41.02,40.96,40.96,7200.0,40.98,41.02,40.96,40.96,7200.0
2014-10-29 10:50:00,40.96,40.99,40.91,40.91,5000.0,40.96,40.99,40.91,40.91,5000.0
2014-10-29 10:55:00,40.91,40.99,40.91,40.95,8900.0,40.91,40.99,40.91,40.95,8900.0
2014-10-29 11:00:00,40.99,41.1,40.99,41.1,6300.0,40.99,41.1,40.99,41.1,6300.0
2014-10-29 11:05:00,41.08,41.18,41.07,41.17,4600.0,41.08,41.18,41.07,41.17,4600.0
2014-10-29 11:10:00,41.19,41.22,41.17,41.2,7400.0,41.19,41.22,41.17,41.2,7400.0
2014-10-29 11:15:00,41.22,41.23,41.14,41.16,10200.0,41.22,41.23,41.14,41.16,10200.0
2014-10-29 11:20:00,41.14,41.2,41.14,41.17,3900.0,41.14,41.2,41.14,41.17,3900.0
2014-10-29 11:25:00,41.18,41.25,41.15,41.24,5600.0,41.18,41.25,41.15,41.24,5600.0
2014-10-29 11:30:00,41.23,41.23,41.0,41.0,3700.0,41.23,41.23,41.0,41.0,3700.0
2014-10-29 11:35:00,40.99,41.0,40.93,40.98,8500.0,40.99,41.0,40.93,40.98,8500.0
2014-10-29 11:40:00,40.98,41.03,40.95,41.0,5100.0,40.98,41.03,40.95,41.0,5100.0
2014-10-29 11:45:00,41.04,41.04,41.04,41.04,300.0,41.04,41.04,41.04,41.04,300.0
2014-10-29 11:50:00,41.0,41.05,40.95,41.01,4300.0,41.0,41.05,40.95,41.01,4300.0
2014-10-29 11:55:00,41.03,41.03,41.02,41.02,1100.0,41.03,41.03,41.02,41.02,1100.0
2014-10-29 12:00:00,41.02,41.05,40.97,40.98,6500.0,41.02,41.05,40.97,40.98,6500.0
2014-10-29 12:05:00,40.97,40.99,40.95,40.97,9300.0,40.97,40.99,40.95,40.97,9300.0
2014-10-29 12:10:00,40.98,41.01,40.98,40.99,500.0,40.98,41.01,40.98,40.99,500.0
2014-10-29 12:15:00,41.03,41.03,41.0,41.01,1900.0,41.03,41.03,41.0,41.01,1900.0
2014-10-29 12:20:00,41.01,41.03,41.0,41.0,3000.0,41.01,41.03,41.0,41.0,3000.0
2014-10-29 12:25:00,41.0,41.0,40.88,40.9,10700.0,41.0,41.0,40.88,40.9,10700.0
2014-10-29 12:30:00,40.91,40.94,40.89,40.93,27500.0,40.91,40.94,40.89,40.93,27500.0
2014-10-29 12:35:00,40.93,40.95,40.85,40.85,10100.0,40.93,40.95,40.85,40.85,10100.0
2014-10-29 12:40:00,40.88,40.9,40.78,40.81,18700.0,40.88,40.9,40.78,40.81,18700.0
2014-10-29 12:45:00,40.81,40.88,40.8,40.87,3000.0,40.81,40.88,40.8,40.87,3000.0
2014-10-29 12:50:00,40.86,41.0,40.85,41.0,8100.0,40.86,41.0,40.85,41.0,8100.0
2014-10-29 12:55:00,40.99,41.02,40.96,40.97,8200.0,40.99,41.02,40.96,40.97,8200.0
2014-10-29 13:00:00,40.95,41.0,40.9,40.98,7600.0,40.95,41.0,40.9,40.98,7600.0
2014-10-29 13:05:00,40.98,41.0,40.97,40.99,3000.0,40.98,41.0,40.97,40.99,3000.0
2014-10-29 13:10:00,40.99,41.05,40.99,41.02,4700.0,40.99,41.05,40.99,41.02,4700.0
2014-10-29 13:15:00,41.03,41.03,40.93,40.93,3100.0,41.03,41.03,40.93,40.93,3100.0
2014-10-29 13:20:00,40.94,40.94,40.84,40.86,17700.0,40.94,40.94,40.84,40.86,17700.0
2014-10-29 13:25:00,40.85,40.91,40.85,40.9,9000.0,40.85,40.91,40.85,40.9,9000.0
2014-10-29 13:30:00,40.9,40.9,40.88,40.88,4900.0,40.9,40.9,40.88,40.88,4900.0
2014-10-29 13:35:00,40.89,40.91,40.87,40.87,6000.0,40.89,40.91,40.87,40.87,6000.0
2014-10-29 13:40:00,40.87,40.94,40.87,40.94,4000.0,40.87,40.94,40.87,40.94,4000.0
2014-10-29 13:45:00,40.91,41.02,40.91,41.02,7800.0,40.91,41.02,40.91,41.02,7800.0
2014-10-29 13:50:00,41.01,41.04,41.0,41.03,11200.0,41.01,41.04,41.0,41.03,11200.0
2014-10-29 13:55:00,41.03,41.09,41.03,41.09,19000.0,41.03,41.09,41.03,41.09,19000.0
2014-10-29 14:00:00,41.09,41.11,40.96,40.96,22100.0,41.09,41.11,40.96,40.96,22100.0
2014-10-29 14:05:00,40.95,41.0,40.91,41.0,9600.0,40.95,41.0,40.91,41.0,9600.0
2014-10-29 14:10:00,41.01,41.05,40.94,40.94,7700.0,41.01,41.05,40.94,40.94,7700.0
2014-10-29 14:15:00,40.94,41.01,40.86,40.95,18900.0,40.94,41.01,40.86,40.95,18900.0
2014-10-29 14:20:00,40.96,41.04,40.92,41.0,3800.0,40.96,41.04,40.92,41.0,3800.0
2014-10-29 14:25:00,41.07,41.16,41.05,41.16,5400.0,41.07,41.16,41.05,41.16,5400.0
2014-10-29 14:30:00,41.18,41.2,40.98,41.11,9800.0,41.18,41.2,40.98,41.11,9800.0
2014-10-29 14:35:00,41.11,41.18,41.08,41.08,4400.0,41.11,41.18,41.08,41.08,4400.0
2014-10-29 14:40:00,41.07,41.1,41.05,41.06,4200.0,41.07,41.1,41.05,41.06,4200.0
2014-10-29 14:45:00,41.06,41.06,40.94,40.96,13900.0,41.06,41.06,40.94,40.96,13900.0
2014-10-29 14:50:00,40.96,40.98,40.89,40.94,15000.0,40.96,40.98,40.89,40.94,15000.0
2014-10-29 14:55:00,40.94,41.05,40.91,41.04,6000.0,40.94,41.05,40.91,41.04,6000.0
2014-10-29 15:00:00,41.04,41.04,40.94,40.94,10700.0,41.04,41.04,40.94,40.94,10700.0
2014-10-29 15:05:00,40.94,40.99,40.85,40.88,25800.0,40.94,40.99,40.85,40.88,25800.0
2014-10-29 15:10:00,40.87,40.9,40.8,40.89,41600.0,40.87,40.9,40.8,40.89,41600.0
2014-10-29 15:15:00,40.89,40.98,40.8,40.98,20500.0,40.89,40.98,40.8,40.98,20500.0
2014-10-29 15:20:00,40.97,41.02,40.96,40.98,19300.0,40.97,41.02,40.96,40.98,19300.0
2014-10-29 15:25:00,40.97,41.02,40.96,41.01,6400.0,40.97,41.02,40.96,41.01,6400.0
2014-10-29 15:30:00,41.02,41.06,40.98,40.98,17900.0,41.02,41.06,40.98,40.98,17900.0
2014-10-29 15:35:00,40.99,41.04,40.89,41.02,37900.0,40.99,41.04,40.89,41.02,37900.0
2014-10-29 15:40:00,41.0,41.05,40.98,41.05,24100.0,41.0,41.05,40.98,41.05,24100.0
2014-10-29 15:45:00,41.03,41.04,40.99,41.0,24000.0,41.03,41.04,40.99,41.0,24000.0
2014-10-29 15:50:00,41.02,41.13,41.02,41.1,54800.0,41.02,41.13,41.02,41.1,54800.0
2014-10-29 15:55:00,41.1,41.19,41.1,41.19,102900.0,41.1,41.19,41.1,41.19,102900.0
2014-10-30 09:30:00,40.56,41.05,40.48,41.05,21400.0,40.56,41.05,40.48,41.05,21400.0
2014-10-30 09:35:00,41.16,41.5,41.16,41.4,11700.0,41.16,41.5,41.16,41.4,11700.0
2014-10-30 09:40:00,41.34,41.4,41.08,41.4,17900.0,41.34,41.4,41.08,41.4,17900.0
2014-10-30 09:45:00,41.37,41.44,41.16,41.3,9900.0,41.37,41.44,41.16,41.3,9900.0
2014-10-30 09:50:00,41.29,41.79,41.28,41.78,19800.0,41.29,41.79,41.28,41.78,19800.0
2014-10-30 09:55:00,41.78,41.79,41.62,41.64,16600.0,41.78,41.79,41.62,41.64,16600.0
2014-10-30 10:00:00,41.66,41.66,41.48,41.53,17200.0,41.66,41.66,41.48,41.53,17200.0
2014-10-30 10:05:00,41.56,41.56,41.31,41.31,5600.0,41.56,41.56,41.31,41.31,5600.0
2014-10-30 10:10:00,41.31,41.31,41.21,41.28,6000.0,41.31,41.31,41.21,41.28,6000.0
2014-10-30 10:15:00,41.26,41.44,41.2,41.37,13000.0,41.26,41.44,41.2,41.37,13000.0
2014-10-30 10:20:00,41.39,41.65,41.37,41.62,29400.0,41.39,41.65,41.37,41.62,29400.0
2014-10-30 10:25:00,41.62,41.7,41.62,41.7,4900.0,41.62,41.7,41.62,41.7,4900.0
2014-10-30 10:30:00,41.7,41.72,41.53,41.6,9400.0,41.7,41.72,41.53,41.6,9400.0
2014-10-30 10:35:00,41.61,41.61,41.47,41.47,5000.0,41.61,41.61,41.47,41.47,5000.0
2014-10-30 10:40:00,41.44,41.46,41.43,41.45,3500.0,41.44,41.46,41.43,41.45,3500.0
2014-10-30 10:45:00,41.48,41.6,41.44,41.44,17600.0,41.48,41.6,41.44,41.44,17600.0
2014-10-30 10:50:00,41.44,41.46,41.32,41.32,14600.0,41.44,41.46,41.32,41.32,14600.0
2014-10-30 10:55:00,41.31,41.33,41.24,41.33,9100.0,41.31,41.33,41.24,41.33,9100.0
2014-10-30 11:00:00,41.29,41.4,41.29,41.3,5000.0,41.29,41.4,41.29,41.3,5000.0
2014-10-30 11:05:00,41.31,41.36,41.22,41.25,14900.0,41.31,41.36,41.22,41.25,14900.0
2014-10-30 11:10:00,41.23,41.28,41.22,41.26,8000.0,41.23,41.28,41.22,41.26,8000.0
2014-10-30 11:15:00,41.28,41.33,41.27,41.27,5300.0,41.28,41.33,41.27,41.27,5300.0
2014-10-30 11:20:00,41.28,41.29,41.19,41.19,4200.0,41.28,41.29,41.19,41.19,4200.0
2014-10-30 11:25:00,41.2,41.2,41.11,41.2,9100.0,41.2,41.2,41.11,41.2,9100.0
2014-10-30 11:30:00,41.2,41.28,41.2,41.28,7200.0,41.2,41.28,41.2,41.28,7200.0
2014-10-30 11:35:00,41.29,41.31,41.22,41.27,11300.0,41.29,41.31,41.22,41.27,11300.0
2014-10-30 11:40:00,41.27,41.3,41.19,41.25,14300.0,41.27,41.3,41.19,41.25,14300.0
2014-10-30 11:45:00,41.26,41.36,41.26,41.3,4600.0,41.26,41.36,41.26,41.3,4600.0
2014-10-30 11:50:00,41.3,41.37,41.25,41.37,4700.0,41.3,41.37,41.25,41.37,4700.0
2014-10-30 11:55:00,41.35,41.41,41.32,41.37,8900.0,41.35,41.41,41.32,41.37,8900.0
2014-10-30 12:00:00,41.35,41.37,41.27,41.27,3100.0,41.35,41.37,41.27,41.27,3100.0
2014-10-30 12:05:00,41.27,41.39,41.27,41.35,5500.0,41.27,41.39,41.27,41.35,5500.0
2014-10-30 12:10:00,41.4,41.48,41.4,41.45,5200.0,41.4,41.48,41.4,41.45,5200.0
2014-10-30 12:15:00,41.48,41.48,41.35,41.35,4600.0,41.48,41.48,41.35,41.35,4600.0
2014-10-30 12:20:00,41.35,41.46,41.35,41.37,7900.0,41.35,41.46,41.35,41.37,7900.0
2014-10-30 12:25:00,41.39,41.48,41.36,41.38,11000.0,41.39,41.48,41.36,41.38,11000.0
2014-10-30 12:30:00,41.38,41.4,41.33,41.4,8900.0,41.38,41.4,41.33,41.4,8900.0
2014-10-30 12:35:00,41.42,41.42,41.36,41.37,4200.0,41.42,41.42,41.36,41.37,4200.0
2014-10-30 12:40:00,41.36,41.45,41.3,41.38,10300.0,41.36,41.45,41.3,41.38,10300.0
2014-10-30 12:45:00,41.41,41.47,41.41,41.45,2800.0,41.41,41.47,41.41,41.45,2800.0
2014-10-30 12:50:00,41.43,41.49,41.41,41.45,9100.0,41.43,41.49,41.41,41.45,9100.0
2014-10-30 12:55:00,41.44,41.45,41.41,41.41,3300.0,41.44,41.45,41.41,41.41,3300.0
2014-10-30 13:00:00,41.41,41.49,41.4,41.48,5200.0,41.41,41.49,41.4,41.48,5200.0
2014-10-30 13:05:00,41.5,41.5,41.47,41.47,1200.0,41.5,41.5,41.47,41.47,1200.0
2014-10-30 13:10:00,41.47,41.57,41.46,41.57,4300.0,41.47,41.57,41.46,41.57,4300.0
2014-10-30 13:15:00,41.57,41.63,41.57,41.59,7100.0,41.57,41.63,41.57,41.59,7100.0
2014-10-30 13:20:00,41.64,41.67,41.64,41.65,2900.0,41.64,41.67,41.64,41.65,2900.0
2014-10-30 13:25:00,41.66,41.67,41.57,41.6,3800.0,41.66,41.67,41.57,41.6,3800.0
2014-10-30 13:30:00,41.63,41.67,41.62,41.62,9000.0,41.63,41.67,41.62,41.62,9000.0
2014-10-30 13:35:00,41.62,41.64,41.56,41.63,9700.0,41.62,41.64,41.56,41.63,9700.0
2014-10-30 13:40:00,41.62,41.62,41.58,41.59,1700.0,41.62,41.62,41.58,41.59,1700.0
2014-10-30 13:45:00,41.6,41.7,41.59,41.68,7800.0,41.6,41.7,41.59,41.68,7800.0
2014-10-30 13:50:00,41.68,41.73,41.6,41.72,37100.0,41.68,41.73,41.6,41.72,37100.0
2014-10-30 13:55:00,41.72,41.78,41.68,41.78,20000.0,41.72,41.78,41.68,41.78,20000.0
2014-10-30 14:00:00,41.77,41.8,41.7,41.73,14300.0,41.77,41.8,41.7,41.73,14300.0
2014-10-30 14:05:00,41.7,41.75,41.7,41.73,3600.0,41.7,41.75,41.7,41.73,3600.0
2014-10-30 14:10:00,41.73,41.86,41.73,41.85,20900.0,41.73,41.86,41.73,41.85,20900.0
2014-10-30 14:15:00,41.85,41.93,41.84,41.9,19000.0,41.85,41.93,41.84,41.9,19000.0
2014-10-30 14:20:00,41.9,42.06,41.9,42.01,43300.0,41.9,42.06,41.9,42.01,43300.0
2014-10-30 14:25:00,42.01,42.02,41.98,42.01,11700.0,42.01,42.02,41.98,42.01,11700.0
2014-10-30 14:30:00,42.01,42.01,41.92,42.0,11300.0,42.01,42.01,41.92,42.0,11300.0
2014-10-30 14:35:00,41.97,42.0,41.86,41.91,8500.0,41.97,42.0,41.86,41.91,8500.0
2014-10-30 14:40:00,41.9,41.95,41.8,41.84,12400.0,41.9,41.95,41.8,41.84,12400.0
2014-10-30 14:45:00,41.85,41.87,41.76,41.76,6400.0,41.85,41.87,41.76,41.76,6400.0
2014-10-30 14:50:00,41.74,41.75,41.7,41.74,6100.0,41.74,41.75,41.7,41.74,6100.0
2014-10-30 14:55:00,41.73,41.73,41.62,41.67,8400.0,41.73,41.73,41.62,41.67,8400.0
2014-10-30 15:00:00,41.67,41.73,41.66,41.69,5900.0,41.67,41.73,41.66,41.69,5900.0
2014-10-30 15:05:00,41.69,41.69,41.65,41.68,9800.0,41.69,41.69,41.65,41.68,9800.0
2014-10-30 15:10:00,41.68,41.7,41.65,41.65,11500.0,41.68,41.7,41.65,41.65,11500.0
2014-10-30 15:15:00,41.66,41.66,41.53,41.54,11400.0,41.66,41.66,41.53,41.54,11400.0
2014-10-30 15:20:00,41.53,41.55,41.52,41.55,9500.0,41.53,41.55,41.52,41.55,9500.0
2014-10-30 15:25:00,41.54,41.54,41.46,41.46,9800.0,41.54,41.54,41.46,41.46,9800.0
2014-10-30 15:30:00,41.46,41.51,41.46,41.51,13100.0,41.46,41.51,41.46,41.51,13100.0
2014-10-30 15:35:00,41.52,41.56,41.52,41.55,9500.0,41.52,41.56,41.52,41.55,9500.0
2014-10-30 15:40:00,41.55,41.63,41.53,41.61,35200.0,41.55,41.63,41.53,41.61,35200.0
2014-10-30 15:45:00,41.62,41.72,41.62,41.66,33800.0,41.62,41.72,41.62,41.66,33800.0
2014-10-30 15:50:00,41.67,41.75,41.66,41.73,55200.0,41.67,41.75,41.66,41.73,55200.0
2014-10-30 15:55:00,41.72,41.73,41.66,41.69,59900.0,41.72,41.73,41.66,41.69,59900.0
2014-10-31 09:30:00,42.13,42.15,41.91,42.05,15300.0,42.13,42.15,41.91,42.05,15300.0
2014-10-31 09:35:00,42.06,42.21,41.96,41.96,34700.0,42.06,42.21,41.96,41.96,34700.0
2014-10-31 09:40:00,41.94,42.13,41.81,42.12,12000.0,41.94,42.13,41.81,42.12,12000.0
2014-10-31 09:45:00,42.13,42.17,42.0,42.17,7800.0,42.13,42.17,42.0,42.17,7800.0
2014-10-31 09:50:00,42.18,42.19,42.06,42.19,19500.0,42.18,42.19,42.06,42.19,19500.0
2014-10-31 09:55:00,42.2,42.24,42.19,42.24,11100.0,42.2,42.24,42.19,42.24,11100.0
2014-10-31 10:00:00,42.23,42.23,42.01,42.06,27100.0,42.23,42.23,42.01,42.06,27100.0
2014-10-31 10:05:00,42.06,42.1,41.92,41.95,4300.0,42.06,42.1,41.92,41.95,4300.0
2014-10-31 10:10:00,41.91,41.97,41.9,41.93,13400.0,41.91,41.97,41.9,41.93,13400.0
2014-10-31 10:15:00,41.92,42.0,41.89,41.96,17500.0,41.92,42.0,41.89,41.96,17500.0
2014-10-31 10:20:00,41.98,42.0,41.89,41.94,12400.0,41.98,42.0,41.89,41.94,12400.0
2014-10-31 10:25:00,41.98,42.0,41.94,42.0,24100.0,41.98,42.0,41.94,42.0,24100.0
2014-10-31 10:30:00,41.99,42.0,41.92,41.92,12400.0,41.99,42.0,41.92,41.92,12400.0
2014-10-31 10:35:00,41.9,41.9,41.79,41.79,6600.0,41.9,41.9,41.79,41.79,6600.0
2014-10-31 10:40:00,41.78,41.81,41.72,41.79,8200.0,41.78,41.81,41.72,41.79,8200.0
2014-10-31 10:45:00,41.79,41.82,41.73,41.73,4600.0,41.79,41.82,41.73,41.73,4600.0
2014-10-31 10:50:00,41.73,41.8,41.68,41.76,11900.0,41.73,41.8,41.68,41.76,11900.0
2014-10-31 10:55:00,41.77,41.8,41.75,41.77,5200.0,41.77,41.8,41.75,41.77,5200.0
2014-10-31 11:00:00,41.77,41.81,41.74,41.79,7200.0,41.77,41.81,41.74,41.79,7200.0
2014-10-31 11:05:00,41.8,41.92,41.8,41.85,6700.0,41.8,41.92,41.8,41.85,6700.0
2014-10-31 11:10:00,41.85,41.88,41.77,41.8,19800.0,41.85,41.88,41.77,41.8,19800.0
2014-10-31 11:15:00,41.78,41.85,41.78,41.82,7100.0,41.78,41.85,41.78,41.82,7100.0
2014-10-31 11:20:00,41.8,41.86,41.78,41.84,6500.0,41.8,41.86,41.78,41.84,6500.0
2014-10-31 11:25:00,41.83,41.9,41.83,41.88,9800.0,41.83,41.9,41.83,41.88,9800.0
2014-10-31 11:30:00,41.88,41.89,41.76,41.79,7000.0,41.88,41.89,41.76,41.79,7000.0
2014-10-31 11:35:00,41.78,41.78,41.56,41.61,37500.0,41.78,41.78,41.56,41.61,37500.0
2014-10-31 11:40:00,41.6,41.62,41.54,41.57,5300.0,41.6,41.62,41.54,41.57,5300.0
2014-10-31 11:45:00,41.57,41.57,41.51,41.53,5800.0,41.57,41.57,41.51,41.53,5800.0
2014-10-31 11:50:00,41.54,41.58,41.51,41.53,13500.0,41.54,41.58,41.51,41.53,13500.0
2014-10-31 11:55:00,41.52,41.62,41.52,41.59,6700.0,41.52,41.62,41.52,41.59,6700.0
2014-10-31 12:00:00,41.59,41.62,41.51,41.51,25700.0,41.59,41.62,41.51,41.51,25700.0
2014-10-31 12:05:00,41.51,41.58,41.49,41.54,10100.0,41.51,41.58,41.49,41.54,10100.0
2014-10-31 12:10:00,41.57,41.58,41.43,41.5,26200.0,41.57,41.58,41.43,41.5,26200.0
2014-10-31 12:15:00,41.48,41.55,41.48,41.51,3200.0,41.48,41.55,41.48,41.51,3200.0
2014-10-31 12:20:00,41.51,41.59,41.5,41.5,6300.0,41.51,41.59,41.5,41.5,6300.0
2014-10-31 12:25:00,41.51,41.55,41.49,41.55,6100.0,41.51,41.55,41.49,41.55,6100.0
2014-10-31 12:30:00,41.53,41.53,41.5,41.52,3900.0,41.53,41.53,41.5,41.52,3900.0
2014-10-31 12:35:00,41.52,41.53,41.46,41.49,5400.0,41.52,41.53,41.46,41.49,5400.0
2014-10-31 12:40:00,41.5,41.55,41.5,41.52,12000.0,41.5,41.55,41.5,41.52,12000.0
2014-10-31 12:45:00,41.51,41.53,41.49,41.5,5300.0,41.51,41.53,41.49,41.5,5300.0
2014-10-31 12:50:00,41.51,41.56,41.49,41.52,7800.0,41.51,41.56,41.49,41.52,7800.0
2014-10-31 12:55:00,41.53,41.57,41.52,41.57,7100.0,41.53,41.57,41.52,41.57,7100.0
2014-10-31 13:00:00,41.58,41.67,41.58,41.67,3200.0,41.58,41.67,41.58,41.67,3200.0
2014-10-31 13:05:00,41.68,41.76,41.68,41.68,4300.0,41.68,41.76,41.68,41.68,4300.0
2014-10-31 13:10:00,41.69,41.75,41.68,41.69,5200.0,41.69,41.75,41.68,41.69,5200.0
2014-10-31 13:15:00,41.72,41.74,41.68,41.74,6200.0,41.72,41.74,41.68,41.74,6200.0
2014-10-31 13:20:00,41.73,41.76,41.71,41.71,5300.0,41.73,41.76,41.71,41.71,5300.0
2014-10-31 13:25:00,41.69,41.69,41.63,41.65,2400.0,41.69,41.69,41.63,41.65,2400.0
2014-10-31 13:30:00,41.66,41.72,41.66,41.68,3300.0,41.66,41.72,41.66,41.68,3300.0
2014-10-31 13:35:00,41.66,41.7,41.65,41.65,8200.0,41.66,41.7,41.65,41.65,8200.0
2014-10-31 13:40:00,41.64,41.68,41.63,41.68,4400.0,41.64,41.68,41.63,41.68,4400.0
2014-10-31 13:45:00,41.68,41.68,41.64,41.64,10200.0,41.68,41.68,41.64,41.64,10200.0
2014-10-31 13:50:00,41.63,41.64,41.59,41.61,3900.0,41.63,41.64,41.59,41.61,3900.0
2014-10-31 13:55:00,41.63,41.66,41.58,41.66,4500.0,41.63,41.66,41.58,41.66,4500.0
2014-10-31 14:00:00,41.65,41.67,41.59,41.67,3600.0,41.65,41.67,41.59,41.67,3600.0
2014-10-31 14:05:00,41.66,41.68,41.64,41.64,4200.0,41.66,41.68,41.64,41.64,4200.0
2014-10-31 14:10:00,41.64,41.71,41.64,41.67,4100.0,41.64,41.71,41.64,41.67,4100.0
2014-10-31 14:15:00,41.68,41.74,41.65,41.65,10000.0,41.68,41.74,41.65,41.65,10000.0
2014-10-31 14:20:00,41.65,41.72,41.65,41.69,7600.0,41.65,41.72,41.65,41.69,7600.0
2014-10-31 14:25:00,41.69,41.69,41.63,41.63,4100.0,41.69,41.69,41.63,41.63,4100.0
2014-10-31 14:30:00,41.64,41.67,41.63,41.63,5700.0,41.64,41.67,41.63,41.63,5700.0
2014-10-31 14:35:00,41.63,41.71,41.63,41.71,6400.0,41.63,41.71,41.63,41.71,6400.0
2014-10-31 14:40:00,41.71,41.71,41.65,41.68,5500.0,41.71,41.71,41.65,41.68,5500.0
2014-10-31 14:45:00,41.68,41.68,41.53,41.54,13300.0,41.68,41.68,41.53,41.54,13300.0
2014-10-31 14:50:00,41.54,41.62,41.54,41.6,9400.0,41.54,41.62,41.54,41.6,9400.0
2014-10-31 14:55:00,41.6,41.68,41.58,41.66,8400.0,41.6,41.68,41.58,41.66,8400.0
2014-10-31 15:00:00,41.67,41.67,41.58,41.59,5500.0,41.67,41.67,41.58,41.59,5500.0
2014-10-31 15:05:00,41.58,41.66,41.56,41.64,14000.0,41.58,41.66,41.56,41.64,14000.0
2014-10-31 15:10:00,41.64,41.64,41.54,41.61,14600.0,41.64,41.64,41.54,41.61,14600.0
2014-10-31 15:15:00,41.62,41.62,41.5,41.56,10400.0,41.62,41.62,41.5,41.56,10400.0
2014-10-31 15:20:00,41.54,41.58,41.52,41.56,16000.0,41.54,41.58,41.52,41.56,16000.0
2014-10-31 15:25:00,41.57,41.59,41.5,41.5,11300.0,41.57,41.59,41.5,41.5,11300.0
2014-10-31 15:30:00,41.5,41.51,41.44,41.46,21100.0,41.5,41.51,41.44,41.46,21100.0
2014-10-31 15:35:00,41.47,41.55,41.46,41.5,19300.0,41.47,41.55,41.46,41.5,19300.0
2014-10-31 15:40:00,41.49,41.57,41.49,41.55,26700.0,41.49,41.57,41.49,41.55,26700.0
2014-10-31 15:45:00,41.55,41.58,41.54,41.56,23700.0,41.55,41.58,41.54,41.56,23700.0
2014-10-31 15:50:00,41.58,41.65,41.58,41.62,54400.0,41.58,41.65,41.58,41.62,54400.0
2014-10-31 15:55:00,41.64,41.67,41.62,41.63,52900.0,41.64,41.67,41.62,41.63,52900.0
2014-11-03 09:30:00,41.77,41.87,41.65,41.87,17400.0,41.77,41.87,41.65,41.87,17400.0
2014-11-03 09:35:00,41.85,41.89,41.66,41.71,10400.0,41.85,41.89,41.66,41.71,10400.0
2014-11-03 09:40:00,41.75,41.8,41.52,41.67,9500.0,41.75,41.8,41.52,41.67,9500.0
2014-11-03 09:45:00,41.7,41.8,41.67,41.8,13500.0,41.7,41.8,41.67,41.8,13500.0
2014-11-03 09:50:00,41.8,41.88,41.75,41.81,28000.0,41.8,41.88,41.75,41.81,28000.0
2014-11-03 09:55:00,41.83,42.0,41.8,41.91,19200.0,41.83,42.0,41.8,41.91,19200.0
2014-11-03 10:00:00,41.93,41.97,41.7,41.7,17700.0,41.93,41.97,41.7,41.7,17700.0
2014-11-03 10:05:00,41.67,41.76,41.65,41.69,6300.0,41.67,41.76,41.65,41.69,6300.0
2014-11-03 10:10:00,41.68,41.76,41.67,41.75,6600.0,41.68,41.76,41.67,41.75,6600.0
2014-11-03 10:15:00,41.74,41.77,41.71,41.76,19800.0,41.74,41.77,41.71,41.76,19800.0
2014-11-03 10:20:00,41.76,41.88,41.74,41.83,12900.0,41.76,41.88,41.74,41.83,12900.0
2014-11-03 10:25:00,41.84,41.86,41.81,41.85,23900.0,41.84,41.86,41.81,41.85,23900.0
2014-11-03 10:30:00,41.82,42.0,41.82,41.98,51300.0,41.82,42.0,41.82,41.98,51300.0
2014-11-03 10:35:00,41.98,42.15,41.98,42.12,36700.0,41.98,42.15,41.98,42.12,36700.0
2014-11-03 10:40:00,42.12,42.15,42.06,42.08,8800.0,42.12,42.15,42.06,42.08,8800.0
2014-11-03 10:45:00,42.06,42.07,41.98,41.98,10600.0,42.06,42.07,41.98,41.98,10600.0
2014-11-03 10:50:00,41.97,42.02,41.94,42.02,9700.0,41.97,42.02,41.94,42.02,9700.0
2014-11-03 10:55:00,42.0,42.07,42.0,42.05,15900.0,42.0,42.07,42.0,42.05,15900.0
2014-11-03 11:00:00,42.04,42.04,41.91,41.91,9300.0,42.04,42.04,41.91,41.91,9300.0
2014-11-03 11:05:00,41.92,42.01,41.92,42.0,10100.0,41.92,42.01,41.92,42.0,10100.0
2014-11-03 11:10:00,41.98,41.98,41.82,41.91,11600.0,41.98,41.98,41.82,41.91,11600.0
2014-11-03 11:15:00,41.87,41.88,41.72,41.72,4900.0,41.87,41.88,41.72,41.72,4900.0
2014-11-03 11:20:00,41.72,41.83,41.72,41.8,4900.0,41.72,41.83,41.72,41.8,4900.0
2014-11-03 11:25:00,41.82,41.86,41.82,41.86,3500.0,41.82,41.86,41.82,41.86,3500.0
2014-11-03 11:30:00,41.87,41.96,41.85,41.88,11500.0,41.87,41.96,41.85,41.88,11500.0
2014-11-03 11:35:00,41.89,42.04,41.89,42.02,9800.0,41.89,42.04,41.89,42.02,9800.0
2014-11-03 11:40:00,42.0,42.05,42.0,42.05,6400.0,42.0,42.05,42.0,42.05,6400.0
2014-11-03 11:45:00,42.05,42.06,42.02,42.05,6100.0,42.05,42.06,42.02,42.05,6100.0
2014-11-03 11:50:00,42.05,42.06,42.01,42.01,3100.0,42.05,42.06,42.01,42.01,3100.0
2014-11-03 11:55:00,42.05,42.08,42.03,42.03,6600.0,42.05,42.08,42.03,42.03,6600.0
2014-11-03 12:00:00,42.03,42.05,42.03,42.04,4400.0,42.03,42.05,42.03,42.04,4400.0
2014-11-03 12:05:00,42.05,42.18,42.05,42.09,23200.0,42.05,42.18,42.05,42.09,23200.0
2014-11-03 12:10:00,42.09,42.13,42.09,42.12,3200.0,42.09,42.13,42.09,42.12,3200.0
2014-11-03 12:15:00,42.13,42.13,42.05,42.09,3600.0,42.13,42.13,42.05,42.09,3600.0
2014-11-03 12:20:00,42.1,42.1,42.06,42.06,6200.0,42.1,42.1,42.06,42.06,6200.0
2014-11-03 12:25:00,42.06,42.06,42.02,42.02,5000.0,42.06,42.06,42.02,42.02,5000.0
2014-11-03 12:30:00,42.02,42.1,42.02,42.08,3100.0,42.02,42.1,42.02,42.08,3100.0
2014-11-03 12:35:00,42.1,42.14,42.08,42.12,5700.0,42.1,42.14,42.08,42.12,5700.0
2014-11-03 12:40:00,42.12,42.12,42.09,42.11,3100.0,42.12,42.12,42.09,42.11,3100.0
2014-11-03 12:45:00,42.12,42.13,42.09,42.11,4900.0,42.12,42.13,42.09,42.11,4900.0
2014-11-03 12:50:00,42.11,42.14,42.1,42.11,9300.0,42.11,42.14,42.1,42.11,9300.0
2014-11-03 12:55:00,42.12,42.18,42.11,42.15,6900.0,42.12,42.18,42.11,42.15,6900.0
2014-11-03 13:00:00,42.16,42.18,42.13,42.13,4100.0,42.16,42.18,42.13,42.13,4100.0
2014-11-03 13:05:00,42.14,42.15,42.07,42.1,21800.0,42.14,42.15,42.07,42.1,21800.0
2014-11-03 13:10:00,42.06,42.09,42.06,42.09,3200.0,42.06,42.09,42.06,42.09,3200.0
2014-11-03 13:15:00,42.09,42.15,42.09,42.13,5300.0,42.09,42.15,42.09,42.13,5300.0
2014-11-03 13:20:00,42.15,42.15,42.1,42.12,15600.0,42.15,42.15,42.1,42.12,15600.0
2014-11-03 13:25:00,42.12,42.16,42.11,42.13,11000.0,42.12,42.16,42.11,42.13,11000.0
2014-11-03 13:30:00,42.11,42.14,42.11,42.13,4600.0,42.11,42.14,42.11,42.13,4600.0
2014-11-03 13:35:00,42.14,42.15,42.09,42.09,11700.0,42.14,42.15,42.09,42.09,11700.0
2014-11-03 13:40:00,42.1,42.11,42.09,42.11,3900.0,42.1,42.11,42.09,42.11,3900.0
2014-11-03 13:45:00,42.12,42.15,42.1,42.1,6300.0,42.12,42.15,42.1,42.1,6300.0
2014-11-03 13:50:00,42.09,42.14,42.09,42.12,4200.0,42.09,42.14,42.09,42.12,4200.0
2014-11-03 13:55:00,42.12,42.14,42.05,42.05,12400.0,42.12,42.14,42.05,42.05,12400.0
2014-11-03 14:00:00,42.06,42.07,42.04,42.05,3000.0,42.06,42.07,42.04,42.05,3000.0
2014-11-03 14:05:00,42.05,42.1,42.04,42.1,4400.0,42.05,42.1,42.04,42.1,4400.0
2014-11-03 14:10:00,42.08,42.1,42.06,42.06,6700.0,42.08,42.1,42.06,42.06,6700.0
2014-11-03 14:15:00,42.06,42.11,42.06,42.09,8200.0,42.06,42.11,42.06,42.09,8200.0
2014-11-03 14:20:00,42.09,42.14,42.09,42.12,13200.0,42.09,42.14,42.09,42.12,13200.0
2014-11-03 14:25:00,42.11,42.13,42.08,42.09,9200.0,42.11,42.13,42.08,42.09,9200.0
2014-11-03 14:30:00,42.09,42.09,41.93,41.93,19600.0,42.09,42.09,41.93,41.93,19600.0
2014-11-03 14:35:00,41.95,42.01,41.94,42.01,15900.0,41.95,42.01,41.94,42.01,15900.0
2014-11-03 14:40:00,42.01,42.07,41.99,42.07,11900.0,42.01,42.07,41.99,42.07,11900.0
2014-11-03 14:45:00,42.06,42.11,42.04,42.04,19100.0,42.06,42.11,42.04,42.04,19100.0
2014-11-03 14:50:00,42.03,42.08,42.03,42.05,10200.0,42.03,42.08,42.03,42.05,10200.0
2014-11-03 14:55:00,42.05,42.1,42.02,42.06,17700.0,42.05,42.1,42.02,42.06,17700.0
2014-11-03 15:00:00,42.05,42.09,42.01,42.05,10300.0,42.05,42.09,42.01,42.05,10300.0
2014-11-03 15:05:00,42.03,42.05,42.01,42.03,9100.0,42.03,42.05,42.01,42.03,9100.0
2014-11-03 15:10:00,42.02,42.07,42.02,42.06,6900.0,42.02,42.07,42.02,42.06,6900.0
2014-11-03 15:15:00,42.06,42.06,41.99,41.99,8500.0,42.06,42.06,41.99,41.99,8500.0
2014-11-03 15:20:00,41.99,41.99,41.92,41.93,13100.0,41.99,41.99,41.92,41.93,13100.0
2014-11-03 15:25:00,41.94,41.94,41.8,41.82,18100.0,41.94,41.94,41.8,41.82,18100.0
2014-11-03 15:30:00,41.83,41.93,41.82,41.93,13700.0,41.83,41.93,41.82,41.93,13700.0
2014-11-03 15:35:00,41.92,41.94,41.89,41.93,17100.0,41.92,41.94,41.89,41.93,17100.0
2014-11-03 15:40:00,41.94,42.0,41.94,41.95,24400.0,41.94,42.0,41.94,41.95,24400.0
2014-11-03 15:45:00,41.95,41.97,41.88,41.89,35400.0,41.95,41.97,41.88,41.89,35400.0
2014-11-03 15:50:00,41.89,42.01,41.88,42.0,39400.0,41.89,42.01,41.88,42.0,39400.0
2014-11-03 15:55:00,42.0,42.0,41.92,41.93,59600.0,42.0,42.0,41.92,41.93,59600.0
2014-11-04 09:30:00,41.77,41.77,41.18,41.37,34700.0,41.77,41.77,41.18,41.37,34700.0
2014-11-04 09:35:00,41.4,41.42,41.19,41.31,8700.0,41.4,41.42,41.19,41.31,8700.0
2014-11-04 09:40:00,41.32,41.32,41.0,41.21,21200.0,41.32,41.32,41.0,41.21,21200.0
2014-11-04 09:45:00,41.17,41.21,41.05,41.17,9100.0,41.17,41.21,41.05,41.17,9100.0
2014-11-04 09:50:00,41.15,41.15,41.0,41.08,10500.0,41.15,41.15,41.0,41.08,10500.0
2014-11-04 09:55:00,41.1,41.14,41.03,41.04,8600.0,41.1,41.14,41.03,41.04,8600.0
2014-11-04 10:00:00,41.05,41.06,40.87,40.94,42600.0,41.05,41.06,40.87,40.94,42600.0
2014-11-04 10:05:00,40.92,40.98,40.87,40.87,18900.0,40.92,40.98,40.87,40.87,18900.0
2014-11-04 10:10:00,40.88,41.0,40.88,40.96,7100.0,40.88,41.0,40.88,40.96,7100.0
2014-11-04 10:15:00,40.95,41.27,40.91,41.25,39700.0,40.95,41.27,40.91,41.25,39700.0
2014-11-04 10:20:00,41.24,41.34,41.21,41.31,15900.0,41.24,41.34,41.21,41.31,15900.0
2014-11-04 10:25:00,41.3,41.33,41.26,41.32,16500.0,41.3,41.33,41.26,41.32,16500.0
2014-11-04 10:30:00,41.32,41.33,41.21,41.25,9600.0,41.32,41.33,41.21,41.25,9600.0
2014-11-04 10:35:00,41.28,41.35,41.28,41.28,8200.0,41.28,41.35,41.28,41.28,8200.0
2014-11-04 10:40:00,41.28,41.38,41.27,41.29,59400.0,41.28,41.38,41.27,41.29,59400.0
2014-11-04 10:45:00,41.28,41.37,41.22,41.3,54500.0,41.28,41.37,41.22,41.3,54500.0
2014-11-04 10:50:00,41.28,41.31,41.21,41.28,13400.0,41.28,41.31,41.21,41.28,13400.0
2014-11-04 10:55:00,41.29,41.4,41.2,41.27,32500.0,41.29,41.4,41.2,41.27,32500.0
2014-11-04 11:00:00,41.27,41.34,41.21,41.21,9400.0,41.27,41.34,41.21,41.21,9400.0
2014-11-04 11:05:00,41.23,41.27,41.21,41.25,6000.0,41.23,41.27,41.21,41.25,6000.0
2014-11-04 11:10:00,41.24,41.27,41.24,41.25,3900.0,41.24,41.27,41.24,41.25,3900.0
2014-11-04 11:15:00,41.28,41.29,41.24,41.27,17600.0,41.28,41.29,41.24,41.27,17600.0
2014-11-04 11:20:00,41.23,41.3,41.21,41.29,15100.0,41.23,41.3,41.21,41.29,15100.0
2014-11-04 11:25:00,41.31,41.44,41.3,41.31,14600.0,41.31,41.44,41.3,41.31,14600.0
2014-11-04 11:30:00,41.32,41.43,41.32,41.37,10400.0,41.32,41.43,41.32,41.37,10400.0
2014-11-04 11:35:00,41.36,41.45,41.35,41.41,3400.0,41.36,41.45,41.35,41.41,3400.0
2014-11-04 11:40:00,41.44,41.45,41.4,41.45,2800.0,41.44,41.45,41.4,41.45,2800.0
2014-11-04 11:45:00,41.44,41.45,41.41,41.45,5600.0,41.44,41.45,41.41,41.45,5600.0
2014-11-04 11:50:00,41.42,41.42,41.36,41.4,6200.0,41.42,41.42,41.36,41.4,6200.0
2014-11-04 11:55:00,41.39,41.39,41.26,41.28,4000.0,41.39,41.39,41.26,41.28,4000.0
2014-11-04 12:00:00,41.27,41.34,41.27,41.31,1900.0,41.27,41.34,41.27,41.31,1900.0
2014-11-04 12:05:00,41.31,41.39,41.31,41.39,1300.0,41.31,41.39,41.31,41.39,1300.0
2014-11-04 12:10:00,41.33,41.33,41.25,41.29,10100.0,41.33,41.33,41.25,41.29,10100.0
2014-11-04 12:15:00,41.29,41.3,41.22,41.24,20400.0,41.29,41.3,41.22,41.24,20400.0
2014-11-04 12:20:00,41.25,41.32,41.22,41.3,17600.0,41.25,41.32,41.22,41.3,17600.0
2014-11-04 12:25:00,41.3,41.34,41.3,41.31,4500.0,41.3,41.34,41.3,41.31,4500.0
2014-11-04 12:30:00,41.3,41.32,41.3,41.32,1000.0,41.3,41.32,41.3,41.32,1000.0
2014-11-04 12:35:00,41.31,41.38,41.3,41.32,7300.0,41.31,41.38,41.3,41.32,7300.0
2014-11-04 12:40:00,41.29,41.36,41.29,41.36,1500.0,41.29,41.36,41.29,41.36,1500.0
2014-11-04 12:45:00,41.39,41.42,41.34,41.34,4300.0,41.39,41.42,41.34,41.34,4300.0
2014-11-04 12:50:00,41.33,41.33,41.26,41.27,2200.0,41.33,41.33,41.26,41.27,2200.0
2014-11-04 12:55:00,41.27,41.27,41.21,41.26,5900.0,41.27,41.27,41.21,41.26,5900.0
2014-11-04 13:00:00,41.27,41.28,41.2,41.25,8700.0,41.27,41.28,41.2,41.25,8700.0
2014-11-04 13:05:00,41.26,41.26,41.24,41.26,9100.0,41.26,41.26,41.24,41.26,9100.0
2014-11-04 13:10:00,41.25,41.27,41.2,41.25,13400.0,41.25,41.27,41.2,41.25,13400.0
2014-11-04 13:15:00,41.25,41.28,41.2,41.2,5000.0,41.25,41.28,41.2,41.2,5000.0
2014-11-04 13:20:00,41.19,41.27,41.15,41.27,18000.0,41.19,41.27,41.15,41.27,18000.0
2014-11-04 13:25:00,41.26,41.31,41.24,41.31,6100.0,41.26,41.31,41.24,41.31,6100.0
2014-11-04 13:30:00,41.27,41.27,41.24,41.25,4800.0,41.27,41.27,41.24,41.25,4800.0
2014-11-04 13:35:00,41.25,41.27,41.25,41.25,5900.0,41.25,41.27,41.25,41.25,5900.0
2014-11-04 13:40:00,41.25,41.28,41.25,41.26,5400.0,41.25,41.28,41.25,41.26,5400.0
2014-11-04 13:45:00,41.26,41.28,41.25,41.25,4500.0,41.26,41.28,41.25,41.25,4500.0
2014-11-04 13:50:00,41.26,41.41,41.26,41.4,6700.0,41.26,41.41,41.26,41.4,6700.0
2014-11-04 13:55:00,41.39,41.52,41.39,41.51,10500.0,41.39,41.52,41.39,41.51,10500.0
2014-11-04 14:00:00,41.51,41.52,41.45,41.45,4000.0,41.51,41.52,41.45,41.45,4000.0
2014-11-04 14:05:00,41.46,41.46,41.37,41.37,14900.0,41.46,41.46,41.37,41.37,14900.0
2014-11-04 14:10:00,41.36,41.4,41.36,41.38,5400.0,41.36,41.4,41.36,41.38,5400.0
2014-11-04 14:15:00,41.39,41.4,41.36,41.36,4300.0,41.39,41.4,41.36,41.36,4300.0
2014-11-04 14:20:00,41.36,41.37,41.3,41.3,5600.0,41.36,41.37,41.3,41.3,5600.0
2014-11-04 14:25:00,41.3,41.3,41.27,41.27,15600.0,41.3,41.3,41.27,41.27,15600.0
2014-11-04 14:30:00,41.28,41.34,41.28,41.29,4800.0,41.28,41.34,41.28,41.29,4800.0
2014-11-04 14:35:00,41.28,41.35,41.27,41.33,8800.0,41.28,41.35,41.27,41.33,8800.0
2014-11-04 14:40:00,41.32,41.33,41.29,41.3,3400.0,41.32,41.33,41.29,41.3,3400.0
2014-11-04 14:45:00,41.3,41.32,41.27,41.29,5900.0,41.3,41.32,41.27,41.29,5900.0
2014-11-04 14:50:00,41.29,41.35,41.29,41.34,26100.0,41.29,41.35,41.29,41.34,26100.0
2014-11-04 14:55:00,41.34,41.39,41.34,41.38,11800.0,41.34,41.39,41.34,41.38,11800.0
2014-11-04 15:00:00,41.38,41.4,41.34,41.35,14500.0,41.38,41.4,41.34,41.35,14500.0
2014-11-04 15:05:00,41.35,41.43,41.35,41.4,11700.0,41.35,41.43,41.35,41.4,11700.0
2014-11-04 15:10:00,41.43,41.43,41.39,41.41,5500.0,41.43,41.43,41.39,41.41,5500.0
2014-11-04 15:15:00,41.4,41.4,41.39,41.4,7500.0,41.4,41.4,41.39,41.4,7500.0
2014-11-04 15:20:00,41.39,41.44,41.39,41.43,14700.0,41.39,41.44,41.39,41.43,14700.0
2014-11-04 15:25:00,41.43,41.45,41.42,41.45,23600.0,41.43,41.45,41.42,41.45,23600.0
2014-11-04 15:30:00,41.44,41.45,41.37,41.42,36600.0,41.44,41.45,41.37,41.42,36600.0
2014-11-04 15:35:00,41.41,41.44,41.38,41.4,31200.0,41.41,41.44,41.38,41.4,31200.0
2014-11-04 15:40:00,41.38,41.45,41.38,41.43,27500.0,41.38,41.45,41.38,41.43,27500.0
2014-11-04 15:45:00,41.41,41.46,41.39,41.4,36200.0,41.41,41.46,41.39,41.4,36200.0
2014-11-04 15:50:00,41.4,41.51,41.4,41.48,69900.0,41.4,41.51,41.4,41.48,69900.0
2014-11-04 15:55:00,41.49,41.55,41.47,41.52,51000.0,41.49,41.55,41.47,41.52,51000.0
2014-11-05 09:30:00,41.58,41.67,41.13,41.22,45800.0,41.58,41.67,41.13,41.22,45800.0
2014-11-05 09:35:00,41.28,41.36,41.18,41.26,16900.0,41.28,41.36,41.18,41.26,16900.0
2014-11-05 09:40:00,41.25,41.34,41.22,41.29,19500.0,41.25,41.34,41.22,41.29,19500.0
2014-11-05 09:45:00,41.29,41.36,41.23,41.29,14400.0,41.29,41.36,41.23,41.29,14400.0
2014-11-05 09:50:00,41.27,41.38,41.25,41.34,11100.0,41.27,41.38,41.25,41.34,11100.0
2014-11-05 09:55:00,41.38,41.4,41.25,41.32,11300.0,41.38,41.4,41.25,41.32,11300.0
2014-11-05 10:00:00,41.3,41.34,41.15,41.27,21600.0,41.3,41.34,41.15,41.27,21600.0
2014-11-05 10:05:00,41.27,41.3,41.23,41.25,9500.0,41.27,41.3,41.23,41.25,9500.0
2014-11-05 10:10:00,41.28,41.4,41.28,41.38,24100.0,41.28,41.4,41.28,41.38,24100.0
2014-11-05 10:15:00,41.42,41.45,41.39,41.39,8700.0,41.42,41.45,41.39,41.39,8700.0
2014-11-05 10:20:00,41.41,41.58,41.41,41.53,11200.0,41.41,41.58,41.41,41.53,11200.0
2014-11-05 10:25:00,41.54,41.58,41.49,41.49,12900.0,41.54,41.58,41.49,41.49,12900.0
2014-11-05 10:30:00,41.49,41.55,41.45,41.45,6400.0,41.49,41.55,41.45,41.45,6400.0
2014-11-05 10:35:00,41.43,41.56,41.43,41.53,17400.0,41.43,41.56,41.43,41.53,17400.0
2014-11-05 10:40:00,41.54,41.59,41.53,41.53,10300.0,41.54,41.59,41.53,41.53,10300.0
2014-11-05 10:45:00,41.52,41.71,41.52,41.54,27700.0,41.52,41.71,41.52,41.54,27700.0
2014-11-05 10:50:00,41.55,41.71,41.54,41.59,58000.0,41.55,41.71,41.54,41.59,58000.0
2014-11-05 10:55:00,41.58,41.59,41.44,41.51,15100.0,41.58,41.59,41.44,41.51,15100.0
2014-11-05 11:00:00,41.53,41.56,41.53,41.55,2000.0,41.53,41.56,41.53,41.55,2000.0
2014-11-05 11:05:00,41.55,41.56,41.48,41.49,7300.0,41.55,41.56,41.48,41.49,7300.0
2014-11-05 11:10:00,41.49,41.49,41.41,41.48,4200.0,41.49,41.49,41.41,41.48,4200.0
2014-11-05 11:15:00,41.46,41.47,41.41,41.41,2300.0,41.46,41.47,41.41,41.41,2300.0
2014-11-05 11:20:00,41.43,41.53,41.4,41.43,8100.0,41.43,41.53,41.4,41.43,8100.0
2014-11-05 11:25:00,41.45,41.55,41.44,41.55,6500.0,41.45,41.55,41.44,41.55,6500.0
2014-11-05 11:30:00,41.55,41.55,41.51,41.55,7800.0,41.55,41.55,41.51,41.55,7800.0
2014-11-05 11:35:00,41.52,41.55,41.5,41.53,10600.0,41.52,41.55,41.5,41.53,10600.0
2014-11-05 11:40:00,41.55,41.56,41.49,41.55,5700.0,41.55,41.56,41.49,41.55,5700.0
2014-11-05 11:45:00,41.55,41.56,41.48,41.52,2700.0,41.55,41.56,41.48,41.52,2700.0
2014-11-05 11:50:00,41.52,41.53,41.47,41.51,2000.0,41.52,41.53,41.47,41.51,2000.0
2014-11-05 11:55:00,41.52,41.58,41.47,41.58,4300.0,41.52,41.58,41.47,41.58,4300.0
2014-11-05 12:00:00,41.58,41.61,41.55,41.6,30400.0,41.58,41.61,41.55,41.6,30400.0
2014-11-05 12:05:00,41.6,41.6,41.57,41.57,4400.0,41.6,41.6,41.57,41.57,4400.0
2014-11-05 12:10:00,41.59,41.59,41.56,41.56,4100.0,41.59,41.59,41.56,41.56,4100.0
2014-11-05 12:15:00,41.56,41.59,41.55,41.58,4600.0,41.56,41.59,41.55,41.58,4600.0
2014-11-05 12:20:00,41.58,41.58,41.55,41.55,2500.0,41.58,41.58,41.55,41.55,2500.0
2014-11-05 12:25:00,41.55,41.56,41.54,41.54,3900.0,41.55,41.56,41.54,41.54,3900.0
2014-11-05 12:30:00,41.55,41.57,41.55,41.55,3000.0,41.55,41.57,41.55,41.55,3000.0
2014-11-05 12:35:00,41.57,41.57,41.53,41.55,3900.0,41.57,41.57,41.53,41.55,3900.0
2014-11-05 12:40:00,41.56,41.56,41.52,41.53,3500.0,41.56,41.56,41.52,41.53,3500.0
2014-11-05 12:45:00,41.55,41.57,41.51,41.51,4400.0,41.55,41.57,41.51,41.51,4400.0
2014-11-05 12:50:00,41.52,41.52,41.45,41.48,2600.0,41.52,41.52,41.45,41.48,2600.0
2014-11-05 12:55:00,41.48,41.55,41.48,41.55,2200.0,41.48,41.55,41.48,41.55,2200.0
2014-11-05 13:00:00,41.55,41.55,41.49,41.49,3300.0,41.55,41.55,41.49,41.49,3300.0
2014-11-05 13:05:00,41.5,41.53,41.5,41.53,4200.0,41.5,41.53,41.5,41.53,4200.0
2014-11-05 13:10:00,41.55,41.59,41.55,41.59,8700.0,41.55,41.59,41.55,41.59,8700.0
2014-11-05 13:15:00,41.59,41.61,41.5,41.5,5600.0,41.59,41.61,41.5,41.5,5600.0
2014-11-05 13:20:00,41.51,41.53,41.5,41.51,1900.0,41.51,41.53,41.5,41.51,1900.0
2014-11-05 13:25:00,41.51,41.54,41.46,41.46,4700.0,41.51,41.54,41.46,41.46,4700.0
2014-11-05 13:30:00,41.47,41.5,41.41,41.41,11000.0,41.47,41.5,41.41,41.41,11000.0
2014-11-05 13:35:00,41.41,41.41,41.29,41.29,5000.0,41.41,41.41,41.29,41.29,5000.0
2014-11-05 13:40:00,41.27,41.28,41.2,41.2,6300.0,41.27,41.28,41.2,41.2,6300.0
2014-11-05 13:45:00,41.2,41.26,41.19,41.24,5500.0,41.2,41.26,41.19,41.24,5500.0
2014-11-05 13:50:00,41.26,41.37,41.26,41.34,7500.0,41.26,41.37,41.26,41.34,7500.0
2014-11-05 13:55:00,41.34,41.64,41.34,41.51,32800.0,41.34,41.64,41.34,41.51,32800.0
2014-11-05 14:00:00,41.47,41.53,41.45,41.46,8900.0,41.47,41.53,41.45,41.46,8900.0
2014-11-05 14:05:00,41.44,41.51,41.39,41.42,3900.0,41.44,41.51,41.39,41.42,3900.0
2014-11-05 14:10:00,41.42,41.5,41.42,41.45,4300.0,41.42,41.5,41.42,41.45,4300.0
2014-11-05 14:15:00,41.43,41.51,41.43,41.49,3400.0,41.43,41.51,41.43,41.49,3400.0
2014-11-05 14:20:00,41.49,41.49,41.45,41.45,2900.0,41.49,41.49,41.45,41.45,2900.0
2014-11-05 14:25:00,41.45,41.47,41.43,41.43,6200.0,41.45,41.47,41.43,41.43,6200.0
2014-11-05 14:30:00,41.43,41.43,41.4,41.4,2600.0,41.43,41.43,41.4,41.4,2600.0
2014-11-05 14:35:00,41.42,41.45,41.41,41.44,5200.0,41.42,41.45,41.41,41.44,5200.0
2014-11-05 14:40:00,41.44,41.44,41.36,41.36,3700.0,41.44,41.44,41.36,41.36,3700.0
2014-11-05 14:45:00,41.36,41.4,41.36,41.38,14600.0,41.36,41.4,41.36,41.38,14600.0
2014-11-05 14:50:00,41.37,41.42,41.35,41.35,3400.0,41.37,41.42,41.35,41.35,3400.0
2014-11-05 14:55:00,41.34,41.47,41.34,41.47,3300.0,41.34,41.47,41.34,41.47,3300.0
2014-11-05 15:00:00,41.51,41.51,41.43,41.48,10500.0,41.51,41.51,41.43,41.48,10500.0
2014-11-05 15:05:00,41.47,41.49,41.4,41.4,9700.0,41.47,41.49,41.4,41.4,9700.0
2014-11-05 15:10:00,41.43,41.43,41.36,41.41,4500.0,41.43,41.43,41.36,41.41,4500.0
2014-11-05 15:15:00,41.41,41.41,41.37,41.38,2300.0,41.41,41.41,41.37,41.38,2300.0
2014-11-05 15:20:00,41.37,41.37,41.3,41.33,8600.0,41.37,41.37,41.3,41.33,8600.0
2014-11-05 15:25:00,41.35,41.36,41.29,41.3,4300.0,41.35,41.36,41.29,41.3,4300.0
2014-11-05 15:30:00,41.3,41.33,41.28,41.29,9300.0,41.3,41.33,41.28,41.29,9300.0
2014-11-05 15:35:00,41.29,41.31,41.21,41.21,8800.0,41.29,41.31,41.21,41.21,8800.0
2014-11-05 15:40:00,41.21,41.24,41.19,41.24,15000.0,41.21,41.24,41.19,41.24,15000.0
2014-11-05 15:45:00,41.24,41.25,41.2,41.21,31500.0,41.24,41.25,41.2,41.21,31500.0
2014-11-05 15:50:00,41.22,41.27,41.22,41.23,23200.0,41.22,41.27,41.22,41.23,23200.0
2014-11-05 15:55:00,41.22,41.34,41.22,41.3,24800.0,41.22,41.34,41.22,41.3,24800.0
2014-11-06 09:30:00,41.21,41.5,41.21,41.5,14300.0,41.21,41.5,41.21,41.5,14300.0
2014-11-06 09:35:00,41.5,41.87,41.38,41.45,73200.0,41.5,41.87,41.38,41.45,73200.0
2014-11-06 09:40:00,41.46,41.66,41.46,41.59,11200.0,41.46,41.66,41.46,41.59,11200.0
2014-11-06 09:45:00,41.61,41.69,41.53,41.63,20200.0,41.61,41.69,41.53,41.63,20200.0
2014-11-06 09:50:00,41.65,41.65,41.58,41.6,24800.0,41.65,41.65,41.58,41.6,24800.0
2014-11-06 09:55:00,41.6,41.65,41.53,41.56,17000.0,41.6,41.65,41.53,41.56,17000.0
2014-11-06 10:00:00,41.56,41.63,41.44,41.61,18600.0,41.56,41.63,41.44,41.61,18600.0
2014-11-06 10:05:00,41.61,41.89,41.61,41.89,21100.0,41.61,41.89,41.61,41.89,21100.0
2014-11-06 10:10:00,41.89,42.17,41.83,42.13,32800.0,41.89,42.17,41.83,42.13,32800.0
2014-11-06 10:15:00,42.15,42.37,42.1,42.29,72200.0,42.15,42.37,42.1,42.29,72200.0
2014-11-06 10:20:00,42.33,42.39,42.19,42.35,35500.0,42.33,42.39,42.19,42.35,35500.0
2014-11-06 10:25:00,42.3,42.52,42.3,42.35,59400.0,42.3,42.52,42.3,42.35,59400.0
2014-11-06 10:30:00,42.37,42.57,42.32,42.46,26700.0,42.37,42.57,42.32,42.46,26700.0
2014-11-06 10:35:00,42.45,42.57,42.4,42.55,29500.0,42.45,42.57,42.4,42.55,29500.0
2014-11-06 10:40:00,42.55,42.61,42.36,42.39,65300.0,42.55,42.61,42.36,42.39,65300.0
2014-11-06 10:45:00,42.4,42.42,42.24,42.36,22700.0,42.4,42.42,42.24,42.36,22700.0
2014-11-06 10:50:00,42.36,42.41,42.27,42.39,30300.0,42.36,42.41,42.27,42.39,30300.0
2014-11-06 10:55:00,42.41,42.42,42.35,42.41,11700.0,42.41,42.42,42.35,42.41,11700.0
2014-11-06 11:00:00,42.41,42.44,42.37,42.42,11800.0,42.41,42.44,42.37,42.42,11800.0
2014-11-06 11:05:00,42.42,42.5,42.38,42.45,21200.0,42.42,42.5,42.38,42.45,21200.0
2014-11-06 11:10:00,42.49,42.67,42.46,42.66,20700.0,42.49,42.67,42.46,42.66,20700.0
2014-11-06 11:15:00,42.66,42.74,42.62,42.65,16400.0,42.66,42.74,42.62,42.65,16400.0
2014-11-06 11:20:00,42.68,42.7,42.63,42.67,11800.0,42.68,42.7,42.63,42.67,11800.0
2014-11-06 11:25:00,42.67,42.69,42.52,42.55,15300.0,42.67,42.69,42.52,42.55,15300.0
2014-11-06 11:30:00,42.55,42.6,42.5,42.6,15500.0,42.55,42.6,42.5,42.6,15500.0
2014-11-06 11:35:00,42.6,42.6,42.51,42.58,6300.0,42.6,42.6,42.51,42.58,6300.0
2014-11-06 11:40:00,42.57,42.7,42.57,42.7,11900.0,42.57,42.7,42.57,42.7,11900.0
2014-11-06 11:45:00,42.7,42.73,42.67,42.69,7000.0,42.7,42.73,42.67,42.69,7000.0
2014-11-06 11:50:00,42.68,42.71,42.66,42.68,8100.0,42.68,42.71,42.66,42.68,8100.0
2014-11-06 11:55:00,42.69,42.75,42.68,42.69,12000.0,42.69,42.75,42.68,42.69,12000.0
2014-11-06 12:00:00,42.7,42.7,42.54,42.54,8500.0,42.7,42.7,42.54,42.54,8500.0
2014-11-06 12:05:00,42.56,42.56,42.3,42.48,66900.0,42.56,42.56,42.3,42.48,66900.0
2014-11-06 12:10:00,42.51,42.59,42.46,42.56,7700.0,42.51,42.59,42.46,42.56,7700.0
2014-11-06 12:15:00,42.56,42.75,42.56,42.73,30500.0,42.56,42.75,42.56,42.73,30500.0
2014-11-06 12:20:00,42.75,42.77,42.64,42.7,13200.0,42.75,42.77,42.64,42.7,13200.0
2014-11-06 12:25:00,42.7,42.71,42.63,42.71,2800.0,42.7,42.71,42.63,42.71,2800.0
2014-11-06 12:30:00,42.71,42.71,42.61,42.64,5200.0,42.71,42.71,42.61,42.64,5200.0
2014-11-06 12:35:00,42.64,42.66,42.61,42.62,5500.0,42.64,42.66,42.61,42.62,5500.0
2014-11-06 12:40:00,42.62,42.71,42.62,42.67,8000.0,42.62,42.71,42.62,42.67,8000.0
2014-11-06 12:45:00,42.67,42.75,42.66,42.74,8700.0,42.67,42.75,42.66,42.74,8700.0
2014-11-06 12:50:00,42.75,42.77,42.7,42.7,16400.0,42.75,42.77,42.7,42.7,16400.0
2014-11-06 12:55:00,42.71,42.77,42.69,42.75,6800.0,42.71,42.77,42.69,42.75,6800.0
2014-11-06 13:00:00,42.75,42.79,42.75,42.79,4100.0,42.75,42.79,42.75,42.79,4100.0
2014-11-06 13:05:00,42.8,42.8,42.63,42.67,15600.0,42.8,42.8,42.63,42.67,15600.0
2014-11-06 13:10:00,42.64,42.64,42.58,42.61,7900.0,42.64,42.64,42.58,42.61,7900.0
2014-11-06 13:15:00,42.61,42.65,42.6,42.62,4900.0,42.61,42.65,42.6,42.62,4900.0
2014-11-06 13:20:00,42.6,42.69,42.6,42.65,9900.0,42.6,42.69,42.6,42.65,9900.0
2014-11-06 13:25:00,42.66,42.67,42.63,42.64,3400.0,42.66,42.67,42.63,42.64,3400.0
2014-11-06 13:30:00,42.65,42.68,42.58,42.59,21600.0,42.65,42.68,42.58,42.59,21600.0
2014-11-06 13:35:00,42.6,42.67,42.6,42.65,22900.0,42.6,42.67,42.6,42.65,22900.0
2014-11-06 13:40:00,42.64,42.68,42.59,42.68,50400.0,42.64,42.68,42.59,42.68,50400.0
2014-11-06 13:45:00,42.69,42.74,42.69,42.73,5900.0,42.69,42.74,42.69,42.73,5900.0
2014-11-06 13:50:00,42.74,42.79,42.73,42.77,11500.0,42.74,42.79,42.73,42.77,11500.0
2014-11-06 13:55:00,42.77,42.84,42.77,42.83,10400.0,42.77,42.84,42.77,42.83,10400.0
2014-11-06 14:00:00,42.83,42.84,42.76,42.82,26900.0,42.83,42.84,42.76,42.82,26900.0
2014-11-06 14:05:00,42.82,42.91,42.8,42.91,11100.0,42.82,42.91,42.8,42.91,11100.0
2014-11-06 14:10:00,42.9,42.91,42.83,42.83,11500.0,42.9,42.91,42.83,42.83,11500.0
2014-11-06 14:15:00,42.84,42.84,42.74,42.74,5500.0,42.84,42.84,42.74,42.74,5500.0
2014-11-06 14:20:00,42.75,42.78,42.66,42.7,15700.0,42.75,42.78,42.66,42.7,15700.0
2014-11-06 14:25:00,42.68,42.69,42.64,42.67,9300.0,42.68,42.69,42.64,42.67,9300.0
2014-11-06 14:30:00,42.68,42.71,42.64,42.69,17100.0,42.68,42.71,42.64,42.69,17100.0
2014-11-06 14:35:00,42.69,42.7,42.62,42.64,16800.0,42.69,42.7,42.62,42.64,16800.0
2014-11-06 14:40:00,42.65,42.65,42.62,42.65,5500.0,42.65,42.65,42.62,42.65,5500.0
2014-11-06 14:45:00,42.65,42.7,42.65,42.69,5400.0,42.65,42.7,42.65,42.69,5400.0
2014-11-06 14:50:00,42.69,42.69,42.65,42.67,8700.0,42.69,42.69,42.65,42.67,8700.0
2014-11-06 14:55:00,42.69,42.7,42.69,42.69,10000.0,42.69,42.7,42.69,42.69,10000.0
2014-11-06 15:00:00,42.7,42.7,42.68,42.7,7500.0,42.7,42.7,42.68,42.7,7500.0
2014-11-06 15:05:00,42.69,42.7,42.61,42.66,13000.0,42.69,42.7,42.61,42.66,13000.0
2014-11-06 15:10:00,42.65,42.69,42.63,42.68,5300.0,42.65,42.69,42.63,42.68,5300.0
2014-11-06 15:15:00,42.67,42.67,42.59,42.65,46300.0,42.67,42.67,42.59,42.65,46300.0
2014-11-06 15:20:00,42.66,42.69,42.61,42.63,20200.0,42.66,42.69,42.61,42.63,20200.0
2014-11-06 15:25:00,42.63,42.67,42.62,42.65,14300.0,42.63,42.67,42.62,42.65,14300.0
2014-11-06 15:30:00,42.64,42.66,42.62,42.63,13800.0,42.64,42.66,42.62,42.63,13800.0
2014-11-06 15:35:00,42.63,42.69,42.62,42.69,22700.0,42.63,42.69,42.62,42.69,22700.0
2014-11-06 15:40:00,42.69,42.85,42.68,42.83,53200.0,42.69,42.85,42.68,42.83,53200.0
2014-11-06 15:45:00,42.85,42.99,42.82,42.9,79200.0,42.85,42.99,42.82,42.9,79200.0
2014-11-06 15:50:00,42.9,42.97,42.88,42.91,66200.0,42.9,42.97,42.88,42.91,66200.0
2014-11-06 15:55:00,42.89,42.89,42.76,42.77,68500.0,42.89,42.89,42.76,42.77,68500.0
2014-11-07 09:30:00,42.45,42.77,42.36,42.71,35800.0,42.45,42.77,42.36,42.71,35800.0
2014-11-07 09:35:00,42.72,42.9,42.65,42.87,25500.0,42.72,42.9,42.65,42.87,25500.0
2014-11-07 09:40:00,42.91,42.91,42.74,42.88,17700.0,42.91,42.91,42.74,42.88,17700.0
2014-11-07 09:45:00,42.95,43.0,42.71,42.85,10700.0,42.95,43.0,42.71,42.85,10700.0
2014-11-07 09:50:00,42.84,43.21,42.84,42.94,37200.0,42.84,43.21,42.84,42.94,37200.0
2014-11-07 09:55:00,42.95,43.0,42.84,42.88,14400.0,42.95,43.0,42.84,42.88,14400.0
2014-11-07 10:00:00,42.89,43.0,42.88,42.96,29100.0,42.89,43.0,42.88,42.96,29100.0
2014-11-07 10:05:00,43.0,43.12,43.0,43.12,20200.0,43.0,43.12,43.0,43.12,20200.0
2014-11-07 10:10:00,43.13,43.24,43.07,43.1,24600.0,43.13,43.24,43.07,43.1,24600.0
2014-11-07 10:15:00,43.08,43.21,43.05,43.15,21300.0,43.08,43.21,43.05,43.15,21300.0
2014-11-07 10:20:00,43.12,43.18,43.1,43.18,10400.0,43.12,43.18,43.1,43.18,10400.0
2014-11-07 10:25:00,43.18,43.18,43.06,43.09,9500.0,43.18,43.18,43.06,43.09,9500.0
2014-11-07 10:30:00,43.07,43.13,42.94,42.96,26800.0,43.07,43.13,42.94,42.96,26800.0
2014-11-07 10:35:00,42.93,42.94,42.84,42.9,14000.0,42.93,42.94,42.84,42.9,14000.0
2014-11-07 10:40:00,42.9,42.93,42.81,42.83,9600.0,42.9,42.93,42.81,42.83,9600.0
2014-11-07 10:45:00,42.82,43.03,42.82,43.03,7500.0,42.82,43.03,42.82,43.03,7500.0
2014-11-07 10:50:00,43.02,43.06,42.94,42.98,8400.0,43.02,43.06,42.94,42.98,8400.0
2014-11-07 10:55:00,42.99,43.06,42.99,43.01,9300.0,42.99,43.06,42.99,43.01,9300.0
2014-11-07 11:00:00,42.99,42.99,42.84,42.97,10700.0,42.99,42.99,42.84,42.97,10700.0
2014-11-07 11:05:00,42.92,43.01,42.92,42.99,5400.0,42.92,43.01,42.92,42.99,5400.0
2014-11-07 11:10:00,43.01,43.1,43.01,43.06,10600.0,43.01,43.1,43.01,43.06,10600.0
2014-11-07 11:15:00,43.09,43.18,43.09,43.12,11300.0,43.09,43.18,43.09,43.12,11300.0
2014-11-07 11:20:00,43.13,43.22,43.11,43.2,10400.0,43.13,43.22,43.11,43.2,10400.0
2014-11-07 11:25:00,43.2,43.34,43.2,43.34,18600.0,43.2,43.34,43.2,43.34,18600.0
2014-11-07 11:30:00,43.34,43.38,43.29,43.32,5200.0,43.34,43.38,43.29,43.32,5200.0
2014-11-07 11:35:00,43.32,43.36,43.25,43.36,6900.0,43.32,43.36,43.25,43.36,6900.0
2014-11-07 11:40:00,43.37,43.37,43.29,43.29,8900.0,43.37,43.37,43.29,43.29,8900.0
2014-11-07 11:45:00,43.28,43.3,43.28,43.3,3300.0,43.28,43.3,43.28,43.3,3300.0
2014-11-07 11:50:00,43.29,43.3,43.25,43.29,10900.0,43.29,43.3,43.25,43.29,10900.0
2014-11-07 11:55:00,43.3,43.52,43.3,43.48,35700.0,43.3,43.52,43.3,43.48,35700.0
2014-11-07 12:00:00,43.5,43.53,43.47,43.5,12500.0,43.5,43.53,43.47,43.5,12500.0
2014-11-07 12:05:00,43.5,43.52,43.43,43.43,21600.0,43.5,43.52,43.43,43.43,21600.0
2014-11-07 12:10:00,43.43,43.43,43.34,43.41,7600.0,43.43,43.43,43.34,43.41,7600.0
2014-11-07 12:15:00,43.38,43.42,43.36,43.4,4700.0,43.38,43.42,43.36,43.4,4700.0
2014-11-07 12:20:00,43.4,43.46,43.4,43.45,7600.0,43.4,43.46,43.4,43.45,7600.0
2014-11-07 12:25:00,43.45,43.55,43.41,43.52,30500.0,43.45,43.55,43.41,43.52,30500.0
2014-11-07 12:30:00,43.52,43.55,43.52,43.53,4100.0,43.52,43.55,43.52,43.53,4100.0
2014-11-07 12:35:00,43.53,43.59,43.53,43.58,17700.0,43.53,43.59,43.53,43.58,17700.0
2014-11-07 12:40:00,43.57,43.57,43.4,43.4,10400.0,43.57,43.57,43.4,43.4,10400.0
2014-11-07 12:45:00,43.38,43.49,43.38,43.49,16100.0,43.38,43.49,43.38,43.49,16100.0
2014-11-07 12:50:00,43.49,43.52,43.48,43.51,2800.0,43.49,43.52,43.48,43.51,2800.0
2014-11-07 12:55:00,43.51,43.55,43.5,43.52,6000.0,43.51,43.55,43.5,43.52,6000.0
2014-11-07 13:00:00,43.52,43.52,43.43,43.48,9200.0,43.52,43.52,43.43,43.48,9200.0
2014-11-07 13:05:00,43.47,43.48,43.4,43.42,18700.0,43.47,43.48,43.4,43.42,18700.0
2014-11-07 13:10:00,43.43,43.5,43.4,43.5,33900.0,43.43,43.5,43.4,43.5,33900.0
2014-11-07 13:15:00,43.49,43.55,43.48,43.55,12200.0,43.49,43.55,43.48,43.55,12200.0
2014-11-07 13:20:00,43.54,43.54,43.49,43.5,4900.0,43.54,43.54,43.49,43.5,4900.0
2014-11-07 13:25:00,43.51,43.55,43.51,43.55,6000.0,43.51,43.55,43.51,43.55,6000.0
2014-11-07 13:30:00,43.53,43.54,43.48,43.51,13300.0,43.53,43.54,43.48,43.51,13300.0
2014-11-07 13:35:00,43.5,43.52,43.49,43.51,7200.0,43.5,43.52,43.49,43.51,7200.0
2014-11-07 13:40:00,43.5,43.59,43.5,43.58,20800.0,43.5,43.59,43.5,43.58,20800.0
2014-11-07 13:45:00,43.56,43.6,43.56,43.59,3500.0,43.56,43.6,43.56,43.59,3500.0
2014-11-07 13:50:00,43.59,43.61,43.55,43.59,14200.0,43.59,43.61,43.55,43.59,14200.0
2014-11-07 13:55:00,43.6,43.6,43.57,43.59,7900.0,43.6,43.6,43.57,43.59,7900.0
2014-11-07 14:00:00,43.58,43.58,43.51,43.57,6100.0,43.58,43.58,43.51,43.57,6100.0
2014-11-07 14:05:00,43.57,43.63,43.56,43.6,8700.0,43.57,43.63,43.56,43.6,8700.0
2014-11-07 14:10:00,43.6,43.66,43.59,43.66,13400.0,43.6,43.66,43.59,43.66,13400.0
2014-11-07 14:15:00,43.66,43.78,43.66,43.78,25200.0,43.66,43.78,43.66,43.78,25200.0
2014-11-07 14:20:00,43.77,43.81,43.76,43.8,17800.0,43.77,43.81,43.76,43.8,17800.0
2014-11-07 14:25:00,43.79,43.82,43.78,43.78,22900.0,43.79,43.82,43.78,43.78,22900.0
2014-11-07 14:30:00,43.78,43.78,43.65,43.66,41400.0,43.78,43.78,43.65,43.66,41400.0
2014-11-07 14:35:00,43.66,43.71,43.65,43.71,18100.0,43.66,43.71,43.65,43.71,18100.0
2014-11-07 14:40:00,43.72,43.75,43.71,43.71,12100.0,43.72,43.75,43.71,43.71,12100.0
2014-11-07 14:45:00,43.72,43.76,43.71,43.71,14200.0,43.72,43.76,43.71,43.71,14200.0
2014-11-07 14:50:00,43.72,43.73,43.68,43.73,28400.0,43.72,43.73,43.68,43.73,28400.0
2014-11-07 14:55:00,43.72,43.78,43.69,43.69,48900.0,43.72,43.78,43.69,43.69,48900.0
2014-11-07 15:00:00,43.7,43.76,43.67,43.7,33200.0,43.7,43.76,43.67,43.7,33200.0
2014-11-07 15:05:00,43.73,43.76,43.71,43.72,7000.0,43.73,43.76,43.71,43.72,7000.0
2014-11-07 15:10:00,43.72,43.74,43.71,43.73,14500.0,43.72,43.74,43.71,43.73,14500.0
2014-11-07 15:15:00,43.73,43.74,43.68,43.68,36700.0,43.73,43.74,43.68,43.68,36700.0
2014-11-07 15:20:00,43.68,43.69,43.65,43.66,12200.0,43.68,43.69,43.65,43.66,12200.0
2014-11-07 15:25:00,43.67,43.72,43.66,43.66,15800.0,43.67,43.72,43.66,43.66,15800.0
2014-11-07 15:30:00,43.66,43.71,43.64,43.65,22200.0,43.66,43.71,43.64,43.65,22200.0
2014-11-07 15:35:00,43.64,43.76,43.64,43.75,52600.0,43.64,43.76,43.64,43.75,52600.0
2014-11-07 15:40:00,43.76,43.84,43.71,43.82,61800.0,43.76,43.84,43.71,43.82,61800.0
2014-11-07 15:45:00,43.83,43.89,43.81,43.82,70500.0,43.83,43.89,43.81,43.82,70500.0
2014-11-07 15:50:00,43.82,43.84,43.78,43.83,68700.0,43.82,43.84,43.78,43.83,68700.0
2014-11-07 15:55:00,43.83,43.87,43.73,43.76,120400.0,43.83,43.87,43.73,43.76,120400.0
2014-11-10 09:30:00,43.69,43.98,43.55,43.95,29300.0,43.69,43.98,43.55,43.95,29300.0
2014-11-10 09:35:00,43.96,44.35,43.96,44.22,67300.0,43.96,44.35,43.96,44.22,67300.0
2014-11-10 09:40:00,44.09,44.4,44.03,44.3,25300.0,44.09,44.4,44.03,44.3,25300.0
2014-11-10 09:45:00,44.28,44.55,44.16,44.5,41900.0,44.28,44.55,44.16,44.5,41900.0
2014-11-10 09:50:00,44.44,44.55,43.99,44.12,103700.0,44.44,44.55,43.99,44.12,103700.0
2014-11-10 09:55:00,44.14,44.27,44.06,44.13,20100.0,44.14,44.27,44.06,44.13,20100.0
2014-11-10 10:00:00,44.12,44.23,44.06,44.06,18600.0,44.12,44.23,44.06,44.06,18600.0
2014-11-10 10:05:00,44.02,44.07,43.83,43.88,16500.0,44.02,44.07,43.83,43.88,16500.0
2014-11-10 10:10:00,43.9,43.92,43.79,43.83,20700.0,43.9,43.92,43.79,43.83,20700.0
2014-11-10 10:15:00,43.8,43.82,43.66,43.7,9100.0,43.8,43.82,43.66,43.7,9100.0
2014-11-10 10:20:00,43.66,43.66,43.49,43.49,16600.0,43.66,43.66,43.49,43.49,16600.0
2014-11-10 10:25:00,43.51,43.56,43.45,43.54,17900.0,43.51,43.56,43.45,43.54,17900.0
2014-11-10 10:30:00,43.54,43.54,43.32,43.33,10900.0,43.54,43.54,43.32,43.33,10900.0
2014-11-10 10:35:00,43.32,43.32,43.28,43.3,12100.0,43.32,43.32,43.28,43.3,12100.0
2014-11-10 10:40:00,43.32,43.33,43.31,43.33,4800.0,43.32,43.33,43.31,43.33,4800.0
2014-11-10 10:45:00,43.33,43.36,43.3,43.35,14600.0,43.33,43.36,43.3,43.35,14600.0
2014-11-10 10:50:00,43.35,43.43,43.32,43.4,8300.0,43.35,43.43,43.32,43.4,8300.0
2014-11-10 10:55:00,43.41,43.46,43.36,43.41,8500.0,43.41,43.46,43.36,43.41,8500.0
2014-11-10 11:00:00,43.41,43.5,43.38,43.38,13800.0,43.41,43.5,43.38,43.38,13800.0
2014-11-10 11:05:00,43.38,43.38,43.2,43.25,19800.0,43.38,43.38,43.2,43.25,19800.0
2014-11-10 11:10:00,43.25,43.26,43.15,43.15,9000.0,43.25,43.26,43.15,43.15,9000.0
2014-11-10 11:15:00,43.16,43.3,43.16,43.26,20900.0,43.16,43.3,43.16,43.26,20900.0
2014-11-10 11:20:00,43.23,43.29,43.22,43.26,7300.0,43.23,43.29,43.22,43.26,7300.0
2014-11-10 11:25:00,43.22,43.26,43.22,43.26,5000.0,43.22,43.26,43.22,43.26,5000.0
2014-11-10 11:30:00,43.26,43.3,43.2,43.27,13100.0,43.26,43.3,43.2,43.27,13100.0
2014-11-10 11:35:00,43.26,43.27,43.2,43.2,10500.0,43.26,43.27,43.2,43.2,10500.0
2014-11-10 11:40:00,43.2,43.2,43.12,43.16,5800.0,43.2,43.2,43.12,43.16,5800.0
2014-11-10 11:45:00,43.14,43.15,43.07,43.13,9400.0,43.14,43.15,43.07,43.13,9400.0
2014-11-10 11:50:00,43.13,43.17,43.1,43.1,7400.0,43.13,43.17,43.1,43.1,7400.0
2014-11-10 11:55:00,43.11,43.11,43.0,43.03,6700.0,43.11,43.11,43.0,43.03,6700.0
2014-11-10 12:00:00,43.03,43.04,43.01,43.01,6600.0,43.03,43.04,43.01,43.01,6600.0
2014-11-10 12:05:00,43.0,43.05,42.98,43.04,33300.0,43.0,43.05,42.98,43.04,33300.0
2014-11-10 12:10:00,43.05,43.05,42.98,42.98,7900.0,43.05,43.05,42.98,42.98,7900.0
2014-11-10 12:15:00,42.98,42.98,42.81,42.88,20800.0,42.98,42.98,42.81,42.88,20800.0
2014-11-10 12:20:00,42.89,42.92,42.87,42.88,10900.0,42.89,42.92,42.87,42.88,10900.0
2014-11-10 12:25:00,42.86,42.95,42.82,42.92,5500.0,42.86,42.95,42.82,42.92,5500.0
2014-11-10 12:30:00,42.93,43.06,42.93,43.0,31100.0,42.93,43.06,42.93,43.0,31100.0
2014-11-10 12:35:00,42.98,43.0,42.98,42.98,1200.0,42.98,43.0,42.98,42.98,1200.0
2014-11-10 12:40:00,43.0,43.03,42.94,42.94,7300.0,43.0,43.03,42.94,42.94,7300.0
2014-11-10 12:45:00,42.97,43.03,42.96,43.03,2500.0,42.97,43.03,42.96,43.03,2500.0
2014-11-10 12:50:00,43.05,43.2,43.05,43.09,11900.0,43.05,43.2,43.05,43.09,11900.0
2014-11-10 12:55:00,43.11,43.18,43.11,43.18,4700.0,43.11,43.18,43.11,43.18,4700.0
2014-11-10 13:00:00,43.16,43.16,43.01,43.07,10700.0,43.16,43.16,43.01,43.07,10700.0
2014-11-10 13:05:00,43.07,43.16,43.05,43.16,2800.0,43.07,43.16,43.05,43.16,2800.0
2014-11-10 13:10:00,43.15,43.16,43.03,43.03,8000.0,43.15,43.16,43.03,43.03,8000.0
2014-11-10 13:15:00,43.05,43.08,43.02,43.02,7200.0,43.05,43.08,43.02,43.02,7200.0
2014-11-10 13:20:00,43.0,43.01,42.92,42.95,8200.0,43.0,43.01,42.92,42.95,8200.0
2014-11-10 13:25:00,42.93,43.0,42.92,43.0,5300.0,42.93,43.0,42.92,43.0,5300.0
2014-11-10 13:30:00,42.98,43.05,42.95,43.05,9800.0,42.98,43.05,42.95,43.05,9800.0
2014-11-10 13:35:00,43.05,43.05,42.96,42.96,6900.0,43.05,43.05,42.96,42.96,6900.0
2014-11-10 13:40:00,42.94,42.94,42.88,42.94,8300.0,42.94,42.94,42.88,42.94,8300.0
2014-11-10 13:45:00,42.94,42.98,42.9,42.95,17900.0,42.94,42.98,42.9,42.95,17900.0
2014-11-10 13:50:00,42.95,42.95,42.86,42.86,6400.0,42.95,42.95,42.86,42.86,6400.0
2014-11-10 13:55:00,42.87,42.92,42.85,42.92,11100.0,42.87,42.92,42.85,42.92,11100.0
2014-11-10 14:00:00,42.93,42.95,42.88,42.94,10300.0,42.93,42.95,42.88,42.94,10300.0
2014-11-10 14:05:00,42.95,43.11,42.95,43.04,28700.0,42.95,43.11,42.95,43.04,28700.0
2014-11-10 14:10:00,43.04,43.08,43.0,43.08,6700.0,43.04,43.08,43.0,43.08,6700.0
2014-11-10 14:15:00,43.08,43.11,43.07,43.08,7800.0,43.08,43.11,43.07,43.08,7800.0
2014-11-10 14:20:00,43.08,43.16,43.07,43.16,29400.0,43.08,43.16,43.07,43.16,29400.0
2014-11-10 14:25:00,43.14,43.16,43.07,43.16,10900.0,43.14,43.16,43.07,43.16,10900.0
2014-11-10 14:30:00,43.15,43.17,43.07,43.09,15900.0,43.15,43.17,43.07,43.09,15900.0
2014-11-10 14:35:00,43.09,43.09,42.99,43.01,13200.0,43.09,43.09,42.99,43.01,13200.0
2014-11-10 14:40:00,43.0,43.09,42.93,43.04,10200.0,43.0,43.09,42.93,43.04,10200.0
2014-11-10 14:45:00,43.05,43.05,42.93,43.0,7900.0,43.05,43.05,42.93,43.0,7900.0
2014-11-10 14:50:00,42.98,43.02,42.97,42.97,9000.0,42.98,43.02,42.97,42.97,9000.0
2014-11-10 14:55:00,42.95,43.04,42.93,43.04,30400.0,42.95,43.04,42.93,43.04,30400.0
2014-11-10 15:00:00,43.04,43.1,43.04,43.08,10400.0,43.04,43.1,43.04,43.08,10400.0
2014-11-10 15:05:00,43.08,43.23,43.08,43.22,22900.0,43.08,43.23,43.08,43.22,22900.0
2014-11-10 15:10:00,43.21,43.22,43.17,43.18,15300.0,43.21,43.22,43.17,43.18,15300.0
2014-11-10 15:15:00,43.17,43.2,43.13,43.15,20200.0,43.17,43.2,43.13,43.15,20200.0
2014-11-10 15:20:00,43.14,43.23,43.14,43.21,8500.0,43.14,43.23,43.14,43.21,8500.0
2014-11-10 15:25:00,43.2,43.21,43.15,43.21,79600.0,43.2,43.21,43.15,43.21,79600.0
2014-11-10 15:30:00,43.21,43.22,43.19,43.22,13000.0,43.21,43.22,43.19,43.22,13000.0
2014-11-10 15:35:00,43.22,43.24,43.16,43.22,16600.0,43.22,43.24,43.16,43.22,16600.0
2014-11-10 15:40:00,43.22,43.27,43.2,43.26,52300.0,43.22,43.27,43.2,43.26,52300.0
2014-11-10 15:45:00,43.25,43.28,43.2,43.23,48100.0,43.25,43.28,43.2,43.23,48100.0
2014-11-10 15:50:00,43.23,43.27,43.2,43.27,36100.0,43.23,43.27,43.2,43.27,36100.0
2014-11-10 15:55:00,43.27,43.33,43.26,43.32,44400.0,43.27,43.33,43.26,43.32,44400.0
2014-11-11 09:30:00,43.18,43.18,42.95,42.98,23300.0,43.18,43.18,42.95,42.98,23300.0
2014-11-11 09:35:00,42.98,43.17,42.75,43.02,53300.0,42.98,43.17,42.75,43.02,53300.0
2014-11-11 09:40:00,43.05,43.18,42.67,42.69,36000.0,43.05,43.18,42.67,42.69,36000.0
2014-11-11 09:45:00,42.69,43.05,42.66,42.88,20600.0,42.69,43.05,42.66,42.88,20600.0
2014-11-11 09:50:00,42.9,43.04,42.85,42.95,80700.0,42.9,43.04,42.85,42.95,80700.0
2014-11-11 09:55:00,42.95,43.18,42.95,43.07,25600.0,42.95,43.18,42.95,43.07,25600.0
2014-11-11 10:00:00,43.04,43.15,42.95,42.95,44300.0,43.04,43.15,42.95,42.95,44300.0
2014-11-11 10:05:00,42.92,42.98,42.84,42.91,24000.0,42.92,42.98,42.84,42.91,24000.0
2014-11-11 10:10:00,42.91,42.99,42.9,42.92,10700.0,42.91,42.99,42.9,42.92,10700.0
2014-11-11 10:15:00,42.9,42.92,42.7,42.79,45900.0,42.9,42.92,42.7,42.79,45900.0
2014-11-11 10:20:00,42.81,42.85,42.7,42.82,14900.0,42.81,42.85,42.7,42.82,14900.0
2014-11-11 10:25:00,42.84,42.93,42.79,42.84,28200.0,42.84,42.93,42.79,42.84,28200.0
2014-11-11 10:30:00,42.83,42.91,42.74,42.9,15900.0,42.83,42.91,42.74,42.9,15900.0
2014-11-11 10:35:00,42.9,42.96,42.8,42.83,83000.0,42.9,42.96,42.8,42.83,83000.0
2014-11-11 10:40:00,42.83,42.86,42.78,42.82,10400.0,42.83,42.86,42.78,42.82,10400.0
2014-11-11 10:45:00,42.83,42.96,42.79,42.93,54000.0,42.83,42.96,42.79,42.93,54000.0
2014-11-11 10:50:00,42.91,42.94,42.9,42.94,3900.0,42.91,42.94,42.9,42.94,3900.0
2014-11-11 10:55:00,42.96,43.03,42.96,43.01,2800.0,42.96,43.03,42.96,43.01,2800.0
2014-11-11 11:00:00,43.0,43.06,42.99,43.04,8100.0,43.0,43.06,42.99,43.04,8100.0
2014-11-11 11:05:00,43.04,43.04,42.97,42.98,3400.0,43.04,43.04,42.97,42.98,3400.0
2014-11-11 11:10:00,43.0,43.07,43.0,43.04,4300.0,43.0,43.07,43.0,43.04,4300.0
2014-11-11 11:15:00,43.01,43.02,42.93,42.97,5400.0,43.01,43.02,42.93,42.97,5400.0
2014-11-11 11:20:00,42.99,43.12,42.99,43.12,4500.0,42.99,43.12,42.99,43.12,4500.0
2014-11-11 11:25:00,43.11,43.17,43.1,43.1,59100.0,43.11,43.17,43.1,43.1,59100.0
2014-11-11 11:30:00,43.09,43.09,42.97,42.99,14200.0,43.09,43.09,42.97,42.99,14200.0
2014-11-11 11:35:00,42.98,43.01,42.89,43.01,34200.0,42.98,43.01,42.89,43.01,34200.0
2014-11-11 11:40:00,42.99,43.04,42.94,43.04,6600.0,42.99,43.04,42.94,43.04,6600.0
2014-11-11 11:45:00,43.05,43.05,42.96,42.96,13200.0,43.05,43.05,42.96,42.96,13200.0
2014-11-11 11:50:00,42.99,43.04,42.99,43.04,3000.0,42.99,43.04,42.99,43.04,3000.0
2014-11-11 11:55:00,43.02,43.03,43.0,43.03,3300.0,43.02,43.03,43.0,43.03,3300.0
2014-11-11 12:00:00,43.04,43.06,43.02,43.05,6100.0,43.04,43.06,43.02,43.05,6100.0
2014-11-11 12:05:00,43.06,43.09,43.03,43.06,3300.0,43.06,43.09,43.03,43.06,3300.0
2014-11-11 12:10:00,43.06,43.16,43.06,43.12,17200.0,43.06,43.16,43.06,43.12,17200.0
2014-11-11 12:15:00,43.12,43.13,43.11,43.11,1300.0,43.12,43.13,43.11,43.11,1300.0
2014-11-11 12:20:00,43.11,43.14,43.08,43.08,8100.0,43.11,43.14,43.08,43.08,8100.0
2014-11-11 12:25:00,43.08,43.17,43.08,43.15,3400.0,43.08,43.17,43.08,43.15,3400.0
2014-11-11 12:30:00,43.14,43.16,43.14,43.14,3300.0,43.14,43.16,43.14,43.14,3300.0
2014-11-11 12:35:00,43.16,43.18,43.14,43.15,4000.0,43.16,43.18,43.14,43.15,4000.0
2014-11-11 12:40:00,43.15,43.15,43.1,43.1,2800.0,43.15,43.15,43.1,43.1,2800.0
2014-11-11 12:45:00,43.1,43.1,43.06,43.06,2200.0,43.1,43.1,43.06,43.06,2200.0
2014-11-11 12:50:00,43.05,43.14,43.05,43.08,5800.0,43.05,43.14,43.05,43.08,5800.0
2014-11-11 12:55:00,43.08,43.08,43.04,43.05,2200.0,43.08,43.08,43.04,43.05,2200.0
2014-11-11 13:00:00,43.04,43.04,43.0,43.0,1800.0,43.04,43.04,43.0,43.0,1800.0
2014-11-11 13:05:00,43.01,43.02,43.0,43.0,1900.0,43.01,43.02,43.0,43.0,1900.0
2014-11-11 13:10:00,43.02,43.04,42.97,42.97,4500.0,43.02,43.04,42.97,42.97,4500.0
2014-11-11 13:15:00,42.98,43.05,42.98,43.05,2800.0,42.98,43.05,42.98,43.05,2800.0
2014-11-11 13:20:00,43.03,43.08,43.02,43.07,26900.0,43.03,43.08,43.02,43.07,26900.0
2014-11-11 13:25:00,43.07,43.09,43.04,43.08,2800.0,43.07,43.09,43.04,43.08,2800.0
2014-11-11 13:30:00,43.08,43.13,43.08,43.13,2800.0,43.08,43.13,43.08,43.13,2800.0
2014-11-11 13:35:00,43.15,43.15,43.1,43.13,4000.0,43.15,43.15,43.1,43.13,4000.0
2014-11-11 13:40:00,43.12,43.13,43.11,43.11,1400.0,43.12,43.13,43.11,43.11,1400.0
2014-11-11 13:45:00,43.1,43.11,43.06,43.07,2800.0,43.1,43.11,43.06,43.07,2800.0
2014-11-11 13:50:00,43.06,43.1,43.06,43.1,3000.0,43.06,43.1,43.06,43.1,3000.0
2014-11-11 13:55:00,43.09,43.12,43.09,43.12,3400.0,43.09,43.12,43.09,43.12,3400.0
2014-11-11 14:00:00,43.09,43.09,43.02,43.05,4900.0,43.09,43.09,43.02,43.05,4900.0
2014-11-11 14:05:00,43.04,43.06,43.03,43.04,4300.0,43.04,43.06,43.03,43.04,4300.0
2014-11-11 14:10:00,43.03,43.03,42.93,42.97,5200.0,43.03,43.03,42.93,42.97,5200.0
2014-11-11 14:15:00,42.99,43.04,42.98,43.03,4500.0,42.99,43.04,42.98,43.03,4500.0
2014-11-11 14:20:00,43.02,43.05,43.0,43.04,3400.0,43.02,43.05,43.0,43.04,3400.0
2014-11-11 14:25:00,43.04,43.04,42.98,43.02,4900.0,43.04,43.04,42.98,43.02,4900.0
2014-11-11 14:30:00,43.02,43.04,43.02,43.03,3100.0,43.02,43.04,43.02,43.03,3100.0
2014-11-11 14:35:00,43.02,43.07,43.02,43.07,2500.0,43.02,43.07,43.02,43.07,2500.0
2014-11-11 14:40:00,43.07,43.11,43.07,43.07,4300.0,43.07,43.11,43.07,43.07,4300.0
2014-11-11 14:45:00,43.06,43.12,43.04,43.1,3000.0,43.06,43.12,43.04,43.1,3000.0
2014-11-11 14:50:00,43.1,43.11,43.04,43.04,6700.0,43.1,43.11,43.04,43.04,6700.0
2014-11-11 14:55:00,43.05,43.11,43.05,43.1,5700.0,43.05,43.11,43.05,43.1,5700.0
2014-11-11 15:00:00,43.11,43.17,43.1,43.15,11100.0,43.11,43.17,43.1,43.15,11100.0
2014-11-11 15:05:00,43.15,43.15,43.13,43.13,7200.0,43.15,43.15,43.13,43.13,7200.0
2014-11-11 15:10:00,43.13,43.25,43.11,43.25,24800.0,43.13,43.25,43.11,43.25,24800.0
2014-11-11 15:15:00,43.25,43.35,43.25,43.32,20700.0,43.25,43.35,43.25,43.32,20700.0
2014-11-11 15:20:00,43.32,43.33,43.25,43.28,8100.0,43.32,43.33,43.25,43.28,8100.0
2014-11-11 15:25:00,43.27,43.3,43.22,43.22,22000.0,43.27,43.3,43.22,43.22,22000.0
2014-11-11 15:30:00,43.22,43.24,43.21,43.21,7900.0,43.22,43.24,43.21,43.21,7900.0
2014-11-11 15:35:00,43.21,43.23,43.18,43.18,13700.0,43.21,43.23,43.18,43.18,13700.0
2014-11-11 15:40:00,43.19,43.22,43.18,43.21,26100.0,43.19,43.22,43.18,43.21,26100.0
2014-11-11 15:45:00,43.22,43.29,43.22,43.29,23700.0,43.22,43.29,43.22,43.29,23700.0
2014-11-11 15:50:00,43.29,43.29,43.23,43.24,32200.0,43.29,43.29,43.23,43.24,32200.0
2014-11-11 15:55:00,43.23,43.28,43.15,43.16,105800.0,43.23,43.28,43.15,43.16,105800.0
2014-11-12 09:30:00,43.18,43.53,43.15,43.22,66500.0,43.18,43.53,43.15,43.22,66500.0
2014-11-12 09:35:00,43.26,43.59,43.22,43.37,48900.0,43.26,43.59,43.22,43.37,48900.0
2014-11-12 09:40:00,43.38,43.81,43.38,43.72,20500.0,43.38,43.81,43.38,43.72,20500.0
2014-11-12 09:45:00,43.71,43.93,43.68,43.83,24300.0,43.71,43.93,43.68,43.83,24300.0
2014-11-12 09:50:00,43.94,43.94,43.71,43.76,9500.0,43.94,43.94,43.71,43.76,9500.0
2014-11-12 09:55:00,43.75,43.75,43.54,43.57,29600.0,43.75,43.75,43.54,43.57,29600.0
2014-11-12 10:00:00,43.57,43.97,43.56,43.97,29900.0,43.57,43.97,43.56,43.97,29900.0
2014-11-12 10:05:00,43.96,44.27,43.91,44.26,42400.0,43.96,44.27,43.91,44.26,42400.0
2014-11-12 10:10:00,44.22,44.32,44.14,44.16,35500.0,44.22,44.32,44.14,44.16,35500.0
2014-11-12 10:15:00,44.14,44.25,44.1,44.2,27700.0,44.14,44.25,44.1,44.2,27700.0
2014-11-12 10:20:00,44.21,44.26,44.07,44.26,46600.0,44.21,44.26,44.07,44.26,46600.0
2014-11-12 10:25:00,44.26,44.26,44.15,44.23,28300.0,44.26,44.26,44.15,44.23,28300.0
2014-11-12 10:30:00,44.21,44.23,44.04,44.05,21000.0,44.21,44.23,44.04,44.05,21000.0
2014-11-12 10:35:00,44.04,44.14,44.04,44.11,25500.0,44.04,44.14,44.04,44.11,25500.0
2014-11-12 10:40:00,44.12,44.14,44.09,44.14,11200.0,44.12,44.14,44.09,44.14,11200.0
2014-11-12 10:45:00,44.13,44.15,43.83,43.84,27600.0,44.13,44.15,43.83,43.84,27600.0
2014-11-12 10:50:00,43.84,43.94,43.76,43.94,10500.0,43.84,43.94,43.76,43.94,10500.0
2014-11-12 10:55:00,43.94,43.98,43.91,43.96,11200.0,43.94,43.98,43.91,43.96,11200.0
2014-11-12 11:00:00,43.95,43.98,43.9,43.94,13800.0,43.95,43.98,43.9,43.94,13800.0
2014-11-12 11:05:00,43.95,44.02,43.95,44.02,25200.0,43.95,44.02,43.95,44.02,25200.0
2014-11-12 11:10:00,44.02,44.09,44.02,44.04,13700.0,44.02,44.09,44.02,44.04,13700.0
2014-11-12 11:15:00,44.04,44.13,44.04,44.08,17100.0,44.04,44.13,44.04,44.08,17100.0
2014-11-12 11:20:00,44.08,44.14,44.08,44.12,12200.0,44.08,44.14,44.08,44.12,12200.0
2014-11-12 11:25:00,44.11,44.21,44.07,44.18,47300.0,44.11,44.21,44.07,44.18,47300.0
2014-11-12 11:30:00,44.2,44.3,44.17,44.28,16900.0,44.2,44.3,44.17,44.28,16900.0
2014-11-12 11:35:00,44.27,44.41,44.27,44.36,20200.0,44.27,44.41,44.27,44.36,20200.0
2014-11-12 11:40:00,44.35,44.47,44.35,44.46,42600.0,44.35,44.47,44.35,44.46,42600.0
2014-11-12 11:45:00,44.44,44.46,44.4,44.44,10400.0,44.44,44.46,44.4,44.44,10400.0
2014-11-12 11:50:00,44.44,44.51,44.41,44.49,41800.0,44.44,44.51,44.41,44.49,41800.0
2014-11-12 11:55:00,44.48,44.58,44.45,44.58,37600.0,44.48,44.58,44.45,44.58,37600.0
2014-11-12 12:00:00,44.58,44.74,44.5,44.7,58100.0,44.58,44.74,44.5,44.7,58100.0
2014-11-12 12:05:00,44.68,44.7,44.6,44.64,39300.0,44.68,44.7,44.6,44.64,39300.0
2014-11-12 12:10:00,44.63,44.73,44.58,44.62,34200.0,44.63,44.73,44.58,44.62,34200.0
2014-11-12 12:15:00,44.62,44.68,44.6,44.6,19200.0,44.62,44.68,44.6,44.6,19200.0
2014-11-12 12:20:00,44.62,44.65,44.6,44.61,9800.0,44.62,44.65,44.6,44.61,9800.0
2014-11-12 12:25:00,44.6,44.7,44.59,44.65,18300.0,44.6,44.7,44.59,44.65,18300.0
2014-11-12 12:30:00,44.67,44.71,44.61,44.63,9200.0,44.67,44.71,44.61,44.63,9200.0
2014-11-12 12:35:00,44.63,44.64,44.61,44.63,8400.0,44.63,44.64,44.61,44.63,8400.0
2014-11-12 12:40:00,44.62,44.63,44.6,44.62,6000.0,44.62,44.63,44.6,44.62,6000.0
2014-11-12 12:45:00,44.63,45.08,44.63,44.95,256300.0,44.63,45.08,44.63,44.95,256300.0
2014-11-12 12:50:00,44.95,45.46,44.93,45.41,147100.0,44.95,45.46,44.93,45.41,147100.0
2014-11-12 12:55:00,45.42,45.43,45.18,45.27,131200.0,45.42,45.43,45.18,45.27,131200.0
2014-11-12 13:00:00,45.27,45.39,45.18,45.29,68300.0,45.27,45.39,45.18,45.29,68300.0
2014-11-12 13:05:00,45.3,45.35,45.26,45.29,42900.0,45.3,45.35,45.26,45.29,42900.0
2014-11-12 13:10:00,45.29,45.29,45.1,45.2,37100.0,45.29,45.29,45.1,45.2,37100.0
2014-11-12 13:15:00,45.23,45.26,45.14,45.15,38600.0,45.23,45.26,45.14,45.15,38600.0
2014-11-12 13:20:00,45.15,45.32,45.14,45.3,45700.0,45.15,45.32,45.14,45.3,45700.0
2014-11-12 13:25:00,45.31,45.47,45.31,45.43,65300.0,45.31,45.47,45.31,45.43,65300.0
2014-11-12 13:30:00,45.43,45.48,45.35,45.41,38700.0,45.43,45.48,45.35,45.41,38700.0
2014-11-12 13:35:00,45.41,45.41,45.33,45.36,30100.0,45.41,45.41,45.33,45.36,30100.0
2014-11-12 13:40:00,45.35,45.45,45.25,45.26,81900.0,45.35,45.45,45.25,45.26,81900.0
2014-11-12 13:45:00,45.25,45.26,45.08,45.24,93400.0,45.25,45.26,45.08,45.24,93400.0
2014-11-12 13:50:00,45.23,45.32,45.22,45.27,46300.0,45.23,45.32,45.22,45.27,46300.0
2014-11-12 13:55:00,45.26,45.33,45.21,45.24,37400.0,45.26,45.33,45.21,45.24,37400.0
2014-11-12 14:00:00,45.23,45.3,45.23,45.27,26700.0,45.23,45.3,45.23,45.27,26700.0
2014-11-12 14:05:00,45.27,45.28,45.17,45.21,16200.0,45.27,45.28,45.17,45.21,16200.0
2014-11-12 14:10:00,45.22,45.22,45.19,45.21,27600.0,45.22,45.22,45.19,45.21,27600.0
2014-11-12 14:15:00,45.21,45.22,45.15,45.2,19100.0,45.21,45.22,45.15,45.2,19100.0
2014-11-12 14:20:00,45.23,45.26,45.2,45.26,22600.0,45.23,45.26,45.2,45.26,22600.0
2014-11-12 14:25:00,45.26,45.31,45.2,45.2,32800.0,45.26,45.31,45.2,45.2,32800.0
2014-11-12 14:30:00,45.21,45.27,45.17,45.25,23700.0,45.21,45.27,45.17,45.25,23700.0
2014-11-12 14:35:00,45.27,45.29,45.23,45.25,20200.0,45.27,45.29,45.23,45.25,20200.0
2014-11-12 14:40:00,45.25,45.26,45.2,45.21,20800.0,45.25,45.26,45.2,45.21,20800.0
2014-11-12 14:45:00,45.22,45.23,45.11,45.15,53800.0,45.22,45.23,45.11,45.15,53800.0
2014-11-12 14:50:00,45.15,45.21,45.15,45.2,23600.0,45.15,45.21,45.15,45.2,23600.0
2014-11-12 14:55:00,45.21,45.28,45.21,45.22,44400.0,45.21,45.28,45.21,45.22,44400.0
2014-11-12 15:00:00,45.21,45.25,45.17,45.25,19400.0,45.21,45.25,45.17,45.25,19400.0
2014-11-12 15:05:00,45.25,45.38,45.24,45.36,42700.0,45.25,45.38,45.24,45.36,42700.0
2014-11-12 15:10:00,45.35,45.48,45.32,45.41,45700.0,45.35,45.48,45.32,45.41,45700.0
2014-11-12 15:15:00,45.4,45.62,45.4,45.62,71100.0,45.4,45.62,45.4,45.62,71100.0
2014-11-12 15:20:00,45.61,45.71,45.58,45.58,59500.0,45.61,45.71,45.58,45.58,59500.0
2014-11-12 15:25:00,45.55,45.6,45.47,45.52,31700.0,45.55,45.6,45.47,45.52,31700.0
2014-11-12 15:30:00,45.54,45.58,45.42,45.58,58900.0,45.54,45.58,45.42,45.58,58900.0
2014-11-12 15:35:00,45.57,45.86,45.55,45.76,121600.0,45.57,45.86,45.55,45.76,121600.0
2014-11-12 15:40:00,45.75,45.86,45.69,45.82,88200.0,45.75,45.86,45.69,45.82,88200.0
2014-11-12 15:45:00,45.82,45.95,45.71,45.91,111800.0,45.82,45.95,45.71,45.91,111800.0
2014-11-12 15:50:00,45.92,45.93,45.61,45.65,133700.0,45.92,45.93,45.61,45.65,133700.0
2014-11-12 15:55:00,45.68,45.73,45.6,45.65,128100.0,45.68,45.73,45.6,45.65,128100.0
2014-11-13 09:30:00,45.77,46.2,45.61,46.02,118400.0,45.77,46.2,45.61,46.02,118400.0
2014-11-13 09:35:00,45.98,45.98,45.45,45.5,88500.0,45.98,45.98,45.45,45.5,88500.0
2014-11-13 09:40:00,45.53,45.65,45.29,45.38,58000.0,45.53,45.65,45.29,45.38,58000.0
2014-11-13 09:45:00,45.39,45.68,45.35,45.65,92000.0,45.39,45.68,45.35,45.65,92000.0
2014-11-13 09:50:00,45.66,45.83,45.48,45.81,52500.0,45.66,45.83,45.48,45.81,52500.0
2014-11-13 09:55:00,45.83,45.88,45.7,45.8,34500.0,45.83,45.88,45.7,45.8,34500.0
2014-11-13 10:00:00,45.78,45.86,45.76,45.82,58900.0,45.78,45.86,45.76,45.82,58900.0
2014-11-13 10:05:00,45.83,46.2,45.75,46.18,229900.0,45.83,46.2,45.75,46.18,229900.0
2014-11-13 10:10:00,46.18,46.25,46.03,46.03,84500.0,46.18,46.25,46.03,46.03,84500.0
2014-11-13 10:15:00,46.03,46.06,45.86,45.86,62000.0,46.03,46.06,45.86,45.86,62000.0
2014-11-13 10:20:00,45.86,45.88,45.78,45.83,80500.0,45.86,45.88,45.78,45.83,80500.0
2014-11-13 10:25:00,45.84,46.09,45.82,46.06,55600.0,45.84,46.09,45.82,46.06,55600.0
2014-11-13 10:30:00,46.06,46.11,46.0,46.04,60700.0,46.06,46.11,46.0,46.04,60700.0
2014-11-13 10:35:00,46.02,46.03,45.84,45.85,39400.0,46.02,46.03,45.84,45.85,39400.0
2014-11-13 10:40:00,45.84,45.86,45.75,45.77,27800.0,45.84,45.86,45.75,45.77,27800.0
2014-11-13 10:45:00,45.77,45.78,45.59,45.6,46000.0,45.77,45.78,45.59,45.6,46000.0
2014-11-13 10:50:00,45.61,45.67,45.56,45.63,32000.0,45.61,45.67,45.56,45.63,32000.0
2014-11-13 10:55:00,45.64,45.66,45.49,45.5,38000.0,45.64,45.66,45.49,45.5,38000.0
2014-11-13 11:00:00,45.51,45.54,45.31,45.41,54900.0,45.51,45.54,45.31,45.41,54900.0
2014-11-13 11:05:00,45.4,45.4,45.11,45.14,53400.0,45.4,45.4,45.11,45.14,53400.0
2014-11-13 11:10:00,45.14,45.14,45.03,45.1,38500.0,45.14,45.14,45.03,45.1,38500.0
2014-11-13 11:15:00,45.1,45.27,45.1,45.22,32200.0,45.1,45.27,45.1,45.22,32200.0
2014-11-13 11:20:00,45.21,45.34,45.2,45.33,23300.0,45.21,45.34,45.2,45.33,23300.0
2014-11-13 11:25:00,45.34,45.43,45.25,45.26,28500.0,45.34,45.43,45.25,45.26,28500.0
2014-11-13 11:30:00,45.27,45.3,45.18,45.2,23200.0,45.27,45.3,45.18,45.2,23200.0
2014-11-13 11:35:00,45.21,45.22,45.06,45.11,25000.0,45.21,45.22,45.06,45.11,25000.0
2014-11-13 11:40:00,45.1,45.15,45.01,45.09,22600.0,45.1,45.15,45.01,45.09,22600.0
2014-11-13 11:45:00,45.1,45.3,45.1,45.22,27700.0,45.1,45.3,45.1,45.22,27700.0
2014-11-13 11:50:00,45.21,45.27,45.21,45.27,8700.0,45.21,45.27,45.21,45.27,8700.0
2014-11-13 11:55:00,45.26,45.33,45.25,45.29,7900.0,45.26,45.33,45.25,45.29,7900.0
2014-11-13 12:00:00,45.29,45.3,45.25,45.3,9200.0,45.29,45.3,45.25,45.3,9200.0
2014-11-13 12:05:00,45.31,45.48,45.29,45.48,28000.0,45.31,45.48,45.29,45.48,28000.0
2014-11-13 12:10:00,45.48,45.65,45.46,45.59,45200.0,45.48,45.65,45.46,45.59,45200.0
2014-11-13 12:15:00,45.59,45.68,45.51,45.54,37800.0,45.59,45.68,45.51,45.54,37800.0
2014-11-13 12:20:00,45.52,45.55,45.41,45.43,34800.0,45.52,45.55,45.41,45.43,34800.0
2014-11-13 12:25:00,45.43,45.55,45.43,45.52,10800.0,45.43,45.55,45.43,45.52,10800.0
2014-11-13 12:30:00,45.52,45.56,45.48,45.48,13600.0,45.52,45.56,45.48,45.48,13600.0
2014-11-13 12:35:00,45.48,45.6,45.48,45.6,9700.0,45.48,45.6,45.48,45.6,9700.0
2014-11-13 12:40:00,45.6,45.65,45.49,45.49,11900.0,45.6,45.65,45.49,45.49,11900.0
2014-11-13 12:45:00,45.5,45.55,45.45,45.5,20000.0,45.5,45.55,45.45,45.5,20000.0
2014-11-13 12:50:00,45.5,45.61,45.5,45.51,30300.0,45.5,45.61,45.5,45.51,30300.0
2014-11-13 12:55:00,45.5,45.53,45.45,45.45,24900.0,45.5,45.53,45.45,45.45,24900.0
2014-11-13 13:00:00,45.45,45.5,45.45,45.48,16100.0,45.45,45.5,45.45,45.48,16100.0
2014-11-13 13:05:00,45.46,45.48,45.41,45.41,16500.0,45.46,45.48,45.41,45.41,16500.0
2014-11-13 13:10:00,45.42,45.42,45.25,45.25,24400.0,45.42,45.42,45.25,45.25,24400.0
2014-11-13 13:15:00,45.26,45.26,45.14,45.14,18900.0,45.26,45.26,45.14,45.14,18900.0
2014-11-13 13:20:00,45.15,45.15,45.01,45.08,31400.0,45.15,45.15,45.01,45.08,31400.0
2014-11-13 13:25:00,45.06,45.07,45.02,45.05,8200.0,45.06,45.07,45.02,45.05,8200.0
2014-11-13 13:30:00,45.05,45.11,45.01,45.01,23700.0,45.05,45.11,45.01,45.01,23700.0
2014-11-13 13:35:00,45.02,45.03,44.87,44.9,56400.0,45.02,45.03,44.87,44.9,56400.0
2014-11-13 13:40:00,44.89,45.02,44.88,44.93,21100.0,44.89,45.02,44.88,44.93,21100.0
2014-11-13 13:45:00,44.94,44.98,44.93,44.95,14900.0,44.94,44.98,44.93,44.95,14900.0
2014-11-13 13:50:00,44.94,45.18,44.93,45.14,37600.0,44.94,45.18,44.93,45.14,37600.0
2014-11-13 13:55:00,45.12,45.13,45.02,45.06,22400.0,45.12,45.13,45.02,45.06,22400.0
2014-11-13 14:00:00,45.03,45.13,44.98,45.12,13900.0,45.03,45.13,44.98,45.12,13900.0
2014-11-13 14:05:00,45.11,45.12,45.01,45.04,6300.0,45.11,45.12,45.01,45.04,6300.0
2014-11-13 14:10:00,45.04,45.18,45.0,45.01,17400.0,45.04,45.18,45.0,45.01,17400.0
2014-11-13 14:15:00,45.02,45.05,44.97,45.03,13900.0,45.02,45.05,44.97,45.03,13900.0
2014-11-13 14:20:00,45.03,45.04,44.95,44.95,23700.0,45.03,45.04,44.95,44.95,23700.0
2014-11-13 14:25:00,44.97,45.03,44.96,44.99,12300.0,44.97,45.03,44.96,44.99,12300.0
2014-11-13 14:30:00,44.98,45.07,44.96,45.02,12200.0,44.98,45.07,44.96,45.02,12200.0
2014-11-13 14:35:00,45.02,45.11,45.01,45.08,22800.0,45.02,45.11,45.01,45.08,22800.0
2014-11-13 14:40:00,45.09,45.13,45.04,45.09,12000.0,45.09,45.13,45.04,45.09,12000.0
2014-11-13 14:45:00,45.08,45.27,45.08,45.24,13700.0,45.08,45.27,45.08,45.24,13700.0
2014-11-13 14:50:00,45.26,45.26,45.13,45.14,16300.0,45.26,45.26,45.13,45.14,16300.0
2014-11-13 14:55:00,45.15,45.15,45.03,45.03,13900.0,45.15,45.15,45.03,45.03,13900.0
2014-11-13 15:00:00,45.02,45.02,44.97,45.0,13000.0,45.02,45.02,44.97,45.0,13000.0
2014-11-13 15:05:00,45.0,45.09,44.99,45.03,14300.0,45.0,45.09,44.99,45.03,14300.0
2014-11-13 15:10:00,45.02,45.05,44.98,44.99,12600.0,45.02,45.05,44.98,44.99,12600.0
2014-11-13 15:15:00,44.98,45.03,44.94,44.95,32300.0,44.98,45.03,44.94,44.95,32300.0
2014-11-13 15:20:00,44.96,44.96,44.92,44.94,16600.0,44.96,44.96,44.92,44.94,16600.0
2014-11-13 15:25:00,44.95,45.1,44.95,45.0,22900.0,44.95,45.1,44.95,45.0,22900.0
2014-11-13 15:30:00,45.0,45.16,44.99,45.15,30800.0,45.0,45.16,44.99,45.15,30800.0
2014-11-13 15:35:00,45.16,45.16,44.98,44.99,59200.0,45.16,45.16,44.98,44.99,59200.0
2014-11-13 15:40:00,44.99,45.05,44.99,45.04,64200.0,44.99,45.05,44.99,45.04,64200.0
2014-11-13 15:45:00,45.04,45.33,45.01,45.32,217800.0,45.04,45.33,45.01,45.32,217800.0
2014-11-13 15:50:00,45.32,45.46,45.25,45.33,195200.0,45.32,45.46,45.25,45.33,195200.0
2014-11-13 15:55:00,45.33,45.34,45.12,45.17,140600.0,45.33,45.34,45.12,45.17,140600.0
2014-11-14 09:30:00,44.27,44.83,44.15,44.62,145400.0,44.27,44.83,44.15,44.62,145400.0
2014-11-14 09:35:00,44.63,45.05,44.58,44.95,73800.0,44.63,45.05,44.58,44.95,73800.0
2014-11-14 09:40:00,44.95,44.95,44.55,44.55,45400.0,44.95,44.95,44.55,44.55,45400.0
2014-11-14 09:45:00,44.58,44.82,44.56,44.75,27800.0,44.58,44.82,44.56,44.75,27800.0
2014-11-14 09:50:00,44.76,44.84,44.66,44.68,39400.0,44.76,44.84,44.66,44.68,39400.0
2014-11-14 09:55:00,44.71,44.95,44.71,44.88,40000.0,44.71,44.95,44.71,44.88,40000.0
2014-11-14 10:00:00,44.91,45.2,44.85,45.06,61200.0,44.91,45.2,44.85,45.06,61200.0
2014-11-14 10:05:00,45.05,45.16,44.93,45.16,29300.0,45.05,45.16,44.93,45.16,29300.0
2014-11-14 10:10:00,45.15,45.18,45.03,45.1,28600.0,45.15,45.18,45.03,45.1,28600.0
2014-11-14 10:15:00,45.12,45.19,44.96,45.11,42800.0,45.12,45.19,44.96,45.11,42800.0
2014-11-14 10:20:00,45.12,45.14,44.99,45.01,13700.0,45.12,45.14,44.99,45.01,13700.0
2014-11-14 10:25:00,45.05,45.13,44.92,44.92,25700.0,45.05,45.13,44.92,44.92,25700.0
2014-11-14 10:30:00,44.9,44.95,44.86,44.86,15100.0,44.9,44.95,44.86,44.86,15100.0
2014-11-14 10:35:00,44.9,44.92,44.81,44.83,8100.0,44.9,44.92,44.81,44.83,8100.0
2014-11-14 10:40:00,44.82,44.83,44.74,44.74,7300.0,44.82,44.83,44.74,44.74,7300.0
2014-11-14 10:45:00,44.74,44.81,44.7,44.7,16500.0,44.74,44.81,44.7,44.7,16500.0
2014-11-14 10:50:00,44.7,44.87,44.69,44.84,16600.0,44.7,44.87,44.69,44.84,16600.0
2014-11-14 10:55:00,44.87,44.87,44.7,44.71,11100.0,44.87,44.87,44.7,44.71,11100.0
2014-11-14 11:00:00,44.73,44.83,44.73,44.78,7200.0,44.73,44.83,44.73,44.78,7200.0
2014-11-14 11:05:00,44.79,44.8,44.72,44.78,16000.0,44.79,44.8,44.72,44.78,16000.0
2014-11-14 11:10:00,44.77,44.81,44.7,44.76,9000.0,44.77,44.81,44.7,44.76,9000.0
2014-11-14 11:15:00,44.76,44.79,44.71,44.71,10600.0,44.76,44.79,44.71,44.71,10600.0
2014-11-14 11:20:00,44.73,44.87,44.72,44.86,11200.0,44.73,44.87,44.72,44.86,11200.0
2014-11-14 11:25:00,44.86,44.89,44.77,44.82,29600.0,44.86,44.89,44.77,44.82,29600.0
2014-11-14 11:30:00,44.84,44.84,44.71,44.72,7200.0,44.84,44.84,44.71,44.72,7200.0
2014-11-14 11:35:00,44.72,44.81,44.69,44.79,11100.0,44.72,44.81,44.69,44.79,11100.0
2014-11-14 11:40:00,44.75,44.84,44.74,44.83,6200.0,44.75,44.84,44.74,44.83,6200.0
2014-11-14 11:45:00,44.82,44.85,44.77,44.77,6300.0,44.82,44.85,44.77,44.77,6300.0
2014-11-14 11:50:00,44.8,44.87,44.74,44.83,7100.0,44.8,44.87,44.74,44.83,7100.0
2014-11-14 11:55:00,44.85,44.85,44.75,44.82,9900.0,44.85,44.85,44.75,44.82,9900.0
2014-11-14 12:00:00,44.83,44.85,44.74,44.84,32600.0,44.83,44.85,44.74,44.84,32600.0
2014-11-14 12:05:00,44.85,45.0,44.83,44.97,81800.0,44.85,45.0,44.83,44.97,81800.0
2014-11-14 12:10:00,44.97,45.1,44.95,45.1,20700.0,44.97,45.1,44.95,45.1,20700.0
2014-11-14 12:15:00,45.08,45.2,45.08,45.17,29600.0,45.08,45.2,45.08,45.17,29600.0
2014-11-14 12:20:00,45.17,45.34,45.13,45.23,19200.0,45.17,45.34,45.13,45.23,19200.0
2014-11-14 12:25:00,45.2,45.23,45.14,45.17,5300.0,45.2,45.23,45.14,45.17,5300.0
2014-11-14 12:30:00,45.15,45.16,45.05,45.05,12900.0,45.15,45.16,45.05,45.05,12900.0
2014-11-14 12:35:00,45.03,45.06,44.98,45.06,10500.0,45.03,45.06,44.98,45.06,10500.0
2014-11-14 12:40:00,45.07,45.11,45.02,45.05,17600.0,45.07,45.11,45.02,45.05,17600.0
2014-11-14 12:45:00,45.05,45.05,44.98,45.01,3000.0,45.05,45.05,44.98,45.01,3000.0
2014-11-14 12:50:00,45.0,45.03,44.91,44.91,11600.0,45.0,45.03,44.91,44.91,11600.0
2014-11-14 12:55:00,44.91,44.97,44.87,44.97,9700.0,44.91,44.97,44.87,44.97,9700.0
2014-11-14 13:00:00,44.95,44.99,44.9,44.9,12000.0,44.95,44.99,44.9,44.9,12000.0
2014-11-14 13:05:00,44.91,45.0,44.91,44.98,6100.0,44.91,45.0,44.91,44.98,6100.0
2014-11-14 13:10:00,44.96,44.96,44.87,44.87,6300.0,44.96,44.96,44.87,44.87,6300.0
2014-11-14 13:15:00,44.86,44.89,44.86,44.89,6800.0,44.86,44.89,44.86,44.89,6800.0
2014-11-14 13:20:00,44.89,44.9,44.86,44.87,8400.0,44.89,44.9,44.86,44.87,8400.0
2014-11-14 13:25:00,44.88,44.88,44.82,44.87,7700.0,44.88,44.88,44.82,44.87,7700.0
2014-11-14 13:30:00,44.87,44.92,44.87,44.92,11800.0,44.87,44.92,44.87,44.92,11800.0
2014-11-14 13:35:00,44.94,44.99,44.92,44.92,6000.0,44.94,44.99,44.92,44.92,6000.0
2014-11-14 13:40:00,44.92,44.98,44.89,44.9,6700.0,44.92,44.98,44.89,44.9,6700.0
2014-11-14 13:45:00,44.91,45.03,44.91,45.01,14900.0,44.91,45.03,44.91,45.01,14900.0
2014-11-14 13:50:00,45.02,45.04,44.91,44.91,7300.0,45.02,45.04,44.91,44.91,7300.0
2014-11-14 13:55:00,44.9,44.94,44.89,44.94,6100.0,44.9,44.94,44.89,44.94,6100.0
2014-11-14 14:00:00,44.94,44.97,44.9,44.91,8600.0,44.94,44.97,44.9,44.91,8600.0
2014-11-14 14:05:00,44.92,44.93,44.83,44.9,8200.0,44.92,44.93,44.83,44.9,8200.0
2014-11-14 14:10:00,44.93,44.97,44.86,44.87,16200.0,44.93,44.97,44.86,44.87,16200.0
2014-11-14 14:15:00,44.92,44.95,44.9,44.95,6800.0,44.92,44.95,44.9,44.95,6800.0
2014-11-14 14:20:00,44.95,44.99,44.85,44.88,17500.0,44.95,44.99,44.85,44.88,17500.0
2014-11-14 14:25:00,44.88,44.93,44.88,44.9,7400.0,44.88,44.93,44.88,44.9,7400.0
2014-11-14 14:30:00,44.9,44.92,44.87,44.89,8700.0,44.9,44.92,44.87,44.89,8700.0
2014-11-14 14:35:00,44.91,44.93,44.88,44.93,6600.0,44.91,44.93,44.88,44.93,6600.0
2014-11-14 14:40:00,44.93,44.98,44.9,44.93,27800.0,44.93,44.98,44.9,44.93,27800.0
2014-11-14 14:45:00,44.92,44.96,44.92,44.96,12600.0,44.92,44.96,44.92,44.96,12600.0
2014-11-14 14:50:00,44.96,44.99,44.96,44.98,12600.0,44.96,44.99,44.96,44.98,12600.0
2014-11-14 14:55:00,44.98,45.07,44.97,45.06,27400.0,44.98,45.07,44.97,45.06,27400.0
2014-11-14 15:00:00,45.07,45.11,45.0,45.07,26600.0,45.07,45.11,45.0,45.07,26600.0
2014-11-14 15:05:00,45.07,45.19,45.06,45.08,18000.0,45.07,45.19,45.06,45.08,18000.0
2014-11-14 15:10:00,45.12,45.2,45.12,45.18,10100.0,45.12,45.2,45.12,45.18,10100.0
2014-11-14 15:15:00,45.18,45.18,45.04,45.05,14900.0,45.18,45.18,45.04,45.05,14900.0
2014-11-14 15:20:00,45.05,45.13,45.05,45.11,19600.0,45.05,45.13,45.05,45.11,19600.0
2014-11-14 15:25:00,45.13,45.13,45.08,45.12,25100.0,45.13,45.13,45.08,45.12,25100.0
2014-11-14 15:30:00,45.13,45.15,45.07,45.09,24100.0,45.13,45.15,45.07,45.09,24100.0
2014-11-14 15:35:00,45.1,45.11,45.05,45.06,42500.0,45.1,45.11,45.05,45.06,42500.0
2014-11-14 15:40:00,45.06,45.07,44.98,45.0,49100.0,45.06,45.07,44.98,45.0,49100.0
2014-11-14 15:45:00,45.0,45.01,44.94,44.98,37500.0,45.0,45.01,44.94,44.98,37500.0
2014-11-14 15:50:00,44.99,45.08,44.91,45.04,67100.0,44.99,45.08,44.91,45.04,67100.0
2014-11-14 15:55:00,45.05,45.08,44.96,44.98,93000.0,45.05,45.08,44.96,44.98,93000.0
2014-11-17 09:30:00,44.98,45.08,44.9,44.9,50500.0,44.98,45.08,44.9,44.9,50500.0
2014-11-17 09:35:00,44.86,45.05,44.79,45.0,31900.0,44.86,45.05,44.79,45.0,31900.0
2014-11-17 09:40:00,45.0,45.0,44.8,44.97,21400.0,45.0,45.0,44.8,44.97,21400.0
2014-11-17 09:45:00,44.97,44.99,44.85,44.85,28100.0,44.97,44.99,44.85,44.85,28100.0
2014-11-17 09:50:00,44.86,44.9,44.79,44.8,23500.0,44.86,44.9,44.79,44.8,23500.0
2014-11-17 09:55:00,44.8,44.86,44.75,44.86,19100.0,44.8,44.86,44.75,44.86,19100.0
2014-11-17 10:00:00,44.85,45.0,44.76,44.84,18400.0,44.85,45.0,44.76,44.84,18400.0
2014-11-17 10:05:00,44.82,44.85,44.6,44.61,41500.0,44.82,44.85,44.6,44.61,41500.0
2014-11-17 10:10:00,44.62,44.65,44.51,44.61,21400.0,44.62,44.65,44.51,44.61,21400.0
2014-11-17 10:15:00,44.61,44.64,44.5,44.56,18200.0,44.61,44.64,44.5,44.56,18200.0
2014-11-17 10:20:00,44.52,44.6,44.41,44.43,23100.0,44.52,44.6,44.41,44.43,23100.0
2014-11-17 10:25:00,44.48,44.59,44.43,44.59,10900.0,44.48,44.59,44.43,44.59,10900.0
2014-11-17 10:30:00,44.56,44.71,44.56,44.71,6600.0,44.56,44.71,44.56,44.71,6600.0
2014-11-17 10:35:00,44.72,44.79,44.7,44.75,4700.0,44.72,44.79,44.7,44.75,4700.0
2014-11-17 10:40:00,44.74,44.86,44.68,44.81,15100.0,44.74,44.86,44.68,44.81,15100.0
2014-11-17 10:45:00,44.81,44.81,44.67,44.73,13900.0,44.81,44.81,44.67,44.73,13900.0
2014-11-17 10:50:00,44.7,44.74,44.6,44.67,18100.0,44.7,44.74,44.6,44.67,18100.0
2014-11-17 10:55:00,44.65,44.67,44.6,44.64,10400.0,44.65,44.67,44.6,44.64,10400.0
2014-11-17 11:00:00,44.65,44.71,44.55,44.55,6300.0,44.65,44.71,44.55,44.55,6300.0
2014-11-17 11:05:00,44.59,44.6,44.49,44.5,7500.0,44.59,44.6,44.49,44.5,7500.0
2014-11-17 11:10:00,44.49,44.5,44.43,44.46,16500.0,44.49,44.5,44.43,44.46,16500.0
2014-11-17 11:15:00,44.46,44.58,44.46,44.55,12600.0,44.46,44.58,44.46,44.55,12600.0
2014-11-17 11:20:00,44.52,44.52,44.43,44.47,11400.0,44.52,44.52,44.43,44.47,11400.0
2014-11-17 11:25:00,44.46,44.47,44.36,44.37,15700.0,44.46,44.47,44.36,44.37,15700.0
2014-11-17 11:30:00,44.38,44.47,44.35,44.45,22500.0,44.38,44.47,44.35,44.45,22500.0
2014-11-17 11:35:00,44.41,44.54,44.39,44.49,7600.0,44.41,44.54,44.39,44.49,7600.0
2014-11-17 11:40:00,44.51,44.59,44.48,44.57,9600.0,44.51,44.59,44.48,44.57,9600.0
2014-11-17 11:45:00,44.56,44.58,44.48,44.48,6700.0,44.56,44.58,44.48,44.48,6700.0
2014-11-17 11:50:00,44.45,44.5,44.4,44.5,11400.0,44.45,44.5,44.4,44.5,11400.0
2014-11-17 11:55:00,44.49,44.57,44.47,44.57,5200.0,44.49,44.57,44.47,44.57,5200.0
2014-11-17 12:00:00,44.55,44.59,44.48,44.51,12300.0,44.55,44.59,44.48,44.51,12300.0
2014-11-17 12:05:00,44.48,44.55,44.47,44.55,3700.0,44.48,44.55,44.47,44.55,3700.0
2014-11-17 12:10:00,44.55,44.57,44.48,44.51,15000.0,44.55,44.57,44.48,44.51,15000.0
2014-11-17 12:15:00,44.51,44.52,44.4,44.41,14100.0,44.51,44.52,44.4,44.41,14100.0
2014-11-17 12:20:00,44.4,44.46,44.38,44.46,9600.0,44.4,44.46,44.38,44.46,9600.0
2014-11-17 12:25:00,44.45,44.55,44.45,44.49,6000.0,44.45,44.55,44.45,44.49,6000.0
2014-11-17 12:30:00,44.5,44.54,44.48,44.54,5200.0,44.5,44.54,44.48,44.54,5200.0
2014-11-17 12:35:00,44.53,44.55,44.46,44.47,8200.0,44.53,44.55,44.46,44.47,8200.0
2014-11-17 12:40:00,44.45,44.49,44.43,44.44,10800.0,44.45,44.49,44.43,44.44,10800.0
2014-11-17 12:45:00,44.44,44.48,44.4,44.44,4700.0,44.44,44.48,44.4,44.44,4700.0
2014-11-17 12:50:00,44.44,44.45,44.4,44.42,11100.0,44.44,44.45,44.4,44.42,11100.0
2014-11-17 12:55:00,44.41,44.42,44.33,44.33,20400.0,44.41,44.42,44.33,44.33,20400.0
2014-11-17 13:00:00,44.34,44.36,44.3,44.3,15400.0,44.34,44.36,44.3,44.3,15400.0
2014-11-17 13:05:00,44.3,44.3,44.24,44.25,26700.0,44.3,44.3,44.24,44.25,26700.0
2014-11-17 13:10:00,44.25,44.37,44.24,44.24,52900.0,44.25,44.37,44.24,44.24,52900.0
2014-11-17 13:15:00,44.25,44.38,44.24,44.37,12800.0,44.25,44.38,44.24,44.37,12800.0
2014-11-17 13:20:00,44.39,44.6,44.39,44.57,15300.0,44.39,44.6,44.39,44.57,15300.0
2014-11-17 13:25:00,44.57,44.62,44.54,44.62,8100.0,44.57,44.62,44.54,44.62,8100.0
2014-11-17 13:30:00,44.62,44.68,44.54,44.67,26800.0,44.62,44.68,44.54,44.67,26800.0
2014-11-17 13:35:00,44.67,44.71,44.57,44.6,7800.0,44.67,44.71,44.57,44.6,7800.0
2014-11-17 13:40:00,44.59,44.6,44.56,44.56,4400.0,44.59,44.6,44.56,44.56,4400.0
2014-11-17 13:45:00,44.56,44.56,44.44,44.44,8100.0,44.56,44.56,44.44,44.44,8100.0
2014-11-17 13:50:00,44.45,44.62,44.44,44.62,13000.0,44.45,44.62,44.44,44.62,13000.0
2014-11-17 13:55:00,44.62,44.63,44.58,44.59,4300.0,44.62,44.63,44.58,44.59,4300.0
2014-11-17 14:00:00,44.59,44.72,44.56,44.71,11200.0,44.59,44.72,44.56,44.71,11200.0
2014-11-17 14:05:00,44.71,44.75,44.71,44.73,7300.0,44.71,44.75,44.71,44.73,7300.0
2014-11-17 14:10:00,44.73,44.74,44.71,44.74,7700.0,44.73,44.74,44.71,44.74,7700.0
2014-11-17 14:15:00,44.74,44.74,44.64,44.67,9200.0,44.74,44.74,44.64,44.67,9200.0
2014-11-17 14:20:00,44.68,44.69,44.62,44.65,7500.0,44.68,44.69,44.62,44.65,7500.0
2014-11-17 14:25:00,44.66,44.67,44.55,44.55,11000.0,44.66,44.67,44.55,44.55,11000.0
2014-11-17 14:30:00,44.57,44.61,44.52,44.61,8000.0,44.57,44.61,44.52,44.61,8000.0
2014-11-17 14:35:00,44.6,44.61,44.55,44.58,13300.0,44.6,44.61,44.55,44.58,13300.0
2014-11-17 14:40:00,44.58,44.68,44.58,44.63,10100.0,44.58,44.68,44.58,44.63,10100.0
2014-11-17 14:45:00,44.62,44.65,44.59,44.63,8500.0,44.62,44.65,44.59,44.63,8500.0
2014-11-17 14:50:00,44.62,44.65,44.57,44.63,8300.0,44.62,44.65,44.57,44.63,8300.0
2014-11-17 14:55:00,44.62,44.63,44.56,44.6,7800.0,44.62,44.63,44.56,44.6,7800.0
2014-11-17 15:00:00,44.56,44.59,44.5,44.55,8800.0,44.56,44.59,44.5,44.55,8800.0
2014-11-17 15:05:00,44.55,44.56,44.5,44.52,17800.0,44.55,44.56,44.5,44.52,17800.0
2014-11-17 15:10:00,44.51,44.51,44.49,44.51,20200.0,44.51,44.51,44.49,44.51,20200.0
2014-11-17 15:15:00,44.51,44.51,44.43,44.45,19900.0,44.51,44.51,44.43,44.45,19900.0
2014-11-17 15:20:00,44.45,44.47,44.43,44.43,19400.0,44.45,44.47,44.43,44.43,19400.0
2014-11-17 15:25:00,44.43,44.45,44.43,44.45,16400.0,44.43,44.45,44.43,44.45,16400.0
2014-11-17 15:30:00,44.45,44.5,44.42,44.42,19500.0,44.45,44.5,44.42,44.42,19500.0
2014-11-17 15:35:00,44.43,44.43,44.34,44.36,33100.0,44.43,44.43,44.34,44.36,33100.0
2014-11-17 15:40:00,44.36,44.39,44.33,44.39,25400.0,44.36,44.39,44.33,44.39,25400.0
2014-11-17 15:45:00,44.38,44.41,44.33,44.37,30100.0,44.38,44.41,44.33,44.37,30100.0
2014-11-17 15:50:00,44.38,44.46,44.38,44.45,57300.0,44.38,44.46,44.38,44.45,57300.0
2014-11-17 15:55:00,44.45,44.46,44.39,44.41,60800.0,44.45,44.46,44.39,44.41,60800.0
2014-11-18 09:30:00,45.3,45.69,45.15,45.19,140000.0,45.3,45.69,45.15,45.19,140000.0
2014-11-18 09:35:00,45.19,45.67,45.15,45.65,94300.0,45.19,45.67,45.15,45.65,94300.0
2014-11-18 09:40:00,45.67,45.91,45.43,45.79,104200.0,45.67,45.91,45.43,45.79,104200.0
2014-11-18 09:45:00,45.8,45.97,45.75,45.87,46900.0,45.8,45.97,45.75,45.87,46900.0
2014-11-18 09:50:00,45.84,45.96,45.62,45.65,43200.0,45.84,45.96,45.62,45.65,43200.0
2014-11-18 09:55:00,45.65,45.79,45.31,45.33,104000.0,45.65,45.79,45.31,45.33,104000.0
2014-11-18 10:00:00,45.34,45.53,45.34,45.43,26000.0,45.34,45.53,45.34,45.43,26000.0
2014-11-18 10:05:00,45.46,45.47,45.35,45.44,20600.0,45.46,45.47,45.35,45.44,20600.0
2014-11-18 10:10:00,45.42,45.65,45.42,45.55,51500.0,45.42,45.65,45.42,45.55,51500.0
2014-11-18 10:15:00,45.55,45.72,45.55,45.62,38800.0,45.55,45.72,45.55,45.62,38800.0
2014-11-18 10:20:00,45.69,45.69,45.33,45.44,84400.0,45.69,45.69,45.33,45.44,84400.0
2014-11-18 10:25:00,45.46,45.46,45.06,45.12,63200.0,45.46,45.46,45.06,45.12,63200.0
2014-11-18 10:30:00,45.12,45.28,45.12,45.25,15400.0,45.12,45.28,45.12,45.25,15400.0
2014-11-18 10:35:00,45.24,45.3,45.07,45.15,45800.0,45.24,45.3,45.07,45.15,45800.0
2014-11-18 10:40:00,45.15,45.23,45.1,45.1,20300.0,45.15,45.23,45.1,45.1,20300.0
2014-11-18 10:45:00,45.11,45.19,45.08,45.18,25300.0,45.11,45.19,45.08,45.18,25300.0
2014-11-18 10:50:00,45.15,45.18,45.01,45.02,18400.0,45.15,45.18,45.01,45.02,18400.0
2014-11-18 10:55:00,45.04,45.05,45.01,45.03,11500.0,45.04,45.05,45.01,45.03,11500.0
2014-11-18 11:00:00,45.05,45.05,44.85,44.88,54300.0,45.05,45.05,44.85,44.88,54300.0
2014-11-18 11:05:00,44.86,45.01,44.79,44.85,49300.0,44.86,45.01,44.79,44.85,49300.0
2014-11-18 11:10:00,44.9,44.96,44.87,44.92,9200.0,44.9,44.96,44.87,44.92,9200.0
2014-11-18 11:15:00,44.95,44.95,44.82,44.87,18900.0,44.95,44.95,44.82,44.87,18900.0
2014-11-18 11:20:00,44.88,44.93,44.85,44.87,7500.0,44.88,44.93,44.85,44.87,7500.0
2014-11-18 11:25:00,44.87,44.87,44.75,44.8,9600.0,44.87,44.87,44.75,44.8,9600.0
2014-11-18 11:30:00,44.78,44.85,44.73,44.85,14300.0,44.78,44.85,44.73,44.85,14300.0
2014-11-18 11:35:00,44.83,44.98,44.81,44.93,12200.0,44.83,44.98,44.81,44.93,12200.0
2014-11-18 11:40:00,44.92,44.97,44.88,44.88,14300.0,44.92,44.97,44.88,44.88,14300.0
2014-11-18 11:45:00,44.93,45.0,44.88,44.98,21900.0,44.93,45.0,44.88,44.98,21900.0
2014-11-18 11:50:00,44.99,45.03,44.93,45.03,15700.0,44.99,45.03,44.93,45.03,15700.0
2014-11-18 11:55:00,45.04,45.1,44.99,45.06,12500.0,45.04,45.1,44.99,45.06,12500.0
2014-11-18 12:00:00,45.05,45.05,44.94,44.99,23500.0,45.05,45.05,44.94,44.99,23500.0
2014-11-18 12:05:00,44.99,45.03,44.97,45.0,12600.0,44.99,45.03,44.97,45.0,12600.0
2014-11-18 12:10:00,45.0,45.03,44.97,44.99,5300.0,45.0,45.03,44.97,44.99,5300.0
2014-11-18 12:15:00,44.99,45.0,44.82,44.84,18800.0,44.99,45.0,44.82,44.84,18800.0
2014-11-18 12:20:00,44.84,44.97,44.83,44.85,27700.0,44.84,44.97,44.83,44.85,27700.0
2014-11-18 12:25:00,44.85,44.98,44.8,44.96,21600.0,44.85,44.98,44.8,44.96,21600.0
2014-11-18 12:30:00,44.91,44.96,44.91,44.95,5900.0,44.91,44.96,44.91,44.95,5900.0
2014-11-18 12:35:00,44.96,45.0,44.95,44.99,5200.0,44.96,45.0,44.95,44.99,5200.0
2014-11-18 12:40:00,44.99,45.11,44.98,45.06,5700.0,44.99,45.11,44.98,45.06,5700.0
2014-11-18 12:45:00,45.06,45.14,45.04,45.04,7700.0,45.06,45.14,45.04,45.04,7700.0
2014-11-18 12:50:00,45.08,45.2,45.05,45.16,9300.0,45.08,45.2,45.05,45.16,9300.0
2014-11-18 12:55:00,45.19,45.28,45.11,45.17,7600.0,45.19,45.28,45.11,45.17,7600.0
2014-11-18 13:00:00,45.16,45.24,45.13,45.19,20300.0,45.16,45.24,45.13,45.19,20300.0
2014-11-18 13:05:00,45.19,45.25,45.16,45.21,5600.0,45.19,45.25,45.16,45.21,5600.0
2014-11-18 13:10:00,45.22,45.23,45.15,45.2,7300.0,45.22,45.23,45.15,45.2,7300.0
2014-11-18 13:15:00,45.19,45.2,45.15,45.16,11800.0,45.19,45.2,45.15,45.16,11800.0
2014-11-18 13:20:00,45.15,45.22,45.13,45.22,7700.0,45.15,45.22,45.13,45.22,7700.0
2014-11-18 13:25:00,45.22,45.29,45.22,45.26,8900.0,45.22,45.29,45.22,45.26,8900.0
2014-11-18 13:30:00,45.25,45.35,45.21,45.28,33800.0,45.25,45.35,45.21,45.28,33800.0
2014-11-18 13:35:00,45.27,45.35,45.26,45.35,12500.0,45.27,45.35,45.26,45.35,12500.0
2014-11-18 13:40:00,45.36,45.38,45.24,45.33,9700.0,45.36,45.38,45.24,45.33,9700.0
2014-11-18 13:45:00,45.35,45.35,45.21,45.21,8100.0,45.35,45.35,45.21,45.21,8100.0
2014-11-18 13:50:00,45.21,45.23,45.13,45.15,4400.0,45.21,45.23,45.13,45.15,4400.0
2014-11-18 13:55:00,45.13,45.15,45.09,45.09,11900.0,45.13,45.15,45.09,45.09,11900.0
2014-11-18 14:00:00,45.1,45.27,45.09,45.27,15400.0,45.1,45.27,45.09,45.27,15400.0
2014-11-18 14:05:00,45.24,45.38,45.24,45.38,10700.0,45.24,45.38,45.24,45.38,10700.0
2014-11-18 14:10:00,45.39,45.42,45.27,45.33,17100.0,45.39,45.42,45.27,45.33,17100.0
2014-11-18 14:15:00,45.32,45.38,45.24,45.24,7700.0,45.32,45.38,45.24,45.24,7700.0
2014-11-18 14:20:00,45.24,45.27,44.93,44.94,75600.0,45.24,45.27,44.93,44.94,75600.0
2014-11-18 14:25:00,44.97,45.17,44.97,45.1,31500.0,44.97,45.17,44.97,45.1,31500.0
2014-11-18 14:30:00,45.12,45.28,45.04,45.16,111300.0,45.12,45.28,45.04,45.16,111300.0
2014-11-18 14:35:00,45.19,45.41,45.15,45.36,101900.0,45.19,45.41,45.15,45.36,101900.0
2014-11-18 14:40:00,45.37,45.4,45.17,45.35,43200.0,45.37,45.4,45.17,45.35,43200.0
2014-11-18 14:45:00,45.37,45.39,45.28,45.38,22400.0,45.37,45.39,45.28,45.38,22400.0
2014-11-18 14:50:00,45.38,45.46,45.35,45.38,27100.0,45.38,45.46,45.35,45.38,27100.0
2014-11-18 14:55:00,45.39,45.41,45.27,45.27,46700.0,45.39,45.41,45.27,45.27,46700.0
2014-11-18 15:00:00,45.26,45.38,45.15,45.38,42000.0,45.26,45.38,45.15,45.38,42000.0
2014-11-18 15:05:00,45.38,45.47,45.21,45.21,69800.0,45.38,45.47,45.21,45.21,69800.0
2014-11-18 15:10:00,45.22,45.39,45.21,45.26,36500.0,45.22,45.39,45.21,45.26,36500.0
2014-11-18 15:15:00,45.26,45.32,45.15,45.17,18100.0,45.26,45.32,45.15,45.17,18100.0
2014-11-18 15:20:00,45.16,45.21,45.11,45.14,36000.0,45.16,45.21,45.11,45.14,36000.0
2014-11-18 15:25:00,45.14,45.21,45.13,45.2,13900.0,45.14,45.21,45.13,45.2,13900.0
2014-11-18 15:30:00,45.2,45.21,45.06,45.06,26400.0,45.2,45.21,45.06,45.06,26400.0
2014-11-18 15:35:00,45.06,45.16,45.03,45.15,41800.0,45.06,45.16,45.03,45.15,41800.0
2014-11-18 15:40:00,45.15,45.24,45.1,45.2,48100.0,45.15,45.24,45.1,45.2,48100.0
2014-11-18 15:45:00,45.2,45.23,45.15,45.22,41000.0,45.2,45.23,45.15,45.22,41000.0
2014-11-18 15:50:00,45.21,45.28,45.05,45.05,84800.0,45.21,45.28,45.05,45.05,84800.0
2014-11-18 15:55:00,45.05,45.06,44.78,44.8,302400.0,45.05,45.06,44.78,44.8,302400.0
2014-11-19 09:30:00,44.97,45.36,44.8,44.8,42500.0,44.97,45.36,44.8,44.8,42500.0
2014-11-19 09:35:00,44.8,44.85,44.63,44.79,41900.0,44.8,44.85,44.63,44.79,41900.0
2014-11-19 09:40:00,44.79,44.98,44.62,44.91,34200.0,44.79,44.98,44.62,44.91,34200.0
2014-11-19 09:45:00,44.95,45.05,44.8,44.98,9300.0,44.95,45.05,44.8,44.98,9300.0
2014-11-19 09:50:00,44.97,45.16,44.84,45.15,53300.0,44.97,45.16,44.84,45.15,53300.0
2014-11-19 09:55:00,45.17,45.32,45.15,45.26,38600.0,45.17,45.32,45.15,45.26,38600.0
2014-11-19 10:00:00,45.27,45.29,45.13,45.13,28700.0,45.27,45.29,45.13,45.13,28700.0
2014-11-19 10:05:00,45.13,45.24,45.08,45.18,17500.0,45.13,45.24,45.08,45.18,17500.0
2014-11-19 10:10:00,45.16,45.17,45.0,45.05,30600.0,45.16,45.17,45.0,45.05,30600.0
2014-11-19 10:15:00,45.07,45.07,44.92,45.02,29000.0,45.07,45.07,44.92,45.02,29000.0
2014-11-19 10:20:00,45.03,45.18,45.02,45.18,9400.0,45.03,45.18,45.02,45.18,9400.0
2014-11-19 10:25:00,45.19,45.19,44.95,44.99,4700.0,45.19,45.19,44.95,44.99,4700.0
2014-11-19 10:30:00,44.98,45.1,44.96,45.06,10300.0,44.98,45.1,44.96,45.06,10300.0
2014-11-19 10:35:00,45.02,45.04,44.91,44.98,7400.0,45.02,45.04,44.91,44.98,7400.0
2014-11-19 10:40:00,44.98,44.99,44.81,44.85,20500.0,44.98,44.99,44.81,44.85,20500.0
2014-11-19 10:45:00,44.82,44.82,44.71,44.76,20200.0,44.82,44.82,44.71,44.76,20200.0
2014-11-19 10:50:00,44.75,44.88,44.67,44.88,18300.0,44.75,44.88,44.67,44.88,18300.0
2014-11-19 10:55:00,44.87,44.93,44.81,44.81,17200.0,44.87,44.93,44.81,44.81,17200.0
2014-11-19 11:00:00,44.83,44.83,44.71,44.79,7800.0,44.83,44.83,44.71,44.79,7800.0
2014-11-19 11:05:00,44.79,44.93,44.76,44.91,13400.0,44.79,44.93,44.76,44.91,13400.0
2014-11-19 11:10:00,44.94,45.01,44.86,44.93,22200.0,44.94,45.01,44.86,44.93,22200.0
2014-11-19 11:15:00,44.93,45.0,44.93,44.98,7800.0,44.93,45.0,44.93,44.98,7800.0
2014-11-19 11:20:00,44.99,45.07,44.98,45.07,12300.0,44.99,45.07,44.98,45.07,12300.0
2014-11-19 11:25:00,45.07,45.07,44.92,44.92,15900.0,45.07,45.07,44.92,44.92,15900.0
2014-11-19 11:30:00,44.91,44.93,44.88,44.9,9900.0,44.91,44.93,44.88,44.9,9900.0
2014-11-19 11:35:00,44.93,45.03,44.93,44.98,8100.0,44.93,45.03,44.93,44.98,8100.0
2014-11-19 11:40:00,44.98,45.05,44.98,45.04,7100.0,44.98,45.05,44.98,45.04,7100.0
2014-11-19 11:45:00,45.04,45.17,45.04,45.13,11900.0,45.04,45.17,45.04,45.13,11900.0
2014-11-19 11:50:00,45.14,45.18,45.09,45.18,6900.0,45.14,45.18,45.09,45.18,6900.0
2014-11-19 11:55:00,45.15,45.15,45.01,45.03,13300.0,45.15,45.15,45.01,45.03,13300.0
2014-11-19 12:00:00,45.03,45.15,45.03,45.14,5300.0,45.03,45.15,45.03,45.14,5300.0
2014-11-19 12:05:00,45.15,45.15,45.07,45.1,4800.0,45.15,45.15,45.07,45.1,4800.0
2014-11-19 12:10:00,45.11,45.13,45.01,45.03,11200.0,45.11,45.13,45.01,45.03,11200.0
2014-11-19 12:15:00,45.02,45.15,45.02,45.06,10900.0,45.02,45.15,45.02,45.06,10900.0
2014-11-19 12:20:00,45.06,45.14,45.02,45.02,3700.0,45.06,45.14,45.02,45.02,3700.0
2014-11-19 12:25:00,45.06,45.17,45.02,45.02,11300.0,45.06,45.17,45.02,45.02,11300.0
2014-11-19 12:30:00,45.01,45.06,45.01,45.02,5800.0,45.01,45.06,45.01,45.02,5800.0
2014-11-19 12:35:00,45.03,45.11,45.02,45.06,8600.0,45.03,45.11,45.02,45.06,8600.0
2014-11-19 12:40:00,45.07,45.11,45.01,45.06,7700.0,45.07,45.11,45.01,45.06,7700.0
2014-11-19 12:45:00,45.05,45.18,45.02,45.05,24800.0,45.05,45.18,45.02,45.05,24800.0
2014-11-19 12:50:00,45.04,45.2,45.04,45.19,4500.0,45.04,45.2,45.04,45.19,4500.0
2014-11-19 12:55:00,45.17,45.4,45.17,45.36,33000.0,45.17,45.4,45.17,45.36,33000.0
2014-11-19 13:00:00,45.33,45.45,45.33,45.4,18900.0,45.33,45.45,45.33,45.4,18900.0
2014-11-19 13:05:00,45.41,45.49,45.41,45.45,11700.0,45.41,45.49,45.41,45.45,11700.0
2014-11-19 13:10:00,45.44,45.49,45.42,45.46,10500.0,45.44,45.49,45.42,45.46,10500.0
2014-11-19 13:15:00,45.47,45.47,45.45,45.46,1600.0,45.47,45.47,45.45,45.46,1600.0
2014-11-19 13:20:00,45.46,45.52,45.46,45.49,9100.0,45.46,45.52,45.46,45.49,9100.0
2014-11-19 13:25:00,45.47,45.49,45.4,45.4,6000.0,45.47,45.49,45.4,45.4,6000.0
2014-11-19 13:30:00,45.41,45.42,45.38,45.38,2900.0,45.41,45.42,45.38,45.38,2900.0
2014-11-19 13:35:00,45.42,45.48,45.4,45.44,6700.0,45.42,45.48,45.4,45.44,6700.0
2014-11-19 13:40:00,45.45,45.52,45.44,45.46,9700.0,45.45,45.52,45.44,45.46,9700.0
2014-11-19 13:45:00,45.46,45.47,45.42,45.42,7300.0,45.46,45.47,45.42,45.42,7300.0
2014-11-19 13:50:00,45.41,45.49,45.4,45.49,7600.0,45.41,45.49,45.4,45.49,7600.0
2014-11-19 13:55:00,45.49,45.49,45.37,45.42,14800.0,45.49,45.49,45.37,45.42,14800.0
2014-11-19 14:00:00,45.44,45.55,45.38,45.48,13100.0,45.44,45.55,45.38,45.48,13100.0
2014-11-19 14:05:00,45.48,45.53,45.45,45.47,13400.0,45.48,45.53,45.45,45.47,13400.0
2014-11-19 14:10:00,45.46,45.47,45.41,45.42,6100.0,45.46,45.47,45.41,45.42,6100.0
2014-11-19 14:15:00,45.41,45.48,45.41,45.45,6400.0,45.41,45.48,45.41,45.45,6400.0
2014-11-19 14:20:00,45.43,45.46,45.31,45.32,18200.0,45.43,45.46,45.31,45.32,18200.0
2014-11-19 14:25:00,45.32,45.38,45.31,45.32,15300.0,45.32,45.38,45.31,45.32,15300.0
2014-11-19 14:30:00,45.35,45.42,45.33,45.34,11400.0,45.35,45.42,45.33,45.34,11400.0
2014-11-19 14:35:00,45.34,45.38,45.22,45.33,19000.0,45.34,45.38,45.22,45.33,19000.0
2014-11-19 14:40:00,45.34,45.35,45.25,45.25,6900.0,45.34,45.35,45.25,45.25,6900.0
2014-11-19 14:45:00,45.25,45.27,45.15,45.15,11400.0,45.25,45.27,45.15,45.15,11400.0
2014-11-19 14:50:00,45.15,45.19,45.13,45.13,15100.0,45.15,45.19,45.13,45.13,15100.0
2014-11-19 14:55:00,45.15,45.22,45.14,45.19,11000.0,45.15,45.22,45.14,45.19,11000.0
2014-11-19 15:00:00,45.2,45.2,45.06,45.06,25000.0,45.2,45.2,45.06,45.06,25000.0
2014-11-19 15:05:00,45.06,45.15,45.05,45.07,39900.0,45.06,45.15,45.05,45.07,39900.0
2014-11-19 15:10:00,45.07,45.15,45.07,45.09,32400.0,45.07,45.15,45.07,45.09,32400.0
2014-11-19 15:15:00,45.12,45.37,45.12,45.35,27900.0,45.12,45.37,45.12,45.35,27900.0
2014-11-19 15:20:00,45.36,45.43,45.3,45.43,17400.0,45.36,45.43,45.3,45.43,17400.0
2014-11-19 15:25:00,45.44,45.5,45.39,45.41,22800.0,45.44,45.5,45.39,45.41,22800.0
2014-11-19 15:30:00,45.43,45.51,45.43,45.51,21000.0,45.43,45.51,45.43,45.51,21000.0
2014-11-19 15:35:00,45.51,45.62,45.51,45.6,29500.0,45.51,45.62,45.51,45.6,29500.0
2014-11-19 15:40:00,45.59,45.61,45.49,45.55,29300.0,45.59,45.61,45.49,45.55,29300.0
2014-11-19 15:45:00,45.57,45.66,45.57,45.66,45300.0,45.57,45.66,45.57,45.66,45300.0
2014-11-19 15:50:00,45.65,45.69,45.55,45.59,40900.0,45.65,45.69,45.55,45.59,40900.0
2014-11-19 15:55:00,45.6,45.61,45.55,45.57,56100.0,45.6,45.61,45.55,45.57,56100.0
2014-11-20 09:30:00,45.6,45.63,45.3,45.45,26000.0,45.6,45.63,45.3,45.45,26000.0
2014-11-20 09:35:00,45.45,46.2,45.38,46.19,77400.0,45.45,46.2,45.38,46.19,77400.0
2014-11-20 09:40:00,46.19,46.49,46.13,46.43,81000.0,46.19,46.49,46.13,46.43,81000.0
2014-11-20 09:45:00,46.43,46.82,46.33,46.61,98400.0,46.43,46.82,46.33,46.61,98400.0
2014-11-20 09:50:00,46.7,46.78,46.53,46.61,35700.0,46.7,46.78,46.53,46.61,35700.0
2014-11-20 09:55:00,46.64,47.14,46.62,47.02,98600.0,46.64,47.14,46.62,47.02,98600.0
2014-11-20 10:00:00,47.02,47.18,46.93,47.03,37000.0,47.02,47.18,46.93,47.03,37000.0
2014-11-20 10:05:00,47.03,47.18,47.0,47.02,57700.0,47.03,47.18,47.0,47.02,57700.0
2014-11-20 10:10:00,47.02,47.14,46.52,46.68,147000.0,47.02,47.14,46.52,46.68,147000.0
2014-11-20 10:15:00,46.63,46.74,46.52,46.58,71700.0,46.63,46.74,46.52,46.58,71700.0
2014-11-20 10:20:00,46.58,46.67,46.52,46.66,26000.0,46.58,46.67,46.52,46.66,26000.0
2014-11-20 10:25:00,46.66,46.77,46.52,46.61,60200.0,46.66,46.77,46.52,46.61,60200.0
2014-11-20 10:30:00,46.62,46.7,46.55,46.56,58200.0,46.62,46.7,46.55,46.56,58200.0
2014-11-20 10:35:00,46.58,46.63,46.42,46.44,46500.0,46.58,46.63,46.42,46.44,46500.0
2014-11-20 10:40:00,46.45,46.58,46.44,46.5,24600.0,46.45,46.58,46.44,46.5,24600.0
2014-11-20 10:45:00,46.5,46.69,46.48,46.67,51700.0,46.5,46.69,46.48,46.67,51700.0
2014-11-20 10:50:00,46.65,46.71,46.6,46.65,18800.0,46.65,46.71,46.6,46.65,18800.0
2014-11-20 10:55:00,46.63,46.63,46.51,46.6,11600.0,46.63,46.63,46.51,46.6,11600.0
2014-11-20 11:00:00,46.59,46.63,46.42,46.47,37500.0,46.59,46.63,46.42,46.47,37500.0
2014-11-20 11:05:00,46.47,46.62,46.34,46.62,41000.0,46.47,46.62,46.34,46.62,41000.0
2014-11-20 11:10:00,46.57,46.68,46.56,46.65,20800.0,46.57,46.68,46.56,46.65,20800.0
2014-11-20 11:15:00,46.65,46.65,46.4,46.44,63600.0,46.65,46.65,46.4,46.44,63600.0
2014-11-20 11:20:00,46.45,46.66,46.45,46.65,25400.0,46.45,46.66,46.45,46.65,25400.0
2014-11-20 11:25:00,46.66,46.77,46.58,46.61,50400.0,46.66,46.77,46.58,46.61,50400.0
2014-11-20 11:30:00,46.63,46.67,46.57,46.58,13400.0,46.63,46.67,46.57,46.58,13400.0
2014-11-20 11:35:00,46.58,46.67,46.56,46.67,10100.0,46.58,46.67,46.56,46.67,10100.0
2014-11-20 11:40:00,46.67,46.78,46.63,46.67,22300.0,46.67,46.78,46.63,46.67,22300.0
2014-11-20 11:45:00,46.7,46.88,46.7,46.82,9100.0,46.7,46.88,46.7,46.82,9100.0
2014-11-20 11:50:00,46.81,46.93,46.81,46.84,12000.0,46.81,46.93,46.81,46.84,12000.0
2014-11-20 11:55:00,46.86,46.89,46.75,46.81,10800.0,46.86,46.89,46.75,46.81,10800.0
2014-11-20 12:00:00,46.81,46.83,46.78,46.8,4000.0,46.81,46.83,46.78,46.8,4000.0
2014-11-20 12:05:00,46.8,46.82,46.72,46.74,19600.0,46.8,46.82,46.72,46.74,19600.0
2014-11-20 12:10:00,46.74,46.76,46.69,46.7,13000.0,46.74,46.76,46.69,46.7,13000.0
2014-11-20 12:15:00,46.71,46.83,46.65,46.83,27600.0,46.71,46.83,46.65,46.83,27600.0
2014-11-20 12:20:00,46.82,46.83,46.77,46.79,13000.0,46.82,46.83,46.77,46.79,13000.0
2014-11-20 12:25:00,46.83,46.83,46.74,46.77,6900.0,46.83,46.83,46.74,46.77,6900.0
2014-11-20 12:30:00,46.75,46.94,46.74,46.94,12700.0,46.75,46.94,46.74,46.94,12700.0
2014-11-20 12:35:00,46.91,46.94,46.64,46.74,33700.0,46.91,46.94,46.64,46.74,33700.0
2014-11-20 12:40:00,46.75,46.76,46.59,46.64,22200.0,46.75,46.76,46.59,46.64,22200.0
2014-11-20 12:45:00,46.61,46.73,46.61,46.72,10900.0,46.61,46.73,46.61,46.72,10900.0
2014-11-20 12:50:00,46.72,46.79,46.71,46.75,9300.0,46.72,46.79,46.71,46.75,9300.0
2014-11-20 12:55:00,46.73,46.81,46.72,46.76,17400.0,46.73,46.81,46.72,46.76,17400.0
2014-11-20 13:00:00,46.78,46.87,46.76,46.83,10400.0,46.78,46.87,46.76,46.83,10400.0
2014-11-20 13:05:00,46.83,46.86,46.76,46.81,16900.0,46.83,46.86,46.76,46.81,16900.0
2014-11-20 13:10:00,46.81,46.88,46.66,46.7,12200.0,46.81,46.88,46.66,46.7,12200.0
2014-11-20 13:15:00,46.7,46.7,46.57,46.67,18500.0,46.7,46.7,46.57,46.67,18500.0
2014-11-20 13:20:00,46.65,46.7,46.63,46.68,14400.0,46.65,46.7,46.63,46.68,14400.0
2014-11-20 13:25:00,46.67,46.7,46.65,46.7,5700.0,46.67,46.7,46.65,46.7,5700.0
2014-11-20 13:30:00,46.7,46.7,46.62,46.62,11300.0,46.7,46.7,46.62,46.62,11300.0
2014-11-20 13:35:00,46.64,46.64,46.59,46.59,10300.0,46.64,46.64,46.59,46.59,10300.0
2014-11-20 13:40:00,46.59,46.61,46.48,46.52,18700.0,46.59,46.61,46.48,46.52,18700.0
2014-11-20 13:45:00,46.52,46.54,46.47,46.47,20800.0,46.52,46.54,46.47,46.47,20800.0
2014-11-20 13:50:00,46.46,46.5,46.45,46.48,12300.0,46.46,46.5,46.45,46.48,12300.0
2014-11-20 13:55:00,46.49,46.5,46.46,46.47,2000.0,46.49,46.5,46.46,46.47,2000.0
2014-11-20 14:00:00,46.49,46.59,46.49,46.55,14100.0,46.49,46.59,46.49,46.55,14100.0
2014-11-20 14:05:00,46.57,46.63,46.57,46.61,10700.0,46.57,46.63,46.57,46.61,10700.0
2014-11-20 14:10:00,46.61,46.63,46.59,46.59,3500.0,46.61,46.63,46.59,46.59,3500.0
2014-11-20 14:15:00,46.6,46.63,46.56,46.56,7700.0,46.6,46.63,46.56,46.56,7700.0
2014-11-20 14:20:00,46.57,46.57,46.43,46.52,42600.0,46.57,46.57,46.43,46.52,42600.0
2014-11-20 14:25:00,46.52,46.56,46.48,46.48,18300.0,46.52,46.56,46.48,46.48,18300.0
2014-11-20 14:30:00,46.5,46.5,46.36,46.37,31500.0,46.5,46.5,46.36,46.37,31500.0
2014-11-20 14:35:00,46.38,46.41,46.28,46.28,17400.0,46.38,46.41,46.28,46.28,17400.0
2014-11-20 14:40:00,46.31,46.35,46.25,46.28,17300.0,46.31,46.35,46.25,46.28,17300.0
2014-11-20 14:45:00,46.27,46.34,46.25,46.26,14500.0,46.27,46.34,46.25,46.26,14500.0
2014-11-20 14:50:00,46.26,46.3,46.22,46.23,27500.0,46.26,46.3,46.22,46.23,27500.0
2014-11-20 14:55:00,46.22,46.24,46.05,46.05,22700.0,46.22,46.24,46.05,46.05,22700.0
2014-11-20 15:00:00,46.04,46.08,45.9,45.91,41500.0,46.04,46.08,45.9,45.91,41500.0
2014-11-20 15:05:00,45.9,45.93,45.66,45.77,107900.0,45.9,45.93,45.66,45.77,107900.0
2014-11-20 15:10:00,45.79,45.87,45.7,45.87,43200.0,45.79,45.87,45.7,45.87,43200.0
2014-11-20 15:15:00,45.86,45.95,45.84,45.94,25600.0,45.86,45.95,45.84,45.94,25600.0
2014-11-20 15:20:00,45.94,45.99,45.92,45.92,22200.0,45.94,45.99,45.92,45.92,22200.0
2014-11-20 15:25:00,45.92,45.96,45.84,45.85,37700.0,45.92,45.96,45.84,45.85,37700.0
2014-11-20 15:30:00,45.87,45.95,45.79,45.88,39500.0,45.87,45.95,45.79,45.88,39500.0
2014-11-20 15:35:00,45.87,45.9,45.82,45.9,66500.0,45.87,45.9,45.82,45.9,66500.0
2014-11-20 15:40:00,45.9,46.01,45.9,45.98,53600.0,45.9,46.01,45.9,45.98,53600.0
2014-11-20 15:45:00,45.99,46.03,45.97,46.02,110100.0,45.99,46.03,45.97,46.02,110100.0
2014-11-20 15:50:00,46.03,46.05,45.87,45.87,74400.0,46.03,46.05,45.87,45.87,74400.0
2014-11-20 15:55:00,45.87,45.9,45.83,45.88,97400.0,45.87,45.9,45.83,45.88,97400.0
2014-11-21 09:30:00,46.6,46.75,46.41,46.69,69300.0,46.6,46.75,46.41,46.69,69300.0
2014-11-21 09:35:00,46.68,46.68,46.42,46.51,45700.0,46.68,46.68,46.42,46.51,45700.0
2014-11-21 09:40:00,46.51,46.6,46.22,46.22,36800.0,46.51,46.6,46.22,46.22,36800.0
2014-11-21 09:45:00,46.22,46.41,46.16,46.17,53100.0,46.22,46.41,46.16,46.17,53100.0
2014-11-21 09:50:00,46.2,46.37,46.2,46.34,88300.0,46.2,46.37,46.2,46.34,88300.0
2014-11-21 09:55:00,46.34,46.37,46.2,46.33,60800.0,46.34,46.37,46.2,46.33,60800.0
2014-11-21 10:00:00,46.33,46.35,46.12,46.29,36200.0,46.33,46.35,46.12,46.29,36200.0
2014-11-21 10:05:00,46.32,46.37,46.15,46.23,31300.0,46.32,46.37,46.15,46.23,31300.0
2014-11-21 10:10:00,46.25,46.26,46.01,46.05,48600.0,46.25,46.26,46.01,46.05,48600.0
2014-11-21 10:15:00,46.05,46.15,45.94,46.03,98200.0,46.05,46.15,45.94,46.03,98200.0
2014-11-21 10:20:00,46.03,46.24,46.01,46.2,32600.0,46.03,46.24,46.01,46.2,32600.0
2014-11-21 10:25:00,46.2,46.34,46.1,46.33,63000.0,46.2,46.34,46.1,46.33,63000.0
2014-11-21 10:30:00,46.32,46.39,46.3,46.39,13200.0,46.32,46.39,46.3,46.39,13200.0
2014-11-21 10:35:00,46.37,46.4,46.28,46.28,22500.0,46.37,46.4,46.28,46.28,22500.0
2014-11-21 10:40:00,46.29,46.32,46.23,46.3,14100.0,46.29,46.32,46.23,46.3,14100.0
2014-11-21 10:45:00,46.3,46.3,46.19,46.2,23000.0,46.3,46.3,46.19,46.2,23000.0
2014-11-21 10:50:00,46.19,46.2,46.14,46.16,15000.0,46.19,46.2,46.14,46.16,15000.0
2014-11-21 10:55:00,46.15,46.19,46.12,46.14,25700.0,46.15,46.19,46.12,46.14,25700.0
2014-11-21 11:00:00,46.14,46.15,46.06,46.1,21300.0,46.14,46.15,46.06,46.1,21300.0
2014-11-21 11:05:00,46.07,46.11,46.06,46.06,16200.0,46.07,46.11,46.06,46.06,16200.0
2014-11-21 11:10:00,46.05,46.09,46.05,46.09,5200.0,46.05,46.09,46.05,46.09,5200.0
2014-11-21 11:15:00,46.08,46.17,46.08,46.15,11000.0,46.08,46.17,46.08,46.15,11000.0
2014-11-21 11:20:00,46.15,46.26,46.14,46.26,17900.0,46.15,46.26,46.14,46.26,17900.0
2014-11-21 11:25:00,46.26,46.43,46.24,46.42,28400.0,46.26,46.43,46.24,46.42,28400.0
2014-11-21 11:30:00,46.43,46.55,46.43,46.51,36200.0,46.43,46.55,46.43,46.51,36200.0
2014-11-21 11:35:00,46.52,46.56,46.5,46.51,18900.0,46.52,46.56,46.5,46.51,18900.0
2014-11-21 11:40:00,46.47,46.5,46.39,46.5,37700.0,46.47,46.5,46.39,46.5,37700.0
2014-11-21 11:45:00,46.48,46.51,46.47,46.48,5100.0,46.48,46.51,46.47,46.48,5100.0
2014-11-21 11:50:00,46.5,46.6,46.5,46.6,12100.0,46.5,46.6,46.5,46.6,12100.0
2014-11-21 11:55:00,46.61,46.61,46.53,46.56,9600.0,46.61,46.61,46.53,46.56,9600.0
2014-11-21 12:00:00,46.57,46.57,46.5,46.52,7500.0,46.57,46.57,46.5,46.52,7500.0
2014-11-21 12:05:00,46.51,46.53,46.5,46.52,2300.0,46.51,46.53,46.5,46.52,2300.0
2014-11-21 12:10:00,46.51,46.51,46.41,46.41,7900.0,46.51,46.51,46.41,46.41,7900.0
2014-11-21 12:15:00,46.4,46.42,46.38,46.41,6800.0,46.4,46.42,46.38,46.41,6800.0
2014-11-21 12:20:00,46.41,46.5,46.39,46.5,9700.0,46.41,46.5,46.39,46.5,9700.0
2014-11-21 12:25:00,46.47,46.51,46.47,46.48,7400.0,46.47,46.51,46.47,46.48,7400.0
2014-11-21 12:30:00,46.5,46.55,46.49,46.55,15800.0,46.5,46.55,46.49,46.55,15800.0
2014-11-21 12:35:00,46.57,46.69,46.52,46.53,31500.0,46.57,46.69,46.52,46.53,31500.0
2014-11-21 12:40:00,46.53,46.67,46.52,46.58,11100.0,46.53,46.67,46.52,46.58,11100.0
2014-11-21 12:45:00,46.61,46.72,46.58,46.7,14400.0,46.61,46.72,46.58,46.7,14400.0
2014-11-21 12:50:00,46.71,46.83,46.69,46.69,32600.0,46.71,46.83,46.69,46.69,32600.0
2014-11-21 12:55:00,46.69,46.7,46.6,46.61,11100.0,46.69,46.7,46.6,46.61,11100.0
2014-11-21 13:00:00,46.61,46.7,46.61,46.68,21800.0,46.61,46.7,46.61,46.68,21800.0
2014-11-21 13:05:00,46.68,46.78,46.68,46.73,15200.0,46.68,46.78,46.68,46.73,15200.0
2014-11-21 13:10:00,46.72,46.81,46.63,46.8,27300.0,46.72,46.81,46.63,46.8,27300.0
2014-11-21 13:15:00,46.78,46.86,46.75,46.83,26900.0,46.78,46.86,46.75,46.83,26900.0
2014-11-21 13:20:00,46.8,46.99,46.8,46.96,44100.0,46.8,46.99,46.8,46.96,44100.0
2014-11-21 13:25:00,46.94,47.15,46.8,47.0,110800.0,46.94,47.15,46.8,47.0,110800.0
2014-11-21 13:30:00,47.02,47.02,46.82,46.84,24400.0,47.02,47.02,46.82,46.84,24400.0
2014-11-21 13:35:00,46.85,47.0,46.84,46.96,18700.0,46.85,47.0,46.84,46.96,18700.0
2014-11-21 13:40:00,46.96,46.99,46.86,46.96,16600.0,46.96,46.99,46.86,46.96,16600.0
2014-11-21 13:45:00,46.91,47.04,46.9,47.02,19900.0,46.91,47.04,46.9,47.02,19900.0
2014-11-21 13:50:00,47.02,47.03,46.97,46.98,10300.0,47.02,47.03,46.97,46.98,10300.0
2014-11-21 13:55:00,46.95,46.98,46.9,46.92,14700.0,46.95,46.98,46.9,46.92,14700.0
2014-11-21 14:00:00,46.92,46.96,46.91,46.92,11800.0,46.92,46.96,46.91,46.92,11800.0
2014-11-21 14:05:00,46.92,46.95,46.86,46.86,28700.0,46.92,46.95,46.86,46.86,28700.0
2014-11-21 14:10:00,46.86,46.88,46.83,46.85,14700.0,46.86,46.88,46.83,46.85,14700.0
2014-11-21 14:15:00,46.84,46.9,46.82,46.89,32800.0,46.84,46.9,46.82,46.89,32800.0
2014-11-21 14:20:00,46.89,46.91,46.83,46.91,26500.0,46.89,46.91,46.83,46.91,26500.0
2014-11-21 14:25:00,46.91,46.93,46.84,46.85,15800.0,46.91,46.93,46.84,46.85,15800.0
2014-11-21 14:30:00,46.88,46.9,46.8,46.89,10400.0,46.88,46.9,46.8,46.89,10400.0
2014-11-21 14:35:00,46.89,46.89,46.84,46.84,14200.0,46.89,46.89,46.84,46.84,14200.0
2014-11-21 14:40:00,46.85,46.92,46.85,46.89,10100.0,46.85,46.92,46.85,46.89,10100.0
2014-11-21 14:45:00,46.89,46.9,46.85,46.9,19200.0,46.89,46.9,46.85,46.9,19200.0
2014-11-21 14:50:00,46.91,46.91,46.86,46.9,13400.0,46.91,46.91,46.86,46.9,13400.0
2014-11-21 14:55:00,46.9,46.91,46.86,46.88,8800.0,46.9,46.91,46.86,46.88,8800.0
2014-11-21 15:00:00,46.88,46.92,46.87,46.9,11900.0,46.88,46.92,46.87,46.9,11900.0
2014-11-21 15:05:00,46.9,46.95,46.89,46.94,12500.0,46.9,46.95,46.89,46.94,12500.0
2014-11-21 15:10:00,46.94,46.99,46.92,46.97,13000.0,46.94,46.99,46.92,46.97,13000.0
2014-11-21 15:15:00,46.97,47.07,46.96,46.97,56100.0,46.97,47.07,46.96,46.97,56100.0
2014-11-21 15:20:00,46.96,47.02,46.92,46.93,37700.0,46.96,47.02,46.92,46.93,37700.0
2014-11-21 15:25:00,46.93,46.95,46.86,46.87,24800.0,46.93,46.95,46.86,46.87,24800.0
2014-11-21 15:30:00,46.88,46.93,46.85,46.85,32000.0,46.88,46.93,46.85,46.85,32000.0
2014-11-21 15:35:00,46.85,46.86,46.79,46.84,48600.0,46.85,46.86,46.79,46.84,48600.0
2014-11-21 15:40:00,46.84,46.9,46.83,46.9,29000.0,46.84,46.9,46.83,46.9,29000.0
2014-11-21 15:45:00,46.91,46.98,46.9,46.98,52400.0,46.91,46.98,46.9,46.98,52400.0
2014-11-21 15:50:00,46.97,46.98,46.88,46.95,71400.0,46.97,46.98,46.88,46.95,71400.0
2014-11-21 15:55:00,46.95,46.95,46.85,46.92,74300.0,46.95,46.95,46.85,46.92,74300.0
2014-11-24 09:30:00,46.9,47.19,46.6,47.17,367700.0,46.9,47.19,46.6,47.17,367700.0
2014-11-24 09:35:00,47.11,47.14,46.82,46.85,43300.0,47.11,47.14,46.82,46.85,43300.0
2014-11-24 09:40:00,46.85,46.98,46.79,46.82,37100.0,46.85,46.98,46.79,46.82,37100.0
2014-11-24 09:45:00,46.81,47.1,46.81,46.97,69800.0,46.81,47.1,46.81,46.97,69800.0
2014-11-24 09:50:00,46.98,47.17,46.98,47.08,36100.0,46.98,47.17,46.98,47.08,36100.0
2014-11-24 09:55:00,47.11,47.18,47.0,47.0,38200.0,47.11,47.18,47.0,47.0,38200.0
2014-11-24 10:00:00,46.98,47.19,46.98,47.17,27400.0,46.98,47.19,46.98,47.17,27400.0
2014-11-24 10:05:00,47.18,47.32,47.01,47.14,74300.0,47.18,47.32,47.01,47.14,74300.0
2014-11-24 10:10:00,47.09,47.28,47.05,47.06,44300.0,47.09,47.28,47.05,47.06,44300.0
2014-11-24 10:15:00,47.08,47.09,46.81,46.84,397500.0,47.08,47.09,46.81,46.84,397500.0
2014-11-24 10:20:00,46.84,46.99,46.8,46.81,88600.0,46.84,46.99,46.8,46.81,88600.0
2014-11-24 10:25:00,46.79,46.79,46.34,46.52,133400.0,46.79,46.79,46.34,46.52,133400.0
2014-11-24 10:30:00,46.53,46.63,46.34,46.36,46300.0,46.53,46.63,46.34,46.36,46300.0
2014-11-24 10:35:00,46.39,46.48,46.3,46.36,71100.0,46.39,46.48,46.3,46.36,71100.0
2014-11-24 10:40:00,46.35,46.47,46.34,46.42,27200.0,46.35,46.47,46.34,46.42,27200.0
2014-11-24 10:45:00,46.41,46.55,46.41,46.47,27000.0,46.41,46.55,46.41,46.47,27000.0
2014-11-24 10:50:00,46.46,46.5,46.42,46.47,57100.0,46.46,46.5,46.42,46.47,57100.0
2014-11-24 10:55:00,46.47,46.51,46.35,46.36,21600.0,46.47,46.51,46.35,46.36,21600.0
2014-11-24 11:00:00,46.38,46.5,46.34,46.47,31500.0,46.38,46.5,46.34,46.47,31500.0
2014-11-24 11:05:00,46.47,46.52,46.41,46.5,19700.0,46.47,46.52,46.41,46.5,19700.0
2014-11-24 11:10:00,46.51,46.51,46.43,46.49,11500.0,46.51,46.51,46.43,46.49,11500.0
2014-11-24 11:15:00,46.49,46.51,46.42,46.47,26600.0,46.49,46.51,46.42,46.47,26600.0
2014-11-24 11:20:00,46.46,46.52,46.44,46.45,13500.0,46.46,46.52,46.44,46.45,13500.0
2014-11-24 11:25:00,46.45,46.5,46.38,46.5,17600.0,46.45,46.5,46.38,46.5,17600.0
2014-11-24 11:30:00,46.5,46.64,46.49,46.64,10500.0,46.5,46.64,46.49,46.64,10500.0
2014-11-24 11:35:00,46.63,46.7,46.6,46.62,130600.0,46.63,46.7,46.6,46.62,130600.0
2014-11-24 11:40:00,46.62,46.66,46.52,46.61,12000.0,46.62,46.66,46.52,46.61,12000.0
2014-11-24 11:45:00,46.66,46.75,46.65,46.69,14900.0,46.66,46.75,46.65,46.69,14900.0
2014-11-24 11:50:00,46.69,46.69,46.6,46.67,6800.0,46.69,46.69,46.6,46.67,6800.0
2014-11-24 11:55:00,46.68,46.73,46.64,46.71,10500.0,46.68,46.73,46.64,46.71,10500.0
2014-11-24 12:00:00,46.7,46.77,46.7,46.75,19000.0,46.7,46.77,46.7,46.75,19000.0
2014-11-24 12:05:00,46.75,46.78,46.71,46.76,22600.0,46.75,46.78,46.71,46.76,22600.0
2014-11-24 12:10:00,46.76,46.76,46.71,46.74,6300.0,46.76,46.76,46.71,46.74,6300.0
2014-11-24 12:15:00,46.74,46.82,46.74,46.81,19000.0,46.74,46.82,46.74,46.81,19000.0
2014-11-24 12:20:00,46.81,46.87,46.81,46.86,13700.0,46.81,46.87,46.81,46.86,13700.0
2014-11-24 12:25:00,46.86,46.86,46.79,46.79,2400.0,46.86,46.86,46.79,46.79,2400.0
2014-11-24 12:30:00,46.79,46.81,46.74,46.81,12300.0,46.79,46.81,46.74,46.81,12300.0
2014-11-24 12:35:00,46.8,46.81,46.76,46.77,96300.0,46.8,46.81,46.76,46.77,96300.0
2014-11-24 12:40:00,46.77,46.79,46.74,46.77,9500.0,46.77,46.79,46.74,46.77,9500.0
2014-11-24 12:45:00,46.78,46.79,46.73,46.79,8800.0,46.78,46.79,46.73,46.79,8800.0
2014-11-24 12:50:00,46.8,46.85,46.78,46.79,7100.0,46.8,46.85,46.78,46.79,7100.0
2014-11-24 12:55:00,46.8,46.8,46.72,46.73,6000.0,46.8,46.8,46.72,46.73,6000.0
2014-11-24 13:00:00,46.76,46.77,46.74,46.74,16700.0,46.76,46.77,46.74,46.74,16700.0
2014-11-24 13:05:00,46.75,46.77,46.73,46.75,12400.0,46.75,46.77,46.73,46.75,12400.0
2014-11-24 13:10:00,46.75,46.77,46.73,46.77,9100.0,46.75,46.77,46.73,46.77,9100.0
2014-11-24 13:15:00,46.78,46.83,46.78,46.82,9200.0,46.78,46.83,46.78,46.82,9200.0
2014-11-24 13:20:00,46.82,46.85,46.79,46.84,88700.0,46.82,46.85,46.79,46.84,88700.0
2014-11-24 13:25:00,46.83,46.84,46.79,46.84,21000.0,46.83,46.84,46.79,46.84,21000.0
2014-11-24 13:30:00,46.83,46.87,46.82,46.85,8700.0,46.83,46.87,46.82,46.85,8700.0
2014-11-24 13:35:00,46.84,46.84,46.79,46.79,4000.0,46.84,46.84,46.79,46.79,4000.0
2014-11-24 13:40:00,46.79,46.8,46.76,46.76,34200.0,46.79,46.8,46.76,46.76,34200.0
2014-11-24 13:45:00,46.75,46.77,46.72,46.77,23600.0,46.75,46.77,46.72,46.77,23600.0
2014-11-24 13:50:00,46.78,46.78,46.75,46.77,10300.0,46.78,46.78,46.75,46.77,10300.0
2014-11-24 13:55:00,46.77,46.78,46.74,46.75,97500.0,46.77,46.78,46.74,46.75,97500.0
2014-11-24 14:00:00,46.76,46.82,46.73,46.82,6300.0,46.76,46.82,46.73,46.82,6300.0
2014-11-24 14:05:00,46.84,46.95,46.84,46.92,11500.0,46.84,46.95,46.84,46.92,11500.0
2014-11-24 14:10:00,46.95,46.95,46.87,46.9,8300.0,46.95,46.95,46.87,46.9,8300.0
2014-11-24 14:15:00,46.91,46.95,46.88,46.91,6200.0,46.91,46.95,46.88,46.91,6200.0
2014-11-24 14:20:00,46.91,46.93,46.88,46.93,20300.0,46.91,46.93,46.88,46.93,20300.0
2014-11-24 14:25:00,46.94,46.97,46.9,46.94,95200.0,46.94,46.97,46.9,46.94,95200.0
2014-11-24 14:30:00,46.95,46.96,46.83,46.84,17600.0,46.95,46.96,46.83,46.84,17600.0
2014-11-24 14:35:00,46.85,46.85,46.75,46.75,22300.0,46.85,46.85,46.75,46.75,22300.0
2014-11-24 14:40:00,46.75,46.78,46.75,46.76,24900.0,46.75,46.78,46.75,46.76,24900.0
2014-11-24 14:45:00,46.76,46.78,46.75,46.78,5800.0,46.76,46.78,46.75,46.78,5800.0
2014-11-24 14:50:00,46.78,46.79,46.69,46.7,164800.0,46.78,46.79,46.69,46.7,164800.0
2014-11-24 14:55:00,46.69,46.7,46.63,46.65,22700.0,46.69,46.7,46.63,46.65,22700.0
2014-11-24 15:00:00,46.66,46.79,46.65,46.76,13100.0,46.66,46.79,46.65,46.76,13100.0
2014-11-24 15:05:00,46.77,46.77,46.68,46.71,103100.0,46.77,46.77,46.68,46.71,103100.0
2014-11-24 15:10:00,46.72,46.78,46.72,46.78,6200.0,46.72,46.78,46.72,46.78,6200.0
2014-11-24 15:15:00,46.78,46.87,46.77,46.86,15900.0,46.78,46.87,46.77,46.86,15900.0
2014-11-24 15:20:00,46.86,46.86,46.8,46.83,10100.0,46.86,46.86,46.8,46.83,10100.0
2014-11-24 15:25:00,46.83,46.84,46.75,46.76,29600.0,46.83,46.84,46.75,46.76,29600.0
2014-11-24 15:30:00,46.76,46.87,46.76,46.85,18800.0,46.76,46.87,46.76,46.85,18800.0
2014-11-24 15:35:00,46.86,46.87,46.79,46.8,44300.0,46.86,46.87,46.79,46.8,44300.0
2014-11-24 15:40:00,46.8,46.81,46.77,46.77,22600.0,46.8,46.81,46.77,46.77,22600.0
2014-11-24 15:45:00,46.76,46.85,46.72,46.84,73400.0,46.76,46.85,46.72,46.84,73400.0
2014-11-24 15:50:00,46.82,46.93,46.8,46.93,86000.0,46.82,46.93,46.8,46.93,86000.0
2014-11-24 15:55:00,46.93,46.98,46.9,46.95,119700.0,46.93,46.98,46.9,46.95,119700.0
2014-11-25 09:30:00,47.39,48.5,47.15,48.15,188400.0,47.39,48.5,47.15,48.15,188400.0
2014-11-25 09:35:00,48.0,48.44,47.99,48.44,89800.0,48.0,48.44,47.99,48.44,89800.0
2014-11-25 09:40:00,48.44,48.99,48.41,48.9,170000.0,48.44,48.99,48.41,48.9,170000.0
2014-11-25 09:45:00,48.9,49.34,48.86,49.18,201900.0,48.9,49.34,48.86,49.18,201900.0
2014-11-25 09:50:00,49.19,49.28,48.46,48.48,357700.0,49.19,49.28,48.46,48.48,357700.0
2014-11-25 09:55:00,48.48,48.94,48.11,48.4,680300.0,48.48,48.94,48.11,48.4,680300.0
2014-11-25 10:00:00,48.11,48.4,48.0,48.26,228100.0,48.11,48.4,48.0,48.26,228100.0
2014-11-25 10:05:00,48.26,48.38,48.11,48.11,72900.0,48.26,48.38,48.11,48.11,72900.0
2014-11-25 10:10:00,48.11,48.34,48.1,48.25,79500.0,48.11,48.34,48.1,48.25,79500.0
2014-11-25 10:15:00,48.22,48.44,48.21,48.37,42300.0,48.22,48.44,48.21,48.37,42300.0
2014-11-25 10:20:00,48.4,48.54,48.33,48.35,85600.0,48.4,48.54,48.33,48.35,85600.0
2014-11-25 10:25:00,48.35,48.55,48.34,48.53,48100.0,48.35,48.55,48.34,48.53,48100.0
2014-11-25 10:30:00,48.53,48.56,48.38,48.39,28000.0,48.53,48.56,48.38,48.39,28000.0
2014-11-25 10:35:00,48.4,48.52,48.34,48.38,48800.0,48.4,48.52,48.34,48.38,48800.0
2014-11-25 10:40:00,48.38,48.39,48.3,48.32,47700.0,48.38,48.39,48.3,48.32,47700.0
2014-11-25 10:45:00,48.3,48.41,48.27,48.4,55600.0,48.3,48.41,48.27,48.4,55600.0
2014-11-25 10:50:00,48.39,48.43,48.37,48.37,42800.0,48.39,48.43,48.37,48.37,42800.0
2014-11-25 10:55:00,48.37,48.44,48.35,48.44,40100.0,48.37,48.44,48.35,48.44,40100.0
2014-11-25 11:00:00,48.44,48.51,48.4,48.49,32700.0,48.44,48.51,48.4,48.49,32700.0
2014-11-25 11:05:00,48.47,48.5,48.33,48.5,50500.0,48.47,48.5,48.33,48.5,50500.0
2014-11-25 11:10:00,48.5,48.63,48.5,48.58,34600.0,48.5,48.63,48.5,48.58,34600.0
2014-11-25 11:15:00,48.58,48.6,48.49,48.51,28800.0,48.58,48.6,48.49,48.51,28800.0
2014-11-25 11:20:00,48.5,48.63,48.48,48.6,37900.0,48.5,48.63,48.48,48.6,37900.0
2014-11-25 11:25:00,48.58,48.59,48.48,48.49,25600.0,48.58,48.59,48.48,48.49,25600.0
2014-11-25 11:30:00,48.46,48.54,48.3,48.54,28800.0,48.46,48.54,48.3,48.54,28800.0
2014-11-25 11:35:00,48.54,48.63,48.53,48.63,48300.0,48.54,48.63,48.53,48.63,48300.0
2014-11-25 11:40:00,48.64,48.77,48.63,48.71,55200.0,48.64,48.77,48.63,48.71,55200.0
2014-11-25 11:45:00,48.69,48.9,48.69,48.9,40700.0,48.69,48.9,48.69,48.9,40700.0
2014-11-25 11:50:00,48.9,48.97,48.87,48.95,48700.0,48.9,48.97,48.87,48.95,48700.0
2014-11-25 11:55:00,48.95,49.09,48.92,49.02,82300.0,48.95,49.09,48.92,49.02,82300.0
2014-11-25 12:00:00,49.0,49.09,48.99,49.05,58100.0,49.0,49.09,48.99,49.05,58100.0
2014-11-25 12:05:00,49.06,49.17,49.04,49.05,28200.0,49.06,49.17,49.04,49.05,28200.0
2014-11-25 12:10:00,49.07,49.08,49.0,49.07,27600.0,49.07,49.08,49.0,49.07,27600.0
2014-11-25 12:15:00,49.05,49.08,48.88,48.88,60800.0,49.05,49.08,48.88,48.88,60800.0
2014-11-25 12:20:00,48.9,48.9,48.67,48.67,98600.0,48.9,48.9,48.67,48.67,98600.0
2014-11-25 12:25:00,48.67,48.73,48.6,48.69,23700.0,48.67,48.73,48.6,48.69,23700.0
2014-11-25 12:30:00,48.68,48.72,48.65,48.67,10500.0,48.68,48.72,48.65,48.67,10500.0
2014-11-25 12:35:00,48.68,48.9,48.68,48.89,16200.0,48.68,48.9,48.68,48.89,16200.0
2014-11-25 12:40:00,48.89,48.98,48.82,48.94,21700.0,48.89,48.98,48.82,48.94,21700.0
2014-11-25 12:45:00,48.95,48.95,48.8,48.8,10900.0,48.95,48.95,48.8,48.8,10900.0
2014-11-25 12:50:00,48.8,48.86,48.74,48.84,18300.0,48.8,48.86,48.74,48.84,18300.0
2014-11-25 12:55:00,48.84,48.85,48.82,48.83,19500.0,48.84,48.85,48.82,48.83,19500.0
2014-11-25 13:00:00,48.83,48.85,48.82,48.84,20700.0,48.83,48.85,48.82,48.84,20700.0
2014-11-25 13:05:00,48.84,48.85,48.79,48.84,12400.0,48.84,48.85,48.79,48.84,12400.0
2014-11-25 13:10:00,48.84,48.97,48.83,48.96,27700.0,48.84,48.97,48.83,48.96,27700.0
2014-11-25 13:15:00,48.96,49.01,48.96,49.0,19700.0,48.96,49.01,48.96,49.0,19700.0
2014-11-25 13:20:00,48.99,49.04,48.96,48.98,16700.0,48.99,49.04,48.96,48.98,16700.0
2014-11-25 13:25:00,48.97,48.98,48.86,48.9,26400.0,48.97,48.98,48.86,48.9,26400.0
2014-11-25 13:30:00,48.89,48.9,48.81,48.88,38300.0,48.89,48.9,48.81,48.88,38300.0
2014-11-25 13:35:00,48.88,48.91,48.83,48.86,92600.0,48.88,48.91,48.83,48.86,92600.0
2014-11-25 13:40:00,48.87,48.91,48.85,48.86,15800.0,48.87,48.91,48.85,48.86,15800.0
2014-11-25 13:45:00,48.87,48.89,48.84,48.86,20400.0,48.87,48.89,48.84,48.86,20400.0
2014-11-25 13:50:00,48.87,48.88,48.82,48.86,38800.0,48.87,48.88,48.82,48.86,38800.0
2014-11-25 13:55:00,48.86,48.92,48.83,48.86,17000.0,48.86,48.92,48.83,48.86,17000.0
2014-11-25 14:00:00,48.88,48.97,48.86,48.94,36600.0,48.88,48.97,48.86,48.94,36600.0
2014-11-25 14:05:00,48.93,49.08,48.92,49.01,26400.0,48.93,49.08,48.92,49.01,26400.0
2014-11-25 14:10:00,49.03,49.03,48.98,49.01,15000.0,49.03,49.03,48.98,49.01,15000.0
2014-11-25 14:15:00,49.0,49.02,48.99,49.01,20700.0,49.0,49.02,48.99,49.01,20700.0
2014-11-25 14:20:00,49.0,49.04,48.94,49.01,12600.0,49.0,49.04,48.94,49.01,12600.0
2014-11-25 14:25:00,49.01,49.03,48.92,48.93,10000.0,49.01,49.03,48.92,48.93,10000.0
2014-11-25 14:30:00,48.92,48.92,48.82,48.89,34600.0,48.92,48.92,48.82,48.89,34600.0
2014-11-25 14:35:00,48.89,48.94,48.81,48.9,43200.0,48.89,48.94,48.81,48.9,43200.0
2014-11-25 14:40:00,48.89,48.91,48.82,48.82,16000.0,48.89,48.91,48.82,48.82,16000.0
2014-11-25 14:45:00,48.82,48.83,48.69,48.73,15300.0,48.82,48.83,48.69,48.73,15300.0
2014-11-25 14:50:00,48.72,48.72,48.57,48.64,26100.0,48.72,48.72,48.57,48.64,26100.0
2014-11-25 14:55:00,48.65,48.66,48.63,48.64,14600.0,48.65,48.66,48.63,48.64,14600.0
2014-11-25 15:00:00,48.64,48.79,48.63,48.77,27300.0,48.64,48.79,48.63,48.77,27300.0
2014-11-25 15:05:00,48.75,48.78,48.67,48.68,15500.0,48.75,48.78,48.67,48.68,15500.0
2014-11-25 15:10:00,48.68,48.73,48.67,48.71,18000.0,48.68,48.73,48.67,48.71,18000.0
2014-11-25 15:15:00,48.71,48.72,48.67,48.7,20000.0,48.71,48.72,48.67,48.7,20000.0
2014-11-25 15:20:00,48.71,48.77,48.69,48.74,28900.0,48.71,48.77,48.69,48.74,28900.0
2014-11-25 15:25:00,48.74,48.87,48.74,48.86,28200.0,48.74,48.87,48.74,48.86,28200.0
2014-11-25 15:30:00,48.86,48.86,48.81,48.85,42700.0,48.86,48.86,48.81,48.85,42700.0
2014-11-25 15:35:00,48.84,48.85,48.73,48.74,62500.0,48.84,48.85,48.73,48.74,62500.0
2014-11-25 15:40:00,48.73,48.74,48.66,48.67,65200.0,48.73,48.74,48.66,48.67,65200.0
2014-11-25 15:45:00,48.66,48.78,48.66,48.71,84400.0,48.66,48.78,48.66,48.71,84400.0
2014-11-25 15:50:00,48.71,48.74,48.64,48.66,106100.0,48.71,48.74,48.64,48.66,106100.0
2014-11-25 15:55:00,48.65,48.72,48.56,48.66,152100.0,48.65,48.72,48.56,48.66,152100.0
2014-11-26 09:30:00,49.08,49.2,48.37,48.51,65400.0,49.08,49.2,48.37,48.51,65400.0
2014-11-26 09:35:00,48.46,48.51,48.0,48.15,98800.0,48.46,48.51,48.0,48.15,98800.0
2014-11-26 09:40:00,48.18,48.49,48.1,48.46,49100.0,48.18,48.49,48.1,48.46,49100.0
2014-11-26 09:45:00,48.46,48.58,48.24,48.28,43700.0,48.46,48.58,48.24,48.28,43700.0
2014-11-26 09:50:00,48.27,48.47,48.27,48.45,11100.0,48.27,48.47,48.27,48.45,11100.0
2014-11-26 09:55:00,48.45,48.47,48.35,48.36,15500.0,48.45,48.47,48.35,48.36,15500.0
2014-11-26 10:00:00,48.36,48.45,48.25,48.37,28000.0,48.36,48.45,48.25,48.37,28000.0
2014-11-26 10:05:00,48.39,48.39,48.25,48.27,17500.0,48.39,48.39,48.25,48.27,17500.0
2014-11-26 10:10:00,48.3,48.37,48.3,48.37,19100.0,48.3,48.37,48.3,48.37,19100.0
2014-11-26 10:15:00,48.37,48.49,48.36,48.49,11200.0,48.37,48.49,48.36,48.49,11200.0
2014-11-26 10:20:00,48.5,48.57,48.46,48.55,12700.0,48.5,48.57,48.46,48.55,12700.0
2014-11-26 10:25:00,48.56,48.67,48.53,48.54,12900.0,48.56,48.67,48.53,48.54,12900.0
2014-11-26 10:30:00,48.53,48.53,48.44,48.46,13400.0,48.53,48.53,48.44,48.46,13400.0
2014-11-26 10:35:00,48.42,48.46,48.2,48.2,22400.0,48.42,48.46,48.2,48.2,22400.0
2014-11-26 10:40:00,48.2,48.2,48.06,48.09,18400.0,48.2,48.2,48.06,48.09,18400.0
2014-11-26 10:45:00,48.1,48.1,48.02,48.02,13400.0,48.1,48.1,48.02,48.02,13400.0
2014-11-26 10:50:00,48.03,48.08,47.96,47.97,42400.0,48.03,48.08,47.96,47.97,42400.0
2014-11-26 10:55:00,47.95,47.95,47.86,47.89,25100.0,47.95,47.95,47.86,47.89,25100.0
2014-11-26 11:00:00,47.89,48.12,47.89,48.08,17700.0,47.89,48.12,47.89,48.08,17700.0
2014-11-26 11:05:00,48.11,48.12,48.04,48.06,8800.0,48.11,48.12,48.04,48.06,8800.0
2014-11-26 11:10:00,48.05,48.13,48.0,48.0,15900.0,48.05,48.13,48.0,48.0,15900.0
2014-11-26 11:15:00,48.01,48.04,47.91,48.03,15600.0,48.01,48.04,47.91,48.03,15600.0
2014-11-26 11:20:00,48.0,48.06,47.95,47.99,10500.0,48.0,48.06,47.95,47.99,10500.0
2014-11-26 11:25:00,47.99,47.99,47.9,47.91,18400.0,47.99,47.99,47.9,47.91,18400.0
2014-11-26 11:30:00,47.91,48.05,47.91,48.03,15200.0,47.91,48.05,47.91,48.03,15200.0
2014-11-26 11:35:00,48.02,48.09,48.0,48.04,13700.0,48.02,48.09,48.0,48.04,13700.0
2014-11-26 11:40:00,48.04,48.17,48.03,48.13,13100.0,48.04,48.17,48.03,48.13,13100.0
2014-11-26 11:45:00,48.14,48.19,48.1,48.17,14400.0,48.14,48.19,48.1,48.17,14400.0
2014-11-26 11:50:00,48.16,48.23,48.11,48.13,8700.0,48.16,48.23,48.11,48.13,8700.0
2014-11-26 11:55:00,48.11,48.12,48.03,48.05,4800.0,48.11,48.12,48.03,48.05,4800.0
2014-11-26 12:00:00,48.04,48.06,48.01,48.06,6200.0,48.04,48.06,48.01,48.06,6200.0
2014-11-26 12:05:00,48.07,48.07,47.99,47.99,6300.0,48.07,48.07,47.99,47.99,6300.0
2014-11-26 12:10:00,47.97,48.1,47.94,48.1,8200.0,47.97,48.1,47.94,48.1,8200.0
2014-11-26 12:15:00,48.11,48.19,48.11,48.13,10600.0,48.11,48.19,48.11,48.13,10600.0
2014-11-26 12:20:00,48.12,48.14,48.07,48.08,7300.0,48.12,48.14,48.07,48.08,7300.0
2014-11-26 12:25:00,48.08,48.12,48.04,48.08,7600.0,48.08,48.12,48.04,48.08,7600.0
2014-11-26 12:30:00,48.07,48.14,48.05,48.14,4600.0,48.07,48.14,48.05,48.14,4600.0
2014-11-26 12:35:00,48.13,48.13,48.03,48.03,4700.0,48.13,48.13,48.03,48.03,4700.0
2014-11-26 12:40:00,48.02,48.18,47.97,48.15,16100.0,48.02,48.18,47.97,48.15,16100.0
2014-11-26 12:45:00,48.12,48.15,48.06,48.06,4400.0,48.12,48.15,48.06,48.06,4400.0
2014-11-26 12:50:00,48.08,48.09,48.02,48.06,2200.0,48.08,48.09,48.02,48.06,2200.0
2014-11-26 12:55:00,48.05,48.05,48.0,48.05,8500.0,48.05,48.05,48.0,48.05,8500.0
2014-11-26 13:00:00,48.04,48.09,48.04,48.08,2600.0,48.04,48.09,48.04,48.08,2600.0
2014-11-26 13:05:00,48.09,48.1,48.07,48.08,5600.0,48.09,48.1,48.07,48.08,5600.0
2014-11-26 13:10:00,48.09,48.17,48.06,48.11,12400.0,48.09,48.17,48.06,48.11,12400.0
2014-11-26 13:15:00,48.11,48.11,48.05,48.1,4900.0,48.11,48.11,48.05,48.1,4900.0
2014-11-26 13:20:00,48.1,48.16,48.05,48.14,9600.0,48.1,48.16,48.05,48.14,9600.0
2014-11-26 13:25:00,48.17,48.18,48.05,48.05,14400.0,48.17,48.18,48.05,48.05,14400.0
2014-11-26 13:30:00,48.03,48.05,47.98,47.99,23800.0,48.03,48.05,47.98,47.99,23800.0
2014-11-26 13:35:00,47.97,48.01,47.95,48.01,8500.0,47.97,48.01,47.95,48.01,8500.0
2014-11-26 13:40:00,48.01,48.1,48.01,48.1,6800.0,48.01,48.1,48.01,48.1,6800.0
2014-11-26 13:45:00,48.09,48.1,47.97,48.01,12900.0,48.09,48.1,47.97,48.01,12900.0
2014-11-26 13:50:00,48.0,48.01,47.95,47.96,12600.0,48.0,48.01,47.95,47.96,12600.0
2014-11-26 13:55:00,47.98,47.98,47.94,47.95,5300.0,47.98,47.98,47.94,47.95,5300.0
2014-11-26 14:00:00,47.95,48.01,47.94,48.01,13600.0,47.95,48.01,47.94,48.01,13600.0
2014-11-26 14:05:00,48.01,48.12,48.01,48.11,9500.0,48.01,48.12,48.01,48.11,9500.0
2014-11-26 14:10:00,48.12,48.18,48.08,48.08,18800.0,48.12,48.18,48.08,48.08,18800.0
2014-11-26 14:15:00,48.07,48.08,48.0,48.03,18400.0,48.07,48.08,48.0,48.03,18400.0
2014-11-26 14:20:00,48.02,48.08,48.0,48.02,8100.0,48.02,48.08,48.0,48.02,8100.0
2014-11-26 14:25:00,48.02,48.05,47.95,47.98,13000.0,48.02,48.05,47.95,47.98,13000.0
2014-11-26 14:30:00,47.97,48.16,47.94,48.14,24100.0,47.97,48.16,47.94,48.14,24100.0
2014-11-26 14:35:00,48.15,48.15,48.09,48.09,7600.0,48.15,48.15,48.09,48.09,7600.0
2014-11-26 14:40:00,48.1,48.15,48.1,48.14,7600.0,48.1,48.15,48.1,48.14,7600.0
2014-11-26 14:45:00,48.15,48.15,48.11,48.12,9600.0,48.15,48.15,48.11,48.12,9600.0
2014-11-26 14:50:00,48.11,48.17,48.01,48.17,18500.0,48.11,48.17,48.01,48.17,18500.0
2014-11-26 14:55:00,48.16,48.18,48.13,48.15,6600.0,48.16,48.18,48.13,48.15,6600.0
2014-11-26 15:00:00,48.13,48.2,48.09,48.13,19100.0,48.13,48.2,48.09,48.13,19100.0
2014-11-26 15:05:00,48.13,48.15,48.1,48.13,8600.0,48.13,48.15,48.1,48.13,8600.0
2014-11-26 15:10:00,48.14,48.25,48.11,48.24,26800.0,48.14,48.25,48.11,48.24,26800.0
2014-11-26 15:15:00,48.23,48.31,48.23,48.3,24600.0,48.23,48.31,48.23,48.3,24600.0
2014-11-26 15:20:00,48.3,48.33,48.25,48.33,49600.0,48.3,48.33,48.25,48.33,49600.0
2014-11-26 15:25:00,48.32,48.34,48.26,48.31,30700.0,48.32,48.34,48.26,48.31,30700.0
2014-11-26 15:30:00,48.31,48.31,48.2,48.3,35200.0,48.31,48.31,48.2,48.3,35200.0
2014-11-26 15:35:00,48.29,48.34,48.28,48.3,25100.0,48.29,48.34,48.28,48.3,25100.0
2014-11-26 15:40:00,48.3,48.37,48.28,48.34,29700.0,48.3,48.37,48.28,48.34,29700.0
2014-11-26 15:45:00,48.34,48.36,48.29,48.3,37000.0,48.34,48.36,48.29,48.3,37000.0
2014-11-26 15:50:00,48.3,48.42,48.29,48.34,62800.0,48.3,48.42,48.29,48.34,62800.0
2014-11-26 15:55:00,48.34,48.35,48.3,48.34,82500.0,48.34,48.35,48.3,48.34,82500.0
2014-11-28 09:30:00,48.63,48.8,48.35,48.49,30400.0,48.63,48.8,48.35,48.49,30400.0
2014-11-28 09:35:00,48.43,48.47,48.26,48.46,17600.0,48.43,48.47,48.26,48.46,17600.0
2014-11-28 09:40:00,48.38,48.59,48.38,48.51,49000.0,48.38,48.59,48.38,48.51,49000.0
2014-11-28 09:45:00,48.52,48.63,48.37,48.63,18000.0,48.52,48.63,48.37,48.63,18000.0
2014-11-28 09:50:00,48.6,48.8,48.58,48.8,19400.0,48.6,48.8,48.58,48.8,19400.0
2014-11-28 09:55:00,48.8,48.88,48.78,48.85,37300.0,48.8,48.88,48.78,48.85,37300.0
2014-11-28 10:00:00,48.87,48.93,48.7,48.71,17100.0,48.87,48.93,48.7,48.71,17100.0
2014-11-28 10:05:00,48.7,48.86,48.7,48.81,12000.0,48.7,48.86,48.7,48.81,12000.0
2014-11-28 10:10:00,48.86,48.86,48.75,48.79,14100.0,48.86,48.86,48.75,48.79,14100.0
2014-11-28 10:15:00,48.8,48.82,48.73,48.79,20000.0,48.8,48.82,48.73,48.79,20000.0
2014-11-28 10:20:00,48.8,48.8,48.56,48.62,23900.0,48.8,48.8,48.56,48.62,23900.0
2014-11-28 10:25:00,48.59,48.62,48.44,48.52,37000.0,48.59,48.62,48.44,48.52,37000.0
2014-11-28 10:30:00,48.49,48.6,48.47,48.47,12700.0,48.49,48.6,48.47,48.47,12700.0
2014-11-28 10:35:00,48.46,48.57,48.41,48.51,21300.0,48.46,48.57,48.41,48.51,21300.0
2014-11-28 10:40:00,48.56,48.66,48.55,48.57,19800.0,48.56,48.66,48.55,48.57,19800.0
2014-11-28 10:45:00,48.54,48.57,48.37,48.47,12700.0,48.54,48.57,48.37,48.47,12700.0
2014-11-28 10:50:00,48.47,48.51,48.41,48.42,10600.0,48.47,48.51,48.41,48.42,10600.0
2014-11-28 10:55:00,48.4,48.46,48.4,48.45,8800.0,48.4,48.46,48.4,48.45,8800.0
2014-11-28 11:00:00,48.46,48.54,48.44,48.52,14000.0,48.46,48.54,48.44,48.52,14000.0
2014-11-28 11:05:00,48.54,48.6,48.54,48.58,16000.0,48.54,48.6,48.54,48.58,16000.0
2014-11-28 11:10:00,48.58,48.65,48.55,48.58,19300.0,48.58,48.65,48.55,48.58,19300.0
2014-11-28 11:15:00,48.62,48.62,48.49,48.49,7300.0,48.62,48.62,48.49,48.49,7300.0
2014-11-28 11:20:00,48.5,48.52,48.48,48.5,12500.0,48.5,48.52,48.48,48.5,12500.0
2014-11-28 11:25:00,48.5,48.5,48.4,48.42,11200.0,48.5,48.5,48.4,48.42,11200.0
2014-11-28 11:30:00,48.42,48.54,48.42,48.53,8000.0,48.42,48.54,48.42,48.53,8000.0
2014-11-28 11:35:00,48.53,48.54,48.51,48.54,6800.0,48.53,48.54,48.51,48.54,6800.0
2014-11-28 11:40:00,48.54,48.54,48.5,48.53,10800.0,48.54,48.54,48.5,48.53,10800.0
2014-11-28 11:45:00,48.53,48.59,48.51,48.52,18600.0,48.53,48.59,48.51,48.52,18600.0
2014-11-28 11:50:00,48.52,48.53,48.47,48.52,12300.0,48.52,48.53,48.47,48.52,12300.0
2014-11-28 11:55:00,48.51,48.51,48.48,48.51,5600.0,48.51,48.51,48.48,48.51,5600.0
2014-11-28 12:00:00,48.49,48.56,48.48,48.54,15000.0,48.49,48.56,48.48,48.54,15000.0
2014-11-28 12:05:00,48.55,48.56,48.46,48.46,15300.0,48.55,48.56,48.46,48.46,15300.0
2014-11-28 12:10:00,48.47,48.57,48.45,48.53,11000.0,48.47,48.57,48.45,48.53,11000.0
2014-11-28 12:15:00,48.51,48.52,48.43,48.44,10100.0,48.51,48.52,48.43,48.44,10100.0
2014-11-28 12:20:00,48.44,48.45,48.42,48.44,12700.0,48.44,48.45,48.42,48.44,12700.0
2014-11-28 12:25:00,48.41,48.46,48.4,48.4,14300.0,48.41,48.46,48.4,48.4,14300.0
2014-11-28 12:30:00,48.41,48.5,48.4,48.47,20900.0,48.41,48.5,48.4,48.47,20900.0
2014-11-28 12:35:00,48.46,48.48,48.3,48.3,21500.0,48.46,48.48,48.3,48.3,21500.0
2014-11-28 12:40:00,48.3,48.31,48.23,48.23,37400.0,48.3,48.31,48.23,48.23,37400.0
2014-11-28 12:45:00,48.24,48.25,48.15,48.2,40400.0,48.24,48.25,48.15,48.2,40400.0
2014-11-28 12:50:00,48.21,48.34,48.2,48.3,46500.0,48.21,48.34,48.2,48.3,46500.0
2014-11-28 12:55:00,48.3,48.3,48.12,48.19,65600.0,48.3,48.3,48.12,48.19,65600.0
2014-12-01 09:30:00,48.19,48.23,47.6,47.81,62500.0,48.19,48.23,47.6,47.81,62500.0
2014-12-01 09:35:00,47.95,48.11,47.61,48.02,40200.0,47.95,48.11,47.61,48.02,40200.0
2014-12-01 09:40:00,48.0,48.01,47.74,47.81,48400.0,48.0,48.01,47.74,47.81,48400.0
2014-12-01 09:45:00,47.83,47.89,47.62,47.69,52300.0,47.83,47.89,47.62,47.69,52300.0
2014-12-01 09:50:00,47.71,47.74,47.41,47.49,130900.0,47.71,47.74,47.41,47.49,130900.0
2014-12-01 09:55:00,47.48,47.53,47.4,47.44,62400.0,47.48,47.53,47.4,47.44,62400.0
2014-12-01 10:00:00,47.44,47.64,47.44,47.52,28600.0,47.44,47.64,47.44,47.52,28600.0
2014-12-01 10:05:00,47.52,47.63,47.49,47.55,26700.0,47.52,47.63,47.49,47.55,26700.0
2014-12-01 10:10:00,47.52,47.58,47.47,47.57,20000.0,47.52,47.58,47.47,47.57,20000.0
2014-12-01 10:15:00,47.55,47.63,47.51,47.52,35100.0,47.55,47.63,47.51,47.52,35100.0
2014-12-01 10:20:00,47.5,47.63,47.5,47.62,35400.0,47.5,47.63,47.5,47.62,35400.0
2014-12-01 10:25:00,47.63,47.63,47.4,47.46,63000.0,47.63,47.63,47.4,47.46,63000.0
2014-12-01 10:30:00,47.46,47.48,47.4,47.4,32900.0,47.46,47.48,47.4,47.4,32900.0
2014-12-01 10:35:00,47.4,47.47,47.39,47.44,17700.0,47.4,47.47,47.39,47.44,17700.0
2014-12-01 10:40:00,47.44,47.45,47.38,47.39,20000.0,47.44,47.45,47.38,47.39,20000.0
2014-12-01 10:45:00,47.37,47.45,47.35,47.43,25900.0,47.37,47.45,47.35,47.43,25900.0
2014-12-01 10:50:00,47.43,47.52,47.42,47.45,18300.0,47.43,47.52,47.42,47.45,18300.0
2014-12-01 10:55:00,47.48,47.48,47.34,47.35,32400.0,47.48,47.48,47.34,47.35,32400.0
2014-12-01 11:00:00,47.35,47.47,47.35,47.47,61600.0,47.35,47.47,47.35,47.47,61600.0
2014-12-01 11:05:00,47.44,47.53,47.44,47.5,19000.0,47.44,47.53,47.44,47.5,19000.0
2014-12-01 11:10:00,47.51,47.51,47.43,47.46,21700.0,47.51,47.51,47.43,47.46,21700.0
2014-12-01 11:15:00,47.46,47.59,47.44,47.59,12600.0,47.46,47.59,47.44,47.59,12600.0
2014-12-01 11:20:00,47.59,47.61,47.54,47.61,7500.0,47.59,47.61,47.54,47.61,7500.0
2014-12-01 11:25:00,47.6,47.61,47.57,47.61,15800.0,47.6,47.61,47.57,47.61,15800.0
2014-12-01 11:30:00,47.62,47.67,47.59,47.6,16900.0,47.62,47.67,47.59,47.6,16900.0
2014-12-01 11:35:00,47.59,47.64,47.51,47.57,21300.0,47.59,47.64,47.51,47.57,21300.0
2014-12-01 11:40:00,47.56,47.59,47.49,47.56,57100.0,47.56,47.59,47.49,47.56,57100.0
2014-12-01 11:45:00,47.56,47.56,47.5,47.54,11400.0,47.56,47.56,47.5,47.54,11400.0
2014-12-01 11:50:00,47.54,47.57,47.53,47.55,17800.0,47.54,47.57,47.53,47.55,17800.0
2014-12-01 11:55:00,47.56,47.56,47.44,47.45,31900.0,47.56,47.56,47.44,47.45,31900.0
2014-12-01 12:00:00,47.45,47.47,47.44,47.46,7800.0,47.45,47.47,47.44,47.46,7800.0
2014-12-01 12:05:00,47.47,47.48,47.44,47.44,4000.0,47.47,47.48,47.44,47.44,4000.0
2014-12-01 12:10:00,47.47,47.51,47.45,47.5,13300.0,47.47,47.51,47.45,47.5,13300.0
2014-12-01 12:15:00,47.49,47.54,47.49,47.54,16900.0,47.49,47.54,47.49,47.54,16900.0
2014-12-01 12:20:00,47.54,47.55,47.49,47.49,40800.0,47.54,47.55,47.49,47.49,40800.0
2014-12-01 12:25:00,47.49,47.49,47.33,47.36,35100.0,47.49,47.49,47.33,47.36,35100.0
2014-12-01 12:30:00,47.36,47.42,47.34,47.39,27100.0,47.36,47.42,47.34,47.39,27100.0
2014-12-01 12:35:00,47.39,47.39,47.35,47.36,40300.0,47.39,47.39,47.35,47.36,40300.0
2014-12-01 12:40:00,47.36,47.39,47.34,47.37,9900.0,47.36,47.39,47.34,47.37,9900.0
2014-12-01 12:45:00,47.37,47.38,47.31,47.36,14100.0,47.37,47.38,47.31,47.36,14100.0
2014-12-01 12:50:00,47.36,47.43,47.36,47.43,6300.0,47.36,47.43,47.36,47.43,6300.0
2014-12-01 12:55:00,47.42,47.45,47.39,47.43,22800.0,47.42,47.45,47.39,47.43,22800.0
2014-12-01 13:00:00,47.43,47.46,47.38,47.41,11200.0,47.43,47.46,47.38,47.41,11200.0
2014-12-01 13:05:00,47.4,47.43,47.39,47.39,22200.0,47.4,47.43,47.39,47.39,22200.0
2014-12-01 13:10:00,47.4,47.46,47.38,47.38,33900.0,47.4,47.46,47.38,47.38,33900.0
2014-12-01 13:15:00,47.39,47.45,47.37,47.37,15300.0,47.39,47.45,47.37,47.37,15300.0
2014-12-01 13:20:00,47.37,47.42,47.32,47.4,15600.0,47.37,47.42,47.32,47.4,15600.0
2014-12-01 13:25:00,47.4,47.4,47.27,47.29,41000.0,47.4,47.4,47.27,47.29,41000.0
2014-12-01 13:30:00,47.29,47.31,47.22,47.23,14700.0,47.29,47.31,47.22,47.23,14700.0
2014-12-01 13:35:00,47.23,47.26,47.21,47.25,22600.0,47.23,47.26,47.21,47.25,22600.0
2014-12-01 13:40:00,47.26,47.3,47.24,47.26,18400.0,47.26,47.3,47.24,47.26,18400.0
2014-12-01 13:45:00,47.26,47.27,47.24,47.26,13200.0,47.26,47.27,47.24,47.26,13200.0
2014-12-01 13:50:00,47.26,47.26,47.2,47.2,16000.0,47.26,47.26,47.2,47.2,16000.0
2014-12-01 13:55:00,47.22,47.29,47.2,47.27,37900.0,47.22,47.29,47.2,47.27,37900.0
2014-12-01 14:00:00,47.26,47.38,47.25,47.38,21300.0,47.26,47.38,47.25,47.38,21300.0
2014-12-01 14:05:00,47.36,47.39,47.32,47.32,8000.0,47.36,47.39,47.32,47.32,8000.0
2014-12-01 14:10:00,47.32,47.32,47.13,47.14,24200.0,47.32,47.32,47.13,47.14,24200.0
2014-12-01 14:15:00,47.14,47.14,47.1,47.1,24900.0,47.14,47.14,47.1,47.1,24900.0
2014-12-01 14:20:00,47.1,47.1,47.01,47.05,34500.0,47.1,47.1,47.01,47.05,34500.0
2014-12-01 14:25:00,47.05,47.1,47.04,47.07,16100.0,47.05,47.1,47.04,47.07,16100.0
2014-12-01 14:30:00,47.08,47.1,47.04,47.06,28300.0,47.08,47.1,47.04,47.06,28300.0
2014-12-01 14:35:00,47.05,47.1,47.05,47.09,74200.0,47.05,47.1,47.05,47.09,74200.0
2014-12-01 14:40:00,47.09,47.1,47.04,47.04,26500.0,47.09,47.1,47.04,47.04,26500.0
2014-12-01 14:45:00,47.04,47.04,46.88,46.92,118400.0,47.04,47.04,46.88,46.92,118400.0
2014-12-01 14:50:00,46.91,46.92,46.85,46.86,36800.0,46.91,46.92,46.85,46.86,36800.0
2014-12-01 14:55:00,46.87,46.87,46.82,46.83,23700.0,46.87,46.87,46.82,46.83,23700.0
2014-12-01 15:00:00,46.83,46.91,46.82,46.89,23500.0,46.83,46.91,46.82,46.89,23500.0
2014-12-01 15:05:00,46.89,46.9,46.85,46.86,15000.0,46.89,46.9,46.85,46.86,15000.0
2014-12-01 15:10:00,46.86,46.94,46.85,46.94,24400.0,46.86,46.94,46.85,46.94,24400.0
2014-12-01 15:15:00,46.93,46.95,46.91,46.92,18600.0,46.93,46.95,46.91,46.92,18600.0
2014-12-01 15:20:00,46.92,46.95,46.89,46.93,43400.0,46.92,46.95,46.89,46.93,43400.0
2014-12-01 15:25:00,46.94,46.94,46.87,46.88,28100.0,46.94,46.94,46.87,46.88,28100.0
2014-12-01 15:30:00,46.87,46.88,46.86,46.86,17400.0,46.87,46.88,46.86,46.86,17400.0
2014-12-01 15:35:00,46.87,46.92,46.86,46.9,26700.0,46.87,46.92,46.86,46.9,26700.0
2014-12-01 15:40:00,46.91,46.91,46.89,46.91,28500.0,46.91,46.91,46.89,46.91,28500.0
2014-12-01 15:45:00,46.91,46.96,46.88,46.89,60100.0,46.91,46.96,46.88,46.89,60100.0
2014-12-01 15:50:00,46.89,46.94,46.85,46.94,59400.0,46.89,46.94,46.85,46.94,59400.0
2014-12-01 15:55:00,46.94,47.11,46.93,47.04,160400.0,46.94,47.11,46.93,47.04,160400.0
2014-12-02 09:30:00,46.49,46.76,46.47,46.64,57600.0,46.49,46.76,46.47,46.64,57600.0
2014-12-02 09:35:00,46.63,46.86,46.58,46.74,46800.0,46.63,46.86,46.58,46.74,46800.0
2014-12-02 09:40:00,46.72,46.72,46.5,46.65,28800.0,46.72,46.72,46.5,46.65,28800.0
2014-12-02 09:45:00,46.63,46.64,46.5,46.62,25700.0,46.63,46.64,46.5,46.62,25700.0
2014-12-02 09:50:00,46.6,46.6,46.32,46.33,13700.0,46.6,46.6,46.32,46.33,13700.0
2014-12-02 09:55:00,46.33,46.82,46.3,46.8,59800.0,46.33,46.82,46.3,46.8,59800.0
2014-12-02 10:00:00,46.77,46.79,46.62,46.79,29300.0,46.77,46.79,46.62,46.79,29300.0
2014-12-02 10:05:00,46.78,47.0,46.77,47.0,20200.0,46.78,47.0,46.77,47.0,20200.0
2014-12-02 10:10:00,46.96,46.97,46.79,46.79,24200.0,46.96,46.97,46.79,46.79,24200.0
2014-12-02 10:15:00,46.79,46.82,46.64,46.64,10900.0,46.79,46.82,46.64,46.64,10900.0
2014-12-02 10:20:00,46.67,46.67,46.45,46.45,17400.0,46.67,46.67,46.45,46.45,17400.0
2014-12-02 10:25:00,46.45,46.46,46.34,46.34,24300.0,46.45,46.46,46.34,46.34,24300.0
2014-12-02 10:30:00,46.35,46.35,46.21,46.25,51500.0,46.35,46.35,46.21,46.25,51500.0
2014-12-02 10:35:00,46.23,46.34,46.11,46.12,37400.0,46.23,46.34,46.11,46.12,37400.0
2014-12-02 10:40:00,46.11,46.12,46.01,46.04,33100.0,46.11,46.12,46.01,46.04,33100.0
2014-12-02 10:45:00,46.04,46.14,46.03,46.11,24300.0,46.04,46.14,46.03,46.11,24300.0
2014-12-02 10:50:00,46.11,46.12,46.0,46.03,28800.0,46.11,46.12,46.0,46.03,28800.0
2014-12-02 10:55:00,46.03,46.09,46.0,46.09,19900.0,46.03,46.09,46.0,46.09,19900.0
2014-12-02 11:00:00,46.1,46.15,46.09,46.11,16100.0,46.1,46.15,46.09,46.11,16100.0
2014-12-02 11:05:00,46.13,46.13,46.04,46.05,33900.0,46.13,46.13,46.04,46.05,33900.0
2014-12-02 11:10:00,46.07,46.18,46.05,46.18,23600.0,46.07,46.18,46.05,46.18,23600.0
2014-12-02 11:15:00,46.18,46.28,46.16,46.24,24900.0,46.18,46.28,46.16,46.24,24900.0
2014-12-02 11:20:00,46.24,46.24,46.08,46.08,15400.0,46.24,46.24,46.08,46.08,15400.0
2014-12-02 11:25:00,46.09,46.09,45.95,46.04,35000.0,46.09,46.09,45.95,46.04,35000.0
2014-12-02 11:30:00,46.03,46.04,45.99,46.0,12600.0,46.03,46.04,45.99,46.0,12600.0
2014-12-02 11:35:00,46.0,46.0,45.9,45.95,17400.0,46.0,46.0,45.9,45.95,17400.0
2014-12-02 11:40:00,45.94,45.95,45.89,45.89,11800.0,45.94,45.95,45.89,45.89,11800.0
2014-12-02 11:45:00,45.9,45.92,45.81,45.84,15400.0,45.9,45.92,45.81,45.84,15400.0
2014-12-02 11:50:00,45.83,45.95,45.83,45.89,15100.0,45.83,45.95,45.83,45.89,15100.0
2014-12-02 11:55:00,45.87,45.99,45.87,45.98,39300.0,45.87,45.99,45.87,45.98,39300.0
2014-12-02 12:00:00,45.97,45.99,45.91,45.93,19900.0,45.97,45.99,45.91,45.93,19900.0
2014-12-02 12:05:00,45.93,46.06,45.93,46.04,19600.0,45.93,46.06,45.93,46.04,19600.0
2014-12-02 12:10:00,46.04,46.06,45.98,46.01,12200.0,46.04,46.06,45.98,46.01,12200.0
2014-12-02 12:15:00,45.99,46.01,45.95,46.01,14200.0,45.99,46.01,45.95,46.01,14200.0
2014-12-02 12:20:00,46.02,46.04,45.98,46.01,16100.0,46.02,46.04,45.98,46.01,16100.0
2014-12-02 12:25:00,46.01,46.03,45.96,46.0,15600.0,46.01,46.03,45.96,46.0,15600.0
2014-12-02 12:30:00,45.99,46.01,45.98,46.0,12400.0,45.99,46.01,45.98,46.0,12400.0
2014-12-02 12:35:00,45.99,46.03,45.97,46.0,11400.0,45.99,46.03,45.97,46.0,11400.0
2014-12-02 12:40:00,46.0,46.02,45.98,46.0,17900.0,46.0,46.02,45.98,46.0,17900.0
2014-12-02 12:45:00,46.0,46.03,46.0,46.01,4500.0,46.0,46.03,46.0,46.01,4500.0
2014-12-02 12:50:00,46.0,46.01,45.98,46.0,9800.0,46.0,46.01,45.98,46.0,9800.0
2014-12-02 12:55:00,45.99,46.01,45.98,46.0,20300.0,45.99,46.01,45.98,46.0,20300.0
2014-12-02 13:00:00,46.0,46.01,45.98,46.0,14100.0,46.0,46.01,45.98,46.0,14100.0
2014-12-02 13:05:00,46.0,46.02,45.93,45.94,10500.0,46.0,46.02,45.93,45.94,10500.0
2014-12-02 13:10:00,45.92,45.93,45.85,45.88,12600.0,45.92,45.93,45.85,45.88,12600.0
2014-12-02 13:15:00,45.86,45.91,45.84,45.91,20600.0,45.86,45.91,45.84,45.91,20600.0
2014-12-02 13:20:00,45.91,46.01,45.87,46.01,14800.0,45.91,46.01,45.87,46.01,14800.0
2014-12-02 13:25:00,46.0,46.05,46.0,46.03,12500.0,46.0,46.05,46.0,46.03,12500.0
2014-12-02 13:30:00,46.04,46.05,45.98,45.99,13900.0,46.04,46.05,45.98,45.99,13900.0
2014-12-02 13:35:00,45.98,46.03,45.98,46.01,15300.0,45.98,46.03,45.98,46.01,15300.0
2014-12-02 13:40:00,46.0,46.06,45.99,46.05,23200.0,46.0,46.06,45.99,46.05,23200.0
2014-12-02 13:45:00,46.05,46.11,46.04,46.09,14200.0,46.05,46.11,46.04,46.09,14200.0
2014-12-02 13:50:00,46.09,46.09,46.0,46.02,10400.0,46.09,46.09,46.0,46.02,10400.0
2014-12-02 13:55:00,46.01,46.03,45.98,46.0,21300.0,46.01,46.03,45.98,46.0,21300.0
2014-12-02 14:00:00,46.01,46.11,46.01,46.02,9800.0,46.01,46.11,46.01,46.02,9800.0
2014-12-02 14:05:00,46.03,46.04,45.98,46.0,9500.0,46.03,46.04,45.98,46.0,9500.0
2014-12-02 14:10:00,46.0,46.02,45.99,46.0,6500.0,46.0,46.02,45.99,46.0,6500.0
2014-12-02 14:15:00,45.98,46.02,45.98,46.01,10900.0,45.98,46.02,45.98,46.01,10900.0
2014-12-02 14:20:00,46.01,46.07,46.0,46.03,7800.0,46.01,46.07,46.0,46.03,7800.0
2014-12-02 14:25:00,46.05,46.06,46.0,46.01,8300.0,46.05,46.06,46.0,46.01,8300.0
2014-12-02 14:30:00,46.01,46.03,45.99,46.02,19500.0,46.01,46.03,45.99,46.02,19500.0
2014-12-02 14:35:00,46.01,46.03,46.0,46.03,13600.0,46.01,46.03,46.0,46.03,13600.0
2014-12-02 14:40:00,46.02,46.02,46.0,46.0,11800.0,46.02,46.02,46.0,46.0,11800.0
2014-12-02 14:45:00,46.01,46.08,46.0,46.06,20400.0,46.01,46.08,46.0,46.06,20400.0
2014-12-02 14:50:00,46.05,46.07,46.0,46.06,15100.0,46.05,46.07,46.0,46.06,15100.0
2014-12-02 14:55:00,46.07,46.09,46.03,46.06,17200.0,46.07,46.09,46.03,46.06,17200.0
2014-12-02 15:00:00,46.07,46.1,46.05,46.06,17000.0,46.07,46.1,46.05,46.06,17000.0
2014-12-02 15:05:00,46.05,46.08,46.04,46.06,11200.0,46.05,46.08,46.04,46.06,11200.0
2014-12-02 15:10:00,46.07,46.12,46.05,46.11,27300.0,46.07,46.12,46.05,46.11,27300.0
2014-12-02 15:15:00,46.1,46.15,46.1,46.14,32000.0,46.1,46.15,46.1,46.14,32000.0
2014-12-02 15:20:00,46.13,46.14,46.08,46.08,14700.0,46.13,46.14,46.08,46.08,14700.0
2014-12-02 15:25:00,46.07,46.08,46.01,46.06,12600.0,46.07,46.08,46.01,46.06,12600.0
2014-12-02 15:30:00,46.06,46.11,46.06,46.1,13000.0,46.06,46.11,46.06,46.1,13000.0
2014-12-02 15:35:00,46.1,46.12,45.99,46.06,26300.0,46.1,46.12,45.99,46.06,26300.0
2014-12-02 15:40:00,46.06,46.06,46.0,46.03,22900.0,46.06,46.06,46.0,46.03,22900.0
2014-12-02 15:45:00,46.02,46.04,45.98,45.98,33600.0,46.02,46.04,45.98,45.98,33600.0
2014-12-02 15:50:00,45.98,46.02,45.97,46.01,70200.0,45.98,46.02,45.97,46.01,70200.0
2014-12-02 15:55:00,46.02,46.06,45.95,46.06,119100.0,46.02,46.06,45.95,46.06,119100.0
2014-12-03 09:30:00,46.06,46.25,46.0,46.18,82700.0,46.06,46.25,46.0,46.18,82700.0
2014-12-03 09:35:00,46.22,46.35,46.07,46.31,48300.0,46.22,46.35,46.07,46.31,48300.0
2014-12-03 09:40:00,46.35,46.59,46.29,46.54,43200.0,46.35,46.59,46.29,46.54,43200.0
2014-12-03 09:45:00,46.54,46.57,46.34,46.38,19400.0,46.54,46.57,46.34,46.38,19400.0
2014-12-03 09:50:00,46.38,46.38,46.18,46.18,9700.0,46.38,46.38,46.18,46.18,9700.0
2014-12-03 09:55:00,46.2,46.21,46.04,46.2,21800.0,46.2,46.21,46.04,46.2,21800.0
2014-12-03 10:00:00,46.23,46.23,46.05,46.07,35200.0,46.23,46.23,46.05,46.07,35200.0
2014-12-03 10:05:00,46.07,46.07,45.87,45.9,18700.0,46.07,46.07,45.87,45.9,18700.0
2014-12-03 10:10:00,45.92,45.98,45.87,45.96,33000.0,45.92,45.98,45.87,45.96,33000.0
2014-12-03 10:15:00,45.98,46.32,45.94,46.24,14200.0,45.98,46.32,45.94,46.24,14200.0
2014-12-03 10:20:00,46.24,46.42,46.17,46.41,13200.0,46.24,46.42,46.17,46.41,13200.0
2014-12-03 10:25:00,46.41,46.5,46.36,46.36,12300.0,46.41,46.5,46.36,46.36,12300.0
2014-12-03 10:30:00,46.41,46.47,46.36,46.39,15600.0,46.41,46.47,46.36,46.39,15600.0
2014-12-03 10:35:00,46.43,46.43,46.25,46.28,9800.0,46.43,46.43,46.25,46.28,9800.0
2014-12-03 10:40:00,46.26,46.31,46.23,46.23,3800.0,46.26,46.31,46.23,46.23,3800.0
2014-12-03 10:45:00,46.23,46.25,46.13,46.13,10300.0,46.23,46.25,46.13,46.13,10300.0
2014-12-03 10:50:00,46.15,46.15,45.99,45.99,15000.0,46.15,46.15,45.99,45.99,15000.0
2014-12-03 10:55:00,45.99,46.01,45.96,45.97,17800.0,45.99,46.01,45.96,45.97,17800.0
2014-12-03 11:00:00,45.96,46.01,45.9,46.0,21200.0,45.96,46.01,45.9,46.0,21200.0
2014-12-03 11:05:00,45.99,46.0,45.98,46.0,17600.0,45.99,46.0,45.98,46.0,17600.0
2014-12-03 11:10:00,46.0,46.01,45.91,45.91,13600.0,46.0,46.01,45.91,45.91,13600.0
2014-12-03 11:15:00,45.91,45.99,45.91,45.93,6100.0,45.91,45.99,45.91,45.93,6100.0
2014-12-03 11:20:00,45.92,46.0,45.92,45.98,5200.0,45.92,46.0,45.92,45.98,5200.0
2014-12-03 11:25:00,45.98,46.0,45.97,46.0,9400.0,45.98,46.0,45.97,46.0,9400.0
2014-12-03 11:30:00,46.0,46.05,45.9,45.98,16600.0,46.0,46.05,45.9,45.98,16600.0
2014-12-03 11:35:00,45.96,46.07,45.94,46.05,13100.0,45.96,46.07,45.94,46.05,13100.0
2014-12-03 11:40:00,46.07,46.23,46.06,46.16,12600.0,46.07,46.23,46.06,46.16,12600.0
2014-12-03 11:45:00,46.15,46.16,46.04,46.06,8100.0,46.15,46.16,46.04,46.06,8100.0
2014-12-03 11:50:00,46.05,46.08,45.99,46.0,11400.0,46.05,46.08,45.99,46.0,11400.0
2014-12-03 11:55:00,45.98,46.01,45.94,45.99,7000.0,45.98,46.01,45.94,45.99,7000.0
2014-12-03 12:00:00,45.98,46.02,45.95,45.99,9600.0,45.98,46.02,45.95,45.99,9600.0
2014-12-03 12:05:00,46.0,46.05,45.99,46.05,2300.0,46.0,46.05,45.99,46.05,2300.0
2014-12-03 12:10:00,46.03,46.04,45.97,45.97,16100.0,46.03,46.04,45.97,45.97,16100.0
2014-12-03 12:15:00,45.99,46.02,45.96,45.96,4600.0,45.99,46.02,45.96,45.96,4600.0
2014-12-03 12:20:00,45.95,45.97,45.9,45.9,10800.0,45.95,45.97,45.9,45.9,10800.0
2014-12-03 12:25:00,45.89,45.93,45.86,45.88,18300.0,45.89,45.93,45.86,45.88,18300.0
2014-12-03 12:30:00,45.89,45.93,45.87,45.93,9000.0,45.89,45.93,45.87,45.93,9000.0
2014-12-03 12:35:00,45.92,45.94,45.92,45.92,2400.0,45.92,45.94,45.92,45.92,2400.0
2014-12-03 12:40:00,45.91,45.96,45.87,45.95,5300.0,45.91,45.96,45.87,45.95,5300.0
2014-12-03 12:45:00,45.95,45.96,45.9,45.92,6100.0,45.95,45.96,45.9,45.92,6100.0
2014-12-03 12:50:00,45.93,45.98,45.92,45.94,10600.0,45.93,45.98,45.92,45.94,10600.0
2014-12-03 12:55:00,45.94,45.99,45.93,45.99,2400.0,45.94,45.99,45.93,45.99,2400.0
2014-12-03 13:00:00,45.99,46.0,45.97,45.99,5000.0,45.99,46.0,45.97,45.99,5000.0
2014-12-03 13:05:00,46.0,46.0,45.93,45.94,7200.0,46.0,46.0,45.93,45.94,7200.0
2014-12-03 13:10:00,45.92,45.98,45.92,45.93,3000.0,45.92,45.98,45.92,45.93,3000.0
2014-12-03 13:15:00,45.93,45.98,45.9,45.9,15900.0,45.93,45.98,45.9,45.9,15900.0
2014-12-03 13:20:00,45.92,45.95,45.91,45.91,2200.0,45.92,45.95,45.91,45.91,2200.0
2014-12-03 13:25:00,45.9,45.94,45.9,45.9,8200.0,45.9,45.94,45.9,45.9,8200.0
2014-12-03 13:30:00,45.89,45.92,45.82,45.86,11800.0,45.89,45.92,45.82,45.86,11800.0
2014-12-03 13:35:00,45.88,45.88,45.85,45.86,3200.0,45.88,45.88,45.85,45.86,3200.0
2014-12-03 13:40:00,45.86,45.88,45.86,45.88,3300.0,45.86,45.88,45.86,45.88,3300.0
2014-12-03 13:45:00,45.88,45.88,45.76,45.76,9900.0,45.88,45.88,45.76,45.76,9900.0
2014-12-03 13:50:00,45.77,45.79,45.7,45.7,19600.0,45.77,45.79,45.7,45.7,19600.0
2014-12-03 13:55:00,45.7,45.72,45.67,45.72,25500.0,45.7,45.72,45.67,45.72,25500.0
2014-12-03 14:00:00,45.71,45.76,45.66,45.7,26600.0,45.71,45.76,45.66,45.7,26600.0
2014-12-03 14:05:00,45.68,45.7,45.58,45.59,42000.0,45.68,45.7,45.58,45.59,42000.0
2014-12-03 14:10:00,45.61,45.66,45.58,45.6,46400.0,45.61,45.66,45.58,45.6,46400.0
2014-12-03 14:15:00,45.61,45.7,45.55,45.57,40000.0,45.61,45.7,45.55,45.57,40000.0
2014-12-03 14:20:00,45.57,45.63,45.52,45.54,27300.0,45.57,45.63,45.52,45.54,27300.0
2014-12-03 14:25:00,45.54,45.6,45.52,45.52,30000.0,45.54,45.6,45.52,45.52,30000.0
2014-12-03 14:30:00,45.58,45.6,45.55,45.59,42100.0,45.58,45.6,45.55,45.59,42100.0
2014-12-03 14:35:00,45.59,45.69,45.58,45.62,40300.0,45.59,45.69,45.58,45.62,40300.0
2014-12-03 14:40:00,45.62,45.62,45.54,45.55,39500.0,45.62,45.62,45.54,45.55,39500.0
2014-12-03 14:45:00,45.56,45.6,45.45,45.5,58700.0,45.56,45.6,45.45,45.5,58700.0
2014-12-03 14:50:00,45.48,45.51,45.39,45.46,51200.0,45.48,45.51,45.39,45.46,51200.0
2014-12-03 14:55:00,45.47,45.61,45.46,45.58,22300.0,45.47,45.61,45.46,45.58,22300.0
2014-12-03 15:00:00,45.59,45.63,45.58,45.63,13900.0,45.59,45.63,45.58,45.63,13900.0
2014-12-03 15:05:00,45.65,45.81,45.65,45.8,45500.0,45.65,45.81,45.65,45.8,45500.0
2014-12-03 15:10:00,45.82,45.85,45.76,45.77,13400.0,45.82,45.85,45.76,45.77,13400.0
2014-12-03 15:15:00,45.77,45.8,45.75,45.8,14500.0,45.77,45.8,45.75,45.8,14500.0
2014-12-03 15:20:00,45.8,45.8,45.74,45.76,13900.0,45.8,45.8,45.74,45.76,13900.0
2014-12-03 15:25:00,45.76,45.81,45.75,45.81,10600.0,45.76,45.81,45.75,45.81,10600.0
2014-12-03 15:30:00,45.83,45.86,45.79,45.81,15800.0,45.83,45.86,45.79,45.81,15800.0
2014-12-03 15:35:00,45.81,45.83,45.74,45.75,36800.0,45.81,45.83,45.74,45.75,36800.0
2014-12-03 15:40:00,45.75,45.78,45.74,45.75,41300.0,45.75,45.78,45.74,45.75,41300.0
2014-12-03 15:45:00,45.75,45.82,45.74,45.76,64900.0,45.75,45.82,45.74,45.76,64900.0
2014-12-03 15:50:00,45.76,45.76,45.52,45.72,134500.0,45.76,45.76,45.52,45.72,134500.0
2014-12-03 15:55:00,45.71,45.81,45.64,45.73,316900.0,45.71,45.81,45.64,45.73,316900.0
2014-12-04 09:30:00,45.9,46.17,45.6,46.1,108500.0,45.9,46.17,45.6,46.1,108500.0
2014-12-04 09:35:00,46.11,46.3,45.91,46.22,58600.0,46.11,46.3,45.91,46.22,58600.0
2014-12-04 09:40:00,46.18,46.29,45.91,46.01,47200.0,46.18,46.29,45.91,46.01,47200.0
2014-12-04 09:45:00,46.02,46.07,45.89,45.94,34500.0,46.02,46.07,45.89,45.94,34500.0
2014-12-04 09:50:00,45.91,45.99,45.9,45.91,23200.0,45.91,45.99,45.9,45.91,23200.0
2014-12-04 09:55:00,45.92,46.0,45.9,45.93,21400.0,45.92,46.0,45.9,45.93,21400.0
2014-12-04 10:00:00,45.91,46.13,45.91,46.08,45900.0,45.91,46.13,45.91,46.08,45900.0
2014-12-04 10:05:00,46.08,46.12,45.96,46.04,50400.0,46.08,46.12,45.96,46.04,50400.0
2014-12-04 10:10:00,46.03,46.04,45.84,45.91,37800.0,46.03,46.04,45.84,45.91,37800.0
2014-12-04 10:15:00,45.94,46.09,45.87,46.02,33000.0,45.94,46.09,45.87,46.02,33000.0
2014-12-04 10:20:00,46.02,46.05,45.88,45.92,20100.0,46.02,46.05,45.88,45.92,20100.0
2014-12-04 10:25:00,45.92,45.98,45.88,45.88,47800.0,45.92,45.98,45.88,45.88,47800.0
2014-12-04 10:30:00,45.9,46.1,45.9,46.09,32000.0,45.9,46.1,45.9,46.09,32000.0
2014-12-04 10:35:00,46.07,46.1,45.93,45.97,35500.0,46.07,46.1,45.93,45.97,35500.0
2014-12-04 10:40:00,45.96,45.99,45.91,45.95,27500.0,45.96,45.99,45.91,45.95,27500.0
2014-12-04 10:45:00,45.96,45.96,45.86,45.91,25000.0,45.96,45.96,45.86,45.91,25000.0
2014-12-04 10:50:00,45.89,45.97,45.89,45.97,12100.0,45.89,45.97,45.89,45.97,12100.0
2014-12-04 10:55:00,45.97,46.09,45.97,46.07,20100.0,45.97,46.09,45.97,46.07,20100.0
2014-12-04 11:00:00,46.07,46.09,45.99,46.0,20400.0,46.07,46.09,45.99,46.0,20400.0
2014-12-04 11:05:00,45.99,46.03,45.98,46.02,29800.0,45.99,46.03,45.98,46.02,29800.0
2014-12-04 11:10:00,46.03,46.13,46.01,46.13,18200.0,46.03,46.13,46.01,46.13,18200.0
2014-12-04 11:15:00,46.13,46.18,46.09,46.18,19300.0,46.13,46.18,46.09,46.18,19300.0
2014-12-04 11:20:00,46.17,46.18,46.13,46.17,18600.0,46.17,46.18,46.13,46.17,18600.0
2014-12-04 11:25:00,46.13,46.18,46.09,46.18,7800.0,46.13,46.18,46.09,46.18,7800.0
2014-12-04 11:30:00,46.18,46.31,46.12,46.31,19100.0,46.18,46.31,46.12,46.31,19100.0
2014-12-04 11:35:00,46.29,46.33,46.12,46.12,26800.0,46.29,46.33,46.12,46.12,26800.0
2014-12-04 11:40:00,46.11,46.15,46.11,46.14,14000.0,46.11,46.15,46.11,46.14,14000.0
2014-12-04 11:45:00,46.14,46.31,46.13,46.25,16700.0,46.14,46.31,46.13,46.25,16700.0
2014-12-04 11:50:00,46.24,46.3,46.24,46.25,10500.0,46.24,46.3,46.24,46.25,10500.0
2014-12-04 11:55:00,46.24,46.32,46.23,46.32,32200.0,46.24,46.32,46.23,46.32,32200.0
2014-12-04 12:00:00,46.31,46.32,46.29,46.31,10200.0,46.31,46.32,46.29,46.31,10200.0
2014-12-04 12:05:00,46.31,46.32,46.26,46.26,28800.0,46.31,46.32,46.26,46.26,28800.0
2014-12-04 12:10:00,46.27,46.28,46.13,46.14,17200.0,46.27,46.28,46.13,46.14,17200.0
2014-12-04 12:15:00,46.14,46.15,46.08,46.12,9700.0,46.14,46.15,46.08,46.12,9700.0
2014-12-04 12:20:00,46.11,46.17,46.09,46.16,31100.0,46.11,46.17,46.09,46.16,31100.0
2014-12-04 12:25:00,46.17,46.2,46.15,46.19,17400.0,46.17,46.2,46.15,46.19,17400.0
2014-12-04 12:30:00,46.19,46.34,46.17,46.29,35800.0,46.19,46.34,46.17,46.29,35800.0
2014-12-04 12:35:00,46.3,46.31,46.23,46.25,8300.0,46.3,46.31,46.23,46.25,8300.0
2014-12-04 12:40:00,46.27,46.31,46.23,46.25,9000.0,46.27,46.31,46.23,46.25,9000.0
2014-12-04 12:45:00,46.25,46.27,46.2,46.21,6400.0,46.25,46.27,46.2,46.21,6400.0
2014-12-04 12:50:00,46.21,46.26,46.21,46.24,13800.0,46.21,46.26,46.21,46.24,13800.0
2014-12-04 12:55:00,46.23,46.24,46.18,46.22,10000.0,46.23,46.24,46.18,46.22,10000.0
2014-12-04 13:00:00,46.22,46.31,46.2,46.31,9300.0,46.22,46.31,46.2,46.31,9300.0
2014-12-04 13:05:00,46.31,46.42,46.3,46.34,23100.0,46.31,46.42,46.3,46.34,23100.0
2014-12-04 13:10:00,46.35,46.38,46.33,46.34,10600.0,46.35,46.38,46.33,46.34,10600.0
2014-12-04 13:15:00,46.34,46.34,46.24,46.28,14000.0,46.34,46.34,46.24,46.28,14000.0
2014-12-04 13:20:00,46.28,46.28,46.24,46.28,8900.0,46.28,46.28,46.24,46.28,8900.0
2014-12-04 13:25:00,46.28,46.28,46.23,46.23,10800.0,46.28,46.28,46.23,46.23,10800.0
2014-12-04 13:30:00,46.24,46.25,46.21,46.22,22100.0,46.24,46.25,46.21,46.22,22100.0
2014-12-04 13:35:00,46.22,46.31,46.21,46.31,14900.0,46.22,46.31,46.21,46.31,14900.0
2014-12-04 13:40:00,46.33,46.49,46.33,46.48,42600.0,46.33,46.49,46.33,46.48,42600.0
2014-12-04 13:45:00,46.48,46.87,46.47,46.86,186700.0,46.48,46.87,46.47,46.86,186700.0
2014-12-04 13:50:00,46.85,47.18,46.71,46.74,164200.0,46.85,47.18,46.71,46.74,164200.0
2014-12-04 13:55:00,46.77,46.77,46.55,46.65,88200.0,46.77,46.77,46.55,46.65,88200.0
2014-12-04 14:00:00,46.65,46.82,46.65,46.82,30400.0,46.65,46.82,46.65,46.82,30400.0
2014-12-04 14:05:00,46.82,46.82,46.69,46.73,26300.0,46.82,46.82,46.69,46.73,26300.0
2014-12-04 14:10:00,46.73,46.74,46.53,46.53,21100.0,46.73,46.74,46.53,46.53,21100.0
2014-12-04 14:15:00,46.52,46.56,46.47,46.54,23300.0,46.52,46.56,46.47,46.54,23300.0
2014-12-04 14:20:00,46.53,46.56,46.48,46.5,18700.0,46.53,46.56,46.48,46.5,18700.0
2014-12-04 14:25:00,46.5,46.52,46.45,46.48,15600.0,46.5,46.52,46.45,46.48,15600.0
2014-12-04 14:30:00,46.47,46.47,46.42,46.43,15900.0,46.47,46.47,46.42,46.43,15900.0
2014-12-04 14:35:00,46.44,46.46,46.42,46.46,21600.0,46.44,46.46,46.42,46.46,21600.0
2014-12-04 14:40:00,46.46,46.52,46.45,46.46,31600.0,46.46,46.52,46.45,46.46,31600.0
2014-12-04 14:45:00,46.48,46.5,46.4,46.41,22700.0,46.48,46.5,46.4,46.41,22700.0
2014-12-04 14:50:00,46.41,46.41,46.24,46.25,42200.0,46.41,46.41,46.24,46.25,42200.0
2014-12-04 14:55:00,46.26,46.36,46.26,46.36,26000.0,46.26,46.36,46.26,46.36,26000.0
2014-12-04 15:00:00,46.36,46.46,46.31,46.46,32900.0,46.36,46.46,46.31,46.46,32900.0
2014-12-04 15:05:00,46.46,46.48,46.38,46.38,33100.0,46.46,46.48,46.38,46.38,33100.0
2014-12-04 15:10:00,46.38,46.39,46.29,46.31,35300.0,46.38,46.39,46.29,46.31,35300.0
2014-12-04 15:15:00,46.33,46.36,46.17,46.17,39700.0,46.33,46.36,46.17,46.17,39700.0
2014-12-04 15:20:00,46.18,46.19,46.09,46.13,23100.0,46.18,46.19,46.09,46.13,23100.0
2014-12-04 15:25:00,46.13,46.22,46.12,46.16,33900.0,46.13,46.22,46.12,46.16,33900.0
2014-12-04 15:30:00,46.16,46.31,46.12,46.26,30800.0,46.16,46.31,46.12,46.26,30800.0
2014-12-04 15:35:00,46.27,46.35,46.24,46.25,33800.0,46.27,46.35,46.24,46.25,33800.0
2014-12-04 15:40:00,46.24,46.27,46.2,46.25,29400.0,46.24,46.27,46.2,46.25,29400.0
2014-12-04 15:45:00,46.26,46.3,46.2,46.23,46900.0,46.26,46.3,46.2,46.23,46900.0
2014-12-04 15:50:00,46.16,46.23,45.97,46.03,191700.0,46.16,46.23,45.97,46.03,191700.0
2014-12-04 15:55:00,46.03,46.06,45.9,45.91,313000.0,46.03,46.06,45.9,45.91,313000.0
2014-12-05 09:30:00,45.94,46.12,45.77,45.89,57600.0,45.94,46.12,45.77,45.89,57600.0
2014-12-05 09:35:00,45.92,45.92,45.51,45.59,18600.0,45.92,45.92,45.51,45.59,18600.0
2014-12-05 09:40:00,45.61,45.79,45.3,45.7,43000.0,45.61,45.79,45.3,45.7,43000.0
2014-12-05 09:45:00,45.68,45.74,45.64,45.73,21700.0,45.68,45.74,45.64,45.73,21700.0
2014-12-05 09:50:00,45.74,45.74,45.52,45.55,16400.0,45.74,45.74,45.52,45.55,16400.0
2014-12-05 09:55:00,45.62,45.71,45.55,45.69,16200.0,45.62,45.71,45.55,45.69,16200.0
2014-12-05 10:00:00,45.7,45.73,45.48,45.5,18900.0,45.7,45.73,45.48,45.5,18900.0
2014-12-05 10:05:00,45.52,45.6,45.47,45.47,11400.0,45.52,45.6,45.47,45.47,11400.0
2014-12-05 10:10:00,45.45,45.52,45.36,45.36,26500.0,45.45,45.52,45.36,45.36,26500.0
2014-12-05 10:15:00,45.37,45.51,45.34,45.51,30500.0,45.37,45.51,45.34,45.51,30500.0
2014-12-05 10:20:00,45.47,45.47,45.28,45.28,37600.0,45.47,45.47,45.28,45.28,37600.0
2014-12-05 10:25:00,45.31,45.31,45.14,45.22,42800.0,45.31,45.31,45.14,45.22,42800.0
2014-12-05 10:30:00,45.22,45.31,45.21,45.27,79800.0,45.22,45.31,45.21,45.27,79800.0
2014-12-05 10:35:00,45.26,45.35,45.13,45.13,33900.0,45.26,45.35,45.13,45.13,33900.0
2014-12-05 10:40:00,45.11,45.24,45.11,45.21,17300.0,45.11,45.24,45.11,45.21,17300.0
2014-12-05 10:45:00,45.22,45.24,45.17,45.18,14400.0,45.22,45.24,45.17,45.18,14400.0
2014-12-05 10:50:00,45.18,45.18,45.12,45.12,28500.0,45.18,45.18,45.12,45.12,28500.0
2014-12-05 10:55:00,45.13,45.13,44.98,45.02,73400.0,45.13,45.13,44.98,45.02,73400.0
2014-12-05 11:00:00,45.01,45.06,44.97,45.06,29500.0,45.01,45.06,44.97,45.06,29500.0
2014-12-05 11:05:00,45.05,45.27,45.05,45.21,42100.0,45.05,45.27,45.05,45.21,42100.0
2014-12-05 11:10:00,45.2,45.26,45.15,45.19,20700.0,45.2,45.26,45.15,45.19,20700.0
2014-12-05 11:15:00,45.19,45.38,45.18,45.36,73300.0,45.19,45.38,45.18,45.36,73300.0
2014-12-05 11:20:00,45.37,45.39,45.27,45.28,34100.0,45.37,45.39,45.27,45.28,34100.0
2014-12-05 11:25:00,45.27,45.56,45.27,45.49,79000.0,45.27,45.56,45.27,45.49,79000.0
2014-12-05 11:30:00,45.52,45.55,45.51,45.53,14800.0,45.52,45.55,45.51,45.53,14800.0
2014-12-05 11:35:00,45.53,45.67,45.52,45.67,22700.0,45.53,45.67,45.52,45.67,22700.0
2014-12-05 11:40:00,45.66,45.67,45.54,45.56,47700.0,45.66,45.67,45.54,45.56,47700.0
2014-12-05 11:45:00,45.55,45.7,45.55,45.68,15700.0,45.55,45.7,45.55,45.68,15700.0
2014-12-05 11:50:00,45.69,45.71,45.59,45.59,19300.0,45.69,45.71,45.59,45.59,19300.0
2014-12-05 11:55:00,45.6,45.6,45.51,45.52,23500.0,45.6,45.6,45.51,45.52,23500.0
2014-12-05 12:00:00,45.52,45.55,45.51,45.53,13600.0,45.52,45.55,45.51,45.53,13600.0
2014-12-05 12:05:00,45.53,45.53,45.49,45.5,13500.0,45.53,45.53,45.49,45.5,13500.0
2014-12-05 12:10:00,45.49,45.51,45.4,45.41,15900.0,45.49,45.51,45.4,45.41,15900.0
2014-12-05 12:15:00,45.41,45.43,45.34,45.42,15600.0,45.41,45.43,45.34,45.42,15600.0
2014-12-05 12:20:00,45.44,45.49,45.39,45.42,44400.0,45.44,45.49,45.39,45.42,44400.0
2014-12-05 12:25:00,45.41,45.41,45.32,45.32,6700.0,45.41,45.41,45.32,45.32,6700.0
2014-12-05 12:30:00,45.32,45.34,45.28,45.33,10700.0,45.32,45.34,45.28,45.33,10700.0
2014-12-05 12:35:00,45.33,45.49,45.32,45.49,20200.0,45.33,45.49,45.32,45.49,20200.0
2014-12-05 12:40:00,45.51,45.63,45.49,45.63,27000.0,45.51,45.63,45.49,45.63,27000.0
2014-12-05 12:45:00,45.63,45.64,45.46,45.47,30600.0,45.63,45.64,45.46,45.47,30600.0
2014-12-05 12:50:00,45.47,45.51,45.41,45.45,33600.0,45.47,45.51,45.41,45.45,33600.0
2014-12-05 12:55:00,45.45,45.56,45.44,45.55,79400.0,45.45,45.56,45.44,45.55,79400.0
2014-12-05 13:00:00,45.56,45.58,45.5,45.52,11400.0,45.56,45.58,45.5,45.52,11400.0
2014-12-05 13:05:00,45.52,45.58,45.51,45.52,10800.0,45.52,45.58,45.51,45.52,10800.0
2014-12-05 13:10:00,45.52,45.52,45.46,45.47,9200.0,45.52,45.52,45.46,45.47,9200.0
2014-12-05 13:15:00,45.47,45.51,45.46,45.49,14700.0,45.47,45.51,45.46,45.49,14700.0
2014-12-05 13:20:00,45.5,45.54,45.49,45.51,18000.0,45.5,45.54,45.49,45.51,18000.0
2014-12-05 13:25:00,45.5,45.53,45.49,45.53,11600.0,45.5,45.53,45.49,45.53,11600.0
2014-12-05 13:30:00,45.52,45.53,45.5,45.5,6700.0,45.52,45.53,45.5,45.5,6700.0
2014-12-05 13:35:00,45.51,45.58,45.5,45.55,15800.0,45.51,45.58,45.5,45.55,15800.0
2014-12-05 13:40:00,45.55,45.63,45.53,45.62,17500.0,45.55,45.63,45.53,45.62,17500.0
2014-12-05 13:45:00,45.63,45.71,45.52,45.69,79000.0,45.63,45.71,45.52,45.69,79000.0
2014-12-05 13:50:00,45.7,45.71,45.69,45.71,16800.0,45.7,45.71,45.69,45.71,16800.0
2014-12-05 13:55:00,45.71,45.77,45.7,45.76,27000.0,45.71,45.77,45.7,45.76,27000.0
2014-12-05 14:00:00,45.77,45.83,45.74,45.75,24800.0,45.77,45.83,45.74,45.75,24800.0
2014-12-05 14:05:00,45.74,45.74,45.65,45.68,13900.0,45.74,45.74,45.65,45.68,13900.0
2014-12-05 14:10:00,45.68,45.7,45.65,45.69,16400.0,45.68,45.7,45.65,45.69,16400.0
2014-12-05 14:15:00,45.69,45.7,45.51,45.51,35700.0,45.69,45.7,45.51,45.51,35700.0
2014-12-05 14:20:00,45.51,45.56,45.49,45.56,45600.0,45.51,45.56,45.49,45.56,45600.0
2014-12-05 14:25:00,45.58,45.59,45.53,45.53,33700.0,45.58,45.59,45.53,45.53,33700.0
2014-12-05 14:30:00,45.54,45.54,45.5,45.51,26000.0,45.54,45.54,45.5,45.51,26000.0
2014-12-05 14:35:00,45.51,45.52,45.5,45.52,21200.0,45.51,45.52,45.5,45.52,21200.0
2014-12-05 14:40:00,45.52,45.53,45.5,45.5,55800.0,45.52,45.53,45.5,45.5,55800.0
2014-12-05 14:45:00,45.51,45.52,45.5,45.52,26200.0,45.51,45.52,45.5,45.52,26200.0
2014-12-05 14:50:00,45.52,45.61,45.51,45.57,23700.0,45.52,45.61,45.51,45.57,23700.0
2014-12-05 14:55:00,45.57,45.64,45.56,45.62,26800.0,45.57,45.64,45.56,45.62,26800.0
2014-12-05 15:00:00,45.62,45.7,45.61,45.69,23800.0,45.62,45.7,45.61,45.69,23800.0
2014-12-05 15:05:00,45.69,45.7,45.65,45.66,30800.0,45.69,45.7,45.65,45.66,30800.0
2014-12-05 15:10:00,45.66,45.7,45.64,45.69,31100.0,45.66,45.7,45.64,45.69,31100.0
2014-12-05 15:15:00,45.69,45.7,45.69,45.7,16800.0,45.69,45.7,45.69,45.7,16800.0
2014-12-05 15:20:00,45.7,45.7,45.67,45.68,23700.0,45.7,45.7,45.67,45.68,23700.0
2014-12-05 15:25:00,45.68,45.68,45.63,45.63,27400.0,45.68,45.68,45.63,45.63,27400.0
2014-12-05 15:30:00,45.63,45.64,45.6,45.61,41900.0,45.63,45.64,45.6,45.61,41900.0
2014-12-05 15:35:00,45.61,45.61,45.51,45.52,84700.0,45.61,45.61,45.51,45.52,84700.0
2014-12-05 15:40:00,45.52,45.53,45.49,45.5,62300.0,45.52,45.53,45.49,45.5,62300.0
2014-12-05 15:45:00,45.5,45.56,45.49,45.51,70100.0,45.5,45.56,45.49,45.51,70100.0
2014-12-05 15:50:00,45.47,45.52,45.39,45.5,116400.0,45.47,45.52,45.39,45.5,116400.0
2014-12-05 15:55:00,45.5,45.56,45.46,45.51,182800.0,45.5,45.56,45.46,45.51,182800.0
2014-12-08 09:30:00,45.53,45.7,45.26,45.29,61000.0,45.53,45.7,45.26,45.29,61000.0
2014-12-08 09:35:00,45.29,45.54,45.25,45.28,37200.0,45.29,45.54,45.25,45.28,37200.0
2014-12-08 09:40:00,45.29,45.33,44.93,44.96,48600.0,45.29,45.33,44.93,44.96,48600.0
2014-12-08 09:45:00,44.95,45.04,44.86,44.92,75200.0,44.95,45.04,44.86,44.92,75200.0
2014-12-08 09:50:00,44.91,44.91,44.63,44.65,57700.0,44.91,44.91,44.63,44.65,57700.0
2014-12-08 09:55:00,44.64,44.77,44.52,44.55,73000.0,44.64,44.77,44.52,44.55,73000.0
2014-12-08 10:00:00,44.56,44.63,44.44,44.63,79900.0,44.56,44.63,44.44,44.63,79900.0
2014-12-08 10:05:00,44.62,44.66,44.45,44.49,73900.0,44.62,44.66,44.45,44.49,73900.0
2014-12-08 10:10:00,44.48,44.55,44.44,44.55,30000.0,44.48,44.55,44.44,44.55,30000.0
2014-12-08 10:15:00,44.55,44.56,44.36,44.43,127300.0,44.55,44.56,44.36,44.43,127300.0
2014-12-08 10:20:00,44.44,44.67,44.43,44.65,99700.0,44.44,44.67,44.43,44.65,99700.0
2014-12-08 10:25:00,44.65,44.76,44.55,44.65,184800.0,44.65,44.76,44.55,44.65,184800.0
2014-12-08 10:30:00,44.69,44.71,44.56,44.65,36500.0,44.69,44.71,44.56,44.65,36500.0
2014-12-08 10:35:00,44.66,44.85,44.65,44.85,35000.0,44.66,44.85,44.65,44.85,35000.0
2014-12-08 10:40:00,44.85,44.96,44.81,44.95,21300.0,44.85,44.96,44.81,44.95,21300.0
2014-12-08 10:45:00,44.94,45.07,44.94,45.06,87700.0,44.94,45.07,44.94,45.06,87700.0
2014-12-08 10:50:00,45.05,45.08,45.03,45.05,86200.0,45.05,45.08,45.03,45.05,86200.0
2014-12-08 10:55:00,45.05,45.06,44.97,45.01,36800.0,45.05,45.06,44.97,45.01,36800.0
2014-12-08 11:00:00,45.02,45.12,45.01,45.1,19900.0,45.02,45.12,45.01,45.1,19900.0
2014-12-08 11:05:00,45.11,45.28,45.06,45.26,51600.0,45.11,45.28,45.06,45.26,51600.0
2014-12-08 11:10:00,45.29,45.5,45.27,45.33,257900.0,45.29,45.5,45.27,45.33,257900.0
2014-12-08 11:15:00,45.35,45.41,45.15,45.18,31400.0,45.35,45.41,45.15,45.18,31400.0
2014-12-08 11:20:00,45.2,45.22,45.11,45.19,13000.0,45.2,45.22,45.11,45.19,13000.0
2014-12-08 11:25:00,45.19,45.3,45.17,45.3,23300.0,45.19,45.3,45.17,45.3,23300.0
2014-12-08 11:30:00,45.3,45.36,45.15,45.18,24100.0,45.3,45.36,45.15,45.18,24100.0
2014-12-08 11:35:00,45.17,45.23,45.15,45.23,13500.0,45.17,45.23,45.15,45.23,13500.0
2014-12-08 11:40:00,45.23,45.3,45.17,45.19,14600.0,45.23,45.3,45.17,45.19,14600.0
2014-12-08 11:45:00,45.19,45.29,45.18,45.24,25000.0,45.19,45.29,45.18,45.24,25000.0
2014-12-08 11:50:00,45.24,45.33,45.16,45.31,76800.0,45.24,45.33,45.16,45.31,76800.0
2014-12-08 11:55:00,45.32,45.43,45.3,45.34,27800.0,45.32,45.43,45.3,45.34,27800.0
2014-12-08 12:00:00,45.37,45.43,45.36,45.41,21200.0,45.37,45.43,45.36,45.41,21200.0
2014-12-08 12:05:00,45.41,45.42,45.36,45.38,30400.0,45.41,45.42,45.36,45.38,30400.0
2014-12-08 12:10:00,45.37,45.37,45.14,45.15,9800.0,45.37,45.37,45.14,45.15,9800.0
2014-12-08 12:15:00,45.11,45.11,44.95,45.07,25800.0,45.11,45.11,44.95,45.07,25800.0
2014-12-08 12:20:00,45.08,45.08,44.98,45.0,15300.0,45.08,45.08,44.98,45.0,15300.0
2014-12-08 12:25:00,45.02,45.02,44.93,44.93,21100.0,45.02,45.02,44.93,44.93,21100.0
2014-12-08 12:30:00,44.93,45.05,44.91,45.05,51700.0,44.93,45.05,44.91,45.05,51700.0
2014-12-08 12:35:00,45.04,45.08,44.97,44.97,14100.0,45.04,45.08,44.97,44.97,14100.0
2014-12-08 12:40:00,44.98,45.08,44.97,45.02,12300.0,44.98,45.08,44.97,45.02,12300.0
2014-12-08 12:45:00,45.03,45.08,45.03,45.03,8400.0,45.03,45.08,45.03,45.03,8400.0
2014-12-08 12:50:00,45.03,45.03,44.93,44.95,14100.0,45.03,45.03,44.93,44.95,14100.0
2014-12-08 12:55:00,44.92,44.95,44.77,44.82,17600.0,44.92,44.95,44.77,44.82,17600.0
2014-12-08 13:00:00,44.82,44.94,44.81,44.89,12100.0,44.82,44.94,44.81,44.89,12100.0
2014-12-08 13:05:00,44.9,45.0,44.89,44.96,8800.0,44.9,45.0,44.89,44.96,8800.0
2014-12-08 13:10:00,44.97,44.99,44.91,44.98,15500.0,44.97,44.99,44.91,44.98,15500.0
2014-12-08 13:15:00,44.99,44.99,44.88,44.91,10800.0,44.99,44.99,44.88,44.91,10800.0
2014-12-08 13:20:00,44.9,44.9,44.8,44.8,16900.0,44.9,44.9,44.8,44.8,16900.0
2014-12-08 13:25:00,44.8,44.82,44.76,44.82,8300.0,44.8,44.82,44.76,44.82,8300.0
2014-12-08 13:30:00,44.8,44.81,44.58,44.58,54900.0,44.8,44.81,44.58,44.58,54900.0
2014-12-08 13:35:00,44.57,44.59,44.48,44.53,27700.0,44.57,44.59,44.48,44.53,27700.0
2014-12-08 13:40:00,44.51,44.55,44.48,44.53,12800.0,44.51,44.55,44.48,44.53,12800.0
2014-12-08 13:45:00,44.55,44.63,44.53,44.62,11200.0,44.55,44.63,44.53,44.62,11200.0
2014-12-08 13:50:00,44.6,44.65,44.59,44.6,10400.0,44.6,44.65,44.59,44.6,10400.0
2014-12-08 13:55:00,44.59,44.61,44.51,44.52,30500.0,44.59,44.61,44.51,44.52,30500.0
2014-12-08 14:00:00,44.52,44.57,44.49,44.53,21000.0,44.52,44.57,44.49,44.53,21000.0
2014-12-08 14:05:00,44.53,44.63,44.51,44.63,10500.0,44.53,44.63,44.51,44.63,10500.0
2014-12-08 14:10:00,44.63,44.71,44.6,44.66,48200.0,44.63,44.71,44.6,44.66,48200.0
2014-12-08 14:15:00,44.66,44.68,44.52,44.54,24400.0,44.66,44.68,44.52,44.54,24400.0
2014-12-08 14:20:00,44.52,44.54,44.43,44.54,26300.0,44.52,44.54,44.43,44.54,26300.0
2014-12-08 14:25:00,44.54,44.61,44.52,44.56,17600.0,44.54,44.61,44.52,44.56,17600.0
2014-12-08 14:30:00,44.56,44.62,44.54,44.62,12400.0,44.56,44.62,44.54,44.62,12400.0
2014-12-08 14:35:00,44.62,44.66,44.6,44.64,23600.0,44.62,44.66,44.6,44.64,23600.0
2014-12-08 14:40:00,44.65,44.77,44.65,44.72,46000.0,44.65,44.77,44.65,44.72,46000.0
2014-12-08 14:45:00,44.75,44.75,44.65,44.68,15000.0,44.75,44.75,44.65,44.68,15000.0
2014-12-08 14:50:00,44.68,44.88,44.67,44.86,64100.0,44.68,44.88,44.67,44.86,64100.0
2014-12-08 14:55:00,44.88,44.9,44.84,44.84,17200.0,44.88,44.9,44.84,44.84,17200.0
2014-12-08 15:00:00,44.84,44.84,44.8,44.8,22400.0,44.84,44.84,44.8,44.8,22400.0
2014-12-08 15:05:00,44.8,44.81,44.74,44.75,40200.0,44.8,44.81,44.74,44.75,40200.0
2014-12-08 15:10:00,44.74,44.86,44.71,44.85,47600.0,44.74,44.86,44.71,44.85,47600.0
2014-12-08 15:15:00,44.84,44.85,44.74,44.74,32400.0,44.84,44.85,44.74,44.74,32400.0
2014-12-08 15:20:00,44.75,44.97,44.66,44.96,124300.0,44.75,44.97,44.66,44.96,124300.0
2014-12-08 15:25:00,44.95,45.01,44.95,44.98,26300.0,44.95,45.01,44.95,44.98,26300.0
2014-12-08 15:30:00,44.97,45.0,44.9,44.91,52900.0,44.97,45.0,44.9,44.91,52900.0
2014-12-08 15:35:00,44.92,44.92,44.78,44.79,39300.0,44.92,44.92,44.78,44.79,39300.0
2014-12-08 15:40:00,44.79,44.83,44.74,44.83,35700.0,44.79,44.83,44.74,44.83,35700.0
2014-12-08 15:45:00,44.84,44.87,44.74,44.76,58600.0,44.84,44.87,44.74,44.76,58600.0
2014-12-08 15:50:00,44.76,44.87,44.75,44.86,85300.0,44.76,44.87,44.75,44.86,85300.0
2014-12-08 15:55:00,44.86,44.94,44.85,44.93,88600.0,44.86,44.94,44.85,44.93,88600.0
2014-12-09 09:30:00,45.72,46.17,45.71,46.15,220600.0,45.72,46.17,45.71,46.15,220600.0
2014-12-09 09:35:00,46.15,46.33,46.01,46.1,159200.0,46.15,46.33,46.01,46.1,159200.0
2014-12-09 09:40:00,46.11,46.3,46.09,46.25,102600.0,46.11,46.3,46.09,46.25,102600.0
2014-12-09 09:45:00,46.25,46.4,46.06,46.2,205600.0,46.25,46.4,46.06,46.2,205600.0
2014-12-09 09:50:00,46.2,46.3,46.18,46.29,102400.0,46.2,46.3,46.18,46.29,102400.0
2014-12-09 09:55:00,46.28,46.4,46.28,46.34,97000.0,46.28,46.4,46.28,46.34,97000.0
2014-12-09 10:00:00,46.34,46.62,46.34,46.46,120300.0,46.34,46.62,46.34,46.46,120300.0
2014-12-09 10:05:00,46.47,46.68,46.45,46.67,100800.0,46.47,46.68,46.45,46.67,100800.0
2014-12-09 10:10:00,46.67,46.78,46.54,46.72,114700.0,46.67,46.78,46.54,46.72,114700.0
2014-12-09 10:15:00,46.68,46.77,46.39,46.39,66500.0,46.68,46.77,46.39,46.39,66500.0
2014-12-09 10:20:00,46.4,46.56,46.33,46.56,45700.0,46.4,46.56,46.33,46.56,45700.0
2014-12-09 10:25:00,46.54,46.6,46.47,46.59,41800.0,46.54,46.6,46.47,46.59,41800.0
2014-12-09 10:30:00,46.59,46.63,46.5,46.53,42100.0,46.59,46.63,46.5,46.53,42100.0
2014-12-09 10:35:00,46.54,46.67,46.52,46.65,24500.0,46.54,46.67,46.52,46.65,24500.0
2014-12-09 10:40:00,46.65,46.68,46.54,46.57,18400.0,46.65,46.68,46.54,46.57,18400.0
2014-12-09 10:45:00,46.54,46.62,46.52,46.62,32300.0,46.54,46.62,46.52,46.62,32300.0
2014-12-09 10:50:00,46.63,46.67,46.46,46.47,29600.0,46.63,46.67,46.46,46.47,29600.0
2014-12-09 10:55:00,46.45,46.65,46.45,46.62,50400.0,46.45,46.65,46.45,46.62,50400.0
2014-12-09 11:00:00,46.6,46.62,46.5,46.53,23000.0,46.6,46.62,46.5,46.53,23000.0
2014-12-09 11:05:00,46.54,46.68,46.53,46.61,24600.0,46.54,46.68,46.53,46.61,24600.0
2014-12-09 11:10:00,46.61,46.66,46.59,46.64,39700.0,46.61,46.66,46.59,46.64,39700.0
2014-12-09 11:15:00,46.64,46.8,46.63,46.71,53000.0,46.64,46.8,46.63,46.71,53000.0
2014-12-09 11:20:00,46.69,46.69,46.52,46.55,34200.0,46.69,46.69,46.52,46.55,34200.0
2014-12-09 11:25:00,46.57,46.73,46.57,46.73,25600.0,46.57,46.73,46.57,46.73,25600.0
2014-12-09 11:30:00,46.74,46.95,46.72,46.91,83800.0,46.74,46.95,46.72,46.91,83800.0
2014-12-09 11:35:00,46.9,46.93,46.71,46.77,49200.0,46.9,46.93,46.71,46.77,49200.0
2014-12-09 11:40:00,46.77,46.99,46.77,46.97,37100.0,46.77,46.99,46.77,46.97,37100.0
2014-12-09 11:45:00,46.95,47.13,46.95,47.08,70400.0,46.95,47.13,46.95,47.08,70400.0
2014-12-09 11:50:00,47.07,47.23,47.01,47.08,55000.0,47.07,47.23,47.01,47.08,55000.0
2014-12-09 11:55:00,47.1,47.22,47.07,47.21,35700.0,47.1,47.22,47.07,47.21,35700.0
2014-12-09 12:00:00,47.23,47.28,47.1,47.11,51200.0,47.23,47.28,47.1,47.11,51200.0
2014-12-09 12:05:00,47.09,47.09,46.93,46.94,55400.0,47.09,47.09,46.93,46.94,55400.0
2014-12-09 12:10:00,46.93,46.95,46.8,46.84,24600.0,46.93,46.95,46.8,46.84,24600.0
2014-12-09 12:15:00,46.84,46.9,46.79,46.88,28300.0,46.84,46.9,46.79,46.88,28300.0
2014-12-09 12:20:00,46.9,47.03,46.9,46.98,19500.0,46.9,47.03,46.9,46.98,19500.0
2014-12-09 12:25:00,46.98,47.15,46.98,47.15,28700.0,46.98,47.15,46.98,47.15,28700.0
2014-12-09 12:30:00,47.15,47.29,47.06,47.27,39200.0,47.15,47.29,47.06,47.27,39200.0
2014-12-09 12:35:00,47.29,47.29,47.06,47.12,32100.0,47.29,47.29,47.06,47.12,32100.0
2014-12-09 12:40:00,47.12,47.18,47.01,47.03,99600.0,47.12,47.18,47.01,47.03,99600.0
2014-12-09 12:45:00,47.02,47.21,47.01,47.18,64600.0,47.02,47.21,47.01,47.18,64600.0
2014-12-09 12:50:00,47.16,47.23,47.13,47.15,46900.0,47.16,47.23,47.13,47.15,46900.0
2014-12-09 12:55:00,47.13,47.23,47.1,47.18,52800.0,47.13,47.23,47.1,47.18,52800.0
2014-12-09 13:00:00,47.14,47.24,47.11,47.2,63300.0,47.14,47.24,47.11,47.2,63300.0
2014-12-09 13:05:00,47.18,47.26,47.16,47.26,40400.0,47.18,47.26,47.16,47.26,40400.0
2014-12-09 13:10:00,47.28,47.4,47.28,47.39,29500.0,47.28,47.4,47.28,47.39,29500.0
2014-12-09 13:15:00,47.37,47.49,47.36,47.38,16300.0,47.37,47.49,47.36,47.38,16300.0
2014-12-09 13:20:00,47.35,47.39,47.26,47.34,48200.0,47.35,47.39,47.26,47.34,48200.0
2014-12-09 13:25:00,47.32,47.42,47.24,47.42,61200.0,47.32,47.42,47.24,47.42,61200.0
2014-12-09 13:30:00,47.4,47.67,47.39,47.67,57000.0,47.4,47.67,47.39,47.67,57000.0
2014-12-09 13:35:00,47.67,47.73,47.42,47.71,98400.0,47.67,47.73,47.42,47.71,98400.0
2014-12-09 13:40:00,47.71,47.75,47.66,47.75,52800.0,47.71,47.75,47.66,47.75,52800.0
2014-12-09 13:45:00,47.76,47.82,47.66,47.66,118400.0,47.76,47.82,47.66,47.66,118400.0
2014-12-09 13:50:00,47.66,47.73,47.56,47.65,72100.0,47.66,47.73,47.56,47.65,72100.0
2014-12-09 13:55:00,47.66,47.8,47.59,47.72,53400.0,47.66,47.8,47.59,47.72,53400.0
2014-12-09 14:00:00,47.69,47.69,47.59,47.62,47900.0,47.69,47.69,47.59,47.62,47900.0
2014-12-09 14:05:00,47.64,47.7,47.56,47.58,39100.0,47.64,47.7,47.56,47.58,39100.0
2014-12-09 14:10:00,47.57,47.66,47.53,47.61,68500.0,47.57,47.66,47.53,47.61,68500.0
2014-12-09 14:15:00,47.6,47.61,47.53,47.56,31900.0,47.6,47.61,47.53,47.56,31900.0
2014-12-09 14:20:00,47.56,47.64,47.54,47.63,43600.0,47.56,47.64,47.54,47.63,43600.0
2014-12-09 14:25:00,47.63,47.69,47.55,47.63,82500.0,47.63,47.69,47.55,47.63,82500.0
2014-12-09 14:30:00,47.63,47.68,47.51,47.57,65300.0,47.63,47.68,47.51,47.57,65300.0
2014-12-09 14:35:00,47.59,47.66,47.58,47.64,44800.0,47.59,47.66,47.58,47.64,44800.0
2014-12-09 14:40:00,47.63,47.74,47.62,47.69,59300.0,47.63,47.74,47.62,47.69,59300.0
2014-12-09 14:45:00,47.68,47.7,47.64,47.68,19700.0,47.68,47.7,47.64,47.68,19700.0
2014-12-09 14:50:00,47.64,47.68,47.57,47.65,102400.0,47.64,47.68,47.57,47.65,102400.0
2014-12-09 14:55:00,47.66,47.67,47.6,47.65,16500.0,47.66,47.67,47.6,47.65,16500.0
2014-12-09 15:00:00,47.66,47.8,47.64,47.74,20600.0,47.66,47.8,47.64,47.74,20600.0
2014-12-09 15:05:00,47.74,47.77,47.67,47.69,64100.0,47.74,47.77,47.67,47.69,64100.0
2014-12-09 15:10:00,47.68,47.8,47.64,47.76,66200.0,47.68,47.8,47.64,47.76,66200.0
2014-12-09 15:15:00,47.76,47.77,47.69,47.74,32900.0,47.76,47.77,47.69,47.74,32900.0
2014-12-09 15:20:00,47.75,47.79,47.72,47.79,110800.0,47.75,47.79,47.72,47.79,110800.0
2014-12-09 15:25:00,47.79,47.88,47.77,47.79,56300.0,47.79,47.88,47.77,47.79,56300.0
2014-12-09 15:30:00,47.78,47.81,47.74,47.77,77700.0,47.78,47.81,47.74,47.77,77700.0
2014-12-09 15:35:00,47.78,47.81,47.73,47.81,179600.0,47.78,47.81,47.73,47.81,179600.0
2014-12-09 15:40:00,47.79,47.79,47.69,47.7,291000.0,47.79,47.79,47.69,47.7,291000.0
2014-12-09 15:45:00,47.71,47.8,47.7,47.77,83600.0,47.71,47.8,47.7,47.77,83600.0
2014-12-09 15:50:00,47.77,47.79,47.63,47.65,232600.0,47.77,47.79,47.63,47.65,232600.0
2014-12-09 15:55:00,47.66,47.82,47.62,47.72,128100.0,47.66,47.82,47.62,47.72,128100.0
2014-12-10 09:30:00,48.09,48.48,47.73,48.25,248800.0,48.09,48.48,47.73,48.25,248800.0
2014-12-10 09:35:00,48.28,48.29,47.51,47.66,156400.0,48.28,48.29,47.51,47.66,156400.0
2014-12-10 09:40:00,47.66,48.34,47.51,48.3,177400.0,47.66,48.34,47.51,48.3,177400.0
2014-12-10 09:45:00,48.28,48.53,48.19,48.19,171900.0,48.28,48.53,48.19,48.19,171900.0
2014-12-10 09:50:00,48.16,48.33,48.07,48.24,95000.0,48.16,48.33,48.07,48.24,95000.0
2014-12-10 09:55:00,48.26,48.42,48.05,48.41,90200.0,48.26,48.42,48.05,48.41,90200.0
2014-12-10 10:00:00,48.41,48.42,48.1,48.15,99900.0,48.41,48.42,48.1,48.15,99900.0
2014-12-10 10:05:00,48.15,48.43,48.15,48.36,81400.0,48.15,48.43,48.15,48.36,81400.0
2014-12-10 10:10:00,48.4,48.66,48.33,48.53,141000.0,48.4,48.66,48.33,48.53,141000.0
2014-12-10 10:15:00,48.52,48.72,48.46,48.61,71900.0,48.52,48.72,48.46,48.61,71900.0
2014-12-10 10:20:00,48.63,48.63,48.4,48.47,119800.0,48.63,48.63,48.4,48.47,119800.0
2014-12-10 10:25:00,48.47,48.58,48.24,48.58,148800.0,48.47,48.58,48.24,48.58,148800.0
2014-12-10 10:30:00,48.55,48.56,48.33,48.4,74400.0,48.55,48.56,48.33,48.4,74400.0
2014-12-10 10:35:00,48.41,48.48,48.16,48.25,139500.0,48.41,48.48,48.16,48.25,139500.0
2014-12-10 10:40:00,48.25,48.39,48.2,48.26,157400.0,48.25,48.39,48.2,48.26,157400.0
2014-12-10 10:45:00,48.26,48.26,48.15,48.24,65000.0,48.26,48.26,48.15,48.24,65000.0
2014-12-10 10:50:00,48.25,48.27,48.08,48.23,41600.0,48.25,48.27,48.08,48.23,41600.0
2014-12-10 10:55:00,48.23,48.33,48.22,48.29,45500.0,48.23,48.33,48.22,48.29,45500.0
2014-12-10 11:00:00,48.29,48.29,48.13,48.14,40600.0,48.29,48.29,48.13,48.14,40600.0
2014-12-10 11:05:00,48.13,48.18,48.0,48.07,63600.0,48.13,48.18,48.0,48.07,63600.0
2014-12-10 11:10:00,48.07,48.08,47.87,47.93,84800.0,48.07,48.08,47.87,47.93,84800.0
2014-12-10 11:15:00,47.92,47.95,47.85,47.95,55000.0,47.92,47.95,47.85,47.95,55000.0
2014-12-10 11:20:00,47.94,48.04,47.87,48.0,61300.0,47.94,48.04,47.87,48.0,61300.0
2014-12-10 11:25:00,48.0,48.03,47.87,47.87,45900.0,48.0,48.03,47.87,47.87,45900.0
2014-12-10 11:30:00,47.87,47.91,47.72,47.75,83200.0,47.87,47.91,47.72,47.75,83200.0
2014-12-10 11:35:00,47.75,47.82,47.71,47.8,64900.0,47.75,47.82,47.71,47.8,64900.0
2014-12-10 11:40:00,47.8,47.84,47.7,47.75,222200.0,47.8,47.84,47.7,47.75,222200.0
2014-12-10 11:45:00,47.76,47.79,47.66,47.68,158900.0,47.76,47.79,47.66,47.68,158900.0
2014-12-10 11:50:00,47.69,47.8,47.63,47.79,57700.0,47.69,47.8,47.63,47.79,57700.0
2014-12-10 11:55:00,47.8,48.11,47.79,48.11,68100.0,47.8,48.11,47.79,48.11,68100.0
2014-12-10 12:00:00,48.09,48.12,47.98,48.05,31000.0,48.09,48.12,47.98,48.05,31000.0
2014-12-10 12:05:00,48.04,48.13,47.98,48.1,28100.0,48.04,48.13,47.98,48.1,28100.0
2014-12-10 12:10:00,48.11,48.13,48.0,48.0,28500.0,48.11,48.13,48.0,48.0,28500.0
2014-12-10 12:15:00,48.02,48.06,47.94,48.05,39500.0,48.02,48.06,47.94,48.05,39500.0
2014-12-10 12:20:00,48.06,48.14,48.03,48.12,38700.0,48.06,48.14,48.03,48.12,38700.0
2014-12-10 12:25:00,48.12,48.14,48.09,48.13,18300.0,48.12,48.14,48.09,48.13,18300.0
2014-12-10 12:30:00,48.13,48.22,48.11,48.13,37000.0,48.13,48.22,48.11,48.13,37000.0
2014-12-10 12:35:00,48.14,48.16,48.01,48.01,39900.0,48.14,48.16,48.01,48.01,39900.0
2014-12-10 12:40:00,48.03,48.09,47.93,47.98,51500.0,48.03,48.09,47.93,47.98,51500.0
2014-12-10 12:45:00,47.98,48.07,47.9,47.95,20800.0,47.98,48.07,47.9,47.95,20800.0
2014-12-10 12:50:00,47.99,48.06,47.87,47.87,35900.0,47.99,48.06,47.87,47.87,35900.0
2014-12-10 12:55:00,47.86,47.86,47.75,47.8,34300.0,47.86,47.86,47.75,47.8,34300.0
2014-12-10 13:00:00,47.81,47.85,47.75,47.8,24500.0,47.81,47.85,47.75,47.8,24500.0
2014-12-10 13:05:00,47.78,47.8,47.72,47.72,41100.0,47.78,47.8,47.72,47.72,41100.0
2014-12-10 13:10:00,47.74,47.81,47.73,47.77,75300.0,47.74,47.81,47.73,47.77,75300.0
2014-12-10 13:15:00,47.77,47.78,47.58,47.65,89700.0,47.77,47.78,47.58,47.65,89700.0
2014-12-10 13:20:00,47.64,47.65,47.42,47.44,68200.0,47.64,47.65,47.42,47.44,68200.0
2014-12-10 13:25:00,47.45,47.51,47.44,47.45,58800.0,47.45,47.51,47.44,47.45,58800.0
2014-12-10 13:30:00,47.45,47.5,47.44,47.46,49600.0,47.45,47.5,47.44,47.46,49600.0
2014-12-10 13:35:00,47.46,47.68,47.45,47.65,39700.0,47.46,47.68,47.45,47.65,39700.0
2014-12-10 13:40:00,47.64,47.65,47.37,47.57,62100.0,47.64,47.65,47.37,47.57,62100.0
2014-12-10 13:45:00,47.53,47.57,47.34,47.45,35800.0,47.53,47.57,47.34,47.45,35800.0
2014-12-10 13:50:00,47.44,47.56,47.42,47.47,50300.0,47.44,47.56,47.42,47.47,50300.0
2014-12-10 13:55:00,47.44,47.49,47.35,47.46,66400.0,47.44,47.49,47.35,47.46,66400.0
2014-12-10 14:00:00,47.45,47.45,47.17,47.17,58000.0,47.45,47.45,47.17,47.17,58000.0
2014-12-10 14:05:00,47.19,47.19,47.01,47.03,88000.0,47.19,47.19,47.01,47.03,88000.0
2014-12-10 14:10:00,47.03,47.04,46.94,46.95,28400.0,47.03,47.04,46.94,46.95,28400.0
2014-12-10 14:15:00,46.92,46.93,46.86,46.9,77300.0,46.92,46.93,46.86,46.9,77300.0
2014-12-10 14:20:00,46.91,46.92,46.75,46.92,81800.0,46.91,46.92,46.75,46.92,81800.0
2014-12-10 14:25:00,46.9,46.92,46.79,46.84,47100.0,46.9,46.92,46.79,46.84,47100.0
2014-12-10 14:30:00,46.83,46.84,46.76,46.76,78700.0,46.83,46.84,46.76,46.76,78700.0
2014-12-10 14:35:00,46.75,46.76,46.59,46.61,50000.0,46.75,46.76,46.59,46.61,50000.0
2014-12-10 14:40:00,46.61,46.88,46.6,46.87,58400.0,46.61,46.88,46.6,46.87,58400.0
2014-12-10 14:45:00,46.87,46.93,46.84,46.85,55200.0,46.87,46.93,46.84,46.85,55200.0
2014-12-10 14:50:00,46.85,46.97,46.83,46.85,101200.0,46.85,46.97,46.83,46.85,101200.0
2014-12-10 14:55:00,46.84,46.91,46.82,46.86,77700.0,46.84,46.91,46.82,46.86,77700.0
2014-12-10 15:00:00,46.86,46.86,46.68,46.7,33400.0,46.86,46.86,46.68,46.7,33400.0
2014-12-10 15:05:00,46.7,46.72,46.57,46.7,69500.0,46.7,46.72,46.57,46.7,69500.0
2014-12-10 15:10:00,46.69,46.86,46.69,46.84,67300.0,46.69,46.86,46.69,46.84,67300.0
2014-12-10 15:15:00,46.83,46.88,46.8,46.85,59500.0,46.83,46.88,46.8,46.85,59500.0
2014-12-10 15:20:00,46.86,46.87,46.83,46.87,170400.0,46.86,46.87,46.83,46.87,170400.0
2014-12-10 15:25:00,46.87,46.92,46.83,46.91,106400.0,46.87,46.92,46.83,46.91,106400.0
2014-12-10 15:30:00,46.9,47.0,46.89,46.99,79700.0,46.9,47.0,46.89,46.99,79700.0
2014-12-10 15:35:00,46.99,47.01,46.94,46.97,77100.0,46.99,47.01,46.94,46.97,77100.0
2014-12-10 15:40:00,46.98,47.06,46.89,46.9,94200.0,46.98,47.06,46.89,46.9,94200.0
2014-12-10 15:45:00,46.9,46.93,46.66,46.69,181100.0,46.9,46.93,46.66,46.69,181100.0
2014-12-10 15:50:00,46.68,46.71,46.49,46.7,238200.0,46.68,46.71,46.49,46.7,238200.0
2014-12-10 15:55:00,46.7,46.85,46.59,46.72,249100.0,46.7,46.85,46.59,46.72,249100.0
2014-12-11 09:30:00,49.89,51.23,49.65,50.24,1518400.0,49.89,51.23,49.65,50.24,1518400.0
2014-12-11 09:35:00,50.21,51.08,50.21,50.9,650300.0,50.21,51.08,50.21,50.9,650300.0
2014-12-11 09:40:00,50.9,51.05,50.07,50.89,530900.0,50.9,51.05,50.07,50.89,530900.0
2014-12-11 09:45:00,50.87,51.0,50.48,50.94,528500.0,50.87,51.0,50.48,50.94,528500.0
2014-12-11 09:50:00,50.98,51.8,50.87,51.47,855000.0,50.98,51.8,50.87,51.47,855000.0
2014-12-11 09:55:00,51.5,51.6,51.26,51.55,576300.0,51.5,51.6,51.26,51.55,576300.0
2014-12-11 10:00:00,51.6,52.17,51.54,51.7,573500.0,51.6,52.17,51.54,51.7,573500.0
2014-12-11 10:05:00,51.7,51.82,51.35,51.4,227100.0,51.7,51.82,51.35,51.4,227100.0
2014-12-11 10:10:00,51.4,51.45,51.13,51.32,264900.0,51.4,51.45,51.13,51.32,264900.0
2014-12-11 10:15:00,51.3,51.66,51.16,51.26,248200.0,51.3,51.66,51.16,51.26,248200.0
2014-12-11 10:20:00,51.31,51.73,51.11,51.66,211300.0,51.31,51.73,51.11,51.66,211300.0
2014-12-11 10:25:00,51.67,51.72,51.48,51.49,150500.0,51.67,51.72,51.48,51.49,150500.0
2014-12-11 10:30:00,51.5,51.52,51.24,51.48,208000.0,51.5,51.52,51.24,51.48,208000.0
2014-12-11 10:35:00,51.48,51.7,51.16,51.19,226400.0,51.48,51.7,51.16,51.19,226400.0
2014-12-11 10:40:00,51.19,51.5,51.01,51.17,282800.0,51.19,51.5,51.01,51.17,282800.0
2014-12-11 10:45:00,51.2,51.29,50.85,50.97,240100.0,51.2,51.29,50.85,50.97,240100.0
2014-12-11 10:50:00,50.98,51.25,50.96,51.15,143600.0,50.98,51.25,50.96,51.15,143600.0
2014-12-11 10:55:00,51.15,51.18,50.59,50.86,222800.0,51.15,51.18,50.59,50.86,222800.0
2014-12-11 11:00:00,50.87,51.08,50.67,51.05,189500.0,50.87,51.08,50.67,51.05,189500.0
2014-12-11 11:05:00,51.05,51.18,50.67,50.75,203900.0,51.05,51.18,50.67,50.75,203900.0
2014-12-11 11:10:00,50.75,50.99,50.59,50.66,122500.0,50.75,50.99,50.59,50.66,122500.0
2014-12-11 11:15:00,50.67,50.84,50.59,50.84,130400.0,50.67,50.84,50.59,50.84,130400.0
2014-12-11 11:20:00,50.83,50.85,50.58,50.69,109700.0,50.83,50.85,50.58,50.69,109700.0
2014-12-11 11:25:00,50.67,50.82,50.63,50.64,90700.0,50.67,50.82,50.63,50.64,90700.0
2014-12-11 11:30:00,50.66,50.88,50.65,50.76,128700.0,50.66,50.88,50.65,50.76,128700.0
2014-12-11 11:35:00,50.74,50.88,50.69,50.84,66800.0,50.74,50.88,50.69,50.84,66800.0
2014-12-11 11:40:00,50.85,50.85,50.6,50.75,78900.0,50.85,50.85,50.6,50.75,78900.0
2014-12-11 11:45:00,50.73,50.75,50.43,50.5,92400.0,50.73,50.75,50.43,50.5,92400.0
2014-12-11 11:50:00,50.5,50.81,50.36,50.74,118500.0,50.5,50.81,50.36,50.74,118500.0
2014-12-11 11:55:00,50.74,50.8,50.68,50.71,63700.0,50.74,50.8,50.68,50.71,63700.0
2014-12-11 12:00:00,50.73,50.76,50.68,50.75,60200.0,50.73,50.76,50.68,50.75,60200.0
2014-12-11 12:05:00,50.74,50.76,50.69,50.75,54100.0,50.74,50.76,50.69,50.75,54100.0
2014-12-11 12:10:00,50.75,50.75,50.57,50.74,42300.0,50.75,50.75,50.57,50.74,42300.0
2014-12-11 12:15:00,50.74,50.76,50.7,50.72,35600.0,50.74,50.76,50.7,50.72,35600.0
2014-12-11 12:20:00,50.72,50.92,50.63,50.8,336000.0,50.72,50.92,50.63,50.8,336000.0
2014-12-11 12:25:00,50.8,50.93,50.68,50.71,127800.0,50.8,50.93,50.68,50.71,127800.0
2014-12-11 12:30:00,50.7,50.82,50.62,50.79,62200.0,50.7,50.82,50.62,50.79,62200.0
2014-12-11 12:35:00,50.79,50.86,50.73,50.85,40200.0,50.79,50.86,50.73,50.85,40200.0
2014-12-11 12:40:00,50.84,51.1,50.71,50.83,190500.0,50.84,51.1,50.71,50.83,190500.0
2014-12-11 12:45:00,50.81,50.84,50.63,50.8,50600.0,50.81,50.84,50.63,50.8,50600.0
2014-12-11 12:50:00,50.82,50.9,50.75,50.75,46400.0,50.82,50.9,50.75,50.75,46400.0
2014-12-11 12:55:00,50.75,50.83,50.56,50.59,132500.0,50.75,50.83,50.56,50.59,132500.0
2014-12-11 13:00:00,50.6,50.75,50.5,50.74,76800.0,50.6,50.75,50.5,50.74,76800.0
2014-12-11 13:05:00,50.76,51.06,50.75,50.89,82000.0,50.76,51.06,50.75,50.89,82000.0
2014-12-11 13:10:00,50.88,50.92,50.76,50.81,79000.0,50.88,50.92,50.76,50.81,79000.0
2014-12-11 13:15:00,50.81,51.0,50.73,51.0,87100.0,50.81,51.0,50.73,51.0,87100.0
2014-12-11 13:20:00,51.0,51.1,50.96,51.07,67300.0,51.0,51.1,50.96,51.07,67300.0
2014-12-11 13:25:00,51.08,51.1,50.85,50.9,44400.0,51.08,51.1,50.85,50.9,44400.0
2014-12-11 13:30:00,50.91,51.08,50.89,51.07,72400.0,50.91,51.08,50.89,51.07,72400.0
2014-12-11 13:35:00,51.07,51.18,50.97,51.12,112500.0,51.07,51.18,50.97,51.12,112500.0
2014-12-11 13:40:00,51.1,51.37,51.1,51.19,78900.0,51.1,51.37,51.1,51.19,78900.0
2014-12-11 13:45:00,51.21,51.39,51.18,51.34,60400.0,51.21,51.39,51.18,51.34,60400.0
2014-12-11 13:50:00,51.33,51.39,51.22,51.24,51100.0,51.33,51.39,51.22,51.24,51100.0
2014-12-11 13:55:00,51.24,51.25,50.96,50.98,120600.0,51.24,51.25,50.96,50.98,120600.0
2014-12-11 14:00:00,50.98,51.18,50.82,51.1,71300.0,50.98,51.18,50.82,51.1,71300.0
2014-12-11 14:05:00,51.09,51.26,50.9,51.07,91800.0,51.09,51.26,50.9,51.07,91800.0
2014-12-11 14:10:00,51.11,51.2,51.04,51.18,42700.0,51.11,51.2,51.04,51.18,42700.0
2014-12-11 14:15:00,51.19,51.3,51.13,51.27,34800.0,51.19,51.3,51.13,51.27,34800.0
2014-12-11 14:20:00,51.26,51.3,51.1,51.11,26200.0,51.26,51.3,51.1,51.11,26200.0
2014-12-11 14:25:00,51.1,51.1,50.78,50.89,101100.0,51.1,51.1,50.78,50.89,101100.0
2014-12-11 14:30:00,50.9,51.07,50.89,50.95,52300.0,50.9,51.07,50.89,50.95,52300.0
2014-12-11 14:35:00,50.96,51.0,50.89,50.98,47900.0,50.96,51.0,50.89,50.98,47900.0
2014-12-11 14:40:00,50.98,51.2,50.97,51.18,53500.0,50.98,51.2,50.97,51.18,53500.0
2014-12-11 14:45:00,51.18,51.25,51.04,51.09,50700.0,51.18,51.25,51.04,51.09,50700.0
2014-12-11 14:50:00,51.07,51.25,51.04,51.23,57000.0,51.07,51.25,51.04,51.23,57000.0
2014-12-11 14:55:00,51.23,51.24,51.02,51.19,82000.0,51.23,51.24,51.02,51.19,82000.0
2014-12-11 15:00:00,51.18,51.3,51.07,51.3,111100.0,51.18,51.3,51.07,51.3,111100.0
2014-12-11 15:05:00,51.3,51.31,51.13,51.2,130000.0,51.3,51.31,51.13,51.2,130000.0
2014-12-11 15:10:00,51.19,51.32,51.11,51.26,79900.0,51.19,51.32,51.11,51.26,79900.0
2014-12-11 15:15:00,51.27,51.27,51.16,51.24,71000.0,51.27,51.27,51.16,51.24,71000.0
2014-12-11 15:20:00,51.23,51.31,51.12,51.16,137900.0,51.23,51.31,51.12,51.16,137900.0
2014-12-11 15:25:00,51.19,51.28,50.91,51.1,97200.0,51.19,51.28,50.91,51.1,97200.0
2014-12-11 15:30:00,51.09,51.16,50.86,50.9,178000.0,51.09,51.16,50.86,50.9,178000.0
2014-12-11 15:35:00,50.9,50.97,50.8,50.8,116700.0,50.9,50.97,50.8,50.8,116700.0
2014-12-11 15:40:00,50.8,51.1,50.73,51.01,150900.0,50.8,51.1,50.73,51.01,150900.0
2014-12-11 15:45:00,51.0,51.0,50.78,50.82,113800.0,51.0,51.0,50.78,50.82,113800.0
2014-12-11 15:50:00,50.83,50.92,50.79,50.92,211600.0,50.83,50.92,50.79,50.92,211600.0
2014-12-11 15:55:00,50.91,51.05,50.9,50.96,265900.0,50.91,51.05,50.9,50.96,265900.0
2014-12-12 09:30:00,51.09,51.7,50.93,51.7,166500.0,51.09,51.7,50.93,51.7,166500.0
2014-12-12 09:35:00,51.7,52.24,51.49,52.08,243900.0,51.7,52.24,51.49,52.08,243900.0
2014-12-12 09:40:00,52.03,52.59,52.03,52.44,188500.0,52.03,52.59,52.03,52.44,188500.0
2014-12-12 09:45:00,52.46,52.49,52.14,52.25,131800.0,52.46,52.49,52.14,52.25,131800.0
2014-12-12 09:50:00,52.24,52.42,52.17,52.32,83500.0,52.24,52.42,52.17,52.32,83500.0
2014-12-12 09:55:00,52.32,53.33,52.21,53.16,714500.0,52.32,53.33,52.21,53.16,714500.0
2014-12-12 10:00:00,53.22,53.5,53.0,53.09,311600.0,53.22,53.5,53.0,53.09,311600.0
2014-12-12 10:05:00,53.1,53.71,53.05,53.61,200200.0,53.1,53.71,53.05,53.61,200200.0
2014-12-12 10:10:00,53.64,53.86,53.31,53.59,182400.0,53.64,53.86,53.31,53.59,182400.0
2014-12-12 10:15:00,53.58,53.59,53.19,53.47,106300.0,53.58,53.59,53.19,53.47,106300.0
2014-12-12 10:20:00,53.47,53.86,53.4,53.77,308000.0,53.47,53.86,53.4,53.77,308000.0
2014-12-12 10:25:00,53.71,53.85,53.65,53.81,155800.0,53.71,53.85,53.65,53.81,155800.0
2014-12-12 10:30:00,53.81,53.88,53.52,53.77,134500.0,53.81,53.88,53.52,53.77,134500.0
2014-12-12 10:35:00,53.77,53.79,53.49,53.49,96300.0,53.77,53.79,53.49,53.49,96300.0
2014-12-12 10:40:00,53.5,53.66,53.41,53.55,185100.0,53.5,53.66,53.41,53.55,185100.0
2014-12-12 10:45:00,53.55,53.65,53.43,53.58,61000.0,53.55,53.65,53.43,53.58,61000.0
2014-12-12 10:50:00,53.57,53.64,53.26,53.27,136000.0,53.57,53.64,53.26,53.27,136000.0
2014-12-12 10:55:00,53.27,53.41,53.26,53.33,57400.0,53.27,53.41,53.26,53.33,57400.0
2014-12-12 11:00:00,53.34,53.6,53.3,53.43,151600.0,53.34,53.6,53.3,53.43,151600.0
2014-12-12 11:05:00,53.45,53.75,53.44,53.7,162300.0,53.45,53.75,53.44,53.7,162300.0
2014-12-12 11:10:00,53.71,53.79,53.62,53.67,126100.0,53.71,53.79,53.62,53.67,126100.0
2014-12-12 11:15:00,53.68,53.76,53.43,53.44,69700.0,53.68,53.76,53.43,53.44,69700.0
2014-12-12 11:20:00,53.46,53.55,53.3,53.34,58800.0,53.46,53.55,53.3,53.34,58800.0
2014-12-12 11:25:00,53.34,53.41,53.19,53.19,60200.0,53.34,53.41,53.19,53.19,60200.0
2014-12-12 11:30:00,53.24,53.5,53.24,53.45,113900.0,53.24,53.5,53.24,53.45,113900.0
2014-12-12 11:35:00,53.39,53.69,53.31,53.69,73500.0,53.39,53.69,53.31,53.69,73500.0
2014-12-12 11:40:00,53.7,53.77,53.64,53.72,103600.0,53.7,53.77,53.64,53.72,103600.0
2014-12-12 11:45:00,53.73,53.75,53.62,53.64,63000.0,53.73,53.75,53.62,53.64,63000.0
2014-12-12 11:50:00,53.62,53.71,53.3,53.35,213200.0,53.62,53.71,53.3,53.35,213200.0
2014-12-12 11:55:00,53.35,53.35,53.06,53.19,54600.0,53.35,53.35,53.06,53.19,54600.0
2014-12-12 12:00:00,53.19,53.48,53.16,53.22,133600.0,53.19,53.48,53.16,53.22,133600.0
2014-12-12 12:05:00,53.2,53.3,53.17,53.29,191500.0,53.2,53.3,53.17,53.29,191500.0
2014-12-12 12:10:00,53.29,53.33,53.17,53.25,296600.0,53.29,53.33,53.17,53.25,296600.0
2014-12-12 12:15:00,53.23,53.48,53.19,53.47,35000.0,53.23,53.48,53.19,53.47,35000.0
2014-12-12 12:20:00,53.49,53.55,53.42,53.52,42200.0,53.49,53.55,53.42,53.52,42200.0
2014-12-12 12:25:00,53.54,53.65,53.49,53.59,34800.0,53.54,53.65,53.49,53.59,34800.0
2014-12-12 12:30:00,53.59,53.65,53.52,53.53,23500.0,53.59,53.65,53.52,53.53,23500.0
2014-12-12 12:35:00,53.54,53.76,53.5,53.72,89400.0,53.54,53.76,53.5,53.72,89400.0
2014-12-12 12:40:00,53.73,53.73,53.46,53.52,40800.0,53.73,53.73,53.46,53.52,40800.0
2014-12-12 12:45:00,53.5,53.55,53.43,53.51,22500.0,53.5,53.55,53.43,53.51,22500.0
2014-12-12 12:50:00,53.52,53.52,53.42,53.43,14600.0,53.52,53.52,53.42,53.43,14600.0
2014-12-12 12:55:00,53.44,53.45,53.31,53.35,20900.0,53.44,53.45,53.31,53.35,20900.0
2014-12-12 13:00:00,53.32,53.34,53.06,53.13,48900.0,53.32,53.34,53.06,53.13,48900.0
2014-12-12 13:05:00,53.14,53.22,53.11,53.17,61700.0,53.14,53.22,53.11,53.17,61700.0
2014-12-12 13:10:00,53.18,53.21,53.05,53.07,52900.0,53.18,53.21,53.05,53.07,52900.0
2014-12-12 13:15:00,53.1,53.15,52.92,52.95,99600.0,53.1,53.15,52.92,52.95,99600.0
2014-12-12 13:20:00,52.95,53.0,52.76,52.83,113000.0,52.95,53.0,52.76,52.83,113000.0
2014-12-12 13:25:00,52.83,52.97,52.75,52.86,52200.0,52.83,52.97,52.75,52.86,52200.0
2014-12-12 13:30:00,52.87,52.88,52.67,52.7,102100.0,52.87,52.88,52.67,52.7,102100.0
2014-12-12 13:35:00,52.72,52.79,52.69,52.73,38100.0,52.72,52.79,52.69,52.73,38100.0
2014-12-12 13:40:00,52.73,52.77,52.5,52.59,68100.0,52.73,52.77,52.5,52.59,68100.0
2014-12-12 13:45:00,52.57,52.6,52.5,52.53,26400.0,52.57,52.6,52.5,52.53,26400.0
2014-12-12 13:50:00,52.53,52.77,52.49,52.74,48900.0,52.53,52.77,52.49,52.74,48900.0
2014-12-12 13:55:00,52.76,52.9,52.75,52.8,59100.0,52.76,52.9,52.75,52.8,59100.0
2014-12-12 14:00:00,52.84,52.9,52.75,52.9,36800.0,52.84,52.9,52.75,52.9,36800.0
2014-12-12 14:05:00,52.9,53.09,52.89,53.03,86800.0,52.9,53.09,52.89,53.03,86800.0
2014-12-12 14:10:00,52.99,53.06,52.92,52.92,40700.0,52.99,53.06,52.92,52.92,40700.0
2014-12-12 14:15:00,52.91,52.95,52.85,52.92,35900.0,52.91,52.95,52.85,52.92,35900.0
2014-12-12 14:20:00,52.93,52.99,52.89,52.89,42600.0,52.93,52.99,52.89,52.89,42600.0
2014-12-12 14:25:00,52.88,52.9,52.65,52.74,55200.0,52.88,52.9,52.65,52.74,55200.0
2014-12-12 14:30:00,52.73,52.92,52.64,52.92,48300.0,52.73,52.92,52.64,52.92,48300.0
2014-12-12 14:35:00,52.89,52.89,52.69,52.7,33000.0,52.89,52.89,52.69,52.7,33000.0
2014-12-12 14:40:00,52.68,52.77,52.66,52.66,43400.0,52.68,52.77,52.66,52.66,43400.0
2014-12-12 14:45:00,52.65,52.9,52.6,52.84,65700.0,52.65,52.9,52.6,52.84,65700.0
2014-12-12 14:50:00,52.82,52.89,52.81,52.84,97500.0,52.82,52.89,52.81,52.84,97500.0
2014-12-12 14:55:00,52.85,53.0,52.8,52.93,93600.0,52.85,53.0,52.8,52.93,93600.0
2014-12-12 15:00:00,52.93,53.02,52.91,52.95,55600.0,52.93,53.02,52.91,52.95,55600.0
2014-12-12 15:05:00,52.95,53.0,52.91,52.95,60100.0,52.95,53.0,52.91,52.95,60100.0
2014-12-12 15:10:00,52.95,52.95,52.78,52.8,39200.0,52.95,52.95,52.78,52.8,39200.0
2014-12-12 15:15:00,52.79,52.9,52.74,52.86,81600.0,52.79,52.9,52.74,52.86,81600.0
2014-12-12 15:20:00,52.85,52.92,52.83,52.92,36700.0,52.85,52.92,52.83,52.92,36700.0
2014-12-12 15:25:00,52.91,52.91,52.83,52.86,48900.0,52.91,52.91,52.83,52.86,48900.0
2014-12-12 15:30:00,52.86,52.91,52.84,52.88,86200.0,52.86,52.91,52.84,52.88,86200.0
2014-12-12 15:35:00,52.87,52.92,52.83,52.88,152400.0,52.87,52.92,52.83,52.88,152400.0
2014-12-12 15:40:00,52.88,52.89,52.76,52.76,113400.0,52.88,52.89,52.76,52.76,113400.0
2014-12-12 15:45:00,52.76,52.89,52.65,52.88,135500.0,52.76,52.89,52.65,52.88,135500.0
2014-12-12 15:50:00,52.88,52.91,52.74,52.91,191400.0,52.88,52.91,52.74,52.91,191400.0
2014-12-12 15:55:00,52.9,53.05,52.9,52.96,272900.0,52.9,53.05,52.9,52.96,272900.0
2014-12-15 09:30:00,52.91,53.18,52.65,53.17,156600.0,52.91,53.18,52.65,53.17,156600.0
2014-12-15 09:35:00,53.18,53.19,52.94,52.98,59100.0,53.18,53.19,52.94,52.98,59100.0
2014-12-15 09:40:00,53.0,53.57,52.99,53.48,88200.0,53.0,53.57,52.99,53.48,88200.0
2014-12-15 09:45:00,53.48,53.49,53.13,53.35,43800.0,53.48,53.49,53.13,53.35,43800.0
2014-12-15 09:50:00,53.34,53.49,53.34,53.38,45900.0,53.34,53.49,53.34,53.38,45900.0
2014-12-15 09:55:00,53.36,53.36,53.13,53.21,34200.0,53.36,53.36,53.13,53.21,34200.0
2014-12-15 10:00:00,53.21,53.25,53.03,53.11,36300.0,53.21,53.25,53.03,53.11,36300.0
2014-12-15 10:05:00,53.12,53.27,53.09,53.23,42200.0,53.12,53.27,53.09,53.23,42200.0
2014-12-15 10:10:00,53.2,53.3,53.2,53.26,70400.0,53.2,53.3,53.2,53.26,70400.0
2014-12-15 10:15:00,53.27,53.46,53.2,53.41,52600.0,53.27,53.46,53.2,53.41,52600.0
2014-12-15 10:20:00,53.39,53.39,53.17,53.29,18300.0,53.39,53.39,53.17,53.29,18300.0
2014-12-15 10:25:00,53.31,53.34,53.23,53.25,26300.0,53.31,53.34,53.23,53.25,26300.0
2014-12-15 10:30:00,53.25,53.35,53.22,53.25,25500.0,53.25,53.35,53.22,53.25,25500.0
2014-12-15 10:35:00,53.25,53.29,53.21,53.28,66000.0,53.25,53.29,53.21,53.28,66000.0
2014-12-15 10:40:00,53.25,53.29,53.16,53.24,37500.0,53.25,53.29,53.16,53.24,37500.0
2014-12-15 10:45:00,53.25,53.34,53.16,53.31,35000.0,53.25,53.34,53.16,53.31,35000.0
2014-12-15 10:50:00,53.3,53.51,53.28,53.47,38000.0,53.3,53.51,53.28,53.47,38000.0
2014-12-15 10:55:00,53.49,53.5,53.38,53.41,25700.0,53.49,53.5,53.38,53.41,25700.0
2014-12-15 11:00:00,53.43,53.5,53.33,53.44,31300.0,53.43,53.5,53.33,53.44,31300.0
2014-12-15 11:05:00,53.47,53.5,53.28,53.39,114100.0,53.47,53.5,53.28,53.39,114100.0
2014-12-15 11:10:00,53.39,53.5,53.28,53.28,58200.0,53.39,53.5,53.28,53.28,58200.0
2014-12-15 11:15:00,53.31,53.37,53.22,53.26,63400.0,53.31,53.37,53.22,53.26,63400.0
2014-12-15 11:20:00,53.25,53.33,53.16,53.3,65300.0,53.25,53.33,53.16,53.3,65300.0
2014-12-15 11:25:00,53.3,53.41,53.2,53.3,50400.0,53.3,53.41,53.2,53.3,50400.0
2014-12-15 11:30:00,53.27,53.42,53.21,53.4,27000.0,53.27,53.42,53.21,53.4,27000.0
2014-12-15 11:35:00,53.41,53.44,53.3,53.3,29600.0,53.41,53.44,53.3,53.3,29600.0
2014-12-15 11:40:00,53.29,53.41,53.21,53.25,48500.0,53.29,53.41,53.21,53.25,48500.0
2014-12-15 11:45:00,53.25,53.33,53.2,53.28,42700.0,53.25,53.33,53.2,53.28,42700.0
2014-12-15 11:50:00,53.27,53.32,53.22,53.25,22400.0,53.27,53.32,53.22,53.25,22400.0
2014-12-15 11:55:00,53.25,53.25,53.0,53.0,80400.0,53.25,53.25,53.0,53.0,80400.0
2014-12-15 12:00:00,53.0,53.25,52.97,53.23,39700.0,53.0,53.25,52.97,53.23,39700.0
2014-12-15 12:05:00,53.23,53.35,53.18,53.25,45000.0,53.23,53.35,53.18,53.25,45000.0
2014-12-15 12:10:00,53.24,53.35,53.18,53.26,31200.0,53.24,53.35,53.18,53.26,31200.0
2014-12-15 12:15:00,53.28,53.33,53.19,53.29,33500.0,53.28,53.33,53.19,53.29,33500.0
2014-12-15 12:20:00,53.3,53.5,53.29,53.41,33100.0,53.3,53.5,53.29,53.41,33100.0
2014-12-15 12:25:00,53.39,53.68,53.35,53.55,56000.0,53.39,53.68,53.35,53.55,56000.0
2014-12-15 12:30:00,53.54,53.57,53.34,53.36,43300.0,53.54,53.57,53.34,53.36,43300.0
2014-12-15 12:35:00,53.39,53.63,53.29,53.57,33900.0,53.39,53.63,53.29,53.57,33900.0
2014-12-15 12:40:00,53.58,53.59,53.49,53.56,24700.0,53.58,53.59,53.49,53.56,24700.0
2014-12-15 12:45:00,53.57,53.75,53.52,53.75,79800.0,53.57,53.75,53.52,53.75,79800.0
2014-12-15 12:50:00,53.75,53.89,53.73,53.83,56900.0,53.75,53.89,53.73,53.83,56900.0
2014-12-15 12:55:00,53.83,53.95,53.79,53.93,19500.0,53.83,53.95,53.79,53.93,19500.0
2014-12-15 13:00:00,53.93,53.98,53.86,53.95,35500.0,53.93,53.98,53.86,53.95,35500.0
2014-12-15 13:05:00,53.91,53.94,53.85,53.89,44300.0,53.91,53.94,53.85,53.89,44300.0
2014-12-15 13:10:00,53.89,53.91,53.73,53.79,26200.0,53.89,53.91,53.73,53.79,26200.0
2014-12-15 13:15:00,53.78,53.79,53.71,53.73,48500.0,53.78,53.79,53.71,53.73,48500.0
2014-12-15 13:20:00,53.73,53.93,53.73,53.78,48500.0,53.73,53.93,53.73,53.78,48500.0
2014-12-15 13:25:00,53.78,53.85,53.71,53.77,23200.0,53.78,53.85,53.71,53.77,23200.0
2014-12-15 13:30:00,53.76,53.82,53.71,53.82,18900.0,53.76,53.82,53.71,53.82,18900.0
2014-12-15 13:35:00,53.82,53.91,53.74,53.84,26900.0,53.82,53.91,53.74,53.84,26900.0
2014-12-15 13:40:00,53.76,53.83,53.72,53.76,16600.0,53.76,53.83,53.72,53.76,16600.0
2014-12-15 13:45:00,53.77,53.81,53.7,53.75,26100.0,53.77,53.81,53.7,53.75,26100.0
2014-12-15 13:50:00,53.75,53.8,53.64,53.76,31200.0,53.75,53.8,53.64,53.76,31200.0
2014-12-15 13:55:00,53.78,53.9,53.75,53.78,16600.0,53.78,53.9,53.75,53.78,16600.0
2014-12-15 14:00:00,53.82,53.83,53.75,53.78,14600.0,53.82,53.83,53.75,53.78,14600.0
2014-12-15 14:05:00,53.77,53.79,53.69,53.77,11000.0,53.77,53.79,53.69,53.77,11000.0
2014-12-15 14:10:00,53.75,53.79,53.72,53.75,29700.0,53.75,53.79,53.72,53.75,29700.0
2014-12-15 14:15:00,53.74,53.8,53.72,53.76,20000.0,53.74,53.8,53.72,53.76,20000.0
2014-12-15 14:20:00,53.78,53.89,53.73,53.89,37800.0,53.78,53.89,53.73,53.89,37800.0
2014-12-15 14:25:00,53.84,53.98,53.84,53.92,31200.0,53.84,53.98,53.84,53.92,31200.0
2014-12-15 14:30:00,53.92,53.93,53.87,53.91,40500.0,53.92,53.93,53.87,53.91,40500.0
2014-12-15 14:35:00,53.9,54.08,53.89,54.01,70300.0,53.9,54.08,53.89,54.01,70300.0
2014-12-15 14:40:00,54.02,54.02,53.76,53.77,61000.0,54.02,54.02,53.76,53.77,61000.0
2014-12-15 14:45:00,53.74,53.98,53.72,53.92,33500.0,53.74,53.98,53.72,53.92,33500.0
2014-12-15 14:50:00,53.91,54.08,53.9,54.02,63500.0,53.91,54.08,53.9,54.02,63500.0
2014-12-15 14:55:00,54.01,54.03,53.97,54.02,44700.0,54.01,54.03,53.97,54.02,44700.0
2014-12-15 15:00:00,54.02,54.2,54.02,54.18,56800.0,54.02,54.2,54.02,54.18,56800.0
2014-12-15 15:05:00,54.19,54.28,54.13,54.27,66600.0,54.19,54.28,54.13,54.27,66600.0
2014-12-15 15:10:00,54.28,54.41,54.27,54.34,74900.0,54.28,54.41,54.27,54.34,74900.0
2014-12-15 15:15:00,54.31,54.35,54.16,54.17,64800.0,54.31,54.35,54.16,54.17,64800.0
2014-12-15 15:20:00,54.17,54.18,54.07,54.16,39900.0,54.17,54.18,54.07,54.16,39900.0
2014-12-15 15:25:00,54.16,54.16,54.07,54.08,65000.0,54.16,54.16,54.07,54.08,65000.0
2014-12-15 15:30:00,54.09,54.12,53.98,54.03,147500.0,54.09,54.12,53.98,54.03,147500.0
2014-12-15 15:35:00,54.02,54.34,53.99,54.23,126600.0,54.02,54.34,53.99,54.23,126600.0
2014-12-15 15:40:00,54.23,54.26,54.03,54.07,118500.0,54.23,54.26,54.03,54.07,118500.0
2014-12-15 15:45:00,54.08,54.15,53.99,54.1,130500.0,54.08,54.15,53.99,54.1,130500.0
2014-12-15 15:50:00,54.1,54.1,53.95,53.97,91900.0,54.1,54.1,53.95,53.97,91900.0
2014-12-15 15:55:00,53.97,53.98,53.85,53.87,169600.0,53.97,53.98,53.85,53.87,169600.0
2014-12-16 09:30:00,53.44,53.5,52.8,53.19,196600.0,53.44,53.5,52.8,53.19,196600.0
2014-12-16 09:35:00,53.24,53.62,53.11,53.23,31200.0,53.24,53.62,53.11,53.23,31200.0
2014-12-16 09:40:00,53.25,53.58,53.13,53.52,38300.0,53.25,53.58,53.13,53.52,38300.0
2014-12-16 09:45:00,53.5,53.84,53.49,53.8,24700.0,53.5,53.84,53.49,53.8,24700.0
2014-12-16 09:50:00,53.69,53.79,53.57,53.73,16300.0,53.69,53.79,53.57,53.73,16300.0
2014-12-16 09:55:00,53.68,53.83,53.56,53.56,26800.0,53.68,53.83,53.56,53.56,26800.0
2014-12-16 10:00:00,53.54,53.69,53.33,53.4,44100.0,53.54,53.69,53.33,53.4,44100.0
2014-12-16 10:05:00,53.45,53.45,53.05,53.08,42900.0,53.45,53.45,53.05,53.08,42900.0
2014-12-16 10:10:00,53.07,53.15,52.75,52.78,76000.0,53.07,53.15,52.75,52.78,76000.0
2014-12-16 10:15:00,52.77,53.06,52.73,52.8,42400.0,52.77,53.06,52.73,52.8,42400.0
2014-12-16 10:20:00,52.86,52.95,52.78,52.87,39000.0,52.86,52.95,52.78,52.87,39000.0
2014-12-16 10:25:00,52.9,53.07,52.82,53.07,49100.0,52.9,53.07,52.82,53.07,49100.0
2014-12-16 10:30:00,53.06,53.06,52.58,52.64,66700.0,53.06,53.06,52.58,52.64,66700.0
2014-12-16 10:35:00,52.59,52.78,52.51,52.68,55100.0,52.59,52.78,52.51,52.68,55100.0
2014-12-16 10:40:00,52.67,52.67,52.35,52.35,60700.0,52.67,52.67,52.35,52.35,60700.0
2014-12-16 10:45:00,52.37,52.69,52.37,52.69,41300.0,52.37,52.69,52.37,52.69,41300.0
2014-12-16 10:50:00,52.71,52.85,52.69,52.85,20700.0,52.71,52.85,52.69,52.85,20700.0
2014-12-16 10:55:00,52.82,53.2,52.8,53.14,55600.0,52.82,53.2,52.8,53.14,55600.0
2014-12-16 11:00:00,53.11,53.27,53.1,53.26,36600.0,53.11,53.27,53.1,53.26,36600.0
2014-12-16 11:05:00,53.23,53.25,52.94,52.94,33700.0,53.23,53.25,52.94,52.94,33700.0
2014-12-16 11:10:00,52.94,53.04,52.88,52.92,17800.0,52.94,53.04,52.88,52.92,17800.0
2014-12-16 11:15:00,52.9,53.06,52.85,53.01,16100.0,52.9,53.06,52.85,53.01,16100.0
2014-12-16 11:20:00,52.98,53.06,52.91,53.05,10700.0,52.98,53.06,52.91,53.05,10700.0
2014-12-16 11:25:00,53.02,53.14,52.93,52.97,24100.0,53.02,53.14,52.93,52.97,24100.0
2014-12-16 11:30:00,52.97,53.13,52.95,53.09,27700.0,52.97,53.13,52.95,53.09,27700.0
2014-12-16 11:35:00,53.05,53.13,52.97,53.1,11300.0,53.05,53.13,52.97,53.1,11300.0
2014-12-16 11:40:00,53.08,53.16,53.01,53.15,9900.0,53.08,53.16,53.01,53.15,9900.0
2014-12-16 11:45:00,53.16,53.18,53.05,53.16,22100.0,53.16,53.18,53.05,53.16,22100.0
2014-12-16 11:50:00,53.16,53.25,53.07,53.13,14000.0,53.16,53.25,53.07,53.13,14000.0
2014-12-16 11:55:00,53.15,53.15,52.97,52.98,22100.0,53.15,53.15,52.97,52.98,22100.0
2014-12-16 12:00:00,53.0,53.07,52.94,53.03,33300.0,53.0,53.07,52.94,53.03,33300.0
2014-12-16 12:05:00,53.04,53.04,52.94,52.96,25000.0,53.04,53.04,52.94,52.96,25000.0
2014-12-16 12:10:00,52.98,53.0,52.92,52.97,21500.0,52.98,53.0,52.92,52.97,21500.0
2014-12-16 12:15:00,52.95,53.04,52.94,53.0,15500.0,52.95,53.04,52.94,53.0,15500.0
2014-12-16 12:20:00,52.97,53.04,52.94,52.95,8800.0,52.97,53.04,52.94,52.95,8800.0
2014-12-16 12:25:00,52.95,53.01,52.93,52.95,13500.0,52.95,53.01,52.93,52.95,13500.0
2014-12-16 12:30:00,52.94,53.0,52.91,52.96,13700.0,52.94,53.0,52.91,52.96,13700.0
2014-12-16 12:35:00,52.95,53.05,52.94,52.95,20800.0,52.95,53.05,52.94,52.95,20800.0
2014-12-16 12:40:00,52.99,53.08,52.95,52.95,23000.0,52.99,53.08,52.95,52.95,23000.0
2014-12-16 12:45:00,53.0,53.06,52.92,53.0,23500.0,53.0,53.06,52.92,53.0,23500.0
2014-12-16 12:50:00,53.0,53.13,52.97,53.0,22100.0,53.0,53.13,52.97,53.0,22100.0
2014-12-16 12:55:00,53.0,53.02,52.94,52.96,10500.0,53.0,53.02,52.94,52.96,10500.0
2014-12-16 13:00:00,52.97,53.02,52.94,52.96,14100.0,52.97,53.02,52.94,52.96,14100.0
2014-12-16 13:05:00,52.98,53.0,52.8,52.8,27600.0,52.98,53.0,52.8,52.8,27600.0
2014-12-16 13:10:00,52.85,52.89,52.74,52.75,54000.0,52.85,52.89,52.74,52.75,54000.0
2014-12-16 13:15:00,52.74,52.83,52.61,52.63,25300.0,52.74,52.83,52.61,52.63,25300.0
2014-12-16 13:20:00,52.62,52.7,52.51,52.55,31900.0,52.62,52.7,52.51,52.55,31900.0
2014-12-16 13:25:00,52.55,52.56,52.49,52.53,19900.0,52.55,52.56,52.49,52.53,19900.0
2014-12-16 13:30:00,52.5,52.64,52.48,52.64,18500.0,52.5,52.64,52.48,52.64,18500.0
2014-12-16 13:35:00,52.64,52.89,52.63,52.87,26300.0,52.64,52.89,52.63,52.87,26300.0
2014-12-16 13:40:00,52.89,52.94,52.81,52.86,19600.0,52.89,52.94,52.81,52.86,19600.0
2014-12-16 13:45:00,52.86,52.89,52.8,52.81,24800.0,52.86,52.89,52.8,52.81,24800.0
2014-12-16 13:50:00,52.81,52.97,52.81,52.9,27400.0,52.81,52.97,52.81,52.9,27400.0
2014-12-16 13:55:00,52.88,52.93,52.78,52.79,15400.0,52.88,52.93,52.78,52.79,15400.0
2014-12-16 14:00:00,52.8,52.83,52.73,52.75,27200.0,52.8,52.83,52.73,52.75,27200.0
2014-12-16 14:05:00,52.75,52.86,52.73,52.83,19900.0,52.75,52.86,52.73,52.83,19900.0
2014-12-16 14:10:00,52.81,52.83,52.65,52.72,20300.0,52.81,52.83,52.65,52.72,20300.0
2014-12-16 14:15:00,52.7,52.73,52.59,52.64,40600.0,52.7,52.73,52.59,52.64,40600.0
2014-12-16 14:20:00,52.66,52.68,52.58,52.6,32700.0,52.66,52.68,52.58,52.6,32700.0
2014-12-16 14:25:00,52.6,52.61,52.55,52.55,28200.0,52.6,52.61,52.55,52.55,28200.0
2014-12-16 14:30:00,52.57,52.64,52.53,52.54,41100.0,52.57,52.64,52.53,52.54,41100.0
2014-12-16 14:35:00,52.55,52.58,52.5,52.53,18800.0,52.55,52.58,52.5,52.53,18800.0
2014-12-16 14:40:00,52.55,52.59,52.47,52.53,23700.0,52.55,52.59,52.47,52.53,23700.0
2014-12-16 14:45:00,52.52,52.58,52.5,52.54,32900.0,52.52,52.58,52.5,52.54,32900.0
2014-12-16 14:50:00,52.53,52.54,52.47,52.5,39700.0,52.53,52.54,52.47,52.5,39700.0
2014-12-16 14:55:00,52.48,52.59,52.46,52.57,19600.0,52.48,52.59,52.46,52.57,19600.0
2014-12-16 15:00:00,52.57,52.71,52.5,52.64,17000.0,52.57,52.71,52.5,52.64,17000.0
2014-12-16 15:05:00,52.62,52.67,52.56,52.65,30400.0,52.62,52.67,52.56,52.65,30400.0
2014-12-16 15:10:00,52.64,52.64,52.55,52.56,16200.0,52.64,52.64,52.55,52.56,16200.0
2014-12-16 15:15:00,52.58,52.72,52.57,52.68,33400.0,52.58,52.72,52.57,52.68,33400.0
2014-12-16 15:20:00,52.69,52.79,52.66,52.7,38500.0,52.69,52.79,52.66,52.7,38500.0
2014-12-16 15:25:00,52.7,52.74,52.64,52.65,54300.0,52.7,52.74,52.64,52.65,54300.0
2014-12-16 15:30:00,52.65,52.74,52.64,52.7,65200.0,52.65,52.74,52.64,52.7,65200.0
2014-12-16 15:35:00,52.7,52.72,52.59,52.66,56200.0,52.7,52.72,52.59,52.66,56200.0
2014-12-16 15:40:00,52.67,52.7,52.61,52.63,65800.0,52.67,52.7,52.61,52.63,65800.0
2014-12-16 15:45:00,52.62,52.75,52.6,52.68,81100.0,52.62,52.75,52.6,52.68,81100.0
2014-12-16 15:50:00,52.67,52.67,52.47,52.51,120900.0,52.67,52.67,52.47,52.51,120900.0
2014-12-16 15:55:00,52.51,52.52,52.45,52.51,156200.0,52.51,52.52,52.45,52.51,156200.0
2014-12-17 09:30:00,52.57,53.12,52.5,52.95,27300.0,52.57,53.12,52.5,52.95,27300.0
2014-12-17 09:35:00,53.05,53.07,52.75,52.8,17000.0,53.05,53.07,52.75,52.8,17000.0
2014-12-17 09:40:00,52.8,53.01,52.56,52.9,25000.0,52.8,53.01,52.56,52.9,25000.0
2014-12-17 09:45:00,52.95,53.0,52.67,52.68,23500.0,52.95,53.0,52.67,52.68,23500.0
2014-12-17 09:50:00,52.67,52.81,52.62,52.81,8700.0,52.67,52.81,52.62,52.81,8700.0
2014-12-17 09:55:00,52.8,52.95,52.74,52.93,10900.0,52.8,52.95,52.74,52.93,10900.0
2014-12-17 10:00:00,52.97,53.12,52.91,53.07,33400.0,52.97,53.12,52.91,53.07,33400.0
2014-12-17 10:05:00,53.06,53.08,52.81,52.98,19800.0,53.06,53.08,52.81,52.98,19800.0
2014-12-17 10:10:00,53.0,53.04,52.91,53.01,9000.0,53.0,53.04,52.91,53.01,9000.0
2014-12-17 10:15:00,52.94,52.96,52.77,52.95,10000.0,52.94,52.96,52.77,52.95,10000.0
2014-12-17 10:20:00,52.93,52.97,52.87,52.92,7100.0,52.93,52.97,52.87,52.92,7100.0
2014-12-17 10:25:00,52.92,52.92,52.68,52.69,25100.0,52.92,52.92,52.68,52.69,25100.0
2014-12-17 10:30:00,52.7,52.7,52.54,52.54,10700.0,52.7,52.7,52.54,52.54,10700.0
2014-12-17 10:35:00,52.61,52.66,52.5,52.6,13200.0,52.61,52.66,52.5,52.6,13200.0
2014-12-17 10:40:00,52.63,52.66,52.47,52.63,13400.0,52.63,52.66,52.47,52.63,13400.0
2014-12-17 10:45:00,52.6,52.74,52.6,52.69,8400.0,52.6,52.74,52.6,52.69,8400.0
2014-12-17 10:50:00,52.65,52.78,52.6,52.67,10800.0,52.65,52.78,52.6,52.67,10800.0
2014-12-17 10:55:00,52.65,52.72,52.62,52.66,10800.0,52.65,52.72,52.62,52.66,10800.0
2014-12-17 11:00:00,52.67,52.73,52.67,52.71,6700.0,52.67,52.73,52.67,52.71,6700.0
2014-12-17 11:05:00,52.7,52.79,52.69,52.69,11100.0,52.7,52.79,52.69,52.69,11100.0
2014-12-17 11:10:00,52.68,52.75,52.64,52.67,3800.0,52.68,52.75,52.64,52.67,3800.0
2014-12-17 11:15:00,52.65,52.85,52.62,52.81,11100.0,52.65,52.85,52.62,52.81,11100.0
2014-12-17 11:20:00,52.82,52.83,52.73,52.82,14000.0,52.82,52.83,52.73,52.82,14000.0
2014-12-17 11:25:00,52.81,52.81,52.68,52.72,9500.0,52.81,52.81,52.68,52.72,9500.0
2014-12-17 11:30:00,52.71,52.75,52.63,52.66,8200.0,52.71,52.75,52.63,52.66,8200.0
2014-12-17 11:35:00,52.68,52.84,52.67,52.84,8800.0,52.68,52.84,52.67,52.84,8800.0
2014-12-17 11:40:00,52.84,52.85,52.79,52.83,8400.0,52.84,52.85,52.79,52.83,8400.0
2014-12-17 11:45:00,52.8,52.87,52.79,52.81,10100.0,52.8,52.87,52.79,52.81,10100.0
2014-12-17 11:50:00,52.81,52.89,52.71,52.89,8300.0,52.81,52.89,52.71,52.89,8300.0
2014-12-17 11:55:00,52.9,53.0,52.88,53.0,28100.0,52.9,53.0,52.88,53.0,28100.0
2014-12-17 12:00:00,53.0,53.0,52.84,52.85,7800.0,53.0,53.0,52.84,52.85,7800.0
2014-12-17 12:05:00,52.84,52.84,52.7,52.77,17600.0,52.84,52.84,52.7,52.77,17600.0
2014-12-17 12:10:00,52.77,52.79,52.66,52.66,8700.0,52.77,52.79,52.66,52.66,8700.0
2014-12-17 12:15:00,52.67,52.7,52.61,52.62,8600.0,52.67,52.7,52.61,52.62,8600.0
2014-12-17 12:20:00,52.63,52.65,52.49,52.53,17200.0,52.63,52.65,52.49,52.53,17200.0
2014-12-17 12:25:00,52.5,52.5,52.39,52.4,42000.0,52.5,52.5,52.39,52.4,42000.0
2014-12-17 12:30:00,52.4,52.57,52.4,52.55,10400.0,52.4,52.57,52.4,52.55,10400.0
2014-12-17 12:35:00,52.52,52.56,52.44,52.54,8700.0,52.52,52.56,52.44,52.54,8700.0
2014-12-17 12:40:00,52.5,52.58,52.45,52.53,7300.0,52.5,52.58,52.45,52.53,7300.0
2014-12-17 12:45:00,52.52,52.61,52.51,52.61,6000.0,52.52,52.61,52.51,52.61,6000.0
2014-12-17 12:50:00,52.61,52.7,52.58,52.58,12300.0,52.61,52.7,52.58,52.58,12300.0
2014-12-17 12:55:00,52.57,52.63,52.48,52.58,19500.0,52.57,52.63,52.48,52.58,19500.0
2014-12-17 13:00:00,52.58,52.63,52.5,52.51,15500.0,52.58,52.63,52.5,52.51,15500.0
2014-12-17 13:05:00,52.51,52.64,52.51,52.64,20800.0,52.51,52.64,52.51,52.64,20800.0
2014-12-17 13:10:00,52.64,52.66,52.56,52.62,15900.0,52.64,52.66,52.56,52.62,15900.0
2014-12-17 13:15:00,52.63,52.63,52.54,52.6,11100.0,52.63,52.63,52.54,52.6,11100.0
2014-12-17 13:20:00,52.59,52.6,52.54,52.57,6000.0,52.59,52.6,52.54,52.57,6000.0
2014-12-17 13:25:00,52.55,52.63,52.52,52.63,12900.0,52.55,52.63,52.52,52.63,12900.0
2014-12-17 13:30:00,52.63,52.63,52.56,52.56,18300.0,52.63,52.63,52.56,52.56,18300.0
2014-12-17 13:35:00,52.55,52.56,52.48,52.52,15000.0,52.55,52.56,52.48,52.52,15000.0
2014-12-17 13:40:00,52.52,52.55,52.47,52.49,11800.0,52.52,52.55,52.47,52.49,11800.0
2014-12-17 13:45:00,52.48,52.52,52.39,52.46,27000.0,52.48,52.52,52.39,52.46,27000.0
2014-12-17 13:50:00,52.45,52.52,52.43,52.51,30700.0,52.45,52.52,52.43,52.51,30700.0
2014-12-17 13:55:00,52.52,52.54,52.46,52.52,19800.0,52.52,52.54,52.46,52.52,19800.0
2014-12-17 14:00:00,52.52,52.78,52.52,52.73,48100.0,52.52,52.78,52.52,52.73,48100.0
2014-12-17 14:05:00,52.74,52.85,52.65,52.71,33500.0,52.74,52.85,52.65,52.71,33500.0
2014-12-17 14:10:00,52.72,52.89,52.69,52.82,26400.0,52.72,52.89,52.69,52.82,26400.0
2014-12-17 14:15:00,52.8,52.84,52.73,52.76,18200.0,52.8,52.84,52.73,52.76,18200.0
2014-12-17 14:20:00,52.78,52.78,52.66,52.76,13300.0,52.78,52.78,52.66,52.76,13300.0
2014-12-17 14:25:00,52.73,52.8,52.7,52.77,44700.0,52.73,52.8,52.7,52.77,44700.0
2014-12-17 14:30:00,52.78,52.87,52.69,52.84,43900.0,52.78,52.87,52.69,52.84,43900.0
2014-12-17 14:35:00,52.84,52.96,52.83,52.92,39600.0,52.84,52.96,52.83,52.92,39600.0
2014-12-17 14:40:00,52.93,52.93,52.75,52.83,25500.0,52.93,52.93,52.75,52.83,25500.0
2014-12-17 14:45:00,52.85,52.93,52.73,52.9,100000.0,52.85,52.93,52.73,52.9,100000.0
2014-12-17 14:50:00,52.96,53.08,52.89,53.08,59900.0,52.96,53.08,52.89,53.08,59900.0
2014-12-17 14:55:00,53.08,53.12,52.89,52.92,28100.0,53.08,53.12,52.89,52.92,28100.0
2014-12-17 15:00:00,52.91,52.97,52.78,52.88,31900.0,52.91,52.97,52.78,52.88,31900.0
2014-12-17 15:05:00,52.83,52.98,52.83,52.95,22500.0,52.83,52.98,52.83,52.95,22500.0
2014-12-17 15:10:00,52.95,53.04,52.88,53.03,42700.0,52.95,53.04,52.88,53.03,42700.0
2014-12-17 15:15:00,53.04,53.06,52.95,53.04,46900.0,53.04,53.06,52.95,53.04,46900.0
2014-12-17 15:20:00,53.04,53.05,52.95,53.03,93000.0,53.04,53.05,52.95,53.03,93000.0
2014-12-17 15:25:00,53.03,53.24,53.03,53.24,50200.0,53.03,53.24,53.03,53.24,50200.0
2014-12-17 15:30:00,53.22,53.28,53.15,53.15,60600.0,53.22,53.28,53.15,53.15,60600.0
2014-12-17 15:35:00,53.16,53.22,53.1,53.19,40600.0,53.16,53.22,53.1,53.19,40600.0
2014-12-17 15:40:00,53.18,53.31,53.17,53.25,62400.0,53.18,53.31,53.17,53.25,62400.0
2014-12-17 15:45:00,53.25,53.35,53.21,53.29,42800.0,53.25,53.35,53.21,53.29,42800.0
2014-12-17 15:50:00,53.3,53.33,53.19,53.21,119900.0,53.3,53.33,53.19,53.21,119900.0
2014-12-17 15:55:00,53.21,53.31,53.2,53.22,81200.0,53.21,53.31,53.2,53.22,81200.0
2014-12-18 09:30:00,54.0,54.1,53.53,53.65,84500.0,54.0,54.1,53.53,53.65,84500.0
2014-12-18 09:35:00,53.64,53.64,53.25,53.29,28000.0,53.64,53.64,53.25,53.29,28000.0
2014-12-18 09:40:00,53.28,53.37,53.14,53.25,58600.0,53.28,53.37,53.14,53.25,58600.0
2014-12-18 09:45:00,53.17,53.19,52.83,52.98,34900.0,53.17,53.19,52.83,52.98,34900.0
2014-12-18 09:50:00,52.99,53.0,52.85,52.9,26600.0,52.99,53.0,52.85,52.9,26600.0
2014-12-18 09:55:00,52.87,52.92,52.77,52.92,32200.0,52.87,52.92,52.77,52.92,32200.0
2014-12-18 10:00:00,52.92,52.95,52.64,52.7,42800.0,52.92,52.95,52.64,52.7,42800.0
2014-12-18 10:05:00,52.7,52.77,52.57,52.7,54300.0,52.7,52.77,52.57,52.7,54300.0
2014-12-18 10:10:00,52.71,52.85,52.65,52.75,49300.0,52.71,52.85,52.65,52.75,49300.0
2014-12-18 10:15:00,52.82,52.9,52.77,52.8,38800.0,52.82,52.9,52.77,52.8,38800.0
2014-12-18 10:20:00,52.81,52.89,52.77,52.89,47200.0,52.81,52.89,52.77,52.89,47200.0
2014-12-18 10:25:00,52.89,52.91,52.84,52.89,30100.0,52.89,52.91,52.84,52.89,30100.0
2014-12-18 10:30:00,52.89,52.96,52.81,52.86,27600.0,52.89,52.96,52.81,52.86,27600.0
2014-12-18 10:35:00,52.89,52.89,52.81,52.87,16000.0,52.89,52.89,52.81,52.87,16000.0
2014-12-18 10:40:00,52.87,52.95,52.81,52.83,83000.0,52.87,52.95,52.81,52.83,83000.0
2014-12-18 10:45:00,52.83,52.9,52.79,52.89,11900.0,52.83,52.9,52.79,52.89,11900.0
2014-12-18 10:50:00,52.88,52.92,52.74,52.8,13400.0,52.88,52.92,52.74,52.8,13400.0
2014-12-18 10:55:00,52.79,52.87,52.75,52.85,10000.0,52.79,52.87,52.75,52.85,10000.0
2014-12-18 11:00:00,52.8,52.84,52.66,52.77,28100.0,52.8,52.84,52.66,52.77,28100.0
2014-12-18 11:05:00,52.76,52.81,52.69,52.69,16700.0,52.76,52.81,52.69,52.69,16700.0
2014-12-18 11:10:00,52.7,52.79,52.66,52.74,8400.0,52.7,52.79,52.66,52.74,8400.0
2014-12-18 11:15:00,52.74,52.9,52.74,52.87,9000.0,52.74,52.9,52.74,52.87,9000.0
2014-12-18 11:20:00,52.87,52.95,52.85,52.94,13700.0,52.87,52.95,52.85,52.94,13700.0
2014-12-18 11:25:00,52.92,52.97,52.86,52.87,16900.0,52.92,52.97,52.86,52.87,16900.0
2014-12-18 11:30:00,52.88,52.93,52.81,52.91,15900.0,52.88,52.93,52.81,52.91,15900.0
2014-12-18 11:35:00,52.91,52.94,52.77,52.89,18900.0,52.91,52.94,52.77,52.89,18900.0
2014-12-18 11:40:00,52.9,52.93,52.83,52.84,7300.0,52.9,52.93,52.83,52.84,7300.0
2014-12-18 11:45:00,52.83,52.91,52.83,52.84,7900.0,52.83,52.91,52.83,52.84,7900.0
2014-12-18 11:50:00,52.86,52.92,52.81,52.89,16200.0,52.86,52.92,52.81,52.89,16200.0
2014-12-18 11:55:00,52.88,52.93,52.83,52.91,10500.0,52.88,52.93,52.83,52.91,10500.0
2014-12-18 12:00:00,52.93,52.98,52.92,52.98,17300.0,52.93,52.98,52.92,52.98,17300.0
2014-12-18 12:05:00,52.99,53.03,52.97,52.99,26100.0,52.99,53.03,52.97,52.99,26100.0
2014-12-18 12:10:00,53.0,53.04,52.97,53.03,19200.0,53.0,53.04,52.97,53.03,19200.0
2014-12-18 12:15:00,53.03,53.04,52.95,52.95,22300.0,53.03,53.04,52.95,52.95,22300.0
2014-12-18 12:20:00,52.95,53.0,52.89,52.99,14700.0,52.95,53.0,52.89,52.99,14700.0
2014-12-18 12:25:00,52.99,53.01,52.91,52.95,7900.0,52.99,53.01,52.91,52.95,7900.0
2014-12-18 12:30:00,52.94,52.98,52.89,52.9,11300.0,52.94,52.98,52.89,52.9,11300.0
2014-12-18 12:35:00,52.91,53.0,52.91,52.98,18100.0,52.91,53.0,52.91,52.98,18100.0
2014-12-18 12:40:00,52.93,53.04,52.93,53.03,10500.0,52.93,53.04,52.93,53.03,10500.0
2014-12-18 12:45:00,53.02,53.07,52.94,52.97,29100.0,53.02,53.07,52.94,52.97,29100.0
2014-12-18 12:50:00,52.97,52.99,52.92,52.96,12600.0,52.97,52.99,52.92,52.96,12600.0
2014-12-18 12:55:00,52.96,53.06,52.96,53.06,19100.0,52.96,53.06,52.96,53.06,19100.0
2014-12-18 13:00:00,53.07,53.12,53.0,53.03,13600.0,53.07,53.12,53.0,53.03,13600.0
2014-12-18 13:05:00,53.03,53.07,53.0,53.02,7300.0,53.03,53.07,53.0,53.02,7300.0
2014-12-18 13:10:00,53.01,53.02,52.86,52.9,22400.0,53.01,53.02,52.86,52.9,22400.0
2014-12-18 13:15:00,52.92,53.0,52.9,52.98,13700.0,52.92,53.0,52.9,52.98,13700.0
2014-12-18 13:20:00,52.98,53.06,52.97,53.02,17100.0,52.98,53.06,52.97,53.02,17100.0
2014-12-18 13:25:00,53.03,53.04,52.97,53.02,12900.0,53.03,53.04,52.97,53.02,12900.0
2014-12-18 13:30:00,53.01,53.07,52.99,53.05,23000.0,53.01,53.07,52.99,53.05,23000.0
2014-12-18 13:35:00,53.04,53.05,52.98,53.0,16700.0,53.04,53.05,52.98,53.0,16700.0
2014-12-18 13:40:00,53.02,53.04,52.99,53.01,9300.0,53.02,53.04,52.99,53.01,9300.0
2014-12-18 13:45:00,53.02,53.02,52.92,52.95,15700.0,53.02,53.02,52.92,52.95,15700.0
2014-12-18 13:50:00,52.94,52.99,52.94,52.99,10600.0,52.94,52.99,52.94,52.99,10600.0
2014-12-18 13:55:00,52.99,52.99,52.94,52.95,12900.0,52.99,52.99,52.94,52.95,12900.0
2014-12-18 14:00:00,52.96,52.97,52.92,52.97,17700.0,52.96,52.97,52.92,52.97,17700.0
2014-12-18 14:05:00,52.95,52.97,52.91,52.93,15100.0,52.95,52.97,52.91,52.93,15100.0
2014-12-18 14:10:00,52.93,52.98,52.91,52.91,13500.0,52.93,52.98,52.91,52.91,13500.0
2014-12-18 14:15:00,52.92,53.0,52.92,52.99,11600.0,52.92,53.0,52.92,52.99,11600.0
2014-12-18 14:20:00,53.0,53.02,52.95,52.96,14400.0,53.0,53.02,52.95,52.96,14400.0
2014-12-18 14:25:00,52.98,52.99,52.93,52.95,10700.0,52.98,52.99,52.93,52.95,10700.0
2014-12-18 14:30:00,52.96,52.96,52.82,52.85,24200.0,52.96,52.96,52.82,52.85,24200.0
2014-12-18 14:35:00,52.84,52.84,52.7,52.82,44300.0,52.84,52.84,52.7,52.82,44300.0
2014-12-18 14:40:00,52.78,52.86,52.74,52.85,85900.0,52.78,52.86,52.74,52.85,85900.0
2014-12-18 14:45:00,52.86,52.91,52.75,52.78,67600.0,52.86,52.91,52.75,52.78,67600.0
2014-12-18 14:50:00,52.79,52.88,52.76,52.86,34600.0,52.79,52.88,52.76,52.86,34600.0
2014-12-18 14:55:00,52.87,52.96,52.86,52.96,23500.0,52.87,52.96,52.86,52.96,23500.0
2014-12-18 15:00:00,52.97,53.05,52.95,53.05,40000.0,52.97,53.05,52.95,53.05,40000.0
2014-12-18 15:05:00,53.05,53.06,53.0,53.03,20600.0,53.05,53.06,53.0,53.03,20600.0
2014-12-18 15:10:00,53.03,53.08,53.02,53.07,14900.0,53.03,53.08,53.02,53.07,14900.0
2014-12-18 15:15:00,53.07,53.11,52.99,53.0,14300.0,53.07,53.11,52.99,53.0,14300.0
2014-12-18 15:20:00,53.0,53.01,52.96,52.98,13800.0,53.0,53.01,52.96,52.98,13800.0
2014-12-18 15:25:00,52.99,53.02,52.92,52.98,32000.0,52.99,53.02,52.92,52.98,32000.0
2014-12-18 15:30:00,52.98,53.05,52.96,53.03,29300.0,52.98,53.05,52.96,53.03,29300.0
2014-12-18 15:35:00,53.03,53.06,53.01,53.03,25600.0,53.03,53.06,53.01,53.03,25600.0
2014-12-18 15:40:00,53.03,53.28,53.02,53.25,77400.0,53.03,53.28,53.02,53.25,77400.0
2014-12-18 15:45:00,53.26,53.27,53.18,53.19,29800.0,53.26,53.27,53.18,53.19,29800.0
2014-12-18 15:50:00,53.18,53.19,53.09,53.16,81400.0,53.18,53.19,53.09,53.16,81400.0
2014-12-18 15:55:00,53.17,53.2,53.14,53.15,106800.0,53.17,53.2,53.14,53.15,106800.0
2014-12-19 09:30:00,53.14,53.39,52.94,53.09,54300.0,53.14,53.39,52.94,53.09,54300.0
2014-12-19 09:35:00,53.06,53.07,52.66,52.69,23000.0,53.06,53.07,52.66,52.69,23000.0
2014-12-19 09:40:00,52.74,52.8,52.56,52.65,21500.0,52.74,52.8,52.56,52.65,21500.0
2014-12-19 09:45:00,52.63,52.72,52.6,52.66,23400.0,52.63,52.72,52.6,52.66,23400.0
2014-12-19 09:50:00,52.66,52.73,52.6,52.69,23600.0,52.66,52.73,52.6,52.69,23600.0
2014-12-19 09:55:00,52.67,52.78,52.64,52.7,27600.0,52.67,52.78,52.64,52.7,27600.0
2014-12-19 10:00:00,52.66,52.74,52.63,52.69,30700.0,52.66,52.74,52.63,52.69,30700.0
2014-12-19 10:05:00,52.72,52.73,52.62,52.68,15000.0,52.72,52.73,52.62,52.68,15000.0
2014-12-19 10:10:00,52.66,52.73,52.6,52.66,21800.0,52.66,52.73,52.6,52.66,21800.0
2014-12-19 10:15:00,52.62,52.68,52.54,52.57,20000.0,52.62,52.68,52.54,52.57,20000.0
2014-12-19 10:20:00,52.58,52.74,52.55,52.62,10100.0,52.58,52.74,52.55,52.62,10100.0
2014-12-19 10:25:00,52.62,52.71,52.58,52.62,33200.0,52.62,52.71,52.58,52.62,33200.0
2014-12-19 10:30:00,52.63,52.65,52.55,52.64,22400.0,52.63,52.65,52.55,52.64,22400.0
2014-12-19 10:35:00,52.65,52.68,52.61,52.61,5800.0,52.65,52.68,52.61,52.61,5800.0
2014-12-19 10:40:00,52.61,52.73,52.61,52.73,12600.0,52.61,52.73,52.61,52.73,12600.0
2014-12-19 10:45:00,52.73,52.75,52.63,52.65,17700.0,52.73,52.75,52.63,52.65,17700.0
2014-12-19 10:50:00,52.64,52.82,52.64,52.82,46800.0,52.64,52.82,52.64,52.82,46800.0
2014-12-19 10:55:00,52.81,52.99,52.8,52.98,28900.0,52.81,52.99,52.8,52.98,28900.0
2014-12-19 11:00:00,52.97,52.98,52.71,52.76,19500.0,52.97,52.98,52.71,52.76,19500.0
2014-12-19 11:05:00,52.77,52.81,52.71,52.8,11500.0,52.77,52.81,52.71,52.8,11500.0
2014-12-19 11:10:00,52.79,52.85,52.74,52.84,13100.0,52.79,52.85,52.74,52.84,13100.0
2014-12-19 11:15:00,52.88,52.89,52.67,52.69,5900.0,52.88,52.89,52.67,52.69,5900.0
2014-12-19 11:20:00,52.68,52.72,52.68,52.71,5600.0,52.68,52.72,52.68,52.71,5600.0
2014-12-19 11:25:00,52.75,52.79,52.68,52.68,9000.0,52.75,52.79,52.68,52.68,9000.0
2014-12-19 11:30:00,52.7,52.84,52.7,52.83,10200.0,52.7,52.84,52.7,52.83,10200.0
2014-12-19 11:35:00,52.83,52.85,52.67,52.7,7100.0,52.83,52.85,52.67,52.7,7100.0
2014-12-19 11:40:00,52.71,52.76,52.64,52.67,13100.0,52.71,52.76,52.64,52.67,13100.0
2014-12-19 11:45:00,52.66,52.69,52.62,52.62,12200.0,52.66,52.69,52.62,52.62,12200.0
2014-12-19 11:50:00,52.63,52.67,52.62,52.63,7800.0,52.63,52.67,52.62,52.63,7800.0
2014-12-19 11:55:00,52.63,52.65,52.58,52.61,10200.0,52.63,52.65,52.58,52.61,10200.0
2014-12-19 12:00:00,52.6,52.74,52.59,52.74,8100.0,52.6,52.74,52.59,52.74,8100.0
2014-12-19 12:05:00,52.73,52.81,52.73,52.75,7400.0,52.73,52.81,52.73,52.75,7400.0
2014-12-19 12:10:00,52.79,52.8,52.65,52.65,8900.0,52.79,52.8,52.65,52.65,8900.0
2014-12-19 12:15:00,52.68,52.8,52.67,52.74,4700.0,52.68,52.8,52.67,52.74,4700.0
2014-12-19 12:20:00,52.72,52.75,52.65,52.67,9000.0,52.72,52.75,52.65,52.67,9000.0
2014-12-19 12:25:00,52.69,52.73,52.66,52.73,5500.0,52.69,52.73,52.66,52.73,5500.0
2014-12-19 12:30:00,52.73,52.78,52.72,52.73,3000.0,52.73,52.78,52.72,52.73,3000.0
2014-12-19 12:35:00,52.77,52.89,52.73,52.86,9200.0,52.77,52.89,52.73,52.86,9200.0
2014-12-19 12:40:00,52.84,52.9,52.83,52.86,6100.0,52.84,52.9,52.83,52.86,6100.0
2014-12-19 12:45:00,52.87,52.97,52.84,52.97,13600.0,52.87,52.97,52.84,52.97,13600.0
2014-12-19 12:50:00,52.96,52.98,52.88,52.9,7300.0,52.96,52.98,52.88,52.9,7300.0
2014-12-19 12:55:00,52.91,52.94,52.82,52.88,9200.0,52.91,52.94,52.82,52.88,9200.0
2014-12-19 13:00:00,52.87,52.89,52.8,52.87,9900.0,52.87,52.89,52.8,52.87,9900.0
2014-12-19 13:05:00,52.87,52.94,52.86,52.91,11900.0,52.87,52.94,52.86,52.91,11900.0
2014-12-19 13:10:00,52.92,52.97,52.89,52.96,8800.0,52.92,52.97,52.89,52.96,8800.0
2014-12-19 13:15:00,52.95,52.97,52.85,52.91,12700.0,52.95,52.97,52.85,52.91,12700.0
2014-12-19 13:20:00,52.9,52.92,52.81,52.91,6600.0,52.9,52.92,52.81,52.91,6600.0
2014-12-19 13:25:00,52.9,52.9,52.82,52.84,8500.0,52.9,52.9,52.82,52.84,8500.0
2014-12-19 13:30:00,52.84,52.9,52.83,52.86,9200.0,52.84,52.9,52.83,52.86,9200.0
2014-12-19 13:35:00,52.87,52.91,52.84,52.87,14300.0,52.87,52.91,52.84,52.87,14300.0
2014-12-19 13:40:00,52.89,53.01,52.89,53.0,36200.0,52.89,53.01,52.89,53.0,36200.0
2014-12-19 13:45:00,52.99,53.0,52.92,52.93,18700.0,52.99,53.0,52.92,52.93,18700.0
2014-12-19 13:50:00,52.94,53.0,52.93,52.98,12200.0,52.94,53.0,52.93,52.98,12200.0
2014-12-19 13:55:00,52.97,52.99,52.93,52.94,13900.0,52.97,52.99,52.93,52.94,13900.0
2014-12-19 14:00:00,52.95,52.99,52.94,52.96,14200.0,52.95,52.99,52.94,52.96,14200.0
2014-12-19 14:05:00,52.95,52.99,52.95,52.96,15900.0,52.95,52.99,52.95,52.96,15900.0
2014-12-19 14:10:00,52.96,53.0,52.91,52.91,39200.0,52.96,53.0,52.91,52.91,39200.0
2014-12-19 14:15:00,52.91,52.92,52.82,52.83,8900.0,52.91,52.92,52.82,52.83,8900.0
2014-12-19 14:20:00,52.83,52.88,52.8,52.87,10100.0,52.83,52.88,52.8,52.87,10100.0
2014-12-19 14:25:00,52.86,52.92,52.86,52.89,5700.0,52.86,52.92,52.86,52.89,5700.0
2014-12-19 14:30:00,52.88,52.95,52.88,52.93,14100.0,52.88,52.95,52.88,52.93,14100.0
2014-12-19 14:35:00,52.93,52.93,52.87,52.88,8700.0,52.93,52.93,52.87,52.88,8700.0
2014-12-19 14:40:00,52.87,52.94,52.87,52.92,8000.0,52.87,52.94,52.87,52.92,8000.0
2014-12-19 14:45:00,52.92,52.96,52.92,52.96,14600.0,52.92,52.96,52.92,52.96,14600.0
2014-12-19 14:50:00,52.96,52.99,52.95,52.98,10400.0,52.96,52.99,52.95,52.98,10400.0
2014-12-19 14:55:00,52.98,53.0,52.96,52.99,40000.0,52.98,53.0,52.96,52.99,40000.0
2014-12-19 15:00:00,52.99,53.01,52.97,52.97,30000.0,52.99,53.01,52.97,52.97,30000.0
2014-12-19 15:05:00,52.98,53.01,52.97,53.0,26200.0,52.98,53.01,52.97,53.0,26200.0
2014-12-19 15:10:00,52.99,53.03,52.93,53.01,17000.0,52.99,53.03,52.93,53.01,17000.0
2014-12-19 15:15:00,53.01,53.05,52.99,53.04,14600.0,53.01,53.05,52.99,53.04,14600.0
2014-12-19 15:20:00,53.03,53.07,53.01,53.07,32700.0,53.03,53.07,53.01,53.07,32700.0
2014-12-19 15:25:00,53.08,53.19,53.07,53.19,18700.0,53.08,53.19,53.07,53.19,18700.0
2014-12-19 15:30:00,53.18,53.25,53.16,53.24,28200.0,53.18,53.25,53.16,53.24,28200.0
2014-12-19 15:35:00,53.23,53.29,53.21,53.27,39900.0,53.23,53.29,53.21,53.27,39900.0
2014-12-19 15:40:00,53.28,53.35,53.27,53.34,50200.0,53.28,53.35,53.27,53.34,50200.0
2014-12-19 15:45:00,53.34,53.4,53.33,53.36,45600.0,53.34,53.4,53.33,53.36,45600.0
2014-12-19 15:50:00,53.37,53.5,53.35,53.5,134100.0,53.37,53.5,53.35,53.5,134100.0
2014-12-19 15:55:00,53.5,53.63,53.44,53.5,170900.0,53.5,53.63,53.44,53.5,170900.0
2014-12-22 09:30:00,53.89,53.89,53.55,53.68,47000.0,53.89,53.89,53.55,53.68,47000.0
2014-12-22 09:35:00,53.69,53.99,53.68,53.73,34400.0,53.69,53.99,53.68,53.73,34400.0
2014-12-22 09:40:00,53.69,54.35,53.66,53.98,87900.0,53.69,54.35,53.66,53.98,87900.0
2014-12-22 09:45:00,54.0,54.41,54.0,54.21,75900.0,54.0,54.41,54.0,54.21,75900.0
2014-12-22 09:50:00,54.2,54.38,53.95,54.15,26100.0,54.2,54.38,53.95,54.15,26100.0
2014-12-22 09:55:00,54.15,54.26,53.99,54.26,19000.0,54.15,54.26,53.99,54.26,19000.0
2014-12-22 10:00:00,54.26,54.36,54.25,54.26,28000.0,54.26,54.36,54.25,54.26,28000.0
2014-12-22 10:05:00,54.27,54.27,54.03,54.11,26400.0,54.27,54.27,54.03,54.11,26400.0
2014-12-22 10:10:00,54.14,54.19,54.05,54.06,21400.0,54.14,54.19,54.05,54.06,21400.0
2014-12-22 10:15:00,54.07,54.08,54.0,54.05,29300.0,54.07,54.08,54.0,54.05,29300.0
2014-12-22 10:20:00,54.05,54.09,53.92,53.94,24600.0,54.05,54.09,53.92,53.94,24600.0
2014-12-22 10:25:00,53.92,54.06,53.87,54.06,27600.0,53.92,54.06,53.87,54.06,27600.0
2014-12-22 10:30:00,54.04,54.08,53.91,53.99,9200.0,54.04,54.08,53.91,53.99,9200.0
2014-12-22 10:35:00,53.99,54.0,53.78,53.8,16800.0,53.99,54.0,53.78,53.8,16800.0
2014-12-22 10:40:00,53.77,53.79,53.68,53.72,19300.0,53.77,53.79,53.68,53.72,19300.0
2014-12-22 10:45:00,53.69,53.77,53.68,53.75,15100.0,53.69,53.77,53.68,53.75,15100.0
2014-12-22 10:50:00,53.76,53.89,53.75,53.83,10400.0,53.76,53.89,53.75,53.83,10400.0
2014-12-22 10:55:00,53.81,53.84,53.75,53.8,8200.0,53.81,53.84,53.75,53.8,8200.0
2014-12-22 11:00:00,53.75,53.81,53.72,53.74,8800.0,53.75,53.81,53.72,53.74,8800.0
2014-12-22 11:05:00,53.74,53.75,53.66,53.7,15400.0,53.74,53.75,53.66,53.7,15400.0
2014-12-22 11:10:00,53.7,53.73,53.7,53.71,9300.0,53.7,53.73,53.7,53.71,9300.0
2014-12-22 11:15:00,53.69,53.72,53.65,53.66,13800.0,53.69,53.72,53.65,53.66,13800.0
2014-12-22 11:20:00,53.66,53.73,53.63,53.7,17900.0,53.66,53.73,53.63,53.7,17900.0
2014-12-22 11:25:00,53.69,53.69,53.63,53.66,8900.0,53.69,53.69,53.63,53.66,8900.0
2014-12-22 11:30:00,53.66,53.68,53.57,53.6,14200.0,53.66,53.68,53.57,53.6,14200.0
2014-12-22 11:35:00,53.61,53.73,53.59,53.7,30900.0,53.61,53.73,53.59,53.7,30900.0
2014-12-22 11:40:00,53.72,53.89,53.7,53.84,40800.0,53.72,53.89,53.7,53.84,40800.0
2014-12-22 11:45:00,53.85,53.97,53.85,53.97,6600.0,53.85,53.97,53.85,53.97,6600.0
2014-12-22 11:50:00,53.94,53.98,53.79,53.79,9000.0,53.94,53.98,53.79,53.79,9000.0
2014-12-22 11:55:00,53.79,53.9,53.79,53.89,8500.0,53.79,53.9,53.79,53.89,8500.0
2014-12-22 12:00:00,53.88,53.89,53.79,53.82,14200.0,53.88,53.89,53.79,53.82,14200.0
2014-12-22 12:05:00,53.82,53.85,53.82,53.84,3900.0,53.82,53.85,53.82,53.84,3900.0
2014-12-22 12:10:00,53.83,53.85,53.75,53.81,16700.0,53.83,53.85,53.75,53.81,16700.0
2014-12-22 12:15:00,53.86,53.93,53.86,53.88,5300.0,53.86,53.93,53.86,53.88,5300.0
2014-12-22 12:20:00,53.87,53.87,53.81,53.86,9200.0,53.87,53.87,53.81,53.86,9200.0
2014-12-22 12:25:00,53.86,53.86,53.73,53.73,7100.0,53.86,53.86,53.73,53.73,7100.0
2014-12-22 12:30:00,53.71,53.73,53.69,53.7,5700.0,53.71,53.73,53.69,53.7,5700.0
2014-12-22 12:35:00,53.72,53.73,53.61,53.66,9000.0,53.72,53.73,53.61,53.66,9000.0
2014-12-22 12:40:00,53.66,53.66,53.57,53.64,5600.0,53.66,53.66,53.57,53.64,5600.0
2014-12-22 12:45:00,53.63,53.77,53.63,53.74,12900.0,53.63,53.77,53.63,53.74,12900.0
2014-12-22 12:50:00,53.73,53.85,53.73,53.85,11500.0,53.73,53.85,53.73,53.85,11500.0
2014-12-22 12:55:00,53.82,53.9,53.82,53.86,7900.0,53.82,53.9,53.82,53.86,7900.0
2014-12-22 13:00:00,53.86,53.89,53.84,53.88,4700.0,53.86,53.89,53.84,53.88,4700.0
2014-12-22 13:05:00,53.86,53.89,53.81,53.88,11300.0,53.86,53.89,53.81,53.88,11300.0
2014-12-22 13:10:00,53.88,53.89,53.85,53.88,6900.0,53.88,53.89,53.85,53.88,6900.0
2014-12-22 13:15:00,53.88,53.91,53.85,53.91,6000.0,53.88,53.91,53.85,53.91,6000.0
2014-12-22 13:20:00,53.91,53.96,53.86,53.92,6400.0,53.91,53.96,53.86,53.92,6400.0
2014-12-22 13:25:00,53.92,53.93,53.84,53.93,61100.0,53.92,53.93,53.84,53.93,61100.0
2014-12-22 13:30:00,53.91,53.92,53.83,53.85,5800.0,53.91,53.92,53.83,53.85,5800.0
2014-12-22 13:35:00,53.85,53.96,53.84,53.95,9800.0,53.85,53.96,53.84,53.95,9800.0
2014-12-22 13:40:00,53.93,53.97,53.9,53.97,6000.0,53.93,53.97,53.9,53.97,6000.0
2014-12-22 13:45:00,53.96,54.06,53.95,54.06,12800.0,53.96,54.06,53.95,54.06,12800.0
2014-12-22 13:50:00,54.07,54.07,54.0,54.03,5100.0,54.07,54.07,54.0,54.03,5100.0
2014-12-22 13:55:00,54.02,54.03,53.96,53.96,11400.0,54.02,54.03,53.96,53.96,11400.0
2014-12-22 14:00:00,53.96,53.98,53.91,53.91,8900.0,53.96,53.98,53.91,53.91,8900.0
2014-12-22 14:05:00,53.92,53.94,53.88,53.94,6800.0,53.92,53.94,53.88,53.94,6800.0
2014-12-22 14:10:00,53.95,53.98,53.9,53.95,8500.0,53.95,53.98,53.9,53.95,8500.0
2014-12-22 14:15:00,53.95,54.01,53.92,53.92,11400.0,53.95,54.01,53.92,53.92,11400.0
2014-12-22 14:20:00,53.92,53.98,53.89,53.93,5800.0,53.92,53.98,53.89,53.93,5800.0
2014-12-22 14:25:00,53.97,53.99,53.94,53.96,5800.0,53.97,53.99,53.94,53.96,5800.0
2014-12-22 14:30:00,53.97,53.99,53.91,53.97,11500.0,53.97,53.99,53.91,53.97,11500.0
2014-12-22 14:35:00,53.94,53.98,53.87,53.87,6100.0,53.94,53.98,53.87,53.87,6100.0
2014-12-22 14:40:00,53.88,53.94,53.87,53.93,6100.0,53.88,53.94,53.87,53.93,6100.0
2014-12-22 14:45:00,53.94,53.96,53.92,53.94,8800.0,53.94,53.96,53.92,53.94,8800.0
2014-12-22 14:50:00,53.93,53.94,53.9,53.91,14600.0,53.93,53.94,53.9,53.91,14600.0
2014-12-22 14:55:00,53.92,53.95,53.91,53.93,11400.0,53.92,53.95,53.91,53.93,11400.0
2014-12-22 15:00:00,53.94,54.01,53.94,54.0,7800.0,53.94,54.01,53.94,54.0,7800.0
2014-12-22 15:05:00,54.0,54.01,53.96,53.97,10500.0,54.0,54.01,53.96,53.97,10500.0
2014-12-22 15:10:00,53.98,54.04,53.96,54.03,52300.0,53.98,54.04,53.96,54.03,52300.0
2014-12-22 15:15:00,54.03,54.04,53.99,54.0,8100.0,54.03,54.04,53.99,54.0,8100.0
2014-12-22 15:20:00,54.0,54.07,53.98,54.07,18700.0,54.0,54.07,53.98,54.07,18700.0
2014-12-22 15:25:00,54.07,54.09,54.06,54.08,29100.0,54.07,54.09,54.06,54.08,29100.0
2014-12-22 15:30:00,54.09,54.09,54.02,54.03,29800.0,54.09,54.09,54.02,54.03,29800.0
2014-12-22 15:35:00,54.02,54.04,53.95,53.95,36800.0,54.02,54.04,53.95,53.95,36800.0
2014-12-22 15:40:00,53.95,53.97,53.91,53.91,33100.0,53.95,53.97,53.91,53.91,33100.0
2014-12-22 15:45:00,53.91,53.99,53.89,53.93,62200.0,53.91,53.99,53.89,53.93,62200.0
2014-12-22 15:50:00,53.93,53.95,53.86,53.86,50800.0,53.93,53.95,53.86,53.86,50800.0
2014-12-22 15:55:00,53.86,53.96,53.85,53.95,42000.0,53.86,53.96,53.85,53.95,42000.0
2014-12-23 09:30:00,53.95,54.33,53.91,54.33,27300.0,53.95,54.33,53.91,54.33,27300.0
2014-12-23 09:35:00,54.27,54.34,54.15,54.33,9300.0,54.27,54.34,54.15,54.33,9300.0
2014-12-23 09:40:00,54.33,54.75,54.27,54.75,54900.0,54.33,54.75,54.27,54.75,54900.0
2014-12-23 09:45:00,54.75,54.89,54.69,54.85,34800.0,54.75,54.89,54.69,54.85,34800.0
2014-12-23 09:50:00,54.8,54.87,54.64,54.72,24200.0,54.8,54.87,54.64,54.72,24200.0
2014-12-23 09:55:00,54.72,54.8,54.6,54.76,12000.0,54.72,54.8,54.6,54.76,12000.0
2014-12-23 10:00:00,54.76,54.87,54.7,54.85,9400.0,54.76,54.87,54.7,54.85,9400.0
2014-12-23 10:05:00,54.82,54.82,54.71,54.75,19300.0,54.82,54.82,54.71,54.75,19300.0
2014-12-23 10:10:00,54.75,54.83,54.74,54.79,10800.0,54.75,54.83,54.74,54.79,10800.0
2014-12-23 10:15:00,54.78,54.92,54.78,54.8,27500.0,54.78,54.92,54.78,54.8,27500.0
2014-12-23 10:20:00,54.8,54.81,54.54,54.55,16900.0,54.8,54.81,54.54,54.55,16900.0
2014-12-23 10:25:00,54.54,54.64,54.4,54.42,16700.0,54.54,54.64,54.4,54.42,16700.0
2014-12-23 10:30:00,54.46,54.52,54.44,54.52,11300.0,54.46,54.52,54.44,54.52,11300.0
2014-12-23 10:35:00,54.5,54.6,54.43,54.57,8900.0,54.5,54.6,54.43,54.57,8900.0
2014-12-23 10:40:00,54.54,54.69,54.51,54.66,14900.0,54.54,54.69,54.51,54.66,14900.0
2014-12-23 10:45:00,54.66,54.67,54.47,54.51,9300.0,54.66,54.67,54.47,54.51,9300.0
2014-12-23 10:50:00,54.51,54.62,54.5,54.55,16900.0,54.51,54.62,54.5,54.55,16900.0
2014-12-23 10:55:00,54.55,54.59,54.37,54.43,16100.0,54.55,54.59,54.37,54.43,16100.0
2014-12-23 11:00:00,54.43,54.67,54.43,54.63,9100.0,54.43,54.67,54.43,54.63,9100.0
2014-12-23 11:05:00,54.62,54.85,54.6,54.82,31600.0,54.62,54.85,54.6,54.82,31600.0
2014-12-23 11:10:00,54.82,54.93,54.81,54.89,20600.0,54.82,54.93,54.81,54.89,20600.0
2014-12-23 11:15:00,54.89,54.98,54.86,54.98,21800.0,54.89,54.98,54.86,54.98,21800.0
2014-12-23 11:20:00,54.98,55.16,54.94,55.08,57900.0,54.98,55.16,54.94,55.08,57900.0
2014-12-23 11:25:00,55.06,55.09,54.97,54.99,24400.0,55.06,55.09,54.97,54.99,24400.0
2014-12-23 11:30:00,54.98,55.06,54.93,54.97,11900.0,54.98,55.06,54.93,54.97,11900.0
2014-12-23 11:35:00,54.96,54.99,54.91,54.98,11700.0,54.96,54.99,54.91,54.98,11700.0
2014-12-23 11:40:00,54.98,55.03,54.96,55.01,17800.0,54.98,55.03,54.96,55.01,17800.0
2014-12-23 11:45:00,55.04,55.04,54.86,54.88,9400.0,55.04,55.04,54.86,54.88,9400.0
2014-12-23 11:50:00,54.86,54.99,54.84,54.98,11900.0,54.86,54.99,54.84,54.98,11900.0
2014-12-23 11:55:00,54.97,55.01,54.92,54.92,14900.0,54.97,55.01,54.92,54.92,14900.0
2014-12-23 12:00:00,54.93,55.04,54.9,55.0,18900.0,54.93,55.04,54.9,55.0,18900.0
2014-12-23 12:05:00,55.0,55.06,55.0,55.03,10200.0,55.0,55.06,55.0,55.03,10200.0
2014-12-23 12:10:00,55.03,55.04,54.95,54.96,66000.0,55.03,55.04,54.95,54.96,66000.0
2014-12-23 12:15:00,54.96,55.06,54.95,55.01,75300.0,54.96,55.06,54.95,55.01,75300.0
2014-12-23 12:20:00,55.02,55.09,55.0,55.02,10300.0,55.02,55.09,55.0,55.02,10300.0
2014-12-23 12:25:00,55.04,55.04,55.0,55.01,3900.0,55.04,55.04,55.0,55.01,3900.0
2014-12-23 12:30:00,55.02,55.05,55.0,55.01,18300.0,55.02,55.05,55.0,55.01,18300.0
2014-12-23 12:35:00,55.03,55.06,55.0,55.0,49700.0,55.03,55.06,55.0,55.0,49700.0
2014-12-23 12:40:00,54.99,55.0,54.85,54.9,61100.0,54.99,55.0,54.85,54.9,61100.0
2014-12-23 12:45:00,54.89,54.9,54.84,54.84,3600.0,54.89,54.9,54.84,54.84,3600.0
2014-12-23 12:50:00,54.8,54.81,54.7,54.7,3800.0,54.8,54.81,54.7,54.7,3800.0
2014-12-23 12:55:00,54.69,54.72,54.58,54.59,12700.0,54.69,54.72,54.58,54.59,12700.0
2014-12-23 13:00:00,54.59,54.62,54.58,54.6,1500.0,54.59,54.62,54.58,54.6,1500.0
2014-12-23 13:05:00,54.63,54.65,54.55,54.55,8100.0,54.63,54.65,54.55,54.55,8100.0
2014-12-23 13:10:00,54.56,54.64,54.53,54.63,10800.0,54.56,54.64,54.53,54.63,10800.0
2014-12-23 13:15:00,54.62,54.71,54.59,54.7,11300.0,54.62,54.71,54.59,54.7,11300.0
2014-12-23 13:20:00,54.7,54.72,54.64,54.7,11800.0,54.7,54.72,54.64,54.7,11800.0
2014-12-23 13:25:00,54.7,54.76,54.67,54.67,3400.0,54.7,54.76,54.67,54.67,3400.0
2014-12-23 13:30:00,54.7,54.93,54.7,54.91,27100.0,54.7,54.93,54.7,54.91,27100.0
2014-12-23 13:35:00,54.92,54.97,54.85,54.92,11800.0,54.92,54.97,54.85,54.92,11800.0
2014-12-23 13:40:00,54.87,54.92,54.86,54.86,4000.0,54.87,54.92,54.86,54.86,4000.0
2014-12-23 13:45:00,54.9,55.03,54.89,55.0,16100.0,54.9,55.03,54.89,55.0,16100.0
2014-12-23 13:50:00,55.0,55.12,54.97,55.0,40900.0,55.0,55.12,54.97,55.0,40900.0
2014-12-23 13:55:00,54.99,55.03,54.98,55.01,8800.0,54.99,55.03,54.98,55.01,8800.0
2014-12-23 14:00:00,55.01,55.03,54.96,55.02,18800.0,55.01,55.03,54.96,55.02,18800.0
2014-12-23 14:05:00,55.02,55.08,54.94,54.96,14300.0,55.02,55.08,54.94,54.96,14300.0
2014-12-23 14:10:00,54.93,55.0,54.9,54.97,21600.0,54.93,55.0,54.9,54.97,21600.0
2014-12-23 14:15:00,54.97,54.99,54.93,54.94,11400.0,54.97,54.99,54.93,54.94,11400.0
2014-12-23 14:20:00,54.92,54.92,54.83,54.84,10900.0,54.92,54.92,54.83,54.84,10900.0
2014-12-23 14:25:00,54.82,54.87,54.79,54.8,13000.0,54.82,54.87,54.79,54.8,13000.0
2014-12-23 14:30:00,54.83,54.83,54.72,54.73,8200.0,54.83,54.83,54.72,54.73,8200.0
2014-12-23 14:35:00,54.72,54.72,54.67,54.7,18100.0,54.72,54.72,54.67,54.7,18100.0
2014-12-23 14:40:00,54.69,54.8,54.68,54.76,13900.0,54.69,54.8,54.68,54.76,13900.0
2014-12-23 14:45:00,54.77,54.86,54.73,54.85,17300.0,54.77,54.86,54.73,54.85,17300.0
2014-12-23 14:50:00,54.86,54.89,54.85,54.87,10000.0,54.86,54.89,54.85,54.87,10000.0
2014-12-23 14:55:00,54.86,54.87,54.82,54.84,11600.0,54.86,54.87,54.82,54.84,11600.0
2014-12-23 15:00:00,54.85,54.88,54.84,54.86,12200.0,54.85,54.88,54.84,54.86,12200.0
2014-12-23 15:05:00,54.86,54.9,54.84,54.85,15700.0,54.86,54.9,54.84,54.85,15700.0
2014-12-23 15:10:00,54.85,54.9,54.83,54.88,20000.0,54.85,54.9,54.83,54.88,20000.0
2014-12-23 15:15:00,54.89,54.93,54.87,54.87,21100.0,54.89,54.93,54.87,54.87,21100.0
2014-12-23 15:20:00,54.87,54.89,54.76,54.76,21500.0,54.87,54.89,54.76,54.76,21500.0
2014-12-23 15:25:00,54.77,54.8,54.76,54.76,17100.0,54.77,54.8,54.76,54.76,17100.0
2014-12-23 15:30:00,54.75,54.76,54.72,54.73,21900.0,54.75,54.76,54.72,54.73,21900.0
2014-12-23 15:35:00,54.73,54.75,54.7,54.71,29900.0,54.73,54.75,54.7,54.71,29900.0
2014-12-23 15:40:00,54.7,54.7,54.62,54.64,35000.0,54.7,54.7,54.62,54.64,35000.0
2014-12-23 15:45:00,54.64,54.68,54.6,54.65,41800.0,54.64,54.68,54.6,54.65,41800.0
2014-12-23 15:50:00,54.66,54.69,54.62,54.65,46900.0,54.66,54.69,54.62,54.65,46900.0
2014-12-23 15:55:00,54.64,54.65,54.56,54.56,87400.0,54.64,54.65,54.56,54.56,87400.0
2014-12-24 09:30:00,54.35,54.71,54.35,54.41,19500.0,54.35,54.71,54.35,54.41,19500.0
2014-12-24 09:35:00,54.51,54.89,54.5,54.89,4400.0,54.51,54.89,54.5,54.89,4400.0
2014-12-24 09:40:00,54.9,54.9,54.64,54.68,7800.0,54.9,54.9,54.64,54.68,7800.0
2014-12-24 09:45:00,54.64,54.66,54.5,54.51,11400.0,54.64,54.66,54.5,54.51,11400.0
2014-12-24 09:50:00,54.51,54.75,54.44,54.75,12100.0,54.51,54.75,54.44,54.75,12100.0
2014-12-24 09:55:00,54.78,54.85,54.77,54.85,6900.0,54.78,54.85,54.77,54.85,6900.0
2014-12-24 10:00:00,54.85,55.0,54.68,54.75,18800.0,54.85,55.0,54.68,54.75,18800.0
2014-12-24 10:05:00,54.74,54.76,54.55,54.55,5600.0,54.74,54.76,54.55,54.55,5600.0
2014-12-24 10:10:00,54.53,54.59,54.45,54.47,23000.0,54.53,54.59,54.45,54.47,23000.0
2014-12-24 10:15:00,54.47,54.5,54.3,54.37,20400.0,54.47,54.5,54.3,54.37,20400.0
2014-12-24 10:20:00,54.36,54.38,54.26,54.27,3000.0,54.36,54.38,54.26,54.27,3000.0
2014-12-24 10:25:00,54.3,54.3,54.08,54.1,19500.0,54.3,54.3,54.08,54.1,19500.0
2014-12-24 10:30:00,54.1,54.19,54.09,54.11,10100.0,54.1,54.19,54.09,54.11,10100.0
2014-12-24 10:35:00,54.11,54.2,54.1,54.18,6900.0,54.11,54.2,54.1,54.18,6900.0
2014-12-24 10:40:00,54.17,54.29,54.17,54.29,4900.0,54.17,54.29,54.17,54.29,4900.0
2014-12-24 10:45:00,54.29,54.35,54.29,54.3,4500.0,54.29,54.35,54.29,54.3,4500.0
2014-12-24 10:50:00,54.31,54.32,54.28,54.3,2800.0,54.31,54.32,54.28,54.3,2800.0
2014-12-24 10:55:00,54.3,54.3,54.23,54.24,7200.0,54.3,54.3,54.23,54.24,7200.0
2014-12-24 11:00:00,54.22,54.28,54.22,54.25,9200.0,54.22,54.28,54.22,54.25,9200.0
2014-12-24 11:05:00,54.26,54.26,54.16,54.18,7900.0,54.26,54.26,54.16,54.18,7900.0
2014-12-24 11:10:00,54.2,54.28,54.18,54.23,13600.0,54.2,54.28,54.18,54.23,13600.0
2014-12-24 11:15:00,54.24,54.35,54.23,54.33,6400.0,54.24,54.35,54.23,54.33,6400.0
2014-12-24 11:20:00,54.33,54.35,54.29,54.3,4200.0,54.33,54.35,54.29,54.3,4200.0
2014-12-24 11:25:00,54.3,54.33,54.29,54.31,7000.0,54.3,54.33,54.29,54.31,7000.0
2014-12-24 11:30:00,54.3,54.32,54.26,54.26,3900.0,54.3,54.32,54.26,54.26,3900.0
2014-12-24 11:35:00,54.26,54.26,54.12,54.18,6300.0,54.26,54.26,54.12,54.18,6300.0
2014-12-24 11:40:00,54.17,54.18,54.12,54.16,4200.0,54.17,54.18,54.12,54.16,4200.0
2014-12-24 11:45:00,54.17,54.27,54.16,54.27,6600.0,54.17,54.27,54.16,54.27,6600.0
2014-12-24 11:50:00,54.27,54.39,54.24,54.38,8500.0,54.27,54.39,54.24,54.38,8500.0
2014-12-24 11:55:00,54.35,54.46,54.33,54.44,7800.0,54.35,54.46,54.33,54.44,7800.0
2014-12-24 12:00:00,54.44,54.49,54.39,54.41,7000.0,54.44,54.49,54.39,54.41,7000.0
2014-12-24 12:05:00,54.44,54.48,54.42,54.46,6800.0,54.44,54.48,54.42,54.46,6800.0
2014-12-24 12:10:00,54.47,54.5,54.45,54.47,5200.0,54.47,54.5,54.45,54.47,5200.0
2014-12-24 12:15:00,54.46,54.48,54.38,54.42,8000.0,54.46,54.48,54.38,54.42,8000.0
2014-12-24 12:20:00,54.42,54.44,54.38,54.38,5100.0,54.42,54.44,54.38,54.38,5100.0
2014-12-24 12:25:00,54.4,54.45,54.32,54.32,5200.0,54.4,54.45,54.32,54.32,5200.0
2014-12-24 12:30:00,54.33,54.34,54.3,54.34,6000.0,54.33,54.34,54.3,54.34,6000.0
2014-12-24 12:35:00,54.31,54.44,54.31,54.4,8300.0,54.31,54.44,54.31,54.4,8300.0
2014-12-24 12:40:00,54.42,54.43,54.38,54.39,9100.0,54.42,54.43,54.38,54.39,9100.0
2014-12-24 12:45:00,54.38,54.45,54.37,54.45,14400.0,54.38,54.45,54.37,54.45,14400.0
2014-12-24 12:50:00,54.45,54.5,54.43,54.47,24500.0,54.45,54.5,54.43,54.47,24500.0
2014-12-24 12:55:00,54.47,54.51,54.42,54.43,24400.0,54.47,54.51,54.42,54.43,24400.0
2014-12-26 09:30:00,54.36,54.67,54.36,54.67,14700.0,54.36,54.67,54.36,54.67,14700.0
2014-12-26 09:35:00,54.7,54.91,54.7,54.91,6400.0,54.7,54.91,54.7,54.91,6400.0
2014-12-26 09:40:00,54.97,54.98,54.79,54.81,7700.0,54.97,54.98,54.79,54.81,7700.0
2014-12-26 09:45:00,54.81,54.81,54.51,54.54,7000.0,54.81,54.81,54.51,54.54,7000.0
2014-12-26 09:50:00,54.54,54.63,54.53,54.57,3800.0,54.54,54.63,54.53,54.57,3800.0
2014-12-26 09:55:00,54.57,54.57,54.47,54.47,3600.0,54.57,54.57,54.47,54.47,3600.0
2014-12-26 10:00:00,54.47,54.54,54.47,54.54,8800.0,54.47,54.54,54.47,54.54,8800.0
2014-12-26 10:05:00,54.51,54.52,54.45,54.51,4200.0,54.51,54.52,54.45,54.51,4200.0
2014-12-26 10:10:00,54.52,54.61,54.51,54.61,5900.0,54.52,54.61,54.51,54.61,5900.0
2014-12-26 10:15:00,54.66,54.68,54.63,54.68,3600.0,54.66,54.68,54.63,54.68,3600.0
2014-12-26 10:20:00,54.71,54.98,54.71,54.92,9000.0,54.71,54.98,54.71,54.92,9000.0
2014-12-26 10:25:00,54.93,54.95,54.84,54.84,3300.0,54.93,54.95,54.84,54.84,3300.0
2014-12-26 10:30:00,54.87,54.87,54.71,54.71,6400.0,54.87,54.87,54.71,54.71,6400.0
2014-12-26 10:35:00,54.71,54.75,54.66,54.69,3200.0,54.71,54.75,54.66,54.69,3200.0
2014-12-26 10:40:00,54.66,54.67,54.5,54.52,10300.0,54.66,54.67,54.5,54.52,10300.0
2014-12-26 10:45:00,54.53,54.56,54.5,54.53,4000.0,54.53,54.56,54.5,54.53,4000.0
2014-12-26 10:50:00,54.55,54.6,54.53,54.6,2300.0,54.55,54.6,54.53,54.6,2300.0
2014-12-26 10:55:00,54.59,54.6,54.5,54.56,6100.0,54.59,54.6,54.5,54.56,6100.0
2014-12-26 11:00:00,54.54,54.62,54.51,54.57,2400.0,54.54,54.62,54.51,54.57,2400.0
2014-12-26 11:05:00,54.55,54.58,54.53,54.55,2600.0,54.55,54.58,54.53,54.55,2600.0
2014-12-26 11:10:00,54.56,54.58,54.47,54.47,5500.0,54.56,54.58,54.47,54.47,5500.0
2014-12-26 11:15:00,54.47,54.53,54.42,54.53,4200.0,54.47,54.53,54.42,54.53,4200.0
2014-12-26 11:20:00,54.54,54.6,54.54,54.59,4600.0,54.54,54.6,54.54,54.59,4600.0
2014-12-26 11:25:00,54.66,54.71,54.66,54.7,1000.0,54.66,54.71,54.66,54.7,1000.0
2014-12-26 11:30:00,54.68,54.69,54.57,54.57,2800.0,54.68,54.69,54.57,54.57,2800.0
2014-12-26 11:35:00,54.57,54.57,54.5,54.5,4300.0,54.57,54.57,54.5,54.5,4300.0
2014-12-26 11:40:00,54.5,54.5,54.45,54.48,6500.0,54.5,54.5,54.45,54.48,6500.0
2014-12-26 11:45:00,54.48,54.53,54.43,54.43,7900.0,54.48,54.53,54.43,54.43,7900.0
2014-12-26 11:50:00,54.49,54.49,54.38,54.38,7800.0,54.49,54.49,54.38,54.38,7800.0
2014-12-26 11:55:00,54.38,54.47,54.37,54.45,4600.0,54.38,54.47,54.37,54.45,4600.0
2014-12-26 12:00:00,54.45,54.5,54.45,54.5,1800.0,54.45,54.5,54.45,54.5,1800.0
2014-12-26 12:05:00,54.48,54.49,54.4,54.41,4200.0,54.48,54.49,54.4,54.41,4200.0
2014-12-26 12:10:00,54.38,54.43,54.37,54.42,3900.0,54.38,54.43,54.37,54.42,3900.0
2014-12-26 12:15:00,54.4,54.56,54.31,54.55,40700.0,54.4,54.56,54.31,54.55,40700.0
2014-12-26 12:20:00,54.6,54.75,54.56,54.69,25400.0,54.6,54.75,54.56,54.69,25400.0
2014-12-26 12:25:00,54.66,54.66,54.54,54.54,4900.0,54.66,54.66,54.54,54.54,4900.0
2014-12-26 12:30:00,54.56,54.73,54.56,54.67,18000.0,54.56,54.73,54.56,54.67,18000.0
2014-12-26 12:35:00,54.67,54.68,54.63,54.68,4000.0,54.67,54.68,54.63,54.68,4000.0
2014-12-26 12:40:00,54.65,54.67,54.59,54.63,2700.0,54.65,54.67,54.59,54.63,2700.0
2014-12-26 12:45:00,54.64,54.64,54.53,54.58,2400.0,54.64,54.64,54.53,54.58,2400.0
2014-12-26 12:50:00,54.53,54.59,54.53,54.55,2200.0,54.53,54.59,54.53,54.55,2200.0
2014-12-26 12:55:00,54.54,54.61,54.53,54.61,9700.0,54.54,54.61,54.53,54.61,9700.0
2014-12-26 13:00:00,54.6,54.84,54.59,54.78,75100.0,54.6,54.84,54.59,54.78,75100.0
2014-12-26 13:05:00,54.81,54.82,54.72,54.79,17700.0,54.81,54.82,54.72,54.79,17700.0
2014-12-26 13:10:00,54.82,54.85,54.74,54.79,11100.0,54.82,54.85,54.74,54.79,11100.0
2014-12-26 13:15:00,54.75,54.76,54.7,54.75,3600.0,54.75,54.76,54.7,54.75,3600.0
2014-12-26 13:20:00,54.75,54.84,54.74,54.81,6100.0,54.75,54.84,54.74,54.81,6100.0
2014-12-26 13:25:00,54.83,54.87,54.8,54.84,21500.0,54.83,54.87,54.8,54.84,21500.0
2014-12-26 13:30:00,54.83,54.87,54.82,54.87,5300.0,54.83,54.87,54.82,54.87,5300.0
2014-12-26 13:35:00,54.87,54.98,54.85,54.96,13300.0,54.87,54.98,54.85,54.96,13300.0
2014-12-26 13:40:00,54.96,54.96,54.9,54.93,6800.0,54.96,54.96,54.9,54.93,6800.0
2014-12-26 13:45:00,54.91,54.92,54.85,54.86,5200.0,54.91,54.92,54.85,54.86,5200.0
2014-12-26 13:50:00,54.88,54.95,54.87,54.95,2900.0,54.88,54.95,54.87,54.95,2900.0
2014-12-26 13:55:00,54.97,55.0,54.95,54.96,18500.0,54.97,55.0,54.95,54.96,18500.0
2014-12-26 14:00:00,54.96,55.03,54.93,54.99,22000.0,54.96,55.03,54.93,54.99,22000.0
2014-12-26 14:05:00,55.01,55.03,54.96,54.97,10400.0,55.01,55.03,54.96,54.97,10400.0
2014-12-26 14:10:00,54.96,54.99,54.93,54.98,5100.0,54.96,54.99,54.93,54.98,5100.0
2014-12-26 14:15:00,54.96,54.97,54.88,54.94,5400.0,54.96,54.97,54.88,54.94,5400.0
2014-12-26 14:20:00,54.96,55.0,54.95,54.98,15600.0,54.96,55.0,54.95,54.98,15600.0
2014-12-26 14:25:00,54.98,55.02,54.97,54.97,12400.0,54.98,55.02,54.97,54.97,12400.0
2014-12-26 14:30:00,54.98,55.01,54.95,55.0,12500.0,54.98,55.01,54.95,55.0,12500.0
2014-12-26 14:35:00,54.98,55.01,54.97,54.99,18900.0,54.98,55.01,54.97,54.99,18900.0
2014-12-26 14:40:00,54.99,55.01,54.94,54.95,19700.0,54.99,55.01,54.94,54.95,19700.0
2014-12-26 14:45:00,54.93,54.95,54.86,54.87,18900.0,54.93,54.95,54.86,54.87,18900.0
2014-12-26 14:50:00,54.87,54.89,54.84,54.84,14400.0,54.87,54.89,54.84,54.84,14400.0
2014-12-26 14:55:00,54.86,54.88,54.85,54.87,6700.0,54.86,54.88,54.85,54.87,6700.0
2014-12-26 15:00:00,54.88,54.9,54.86,54.86,5100.0,54.88,54.9,54.86,54.86,5100.0
2014-12-26 15:05:00,54.87,54.87,54.83,54.84,8200.0,54.87,54.87,54.83,54.84,8200.0
2014-12-26 15:10:00,54.85,54.88,54.84,54.85,7700.0,54.85,54.88,54.84,54.85,7700.0
2014-12-26 15:15:00,54.84,54.85,54.81,54.81,4800.0,54.84,54.85,54.81,54.81,4800.0
2014-12-26 15:20:00,54.82,54.91,54.81,54.91,12600.0,54.82,54.91,54.81,54.91,12600.0
2014-12-26 15:25:00,54.9,54.95,54.89,54.9,19100.0,54.9,54.95,54.89,54.9,19100.0
2014-12-26 15:30:00,54.91,54.93,54.89,54.9,12000.0,54.91,54.93,54.89,54.9,12000.0
2014-12-26 15:35:00,54.9,54.9,54.86,54.88,11300.0,54.9,54.9,54.86,54.88,11300.0
2014-12-26 15:40:00,54.88,54.9,54.84,54.86,19500.0,54.88,54.9,54.84,54.86,19500.0
2014-12-26 15:45:00,54.86,54.87,54.8,54.82,21000.0,54.86,54.87,54.8,54.82,21000.0
2014-12-26 15:50:00,54.81,54.83,54.78,54.78,21200.0,54.81,54.83,54.78,54.78,21200.0
2014-12-26 15:55:00,54.78,54.81,54.75,54.81,35500.0,54.78,54.81,54.75,54.81,35500.0
2014-12-29 09:30:00,54.92,54.96,54.72,54.94,55500.0,54.92,54.96,54.72,54.94,55500.0
2014-12-29 09:35:00,54.8,55.48,54.8,55.28,173700.0,54.8,55.48,54.8,55.28,173700.0
2014-12-29 09:40:00,55.31,56.25,55.31,56.2,140800.0,55.31,56.25,55.31,56.2,140800.0
2014-12-29 09:45:00,56.19,56.4,55.59,56.33,150400.0,56.19,56.4,55.59,56.33,150400.0
2014-12-29 09:50:00,56.29,56.39,55.94,56.13,67700.0,56.29,56.39,55.94,56.13,67700.0
2014-12-29 09:55:00,56.13,56.13,55.92,55.94,30600.0,56.13,56.13,55.92,55.94,30600.0
2014-12-29 10:00:00,55.95,56.23,55.93,56.06,38900.0,55.95,56.23,55.93,56.06,38900.0
2014-12-29 10:05:00,56.07,56.21,56.06,56.16,26300.0,56.07,56.21,56.06,56.16,26300.0
2014-12-29 10:10:00,56.16,56.22,56.12,56.14,30000.0,56.16,56.22,56.12,56.14,30000.0
2014-12-29 10:15:00,56.13,56.14,55.81,55.81,47000.0,56.13,56.14,55.81,55.81,47000.0
2014-12-29 10:20:00,55.8,55.81,55.67,55.68,51200.0,55.8,55.81,55.67,55.68,51200.0
2014-12-29 10:25:00,55.68,55.73,55.67,55.69,28300.0,55.68,55.73,55.67,55.69,28300.0
2014-12-29 10:30:00,55.69,55.71,55.61,55.66,45700.0,55.69,55.71,55.61,55.66,45700.0
2014-12-29 10:35:00,55.63,55.63,55.4,55.43,29700.0,55.63,55.63,55.4,55.43,29700.0
2014-12-29 10:40:00,55.4,55.4,55.22,55.4,89400.0,55.4,55.4,55.22,55.4,89400.0
2014-12-29 10:45:00,55.38,55.45,55.37,55.44,19600.0,55.38,55.45,55.37,55.44,19600.0
2014-12-29 10:50:00,55.46,55.78,55.46,55.78,25900.0,55.46,55.78,55.46,55.78,25900.0
2014-12-29 10:55:00,55.78,55.82,55.7,55.82,19700.0,55.78,55.82,55.7,55.82,19700.0
2014-12-29 11:00:00,55.84,55.87,55.82,55.84,18800.0,55.84,55.87,55.82,55.84,18800.0
2014-12-29 11:05:00,55.85,55.85,55.69,55.73,11900.0,55.85,55.85,55.69,55.73,11900.0
2014-12-29 11:10:00,55.75,55.77,55.66,55.67,25200.0,55.75,55.77,55.66,55.67,25200.0
2014-12-29 11:15:00,55.66,55.71,55.64,55.69,14800.0,55.66,55.71,55.64,55.69,14800.0
2014-12-29 11:20:00,55.69,55.71,55.58,55.6,19200.0,55.69,55.71,55.58,55.6,19200.0
2014-12-29 11:25:00,55.58,55.6,55.39,55.48,27700.0,55.58,55.6,55.39,55.48,27700.0
2014-12-29 11:30:00,55.5,55.61,55.49,55.53,15700.0,55.5,55.61,55.49,55.53,15700.0
2014-12-29 11:35:00,55.53,55.53,55.42,55.44,17400.0,55.53,55.53,55.42,55.44,17400.0
2014-12-29 11:40:00,55.44,55.45,55.41,55.41,10700.0,55.44,55.45,55.41,55.41,10700.0
2014-12-29 11:45:00,55.4,55.5,55.4,55.48,13400.0,55.4,55.5,55.4,55.48,13400.0
2014-12-29 11:50:00,55.47,55.47,55.4,55.41,9900.0,55.47,55.47,55.4,55.41,9900.0
2014-12-29 11:55:00,55.42,55.52,55.42,55.48,7100.0,55.42,55.52,55.42,55.48,7100.0
2014-12-29 12:00:00,55.48,55.54,55.44,55.5,9900.0,55.48,55.54,55.44,55.5,9900.0
2014-12-29 12:05:00,55.5,55.51,55.43,55.51,10200.0,55.5,55.51,55.43,55.51,10200.0
2014-12-29 12:10:00,55.51,55.63,55.5,55.62,36200.0,55.51,55.63,55.5,55.62,36200.0
2014-12-29 12:15:00,55.62,55.68,55.61,55.65,11100.0,55.62,55.68,55.61,55.65,11100.0
2014-12-29 12:20:00,55.66,55.67,55.64,55.65,8200.0,55.66,55.67,55.64,55.65,8200.0
2014-12-29 12:25:00,55.65,55.86,55.65,55.83,20500.0,55.65,55.86,55.65,55.83,20500.0
2014-12-29 12:30:00,55.82,55.82,55.73,55.76,8200.0,55.82,55.82,55.73,55.76,8200.0
2014-12-29 12:35:00,55.76,55.81,55.76,55.79,7300.0,55.76,55.81,55.76,55.79,7300.0
2014-12-29 12:40:00,55.79,55.86,55.79,55.86,10300.0,55.79,55.86,55.79,55.86,10300.0
2014-12-29 12:45:00,55.85,55.86,55.73,55.76,8000.0,55.85,55.86,55.73,55.76,8000.0
2014-12-29 12:50:00,55.75,55.75,55.64,55.65,8000.0,55.75,55.75,55.64,55.65,8000.0
2014-12-29 12:55:00,55.64,55.66,55.62,55.63,15600.0,55.64,55.66,55.62,55.63,15600.0
2014-12-29 13:00:00,55.64,55.64,55.57,55.57,14200.0,55.64,55.64,55.57,55.57,14200.0
2014-12-29 13:05:00,55.57,55.68,55.57,55.64,15000.0,55.57,55.68,55.57,55.64,15000.0
2014-12-29 13:10:00,55.64,55.66,55.59,55.66,11000.0,55.64,55.66,55.59,55.66,11000.0
2014-12-29 13:15:00,55.66,55.66,55.6,55.66,14500.0,55.66,55.66,55.6,55.66,14500.0
2014-12-29 13:20:00,55.64,55.66,55.6,55.63,9800.0,55.64,55.66,55.6,55.63,9800.0
2014-12-29 13:25:00,55.64,55.67,55.62,55.63,10600.0,55.64,55.67,55.62,55.63,10600.0
2014-12-29 13:30:00,55.63,55.66,55.62,55.66,11300.0,55.63,55.66,55.62,55.66,11300.0
2014-12-29 13:35:00,55.68,55.73,55.58,55.6,17000.0,55.68,55.73,55.58,55.6,17000.0
2014-12-29 13:40:00,55.6,55.61,55.54,55.55,14200.0,55.6,55.61,55.54,55.55,14200.0
2014-12-29 13:45:00,55.56,55.56,55.48,55.54,14500.0,55.56,55.56,55.48,55.54,14500.0
2014-12-29 13:50:00,55.55,55.57,55.51,55.57,9600.0,55.55,55.57,55.51,55.57,9600.0
2014-12-29 13:55:00,55.58,55.59,55.54,55.58,14200.0,55.58,55.59,55.54,55.58,14200.0
2014-12-29 14:00:00,55.59,55.59,55.55,55.59,6100.0,55.59,55.59,55.55,55.59,6100.0
2014-12-29 14:05:00,55.6,55.62,55.51,55.59,33100.0,55.6,55.62,55.51,55.59,33100.0
2014-12-29 14:10:00,55.6,55.6,55.54,55.57,11500.0,55.6,55.6,55.54,55.57,11500.0
2014-12-29 14:15:00,55.58,55.62,55.54,55.61,29500.0,55.58,55.62,55.54,55.61,29500.0
2014-12-29 14:20:00,55.61,55.68,55.56,55.68,27200.0,55.61,55.68,55.56,55.68,27200.0
2014-12-29 14:25:00,55.68,55.73,55.67,55.73,14700.0,55.68,55.73,55.67,55.73,14700.0
2014-12-29 14:30:00,55.72,55.75,55.69,55.7,7700.0,55.72,55.75,55.69,55.7,7700.0
2014-12-29 14:35:00,55.69,55.7,55.64,55.66,21000.0,55.69,55.7,55.64,55.66,21000.0
2014-12-29 14:40:00,55.67,55.68,55.64,55.66,11800.0,55.67,55.68,55.64,55.66,11800.0
2014-12-29 14:45:00,55.67,55.7,55.65,55.66,13900.0,55.67,55.7,55.65,55.66,13900.0
2014-12-29 14:50:00,55.66,55.73,55.66,55.7,23100.0,55.66,55.73,55.66,55.7,23100.0
2014-12-29 14:55:00,55.7,55.71,55.64,55.67,36900.0,55.7,55.71,55.64,55.67,36900.0
2014-12-29 15:00:00,55.68,55.75,55.66,55.75,18800.0,55.68,55.75,55.66,55.75,18800.0
2014-12-29 15:05:00,55.75,55.75,55.61,55.62,37600.0,55.75,55.75,55.61,55.62,37600.0
2014-12-29 15:10:00,55.61,55.65,55.61,55.65,33000.0,55.61,55.65,55.61,55.65,33000.0
2014-12-29 15:15:00,55.65,55.74,55.64,55.73,25500.0,55.65,55.74,55.64,55.73,25500.0
2014-12-29 15:20:00,55.73,55.75,55.69,55.7,41100.0,55.73,55.75,55.69,55.7,41100.0
2014-12-29 15:25:00,55.7,55.72,55.7,55.71,17300.0,55.7,55.72,55.7,55.71,17300.0
2014-12-29 15:30:00,55.71,55.72,55.65,55.67,41000.0,55.71,55.72,55.65,55.67,41000.0
2014-12-29 15:35:00,55.67,55.69,55.6,55.62,27100.0,55.67,55.69,55.6,55.62,27100.0
2014-12-29 15:40:00,55.62,55.62,55.49,55.5,48800.0,55.62,55.62,55.49,55.5,48800.0
2014-12-29 15:45:00,55.5,55.5,55.36,55.42,65000.0,55.5,55.5,55.36,55.42,65000.0
2014-12-29 15:50:00,55.41,55.47,55.35,55.38,77800.0,55.41,55.47,55.35,55.38,77800.0
2014-12-29 15:55:00,55.38,55.43,55.35,55.38,108000.0,55.38,55.43,55.35,55.38,108000.0
2014-12-30 09:30:00,54.5,55.0,54.32,54.88,77600.0,54.5,55.0,54.32,54.88,77600.0
2014-12-30 09:35:00,54.77,55.36,54.76,55.21,18300.0,54.77,55.36,54.76,55.21,18300.0
2014-12-30 09:40:00,55.23,55.72,55.22,55.69,36700.0,55.23,55.72,55.22,55.69,36700.0
2014-12-30 09:45:00,55.65,55.67,55.55,55.6,20200.0,55.65,55.67,55.55,55.6,20200.0
2014-12-30 09:50:00,55.59,55.59,55.21,55.25,33600.0,55.59,55.59,55.21,55.25,33600.0
2014-12-30 09:55:00,55.22,55.22,54.92,55.06,15800.0,55.22,55.22,54.92,55.06,15800.0
2014-12-30 10:00:00,55.09,55.38,55.06,55.38,29500.0,55.09,55.38,55.06,55.38,29500.0
2014-12-30 10:05:00,55.31,55.41,55.28,55.41,15700.0,55.31,55.41,55.28,55.41,15700.0
2014-12-30 10:10:00,55.43,55.52,55.37,55.43,12700.0,55.43,55.52,55.37,55.43,12700.0
2014-12-30 10:15:00,55.45,55.6,55.43,55.58,11300.0,55.45,55.6,55.43,55.58,11300.0
2014-12-30 10:20:00,55.6,55.67,55.56,55.65,26000.0,55.6,55.67,55.56,55.65,26000.0
2014-12-30 10:25:00,55.65,55.69,55.62,55.63,11500.0,55.65,55.69,55.62,55.63,11500.0
2014-12-30 10:30:00,55.63,55.76,55.62,55.76,37700.0,55.63,55.76,55.62,55.76,37700.0
2014-12-30 10:35:00,55.76,55.78,55.52,55.54,31400.0,55.76,55.78,55.52,55.54,31400.0
2014-12-30 10:40:00,55.53,55.54,55.45,55.45,13200.0,55.53,55.54,55.45,55.45,13200.0
2014-12-30 10:45:00,55.46,55.55,55.45,55.51,3800.0,55.46,55.55,55.45,55.51,3800.0
2014-12-30 10:50:00,55.53,55.59,55.53,55.58,11200.0,55.53,55.59,55.53,55.58,11200.0
2014-12-30 10:55:00,55.59,55.6,55.57,55.6,2700.0,55.59,55.6,55.57,55.6,2700.0
2014-12-30 11:00:00,55.6,55.6,55.48,55.5,19100.0,55.6,55.6,55.48,55.5,19100.0
2014-12-30 11:05:00,55.5,55.63,55.49,55.63,10900.0,55.5,55.63,55.49,55.63,10900.0
2014-12-30 11:10:00,55.64,55.68,55.57,55.59,11900.0,55.64,55.68,55.57,55.59,11900.0
2014-12-30 11:15:00,55.61,55.77,55.6,55.77,9700.0,55.61,55.77,55.6,55.77,9700.0
2014-12-30 11:20:00,55.78,55.78,55.7,55.75,14800.0,55.78,55.78,55.7,55.75,14800.0
2014-12-30 11:25:00,55.75,55.81,55.72,55.81,10800.0,55.75,55.81,55.72,55.81,10800.0
2014-12-30 11:30:00,55.81,55.82,55.74,55.78,9700.0,55.81,55.82,55.74,55.78,9700.0
2014-12-30 11:35:00,55.78,55.8,55.69,55.69,19300.0,55.78,55.8,55.69,55.69,19300.0
2014-12-30 11:40:00,55.69,55.76,55.65,55.75,15900.0,55.69,55.76,55.65,55.75,15900.0
2014-12-30 11:45:00,55.73,55.79,55.73,55.76,7100.0,55.73,55.79,55.73,55.76,7100.0
2014-12-30 11:50:00,55.76,55.82,55.75,55.75,11500.0,55.76,55.82,55.75,55.75,11500.0
2014-12-30 11:55:00,55.74,55.77,55.71,55.71,12900.0,55.74,55.77,55.71,55.71,12900.0
2014-12-30 12:00:00,55.71,55.88,55.71,55.85,11200.0,55.71,55.88,55.71,55.85,11200.0
2014-12-30 12:05:00,55.86,55.86,55.73,55.74,14200.0,55.86,55.86,55.73,55.74,14200.0
2014-12-30 12:10:00,55.74,55.8,55.73,55.77,24200.0,55.74,55.8,55.73,55.77,24200.0
2014-12-30 12:15:00,55.78,55.79,55.75,55.75,5400.0,55.78,55.79,55.75,55.75,5400.0
2014-12-30 12:20:00,55.75,55.79,55.74,55.77,3200.0,55.75,55.79,55.74,55.77,3200.0
2014-12-30 12:25:00,55.77,55.78,55.72,55.72,10100.0,55.77,55.78,55.72,55.72,10100.0
2014-12-30 12:30:00,55.72,55.73,55.69,55.69,5700.0,55.72,55.73,55.69,55.69,5700.0
2014-12-30 12:35:00,55.69,55.7,55.63,55.7,9600.0,55.69,55.7,55.63,55.7,9600.0
2014-12-30 12:40:00,55.69,55.72,55.68,55.69,3600.0,55.69,55.72,55.68,55.69,3600.0
2014-12-30 12:45:00,55.7,55.78,55.7,55.75,9900.0,55.7,55.78,55.7,55.75,9900.0
2014-12-30 12:50:00,55.75,55.76,55.71,55.74,6400.0,55.75,55.76,55.71,55.74,6400.0
2014-12-30 12:55:00,55.74,55.77,55.72,55.76,4100.0,55.74,55.77,55.72,55.76,4100.0
2014-12-30 13:00:00,55.76,55.8,55.74,55.8,4300.0,55.76,55.8,55.74,55.8,4300.0
2014-12-30 13:05:00,55.79,55.79,55.73,55.79,19300.0,55.79,55.79,55.73,55.79,19300.0
2014-12-30 13:10:00,55.76,55.77,55.75,55.77,5000.0,55.76,55.77,55.75,55.77,5000.0
2014-12-30 13:15:00,55.78,55.78,55.73,55.77,10000.0,55.78,55.78,55.73,55.77,10000.0
2014-12-30 13:20:00,55.77,55.85,55.77,55.82,12900.0,55.77,55.85,55.77,55.82,12900.0
2014-12-30 13:25:00,55.81,55.82,55.75,55.82,7400.0,55.81,55.82,55.75,55.82,7400.0
2014-12-30 13:30:00,55.8,55.86,55.73,55.82,21700.0,55.8,55.86,55.73,55.82,21700.0
2014-12-30 13:35:00,55.81,55.82,55.78,55.82,6900.0,55.81,55.82,55.78,55.82,6900.0
2014-12-30 13:40:00,55.81,55.82,55.75,55.79,11400.0,55.81,55.82,55.75,55.79,11400.0
2014-12-30 13:45:00,55.79,55.81,55.76,55.8,7000.0,55.79,55.81,55.76,55.8,7000.0
2014-12-30 13:50:00,55.82,55.87,55.78,55.79,8100.0,55.82,55.87,55.78,55.79,8100.0
2014-12-30 13:55:00,55.79,55.8,55.72,55.72,11400.0,55.79,55.8,55.72,55.72,11400.0
2014-12-30 14:00:00,55.72,55.75,55.67,55.75,13800.0,55.72,55.75,55.67,55.75,13800.0
2014-12-30 14:05:00,55.76,55.78,55.75,55.78,5000.0,55.76,55.78,55.75,55.78,5000.0
2014-12-30 14:10:00,55.76,55.77,55.72,55.75,6500.0,55.76,55.77,55.72,55.75,6500.0
2014-12-30 14:15:00,55.77,55.83,55.74,55.77,6400.0,55.77,55.83,55.74,55.77,6400.0
2014-12-30 14:20:00,55.76,55.77,55.71,55.76,19400.0,55.76,55.77,55.71,55.76,19400.0
2014-12-30 14:25:00,55.76,55.77,55.74,55.76,10200.0,55.76,55.77,55.74,55.76,10200.0
2014-12-30 14:30:00,55.77,55.78,55.74,55.74,14000.0,55.77,55.78,55.74,55.74,14000.0
2014-12-30 14:35:00,55.74,55.8,55.73,55.76,34000.0,55.74,55.8,55.73,55.76,34000.0
2014-12-30 14:40:00,55.76,55.77,55.74,55.74,18400.0,55.76,55.77,55.74,55.74,18400.0
2014-12-30 14:45:00,55.75,55.77,55.75,55.77,19400.0,55.75,55.77,55.75,55.77,19400.0
2014-12-30 14:50:00,55.78,55.86,55.78,55.84,24000.0,55.78,55.86,55.78,55.84,24000.0
2014-12-30 14:55:00,55.84,55.84,55.8,55.83,15900.0,55.84,55.84,55.8,55.83,15900.0
2014-12-30 15:00:00,55.83,55.84,55.8,55.82,8400.0,55.83,55.84,55.8,55.82,8400.0
2014-12-30 15:05:00,55.81,55.88,55.77,55.88,20000.0,55.81,55.88,55.77,55.88,20000.0
2014-12-30 15:10:00,55.86,55.91,55.85,55.88,37500.0,55.86,55.91,55.85,55.88,37500.0
2014-12-30 15:15:00,55.88,55.88,55.85,55.86,14800.0,55.88,55.88,55.85,55.86,14800.0
2014-12-30 15:20:00,55.86,55.87,55.85,55.86,12700.0,55.86,55.87,55.85,55.86,12700.0
2014-12-30 15:25:00,55.87,55.91,55.85,55.9,20400.0,55.87,55.91,55.85,55.9,20400.0
2014-12-30 15:30:00,55.91,55.92,55.89,55.9,34100.0,55.91,55.92,55.89,55.9,34100.0
2014-12-30 15:35:00,55.91,55.92,55.85,55.87,36400.0,55.91,55.92,55.85,55.87,36400.0
2014-12-30 15:40:00,55.86,55.86,55.77,55.8,24800.0,55.86,55.86,55.77,55.8,24800.0
2014-12-30 15:45:00,55.79,55.8,55.78,55.79,25000.0,55.79,55.8,55.78,55.79,25000.0
2014-12-30 15:50:00,55.79,55.83,55.75,55.82,62700.0,55.79,55.83,55.75,55.82,62700.0
2014-12-30 15:55:00,55.82,55.86,55.75,55.75,64700.0,55.82,55.86,55.75,55.75,64700.0
2014-12-31 09:30:00,55.63,55.92,55.51,55.87,22300.0,55.63,55.92,55.51,55.87,22300.0
2014-12-31 09:35:00,55.85,55.85,55.59,55.68,19500.0,55.85,55.85,55.59,55.68,19500.0
2014-12-31 09:40:00,55.68,55.68,55.33,55.34,23600.0,55.68,55.68,55.33,55.34,23600.0
2014-12-31 09:45:00,55.36,55.53,55.36,55.49,23300.0,55.36,55.53,55.36,55.49,23300.0
2014-12-31 09:50:00,55.48,55.6,55.47,55.52,11800.0,55.48,55.6,55.47,55.52,11800.0
2014-12-31 09:55:00,55.53,55.67,55.49,55.65,13000.0,55.53,55.67,55.49,55.65,13000.0
2014-12-31 10:00:00,55.65,56.0,55.63,56.0,26000.0,55.65,56.0,55.63,56.0,26000.0
2014-12-31 10:05:00,55.99,56.25,55.96,56.25,37400.0,55.99,56.25,55.96,56.25,37400.0
2014-12-31 10:10:00,56.23,56.23,56.05,56.14,18700.0,56.23,56.23,56.05,56.14,18700.0
2014-12-31 10:15:00,56.14,56.26,56.13,56.25,27500.0,56.14,56.26,56.13,56.25,27500.0
2014-12-31 10:20:00,56.25,56.4,56.24,56.39,14800.0,56.25,56.4,56.24,56.39,14800.0
2014-12-31 10:25:00,56.37,56.38,56.27,56.28,11800.0,56.37,56.38,56.27,56.28,11800.0
2014-12-31 10:30:00,56.28,56.45,56.28,56.45,20700.0,56.28,56.45,56.28,56.45,20700.0
2014-12-31 10:35:00,56.45,56.68,56.45,56.63,62800.0,56.45,56.68,56.45,56.63,62800.0
2014-12-31 10:40:00,56.63,56.65,56.53,56.58,18500.0,56.63,56.65,56.53,56.58,18500.0
2014-12-31 10:45:00,56.58,56.71,56.58,56.71,14700.0,56.58,56.71,56.58,56.71,14700.0
2014-12-31 10:50:00,56.7,56.86,56.7,56.81,31000.0,56.7,56.86,56.7,56.81,31000.0
2014-12-31 10:55:00,56.83,56.87,56.76,56.87,21600.0,56.83,56.87,56.76,56.87,21600.0
2014-12-31 11:00:00,56.87,56.93,56.85,56.91,53100.0,56.87,56.93,56.85,56.91,53100.0
2014-12-31 11:05:00,56.91,56.92,56.85,56.89,31700.0,56.91,56.92,56.85,56.89,31700.0
2014-12-31 11:10:00,56.89,56.89,56.6,56.61,28300.0,56.89,56.89,56.6,56.61,28300.0
2014-12-31 11:15:00,56.6,56.61,56.52,56.6,15900.0,56.6,56.61,56.52,56.6,15900.0
2014-12-31 11:20:00,56.58,56.69,56.57,56.6,20700.0,56.58,56.69,56.57,56.6,20700.0
2014-12-31 11:25:00,56.6,56.68,56.6,56.67,7100.0,56.6,56.68,56.6,56.67,7100.0
2014-12-31 11:30:00,56.68,56.68,56.5,56.52,33600.0,56.68,56.68,56.5,56.52,33600.0
2014-12-31 11:35:00,56.47,56.56,56.44,56.55,26000.0,56.47,56.56,56.44,56.55,26000.0
2014-12-31 11:40:00,56.53,56.53,56.36,56.42,15400.0,56.53,56.53,56.36,56.42,15400.0
2014-12-31 11:45:00,56.42,56.43,56.35,56.38,7600.0,56.42,56.43,56.35,56.38,7600.0
2014-12-31 11:50:00,56.36,56.41,56.36,56.39,7300.0,56.36,56.41,56.36,56.39,7300.0
2014-12-31 11:55:00,56.39,56.39,56.33,56.35,9500.0,56.39,56.39,56.33,56.35,9500.0
2014-12-31 12:00:00,56.35,56.35,56.26,56.26,13600.0,56.35,56.35,56.26,56.26,13600.0
2014-12-31 12:05:00,56.27,56.4,56.25,56.39,12100.0,56.27,56.4,56.25,56.39,12100.0
2014-12-31 12:10:00,56.4,56.5,56.4,56.5,9200.0,56.4,56.5,56.4,56.5,9200.0
2014-12-31 12:15:00,56.5,56.5,56.4,56.41,9400.0,56.5,56.5,56.4,56.41,9400.0
2014-12-31 12:20:00,56.39,56.42,56.37,56.38,13400.0,56.39,56.42,56.37,56.38,13400.0
2014-12-31 12:25:00,56.4,56.41,56.29,56.37,9900.0,56.4,56.41,56.29,56.37,9900.0
2014-12-31 12:30:00,56.35,56.39,56.21,56.23,12900.0,56.35,56.39,56.21,56.23,12900.0
2014-12-31 12:35:00,56.23,56.24,56.12,56.14,29700.0,56.23,56.24,56.12,56.14,29700.0
2014-12-31 12:40:00,56.13,56.13,56.04,56.06,8300.0,56.13,56.13,56.04,56.06,8300.0
2014-12-31 12:45:00,56.06,56.12,56.06,56.1,14200.0,56.06,56.12,56.06,56.1,14200.0
2014-12-31 12:50:00,56.09,56.09,56.01,56.02,11300.0,56.09,56.09,56.01,56.02,11300.0
2014-12-31 12:55:00,56.01,56.03,55.98,55.99,15400.0,56.01,56.03,55.98,55.99,15400.0
2014-12-31 13:00:00,56.01,56.12,55.95,56.12,24600.0,56.01,56.12,55.95,56.12,24600.0
2014-12-31 13:05:00,56.14,56.15,56.08,56.1,10500.0,56.14,56.15,56.08,56.1,10500.0
2014-12-31 13:10:00,56.07,56.07,56.0,56.02,7900.0,56.07,56.07,56.0,56.02,7900.0
2014-12-31 13:15:00,56.02,56.04,56.0,56.03,8500.0,56.02,56.04,56.0,56.03,8500.0
2014-12-31 13:20:00,56.02,56.06,56.01,56.04,2900.0,56.02,56.06,56.01,56.04,2900.0
2014-12-31 13:25:00,56.04,56.13,56.03,56.13,5500.0,56.04,56.13,56.03,56.13,5500.0
2014-12-31 13:30:00,56.14,56.15,56.1,56.1,8800.0,56.14,56.15,56.1,56.1,8800.0
2014-12-31 13:35:00,56.11,56.12,56.03,56.07,10800.0,56.11,56.12,56.03,56.07,10800.0
2014-12-31 13:40:00,56.09,56.09,55.99,56.03,6900.0,56.09,56.09,55.99,56.03,6900.0
2014-12-31 13:45:00,56.04,56.06,55.98,56.02,11300.0,56.04,56.06,55.98,56.02,11300.0
2014-12-31 13:50:00,56.02,56.04,55.99,56.03,5600.0,56.02,56.04,55.99,56.03,5600.0
2014-12-31 13:55:00,56.03,56.04,56.0,56.02,5300.0,56.03,56.04,56.0,56.02,5300.0
2014-12-31 14:00:00,56.02,56.03,55.98,55.98,8500.0,56.02,56.03,55.98,55.98,8500.0
2014-12-31 14:05:00,55.98,55.98,55.92,55.97,17000.0,55.98,55.98,55.92,55.97,17000.0
2014-12-31 14:10:00,55.98,55.98,55.94,55.96,4600.0,55.98,55.98,55.94,55.96,4600.0
2014-12-31 14:15:00,55.97,55.98,55.94,55.97,7900.0,55.97,55.98,55.94,55.97,7900.0
2014-12-31 14:20:00,55.96,55.98,55.92,55.98,5700.0,55.96,55.98,55.92,55.98,5700.0
2014-12-31 14:25:00,55.98,56.06,55.97,56.04,14200.0,55.98,56.06,55.97,56.04,14200.0
2014-12-31 14:30:00,56.04,56.07,56.01,56.06,10600.0,56.04,56.07,56.01,56.06,10600.0
2014-12-31 14:35:00,56.05,56.06,55.99,56.01,17300.0,56.05,56.06,55.99,56.01,17300.0
2014-12-31 14:40:00,55.99,56.02,55.95,55.99,7400.0,55.99,56.02,55.95,55.99,7400.0
2014-12-31 14:45:00,55.98,56.07,55.98,56.07,16400.0,55.98,56.07,55.98,56.07,16400.0
2014-12-31 14:50:00,56.07,56.13,56.03,56.03,11800.0,56.07,56.13,56.03,56.03,11800.0
2014-12-31 14:55:00,56.03,56.11,56.0,56.11,4200.0,56.03,56.11,56.0,56.11,4200.0
2014-12-31 15:00:00,56.11,56.11,56.02,56.04,11800.0,56.11,56.11,56.02,56.04,11800.0
2014-12-31 15:05:00,56.03,56.07,56.02,56.05,19200.0,56.03,56.07,56.02,56.05,19200.0
2014-12-31 15:10:00,56.04,56.06,56.01,56.05,5200.0,56.04,56.06,56.01,56.05,5200.0
2014-12-31 15:15:00,56.04,56.09,56.04,56.07,10400.0,56.04,56.09,56.04,56.07,10400.0
2014-12-31 15:20:00,56.07,56.11,56.06,56.1,11800.0,56.07,56.11,56.06,56.1,11800.0
2014-12-31 15:25:00,56.09,56.1,56.08,56.1,14100.0,56.09,56.1,56.08,56.1,14100.0
2014-12-31 15:30:00,56.1,56.15,56.1,56.1,21000.0,56.1,56.15,56.1,56.1,21000.0
2014-12-31 15:35:00,56.1,56.11,56.08,56.08,13900.0,56.1,56.11,56.08,56.08,13900.0
2014-12-31 15:40:00,56.08,56.09,55.97,56.02,32900.0,56.08,56.09,55.97,56.02,32900.0
2014-12-31 15:45:00,56.02,56.06,55.92,56.0,55600.0,56.02,56.06,55.92,56.0,55600.0
2014-12-31 15:50:00,55.99,56.0,55.85,55.88,87600.0,55.99,56.0,55.85,55.88,87600.0
2014-12-31 15:55:00,55.87,55.91,55.79,55.79,92100.0,55.87,55.91,55.79,55.79,92100.0
2015-01-02 09:30:00,56.01,56.7,56.01,56.4,43300.0,56.01,56.7,56.01,56.4,43300.0
2015-01-02 09:35:00,56.42,56.8,56.16,56.74,50700.0,56.42,56.8,56.16,56.74,50700.0
2015-01-02 09:40:00,56.69,56.72,56.5,56.55,36900.0,56.69,56.72,56.5,56.55,36900.0
2015-01-02 09:45:00,56.61,56.68,56.43,56.68,31500.0,56.61,56.68,56.43,56.68,31500.0
2015-01-02 09:50:00,56.69,56.69,56.31,56.31,26800.0,56.69,56.69,56.31,56.31,26800.0
2015-01-02 09:55:00,56.26,56.47,56.26,56.47,8200.0,56.26,56.47,56.26,56.47,8200.0
2015-01-02 10:00:00,56.47,56.47,56.16,56.3,21800.0,56.47,56.47,56.16,56.3,21800.0
2015-01-02 10:05:00,56.26,56.31,56.16,56.22,12200.0,56.26,56.31,56.16,56.22,12200.0
2015-01-02 10:10:00,56.23,56.47,56.23,56.42,12300.0,56.23,56.47,56.23,56.42,12300.0
2015-01-02 10:15:00,56.47,56.48,56.17,56.3,9900.0,56.47,56.48,56.17,56.3,9900.0
2015-01-02 10:20:00,56.32,56.32,56.12,56.18,20300.0,56.32,56.32,56.12,56.18,20300.0
2015-01-02 10:25:00,56.19,56.21,55.84,55.84,30800.0,56.19,56.21,55.84,55.84,30800.0
2015-01-02 10:30:00,55.84,55.86,55.56,55.69,32800.0,55.84,55.86,55.56,55.69,32800.0
2015-01-02 10:35:00,55.65,55.75,55.44,55.49,18000.0,55.65,55.75,55.44,55.49,18000.0
2015-01-02 10:40:00,55.41,55.48,55.15,55.22,25300.0,55.41,55.48,55.15,55.22,25300.0
2015-01-02 10:45:00,55.23,55.58,55.16,55.54,18500.0,55.23,55.58,55.16,55.54,18500.0
2015-01-02 10:50:00,55.58,55.58,55.38,55.38,9900.0,55.58,55.58,55.38,55.38,9900.0
2015-01-02 10:55:00,55.47,55.75,55.44,55.75,15100.0,55.47,55.75,55.44,55.75,15100.0
2015-01-02 11:00:00,55.71,55.74,55.57,55.69,9800.0,55.71,55.74,55.57,55.69,9800.0
2015-01-02 11:05:00,55.6,55.7,55.55,55.67,20400.0,55.6,55.7,55.55,55.67,20400.0
2015-01-02 11:10:00,55.61,55.67,55.41,55.42,21300.0,55.61,55.67,55.41,55.42,21300.0
2015-01-02 11:15:00,55.43,55.65,55.42,55.53,16200.0,55.43,55.65,55.42,55.53,16200.0
2015-01-02 11:20:00,55.56,55.59,55.44,55.59,11500.0,55.56,55.59,55.44,55.59,11500.0
2015-01-02 11:25:00,55.59,55.65,55.57,55.61,8800.0,55.59,55.65,55.57,55.61,8800.0
2015-01-02 11:30:00,55.58,55.63,55.49,55.49,12500.0,55.58,55.63,55.49,55.49,12500.0
2015-01-02 11:35:00,55.48,55.58,55.44,55.48,16400.0,55.48,55.58,55.44,55.48,16400.0
2015-01-02 11:40:00,55.45,55.47,55.3,55.32,12500.0,55.45,55.47,55.3,55.32,12500.0
2015-01-02 11:45:00,55.34,55.49,55.34,55.44,7300.0,55.34,55.49,55.34,55.44,7300.0
2015-01-02 11:50:00,55.44,55.47,55.32,55.35,7300.0,55.44,55.47,55.32,55.35,7300.0
2015-01-02 11:55:00,55.38,55.49,55.37,55.38,11000.0,55.38,55.49,55.37,55.38,11000.0
2015-01-02 12:00:00,55.36,55.38,55.29,55.32,7200.0,55.36,55.38,55.29,55.32,7200.0
2015-01-02 12:05:00,55.33,55.4,55.3,55.38,11600.0,55.33,55.4,55.3,55.38,11600.0
2015-01-02 12:10:00,55.4,55.43,55.27,55.28,6600.0,55.4,55.43,55.27,55.28,6600.0
2015-01-02 12:15:00,55.26,55.37,55.25,55.32,15200.0,55.26,55.37,55.25,55.32,15200.0
2015-01-02 12:20:00,55.33,55.33,55.22,55.27,13600.0,55.33,55.33,55.22,55.27,13600.0
2015-01-02 12:25:00,55.26,55.33,55.17,55.19,9100.0,55.26,55.33,55.17,55.19,9100.0
2015-01-02 12:30:00,55.25,55.26,55.1,55.1,8800.0,55.25,55.26,55.1,55.1,8800.0
2015-01-02 12:35:00,55.15,55.16,55.03,55.16,14100.0,55.15,55.16,55.03,55.16,14100.0
2015-01-02 12:40:00,55.13,55.15,55.1,55.15,2200.0,55.13,55.15,55.1,55.15,2200.0
2015-01-02 12:45:00,55.15,55.18,55.11,55.11,5300.0,55.15,55.18,55.11,55.11,5300.0
2015-01-02 12:50:00,55.12,55.12,55.05,55.07,4900.0,55.12,55.12,55.05,55.07,4900.0
2015-01-02 12:55:00,55.05,55.12,55.05,55.06,8300.0,55.05,55.12,55.05,55.06,8300.0
2015-01-02 13:00:00,55.06,55.1,55.05,55.1,5800.0,55.06,55.1,55.05,55.1,5800.0
2015-01-02 13:05:00,55.1,55.14,55.07,55.08,4900.0,55.1,55.14,55.07,55.08,4900.0
2015-01-02 13:10:00,55.05,55.08,54.87,54.93,33900.0,55.05,55.08,54.87,54.93,33900.0
2015-01-02 13:15:00,54.94,54.95,54.87,54.91,11500.0,54.94,54.95,54.87,54.91,11500.0
2015-01-02 13:20:00,54.92,54.99,54.9,54.98,8300.0,54.92,54.99,54.9,54.98,8300.0
2015-01-02 13:25:00,55.0,55.01,54.85,54.85,6800.0,55.0,55.01,54.85,54.85,6800.0
2015-01-02 13:30:00,54.83,54.85,54.65,54.68,19800.0,54.83,54.85,54.65,54.68,19800.0
2015-01-02 13:35:00,54.7,54.77,54.67,54.77,17300.0,54.7,54.77,54.67,54.77,17300.0
2015-01-02 13:40:00,54.76,54.77,54.66,54.7,11200.0,54.76,54.77,54.66,54.7,11200.0
2015-01-02 13:45:00,54.67,54.76,54.67,54.74,5700.0,54.67,54.76,54.67,54.74,5700.0
2015-01-02 13:50:00,54.73,54.95,54.71,54.95,11300.0,54.73,54.95,54.71,54.95,11300.0
2015-01-02 13:55:00,54.93,55.01,54.9,54.97,17600.0,54.93,55.01,54.9,54.97,17600.0
2015-01-02 14:00:00,54.99,55.0,54.94,54.94,10400.0,54.99,55.0,54.94,54.94,10400.0
2015-01-02 14:05:00,54.93,55.0,54.92,54.96,10800.0,54.93,55.0,54.92,54.96,10800.0
2015-01-02 14:10:00,54.97,55.03,54.96,55.01,22500.0,54.97,55.03,54.96,55.01,22500.0
2015-01-02 14:15:00,55.02,55.02,54.96,54.96,11900.0,55.02,55.02,54.96,54.96,11900.0
2015-01-02 14:20:00,54.96,54.98,54.92,54.96,9100.0,54.96,54.98,54.92,54.96,9100.0
2015-01-02 14:25:00,54.98,55.03,54.93,54.98,17800.0,54.98,55.03,54.93,54.98,17800.0
2015-01-02 14:30:00,54.98,55.03,54.96,55.0,17200.0,54.98,55.03,54.96,55.0,17200.0
2015-01-02 14:35:00,55.0,55.1,54.99,55.02,35300.0,55.0,55.1,54.99,55.02,35300.0
2015-01-02 14:40:00,55.05,55.06,54.96,54.99,18600.0,55.05,55.06,54.96,54.99,18600.0
2015-01-02 14:45:00,55.0,55.11,55.0,55.1,8600.0,55.0,55.11,55.0,55.1,8600.0
2015-01-02 14:50:00,55.11,55.13,54.98,55.03,26200.0,55.11,55.13,54.98,55.03,26200.0
2015-01-02 14:55:00,55.03,55.05,54.99,54.99,12400.0,55.03,55.05,54.99,54.99,12400.0
2015-01-02 15:00:00,54.99,55.02,54.93,55.0,11500.0,54.99,55.02,54.93,55.0,11500.0
2015-01-02 15:05:00,55.0,55.05,54.99,55.05,22400.0,55.0,55.05,54.99,55.05,22400.0
2015-01-02 15:10:00,55.04,55.08,55.02,55.07,18200.0,55.04,55.08,55.02,55.07,18200.0
2015-01-02 15:15:00,55.08,55.14,55.06,55.1,10300.0,55.08,55.14,55.06,55.1,10300.0
2015-01-02 15:20:00,55.1,55.18,55.09,55.18,16500.0,55.1,55.18,55.09,55.18,16500.0
2015-01-02 15:25:00,55.18,55.24,55.09,55.13,26600.0,55.18,55.24,55.09,55.13,26600.0
2015-01-02 15:30:00,55.14,55.15,55.1,55.13,8400.0,55.14,55.15,55.1,55.13,8400.0
2015-01-02 15:35:00,55.13,55.28,55.11,55.18,28800.0,55.13,55.28,55.11,55.18,28800.0
2015-01-02 15:40:00,55.19,55.3,55.16,55.29,42500.0,55.19,55.3,55.16,55.29,42500.0
2015-01-02 15:45:00,55.29,55.35,55.26,55.33,50600.0,55.29,55.35,55.26,55.33,50600.0
2015-01-02 15:50:00,55.36,55.4,55.34,55.38,39200.0,55.36,55.4,55.34,55.38,39200.0
2015-01-02 15:55:00,55.4,55.46,55.32,55.35,145400.0,55.4,55.46,55.32,55.35,145400.0
2015-01-05 09:30:00,56.34,56.75,56.14,56.45,180700.0,56.34,56.75,56.14,56.45,180700.0
2015-01-05 09:35:00,56.45,56.79,56.42,56.42,80800.0,56.45,56.79,56.42,56.42,80800.0
2015-01-05 09:40:00,56.36,56.65,56.07,56.64,55300.0,56.36,56.65,56.07,56.64,55300.0
2015-01-05 09:45:00,56.69,57.3,56.66,57.26,135200.0,56.69,57.3,56.66,57.26,135200.0
2015-01-05 09:50:00,57.25,57.32,56.87,56.89,117400.0,57.25,57.32,56.87,56.89,117400.0
2015-01-05 09:55:00,56.97,57.25,56.89,57.2,46800.0,56.97,57.25,56.89,57.2,46800.0
2015-01-05 10:00:00,57.24,57.24,56.75,56.76,35300.0,57.24,57.24,56.75,56.76,35300.0
2015-01-05 10:05:00,56.85,57.21,56.82,57.19,63700.0,56.85,57.21,56.82,57.19,63700.0
2015-01-05 10:10:00,57.15,57.2,56.99,57.12,31600.0,57.15,57.2,56.99,57.12,31600.0
2015-01-05 10:15:00,57.14,57.24,57.08,57.13,27400.0,57.14,57.24,57.08,57.13,27400.0
2015-01-05 10:20:00,57.12,57.3,57.07,57.3,47900.0,57.12,57.3,57.07,57.3,47900.0
2015-01-05 10:25:00,57.31,57.48,57.3,57.47,49900.0,57.31,57.48,57.3,57.47,49900.0
2015-01-05 10:30:00,57.44,57.46,57.24,57.29,22900.0,57.44,57.46,57.24,57.29,22900.0
2015-01-05 10:35:00,57.28,57.28,57.0,57.06,26300.0,57.28,57.28,57.0,57.06,26300.0
2015-01-05 10:40:00,57.05,57.09,56.81,56.81,52800.0,57.05,57.09,56.81,56.81,52800.0
2015-01-05 10:45:00,56.85,56.95,56.8,56.85,37800.0,56.85,56.95,56.8,56.85,37800.0
2015-01-05 10:50:00,56.89,56.95,56.84,56.92,15200.0,56.89,56.95,56.84,56.92,15200.0
2015-01-05 10:55:00,56.93,56.95,56.81,56.89,20500.0,56.93,56.95,56.81,56.89,20500.0
2015-01-05 11:00:00,56.92,56.98,56.85,56.85,21600.0,56.92,56.98,56.85,56.85,21600.0
2015-01-05 11:05:00,56.84,56.84,56.67,56.67,19600.0,56.84,56.84,56.67,56.67,19600.0
2015-01-05 11:10:00,56.65,56.66,56.57,56.66,22500.0,56.65,56.66,56.57,56.66,22500.0
2015-01-05 11:15:00,56.61,56.83,56.59,56.69,22900.0,56.61,56.83,56.59,56.69,22900.0
2015-01-05 11:20:00,56.67,56.85,56.64,56.83,18900.0,56.67,56.85,56.64,56.83,18900.0
2015-01-05 11:25:00,56.82,56.88,56.76,56.76,16400.0,56.82,56.88,56.76,56.76,16400.0
2015-01-05 11:30:00,56.77,56.98,56.77,56.96,24200.0,56.77,56.98,56.77,56.96,24200.0
2015-01-05 11:35:00,56.96,57.02,56.92,56.93,48600.0,56.96,57.02,56.92,56.93,48600.0
2015-01-05 11:40:00,56.92,56.95,56.79,56.81,17900.0,56.92,56.95,56.79,56.81,17900.0
2015-01-05 11:45:00,56.86,56.92,56.8,56.81,17700.0,56.86,56.92,56.8,56.81,17700.0
2015-01-05 11:50:00,56.81,56.83,56.73,56.79,30200.0,56.81,56.83,56.73,56.79,30200.0
2015-01-05 11:55:00,56.79,56.79,56.62,56.69,17500.0,56.79,56.79,56.62,56.69,17500.0
2015-01-05 12:00:00,56.7,56.84,56.68,56.84,14300.0,56.7,56.84,56.68,56.84,14300.0
2015-01-05 12:05:00,56.84,56.84,56.73,56.73,16500.0,56.84,56.84,56.73,56.73,16500.0
2015-01-05 12:10:00,56.75,56.8,56.75,56.76,8000.0,56.75,56.8,56.75,56.76,8000.0
2015-01-05 12:15:00,56.77,56.84,56.72,56.83,11800.0,56.77,56.84,56.72,56.83,11800.0
2015-01-05 12:20:00,56.83,56.84,56.6,56.6,51200.0,56.83,56.84,56.6,56.6,51200.0
2015-01-05 12:25:00,56.62,56.64,56.36,56.36,24900.0,56.62,56.64,56.36,56.36,24900.0
2015-01-05 12:30:00,56.36,56.41,56.28,56.38,28100.0,56.36,56.41,56.28,56.38,28100.0
2015-01-05 12:35:00,56.38,56.59,56.36,56.59,10800.0,56.38,56.59,56.36,56.59,10800.0
2015-01-05 12:40:00,56.58,56.64,56.44,56.64,26500.0,56.58,56.64,56.44,56.64,26500.0
2015-01-05 12:45:00,56.6,56.62,56.49,56.56,12400.0,56.6,56.62,56.49,56.56,12400.0
2015-01-05 12:50:00,56.59,56.59,56.37,56.38,13800.0,56.59,56.59,56.37,56.38,13800.0
2015-01-05 12:55:00,56.38,56.45,56.37,56.4,13200.0,56.38,56.45,56.37,56.4,13200.0
2015-01-05 13:00:00,56.4,56.43,56.33,56.35,19400.0,56.4,56.43,56.33,56.35,19400.0
2015-01-05 13:05:00,56.36,56.37,56.25,56.27,14500.0,56.36,56.37,56.25,56.27,14500.0
2015-01-05 13:10:00,56.25,56.25,56.1,56.14,14300.0,56.25,56.25,56.1,56.14,14300.0
2015-01-05 13:15:00,56.14,56.2,56.0,56.12,26500.0,56.14,56.2,56.0,56.12,26500.0
2015-01-05 13:20:00,56.13,56.21,56.13,56.17,19400.0,56.13,56.21,56.13,56.17,19400.0
2015-01-05 13:25:00,56.17,56.2,56.09,56.19,12700.0,56.17,56.2,56.09,56.19,12700.0
2015-01-05 13:30:00,56.2,56.31,56.18,56.3,8600.0,56.2,56.31,56.18,56.3,8600.0
2015-01-05 13:35:00,56.31,56.37,56.29,56.34,11700.0,56.31,56.37,56.29,56.34,11700.0
2015-01-05 13:40:00,56.33,56.36,56.21,56.26,17500.0,56.33,56.36,56.21,56.26,17500.0
2015-01-05 13:45:00,56.25,56.47,56.25,56.44,11300.0,56.25,56.47,56.25,56.44,11300.0
2015-01-05 13:50:00,56.44,56.53,56.41,56.44,12700.0,56.44,56.53,56.41,56.44,12700.0
2015-01-05 13:55:00,56.44,56.5,56.39,56.48,11700.0,56.44,56.5,56.39,56.48,11700.0
2015-01-05 14:00:00,56.49,56.51,56.38,56.38,12900.0,56.49,56.51,56.38,56.38,12900.0
2015-01-05 14:05:00,56.37,56.48,56.35,56.46,9600.0,56.37,56.48,56.35,56.46,9600.0
2015-01-05 14:10:00,56.44,56.46,56.3,56.32,51500.0,56.44,56.46,56.3,56.32,51500.0
2015-01-05 14:15:00,56.31,56.37,56.23,56.23,14800.0,56.31,56.37,56.23,56.23,14800.0
2015-01-05 14:20:00,56.23,56.3,56.18,56.25,21000.0,56.23,56.3,56.18,56.25,21000.0
2015-01-05 14:25:00,56.24,56.24,56.04,56.09,24700.0,56.24,56.24,56.04,56.09,24700.0
2015-01-05 14:30:00,56.11,56.12,55.88,55.9,33900.0,56.11,56.12,55.88,55.9,33900.0
2015-01-05 14:35:00,55.91,56.01,55.83,55.86,30800.0,55.91,56.01,55.83,55.86,30800.0
2015-01-05 14:40:00,55.87,55.99,55.78,55.83,32000.0,55.87,55.99,55.78,55.83,32000.0
2015-01-05 14:45:00,55.79,55.97,55.78,55.92,16200.0,55.79,55.97,55.78,55.92,16200.0
2015-01-05 14:50:00,55.92,55.93,55.71,55.78,60400.0,55.92,55.93,55.71,55.78,60400.0
2015-01-05 14:55:00,55.8,55.81,55.68,55.71,29500.0,55.8,55.81,55.68,55.71,29500.0
2015-01-05 15:00:00,55.72,55.94,55.72,55.92,29600.0,55.72,55.94,55.72,55.92,29600.0
2015-01-05 15:05:00,55.92,56.07,55.9,56.05,48400.0,55.92,56.07,55.9,56.05,48400.0
2015-01-05 15:10:00,56.05,56.07,56.04,56.06,19800.0,56.05,56.07,56.04,56.06,19800.0
2015-01-05 15:15:00,56.05,56.11,56.05,56.09,40200.0,56.05,56.11,56.05,56.09,40200.0
2015-01-05 15:20:00,56.09,56.1,56.04,56.06,29500.0,56.09,56.1,56.04,56.06,29500.0
2015-01-05 15:25:00,56.06,56.08,56.04,56.08,31900.0,56.06,56.08,56.04,56.08,31900.0
2015-01-05 15:30:00,56.08,56.1,56.06,56.09,27500.0,56.08,56.1,56.06,56.09,27500.0
2015-01-05 15:35:00,56.09,56.11,56.04,56.07,57700.0,56.09,56.11,56.04,56.07,57700.0
2015-01-05 15:40:00,56.07,56.09,55.98,56.04,54400.0,56.07,56.09,55.98,56.04,54400.0
2015-01-05 15:45:00,56.04,56.1,56.03,56.1,50700.0,56.04,56.1,56.03,56.1,50700.0
2015-01-05 15:50:00,56.1,56.17,56.05,56.13,79000.0,56.1,56.17,56.05,56.13,79000.0
2015-01-05 15:55:00,56.13,56.14,55.96,55.97,156400.0,56.13,56.14,55.96,55.97,156400.0
2015-01-06 09:30:00,55.84,55.92,55.16,55.46,67000.0,55.84,55.92,55.16,55.46,67000.0
2015-01-06 09:35:00,55.41,55.52,55.16,55.18,49800.0,55.41,55.52,55.16,55.18,49800.0
2015-01-06 09:40:00,55.16,55.21,54.91,55.08,43700.0,55.16,55.21,54.91,55.08,43700.0
2015-01-06 09:45:00,55.21,55.52,55.14,55.39,134400.0,55.21,55.52,55.14,55.39,134400.0
2015-01-06 09:50:00,55.43,55.55,55.4,55.43,25300.0,55.43,55.55,55.4,55.43,25300.0
2015-01-06 09:55:00,55.39,55.66,55.37,55.62,47700.0,55.39,55.66,55.37,55.62,47700.0
2015-01-06 10:00:00,55.59,55.7,55.55,55.61,21900.0,55.59,55.7,55.55,55.61,21900.0
2015-01-06 10:05:00,55.6,55.61,55.04,55.12,54300.0,55.6,55.61,55.04,55.12,54300.0
2015-01-06 10:10:00,55.11,55.46,55.07,55.45,28100.0,55.11,55.46,55.07,55.45,28100.0
2015-01-06 10:15:00,55.46,55.51,55.27,55.29,13300.0,55.46,55.51,55.27,55.29,13300.0
2015-01-06 10:20:00,55.27,55.39,55.1,55.17,19300.0,55.27,55.39,55.1,55.17,19300.0
2015-01-06 10:25:00,55.15,55.15,54.9,54.9,43800.0,55.15,55.15,54.9,54.9,43800.0
2015-01-06 10:30:00,54.96,55.03,54.68,54.71,35500.0,54.96,55.03,54.68,54.71,35500.0
2015-01-06 10:35:00,54.7,54.89,54.5,54.55,57600.0,54.7,54.89,54.5,54.55,57600.0
2015-01-06 10:40:00,54.56,54.68,54.5,54.67,48100.0,54.56,54.68,54.5,54.67,48100.0
2015-01-06 10:45:00,54.66,54.76,54.58,54.74,44200.0,54.66,54.76,54.58,54.74,44200.0
2015-01-06 10:50:00,54.75,54.8,54.7,54.79,53300.0,54.75,54.8,54.7,54.79,53300.0
2015-01-06 10:55:00,54.79,54.8,54.68,54.76,39500.0,54.79,54.8,54.68,54.76,39500.0
2015-01-06 11:00:00,54.76,54.84,54.71,54.82,27300.0,54.76,54.84,54.71,54.82,27300.0
2015-01-06 11:05:00,54.81,54.89,54.75,54.76,27000.0,54.81,54.89,54.75,54.76,27000.0
2015-01-06 11:10:00,54.77,54.78,54.7,54.71,45300.0,54.77,54.78,54.7,54.71,45300.0
2015-01-06 11:15:00,54.7,54.82,54.7,54.73,46600.0,54.7,54.82,54.7,54.73,46600.0
2015-01-06 11:20:00,54.73,54.85,54.72,54.81,71700.0,54.73,54.85,54.72,54.81,71700.0
2015-01-06 11:25:00,54.83,54.87,54.77,54.86,15900.0,54.83,54.87,54.77,54.86,15900.0
2015-01-06 11:30:00,54.85,54.89,54.79,54.86,22300.0,54.85,54.89,54.79,54.86,22300.0
2015-01-06 11:35:00,54.89,54.89,54.75,54.75,24500.0,54.89,54.89,54.75,54.75,24500.0
2015-01-06 11:40:00,54.79,54.9,54.75,54.86,197800.0,54.79,54.9,54.75,54.86,197800.0
2015-01-06 11:45:00,54.87,55.08,54.86,55.04,104200.0,54.87,55.08,54.86,55.04,104200.0
2015-01-06 11:50:00,55.06,55.08,54.9,54.91,26200.0,55.06,55.08,54.9,54.91,26200.0
2015-01-06 11:55:00,54.88,54.88,54.76,54.8,19600.0,54.88,54.88,54.76,54.8,19600.0
2015-01-06 12:00:00,54.8,54.83,54.71,54.71,34200.0,54.8,54.83,54.71,54.71,34200.0
2015-01-06 12:05:00,54.69,54.76,54.65,54.71,44600.0,54.69,54.76,54.65,54.71,44600.0
2015-01-06 12:10:00,54.71,54.75,54.66,54.7,26600.0,54.71,54.75,54.66,54.7,26600.0
2015-01-06 12:15:00,54.73,54.73,54.6,54.66,27200.0,54.73,54.73,54.6,54.66,27200.0
2015-01-06 12:20:00,54.65,54.66,54.51,54.52,22200.0,54.65,54.66,54.51,54.52,22200.0
2015-01-06 12:25:00,54.51,54.69,54.42,54.6,40800.0,54.51,54.69,54.42,54.6,40800.0
2015-01-06 12:30:00,54.63,54.68,54.51,54.6,11500.0,54.63,54.68,54.51,54.6,11500.0
2015-01-06 12:35:00,54.6,54.92,54.6,54.92,56100.0,54.6,54.92,54.6,54.92,56100.0
2015-01-06 12:40:00,54.92,54.94,54.82,54.83,14700.0,54.92,54.94,54.82,54.83,14700.0
2015-01-06 12:45:00,54.79,54.92,54.72,54.91,9800.0,54.79,54.92,54.72,54.91,9800.0
2015-01-06 12:50:00,54.91,55.1,54.91,55.07,8000.0,54.91,55.1,54.91,55.07,8000.0
2015-01-06 12:55:00,55.06,55.17,55.06,55.15,10200.0,55.06,55.17,55.06,55.15,10200.0
2015-01-06 13:00:00,55.17,55.17,54.98,54.98,14600.0,55.17,55.17,54.98,54.98,14600.0
2015-01-06 13:05:00,54.98,54.98,54.79,54.79,14100.0,54.98,54.98,54.79,54.79,14100.0
2015-01-06 13:10:00,54.82,54.97,54.82,54.9,7500.0,54.82,54.97,54.82,54.9,7500.0
2015-01-06 13:15:00,54.92,55.01,54.74,54.74,68100.0,54.92,55.01,54.74,54.74,68100.0
2015-01-06 13:20:00,54.78,54.84,54.68,54.76,31600.0,54.78,54.84,54.68,54.76,31600.0
2015-01-06 13:25:00,54.74,55.01,54.72,55.0,10300.0,54.74,55.01,54.72,55.0,10300.0
2015-01-06 13:30:00,54.98,55.12,54.98,55.0,12500.0,54.98,55.12,54.98,55.0,12500.0
2015-01-06 13:35:00,55.0,55.25,54.97,55.2,14300.0,55.0,55.25,54.97,55.2,14300.0
2015-01-06 13:40:00,55.18,55.18,54.98,55.03,7100.0,55.18,55.18,54.98,55.03,7100.0
2015-01-06 13:45:00,55.03,55.09,55.0,55.08,27100.0,55.03,55.09,55.0,55.08,27100.0
2015-01-06 13:50:00,55.08,55.38,55.08,55.35,22400.0,55.08,55.38,55.08,55.35,22400.0
2015-01-06 13:55:00,55.32,55.6,55.25,55.52,32300.0,55.32,55.6,55.25,55.52,32300.0
2015-01-06 14:00:00,55.55,55.79,55.52,55.72,50300.0,55.55,55.79,55.52,55.72,50300.0
2015-01-06 14:05:00,55.7,55.7,55.39,55.5,27600.0,55.7,55.7,55.39,55.5,27600.0
2015-01-06 14:10:00,55.5,55.55,55.43,55.47,17900.0,55.5,55.55,55.43,55.47,17900.0
2015-01-06 14:15:00,55.47,55.5,55.34,55.44,13600.0,55.47,55.5,55.34,55.44,13600.0
2015-01-06 14:20:00,55.45,55.55,55.39,55.4,12200.0,55.45,55.55,55.39,55.4,12200.0
2015-01-06 14:25:00,55.43,55.59,55.43,55.5,14500.0,55.43,55.59,55.43,55.5,14500.0
2015-01-06 14:30:00,55.51,55.52,55.43,55.48,17400.0,55.51,55.52,55.43,55.48,17400.0
2015-01-06 14:35:00,55.48,55.59,55.46,55.53,15200.0,55.48,55.59,55.46,55.53,15200.0
2015-01-06 14:40:00,55.54,56.08,55.54,55.96,165400.0,55.54,56.08,55.54,55.96,165400.0
2015-01-06 14:45:00,55.97,56.06,55.84,56.05,37300.0,55.97,56.06,55.84,56.05,37300.0
2015-01-06 14:50:00,56.01,56.15,55.97,56.04,40300.0,56.01,56.15,55.97,56.04,40300.0
2015-01-06 14:55:00,56.01,56.01,55.82,55.88,11600.0,56.01,56.01,55.82,55.88,11600.0
2015-01-06 15:00:00,55.87,55.91,55.74,55.87,143600.0,55.87,55.91,55.74,55.87,143600.0
2015-01-06 15:05:00,55.86,55.87,55.63,55.64,19100.0,55.86,55.87,55.63,55.64,19100.0
2015-01-06 15:10:00,55.63,55.73,55.6,55.72,16900.0,55.63,55.73,55.6,55.72,16900.0
2015-01-06 15:15:00,55.72,55.8,55.7,55.8,19000.0,55.72,55.8,55.7,55.8,19000.0
2015-01-06 15:20:00,55.81,55.87,55.7,55.77,20200.0,55.81,55.87,55.7,55.77,20200.0
2015-01-06 15:25:00,55.76,55.84,55.71,55.83,27600.0,55.76,55.84,55.71,55.83,27600.0
2015-01-06 15:30:00,55.84,55.84,55.62,55.62,28400.0,55.84,55.84,55.62,55.62,28400.0
2015-01-06 15:35:00,55.61,55.78,55.58,55.72,43400.0,55.61,55.78,55.58,55.72,43400.0
2015-01-06 15:40:00,55.7,55.76,55.66,55.76,33200.0,55.7,55.76,55.66,55.76,33200.0
2015-01-06 15:45:00,55.76,55.81,55.7,55.7,30800.0,55.76,55.81,55.7,55.7,30800.0
2015-01-06 15:50:00,55.7,55.7,55.57,55.58,54300.0,55.7,55.7,55.57,55.58,54300.0
2015-01-06 15:55:00,55.57,55.64,55.56,55.57,63600.0,55.57,55.64,55.56,55.57,63600.0
2015-01-07 09:30:00,56.27,57.75,56.16,57.56,199600.0,56.27,57.75,56.16,57.56,199600.0
2015-01-07 09:35:00,57.56,57.6,57.03,57.03,75000.0,57.56,57.6,57.03,57.03,75000.0
2015-01-07 09:40:00,57.03,57.2,56.82,57.05,52100.0,57.03,57.2,56.82,57.05,52100.0
2015-01-07 09:45:00,57.02,57.4,56.88,57.31,48500.0,57.02,57.4,56.88,57.31,48500.0
2015-01-07 09:50:00,57.31,57.38,57.1,57.14,18800.0,57.31,57.38,57.1,57.14,18800.0
2015-01-07 09:55:00,57.1,57.17,56.95,57.1,17100.0,57.1,57.17,56.95,57.1,17100.0
2015-01-07 10:00:00,57.1,57.29,57.01,57.09,26300.0,57.1,57.29,57.01,57.09,26300.0
2015-01-07 10:05:00,57.07,57.1,56.93,57.1,22400.0,57.07,57.1,56.93,57.1,22400.0
2015-01-07 10:10:00,57.09,57.14,56.88,57.1,58700.0,57.09,57.14,56.88,57.1,58700.0
2015-01-07 10:15:00,57.1,57.24,57.04,57.21,55800.0,57.1,57.24,57.04,57.21,55800.0
2015-01-07 10:20:00,57.2,57.2,57.08,57.11,34900.0,57.2,57.2,57.08,57.11,34900.0
2015-01-07 10:25:00,57.1,57.24,57.1,57.21,71500.0,57.1,57.24,57.1,57.21,71500.0
2015-01-07 10:30:00,57.21,57.26,57.1,57.25,61900.0,57.21,57.26,57.1,57.25,61900.0
2015-01-07 10:35:00,57.23,57.33,57.14,57.14,33700.0,57.23,57.33,57.14,57.14,33700.0
2015-01-07 10:40:00,57.15,57.17,57.02,57.07,42600.0,57.15,57.17,57.02,57.07,42600.0
2015-01-07 10:45:00,57.07,57.25,57.05,57.23,71700.0,57.07,57.25,57.05,57.23,71700.0
2015-01-07 10:50:00,57.22,57.26,57.11,57.11,35200.0,57.22,57.26,57.11,57.11,35200.0
2015-01-07 10:55:00,57.13,57.25,57.0,57.2,42400.0,57.13,57.25,57.0,57.2,42400.0
2015-01-07 11:00:00,57.23,57.29,57.14,57.2,22300.0,57.23,57.29,57.14,57.2,22300.0
2015-01-07 11:05:00,57.22,57.29,57.05,57.2,41500.0,57.22,57.29,57.05,57.2,41500.0
2015-01-07 11:10:00,57.17,57.23,57.13,57.2,21300.0,57.17,57.23,57.13,57.2,21300.0
2015-01-07 11:15:00,57.18,57.26,57.02,57.03,112300.0,57.18,57.26,57.02,57.03,112300.0
2015-01-07 11:20:00,57.03,57.17,56.92,57.08,43700.0,57.03,57.17,56.92,57.08,43700.0
2015-01-07 11:25:00,57.11,57.14,56.99,57.02,20400.0,57.11,57.14,56.99,57.02,20400.0
2015-01-07 11:30:00,57.04,57.22,57.03,57.19,50900.0,57.04,57.22,57.03,57.19,50900.0
2015-01-07 11:35:00,57.19,57.19,56.96,57.04,22800.0,57.19,57.19,56.96,57.04,22800.0
2015-01-07 11:40:00,57.06,57.08,56.9,57.0,30700.0,57.06,57.08,56.9,57.0,30700.0
2015-01-07 11:45:00,56.98,56.98,56.68,56.93,46100.0,56.98,56.98,56.68,56.93,46100.0
2015-01-07 11:50:00,56.96,57.1,56.9,57.05,23800.0,56.96,57.1,56.9,57.05,23800.0
2015-01-07 11:55:00,57.04,57.2,56.92,57.18,38800.0,57.04,57.2,56.92,57.18,38800.0
2015-01-07 12:00:00,57.13,57.27,57.08,57.16,41500.0,57.13,57.27,57.08,57.16,41500.0
2015-01-07 12:05:00,57.16,57.33,57.14,57.25,18400.0,57.16,57.33,57.14,57.25,18400.0
2015-01-07 12:10:00,57.24,57.31,57.11,57.14,32300.0,57.24,57.31,57.11,57.14,32300.0
2015-01-07 12:15:00,57.15,57.32,57.15,57.25,29600.0,57.15,57.32,57.15,57.25,29600.0
2015-01-07 12:20:00,57.24,57.25,57.09,57.12,197000.0,57.24,57.25,57.09,57.12,197000.0
2015-01-07 12:25:00,57.12,57.18,57.03,57.03,65500.0,57.12,57.18,57.03,57.03,65500.0
2015-01-07 12:30:00,57.05,57.23,57.0,57.2,69800.0,57.05,57.23,57.0,57.2,69800.0
2015-01-07 12:35:00,57.2,57.22,57.03,57.06,43700.0,57.2,57.22,57.03,57.06,43700.0
2015-01-07 12:40:00,57.06,57.23,57.03,57.21,37300.0,57.06,57.23,57.03,57.21,37300.0
2015-01-07 12:45:00,57.21,57.24,57.17,57.18,30200.0,57.21,57.24,57.17,57.18,30200.0
2015-01-07 12:50:00,57.17,57.19,57.11,57.11,11000.0,57.17,57.19,57.11,57.11,11000.0
2015-01-07 12:55:00,57.12,57.16,57.07,57.07,6100.0,57.12,57.16,57.07,57.07,6100.0
2015-01-07 13:00:00,57.08,57.16,57.03,57.12,19500.0,57.08,57.16,57.03,57.12,19500.0
2015-01-07 13:05:00,57.12,57.21,57.06,57.07,45300.0,57.12,57.21,57.06,57.07,45300.0
2015-01-07 13:10:00,57.03,57.14,57.03,57.1,6100.0,57.03,57.14,57.03,57.1,6100.0
2015-01-07 13:15:00,57.1,57.2,57.05,57.2,27500.0,57.1,57.2,57.05,57.2,27500.0
2015-01-07 13:20:00,57.21,57.21,57.02,57.03,22400.0,57.21,57.21,57.02,57.03,22400.0
2015-01-07 13:25:00,57.03,57.06,56.84,56.84,20700.0,57.03,57.06,56.84,56.84,20700.0
2015-01-07 13:30:00,56.86,57.06,56.86,57.05,33200.0,56.86,57.06,56.86,57.05,33200.0
2015-01-07 13:35:00,57.06,57.08,57.03,57.05,21000.0,57.06,57.08,57.03,57.05,21000.0
2015-01-07 13:40:00,57.07,57.2,57.07,57.14,21500.0,57.07,57.2,57.07,57.14,21500.0
2015-01-07 13:45:00,57.14,57.22,57.14,57.21,14000.0,57.14,57.22,57.14,57.21,14000.0
2015-01-07 13:50:00,57.2,57.26,57.14,57.25,70200.0,57.2,57.26,57.14,57.25,70200.0
2015-01-07 13:55:00,57.25,57.44,57.25,57.42,48200.0,57.25,57.44,57.25,57.42,48200.0
2015-01-07 14:00:00,57.42,57.43,57.22,57.31,37800.0,57.42,57.43,57.22,57.31,37800.0
2015-01-07 14:05:00,57.27,57.45,57.18,57.45,54200.0,57.27,57.45,57.18,57.45,54200.0
2015-01-07 14:10:00,57.45,57.46,57.39,57.41,26400.0,57.45,57.46,57.39,57.41,26400.0
2015-01-07 14:15:00,57.43,57.56,57.36,57.56,92700.0,57.43,57.56,57.36,57.56,92700.0
2015-01-07 14:20:00,57.55,57.56,57.38,57.45,92600.0,57.55,57.56,57.38,57.45,92600.0
2015-01-07 14:25:00,57.48,57.73,57.41,57.71,207200.0,57.48,57.73,57.41,57.71,207200.0
2015-01-07 14:30:00,57.71,57.87,57.71,57.84,143000.0,57.71,57.87,57.71,57.84,143000.0
2015-01-07 14:35:00,57.87,58.01,57.74,57.8,77200.0,57.87,58.01,57.74,57.8,77200.0
2015-01-07 14:40:00,57.81,57.83,57.75,57.8,23800.0,57.81,57.83,57.75,57.8,23800.0
2015-01-07 14:45:00,57.8,57.8,57.69,57.71,31500.0,57.8,57.8,57.69,57.71,31500.0
2015-01-07 14:50:00,57.7,57.71,57.65,57.68,23200.0,57.7,57.71,57.65,57.68,23200.0
2015-01-07 14:55:00,57.69,57.72,57.65,57.67,27900.0,57.69,57.72,57.65,57.67,27900.0
2015-01-07 15:00:00,57.66,57.66,57.5,57.51,27400.0,57.66,57.66,57.5,57.51,27400.0
2015-01-07 15:05:00,57.51,57.62,57.51,57.61,25000.0,57.51,57.62,57.51,57.61,25000.0
2015-01-07 15:10:00,57.6,57.68,57.59,57.66,31200.0,57.6,57.68,57.59,57.66,31200.0
2015-01-07 15:15:00,57.66,57.66,57.56,57.66,31900.0,57.66,57.66,57.56,57.66,31900.0
2015-01-07 15:20:00,57.65,57.7,57.64,57.69,29700.0,57.65,57.7,57.64,57.69,29700.0
2015-01-07 15:25:00,57.69,57.73,57.68,57.73,25100.0,57.69,57.73,57.68,57.73,25100.0
2015-01-07 15:30:00,57.69,57.74,57.68,57.73,26500.0,57.69,57.74,57.68,57.73,26500.0
2015-01-07 15:35:00,57.72,57.72,57.62,57.63,178900.0,57.72,57.72,57.62,57.63,178900.0
2015-01-07 15:40:00,57.64,57.66,57.56,57.58,135400.0,57.64,57.66,57.56,57.58,135400.0
2015-01-07 15:45:00,57.58,57.6,57.43,57.47,112900.0,57.58,57.6,57.43,57.47,112900.0
2015-01-07 15:50:00,57.47,57.66,57.47,57.65,124400.0,57.47,57.66,57.47,57.65,124400.0
2015-01-07 15:55:00,57.65,57.71,57.61,57.64,91300.0,57.65,57.71,57.61,57.64,91300.0
2015-01-08 09:30:00,58.25,58.7,58.0,58.7,175900.0,58.25,58.7,58.0,58.7,175900.0
2015-01-08 09:35:00,58.7,59.15,58.7,58.94,160200.0,58.7,59.15,58.7,58.94,160200.0
2015-01-08 09:40:00,58.96,59.1,58.9,58.99,136900.0,58.96,59.1,58.9,58.99,136900.0
2015-01-08 09:45:00,59.0,59.1,58.78,59.1,58600.0,59.0,59.1,58.78,59.1,58600.0
2015-01-08 09:50:00,59.05,59.12,58.81,59.01,63100.0,59.05,59.12,58.81,59.01,63100.0
2015-01-08 09:55:00,59.01,59.08,58.65,58.68,155500.0,59.01,59.08,58.65,58.68,155500.0
2015-01-08 10:00:00,58.73,59.29,58.73,59.03,78500.0,58.73,59.29,58.73,59.03,78500.0
2015-01-08 10:05:00,59.0,59.14,58.98,59.11,81600.0,59.0,59.14,58.98,59.11,81600.0
2015-01-08 10:10:00,59.14,59.32,59.07,59.22,87900.0,59.14,59.32,59.07,59.22,87900.0
2015-01-08 10:15:00,59.26,59.27,59.01,59.19,79900.0,59.26,59.27,59.01,59.19,79900.0
2015-01-08 10:20:00,59.17,59.23,58.82,58.82,61600.0,59.17,59.23,58.82,58.82,61600.0
2015-01-08 10:25:00,58.82,58.83,58.38,58.75,113800.0,58.82,58.83,58.38,58.75,113800.0
2015-01-08 10:30:00,58.75,58.84,58.56,58.84,35800.0,58.75,58.84,58.56,58.84,35800.0
2015-01-08 10:35:00,58.86,58.94,58.69,58.77,73600.0,58.86,58.94,58.69,58.77,73600.0
2015-01-08 10:40:00,58.76,58.9,58.7,58.86,53400.0,58.76,58.9,58.7,58.86,53400.0
2015-01-08 10:45:00,58.87,58.9,58.8,58.87,33000.0,58.87,58.9,58.8,58.87,33000.0
2015-01-08 10:50:00,58.88,58.93,58.78,58.93,42300.0,58.88,58.93,58.78,58.93,42300.0
2015-01-08 10:55:00,58.92,59.3,58.92,59.29,138300.0,58.92,59.3,58.92,59.29,138300.0
2015-01-08 11:00:00,59.3,59.34,59.07,59.14,47000.0,59.3,59.34,59.07,59.14,47000.0
2015-01-08 11:05:00,59.13,59.25,59.13,59.14,31000.0,59.13,59.25,59.13,59.14,31000.0
2015-01-08 11:10:00,59.16,59.27,59.11,59.17,72400.0,59.16,59.27,59.11,59.17,72400.0
2015-01-08 11:15:00,59.17,59.17,59.1,59.12,33900.0,59.17,59.17,59.1,59.12,33900.0
2015-01-08 11:20:00,59.13,59.13,58.89,58.93,45600.0,59.13,59.13,58.89,58.93,45600.0
2015-01-08 11:25:00,58.92,58.92,58.76,58.77,20000.0,58.92,58.92,58.76,58.77,20000.0
2015-01-08 11:30:00,58.76,58.94,58.74,58.9,43800.0,58.76,58.94,58.74,58.9,43800.0
2015-01-08 11:35:00,58.9,59.1,58.87,59.01,30500.0,58.9,59.1,58.87,59.01,30500.0
2015-01-08 11:40:00,59.01,59.08,58.95,59.07,31900.0,59.01,59.08,58.95,59.07,31900.0
2015-01-08 11:45:00,59.07,59.19,59.02,59.03,59800.0,59.07,59.19,59.02,59.03,59800.0
2015-01-08 11:50:00,59.02,59.09,59.01,59.06,16300.0,59.02,59.09,59.01,59.06,16300.0
2015-01-08 11:55:00,59.05,59.06,59.02,59.05,18100.0,59.05,59.06,59.02,59.05,18100.0
2015-01-08 12:00:00,59.04,59.13,59.04,59.04,53100.0,59.04,59.13,59.04,59.04,53100.0
2015-01-08 12:05:00,59.03,59.04,58.9,58.92,54000.0,59.03,59.04,58.9,58.92,54000.0
2015-01-08 12:10:00,58.92,58.92,58.72,58.73,32800.0,58.92,58.92,58.72,58.73,32800.0
2015-01-08 12:15:00,58.7,58.74,58.62,58.74,14500.0,58.7,58.74,58.62,58.74,14500.0
2015-01-08 12:20:00,58.74,58.9,58.68,58.83,23600.0,58.74,58.9,58.68,58.83,23600.0
2015-01-08 12:25:00,58.81,58.93,58.71,58.88,13500.0,58.81,58.93,58.71,58.88,13500.0
2015-01-08 12:30:00,58.87,58.9,58.83,58.83,11600.0,58.87,58.9,58.83,58.83,11600.0
2015-01-08 12:35:00,58.83,59.08,58.83,59.08,25800.0,58.83,59.08,58.83,59.08,25800.0
2015-01-08 12:40:00,59.08,59.13,59.0,59.04,20800.0,59.08,59.13,59.0,59.04,20800.0
2015-01-08 12:45:00,59.0,59.05,58.98,58.99,16300.0,59.0,59.05,58.98,58.99,16300.0
2015-01-08 12:50:00,58.99,59.08,58.89,58.98,138800.0,58.99,59.08,58.89,58.98,138800.0
2015-01-08 12:55:00,58.97,59.1,58.96,59.08,16800.0,58.97,59.1,58.96,59.08,16800.0
2015-01-08 13:00:00,59.09,59.24,59.08,59.23,34900.0,59.09,59.24,59.08,59.23,34900.0
2015-01-08 13:05:00,59.23,59.33,59.23,59.3,31900.0,59.23,59.33,59.23,59.3,31900.0
2015-01-08 13:10:00,59.3,59.44,59.3,59.42,58100.0,59.3,59.44,59.3,59.42,58100.0
2015-01-08 13:15:00,59.42,59.54,59.42,59.43,68500.0,59.42,59.54,59.42,59.43,68500.0
2015-01-08 13:20:00,59.45,59.65,59.45,59.64,37700.0,59.45,59.65,59.45,59.64,37700.0
2015-01-08 13:25:00,59.63,59.63,59.37,59.46,152100.0,59.63,59.63,59.37,59.46,152100.0
2015-01-08 13:30:00,59.46,59.49,59.46,59.47,22900.0,59.46,59.49,59.46,59.47,22900.0
2015-01-08 13:35:00,59.46,59.46,59.34,59.41,30100.0,59.46,59.46,59.34,59.41,30100.0
2015-01-08 13:40:00,59.41,59.46,59.35,59.37,27200.0,59.41,59.46,59.35,59.37,27200.0
2015-01-08 13:45:00,59.38,59.39,59.28,59.34,23000.0,59.38,59.39,59.28,59.34,23000.0
2015-01-08 13:50:00,59.33,59.34,59.17,59.19,41500.0,59.33,59.34,59.17,59.19,41500.0
2015-01-08 13:55:00,59.19,59.2,59.05,59.08,36900.0,59.19,59.2,59.05,59.08,36900.0
2015-01-08 14:00:00,59.07,59.14,59.04,59.07,41100.0,59.07,59.14,59.04,59.07,41100.0
2015-01-08 14:05:00,59.07,59.3,59.04,59.27,59200.0,59.07,59.3,59.04,59.27,59200.0
2015-01-08 14:10:00,59.27,59.31,59.12,59.27,31100.0,59.27,59.31,59.12,59.27,31100.0
2015-01-08 14:15:00,59.31,59.31,59.13,59.14,11400.0,59.31,59.31,59.13,59.14,11400.0
2015-01-08 14:20:00,59.14,59.27,59.14,59.24,26800.0,59.14,59.27,59.14,59.24,26800.0
2015-01-08 14:25:00,59.22,59.28,59.17,59.26,27800.0,59.22,59.28,59.17,59.26,27800.0
2015-01-08 14:30:00,59.25,59.25,59.0,59.01,34000.0,59.25,59.25,59.0,59.01,34000.0
2015-01-08 14:35:00,59.03,59.13,59.02,59.07,35000.0,59.03,59.13,59.02,59.07,35000.0
2015-01-08 14:40:00,59.07,59.1,58.95,59.03,42000.0,59.07,59.1,58.95,59.03,42000.0
2015-01-08 14:45:00,59.03,59.18,59.03,59.13,28600.0,59.03,59.18,59.03,59.13,28600.0
2015-01-08 14:50:00,59.13,59.18,59.08,59.12,17400.0,59.13,59.18,59.08,59.12,17400.0
2015-01-08 14:55:00,59.12,59.17,58.91,58.93,82600.0,59.12,59.17,58.91,58.93,82600.0
2015-01-08 15:00:00,58.94,59.05,58.88,59.04,38600.0,58.94,59.05,58.88,59.04,38600.0
2015-01-08 15:05:00,59.03,59.04,58.95,58.97,21700.0,59.03,59.04,58.95,58.97,21700.0
2015-01-08 15:10:00,58.97,59.11,58.96,59.01,40200.0,58.97,59.11,58.96,59.01,40200.0
2015-01-08 15:15:00,59.02,59.19,59.02,59.14,39000.0,59.02,59.19,59.02,59.14,39000.0
2015-01-08 15:20:00,59.13,59.16,59.1,59.11,25900.0,59.13,59.16,59.1,59.11,25900.0
2015-01-08 15:25:00,59.11,59.21,59.1,59.21,41600.0,59.11,59.21,59.1,59.21,41600.0
2015-01-08 15:30:00,59.21,59.21,59.1,59.11,37000.0,59.21,59.21,59.1,59.11,37000.0
2015-01-08 15:35:00,59.1,59.12,59.06,59.08,42100.0,59.1,59.12,59.06,59.08,42100.0
2015-01-08 15:40:00,59.08,59.15,59.01,59.09,85800.0,59.08,59.15,59.01,59.09,85800.0
2015-01-08 15:45:00,59.09,59.11,59.05,59.1,94900.0,59.09,59.11,59.05,59.1,94900.0
2015-01-08 15:50:00,59.1,59.18,59.09,59.11,195000.0,59.1,59.18,59.09,59.11,195000.0
2015-01-08 15:55:00,59.1,59.21,59.01,59.04,210300.0,59.1,59.21,59.01,59.04,210300.0
2015-01-09 09:30:00,58.87,58.87,58.06,58.39,56100.0,58.87,58.87,58.06,58.39,56100.0
2015-01-09 09:35:00,58.37,58.68,57.85,58.68,85300.0,58.37,58.68,57.85,58.68,85300.0
2015-01-09 09:40:00,58.66,58.95,58.58,58.65,81100.0,58.66,58.95,58.58,58.65,81100.0
2015-01-09 09:45:00,58.63,58.74,58.44,58.46,39700.0,58.63,58.74,58.44,58.46,39700.0
2015-01-09 09:50:00,58.48,58.98,58.47,58.95,104800.0,58.48,58.98,58.47,58.95,104800.0
2015-01-09 09:55:00,58.98,59.16,58.74,58.94,48300.0,58.98,59.16,58.74,58.94,48300.0
2015-01-09 10:00:00,58.94,58.96,58.82,58.85,23500.0,58.94,58.96,58.82,58.85,23500.0
2015-01-09 10:05:00,58.82,59.03,58.8,58.84,20400.0,58.82,59.03,58.8,58.84,20400.0
2015-01-09 10:10:00,58.86,58.9,58.63,58.8,40000.0,58.86,58.9,58.63,58.8,40000.0
2015-01-09 10:15:00,58.79,58.97,58.71,58.92,22000.0,58.79,58.97,58.71,58.92,22000.0
2015-01-09 10:20:00,58.9,59.08,58.79,58.79,43300.0,58.9,59.08,58.79,58.79,43300.0
2015-01-09 10:25:00,58.78,58.9,58.47,58.47,25000.0,58.78,58.9,58.47,58.47,25000.0
2015-01-09 10:30:00,58.5,58.5,58.21,58.26,23600.0,58.5,58.5,58.21,58.26,23600.0
2015-01-09 10:35:00,58.25,58.51,58.14,58.49,49800.0,58.25,58.51,58.14,58.49,49800.0
2015-01-09 10:40:00,58.46,58.46,58.27,58.27,9000.0,58.46,58.46,58.27,58.27,9000.0
2015-01-09 10:45:00,58.27,58.52,58.21,58.5,26500.0,58.27,58.52,58.21,58.5,26500.0
2015-01-09 10:50:00,58.4,58.52,58.39,58.48,5500.0,58.4,58.52,58.39,58.48,5500.0
2015-01-09 10:55:00,58.48,58.55,58.42,58.46,11200.0,58.48,58.55,58.42,58.46,11200.0
2015-01-09 11:00:00,58.46,58.47,58.25,58.32,12500.0,58.46,58.47,58.25,58.32,12500.0
2015-01-09 11:05:00,58.26,58.28,58.1,58.11,11700.0,58.26,58.28,58.1,58.11,11700.0
2015-01-09 11:10:00,58.13,58.21,58.05,58.21,22500.0,58.13,58.21,58.05,58.21,22500.0
2015-01-09 11:15:00,58.25,58.28,58.17,58.17,5500.0,58.25,58.28,58.17,58.17,5500.0
2015-01-09 11:20:00,58.21,58.21,58.01,58.07,17300.0,58.21,58.21,58.01,58.07,17300.0
2015-01-09 11:25:00,58.07,58.24,58.05,58.23,21500.0,58.07,58.24,58.05,58.23,21500.0
2015-01-09 11:30:00,58.21,58.27,58.2,58.21,2200.0,58.21,58.27,58.2,58.21,2200.0
2015-01-09 11:35:00,58.21,58.22,58.14,58.14,7700.0,58.21,58.22,58.14,58.14,7700.0
2015-01-09 11:40:00,58.14,58.35,58.14,58.35,22000.0,58.14,58.35,58.14,58.35,22000.0
2015-01-09 11:45:00,58.36,58.59,58.36,58.56,15500.0,58.36,58.59,58.36,58.56,15500.0
2015-01-09 11:50:00,58.53,58.58,58.4,58.43,6500.0,58.53,58.58,58.4,58.43,6500.0
2015-01-09 11:55:00,58.44,58.45,58.29,58.44,7500.0,58.44,58.45,58.29,58.44,7500.0
2015-01-09 12:00:00,58.41,58.47,58.34,58.44,9000.0,58.41,58.47,58.34,58.44,9000.0
2015-01-09 12:05:00,58.41,58.54,58.36,58.52,10600.0,58.41,58.54,58.36,58.52,10600.0
2015-01-09 12:10:00,58.51,58.52,58.4,58.45,8000.0,58.51,58.52,58.4,58.45,8000.0
2015-01-09 12:15:00,58.43,58.51,58.39,58.5,5700.0,58.43,58.51,58.39,58.5,5700.0
2015-01-09 12:20:00,58.46,58.49,58.34,58.49,14300.0,58.46,58.49,58.34,58.49,14300.0
2015-01-09 12:25:00,58.45,58.62,58.43,58.62,19700.0,58.45,58.62,58.43,58.62,19700.0
2015-01-09 12:30:00,58.61,58.77,58.59,58.69,25700.0,58.61,58.77,58.59,58.69,25700.0
2015-01-09 12:35:00,58.7,58.85,58.66,58.82,22600.0,58.7,58.85,58.66,58.82,22600.0
2015-01-09 12:40:00,58.84,58.88,58.78,58.83,7300.0,58.84,58.88,58.78,58.83,7300.0
2015-01-09 12:45:00,58.88,58.94,58.79,58.89,14400.0,58.88,58.94,58.79,58.89,14400.0
2015-01-09 12:50:00,58.83,58.83,58.63,58.64,14200.0,58.83,58.83,58.63,58.64,14200.0
2015-01-09 12:55:00,58.61,58.62,58.48,58.48,12700.0,58.61,58.62,58.48,58.48,12700.0
2015-01-09 13:00:00,58.47,58.49,58.42,58.47,21600.0,58.47,58.49,58.42,58.47,21600.0
2015-01-09 13:05:00,58.48,58.55,58.47,58.55,7900.0,58.48,58.55,58.47,58.55,7900.0
2015-01-09 13:10:00,58.54,58.77,58.53,58.77,4600.0,58.54,58.77,58.53,58.77,4600.0
2015-01-09 13:15:00,58.78,58.78,58.69,58.76,9000.0,58.78,58.78,58.69,58.76,9000.0
2015-01-09 13:20:00,58.75,58.75,58.66,58.67,4200.0,58.75,58.75,58.66,58.67,4200.0
2015-01-09 13:25:00,58.63,58.77,58.63,58.76,8800.0,58.63,58.77,58.63,58.76,8800.0
2015-01-09 13:30:00,58.79,58.83,58.66,58.66,18800.0,58.79,58.83,58.66,58.66,18800.0
2015-01-09 13:35:00,58.65,58.67,58.59,58.63,6500.0,58.65,58.67,58.59,58.63,6500.0
2015-01-09 13:40:00,58.61,58.65,58.52,58.56,10500.0,58.61,58.65,58.52,58.56,10500.0
2015-01-09 13:45:00,58.58,58.6,58.47,58.57,12700.0,58.58,58.6,58.47,58.57,12700.0
2015-01-09 13:50:00,58.57,58.67,58.56,58.63,6900.0,58.57,58.67,58.56,58.63,6900.0
2015-01-09 13:55:00,58.62,58.69,58.61,58.65,6400.0,58.62,58.69,58.61,58.65,6400.0
2015-01-09 14:00:00,58.64,58.67,58.58,58.6,6100.0,58.64,58.67,58.58,58.6,6100.0
2015-01-09 14:05:00,58.56,58.64,58.56,58.58,10400.0,58.56,58.64,58.56,58.58,10400.0
2015-01-09 14:10:00,58.57,58.61,58.54,58.55,7100.0,58.57,58.61,58.54,58.55,7100.0
2015-01-09 14:15:00,58.55,58.63,58.53,58.62,7400.0,58.55,58.63,58.53,58.62,7400.0
2015-01-09 14:20:00,58.62,58.62,58.52,58.54,17900.0,58.62,58.62,58.52,58.54,17900.0
2015-01-09 14:25:00,58.54,58.58,58.47,58.58,39700.0,58.54,58.58,58.47,58.58,39700.0
2015-01-09 14:30:00,58.57,58.61,58.5,58.61,11000.0,58.57,58.61,58.5,58.61,11000.0
2015-01-09 14:35:00,58.6,58.61,58.52,58.58,8800.0,58.6,58.61,58.52,58.58,8800.0
2015-01-09 14:40:00,58.58,58.58,58.49,58.53,14100.0,58.58,58.58,58.49,58.53,14100.0
2015-01-09 14:45:00,58.53,58.58,58.5,58.56,14900.0,58.53,58.58,58.5,58.56,14900.0
2015-01-09 14:50:00,58.56,58.66,58.53,58.6,14100.0,58.56,58.66,58.53,58.6,14100.0
2015-01-09 14:55:00,58.6,58.66,58.56,58.66,7300.0,58.6,58.66,58.56,58.66,7300.0
2015-01-09 15:00:00,58.66,58.7,58.59,58.63,12100.0,58.66,58.7,58.59,58.63,12100.0
2015-01-09 15:05:00,58.67,58.73,58.62,58.68,20000.0,58.67,58.73,58.62,58.68,20000.0
2015-01-09 15:10:00,58.68,58.77,58.64,58.75,10500.0,58.68,58.77,58.64,58.75,10500.0
2015-01-09 15:15:00,58.76,58.76,58.63,58.63,13900.0,58.76,58.76,58.63,58.63,13900.0
2015-01-09 15:20:00,58.66,58.68,58.63,58.65,11000.0,58.66,58.68,58.63,58.65,11000.0
2015-01-09 15:25:00,58.65,58.66,58.56,58.59,33300.0,58.65,58.66,58.56,58.59,33300.0
2015-01-09 15:30:00,58.6,58.75,58.55,58.72,32200.0,58.6,58.75,58.55,58.72,32200.0
2015-01-09 15:35:00,58.72,58.75,58.57,58.67,46000.0,58.72,58.75,58.57,58.67,46000.0
2015-01-09 15:40:00,58.68,58.8,58.68,58.75,33100.0,58.68,58.8,58.68,58.75,33100.0
2015-01-09 15:45:00,58.75,58.77,58.49,58.52,59200.0,58.75,58.77,58.49,58.52,59200.0
2015-01-09 15:50:00,58.52,58.71,58.48,58.68,102600.0,58.52,58.71,58.48,58.68,102600.0
2015-01-09 15:55:00,58.67,58.75,58.55,58.61,154800.0,58.67,58.75,58.55,58.61,154800.0
2015-01-12 09:30:00,62.4,62.85,61.94,62.36,564200.0,62.4,62.85,61.94,62.36,564200.0
2015-01-12 09:35:00,62.35,62.39,61.55,62.07,369700.0,62.35,62.39,61.55,62.07,369700.0
2015-01-12 09:40:00,62.05,62.12,61.56,61.58,189000.0,62.05,62.12,61.56,61.58,189000.0
2015-01-12 09:45:00,61.68,61.99,61.51,61.69,200800.0,61.68,61.99,61.51,61.69,200800.0
2015-01-12 09:50:00,61.63,61.85,61.51,61.62,106800.0,61.63,61.85,61.51,61.62,106800.0
2015-01-12 09:55:00,61.68,61.75,61.36,61.48,260700.0,61.68,61.75,61.36,61.48,260700.0
2015-01-12 10:00:00,61.48,61.68,61.43,61.67,174000.0,61.48,61.68,61.43,61.67,174000.0
2015-01-12 10:05:00,61.67,62.01,61.66,61.74,137500.0,61.67,62.01,61.66,61.74,137500.0
2015-01-12 10:10:00,61.72,62.1,61.62,61.88,107400.0,61.72,62.1,61.62,61.88,107400.0
2015-01-12 10:15:00,61.9,62.36,61.88,62.36,195100.0,61.9,62.36,61.88,62.36,195100.0
2015-01-12 10:20:00,62.36,62.37,62.08,62.16,161400.0,62.36,62.37,62.08,62.16,161400.0
2015-01-12 10:25:00,62.15,62.17,61.59,61.78,281200.0,62.15,62.17,61.59,61.78,281200.0
2015-01-12 10:30:00,61.79,61.98,61.69,61.91,157200.0,61.79,61.98,61.69,61.91,157200.0
2015-01-12 10:35:00,61.93,62.04,61.8,62.04,90700.0,61.93,62.04,61.8,62.04,90700.0
2015-01-12 10:40:00,62.05,62.18,61.9,62.04,53100.0,62.05,62.18,61.9,62.04,53100.0
2015-01-12 10:45:00,62.03,62.14,61.85,61.97,63400.0,62.03,62.14,61.85,61.97,63400.0
2015-01-12 10:50:00,61.95,62.04,61.89,61.89,44500.0,61.95,62.04,61.89,61.89,44500.0
2015-01-12 10:55:00,61.89,61.98,61.87,61.98,32700.0,61.89,61.98,61.87,61.98,32700.0
2015-01-12 11:00:00,62.0,62.13,61.91,62.13,94400.0,62.0,62.13,61.91,62.13,94400.0
2015-01-12 11:05:00,62.1,62.56,62.1,62.54,185600.0,62.1,62.56,62.1,62.54,185600.0
2015-01-12 11:10:00,62.51,62.77,62.51,62.56,168300.0,62.51,62.77,62.51,62.56,168300.0
2015-01-12 11:15:00,62.57,62.7,62.43,62.7,98200.0,62.57,62.7,62.43,62.7,98200.0
2015-01-12 11:20:00,62.69,62.74,62.62,62.7,51800.0,62.69,62.74,62.62,62.7,51800.0
2015-01-12 11:25:00,62.72,63.09,62.66,62.87,351100.0,62.72,63.09,62.66,62.87,351100.0
2015-01-12 11:30:00,62.89,63.0,62.85,62.9,107900.0,62.89,63.0,62.85,62.9,107900.0
2015-01-12 11:35:00,62.92,63.28,62.92,63.21,151700.0,62.92,63.28,62.92,63.21,151700.0
2015-01-12 11:40:00,63.21,63.8,63.15,63.55,202500.0,63.21,63.8,63.15,63.55,202500.0
2015-01-12 11:45:00,63.52,63.58,63.14,63.22,114300.0,63.52,63.58,63.14,63.22,114300.0
2015-01-12 11:50:00,63.22,63.4,63.2,63.28,83000.0,63.22,63.4,63.2,63.28,83000.0
2015-01-12 11:55:00,63.29,63.36,63.2,63.32,77500.0,63.29,63.36,63.2,63.32,77500.0
2015-01-12 12:00:00,63.3,63.34,63.15,63.18,122300.0,63.3,63.34,63.15,63.18,122300.0
2015-01-12 12:05:00,63.17,63.71,63.13,63.71,138700.0,63.17,63.71,63.13,63.71,138700.0
2015-01-12 12:10:00,63.72,63.8,63.52,63.55,144300.0,63.72,63.8,63.52,63.55,144300.0
2015-01-12 12:15:00,63.55,63.7,63.44,63.67,126700.0,63.55,63.7,63.44,63.67,126700.0
2015-01-12 12:20:00,63.69,63.75,63.55,63.61,55300.0,63.69,63.75,63.55,63.61,55300.0
2015-01-12 12:25:00,63.62,63.63,63.49,63.52,51800.0,63.62,63.63,63.49,63.52,51800.0
2015-01-12 12:30:00,63.5,63.61,63.5,63.58,43700.0,63.5,63.61,63.5,63.58,43700.0
2015-01-12 12:35:00,63.59,63.59,63.47,63.52,49900.0,63.59,63.59,63.47,63.52,49900.0
2015-01-12 12:40:00,63.51,63.66,63.36,63.6,126500.0,63.51,63.66,63.36,63.6,126500.0
2015-01-12 12:45:00,63.61,63.61,63.47,63.49,69400.0,63.61,63.61,63.47,63.49,69400.0
2015-01-12 12:50:00,63.49,63.5,63.32,63.33,89400.0,63.49,63.5,63.32,63.33,89400.0
2015-01-12 12:55:00,63.33,63.42,63.17,63.27,69200.0,63.33,63.42,63.17,63.27,69200.0
2015-01-12 13:00:00,63.28,63.37,63.21,63.26,59700.0,63.28,63.37,63.21,63.26,59700.0
2015-01-12 13:05:00,63.29,63.35,63.1,63.26,70500.0,63.29,63.35,63.1,63.26,70500.0
2015-01-12 13:10:00,63.23,63.23,63.01,63.08,64000.0,63.23,63.23,63.01,63.08,64000.0
2015-01-12 13:15:00,63.08,63.27,63.06,63.21,53500.0,63.08,63.27,63.06,63.21,53500.0
2015-01-12 13:20:00,63.22,63.25,63.19,63.23,41600.0,63.22,63.25,63.19,63.23,41600.0
2015-01-12 13:25:00,63.22,63.31,63.14,63.24,112400.0,63.22,63.31,63.14,63.24,112400.0
2015-01-12 13:30:00,63.23,63.55,63.19,63.45,130500.0,63.23,63.55,63.19,63.45,130500.0
2015-01-12 13:35:00,63.44,63.54,63.28,63.28,60500.0,63.44,63.54,63.28,63.28,60500.0
2015-01-12 13:40:00,63.29,63.37,63.13,63.31,44100.0,63.29,63.37,63.13,63.31,44100.0
2015-01-12 13:45:00,63.31,63.45,63.3,63.41,20300.0,63.31,63.45,63.3,63.41,20300.0
2015-01-12 13:50:00,63.39,63.41,63.13,63.14,57100.0,63.39,63.41,63.13,63.14,57100.0
2015-01-12 13:55:00,63.14,63.14,62.92,63.05,51900.0,63.14,63.14,62.92,63.05,51900.0
2015-01-12 14:00:00,63.05,63.2,63.05,63.15,59700.0,63.05,63.2,63.05,63.15,59700.0
2015-01-12 14:05:00,63.15,63.29,63.1,63.27,53100.0,63.15,63.29,63.1,63.27,53100.0
2015-01-12 14:10:00,63.3,63.34,63.19,63.3,54800.0,63.3,63.34,63.19,63.3,54800.0
2015-01-12 14:15:00,63.29,63.31,63.17,63.25,37700.0,63.29,63.31,63.17,63.25,37700.0
2015-01-12 14:20:00,63.25,63.28,63.14,63.15,62100.0,63.25,63.28,63.14,63.15,62100.0
2015-01-12 14:25:00,63.15,63.15,62.95,62.97,102100.0,63.15,63.15,62.95,62.97,102100.0
2015-01-12 14:30:00,62.97,63.01,62.81,62.9,93300.0,62.97,63.01,62.81,62.9,93300.0
2015-01-12 14:35:00,62.9,62.9,62.73,62.82,50100.0,62.9,62.9,62.73,62.82,50100.0
2015-01-12 14:40:00,62.83,63.04,62.8,62.98,46100.0,62.83,63.04,62.8,62.98,46100.0
2015-01-12 14:45:00,62.98,63.06,62.88,62.95,50500.0,62.98,63.06,62.88,62.95,50500.0
2015-01-12 14:50:00,62.95,62.97,62.81,62.88,49500.0,62.95,62.97,62.81,62.88,49500.0
2015-01-12 14:55:00,62.89,62.89,62.71,62.72,36300.0,62.89,62.89,62.71,62.72,36300.0
2015-01-12 15:00:00,62.71,62.99,62.7,62.99,58900.0,62.71,62.99,62.7,62.99,58900.0
2015-01-12 15:05:00,62.94,63.29,62.94,63.27,88600.0,62.94,63.29,62.94,63.27,88600.0
2015-01-12 15:10:00,63.25,63.29,63.0,63.0,38600.0,63.25,63.29,63.0,63.0,38600.0
2015-01-12 15:15:00,63.0,63.06,62.98,63.0,69600.0,63.0,63.06,62.98,63.0,69600.0
2015-01-12 15:20:00,63.01,63.01,62.8,62.87,64100.0,63.01,63.01,62.8,62.87,64100.0
2015-01-12 15:25:00,62.87,62.97,62.81,62.83,69000.0,62.87,62.97,62.81,62.83,69000.0
2015-01-12 15:30:00,62.82,62.85,62.66,62.68,82700.0,62.82,62.85,62.66,62.68,82700.0
2015-01-12 15:35:00,62.68,62.82,62.57,62.81,111400.0,62.68,62.82,62.57,62.81,111400.0
2015-01-12 15:40:00,62.81,62.9,62.68,62.76,102900.0,62.81,62.9,62.68,62.76,102900.0
2015-01-12 15:45:00,62.75,62.77,62.66,62.67,128400.0,62.75,62.77,62.66,62.67,128400.0
2015-01-12 15:50:00,62.68,62.76,62.45,62.49,222900.0,62.68,62.76,62.45,62.49,222900.0
2015-01-12 15:55:00,62.48,62.69,62.39,62.59,222800.0,62.48,62.69,62.39,62.59,222800.0
2015-01-13 09:30:00,62.7,63.77,62.69,63.75,188800.0,62.7,63.77,62.69,63.75,188800.0
2015-01-13 09:35:00,63.72,64.27,63.67,63.82,115400.0,63.72,64.27,63.67,63.82,115400.0
2015-01-13 09:40:00,63.86,63.99,63.61,63.95,53000.0,63.86,63.99,63.61,63.95,53000.0
2015-01-13 09:45:00,63.96,63.99,63.52,63.77,65900.0,63.96,63.99,63.52,63.77,65900.0
2015-01-13 09:50:00,63.72,63.96,63.64,63.96,39700.0,63.72,63.96,63.64,63.96,39700.0
2015-01-13 09:55:00,63.96,63.99,63.8,63.88,43100.0,63.96,63.99,63.8,63.88,43100.0
2015-01-13 10:00:00,63.88,64.0,63.84,63.98,61000.0,63.88,64.0,63.84,63.98,61000.0
2015-01-13 10:05:00,63.94,63.98,63.81,63.91,26500.0,63.94,63.98,63.81,63.91,26500.0
2015-01-13 10:10:00,63.89,63.92,63.8,63.84,24900.0,63.89,63.92,63.8,63.84,24900.0
2015-01-13 10:15:00,63.84,63.94,63.75,63.77,49900.0,63.84,63.94,63.75,63.77,49900.0
2015-01-13 10:20:00,63.76,63.79,63.52,63.53,65600.0,63.76,63.79,63.52,63.53,65600.0
2015-01-13 10:25:00,63.55,63.6,63.44,63.47,72000.0,63.55,63.6,63.44,63.47,72000.0
2015-01-13 10:30:00,63.47,63.52,63.38,63.39,36800.0,63.47,63.52,63.38,63.39,36800.0
2015-01-13 10:35:00,63.4,63.42,63.27,63.3,41900.0,63.4,63.42,63.27,63.3,41900.0
2015-01-13 10:40:00,63.3,63.45,63.21,63.26,39300.0,63.3,63.45,63.21,63.26,39300.0
2015-01-13 10:45:00,63.26,63.31,63.12,63.13,29700.0,63.26,63.31,63.12,63.13,29700.0
2015-01-13 10:50:00,63.13,63.3,63.11,63.15,34200.0,63.13,63.3,63.11,63.15,34200.0
2015-01-13 10:55:00,63.15,63.47,63.15,63.47,28100.0,63.15,63.47,63.15,63.47,28100.0
2015-01-13 11:00:00,63.46,63.51,63.33,63.42,23500.0,63.46,63.51,63.33,63.42,23500.0
2015-01-13 11:05:00,63.45,63.62,63.42,63.59,30700.0,63.45,63.62,63.42,63.59,30700.0
2015-01-13 11:10:00,63.58,63.61,63.43,63.48,19100.0,63.58,63.61,63.43,63.48,19100.0
2015-01-13 11:15:00,63.49,63.5,63.37,63.49,28200.0,63.49,63.5,63.37,63.49,28200.0
2015-01-13 11:20:00,63.49,63.51,63.41,63.47,17400.0,63.49,63.51,63.41,63.47,17400.0
2015-01-13 11:25:00,63.48,63.68,63.44,63.67,21900.0,63.48,63.68,63.44,63.67,21900.0
2015-01-13 11:30:00,63.69,63.71,63.5,63.62,34000.0,63.69,63.71,63.5,63.62,34000.0
2015-01-13 11:35:00,63.68,63.72,63.52,63.61,20100.0,63.68,63.72,63.52,63.61,20100.0
2015-01-13 11:40:00,63.6,63.65,63.48,63.53,40100.0,63.6,63.65,63.48,63.53,40100.0
2015-01-13 11:45:00,63.51,63.65,63.51,63.64,28500.0,63.51,63.65,63.51,63.64,28500.0
2015-01-13 11:50:00,63.61,63.64,63.56,63.57,30900.0,63.61,63.64,63.56,63.57,30900.0
2015-01-13 11:55:00,63.61,63.68,63.58,63.64,32100.0,63.61,63.68,63.58,63.64,32100.0
2015-01-13 12:00:00,63.64,63.65,63.52,63.6,25500.0,63.64,63.65,63.52,63.6,25500.0
2015-01-13 12:05:00,63.6,63.64,63.5,63.52,19900.0,63.6,63.64,63.5,63.52,19900.0
2015-01-13 12:10:00,63.51,63.57,63.5,63.52,30600.0,63.51,63.57,63.5,63.52,30600.0
2015-01-13 12:15:00,63.52,63.59,63.49,63.52,25800.0,63.52,63.59,63.49,63.52,25800.0
2015-01-13 12:20:00,63.51,63.54,63.43,63.52,27800.0,63.51,63.54,63.43,63.52,27800.0
2015-01-13 12:25:00,63.52,63.55,63.48,63.49,18500.0,63.52,63.55,63.48,63.49,18500.0
2015-01-13 12:30:00,63.49,63.53,63.37,63.41,35100.0,63.49,63.53,63.37,63.41,35100.0
2015-01-13 12:35:00,63.4,63.48,63.37,63.42,19200.0,63.4,63.48,63.37,63.42,19200.0
2015-01-13 12:40:00,63.42,63.48,63.33,63.36,23800.0,63.42,63.48,63.33,63.36,23800.0
2015-01-13 12:45:00,63.37,63.47,63.36,63.41,10200.0,63.37,63.47,63.36,63.41,10200.0
2015-01-13 12:50:00,63.41,63.48,63.37,63.41,11400.0,63.41,63.48,63.37,63.41,11400.0
2015-01-13 12:55:00,63.41,63.48,63.4,63.47,12500.0,63.41,63.48,63.4,63.47,12500.0
2015-01-13 13:00:00,63.46,63.5,63.39,63.4,24500.0,63.46,63.5,63.39,63.4,24500.0
2015-01-13 13:05:00,63.4,63.43,63.33,63.39,12800.0,63.4,63.43,63.33,63.39,12800.0
2015-01-13 13:10:00,63.41,63.48,63.37,63.39,11200.0,63.41,63.48,63.37,63.39,11200.0
2015-01-13 13:15:00,63.39,63.41,63.34,63.34,12400.0,63.39,63.41,63.34,63.34,12400.0
2015-01-13 13:20:00,63.34,63.43,63.32,63.34,17100.0,63.34,63.43,63.32,63.34,17100.0
2015-01-13 13:25:00,63.37,63.38,63.32,63.35,19600.0,63.37,63.38,63.32,63.35,19600.0
2015-01-13 13:30:00,63.34,63.35,63.23,63.28,33900.0,63.34,63.35,63.23,63.28,33900.0
2015-01-13 13:35:00,63.3,63.3,63.16,63.17,34400.0,63.3,63.3,63.16,63.17,34400.0
2015-01-13 13:40:00,63.17,63.22,63.1,63.13,37000.0,63.17,63.22,63.1,63.13,37000.0
2015-01-13 13:45:00,63.12,63.19,63.06,63.07,26500.0,63.12,63.19,63.06,63.07,26500.0
2015-01-13 13:50:00,63.08,63.1,62.92,62.93,61200.0,63.08,63.1,62.92,62.93,61200.0
2015-01-13 13:55:00,62.94,63.05,62.85,63.03,30300.0,62.94,63.05,62.85,63.03,30300.0
2015-01-13 14:00:00,63.02,63.05,62.94,62.99,34400.0,63.02,63.05,62.94,62.99,34400.0
2015-01-13 14:05:00,62.98,62.98,62.87,62.87,43400.0,62.98,62.98,62.87,62.87,43400.0
2015-01-13 14:10:00,62.87,62.9,62.79,62.8,41900.0,62.87,62.9,62.79,62.8,41900.0
2015-01-13 14:15:00,62.8,62.93,62.79,62.91,26800.0,62.8,62.93,62.79,62.91,26800.0
2015-01-13 14:20:00,62.91,62.98,62.87,62.95,25400.0,62.91,62.98,62.87,62.95,25400.0
2015-01-13 14:25:00,62.95,63.17,62.95,63.17,45500.0,62.95,63.17,62.95,63.17,45500.0
2015-01-13 14:30:00,63.18,63.26,63.15,63.15,24900.0,63.18,63.26,63.15,63.15,24900.0
2015-01-13 14:35:00,63.16,63.33,63.15,63.27,26200.0,63.16,63.33,63.15,63.27,26200.0
2015-01-13 14:40:00,63.27,63.28,63.16,63.2,21800.0,63.27,63.28,63.16,63.2,21800.0
2015-01-13 14:45:00,63.2,63.22,63.16,63.16,19600.0,63.2,63.22,63.16,63.16,19600.0
2015-01-13 14:50:00,63.18,63.23,63.11,63.17,20000.0,63.18,63.23,63.11,63.17,20000.0
2015-01-13 14:55:00,63.14,63.14,63.05,63.06,34300.0,63.14,63.14,63.05,63.06,34300.0
2015-01-13 15:00:00,63.05,63.1,63.0,63.03,24400.0,63.05,63.1,63.0,63.03,24400.0
2015-01-13 15:05:00,63.03,63.03,62.9,62.9,25900.0,63.03,63.03,62.9,62.9,25900.0
2015-01-13 15:10:00,62.9,63.02,62.86,63.02,53400.0,62.9,63.02,62.86,63.02,53400.0
2015-01-13 15:15:00,63.03,63.15,63.02,63.15,49800.0,63.03,63.15,63.02,63.15,49800.0
2015-01-13 15:20:00,63.15,63.23,63.07,63.18,40100.0,63.15,63.23,63.07,63.18,40100.0
2015-01-13 15:25:00,63.18,63.25,63.11,63.11,44300.0,63.18,63.25,63.11,63.11,44300.0
2015-01-13 15:30:00,63.09,63.27,63.09,63.26,37300.0,63.09,63.27,63.09,63.26,37300.0
2015-01-13 15:35:00,63.27,63.4,63.23,63.38,37800.0,63.27,63.4,63.23,63.38,37800.0
2015-01-13 15:40:00,63.38,63.4,63.2,63.21,54100.0,63.38,63.4,63.2,63.21,54100.0
2015-01-13 15:45:00,63.22,63.22,63.13,63.13,46700.0,63.22,63.22,63.13,63.13,46700.0
2015-01-13 15:50:00,63.13,63.2,63.06,63.12,71400.0,63.13,63.2,63.06,63.12,71400.0
2015-01-13 15:55:00,63.12,63.18,63.02,63.05,159400.0,63.12,63.18,63.02,63.05,159400.0
2015-01-14 09:30:00,62.32,62.33,61.5,61.9,126600.0,62.32,62.33,61.5,61.9,126600.0
2015-01-14 09:35:00,61.83,62.45,61.8,62.2,125700.0,61.83,62.45,61.8,62.2,125700.0
2015-01-14 09:40:00,62.19,62.61,62.1,62.58,99300.0,62.19,62.61,62.1,62.58,99300.0
2015-01-14 09:45:00,62.58,62.62,62.38,62.55,36200.0,62.58,62.62,62.38,62.55,36200.0
2015-01-14 09:50:00,62.54,62.54,62.26,62.33,51100.0,62.54,62.54,62.26,62.33,51100.0
2015-01-14 09:55:00,62.33,62.49,62.33,62.4,14700.0,62.33,62.49,62.33,62.4,14700.0
2015-01-14 10:00:00,62.39,62.68,62.39,62.4,25100.0,62.39,62.68,62.39,62.4,25100.0
2015-01-14 10:05:00,62.41,62.6,62.23,62.4,34500.0,62.41,62.6,62.23,62.4,34500.0
2015-01-14 10:10:00,62.42,62.47,62.24,62.27,51900.0,62.42,62.47,62.24,62.27,51900.0
2015-01-14 10:15:00,62.28,62.41,62.28,62.33,23800.0,62.28,62.41,62.28,62.33,23800.0
2015-01-14 10:20:00,62.3,62.3,62.11,62.17,24100.0,62.3,62.3,62.11,62.17,24100.0
2015-01-14 10:25:00,62.18,62.42,62.17,62.34,28500.0,62.18,62.42,62.17,62.34,28500.0
2015-01-14 10:30:00,62.33,62.4,62.16,62.38,34700.0,62.33,62.4,62.16,62.38,34700.0
2015-01-14 10:35:00,62.38,62.46,62.31,62.39,26200.0,62.38,62.46,62.31,62.39,26200.0
2015-01-14 10:40:00,62.38,62.46,62.27,62.45,22400.0,62.38,62.46,62.27,62.45,22400.0
2015-01-14 10:45:00,62.44,62.55,62.42,62.5,21200.0,62.44,62.55,62.42,62.5,21200.0
2015-01-14 10:50:00,62.5,62.59,62.29,62.36,33300.0,62.5,62.59,62.29,62.36,33300.0
2015-01-14 10:55:00,62.3,62.42,62.28,62.36,15500.0,62.3,62.42,62.28,62.36,15500.0
2015-01-14 11:00:00,62.33,62.46,62.32,62.39,22100.0,62.33,62.46,62.32,62.39,22100.0
2015-01-14 11:05:00,62.37,62.47,62.3,62.41,30600.0,62.37,62.47,62.3,62.41,30600.0
2015-01-14 11:10:00,62.4,62.41,62.3,62.39,19000.0,62.4,62.41,62.3,62.39,19000.0
2015-01-14 11:15:00,62.39,62.46,62.35,62.4,18500.0,62.39,62.46,62.35,62.4,18500.0
2015-01-14 11:20:00,62.41,62.48,62.4,62.4,8000.0,62.41,62.48,62.4,62.4,8000.0
2015-01-14 11:25:00,62.42,62.44,62.28,62.31,25600.0,62.42,62.44,62.28,62.31,25600.0
2015-01-14 11:30:00,62.29,62.32,62.13,62.15,23700.0,62.29,62.32,62.13,62.15,23700.0
2015-01-14 11:35:00,62.14,62.33,62.1,62.32,11800.0,62.14,62.33,62.1,62.32,11800.0
2015-01-14 11:40:00,62.34,62.4,62.24,62.24,5300.0,62.34,62.4,62.24,62.24,5300.0
2015-01-14 11:45:00,62.28,62.32,62.26,62.27,34200.0,62.28,62.32,62.26,62.27,34200.0
2015-01-14 11:50:00,62.29,62.3,62.1,62.12,11700.0,62.29,62.3,62.1,62.12,11700.0
2015-01-14 11:55:00,62.14,62.18,62.1,62.1,25600.0,62.14,62.18,62.1,62.1,25600.0
2015-01-14 12:00:00,62.12,62.2,62.1,62.15,17800.0,62.12,62.2,62.1,62.15,17800.0
2015-01-14 12:05:00,62.13,62.13,62.03,62.03,12200.0,62.13,62.13,62.03,62.03,12200.0
2015-01-14 12:10:00,62.04,62.09,61.93,61.95,43800.0,62.04,62.09,61.93,61.95,43800.0
2015-01-14 12:15:00,61.94,62.05,61.92,62.03,18400.0,61.94,62.05,61.92,62.03,18400.0
2015-01-14 12:20:00,62.03,62.15,62.01,62.05,21400.0,62.03,62.15,62.01,62.05,21400.0
2015-01-14 12:25:00,62.06,62.1,62.04,62.07,16100.0,62.06,62.1,62.04,62.07,16100.0
2015-01-14 12:30:00,62.05,62.19,62.05,62.14,13200.0,62.05,62.19,62.05,62.14,13200.0
2015-01-14 12:35:00,62.12,62.23,62.12,62.2,12700.0,62.12,62.23,62.12,62.2,12700.0
2015-01-14 12:40:00,62.2,62.26,62.15,62.17,13600.0,62.2,62.26,62.15,62.17,13600.0
2015-01-14 12:45:00,62.16,62.18,62.03,62.12,41700.0,62.16,62.18,62.03,62.12,41700.0
2015-01-14 12:50:00,62.1,62.11,62.05,62.09,18300.0,62.1,62.11,62.05,62.09,18300.0
2015-01-14 12:55:00,62.07,62.13,62.02,62.02,12600.0,62.07,62.13,62.02,62.02,12600.0
2015-01-14 13:00:00,62.05,62.11,62.02,62.07,31300.0,62.05,62.11,62.02,62.07,31300.0
2015-01-14 13:05:00,62.07,62.1,62.0,62.02,20400.0,62.07,62.1,62.0,62.02,20400.0
2015-01-14 13:10:00,62.04,62.12,62.02,62.12,23400.0,62.04,62.12,62.02,62.12,23400.0
2015-01-14 13:15:00,62.12,62.22,62.11,62.22,11500.0,62.12,62.22,62.11,62.22,11500.0
2015-01-14 13:20:00,62.22,62.23,62.11,62.14,11600.0,62.22,62.23,62.11,62.14,11600.0
2015-01-14 13:25:00,62.12,62.2,62.09,62.11,13000.0,62.12,62.2,62.09,62.11,13000.0
2015-01-14 13:30:00,62.13,62.14,62.1,62.12,15200.0,62.13,62.14,62.1,62.12,15200.0
2015-01-14 13:35:00,62.11,62.12,62.02,62.05,25400.0,62.11,62.12,62.02,62.05,25400.0
2015-01-14 13:40:00,62.05,62.12,62.02,62.05,26400.0,62.05,62.12,62.02,62.05,26400.0
2015-01-14 13:45:00,62.04,62.07,61.98,62.02,79700.0,62.04,62.07,61.98,62.02,79700.0
2015-01-14 13:50:00,62.02,62.06,61.99,61.99,29500.0,62.02,62.06,61.99,61.99,29500.0
2015-01-14 13:55:00,61.99,62.1,61.99,62.08,21200.0,61.99,62.1,61.99,62.08,21200.0
2015-01-14 14:00:00,62.08,62.18,62.08,62.18,15800.0,62.08,62.18,62.08,62.18,15800.0
2015-01-14 14:05:00,62.18,62.22,62.15,62.19,29700.0,62.18,62.22,62.15,62.19,29700.0
2015-01-14 14:10:00,62.19,62.34,62.19,62.34,23400.0,62.19,62.34,62.19,62.34,23400.0
2015-01-14 14:15:00,62.35,62.55,62.35,62.53,37500.0,62.35,62.55,62.35,62.53,37500.0
2015-01-14 14:20:00,62.54,62.69,62.54,62.69,47800.0,62.54,62.69,62.54,62.69,47800.0
2015-01-14 14:25:00,62.69,62.79,62.59,62.76,30900.0,62.69,62.79,62.59,62.76,30900.0
2015-01-14 14:30:00,62.76,62.91,62.75,62.91,34300.0,62.76,62.91,62.75,62.91,34300.0
2015-01-14 14:35:00,62.9,62.9,62.68,62.72,20900.0,62.9,62.9,62.68,62.72,20900.0
2015-01-14 14:40:00,62.73,62.73,62.58,62.67,18400.0,62.73,62.73,62.58,62.67,18400.0
2015-01-14 14:45:00,62.67,62.75,62.66,62.67,15200.0,62.67,62.75,62.66,62.67,15200.0
2015-01-14 14:50:00,62.66,62.66,62.52,62.57,23700.0,62.66,62.66,62.52,62.57,23700.0
2015-01-14 14:55:00,62.56,62.62,62.56,62.59,18500.0,62.56,62.62,62.56,62.59,18500.0
2015-01-14 15:00:00,62.59,62.72,62.57,62.67,20600.0,62.59,62.72,62.57,62.67,20600.0
2015-01-14 15:05:00,62.68,62.77,62.67,62.77,29400.0,62.68,62.77,62.67,62.77,29400.0
2015-01-14 15:10:00,62.77,62.86,62.7,62.84,29600.0,62.77,62.86,62.7,62.84,29600.0
2015-01-14 15:15:00,62.85,63.12,62.85,63.1,35800.0,62.85,63.12,62.85,63.1,35800.0
2015-01-14 15:20:00,63.1,63.25,63.07,63.24,66800.0,63.1,63.25,63.07,63.24,66800.0
2015-01-14 15:25:00,63.24,63.25,63.11,63.2,49800.0,63.24,63.25,63.11,63.2,49800.0
2015-01-14 15:30:00,63.21,63.31,63.06,63.11,59300.0,63.21,63.31,63.06,63.11,59300.0
2015-01-14 15:35:00,63.08,63.09,62.82,62.98,70900.0,63.08,63.09,62.82,62.98,70900.0
2015-01-14 15:40:00,63.0,63.21,63.0,63.09,45600.0,63.0,63.21,63.0,63.09,45600.0
2015-01-14 15:45:00,63.1,63.2,63.09,63.14,43500.0,63.1,63.2,63.09,63.14,43500.0
2015-01-14 15:50:00,63.14,63.34,63.14,63.31,121000.0,63.14,63.34,63.14,63.31,121000.0
2015-01-14 15:55:00,63.3,63.4,63.3,63.4,135700.0,63.3,63.4,63.3,63.4,135700.0
2015-01-15 09:30:00,63.47,63.9,63.38,63.56,59000.0,63.47,63.9,63.38,63.56,59000.0
2015-01-15 09:35:00,63.54,63.6,63.01,63.23,35200.0,63.54,63.6,63.01,63.23,35200.0
2015-01-15 09:40:00,63.1,63.18,62.85,62.9,33700.0,63.1,63.18,62.85,62.9,33700.0
2015-01-15 09:45:00,62.94,63.16,62.81,62.86,43000.0,62.94,63.16,62.81,62.86,43000.0
2015-01-15 09:50:00,62.86,62.86,62.56,62.56,26100.0,62.86,62.86,62.56,62.56,26100.0
2015-01-15 09:55:00,62.6,62.66,62.31,62.43,39400.0,62.6,62.66,62.31,62.43,39400.0
2015-01-15 10:00:00,62.39,62.43,62.28,62.34,37000.0,62.39,62.43,62.28,62.34,37000.0
2015-01-15 10:05:00,62.36,62.69,62.25,62.65,17900.0,62.36,62.69,62.25,62.65,17900.0
2015-01-15 10:10:00,62.63,62.78,62.61,62.78,30100.0,62.63,62.78,62.61,62.78,30100.0
2015-01-15 10:15:00,62.73,62.95,62.73,62.85,20100.0,62.73,62.95,62.73,62.85,20100.0
2015-01-15 10:20:00,62.86,62.98,62.83,62.92,14900.0,62.86,62.98,62.83,62.92,14900.0
2015-01-15 10:25:00,62.92,63.0,62.89,62.98,21500.0,62.92,63.0,62.89,62.98,21500.0
2015-01-15 10:30:00,63.01,63.22,62.94,62.94,19700.0,63.01,63.22,62.94,62.94,19700.0
2015-01-15 10:35:00,62.97,63.01,62.83,62.85,15300.0,62.97,63.01,62.83,62.85,15300.0
2015-01-15 10:40:00,62.85,62.85,62.72,62.76,10500.0,62.85,62.85,62.72,62.76,10500.0
2015-01-15 10:45:00,62.75,62.83,62.69,62.71,15600.0,62.75,62.83,62.69,62.71,15600.0
2015-01-15 10:50:00,62.71,62.82,62.7,62.8,13700.0,62.71,62.82,62.7,62.8,13700.0
2015-01-15 10:55:00,62.78,62.78,62.63,62.63,26000.0,62.78,62.78,62.63,62.63,26000.0
2015-01-15 11:00:00,62.64,62.74,62.64,62.7,20200.0,62.64,62.74,62.64,62.7,20200.0
2015-01-15 11:05:00,62.71,62.76,62.56,62.56,13100.0,62.71,62.76,62.56,62.56,13100.0
2015-01-15 11:10:00,62.56,62.66,62.55,62.56,11800.0,62.56,62.66,62.55,62.56,11800.0
2015-01-15 11:15:00,62.56,62.63,62.46,62.46,15000.0,62.56,62.63,62.46,62.46,15000.0
2015-01-15 11:20:00,62.46,62.51,62.33,62.39,30200.0,62.46,62.51,62.33,62.39,30200.0
2015-01-15 11:25:00,62.34,62.57,62.32,62.45,23500.0,62.34,62.57,62.32,62.45,23500.0
2015-01-15 11:30:00,62.4,62.56,62.31,62.56,17300.0,62.4,62.56,62.31,62.56,17300.0
2015-01-15 11:35:00,62.53,62.54,62.35,62.4,36600.0,62.53,62.54,62.35,62.4,36600.0
2015-01-15 11:40:00,62.4,62.66,62.4,62.63,29500.0,62.4,62.66,62.4,62.63,29500.0
2015-01-15 11:45:00,62.63,62.69,62.45,62.45,20400.0,62.63,62.69,62.45,62.45,20400.0
2015-01-15 11:50:00,62.45,62.52,62.36,62.5,10400.0,62.45,62.52,62.36,62.5,10400.0
2015-01-15 11:55:00,62.46,62.5,62.37,62.45,10400.0,62.46,62.5,62.37,62.45,10400.0
2015-01-15 12:00:00,62.46,62.59,62.37,62.46,19300.0,62.46,62.59,62.37,62.46,19300.0
2015-01-15 12:05:00,62.38,62.54,62.34,62.43,37300.0,62.38,62.54,62.34,62.43,37300.0
2015-01-15 12:10:00,62.43,62.56,62.4,62.46,12900.0,62.43,62.56,62.4,62.46,12900.0
2015-01-15 12:15:00,62.48,62.48,62.36,62.38,10400.0,62.48,62.48,62.36,62.38,10400.0
2015-01-15 12:20:00,62.35,62.46,62.35,62.36,16600.0,62.35,62.46,62.35,62.36,16600.0
2015-01-15 12:25:00,62.38,62.48,62.38,62.4,16600.0,62.38,62.48,62.38,62.4,16600.0
2015-01-15 12:30:00,62.39,62.41,62.32,62.37,15300.0,62.39,62.41,62.32,62.37,15300.0
2015-01-15 12:35:00,62.37,62.37,62.2,62.27,21400.0,62.37,62.37,62.2,62.27,21400.0
2015-01-15 12:40:00,62.25,62.25,62.1,62.13,24400.0,62.25,62.25,62.1,62.13,24400.0
2015-01-15 12:45:00,62.1,62.21,62.05,62.18,15900.0,62.1,62.21,62.05,62.18,15900.0
2015-01-15 12:50:00,62.17,62.26,62.09,62.25,10700.0,62.17,62.26,62.09,62.25,10700.0
2015-01-15 12:55:00,62.25,62.25,62.14,62.2,10100.0,62.25,62.25,62.14,62.2,10100.0
2015-01-15 13:00:00,62.2,62.29,62.16,62.27,9300.0,62.2,62.29,62.16,62.27,9300.0
2015-01-15 13:05:00,62.27,62.38,62.26,62.32,19300.0,62.27,62.38,62.26,62.32,19300.0
2015-01-15 13:10:00,62.34,62.48,62.32,62.4,18900.0,62.34,62.48,62.32,62.4,18900.0
2015-01-15 13:15:00,62.39,62.43,62.3,62.4,19900.0,62.39,62.43,62.3,62.4,19900.0
2015-01-15 13:20:00,62.4,62.41,62.27,62.3,15900.0,62.4,62.41,62.27,62.3,15900.0
2015-01-15 13:25:00,62.31,62.39,62.3,62.35,23400.0,62.31,62.39,62.3,62.35,23400.0
2015-01-15 13:30:00,62.35,62.36,62.23,62.23,27500.0,62.35,62.36,62.23,62.23,27500.0
2015-01-15 13:35:00,62.25,62.37,62.2,62.21,24600.0,62.25,62.37,62.2,62.21,24600.0
2015-01-15 13:40:00,62.2,62.3,62.18,62.18,13300.0,62.2,62.3,62.18,62.18,13300.0
2015-01-15 13:45:00,62.18,62.3,62.17,62.27,12600.0,62.18,62.3,62.17,62.27,12600.0
2015-01-15 13:50:00,62.25,62.46,62.25,62.42,21900.0,62.25,62.46,62.25,62.42,21900.0
2015-01-15 13:55:00,62.41,62.42,62.3,62.34,22800.0,62.41,62.42,62.3,62.34,22800.0
2015-01-15 14:00:00,62.34,62.37,62.32,62.36,14400.0,62.34,62.37,62.32,62.36,14400.0
2015-01-15 14:05:00,62.34,62.46,62.33,62.41,21500.0,62.34,62.46,62.33,62.41,21500.0
2015-01-15 14:10:00,62.38,62.41,62.34,62.36,17700.0,62.38,62.41,62.34,62.36,17700.0
2015-01-15 14:15:00,62.36,62.41,62.34,62.37,24500.0,62.36,62.41,62.34,62.37,24500.0
2015-01-15 14:20:00,62.35,62.39,62.31,62.34,26200.0,62.35,62.39,62.31,62.34,26200.0
2015-01-15 14:25:00,62.35,62.38,62.26,62.31,15900.0,62.35,62.38,62.26,62.31,15900.0
2015-01-15 14:30:00,62.32,62.36,62.28,62.35,15900.0,62.32,62.36,62.28,62.35,15900.0
2015-01-15 14:35:00,62.37,62.4,62.3,62.3,10900.0,62.37,62.4,62.3,62.3,10900.0
2015-01-15 14:40:00,62.3,62.37,62.3,62.35,24600.0,62.3,62.37,62.3,62.35,24600.0
2015-01-15 14:45:00,62.33,62.36,62.28,62.31,18100.0,62.33,62.36,62.28,62.31,18100.0
2015-01-15 14:50:00,62.29,62.34,62.22,62.26,24300.0,62.29,62.34,62.22,62.26,24300.0
2015-01-15 14:55:00,62.25,62.36,62.22,62.35,22300.0,62.25,62.36,62.22,62.35,22300.0
2015-01-15 15:00:00,62.32,62.41,62.29,62.38,27900.0,62.32,62.41,62.29,62.38,27900.0
2015-01-15 15:05:00,62.39,62.4,62.29,62.3,30400.0,62.39,62.4,62.29,62.3,30400.0
2015-01-15 15:10:00,62.3,62.33,62.28,62.29,48200.0,62.3,62.33,62.28,62.29,48200.0
2015-01-15 15:15:00,62.29,62.3,62.22,62.27,15700.0,62.29,62.3,62.22,62.27,15700.0
2015-01-15 15:20:00,62.27,62.31,62.2,62.25,16800.0,62.27,62.31,62.2,62.25,16800.0
2015-01-15 15:25:00,62.24,62.31,62.24,62.31,19300.0,62.24,62.31,62.24,62.31,19300.0
2015-01-15 15:30:00,62.29,62.42,62.27,62.36,31700.0,62.29,62.42,62.27,62.36,31700.0
2015-01-15 15:35:00,62.35,62.41,62.32,62.36,44800.0,62.35,62.41,62.32,62.36,44800.0
2015-01-15 15:40:00,62.37,62.43,62.34,62.41,55200.0,62.37,62.43,62.34,62.41,55200.0
2015-01-15 15:45:00,62.42,62.46,62.4,62.43,65900.0,62.42,62.46,62.4,62.43,65900.0
2015-01-15 15:50:00,62.42,62.45,62.32,62.37,75300.0,62.42,62.45,62.32,62.37,75300.0
2015-01-15 15:55:00,62.37,62.6,62.35,62.51,191500.0,62.37,62.6,62.35,62.51,191500.0
2015-01-16 09:30:00,62.25,62.61,62.05,62.33,77900.0,62.25,62.61,62.05,62.33,77900.0
2015-01-16 09:35:00,62.32,62.54,62.1,62.18,38400.0,62.32,62.54,62.1,62.18,38400.0
2015-01-16 09:40:00,62.22,62.33,62.04,62.18,19500.0,62.22,62.33,62.04,62.18,19500.0
2015-01-16 09:45:00,62.13,62.28,62.04,62.1,37600.0,62.13,62.28,62.04,62.1,37600.0
2015-01-16 09:50:00,62.12,62.28,62.06,62.16,21700.0,62.12,62.28,62.06,62.16,21700.0
2015-01-16 09:55:00,62.21,62.34,61.97,62.12,26100.0,62.21,62.34,61.97,62.12,26100.0
2015-01-16 10:00:00,62.19,62.51,62.12,62.2,60200.0,62.19,62.51,62.12,62.2,60200.0
2015-01-16 10:05:00,62.15,62.21,61.72,61.86,58900.0,62.15,62.21,61.72,61.86,58900.0
2015-01-16 10:10:00,61.83,61.91,61.55,61.56,47500.0,61.83,61.91,61.55,61.56,47500.0
2015-01-16 10:15:00,61.59,61.64,61.36,61.6,57700.0,61.59,61.64,61.36,61.6,57700.0
2015-01-16 10:20:00,61.6,61.75,61.51,61.75,25300.0,61.6,61.75,61.51,61.75,25300.0
2015-01-16 10:25:00,61.75,61.98,61.72,61.92,25600.0,61.75,61.98,61.72,61.92,25600.0
2015-01-16 10:30:00,61.96,62.15,61.96,62.08,71300.0,61.96,62.15,61.96,62.08,71300.0
2015-01-16 10:35:00,62.1,62.11,61.83,61.89,19700.0,62.1,62.11,61.83,61.89,19700.0
2015-01-16 10:40:00,61.85,62.03,61.85,61.94,11000.0,61.85,62.03,61.85,61.94,11000.0
2015-01-16 10:45:00,61.99,62.15,61.99,61.99,14200.0,61.99,62.15,61.99,61.99,14200.0
2015-01-16 10:50:00,62.03,62.06,61.9,62.04,15100.0,62.03,62.06,61.9,62.04,15100.0
2015-01-16 10:55:00,62.04,62.09,61.98,62.05,26000.0,62.04,62.09,61.98,62.05,26000.0
2015-01-16 11:00:00,62.05,62.11,62.03,62.06,10500.0,62.05,62.11,62.03,62.06,10500.0
2015-01-16 11:05:00,62.01,62.02,61.92,61.98,20900.0,62.01,62.02,61.92,61.98,20900.0
2015-01-16 11:10:00,61.99,62.0,61.84,61.84,29700.0,61.99,62.0,61.84,61.84,29700.0
2015-01-16 11:15:00,61.85,61.95,61.82,61.92,24500.0,61.85,61.95,61.82,61.92,24500.0
2015-01-16 11:20:00,61.88,61.9,61.78,61.82,20300.0,61.88,61.9,61.78,61.82,20300.0
2015-01-16 11:25:00,61.82,61.86,61.72,61.79,32600.0,61.82,61.86,61.72,61.79,32600.0
2015-01-16 11:30:00,61.8,62.07,61.8,62.06,19700.0,61.8,62.07,61.8,62.06,19700.0
2015-01-16 11:35:00,62.07,62.3,62.07,62.3,30900.0,62.07,62.3,62.07,62.3,30900.0
2015-01-16 11:40:00,62.31,62.49,62.28,62.37,20200.0,62.31,62.49,62.28,62.37,20200.0
2015-01-16 11:45:00,62.37,62.42,62.23,62.25,15900.0,62.37,62.42,62.23,62.25,15900.0
2015-01-16 11:50:00,62.24,62.24,62.12,62.14,8100.0,62.24,62.24,62.12,62.14,8100.0
2015-01-16 11:55:00,62.14,62.26,62.11,62.25,12900.0,62.14,62.26,62.11,62.25,12900.0
2015-01-16 12:00:00,62.27,62.36,62.24,62.28,14300.0,62.27,62.36,62.24,62.28,14300.0
2015-01-16 12:05:00,62.3,62.32,62.16,62.16,13200.0,62.3,62.32,62.16,62.16,13200.0
2015-01-16 12:10:00,62.16,62.24,62.15,62.18,5700.0,62.16,62.24,62.15,62.18,5700.0
2015-01-16 12:15:00,62.2,62.21,62.1,62.14,14800.0,62.2,62.21,62.1,62.14,14800.0
2015-01-16 12:20:00,62.13,62.17,62.09,62.14,8000.0,62.13,62.17,62.09,62.14,8000.0
2015-01-16 12:25:00,62.12,62.21,62.09,62.14,7500.0,62.12,62.21,62.09,62.14,7500.0
2015-01-16 12:30:00,62.15,62.25,62.14,62.19,8800.0,62.15,62.25,62.14,62.19,8800.0
2015-01-16 12:35:00,62.21,62.28,62.2,62.28,10600.0,62.21,62.28,62.2,62.28,10600.0
2015-01-16 12:40:00,62.29,62.34,62.21,62.26,11600.0,62.29,62.34,62.21,62.26,11600.0
2015-01-16 12:45:00,62.29,62.34,62.29,62.34,3000.0,62.29,62.34,62.29,62.34,3000.0
2015-01-16 12:50:00,62.34,62.37,62.26,62.34,28500.0,62.34,62.37,62.26,62.34,28500.0
2015-01-16 12:55:00,62.35,62.37,62.27,62.34,46700.0,62.35,62.37,62.27,62.34,46700.0
2015-01-16 13:00:00,62.36,62.45,62.34,62.37,29900.0,62.36,62.45,62.34,62.37,29900.0
2015-01-16 13:05:00,62.37,62.58,62.36,62.53,14400.0,62.37,62.58,62.36,62.53,14400.0
2015-01-16 13:10:00,62.5,62.62,62.48,62.6,48600.0,62.5,62.62,62.48,62.6,48600.0
2015-01-16 13:15:00,62.58,62.66,62.44,62.44,11400.0,62.58,62.66,62.44,62.44,11400.0
2015-01-16 13:20:00,62.47,62.55,62.44,62.47,9300.0,62.47,62.55,62.44,62.47,9300.0
2015-01-16 13:25:00,62.47,62.54,62.41,62.53,8800.0,62.47,62.54,62.41,62.53,8800.0
2015-01-16 13:30:00,62.53,62.67,62.52,62.67,6300.0,62.53,62.67,62.52,62.67,6300.0
2015-01-16 13:35:00,62.68,62.73,62.61,62.65,10600.0,62.68,62.73,62.61,62.65,10600.0
2015-01-16 13:40:00,62.65,62.67,62.58,62.65,6100.0,62.65,62.67,62.58,62.65,6100.0
2015-01-16 13:45:00,62.62,62.7,62.56,62.7,12000.0,62.62,62.7,62.56,62.7,12000.0
2015-01-16 13:50:00,62.68,62.7,62.63,62.64,13900.0,62.68,62.7,62.63,62.64,13900.0
2015-01-16 13:55:00,62.64,62.66,62.61,62.65,7000.0,62.64,62.66,62.61,62.65,7000.0
2015-01-16 14:00:00,62.66,62.7,62.58,62.62,57400.0,62.66,62.7,62.58,62.62,57400.0
2015-01-16 14:05:00,62.64,62.7,62.51,62.54,33300.0,62.64,62.7,62.51,62.54,33300.0
2015-01-16 14:10:00,62.55,62.7,62.51,62.63,38900.0,62.55,62.7,62.51,62.63,38900.0
2015-01-16 14:15:00,62.65,62.72,62.64,62.7,14500.0,62.65,62.72,62.64,62.7,14500.0
2015-01-16 14:20:00,62.7,62.72,62.69,62.7,7600.0,62.7,62.72,62.69,62.7,7600.0
2015-01-16 14:25:00,62.71,62.71,62.64,62.69,12500.0,62.71,62.71,62.64,62.69,12500.0
2015-01-16 14:30:00,62.7,62.75,62.68,62.7,12300.0,62.7,62.75,62.68,62.7,12300.0
2015-01-16 14:35:00,62.74,62.8,62.71,62.75,18400.0,62.74,62.8,62.71,62.75,18400.0
2015-01-16 14:40:00,62.76,62.81,62.73,62.77,96000.0,62.76,62.81,62.73,62.77,96000.0
2015-01-16 14:45:00,62.75,62.78,62.72,62.77,20600.0,62.75,62.78,62.72,62.77,20600.0
2015-01-16 14:50:00,62.78,62.85,62.74,62.8,31600.0,62.78,62.85,62.74,62.8,31600.0
2015-01-16 14:55:00,62.8,62.84,62.78,62.79,107400.0,62.8,62.84,62.78,62.79,107400.0
2015-01-16 15:00:00,62.79,62.85,62.78,62.85,20900.0,62.79,62.85,62.78,62.85,20900.0
2015-01-16 15:05:00,62.84,62.85,62.7,62.74,31700.0,62.84,62.85,62.7,62.74,31700.0
2015-01-16 15:10:00,62.72,62.74,62.65,62.66,24300.0,62.72,62.74,62.65,62.66,24300.0
2015-01-16 15:15:00,62.66,62.69,62.6,62.61,19900.0,62.66,62.69,62.6,62.61,19900.0
2015-01-16 15:20:00,62.6,62.75,62.6,62.71,31700.0,62.6,62.75,62.6,62.71,31700.0
2015-01-16 15:25:00,62.71,62.79,62.69,62.75,16900.0,62.71,62.79,62.69,62.75,16900.0
2015-01-16 15:30:00,62.75,62.82,62.75,62.8,40400.0,62.75,62.82,62.75,62.8,40400.0
2015-01-16 15:35:00,62.81,62.87,62.79,62.85,35600.0,62.81,62.87,62.79,62.85,35600.0
2015-01-16 15:40:00,62.84,62.84,62.79,62.8,26300.0,62.84,62.84,62.79,62.8,26300.0
2015-01-16 15:45:00,62.8,62.86,62.79,62.86,43700.0,62.8,62.86,62.79,62.86,43700.0
2015-01-16 15:50:00,62.87,62.92,62.86,62.88,34500.0,62.87,62.92,62.86,62.88,34500.0
2015-01-16 15:55:00,62.89,63.05,62.88,63.04,84300.0,62.89,63.05,62.88,63.04,84300.0
2015-01-20 09:30:00,63.0,63.18,62.7,62.71,68000.0,63.0,63.18,62.7,62.71,68000.0
2015-01-20 09:35:00,62.71,62.99,62.53,62.88,66200.0,62.71,62.99,62.53,62.88,66200.0
2015-01-20 09:40:00,62.86,62.96,62.75,62.75,34100.0,62.86,62.96,62.75,62.75,34100.0
2015-01-20 09:45:00,62.86,62.91,62.73,62.8,33500.0,62.86,62.91,62.73,62.8,33500.0
2015-01-20 09:50:00,62.75,62.84,62.69,62.77,27800.0,62.75,62.84,62.69,62.77,27800.0
2015-01-20 09:55:00,62.76,62.88,62.68,62.82,17800.0,62.76,62.88,62.68,62.82,17800.0
2015-01-20 10:00:00,62.8,62.92,62.64,62.64,22200.0,62.8,62.92,62.64,62.64,22200.0
2015-01-20 10:05:00,62.67,62.75,62.61,62.67,11900.0,62.67,62.75,62.61,62.67,11900.0
2015-01-20 10:10:00,62.68,62.7,62.54,62.58,15400.0,62.68,62.7,62.54,62.58,15400.0
2015-01-20 10:15:00,62.58,62.59,62.37,62.39,38400.0,62.58,62.59,62.37,62.39,38400.0
2015-01-20 10:20:00,62.39,62.55,62.29,62.55,30800.0,62.39,62.55,62.29,62.55,30800.0
2015-01-20 10:25:00,62.53,62.7,62.47,62.68,34800.0,62.53,62.7,62.47,62.68,34800.0
2015-01-20 10:30:00,62.69,62.75,62.58,62.58,10300.0,62.69,62.75,62.58,62.58,10300.0
2015-01-20 10:35:00,62.57,62.6,62.46,62.5,7300.0,62.57,62.6,62.46,62.5,7300.0
2015-01-20 10:40:00,62.43,62.45,62.38,62.44,12600.0,62.43,62.45,62.38,62.44,12600.0
2015-01-20 10:45:00,62.43,62.54,62.42,62.52,22200.0,62.43,62.54,62.42,62.52,22200.0
2015-01-20 10:50:00,62.52,62.61,62.47,62.61,12300.0,62.52,62.61,62.47,62.61,12300.0
2015-01-20 10:55:00,62.62,62.66,62.56,62.56,7400.0,62.62,62.66,62.56,62.56,7400.0
2015-01-20 11:00:00,62.57,62.6,62.5,62.58,19800.0,62.57,62.6,62.5,62.58,19800.0
2015-01-20 11:05:00,62.57,62.66,62.57,62.66,5700.0,62.57,62.66,62.57,62.66,5700.0
2015-01-20 11:10:00,62.66,62.8,62.63,62.8,14800.0,62.66,62.8,62.63,62.8,14800.0
2015-01-20 11:15:00,62.79,62.85,62.73,62.84,15700.0,62.79,62.85,62.73,62.84,15700.0
2015-01-20 11:20:00,62.83,62.91,62.76,62.77,23400.0,62.83,62.91,62.76,62.77,23400.0
2015-01-20 11:25:00,62.78,62.79,62.68,62.79,26500.0,62.78,62.79,62.68,62.79,26500.0
2015-01-20 11:30:00,62.78,62.86,62.69,62.74,23000.0,62.78,62.86,62.69,62.74,23000.0
2015-01-20 11:35:00,62.73,62.83,62.73,62.8,10800.0,62.73,62.83,62.73,62.8,10800.0
2015-01-20 11:40:00,62.8,62.8,62.63,62.7,18100.0,62.8,62.8,62.63,62.7,18100.0
2015-01-20 11:45:00,62.66,62.66,62.49,62.56,10800.0,62.66,62.66,62.49,62.56,10800.0
2015-01-20 11:50:00,62.54,62.64,62.54,62.64,7900.0,62.54,62.64,62.54,62.64,7900.0
2015-01-20 11:55:00,62.64,62.71,62.63,62.68,6100.0,62.64,62.71,62.63,62.68,6100.0
2015-01-20 12:00:00,62.66,62.75,62.65,62.67,13600.0,62.66,62.75,62.65,62.67,13600.0
2015-01-20 12:05:00,62.59,62.83,62.59,62.81,11300.0,62.59,62.83,62.59,62.81,11300.0
2015-01-20 12:10:00,62.83,62.84,62.7,62.76,6700.0,62.83,62.84,62.7,62.76,6700.0
2015-01-20 12:15:00,62.75,62.79,62.68,62.68,6200.0,62.75,62.79,62.68,62.68,6200.0
2015-01-20 12:20:00,62.68,62.82,62.68,62.77,3500.0,62.68,62.82,62.68,62.77,3500.0
2015-01-20 12:25:00,62.74,62.84,62.71,62.84,5600.0,62.74,62.84,62.71,62.84,5600.0
2015-01-20 12:30:00,62.83,62.86,62.76,62.77,4000.0,62.83,62.86,62.76,62.77,4000.0
2015-01-20 12:35:00,62.77,62.77,62.66,62.71,7800.0,62.77,62.77,62.66,62.71,7800.0
2015-01-20 12:40:00,62.72,62.72,62.65,62.66,32400.0,62.72,62.72,62.65,62.66,32400.0
2015-01-20 12:45:00,62.66,62.73,62.66,62.7,3300.0,62.66,62.73,62.66,62.7,3300.0
2015-01-20 12:50:00,62.7,62.77,62.69,62.69,3400.0,62.7,62.77,62.69,62.69,3400.0
2015-01-20 12:55:00,62.7,62.74,62.67,62.73,6100.0,62.7,62.74,62.67,62.73,6100.0
2015-01-20 13:00:00,62.73,62.75,62.66,62.68,14600.0,62.73,62.75,62.66,62.68,14600.0
2015-01-20 13:05:00,62.67,62.7,62.59,62.59,19000.0,62.67,62.7,62.59,62.59,19000.0
2015-01-20 13:10:00,62.61,62.74,62.61,62.7,8800.0,62.61,62.74,62.61,62.7,8800.0
2015-01-20 13:15:00,62.7,62.71,62.63,62.7,16900.0,62.7,62.71,62.63,62.7,16900.0
2015-01-20 13:20:00,62.72,62.83,62.72,62.81,9800.0,62.72,62.83,62.72,62.81,9800.0
2015-01-20 13:25:00,62.8,62.86,62.77,62.84,72000.0,62.8,62.86,62.77,62.84,72000.0
2015-01-20 13:30:00,62.82,62.86,62.8,62.83,11500.0,62.82,62.86,62.8,62.83,11500.0
2015-01-20 13:35:00,62.84,62.85,62.77,62.82,16500.0,62.84,62.85,62.77,62.82,16500.0
2015-01-20 13:40:00,62.82,62.86,62.76,62.86,21600.0,62.82,62.86,62.76,62.86,21600.0
2015-01-20 13:45:00,62.86,62.86,62.8,62.82,31100.0,62.86,62.86,62.8,62.82,31100.0
2015-01-20 13:50:00,62.81,62.9,62.78,62.83,10800.0,62.81,62.9,62.78,62.83,10800.0
2015-01-20 13:55:00,62.83,62.92,62.83,62.92,5300.0,62.83,62.92,62.83,62.92,5300.0
2015-01-20 14:00:00,62.93,63.05,62.89,63.03,18600.0,62.93,63.05,62.89,63.03,18600.0
2015-01-20 14:05:00,62.99,62.99,62.9,62.98,7200.0,62.99,62.99,62.9,62.98,7200.0
2015-01-20 14:10:00,62.96,63.02,62.93,62.99,5500.0,62.96,63.02,62.93,62.99,5500.0
2015-01-20 14:15:00,62.98,62.98,62.9,62.93,28700.0,62.98,62.98,62.9,62.93,28700.0
2015-01-20 14:20:00,62.95,62.95,62.88,62.93,5300.0,62.95,62.95,62.88,62.93,5300.0
2015-01-20 14:25:00,62.94,62.94,62.81,62.82,7100.0,62.94,62.94,62.81,62.82,7100.0
2015-01-20 14:30:00,62.8,62.94,62.8,62.91,7600.0,62.8,62.94,62.8,62.91,7600.0
2015-01-20 14:35:00,62.93,62.97,62.9,62.95,5500.0,62.93,62.97,62.9,62.95,5500.0
2015-01-20 14:40:00,62.97,63.13,62.96,63.11,15300.0,62.97,63.13,62.96,63.11,15300.0
2015-01-20 14:45:00,63.12,63.13,63.06,63.13,11400.0,63.12,63.13,63.06,63.13,11400.0
2015-01-20 14:50:00,63.11,63.15,63.08,63.08,10600.0,63.11,63.15,63.08,63.08,10600.0
2015-01-20 14:55:00,63.07,63.08,63.02,63.07,11100.0,63.07,63.08,63.02,63.07,11100.0
2015-01-20 15:00:00,63.06,63.09,63.01,63.06,20700.0,63.06,63.09,63.01,63.06,20700.0
2015-01-20 15:05:00,63.05,63.08,63.03,63.06,17100.0,63.05,63.08,63.03,63.06,17100.0
2015-01-20 15:10:00,63.06,63.12,62.94,63.09,17900.0,63.06,63.12,62.94,63.09,17900.0
2015-01-20 15:15:00,63.08,63.15,63.05,63.12,18900.0,63.08,63.15,63.05,63.12,18900.0
2015-01-20 15:20:00,63.13,63.15,63.06,63.13,16300.0,63.13,63.15,63.06,63.13,16300.0
2015-01-20 15:25:00,63.13,63.16,63.06,63.12,20000.0,63.13,63.16,63.06,63.12,20000.0
2015-01-20 15:30:00,63.12,63.12,62.98,63.0,29200.0,63.12,63.12,62.98,63.0,29200.0
2015-01-20 15:35:00,63.01,63.17,63.01,63.16,17100.0,63.01,63.17,63.01,63.16,17100.0
2015-01-20 15:40:00,63.17,63.23,63.11,63.22,35500.0,63.17,63.23,63.11,63.22,35500.0
2015-01-20 15:45:00,63.22,63.22,63.08,63.09,20200.0,63.22,63.22,63.08,63.09,20200.0
2015-01-20 15:50:00,63.08,63.1,62.94,62.95,33900.0,63.08,63.1,62.94,62.95,33900.0
2015-01-20 15:55:00,62.95,63.03,62.94,63.0,38100.0,62.95,63.03,62.94,63.0,38100.0
2015-01-21 09:30:00,63.0,63.0,62.52,62.9,13200.0,63.0,63.0,62.52,62.9,13200.0
2015-01-21 09:35:00,62.89,63.44,62.83,63.42,22800.0,62.89,63.44,62.83,63.42,22800.0
2015-01-21 09:40:00,63.45,63.5,63.2,63.26,23800.0,63.45,63.5,63.2,63.26,23800.0
2015-01-21 09:45:00,63.31,63.55,63.29,63.47,28900.0,63.31,63.55,63.29,63.47,28900.0
2015-01-21 09:50:00,63.46,63.59,63.33,63.39,17700.0,63.46,63.59,63.33,63.39,17700.0
2015-01-21 09:55:00,63.39,63.51,63.17,63.19,36700.0,63.39,63.51,63.17,63.19,36700.0
2015-01-21 10:00:00,63.19,63.36,63.16,63.36,21900.0,63.19,63.36,63.16,63.36,21900.0
2015-01-21 10:05:00,63.34,63.46,63.32,63.33,22100.0,63.34,63.46,63.32,63.33,22100.0
2015-01-21 10:10:00,63.32,63.57,63.27,63.47,22000.0,63.32,63.57,63.27,63.47,22000.0
2015-01-21 10:15:00,63.46,63.51,63.4,63.46,19800.0,63.46,63.51,63.4,63.46,19800.0
2015-01-21 10:20:00,63.45,63.45,63.27,63.27,10400.0,63.45,63.45,63.27,63.27,10400.0
2015-01-21 10:25:00,63.27,63.34,63.15,63.29,63700.0,63.27,63.34,63.15,63.29,63700.0
2015-01-21 10:30:00,63.31,63.31,63.22,63.22,16100.0,63.31,63.31,63.22,63.22,16100.0
2015-01-21 10:35:00,63.2,63.28,63.12,63.28,24700.0,63.2,63.28,63.12,63.28,24700.0
2015-01-21 10:40:00,63.26,63.3,63.08,63.12,13300.0,63.26,63.3,63.08,63.12,13300.0
2015-01-21 10:45:00,63.11,63.27,63.07,63.27,9500.0,63.11,63.27,63.07,63.27,9500.0
2015-01-21 10:50:00,63.29,63.34,63.16,63.34,11100.0,63.29,63.34,63.16,63.34,11100.0
2015-01-21 10:55:00,63.41,63.42,63.32,63.37,10200.0,63.41,63.42,63.32,63.37,10200.0
2015-01-21 11:00:00,63.39,63.45,63.32,63.35,9400.0,63.39,63.45,63.32,63.35,9400.0
2015-01-21 11:05:00,63.34,63.38,63.33,63.38,5600.0,63.34,63.38,63.33,63.38,5600.0
2015-01-21 11:10:00,63.35,63.35,63.26,63.27,11800.0,63.35,63.35,63.26,63.27,11800.0
2015-01-21 11:15:00,63.27,63.27,63.05,63.11,15700.0,63.27,63.27,63.05,63.11,15700.0
2015-01-21 11:20:00,63.1,63.1,63.01,63.1,24400.0,63.1,63.1,63.01,63.1,24400.0
2015-01-21 11:25:00,63.09,63.1,63.06,63.09,11400.0,63.09,63.1,63.06,63.09,11400.0
2015-01-21 11:30:00,63.1,63.19,63.09,63.11,12900.0,63.1,63.19,63.09,63.11,12900.0
2015-01-21 11:35:00,63.12,63.15,63.09,63.09,6500.0,63.12,63.15,63.09,63.09,6500.0
2015-01-21 11:40:00,63.05,63.07,63.02,63.05,7100.0,63.05,63.07,63.02,63.05,7100.0
2015-01-21 11:45:00,63.05,63.07,63.01,63.02,12400.0,63.05,63.07,63.01,63.02,12400.0
2015-01-21 11:50:00,63.01,63.05,62.97,63.0,15500.0,63.01,63.05,62.97,63.0,15500.0
2015-01-21 11:55:00,63.0,63.02,62.88,62.88,18400.0,63.0,63.02,62.88,62.88,18400.0
2015-01-21 12:00:00,62.87,63.01,62.83,62.95,30100.0,62.87,63.01,62.83,62.95,30100.0
2015-01-21 12:05:00,62.95,63.01,62.92,62.97,11200.0,62.95,63.01,62.92,62.97,11200.0
2015-01-21 12:10:00,62.96,63.05,62.93,63.02,8300.0,62.96,63.05,62.93,63.02,8300.0
2015-01-21 12:15:00,63.03,63.08,63.03,63.04,6100.0,63.03,63.08,63.03,63.04,6100.0
2015-01-21 12:20:00,63.04,63.09,63.02,63.02,6600.0,63.04,63.09,63.02,63.02,6600.0
2015-01-21 12:25:00,63.05,63.07,63.0,63.04,7900.0,63.05,63.07,63.0,63.04,7900.0
2015-01-21 12:30:00,63.08,63.08,62.96,63.02,18000.0,63.08,63.08,62.96,63.02,18000.0
2015-01-21 12:35:00,63.02,63.02,62.96,63.02,10200.0,63.02,63.02,62.96,63.02,10200.0
2015-01-21 12:40:00,63.01,63.07,63.01,63.05,5000.0,63.01,63.07,63.01,63.05,5000.0
2015-01-21 12:45:00,63.06,63.14,63.04,63.04,4900.0,63.06,63.14,63.04,63.04,4900.0
2015-01-21 12:50:00,63.04,63.05,62.83,62.9,30300.0,63.04,63.05,62.83,62.9,30300.0
2015-01-21 12:55:00,62.9,63.0,62.9,63.0,2400.0,62.9,63.0,62.9,63.0,2400.0
2015-01-21 13:00:00,63.0,63.08,62.97,63.05,6500.0,63.0,63.08,62.97,63.05,6500.0
2015-01-21 13:05:00,63.04,63.08,62.96,63.07,9000.0,63.04,63.08,62.96,63.07,9000.0
2015-01-21 13:10:00,63.07,63.18,63.01,63.18,6600.0,63.07,63.18,63.01,63.18,6600.0
2015-01-21 13:15:00,63.16,63.22,63.14,63.17,8100.0,63.16,63.22,63.14,63.17,8100.0
2015-01-21 13:20:00,63.17,63.18,63.02,63.02,5600.0,63.17,63.18,63.02,63.02,5600.0
2015-01-21 13:25:00,62.99,63.0,62.81,62.86,8000.0,62.99,63.0,62.81,62.86,8000.0
2015-01-21 13:30:00,62.83,62.83,62.76,62.8,8300.0,62.83,62.83,62.76,62.8,8300.0
2015-01-21 13:35:00,62.8,62.85,62.8,62.82,9500.0,62.8,62.85,62.8,62.82,9500.0
2015-01-21 13:40:00,62.81,62.86,62.78,62.84,7300.0,62.81,62.86,62.78,62.84,7300.0
2015-01-21 13:45:00,62.82,62.89,62.76,62.79,10000.0,62.82,62.89,62.76,62.79,10000.0
2015-01-21 13:50:00,62.79,62.82,62.77,62.77,5600.0,62.79,62.82,62.77,62.77,5600.0
2015-01-21 13:55:00,62.76,62.8,62.76,62.78,11600.0,62.76,62.8,62.76,62.78,11600.0
2015-01-21 14:00:00,62.77,62.77,62.64,62.72,61500.0,62.77,62.77,62.64,62.72,61500.0
2015-01-21 14:05:00,62.72,62.73,62.63,62.63,22300.0,62.72,62.73,62.63,62.63,22300.0
2015-01-21 14:10:00,62.65,62.69,62.61,62.69,11800.0,62.65,62.69,62.61,62.69,11800.0
2015-01-21 14:15:00,62.69,62.7,62.63,62.64,15200.0,62.69,62.7,62.63,62.64,15200.0
2015-01-21 14:20:00,62.63,62.77,62.63,62.71,32000.0,62.63,62.77,62.63,62.71,32000.0
2015-01-21 14:25:00,62.71,62.73,62.67,62.7,16500.0,62.71,62.73,62.67,62.7,16500.0
2015-01-21 14:30:00,62.7,62.72,62.68,62.7,13500.0,62.7,62.72,62.68,62.7,13500.0
2015-01-21 14:35:00,62.7,62.72,62.66,62.66,18300.0,62.7,62.72,62.66,62.66,18300.0
2015-01-21 14:40:00,62.67,62.75,62.63,62.75,8400.0,62.67,62.75,62.63,62.75,8400.0
2015-01-21 14:45:00,62.76,62.78,62.72,62.74,10100.0,62.76,62.78,62.72,62.74,10100.0
2015-01-21 14:50:00,62.73,62.82,62.73,62.82,10300.0,62.73,62.82,62.73,62.82,10300.0
2015-01-21 14:55:00,62.83,62.94,62.83,62.93,8500.0,62.83,62.94,62.83,62.93,8500.0
2015-01-21 15:00:00,62.94,62.94,62.86,62.92,11100.0,62.94,62.94,62.86,62.92,11100.0
2015-01-21 15:05:00,62.9,62.9,62.79,62.79,14300.0,62.9,62.9,62.79,62.79,14300.0
2015-01-21 15:10:00,62.78,62.86,62.74,62.85,14100.0,62.78,62.86,62.74,62.85,14100.0
2015-01-21 15:15:00,62.86,62.96,62.86,62.96,11600.0,62.86,62.96,62.86,62.96,11600.0
2015-01-21 15:20:00,62.97,62.97,62.89,62.94,14400.0,62.97,62.97,62.89,62.94,14400.0
2015-01-21 15:25:00,62.92,62.94,62.87,62.94,16900.0,62.92,62.94,62.87,62.94,16900.0
2015-01-21 15:30:00,62.94,62.95,62.85,62.95,21400.0,62.94,62.95,62.85,62.95,21400.0
2015-01-21 15:35:00,62.94,62.94,62.86,62.92,26000.0,62.94,62.94,62.86,62.92,26000.0
2015-01-21 15:40:00,62.93,62.93,62.83,62.84,20100.0,62.93,62.93,62.83,62.84,20100.0
2015-01-21 15:45:00,62.86,62.93,62.83,62.91,27900.0,62.86,62.93,62.83,62.91,27900.0
2015-01-21 15:50:00,62.9,62.93,62.87,62.91,48200.0,62.9,62.93,62.87,62.91,48200.0
2015-01-21 15:55:00,62.91,62.97,62.85,62.85,71400.0,62.91,62.97,62.85,62.85,71400.0
2015-01-22 09:30:00,63.03,63.05,62.69,62.74,22600.0,63.03,63.05,62.69,62.74,22600.0
2015-01-22 09:35:00,62.68,62.87,62.37,62.74,25300.0,62.68,62.87,62.37,62.74,25300.0
2015-01-22 09:40:00,62.74,63.07,62.61,62.9,13700.0,62.74,63.07,62.61,62.9,13700.0
2015-01-22 09:45:00,62.85,62.93,62.53,62.93,14300.0,62.85,62.93,62.53,62.93,14300.0
2015-01-22 09:50:00,62.87,63.14,62.71,63.1,14600.0,62.87,63.14,62.71,63.1,14600.0
2015-01-22 09:55:00,63.11,63.28,63.03,63.18,48300.0,63.11,63.28,63.03,63.18,48300.0
2015-01-22 10:00:00,63.15,63.51,63.15,63.28,43600.0,63.15,63.51,63.15,63.28,43600.0
2015-01-22 10:05:00,63.35,63.46,63.15,63.38,22500.0,63.35,63.46,63.15,63.38,22500.0
2015-01-22 10:10:00,63.36,63.51,63.33,63.41,5800.0,63.36,63.51,63.33,63.41,5800.0
2015-01-22 10:15:00,63.41,63.57,63.36,63.54,8700.0,63.41,63.57,63.36,63.54,8700.0
2015-01-22 10:20:00,63.54,63.64,63.54,63.64,18000.0,63.54,63.64,63.54,63.64,18000.0
2015-01-22 10:25:00,63.65,63.67,63.36,63.37,12800.0,63.65,63.67,63.36,63.37,12800.0
2015-01-22 10:30:00,63.35,63.45,63.33,63.37,13500.0,63.35,63.45,63.33,63.37,13500.0
2015-01-22 10:35:00,63.38,63.54,63.38,63.45,13200.0,63.38,63.54,63.38,63.45,13200.0
2015-01-22 10:40:00,63.43,63.5,63.38,63.47,9200.0,63.43,63.5,63.38,63.47,9200.0
2015-01-22 10:45:00,63.52,63.52,63.36,63.46,32000.0,63.52,63.52,63.36,63.46,32000.0
2015-01-22 10:50:00,63.47,63.47,63.38,63.44,14500.0,63.47,63.47,63.38,63.44,14500.0
2015-01-22 10:55:00,63.43,63.54,63.43,63.54,18000.0,63.43,63.54,63.43,63.54,18000.0
2015-01-22 11:00:00,63.54,63.58,63.51,63.58,9200.0,63.54,63.58,63.51,63.58,9200.0
2015-01-22 11:05:00,63.56,63.62,63.53,63.61,11700.0,63.56,63.62,63.53,63.61,11700.0
2015-01-22 11:10:00,63.59,63.65,63.54,63.57,71800.0,63.59,63.65,63.54,63.57,71800.0
2015-01-22 11:15:00,63.58,63.58,63.52,63.54,70100.0,63.58,63.58,63.52,63.54,70100.0
2015-01-22 11:20:00,63.54,63.65,63.49,63.65,21000.0,63.54,63.65,63.49,63.65,21000.0
2015-01-22 11:25:00,63.64,63.65,63.52,63.55,6600.0,63.64,63.65,63.52,63.55,6600.0
2015-01-22 11:30:00,63.59,63.65,63.59,63.63,16100.0,63.59,63.65,63.59,63.63,16100.0
2015-01-22 11:35:00,63.64,63.65,63.59,63.62,11000.0,63.64,63.65,63.59,63.62,11000.0
2015-01-22 11:40:00,63.61,63.65,63.58,63.59,6300.0,63.61,63.65,63.58,63.59,6300.0
2015-01-22 11:45:00,63.57,63.6,63.55,63.58,4300.0,63.57,63.6,63.55,63.58,4300.0
2015-01-22 11:50:00,63.57,63.61,63.52,63.57,12900.0,63.57,63.61,63.52,63.57,12900.0
2015-01-22 11:55:00,63.55,63.63,63.55,63.63,4700.0,63.55,63.63,63.55,63.63,4700.0
2015-01-22 12:00:00,63.64,63.66,63.57,63.59,11600.0,63.64,63.66,63.57,63.59,11600.0
2015-01-22 12:05:00,63.55,63.56,63.5,63.51,5800.0,63.55,63.56,63.5,63.51,5800.0
2015-01-22 12:10:00,63.53,63.6,63.51,63.56,4700.0,63.53,63.6,63.51,63.56,4700.0
2015-01-22 12:15:00,63.53,63.61,63.53,63.6,9200.0,63.53,63.61,63.53,63.6,9200.0
2015-01-22 12:20:00,63.61,63.69,63.56,63.69,18400.0,63.61,63.69,63.56,63.69,18400.0
2015-01-22 12:25:00,63.69,63.85,63.68,63.85,53900.0,63.69,63.85,63.68,63.85,53900.0
2015-01-22 12:30:00,63.85,63.97,63.84,63.84,27300.0,63.85,63.97,63.84,63.84,27300.0
2015-01-22 12:35:00,63.84,63.85,63.76,63.78,4500.0,63.84,63.85,63.76,63.78,4500.0
2015-01-22 12:40:00,63.78,63.85,63.78,63.84,2900.0,63.78,63.85,63.78,63.84,2900.0
2015-01-22 12:45:00,63.82,63.99,63.82,63.98,40900.0,63.82,63.99,63.82,63.98,40900.0
2015-01-22 12:50:00,63.98,64.28,63.97,64.12,76300.0,63.98,64.28,63.97,64.12,76300.0
2015-01-22 12:55:00,64.1,64.28,63.97,64.19,26700.0,64.1,64.28,63.97,64.19,26700.0
2015-01-22 13:00:00,64.16,64.24,64.09,64.12,8600.0,64.16,64.24,64.09,64.12,8600.0
2015-01-22 13:05:00,64.13,64.17,64.06,64.17,15600.0,64.13,64.17,64.06,64.17,15600.0
2015-01-22 13:10:00,64.16,64.18,64.13,64.16,11400.0,64.16,64.18,64.13,64.16,11400.0
2015-01-22 13:15:00,64.17,64.2,64.14,64.19,8300.0,64.17,64.2,64.14,64.19,8300.0
2015-01-22 13:20:00,64.16,64.16,64.06,64.06,5000.0,64.16,64.16,64.06,64.06,5000.0
2015-01-22 13:25:00,64.02,64.03,63.81,63.94,33100.0,64.02,64.03,63.81,63.94,33100.0
2015-01-22 13:30:00,63.94,64.04,63.93,64.03,10900.0,63.94,64.04,63.93,64.03,10900.0
2015-01-22 13:35:00,64.03,64.05,63.97,64.03,6300.0,64.03,64.05,63.97,64.03,6300.0
2015-01-22 13:40:00,64.0,64.04,63.96,64.04,32400.0,64.0,64.04,63.96,64.04,32400.0
2015-01-22 13:45:00,64.03,64.05,63.94,63.96,44000.0,64.03,64.05,63.94,63.96,44000.0
2015-01-22 13:50:00,63.93,63.94,63.89,63.9,8500.0,63.93,63.94,63.89,63.9,8500.0
2015-01-22 13:55:00,63.9,63.98,63.9,63.95,11300.0,63.9,63.98,63.9,63.95,11300.0
2015-01-22 14:00:00,63.9,63.93,63.88,63.91,5000.0,63.9,63.93,63.88,63.91,5000.0
2015-01-22 14:05:00,63.91,63.92,63.84,63.88,17000.0,63.91,63.92,63.84,63.88,17000.0
2015-01-22 14:10:00,63.89,63.91,63.84,63.88,22300.0,63.89,63.91,63.84,63.88,22300.0
2015-01-22 14:15:00,63.88,64.0,63.86,64.0,32000.0,63.88,64.0,63.86,64.0,32000.0
2015-01-22 14:20:00,64.0,64.05,63.99,64.03,24100.0,64.0,64.05,63.99,64.03,24100.0
2015-01-22 14:25:00,64.03,64.12,64.03,64.06,9600.0,64.03,64.12,64.03,64.06,9600.0
2015-01-22 14:30:00,64.08,64.1,64.01,64.03,11200.0,64.08,64.1,64.01,64.03,11200.0
2015-01-22 14:35:00,64.01,64.07,64.0,64.03,7200.0,64.01,64.07,64.0,64.03,7200.0
2015-01-22 14:40:00,64.05,64.05,64.0,64.04,16000.0,64.05,64.05,64.0,64.04,16000.0
2015-01-22 14:45:00,64.0,64.07,63.99,64.0,15100.0,64.0,64.07,63.99,64.0,15100.0
2015-01-22 14:50:00,64.0,64.01,63.95,63.99,16000.0,64.0,64.01,63.95,63.99,16000.0
2015-01-22 14:55:00,63.99,64.05,63.98,64.01,8300.0,63.99,64.05,63.98,64.01,8300.0
2015-01-22 15:00:00,64.01,64.05,63.96,63.97,22800.0,64.01,64.05,63.96,63.97,22800.0
2015-01-22 15:05:00,64.0,64.03,63.97,64.02,19200.0,64.0,64.03,63.97,64.02,19200.0
2015-01-22 15:10:00,64.03,64.03,63.97,63.99,15000.0,64.03,64.03,63.97,63.99,15000.0
2015-01-22 15:15:00,64.0,64.03,63.98,64.0,23500.0,64.0,64.03,63.98,64.0,23500.0
2015-01-22 15:20:00,63.99,64.0,63.95,63.97,14300.0,63.99,64.0,63.95,63.97,14300.0
2015-01-22 15:25:00,63.97,63.98,63.87,63.93,19200.0,63.97,63.98,63.87,63.93,19200.0
2015-01-22 15:30:00,63.94,63.99,63.9,63.99,24600.0,63.94,63.99,63.9,63.99,24600.0
2015-01-22 15:35:00,63.98,64.0,63.72,63.85,153700.0,63.98,64.0,63.72,63.85,153700.0
2015-01-22 15:40:00,63.86,63.87,63.85,63.86,31200.0,63.86,63.87,63.85,63.86,31200.0
2015-01-22 15:45:00,63.86,63.87,63.81,63.83,54900.0,63.86,63.87,63.81,63.83,54900.0
2015-01-22 15:50:00,63.83,63.84,63.8,63.83,52600.0,63.83,63.84,63.8,63.83,52600.0
2015-01-22 15:55:00,63.83,63.83,63.72,63.77,93300.0,63.83,63.83,63.72,63.77,93300.0
2015-01-23 09:30:00,65.77,66.2,65.75,65.99,278000.0,65.77,66.2,65.75,65.99,278000.0
2015-01-23 09:35:00,66.03,66.03,65.4,65.53,153200.0,66.03,66.03,65.4,65.53,153200.0
2015-01-23 09:40:00,65.52,65.94,65.46,65.63,81500.0,65.52,65.94,65.46,65.63,81500.0
2015-01-23 09:45:00,65.65,65.92,65.56,65.8,56400.0,65.65,65.92,65.56,65.8,56400.0
2015-01-23 09:50:00,65.8,65.99,65.78,65.81,62100.0,65.8,65.99,65.78,65.81,62100.0
2015-01-23 09:55:00,65.82,66.04,65.68,66.02,87200.0,65.82,66.04,65.68,66.02,87200.0
2015-01-23 10:00:00,65.99,66.2,65.93,66.17,77500.0,65.99,66.2,65.93,66.17,77500.0
2015-01-23 10:05:00,66.17,66.44,66.15,66.31,90000.0,66.17,66.44,66.15,66.31,90000.0
2015-01-23 10:10:00,66.31,66.37,66.09,66.18,109400.0,66.31,66.37,66.09,66.18,109400.0
2015-01-23 10:15:00,66.18,66.22,66.13,66.15,48900.0,66.18,66.22,66.13,66.15,48900.0
2015-01-23 10:20:00,66.15,66.25,66.14,66.2,57700.0,66.15,66.25,66.14,66.2,57700.0
2015-01-23 10:25:00,66.18,66.21,65.98,66.18,120000.0,66.18,66.21,65.98,66.18,120000.0
2015-01-23 10:30:00,66.15,66.3,66.15,66.3,30400.0,66.15,66.3,66.15,66.3,30400.0
2015-01-23 10:35:00,66.3,66.33,66.19,66.26,28900.0,66.3,66.33,66.19,66.26,28900.0
2015-01-23 10:40:00,66.25,66.27,66.1,66.23,32700.0,66.25,66.27,66.1,66.23,32700.0
2015-01-23 10:45:00,66.24,66.25,66.07,66.09,55200.0,66.24,66.25,66.07,66.09,55200.0
2015-01-23 10:50:00,66.09,66.24,66.06,66.18,44600.0,66.09,66.24,66.06,66.18,44600.0
2015-01-23 10:55:00,66.2,66.43,66.15,66.41,68100.0,66.2,66.43,66.15,66.41,68100.0
2015-01-23 11:00:00,66.41,66.52,66.3,66.37,84500.0,66.41,66.52,66.3,66.37,84500.0
2015-01-23 11:05:00,66.36,66.37,66.24,66.32,25200.0,66.36,66.37,66.24,66.32,25200.0
2015-01-23 11:10:00,66.29,66.32,66.15,66.15,96300.0,66.29,66.32,66.15,66.15,96300.0
2015-01-23 11:15:00,66.15,66.34,66.14,66.34,32700.0,66.15,66.34,66.14,66.34,32700.0
2015-01-23 11:20:00,66.34,66.42,66.34,66.41,30100.0,66.34,66.42,66.34,66.41,30100.0
2015-01-23 11:25:00,66.42,66.45,66.35,66.43,42600.0,66.42,66.45,66.35,66.43,42600.0
2015-01-23 11:30:00,66.43,66.43,66.34,66.36,15300.0,66.43,66.43,66.34,66.36,15300.0
2015-01-23 11:35:00,66.36,66.45,66.31,66.35,68200.0,66.36,66.45,66.31,66.35,68200.0
2015-01-23 11:40:00,66.35,66.47,66.35,66.47,17300.0,66.35,66.47,66.35,66.47,17300.0
2015-01-23 11:45:00,66.47,66.61,66.46,66.59,35400.0,66.47,66.61,66.46,66.59,35400.0
2015-01-23 11:50:00,66.6,66.71,66.57,66.65,39300.0,66.6,66.71,66.57,66.65,39300.0
2015-01-23 11:55:00,66.65,66.68,66.47,66.51,26500.0,66.65,66.68,66.47,66.51,26500.0
2015-01-23 12:00:00,66.51,66.55,66.34,66.39,44700.0,66.51,66.55,66.34,66.39,44700.0
2015-01-23 12:05:00,66.38,66.49,66.38,66.48,19800.0,66.38,66.49,66.38,66.48,19800.0
2015-01-23 12:10:00,66.48,66.48,66.42,66.42,14500.0,66.48,66.48,66.42,66.42,14500.0
2015-01-23 12:15:00,66.4,66.42,66.24,66.27,27100.0,66.4,66.42,66.24,66.27,27100.0
2015-01-23 12:20:00,66.26,66.4,66.24,66.4,9200.0,66.26,66.4,66.24,66.4,9200.0
2015-01-23 12:25:00,66.42,66.45,66.35,66.37,26800.0,66.42,66.45,66.35,66.37,26800.0
2015-01-23 12:30:00,66.36,66.42,66.33,66.41,18600.0,66.36,66.42,66.33,66.41,18600.0
2015-01-23 12:35:00,66.41,66.47,66.36,66.44,11500.0,66.41,66.47,66.36,66.44,11500.0
2015-01-23 12:40:00,66.42,66.47,66.33,66.47,15400.0,66.42,66.47,66.33,66.47,15400.0
2015-01-23 12:45:00,66.47,66.53,66.47,66.49,20600.0,66.47,66.53,66.47,66.49,20600.0
2015-01-23 12:50:00,66.5,66.67,66.46,66.46,40300.0,66.5,66.67,66.46,66.46,40300.0
2015-01-23 12:55:00,66.46,66.52,66.41,66.52,15100.0,66.46,66.52,66.41,66.52,15100.0
2015-01-23 13:00:00,66.51,66.54,66.44,66.53,20300.0,66.51,66.54,66.44,66.53,20300.0
2015-01-23 13:05:00,66.54,66.57,66.46,66.51,30300.0,66.54,66.57,66.46,66.51,30300.0
2015-01-23 13:10:00,66.5,66.53,66.49,66.5,17300.0,66.5,66.53,66.49,66.5,17300.0
2015-01-23 13:15:00,66.5,66.51,66.35,66.37,29900.0,66.5,66.51,66.35,66.37,29900.0
2015-01-23 13:20:00,66.37,66.43,66.34,66.34,47200.0,66.37,66.43,66.34,66.34,47200.0
2015-01-23 13:25:00,66.34,66.36,66.25,66.25,37000.0,66.34,66.36,66.25,66.25,37000.0
2015-01-23 13:30:00,66.26,66.31,66.25,66.31,19500.0,66.26,66.31,66.25,66.31,19500.0
2015-01-23 13:35:00,66.31,66.39,66.31,66.36,20200.0,66.31,66.39,66.31,66.36,20200.0
2015-01-23 13:40:00,66.37,66.47,66.36,66.41,36800.0,66.37,66.47,66.36,66.41,36800.0
2015-01-23 13:45:00,66.4,66.44,66.35,66.42,26400.0,66.4,66.44,66.35,66.42,26400.0
2015-01-23 13:50:00,66.44,66.45,66.36,66.38,48100.0,66.44,66.45,66.36,66.38,48100.0
2015-01-23 13:55:00,66.37,66.4,66.34,66.36,26600.0,66.37,66.4,66.34,66.36,26600.0
2015-01-23 14:00:00,66.37,66.43,66.34,66.35,21300.0,66.37,66.43,66.34,66.35,21300.0
2015-01-23 14:05:00,66.34,66.45,66.34,66.43,19800.0,66.34,66.45,66.34,66.43,19800.0
2015-01-23 14:10:00,66.42,66.43,66.35,66.38,25100.0,66.42,66.43,66.35,66.38,25100.0
2015-01-23 14:15:00,66.37,66.38,66.3,66.36,24400.0,66.37,66.38,66.3,66.36,24400.0
2015-01-23 14:20:00,66.33,66.37,66.32,66.33,23500.0,66.33,66.37,66.32,66.33,23500.0
2015-01-23 14:25:00,66.33,66.46,66.31,66.41,26400.0,66.33,66.46,66.31,66.41,26400.0
2015-01-23 14:30:00,66.41,66.43,66.38,66.38,13200.0,66.41,66.43,66.38,66.38,13200.0
2015-01-23 14:35:00,66.38,66.39,66.31,66.39,22500.0,66.38,66.39,66.31,66.39,22500.0
2015-01-23 14:40:00,66.39,66.39,66.31,66.35,16500.0,66.39,66.39,66.31,66.35,16500.0
2015-01-23 14:45:00,66.35,66.42,66.33,66.33,17700.0,66.35,66.42,66.33,66.33,17700.0
2015-01-23 14:50:00,66.35,66.38,66.31,66.37,25100.0,66.35,66.38,66.31,66.37,25100.0
2015-01-23 14:55:00,66.37,66.45,66.36,66.43,31400.0,66.37,66.45,66.36,66.43,31400.0
2015-01-23 15:00:00,66.42,66.42,66.34,66.34,23800.0,66.42,66.42,66.34,66.34,23800.0
2015-01-23 15:05:00,66.34,66.34,66.25,66.31,45400.0,66.34,66.34,66.25,66.31,45400.0
2015-01-23 15:10:00,66.32,66.34,66.26,66.27,42700.0,66.32,66.34,66.26,66.27,42700.0
2015-01-23 15:15:00,66.27,66.34,66.24,66.34,34400.0,66.27,66.34,66.24,66.34,34400.0
2015-01-23 15:20:00,66.34,66.37,66.3,66.33,50300.0,66.34,66.37,66.3,66.33,50300.0
2015-01-23 15:25:00,66.34,66.37,66.33,66.35,26100.0,66.34,66.37,66.33,66.35,26100.0
2015-01-23 15:30:00,66.36,66.39,66.35,66.39,33600.0,66.36,66.39,66.35,66.39,33600.0
2015-01-23 15:35:00,66.39,66.47,66.39,66.47,46800.0,66.39,66.47,66.39,66.47,46800.0
2015-01-23 15:40:00,66.46,66.64,66.46,66.57,95100.0,66.46,66.64,66.46,66.57,95100.0
2015-01-23 15:45:00,66.57,66.57,66.3,66.31,112100.0,66.57,66.57,66.3,66.31,112100.0
2015-01-23 15:50:00,66.31,66.31,66.2,66.22,123800.0,66.31,66.31,66.2,66.22,123800.0
2015-01-23 15:55:00,66.29,66.3,66.15,66.2,182900.0,66.29,66.3,66.15,66.2,182900.0
2015-01-26 09:30:00,65.94,66.0,65.56,65.95,56300.0,65.94,66.0,65.56,65.95,56300.0
2015-01-26 09:35:00,65.92,65.94,65.67,65.77,16700.0,65.92,65.94,65.67,65.77,16700.0
2015-01-26 09:40:00,65.77,65.92,65.56,65.62,15900.0,65.77,65.92,65.56,65.62,15900.0
2015-01-26 09:45:00,65.67,65.8,65.51,65.76,27200.0,65.67,65.8,65.51,65.76,27200.0
2015-01-26 09:50:00,65.77,65.85,65.71,65.76,12800.0,65.77,65.85,65.71,65.76,12800.0
2015-01-26 09:55:00,65.76,65.81,65.7,65.75,13300.0,65.76,65.81,65.7,65.75,13300.0
2015-01-26 10:00:00,65.77,65.78,65.63,65.63,9000.0,65.77,65.78,65.63,65.63,9000.0
2015-01-26 10:05:00,65.65,65.69,65.47,65.52,44200.0,65.65,65.69,65.47,65.52,44200.0
2015-01-26 10:10:00,65.53,65.53,65.25,65.37,23000.0,65.53,65.53,65.25,65.37,23000.0
2015-01-26 10:15:00,65.38,65.43,65.3,65.33,8800.0,65.38,65.43,65.3,65.33,8800.0
2015-01-26 10:20:00,65.37,65.39,65.28,65.3,15200.0,65.37,65.39,65.28,65.3,15200.0
2015-01-26 10:25:00,65.31,65.32,65.18,65.27,10300.0,65.31,65.32,65.18,65.27,10300.0
2015-01-26 10:30:00,65.22,65.31,65.2,65.31,10900.0,65.22,65.31,65.2,65.31,10900.0
2015-01-26 10:35:00,65.3,65.38,65.28,65.29,10200.0,65.3,65.38,65.28,65.29,10200.0
2015-01-26 10:40:00,65.31,65.46,65.3,65.42,8400.0,65.31,65.46,65.3,65.42,8400.0
2015-01-26 10:45:00,65.43,65.44,65.34,65.37,10300.0,65.43,65.44,65.34,65.37,10300.0
2015-01-26 10:50:00,65.35,65.42,65.33,65.41,10800.0,65.35,65.42,65.33,65.41,10800.0
2015-01-26 10:55:00,65.42,65.43,65.31,65.36,27800.0,65.42,65.43,65.31,65.36,27800.0
2015-01-26 11:00:00,65.34,65.35,65.24,65.32,25800.0,65.34,65.35,65.24,65.32,25800.0
2015-01-26 11:05:00,65.35,65.45,65.32,65.38,18600.0,65.35,65.45,65.32,65.38,18600.0
2015-01-26 11:10:00,65.4,65.42,65.32,65.41,10900.0,65.4,65.42,65.32,65.41,10900.0
2015-01-26 11:15:00,65.38,65.52,65.38,65.51,30400.0,65.38,65.52,65.38,65.51,30400.0
2015-01-26 11:20:00,65.51,65.64,65.5,65.61,22500.0,65.51,65.64,65.5,65.61,22500.0
2015-01-26 11:25:00,65.61,65.69,65.6,65.69,15800.0,65.61,65.69,65.6,65.69,15800.0
2015-01-26 11:30:00,65.69,65.79,65.62,65.73,20700.0,65.69,65.79,65.62,65.73,20700.0
2015-01-26 11:35:00,65.76,65.84,65.73,65.81,29300.0,65.76,65.84,65.73,65.81,29300.0
2015-01-26 11:40:00,65.82,65.83,65.78,65.8,8700.0,65.82,65.83,65.78,65.8,8700.0
2015-01-26 11:45:00,65.8,66.08,65.8,66.07,38700.0,65.8,66.08,65.8,66.07,38700.0
2015-01-26 11:50:00,66.05,66.14,66.0,66.14,18300.0,66.05,66.14,66.0,66.14,18300.0
2015-01-26 11:55:00,66.14,66.22,66.06,66.22,39300.0,66.14,66.22,66.06,66.22,39300.0
2015-01-26 12:00:00,66.22,66.32,66.19,66.23,23300.0,66.22,66.32,66.19,66.23,23300.0
2015-01-26 12:05:00,66.23,66.5,66.23,66.35,26700.0,66.23,66.5,66.23,66.35,26700.0
2015-01-26 12:10:00,66.34,66.38,66.27,66.3,8400.0,66.34,66.38,66.27,66.3,8400.0
2015-01-26 12:15:00,66.33,66.47,66.3,66.47,15800.0,66.33,66.47,66.3,66.47,15800.0
2015-01-26 12:20:00,66.45,66.54,66.45,66.45,35900.0,66.45,66.54,66.45,66.45,35900.0
2015-01-26 12:25:00,66.43,66.47,66.39,66.47,7200.0,66.43,66.47,66.39,66.47,7200.0
2015-01-26 12:30:00,66.45,66.5,66.33,66.38,17800.0,66.45,66.5,66.33,66.38,17800.0
2015-01-26 12:35:00,66.35,66.42,66.26,66.29,18500.0,66.35,66.42,66.26,66.29,18500.0
2015-01-26 12:40:00,66.3,66.39,66.21,66.32,47100.0,66.3,66.39,66.21,66.32,47100.0
2015-01-26 12:45:00,66.32,66.34,66.25,66.32,29000.0,66.32,66.34,66.25,66.32,29000.0
2015-01-26 12:50:00,66.3,66.33,66.25,66.29,10000.0,66.3,66.33,66.25,66.29,10000.0
2015-01-26 12:55:00,66.26,66.29,66.23,66.24,7000.0,66.26,66.29,66.23,66.24,7000.0
2015-01-26 13:00:00,66.23,66.24,66.14,66.21,26800.0,66.23,66.24,66.14,66.21,26800.0
2015-01-26 13:05:00,66.21,66.31,66.16,66.31,12300.0,66.21,66.31,66.16,66.31,12300.0
2015-01-26 13:10:00,66.28,66.29,66.27,66.28,2200.0,66.28,66.29,66.27,66.28,2200.0
2015-01-26 13:15:00,66.29,66.31,66.24,66.25,5800.0,66.29,66.31,66.24,66.25,5800.0
2015-01-26 13:20:00,66.24,66.39,66.23,66.37,11100.0,66.24,66.39,66.23,66.37,11100.0
2015-01-26 13:25:00,66.35,66.38,66.34,66.35,4400.0,66.35,66.38,66.34,66.35,4400.0
2015-01-26 13:30:00,66.36,66.45,66.34,66.34,9000.0,66.36,66.45,66.34,66.34,9000.0
2015-01-26 13:35:00,66.34,66.39,66.34,66.36,6800.0,66.34,66.39,66.34,66.36,6800.0
2015-01-26 13:40:00,66.36,66.39,66.29,66.29,5800.0,66.36,66.39,66.29,66.29,5800.0
2015-01-26 13:45:00,66.28,66.37,66.25,66.37,9900.0,66.28,66.37,66.25,66.37,9900.0
2015-01-26 13:50:00,66.34,66.36,66.28,66.3,10100.0,66.34,66.36,66.28,66.3,10100.0
2015-01-26 13:55:00,66.29,66.31,66.27,66.28,7700.0,66.29,66.31,66.27,66.28,7700.0
2015-01-26 14:00:00,66.28,66.32,66.22,66.26,17000.0,66.28,66.32,66.22,66.26,17000.0
2015-01-26 14:05:00,66.25,66.31,66.24,66.25,10100.0,66.25,66.31,66.24,66.25,10100.0
2015-01-26 14:10:00,66.25,66.26,66.2,66.22,16300.0,66.25,66.26,66.2,66.22,16300.0
2015-01-26 14:15:00,66.22,66.35,66.22,66.27,15400.0,66.22,66.35,66.22,66.27,15400.0
2015-01-26 14:20:00,66.27,66.28,66.25,66.26,10400.0,66.27,66.28,66.25,66.26,10400.0
2015-01-26 14:25:00,66.26,66.33,66.24,66.32,22100.0,66.26,66.33,66.24,66.32,22100.0
2015-01-26 14:30:00,66.33,66.39,66.33,66.36,9000.0,66.33,66.39,66.33,66.36,9000.0
2015-01-26 14:35:00,66.37,66.37,66.33,66.33,5300.0,66.37,66.37,66.33,66.33,5300.0
2015-01-26 14:40:00,66.32,66.34,66.3,66.3,7500.0,66.32,66.34,66.3,66.3,7500.0
2015-01-26 14:45:00,66.27,66.31,66.22,66.31,8600.0,66.27,66.31,66.22,66.31,8600.0
2015-01-26 14:50:00,66.3,66.4,66.29,66.4,13700.0,66.3,66.4,66.29,66.4,13700.0
2015-01-26 14:55:00,66.39,66.39,66.38,66.39,5200.0,66.39,66.39,66.38,66.39,5200.0
2015-01-26 15:00:00,66.39,66.39,66.3,66.32,16700.0,66.39,66.39,66.3,66.32,16700.0
2015-01-26 15:05:00,66.32,66.49,66.31,66.48,17800.0,66.32,66.49,66.31,66.48,17800.0
2015-01-26 15:10:00,66.47,66.48,66.43,66.45,16500.0,66.47,66.48,66.43,66.45,16500.0
2015-01-26 15:15:00,66.45,66.55,66.35,66.52,33900.0,66.45,66.55,66.35,66.52,33900.0
2015-01-26 15:20:00,66.52,66.56,66.51,66.54,18300.0,66.52,66.56,66.51,66.54,18300.0
2015-01-26 15:25:00,66.53,66.54,66.49,66.51,18300.0,66.53,66.54,66.49,66.51,18300.0
2015-01-26 15:30:00,66.51,66.61,66.49,66.61,61900.0,66.51,66.61,66.49,66.61,61900.0
2015-01-26 15:35:00,66.6,66.74,66.6,66.62,32600.0,66.6,66.74,66.6,66.62,32600.0
2015-01-26 15:40:00,66.61,66.61,66.48,66.54,28300.0,66.61,66.61,66.48,66.54,28300.0
2015-01-26 15:45:00,66.56,66.64,66.55,66.59,27300.0,66.56,66.64,66.55,66.59,27300.0
2015-01-26 15:50:00,66.59,66.71,66.59,66.69,54600.0,66.59,66.71,66.59,66.69,54600.0
2015-01-26 15:55:00,66.69,66.76,66.67,66.76,99700.0,66.69,66.76,66.67,66.76,99700.0
2015-01-27 09:30:00,66.13,66.24,65.6,65.95,48000.0,66.13,66.24,65.6,65.95,48000.0
2015-01-27 09:35:00,66.0,66.23,65.93,66.0,47900.0,66.0,66.23,65.93,66.0,47900.0
2015-01-27 09:40:00,65.96,66.04,65.75,65.78,25700.0,65.96,66.04,65.75,65.78,25700.0
2015-01-27 09:45:00,65.75,65.85,65.66,65.74,41000.0,65.75,65.85,65.66,65.74,41000.0
2015-01-27 09:50:00,65.76,65.8,65.63,65.69,17000.0,65.76,65.8,65.63,65.69,17000.0
2015-01-27 09:55:00,65.63,65.67,65.55,65.64,12400.0,65.63,65.67,65.55,65.64,12400.0
2015-01-27 10:00:00,65.64,65.99,65.59,65.99,34800.0,65.64,65.99,65.59,65.99,34800.0
2015-01-27 10:05:00,65.99,65.99,65.7,65.7,5300.0,65.99,65.99,65.7,65.7,5300.0
2015-01-27 10:10:00,65.77,65.79,65.69,65.73,8600.0,65.77,65.79,65.69,65.73,8600.0
2015-01-27 10:15:00,65.71,65.93,65.68,65.93,13700.0,65.71,65.93,65.68,65.93,13700.0
2015-01-27 10:20:00,65.96,66.13,65.88,66.13,17800.0,65.96,66.13,65.88,66.13,17800.0
2015-01-27 10:25:00,66.11,66.35,66.1,66.21,6200.0,66.11,66.35,66.1,66.21,6200.0
2015-01-27 10:30:00,66.14,66.24,66.09,66.24,19200.0,66.14,66.24,66.09,66.24,19200.0
2015-01-27 10:35:00,66.23,66.28,66.18,66.28,17100.0,66.23,66.28,66.18,66.28,17100.0
2015-01-27 10:40:00,66.24,66.3,66.13,66.24,12500.0,66.24,66.3,66.13,66.24,12500.0
2015-01-27 10:45:00,66.22,66.32,66.18,66.25,6200.0,66.22,66.32,66.18,66.25,6200.0
2015-01-27 10:50:00,66.28,66.31,66.24,66.28,8600.0,66.28,66.31,66.24,66.28,8600.0
2015-01-27 10:55:00,66.28,66.47,66.28,66.47,7800.0,66.28,66.47,66.28,66.47,7800.0
2015-01-27 11:00:00,66.45,66.45,66.38,66.39,17000.0,66.45,66.45,66.38,66.39,17000.0
2015-01-27 11:05:00,66.37,66.46,66.36,66.41,6200.0,66.37,66.46,66.36,66.41,6200.0
2015-01-27 11:10:00,66.45,66.46,66.19,66.2,12200.0,66.45,66.46,66.19,66.2,12200.0
2015-01-27 11:15:00,66.17,66.28,66.17,66.26,3400.0,66.17,66.28,66.17,66.26,3400.0
2015-01-27 11:20:00,66.26,66.41,66.26,66.4,8800.0,66.26,66.41,66.26,66.4,8800.0
2015-01-27 11:25:00,66.4,66.46,66.27,66.44,9400.0,66.4,66.46,66.27,66.44,9400.0
2015-01-27 11:30:00,66.4,66.48,66.38,66.46,30500.0,66.4,66.48,66.38,66.46,30500.0
2015-01-27 11:35:00,66.41,66.44,66.33,66.41,6400.0,66.41,66.44,66.33,66.41,6400.0
2015-01-27 11:40:00,66.33,66.4,66.22,66.24,15200.0,66.33,66.4,66.22,66.24,15200.0
2015-01-27 11:45:00,66.25,66.31,66.24,66.31,6700.0,66.25,66.31,66.24,66.31,6700.0
2015-01-27 11:50:00,66.3,66.34,66.22,66.34,23500.0,66.3,66.34,66.22,66.34,23500.0
2015-01-27 11:55:00,66.33,66.38,66.26,66.26,15800.0,66.33,66.38,66.26,66.26,15800.0
2015-01-27 12:00:00,66.26,66.47,66.23,66.43,22900.0,66.26,66.47,66.23,66.43,22900.0
2015-01-27 12:05:00,66.42,66.49,66.41,66.44,14400.0,66.42,66.49,66.41,66.44,14400.0
2015-01-27 12:10:00,66.44,66.72,66.4,66.72,44600.0,66.44,66.72,66.4,66.72,44600.0
2015-01-27 12:15:00,66.69,66.75,66.65,66.7,17500.0,66.69,66.75,66.65,66.7,17500.0
2015-01-27 12:20:00,66.7,66.83,66.67,66.79,26300.0,66.7,66.83,66.67,66.79,26300.0
2015-01-27 12:25:00,66.77,66.95,66.74,66.93,19700.0,66.77,66.95,66.74,66.93,19700.0
2015-01-27 12:30:00,66.95,67.04,66.91,67.01,28600.0,66.95,67.04,66.91,67.01,28600.0
2015-01-27 12:35:00,67.0,67.01,66.85,66.91,8500.0,67.0,67.01,66.85,66.91,8500.0
2015-01-27 12:40:00,66.89,66.89,66.8,66.84,7900.0,66.89,66.89,66.8,66.84,7900.0
2015-01-27 12:45:00,66.83,66.84,66.72,66.75,8800.0,66.83,66.84,66.72,66.75,8800.0
2015-01-27 12:50:00,66.75,66.79,66.67,66.71,7400.0,66.75,66.79,66.67,66.71,7400.0
2015-01-27 12:55:00,66.67,66.9,66.67,66.88,23000.0,66.67,66.9,66.67,66.88,23000.0
2015-01-27 13:00:00,66.89,66.94,66.86,66.91,9600.0,66.89,66.94,66.86,66.91,9600.0
2015-01-27 13:05:00,66.9,66.95,66.86,66.93,17300.0,66.9,66.95,66.86,66.93,17300.0
2015-01-27 13:10:00,66.91,66.95,66.87,66.94,17300.0,66.91,66.95,66.87,66.94,17300.0
2015-01-27 13:15:00,66.93,67.14,66.93,67.08,25000.0,66.93,67.14,66.93,67.08,25000.0
2015-01-27 13:20:00,67.1,67.24,67.08,67.2,18300.0,67.1,67.24,67.08,67.2,18300.0
2015-01-27 13:25:00,67.19,67.23,67.15,67.2,9300.0,67.19,67.23,67.15,67.2,9300.0
2015-01-27 13:30:00,67.22,67.25,67.16,67.16,14200.0,67.22,67.25,67.16,67.16,14200.0
2015-01-27 13:35:00,67.18,67.25,67.13,67.24,13800.0,67.18,67.25,67.13,67.24,13800.0
2015-01-27 13:40:00,67.24,67.44,67.23,67.36,34000.0,67.24,67.44,67.23,67.36,34000.0
2015-01-27 13:45:00,67.34,67.38,67.19,67.22,12000.0,67.34,67.38,67.19,67.22,12000.0
2015-01-27 13:50:00,67.22,67.23,67.17,67.21,11000.0,67.22,67.23,67.17,67.21,11000.0
2015-01-27 13:55:00,67.23,67.37,67.23,67.34,33100.0,67.23,67.37,67.23,67.34,33100.0
2015-01-27 14:00:00,67.3,67.37,67.29,67.3,10500.0,67.3,67.37,67.29,67.3,10500.0
2015-01-27 14:05:00,67.29,67.32,67.23,67.26,14100.0,67.29,67.32,67.23,67.26,14100.0
2015-01-27 14:10:00,67.25,67.31,67.24,67.3,10100.0,67.25,67.31,67.24,67.3,10100.0
2015-01-27 14:15:00,67.3,67.42,67.3,67.42,11600.0,67.3,67.42,67.3,67.42,11600.0
2015-01-27 14:20:00,67.39,67.46,67.37,67.46,14800.0,67.39,67.46,67.37,67.46,14800.0
2015-01-27 14:25:00,67.46,67.56,67.43,67.55,14800.0,67.46,67.56,67.43,67.55,14800.0
2015-01-27 14:30:00,67.54,67.55,67.41,67.42,12500.0,67.54,67.55,67.41,67.42,12500.0
2015-01-27 14:35:00,67.41,67.47,67.3,67.46,16100.0,67.41,67.47,67.3,67.46,16100.0
2015-01-27 14:40:00,67.44,67.51,67.44,67.5,14700.0,67.44,67.51,67.44,67.5,14700.0
2015-01-27 14:45:00,67.51,67.55,67.48,67.54,11800.0,67.51,67.55,67.48,67.54,11800.0
2015-01-27 14:50:00,67.55,67.71,67.55,67.58,30900.0,67.55,67.71,67.55,67.58,30900.0
2015-01-27 14:55:00,67.59,67.6,67.5,67.53,15900.0,67.59,67.6,67.5,67.53,15900.0
2015-01-27 15:00:00,67.54,67.59,67.5,67.55,23100.0,67.54,67.59,67.5,67.55,23100.0
2015-01-27 15:05:00,67.52,67.54,67.39,67.42,15500.0,67.52,67.54,67.39,67.42,15500.0
2015-01-27 15:10:00,67.45,67.46,67.31,67.31,9500.0,67.45,67.46,67.31,67.31,9500.0
2015-01-27 15:15:00,67.31,67.33,67.23,67.23,20100.0,67.31,67.33,67.23,67.23,20100.0
2015-01-27 15:20:00,67.25,67.28,67.19,67.28,17000.0,67.25,67.28,67.19,67.28,17000.0
2015-01-27 15:25:00,67.29,67.35,67.27,67.34,28800.0,67.29,67.35,67.27,67.34,28800.0
2015-01-27 15:30:00,67.33,67.44,67.31,67.44,82600.0,67.33,67.44,67.31,67.44,82600.0
2015-01-27 15:35:00,67.43,67.43,67.31,67.39,21000.0,67.43,67.43,67.31,67.39,21000.0
2015-01-27 15:40:00,67.36,67.47,67.34,67.4,18100.0,67.36,67.47,67.34,67.4,18100.0
2015-01-27 15:45:00,67.41,67.53,67.39,67.52,56000.0,67.41,67.53,67.39,67.52,56000.0
2015-01-27 15:50:00,67.52,67.59,67.38,67.5,70000.0,67.52,67.59,67.38,67.5,70000.0
2015-01-27 15:55:00,67.5,67.52,67.43,67.46,78700.0,67.5,67.52,67.43,67.46,78700.0
2015-01-28 09:30:00,67.55,67.69,67.2,67.38,26600.0,67.55,67.69,67.2,67.38,26600.0
2015-01-28 09:35:00,67.38,67.47,67.24,67.32,14500.0,67.38,67.47,67.24,67.32,14500.0
2015-01-28 09:40:00,67.31,67.55,67.22,67.37,45800.0,67.31,67.55,67.22,67.37,45800.0
2015-01-28 09:45:00,67.36,67.37,67.06,67.15,24200.0,67.36,67.37,67.06,67.15,24200.0
2015-01-28 09:50:00,67.11,67.34,67.11,67.21,15200.0,67.11,67.34,67.11,67.21,15200.0
2015-01-28 09:55:00,67.22,67.24,67.04,67.13,20500.0,67.22,67.24,67.04,67.13,20500.0
2015-01-28 10:00:00,67.09,67.15,66.89,66.9,18800.0,67.09,67.15,66.89,66.9,18800.0
2015-01-28 10:05:00,66.92,66.96,66.82,66.82,13900.0,66.92,66.96,66.82,66.82,13900.0
2015-01-28 10:10:00,66.82,66.93,66.76,66.77,12400.0,66.82,66.93,66.76,66.77,12400.0
2015-01-28 10:15:00,66.8,66.83,66.71,66.79,15700.0,66.8,66.83,66.71,66.79,15700.0
2015-01-28 10:20:00,66.79,66.88,66.77,66.84,37400.0,66.79,66.88,66.77,66.84,37400.0
2015-01-28 10:25:00,66.82,66.96,66.8,66.89,17400.0,66.82,66.96,66.8,66.89,17400.0
2015-01-28 10:30:00,66.86,66.92,66.71,66.77,22300.0,66.86,66.92,66.71,66.77,22300.0
2015-01-28 10:35:00,66.75,66.78,66.68,66.78,14900.0,66.75,66.78,66.68,66.78,14900.0
2015-01-28 10:40:00,66.76,66.89,66.73,66.87,16900.0,66.76,66.89,66.73,66.87,16900.0
2015-01-28 10:45:00,66.87,66.94,66.82,66.85,66200.0,66.87,66.94,66.82,66.85,66200.0
2015-01-28 10:50:00,66.85,66.94,66.84,66.86,29400.0,66.85,66.94,66.84,66.86,29400.0
2015-01-28 10:55:00,66.87,66.88,66.64,66.77,25100.0,66.87,66.88,66.64,66.77,25100.0
2015-01-28 11:00:00,66.75,66.8,66.68,66.8,11700.0,66.75,66.8,66.68,66.8,11700.0
2015-01-28 11:05:00,66.81,66.93,66.81,66.9,14100.0,66.81,66.93,66.81,66.9,14100.0
2015-01-28 11:10:00,66.88,66.99,66.81,66.81,19200.0,66.88,66.99,66.81,66.81,19200.0
2015-01-28 11:15:00,66.81,66.89,66.71,66.87,9100.0,66.81,66.89,66.71,66.87,9100.0
2015-01-28 11:20:00,66.84,66.86,66.69,66.74,9000.0,66.84,66.86,66.69,66.74,9000.0
2015-01-28 11:25:00,66.73,66.81,66.66,66.74,11400.0,66.73,66.81,66.66,66.74,11400.0
2015-01-28 11:30:00,66.75,66.8,66.68,66.8,12900.0,66.75,66.8,66.68,66.8,12900.0
2015-01-28 11:35:00,66.8,66.87,66.66,66.67,56400.0,66.8,66.87,66.66,66.67,56400.0
2015-01-28 11:40:00,66.68,66.72,66.57,66.63,7700.0,66.68,66.72,66.57,66.63,7700.0
2015-01-28 11:45:00,66.61,66.7,66.53,66.67,9500.0,66.61,66.7,66.53,66.67,9500.0
2015-01-28 11:50:00,66.64,66.66,66.5,66.54,14500.0,66.64,66.66,66.5,66.54,14500.0
2015-01-28 11:55:00,66.56,66.67,66.44,66.67,54600.0,66.56,66.67,66.44,66.67,54600.0
2015-01-28 12:00:00,66.68,66.8,66.63,66.65,8900.0,66.68,66.8,66.63,66.65,8900.0
2015-01-28 12:05:00,66.7,66.75,66.64,66.67,10100.0,66.7,66.75,66.64,66.67,10100.0
2015-01-28 12:10:00,66.7,66.77,66.69,66.77,7600.0,66.7,66.77,66.69,66.77,7600.0
2015-01-28 12:15:00,66.8,67.0,66.8,66.97,8700.0,66.8,67.0,66.8,66.97,8700.0
2015-01-28 12:20:00,66.98,66.98,66.84,66.86,7100.0,66.98,66.98,66.84,66.86,7100.0
2015-01-28 12:25:00,66.86,66.97,66.84,66.94,4500.0,66.86,66.97,66.84,66.94,4500.0
2015-01-28 12:30:00,66.97,66.98,66.86,66.91,6300.0,66.97,66.98,66.86,66.91,6300.0
2015-01-28 12:35:00,66.9,66.9,66.67,66.68,9000.0,66.9,66.9,66.67,66.68,9000.0
2015-01-28 12:40:00,66.69,66.71,66.63,66.69,6700.0,66.69,66.71,66.63,66.69,6700.0
2015-01-28 12:45:00,66.7,66.74,66.68,66.7,7500.0,66.7,66.74,66.68,66.7,7500.0
2015-01-28 12:50:00,66.74,66.78,66.6,66.63,11900.0,66.74,66.78,66.6,66.63,11900.0
2015-01-28 12:55:00,66.65,66.73,66.64,66.64,4100.0,66.65,66.73,66.64,66.64,4100.0
2015-01-28 13:00:00,66.64,66.71,66.58,66.67,6400.0,66.64,66.71,66.58,66.67,6400.0
2015-01-28 13:05:00,66.65,66.72,66.65,66.65,3300.0,66.65,66.72,66.65,66.65,3300.0
2015-01-28 13:10:00,66.67,66.68,66.57,66.65,7100.0,66.67,66.68,66.57,66.65,7100.0
2015-01-28 13:15:00,66.65,66.84,66.65,66.8,9600.0,66.65,66.84,66.65,66.8,9600.0
2015-01-28 13:20:00,66.8,66.92,66.79,66.85,10300.0,66.8,66.92,66.79,66.85,10300.0
2015-01-28 13:25:00,66.85,66.87,66.72,66.78,7500.0,66.85,66.87,66.72,66.78,7500.0
2015-01-28 13:30:00,66.78,66.81,66.69,66.75,8700.0,66.78,66.81,66.69,66.75,8700.0
2015-01-28 13:35:00,66.74,66.74,66.64,66.66,6500.0,66.74,66.74,66.64,66.66,6500.0
2015-01-28 13:40:00,66.66,66.71,66.6,66.71,8700.0,66.66,66.71,66.6,66.71,8700.0
2015-01-28 13:45:00,66.68,66.68,66.59,66.59,4600.0,66.68,66.68,66.59,66.59,4600.0
2015-01-28 13:50:00,66.57,66.65,66.55,66.57,5700.0,66.57,66.65,66.55,66.57,5700.0
2015-01-28 13:55:00,66.59,66.59,66.51,66.56,13300.0,66.59,66.59,66.51,66.56,13300.0
2015-01-28 14:00:00,66.56,66.76,66.55,66.63,9500.0,66.56,66.76,66.55,66.63,9500.0
2015-01-28 14:05:00,66.63,66.63,66.38,66.42,16100.0,66.63,66.63,66.38,66.42,16100.0
2015-01-28 14:10:00,66.43,66.62,66.42,66.62,26500.0,66.43,66.62,66.42,66.62,26500.0
2015-01-28 14:15:00,66.57,66.67,66.5,66.65,11800.0,66.57,66.67,66.5,66.65,11800.0
2015-01-28 14:20:00,66.69,66.72,66.6,66.72,20000.0,66.69,66.72,66.6,66.72,20000.0
2015-01-28 14:25:00,66.71,66.74,66.49,66.5,21700.0,66.71,66.74,66.49,66.5,21700.0
2015-01-28 14:30:00,66.5,66.53,66.28,66.33,17500.0,66.5,66.53,66.28,66.33,17500.0
2015-01-28 14:35:00,66.38,66.39,66.3,66.36,9200.0,66.38,66.39,66.3,66.36,9200.0
2015-01-28 14:40:00,66.31,66.52,66.26,66.43,9200.0,66.31,66.52,66.26,66.43,9200.0
2015-01-28 14:45:00,66.47,66.53,66.4,66.4,9900.0,66.47,66.53,66.4,66.4,9900.0
2015-01-28 14:50:00,66.42,66.63,66.42,66.62,6300.0,66.42,66.63,66.42,66.62,6300.0
2015-01-28 14:55:00,66.63,66.64,66.4,66.44,10200.0,66.63,66.64,66.4,66.44,10200.0
2015-01-28 15:00:00,66.45,66.56,66.44,66.44,8200.0,66.45,66.56,66.44,66.44,8200.0
2015-01-28 15:05:00,66.4,66.49,66.34,66.48,11200.0,66.4,66.49,66.34,66.48,11200.0
2015-01-28 15:10:00,66.48,66.5,66.29,66.31,11800.0,66.48,66.5,66.29,66.31,11800.0
2015-01-28 15:15:00,66.32,66.39,66.31,66.31,25200.0,66.32,66.39,66.31,66.31,25200.0
2015-01-28 15:20:00,66.29,66.54,66.26,66.43,37600.0,66.29,66.54,66.26,66.43,37600.0
2015-01-28 15:25:00,66.42,66.45,66.33,66.44,22300.0,66.42,66.45,66.33,66.44,22300.0
2015-01-28 15:30:00,66.44,66.44,66.32,66.34,23300.0,66.44,66.44,66.32,66.34,23300.0
2015-01-28 15:35:00,66.33,66.49,66.32,66.42,24000.0,66.33,66.49,66.32,66.42,24000.0
2015-01-28 15:40:00,66.36,66.37,66.09,66.11,41100.0,66.36,66.37,66.09,66.11,41100.0
2015-01-28 15:45:00,66.12,66.13,66.04,66.04,28200.0,66.12,66.13,66.04,66.04,28200.0
2015-01-28 15:50:00,66.04,66.22,66.04,66.17,50800.0,66.04,66.22,66.04,66.17,50800.0
2015-01-28 15:55:00,66.17,66.2,66.08,66.16,65800.0,66.17,66.2,66.08,66.16,65800.0
2015-01-29 09:30:00,65.98,66.39,65.98,66.27,32700.0,65.98,66.39,65.98,66.27,32700.0
2015-01-29 09:35:00,66.29,66.79,66.11,66.11,23900.0,66.29,66.79,66.11,66.11,23900.0
2015-01-29 09:40:00,66.12,66.13,65.82,65.95,21800.0,66.12,66.13,65.82,65.95,21800.0
2015-01-29 09:45:00,65.91,66.1,65.91,66.08,12900.0,65.91,66.1,65.91,66.08,12900.0
2015-01-29 09:50:00,66.09,66.21,66.0,66.21,13000.0,66.09,66.21,66.0,66.21,13000.0
2015-01-29 09:55:00,66.26,66.62,66.21,66.55,27200.0,66.26,66.62,66.21,66.55,27200.0
2015-01-29 10:00:00,66.47,66.55,66.41,66.49,9700.0,66.47,66.55,66.41,66.49,9700.0
2015-01-29 10:05:00,66.48,66.58,66.34,66.41,14500.0,66.48,66.58,66.34,66.41,14500.0
2015-01-29 10:10:00,66.39,66.49,66.25,66.4,13700.0,66.39,66.49,66.25,66.4,13700.0
2015-01-29 10:15:00,66.37,66.72,66.22,66.48,35500.0,66.37,66.72,66.22,66.48,35500.0
2015-01-29 10:20:00,66.48,66.48,66.27,66.28,12100.0,66.48,66.48,66.27,66.28,12100.0
2015-01-29 10:25:00,66.33,66.47,66.24,66.41,10500.0,66.33,66.47,66.24,66.41,10500.0
2015-01-29 10:30:00,66.38,66.53,66.34,66.34,11900.0,66.38,66.53,66.34,66.34,11900.0
2015-01-29 10:35:00,66.25,66.38,66.21,66.32,7800.0,66.25,66.38,66.21,66.32,7800.0
2015-01-29 10:40:00,66.37,66.37,66.17,66.25,28200.0,66.37,66.37,66.17,66.25,28200.0
2015-01-29 10:45:00,66.24,66.26,66.18,66.22,17900.0,66.24,66.26,66.18,66.22,17900.0
2015-01-29 10:50:00,66.22,66.27,66.13,66.25,20200.0,66.22,66.27,66.13,66.25,20200.0
2015-01-29 10:55:00,66.23,66.28,66.16,66.19,26700.0,66.23,66.28,66.16,66.19,26700.0
2015-01-29 11:00:00,66.17,66.27,66.14,66.15,14100.0,66.17,66.27,66.14,66.15,14100.0
2015-01-29 11:05:00,66.16,66.28,66.15,66.25,22000.0,66.16,66.28,66.15,66.25,22000.0
2015-01-29 11:10:00,66.23,66.29,66.11,66.16,33500.0,66.23,66.29,66.11,66.16,33500.0
2015-01-29 11:15:00,66.2,66.3,66.15,66.22,59100.0,66.2,66.3,66.15,66.22,59100.0
2015-01-29 11:20:00,66.23,66.5,66.23,66.5,14000.0,66.23,66.5,66.23,66.5,14000.0
2015-01-29 11:25:00,66.43,66.46,66.33,66.33,6900.0,66.43,66.46,66.33,66.33,6900.0
2015-01-29 11:30:00,66.37,66.56,66.36,66.54,9500.0,66.37,66.56,66.36,66.54,9500.0
2015-01-29 11:35:00,66.51,66.76,66.5,66.73,20700.0,66.51,66.76,66.5,66.73,20700.0
2015-01-29 11:40:00,66.73,66.73,66.67,66.67,9400.0,66.73,66.73,66.67,66.67,9400.0
2015-01-29 11:45:00,66.69,66.72,66.61,66.66,56400.0,66.69,66.72,66.61,66.66,56400.0
2015-01-29 11:50:00,66.7,66.73,66.64,66.65,8600.0,66.7,66.73,66.64,66.65,8600.0
2015-01-29 11:55:00,66.65,66.74,66.58,66.69,8700.0,66.65,66.74,66.58,66.69,8700.0
2015-01-29 12:00:00,66.72,66.72,66.65,66.7,3300.0,66.72,66.72,66.65,66.7,3300.0
2015-01-29 12:05:00,66.69,66.74,66.62,66.72,7900.0,66.69,66.74,66.62,66.72,7900.0
2015-01-29 12:10:00,66.74,66.75,66.66,66.68,9200.0,66.74,66.75,66.66,66.68,9200.0
2015-01-29 12:15:00,66.66,66.68,66.61,66.62,5500.0,66.66,66.68,66.61,66.62,5500.0
2015-01-29 12:20:00,66.64,66.66,66.51,66.59,6400.0,66.64,66.66,66.51,66.59,6400.0
2015-01-29 12:25:00,66.58,66.59,66.41,66.45,30700.0,66.58,66.59,66.41,66.45,30700.0
2015-01-29 12:30:00,66.44,66.59,66.43,66.52,8200.0,66.44,66.59,66.43,66.52,8200.0
2015-01-29 12:35:00,66.52,66.59,66.5,66.51,4100.0,66.52,66.59,66.5,66.51,4100.0
2015-01-29 12:40:00,66.53,66.53,66.4,66.4,5500.0,66.53,66.53,66.4,66.4,5500.0
2015-01-29 12:45:00,66.4,66.42,66.28,66.36,7200.0,66.4,66.42,66.28,66.36,7200.0
2015-01-29 12:50:00,66.33,66.36,66.25,66.32,4900.0,66.33,66.36,66.25,66.32,4900.0
2015-01-29 12:55:00,66.29,66.32,66.21,66.26,6100.0,66.29,66.32,66.21,66.26,6100.0
2015-01-29 13:00:00,66.29,66.37,66.29,66.37,6700.0,66.29,66.37,66.29,66.37,6700.0
2015-01-29 13:05:00,66.36,66.44,66.35,66.4,10400.0,66.36,66.44,66.35,66.4,10400.0
2015-01-29 13:10:00,66.43,66.53,66.43,66.48,8200.0,66.43,66.53,66.43,66.48,8200.0
2015-01-29 13:15:00,66.49,66.52,66.46,66.49,10800.0,66.49,66.52,66.46,66.49,10800.0
2015-01-29 13:20:00,66.5,66.52,66.45,66.47,9500.0,66.5,66.52,66.45,66.47,9500.0
2015-01-29 13:25:00,66.48,66.52,66.45,66.46,4400.0,66.48,66.52,66.45,66.46,4400.0
2015-01-29 13:30:00,66.46,66.46,66.39,66.41,4900.0,66.46,66.46,66.39,66.41,4900.0
2015-01-29 13:35:00,66.43,66.56,66.43,66.52,16500.0,66.43,66.56,66.43,66.52,16500.0
2015-01-29 13:40:00,66.52,66.62,66.5,66.62,14500.0,66.52,66.62,66.5,66.62,14500.0
2015-01-29 13:45:00,66.59,66.69,66.54,66.66,9800.0,66.59,66.69,66.54,66.66,9800.0
2015-01-29 13:50:00,66.65,66.69,66.62,66.64,26200.0,66.65,66.69,66.62,66.64,26200.0
2015-01-29 13:55:00,66.63,66.66,66.63,66.64,18900.0,66.63,66.66,66.63,66.64,18900.0
2015-01-29 14:00:00,66.65,66.66,66.58,66.64,34400.0,66.65,66.66,66.58,66.64,34400.0
2015-01-29 14:05:00,66.63,66.64,66.49,66.49,9500.0,66.63,66.64,66.49,66.49,9500.0
2015-01-29 14:10:00,66.46,66.46,66.35,66.38,17000.0,66.46,66.46,66.35,66.38,17000.0
2015-01-29 14:15:00,66.37,66.38,66.2,66.2,28800.0,66.37,66.38,66.2,66.2,28800.0
2015-01-29 14:20:00,66.2,66.3,66.2,66.3,12300.0,66.2,66.3,66.2,66.3,12300.0
2015-01-29 14:25:00,66.3,66.44,66.3,66.42,11100.0,66.3,66.44,66.3,66.42,11100.0
2015-01-29 14:30:00,66.42,66.53,66.42,66.48,20300.0,66.42,66.53,66.42,66.48,20300.0
2015-01-29 14:35:00,66.49,66.93,66.48,66.77,101800.0,66.49,66.93,66.48,66.77,101800.0
2015-01-29 14:40:00,66.78,66.81,66.72,66.8,17700.0,66.78,66.81,66.72,66.8,17700.0
2015-01-29 14:45:00,66.83,66.89,66.83,66.85,30500.0,66.83,66.89,66.83,66.85,30500.0
2015-01-29 14:50:00,66.85,66.95,66.84,66.93,20200.0,66.85,66.95,66.84,66.93,20200.0
2015-01-29 14:55:00,66.92,66.96,66.9,66.95,23100.0,66.92,66.96,66.9,66.95,23100.0
2015-01-29 15:00:00,66.95,67.0,66.94,66.97,22800.0,66.95,67.0,66.94,66.97,22800.0
2015-01-29 15:05:00,66.97,67.08,66.96,67.08,16800.0,66.97,67.08,66.96,67.08,16800.0
2015-01-29 15:10:00,67.07,67.07,66.93,66.97,23300.0,67.07,67.07,66.93,66.97,23300.0
2015-01-29 15:15:00,66.96,66.97,66.92,66.97,13300.0,66.96,66.97,66.92,66.97,13300.0
2015-01-29 15:20:00,66.96,67.12,66.96,67.12,18400.0,66.96,67.12,66.96,67.12,18400.0
2015-01-29 15:25:00,67.12,67.25,67.12,67.24,29100.0,67.12,67.25,67.12,67.24,29100.0
2015-01-29 15:30:00,67.25,67.25,67.12,67.13,24700.0,67.25,67.25,67.12,67.13,24700.0
2015-01-29 15:35:00,67.12,67.27,67.12,67.26,27300.0,67.12,67.27,67.12,67.26,27300.0
2015-01-29 15:40:00,67.27,67.44,67.27,67.44,35600.0,67.27,67.44,67.27,67.44,35600.0
2015-01-29 15:45:00,67.44,67.44,67.33,67.42,51200.0,67.44,67.44,67.33,67.42,51200.0
2015-01-29 15:50:00,67.42,67.46,67.28,67.3,86100.0,67.42,67.46,67.28,67.3,86100.0
2015-01-29 15:55:00,67.3,67.3,67.09,67.2,89600.0,67.3,67.3,67.09,67.2,89600.0
2015-01-30 09:30:00,66.9,66.97,66.58,66.77,42200.0,66.9,66.97,66.58,66.77,42200.0
2015-01-30 09:35:00,66.77,67.04,66.55,66.83,23200.0,66.77,67.04,66.55,66.83,23200.0
2015-01-30 09:40:00,66.99,66.99,66.59,66.77,18400.0,66.99,66.99,66.59,66.77,18400.0
2015-01-30 09:45:00,66.8,66.99,66.8,66.92,19500.0,66.8,66.99,66.8,66.92,19500.0
2015-01-30 09:50:00,66.89,66.95,66.71,66.81,17000.0,66.89,66.95,66.71,66.81,17000.0
2015-01-30 09:55:00,66.83,66.97,66.6,66.61,26000.0,66.83,66.97,66.6,66.61,26000.0
2015-01-30 10:00:00,66.6,66.67,66.34,66.42,24400.0,66.6,66.67,66.34,66.42,24400.0
2015-01-30 10:05:00,66.44,66.63,66.37,66.63,16500.0,66.44,66.63,66.37,66.63,16500.0
2015-01-30 10:10:00,66.65,66.69,66.36,66.5,18800.0,66.65,66.69,66.36,66.5,18800.0
2015-01-30 10:15:00,66.53,66.66,66.51,66.54,12500.0,66.53,66.66,66.51,66.54,12500.0
2015-01-30 10:20:00,66.55,66.61,66.47,66.47,21100.0,66.55,66.61,66.47,66.47,21100.0
2015-01-30 10:25:00,66.47,66.58,66.16,66.23,91000.0,66.47,66.58,66.16,66.23,91000.0
2015-01-30 10:30:00,66.22,66.25,66.15,66.24,37000.0,66.22,66.25,66.15,66.24,37000.0
2015-01-30 10:35:00,66.23,66.25,66.11,66.25,31200.0,66.23,66.25,66.11,66.25,31200.0
2015-01-30 10:40:00,66.26,66.51,66.2,66.47,68400.0,66.26,66.51,66.2,66.47,68400.0
2015-01-30 10:45:00,66.48,66.62,66.46,66.52,26600.0,66.48,66.62,66.46,66.52,26600.0
2015-01-30 10:50:00,66.51,66.51,66.35,66.38,11000.0,66.51,66.51,66.35,66.38,11000.0
2015-01-30 10:55:00,66.38,66.59,66.35,66.59,14800.0,66.38,66.59,66.35,66.59,14800.0
2015-01-30 11:00:00,66.56,66.63,66.51,66.62,67900.0,66.56,66.63,66.51,66.62,67900.0
2015-01-30 11:05:00,66.61,66.68,66.51,66.62,33300.0,66.61,66.68,66.51,66.62,33300.0
2015-01-30 11:10:00,66.64,66.65,66.55,66.59,34500.0,66.64,66.65,66.55,66.59,34500.0
2015-01-30 11:15:00,66.61,66.71,66.48,66.7,34600.0,66.61,66.71,66.48,66.7,34600.0
2015-01-30 11:20:00,66.73,66.76,66.52,66.72,38400.0,66.73,66.76,66.52,66.72,38400.0
2015-01-30 11:25:00,66.67,66.82,66.67,66.78,36800.0,66.67,66.82,66.67,66.78,36800.0
2015-01-30 11:30:00,66.78,66.79,66.61,66.63,36000.0,66.78,66.79,66.61,66.63,36000.0
2015-01-30 11:35:00,66.63,66.74,66.58,66.63,20600.0,66.63,66.74,66.58,66.63,20600.0
2015-01-30 11:40:00,66.65,66.73,66.58,66.73,20700.0,66.65,66.73,66.58,66.73,20700.0
2015-01-30 11:45:00,66.71,66.81,66.61,66.61,11200.0,66.71,66.81,66.61,66.61,11200.0
2015-01-30 11:50:00,66.64,66.68,66.51,66.56,25700.0,66.64,66.68,66.51,66.56,25700.0
2015-01-30 11:55:00,66.55,66.81,66.55,66.77,13400.0,66.55,66.81,66.55,66.77,13400.0
2015-01-30 12:00:00,66.76,66.94,66.66,66.66,33400.0,66.76,66.94,66.66,66.66,33400.0
2015-01-30 12:05:00,66.66,66.67,66.57,66.58,14000.0,66.66,66.67,66.57,66.58,14000.0
2015-01-30 12:10:00,66.57,66.6,66.42,66.5,24700.0,66.57,66.6,66.42,66.5,24700.0
2015-01-30 12:15:00,66.51,66.54,66.35,66.35,25200.0,66.51,66.54,66.35,66.35,25200.0
2015-01-30 12:20:00,66.36,66.36,66.29,66.3,20800.0,66.36,66.36,66.29,66.3,20800.0
2015-01-30 12:25:00,66.3,66.36,66.24,66.24,36600.0,66.3,66.36,66.24,66.24,36600.0
2015-01-30 12:30:00,66.25,66.37,66.22,66.25,28600.0,66.25,66.37,66.22,66.25,28600.0
2015-01-30 12:35:00,66.22,66.29,66.2,66.27,18100.0,66.22,66.29,66.2,66.27,18100.0
2015-01-30 12:40:00,66.23,66.31,66.18,66.24,14300.0,66.23,66.31,66.18,66.24,14300.0
2015-01-30 12:45:00,66.24,66.34,66.24,66.34,40500.0,66.24,66.34,66.24,66.34,40500.0
2015-01-30 12:50:00,66.34,66.38,66.28,66.31,8300.0,66.34,66.38,66.28,66.31,8300.0
2015-01-30 12:55:00,66.3,66.3,66.03,66.07,36600.0,66.3,66.3,66.03,66.07,36600.0
2015-01-30 13:00:00,66.05,66.22,66.02,66.07,34000.0,66.05,66.22,66.02,66.07,34000.0
2015-01-30 13:05:00,66.08,66.17,66.07,66.08,23600.0,66.08,66.17,66.07,66.08,23600.0
2015-01-30 13:10:00,66.07,66.11,65.95,65.96,18100.0,66.07,66.11,65.95,65.96,18100.0
2015-01-30 13:15:00,65.96,66.0,65.88,65.9,11000.0,65.96,66.0,65.88,65.9,11000.0
2015-01-30 13:20:00,65.9,66.08,65.89,66.02,17800.0,65.9,66.08,65.89,66.02,17800.0
2015-01-30 13:25:00,66.01,66.2,65.98,66.18,19400.0,66.01,66.2,65.98,66.18,19400.0
2015-01-30 13:30:00,66.17,66.23,66.16,66.22,13000.0,66.17,66.23,66.16,66.22,13000.0
2015-01-30 13:35:00,66.23,66.4,66.23,66.4,9000.0,66.23,66.4,66.23,66.4,9000.0
2015-01-30 13:40:00,66.39,66.46,66.39,66.45,17900.0,66.39,66.46,66.39,66.45,17900.0
2015-01-30 13:45:00,66.44,66.56,66.38,66.54,21200.0,66.44,66.56,66.38,66.54,21200.0
2015-01-30 13:50:00,66.57,66.6,66.5,66.54,14000.0,66.57,66.6,66.5,66.54,14000.0
2015-01-30 13:55:00,66.52,66.53,66.39,66.39,27200.0,66.52,66.53,66.39,66.39,27200.0
2015-01-30 14:00:00,66.39,66.4,66.26,66.32,18400.0,66.39,66.4,66.26,66.32,18400.0
2015-01-30 14:05:00,66.32,66.4,66.28,66.39,14600.0,66.32,66.4,66.28,66.39,14600.0
2015-01-30 14:10:00,66.39,66.46,66.38,66.44,13100.0,66.39,66.46,66.38,66.44,13100.0
2015-01-30 14:15:00,66.45,66.48,66.41,66.45,13300.0,66.45,66.48,66.41,66.45,13300.0
2015-01-30 14:20:00,66.44,66.48,66.41,66.45,15900.0,66.44,66.48,66.41,66.45,15900.0
2015-01-30 14:25:00,66.44,66.48,66.43,66.47,16700.0,66.44,66.48,66.43,66.47,16700.0
2015-01-30 14:30:00,66.48,66.53,66.4,66.42,26100.0,66.48,66.53,66.4,66.42,26100.0
2015-01-30 14:35:00,66.44,66.46,66.37,66.39,21100.0,66.44,66.46,66.37,66.39,21100.0
2015-01-30 14:40:00,66.38,66.41,66.31,66.33,9500.0,66.38,66.41,66.31,66.33,9500.0
2015-01-30 14:45:00,66.33,66.33,66.15,66.16,20900.0,66.33,66.33,66.15,66.16,20900.0
2015-01-30 14:50:00,66.15,66.15,66.03,66.03,19000.0,66.15,66.15,66.03,66.03,19000.0
2015-01-30 14:55:00,66.02,66.1,65.97,66.1,20900.0,66.02,66.1,65.97,66.1,20900.0
2015-01-30 15:00:00,66.12,66.15,66.04,66.09,18000.0,66.12,66.15,66.04,66.09,18000.0
2015-01-30 15:05:00,66.09,66.1,66.0,66.05,19200.0,66.09,66.1,66.0,66.05,19200.0
2015-01-30 15:10:00,66.03,66.2,65.97,66.2,17400.0,66.03,66.2,65.97,66.2,17400.0
2015-01-30 15:15:00,66.19,66.2,66.11,66.12,23700.0,66.19,66.2,66.11,66.12,23700.0
2015-01-30 15:20:00,66.12,66.12,65.93,66.01,30100.0,66.12,66.12,65.93,66.01,30100.0
2015-01-30 15:25:00,66.02,66.06,65.93,66.05,35900.0,66.02,66.06,65.93,66.05,35900.0
2015-01-30 15:30:00,66.03,66.05,65.92,65.93,28500.0,66.03,66.05,65.92,65.93,28500.0
2015-01-30 15:35:00,65.93,66.13,65.91,66.0,24400.0,65.93,66.13,65.91,66.0,24400.0
2015-01-30 15:40:00,66.03,66.03,65.85,65.98,42000.0,66.03,66.03,65.85,65.98,42000.0
2015-01-30 15:45:00,65.97,66.04,65.95,65.96,30400.0,65.97,66.04,65.95,65.96,30400.0
2015-01-30 15:50:00,65.97,66.12,65.97,66.11,84800.0,65.97,66.12,65.97,66.11,84800.0
2015-01-30 15:55:00,66.1,66.29,66.09,66.25,193700.0,66.1,66.29,66.09,66.25,193700.0
2015-02-02 09:30:00,66.24,66.47,66.05,66.23,46900.0,66.24,66.47,66.05,66.23,46900.0
2015-02-02 09:35:00,66.31,66.45,66.15,66.31,22700.0,66.31,66.45,66.15,66.31,22700.0
2015-02-02 09:40:00,66.32,66.36,65.9,65.94,29700.0,66.32,66.36,65.9,65.94,29700.0
2015-02-02 09:45:00,65.93,66.08,65.92,65.97,22200.0,65.93,66.08,65.92,65.97,22200.0
2015-02-02 09:50:00,65.92,66.03,65.83,65.85,31600.0,65.92,66.03,65.83,65.85,31600.0
2015-02-02 09:55:00,65.87,65.96,65.67,65.73,21400.0,65.87,65.96,65.67,65.73,21400.0
2015-02-02 10:00:00,65.7,65.74,65.45,65.61,39100.0,65.7,65.74,65.45,65.61,39100.0
2015-02-02 10:05:00,65.57,65.68,65.52,65.63,38000.0,65.57,65.68,65.52,65.63,38000.0
2015-02-02 10:10:00,65.6,65.6,65.38,65.38,25800.0,65.6,65.6,65.38,65.38,25800.0
2015-02-02 10:15:00,65.38,65.47,65.29,65.46,46900.0,65.38,65.47,65.29,65.46,46900.0
2015-02-02 10:20:00,65.43,65.6,65.36,65.4,47300.0,65.43,65.6,65.36,65.4,47300.0
2015-02-02 10:25:00,65.42,65.46,65.21,65.21,31100.0,65.42,65.46,65.21,65.21,31100.0
2015-02-02 10:30:00,65.25,65.35,65.04,65.1,80800.0,65.25,65.35,65.04,65.1,80800.0
2015-02-02 10:35:00,65.07,65.43,65.07,65.41,31000.0,65.07,65.43,65.07,65.41,31000.0
2015-02-02 10:40:00,65.4,65.58,65.4,65.41,19100.0,65.4,65.58,65.4,65.41,19100.0
2015-02-02 10:45:00,65.41,65.41,65.18,65.23,14500.0,65.41,65.41,65.18,65.23,14500.0
2015-02-02 10:50:00,65.13,65.41,65.13,65.24,71900.0,65.13,65.41,65.13,65.24,71900.0
2015-02-02 10:55:00,65.25,65.25,64.83,65.06,49800.0,65.25,65.25,64.83,65.06,49800.0
2015-02-02 11:00:00,65.02,65.34,64.91,65.23,55200.0,65.02,65.34,64.91,65.23,55200.0
2015-02-02 11:05:00,65.25,65.51,65.25,65.47,27300.0,65.25,65.51,65.25,65.47,27300.0
2015-02-02 11:10:00,65.48,65.66,65.47,65.55,23000.0,65.48,65.66,65.47,65.55,23000.0
2015-02-02 11:15:00,65.56,65.56,65.33,65.33,48100.0,65.56,65.56,65.33,65.33,48100.0
2015-02-02 11:20:00,65.3,65.35,65.1,65.1,36400.0,65.3,65.35,65.1,65.1,36400.0
2015-02-02 11:25:00,65.08,65.51,64.98,65.5,30900.0,65.08,65.51,64.98,65.5,30900.0
2015-02-02 11:30:00,65.51,65.72,65.46,65.72,10300.0,65.51,65.72,65.46,65.72,10300.0
2015-02-02 11:35:00,65.67,65.7,65.54,65.66,21500.0,65.67,65.7,65.54,65.66,21500.0
2015-02-02 11:40:00,65.66,65.69,65.63,65.66,5100.0,65.66,65.69,65.63,65.66,5100.0
2015-02-02 11:45:00,65.7,65.71,65.56,65.56,6000.0,65.7,65.71,65.56,65.56,6000.0
2015-02-02 11:50:00,65.53,65.59,65.44,65.44,5300.0,65.53,65.59,65.44,65.44,5300.0
2015-02-02 11:55:00,65.47,65.48,65.29,65.36,15400.0,65.47,65.48,65.29,65.36,15400.0
2015-02-02 12:00:00,65.37,65.41,65.21,65.23,12400.0,65.37,65.41,65.21,65.23,12400.0
2015-02-02 12:05:00,65.2,65.23,65.08,65.14,11000.0,65.2,65.23,65.08,65.14,11000.0
2015-02-02 12:10:00,65.16,65.2,65.07,65.08,7700.0,65.16,65.2,65.07,65.08,7700.0
2015-02-02 12:15:00,65.07,65.19,65.03,65.15,12300.0,65.07,65.19,65.03,65.15,12300.0
2015-02-02 12:20:00,65.14,65.15,65.01,65.02,5500.0,65.14,65.15,65.01,65.02,5500.0
2015-02-02 12:25:00,65.02,65.02,64.95,64.99,26200.0,65.02,65.02,64.95,64.99,26200.0
2015-02-02 12:30:00,65.0,65.17,65.0,65.14,19400.0,65.0,65.17,65.0,65.14,19400.0
2015-02-02 12:35:00,65.16,65.17,65.08,65.15,17600.0,65.16,65.17,65.08,65.15,17600.0
2015-02-02 12:40:00,65.14,65.22,65.13,65.17,15100.0,65.14,65.22,65.13,65.17,15100.0
2015-02-02 12:45:00,65.17,65.24,65.16,65.22,15100.0,65.17,65.24,65.16,65.22,15100.0
2015-02-02 12:50:00,65.22,65.37,65.22,65.35,13900.0,65.22,65.37,65.22,65.35,13900.0
2015-02-02 12:55:00,65.34,65.46,65.3,65.38,16200.0,65.34,65.46,65.3,65.38,16200.0
2015-02-02 13:00:00,65.35,65.5,65.35,65.41,4100.0,65.35,65.5,65.35,65.41,4100.0
2015-02-02 13:05:00,65.43,65.49,65.39,65.45,4000.0,65.43,65.49,65.39,65.45,4000.0
2015-02-02 13:10:00,65.39,65.54,65.39,65.5,8900.0,65.39,65.54,65.39,65.5,8900.0
2015-02-02 13:15:00,65.48,65.54,65.36,65.4,11100.0,65.48,65.54,65.36,65.4,11100.0
2015-02-02 13:20:00,65.41,65.46,65.36,65.4,22000.0,65.41,65.46,65.36,65.4,22000.0
2015-02-02 13:25:00,65.4,65.41,65.3,65.35,7400.0,65.4,65.41,65.3,65.35,7400.0
2015-02-02 13:30:00,65.31,65.37,65.24,65.25,10000.0,65.31,65.37,65.24,65.25,10000.0
2015-02-02 13:35:00,65.24,65.34,65.24,65.24,11700.0,65.24,65.34,65.24,65.24,11700.0
2015-02-02 13:40:00,65.24,65.26,65.09,65.09,17000.0,65.24,65.26,65.09,65.09,17000.0
2015-02-02 13:45:00,65.1,65.19,65.09,65.16,11200.0,65.1,65.19,65.09,65.16,11200.0
2015-02-02 13:50:00,65.17,65.19,65.15,65.15,13800.0,65.17,65.19,65.15,65.15,13800.0
2015-02-02 13:55:00,65.15,65.15,65.09,65.09,12300.0,65.15,65.15,65.09,65.09,12300.0
2015-02-02 14:00:00,65.1,65.3,65.09,65.25,9400.0,65.1,65.3,65.09,65.25,9400.0
2015-02-02 14:05:00,65.25,65.28,65.18,65.18,6500.0,65.25,65.28,65.18,65.18,6500.0
2015-02-02 14:10:00,65.17,65.24,65.09,65.21,13300.0,65.17,65.24,65.09,65.21,13300.0
2015-02-02 14:15:00,65.2,65.35,65.2,65.33,11100.0,65.2,65.35,65.2,65.33,11100.0
2015-02-02 14:20:00,65.34,65.48,65.33,65.4,11200.0,65.34,65.48,65.33,65.4,11200.0
2015-02-02 14:25:00,65.39,65.45,65.35,65.45,6300.0,65.39,65.45,65.35,65.45,6300.0
2015-02-02 14:30:00,65.46,65.49,65.3,65.44,8400.0,65.46,65.49,65.3,65.44,8400.0
2015-02-02 14:35:00,65.43,65.43,65.27,65.32,6900.0,65.43,65.43,65.27,65.32,6900.0
2015-02-02 14:40:00,65.31,65.31,65.2,65.22,10000.0,65.31,65.31,65.2,65.22,10000.0
2015-02-02 14:45:00,65.22,65.23,65.16,65.2,21900.0,65.22,65.23,65.16,65.2,21900.0
2015-02-02 14:50:00,65.21,65.44,65.21,65.35,9500.0,65.21,65.44,65.21,65.35,9500.0
2015-02-02 14:55:00,65.35,65.37,65.24,65.34,16000.0,65.35,65.37,65.24,65.34,16000.0
2015-02-02 15:00:00,65.34,65.37,65.27,65.32,8500.0,65.34,65.37,65.27,65.32,8500.0
2015-02-02 15:05:00,65.31,65.38,65.29,65.37,10700.0,65.31,65.38,65.29,65.37,10700.0
2015-02-02 15:10:00,65.39,65.54,65.39,65.52,21600.0,65.39,65.54,65.39,65.52,21600.0
2015-02-02 15:15:00,65.51,65.51,65.41,65.47,27600.0,65.51,65.51,65.41,65.47,27600.0
2015-02-02 15:20:00,65.48,65.59,65.47,65.5,16000.0,65.48,65.59,65.47,65.5,16000.0
2015-02-02 15:25:00,65.49,65.52,65.42,65.48,17900.0,65.49,65.52,65.42,65.48,17900.0
2015-02-02 15:30:00,65.49,65.49,65.37,65.38,33700.0,65.49,65.49,65.37,65.38,33700.0
2015-02-02 15:35:00,65.39,65.54,65.39,65.53,49200.0,65.39,65.54,65.39,65.53,49200.0
2015-02-02 15:40:00,65.55,65.55,65.48,65.49,51100.0,65.55,65.55,65.48,65.49,51100.0
2015-02-02 15:45:00,65.49,65.52,65.44,65.48,50900.0,65.49,65.52,65.44,65.48,50900.0
2015-02-02 15:50:00,65.49,65.62,65.43,65.57,83300.0,65.49,65.62,65.43,65.57,83300.0
2015-02-02 15:55:00,65.56,65.57,65.46,65.51,87700.0,65.56,65.57,65.46,65.51,87700.0
2015-02-03 09:30:00,65.59,66.35,65.59,66.21,55500.0,65.59,66.35,65.59,66.21,55500.0
2015-02-03 09:35:00,66.26,66.35,65.58,65.63,20800.0,66.26,66.35,65.58,65.63,20800.0
2015-02-03 09:40:00,65.63,65.75,65.41,65.67,23600.0,65.63,65.75,65.41,65.67,23600.0
2015-02-03 09:45:00,65.71,66.05,65.67,65.86,11900.0,65.71,66.05,65.67,65.86,11900.0
2015-02-03 09:50:00,65.97,65.97,65.45,65.49,12700.0,65.97,65.97,65.45,65.49,12700.0
2015-02-03 09:55:00,65.5,65.6,65.45,65.48,18500.0,65.5,65.6,65.45,65.48,18500.0
2015-02-03 10:00:00,65.51,65.58,65.22,65.25,18700.0,65.51,65.58,65.22,65.25,18700.0
2015-02-03 10:05:00,65.29,65.57,65.29,65.56,9700.0,65.29,65.57,65.29,65.56,9700.0
2015-02-03 10:10:00,65.59,65.95,65.58,65.86,146000.0,65.59,65.95,65.58,65.86,146000.0
2015-02-03 10:15:00,65.9,65.91,65.41,65.43,47400.0,65.9,65.91,65.41,65.43,47400.0
2015-02-03 10:20:00,65.43,65.67,65.41,65.51,10100.0,65.43,65.67,65.41,65.51,10100.0
2015-02-03 10:25:00,65.54,65.68,65.39,65.42,24800.0,65.54,65.68,65.39,65.42,24800.0
2015-02-03 10:30:00,65.44,65.72,65.42,65.72,15800.0,65.44,65.72,65.42,65.72,15800.0
2015-02-03 10:35:00,65.76,65.89,65.68,65.74,27600.0,65.76,65.89,65.68,65.74,27600.0
2015-02-03 10:40:00,65.74,65.83,65.63,65.69,36100.0,65.74,65.83,65.63,65.69,36100.0
2015-02-03 10:45:00,65.7,65.82,65.66,65.81,22900.0,65.7,65.82,65.66,65.81,22900.0
2015-02-03 10:50:00,65.8,65.82,65.66,65.81,10400.0,65.8,65.82,65.66,65.81,10400.0
2015-02-03 10:55:00,65.84,65.89,65.68,65.72,22000.0,65.84,65.89,65.68,65.72,22000.0
2015-02-03 11:00:00,65.74,65.87,65.7,65.77,12400.0,65.74,65.87,65.7,65.77,12400.0
2015-02-03 11:05:00,65.8,66.0,65.73,65.89,19500.0,65.8,66.0,65.73,65.89,19500.0
2015-02-03 11:10:00,65.92,66.13,65.86,66.01,15000.0,65.92,66.13,65.86,66.01,15000.0
2015-02-03 11:15:00,66.04,66.25,66.04,66.14,65300.0,66.04,66.25,66.04,66.14,65300.0
2015-02-03 11:20:00,66.16,66.27,66.14,66.27,12800.0,66.16,66.27,66.14,66.27,12800.0
2015-02-03 11:25:00,66.27,66.35,66.22,66.24,26900.0,66.27,66.35,66.22,66.24,26900.0
2015-02-03 11:30:00,66.26,66.5,66.26,66.45,20100.0,66.26,66.5,66.26,66.45,20100.0
2015-02-03 11:35:00,66.46,66.5,66.39,66.46,10600.0,66.46,66.5,66.39,66.46,10600.0
2015-02-03 11:40:00,66.46,66.5,66.4,66.42,18700.0,66.46,66.5,66.4,66.42,18700.0
2015-02-03 11:45:00,66.42,66.44,66.36,66.41,15500.0,66.42,66.44,66.36,66.41,15500.0
2015-02-03 11:50:00,66.38,66.42,66.2,66.21,14100.0,66.38,66.42,66.2,66.21,14100.0
2015-02-03 11:55:00,66.2,66.34,66.17,66.29,11200.0,66.2,66.34,66.17,66.29,11200.0
2015-02-03 12:00:00,66.3,66.34,66.15,66.34,9500.0,66.3,66.34,66.15,66.34,9500.0
2015-02-03 12:05:00,66.36,66.41,66.3,66.38,9700.0,66.36,66.41,66.3,66.38,9700.0
2015-02-03 12:10:00,66.43,66.49,66.28,66.44,13100.0,66.43,66.49,66.28,66.44,13100.0
2015-02-03 12:15:00,66.42,66.44,66.32,66.32,8700.0,66.42,66.44,66.32,66.32,8700.0
2015-02-03 12:20:00,66.36,66.4,66.33,66.35,6700.0,66.36,66.4,66.33,66.35,6700.0
2015-02-03 12:25:00,66.34,66.49,66.29,66.41,7000.0,66.34,66.49,66.29,66.41,7000.0
2015-02-03 12:30:00,66.4,66.49,66.36,66.48,21800.0,66.4,66.49,66.36,66.48,21800.0
2015-02-03 12:35:00,66.49,66.59,66.45,66.53,21100.0,66.49,66.59,66.45,66.53,21100.0
2015-02-03 12:40:00,66.55,66.61,66.44,66.59,14100.0,66.55,66.61,66.44,66.59,14100.0
2015-02-03 12:45:00,66.61,66.65,66.53,66.57,25000.0,66.61,66.65,66.53,66.57,25000.0
2015-02-03 12:50:00,66.58,66.67,66.54,66.65,21600.0,66.58,66.67,66.54,66.65,21600.0
2015-02-03 12:55:00,66.64,66.68,66.53,66.59,23400.0,66.64,66.68,66.53,66.59,23400.0
2015-02-03 13:00:00,66.59,66.65,66.54,66.63,16300.0,66.59,66.65,66.54,66.63,16300.0
2015-02-03 13:05:00,66.65,66.67,66.56,66.61,10600.0,66.65,66.67,66.56,66.61,10600.0
2015-02-03 13:10:00,66.61,66.72,66.54,66.68,10400.0,66.61,66.72,66.54,66.68,10400.0
2015-02-03 13:15:00,66.68,66.74,66.64,66.7,16400.0,66.68,66.74,66.64,66.7,16400.0
2015-02-03 13:20:00,66.7,66.74,66.61,66.66,27400.0,66.7,66.74,66.61,66.66,27400.0
2015-02-03 13:25:00,66.67,66.7,66.54,66.57,16800.0,66.67,66.7,66.54,66.57,16800.0
2015-02-03 13:30:00,66.59,66.66,66.56,66.6,5200.0,66.59,66.66,66.56,66.6,5200.0
2015-02-03 13:35:00,66.59,66.62,66.51,66.54,11700.0,66.59,66.62,66.51,66.54,11700.0
2015-02-03 13:40:00,66.56,66.58,66.51,66.52,7200.0,66.56,66.58,66.51,66.52,7200.0
2015-02-03 13:45:00,66.52,66.53,66.44,66.44,16500.0,66.52,66.53,66.44,66.44,16500.0
2015-02-03 13:50:00,66.41,66.45,66.35,66.36,17500.0,66.41,66.45,66.35,66.36,17500.0
2015-02-03 13:55:00,66.38,66.42,66.37,66.39,13700.0,66.38,66.42,66.37,66.39,13700.0
2015-02-03 14:00:00,66.41,66.41,66.27,66.31,18100.0,66.41,66.41,66.27,66.31,18100.0
2015-02-03 14:05:00,66.31,66.36,66.17,66.36,15700.0,66.31,66.36,66.17,66.36,15700.0
2015-02-03 14:10:00,66.36,66.42,66.36,66.41,11400.0,66.36,66.42,66.36,66.41,11400.0
2015-02-03 14:15:00,66.4,66.44,66.31,66.39,12300.0,66.4,66.44,66.31,66.39,12300.0
2015-02-03 14:20:00,66.41,66.41,66.28,66.35,18300.0,66.41,66.41,66.28,66.35,18300.0
2015-02-03 14:25:00,66.34,66.35,66.24,66.33,12700.0,66.34,66.35,66.24,66.33,12700.0
2015-02-03 14:30:00,66.33,66.44,66.32,66.43,16000.0,66.33,66.44,66.32,66.43,16000.0
2015-02-03 14:35:00,66.44,66.54,66.32,66.54,14000.0,66.44,66.54,66.32,66.54,14000.0
2015-02-03 14:40:00,66.53,66.53,66.46,66.46,10900.0,66.53,66.53,66.46,66.46,10900.0
2015-02-03 14:45:00,66.45,66.45,66.36,66.38,12900.0,66.45,66.45,66.36,66.38,12900.0
2015-02-03 14:50:00,66.41,66.47,66.39,66.39,6400.0,66.41,66.47,66.39,66.39,6400.0
2015-02-03 14:55:00,66.4,66.43,66.3,66.4,28500.0,66.4,66.43,66.3,66.4,28500.0
2015-02-03 15:00:00,66.42,66.45,66.32,66.39,13800.0,66.42,66.45,66.32,66.39,13800.0
2015-02-03 15:05:00,66.37,66.37,66.3,66.34,13300.0,66.37,66.37,66.3,66.34,13300.0
2015-02-03 15:10:00,66.35,66.36,66.26,66.31,16900.0,66.35,66.36,66.26,66.31,16900.0
2015-02-03 15:15:00,66.33,66.36,66.19,66.21,16400.0,66.33,66.36,66.19,66.21,16400.0
2015-02-03 15:20:00,66.2,66.26,66.2,66.26,16000.0,66.2,66.26,66.2,66.26,16000.0
2015-02-03 15:25:00,66.25,66.29,66.18,66.26,19600.0,66.25,66.29,66.18,66.26,19600.0
2015-02-03 15:30:00,66.27,66.29,66.18,66.18,20300.0,66.27,66.29,66.18,66.18,20300.0
2015-02-03 15:35:00,66.17,66.35,66.17,66.34,24700.0,66.17,66.35,66.17,66.34,24700.0
2015-02-03 15:40:00,66.34,66.46,66.33,66.46,21700.0,66.34,66.46,66.33,66.46,21700.0
2015-02-03 15:45:00,66.48,66.58,66.48,66.53,36400.0,66.48,66.58,66.48,66.53,36400.0
2015-02-03 15:50:00,66.54,66.62,66.53,66.58,58300.0,66.54,66.62,66.53,66.58,58300.0
2015-02-03 15:55:00,66.58,66.59,66.39,66.48,147300.0,66.58,66.59,66.39,66.48,147300.0
2015-02-04 09:30:00,66.4,66.8,66.22,66.32,34600.0,66.4,66.8,66.22,66.32,34600.0
2015-02-04 09:35:00,66.44,66.69,66.25,66.63,14700.0,66.44,66.69,66.25,66.63,14700.0
2015-02-04 09:40:00,66.7,66.95,66.68,66.72,41200.0,66.7,66.95,66.68,66.72,41200.0
2015-02-04 09:45:00,66.85,66.95,66.8,66.89,12000.0,66.85,66.95,66.8,66.89,12000.0
2015-02-04 09:50:00,66.89,66.94,66.69,66.73,13800.0,66.89,66.94,66.69,66.73,13800.0
2015-02-04 09:55:00,66.77,66.8,66.49,66.51,12500.0,66.77,66.8,66.49,66.51,12500.0
2015-02-04 10:00:00,66.6,66.82,66.6,66.67,22700.0,66.6,66.82,66.6,66.67,22700.0
2015-02-04 10:05:00,66.68,66.74,66.41,66.47,10000.0,66.68,66.74,66.41,66.47,10000.0
2015-02-04 10:10:00,66.5,66.61,66.3,66.3,13700.0,66.5,66.61,66.3,66.3,13700.0
2015-02-04 10:15:00,66.3,66.33,66.25,66.25,6100.0,66.3,66.33,66.25,66.25,6100.0
2015-02-04 10:20:00,66.26,66.27,66.14,66.15,19300.0,66.26,66.27,66.14,66.15,19300.0
2015-02-04 10:25:00,66.13,66.14,65.87,65.99,35100.0,66.13,66.14,65.87,65.99,35100.0
2015-02-04 10:30:00,66.0,66.08,65.87,65.87,21500.0,66.0,66.08,65.87,65.87,21500.0
2015-02-04 10:35:00,65.87,66.12,65.79,66.1,19600.0,65.87,66.12,65.79,66.1,19600.0
2015-02-04 10:40:00,66.1,66.26,66.09,66.2,20000.0,66.1,66.26,66.09,66.2,20000.0
2015-02-04 10:45:00,66.2,66.21,66.02,66.09,18200.0,66.2,66.21,66.02,66.09,18200.0
2015-02-04 10:50:00,66.06,66.2,66.05,66.15,40800.0,66.06,66.2,66.05,66.15,40800.0
2015-02-04 10:55:00,66.14,66.2,66.12,66.15,12800.0,66.14,66.2,66.12,66.15,12800.0
2015-02-04 11:00:00,66.14,66.35,66.09,66.35,15700.0,66.14,66.35,66.09,66.35,15700.0
2015-02-04 11:05:00,66.34,66.48,66.33,66.43,12000.0,66.34,66.48,66.33,66.43,12000.0
2015-02-04 11:10:00,66.41,66.41,66.24,66.32,14700.0,66.41,66.41,66.24,66.32,14700.0
2015-02-04 11:15:00,66.32,66.4,66.24,66.35,54300.0,66.32,66.4,66.24,66.35,54300.0
2015-02-04 11:20:00,66.34,66.43,66.26,66.28,12100.0,66.34,66.43,66.26,66.28,12100.0
2015-02-04 11:25:00,66.28,66.35,66.23,66.23,12600.0,66.28,66.35,66.23,66.23,12600.0
2015-02-04 11:30:00,66.26,66.34,66.26,66.29,9800.0,66.26,66.34,66.26,66.29,9800.0
2015-02-04 11:35:00,66.31,66.33,66.17,66.19,14200.0,66.31,66.33,66.17,66.19,14200.0
2015-02-04 11:40:00,66.19,66.37,66.17,66.37,12800.0,66.19,66.37,66.17,66.37,12800.0
2015-02-04 11:45:00,66.4,66.54,66.38,66.5,22200.0,66.4,66.54,66.38,66.5,22200.0
2015-02-04 11:50:00,66.49,66.49,66.35,66.4,12900.0,66.49,66.49,66.35,66.4,12900.0
2015-02-04 11:55:00,66.39,66.44,66.35,66.35,8000.0,66.39,66.44,66.35,66.35,8000.0
2015-02-04 12:00:00,66.37,66.41,66.24,66.28,12100.0,66.37,66.41,66.24,66.28,12100.0
2015-02-04 12:05:00,66.28,66.29,66.05,66.05,14100.0,66.28,66.29,66.05,66.05,14100.0
2015-02-04 12:10:00,66.05,66.1,66.03,66.05,16700.0,66.05,66.1,66.03,66.05,16700.0
2015-02-04 12:15:00,66.09,66.12,66.06,66.12,8400.0,66.09,66.12,66.06,66.12,8400.0
2015-02-04 12:20:00,66.12,66.13,66.08,66.13,6500.0,66.12,66.13,66.08,66.13,6500.0
2015-02-04 12:25:00,66.13,66.13,66.06,66.09,18700.0,66.13,66.13,66.06,66.09,18700.0
2015-02-04 12:30:00,66.1,66.12,66.02,66.03,7900.0,66.1,66.12,66.02,66.03,7900.0
2015-02-04 12:35:00,66.03,66.04,65.97,65.98,11100.0,66.03,66.04,65.97,65.98,11100.0
2015-02-04 12:40:00,66.0,66.01,65.91,65.95,26000.0,66.0,66.01,65.91,65.95,26000.0
2015-02-04 12:45:00,65.94,65.96,65.93,65.95,17200.0,65.94,65.96,65.93,65.95,17200.0
2015-02-04 12:50:00,65.95,65.98,65.92,65.95,14400.0,65.95,65.98,65.92,65.95,14400.0
2015-02-04 12:55:00,65.98,66.06,65.98,66.05,9700.0,65.98,66.06,65.98,66.05,9700.0
2015-02-04 13:00:00,66.04,66.08,66.03,66.07,13000.0,66.04,66.08,66.03,66.07,13000.0
2015-02-04 13:05:00,66.07,66.17,66.05,66.17,26200.0,66.07,66.17,66.05,66.17,26200.0
2015-02-04 13:10:00,66.17,66.24,66.17,66.22,7100.0,66.17,66.24,66.17,66.22,7100.0
2015-02-04 13:15:00,66.21,66.24,66.19,66.21,5400.0,66.21,66.24,66.19,66.21,5400.0
2015-02-04 13:20:00,66.22,66.22,66.19,66.2,6300.0,66.22,66.22,66.19,66.2,6300.0
2015-02-04 13:25:00,66.22,66.22,66.14,66.16,14000.0,66.22,66.22,66.14,66.16,14000.0
2015-02-04 13:30:00,66.16,66.23,66.15,66.23,14700.0,66.16,66.23,66.15,66.23,14700.0
2015-02-04 13:35:00,66.23,66.23,66.17,66.17,6600.0,66.23,66.23,66.17,66.17,6600.0
2015-02-04 13:40:00,66.19,66.2,66.15,66.17,14000.0,66.19,66.2,66.15,66.17,14000.0
2015-02-04 13:45:00,66.16,66.17,66.15,66.15,10200.0,66.16,66.17,66.15,66.15,10200.0
2015-02-04 13:50:00,66.14,66.17,65.99,65.99,15800.0,66.14,66.17,65.99,65.99,15800.0
2015-02-04 13:55:00,65.99,65.99,65.89,65.89,14900.0,65.99,65.99,65.89,65.89,14900.0
2015-02-04 14:00:00,65.9,65.97,65.89,65.97,20300.0,65.9,65.97,65.89,65.97,20300.0
2015-02-04 14:05:00,65.96,66.11,65.95,66.1,14000.0,65.96,66.11,65.95,66.1,14000.0
2015-02-04 14:10:00,66.11,66.13,66.07,66.07,18100.0,66.11,66.13,66.07,66.07,18100.0
2015-02-04 14:15:00,66.08,66.08,65.93,65.94,11300.0,66.08,66.08,65.93,65.94,11300.0
2015-02-04 14:20:00,65.95,66.09,65.93,66.01,6900.0,65.95,66.09,65.93,66.01,6900.0
2015-02-04 14:25:00,66.03,66.1,66.0,66.03,8600.0,66.03,66.1,66.0,66.03,8600.0
2015-02-04 14:30:00,66.04,66.12,66.02,66.11,7100.0,66.04,66.12,66.02,66.11,7100.0
2015-02-04 14:35:00,66.14,66.23,66.12,66.23,12000.0,66.14,66.23,66.12,66.23,12000.0
2015-02-04 14:40:00,66.23,66.27,66.18,66.19,6800.0,66.23,66.27,66.18,66.19,6800.0
2015-02-04 14:45:00,66.2,66.23,66.19,66.2,10200.0,66.2,66.23,66.19,66.2,10200.0
2015-02-04 14:50:00,66.19,66.2,66.1,66.13,17300.0,66.19,66.2,66.1,66.13,17300.0
2015-02-04 14:55:00,66.14,66.15,65.99,66.01,26900.0,66.14,66.15,65.99,66.01,26900.0
2015-02-04 15:00:00,66.01,66.02,65.73,65.73,55200.0,66.01,66.02,65.73,65.73,55200.0
2015-02-04 15:05:00,65.73,65.73,65.62,65.64,55000.0,65.73,65.73,65.62,65.64,55000.0
2015-02-04 15:10:00,65.64,65.66,65.58,65.6,41500.0,65.64,65.66,65.58,65.6,41500.0
2015-02-04 15:15:00,65.61,65.87,65.61,65.87,18300.0,65.61,65.87,65.61,65.87,18300.0
2015-02-04 15:20:00,65.86,66.03,65.84,66.0,19900.0,65.86,66.03,65.84,66.0,19900.0
2015-02-04 15:25:00,66.0,66.07,65.91,65.96,26400.0,66.0,66.07,65.91,65.96,26400.0
2015-02-04 15:30:00,65.96,66.05,65.96,66.0,19400.0,65.96,66.05,65.96,66.0,19400.0
2015-02-04 15:35:00,66.02,66.04,65.9,65.91,20900.0,66.02,66.04,65.9,65.91,20900.0
2015-02-04 15:40:00,65.91,65.96,65.8,65.83,24100.0,65.91,65.96,65.8,65.83,24100.0
2015-02-04 15:45:00,65.82,65.84,65.68,65.82,24300.0,65.82,65.84,65.68,65.82,24300.0
2015-02-04 15:50:00,65.82,65.86,65.69,65.69,42800.0,65.82,65.86,65.69,65.69,42800.0
2015-02-04 15:55:00,65.69,65.75,65.63,65.65,74600.0,65.69,65.75,65.63,65.65,74600.0
2015-02-05 09:30:00,65.74,65.99,65.52,65.72,11800.0,65.74,65.99,65.52,65.72,11800.0
2015-02-05 09:35:00,65.58,65.82,65.39,65.49,27200.0,65.58,65.82,65.39,65.49,27200.0
2015-02-05 09:40:00,65.5,65.72,65.44,65.59,19900.0,65.5,65.72,65.44,65.59,19900.0
2015-02-05 09:45:00,65.66,65.67,65.29,65.3,28600.0,65.66,65.67,65.29,65.3,28600.0
2015-02-05 09:50:00,65.34,65.4,65.04,65.2,91800.0,65.34,65.4,65.04,65.2,91800.0
2015-02-05 09:55:00,65.22,65.54,65.2,65.43,23800.0,65.22,65.54,65.2,65.43,23800.0
2015-02-05 10:00:00,65.43,65.7,65.4,65.7,12600.0,65.43,65.7,65.4,65.7,12600.0
2015-02-05 10:05:00,65.73,65.78,65.58,65.65,41500.0,65.73,65.78,65.58,65.65,41500.0
2015-02-05 10:10:00,65.64,65.73,65.6,65.7,27800.0,65.64,65.73,65.6,65.7,27800.0
2015-02-05 10:15:00,65.69,65.69,65.46,65.46,38400.0,65.69,65.69,65.46,65.46,38400.0
2015-02-05 10:20:00,65.48,65.57,65.36,65.54,8400.0,65.48,65.57,65.36,65.54,8400.0
2015-02-05 10:25:00,65.58,65.62,65.32,65.37,18700.0,65.58,65.62,65.32,65.37,18700.0
2015-02-05 10:30:00,65.37,65.39,65.2,65.22,9900.0,65.37,65.39,65.2,65.22,9900.0
2015-02-05 10:35:00,65.22,65.42,65.19,65.39,30200.0,65.22,65.42,65.19,65.39,30200.0
2015-02-05 10:40:00,65.4,65.42,65.37,65.39,12800.0,65.4,65.42,65.37,65.39,12800.0
2015-02-05 10:45:00,65.39,65.4,65.3,65.33,16200.0,65.39,65.4,65.3,65.33,16200.0
2015-02-05 10:50:00,65.34,65.4,65.28,65.4,8300.0,65.34,65.4,65.28,65.4,8300.0
2015-02-05 10:55:00,65.4,65.41,65.16,65.16,15900.0,65.4,65.41,65.16,65.16,15900.0
2015-02-05 11:00:00,65.15,65.15,65.09,65.11,16100.0,65.15,65.15,65.09,65.11,16100.0
2015-02-05 11:05:00,65.12,65.14,64.91,64.98,38100.0,65.12,65.14,64.91,64.98,38100.0
2015-02-05 11:10:00,64.98,65.0,64.91,64.92,25700.0,64.98,65.0,64.91,64.92,25700.0
2015-02-05 11:15:00,64.91,65.12,64.91,65.09,12100.0,64.91,65.12,64.91,65.09,12100.0
2015-02-05 11:20:00,65.09,65.17,65.08,65.13,15300.0,65.09,65.17,65.08,65.13,15300.0
2015-02-05 11:25:00,65.13,65.18,65.08,65.17,13800.0,65.13,65.18,65.08,65.17,13800.0
2015-02-05 11:30:00,65.19,65.27,65.19,65.24,7300.0,65.19,65.27,65.19,65.24,7300.0
2015-02-05 11:35:00,65.26,65.36,65.25,65.32,41600.0,65.26,65.36,65.25,65.32,41600.0
2015-02-05 11:40:00,65.31,65.31,65.16,65.23,6400.0,65.31,65.31,65.16,65.23,6400.0
2015-02-05 11:45:00,65.24,65.28,65.16,65.16,6500.0,65.24,65.28,65.16,65.16,6500.0
2015-02-05 11:50:00,65.2,65.3,65.19,65.25,6500.0,65.2,65.3,65.19,65.25,6500.0
2015-02-05 11:55:00,65.25,65.28,65.17,65.23,8000.0,65.25,65.28,65.17,65.23,8000.0
2015-02-05 12:00:00,65.25,65.37,65.24,65.36,7500.0,65.25,65.37,65.24,65.36,7500.0
2015-02-05 12:05:00,65.37,65.37,65.16,65.27,41000.0,65.37,65.37,65.16,65.27,41000.0
2015-02-05 12:10:00,65.28,65.3,65.25,65.28,12400.0,65.28,65.3,65.25,65.28,12400.0
2015-02-05 12:15:00,65.3,65.42,65.29,65.32,13500.0,65.3,65.42,65.29,65.32,13500.0
2015-02-05 12:20:00,65.37,65.42,65.34,65.39,10500.0,65.37,65.42,65.34,65.39,10500.0
2015-02-05 12:25:00,65.41,65.41,65.31,65.34,4300.0,65.41,65.41,65.31,65.34,4300.0
2015-02-05 12:30:00,65.35,65.44,65.35,65.42,11500.0,65.35,65.44,65.35,65.42,11500.0
2015-02-05 12:35:00,65.42,65.43,65.38,65.4,38200.0,65.42,65.43,65.38,65.4,38200.0
2015-02-05 12:40:00,65.4,65.42,65.31,65.32,31500.0,65.4,65.42,65.31,65.32,31500.0
2015-02-05 12:45:00,65.31,65.35,65.29,65.34,6200.0,65.31,65.35,65.29,65.34,6200.0
2015-02-05 12:50:00,65.36,65.4,65.28,65.34,13000.0,65.36,65.4,65.28,65.34,13000.0
2015-02-05 12:55:00,65.35,65.42,65.34,65.42,8100.0,65.35,65.42,65.34,65.42,8100.0
2015-02-05 13:00:00,65.4,65.43,65.31,65.32,19000.0,65.4,65.43,65.31,65.32,19000.0
2015-02-05 13:05:00,65.33,65.41,65.28,65.39,6100.0,65.33,65.41,65.28,65.39,6100.0
2015-02-05 13:10:00,65.39,65.43,65.39,65.42,11700.0,65.39,65.43,65.39,65.42,11700.0
2015-02-05 13:15:00,65.42,65.5,65.42,65.5,9800.0,65.42,65.5,65.42,65.5,9800.0
2015-02-05 13:20:00,65.49,65.5,65.46,65.49,10500.0,65.49,65.5,65.46,65.49,10500.0
2015-02-05 13:25:00,65.5,65.53,65.39,65.42,20100.0,65.5,65.53,65.39,65.42,20100.0
2015-02-05 13:30:00,65.43,65.43,65.38,65.4,7200.0,65.43,65.43,65.38,65.4,7200.0
2015-02-05 13:35:00,65.42,65.45,65.4,65.42,8200.0,65.42,65.45,65.4,65.42,8200.0
2015-02-05 13:40:00,65.43,65.47,65.43,65.47,3700.0,65.43,65.47,65.43,65.47,3700.0
2015-02-05 13:45:00,65.47,65.64,65.47,65.64,6900.0,65.47,65.64,65.47,65.64,6900.0
2015-02-05 13:50:00,65.64,65.65,65.57,65.58,9200.0,65.64,65.65,65.57,65.58,9200.0
2015-02-05 13:55:00,65.6,65.6,65.55,65.55,9800.0,65.6,65.6,65.55,65.55,9800.0
2015-02-05 14:00:00,65.54,65.6,65.53,65.6,6100.0,65.54,65.6,65.53,65.6,6100.0
2015-02-05 14:05:00,65.6,65.64,65.56,65.61,13100.0,65.6,65.64,65.56,65.61,13100.0
2015-02-05 14:10:00,65.63,65.64,65.57,65.59,15100.0,65.63,65.64,65.57,65.59,15100.0
2015-02-05 14:15:00,65.61,65.62,65.56,65.59,10800.0,65.61,65.62,65.56,65.59,10800.0
2015-02-05 14:20:00,65.59,65.59,65.5,65.54,13900.0,65.59,65.59,65.5,65.54,13900.0
2015-02-05 14:25:00,65.53,65.55,65.44,65.46,15800.0,65.53,65.55,65.44,65.46,15800.0
2015-02-05 14:30:00,65.47,65.5,65.45,65.48,9400.0,65.47,65.5,65.45,65.48,9400.0
2015-02-05 14:35:00,65.48,65.51,65.46,65.49,21500.0,65.48,65.51,65.46,65.49,21500.0
2015-02-05 14:40:00,65.49,65.51,65.41,65.46,10700.0,65.49,65.51,65.41,65.46,10700.0
2015-02-05 14:45:00,65.46,65.49,65.43,65.49,11400.0,65.46,65.49,65.43,65.49,11400.0
2015-02-05 14:50:00,65.47,65.54,65.47,65.51,7400.0,65.47,65.54,65.47,65.51,7400.0
2015-02-05 14:55:00,65.51,65.52,65.44,65.51,14800.0,65.51,65.52,65.44,65.51,14800.0
2015-02-05 15:00:00,65.51,65.51,65.44,65.5,10400.0,65.51,65.51,65.44,65.5,10400.0
2015-02-05 15:05:00,65.5,65.54,65.5,65.53,12500.0,65.5,65.54,65.5,65.53,12500.0
2015-02-05 15:10:00,65.54,65.54,65.44,65.44,13100.0,65.54,65.54,65.44,65.44,13100.0
2015-02-05 15:15:00,65.45,65.45,65.43,65.44,11300.0,65.45,65.45,65.43,65.44,11300.0
2015-02-05 15:20:00,65.45,65.45,65.38,65.39,20600.0,65.45,65.45,65.38,65.39,20600.0
2015-02-05 15:25:00,65.38,65.41,65.38,65.39,16200.0,65.38,65.41,65.38,65.39,16200.0
2015-02-05 15:30:00,65.4,65.4,65.35,65.38,25400.0,65.4,65.4,65.35,65.38,25400.0
2015-02-05 15:35:00,65.38,65.42,65.37,65.4,25200.0,65.38,65.42,65.37,65.4,25200.0
2015-02-05 15:40:00,65.41,65.5,65.39,65.46,28600.0,65.41,65.5,65.39,65.46,28600.0
2015-02-05 15:45:00,65.47,65.48,65.36,65.36,25400.0,65.47,65.48,65.36,65.36,25400.0
2015-02-05 15:50:00,65.37,65.41,65.36,65.39,29200.0,65.37,65.41,65.36,65.39,29200.0
2015-02-05 15:55:00,65.39,65.4,65.28,65.3,66600.0,65.39,65.4,65.28,65.3,66600.0
2015-02-06 09:30:00,65.23,65.46,65.1,65.14,28500.0,65.23,65.46,65.1,65.14,28500.0
2015-02-06 09:35:00,65.12,65.12,64.79,64.96,57700.0,65.12,65.12,64.79,64.96,57700.0
2015-02-06 09:40:00,64.98,64.98,64.79,64.9,22500.0,64.98,64.98,64.79,64.9,22500.0
2015-02-06 09:45:00,64.82,65.0,64.81,64.85,47700.0,64.82,65.0,64.81,64.85,47700.0
2015-02-06 09:50:00,64.82,64.87,64.78,64.79,9000.0,64.82,64.87,64.78,64.79,9000.0
2015-02-06 09:55:00,64.82,64.83,64.7,64.77,18700.0,64.82,64.83,64.7,64.77,18700.0
2015-02-06 10:00:00,64.76,64.92,64.75,64.92,12800.0,64.76,64.92,64.75,64.92,12800.0
2015-02-06 10:05:00,64.94,65.07,64.92,64.98,15500.0,64.94,65.07,64.92,64.98,15500.0
2015-02-06 10:10:00,65.0,65.03,64.91,64.93,19400.0,65.0,65.03,64.91,64.93,19400.0
2015-02-06 10:15:00,64.97,65.05,64.92,64.99,11400.0,64.97,65.05,64.92,64.99,11400.0
2015-02-06 10:20:00,64.97,65.01,64.86,64.93,11500.0,64.97,65.01,64.86,64.93,11500.0
2015-02-06 10:25:00,64.94,65.01,64.91,64.99,13700.0,64.94,65.01,64.91,64.99,13700.0
2015-02-06 10:30:00,65.01,65.02,64.9,64.91,10100.0,65.01,65.02,64.9,64.91,10100.0
2015-02-06 10:35:00,64.9,65.01,64.9,65.0,18200.0,64.9,65.01,64.9,65.0,18200.0
2015-02-06 10:40:00,65.0,65.02,64.96,65.02,17600.0,65.0,65.02,64.96,65.02,17600.0
2015-02-06 10:45:00,65.02,65.02,64.94,64.94,11300.0,65.02,65.02,64.94,64.94,11300.0
2015-02-06 10:50:00,64.93,64.93,64.87,64.89,6800.0,64.93,64.93,64.87,64.89,6800.0
2015-02-06 10:55:00,64.89,64.9,64.75,64.78,17200.0,64.89,64.9,64.75,64.78,17200.0
2015-02-06 11:00:00,64.79,64.86,64.71,64.86,39200.0,64.79,64.86,64.71,64.86,39200.0
2015-02-06 11:05:00,64.86,64.93,64.86,64.88,6300.0,64.86,64.93,64.86,64.88,6300.0
2015-02-06 11:10:00,64.93,64.99,64.82,64.87,15700.0,64.93,64.99,64.82,64.87,15700.0
2015-02-06 11:15:00,64.89,65.01,64.86,65.0,10100.0,64.89,65.01,64.86,65.0,10100.0
2015-02-06 11:20:00,65.0,65.03,64.95,64.98,10200.0,65.0,65.03,64.95,64.98,10200.0
2015-02-06 11:25:00,65.02,65.02,64.88,64.88,11800.0,65.02,65.02,64.88,64.88,11800.0
2015-02-06 11:30:00,64.91,64.97,64.9,64.97,10300.0,64.91,64.97,64.9,64.97,10300.0
2015-02-06 11:35:00,64.98,65.12,64.96,65.05,25400.0,64.98,65.12,64.96,65.05,25400.0
2015-02-06 11:40:00,65.05,65.06,64.98,64.98,6200.0,65.05,65.06,64.98,64.98,6200.0
2015-02-06 11:45:00,65.0,65.0,64.96,64.99,10800.0,65.0,65.0,64.96,64.99,10800.0
2015-02-06 11:50:00,64.97,64.98,64.82,64.87,10100.0,64.97,64.98,64.82,64.87,10100.0
2015-02-06 11:55:00,64.87,64.87,64.7,64.71,12800.0,64.87,64.87,64.7,64.71,12800.0
2015-02-06 12:00:00,64.7,64.78,64.69,64.77,14100.0,64.7,64.78,64.69,64.77,14100.0
2015-02-06 12:05:00,64.78,64.82,64.77,64.82,8300.0,64.78,64.82,64.77,64.82,8300.0
2015-02-06 12:10:00,64.83,64.93,64.82,64.83,10000.0,64.83,64.93,64.82,64.83,10000.0
2015-02-06 12:15:00,64.83,64.87,64.82,64.86,8300.0,64.83,64.87,64.82,64.86,8300.0
2015-02-06 12:20:00,64.87,64.9,64.86,64.89,7200.0,64.87,64.9,64.86,64.89,7200.0
2015-02-06 12:25:00,64.87,64.88,64.83,64.86,5700.0,64.87,64.88,64.83,64.86,5700.0
2015-02-06 12:30:00,64.85,64.87,64.81,64.82,3800.0,64.85,64.87,64.81,64.82,3800.0
2015-02-06 12:35:00,64.85,64.88,64.84,64.88,8600.0,64.85,64.88,64.84,64.88,8600.0
2015-02-06 12:40:00,64.88,64.89,64.69,64.7,11300.0,64.88,64.89,64.69,64.7,11300.0
2015-02-06 12:45:00,64.69,64.72,64.65,64.66,14300.0,64.69,64.72,64.65,64.66,14300.0
2015-02-06 12:50:00,64.69,64.7,64.56,64.65,11800.0,64.69,64.7,64.56,64.65,11800.0
2015-02-06 12:55:00,64.65,64.68,64.61,64.62,7000.0,64.65,64.68,64.61,64.62,7000.0
2015-02-06 13:00:00,64.6,64.69,64.58,64.65,11500.0,64.6,64.69,64.58,64.65,11500.0
2015-02-06 13:05:00,64.66,64.67,64.6,64.64,12900.0,64.66,64.67,64.6,64.64,12900.0
2015-02-06 13:10:00,64.64,64.65,64.49,64.49,21400.0,64.64,64.65,64.49,64.49,21400.0
2015-02-06 13:15:00,64.5,64.53,64.36,64.41,35100.0,64.5,64.53,64.36,64.41,35100.0
2015-02-06 13:20:00,64.41,64.45,64.36,64.37,17800.0,64.41,64.45,64.36,64.37,17800.0
2015-02-06 13:25:00,64.38,64.38,64.22,64.23,33000.0,64.38,64.38,64.22,64.23,33000.0
2015-02-06 13:30:00,64.23,64.39,64.23,64.32,24300.0,64.23,64.39,64.23,64.32,24300.0
2015-02-06 13:35:00,64.32,64.37,64.28,64.33,14100.0,64.32,64.37,64.28,64.33,14100.0
2015-02-06 13:40:00,64.32,64.5,64.29,64.5,15300.0,64.32,64.5,64.29,64.5,15300.0
2015-02-06 13:45:00,64.53,64.71,64.53,64.63,13800.0,64.53,64.71,64.53,64.63,13800.0
2015-02-06 13:50:00,64.64,64.67,64.62,64.67,13400.0,64.64,64.67,64.62,64.67,13400.0
2015-02-06 13:55:00,64.67,64.72,64.65,64.65,18400.0,64.67,64.72,64.65,64.65,18400.0
2015-02-06 14:00:00,64.66,64.67,64.62,64.66,11800.0,64.66,64.67,64.62,64.66,11800.0
2015-02-06 14:05:00,64.67,64.67,64.62,64.62,7900.0,64.67,64.67,64.62,64.62,7900.0
2015-02-06 14:10:00,64.62,64.69,64.62,64.68,46100.0,64.62,64.69,64.62,64.68,46100.0
2015-02-06 14:15:00,64.67,64.69,64.62,64.64,12100.0,64.67,64.69,64.62,64.64,12100.0
2015-02-06 14:20:00,64.63,64.64,64.52,64.52,20700.0,64.63,64.64,64.52,64.52,20700.0
2015-02-06 14:25:00,64.54,64.54,64.46,64.46,10500.0,64.54,64.54,64.46,64.46,10500.0
2015-02-06 14:30:00,64.47,64.49,64.43,64.48,22900.0,64.47,64.49,64.43,64.48,22900.0
2015-02-06 14:35:00,64.48,64.62,64.48,64.6,12500.0,64.48,64.62,64.48,64.6,12500.0
2015-02-06 14:40:00,64.59,64.61,64.51,64.52,11400.0,64.59,64.61,64.51,64.52,11400.0
2015-02-06 14:45:00,64.53,64.53,64.34,64.38,22300.0,64.53,64.53,64.34,64.38,22300.0
2015-02-06 14:50:00,64.38,64.38,64.23,64.28,23800.0,64.38,64.38,64.23,64.28,23800.0
2015-02-06 14:55:00,64.28,64.29,64.1,64.12,34800.0,64.28,64.29,64.1,64.12,34800.0
2015-02-06 15:00:00,64.12,64.12,64.04,64.09,43500.0,64.12,64.12,64.04,64.09,43500.0
2015-02-06 15:05:00,64.1,64.14,64.05,64.14,25700.0,64.1,64.14,64.05,64.14,25700.0
2015-02-06 15:10:00,64.14,64.24,64.11,64.18,39200.0,64.14,64.24,64.11,64.18,39200.0
2015-02-06 15:15:00,64.17,64.2,64.1,64.13,26900.0,64.17,64.2,64.1,64.13,26900.0
2015-02-06 15:20:00,64.13,64.23,64.1,64.22,28300.0,64.13,64.23,64.1,64.22,28300.0
2015-02-06 15:25:00,64.23,64.28,64.2,64.26,29900.0,64.23,64.28,64.2,64.26,29900.0
2015-02-06 15:30:00,64.25,64.3,64.24,64.3,24700.0,64.25,64.3,64.24,64.3,24700.0
2015-02-06 15:35:00,64.3,64.39,64.29,64.31,36700.0,64.3,64.39,64.29,64.31,36700.0
2015-02-06 15:40:00,64.31,64.34,64.28,64.31,22900.0,64.31,64.34,64.28,64.31,22900.0
2015-02-06 15:45:00,64.31,64.34,64.3,64.32,37500.0,64.31,64.34,64.3,64.32,37500.0
2015-02-06 15:50:00,64.32,64.43,64.32,64.4,51800.0,64.32,64.43,64.32,64.4,51800.0
2015-02-06 15:55:00,64.39,64.44,64.31,64.44,108600.0,64.39,64.44,64.31,64.44,108600.0
2015-02-09 09:30:00,64.29,64.6,64.21,64.6,32700.0,64.29,64.6,64.21,64.6,32700.0
2015-02-09 09:35:00,64.55,64.94,64.55,64.94,21000.0,64.55,64.94,64.55,64.94,21000.0
2015-02-09 09:40:00,64.9,64.9,64.64,64.72,65900.0,64.9,64.9,64.64,64.72,65900.0
2015-02-09 09:45:00,64.68,64.98,64.65,64.98,26900.0,64.68,64.98,64.65,64.98,26900.0
2015-02-09 09:50:00,65.0,65.34,65.0,65.24,23400.0,65.0,65.34,65.0,65.24,23400.0
2015-02-09 09:55:00,65.23,65.44,65.02,65.09,35500.0,65.23,65.44,65.02,65.09,35500.0
2015-02-09 10:00:00,65.1,65.24,65.08,65.24,5900.0,65.1,65.24,65.08,65.24,5900.0
2015-02-09 10:05:00,65.23,65.27,65.09,65.12,15700.0,65.23,65.27,65.09,65.12,15700.0
2015-02-09 10:10:00,65.12,65.25,65.08,65.22,15200.0,65.12,65.25,65.08,65.22,15200.0
2015-02-09 10:15:00,65.22,65.23,65.03,65.15,15900.0,65.22,65.23,65.03,65.15,15900.0
2015-02-09 10:20:00,65.18,65.26,65.1,65.12,15000.0,65.18,65.26,65.1,65.12,15000.0
2015-02-09 10:25:00,65.16,65.2,65.13,65.2,7500.0,65.16,65.2,65.13,65.2,7500.0
2015-02-09 10:30:00,65.15,65.3,65.09,65.2,11800.0,65.15,65.3,65.09,65.2,11800.0
2015-02-09 10:35:00,65.2,65.2,65.07,65.13,17600.0,65.2,65.2,65.07,65.13,17600.0
2015-02-09 10:40:00,65.1,65.1,64.89,64.93,8100.0,65.1,65.1,64.89,64.93,8100.0
2015-02-09 10:45:00,64.93,65.02,64.85,65.01,9000.0,64.93,65.02,64.85,65.01,9000.0
2015-02-09 10:50:00,64.99,65.13,64.92,65.13,9000.0,64.99,65.13,64.92,65.13,9000.0
2015-02-09 10:55:00,65.12,65.23,65.06,65.19,13500.0,65.12,65.23,65.06,65.19,13500.0
2015-02-09 11:00:00,65.22,65.22,64.94,65.05,26600.0,65.22,65.22,64.94,65.05,26600.0
2015-02-09 11:05:00,65.02,65.23,65.02,65.18,19200.0,65.02,65.23,65.02,65.18,19200.0
2015-02-09 11:10:00,65.18,65.23,65.03,65.22,12700.0,65.18,65.23,65.03,65.22,12700.0
2015-02-09 11:15:00,65.2,65.38,65.2,65.35,26300.0,65.2,65.38,65.2,65.35,26300.0
2015-02-09 11:20:00,65.35,65.45,65.3,65.41,14500.0,65.35,65.45,65.3,65.41,14500.0
2015-02-09 11:25:00,65.4,65.53,65.37,65.49,19500.0,65.4,65.53,65.37,65.49,19500.0
2015-02-09 11:30:00,65.49,65.49,65.18,65.23,8500.0,65.49,65.49,65.18,65.23,8500.0
2015-02-09 11:35:00,65.24,65.41,65.23,65.37,6700.0,65.24,65.41,65.23,65.37,6700.0
2015-02-09 11:40:00,65.37,65.39,65.29,65.29,10700.0,65.37,65.39,65.29,65.29,10700.0
2015-02-09 11:45:00,65.31,65.44,65.3,65.37,9400.0,65.31,65.44,65.3,65.37,9400.0
2015-02-09 11:50:00,65.37,65.4,65.34,65.39,7800.0,65.37,65.4,65.34,65.39,7800.0
2015-02-09 11:55:00,65.38,65.45,65.34,65.35,10400.0,65.38,65.45,65.34,65.35,10400.0
2015-02-09 12:00:00,65.37,65.4,65.17,65.23,17800.0,65.37,65.4,65.17,65.23,17800.0
2015-02-09 12:05:00,65.25,65.26,65.21,65.23,9900.0,65.25,65.26,65.21,65.23,9900.0
2015-02-09 12:10:00,65.25,65.26,65.03,65.04,11000.0,65.25,65.26,65.03,65.04,11000.0
2015-02-09 12:15:00,65.07,65.12,65.0,65.07,12600.0,65.07,65.12,65.0,65.07,12600.0
2015-02-09 12:20:00,65.1,65.23,65.1,65.2,7600.0,65.1,65.23,65.1,65.2,7600.0
2015-02-09 12:25:00,65.16,65.24,65.14,65.24,5400.0,65.16,65.24,65.14,65.24,5400.0
2015-02-09 12:30:00,65.26,65.26,65.21,65.26,3100.0,65.26,65.26,65.21,65.26,3100.0
2015-02-09 12:35:00,65.28,65.34,65.27,65.34,9200.0,65.28,65.34,65.27,65.34,9200.0
2015-02-09 12:40:00,65.34,65.34,65.29,65.34,6800.0,65.34,65.34,65.29,65.34,6800.0
2015-02-09 12:45:00,65.34,65.4,65.3,65.33,6400.0,65.34,65.4,65.3,65.33,6400.0
2015-02-09 12:50:00,65.33,65.4,65.33,65.4,7100.0,65.33,65.4,65.33,65.4,7100.0
2015-02-09 12:55:00,65.39,65.44,65.37,65.44,6600.0,65.39,65.44,65.37,65.44,6600.0
2015-02-09 13:00:00,65.43,65.54,65.43,65.54,13600.0,65.43,65.54,65.43,65.54,13600.0
2015-02-09 13:05:00,65.53,65.54,65.38,65.45,8300.0,65.53,65.54,65.38,65.45,8300.0
2015-02-09 13:10:00,65.45,65.46,65.4,65.4,4800.0,65.45,65.46,65.4,65.4,4800.0
2015-02-09 13:15:00,65.4,65.48,65.38,65.47,7700.0,65.4,65.48,65.38,65.47,7700.0
2015-02-09 13:20:00,65.46,65.47,65.43,65.43,4200.0,65.46,65.47,65.43,65.43,4200.0
2015-02-09 13:25:00,65.43,65.46,65.37,65.41,9700.0,65.43,65.46,65.37,65.41,9700.0
2015-02-09 13:30:00,65.4,65.42,65.34,65.36,5300.0,65.4,65.42,65.34,65.36,5300.0
2015-02-09 13:35:00,65.35,65.43,65.35,65.41,5900.0,65.35,65.43,65.35,65.41,5900.0
2015-02-09 13:40:00,65.42,65.45,65.4,65.41,14600.0,65.42,65.45,65.4,65.41,14600.0
2015-02-09 13:45:00,65.4,65.51,65.39,65.51,14900.0,65.4,65.51,65.39,65.51,14900.0
2015-02-09 13:50:00,65.48,65.58,65.48,65.57,16200.0,65.48,65.58,65.48,65.57,16200.0
2015-02-09 13:55:00,65.58,65.62,65.53,65.59,14500.0,65.58,65.62,65.53,65.59,14500.0
2015-02-09 14:00:00,65.59,65.6,65.49,65.57,7300.0,65.59,65.6,65.49,65.57,7300.0
2015-02-09 14:05:00,65.56,65.59,65.46,65.52,6700.0,65.56,65.59,65.46,65.52,6700.0
2015-02-09 14:10:00,65.52,65.55,65.45,65.48,5800.0,65.52,65.55,65.45,65.48,5800.0
2015-02-09 14:15:00,65.5,65.56,65.46,65.48,10400.0,65.5,65.56,65.46,65.48,10400.0
2015-02-09 14:20:00,65.48,65.61,65.46,65.55,8200.0,65.48,65.61,65.46,65.55,8200.0
2015-02-09 14:25:00,65.55,65.59,65.54,65.58,10400.0,65.55,65.59,65.54,65.58,10400.0
2015-02-09 14:30:00,65.57,65.64,65.55,65.63,11100.0,65.57,65.64,65.55,65.63,11100.0
2015-02-09 14:35:00,65.62,65.62,65.51,65.6,25100.0,65.62,65.62,65.51,65.6,25100.0
2015-02-09 14:40:00,65.6,65.65,65.58,65.61,11200.0,65.6,65.65,65.58,65.61,11200.0
2015-02-09 14:45:00,65.6,65.6,65.52,65.57,11000.0,65.6,65.6,65.52,65.57,11000.0
2015-02-09 14:50:00,65.57,65.6,65.56,65.58,25000.0,65.57,65.6,65.56,65.58,25000.0
2015-02-09 14:55:00,65.58,65.67,65.58,65.62,12000.0,65.58,65.67,65.58,65.62,12000.0
2015-02-09 15:00:00,65.63,65.63,65.51,65.51,21100.0,65.63,65.63,65.51,65.51,21100.0
2015-02-09 15:05:00,65.48,65.52,65.47,65.51,22700.0,65.48,65.52,65.47,65.51,22700.0
2015-02-09 15:10:00,65.5,65.55,65.49,65.52,13000.0,65.5,65.55,65.49,65.52,13000.0
2015-02-09 15:15:00,65.51,65.52,65.35,65.37,10400.0,65.51,65.52,65.35,65.37,10400.0
2015-02-09 15:20:00,65.37,65.43,65.37,65.41,7100.0,65.37,65.43,65.37,65.41,7100.0
2015-02-09 15:25:00,65.4,65.4,65.25,65.28,11400.0,65.4,65.4,65.25,65.28,11400.0
2015-02-09 15:30:00,65.28,65.28,65.17,65.18,13400.0,65.28,65.28,65.17,65.18,13400.0
2015-02-09 15:35:00,65.17,65.32,65.14,65.32,9000.0,65.17,65.32,65.14,65.32,9000.0
2015-02-09 15:40:00,65.32,65.41,65.32,65.39,14300.0,65.32,65.41,65.32,65.39,14300.0
2015-02-09 15:45:00,65.4,65.5,65.39,65.46,16800.0,65.4,65.5,65.39,65.46,16800.0
2015-02-09 15:50:00,65.45,65.52,65.41,65.45,32200.0,65.45,65.52,65.41,65.45,32200.0
2015-02-09 15:55:00,65.45,65.46,65.34,65.42,52300.0,65.45,65.46,65.34,65.42,52300.0
2015-02-10 09:30:00,65.54,66.15,65.48,65.7,31600.0,65.54,66.15,65.48,65.7,31600.0
2015-02-10 09:35:00,65.64,65.72,65.32,65.38,15000.0,65.64,65.72,65.32,65.38,15000.0
2015-02-10 09:40:00,65.36,65.57,65.18,65.35,12300.0,65.36,65.57,65.18,65.35,12300.0
2015-02-10 09:45:00,65.32,65.8,65.3,65.8,13000.0,65.32,65.8,65.3,65.8,13000.0
2015-02-10 09:50:00,65.66,65.8,65.59,65.6,20700.0,65.66,65.8,65.59,65.6,20700.0
2015-02-10 09:55:00,65.61,65.66,65.4,65.5,13400.0,65.61,65.66,65.4,65.5,13400.0
2015-02-10 10:00:00,65.45,65.69,65.38,65.47,15200.0,65.45,65.69,65.38,65.47,15200.0
2015-02-10 10:05:00,65.51,65.65,65.38,65.38,21100.0,65.51,65.65,65.38,65.38,21100.0
2015-02-10 10:10:00,65.46,65.5,65.35,65.45,8100.0,65.46,65.5,65.35,65.45,8100.0
2015-02-10 10:15:00,65.45,65.63,65.43,65.52,5100.0,65.45,65.63,65.43,65.52,5100.0
2015-02-10 10:20:00,65.51,65.65,65.44,65.65,11100.0,65.51,65.65,65.44,65.65,11100.0
2015-02-10 10:25:00,65.6,65.64,65.45,65.45,11800.0,65.6,65.64,65.45,65.45,11800.0
2015-02-10 10:30:00,65.43,65.6,65.37,65.6,27000.0,65.43,65.6,65.37,65.6,27000.0
2015-02-10 10:35:00,65.57,65.67,65.55,65.67,4500.0,65.57,65.67,65.55,65.67,4500.0
2015-02-10 10:40:00,65.68,65.69,65.49,65.49,11100.0,65.68,65.69,65.49,65.49,11100.0
2015-02-10 10:45:00,65.48,65.51,65.39,65.48,30000.0,65.48,65.51,65.39,65.48,30000.0
2015-02-10 10:50:00,65.45,65.61,65.44,65.54,29200.0,65.45,65.61,65.44,65.54,29200.0
2015-02-10 10:55:00,65.55,65.65,65.52,65.65,9900.0,65.55,65.65,65.52,65.65,9900.0
2015-02-10 11:00:00,65.63,65.63,65.49,65.49,6100.0,65.63,65.63,65.49,65.49,6100.0
2015-02-10 11:05:00,65.48,65.53,65.43,65.5,5900.0,65.48,65.53,65.43,65.5,5900.0
2015-02-10 11:10:00,65.49,65.58,65.49,65.57,3600.0,65.49,65.58,65.49,65.57,3600.0
2015-02-10 11:15:00,65.56,65.59,65.41,65.42,7700.0,65.56,65.59,65.41,65.42,7700.0
2015-02-10 11:20:00,65.41,65.46,65.41,65.42,10300.0,65.41,65.46,65.41,65.42,10300.0
2015-02-10 11:25:00,65.42,65.5,65.4,65.43,13100.0,65.42,65.5,65.4,65.43,13100.0
2015-02-10 11:30:00,65.43,65.53,65.41,65.53,2100.0,65.43,65.53,65.41,65.53,2100.0
2015-02-10 11:35:00,65.53,65.59,65.5,65.5,7100.0,65.53,65.59,65.5,65.5,7100.0
2015-02-10 11:40:00,65.49,65.66,65.49,65.65,6000.0,65.49,65.66,65.49,65.65,6000.0
2015-02-10 11:45:00,65.65,65.7,65.62,65.69,3700.0,65.65,65.7,65.62,65.69,3700.0
2015-02-10 11:50:00,65.69,65.69,65.63,65.63,4200.0,65.69,65.69,65.63,65.63,4200.0
2015-02-10 11:55:00,65.62,65.69,65.62,65.67,5000.0,65.62,65.69,65.62,65.67,5000.0
2015-02-10 12:00:00,65.65,65.65,65.56,65.64,3100.0,65.65,65.65,65.56,65.64,3100.0
2015-02-10 12:05:00,65.66,65.7,65.57,65.67,20200.0,65.66,65.7,65.57,65.67,20200.0
2015-02-10 12:10:00,65.65,65.72,65.62,65.69,4100.0,65.65,65.72,65.62,65.69,4100.0
2015-02-10 12:15:00,65.71,65.71,65.62,65.64,3400.0,65.71,65.71,65.62,65.64,3400.0
2015-02-10 12:20:00,65.69,65.72,65.61,65.72,5700.0,65.69,65.72,65.61,65.72,5700.0
2015-02-10 12:25:00,65.73,65.78,65.65,65.66,8100.0,65.73,65.78,65.65,65.66,8100.0
2015-02-10 12:30:00,65.66,65.76,65.62,65.74,3000.0,65.66,65.76,65.62,65.74,3000.0
2015-02-10 12:35:00,65.71,65.8,65.71,65.8,1200.0,65.71,65.8,65.71,65.8,1200.0
2015-02-10 12:40:00,65.75,65.79,65.71,65.76,3900.0,65.75,65.79,65.71,65.76,3900.0
2015-02-10 12:45:00,65.75,65.81,65.72,65.8,16000.0,65.75,65.81,65.72,65.8,16000.0
2015-02-10 12:50:00,65.8,65.93,65.79,65.8,7800.0,65.8,65.93,65.79,65.8,7800.0
2015-02-10 12:55:00,65.77,65.89,65.75,65.81,19100.0,65.77,65.89,65.75,65.81,19100.0
2015-02-10 13:00:00,65.84,65.84,65.68,65.71,4700.0,65.84,65.84,65.68,65.71,4700.0
2015-02-10 13:05:00,65.73,65.75,65.71,65.75,2500.0,65.73,65.75,65.71,65.75,2500.0
2015-02-10 13:10:00,65.74,65.9,65.73,65.86,5300.0,65.74,65.9,65.73,65.86,5300.0
2015-02-10 13:15:00,65.85,65.85,65.74,65.74,3000.0,65.85,65.85,65.74,65.74,3000.0
2015-02-10 13:20:00,65.74,65.76,65.56,65.63,3900.0,65.74,65.76,65.56,65.63,3900.0
2015-02-10 13:25:00,65.61,65.68,65.57,65.68,4300.0,65.61,65.68,65.57,65.68,4300.0
2015-02-10 13:30:00,65.67,65.72,65.67,65.69,2000.0,65.67,65.72,65.67,65.69,2000.0
2015-02-10 13:35:00,65.69,65.72,65.66,65.7,2400.0,65.69,65.72,65.66,65.7,2400.0
2015-02-10 13:40:00,65.72,65.72,65.66,65.66,2500.0,65.72,65.72,65.66,65.66,2500.0
2015-02-10 13:45:00,65.68,65.75,65.67,65.73,4900.0,65.68,65.75,65.67,65.73,4900.0
2015-02-10 13:50:00,65.7,65.8,65.63,65.78,20300.0,65.7,65.8,65.63,65.78,20300.0
2015-02-10 13:55:00,65.76,65.82,65.67,65.67,12200.0,65.76,65.82,65.67,65.67,12200.0
2015-02-10 14:00:00,65.66,65.75,65.65,65.7,4100.0,65.66,65.75,65.65,65.7,4100.0
2015-02-10 14:05:00,65.71,65.75,65.66,65.67,2100.0,65.71,65.75,65.66,65.67,2100.0
2015-02-10 14:10:00,65.66,65.74,65.64,65.67,8300.0,65.66,65.74,65.64,65.67,8300.0
2015-02-10 14:15:00,65.69,65.7,65.62,65.65,4300.0,65.69,65.7,65.62,65.65,4300.0
2015-02-10 14:20:00,65.66,65.67,65.56,65.57,8100.0,65.66,65.67,65.56,65.57,8100.0
2015-02-10 14:25:00,65.58,65.69,65.58,65.66,6400.0,65.58,65.69,65.58,65.66,6400.0
2015-02-10 14:30:00,65.67,65.71,65.64,65.67,4200.0,65.67,65.71,65.64,65.67,4200.0
2015-02-10 14:35:00,65.67,65.67,65.64,65.65,3000.0,65.67,65.67,65.64,65.65,3000.0
2015-02-10 14:40:00,65.65,65.76,65.65,65.72,6500.0,65.65,65.76,65.65,65.72,6500.0
2015-02-10 14:45:00,65.75,65.75,65.68,65.69,10700.0,65.75,65.75,65.68,65.69,10700.0
2015-02-10 14:50:00,65.69,65.8,65.68,65.78,7800.0,65.69,65.8,65.68,65.78,7800.0
2015-02-10 14:55:00,65.78,65.9,65.75,65.85,14800.0,65.78,65.9,65.75,65.85,14800.0
2015-02-10 15:00:00,65.85,65.88,65.81,65.86,8500.0,65.85,65.88,65.81,65.86,8500.0
2015-02-10 15:05:00,65.89,65.93,65.86,65.93,4000.0,65.89,65.93,65.86,65.93,4000.0
2015-02-10 15:10:00,65.94,65.95,65.89,65.9,4800.0,65.94,65.95,65.89,65.9,4800.0
2015-02-10 15:15:00,65.9,65.91,65.88,65.9,3700.0,65.9,65.91,65.88,65.9,3700.0
2015-02-10 15:20:00,65.89,65.89,65.8,65.85,10800.0,65.89,65.89,65.8,65.85,10800.0
2015-02-10 15:25:00,65.85,65.92,65.84,65.91,16400.0,65.85,65.92,65.84,65.91,16400.0
2015-02-10 15:30:00,65.92,65.95,65.88,65.88,19200.0,65.92,65.95,65.88,65.88,19200.0
2015-02-10 15:35:00,65.88,65.92,65.82,65.9,26600.0,65.88,65.92,65.82,65.9,26600.0
2015-02-10 15:40:00,65.88,65.92,65.83,65.88,19000.0,65.88,65.92,65.83,65.88,19000.0
2015-02-10 15:45:00,65.89,65.89,65.8,65.84,14500.0,65.89,65.89,65.8,65.84,14500.0
2015-02-10 15:50:00,65.84,65.85,65.71,65.73,27900.0,65.84,65.85,65.71,65.73,27900.0
2015-02-10 15:55:00,65.74,65.78,65.72,65.75,45300.0,65.74,65.78,65.72,65.75,45300.0
2015-02-11 09:30:00,65.13,65.54,65.04,65.5,15400.0,65.13,65.54,65.04,65.5,15400.0
2015-02-11 09:35:00,65.51,65.55,65.32,65.5,14100.0,65.51,65.55,65.32,65.5,14100.0
2015-02-11 09:40:00,65.5,65.54,65.0,65.09,223600.0,65.5,65.54,65.0,65.09,223600.0
2015-02-11 09:45:00,65.05,65.06,64.91,64.91,14700.0,65.05,65.06,64.91,64.91,14700.0
2015-02-11 09:50:00,64.91,65.05,64.85,65.05,4900.0,64.91,65.05,64.85,65.05,4900.0
2015-02-11 09:55:00,65.06,65.3,65.04,65.1,30000.0,65.06,65.3,65.04,65.1,30000.0
2015-02-11 10:00:00,65.08,65.15,65.01,65.01,12300.0,65.08,65.15,65.01,65.01,12300.0
2015-02-11 10:05:00,65.05,65.25,65.05,65.25,2800.0,65.05,65.25,65.05,65.25,2800.0
2015-02-11 10:10:00,65.25,65.26,65.22,65.26,6000.0,65.25,65.26,65.22,65.26,6000.0
2015-02-11 10:15:00,65.25,65.29,65.22,65.27,5400.0,65.25,65.29,65.22,65.27,5400.0
2015-02-11 10:20:00,65.26,65.27,65.15,65.24,5100.0,65.26,65.27,65.15,65.24,5100.0
2015-02-11 10:25:00,65.26,65.28,65.07,65.07,33100.0,65.26,65.28,65.07,65.07,33100.0
2015-02-11 10:30:00,65.04,65.32,65.03,65.31,20400.0,65.04,65.32,65.03,65.31,20400.0
2015-02-11 10:35:00,65.29,65.32,65.26,65.28,3700.0,65.29,65.32,65.26,65.28,3700.0
2015-02-11 10:40:00,65.29,65.41,65.29,65.39,13600.0,65.29,65.41,65.29,65.39,13600.0
2015-02-11 10:45:00,65.39,65.39,65.3,65.34,9400.0,65.39,65.39,65.3,65.34,9400.0
2015-02-11 10:50:00,65.34,65.42,65.34,65.42,1900.0,65.34,65.42,65.34,65.42,1900.0
2015-02-11 10:55:00,65.38,65.45,65.3,65.45,5900.0,65.38,65.45,65.3,65.45,5900.0
2015-02-11 11:00:00,65.45,65.66,65.39,65.59,21600.0,65.45,65.66,65.39,65.59,21600.0
2015-02-11 11:05:00,65.59,65.67,65.59,65.65,6000.0,65.59,65.67,65.59,65.65,6000.0
2015-02-11 11:10:00,65.68,65.8,65.63,65.63,16800.0,65.68,65.8,65.63,65.63,16800.0
2015-02-11 11:15:00,65.6,65.78,65.6,65.78,1900.0,65.6,65.78,65.6,65.78,1900.0
2015-02-11 11:20:00,65.74,65.76,65.7,65.76,6100.0,65.74,65.76,65.7,65.76,6100.0
2015-02-11 11:25:00,65.76,65.85,65.76,65.82,4300.0,65.76,65.85,65.76,65.82,4300.0
2015-02-11 11:30:00,65.82,65.82,65.68,65.79,9400.0,65.82,65.82,65.68,65.79,9400.0
2015-02-11 11:35:00,65.82,65.83,65.72,65.73,4800.0,65.82,65.83,65.72,65.73,4800.0
2015-02-11 11:40:00,65.72,65.8,65.69,65.74,3400.0,65.72,65.8,65.69,65.74,3400.0
2015-02-11 11:45:00,65.73,65.81,65.72,65.81,900.0,65.73,65.81,65.72,65.81,900.0
2015-02-11 11:50:00,65.81,65.81,65.76,65.77,2300.0,65.81,65.81,65.76,65.77,2300.0
2015-02-11 11:55:00,65.78,65.83,65.77,65.8,4600.0,65.78,65.83,65.77,65.8,4600.0
2015-02-11 12:00:00,65.8,65.82,65.74,65.81,5400.0,65.8,65.82,65.74,65.81,5400.0
2015-02-11 12:05:00,65.81,65.82,65.75,65.77,4700.0,65.81,65.82,65.75,65.77,4700.0
2015-02-11 12:10:00,65.76,65.78,65.76,65.76,1900.0,65.76,65.78,65.76,65.76,1900.0
2015-02-11 12:15:00,65.74,65.75,65.66,65.73,5400.0,65.74,65.75,65.66,65.73,5400.0
2015-02-11 12:20:00,65.72,65.72,65.68,65.7,1200.0,65.72,65.72,65.68,65.7,1200.0
2015-02-11 12:25:00,65.69,65.69,65.62,65.64,2000.0,65.69,65.69,65.62,65.64,2000.0
2015-02-11 12:30:00,65.62,65.62,65.58,65.58,2100.0,65.62,65.62,65.58,65.58,2100.0
2015-02-11 12:35:00,65.55,65.56,65.47,65.48,4900.0,65.55,65.56,65.47,65.48,4900.0
2015-02-11 12:40:00,65.49,65.49,65.41,65.41,3000.0,65.49,65.49,65.41,65.41,3000.0
2015-02-11 12:45:00,65.42,65.42,65.4,65.42,1900.0,65.42,65.42,65.4,65.42,1900.0
2015-02-11 12:50:00,65.42,65.44,65.4,65.42,2100.0,65.42,65.44,65.4,65.42,2100.0
2015-02-11 12:55:00,65.42,65.44,65.42,65.44,3400.0,65.42,65.44,65.42,65.44,3400.0
2015-02-11 13:00:00,65.44,65.48,65.43,65.46,4300.0,65.44,65.48,65.43,65.46,4300.0
2015-02-11 13:05:00,65.46,65.57,65.46,65.57,5400.0,65.46,65.57,65.46,65.57,5400.0
2015-02-11 13:10:00,65.56,65.56,65.37,65.38,2900.0,65.56,65.56,65.37,65.38,2900.0
2015-02-11 13:15:00,65.38,65.4,65.33,65.36,3800.0,65.38,65.4,65.33,65.36,3800.0
2015-02-11 13:20:00,65.32,65.41,65.32,65.41,2900.0,65.32,65.41,65.32,65.41,2900.0
2015-02-11 13:25:00,65.42,65.5,65.42,65.5,900.0,65.42,65.5,65.42,65.5,900.0
2015-02-11 13:30:00,65.46,65.46,65.37,65.4,2800.0,65.46,65.46,65.37,65.4,2800.0
2015-02-11 13:35:00,65.43,65.43,65.34,65.34,4500.0,65.43,65.43,65.34,65.34,4500.0
2015-02-11 13:40:00,65.33,65.36,65.3,65.35,8500.0,65.33,65.36,65.3,65.35,8500.0
2015-02-11 13:45:00,65.34,65.43,65.34,65.41,2600.0,65.34,65.43,65.34,65.41,2600.0
2015-02-11 13:50:00,65.4,65.46,65.34,65.39,11700.0,65.4,65.46,65.34,65.39,11700.0
2015-02-11 13:55:00,65.4,65.53,65.36,65.53,5300.0,65.4,65.53,65.36,65.53,5300.0
2015-02-11 14:00:00,65.54,65.54,65.44,65.51,4000.0,65.54,65.54,65.44,65.51,4000.0
2015-02-11 14:05:00,65.53,65.57,65.49,65.53,1800.0,65.53,65.57,65.49,65.53,1800.0
2015-02-11 14:10:00,65.54,65.56,65.47,65.5,2900.0,65.54,65.56,65.47,65.5,2900.0
2015-02-11 14:15:00,65.49,65.51,65.49,65.51,1500.0,65.49,65.51,65.49,65.51,1500.0
2015-02-11 14:20:00,65.5,65.59,65.5,65.58,9500.0,65.5,65.59,65.5,65.58,9500.0
2015-02-11 14:25:00,65.57,65.62,65.57,65.58,6300.0,65.57,65.62,65.57,65.58,6300.0
2015-02-11 14:30:00,65.59,65.73,65.58,65.7,9300.0,65.59,65.73,65.58,65.7,9300.0
2015-02-11 14:35:00,65.69,65.69,65.61,65.64,3100.0,65.69,65.69,65.61,65.64,3100.0
2015-02-11 14:40:00,65.66,65.66,65.6,65.61,2700.0,65.66,65.66,65.6,65.61,2700.0
2015-02-11 14:45:00,65.61,65.66,65.58,65.58,5200.0,65.61,65.66,65.58,65.58,5200.0
2015-02-11 14:50:00,65.57,65.59,65.52,65.53,3100.0,65.57,65.59,65.52,65.53,3100.0
2015-02-11 14:55:00,65.54,65.57,65.53,65.55,3700.0,65.54,65.57,65.53,65.55,3700.0
2015-02-11 15:00:00,65.53,65.58,65.53,65.54,5500.0,65.53,65.58,65.53,65.54,5500.0
2015-02-11 15:05:00,65.54,65.64,65.54,65.64,5300.0,65.54,65.64,65.54,65.64,5300.0
2015-02-11 15:10:00,65.63,65.69,65.57,65.66,10500.0,65.63,65.69,65.57,65.66,10500.0
2015-02-11 15:15:00,65.66,65.67,65.56,65.64,7500.0,65.66,65.67,65.56,65.64,7500.0
2015-02-11 15:20:00,65.62,65.63,65.57,65.63,3500.0,65.62,65.63,65.57,65.63,3500.0
2015-02-11 15:25:00,65.62,65.7,65.55,65.63,14300.0,65.62,65.7,65.55,65.63,14300.0
2015-02-11 15:30:00,65.6,65.6,65.48,65.5,15200.0,65.6,65.6,65.48,65.5,15200.0
2015-02-11 15:35:00,65.5,65.52,65.47,65.49,14600.0,65.5,65.52,65.47,65.49,14600.0
2015-02-11 15:40:00,65.49,65.5,65.39,65.41,17000.0,65.49,65.5,65.39,65.41,17000.0
2015-02-11 15:45:00,65.41,65.58,65.41,65.57,26700.0,65.41,65.58,65.41,65.57,26700.0
2015-02-11 15:50:00,65.57,65.63,65.52,65.52,26800.0,65.57,65.63,65.52,65.52,26800.0
2015-02-11 15:55:00,65.52,65.6,65.49,65.59,38900.0,65.52,65.6,65.49,65.59,38900.0
2015-02-12 09:30:00,65.63,65.74,65.28,65.29,18400.0,65.63,65.74,65.28,65.29,18400.0
2015-02-12 09:35:00,65.27,65.28,64.89,64.91,37800.0,65.27,65.28,64.89,64.91,37800.0
2015-02-12 09:40:00,64.9,64.97,64.71,64.75,15400.0,64.9,64.97,64.71,64.75,15400.0
2015-02-12 09:45:00,64.77,64.88,64.77,64.84,27800.0,64.77,64.88,64.77,64.84,27800.0
2015-02-12 09:50:00,64.79,64.82,64.72,64.78,17600.0,64.79,64.82,64.72,64.78,17600.0
2015-02-12 09:55:00,64.78,64.85,64.7,64.8,15900.0,64.78,64.85,64.7,64.8,15900.0
2015-02-12 10:00:00,64.84,64.93,64.79,64.79,8100.0,64.84,64.93,64.79,64.79,8100.0
2015-02-12 10:05:00,64.81,64.95,64.81,64.89,26800.0,64.81,64.95,64.81,64.89,26800.0
2015-02-12 10:10:00,64.91,65.26,64.91,65.26,21200.0,64.91,65.26,64.91,65.26,21200.0
2015-02-12 10:15:00,65.22,65.28,65.1,65.19,28300.0,65.22,65.28,65.1,65.19,28300.0
2015-02-12 10:20:00,65.16,65.32,65.15,65.25,6700.0,65.16,65.32,65.15,65.25,6700.0
2015-02-12 10:25:00,65.24,65.41,65.23,65.4,5300.0,65.24,65.41,65.23,65.4,5300.0
2015-02-12 10:30:00,65.38,65.42,65.38,65.38,3600.0,65.38,65.42,65.38,65.38,3600.0
2015-02-12 10:35:00,65.37,65.4,65.27,65.38,7100.0,65.37,65.4,65.27,65.38,7100.0
2015-02-12 10:40:00,65.37,65.4,65.26,65.33,4500.0,65.37,65.4,65.26,65.33,4500.0
2015-02-12 10:45:00,65.36,65.45,65.28,65.45,6500.0,65.36,65.45,65.28,65.45,6500.0
2015-02-12 10:50:00,65.47,65.66,65.47,65.56,7300.0,65.47,65.66,65.47,65.56,7300.0
2015-02-12 10:55:00,65.54,65.63,65.5,65.51,4900.0,65.54,65.63,65.5,65.51,4900.0
2015-02-12 11:00:00,65.49,65.49,65.32,65.32,27200.0,65.49,65.49,65.32,65.32,27200.0
2015-02-12 11:05:00,65.29,65.35,65.22,65.27,162900.0,65.29,65.35,65.22,65.27,162900.0
2015-02-12 11:10:00,65.26,65.44,65.26,65.34,9700.0,65.26,65.44,65.26,65.34,9700.0
2015-02-12 11:15:00,65.34,65.5,65.33,65.5,4200.0,65.34,65.5,65.33,65.5,4200.0
2015-02-12 11:20:00,65.54,65.54,65.39,65.39,2400.0,65.54,65.54,65.39,65.39,2400.0
2015-02-12 11:25:00,65.42,65.56,65.42,65.56,7800.0,65.42,65.56,65.42,65.56,7800.0
2015-02-12 11:30:00,65.57,65.65,65.57,65.63,4200.0,65.57,65.65,65.57,65.63,4200.0
2015-02-12 11:35:00,65.64,65.72,65.64,65.68,2700.0,65.64,65.72,65.64,65.68,2700.0
2015-02-12 11:40:00,65.68,65.69,65.63,65.68,3600.0,65.68,65.69,65.63,65.68,3600.0
2015-02-12 11:45:00,65.69,65.83,65.68,65.8,12900.0,65.69,65.83,65.68,65.8,12900.0
2015-02-12 11:50:00,65.8,65.84,65.76,65.81,6600.0,65.8,65.84,65.76,65.81,6600.0
2015-02-12 11:55:00,65.83,65.88,65.83,65.88,4900.0,65.83,65.88,65.83,65.88,4900.0
2015-02-12 12:00:00,65.84,65.87,65.8,65.85,7000.0,65.84,65.87,65.8,65.85,7000.0
2015-02-12 12:05:00,65.81,65.82,65.75,65.82,7800.0,65.81,65.82,65.75,65.82,7800.0
2015-02-12 12:10:00,65.81,65.97,65.81,65.94,11400.0,65.81,65.97,65.81,65.94,11400.0
2015-02-12 12:15:00,65.99,66.0,65.96,65.96,9100.0,65.99,66.0,65.96,65.96,9100.0
2015-02-12 12:20:00,65.98,66.08,65.97,66.06,21200.0,65.98,66.08,65.97,66.06,21200.0
2015-02-12 12:25:00,66.1,66.14,66.02,66.05,7900.0,66.1,66.14,66.02,66.05,7900.0
2015-02-12 12:30:00,66.05,66.1,65.89,65.89,5600.0,66.05,66.1,65.89,65.89,5600.0
2015-02-12 12:35:00,65.86,65.96,65.79,65.89,40100.0,65.86,65.96,65.79,65.89,40100.0
2015-02-12 12:40:00,65.89,66.06,65.89,66.02,11600.0,65.89,66.06,65.89,66.02,11600.0
2015-02-12 12:45:00,66.02,66.05,65.94,66.03,11300.0,66.02,66.05,65.94,66.03,11300.0
2015-02-12 12:50:00,66.03,66.03,65.94,66.02,13200.0,66.03,66.03,65.94,66.02,13200.0
2015-02-12 12:55:00,66.03,66.03,65.98,65.98,13100.0,66.03,66.03,65.98,65.98,13100.0
2015-02-12 13:00:00,65.98,66.0,65.97,66.0,5700.0,65.98,66.0,65.97,66.0,5700.0
2015-02-12 13:05:00,65.99,66.03,65.98,66.01,5300.0,65.99,66.03,65.98,66.01,5300.0
2015-02-12 13:10:00,66.05,66.1,66.05,66.08,3000.0,66.05,66.1,66.05,66.08,3000.0
2015-02-12 13:15:00,66.1,66.12,66.06,66.09,2400.0,66.1,66.12,66.06,66.09,2400.0
2015-02-12 13:20:00,66.09,66.12,66.08,66.1,6100.0,66.09,66.12,66.08,66.1,6100.0
2015-02-12 13:25:00,66.1,66.14,66.1,66.12,2000.0,66.1,66.14,66.1,66.12,2000.0
2015-02-12 13:30:00,66.14,66.15,66.1,66.15,5700.0,66.14,66.15,66.1,66.15,5700.0
2015-02-12 13:35:00,66.15,66.2,66.13,66.13,8700.0,66.15,66.2,66.13,66.13,8700.0
2015-02-12 13:40:00,66.13,66.19,66.1,66.18,2200.0,66.13,66.19,66.1,66.18,2200.0
2015-02-12 13:45:00,66.19,66.24,66.18,66.23,16900.0,66.19,66.24,66.18,66.23,16900.0
2015-02-12 13:50:00,66.25,66.4,66.23,66.33,28600.0,66.25,66.4,66.23,66.33,28600.0
2015-02-12 13:55:00,66.33,66.37,66.19,66.21,9800.0,66.33,66.37,66.19,66.21,9800.0
2015-02-12 14:00:00,66.2,66.22,66.18,66.2,8300.0,66.2,66.22,66.18,66.2,8300.0
2015-02-12 14:05:00,66.2,66.23,66.15,66.23,5800.0,66.2,66.23,66.15,66.23,5800.0
2015-02-12 14:10:00,66.24,66.27,66.2,66.2,5900.0,66.24,66.27,66.2,66.2,5900.0
2015-02-12 14:15:00,66.22,66.24,66.2,66.24,3100.0,66.22,66.24,66.2,66.24,3100.0
2015-02-12 14:20:00,66.22,66.22,66.08,66.08,6900.0,66.22,66.22,66.08,66.08,6900.0
2015-02-12 14:25:00,66.12,66.14,66.08,66.12,5900.0,66.12,66.14,66.08,66.12,5900.0
2015-02-12 14:30:00,66.13,66.13,66.08,66.1,5400.0,66.13,66.13,66.08,66.1,5400.0
2015-02-12 14:35:00,66.11,66.13,66.01,66.05,10900.0,66.11,66.13,66.01,66.05,10900.0
2015-02-12 14:40:00,66.04,66.07,66.0,66.06,5400.0,66.04,66.07,66.0,66.06,5400.0
2015-02-12 14:45:00,66.06,66.08,66.03,66.04,5100.0,66.06,66.08,66.03,66.04,5100.0
2015-02-12 14:50:00,66.03,66.09,66.02,66.04,3300.0,66.03,66.09,66.02,66.04,3300.0
2015-02-12 14:55:00,66.03,66.09,66.01,66.09,2900.0,66.03,66.09,66.01,66.09,2900.0
2015-02-12 15:00:00,66.1,66.12,66.06,66.09,7900.0,66.1,66.12,66.06,66.09,7900.0
2015-02-12 15:05:00,66.08,66.13,66.08,66.13,4800.0,66.08,66.13,66.08,66.13,4800.0
2015-02-12 15:10:00,66.15,66.18,66.12,66.17,10500.0,66.15,66.18,66.12,66.17,10500.0
2015-02-12 15:15:00,66.18,66.24,66.16,66.18,7700.0,66.18,66.24,66.16,66.18,7700.0
2015-02-12 15:20:00,66.18,66.23,66.16,66.17,12100.0,66.18,66.23,66.16,66.17,12100.0
2015-02-12 15:25:00,66.17,66.18,66.06,66.06,16400.0,66.17,66.18,66.06,66.06,16400.0
2015-02-12 15:30:00,66.06,66.07,66.02,66.04,17400.0,66.06,66.07,66.02,66.04,17400.0
2015-02-12 15:35:00,66.02,66.09,66.01,66.04,13600.0,66.02,66.09,66.01,66.04,13600.0
2015-02-12 15:40:00,66.04,66.1,66.04,66.06,13300.0,66.04,66.1,66.04,66.06,13300.0
2015-02-12 15:45:00,66.07,66.18,66.06,66.17,12800.0,66.07,66.18,66.06,66.17,12800.0
2015-02-12 15:50:00,66.16,66.23,66.11,66.12,47600.0,66.16,66.23,66.11,66.12,47600.0
2015-02-12 15:55:00,66.11,66.13,66.01,66.03,33200.0,66.11,66.13,66.01,66.03,33200.0
2015-02-13 09:30:00,66.2,66.53,66.05,66.42,20600.0,66.2,66.53,66.05,66.42,20600.0
2015-02-13 09:35:00,66.54,66.63,66.41,66.49,10200.0,66.54,66.63,66.41,66.49,10200.0
2015-02-13 09:40:00,66.47,66.56,66.15,66.42,31400.0,66.47,66.56,66.15,66.42,31400.0
2015-02-13 09:45:00,66.43,66.5,66.31,66.37,14600.0,66.43,66.5,66.31,66.37,14600.0
2015-02-13 09:50:00,66.37,66.4,66.11,66.18,22000.0,66.37,66.4,66.11,66.18,22000.0
2015-02-13 09:55:00,66.2,66.48,66.15,66.48,8400.0,66.2,66.48,66.15,66.48,8400.0
2015-02-13 10:00:00,66.38,66.44,65.97,66.0,10200.0,66.38,66.44,65.97,66.0,10200.0
2015-02-13 10:05:00,66.0,66.14,65.98,66.09,11800.0,66.0,66.14,65.98,66.09,11800.0
2015-02-13 10:10:00,66.02,66.21,65.98,66.2,7900.0,66.02,66.21,65.98,66.2,7900.0
2015-02-13 10:15:00,66.22,66.27,66.17,66.26,8600.0,66.22,66.27,66.17,66.26,8600.0
2015-02-13 10:20:00,66.24,66.26,66.09,66.21,8800.0,66.24,66.26,66.09,66.21,8800.0
2015-02-13 10:25:00,66.34,66.41,66.3,66.37,7000.0,66.34,66.41,66.3,66.37,7000.0
2015-02-13 10:30:00,66.41,66.41,66.29,66.33,6300.0,66.41,66.41,66.29,66.33,6300.0
2015-02-13 10:35:00,66.36,66.4,66.22,66.3,6300.0,66.36,66.4,66.22,66.3,6300.0
2015-02-13 10:40:00,66.31,66.36,66.22,66.27,6200.0,66.31,66.36,66.22,66.27,6200.0
2015-02-13 10:45:00,66.3,66.3,66.1,66.1,16400.0,66.3,66.3,66.1,66.1,16400.0
2015-02-13 10:50:00,66.1,66.3,66.1,66.27,23900.0,66.1,66.3,66.1,66.27,23900.0
2015-02-13 10:55:00,66.27,66.34,66.26,66.34,4700.0,66.27,66.34,66.26,66.34,4700.0
2015-02-13 11:00:00,66.34,66.41,66.33,66.41,9500.0,66.34,66.41,66.33,66.41,9500.0
2015-02-13 11:05:00,66.39,66.4,66.34,66.35,8200.0,66.39,66.4,66.34,66.35,8200.0
2015-02-13 11:10:00,66.35,66.45,66.35,66.44,7100.0,66.35,66.45,66.35,66.44,7100.0
2015-02-13 11:15:00,66.42,66.43,66.34,66.37,11200.0,66.42,66.43,66.34,66.37,11200.0
2015-02-13 11:20:00,66.38,66.42,66.27,66.29,6700.0,66.38,66.42,66.27,66.29,6700.0
2015-02-13 11:25:00,66.3,66.33,66.27,66.29,2700.0,66.3,66.33,66.27,66.29,2700.0
2015-02-13 11:30:00,66.3,66.3,66.16,66.17,5900.0,66.3,66.3,66.16,66.17,5900.0
2015-02-13 11:35:00,66.17,66.17,66.07,66.12,4500.0,66.17,66.17,66.07,66.12,4500.0
2015-02-13 11:40:00,66.14,66.17,66.08,66.17,4700.0,66.14,66.17,66.08,66.17,4700.0
2015-02-13 11:45:00,66.16,66.18,65.97,65.97,14500.0,66.16,66.18,65.97,65.97,14500.0
2015-02-13 11:50:00,65.98,65.99,65.89,65.91,8500.0,65.98,65.99,65.89,65.91,8500.0
2015-02-13 11:55:00,65.88,65.95,65.86,65.89,7700.0,65.88,65.95,65.86,65.89,7700.0
2015-02-13 12:00:00,65.89,65.93,65.87,65.93,6400.0,65.89,65.93,65.87,65.93,6400.0
2015-02-13 12:05:00,65.9,65.93,65.84,65.92,17400.0,65.9,65.93,65.84,65.92,17400.0
2015-02-13 12:10:00,65.93,65.95,65.85,65.87,5100.0,65.93,65.95,65.85,65.87,5100.0
2015-02-13 12:15:00,65.85,65.94,65.82,65.88,19700.0,65.85,65.94,65.82,65.88,19700.0
2015-02-13 12:20:00,65.89,66.02,65.85,65.97,6200.0,65.89,66.02,65.85,65.97,6200.0
2015-02-13 12:25:00,65.99,65.99,65.87,65.87,8600.0,65.99,65.99,65.87,65.87,8600.0
2015-02-13 12:30:00,65.85,65.94,65.83,65.9,3300.0,65.85,65.94,65.83,65.9,3300.0
2015-02-13 12:35:00,65.9,65.91,65.83,65.83,2100.0,65.9,65.91,65.83,65.83,2100.0
2015-02-13 12:40:00,65.83,65.85,65.75,65.81,7600.0,65.83,65.85,65.75,65.81,7600.0
2015-02-13 12:45:00,65.8,65.81,65.72,65.8,4400.0,65.8,65.81,65.72,65.8,4400.0
2015-02-13 12:50:00,65.8,65.84,65.8,65.84,1800.0,65.8,65.84,65.8,65.84,1800.0
2015-02-13 12:55:00,65.83,65.87,65.83,65.86,1600.0,65.83,65.87,65.83,65.86,1600.0
2015-02-13 13:00:00,65.85,65.95,65.84,65.92,4000.0,65.85,65.95,65.84,65.92,4000.0
2015-02-13 13:05:00,65.95,65.95,65.9,65.91,9900.0,65.95,65.95,65.9,65.91,9900.0
2015-02-13 13:10:00,65.9,65.94,65.88,65.88,6300.0,65.9,65.94,65.88,65.88,6300.0
2015-02-13 13:15:00,65.88,66.02,65.86,66.02,8500.0,65.88,66.02,65.86,66.02,8500.0
2015-02-13 13:20:00,66.03,66.05,65.94,65.96,6500.0,66.03,66.05,65.94,65.96,6500.0
2015-02-13 13:25:00,65.94,65.96,65.8,65.82,14300.0,65.94,65.96,65.8,65.82,14300.0
2015-02-13 13:30:00,65.83,65.85,65.77,65.81,5500.0,65.83,65.85,65.77,65.81,5500.0
2015-02-13 13:35:00,65.79,65.79,65.7,65.72,10900.0,65.79,65.79,65.7,65.72,10900.0
2015-02-13 13:40:00,65.76,65.77,65.67,65.67,9300.0,65.76,65.77,65.67,65.67,9300.0
2015-02-13 13:45:00,65.69,65.75,65.69,65.73,6500.0,65.69,65.75,65.69,65.73,6500.0
2015-02-13 13:50:00,65.72,65.81,65.72,65.81,4200.0,65.72,65.81,65.72,65.81,4200.0
2015-02-13 13:55:00,65.81,65.82,65.76,65.79,4700.0,65.81,65.82,65.76,65.79,4700.0
2015-02-13 14:00:00,65.77,65.81,65.74,65.81,5000.0,65.77,65.81,65.74,65.81,5000.0
2015-02-13 14:05:00,65.82,65.9,65.8,65.87,10500.0,65.82,65.9,65.8,65.87,10500.0
2015-02-13 14:10:00,65.88,65.97,65.87,65.95,14700.0,65.88,65.97,65.87,65.95,14700.0
2015-02-13 14:15:00,65.95,66.04,65.95,66.0,7300.0,65.95,66.04,65.95,66.0,7300.0
2015-02-13 14:20:00,66.02,66.05,65.93,65.94,21400.0,66.02,66.05,65.93,65.94,21400.0
2015-02-13 14:25:00,65.94,65.97,65.68,65.73,19000.0,65.94,65.97,65.68,65.73,19000.0
2015-02-13 14:30:00,65.74,65.91,65.74,65.91,20300.0,65.74,65.91,65.74,65.91,20300.0
2015-02-13 14:35:00,65.9,65.92,65.84,65.85,12200.0,65.9,65.92,65.84,65.85,12200.0
2015-02-13 14:40:00,65.87,65.9,65.8,65.81,10100.0,65.87,65.9,65.8,65.81,10100.0
2015-02-13 14:45:00,65.8,65.85,65.75,65.79,14600.0,65.8,65.85,65.75,65.79,14600.0
2015-02-13 14:50:00,65.78,65.79,65.69,65.77,3700.0,65.78,65.79,65.69,65.77,3700.0
2015-02-13 14:55:00,65.8,65.85,65.76,65.81,9300.0,65.8,65.85,65.76,65.81,9300.0
2015-02-13 15:00:00,65.82,65.86,65.8,65.84,4800.0,65.82,65.86,65.8,65.84,4800.0
2015-02-13 15:05:00,65.85,65.9,65.85,65.88,8200.0,65.85,65.9,65.85,65.88,8200.0
2015-02-13 15:10:00,65.88,65.92,65.85,65.87,8700.0,65.88,65.92,65.85,65.87,8700.0
2015-02-13 15:15:00,65.88,65.89,65.83,65.88,11100.0,65.88,65.89,65.83,65.88,11100.0
2015-02-13 15:20:00,65.88,65.95,65.84,65.94,6700.0,65.88,65.95,65.84,65.94,6700.0
2015-02-13 15:25:00,65.95,65.99,65.91,65.97,8600.0,65.95,65.99,65.91,65.97,8600.0
2015-02-13 15:30:00,65.97,65.99,65.91,65.95,9700.0,65.97,65.99,65.91,65.95,9700.0
2015-02-13 15:35:00,65.95,65.99,65.94,65.98,20800.0,65.95,65.99,65.94,65.98,20800.0
2015-02-13 15:40:00,65.98,66.0,65.97,65.99,26700.0,65.98,66.0,65.97,65.99,26700.0
2015-02-13 15:45:00,66.0,66.05,65.98,66.04,19700.0,66.0,66.05,65.98,66.04,19700.0
2015-02-13 15:50:00,66.05,66.11,66.02,66.03,37900.0,66.05,66.11,66.02,66.03,37900.0
2015-02-13 15:55:00,66.03,66.03,65.94,65.97,47500.0,66.03,66.03,65.94,65.97,47500.0
2015-02-17 09:30:00,65.51,65.85,65.39,65.44,31200.0,65.51,65.85,65.39,65.44,31200.0
2015-02-17 09:35:00,65.63,65.63,65.01,65.06,33900.0,65.63,65.63,65.01,65.06,33900.0
2015-02-17 09:40:00,65.07,65.13,64.85,65.09,54700.0,65.07,65.13,64.85,65.09,54700.0
2015-02-17 09:45:00,65.07,65.24,65.03,65.16,26000.0,65.07,65.24,65.03,65.16,26000.0
2015-02-17 09:50:00,65.17,65.57,65.17,65.57,15800.0,65.17,65.57,65.17,65.57,15800.0
2015-02-17 09:55:00,65.55,65.62,65.43,65.61,12400.0,65.55,65.62,65.43,65.61,12400.0
2015-02-17 10:00:00,65.62,65.62,65.44,65.52,12300.0,65.62,65.62,65.44,65.52,12300.0
2015-02-17 10:05:00,65.55,65.72,65.51,65.51,10900.0,65.55,65.72,65.51,65.51,10900.0
2015-02-17 10:10:00,65.5,65.5,65.3,65.49,12800.0,65.5,65.5,65.3,65.49,12800.0
2015-02-17 10:15:00,65.46,65.57,65.42,65.54,7300.0,65.46,65.57,65.42,65.54,7300.0
2015-02-17 10:20:00,65.54,65.64,65.54,65.63,3000.0,65.54,65.64,65.54,65.63,3000.0
2015-02-17 10:25:00,65.63,65.64,65.45,65.45,3800.0,65.63,65.64,65.45,65.45,3800.0
2015-02-17 10:30:00,65.48,65.65,65.43,65.65,16500.0,65.48,65.65,65.43,65.65,16500.0
2015-02-17 10:35:00,65.64,65.75,65.64,65.74,8100.0,65.64,65.75,65.64,65.74,8100.0
2015-02-17 10:40:00,65.69,65.8,65.69,65.8,8600.0,65.69,65.8,65.69,65.8,8600.0
2015-02-17 10:45:00,65.83,65.87,65.74,65.74,7600.0,65.83,65.87,65.74,65.74,7600.0
2015-02-17 10:50:00,65.79,65.79,65.57,65.6,18900.0,65.79,65.79,65.57,65.6,18900.0
2015-02-17 10:55:00,65.59,65.79,65.59,65.79,22300.0,65.59,65.79,65.59,65.79,22300.0
2015-02-17 11:00:00,65.8,65.87,65.65,65.65,8000.0,65.8,65.87,65.65,65.65,8000.0
2015-02-17 11:05:00,65.63,65.63,65.37,65.42,53300.0,65.63,65.63,65.37,65.42,53300.0
2015-02-17 11:10:00,65.42,65.49,65.3,65.38,20300.0,65.42,65.49,65.3,65.38,20300.0
2015-02-17 11:15:00,65.38,65.47,65.33,65.43,8800.0,65.38,65.47,65.33,65.43,8800.0
2015-02-17 11:20:00,65.44,65.56,65.44,65.56,6300.0,65.44,65.56,65.44,65.56,6300.0
2015-02-17 11:25:00,65.56,65.56,65.41,65.45,5200.0,65.56,65.56,65.41,65.45,5200.0
2015-02-17 11:30:00,65.5,65.59,65.49,65.52,8500.0,65.5,65.59,65.49,65.52,8500.0
2015-02-17 11:35:00,65.54,65.61,65.46,65.61,13200.0,65.54,65.61,65.46,65.61,13200.0
2015-02-17 11:40:00,65.65,65.71,65.54,65.62,2100.0,65.65,65.71,65.54,65.62,2100.0
2015-02-17 11:45:00,65.62,65.62,65.46,65.48,5300.0,65.62,65.62,65.46,65.48,5300.0
2015-02-17 11:50:00,65.48,65.52,65.45,65.45,10800.0,65.48,65.52,65.45,65.45,10800.0
2015-02-17 11:55:00,65.49,65.51,65.38,65.39,5600.0,65.49,65.51,65.38,65.39,5600.0
2015-02-17 12:00:00,65.41,65.49,65.41,65.43,2000.0,65.41,65.49,65.41,65.43,2000.0
2015-02-17 12:05:00,65.44,65.53,65.43,65.46,5600.0,65.44,65.53,65.43,65.46,5600.0
2015-02-17 12:10:00,65.48,65.48,65.42,65.45,4200.0,65.48,65.48,65.42,65.45,4200.0
2015-02-17 12:15:00,65.45,65.56,65.41,65.41,15200.0,65.45,65.56,65.41,65.41,15200.0
2015-02-17 12:20:00,65.42,65.63,65.42,65.63,8100.0,65.42,65.63,65.42,65.63,8100.0
2015-02-17 12:25:00,65.63,65.65,65.6,65.64,1700.0,65.63,65.65,65.6,65.64,1700.0
2015-02-17 12:30:00,65.66,65.69,65.64,65.68,5300.0,65.66,65.69,65.64,65.68,5300.0
2015-02-17 12:35:00,65.66,65.73,65.66,65.71,5300.0,65.66,65.73,65.66,65.71,5300.0
2015-02-17 12:40:00,65.7,65.72,65.64,65.72,9400.0,65.7,65.72,65.64,65.72,9400.0
2015-02-17 12:45:00,65.73,65.83,65.73,65.83,5700.0,65.73,65.83,65.73,65.83,5700.0
2015-02-17 12:50:00,65.84,65.88,65.81,65.88,8200.0,65.84,65.88,65.81,65.88,8200.0
2015-02-17 12:55:00,65.87,65.9,65.83,65.9,5400.0,65.87,65.9,65.83,65.9,5400.0
2015-02-17 13:00:00,65.9,65.97,65.87,65.97,9300.0,65.9,65.97,65.87,65.97,9300.0
2015-02-17 13:05:00,65.97,65.97,65.91,65.97,3500.0,65.97,65.97,65.91,65.97,3500.0
2015-02-17 13:10:00,65.95,66.06,65.95,66.04,4900.0,65.95,66.06,65.95,66.04,4900.0
2015-02-17 13:15:00,66.05,66.12,66.04,66.1,19700.0,66.05,66.12,66.04,66.1,19700.0
2015-02-17 13:20:00,66.1,66.22,66.1,66.17,7700.0,66.1,66.22,66.1,66.17,7700.0
2015-02-17 13:25:00,66.18,66.24,66.18,66.18,14100.0,66.18,66.24,66.18,66.18,14100.0
2015-02-17 13:30:00,66.18,66.22,65.96,65.96,21700.0,66.18,66.22,65.96,65.96,21700.0
2015-02-17 13:35:00,65.97,65.99,65.92,65.98,4000.0,65.97,65.99,65.92,65.98,4000.0
2015-02-17 13:40:00,66.0,66.09,66.0,66.06,6400.0,66.0,66.09,66.0,66.06,6400.0
2015-02-17 13:45:00,66.06,66.08,66.04,66.05,26300.0,66.06,66.08,66.04,66.05,26300.0
2015-02-17 13:50:00,66.05,66.08,66.05,66.05,7300.0,66.05,66.08,66.05,66.05,7300.0
2015-02-17 13:55:00,66.05,66.05,65.82,65.82,9700.0,66.05,66.05,65.82,65.82,9700.0
2015-02-17 14:00:00,65.82,65.85,65.81,65.84,1300.0,65.82,65.85,65.81,65.84,1300.0
2015-02-17 14:05:00,65.85,65.91,65.81,65.89,6400.0,65.85,65.91,65.81,65.89,6400.0
2015-02-17 14:10:00,65.91,66.03,65.89,66.0,11300.0,65.91,66.03,65.89,66.0,11300.0
2015-02-17 14:15:00,66.02,66.05,66.0,66.05,3900.0,66.02,66.05,66.0,66.05,3900.0
2015-02-17 14:20:00,66.07,66.08,65.93,65.94,6900.0,66.07,66.08,65.93,65.94,6900.0
2015-02-17 14:25:00,65.94,65.99,65.91,65.96,6400.0,65.94,65.99,65.91,65.96,6400.0
2015-02-17 14:30:00,65.95,66.06,65.95,66.06,3600.0,65.95,66.06,65.95,66.06,3600.0
2015-02-17 14:35:00,66.08,66.09,66.03,66.04,7800.0,66.08,66.09,66.03,66.04,7800.0
2015-02-17 14:40:00,66.04,66.12,66.04,66.09,16400.0,66.04,66.12,66.04,66.09,16400.0
2015-02-17 14:45:00,66.1,66.12,66.07,66.07,7100.0,66.1,66.12,66.07,66.07,7100.0
2015-02-17 14:50:00,66.07,66.09,66.07,66.07,7600.0,66.07,66.09,66.07,66.07,7600.0
2015-02-17 14:55:00,66.07,66.1,66.07,66.1,3200.0,66.07,66.1,66.07,66.1,3200.0
2015-02-17 15:00:00,66.1,66.16,66.03,66.08,9300.0,66.1,66.16,66.03,66.08,9300.0
2015-02-17 15:05:00,66.07,66.13,66.06,66.08,6600.0,66.07,66.13,66.06,66.08,6600.0
2015-02-17 15:10:00,66.1,66.1,66.03,66.03,7200.0,66.1,66.1,66.03,66.03,7200.0
2015-02-17 15:15:00,66.01,66.05,65.98,66.0,4300.0,66.01,66.05,65.98,66.0,4300.0
2015-02-17 15:20:00,65.98,66.09,65.92,66.09,6700.0,65.98,66.09,65.92,66.09,6700.0
2015-02-17 15:25:00,66.05,66.08,66.04,66.04,11600.0,66.05,66.08,66.04,66.04,11600.0
2015-02-17 15:30:00,66.08,66.08,65.99,66.05,12800.0,66.08,66.08,65.99,66.05,12800.0
2015-02-17 15:35:00,66.05,66.05,65.99,65.99,11400.0,66.05,66.05,65.99,65.99,11400.0
2015-02-17 15:40:00,65.99,65.99,65.92,65.94,15100.0,65.99,65.99,65.92,65.94,15100.0
2015-02-17 15:45:00,65.92,65.95,65.91,65.91,12200.0,65.92,65.95,65.91,65.91,12200.0
2015-02-17 15:50:00,65.93,65.99,65.91,65.98,23300.0,65.93,65.99,65.91,65.98,23300.0
2015-02-17 15:55:00,65.98,66.03,65.95,66.0,30100.0,65.98,66.03,65.95,66.0,30100.0
2015-02-18 09:30:00,65.77,65.86,65.5,65.83,22800.0,65.77,65.86,65.5,65.83,22800.0
2015-02-18 09:35:00,65.98,65.98,65.82,65.93,7500.0,65.98,65.98,65.82,65.93,7500.0
2015-02-18 09:40:00,65.95,66.22,65.91,66.07,15300.0,65.95,66.22,65.91,66.07,15300.0
2015-02-18 09:45:00,66.01,66.21,65.97,66.13,40700.0,66.01,66.21,65.97,66.13,40700.0
2015-02-18 09:50:00,66.11,66.11,65.92,66.02,10700.0,66.11,66.11,65.92,66.02,10700.0
2015-02-18 09:55:00,65.96,66.11,65.91,65.97,17800.0,65.96,66.11,65.91,65.97,17800.0
2015-02-18 10:00:00,65.92,65.93,65.76,65.79,8400.0,65.92,65.93,65.76,65.79,8400.0
2015-02-18 10:05:00,65.86,65.94,65.84,65.93,3800.0,65.86,65.94,65.84,65.93,3800.0
2015-02-18 10:10:00,65.94,65.99,65.84,65.89,2900.0,65.94,65.99,65.84,65.89,2900.0
2015-02-18 10:15:00,65.86,65.95,65.77,65.82,14400.0,65.86,65.95,65.77,65.82,14400.0
2015-02-18 10:20:00,65.84,65.92,65.79,65.92,6100.0,65.84,65.92,65.79,65.92,6100.0
2015-02-18 10:25:00,65.89,65.93,65.81,65.93,2400.0,65.89,65.93,65.81,65.93,2400.0
2015-02-18 10:30:00,65.93,66.11,65.93,66.1,7000.0,65.93,66.11,65.93,66.1,7000.0
2015-02-18 10:35:00,66.12,66.22,66.1,66.2,12200.0,66.12,66.22,66.1,66.2,12200.0
2015-02-18 10:40:00,66.21,66.25,66.21,66.23,3100.0,66.21,66.25,66.21,66.23,3100.0
2015-02-18 10:45:00,66.25,66.25,66.1,66.1,3800.0,66.25,66.25,66.1,66.1,3800.0
2015-02-18 10:50:00,66.11,66.22,66.11,66.2,2200.0,66.11,66.22,66.11,66.2,2200.0
2015-02-18 10:55:00,66.18,66.23,66.13,66.18,3700.0,66.18,66.23,66.13,66.18,3700.0
2015-02-18 11:00:00,66.2,66.24,66.13,66.23,4400.0,66.2,66.24,66.13,66.23,4400.0
2015-02-18 11:05:00,66.24,66.24,66.08,66.12,7400.0,66.24,66.24,66.08,66.12,7400.0
2015-02-18 11:10:00,66.13,66.22,66.09,66.14,7500.0,66.13,66.22,66.09,66.14,7500.0
2015-02-18 11:15:00,66.08,66.18,66.08,66.18,2000.0,66.08,66.18,66.08,66.18,2000.0
2015-02-18 11:20:00,66.13,66.13,66.0,66.04,8800.0,66.13,66.13,66.0,66.04,8800.0
2015-02-18 11:25:00,66.02,66.21,65.99,66.09,6000.0,66.02,66.21,65.99,66.09,6000.0
2015-02-18 11:30:00,66.09,66.21,66.09,66.21,1700.0,66.09,66.21,66.09,66.21,1700.0
2015-02-18 11:35:00,66.18,66.24,66.15,66.24,9000.0,66.18,66.24,66.15,66.24,9000.0
2015-02-18 11:40:00,66.25,66.28,66.2,66.28,11000.0,66.25,66.28,66.2,66.28,11000.0
2015-02-18 11:45:00,66.29,66.42,66.29,66.42,3800.0,66.29,66.42,66.29,66.42,3800.0
2015-02-18 11:50:00,66.41,66.45,66.39,66.39,6600.0,66.41,66.45,66.39,66.39,6600.0
2015-02-18 11:55:00,66.37,66.46,66.36,66.37,8500.0,66.37,66.46,66.36,66.37,8500.0
2015-02-18 12:00:00,66.35,66.41,66.29,66.33,29700.0,66.35,66.41,66.29,66.33,29700.0
2015-02-18 12:05:00,66.3,66.38,66.28,66.32,9500.0,66.3,66.38,66.28,66.32,9500.0
2015-02-18 12:10:00,66.3,66.3,66.15,66.2,8800.0,66.3,66.3,66.15,66.2,8800.0
2015-02-18 12:15:00,66.2,66.25,66.15,66.2,7800.0,66.2,66.25,66.15,66.2,7800.0
2015-02-18 12:20:00,66.15,66.16,66.05,66.08,1600.0,66.15,66.16,66.05,66.08,1600.0
2015-02-18 12:25:00,66.1,66.13,66.07,66.1,1900.0,66.1,66.13,66.07,66.1,1900.0
2015-02-18 12:30:00,66.12,66.14,66.09,66.12,2800.0,66.12,66.14,66.09,66.12,2800.0
2015-02-18 12:35:00,66.1,66.1,65.91,65.91,6500.0,66.1,66.1,65.91,65.91,6500.0
2015-02-18 12:40:00,65.89,65.97,65.86,65.91,7600.0,65.89,65.97,65.86,65.91,7600.0
2015-02-18 12:45:00,65.91,66.02,65.9,65.97,4500.0,65.91,66.02,65.9,65.97,4500.0
2015-02-18 12:50:00,65.98,66.09,65.98,66.06,1800.0,65.98,66.09,65.98,66.06,1800.0
2015-02-18 12:55:00,66.0,66.04,66.0,66.03,1200.0,66.0,66.04,66.0,66.03,1200.0
2015-02-18 13:00:00,66.02,66.17,66.02,66.17,3500.0,66.02,66.17,66.02,66.17,3500.0
2015-02-18 13:05:00,66.16,66.21,66.12,66.15,6200.0,66.16,66.21,66.12,66.15,6200.0
2015-02-18 13:10:00,66.15,66.15,66.1,66.14,5200.0,66.15,66.15,66.1,66.14,5200.0
2015-02-18 13:15:00,66.15,66.25,66.15,66.24,2400.0,66.15,66.25,66.15,66.24,2400.0
2015-02-18 13:20:00,66.23,66.25,66.21,66.25,4600.0,66.23,66.25,66.21,66.25,4600.0
2015-02-18 13:25:00,66.27,66.3,66.23,66.3,6800.0,66.27,66.3,66.23,66.3,6800.0
2015-02-18 13:30:00,66.31,66.4,66.31,66.34,5600.0,66.31,66.4,66.31,66.34,5600.0
2015-02-18 13:35:00,66.35,66.35,66.32,66.33,2500.0,66.35,66.35,66.32,66.33,2500.0
2015-02-18 13:40:00,66.33,66.37,66.27,66.27,3300.0,66.33,66.37,66.27,66.27,3300.0
2015-02-18 13:45:00,66.27,66.32,66.26,66.29,2600.0,66.27,66.32,66.26,66.29,2600.0
2015-02-18 13:50:00,66.3,66.3,66.25,66.27,3500.0,66.3,66.3,66.25,66.27,3500.0
2015-02-18 13:55:00,66.28,66.33,66.26,66.33,2200.0,66.28,66.33,66.26,66.33,2200.0
2015-02-18 14:00:00,66.35,66.37,66.25,66.31,4200.0,66.35,66.37,66.25,66.31,4200.0
2015-02-18 14:05:00,66.29,66.36,66.29,66.29,5000.0,66.29,66.36,66.29,66.29,5000.0
2015-02-18 14:10:00,66.31,66.35,66.31,66.34,2100.0,66.31,66.35,66.31,66.34,2100.0
2015-02-18 14:15:00,66.32,66.32,66.28,66.28,2400.0,66.32,66.32,66.28,66.28,2400.0
2015-02-18 14:20:00,66.29,66.39,66.24,66.39,17400.0,66.29,66.39,66.24,66.39,17400.0
2015-02-18 14:25:00,66.39,66.5,66.39,66.46,15200.0,66.39,66.5,66.39,66.46,15200.0
2015-02-18 14:30:00,66.5,66.59,66.47,66.59,17500.0,66.5,66.59,66.47,66.59,17500.0
2015-02-18 14:35:00,66.58,66.68,66.58,66.65,12400.0,66.58,66.68,66.58,66.65,12400.0
2015-02-18 14:40:00,66.65,66.67,66.58,66.66,15600.0,66.65,66.67,66.58,66.66,15600.0
2015-02-18 14:45:00,66.67,66.74,66.65,66.73,12200.0,66.67,66.74,66.65,66.73,12200.0
2015-02-18 14:50:00,66.73,66.94,66.7,66.82,55200.0,66.73,66.94,66.7,66.82,55200.0
2015-02-18 14:55:00,66.82,66.89,66.79,66.88,23800.0,66.82,66.89,66.79,66.88,23800.0
2015-02-18 15:00:00,66.89,66.99,66.88,66.97,22000.0,66.89,66.99,66.88,66.97,22000.0
2015-02-18 15:05:00,66.98,66.98,66.88,66.88,14400.0,66.98,66.98,66.88,66.88,14400.0
2015-02-18 15:10:00,66.86,66.91,66.85,66.87,28000.0,66.86,66.91,66.85,66.87,28000.0
2015-02-18 15:15:00,66.88,66.89,66.85,66.86,12800.0,66.88,66.89,66.85,66.86,12800.0
2015-02-18 15:20:00,66.86,66.86,66.74,66.76,13600.0,66.86,66.86,66.74,66.76,13600.0
2015-02-18 15:25:00,66.76,66.79,66.73,66.74,24400.0,66.76,66.79,66.73,66.74,24400.0
2015-02-18 15:30:00,66.73,66.75,66.63,66.69,23000.0,66.73,66.75,66.63,66.69,23000.0
2015-02-18 15:35:00,66.68,66.68,66.52,66.53,22700.0,66.68,66.68,66.52,66.53,22700.0
2015-02-18 15:40:00,66.52,66.55,66.45,66.48,27800.0,66.52,66.55,66.45,66.48,27800.0
2015-02-18 15:45:00,66.48,66.55,66.41,66.54,24500.0,66.48,66.55,66.41,66.54,24500.0
2015-02-18 15:50:00,66.54,66.55,66.49,66.49,37700.0,66.54,66.55,66.49,66.49,37700.0
2015-02-18 15:55:00,66.49,66.5,66.39,66.43,57400.0,66.49,66.5,66.39,66.43,57400.0
2015-02-19 09:30:00,66.42,67.0,66.42,66.94,20600.0,66.42,67.0,66.42,66.94,20600.0
2015-02-19 09:35:00,66.9,66.95,66.7,66.95,33500.0,66.9,66.95,66.7,66.95,33500.0
2015-02-19 09:40:00,66.95,67.1,66.86,67.1,82000.0,66.95,67.1,66.86,67.1,82000.0
2015-02-19 09:45:00,67.08,67.31,67.06,67.21,28500.0,67.08,67.31,67.06,67.21,28500.0
2015-02-19 09:50:00,67.24,67.27,66.99,67.03,37100.0,67.24,67.27,66.99,67.03,37100.0
2015-02-19 09:55:00,67.06,67.15,67.01,67.1,24800.0,67.06,67.15,67.01,67.1,24800.0
2015-02-19 10:00:00,67.1,67.25,67.05,67.23,47500.0,67.1,67.25,67.05,67.23,47500.0
2015-02-19 10:05:00,67.25,67.42,67.25,67.41,11600.0,67.25,67.42,67.25,67.41,11600.0
2015-02-19 10:10:00,67.43,67.5,67.37,67.46,24200.0,67.43,67.5,67.37,67.46,24200.0
2015-02-19 10:15:00,67.49,67.7,67.46,67.53,27700.0,67.49,67.7,67.46,67.53,27700.0
2015-02-19 10:20:00,67.55,67.8,67.52,67.8,40100.0,67.55,67.8,67.52,67.8,40100.0
2015-02-19 10:25:00,67.77,67.88,67.77,67.8,23400.0,67.77,67.88,67.77,67.8,23400.0
2015-02-19 10:30:00,67.81,67.82,67.66,67.7,18500.0,67.81,67.82,67.66,67.7,18500.0
2015-02-19 10:35:00,67.68,67.73,67.65,67.72,17200.0,67.68,67.73,67.65,67.72,17200.0
2015-02-19 10:40:00,67.72,67.8,67.71,67.79,12300.0,67.72,67.8,67.71,67.79,12300.0
2015-02-19 10:45:00,67.79,67.86,67.78,67.8,40300.0,67.79,67.86,67.78,67.8,40300.0
2015-02-19 10:50:00,67.82,67.83,67.67,67.69,17500.0,67.82,67.83,67.67,67.69,17500.0
2015-02-19 10:55:00,67.69,67.81,67.69,67.76,15900.0,67.69,67.81,67.69,67.76,15900.0
2015-02-19 11:00:00,67.75,67.76,67.68,67.71,11800.0,67.75,67.76,67.68,67.71,11800.0
2015-02-19 11:05:00,67.73,67.86,67.72,67.82,14000.0,67.73,67.86,67.72,67.82,14000.0
2015-02-19 11:10:00,67.81,67.82,67.71,67.74,8700.0,67.81,67.82,67.71,67.74,8700.0
2015-02-19 11:15:00,67.76,67.84,67.72,67.8,16700.0,67.76,67.84,67.72,67.8,16700.0
2015-02-19 11:20:00,67.81,67.84,67.75,67.8,12300.0,67.81,67.84,67.75,67.8,12300.0
2015-02-19 11:25:00,67.81,67.9,67.8,67.8,21400.0,67.81,67.9,67.8,67.8,21400.0
2015-02-19 11:30:00,67.8,67.81,67.68,67.75,19000.0,67.8,67.81,67.68,67.75,19000.0
2015-02-19 11:35:00,67.78,67.82,67.7,67.7,6400.0,67.78,67.82,67.7,67.7,6400.0
2015-02-19 11:40:00,67.69,67.76,67.67,67.71,15100.0,67.69,67.76,67.67,67.71,15100.0
2015-02-19 11:45:00,67.71,67.81,67.66,67.78,45700.0,67.71,67.81,67.66,67.78,45700.0
2015-02-19 11:50:00,67.81,67.81,67.71,67.74,9500.0,67.81,67.81,67.71,67.74,9500.0
2015-02-19 11:55:00,67.73,67.75,67.63,67.67,17000.0,67.73,67.75,67.63,67.67,17000.0
2015-02-19 12:00:00,67.67,67.79,67.65,67.7,6800.0,67.67,67.79,67.65,67.7,6800.0
2015-02-19 12:05:00,67.72,67.74,67.51,67.52,13400.0,67.72,67.74,67.51,67.52,13400.0
2015-02-19 12:10:00,67.54,67.64,67.52,67.53,14600.0,67.54,67.64,67.52,67.53,14600.0
2015-02-19 12:15:00,67.5,67.52,67.42,67.45,12700.0,67.5,67.52,67.42,67.45,12700.0
2015-02-19 12:20:00,67.47,67.52,67.42,67.45,12800.0,67.47,67.52,67.42,67.45,12800.0
2015-02-19 12:25:00,67.47,67.52,67.43,67.44,4400.0,67.47,67.52,67.43,67.44,4400.0
2015-02-19 12:30:00,67.44,67.53,67.38,67.44,5200.0,67.44,67.53,67.38,67.44,5200.0
2015-02-19 12:35:00,67.43,67.43,67.33,67.41,10600.0,67.43,67.43,67.33,67.41,10600.0
2015-02-19 12:40:00,67.39,67.39,67.34,67.37,3600.0,67.39,67.39,67.34,67.37,3600.0
2015-02-19 12:45:00,67.4,67.41,67.37,67.41,7600.0,67.4,67.41,67.37,67.41,7600.0
2015-02-19 12:50:00,67.42,67.52,67.41,67.52,9700.0,67.42,67.52,67.41,67.52,9700.0
2015-02-19 12:55:00,67.49,67.54,67.42,67.54,5200.0,67.49,67.54,67.42,67.54,5200.0
2015-02-19 13:00:00,67.55,67.57,67.52,67.56,4000.0,67.55,67.57,67.52,67.56,4000.0
2015-02-19 13:05:00,67.56,67.65,67.55,67.55,3800.0,67.56,67.65,67.55,67.55,3800.0
2015-02-19 13:10:00,67.56,67.69,67.56,67.67,7900.0,67.56,67.69,67.56,67.67,7900.0
2015-02-19 13:15:00,67.61,67.65,67.59,67.65,4500.0,67.61,67.65,67.59,67.65,4500.0
2015-02-19 13:20:00,67.66,67.7,67.63,67.65,4100.0,67.66,67.7,67.63,67.65,4100.0
2015-02-19 13:25:00,67.65,67.7,67.6,67.63,3400.0,67.65,67.7,67.6,67.63,3400.0
2015-02-19 13:30:00,67.61,67.65,67.6,67.65,4800.0,67.61,67.65,67.6,67.65,4800.0
2015-02-19 13:35:00,67.66,67.67,67.51,67.55,12100.0,67.66,67.67,67.51,67.55,12100.0
2015-02-19 13:40:00,67.53,67.53,67.42,67.44,9600.0,67.53,67.53,67.42,67.44,9600.0
2015-02-19 13:45:00,67.43,67.43,67.35,67.35,14400.0,67.43,67.43,67.35,67.35,14400.0
2015-02-19 13:50:00,67.37,67.37,67.28,67.3,5200.0,67.37,67.37,67.28,67.3,5200.0
2015-02-19 13:55:00,67.29,67.36,67.29,67.33,17500.0,67.29,67.36,67.29,67.33,17500.0
2015-02-19 14:00:00,67.33,67.4,67.22,67.25,12200.0,67.33,67.4,67.22,67.25,12200.0
2015-02-19 14:05:00,67.26,67.31,67.17,67.19,7400.0,67.26,67.31,67.17,67.19,7400.0
2015-02-19 14:10:00,67.23,67.25,67.19,67.25,2400.0,67.23,67.25,67.19,67.25,2400.0
2015-02-19 14:15:00,67.23,67.28,67.18,67.2,10800.0,67.23,67.28,67.18,67.2,10800.0
2015-02-19 14:20:00,67.19,67.22,67.17,67.17,4000.0,67.19,67.22,67.17,67.17,4000.0
2015-02-19 14:25:00,67.17,67.18,67.08,67.08,9300.0,67.17,67.18,67.08,67.08,9300.0
2015-02-19 14:30:00,67.08,67.11,67.01,67.01,16700.0,67.08,67.11,67.01,67.01,16700.0
2015-02-19 14:35:00,67.04,67.04,66.88,66.93,13800.0,67.04,67.04,66.88,66.93,13800.0
2015-02-19 14:40:00,66.94,66.94,66.85,66.88,2600.0,66.94,66.94,66.85,66.88,2600.0
2015-02-19 14:45:00,66.88,67.01,66.88,67.0,7800.0,66.88,67.01,66.88,67.0,7800.0
2015-02-19 14:50:00,66.99,67.18,66.99,67.1,7800.0,66.99,67.18,66.99,67.1,7800.0
2015-02-19 14:55:00,67.1,67.28,67.1,67.17,10300.0,67.1,67.28,67.1,67.17,10300.0
2015-02-19 15:00:00,67.18,67.2,67.15,67.18,3400.0,67.18,67.2,67.15,67.18,3400.0
2015-02-19 15:05:00,67.14,67.23,67.14,67.19,3200.0,67.14,67.23,67.14,67.19,3200.0
2015-02-19 15:10:00,67.19,67.19,67.13,67.15,5000.0,67.19,67.19,67.13,67.15,5000.0
2015-02-19 15:15:00,67.16,67.16,67.05,67.06,4100.0,67.16,67.16,67.05,67.06,4100.0
2015-02-19 15:20:00,67.04,67.04,66.95,66.97,8700.0,67.04,67.04,66.95,66.97,8700.0
2015-02-19 15:25:00,66.95,67.02,66.95,67.02,5000.0,66.95,67.02,66.95,67.02,5000.0
2015-02-19 15:30:00,67.03,67.03,66.8,66.85,22400.0,67.03,67.03,66.8,66.85,22400.0
2015-02-19 15:35:00,66.84,66.94,66.83,66.94,11800.0,66.84,66.94,66.83,66.94,11800.0
2015-02-19 15:40:00,66.93,66.94,66.74,66.8,14800.0,66.93,66.94,66.74,66.8,14800.0
2015-02-19 15:45:00,66.78,66.83,66.7,66.71,14300.0,66.78,66.83,66.7,66.71,14300.0
2015-02-19 15:50:00,66.71,66.87,66.7,66.81,21200.0,66.71,66.87,66.7,66.81,21200.0
2015-02-19 15:55:00,66.82,66.92,66.8,66.88,37800.0,66.82,66.92,66.8,66.88,37800.0
2015-02-20 09:30:00,67.06,67.16,66.63,66.76,21300.0,67.06,67.16,66.63,66.76,21300.0
2015-02-20 09:35:00,66.81,67.06,66.76,66.81,8800.0,66.81,67.06,66.76,66.81,8800.0
2015-02-20 09:40:00,66.82,66.83,66.36,66.52,19300.0,66.82,66.83,66.36,66.52,19300.0
2015-02-20 09:45:00,66.52,66.9,66.43,66.75,7400.0,66.52,66.9,66.43,66.75,7400.0
2015-02-20 09:50:00,66.75,66.76,66.49,66.76,11100.0,66.75,66.76,66.49,66.76,11100.0
2015-02-20 09:55:00,66.76,66.77,66.46,66.47,3900.0,66.76,66.77,66.46,66.47,3900.0
2015-02-20 10:00:00,66.46,66.67,66.46,66.63,8700.0,66.46,66.67,66.46,66.63,8700.0
2015-02-20 10:05:00,66.65,66.85,66.64,66.81,8300.0,66.65,66.85,66.64,66.81,8300.0
2015-02-20 10:10:00,66.85,66.95,66.76,66.83,18300.0,66.85,66.95,66.76,66.83,18300.0
2015-02-20 10:15:00,66.78,67.02,66.75,66.91,13200.0,66.78,67.02,66.75,66.91,13200.0
2015-02-20 10:20:00,66.95,67.07,66.85,67.05,13700.0,66.95,67.07,66.85,67.05,13700.0
2015-02-20 10:25:00,67.05,67.21,67.05,67.19,4900.0,67.05,67.21,67.05,67.19,4900.0
2015-02-20 10:30:00,67.15,67.31,67.05,67.25,8800.0,67.15,67.31,67.05,67.25,8800.0
2015-02-20 10:35:00,67.28,67.47,67.25,67.45,33700.0,67.28,67.47,67.25,67.45,33700.0
2015-02-20 10:40:00,67.5,67.5,67.36,67.47,14100.0,67.5,67.5,67.36,67.47,14100.0
2015-02-20 10:45:00,67.47,67.54,67.43,67.47,9700.0,67.47,67.54,67.43,67.47,9700.0
2015-02-20 10:50:00,67.46,67.55,67.4,67.47,22500.0,67.46,67.55,67.4,67.47,22500.0
2015-02-20 10:55:00,67.45,67.45,67.38,67.4,8600.0,67.45,67.45,67.38,67.4,8600.0
2015-02-20 11:00:00,67.4,67.46,67.38,67.46,5200.0,67.4,67.46,67.38,67.46,5200.0
2015-02-20 11:05:00,67.44,67.44,67.19,67.24,10700.0,67.44,67.44,67.19,67.24,10700.0
2015-02-20 11:10:00,67.26,67.38,67.24,67.35,16200.0,67.26,67.38,67.24,67.35,16200.0
2015-02-20 11:15:00,67.34,67.34,67.22,67.25,7700.0,67.34,67.34,67.22,67.25,7700.0
2015-02-20 11:20:00,67.24,67.25,67.11,67.13,10500.0,67.24,67.25,67.11,67.13,10500.0
2015-02-20 11:25:00,67.12,67.15,67.1,67.1,9700.0,67.12,67.15,67.1,67.1,9700.0
2015-02-20 11:30:00,67.14,67.14,67.05,67.09,11400.0,67.14,67.14,67.05,67.09,11400.0
2015-02-20 11:35:00,67.06,67.06,66.97,66.97,12200.0,67.06,67.06,66.97,66.97,12200.0
2015-02-20 11:40:00,66.96,67.04,66.94,67.04,11000.0,66.96,67.04,66.94,67.04,11000.0
2015-02-20 11:45:00,67.02,67.02,66.79,66.84,12300.0,67.02,67.02,66.79,66.84,12300.0
2015-02-20 11:50:00,66.84,66.86,66.76,66.82,4100.0,66.84,66.86,66.76,66.82,4100.0
2015-02-20 11:55:00,66.77,66.89,66.76,66.81,10100.0,66.77,66.89,66.76,66.81,10100.0
2015-02-20 12:00:00,66.77,66.83,66.75,66.79,6800.0,66.77,66.83,66.75,66.79,6800.0
2015-02-20 12:05:00,66.77,66.85,66.77,66.84,6600.0,66.77,66.85,66.77,66.84,6600.0
2015-02-20 12:10:00,66.8,66.87,66.77,66.81,4800.0,66.8,66.87,66.77,66.81,4800.0
2015-02-20 12:15:00,66.79,66.9,66.73,66.85,76500.0,66.79,66.9,66.73,66.85,76500.0
2015-02-20 12:20:00,66.81,66.83,66.75,66.8,5900.0,66.81,66.83,66.75,66.8,5900.0
2015-02-20 12:25:00,66.8,66.8,66.75,66.79,2300.0,66.8,66.8,66.75,66.79,2300.0
2015-02-20 12:30:00,66.78,66.82,66.74,66.81,17300.0,66.78,66.82,66.74,66.81,17300.0
2015-02-20 12:35:00,66.82,67.0,66.82,66.85,4300.0,66.82,67.0,66.82,66.85,4300.0
2015-02-20 12:40:00,66.89,66.98,66.83,66.85,2600.0,66.89,66.98,66.83,66.85,2600.0
2015-02-20 12:45:00,66.9,66.93,66.88,66.88,2500.0,66.9,66.93,66.88,66.88,2500.0
2015-02-20 12:50:00,66.9,66.98,66.87,66.9,24300.0,66.9,66.98,66.87,66.9,24300.0
2015-02-20 12:55:00,66.93,66.98,66.93,66.97,3300.0,66.93,66.98,66.93,66.97,3300.0
2015-02-20 13:00:00,66.99,67.0,66.95,66.96,4400.0,66.99,67.0,66.95,66.96,4400.0
2015-02-20 13:05:00,66.94,66.99,66.88,66.96,4700.0,66.94,66.99,66.88,66.96,4700.0
2015-02-20 13:10:00,66.97,67.06,66.93,67.06,4500.0,66.97,67.06,66.93,67.06,4500.0
2015-02-20 13:15:00,67.03,67.07,67.01,67.06,4500.0,67.03,67.07,67.01,67.06,4500.0
2015-02-20 13:20:00,67.06,67.12,67.06,67.11,3900.0,67.06,67.12,67.06,67.11,3900.0
2015-02-20 13:25:00,67.14,67.18,67.08,67.11,4100.0,67.14,67.18,67.08,67.11,4100.0
2015-02-20 13:30:00,67.14,67.23,67.13,67.15,5400.0,67.14,67.23,67.13,67.15,5400.0
2015-02-20 13:35:00,67.18,67.29,67.18,67.29,8000.0,67.18,67.29,67.18,67.29,8000.0
2015-02-20 13:40:00,67.3,67.3,67.21,67.23,3700.0,67.3,67.3,67.21,67.23,3700.0
2015-02-20 13:45:00,67.24,67.34,67.22,67.33,6500.0,67.24,67.34,67.22,67.33,6500.0
2015-02-20 13:50:00,67.31,67.32,67.22,67.28,7900.0,67.31,67.32,67.22,67.28,7900.0
2015-02-20 13:55:00,67.25,67.32,67.24,67.29,5700.0,67.25,67.32,67.24,67.29,5700.0
2015-02-20 14:00:00,67.27,67.27,67.18,67.23,22000.0,67.27,67.27,67.18,67.23,22000.0
2015-02-20 14:05:00,67.26,67.29,67.2,67.24,5800.0,67.26,67.29,67.2,67.24,5800.0
2015-02-20 14:10:00,67.24,67.31,67.24,67.26,12500.0,67.24,67.31,67.24,67.26,12500.0
2015-02-20 14:15:00,67.26,67.31,67.25,67.27,6100.0,67.26,67.31,67.25,67.27,6100.0
2015-02-20 14:20:00,67.28,67.33,67.23,67.27,6800.0,67.28,67.33,67.23,67.27,6800.0
2015-02-20 14:25:00,67.27,67.27,67.17,67.18,9100.0,67.27,67.27,67.17,67.18,9100.0
2015-02-20 14:30:00,67.2,67.25,67.15,67.2,9700.0,67.2,67.25,67.15,67.2,9700.0
2015-02-20 14:35:00,67.2,67.24,67.16,67.2,6600.0,67.2,67.24,67.16,67.2,6600.0
2015-02-20 14:40:00,67.19,67.21,67.13,67.21,6600.0,67.19,67.21,67.13,67.21,6600.0
2015-02-20 14:45:00,67.22,67.22,67.2,67.21,7900.0,67.22,67.22,67.2,67.21,7900.0
2015-02-20 14:50:00,67.22,67.27,67.19,67.26,15400.0,67.22,67.27,67.19,67.26,15400.0
2015-02-20 14:55:00,67.26,67.27,67.19,67.23,11700.0,67.26,67.27,67.19,67.23,11700.0
2015-02-20 15:00:00,67.24,67.3,67.22,67.23,7300.0,67.24,67.3,67.22,67.23,7300.0
2015-02-20 15:05:00,67.25,67.33,67.25,67.29,8100.0,67.25,67.33,67.25,67.29,8100.0
2015-02-20 15:10:00,67.29,67.34,67.26,67.31,9800.0,67.29,67.34,67.26,67.31,9800.0
2015-02-20 15:15:00,67.33,67.35,67.27,67.33,6400.0,67.33,67.35,67.27,67.33,6400.0
2015-02-20 15:20:00,67.34,67.36,67.31,67.33,6800.0,67.34,67.36,67.31,67.33,6800.0
2015-02-20 15:25:00,67.34,67.39,67.34,67.37,8700.0,67.34,67.39,67.34,67.37,8700.0
2015-02-20 15:30:00,67.36,67.37,67.31,67.36,14900.0,67.36,67.37,67.31,67.36,14900.0
2015-02-20 15:35:00,67.38,67.43,67.36,67.41,22800.0,67.38,67.43,67.36,67.41,22800.0
2015-02-20 15:40:00,67.41,67.49,67.41,67.49,22000.0,67.41,67.49,67.41,67.49,22000.0
2015-02-20 15:45:00,67.5,67.54,67.3,67.35,44200.0,67.5,67.54,67.3,67.35,44200.0
2015-02-20 15:50:00,67.35,67.4,67.34,67.37,20600.0,67.35,67.4,67.34,67.37,20600.0
2015-02-20 15:55:00,67.36,67.4,67.34,67.36,44700.0,67.36,67.4,67.34,67.36,44700.0
2015-02-23 09:30:00,67.0,67.25,66.62,67.17,34100.0,67.0,67.25,66.62,67.17,34100.0
2015-02-23 09:35:00,67.08,67.1,66.71,66.79,29700.0,67.08,67.1,66.71,66.79,29700.0
2015-02-23 09:40:00,66.76,67.09,66.7,66.86,14100.0,66.76,67.09,66.7,66.86,14100.0
2015-02-23 09:45:00,66.86,66.91,66.66,66.82,14500.0,66.86,66.91,66.66,66.82,14500.0
2015-02-23 09:50:00,66.86,67.05,66.76,66.97,17500.0,66.86,67.05,66.76,66.97,17500.0
2015-02-23 09:55:00,66.97,67.05,66.92,66.97,6600.0,66.97,67.05,66.92,66.97,6600.0
2015-02-23 10:00:00,66.97,66.97,66.88,66.93,6100.0,66.97,66.97,66.88,66.93,6100.0
2015-02-23 10:05:00,67.02,67.11,67.01,67.03,5200.0,67.02,67.11,67.01,67.03,5200.0
2015-02-23 10:10:00,67.03,67.14,67.01,67.03,32800.0,67.03,67.14,67.01,67.03,32800.0
2015-02-23 10:15:00,67.03,67.07,66.87,66.87,10400.0,67.03,67.07,66.87,66.87,10400.0
2015-02-23 10:20:00,66.86,66.97,66.84,66.94,4700.0,66.86,66.97,66.84,66.94,4700.0
2015-02-23 10:25:00,66.95,66.96,66.84,66.92,8200.0,66.95,66.96,66.84,66.92,8200.0
2015-02-23 10:30:00,66.92,67.03,66.87,67.0,15200.0,66.92,67.03,66.87,67.0,15200.0
2015-02-23 10:35:00,67.0,67.02,66.9,66.94,7300.0,67.0,67.02,66.9,66.94,7300.0
2015-02-23 10:40:00,66.96,67.04,66.9,66.92,16000.0,66.96,67.04,66.9,66.92,16000.0
2015-02-23 10:45:00,66.93,66.93,66.88,66.93,4400.0,66.93,66.93,66.88,66.93,4400.0
2015-02-23 10:50:00,66.94,66.94,66.86,66.86,4200.0,66.94,66.94,66.86,66.86,4200.0
2015-02-23 10:55:00,66.86,66.87,66.75,66.75,9400.0,66.86,66.87,66.75,66.75,9400.0
2015-02-23 11:00:00,66.71,66.73,66.68,66.68,2400.0,66.71,66.73,66.68,66.68,2400.0
2015-02-23 11:05:00,66.68,66.69,66.57,66.58,14500.0,66.68,66.69,66.57,66.58,14500.0
2015-02-23 11:10:00,66.6,66.6,66.51,66.51,10000.0,66.6,66.6,66.51,66.51,10000.0
2015-02-23 11:15:00,66.49,66.49,66.42,66.47,13900.0,66.49,66.49,66.42,66.47,13900.0
2015-02-23 11:20:00,66.47,66.48,66.4,66.4,7700.0,66.47,66.48,66.4,66.4,7700.0
2015-02-23 11:25:00,66.44,66.5,66.43,66.49,6300.0,66.44,66.5,66.43,66.49,6300.0
2015-02-23 11:30:00,66.47,66.48,66.37,66.44,12500.0,66.47,66.48,66.37,66.44,12500.0
2015-02-23 11:35:00,66.44,66.48,66.35,66.38,26500.0,66.44,66.48,66.35,66.38,26500.0
2015-02-23 11:40:00,66.4,66.41,66.35,66.4,12600.0,66.4,66.41,66.35,66.4,12600.0
2015-02-23 11:45:00,66.4,66.45,66.3,66.36,8700.0,66.4,66.45,66.3,66.36,8700.0
2015-02-23 11:50:00,66.36,66.44,66.36,66.44,3900.0,66.36,66.44,66.36,66.44,3900.0
2015-02-23 11:55:00,66.44,66.47,66.4,66.42,4200.0,66.44,66.47,66.4,66.42,4200.0
2015-02-23 12:00:00,66.41,66.47,66.41,66.45,2600.0,66.41,66.47,66.41,66.45,2600.0
2015-02-23 12:05:00,66.44,66.49,66.41,66.41,15600.0,66.44,66.49,66.41,66.41,15600.0
2015-02-23 12:10:00,66.41,66.48,66.37,66.44,11200.0,66.41,66.48,66.37,66.44,11200.0
2015-02-23 12:15:00,66.43,66.44,66.39,66.39,2600.0,66.43,66.44,66.39,66.39,2600.0
2015-02-23 12:20:00,66.39,66.4,66.35,66.39,4900.0,66.39,66.4,66.35,66.39,4900.0
2015-02-23 12:25:00,66.39,66.39,66.34,66.34,8700.0,66.39,66.39,66.34,66.34,8700.0
2015-02-23 12:30:00,66.35,66.37,66.31,66.31,4700.0,66.35,66.37,66.31,66.31,4700.0
2015-02-23 12:35:00,66.31,66.31,66.18,66.21,11200.0,66.31,66.31,66.18,66.21,11200.0
2015-02-23 12:40:00,66.21,66.36,66.2,66.3,5500.0,66.21,66.36,66.2,66.3,5500.0
2015-02-23 12:45:00,66.29,66.29,66.22,66.22,2300.0,66.29,66.29,66.22,66.22,2300.0
2015-02-23 12:50:00,66.22,66.3,66.22,66.29,2400.0,66.22,66.3,66.22,66.29,2400.0
2015-02-23 12:55:00,66.26,66.3,66.23,66.28,6600.0,66.26,66.3,66.23,66.28,6600.0
2015-02-23 13:00:00,66.26,66.27,66.22,66.24,5600.0,66.26,66.27,66.22,66.24,5600.0
2015-02-23 13:05:00,66.24,66.25,66.22,66.23,32200.0,66.24,66.25,66.22,66.23,32200.0
2015-02-23 13:10:00,66.23,66.3,66.21,66.3,4900.0,66.23,66.3,66.21,66.3,4900.0
2015-02-23 13:15:00,66.3,66.47,66.3,66.47,17200.0,66.3,66.47,66.3,66.47,17200.0
2015-02-23 13:20:00,66.47,66.48,66.43,66.46,6300.0,66.47,66.48,66.43,66.46,6300.0
2015-02-23 13:25:00,66.48,66.48,66.42,66.43,4600.0,66.48,66.48,66.42,66.43,4600.0
2015-02-23 13:30:00,66.43,66.45,66.31,66.33,12000.0,66.43,66.45,66.31,66.33,12000.0
2015-02-23 13:35:00,66.33,66.37,66.31,66.36,19800.0,66.33,66.37,66.31,66.36,19800.0
2015-02-23 13:40:00,66.35,66.39,66.32,66.32,8800.0,66.35,66.39,66.32,66.32,8800.0
2015-02-23 13:45:00,66.3,66.31,66.21,66.21,6600.0,66.3,66.31,66.21,66.21,6600.0
2015-02-23 13:50:00,66.24,66.28,66.18,66.23,10800.0,66.24,66.28,66.18,66.23,10800.0
2015-02-23 13:55:00,66.21,66.23,66.15,66.22,8100.0,66.21,66.23,66.15,66.22,8100.0
2015-02-23 14:00:00,66.22,66.27,66.19,66.27,11700.0,66.22,66.27,66.19,66.27,11700.0
2015-02-23 14:05:00,66.28,66.33,66.21,66.21,6200.0,66.28,66.33,66.21,66.21,6200.0
2015-02-23 14:10:00,66.25,66.27,66.21,66.27,9800.0,66.25,66.27,66.21,66.27,9800.0
2015-02-23 14:15:00,66.27,66.33,66.23,66.3,5900.0,66.27,66.33,66.23,66.3,5900.0
2015-02-23 14:20:00,66.27,66.36,66.25,66.28,12400.0,66.27,66.36,66.25,66.28,12400.0
2015-02-23 14:25:00,66.26,66.39,66.25,66.34,14300.0,66.26,66.39,66.25,66.34,14300.0
2015-02-23 14:30:00,66.32,66.39,66.29,66.39,7500.0,66.32,66.39,66.29,66.39,7500.0
2015-02-23 14:35:00,66.39,66.43,66.34,66.34,7300.0,66.39,66.43,66.34,66.34,7300.0
2015-02-23 14:40:00,66.34,66.34,66.25,66.3,9200.0,66.34,66.34,66.25,66.3,9200.0
2015-02-23 14:45:00,66.34,66.34,66.26,66.26,10000.0,66.34,66.34,66.26,66.26,10000.0
2015-02-23 14:50:00,66.25,66.25,66.03,66.06,33600.0,66.25,66.25,66.03,66.06,33600.0
2015-02-23 14:55:00,66.06,66.12,65.97,66.0,56800.0,66.06,66.12,65.97,66.0,56800.0
2015-02-23 15:00:00,66.01,66.12,66.0,66.06,38600.0,66.01,66.12,66.0,66.06,38600.0
2015-02-23 15:05:00,66.04,66.17,66.03,66.13,22700.0,66.04,66.17,66.03,66.13,22700.0
2015-02-23 15:10:00,66.12,66.13,66.03,66.09,49400.0,66.12,66.13,66.03,66.09,49400.0
2015-02-23 15:15:00,66.09,66.13,66.01,66.02,16700.0,66.09,66.13,66.01,66.02,16700.0
2015-02-23 15:20:00,66.02,66.12,65.99,66.0,16000.0,66.02,66.12,65.99,66.0,16000.0
2015-02-23 15:25:00,66.04,66.07,66.03,66.06,10200.0,66.04,66.07,66.03,66.06,10200.0
2015-02-23 15:30:00,66.05,66.1,66.03,66.07,11100.0,66.05,66.1,66.03,66.07,11100.0
2015-02-23 15:35:00,66.07,66.15,66.07,66.15,16300.0,66.07,66.15,66.07,66.15,16300.0
2015-02-23 15:40:00,66.17,66.2,66.15,66.2,7300.0,66.17,66.2,66.15,66.2,7300.0
2015-02-23 15:45:00,66.19,66.2,66.07,66.09,18400.0,66.19,66.2,66.07,66.09,18400.0
2015-02-23 15:50:00,66.09,66.15,66.06,66.07,27500.0,66.09,66.15,66.06,66.07,27500.0
2015-02-23 15:55:00,66.06,66.08,66.0,66.08,61000.0,66.06,66.08,66.0,66.08,61000.0
2015-02-24 09:30:00,66.1,66.69,66.1,66.62,19200.0,66.1,66.69,66.1,66.62,19200.0
2015-02-24 09:35:00,66.58,66.6,66.35,66.5,45300.0,66.58,66.6,66.35,66.5,45300.0
2015-02-24 09:40:00,66.49,66.56,66.33,66.5,28500.0,66.49,66.56,66.33,66.5,28500.0
2015-02-24 09:45:00,66.53,66.69,66.5,66.62,10000.0,66.53,66.69,66.5,66.62,10000.0
2015-02-24 09:50:00,66.64,66.68,66.49,66.56,30400.0,66.64,66.68,66.49,66.56,30400.0
2015-02-24 09:55:00,66.59,66.59,66.13,66.13,13600.0,66.59,66.59,66.13,66.13,13600.0
2015-02-24 10:00:00,66.17,66.51,66.17,66.51,8000.0,66.17,66.51,66.17,66.51,8000.0
2015-02-24 10:05:00,66.54,66.54,66.06,66.14,11500.0,66.54,66.54,66.06,66.14,11500.0
2015-02-24 10:10:00,66.27,66.43,66.24,66.33,4900.0,66.27,66.43,66.24,66.33,4900.0
2015-02-24 10:15:00,66.34,66.41,66.25,66.31,14900.0,66.34,66.41,66.25,66.31,14900.0
2015-02-24 10:20:00,66.25,66.25,66.08,66.24,9200.0,66.25,66.25,66.08,66.24,9200.0
2015-02-24 10:25:00,66.21,66.29,66.21,66.22,4200.0,66.21,66.29,66.21,66.22,4200.0
2015-02-24 10:30:00,66.24,66.32,66.22,66.28,6000.0,66.24,66.32,66.22,66.28,6000.0
2015-02-24 10:35:00,66.33,66.38,66.31,66.33,15500.0,66.33,66.38,66.31,66.33,15500.0
2015-02-24 10:40:00,66.33,66.33,66.11,66.12,19000.0,66.33,66.33,66.11,66.12,19000.0
2015-02-24 10:45:00,66.11,66.11,66.0,66.09,14400.0,66.11,66.11,66.0,66.09,14400.0
2015-02-24 10:50:00,66.08,66.15,66.06,66.07,4600.0,66.08,66.15,66.06,66.07,4600.0
2015-02-24 10:55:00,66.06,66.07,65.98,66.01,8600.0,66.06,66.07,65.98,66.01,8600.0
2015-02-24 11:00:00,66.05,66.07,66.0,66.04,11500.0,66.05,66.07,66.0,66.04,11500.0
2015-02-24 11:05:00,66.03,66.06,66.0,66.06,5900.0,66.03,66.06,66.0,66.06,5900.0
2015-02-24 11:10:00,66.03,66.11,66.03,66.08,4000.0,66.03,66.11,66.03,66.08,4000.0
2015-02-24 11:15:00,66.07,66.07,65.8,65.81,25100.0,66.07,66.07,65.8,65.81,25100.0
2015-02-24 11:20:00,65.83,65.83,65.78,65.82,4200.0,65.83,65.83,65.78,65.82,4200.0
2015-02-24 11:25:00,65.84,65.89,65.77,65.81,41400.0,65.84,65.89,65.77,65.81,41400.0
2015-02-24 11:30:00,65.79,65.9,65.79,65.9,2700.0,65.79,65.9,65.79,65.9,2700.0
2015-02-24 11:35:00,65.95,66.02,65.94,66.0,6200.0,65.95,66.02,65.94,66.0,6200.0
2015-02-24 11:40:00,66.02,66.09,65.99,65.99,7500.0,66.02,66.09,65.99,65.99,7500.0
2015-02-24 11:45:00,66.05,66.06,65.97,66.03,2200.0,66.05,66.06,65.97,66.03,2200.0
2015-02-24 11:50:00,66.05,66.07,65.93,66.0,29400.0,66.05,66.07,65.93,66.0,29400.0
2015-02-24 11:55:00,65.98,66.06,65.98,66.04,2000.0,65.98,66.06,65.98,66.04,2000.0
2015-02-24 12:00:00,66.01,66.16,65.98,66.1,5000.0,66.01,66.16,65.98,66.1,5000.0
2015-02-24 12:05:00,66.09,66.16,66.07,66.14,11600.0,66.09,66.16,66.07,66.14,11600.0
2015-02-24 12:10:00,66.13,66.16,66.13,66.15,300.0,66.13,66.16,66.13,66.15,300.0
2015-02-24 12:15:00,66.15,66.15,66.04,66.08,5100.0,66.15,66.15,66.04,66.08,5100.0
2015-02-24 12:20:00,66.08,66.09,66.02,66.02,2900.0,66.08,66.09,66.02,66.02,2900.0
2015-02-24 12:25:00,66.03,66.03,65.97,66.0,3300.0,66.03,66.03,65.97,66.0,3300.0
2015-02-24 12:30:00,65.98,66.02,65.93,66.02,3400.0,65.98,66.02,65.93,66.02,3400.0
2015-02-24 12:35:00,66.06,66.08,66.0,66.04,2500.0,66.06,66.08,66.0,66.04,2500.0
2015-02-24 12:40:00,66.06,66.17,66.05,66.17,4400.0,66.06,66.17,66.05,66.17,4400.0
2015-02-24 12:45:00,66.16,66.2,66.14,66.14,2500.0,66.16,66.2,66.14,66.14,2500.0
2015-02-24 12:50:00,66.12,66.12,66.09,66.12,1700.0,66.12,66.12,66.09,66.12,1700.0
2015-02-24 12:55:00,66.13,66.14,66.01,66.04,6200.0,66.13,66.14,66.01,66.04,6200.0
2015-02-24 13:00:00,66.02,66.06,66.0,66.06,2600.0,66.02,66.06,66.0,66.06,2600.0
2015-02-24 13:05:00,66.11,66.14,66.09,66.14,1300.0,66.11,66.14,66.09,66.14,1300.0
2015-02-24 13:10:00,66.13,66.16,66.13,66.16,1700.0,66.13,66.16,66.13,66.16,1700.0
2015-02-24 13:15:00,66.16,66.16,66.12,66.14,3100.0,66.16,66.16,66.12,66.14,3100.0
2015-02-24 13:20:00,66.14,66.14,66.1,66.1,5900.0,66.14,66.14,66.1,66.1,5900.0
2015-02-24 13:25:00,66.1,66.1,66.07,66.07,5600.0,66.1,66.1,66.07,66.07,5600.0
2015-02-24 13:30:00,66.07,66.09,65.99,66.0,10200.0,66.07,66.09,65.99,66.0,10200.0
2015-02-24 13:35:00,66.04,66.12,66.04,66.04,4000.0,66.04,66.12,66.04,66.04,4000.0
2015-02-24 13:40:00,66.06,66.11,66.04,66.08,4700.0,66.06,66.11,66.04,66.08,4700.0
2015-02-24 13:45:00,66.09,66.13,66.04,66.07,6800.0,66.09,66.13,66.04,66.07,6800.0
2015-02-24 13:50:00,66.05,66.12,66.02,66.12,4600.0,66.05,66.12,66.02,66.12,4600.0
2015-02-24 13:55:00,66.12,66.19,66.12,66.19,2300.0,66.12,66.19,66.12,66.19,2300.0
2015-02-24 14:00:00,66.19,66.21,66.12,66.12,6700.0,66.19,66.21,66.12,66.12,6700.0
2015-02-24 14:05:00,66.1,66.1,65.97,66.08,7200.0,66.1,66.1,65.97,66.08,7200.0
2015-02-24 14:10:00,66.07,66.17,66.07,66.14,3600.0,66.07,66.17,66.07,66.14,3600.0
2015-02-24 14:15:00,66.12,66.12,66.01,66.06,5500.0,66.12,66.12,66.01,66.06,5500.0
2015-02-24 14:20:00,66.04,66.08,66.04,66.04,2500.0,66.04,66.08,66.04,66.04,2500.0
2015-02-24 14:25:00,66.03,66.1,66.02,66.04,3900.0,66.03,66.1,66.02,66.04,3900.0
2015-02-24 14:30:00,66.04,66.12,66.04,66.07,4000.0,66.04,66.12,66.04,66.07,4000.0
2015-02-24 14:35:00,66.06,66.13,66.02,66.12,5600.0,66.06,66.13,66.02,66.12,5600.0
2015-02-24 14:40:00,66.13,66.19,66.12,66.19,4200.0,66.13,66.19,66.12,66.19,4200.0
2015-02-24 14:45:00,66.2,66.2,66.17,66.17,2800.0,66.2,66.2,66.17,66.17,2800.0
2015-02-24 14:50:00,66.18,66.25,66.18,66.25,3700.0,66.18,66.25,66.18,66.25,3700.0
2015-02-24 14:55:00,66.25,66.28,66.15,66.23,10600.0,66.25,66.28,66.15,66.23,10600.0
2015-02-24 15:00:00,66.23,66.25,66.2,66.23,6900.0,66.23,66.25,66.2,66.23,6900.0
2015-02-24 15:05:00,66.23,66.24,66.18,66.24,5300.0,66.23,66.24,66.18,66.24,5300.0
2015-02-24 15:10:00,66.24,66.25,66.17,66.21,6900.0,66.24,66.25,66.17,66.21,6900.0
2015-02-24 15:15:00,66.22,66.24,66.21,66.23,6400.0,66.22,66.24,66.21,66.23,6400.0
2015-02-24 15:20:00,66.24,66.3,66.24,66.27,8500.0,66.24,66.3,66.24,66.27,8500.0
2015-02-24 15:25:00,66.25,66.27,66.18,66.23,7400.0,66.25,66.27,66.18,66.23,7400.0
2015-02-24 15:30:00,66.23,66.26,66.2,66.2,7700.0,66.23,66.26,66.2,66.2,7700.0
2015-02-24 15:35:00,66.2,66.28,66.19,66.27,8900.0,66.2,66.28,66.19,66.27,8900.0
2015-02-24 15:40:00,66.27,66.28,66.2,66.22,8900.0,66.27,66.28,66.2,66.22,8900.0
2015-02-24 15:45:00,66.23,66.23,66.05,66.12,22200.0,66.23,66.23,66.05,66.12,22200.0
2015-02-24 15:50:00,66.11,66.12,66.06,66.09,15900.0,66.11,66.12,66.06,66.09,15900.0
2015-02-24 15:55:00,66.09,66.14,66.07,66.11,26400.0,66.09,66.14,66.07,66.11,26400.0
2015-02-25 09:30:00,66.16,66.3,65.82,66.19,20200.0,66.16,66.3,65.82,66.19,20200.0
2015-02-25 09:35:00,66.19,66.19,65.94,66.08,28600.0,66.19,66.19,65.94,66.08,28600.0
2015-02-25 09:40:00,66.07,66.41,66.01,66.29,40200.0,66.07,66.41,66.01,66.29,40200.0
2015-02-25 09:45:00,66.29,66.4,66.25,66.33,38200.0,66.29,66.4,66.25,66.33,38200.0
2015-02-25 09:50:00,66.36,66.53,66.3,66.5,21900.0,66.36,66.53,66.3,66.5,21900.0
2015-02-25 09:55:00,66.5,66.6,66.3,66.32,37600.0,66.5,66.6,66.3,66.32,37600.0
2015-02-25 10:00:00,66.34,66.41,66.22,66.34,20000.0,66.34,66.41,66.22,66.34,20000.0
2015-02-25 10:05:00,66.34,66.38,66.28,66.37,11500.0,66.34,66.38,66.28,66.37,11500.0
2015-02-25 10:10:00,66.38,66.54,66.36,66.47,10100.0,66.38,66.54,66.36,66.47,10100.0
2015-02-25 10:15:00,66.47,66.51,66.38,66.47,7000.0,66.47,66.51,66.38,66.47,7000.0
2015-02-25 10:20:00,66.49,66.55,66.36,66.46,9400.0,66.49,66.55,66.36,66.46,9400.0
2015-02-25 10:25:00,66.45,66.52,66.36,66.46,18400.0,66.45,66.52,66.36,66.46,18400.0
2015-02-25 10:30:00,66.48,66.55,66.41,66.45,5300.0,66.48,66.55,66.41,66.45,5300.0
2015-02-25 10:35:00,66.47,66.52,66.41,66.45,10400.0,66.47,66.52,66.41,66.45,10400.0
2015-02-25 10:40:00,66.47,66.67,66.44,66.61,11600.0,66.47,66.67,66.44,66.61,11600.0
2015-02-25 10:45:00,66.66,66.67,66.56,66.64,4900.0,66.66,66.67,66.56,66.64,4900.0
2015-02-25 10:50:00,66.62,66.65,66.46,66.51,13800.0,66.62,66.65,66.46,66.51,13800.0
2015-02-25 10:55:00,66.51,66.59,66.51,66.58,1800.0,66.51,66.59,66.51,66.58,1800.0
2015-02-25 11:00:00,66.59,66.59,66.54,66.55,3100.0,66.59,66.59,66.54,66.55,3100.0
2015-02-25 11:05:00,66.55,66.55,66.49,66.53,2400.0,66.55,66.55,66.49,66.53,2400.0
2015-02-25 11:10:00,66.52,66.55,66.47,66.48,10600.0,66.52,66.55,66.47,66.48,10600.0
2015-02-25 11:15:00,66.49,66.66,66.49,66.66,6800.0,66.49,66.66,66.49,66.66,6800.0
2015-02-25 11:20:00,66.63,66.72,66.6,66.65,10100.0,66.63,66.72,66.6,66.65,10100.0
2015-02-25 11:25:00,66.67,66.7,66.63,66.64,4700.0,66.67,66.7,66.63,66.64,4700.0
2015-02-25 11:30:00,66.67,66.71,66.64,66.7,4300.0,66.67,66.71,66.64,66.7,4300.0
2015-02-25 11:35:00,66.71,66.71,66.65,66.65,1700.0,66.71,66.71,66.65,66.65,1700.0
2015-02-25 11:40:00,66.68,66.73,66.62,66.72,5000.0,66.68,66.73,66.62,66.72,5000.0
2015-02-25 11:45:00,66.73,66.78,66.71,66.78,6400.0,66.73,66.78,66.71,66.78,6400.0
2015-02-25 11:50:00,66.77,66.8,66.75,66.75,6100.0,66.77,66.8,66.75,66.75,6100.0
2015-02-25 11:55:00,66.73,66.75,66.68,66.71,2900.0,66.73,66.75,66.68,66.71,2900.0
2015-02-25 12:00:00,66.73,66.73,66.65,66.73,21200.0,66.73,66.73,66.65,66.73,21200.0
2015-02-25 12:05:00,66.72,66.74,66.69,66.74,4900.0,66.72,66.74,66.69,66.74,4900.0
2015-02-25 12:10:00,66.74,66.76,66.67,66.69,14500.0,66.74,66.76,66.67,66.69,14500.0
2015-02-25 12:15:00,66.67,66.72,66.65,66.72,3200.0,66.67,66.72,66.65,66.72,3200.0
2015-02-25 12:20:00,66.7,66.71,66.63,66.69,10800.0,66.7,66.71,66.63,66.69,10800.0
2015-02-25 12:25:00,66.71,66.73,66.68,66.73,1800.0,66.71,66.73,66.68,66.73,1800.0
2015-02-25 12:30:00,66.74,66.98,66.72,66.9,82600.0,66.74,66.98,66.72,66.9,82600.0
2015-02-25 12:35:00,66.93,67.0,66.88,66.94,32200.0,66.93,67.0,66.88,66.94,32200.0
2015-02-25 12:40:00,66.94,66.96,66.81,66.95,16300.0,66.94,66.96,66.81,66.95,16300.0
2015-02-25 12:45:00,66.95,66.96,66.89,66.93,13800.0,66.95,66.96,66.89,66.93,13800.0
2015-02-25 12:50:00,66.93,67.0,66.89,66.89,18000.0,66.93,67.0,66.89,66.89,18000.0
2015-02-25 12:55:00,66.89,66.95,66.89,66.93,12000.0,66.89,66.95,66.89,66.93,12000.0
2015-02-25 13:00:00,66.95,67.0,66.94,67.0,4700.0,66.95,67.0,66.94,67.0,4700.0
2015-02-25 13:05:00,67.02,67.13,67.0,67.13,9100.0,67.02,67.13,67.0,67.13,9100.0
2015-02-25 13:10:00,67.11,67.19,67.1,67.18,6600.0,67.11,67.19,67.1,67.18,6600.0
2015-02-25 13:15:00,67.19,67.19,67.06,67.1,9300.0,67.19,67.19,67.06,67.1,9300.0
2015-02-25 13:20:00,67.13,67.21,67.13,67.17,9300.0,67.13,67.21,67.13,67.17,9300.0
2015-02-25 13:25:00,67.2,67.34,67.18,67.34,16100.0,67.2,67.34,67.18,67.34,16100.0
2015-02-25 13:30:00,67.35,67.37,67.32,67.35,11500.0,67.35,67.37,67.32,67.35,11500.0
2015-02-25 13:35:00,67.36,67.49,67.35,67.48,16300.0,67.36,67.49,67.35,67.48,16300.0
2015-02-25 13:40:00,67.46,67.48,67.37,67.45,8500.0,67.46,67.48,67.37,67.45,8500.0
2015-02-25 13:45:00,67.48,67.54,67.45,67.53,26700.0,67.48,67.54,67.45,67.53,26700.0
2015-02-25 13:50:00,67.54,67.57,67.51,67.55,19200.0,67.54,67.57,67.51,67.55,19200.0
2015-02-25 13:55:00,67.55,67.63,67.54,67.61,17400.0,67.55,67.63,67.54,67.61,17400.0
2015-02-25 14:00:00,67.6,67.69,67.56,67.63,11000.0,67.6,67.69,67.56,67.63,11000.0
2015-02-25 14:05:00,67.61,67.62,67.33,67.35,17800.0,67.61,67.62,67.33,67.35,17800.0
2015-02-25 14:10:00,67.34,67.43,67.34,67.43,11400.0,67.34,67.43,67.34,67.43,11400.0
2015-02-25 14:15:00,67.4,67.46,67.34,67.4,7300.0,67.4,67.46,67.34,67.4,7300.0
2015-02-25 14:20:00,67.42,67.44,67.36,67.41,6400.0,67.42,67.44,67.36,67.41,6400.0
2015-02-25 14:25:00,67.39,67.42,67.36,67.4,8100.0,67.39,67.42,67.36,67.4,8100.0
2015-02-25 14:30:00,67.4,67.45,67.35,67.4,11600.0,67.4,67.45,67.35,67.4,11600.0
2015-02-25 14:35:00,67.43,67.44,67.25,67.25,10400.0,67.43,67.44,67.25,67.25,10400.0
2015-02-25 14:40:00,67.23,67.32,67.22,67.28,10200.0,67.23,67.32,67.22,67.28,10200.0
2015-02-25 14:45:00,67.27,67.37,67.27,67.35,7400.0,67.27,67.37,67.27,67.35,7400.0
2015-02-25 14:50:00,67.34,67.34,67.19,67.24,7800.0,67.34,67.34,67.19,67.24,7800.0
2015-02-25 14:55:00,67.23,67.25,67.17,67.18,10200.0,67.23,67.25,67.17,67.18,10200.0
2015-02-25 15:00:00,67.2,67.2,67.0,67.05,19800.0,67.2,67.2,67.0,67.05,19800.0
2015-02-25 15:05:00,67.02,67.1,67.0,67.05,8100.0,67.02,67.1,67.0,67.05,8100.0
2015-02-25 15:10:00,67.04,67.06,66.99,67.06,12600.0,67.04,67.06,66.99,67.06,12600.0
2015-02-25 15:15:00,67.05,67.19,67.05,67.13,25600.0,67.05,67.19,67.05,67.13,25600.0
2015-02-25 15:20:00,67.11,67.21,67.09,67.11,17000.0,67.11,67.21,67.09,67.11,17000.0
2015-02-25 15:25:00,67.13,67.17,67.08,67.15,13700.0,67.13,67.17,67.08,67.15,13700.0
2015-02-25 15:30:00,67.15,67.17,67.09,67.09,28100.0,67.15,67.17,67.09,67.09,28100.0
2015-02-25 15:35:00,67.09,67.11,67.01,67.1,16200.0,67.09,67.11,67.01,67.1,16200.0
2015-02-25 15:40:00,67.1,67.13,67.03,67.05,17400.0,67.1,67.13,67.03,67.05,17400.0
2015-02-25 15:45:00,67.06,67.11,66.99,67.08,26000.0,67.06,67.11,66.99,67.08,26000.0
2015-02-25 15:50:00,67.1,67.17,66.99,67.03,34300.0,67.1,67.17,66.99,67.03,34300.0
2015-02-25 15:55:00,67.05,67.13,67.03,67.07,42900.0,67.05,67.13,67.03,67.07,42900.0
2015-02-26 09:30:00,67.2,67.47,66.99,67.12,11100.0,67.2,67.47,66.99,67.12,11100.0
2015-02-26 09:35:00,67.06,67.38,67.02,67.03,11600.0,67.06,67.38,67.02,67.03,11600.0
2015-02-26 09:40:00,67.03,67.18,66.81,66.84,24500.0,67.03,67.18,66.81,66.84,24500.0
2015-02-26 09:45:00,66.76,66.99,66.68,66.85,38400.0,66.76,66.99,66.68,66.85,38400.0
2015-02-26 09:50:00,66.89,67.0,66.81,66.81,7900.0,66.89,67.0,66.81,66.81,7900.0
2015-02-26 09:55:00,66.77,66.8,66.71,66.75,6200.0,66.77,66.8,66.71,66.75,6200.0
2015-02-26 10:00:00,66.7,66.75,66.61,66.65,9600.0,66.7,66.75,66.61,66.65,9600.0
2015-02-26 10:05:00,66.63,66.63,66.32,66.39,19700.0,66.63,66.63,66.32,66.39,19700.0
2015-02-26 10:10:00,66.4,66.52,66.39,66.52,16300.0,66.4,66.52,66.39,66.52,16300.0
2015-02-26 10:15:00,66.52,66.76,66.47,66.65,10400.0,66.52,66.76,66.47,66.65,10400.0
2015-02-26 10:20:00,66.65,66.67,66.61,66.64,3900.0,66.65,66.67,66.61,66.64,3900.0
2015-02-26 10:25:00,66.64,66.64,66.58,66.64,7600.0,66.64,66.64,66.58,66.64,7600.0
2015-02-26 10:30:00,66.64,66.8,66.64,66.74,11700.0,66.64,66.8,66.64,66.74,11700.0
2015-02-26 10:35:00,66.71,66.87,66.71,66.83,6300.0,66.71,66.87,66.71,66.83,6300.0
2015-02-26 10:40:00,66.81,66.9,66.8,66.86,12800.0,66.81,66.9,66.8,66.86,12800.0
2015-02-26 10:45:00,66.85,66.87,66.7,66.77,7400.0,66.85,66.87,66.7,66.77,7400.0
2015-02-26 10:50:00,66.77,66.87,66.76,66.79,9700.0,66.77,66.87,66.76,66.79,9700.0
2015-02-26 10:55:00,66.82,66.82,66.78,66.81,2900.0,66.82,66.82,66.78,66.81,2900.0
2015-02-26 11:00:00,66.78,66.78,66.68,66.7,14400.0,66.78,66.78,66.68,66.7,14400.0
2015-02-26 11:05:00,66.7,66.72,66.64,66.64,5900.0,66.7,66.72,66.64,66.64,5900.0
2015-02-26 11:10:00,66.63,66.63,66.54,66.54,7800.0,66.63,66.63,66.54,66.54,7800.0
2015-02-26 11:15:00,66.58,66.69,66.56,66.69,7800.0,66.58,66.69,66.56,66.69,7800.0
2015-02-26 11:20:00,66.67,66.79,66.67,66.78,2400.0,66.67,66.79,66.67,66.78,2400.0
2015-02-26 11:25:00,66.77,66.77,66.7,66.71,1400.0,66.77,66.77,66.7,66.71,1400.0
2015-02-26 11:30:00,66.7,66.7,66.67,66.68,2300.0,66.7,66.7,66.67,66.68,2300.0
2015-02-26 11:35:00,66.7,66.71,66.58,66.71,5700.0,66.7,66.71,66.58,66.71,5700.0
2015-02-26 11:40:00,66.7,66.74,66.63,66.66,1300.0,66.7,66.74,66.63,66.66,1300.0
2015-02-26 11:45:00,66.59,66.67,66.55,66.67,9700.0,66.59,66.67,66.55,66.67,9700.0
2015-02-26 11:50:00,66.69,66.69,66.61,66.63,2300.0,66.69,66.69,66.61,66.63,2300.0
2015-02-26 11:55:00,66.65,66.66,66.61,66.63,7700.0,66.65,66.66,66.61,66.63,7700.0
2015-02-26 12:00:00,66.65,66.77,66.65,66.77,2900.0,66.65,66.77,66.65,66.77,2900.0
2015-02-26 12:05:00,66.73,66.75,66.6,66.63,24600.0,66.73,66.75,66.6,66.63,24600.0
2015-02-26 12:10:00,66.63,66.63,66.53,66.53,11700.0,66.63,66.63,66.53,66.53,11700.0
2015-02-26 12:15:00,66.53,66.54,66.41,66.41,21100.0,66.53,66.54,66.41,66.41,21100.0
2015-02-26 12:20:00,66.41,66.41,66.33,66.4,10200.0,66.41,66.41,66.33,66.4,10200.0
2015-02-26 12:25:00,66.37,66.39,66.31,66.32,7300.0,66.37,66.39,66.31,66.32,7300.0
2015-02-26 12:30:00,66.32,66.41,66.3,66.41,7700.0,66.32,66.41,66.3,66.41,7700.0
2015-02-26 12:35:00,66.41,66.51,66.4,66.47,11200.0,66.41,66.51,66.4,66.47,11200.0
2015-02-26 12:40:00,66.53,66.64,66.47,66.64,5900.0,66.53,66.64,66.47,66.64,5900.0
2015-02-26 12:45:00,66.67,66.8,66.64,66.79,24200.0,66.67,66.8,66.64,66.79,24200.0
2015-02-26 12:50:00,66.81,66.85,66.79,66.8,22000.0,66.81,66.85,66.79,66.8,22000.0
2015-02-26 12:55:00,66.81,67.0,66.81,66.95,12200.0,66.81,67.0,66.81,66.95,12200.0
2015-02-26 13:00:00,66.95,67.12,66.91,67.09,12000.0,66.95,67.12,66.91,67.09,12000.0
2015-02-26 13:05:00,67.1,67.1,66.77,66.77,15100.0,67.1,67.1,66.77,66.77,15100.0
2015-02-26 13:10:00,66.77,66.86,66.73,66.84,7900.0,66.77,66.86,66.73,66.84,7900.0
2015-02-26 13:15:00,66.82,66.83,66.69,66.71,6000.0,66.82,66.83,66.69,66.71,6000.0
2015-02-26 13:20:00,66.68,66.72,66.63,66.67,11900.0,66.68,66.72,66.63,66.67,11900.0
2015-02-26 13:25:00,66.67,66.69,66.6,66.64,3800.0,66.67,66.69,66.6,66.64,3800.0
2015-02-26 13:30:00,66.65,66.72,66.65,66.72,3200.0,66.65,66.72,66.65,66.72,3200.0
2015-02-26 13:35:00,66.77,66.79,66.71,66.71,5100.0,66.77,66.79,66.71,66.71,5100.0
2015-02-26 13:40:00,66.75,66.77,66.71,66.75,11800.0,66.75,66.77,66.71,66.75,11800.0
2015-02-26 13:45:00,66.75,66.82,66.74,66.75,4500.0,66.75,66.82,66.74,66.75,4500.0
2015-02-26 13:50:00,66.74,66.78,66.72,66.75,3900.0,66.74,66.78,66.72,66.75,3900.0
2015-02-26 13:55:00,66.77,66.82,66.76,66.79,6200.0,66.77,66.82,66.76,66.79,6200.0
2015-02-26 14:00:00,66.81,66.85,66.81,66.82,3400.0,66.81,66.85,66.81,66.82,3400.0
2015-02-26 14:05:00,66.84,66.88,66.78,66.79,11500.0,66.84,66.88,66.78,66.79,11500.0
2015-02-26 14:10:00,66.84,66.93,66.78,66.92,3400.0,66.84,66.93,66.78,66.92,3400.0
2015-02-26 14:15:00,66.91,66.94,66.87,66.9,3400.0,66.91,66.94,66.87,66.9,3400.0
2015-02-26 14:20:00,66.87,66.89,66.81,66.82,3400.0,66.87,66.89,66.81,66.82,3400.0
2015-02-26 14:25:00,66.83,66.86,66.73,66.73,4800.0,66.83,66.86,66.73,66.73,4800.0
2015-02-26 14:30:00,66.72,66.8,66.72,66.8,6000.0,66.72,66.8,66.72,66.8,6000.0
2015-02-26 14:35:00,66.79,66.84,66.79,66.82,5100.0,66.79,66.84,66.79,66.82,5100.0
2015-02-26 14:40:00,66.8,66.84,66.75,66.82,16300.0,66.8,66.84,66.75,66.82,16300.0
2015-02-26 14:45:00,66.8,66.91,66.8,66.88,7000.0,66.8,66.91,66.8,66.88,7000.0
2015-02-26 14:50:00,66.88,66.88,66.85,66.86,2700.0,66.88,66.88,66.85,66.86,2700.0
2015-02-26 14:55:00,66.85,66.86,66.75,66.8,6600.0,66.85,66.86,66.75,66.8,6600.0
2015-02-26 15:00:00,66.8,66.87,66.78,66.86,54400.0,66.8,66.87,66.78,66.86,54400.0
2015-02-26 15:05:00,66.86,66.86,66.82,66.83,5700.0,66.86,66.86,66.82,66.83,5700.0
2015-02-26 15:10:00,66.83,66.84,66.75,66.76,7100.0,66.83,66.84,66.75,66.76,7100.0
2015-02-26 15:15:00,66.75,66.8,66.7,66.78,18800.0,66.75,66.8,66.7,66.78,18800.0
2015-02-26 15:20:00,66.78,66.79,66.63,66.63,22600.0,66.78,66.79,66.63,66.63,22600.0
2015-02-26 15:25:00,66.62,66.64,66.52,66.52,16900.0,66.62,66.64,66.52,66.52,16900.0
2015-02-26 15:30:00,66.51,66.53,66.5,66.53,25700.0,66.51,66.53,66.5,66.53,25700.0
2015-02-26 15:35:00,66.52,66.58,66.48,66.54,19700.0,66.52,66.58,66.48,66.54,19700.0
2015-02-26 15:40:00,66.57,66.57,66.37,66.39,31900.0,66.57,66.57,66.37,66.39,31900.0
2015-02-26 15:45:00,66.37,66.38,66.3,66.34,31900.0,66.37,66.38,66.3,66.34,31900.0
2015-02-26 15:50:00,66.34,66.48,66.34,66.46,63600.0,66.34,66.48,66.34,66.46,63600.0
2015-02-26 15:55:00,66.46,66.51,66.44,66.46,63700.0,66.46,66.51,66.44,66.46,63700.0
2015-02-27 09:30:00,66.65,66.73,66.42,66.45,10900.0,66.65,66.73,66.42,66.45,10900.0
2015-02-27 09:35:00,66.57,66.9,66.56,66.75,9300.0,66.57,66.9,66.56,66.75,9300.0
2015-02-27 09:40:00,66.68,66.99,66.68,66.95,20200.0,66.68,66.99,66.68,66.95,20200.0
2015-02-27 09:45:00,66.94,67.1,66.83,67.03,38500.0,66.94,67.1,66.83,67.03,38500.0
2015-02-27 09:50:00,67.01,67.15,66.98,67.1,16100.0,67.01,67.15,66.98,67.1,16100.0
2015-02-27 09:55:00,67.02,67.15,67.02,67.02,11300.0,67.02,67.15,67.02,67.02,11300.0
2015-02-27 10:00:00,67.0,67.05,66.92,67.02,9800.0,67.0,67.05,66.92,67.02,9800.0
2015-02-27 10:05:00,67.02,67.3,66.96,67.27,26600.0,67.02,67.3,66.96,67.27,26600.0
2015-02-27 10:10:00,67.27,67.43,67.27,67.32,26800.0,67.27,67.43,67.27,67.32,26800.0
2015-02-27 10:15:00,67.33,67.49,67.33,67.39,16600.0,67.33,67.49,67.33,67.39,16600.0
2015-02-27 10:20:00,67.36,67.56,67.36,67.55,18000.0,67.36,67.56,67.36,67.55,18000.0
2015-02-27 10:25:00,67.56,67.69,67.51,67.69,18600.0,67.56,67.69,67.51,67.69,18600.0
2015-02-27 10:30:00,67.69,67.81,67.56,67.58,33600.0,67.69,67.81,67.56,67.58,33600.0
2015-02-27 10:35:00,67.58,67.78,67.58,67.7,33900.0,67.58,67.78,67.58,67.7,33900.0
2015-02-27 10:40:00,67.7,67.89,67.68,67.83,38900.0,67.7,67.89,67.68,67.83,38900.0
2015-02-27 10:45:00,67.81,67.89,67.81,67.87,15200.0,67.81,67.89,67.81,67.87,15200.0
2015-02-27 10:50:00,67.87,67.88,67.73,67.76,18500.0,67.87,67.88,67.73,67.76,18500.0
2015-02-27 10:55:00,67.75,67.85,67.75,67.8,24200.0,67.75,67.85,67.75,67.8,24200.0
2015-02-27 11:00:00,67.81,67.89,67.79,67.85,30800.0,67.81,67.89,67.79,67.85,30800.0
2015-02-27 11:05:00,67.85,68.04,67.77,67.8,80200.0,67.85,68.04,67.77,67.8,80200.0
2015-02-27 11:10:00,67.8,67.89,67.78,67.86,27200.0,67.8,67.89,67.78,67.86,27200.0
2015-02-27 11:15:00,67.84,67.84,67.62,67.68,24800.0,67.84,67.84,67.62,67.68,24800.0
2015-02-27 11:20:00,67.62,67.77,67.58,67.69,21200.0,67.62,67.77,67.58,67.69,21200.0
2015-02-27 11:25:00,67.69,67.85,67.66,67.85,13500.0,67.69,67.85,67.66,67.85,13500.0
2015-02-27 11:30:00,67.85,67.86,67.81,67.81,16700.0,67.85,67.86,67.81,67.81,16700.0
2015-02-27 11:35:00,67.82,67.89,67.8,67.86,16700.0,67.82,67.89,67.8,67.86,16700.0
2015-02-27 11:40:00,67.87,67.89,67.82,67.82,12900.0,67.87,67.89,67.82,67.82,12900.0
2015-02-27 11:45:00,67.82,67.87,67.82,67.87,10300.0,67.82,67.87,67.82,67.87,10300.0
2015-02-27 11:50:00,67.88,67.95,67.87,67.88,18200.0,67.88,67.95,67.87,67.88,18200.0
2015-02-27 11:55:00,67.88,67.9,67.81,67.9,13100.0,67.88,67.9,67.81,67.9,13100.0
2015-02-27 12:00:00,67.88,67.93,67.87,67.92,13800.0,67.88,67.93,67.87,67.92,13800.0
2015-02-27 12:05:00,67.92,67.93,67.85,67.88,13000.0,67.92,67.93,67.85,67.88,13000.0
2015-02-27 12:10:00,67.88,67.94,67.86,67.9,17000.0,67.88,67.94,67.86,67.9,17000.0
2015-02-27 12:15:00,67.89,67.93,67.88,67.9,13700.0,67.89,67.93,67.88,67.9,13700.0
2015-02-27 12:20:00,67.91,67.92,67.87,67.9,16300.0,67.91,67.92,67.87,67.9,16300.0
2015-02-27 12:25:00,67.9,67.92,67.87,67.9,7100.0,67.9,67.92,67.87,67.9,7100.0
2015-02-27 12:30:00,67.89,68.05,67.86,68.0,34200.0,67.89,68.05,67.86,68.0,34200.0
2015-02-27 12:35:00,68.0,68.18,68.0,68.15,39800.0,68.0,68.18,68.0,68.15,39800.0
2015-02-27 12:40:00,68.14,68.23,68.08,68.08,22900.0,68.14,68.23,68.08,68.08,22900.0
2015-02-27 12:45:00,68.1,68.18,68.06,68.15,17300.0,68.1,68.18,68.06,68.15,17300.0
2015-02-27 12:50:00,68.15,68.21,68.08,68.19,34900.0,68.15,68.21,68.08,68.19,34900.0
2015-02-27 12:55:00,68.18,68.23,67.98,68.08,20700.0,68.18,68.23,67.98,68.08,20700.0
2015-02-27 13:00:00,68.07,68.11,68.04,68.06,16600.0,68.07,68.11,68.04,68.06,16600.0
2015-02-27 13:05:00,68.05,68.08,68.0,68.07,5800.0,68.05,68.08,68.0,68.07,5800.0
2015-02-27 13:10:00,68.07,68.12,68.01,68.05,9100.0,68.07,68.12,68.01,68.05,9100.0
2015-02-27 13:15:00,68.04,68.16,68.03,68.16,5300.0,68.04,68.16,68.03,68.16,5300.0
2015-02-27 13:20:00,68.16,68.19,68.1,68.16,7000.0,68.16,68.19,68.1,68.16,7000.0
2015-02-27 13:25:00,68.17,68.3,68.17,68.3,18600.0,68.17,68.3,68.17,68.3,18600.0
2015-02-27 13:30:00,68.31,68.31,68.2,68.25,12900.0,68.31,68.31,68.2,68.25,12900.0
2015-02-27 13:35:00,68.27,68.45,68.22,68.44,30000.0,68.27,68.45,68.22,68.44,30000.0
2015-02-27 13:40:00,68.44,68.49,68.35,68.49,19600.0,68.44,68.49,68.35,68.49,19600.0
2015-02-27 13:45:00,68.49,68.5,68.46,68.46,21900.0,68.49,68.5,68.46,68.46,21900.0
2015-02-27 13:50:00,68.45,68.47,68.4,68.45,13500.0,68.45,68.47,68.4,68.45,13500.0
2015-02-27 13:55:00,68.46,68.46,68.33,68.33,7200.0,68.46,68.46,68.33,68.33,7200.0
2015-02-27 14:00:00,68.33,68.33,68.26,68.31,8100.0,68.33,68.33,68.26,68.31,8100.0
2015-02-27 14:05:00,68.32,68.32,68.24,68.3,13100.0,68.32,68.32,68.24,68.3,13100.0
2015-02-27 14:10:00,68.28,68.37,68.27,68.29,10400.0,68.28,68.37,68.27,68.29,10400.0
2015-02-27 14:15:00,68.31,68.41,68.27,68.38,19900.0,68.31,68.41,68.27,68.38,19900.0
2015-02-27 14:20:00,68.38,68.47,68.37,68.46,15100.0,68.38,68.47,68.37,68.46,15100.0
2015-02-27 14:25:00,68.46,68.49,68.38,68.38,15900.0,68.46,68.49,68.38,68.38,15900.0
2015-02-27 14:30:00,68.38,68.48,68.37,68.47,13200.0,68.38,68.48,68.37,68.47,13200.0
2015-02-27 14:35:00,68.47,68.61,68.47,68.61,46400.0,68.47,68.61,68.47,68.61,46400.0
2015-02-27 14:40:00,68.6,68.63,68.55,68.58,37000.0,68.6,68.63,68.55,68.58,37000.0
2015-02-27 14:45:00,68.55,68.56,68.45,68.56,13500.0,68.55,68.56,68.45,68.56,13500.0
2015-02-27 14:50:00,68.58,68.61,68.49,68.53,13500.0,68.58,68.61,68.49,68.53,13500.0
2015-02-27 14:55:00,68.53,68.66,68.53,68.6,18100.0,68.53,68.66,68.53,68.6,18100.0
2015-02-27 15:00:00,68.6,68.65,68.59,68.65,17000.0,68.6,68.65,68.59,68.65,17000.0
2015-02-27 15:05:00,68.65,68.69,68.53,68.54,26100.0,68.65,68.69,68.53,68.54,26100.0
2015-02-27 15:10:00,68.53,68.54,68.3,68.31,18900.0,68.53,68.54,68.3,68.31,18900.0
2015-02-27 15:15:00,68.3,68.43,68.27,68.41,35800.0,68.3,68.43,68.27,68.41,35800.0
2015-02-27 15:20:00,68.42,68.54,68.42,68.52,13100.0,68.42,68.54,68.42,68.52,13100.0
2015-02-27 15:25:00,68.52,68.69,68.52,68.54,64800.0,68.52,68.69,68.52,68.54,64800.0
2015-02-27 15:30:00,68.55,68.59,68.53,68.58,15000.0,68.55,68.59,68.53,68.58,15000.0
2015-02-27 15:35:00,68.57,68.64,68.5,68.5,22800.0,68.57,68.64,68.5,68.5,22800.0
2015-02-27 15:40:00,68.51,68.51,68.2,68.2,35200.0,68.51,68.51,68.2,68.2,35200.0
2015-02-27 15:45:00,68.21,68.29,68.21,68.29,31200.0,68.21,68.29,68.21,68.29,31200.0
2015-02-27 15:50:00,68.3,68.53,68.3,68.53,67800.0,68.3,68.53,68.3,68.53,67800.0
2015-02-27 15:55:00,68.53,68.58,68.38,68.41,114000.0,68.53,68.58,68.38,68.41,114000.0
2015-03-02 09:30:00,68.59,68.85,68.54,68.68,76100.0,68.59,68.85,68.54,68.68,76100.0
2015-03-02 09:35:00,68.65,68.99,68.6,68.87,45500.0,68.65,68.99,68.6,68.87,45500.0
2015-03-02 09:40:00,68.87,68.93,68.72,68.87,69800.0,68.87,68.93,68.72,68.87,69800.0
2015-03-02 09:45:00,68.87,68.9,68.77,68.8,26000.0,68.87,68.9,68.77,68.8,26000.0
2015-03-02 09:50:00,68.79,68.81,68.69,68.76,24500.0,68.79,68.81,68.69,68.76,24500.0
2015-03-02 09:55:00,68.78,68.82,68.69,68.73,22100.0,68.78,68.82,68.69,68.73,22100.0
2015-03-02 10:00:00,68.7,68.7,68.17,68.18,24600.0,68.7,68.7,68.17,68.18,24600.0
2015-03-02 10:05:00,68.21,68.24,67.95,67.98,25100.0,68.21,68.24,67.95,67.98,25100.0
2015-03-02 10:10:00,68.01,68.22,67.98,68.19,32100.0,68.01,68.22,67.98,68.19,32100.0
2015-03-02 10:15:00,68.21,68.25,68.0,68.0,17200.0,68.21,68.25,68.0,68.0,17200.0
2015-03-02 10:20:00,67.99,68.01,67.75,67.81,30800.0,67.99,68.01,67.75,67.81,30800.0
2015-03-02 10:25:00,67.77,67.82,67.69,67.78,20300.0,67.77,67.82,67.69,67.78,20300.0
2015-03-02 10:30:00,67.78,67.99,67.75,67.97,35900.0,67.78,67.99,67.75,67.97,35900.0
2015-03-02 10:35:00,67.98,68.19,67.98,68.12,16000.0,67.98,68.19,67.98,68.12,16000.0
2015-03-02 10:40:00,68.12,68.16,68.08,68.12,10500.0,68.12,68.16,68.08,68.12,10500.0
2015-03-02 10:45:00,68.12,68.14,67.92,67.92,20100.0,68.12,68.14,67.92,67.92,20100.0
2015-03-02 10:50:00,67.92,68.04,67.91,67.93,10900.0,67.92,68.04,67.91,67.93,10900.0
2015-03-02 10:55:00,67.96,68.0,67.93,67.95,17700.0,67.96,68.0,67.93,67.95,17700.0
2015-03-02 11:00:00,67.93,68.0,67.8,67.8,33600.0,67.93,68.0,67.8,67.8,33600.0
2015-03-02 11:05:00,67.81,67.82,67.63,67.64,15000.0,67.81,67.82,67.63,67.64,15000.0
2015-03-02 11:10:00,67.65,67.78,67.64,67.75,16900.0,67.65,67.78,67.64,67.75,16900.0
2015-03-02 11:15:00,67.77,67.77,67.64,67.65,12900.0,67.77,67.77,67.64,67.65,12900.0
2015-03-02 11:20:00,67.65,67.65,67.5,67.53,13700.0,67.65,67.65,67.5,67.53,13700.0
2015-03-02 11:25:00,67.51,67.51,67.28,67.29,23800.0,67.51,67.51,67.28,67.29,23800.0
2015-03-02 11:30:00,67.32,67.47,67.29,67.47,15200.0,67.32,67.47,67.29,67.47,15200.0
2015-03-02 11:35:00,67.48,67.48,67.27,67.28,12800.0,67.48,67.48,67.27,67.28,12800.0
2015-03-02 11:40:00,67.27,67.32,67.25,67.29,8300.0,67.27,67.32,67.25,67.29,8300.0
2015-03-02 11:45:00,67.27,67.34,67.21,67.22,22300.0,67.27,67.34,67.21,67.22,22300.0
2015-03-02 11:50:00,67.23,67.23,67.13,67.13,13500.0,67.23,67.23,67.13,67.13,13500.0
2015-03-02 11:55:00,67.12,67.17,67.01,67.02,23800.0,67.12,67.17,67.01,67.02,23800.0
2015-03-02 12:00:00,67.04,67.22,67.04,67.2,13700.0,67.04,67.22,67.04,67.2,13700.0
2015-03-02 12:05:00,67.19,67.22,67.17,67.19,10600.0,67.19,67.22,67.17,67.19,10600.0
2015-03-02 12:10:00,67.19,67.19,66.93,66.93,17500.0,67.19,67.19,66.93,66.93,17500.0
2015-03-02 12:15:00,66.95,67.0,66.92,66.96,11900.0,66.95,67.0,66.92,66.96,11900.0
2015-03-02 12:20:00,66.94,66.94,66.8,66.84,15600.0,66.94,66.94,66.8,66.84,15600.0
2015-03-02 12:25:00,66.88,66.95,66.86,66.86,15400.0,66.88,66.95,66.86,66.86,15400.0
2015-03-02 12:30:00,66.86,66.95,66.82,66.86,21000.0,66.86,66.95,66.82,66.86,21000.0
2015-03-02 12:35:00,66.89,66.91,66.77,66.78,12700.0,66.89,66.91,66.77,66.78,12700.0
2015-03-02 12:40:00,66.78,66.78,66.55,66.6,36900.0,66.78,66.78,66.55,66.6,36900.0
2015-03-02 12:45:00,66.59,66.67,66.58,66.64,7400.0,66.59,66.67,66.58,66.64,7400.0
2015-03-02 12:50:00,66.62,66.63,66.54,66.59,8200.0,66.62,66.63,66.54,66.59,8200.0
2015-03-02 12:55:00,66.6,66.69,66.59,66.69,10400.0,66.6,66.69,66.59,66.69,10400.0
2015-03-02 13:00:00,66.73,66.98,66.71,66.98,15700.0,66.73,66.98,66.71,66.98,15700.0
2015-03-02 13:05:00,66.97,67.14,66.97,67.13,19900.0,66.97,67.14,66.97,67.13,19900.0
2015-03-02 13:10:00,67.12,67.19,67.08,67.15,39700.0,67.12,67.19,67.08,67.15,39700.0
2015-03-02 13:15:00,67.17,67.23,67.13,67.23,13400.0,67.17,67.23,67.13,67.23,13400.0
2015-03-02 13:20:00,67.22,67.35,67.19,67.26,28300.0,67.22,67.35,67.19,67.26,28300.0
2015-03-02 13:25:00,67.26,67.29,67.18,67.22,12200.0,67.26,67.29,67.18,67.22,12200.0
2015-03-02 13:30:00,67.21,67.41,67.21,67.38,23500.0,67.21,67.41,67.21,67.38,23500.0
2015-03-02 13:35:00,67.39,67.5,67.38,67.47,25600.0,67.39,67.5,67.38,67.47,25600.0
2015-03-02 13:40:00,67.46,67.56,67.44,67.53,11300.0,67.46,67.56,67.44,67.53,11300.0
2015-03-02 13:45:00,67.52,67.55,67.47,67.49,7400.0,67.52,67.55,67.47,67.49,7400.0
2015-03-02 13:50:00,67.49,67.55,67.38,67.38,8800.0,67.49,67.55,67.38,67.38,8800.0
2015-03-02 13:55:00,67.36,67.47,67.35,67.47,7500.0,67.36,67.47,67.35,67.47,7500.0
2015-03-02 14:00:00,67.47,67.52,67.46,67.46,9700.0,67.47,67.52,67.46,67.46,9700.0
2015-03-02 14:05:00,67.44,67.44,67.31,67.39,11900.0,67.44,67.44,67.31,67.39,11900.0
2015-03-02 14:10:00,67.41,67.46,67.32,67.32,9400.0,67.41,67.46,67.32,67.32,9400.0
2015-03-02 14:15:00,67.32,67.47,67.32,67.42,7400.0,67.32,67.47,67.32,67.42,7400.0
2015-03-02 14:20:00,67.42,67.43,67.35,67.37,10800.0,67.42,67.43,67.35,67.37,10800.0
2015-03-02 14:25:00,67.36,67.39,67.25,67.25,10400.0,67.36,67.39,67.25,67.25,10400.0
2015-03-02 14:30:00,67.26,67.36,67.15,67.36,13600.0,67.26,67.36,67.15,67.36,13600.0
2015-03-02 14:35:00,67.37,67.41,67.36,67.37,6500.0,67.37,67.41,67.36,67.37,6500.0
2015-03-02 14:40:00,67.38,67.45,67.38,67.45,6300.0,67.38,67.45,67.38,67.45,6300.0
2015-03-02 14:45:00,67.45,67.45,67.33,67.33,5700.0,67.45,67.45,67.33,67.33,5700.0
2015-03-02 14:50:00,67.34,67.43,67.29,67.43,6300.0,67.34,67.43,67.29,67.43,6300.0
2015-03-02 14:55:00,67.4,67.4,67.33,67.36,9700.0,67.4,67.4,67.33,67.36,9700.0
2015-03-02 15:00:00,67.36,67.55,67.36,67.53,13500.0,67.36,67.55,67.36,67.53,13500.0
2015-03-02 15:05:00,67.55,67.6,67.53,67.57,11400.0,67.55,67.6,67.53,67.57,11400.0
2015-03-02 15:10:00,67.57,67.59,67.43,67.53,24900.0,67.57,67.59,67.43,67.53,24900.0
2015-03-02 15:15:00,67.51,67.59,67.51,67.58,9200.0,67.51,67.59,67.51,67.58,9200.0
2015-03-02 15:20:00,67.58,67.59,67.45,67.48,12000.0,67.58,67.59,67.45,67.48,12000.0
2015-03-02 15:25:00,67.48,67.48,67.38,67.39,13000.0,67.48,67.48,67.38,67.39,13000.0
2015-03-02 15:30:00,67.4,67.54,67.4,67.52,17900.0,67.4,67.54,67.4,67.52,17900.0
2015-03-02 15:35:00,67.54,67.57,67.46,67.48,12500.0,67.54,67.57,67.46,67.48,12500.0
2015-03-02 15:40:00,67.49,67.5,67.48,67.48,12600.0,67.49,67.5,67.48,67.48,12600.0
2015-03-02 15:45:00,67.49,67.49,67.25,67.27,23600.0,67.49,67.49,67.25,67.27,23600.0
2015-03-02 15:50:00,67.27,67.48,67.27,67.39,39300.0,67.27,67.48,67.27,67.39,39300.0
2015-03-02 15:55:00,67.4,67.5,67.33,67.5,71000.0,67.4,67.5,67.33,67.5,71000.0
2015-03-03 09:30:00,67.17,67.47,67.01,67.13,18000.0,67.17,67.47,67.01,67.13,18000.0
2015-03-03 09:35:00,67.14,67.32,66.9,67.05,117200.0,67.14,67.32,66.9,67.05,117200.0
2015-03-03 09:40:00,67.05,67.46,67.03,67.46,15500.0,67.05,67.46,67.03,67.46,15500.0
2015-03-03 09:45:00,67.41,67.42,67.08,67.09,15000.0,67.41,67.42,67.08,67.09,15000.0
2015-03-03 09:50:00,67.09,67.1,66.91,66.98,12100.0,67.09,67.1,66.91,66.98,12100.0
2015-03-03 09:55:00,66.96,66.98,66.9,66.92,31200.0,66.96,66.98,66.9,66.92,31200.0
2015-03-03 10:00:00,66.88,66.9,66.62,66.82,15300.0,66.88,66.9,66.62,66.82,15300.0
2015-03-03 10:05:00,66.83,67.0,66.83,66.9,33100.0,66.83,67.0,66.83,66.9,33100.0
2015-03-03 10:10:00,66.93,66.93,66.71,66.79,4500.0,66.93,66.93,66.71,66.79,4500.0
2015-03-03 10:15:00,66.81,66.87,66.7,66.87,14800.0,66.81,66.87,66.7,66.87,14800.0
2015-03-03 10:20:00,66.85,66.85,66.56,66.59,9400.0,66.85,66.85,66.56,66.59,9400.0
2015-03-03 10:25:00,66.59,66.59,66.55,66.59,4900.0,66.59,66.59,66.55,66.59,4900.0
2015-03-03 10:30:00,66.63,66.67,66.56,66.58,5800.0,66.63,66.67,66.56,66.58,5800.0
2015-03-03 10:35:00,66.58,66.6,66.32,66.42,16400.0,66.58,66.6,66.32,66.42,16400.0
2015-03-03 10:40:00,66.44,66.44,66.27,66.27,30000.0,66.44,66.44,66.27,66.27,30000.0
2015-03-03 10:45:00,66.27,66.28,66.15,66.2,37500.0,66.27,66.28,66.15,66.2,37500.0
2015-03-03 10:50:00,66.21,66.22,66.01,66.02,20200.0,66.21,66.22,66.01,66.02,20200.0
2015-03-03 10:55:00,66.02,66.08,65.88,66.02,35400.0,66.02,66.08,65.88,66.02,35400.0
2015-03-03 11:00:00,66.01,66.17,65.99,66.17,9300.0,66.01,66.17,65.99,66.17,9300.0
2015-03-03 11:05:00,66.17,66.34,66.15,66.25,13400.0,66.17,66.34,66.15,66.25,13400.0
2015-03-03 11:10:00,66.25,66.33,66.23,66.24,6200.0,66.25,66.33,66.23,66.24,6200.0
2015-03-03 11:15:00,66.22,66.26,66.12,66.12,8800.0,66.22,66.26,66.12,66.12,8800.0
2015-03-03 11:20:00,66.08,66.13,66.03,66.06,31800.0,66.08,66.13,66.03,66.06,31800.0
2015-03-03 11:25:00,66.06,66.1,65.98,66.02,58100.0,66.06,66.1,65.98,66.02,58100.0
2015-03-03 11:30:00,66.0,66.04,65.8,65.81,14100.0,66.0,66.04,65.8,65.81,14100.0
2015-03-03 11:35:00,65.81,65.88,65.55,65.82,44600.0,65.81,65.88,65.55,65.82,44600.0
2015-03-03 11:40:00,65.84,65.95,65.51,65.52,75100.0,65.84,65.95,65.51,65.52,75100.0
2015-03-03 11:45:00,65.51,65.59,65.47,65.53,26300.0,65.51,65.59,65.47,65.53,26300.0
2015-03-03 11:50:00,65.55,65.87,65.54,65.76,11500.0,65.55,65.87,65.54,65.76,11500.0
2015-03-03 11:55:00,65.75,65.76,65.67,65.67,5800.0,65.75,65.76,65.67,65.67,5800.0
2015-03-03 12:00:00,65.67,65.73,65.58,65.61,9400.0,65.67,65.73,65.58,65.61,9400.0
2015-03-03 12:05:00,65.61,65.64,65.6,65.64,4900.0,65.61,65.64,65.6,65.64,4900.0
2015-03-03 12:10:00,65.7,65.71,65.64,65.64,7900.0,65.7,65.71,65.64,65.64,7900.0
2015-03-03 12:15:00,65.65,65.72,65.57,65.6,7400.0,65.65,65.72,65.57,65.6,7400.0
2015-03-03 12:20:00,65.56,65.68,65.55,65.63,6900.0,65.56,65.68,65.55,65.63,6900.0
2015-03-03 12:25:00,65.64,65.64,65.53,65.61,4600.0,65.64,65.64,65.53,65.61,4600.0
2015-03-03 12:30:00,65.66,65.71,65.54,65.55,27600.0,65.66,65.71,65.54,65.55,27600.0
2015-03-03 12:35:00,65.53,65.69,65.53,65.66,5700.0,65.53,65.69,65.53,65.66,5700.0
2015-03-03 12:40:00,65.64,65.68,65.59,65.59,5000.0,65.64,65.68,65.59,65.59,5000.0
2015-03-03 12:45:00,65.62,65.65,65.5,65.53,5700.0,65.62,65.65,65.5,65.53,5700.0
2015-03-03 12:50:00,65.51,65.6,65.51,65.6,8200.0,65.51,65.6,65.51,65.6,8200.0
2015-03-03 12:55:00,65.64,65.64,65.54,65.55,11100.0,65.64,65.64,65.54,65.55,11100.0
2015-03-03 13:00:00,65.55,65.67,65.54,65.61,73100.0,65.55,65.67,65.54,65.61,73100.0
2015-03-03 13:05:00,65.62,65.85,65.62,65.84,4900.0,65.62,65.85,65.62,65.84,4900.0
2015-03-03 13:10:00,65.85,65.92,65.84,65.92,3300.0,65.85,65.92,65.84,65.92,3300.0
2015-03-03 13:15:00,65.94,65.97,65.91,65.93,4300.0,65.94,65.97,65.91,65.93,4300.0
2015-03-03 13:20:00,65.92,65.95,65.9,65.9,3300.0,65.92,65.95,65.9,65.9,3300.0
2015-03-03 13:25:00,65.91,65.95,65.86,65.94,8000.0,65.91,65.95,65.86,65.94,8000.0
2015-03-03 13:30:00,65.96,65.98,65.92,65.93,5700.0,65.96,65.98,65.92,65.93,5700.0
2015-03-03 13:35:00,65.94,65.95,65.83,65.83,5000.0,65.94,65.95,65.83,65.83,5000.0
2015-03-03 13:40:00,65.84,65.86,65.77,65.8,9000.0,65.84,65.86,65.77,65.8,9000.0
2015-03-03 13:45:00,65.81,65.87,65.79,65.82,5900.0,65.81,65.87,65.79,65.82,5900.0
2015-03-03 13:50:00,65.81,65.95,65.81,65.95,5300.0,65.81,65.95,65.81,65.95,5300.0
2015-03-03 13:55:00,65.96,65.97,65.8,65.8,7500.0,65.96,65.97,65.8,65.8,7500.0
2015-03-03 14:00:00,65.81,65.92,65.79,65.92,5300.0,65.81,65.92,65.79,65.92,5300.0
2015-03-03 14:05:00,65.9,65.99,65.88,65.99,6700.0,65.9,65.99,65.88,65.99,6700.0
2015-03-03 14:10:00,65.99,65.99,65.95,65.95,3900.0,65.99,65.99,65.95,65.95,3900.0
2015-03-03 14:15:00,65.94,65.94,65.83,65.89,7600.0,65.94,65.94,65.83,65.89,7600.0
2015-03-03 14:20:00,65.89,65.98,65.89,65.95,3600.0,65.89,65.98,65.89,65.95,3600.0
2015-03-03 14:25:00,65.94,65.97,65.94,65.95,4300.0,65.94,65.97,65.94,65.95,4300.0
2015-03-03 14:30:00,65.98,66.0,65.95,65.97,6900.0,65.98,66.0,65.95,65.97,6900.0
2015-03-03 14:35:00,65.95,65.96,65.74,65.75,8500.0,65.95,65.96,65.74,65.75,8500.0
2015-03-03 14:40:00,65.75,65.79,65.72,65.77,8500.0,65.75,65.79,65.72,65.77,8500.0
2015-03-03 14:45:00,65.77,65.84,65.73,65.84,9600.0,65.77,65.84,65.73,65.84,9600.0
2015-03-03 14:50:00,65.86,65.93,65.85,65.87,4800.0,65.86,65.93,65.85,65.87,4800.0
2015-03-03 14:55:00,65.84,65.91,65.83,65.91,4500.0,65.84,65.91,65.83,65.91,4500.0
2015-03-03 15:00:00,65.9,65.9,65.8,65.83,6200.0,65.9,65.9,65.8,65.83,6200.0
2015-03-03 15:05:00,65.82,65.88,65.82,65.83,7500.0,65.82,65.88,65.82,65.83,7500.0
2015-03-03 15:10:00,65.84,65.88,65.8,65.83,7200.0,65.84,65.88,65.8,65.83,7200.0
2015-03-03 15:15:00,65.81,65.91,65.81,65.91,11100.0,65.81,65.91,65.81,65.91,11100.0
2015-03-03 15:20:00,65.92,65.95,65.9,65.9,16700.0,65.92,65.95,65.9,65.9,16700.0
2015-03-03 15:25:00,65.91,65.91,65.82,65.87,18400.0,65.91,65.91,65.82,65.87,18400.0
2015-03-03 15:30:00,65.88,66.0,65.88,65.96,14500.0,65.88,66.0,65.88,65.96,14500.0
2015-03-03 15:35:00,65.95,66.0,65.95,65.96,18600.0,65.95,66.0,65.95,65.96,18600.0
2015-03-03 15:40:00,65.95,65.97,65.9,65.9,15400.0,65.95,65.97,65.9,65.9,15400.0
2015-03-03 15:45:00,65.89,65.97,65.88,65.9,18200.0,65.89,65.97,65.88,65.9,18200.0
2015-03-03 15:50:00,65.89,65.95,65.75,65.92,58900.0,65.89,65.95,65.75,65.92,58900.0
2015-03-03 15:55:00,65.92,65.98,65.82,65.9,117100.0,65.92,65.98,65.82,65.9,117100.0
2015-03-04 09:30:00,65.7,66.33,65.58,66.1,52400.0,65.7,66.33,65.58,66.1,52400.0
2015-03-04 09:35:00,66.06,66.14,65.87,65.93,13400.0,66.06,66.14,65.87,65.93,13400.0
2015-03-04 09:40:00,65.94,66.0,65.56,65.63,54300.0,65.94,66.0,65.56,65.63,54300.0
2015-03-04 09:45:00,65.63,65.93,65.63,65.84,27200.0,65.63,65.93,65.63,65.84,27200.0
2015-03-04 09:50:00,65.79,65.81,65.63,65.67,9300.0,65.79,65.81,65.63,65.67,9300.0
2015-03-04 09:55:00,65.67,65.95,65.65,65.95,6600.0,65.67,65.95,65.65,65.95,6600.0
2015-03-04 10:00:00,65.89,65.94,65.58,65.64,8500.0,65.89,65.94,65.58,65.64,8500.0
2015-03-04 10:05:00,65.61,65.74,65.21,65.21,31200.0,65.61,65.74,65.21,65.21,31200.0
2015-03-04 10:10:00,65.22,65.35,65.21,65.32,39300.0,65.22,65.35,65.21,65.32,39300.0
2015-03-04 10:15:00,65.31,65.35,64.86,65.14,63800.0,65.31,65.35,64.86,65.14,63800.0
2015-03-04 10:20:00,65.16,65.29,65.13,65.29,6200.0,65.16,65.29,65.13,65.29,6200.0
2015-03-04 10:25:00,65.29,65.41,65.26,65.26,15300.0,65.29,65.41,65.26,65.26,15300.0
2015-03-04 10:30:00,65.26,65.47,65.26,65.38,7900.0,65.26,65.47,65.26,65.38,7900.0
2015-03-04 10:35:00,65.38,65.38,65.21,65.21,11300.0,65.38,65.38,65.21,65.21,11300.0
2015-03-04 10:40:00,65.25,65.27,65.13,65.27,8100.0,65.25,65.27,65.13,65.27,8100.0
2015-03-04 10:45:00,65.26,65.28,64.99,65.12,14900.0,65.26,65.28,64.99,65.12,14900.0
2015-03-04 10:50:00,65.11,65.17,64.93,64.95,26700.0,65.11,65.17,64.93,64.95,26700.0
2015-03-04 10:55:00,64.95,65.05,64.9,65.05,18800.0,64.95,65.05,64.9,65.05,18800.0
2015-03-04 11:00:00,65.05,65.13,65.03,65.12,9700.0,65.05,65.13,65.03,65.12,9700.0
2015-03-04 11:05:00,65.11,65.21,65.09,65.21,7100.0,65.11,65.21,65.09,65.21,7100.0
2015-03-04 11:10:00,65.21,65.45,65.21,65.45,12200.0,65.21,65.45,65.21,65.45,12200.0
2015-03-04 11:15:00,65.48,65.58,65.41,65.55,12700.0,65.48,65.58,65.41,65.55,12700.0
2015-03-04 11:20:00,65.55,65.55,65.52,65.52,16800.0,65.55,65.55,65.52,65.52,16800.0
2015-03-04 11:25:00,65.5,65.53,65.2,65.25,18100.0,65.5,65.53,65.2,65.25,18100.0
2015-03-04 11:30:00,65.22,65.29,65.22,65.26,12000.0,65.22,65.29,65.22,65.26,12000.0
2015-03-04 11:35:00,65.37,65.4,65.25,65.27,14000.0,65.37,65.4,65.25,65.27,14000.0
2015-03-04 11:40:00,65.24,65.35,65.23,65.34,6500.0,65.24,65.35,65.23,65.34,6500.0
2015-03-04 11:45:00,65.36,65.41,65.22,65.3,12300.0,65.36,65.41,65.22,65.3,12300.0
2015-03-04 11:50:00,65.27,65.3,65.21,65.21,3400.0,65.27,65.3,65.21,65.21,3400.0
2015-03-04 11:55:00,65.24,65.41,65.21,65.28,15300.0,65.24,65.41,65.21,65.28,15300.0
2015-03-04 12:00:00,65.3,65.38,65.26,65.33,6200.0,65.3,65.38,65.26,65.33,6200.0
2015-03-04 12:05:00,65.33,65.39,65.24,65.36,13700.0,65.33,65.39,65.24,65.36,13700.0
2015-03-04 12:10:00,65.38,65.38,65.24,65.34,11400.0,65.38,65.38,65.24,65.34,11400.0
2015-03-04 12:15:00,65.31,65.37,65.31,65.34,6400.0,65.31,65.37,65.31,65.34,6400.0
2015-03-04 12:20:00,65.36,65.36,65.17,65.17,11100.0,65.36,65.36,65.17,65.17,11100.0
2015-03-04 12:25:00,65.17,65.28,65.06,65.17,15400.0,65.17,65.28,65.06,65.17,15400.0
2015-03-04 12:30:00,65.2,65.27,65.15,65.16,9100.0,65.2,65.27,65.15,65.16,9100.0
2015-03-04 12:35:00,65.16,65.29,65.16,65.25,13600.0,65.16,65.29,65.16,65.25,13600.0
2015-03-04 12:40:00,65.25,65.33,65.25,65.33,4700.0,65.25,65.33,65.25,65.33,4700.0
2015-03-04 12:45:00,65.31,65.42,65.31,65.42,3500.0,65.31,65.42,65.31,65.42,3500.0
2015-03-04 12:50:00,65.45,65.49,65.34,65.35,7300.0,65.45,65.49,65.34,65.35,7300.0
2015-03-04 12:55:00,65.35,65.43,65.29,65.43,3100.0,65.35,65.43,65.29,65.43,3100.0
2015-03-04 13:00:00,65.42,65.49,65.38,65.49,5300.0,65.42,65.49,65.38,65.49,5300.0
2015-03-04 13:05:00,65.49,65.5,65.46,65.46,3200.0,65.49,65.5,65.46,65.46,3200.0
2015-03-04 13:10:00,65.42,65.43,65.37,65.41,5600.0,65.42,65.43,65.37,65.41,5600.0
2015-03-04 13:15:00,65.4,65.41,65.33,65.36,6200.0,65.4,65.41,65.33,65.36,6200.0
2015-03-04 13:20:00,65.34,65.39,65.3,65.36,6600.0,65.34,65.39,65.3,65.36,6600.0
2015-03-04 13:25:00,65.36,65.36,65.23,65.27,7200.0,65.36,65.36,65.23,65.27,7200.0
2015-03-04 13:30:00,65.26,65.26,65.1,65.11,11200.0,65.26,65.26,65.1,65.11,11200.0
2015-03-04 13:35:00,65.1,65.19,65.1,65.11,12600.0,65.1,65.19,65.1,65.11,12600.0
2015-03-04 13:40:00,65.11,65.11,65.01,65.02,7100.0,65.11,65.11,65.01,65.02,7100.0
2015-03-04 13:45:00,65.02,65.15,65.01,65.15,16800.0,65.02,65.15,65.01,65.15,16800.0
2015-03-04 13:50:00,65.15,65.28,65.14,65.28,14400.0,65.15,65.28,65.14,65.28,14400.0
2015-03-04 13:55:00,65.25,65.28,65.21,65.27,4800.0,65.25,65.28,65.21,65.27,4800.0
2015-03-04 14:00:00,65.26,65.32,65.24,65.26,6900.0,65.26,65.32,65.24,65.26,6900.0
2015-03-04 14:05:00,65.25,65.27,65.11,65.12,6200.0,65.25,65.27,65.11,65.12,6200.0
2015-03-04 14:10:00,65.11,65.11,64.95,64.96,16200.0,65.11,65.11,64.95,64.96,16200.0
2015-03-04 14:15:00,64.95,65.17,64.94,65.16,13900.0,64.95,65.17,64.94,65.16,13900.0
2015-03-04 14:20:00,65.17,65.17,65.06,65.09,7100.0,65.17,65.17,65.06,65.09,7100.0
2015-03-04 14:25:00,65.09,65.12,65.06,65.11,8400.0,65.09,65.12,65.06,65.11,8400.0
2015-03-04 14:30:00,65.12,65.13,65.07,65.13,9600.0,65.12,65.13,65.07,65.13,9600.0
2015-03-04 14:35:00,65.13,65.17,65.1,65.14,9000.0,65.13,65.17,65.1,65.14,9000.0
2015-03-04 14:40:00,65.17,65.2,65.06,65.12,21200.0,65.17,65.2,65.06,65.12,21200.0
2015-03-04 14:45:00,65.1,65.31,65.1,65.2,16900.0,65.1,65.31,65.1,65.2,16900.0
2015-03-04 14:50:00,65.16,65.25,65.14,65.24,7900.0,65.16,65.25,65.14,65.24,7900.0
2015-03-04 14:55:00,65.25,65.32,65.24,65.32,5900.0,65.25,65.32,65.24,65.32,5900.0
2015-03-04 15:00:00,65.34,65.37,65.29,65.29,8100.0,65.34,65.37,65.29,65.29,8100.0
2015-03-04 15:05:00,65.29,65.32,65.18,65.22,11600.0,65.29,65.32,65.18,65.22,11600.0
2015-03-04 15:10:00,65.23,65.3,65.22,65.25,8800.0,65.23,65.3,65.22,65.25,8800.0
2015-03-04 15:15:00,65.27,65.32,65.25,65.3,6100.0,65.27,65.32,65.25,65.3,6100.0
2015-03-04 15:20:00,65.29,65.3,65.25,65.29,9600.0,65.29,65.3,65.25,65.29,9600.0
2015-03-04 15:25:00,65.29,65.29,65.2,65.24,10400.0,65.29,65.29,65.2,65.24,10400.0
2015-03-04 15:30:00,65.24,65.32,65.21,65.27,16000.0,65.24,65.32,65.21,65.27,16000.0
2015-03-04 15:35:00,65.3,65.31,65.28,65.3,12700.0,65.3,65.31,65.28,65.3,12700.0
2015-03-04 15:40:00,65.3,65.34,65.23,65.34,18500.0,65.3,65.34,65.23,65.34,18500.0
2015-03-04 15:45:00,65.35,65.39,65.3,65.31,18200.0,65.35,65.39,65.3,65.31,18200.0
2015-03-04 15:50:00,65.32,65.48,65.32,65.42,75200.0,65.32,65.48,65.32,65.42,75200.0
2015-03-04 15:55:00,65.42,65.56,65.39,65.56,133400.0,65.42,65.56,65.39,65.56,133400.0
2015-03-05 09:30:00,65.64,65.8,65.49,65.7,10200.0,65.64,65.8,65.49,65.7,10200.0
2015-03-05 09:35:00,65.8,65.8,65.52,65.62,7700.0,65.8,65.8,65.52,65.62,7700.0
2015-03-05 09:40:00,65.7,65.84,65.54,65.78,14900.0,65.7,65.84,65.54,65.78,14900.0
2015-03-05 09:45:00,65.78,65.8,65.53,65.64,18800.0,65.78,65.8,65.53,65.64,18800.0
2015-03-05 09:50:00,65.68,65.9,65.66,65.78,9300.0,65.68,65.9,65.66,65.78,9300.0
2015-03-05 09:55:00,65.75,65.8,65.55,65.69,23600.0,65.75,65.8,65.55,65.69,23600.0
2015-03-05 10:00:00,65.69,65.7,65.31,65.34,30100.0,65.69,65.7,65.31,65.34,30100.0
2015-03-05 10:05:00,65.35,65.52,65.34,65.46,19700.0,65.35,65.52,65.34,65.46,19700.0
2015-03-05 10:10:00,65.45,65.57,65.45,65.51,10800.0,65.45,65.57,65.45,65.51,10800.0
2015-03-05 10:15:00,65.5,65.53,65.41,65.45,5400.0,65.5,65.53,65.41,65.45,5400.0
2015-03-05 10:20:00,65.44,68.0,65.44,67.15,380200.0,65.44,68.0,65.44,67.15,380200.0
2015-03-05 10:25:00,67.11,67.42,66.3,66.45,249700.0,67.11,67.42,66.3,66.45,249700.0
2015-03-05 10:30:00,66.52,66.57,66.17,66.42,64000.0,66.52,66.57,66.17,66.42,64000.0
2015-03-05 10:35:00,66.43,66.47,66.07,66.07,69400.0,66.43,66.47,66.07,66.07,69400.0
2015-03-05 10:40:00,66.08,66.09,65.52,65.56,99500.0,66.08,66.09,65.52,65.56,99500.0
2015-03-05 10:45:00,65.58,65.73,65.55,65.6,43400.0,65.58,65.73,65.55,65.6,43400.0
2015-03-05 10:50:00,65.6,65.67,65.54,65.58,20600.0,65.6,65.67,65.54,65.58,20600.0
2015-03-05 10:55:00,65.64,65.87,65.61,65.87,28400.0,65.64,65.87,65.61,65.87,28400.0
2015-03-05 11:00:00,65.87,65.94,65.77,65.79,23400.0,65.87,65.94,65.77,65.79,23400.0
2015-03-05 11:05:00,65.81,65.81,65.55,65.6,12300.0,65.81,65.81,65.55,65.6,12300.0
2015-03-05 11:10:00,65.6,65.66,65.27,65.39,20900.0,65.6,65.66,65.27,65.39,20900.0
2015-03-05 11:15:00,65.38,65.58,65.38,65.53,8500.0,65.38,65.58,65.38,65.53,8500.0
2015-03-05 11:20:00,65.54,65.69,65.52,65.69,13300.0,65.54,65.69,65.52,65.69,13300.0
2015-03-05 11:25:00,65.67,65.67,65.49,65.61,6100.0,65.67,65.67,65.49,65.61,6100.0
2015-03-05 11:30:00,65.6,65.65,65.36,65.56,10600.0,65.6,65.65,65.36,65.56,10600.0
2015-03-05 11:35:00,65.55,65.62,65.43,65.5,6500.0,65.55,65.62,65.43,65.5,6500.0
2015-03-05 11:40:00,65.51,65.55,65.37,65.51,8200.0,65.51,65.55,65.37,65.51,8200.0
2015-03-05 11:45:00,65.54,65.66,65.51,65.65,8300.0,65.54,65.66,65.51,65.65,8300.0
2015-03-05 11:50:00,65.64,65.69,65.58,65.69,4200.0,65.64,65.69,65.58,65.69,4200.0
2015-03-05 11:55:00,65.71,65.74,65.67,65.74,6400.0,65.71,65.74,65.67,65.74,6400.0
2015-03-05 12:00:00,65.74,65.78,65.69,65.78,5900.0,65.74,65.78,65.69,65.78,5900.0
2015-03-05 12:05:00,65.78,65.78,65.63,65.66,5200.0,65.78,65.78,65.63,65.66,5200.0
2015-03-05 12:10:00,65.65,65.66,65.43,65.43,8400.0,65.65,65.66,65.43,65.43,8400.0
2015-03-05 12:15:00,65.47,65.56,65.42,65.51,10000.0,65.47,65.56,65.42,65.51,10000.0
2015-03-05 12:20:00,65.51,65.6,65.43,65.57,4100.0,65.51,65.6,65.43,65.57,4100.0
2015-03-05 12:25:00,65.58,65.62,65.53,65.54,3500.0,65.58,65.62,65.53,65.54,3500.0
2015-03-05 12:30:00,65.54,65.6,65.52,65.55,5400.0,65.54,65.6,65.52,65.55,5400.0
2015-03-05 12:35:00,65.51,65.51,65.4,65.42,6600.0,65.51,65.51,65.4,65.42,6600.0
2015-03-05 12:40:00,65.44,65.5,65.23,65.3,11200.0,65.44,65.5,65.23,65.3,11200.0
2015-03-05 12:45:00,65.3,65.34,65.14,65.18,66200.0,65.3,65.34,65.14,65.18,66200.0
2015-03-05 12:50:00,65.17,65.22,65.1,65.17,8700.0,65.17,65.22,65.1,65.17,8700.0
2015-03-05 12:55:00,65.11,65.11,64.85,65.01,31700.0,65.11,65.11,64.85,65.01,31700.0
2015-03-05 13:00:00,65.04,65.05,64.92,65.05,10100.0,65.04,65.05,64.92,65.05,10100.0
2015-03-05 13:05:00,65.08,65.2,65.06,65.2,8600.0,65.08,65.2,65.06,65.2,8600.0
2015-03-05 13:10:00,65.24,65.25,64.94,64.98,11800.0,65.24,65.25,64.94,64.98,11800.0
2015-03-05 13:15:00,64.98,65.11,64.96,65.01,9500.0,64.98,65.11,64.96,65.01,9500.0
2015-03-05 13:20:00,65.03,65.14,65.02,65.06,10200.0,65.03,65.14,65.02,65.06,10200.0
2015-03-05 13:25:00,65.06,65.13,65.0,65.07,6600.0,65.06,65.13,65.0,65.07,6600.0
2015-03-05 13:30:00,65.09,65.2,65.09,65.14,6700.0,65.09,65.2,65.09,65.14,6700.0
2015-03-05 13:35:00,65.15,65.29,65.15,65.26,5400.0,65.15,65.29,65.15,65.26,5400.0
2015-03-05 13:40:00,65.27,65.39,65.25,65.31,4500.0,65.27,65.39,65.25,65.31,4500.0
2015-03-05 13:45:00,65.33,65.36,65.16,65.22,8700.0,65.33,65.36,65.16,65.22,8700.0
2015-03-05 13:50:00,65.23,65.34,65.21,65.34,4700.0,65.23,65.34,65.21,65.34,4700.0
2015-03-05 13:55:00,65.37,65.39,65.16,65.16,9000.0,65.37,65.39,65.16,65.16,9000.0
2015-03-05 14:00:00,65.14,65.22,65.09,65.16,7100.0,65.14,65.22,65.09,65.16,7100.0
2015-03-05 14:05:00,65.13,65.2,65.13,65.16,4700.0,65.13,65.2,65.13,65.16,4700.0
2015-03-05 14:10:00,65.19,65.25,65.1,65.13,13100.0,65.19,65.25,65.1,65.13,13100.0
2015-03-05 14:15:00,65.14,65.14,65.05,65.12,9700.0,65.14,65.14,65.05,65.12,9700.0
2015-03-05 14:20:00,65.1,65.2,65.07,65.18,4500.0,65.1,65.2,65.07,65.18,4500.0
2015-03-05 14:25:00,65.18,65.21,65.11,65.15,15300.0,65.18,65.21,65.11,65.15,15300.0
2015-03-05 14:30:00,65.1,65.17,65.06,65.13,11100.0,65.1,65.17,65.06,65.13,11100.0
2015-03-05 14:35:00,65.14,65.22,65.12,65.22,7300.0,65.14,65.22,65.12,65.22,7300.0
2015-03-05 14:40:00,65.19,65.21,65.08,65.09,7100.0,65.19,65.21,65.08,65.09,7100.0
2015-03-05 14:45:00,65.12,65.17,65.02,65.05,13100.0,65.12,65.17,65.02,65.05,13100.0
2015-03-05 14:50:00,65.05,65.15,65.04,65.13,13800.0,65.05,65.15,65.04,65.13,13800.0
2015-03-05 14:55:00,65.12,65.16,65.04,65.06,11700.0,65.12,65.16,65.04,65.06,11700.0
2015-03-05 15:00:00,65.08,65.09,64.92,64.97,30600.0,65.08,65.09,64.92,64.97,30600.0
2015-03-05 15:05:00,64.98,65.01,64.93,64.94,14000.0,64.98,65.01,64.93,64.94,14000.0
2015-03-05 15:10:00,64.92,65.0,64.9,64.9,14400.0,64.92,65.0,64.9,64.9,14400.0
2015-03-05 15:15:00,64.93,64.96,64.85,64.9,14800.0,64.93,64.96,64.85,64.9,14800.0
2015-03-05 15:20:00,64.89,64.95,64.83,64.86,20200.0,64.89,64.95,64.83,64.86,20200.0
2015-03-05 15:25:00,64.87,64.93,64.73,64.9,52300.0,64.87,64.93,64.73,64.9,52300.0
2015-03-05 15:30:00,64.91,64.96,64.88,64.92,25200.0,64.91,64.96,64.88,64.92,25200.0
2015-03-05 15:35:00,64.91,65.0,64.9,64.98,14200.0,64.91,65.0,64.9,64.98,14200.0
2015-03-05 15:40:00,64.98,65.0,64.85,64.9,20500.0,64.98,65.0,64.85,64.9,20500.0
2015-03-05 15:45:00,64.87,64.92,64.8,64.83,29300.0,64.87,64.92,64.8,64.83,29300.0
2015-03-05 15:50:00,64.84,64.98,64.83,64.92,56500.0,64.84,64.98,64.83,64.92,56500.0
2015-03-05 15:55:00,64.91,64.96,64.81,64.87,84500.0,64.91,64.96,64.81,64.87,84500.0
2015-03-06 09:30:00,62.16,62.35,60.55,61.51,510500.0,62.16,62.35,60.55,61.51,510500.0
2015-03-06 09:35:00,61.51,61.59,60.72,60.91,251700.0,61.51,61.59,60.72,60.91,251700.0
2015-03-06 09:40:00,60.83,61.42,60.74,61.22,204700.0,60.83,61.42,60.74,61.22,204700.0
2015-03-06 09:45:00,61.21,61.32,61.06,61.19,88200.0,61.21,61.32,61.06,61.19,88200.0
2015-03-06 09:50:00,61.14,61.23,60.63,60.93,173200.0,61.14,61.23,60.63,60.93,173200.0
2015-03-06 09:55:00,60.91,61.14,60.65,60.8,105800.0,60.91,61.14,60.65,60.8,105800.0
2015-03-06 10:00:00,60.77,61.28,60.76,61.23,110900.0,60.77,61.28,60.76,61.23,110900.0
2015-03-06 10:05:00,61.26,61.49,61.0,61.43,90500.0,61.26,61.49,61.0,61.43,90500.0
2015-03-06 10:10:00,61.45,61.5,61.25,61.3,101500.0,61.45,61.5,61.25,61.3,101500.0
2015-03-06 10:15:00,61.29,61.37,61.11,61.34,63600.0,61.29,61.37,61.11,61.34,63600.0
2015-03-06 10:20:00,61.31,61.69,61.3,61.68,85900.0,61.31,61.69,61.3,61.68,85900.0
2015-03-06 10:25:00,61.68,61.85,61.64,61.82,86500.0,61.68,61.85,61.64,61.82,86500.0
2015-03-06 10:30:00,61.83,61.89,61.74,61.83,63900.0,61.83,61.89,61.74,61.83,63900.0
2015-03-06 10:35:00,61.85,62.1,61.75,62.1,151900.0,61.85,62.1,61.75,62.1,151900.0
2015-03-06 10:40:00,62.09,62.25,61.86,62.21,214200.0,62.09,62.25,61.86,62.21,214200.0
2015-03-06 10:45:00,62.21,62.4,62.07,62.21,105600.0,62.21,62.4,62.07,62.21,105600.0
2015-03-06 10:50:00,62.25,62.34,62.2,62.25,100400.0,62.25,62.34,62.2,62.25,100400.0
2015-03-06 10:55:00,62.26,62.59,62.22,62.46,181600.0,62.26,62.59,62.22,62.46,181600.0
2015-03-06 11:00:00,62.47,62.48,62.22,62.39,66400.0,62.47,62.48,62.22,62.39,66400.0
2015-03-06 11:05:00,62.38,62.39,61.86,61.88,78500.0,62.38,62.39,61.86,61.88,78500.0
2015-03-06 11:10:00,61.91,62.09,61.83,62.02,61200.0,61.91,62.09,61.83,62.02,61200.0
2015-03-06 11:15:00,62.02,62.17,62.0,62.04,50200.0,62.02,62.17,62.0,62.04,50200.0
2015-03-06 11:20:00,62.05,62.37,62.02,62.14,51500.0,62.05,62.37,62.02,62.14,51500.0
2015-03-06 11:25:00,62.13,62.2,62.02,62.05,23800.0,62.13,62.2,62.02,62.05,23800.0
2015-03-06 11:30:00,62.05,62.05,61.78,61.92,51500.0,62.05,62.05,61.78,61.92,51500.0
2015-03-06 11:35:00,61.92,61.99,61.82,61.89,32200.0,61.92,61.99,61.82,61.89,32200.0
2015-03-06 11:40:00,61.87,62.07,61.86,62.06,20600.0,61.87,62.07,61.86,62.06,20600.0
2015-03-06 11:45:00,62.03,62.13,62.0,62.02,26000.0,62.03,62.13,62.0,62.02,26000.0
2015-03-06 11:50:00,62.04,62.12,61.93,61.93,18000.0,62.04,62.12,61.93,61.93,18000.0
2015-03-06 11:55:00,61.97,62.06,61.71,61.74,53000.0,61.97,62.06,61.71,61.74,53000.0
2015-03-06 12:00:00,61.79,61.89,61.71,61.89,23800.0,61.79,61.89,61.71,61.89,23800.0
2015-03-06 12:05:00,61.9,61.96,61.81,61.81,50300.0,61.9,61.96,61.81,61.81,50300.0
2015-03-06 12:10:00,61.8,61.89,61.56,61.86,77300.0,61.8,61.89,61.56,61.86,77300.0
2015-03-06 12:15:00,61.9,62.04,61.86,61.95,25200.0,61.9,62.04,61.86,61.95,25200.0
2015-03-06 12:20:00,61.95,62.07,61.89,61.94,16300.0,61.95,62.07,61.89,61.94,16300.0
2015-03-06 12:25:00,61.93,62.07,61.92,62.02,15600.0,61.93,62.07,61.92,62.02,15600.0
2015-03-06 12:30:00,62.03,62.03,61.91,62.03,18800.0,62.03,62.03,61.91,62.03,18800.0
2015-03-06 12:35:00,62.03,62.2,61.97,62.14,25600.0,62.03,62.2,61.97,62.14,25600.0
2015-03-06 12:40:00,62.16,62.16,62.09,62.1,14200.0,62.16,62.16,62.09,62.1,14200.0
2015-03-06 12:45:00,62.11,62.27,62.11,62.26,37500.0,62.11,62.27,62.11,62.26,37500.0
2015-03-06 12:50:00,62.24,62.38,62.0,62.02,87100.0,62.24,62.38,62.0,62.02,87100.0
2015-03-06 12:55:00,62.02,62.08,61.95,62.03,23600.0,62.02,62.08,61.95,62.03,23600.0
2015-03-06 13:00:00,62.05,62.15,62.0,62.02,19400.0,62.05,62.15,62.0,62.02,19400.0
2015-03-06 13:05:00,62.02,62.09,61.91,61.97,21700.0,62.02,62.09,61.91,61.97,21700.0
2015-03-06 13:10:00,61.97,62.09,61.96,62.08,20500.0,61.97,62.09,61.96,62.08,20500.0
2015-03-06 13:15:00,62.08,62.18,62.01,62.11,18400.0,62.08,62.18,62.01,62.11,18400.0
2015-03-06 13:20:00,62.1,62.24,62.1,62.13,22200.0,62.1,62.24,62.1,62.13,22200.0
2015-03-06 13:25:00,62.13,62.25,62.13,62.21,15400.0,62.13,62.25,62.13,62.21,15400.0
2015-03-06 13:30:00,62.17,62.23,62.13,62.15,72600.0,62.17,62.23,62.13,62.15,72600.0
2015-03-06 13:35:00,62.15,62.21,62.13,62.2,16300.0,62.15,62.21,62.13,62.2,16300.0
2015-03-06 13:40:00,62.21,62.32,62.17,62.26,26100.0,62.21,62.32,62.17,62.26,26100.0
2015-03-06 13:45:00,62.25,62.31,62.12,62.28,24500.0,62.25,62.31,62.12,62.28,24500.0
2015-03-06 13:50:00,62.27,62.32,62.24,62.24,20300.0,62.27,62.32,62.24,62.24,20300.0
2015-03-06 13:55:00,62.26,62.29,62.23,62.26,17500.0,62.26,62.29,62.23,62.26,17500.0
2015-03-06 14:00:00,62.26,62.29,62.18,62.2,26200.0,62.26,62.29,62.18,62.2,26200.0
2015-03-06 14:05:00,62.22,62.29,62.21,62.21,30900.0,62.22,62.29,62.21,62.21,30900.0
2015-03-06 14:10:00,62.21,62.28,62.21,62.24,12100.0,62.21,62.28,62.21,62.24,12100.0
2015-03-06 14:15:00,62.24,62.29,62.22,62.26,22400.0,62.24,62.29,62.22,62.26,22400.0
2015-03-06 14:20:00,62.25,62.28,62.21,62.25,20100.0,62.25,62.28,62.21,62.25,20100.0
2015-03-06 14:25:00,62.27,62.28,62.23,62.24,15400.0,62.27,62.28,62.23,62.24,15400.0
2015-03-06 14:30:00,62.24,62.26,62.19,62.22,18600.0,62.24,62.26,62.19,62.22,18600.0
2015-03-06 14:35:00,62.22,62.24,62.15,62.17,27800.0,62.22,62.24,62.15,62.17,27800.0
2015-03-06 14:40:00,62.15,62.21,62.0,62.14,83900.0,62.15,62.21,62.0,62.14,83900.0
2015-03-06 14:45:00,62.12,62.23,62.11,62.2,19100.0,62.12,62.23,62.11,62.2,19100.0
2015-03-06 14:50:00,62.2,62.2,62.07,62.11,18700.0,62.2,62.2,62.07,62.11,18700.0
2015-03-06 14:55:00,62.09,62.24,62.07,62.19,26400.0,62.09,62.24,62.07,62.19,26400.0
2015-03-06 15:00:00,62.18,62.2,62.11,62.14,21700.0,62.18,62.2,62.11,62.14,21700.0
2015-03-06 15:05:00,62.14,62.2,62.07,62.13,25400.0,62.14,62.2,62.07,62.13,25400.0
2015-03-06 15:10:00,62.12,62.19,62.12,62.13,21000.0,62.12,62.19,62.12,62.13,21000.0
2015-03-06 15:15:00,62.15,62.18,62.06,62.16,23200.0,62.15,62.18,62.06,62.16,23200.0
2015-03-06 15:20:00,62.16,62.19,62.12,62.19,23500.0,62.16,62.19,62.12,62.19,23500.0
2015-03-06 15:25:00,62.19,62.24,62.16,62.18,32500.0,62.19,62.24,62.16,62.18,32500.0
2015-03-06 15:30:00,62.2,62.25,62.16,62.18,25900.0,62.2,62.25,62.16,62.18,25900.0
2015-03-06 15:35:00,62.18,62.18,62.12,62.13,44500.0,62.18,62.18,62.12,62.13,44500.0
2015-03-06 15:40:00,62.14,62.18,62.12,62.15,29400.0,62.14,62.18,62.12,62.15,29400.0
2015-03-06 15:45:00,62.15,62.24,62.15,62.2,88900.0,62.15,62.24,62.15,62.2,88900.0
2015-03-06 15:50:00,62.2,62.33,62.17,62.33,99700.0,62.2,62.33,62.17,62.33,99700.0
2015-03-06 15:55:00,62.33,62.38,62.24,62.34,134600.0,62.33,62.38,62.24,62.34,134600.0
2015-03-09 09:30:00,62.3,62.3,61.82,61.86,42900.0,62.3,62.3,61.82,61.86,42900.0
2015-03-09 09:35:00,61.83,62.31,61.78,62.07,24500.0,61.83,62.31,61.78,62.07,24500.0
2015-03-09 09:40:00,62.05,62.16,61.97,62.06,24000.0,62.05,62.16,61.97,62.06,24000.0
2015-03-09 09:45:00,62.05,62.06,61.88,61.88,69000.0,62.05,62.06,61.88,61.88,69000.0
2015-03-09 09:50:00,61.94,61.97,61.61,61.63,37800.0,61.94,61.97,61.61,61.63,37800.0
2015-03-09 09:55:00,61.61,61.61,61.51,61.59,37900.0,61.61,61.61,61.51,61.59,37900.0
2015-03-09 10:00:00,61.58,61.6,61.51,61.53,19100.0,61.58,61.6,61.51,61.53,19100.0
2015-03-09 10:05:00,61.51,61.55,61.38,61.5,40100.0,61.51,61.55,61.38,61.5,40100.0
2015-03-09 10:10:00,61.49,61.61,61.49,61.61,29800.0,61.49,61.61,61.49,61.61,29800.0
2015-03-09 10:15:00,61.57,61.61,61.55,61.57,22800.0,61.57,61.61,61.55,61.57,22800.0
2015-03-09 10:20:00,61.59,61.83,61.51,61.8,26000.0,61.59,61.83,61.51,61.8,26000.0
2015-03-09 10:25:00,61.78,61.78,61.53,61.58,16200.0,61.78,61.78,61.53,61.58,16200.0
2015-03-09 10:30:00,61.58,61.89,61.55,61.85,34000.0,61.58,61.89,61.55,61.85,34000.0
2015-03-09 10:35:00,61.85,61.9,61.83,61.86,24800.0,61.85,61.9,61.83,61.86,24800.0
2015-03-09 10:40:00,61.86,61.93,61.57,61.6,33500.0,61.86,61.93,61.57,61.6,33500.0
2015-03-09 10:45:00,61.6,61.7,61.59,61.69,54100.0,61.6,61.7,61.59,61.69,54100.0
2015-03-09 10:50:00,61.67,61.78,61.67,61.72,14300.0,61.67,61.78,61.67,61.72,14300.0
2015-03-09 10:55:00,61.73,61.73,61.63,61.67,17200.0,61.73,61.73,61.63,61.67,17200.0
2015-03-09 11:00:00,61.7,61.8,61.67,61.78,22700.0,61.7,61.8,61.67,61.78,22700.0
2015-03-09 11:05:00,61.77,61.91,61.75,61.86,13500.0,61.77,61.91,61.75,61.86,13500.0
2015-03-09 11:10:00,61.87,61.9,61.81,61.89,32200.0,61.87,61.9,61.81,61.89,32200.0
2015-03-09 11:15:00,61.9,61.9,61.85,61.88,17600.0,61.9,61.9,61.85,61.88,17600.0
2015-03-09 11:20:00,61.9,61.9,61.76,61.76,21800.0,61.9,61.9,61.76,61.76,21800.0
2015-03-09 11:25:00,61.77,61.97,61.75,61.97,23800.0,61.77,61.97,61.75,61.97,23800.0
2015-03-09 11:30:00,61.94,61.95,61.82,61.87,12300.0,61.94,61.95,61.82,61.87,12300.0
2015-03-09 11:35:00,61.88,61.89,61.82,61.84,12900.0,61.88,61.89,61.82,61.84,12900.0
2015-03-09 11:40:00,61.83,61.92,61.82,61.88,10600.0,61.83,61.92,61.82,61.88,10600.0
2015-03-09 11:45:00,61.89,61.89,61.8,61.85,17400.0,61.89,61.89,61.8,61.85,17400.0
2015-03-09 11:50:00,61.86,61.86,61.7,61.72,21600.0,61.86,61.86,61.7,61.72,21600.0
2015-03-09 11:55:00,61.72,61.82,61.64,61.69,30700.0,61.72,61.82,61.64,61.69,30700.0
2015-03-09 12:00:00,61.7,61.8,61.66,61.8,14700.0,61.7,61.8,61.66,61.8,14700.0
2015-03-09 12:05:00,61.82,61.91,61.75,61.79,63900.0,61.82,61.91,61.75,61.79,63900.0
2015-03-09 12:10:00,61.81,61.98,61.81,61.83,11600.0,61.81,61.98,61.81,61.83,11600.0
2015-03-09 12:15:00,61.84,61.96,61.84,61.92,14300.0,61.84,61.96,61.84,61.92,14300.0
2015-03-09 12:20:00,61.94,62.0,61.94,62.0,29300.0,61.94,62.0,61.94,62.0,29300.0
2015-03-09 12:25:00,61.99,61.99,61.91,61.98,15300.0,61.99,61.99,61.91,61.98,15300.0
2015-03-09 12:30:00,61.96,62.0,61.91,61.92,33300.0,61.96,62.0,61.91,61.92,33300.0
2015-03-09 12:35:00,61.88,61.92,61.87,61.87,12300.0,61.88,61.92,61.87,61.87,12300.0
2015-03-09 12:40:00,61.88,61.9,61.85,61.85,7100.0,61.88,61.9,61.85,61.85,7100.0
2015-03-09 12:45:00,61.83,61.84,61.54,61.69,51200.0,61.83,61.84,61.54,61.69,51200.0
2015-03-09 12:50:00,61.68,61.82,61.67,61.8,20600.0,61.68,61.82,61.67,61.8,20600.0
2015-03-09 12:55:00,61.8,61.86,61.74,61.8,33200.0,61.8,61.86,61.74,61.8,33200.0
2015-03-09 13:00:00,61.83,61.88,61.81,61.85,9600.0,61.83,61.88,61.81,61.85,9600.0
2015-03-09 13:05:00,61.85,62.0,61.81,62.0,5800.0,61.85,62.0,61.81,62.0,5800.0
2015-03-09 13:10:00,62.0,62.0,61.96,61.96,6900.0,62.0,62.0,61.96,61.96,6900.0
2015-03-09 13:15:00,61.94,61.97,61.89,61.91,8900.0,61.94,61.97,61.89,61.91,8900.0
2015-03-09 13:20:00,61.89,62.0,61.89,62.0,14700.0,61.89,62.0,61.89,62.0,14700.0
2015-03-09 13:25:00,61.99,62.0,61.87,61.95,9100.0,61.99,62.0,61.87,61.95,9100.0
2015-03-09 13:30:00,61.96,62.0,61.91,61.92,14300.0,61.96,62.0,61.91,61.92,14300.0
2015-03-09 13:35:00,61.94,62.0,61.93,62.0,25100.0,61.94,62.0,61.93,62.0,25100.0
2015-03-09 13:40:00,62.0,62.13,61.97,62.1,42200.0,62.0,62.13,61.97,62.1,42200.0
2015-03-09 13:45:00,62.13,62.29,62.11,62.29,19000.0,62.13,62.29,62.11,62.29,19000.0
2015-03-09 13:50:00,62.27,62.33,62.24,62.33,11700.0,62.27,62.33,62.24,62.33,11700.0
2015-03-09 13:55:00,62.33,62.35,62.03,62.09,44400.0,62.33,62.35,62.03,62.09,44400.0
2015-03-09 14:00:00,62.1,62.27,62.1,62.27,11700.0,62.1,62.27,62.1,62.27,11700.0
2015-03-09 14:05:00,62.23,62.33,62.23,62.26,18100.0,62.23,62.33,62.23,62.26,18100.0
2015-03-09 14:10:00,62.27,62.4,62.27,62.4,16100.0,62.27,62.4,62.27,62.4,16100.0
2015-03-09 14:15:00,62.4,62.44,62.3,62.3,14100.0,62.4,62.44,62.3,62.3,14100.0
2015-03-09 14:20:00,62.29,62.35,62.23,62.23,9100.0,62.29,62.35,62.23,62.23,9100.0
2015-03-09 14:25:00,62.23,62.23,62.16,62.17,12300.0,62.23,62.23,62.16,62.17,12300.0
2015-03-09 14:30:00,62.16,62.24,62.16,62.18,40500.0,62.16,62.24,62.16,62.18,40500.0
2015-03-09 14:35:00,62.18,62.19,62.12,62.14,13600.0,62.18,62.19,62.12,62.14,13600.0
2015-03-09 14:40:00,62.15,62.2,62.11,62.19,16200.0,62.15,62.2,62.11,62.19,16200.0
2015-03-09 14:45:00,62.21,62.27,62.18,62.23,26500.0,62.21,62.27,62.18,62.23,26500.0
2015-03-09 14:50:00,62.23,62.32,62.2,62.29,20900.0,62.23,62.32,62.2,62.29,20900.0
2015-03-09 14:55:00,62.27,62.33,62.27,62.32,6800.0,62.27,62.33,62.27,62.32,6800.0
2015-03-09 15:00:00,62.3,62.39,62.27,62.29,12000.0,62.3,62.39,62.27,62.29,12000.0
2015-03-09 15:05:00,62.3,62.41,62.3,62.38,32000.0,62.3,62.41,62.3,62.38,32000.0
2015-03-09 15:10:00,62.39,62.49,62.38,62.45,25600.0,62.39,62.49,62.38,62.45,25600.0
2015-03-09 15:15:00,62.45,62.48,62.37,62.41,20300.0,62.45,62.48,62.37,62.41,20300.0
2015-03-09 15:20:00,62.38,62.38,62.25,62.26,27800.0,62.38,62.38,62.25,62.26,27800.0
2015-03-09 15:25:00,62.25,62.36,62.25,62.31,13100.0,62.25,62.36,62.25,62.31,13100.0
2015-03-09 15:30:00,62.32,62.44,62.31,62.43,13500.0,62.32,62.44,62.31,62.43,13500.0
2015-03-09 15:35:00,62.43,62.43,62.24,62.29,15700.0,62.43,62.43,62.24,62.29,15700.0
2015-03-09 15:40:00,62.3,62.33,62.15,62.19,25300.0,62.3,62.33,62.15,62.19,25300.0
2015-03-09 15:45:00,62.2,62.27,62.18,62.24,35300.0,62.2,62.27,62.18,62.24,35300.0
2015-03-09 15:50:00,62.25,62.33,62.17,62.2,49500.0,62.25,62.33,62.17,62.2,49500.0
2015-03-09 15:55:00,62.2,62.26,62.19,62.24,63100.0,62.2,62.26,62.19,62.24,63100.0
2015-03-10 09:30:00,62.16,62.16,61.86,61.9,39200.0,62.16,62.16,61.86,61.9,39200.0
2015-03-10 09:35:00,61.84,62.02,61.67,61.77,41300.0,61.84,62.02,61.67,61.77,41300.0
2015-03-10 09:40:00,61.78,61.99,61.69,61.81,38900.0,61.78,61.99,61.69,61.81,38900.0
2015-03-10 09:45:00,61.84,62.04,61.79,62.01,34400.0,61.84,62.04,61.79,62.01,34400.0
2015-03-10 09:50:00,61.99,61.99,61.87,61.95,4900.0,61.99,61.99,61.87,61.95,4900.0
2015-03-10 09:55:00,61.96,62.09,61.95,62.04,8100.0,61.96,62.09,61.95,62.04,8100.0
2015-03-10 10:00:00,62.04,62.19,62.0,62.05,13200.0,62.04,62.19,62.0,62.05,13200.0
2015-03-10 10:05:00,62.03,62.08,62.0,62.08,9900.0,62.03,62.08,62.0,62.08,9900.0
2015-03-10 10:10:00,62.09,62.14,61.85,61.91,35600.0,62.09,62.14,61.85,61.91,35600.0
2015-03-10 10:15:00,61.89,61.9,61.77,61.9,7100.0,61.89,61.9,61.77,61.9,7100.0
2015-03-10 10:20:00,61.93,62.04,61.92,61.97,17000.0,61.93,62.04,61.92,61.97,17000.0
2015-03-10 10:25:00,61.98,62.05,61.94,61.97,24000.0,61.98,62.05,61.94,61.97,24000.0
2015-03-10 10:30:00,61.99,62.08,61.94,62.0,19300.0,61.99,62.08,61.94,62.0,19300.0
2015-03-10 10:35:00,61.99,61.99,61.78,61.81,10600.0,61.99,61.99,61.78,61.81,10600.0
2015-03-10 10:40:00,61.81,61.82,61.75,61.8,12000.0,61.81,61.82,61.75,61.8,12000.0
2015-03-10 10:45:00,61.8,61.81,61.6,61.71,25300.0,61.8,61.81,61.6,61.71,25300.0
2015-03-10 10:50:00,61.72,61.89,61.71,61.88,25800.0,61.72,61.89,61.71,61.88,25800.0
2015-03-10 10:55:00,61.92,62.02,61.9,61.95,21000.0,61.92,62.02,61.9,61.95,21000.0
2015-03-10 11:00:00,61.94,62.09,61.9,62.07,14600.0,61.94,62.09,61.9,62.07,14600.0
2015-03-10 11:05:00,62.04,62.22,62.01,62.21,20400.0,62.04,62.22,62.01,62.21,20400.0
2015-03-10 11:10:00,62.22,62.47,62.21,62.47,30100.0,62.22,62.47,62.21,62.47,30100.0
2015-03-10 11:15:00,62.46,62.59,62.43,62.43,31200.0,62.46,62.59,62.43,62.43,31200.0
2015-03-10 11:20:00,62.41,62.44,62.33,62.33,13400.0,62.41,62.44,62.33,62.33,13400.0
2015-03-10 11:25:00,62.26,62.44,62.26,62.44,11700.0,62.26,62.44,62.26,62.44,11700.0
2015-03-10 11:30:00,62.45,62.49,62.43,62.44,5800.0,62.45,62.49,62.43,62.44,5800.0
2015-03-10 11:35:00,62.43,62.52,62.39,62.43,17100.0,62.43,62.52,62.39,62.43,17100.0
2015-03-10 11:40:00,62.42,62.43,62.24,62.27,7400.0,62.42,62.43,62.24,62.27,7400.0
2015-03-10 11:45:00,62.27,62.32,62.2,62.21,18600.0,62.27,62.32,62.2,62.21,18600.0
2015-03-10 11:50:00,62.22,62.29,62.17,62.2,16000.0,62.22,62.29,62.17,62.2,16000.0
2015-03-10 11:55:00,62.17,62.23,62.05,62.1,14500.0,62.17,62.23,62.05,62.1,14500.0
2015-03-10 12:00:00,62.08,62.2,62.08,62.19,13200.0,62.08,62.2,62.08,62.19,13200.0
2015-03-10 12:05:00,62.18,62.2,62.09,62.14,16000.0,62.18,62.2,62.09,62.14,16000.0
2015-03-10 12:10:00,62.14,62.17,62.06,62.16,15500.0,62.14,62.17,62.06,62.16,15500.0
2015-03-10 12:15:00,62.16,62.18,62.07,62.18,10600.0,62.16,62.18,62.07,62.18,10600.0
2015-03-10 12:20:00,62.18,62.21,62.15,62.17,11300.0,62.18,62.21,62.15,62.17,11300.0
2015-03-10 12:25:00,62.15,62.3,62.14,62.22,6000.0,62.15,62.3,62.14,62.22,6000.0
2015-03-10 12:30:00,62.21,62.24,62.17,62.17,4000.0,62.21,62.24,62.17,62.17,4000.0
2015-03-10 12:35:00,62.19,62.38,62.19,62.37,9300.0,62.19,62.38,62.19,62.37,9300.0
2015-03-10 12:40:00,62.37,62.43,62.32,62.34,6900.0,62.37,62.43,62.32,62.34,6900.0
2015-03-10 12:45:00,62.36,62.46,62.33,62.36,4900.0,62.36,62.46,62.33,62.36,4900.0
2015-03-10 12:50:00,62.39,62.44,62.32,62.4,5300.0,62.39,62.44,62.32,62.4,5300.0
2015-03-10 12:55:00,62.38,62.46,62.37,62.37,10000.0,62.38,62.46,62.37,62.37,10000.0
2015-03-10 13:00:00,62.35,62.42,62.34,62.39,7300.0,62.35,62.42,62.34,62.39,7300.0
2015-03-10 13:05:00,62.4,62.41,62.27,62.35,9300.0,62.4,62.41,62.27,62.35,9300.0
2015-03-10 13:10:00,62.34,62.36,62.26,62.26,11600.0,62.34,62.36,62.26,62.26,11600.0
2015-03-10 13:15:00,62.29,62.31,62.19,62.21,10000.0,62.29,62.31,62.19,62.21,10000.0
2015-03-10 13:20:00,62.23,62.24,62.18,62.2,6300.0,62.23,62.24,62.18,62.2,6300.0
2015-03-10 13:25:00,62.22,62.27,62.18,62.22,6900.0,62.22,62.27,62.18,62.22,6900.0
2015-03-10 13:30:00,62.23,62.32,62.21,62.31,7200.0,62.23,62.32,62.21,62.31,7200.0
2015-03-10 13:35:00,62.3,62.41,62.3,62.38,12000.0,62.3,62.41,62.3,62.38,12000.0
2015-03-10 13:40:00,62.36,62.41,62.29,62.4,7200.0,62.36,62.41,62.29,62.4,7200.0
2015-03-10 13:45:00,62.41,62.46,62.35,62.38,8400.0,62.41,62.46,62.35,62.38,8400.0
2015-03-10 13:50:00,62.39,62.42,62.36,62.4,6100.0,62.39,62.42,62.36,62.4,6100.0
2015-03-10 13:55:00,62.4,62.42,62.35,62.38,8000.0,62.4,62.42,62.35,62.38,8000.0
2015-03-10 14:00:00,62.38,62.44,62.35,62.39,6800.0,62.38,62.44,62.35,62.39,6800.0
2015-03-10 14:05:00,62.43,62.47,62.38,62.47,9600.0,62.43,62.47,62.38,62.47,9600.0
2015-03-10 14:10:00,62.45,62.49,62.41,62.46,8000.0,62.45,62.49,62.41,62.46,8000.0
2015-03-10 14:15:00,62.45,62.48,62.41,62.44,8200.0,62.45,62.48,62.41,62.44,8200.0
2015-03-10 14:20:00,62.43,62.44,62.31,62.31,11500.0,62.43,62.44,62.31,62.31,11500.0
2015-03-10 14:25:00,62.35,62.38,62.24,62.28,14000.0,62.35,62.38,62.24,62.28,14000.0
2015-03-10 14:30:00,62.29,62.33,62.28,62.32,14100.0,62.29,62.33,62.28,62.32,14100.0
2015-03-10 14:35:00,62.33,62.33,62.12,62.15,18100.0,62.33,62.33,62.12,62.15,18100.0
2015-03-10 14:40:00,62.16,62.18,62.04,62.1,9800.0,62.16,62.18,62.04,62.1,9800.0
2015-03-10 14:45:00,62.11,62.24,62.11,62.2,10800.0,62.11,62.24,62.11,62.2,10800.0
2015-03-10 14:50:00,62.22,62.26,62.17,62.17,11700.0,62.22,62.26,62.17,62.17,11700.0
2015-03-10 14:55:00,62.17,62.17,61.99,62.0,40900.0,62.17,62.17,61.99,62.0,40900.0
2015-03-10 15:00:00,62.01,62.06,61.98,61.99,34600.0,62.01,62.06,61.98,61.99,34600.0
2015-03-10 15:05:00,61.97,61.98,61.91,61.93,15800.0,61.97,61.98,61.91,61.93,15800.0
2015-03-10 15:10:00,61.93,61.94,61.81,61.81,18400.0,61.93,61.94,61.81,61.81,18400.0
2015-03-10 15:15:00,61.86,61.99,61.84,61.96,16800.0,61.86,61.99,61.84,61.96,16800.0
2015-03-10 15:20:00,61.99,62.1,61.99,62.1,18000.0,61.99,62.1,61.99,62.1,18000.0
2015-03-10 15:25:00,62.08,62.09,62.04,62.07,19700.0,62.08,62.09,62.04,62.07,19700.0
2015-03-10 15:30:00,62.06,62.16,62.06,62.16,23100.0,62.06,62.16,62.06,62.16,23100.0
2015-03-10 15:35:00,62.16,62.28,62.16,62.27,24900.0,62.16,62.28,62.16,62.27,24900.0
2015-03-10 15:40:00,62.27,62.32,62.15,62.19,41100.0,62.27,62.32,62.15,62.19,41100.0
2015-03-10 15:45:00,62.19,62.22,62.16,62.22,33000.0,62.19,62.22,62.16,62.22,33000.0
2015-03-10 15:50:00,62.21,62.23,62.12,62.13,43300.0,62.21,62.23,62.12,62.13,43300.0
2015-03-10 15:55:00,62.13,62.15,62.05,62.08,62200.0,62.13,62.15,62.05,62.08,62200.0
2015-03-11 09:30:00,61.93,61.97,61.75,61.95,20600.0,61.93,61.97,61.75,61.95,20600.0
2015-03-11 09:35:00,61.98,62.08,61.92,61.95,9000.0,61.98,62.08,61.92,61.95,9000.0
2015-03-11 09:40:00,61.92,62.11,61.82,62.1,19300.0,61.92,62.11,61.82,62.1,19300.0
2015-03-11 09:45:00,62.11,62.23,62.09,62.15,29900.0,62.11,62.23,62.09,62.15,29900.0
2015-03-11 09:50:00,62.18,62.26,62.08,62.22,9800.0,62.18,62.26,62.08,62.22,9800.0
2015-03-11 09:55:00,62.28,62.35,62.18,62.24,17000.0,62.28,62.35,62.18,62.24,17000.0
2015-03-11 10:00:00,62.3,62.4,62.29,62.36,11200.0,62.3,62.4,62.29,62.36,11200.0
2015-03-11 10:05:00,62.35,62.36,62.26,62.29,14400.0,62.35,62.36,62.26,62.29,14400.0
2015-03-11 10:10:00,62.3,62.35,62.28,62.29,8200.0,62.3,62.35,62.28,62.29,8200.0
2015-03-11 10:15:00,62.29,62.34,62.24,62.24,6900.0,62.29,62.34,62.24,62.24,6900.0
2015-03-11 10:20:00,62.29,62.44,62.28,62.44,11000.0,62.29,62.44,62.28,62.44,11000.0
2015-03-11 10:25:00,62.39,62.49,62.38,62.46,8500.0,62.39,62.49,62.38,62.46,8500.0
2015-03-11 10:30:00,62.45,62.5,62.35,62.41,6900.0,62.45,62.5,62.35,62.41,6900.0
2015-03-11 10:35:00,62.4,62.43,62.32,62.32,6100.0,62.4,62.43,62.32,62.32,6100.0
2015-03-11 10:40:00,62.31,62.31,62.0,62.0,9600.0,62.31,62.31,62.0,62.0,9600.0
2015-03-11 10:45:00,61.99,62.08,61.88,61.93,10300.0,61.99,62.08,61.88,61.93,10300.0
2015-03-11 10:50:00,61.93,61.94,61.8,61.86,14000.0,61.93,61.94,61.8,61.86,14000.0
2015-03-11 10:55:00,61.85,61.92,61.8,61.8,29500.0,61.85,61.92,61.8,61.8,29500.0
2015-03-11 11:00:00,61.81,62.04,61.8,61.99,12700.0,61.81,62.04,61.8,61.99,12700.0
2015-03-11 11:05:00,61.98,62.1,61.95,62.1,3800.0,61.98,62.1,61.95,62.1,3800.0
2015-03-11 11:10:00,62.17,62.22,62.08,62.2,8900.0,62.17,62.22,62.08,62.2,8900.0
2015-03-11 11:15:00,62.16,62.27,62.15,62.16,5800.0,62.16,62.27,62.15,62.16,5800.0
2015-03-11 11:20:00,62.2,62.28,62.18,62.2,3700.0,62.2,62.28,62.18,62.2,3700.0
2015-03-11 11:25:00,62.19,62.32,62.18,62.31,5300.0,62.19,62.32,62.18,62.31,5300.0
2015-03-11 11:30:00,62.3,62.35,62.23,62.32,6300.0,62.3,62.35,62.23,62.32,6300.0
2015-03-11 11:35:00,62.31,62.35,62.26,62.32,11200.0,62.31,62.35,62.26,62.32,11200.0
2015-03-11 11:40:00,62.27,62.46,62.27,62.42,18800.0,62.27,62.46,62.27,62.42,18800.0
2015-03-11 11:45:00,62.36,62.46,62.35,62.46,9100.0,62.36,62.46,62.35,62.46,9100.0
2015-03-11 11:50:00,62.46,62.47,62.39,62.46,14300.0,62.46,62.47,62.39,62.46,14300.0
2015-03-11 11:55:00,62.45,62.55,62.45,62.46,8400.0,62.45,62.55,62.45,62.46,8400.0
2015-03-11 12:00:00,62.44,62.55,62.4,62.52,14800.0,62.44,62.55,62.4,62.52,14800.0
2015-03-11 12:05:00,62.52,62.54,62.45,62.48,5200.0,62.52,62.54,62.45,62.48,5200.0
2015-03-11 12:10:00,62.48,62.53,62.43,62.53,15300.0,62.48,62.53,62.43,62.53,15300.0
2015-03-11 12:15:00,62.51,62.52,62.46,62.49,6300.0,62.51,62.52,62.46,62.49,6300.0
2015-03-11 12:20:00,62.54,62.54,62.46,62.51,3800.0,62.54,62.54,62.46,62.51,3800.0
2015-03-11 12:25:00,62.53,62.53,62.43,62.46,16500.0,62.53,62.53,62.43,62.46,16500.0
2015-03-11 12:30:00,62.44,62.47,62.38,62.43,2900.0,62.44,62.47,62.38,62.43,2900.0
2015-03-11 12:35:00,62.43,62.43,62.35,62.36,4800.0,62.43,62.43,62.35,62.36,4800.0
2015-03-11 12:40:00,62.34,62.39,62.29,62.36,6500.0,62.34,62.39,62.29,62.36,6500.0
2015-03-11 12:45:00,62.35,62.38,62.3,62.35,10100.0,62.35,62.38,62.3,62.35,10100.0
2015-03-11 12:50:00,62.33,62.42,62.31,62.39,2300.0,62.33,62.42,62.31,62.39,2300.0
2015-03-11 12:55:00,62.36,62.38,62.33,62.34,2600.0,62.36,62.38,62.33,62.34,2600.0
2015-03-11 13:00:00,62.36,62.45,62.35,62.4,3600.0,62.36,62.45,62.35,62.4,3600.0
2015-03-11 13:05:00,62.4,62.44,62.36,62.43,3300.0,62.4,62.44,62.36,62.43,3300.0
2015-03-11 13:10:00,62.42,62.48,62.35,62.47,9200.0,62.42,62.48,62.35,62.47,9200.0
2015-03-11 13:15:00,62.44,62.48,62.42,62.46,6000.0,62.44,62.48,62.42,62.46,6000.0
2015-03-11 13:20:00,62.47,62.55,62.46,62.5,3500.0,62.47,62.55,62.46,62.5,3500.0
2015-03-11 13:25:00,62.46,62.55,62.46,62.5,6000.0,62.46,62.55,62.46,62.5,6000.0
2015-03-11 13:30:00,62.51,62.55,62.49,62.53,9500.0,62.51,62.55,62.49,62.53,9500.0
2015-03-11 13:35:00,62.54,62.64,62.51,62.59,16800.0,62.54,62.64,62.51,62.59,16800.0
2015-03-11 13:40:00,62.58,62.59,62.49,62.49,5100.0,62.58,62.59,62.49,62.49,5100.0
2015-03-11 13:45:00,62.52,62.53,62.38,62.43,4900.0,62.52,62.53,62.38,62.43,4900.0
2015-03-11 13:50:00,62.41,62.49,62.38,62.49,4800.0,62.41,62.49,62.38,62.49,4800.0
2015-03-11 13:55:00,62.52,62.53,62.48,62.49,7300.0,62.52,62.53,62.48,62.49,7300.0
2015-03-11 14:00:00,62.48,62.5,62.46,62.48,8800.0,62.48,62.5,62.46,62.48,8800.0
2015-03-11 14:05:00,62.48,62.54,62.48,62.52,6400.0,62.48,62.54,62.48,62.52,6400.0
2015-03-11 14:10:00,62.53,62.59,62.53,62.55,2800.0,62.53,62.59,62.53,62.55,2800.0
2015-03-11 14:15:00,62.56,62.68,62.55,62.63,11900.0,62.56,62.68,62.55,62.63,11900.0
2015-03-11 14:20:00,62.64,62.64,62.54,62.56,9400.0,62.64,62.64,62.54,62.56,9400.0
2015-03-11 14:25:00,62.58,62.62,62.52,62.61,7800.0,62.58,62.62,62.52,62.61,7800.0
2015-03-11 14:30:00,62.6,62.64,62.5,62.5,4000.0,62.6,62.64,62.5,62.5,4000.0
2015-03-11 14:35:00,62.51,62.56,62.5,62.5,5100.0,62.51,62.56,62.5,62.5,5100.0
2015-03-11 14:40:00,62.51,62.55,62.48,62.48,4900.0,62.51,62.55,62.48,62.48,4900.0
2015-03-11 14:45:00,62.47,62.54,62.46,62.46,4400.0,62.47,62.54,62.46,62.46,4400.0
2015-03-11 14:50:00,62.45,62.54,62.45,62.54,2500.0,62.45,62.54,62.45,62.54,2500.0
2015-03-11 14:55:00,62.53,62.6,62.51,62.54,8600.0,62.53,62.6,62.51,62.54,8600.0
2015-03-11 15:00:00,62.56,62.59,62.53,62.56,7200.0,62.56,62.59,62.53,62.56,7200.0
2015-03-11 15:05:00,62.55,62.6,62.55,62.58,6700.0,62.55,62.6,62.55,62.58,6700.0
2015-03-11 15:10:00,62.56,62.6,62.52,62.57,12400.0,62.56,62.6,62.52,62.57,12400.0
2015-03-11 15:15:00,62.55,62.59,62.55,62.59,7600.0,62.55,62.59,62.55,62.59,7600.0
2015-03-11 15:20:00,62.58,62.58,62.51,62.52,9100.0,62.58,62.58,62.51,62.52,9100.0
2015-03-11 15:25:00,62.53,62.54,62.46,62.48,8600.0,62.53,62.54,62.46,62.48,8600.0
2015-03-11 15:30:00,62.45,62.47,62.37,62.39,11900.0,62.45,62.47,62.37,62.39,11900.0
2015-03-11 15:35:00,62.38,62.41,62.28,62.3,14100.0,62.38,62.41,62.28,62.3,14100.0
2015-03-11 15:40:00,62.32,62.33,62.25,62.31,11400.0,62.32,62.33,62.25,62.31,11400.0
2015-03-11 15:45:00,62.3,62.32,62.23,62.25,12700.0,62.3,62.32,62.23,62.25,12700.0
2015-03-11 15:50:00,62.23,62.32,62.17,62.28,22200.0,62.23,62.32,62.17,62.28,22200.0
2015-03-11 15:55:00,62.28,62.34,62.24,62.26,30500.0,62.28,62.34,62.24,62.26,30500.0
2015-03-12 09:30:00,62.39,62.45,62.01,62.37,17300.0,62.39,62.45,62.01,62.37,17300.0
2015-03-12 09:35:00,62.37,62.59,62.29,62.3,7800.0,62.37,62.59,62.29,62.3,7800.0
2015-03-12 09:40:00,62.3,62.37,62.2,62.37,10100.0,62.3,62.37,62.2,62.37,10100.0
2015-03-12 09:45:00,62.37,62.37,62.08,62.21,15300.0,62.37,62.37,62.08,62.21,15300.0
2015-03-12 09:50:00,62.23,62.33,62.07,62.09,57700.0,62.23,62.33,62.07,62.09,57700.0
2015-03-12 09:55:00,62.08,62.09,61.98,62.05,10400.0,62.08,62.09,61.98,62.05,10400.0
2015-03-12 10:00:00,62.1,62.34,62.08,62.28,14300.0,62.1,62.34,62.08,62.28,14300.0
2015-03-12 10:05:00,62.24,62.26,62.01,62.03,16700.0,62.24,62.26,62.01,62.03,16700.0
2015-03-12 10:10:00,62.01,62.23,62.0,62.18,10100.0,62.01,62.23,62.0,62.18,10100.0
2015-03-12 10:15:00,62.22,62.23,62.04,62.11,21100.0,62.22,62.23,62.04,62.11,21100.0
2015-03-12 10:20:00,62.06,62.11,62.01,62.11,16200.0,62.06,62.11,62.01,62.11,16200.0
2015-03-12 10:25:00,62.08,62.08,61.76,61.81,143100.0,62.08,62.08,61.76,61.81,143100.0
2015-03-12 10:30:00,61.81,61.94,61.75,61.85,17200.0,61.81,61.94,61.75,61.85,17200.0
2015-03-12 10:35:00,61.81,61.82,61.66,61.75,23900.0,61.81,61.82,61.66,61.75,23900.0
2015-03-12 10:40:00,61.75,61.91,61.71,61.85,27400.0,61.75,61.91,61.71,61.85,27400.0
2015-03-12 10:45:00,61.88,61.88,61.7,61.75,53700.0,61.88,61.88,61.7,61.75,53700.0
2015-03-12 10:50:00,61.75,61.88,61.75,61.84,6200.0,61.75,61.88,61.75,61.84,6200.0
2015-03-12 10:55:00,61.89,61.98,61.86,61.98,13700.0,61.89,61.98,61.86,61.98,13700.0
2015-03-12 11:00:00,61.97,62.09,61.96,62.07,5400.0,61.97,62.09,61.96,62.07,5400.0
2015-03-12 11:05:00,62.08,62.24,62.08,62.11,12300.0,62.08,62.24,62.08,62.11,12300.0
2015-03-12 11:10:00,62.12,62.23,62.11,62.17,7100.0,62.12,62.23,62.11,62.17,7100.0
2015-03-12 11:15:00,62.2,62.25,62.16,62.22,27100.0,62.2,62.25,62.16,62.22,27100.0
2015-03-12 11:20:00,62.22,62.23,62.07,62.08,18400.0,62.22,62.23,62.07,62.08,18400.0
2015-03-12 11:25:00,62.09,62.14,62.07,62.08,8500.0,62.09,62.14,62.07,62.08,8500.0
2015-03-12 11:30:00,62.09,62.12,62.02,62.1,7500.0,62.09,62.12,62.02,62.1,7500.0
2015-03-12 11:35:00,62.07,62.18,62.07,62.15,3700.0,62.07,62.18,62.07,62.15,3700.0
2015-03-12 11:40:00,62.15,62.27,62.13,62.25,9200.0,62.15,62.27,62.13,62.25,9200.0
2015-03-12 11:45:00,62.26,62.36,62.25,62.36,6300.0,62.26,62.36,62.25,62.36,6300.0
2015-03-12 11:50:00,62.35,62.43,62.28,62.3,11400.0,62.35,62.43,62.28,62.3,11400.0
2015-03-12 11:55:00,62.29,62.3,62.15,62.3,10400.0,62.29,62.3,62.15,62.3,10400.0
2015-03-12 12:00:00,62.31,62.43,62.29,62.42,6900.0,62.31,62.43,62.29,62.42,6900.0
2015-03-12 12:05:00,62.4,62.64,62.4,62.58,29300.0,62.4,62.64,62.4,62.58,29300.0
2015-03-12 12:10:00,62.59,62.63,62.56,62.6,5800.0,62.59,62.63,62.56,62.6,5800.0
2015-03-12 12:15:00,62.6,62.84,62.6,62.74,17800.0,62.6,62.84,62.6,62.74,17800.0
2015-03-12 12:20:00,62.73,62.78,62.66,62.76,6500.0,62.73,62.78,62.66,62.76,6500.0
2015-03-12 12:25:00,62.74,62.78,62.67,62.78,3300.0,62.74,62.78,62.67,62.78,3300.0
2015-03-12 12:30:00,62.77,62.89,62.73,62.88,9500.0,62.77,62.89,62.73,62.88,9500.0
2015-03-12 12:35:00,62.85,62.93,62.83,62.91,6000.0,62.85,62.93,62.83,62.91,6000.0
2015-03-12 12:40:00,62.92,62.94,62.86,62.9,4300.0,62.92,62.94,62.86,62.9,4300.0
2015-03-12 12:45:00,62.9,62.94,62.85,62.93,8500.0,62.9,62.94,62.85,62.93,8500.0
2015-03-12 12:50:00,62.93,62.97,62.7,62.9,15600.0,62.93,62.97,62.7,62.9,15600.0
2015-03-12 12:55:00,62.92,62.92,62.87,62.92,4300.0,62.92,62.92,62.87,62.92,4300.0
2015-03-12 13:00:00,62.92,62.93,62.88,62.89,4600.0,62.92,62.93,62.88,62.89,4600.0
2015-03-12 13:05:00,62.88,62.89,62.73,62.73,6000.0,62.88,62.89,62.73,62.73,6000.0
2015-03-12 13:10:00,62.74,62.75,62.65,62.68,10500.0,62.74,62.75,62.65,62.68,10500.0
2015-03-12 13:15:00,62.68,62.8,62.67,62.78,9300.0,62.68,62.8,62.67,62.78,9300.0
2015-03-12 13:20:00,62.76,62.82,62.68,62.75,13900.0,62.76,62.82,62.68,62.75,13900.0
2015-03-12 13:25:00,62.74,62.74,62.67,62.67,1600.0,62.74,62.74,62.67,62.67,1600.0
2015-03-12 13:30:00,62.67,62.73,62.58,62.73,21700.0,62.67,62.73,62.58,62.73,21700.0
2015-03-12 13:35:00,62.69,62.73,62.63,62.63,5100.0,62.69,62.73,62.63,62.63,5100.0
2015-03-12 13:40:00,62.66,62.71,62.59,62.65,14300.0,62.66,62.71,62.59,62.65,14300.0
2015-03-12 13:45:00,62.63,62.75,62.62,62.72,11800.0,62.63,62.75,62.62,62.72,11800.0
2015-03-12 13:50:00,62.72,62.87,62.72,62.81,8500.0,62.72,62.87,62.72,62.81,8500.0
2015-03-12 13:55:00,62.81,62.86,62.77,62.83,14500.0,62.81,62.86,62.77,62.83,14500.0
2015-03-12 14:00:00,62.83,62.84,62.74,62.77,6300.0,62.83,62.84,62.74,62.77,6300.0
2015-03-12 14:05:00,62.81,62.99,62.78,62.94,27600.0,62.81,62.99,62.78,62.94,27600.0
2015-03-12 14:10:00,62.95,63.07,62.95,63.05,18400.0,62.95,63.07,62.95,63.05,18400.0
2015-03-12 14:15:00,63.09,63.09,63.05,63.06,10500.0,63.09,63.09,63.05,63.06,10500.0
2015-03-12 14:20:00,63.05,63.08,63.02,63.02,8000.0,63.05,63.08,63.02,63.02,8000.0
2015-03-12 14:25:00,63.01,63.03,62.94,62.96,8500.0,63.01,63.03,62.94,62.96,8500.0
2015-03-12 14:30:00,62.97,63.05,62.97,63.02,17400.0,62.97,63.05,62.97,63.02,17400.0
2015-03-12 14:35:00,63.04,63.09,63.01,63.03,10300.0,63.04,63.09,63.01,63.03,10300.0
2015-03-12 14:40:00,63.01,63.06,63.0,63.03,13900.0,63.01,63.06,63.0,63.03,13900.0
2015-03-12 14:45:00,63.04,63.08,63.02,63.03,6700.0,63.04,63.08,63.02,63.03,6700.0
2015-03-12 14:50:00,63.05,63.07,63.04,63.05,7800.0,63.05,63.07,63.04,63.05,7800.0
2015-03-12 14:55:00,63.05,63.1,63.04,63.08,6100.0,63.05,63.1,63.04,63.08,6100.0
2015-03-12 15:00:00,63.09,63.12,63.06,63.12,9800.0,63.09,63.12,63.06,63.12,9800.0
2015-03-12 15:05:00,63.12,63.18,63.08,63.15,14300.0,63.12,63.18,63.08,63.15,14300.0
2015-03-12 15:10:00,63.17,63.22,63.15,63.16,12700.0,63.17,63.22,63.15,63.16,12700.0
2015-03-12 15:15:00,63.16,63.16,63.1,63.12,10100.0,63.16,63.16,63.1,63.12,10100.0
2015-03-12 15:20:00,63.09,63.2,63.05,63.12,12400.0,63.09,63.2,63.05,63.12,12400.0
2015-03-12 15:25:00,63.1,63.16,63.05,63.07,14400.0,63.1,63.16,63.05,63.07,14400.0
2015-03-12 15:30:00,63.07,63.11,62.93,62.97,24800.0,63.07,63.11,62.93,62.97,24800.0
2015-03-12 15:35:00,62.93,63.0,62.92,62.98,12700.0,62.93,63.0,62.92,62.98,12700.0
2015-03-12 15:40:00,62.96,63.0,62.95,62.99,18400.0,62.96,63.0,62.95,62.99,18400.0
2015-03-12 15:45:00,63.0,63.08,62.95,62.95,16100.0,63.0,63.08,62.95,62.95,16100.0
2015-03-12 15:50:00,62.94,63.0,62.87,62.96,29300.0,62.94,63.0,62.87,62.96,29300.0
2015-03-12 15:55:00,62.93,62.95,62.8,62.81,59700.0,62.93,62.95,62.8,62.81,59700.0
2015-03-13 09:30:00,63.13,63.59,63.13,63.59,60400.0,63.13,63.59,63.13,63.59,60400.0
2015-03-13 09:35:00,63.58,63.96,63.57,63.94,55000.0,63.58,63.96,63.57,63.94,55000.0
2015-03-13 09:40:00,63.93,64.09,63.71,64.01,49800.0,63.93,64.09,63.71,64.01,49800.0
2015-03-13 09:45:00,64.0,64.1,63.62,63.63,46900.0,64.0,64.1,63.62,63.63,46900.0
2015-03-13 09:50:00,63.66,63.8,63.5,63.79,13900.0,63.66,63.8,63.5,63.79,13900.0
2015-03-13 09:55:00,63.76,63.9,63.75,63.85,15300.0,63.76,63.9,63.75,63.85,15300.0
2015-03-13 10:00:00,63.84,63.89,63.54,63.55,18400.0,63.84,63.89,63.54,63.55,18400.0
2015-03-13 10:05:00,63.59,63.69,63.59,63.66,13000.0,63.59,63.69,63.59,63.66,13000.0
2015-03-13 10:10:00,63.64,63.79,63.63,63.7,49100.0,63.64,63.79,63.63,63.7,49100.0
2015-03-13 10:15:00,63.73,63.81,63.73,63.8,7400.0,63.73,63.81,63.73,63.8,7400.0
2015-03-13 10:20:00,63.8,63.9,63.8,63.88,13200.0,63.8,63.9,63.8,63.88,13200.0
2015-03-13 10:25:00,63.86,63.9,63.83,63.89,7800.0,63.86,63.9,63.83,63.89,7800.0
2015-03-13 10:30:00,63.88,63.88,63.75,63.81,6300.0,63.88,63.88,63.75,63.81,6300.0
2015-03-13 10:35:00,63.83,63.9,63.77,63.85,8100.0,63.83,63.9,63.77,63.85,8100.0
2015-03-13 10:40:00,63.85,63.85,63.44,63.45,29800.0,63.85,63.85,63.44,63.45,29800.0
2015-03-13 10:45:00,63.46,63.53,63.3,63.53,12100.0,63.46,63.53,63.3,63.53,12100.0
2015-03-13 10:50:00,63.53,63.53,63.21,63.25,18000.0,63.53,63.53,63.21,63.25,18000.0
2015-03-13 10:55:00,63.22,63.26,62.94,62.94,15700.0,63.22,63.26,62.94,62.94,15700.0
2015-03-13 11:00:00,62.98,63.09,62.86,63.08,18500.0,62.98,63.09,62.86,63.08,18500.0
2015-03-13 11:05:00,63.08,63.12,62.92,63.07,15800.0,63.08,63.12,62.92,63.07,15800.0
2015-03-13 11:10:00,63.07,63.07,62.96,63.02,7800.0,63.07,63.07,62.96,63.02,7800.0
2015-03-13 11:15:00,63.04,63.06,62.86,62.93,12800.0,63.04,63.06,62.86,62.93,12800.0
2015-03-13 11:20:00,62.95,62.96,62.83,62.88,12600.0,62.95,62.96,62.83,62.88,12600.0
2015-03-13 11:25:00,62.89,62.97,62.71,62.71,39800.0,62.89,62.97,62.71,62.71,39800.0
2015-03-13 11:30:00,62.71,62.8,62.71,62.8,16300.0,62.71,62.8,62.71,62.8,16300.0
2015-03-13 11:35:00,62.79,62.92,62.78,62.92,8800.0,62.79,62.92,62.78,62.92,8800.0
2015-03-13 11:40:00,62.94,62.99,62.86,62.87,10800.0,62.94,62.99,62.86,62.87,10800.0
2015-03-13 11:45:00,62.85,62.86,62.8,62.86,8400.0,62.85,62.86,62.8,62.86,8400.0
2015-03-13 11:50:00,62.89,62.89,62.81,62.82,10000.0,62.89,62.89,62.81,62.82,10000.0
2015-03-13 11:55:00,62.82,62.88,62.78,62.82,24100.0,62.82,62.88,62.78,62.82,24100.0
2015-03-13 12:00:00,62.81,63.01,62.72,62.88,78200.0,62.81,63.01,62.72,62.88,78200.0
2015-03-13 12:05:00,62.85,63.08,62.81,62.95,44900.0,62.85,63.08,62.81,62.95,44900.0
2015-03-13 12:10:00,63.0,63.12,62.99,63.05,37800.0,63.0,63.12,62.99,63.05,37800.0
2015-03-13 12:15:00,63.05,63.18,62.99,63.18,42100.0,63.05,63.18,62.99,63.18,42100.0
2015-03-13 12:20:00,63.17,63.2,63.11,63.2,29200.0,63.17,63.2,63.11,63.2,29200.0
2015-03-13 12:25:00,63.2,63.3,63.16,63.27,30300.0,63.2,63.3,63.16,63.27,30300.0
2015-03-13 12:30:00,63.29,63.45,63.27,63.38,28000.0,63.29,63.45,63.27,63.38,28000.0
2015-03-13 12:35:00,63.39,63.43,63.3,63.38,21500.0,63.39,63.43,63.3,63.38,21500.0
2015-03-13 12:40:00,63.36,63.4,63.31,63.37,12900.0,63.36,63.4,63.31,63.37,12900.0
2015-03-13 12:45:00,63.36,63.37,63.26,63.36,20300.0,63.36,63.37,63.26,63.36,20300.0
2015-03-13 12:50:00,63.38,63.38,63.27,63.29,14600.0,63.38,63.38,63.27,63.29,14600.0
2015-03-13 12:55:00,63.28,63.36,63.27,63.3,11200.0,63.28,63.36,63.27,63.3,11200.0
2015-03-13 13:00:00,63.29,63.36,63.28,63.3,12500.0,63.29,63.36,63.28,63.3,12500.0
2015-03-13 13:05:00,63.33,63.45,63.28,63.4,14000.0,63.33,63.45,63.28,63.4,14000.0
2015-03-13 13:10:00,63.39,63.5,63.36,63.5,7800.0,63.39,63.5,63.36,63.5,7800.0
2015-03-13 13:15:00,63.5,63.5,63.34,63.4,19600.0,63.5,63.5,63.34,63.4,19600.0
2015-03-13 13:20:00,63.41,63.45,63.38,63.44,10400.0,63.41,63.45,63.38,63.44,10400.0
2015-03-13 13:25:00,63.45,63.47,63.38,63.39,12500.0,63.45,63.47,63.38,63.39,12500.0
2015-03-13 13:30:00,63.38,63.45,63.27,63.36,12700.0,63.38,63.45,63.27,63.36,12700.0
2015-03-13 13:35:00,63.37,63.4,63.28,63.3,10600.0,63.37,63.4,63.28,63.3,10600.0
2015-03-13 13:40:00,63.29,63.36,63.22,63.23,12900.0,63.29,63.36,63.22,63.23,12900.0
2015-03-13 13:45:00,63.23,63.35,63.21,63.33,9200.0,63.23,63.35,63.21,63.33,9200.0
2015-03-13 13:50:00,63.34,63.43,63.31,63.31,7900.0,63.34,63.43,63.31,63.31,7900.0
2015-03-13 13:55:00,63.29,63.29,63.2,63.28,11500.0,63.29,63.29,63.2,63.28,11500.0
2015-03-13 14:00:00,63.29,63.29,63.2,63.21,7600.0,63.29,63.29,63.2,63.21,7600.0
2015-03-13 14:05:00,63.22,63.23,63.08,63.08,11000.0,63.22,63.23,63.08,63.08,11000.0
2015-03-13 14:10:00,63.1,63.16,63.07,63.16,4900.0,63.1,63.16,63.07,63.16,4900.0
2015-03-13 14:15:00,63.16,63.28,63.15,63.2,7100.0,63.16,63.28,63.15,63.2,7100.0
2015-03-13 14:20:00,63.2,63.24,63.17,63.18,5400.0,63.2,63.24,63.17,63.18,5400.0
2015-03-13 14:25:00,63.19,63.26,63.15,63.17,7700.0,63.19,63.26,63.15,63.17,7700.0
2015-03-13 14:30:00,63.17,63.19,63.15,63.19,2900.0,63.17,63.19,63.15,63.19,2900.0
2015-03-13 14:35:00,63.2,63.2,63.1,63.1,7000.0,63.2,63.2,63.1,63.1,7000.0
2015-03-13 14:40:00,63.1,63.1,63.0,63.02,14900.0,63.1,63.1,63.0,63.02,14900.0
2015-03-13 14:45:00,63.02,63.14,63.02,63.11,7200.0,63.02,63.14,63.02,63.11,7200.0
2015-03-13 14:50:00,63.13,63.13,63.0,63.03,5200.0,63.13,63.13,63.0,63.03,5200.0
2015-03-13 14:55:00,63.02,63.09,63.01,63.08,11000.0,63.02,63.09,63.01,63.08,11000.0
2015-03-13 15:00:00,63.09,63.15,63.02,63.02,16000.0,63.09,63.15,63.02,63.02,16000.0
2015-03-13 15:05:00,63.05,63.05,63.02,63.05,10800.0,63.05,63.05,63.02,63.05,10800.0
2015-03-13 15:10:00,63.06,63.1,63.02,63.04,14200.0,63.06,63.1,63.02,63.04,14200.0
2015-03-13 15:15:00,63.06,63.15,63.05,63.12,14800.0,63.06,63.15,63.05,63.12,14800.0
2015-03-13 15:20:00,63.14,63.17,63.07,63.16,33000.0,63.14,63.17,63.07,63.16,33000.0
2015-03-13 15:25:00,63.16,63.2,63.09,63.11,14800.0,63.16,63.2,63.09,63.11,14800.0
2015-03-13 15:30:00,63.1,63.15,63.05,63.07,15800.0,63.1,63.15,63.05,63.07,15800.0
2015-03-13 15:35:00,63.08,63.08,63.0,63.01,28200.0,63.08,63.08,63.0,63.01,28200.0
2015-03-13 15:40:00,63.04,63.08,62.99,63.07,31400.0,63.04,63.08,62.99,63.07,31400.0
2015-03-13 15:45:00,63.07,63.18,63.07,63.13,19400.0,63.07,63.18,63.07,63.13,19400.0
2015-03-13 15:50:00,63.14,63.18,63.11,63.16,28800.0,63.14,63.18,63.11,63.16,28800.0
2015-03-13 15:55:00,63.16,63.23,63.07,63.09,61600.0,63.16,63.23,63.07,63.09,61600.0
2015-03-16 09:30:00,63.23,63.63,63.23,63.44,17300.0,63.23,63.63,63.23,63.44,17300.0
2015-03-16 09:35:00,63.28,63.59,63.21,63.58,18100.0,63.28,63.59,63.21,63.58,18100.0
2015-03-16 09:40:00,63.54,63.56,63.41,63.41,17000.0,63.54,63.56,63.41,63.41,17000.0
2015-03-16 09:45:00,63.49,63.5,63.39,63.48,15500.0,63.49,63.5,63.39,63.48,15500.0
2015-03-16 09:50:00,63.49,63.67,63.47,63.67,32000.0,63.49,63.67,63.47,63.67,32000.0
2015-03-16 09:55:00,63.71,63.78,63.65,63.72,11400.0,63.71,63.78,63.65,63.72,11400.0
2015-03-16 10:00:00,63.71,63.75,63.6,63.72,10000.0,63.71,63.75,63.6,63.72,10000.0
2015-03-16 10:05:00,63.71,63.81,63.67,63.77,8000.0,63.71,63.81,63.67,63.77,8000.0
2015-03-16 10:10:00,63.77,64.0,63.77,63.96,18500.0,63.77,64.0,63.77,63.96,18500.0
2015-03-16 10:15:00,63.95,63.96,63.88,63.9,8900.0,63.95,63.96,63.88,63.9,8900.0
2015-03-16 10:20:00,63.87,63.92,63.79,63.87,12000.0,63.87,63.92,63.79,63.87,12000.0
2015-03-16 10:25:00,63.87,63.89,63.8,63.84,11000.0,63.87,63.89,63.8,63.84,11000.0
2015-03-16 10:30:00,63.86,63.93,63.81,63.93,6800.0,63.86,63.93,63.81,63.93,6800.0
2015-03-16 10:35:00,63.94,63.96,63.89,63.91,11800.0,63.94,63.96,63.89,63.91,11800.0
2015-03-16 10:40:00,63.91,63.92,63.81,63.88,4100.0,63.91,63.92,63.81,63.88,4100.0
2015-03-16 10:45:00,63.84,63.84,63.79,63.82,9900.0,63.84,63.84,63.79,63.82,9900.0
2015-03-16 10:50:00,63.8,63.83,63.79,63.82,4100.0,63.8,63.83,63.79,63.82,4100.0
2015-03-16 10:55:00,63.78,63.83,63.76,63.78,6100.0,63.78,63.83,63.76,63.78,6100.0
2015-03-16 11:00:00,63.8,63.86,63.77,63.83,10500.0,63.8,63.86,63.77,63.83,10500.0
2015-03-16 11:05:00,63.83,63.88,63.78,63.81,6000.0,63.83,63.88,63.78,63.81,6000.0
2015-03-16 11:10:00,63.83,63.85,63.8,63.83,10100.0,63.83,63.85,63.8,63.83,10100.0
2015-03-16 11:15:00,63.82,63.82,63.73,63.75,2800.0,63.82,63.82,63.73,63.75,2800.0
2015-03-16 11:20:00,63.76,63.82,63.76,63.81,1600.0,63.76,63.82,63.76,63.81,1600.0
2015-03-16 11:25:00,63.82,63.86,63.81,63.84,8500.0,63.82,63.86,63.81,63.84,8500.0
2015-03-16 11:30:00,63.86,63.87,63.79,63.87,3100.0,63.86,63.87,63.79,63.87,3100.0
2015-03-16 11:35:00,63.87,63.87,63.75,63.75,4600.0,63.87,63.87,63.75,63.75,4600.0
2015-03-16 11:40:00,63.75,63.78,63.71,63.76,4400.0,63.75,63.78,63.71,63.76,4400.0
2015-03-16 11:45:00,63.75,63.77,63.55,63.55,24200.0,63.75,63.77,63.55,63.55,24200.0
2015-03-16 11:50:00,63.58,63.72,63.57,63.71,10900.0,63.58,63.72,63.57,63.71,10900.0
2015-03-16 11:55:00,63.72,63.76,63.7,63.72,18800.0,63.72,63.76,63.7,63.72,18800.0
2015-03-16 12:00:00,63.74,63.74,63.69,63.7,7200.0,63.74,63.74,63.69,63.7,7200.0
2015-03-16 12:05:00,63.71,63.72,63.62,63.62,3600.0,63.71,63.72,63.62,63.62,3600.0
2015-03-16 12:10:00,63.62,63.62,63.52,63.52,7200.0,63.62,63.62,63.52,63.52,7200.0
2015-03-16 12:15:00,63.53,63.59,63.52,63.54,2600.0,63.53,63.59,63.52,63.54,2600.0
2015-03-16 12:20:00,63.55,63.55,63.51,63.51,2300.0,63.55,63.55,63.51,63.51,2300.0
2015-03-16 12:25:00,63.51,63.52,63.39,63.49,9000.0,63.51,63.52,63.39,63.49,9000.0
2015-03-16 12:30:00,63.48,63.5,63.45,63.47,2400.0,63.48,63.5,63.45,63.47,2400.0
2015-03-16 12:35:00,63.49,63.56,63.47,63.53,3300.0,63.49,63.56,63.47,63.53,3300.0
2015-03-16 12:40:00,63.55,63.57,63.54,63.56,1500.0,63.55,63.57,63.54,63.56,1500.0
2015-03-16 12:45:00,63.54,63.59,63.54,63.54,2400.0,63.54,63.59,63.54,63.54,2400.0
2015-03-16 12:50:00,63.56,63.56,63.46,63.54,3200.0,63.56,63.56,63.46,63.54,3200.0
2015-03-16 12:55:00,63.54,63.57,63.54,63.57,1400.0,63.54,63.57,63.54,63.57,1400.0
2015-03-16 13:00:00,63.56,63.6,63.53,63.58,16200.0,63.56,63.6,63.53,63.58,16200.0
2015-03-16 13:05:00,63.57,63.6,63.54,63.6,7400.0,63.57,63.6,63.54,63.6,7400.0
2015-03-16 13:10:00,63.63,63.68,63.63,63.63,9300.0,63.63,63.68,63.63,63.63,9300.0
2015-03-16 13:15:00,63.63,63.71,63.6,63.69,6800.0,63.63,63.71,63.6,63.69,6800.0
2015-03-16 13:20:00,63.7,63.71,63.68,63.7,6600.0,63.7,63.71,63.68,63.7,6600.0
2015-03-16 13:25:00,63.71,63.75,63.7,63.75,4400.0,63.71,63.75,63.7,63.75,4400.0
2015-03-16 13:30:00,63.77,63.84,63.77,63.81,2700.0,63.77,63.84,63.77,63.81,2700.0
2015-03-16 13:35:00,63.84,63.84,63.77,63.82,4900.0,63.84,63.84,63.77,63.82,4900.0
2015-03-16 13:40:00,63.83,63.85,63.78,63.84,4100.0,63.83,63.85,63.78,63.84,4100.0
2015-03-16 13:45:00,63.82,63.85,63.76,63.82,6600.0,63.82,63.85,63.76,63.82,6600.0
2015-03-16 13:50:00,63.82,63.88,63.79,63.86,7000.0,63.82,63.88,63.79,63.86,7000.0
2015-03-16 13:55:00,63.87,63.9,63.87,63.88,5300.0,63.87,63.9,63.87,63.88,5300.0
2015-03-16 14:00:00,63.89,63.91,63.84,63.89,8400.0,63.89,63.91,63.84,63.89,8400.0
2015-03-16 14:05:00,63.93,63.93,63.87,63.9,4600.0,63.93,63.93,63.87,63.9,4600.0
2015-03-16 14:10:00,63.9,63.9,63.85,63.89,14100.0,63.9,63.9,63.85,63.89,14100.0
2015-03-16 14:15:00,63.91,63.91,63.81,63.83,9900.0,63.91,63.91,63.81,63.83,9900.0
2015-03-16 14:20:00,63.85,63.86,63.76,63.78,6300.0,63.85,63.86,63.76,63.78,6300.0
2015-03-16 14:25:00,63.79,63.8,63.56,63.6,19800.0,63.79,63.8,63.56,63.6,19800.0
2015-03-16 14:30:00,63.62,63.68,63.57,63.63,7300.0,63.62,63.68,63.57,63.63,7300.0
2015-03-16 14:35:00,63.62,63.64,63.57,63.61,3000.0,63.62,63.64,63.57,63.61,3000.0
2015-03-16 14:40:00,63.61,63.7,63.61,63.7,3200.0,63.61,63.7,63.61,63.7,3200.0
2015-03-16 14:45:00,63.74,63.74,63.67,63.72,5500.0,63.74,63.74,63.67,63.72,5500.0
2015-03-16 14:50:00,63.71,63.75,63.7,63.75,3900.0,63.71,63.75,63.7,63.75,3900.0
2015-03-16 14:55:00,63.74,63.81,63.72,63.78,5400.0,63.74,63.81,63.72,63.78,5400.0
2015-03-16 15:00:00,63.75,63.81,63.75,63.81,5300.0,63.75,63.81,63.75,63.81,5300.0
2015-03-16 15:05:00,63.79,63.8,63.71,63.8,7000.0,63.79,63.8,63.71,63.8,7000.0
2015-03-16 15:10:00,63.79,63.8,63.73,63.77,5100.0,63.79,63.8,63.73,63.77,5100.0
2015-03-16 15:15:00,63.76,63.76,63.7,63.74,5000.0,63.76,63.76,63.7,63.74,5000.0
2015-03-16 15:20:00,63.73,63.73,63.65,63.69,4600.0,63.73,63.73,63.65,63.69,4600.0
2015-03-16 15:25:00,63.71,63.73,63.64,63.67,9400.0,63.71,63.73,63.64,63.67,9400.0
2015-03-16 15:30:00,63.68,63.71,63.65,63.7,8800.0,63.68,63.71,63.65,63.7,8800.0
2015-03-16 15:35:00,63.7,63.7,63.62,63.64,8400.0,63.7,63.7,63.62,63.64,8400.0
2015-03-16 15:40:00,63.64,63.67,63.61,63.64,9500.0,63.64,63.67,63.61,63.64,9500.0
2015-03-16 15:45:00,63.64,63.66,63.57,63.61,16300.0,63.64,63.66,63.57,63.61,16300.0
2015-03-16 15:50:00,63.62,63.67,63.61,63.62,17200.0,63.62,63.67,63.61,63.62,17200.0
2015-03-16 15:55:00,63.62,63.64,63.54,63.62,54700.0,63.62,63.64,63.54,63.62,54700.0
2015-03-17 09:30:00,63.5,63.98,63.37,63.89,25700.0,63.5,63.98,63.37,63.89,25700.0
2015-03-17 09:35:00,63.87,63.92,63.74,63.76,16900.0,63.87,63.92,63.74,63.76,16900.0
2015-03-17 09:40:00,63.77,63.91,63.75,63.86,10900.0,63.77,63.91,63.75,63.86,10900.0
2015-03-17 09:45:00,63.88,64.04,63.88,63.98,9500.0,63.88,64.04,63.88,63.98,9500.0
2015-03-17 09:50:00,64.0,64.19,63.97,64.14,21700.0,64.0,64.19,63.97,64.14,21700.0
2015-03-17 09:55:00,64.18,64.29,64.15,64.29,14200.0,64.18,64.29,64.15,64.29,14200.0
2015-03-17 10:00:00,64.26,64.3,64.16,64.28,16600.0,64.26,64.3,64.16,64.28,16600.0
2015-03-17 10:05:00,64.28,64.49,64.23,64.36,33000.0,64.28,64.49,64.23,64.36,33000.0
2015-03-17 10:10:00,64.31,64.36,64.24,64.25,9600.0,64.31,64.36,64.24,64.25,9600.0
2015-03-17 10:15:00,64.24,64.33,64.23,64.27,6100.0,64.24,64.33,64.23,64.27,6100.0
2015-03-17 10:20:00,64.27,64.29,64.01,64.06,14600.0,64.27,64.29,64.01,64.06,14600.0
2015-03-17 10:25:00,64.08,64.16,64.01,64.02,12900.0,64.08,64.16,64.01,64.02,12900.0
2015-03-17 10:30:00,64.04,64.04,63.96,63.99,5400.0,64.04,64.04,63.96,63.99,5400.0
2015-03-17 10:35:00,63.99,64.11,63.97,64.09,6300.0,63.99,64.11,63.97,64.09,6300.0
2015-03-17 10:40:00,64.11,64.16,64.02,64.02,31000.0,64.11,64.16,64.02,64.02,31000.0
2015-03-17 10:45:00,64.02,64.05,63.94,63.96,11900.0,64.02,64.05,63.94,63.96,11900.0
2015-03-17 10:50:00,63.95,63.99,63.91,63.96,21200.0,63.95,63.99,63.91,63.96,21200.0
2015-03-17 10:55:00,63.97,64.11,63.97,64.1,10600.0,63.97,64.11,63.97,64.1,10600.0
2015-03-17 11:00:00,64.1,64.14,64.06,64.06,9800.0,64.1,64.14,64.06,64.06,9800.0
2015-03-17 11:05:00,64.06,64.07,63.94,63.95,7100.0,64.06,64.07,63.94,63.95,7100.0
2015-03-17 11:10:00,63.95,63.98,63.92,63.96,3500.0,63.95,63.98,63.92,63.96,3500.0
2015-03-17 11:15:00,63.93,63.95,63.87,63.89,4500.0,63.93,63.95,63.87,63.89,4500.0
2015-03-17 11:20:00,63.91,64.04,63.89,64.03,8100.0,63.91,64.04,63.89,64.03,8100.0
2015-03-17 11:25:00,64.03,64.17,64.02,64.1,18900.0,64.03,64.17,64.02,64.1,18900.0
2015-03-17 11:30:00,64.08,64.09,64.01,64.04,8200.0,64.08,64.09,64.01,64.04,8200.0
2015-03-17 11:35:00,64.05,64.08,64.01,64.04,11500.0,64.05,64.08,64.01,64.04,11500.0
2015-03-17 11:40:00,64.01,64.01,63.88,63.88,5500.0,64.01,64.01,63.88,63.88,5500.0
2015-03-17 11:45:00,63.86,63.86,63.82,63.82,2500.0,63.86,63.86,63.82,63.82,2500.0
2015-03-17 11:50:00,63.82,63.84,63.76,63.82,5200.0,63.82,63.84,63.76,63.82,5200.0
2015-03-17 11:55:00,63.85,63.85,63.74,63.8,9700.0,63.85,63.85,63.74,63.8,9700.0
2015-03-17 12:00:00,63.8,63.8,63.74,63.78,3500.0,63.8,63.8,63.74,63.78,3500.0
2015-03-17 12:05:00,63.78,63.88,63.77,63.81,4100.0,63.78,63.88,63.77,63.81,4100.0
2015-03-17 12:10:00,63.79,63.81,63.7,63.76,5900.0,63.79,63.81,63.7,63.76,5900.0
2015-03-17 12:15:00,63.76,63.77,63.6,63.64,11600.0,63.76,63.77,63.6,63.64,11600.0
2015-03-17 12:20:00,63.65,63.77,63.65,63.73,1900.0,63.65,63.77,63.65,63.73,1900.0
2015-03-17 12:25:00,63.72,63.84,63.7,63.78,9600.0,63.72,63.84,63.7,63.78,9600.0
2015-03-17 12:30:00,63.79,63.8,63.75,63.79,3900.0,63.79,63.8,63.75,63.79,3900.0
2015-03-17 12:35:00,63.76,63.9,63.76,63.86,13900.0,63.76,63.9,63.76,63.86,13900.0
2015-03-17 12:40:00,63.85,63.85,63.77,63.85,4900.0,63.85,63.85,63.77,63.85,4900.0
2015-03-17 12:45:00,63.86,63.89,63.85,63.87,4500.0,63.86,63.89,63.85,63.87,4500.0
2015-03-17 12:50:00,63.89,63.98,63.87,63.97,4800.0,63.89,63.98,63.87,63.97,4800.0
2015-03-17 12:55:00,63.99,63.99,63.81,63.82,11500.0,63.99,63.99,63.81,63.82,11500.0
2015-03-17 13:00:00,63.8,63.9,63.78,63.9,4000.0,63.8,63.9,63.78,63.9,4000.0
2015-03-17 13:05:00,63.89,63.97,63.85,63.85,6800.0,63.89,63.97,63.85,63.85,6800.0
2015-03-17 13:10:00,63.82,63.89,63.8,63.89,2100.0,63.82,63.89,63.8,63.89,2100.0
2015-03-17 13:15:00,63.93,63.99,63.93,63.96,3900.0,63.93,63.99,63.93,63.96,3900.0
2015-03-17 13:20:00,63.97,64.05,63.97,64.01,7300.0,63.97,64.05,63.97,64.01,7300.0
2015-03-17 13:25:00,64.0,64.07,64.0,64.07,5500.0,64.0,64.07,64.0,64.07,5500.0
2015-03-17 13:30:00,64.06,64.12,64.06,64.09,5700.0,64.06,64.12,64.06,64.09,5700.0
2015-03-17 13:35:00,64.1,64.17,64.09,64.1,6600.0,64.1,64.17,64.09,64.1,6600.0
2015-03-17 13:40:00,64.12,64.15,64.09,64.12,2500.0,64.12,64.15,64.09,64.12,2500.0
2015-03-17 13:45:00,64.1,64.18,64.1,64.18,7400.0,64.1,64.18,64.1,64.18,7400.0
2015-03-17 13:50:00,64.16,64.19,64.15,64.15,5600.0,64.16,64.19,64.15,64.15,5600.0
2015-03-17 13:55:00,64.13,64.2,64.07,64.09,8000.0,64.13,64.2,64.07,64.09,8000.0
2015-03-17 14:00:00,64.07,64.11,64.02,64.03,6800.0,64.07,64.11,64.02,64.03,6800.0
2015-03-17 14:05:00,64.03,64.06,63.98,64.03,5300.0,64.03,64.06,63.98,64.03,5300.0
2015-03-17 14:10:00,64.05,64.15,64.04,64.1,13500.0,64.05,64.15,64.04,64.1,13500.0
2015-03-17 14:15:00,64.1,64.16,64.07,64.15,4700.0,64.1,64.16,64.07,64.15,4700.0
2015-03-17 14:20:00,64.14,64.21,64.13,64.19,10400.0,64.14,64.21,64.13,64.19,10400.0
2015-03-17 14:25:00,64.2,64.27,64.2,64.26,9000.0,64.2,64.27,64.2,64.26,9000.0
2015-03-17 14:30:00,64.27,64.29,64.19,64.22,9600.0,64.27,64.29,64.19,64.22,9600.0
2015-03-17 14:35:00,64.23,64.28,64.23,64.28,6000.0,64.23,64.28,64.23,64.28,6000.0
2015-03-17 14:40:00,64.26,64.28,64.18,64.28,8700.0,64.26,64.28,64.18,64.28,8700.0
2015-03-17 14:45:00,64.27,64.36,64.26,64.34,11300.0,64.27,64.36,64.26,64.34,11300.0
2015-03-17 14:50:00,64.36,64.4,64.31,64.39,15900.0,64.36,64.4,64.31,64.39,15900.0
2015-03-17 14:55:00,64.39,64.42,64.34,64.41,6800.0,64.39,64.42,64.34,64.41,6800.0
2015-03-17 15:00:00,64.41,64.45,64.37,64.43,6600.0,64.41,64.45,64.37,64.43,6600.0
2015-03-17 15:05:00,64.45,64.48,64.42,64.45,10600.0,64.45,64.48,64.42,64.45,10600.0
2015-03-17 15:10:00,64.43,64.44,64.37,64.41,7300.0,64.43,64.44,64.37,64.41,7300.0
2015-03-17 15:15:00,64.42,64.45,64.37,64.39,8700.0,64.42,64.45,64.37,64.39,8700.0
2015-03-17 15:20:00,64.4,64.4,64.34,64.38,10300.0,64.4,64.4,64.34,64.38,10300.0
2015-03-17 15:25:00,64.38,64.39,64.3,64.32,7800.0,64.38,64.39,64.3,64.32,7800.0
2015-03-17 15:30:00,64.31,64.38,64.31,64.36,11800.0,64.31,64.38,64.31,64.36,11800.0
2015-03-17 15:35:00,64.36,64.38,64.3,64.3,10400.0,64.36,64.38,64.3,64.3,10400.0
2015-03-17 15:40:00,64.31,64.32,64.13,64.15,20300.0,64.31,64.32,64.13,64.15,20300.0
2015-03-17 15:45:00,64.12,64.47,64.11,64.42,59800.0,64.12,64.47,64.11,64.42,59800.0
2015-03-17 15:50:00,64.45,64.46,64.35,64.45,42300.0,64.45,64.46,64.35,64.45,42300.0
2015-03-17 15:55:00,64.44,64.5,64.39,64.39,57600.0,64.44,64.5,64.39,64.39,57600.0
2015-03-18 09:30:00,64.4,64.4,63.86,63.9,22600.0,64.4,64.4,63.86,63.9,22600.0
2015-03-18 09:35:00,63.89,64.09,63.63,63.7,27500.0,63.89,64.09,63.63,63.7,27500.0
2015-03-18 09:40:00,63.71,63.71,63.54,63.65,35700.0,63.71,63.71,63.54,63.65,35700.0
2015-03-18 09:45:00,63.69,63.77,63.6,63.77,8500.0,63.69,63.77,63.6,63.77,8500.0
2015-03-18 09:50:00,63.78,64.04,63.78,63.99,8200.0,63.78,64.04,63.78,63.99,8200.0
2015-03-18 09:55:00,63.99,63.99,63.74,63.77,5800.0,63.99,63.99,63.74,63.77,5800.0
2015-03-18 10:00:00,63.79,63.83,63.77,63.83,2300.0,63.79,63.83,63.77,63.83,2300.0
2015-03-18 10:05:00,63.82,63.89,63.82,63.83,4300.0,63.82,63.89,63.82,63.83,4300.0
2015-03-18 10:10:00,63.85,63.92,63.84,63.84,5700.0,63.85,63.92,63.84,63.84,5700.0
2015-03-18 10:15:00,63.88,64.06,63.88,64.04,8700.0,63.88,64.06,63.88,64.04,8700.0
2015-03-18 10:20:00,64.03,64.03,63.7,63.71,27200.0,64.03,64.03,63.7,63.71,27200.0
2015-03-18 10:25:00,63.7,63.8,63.7,63.7,10200.0,63.7,63.8,63.7,63.7,10200.0
2015-03-18 10:30:00,63.68,63.83,63.64,63.79,7000.0,63.68,63.83,63.64,63.79,7000.0
2015-03-18 10:35:00,63.8,64.0,63.8,64.0,5700.0,63.8,64.0,63.8,64.0,5700.0
2015-03-18 10:40:00,63.97,64.0,63.95,64.0,7300.0,63.97,64.0,63.95,64.0,7300.0
2015-03-18 10:45:00,63.99,64.0,63.85,63.87,11000.0,63.99,64.0,63.85,63.87,11000.0
2015-03-18 10:50:00,63.85,63.94,63.84,63.89,18900.0,63.85,63.94,63.84,63.89,18900.0
2015-03-18 10:55:00,63.88,64.05,63.88,64.02,17800.0,63.88,64.05,63.88,64.02,17800.0
2015-03-18 11:00:00,64.03,64.05,63.93,63.93,5500.0,64.03,64.05,63.93,63.93,5500.0
2015-03-18 11:05:00,63.94,64.07,63.93,64.07,9500.0,63.94,64.07,63.93,64.07,9500.0
2015-03-18 11:10:00,64.08,64.21,64.08,64.17,22000.0,64.08,64.21,64.08,64.17,22000.0
2015-03-18 11:15:00,64.21,64.22,64.09,64.09,4000.0,64.21,64.22,64.09,64.09,4000.0
2015-03-18 11:20:00,64.08,64.13,64.07,64.07,5100.0,64.08,64.13,64.07,64.07,5100.0
2015-03-18 11:25:00,64.03,64.04,63.98,63.98,4100.0,64.03,64.04,63.98,63.98,4100.0
2015-03-18 11:30:00,64.0,64.0,63.85,63.85,15400.0,64.0,64.0,63.85,63.85,15400.0
2015-03-18 11:35:00,63.89,64.0,63.89,64.0,3200.0,63.89,64.0,63.89,64.0,3200.0
2015-03-18 11:40:00,64.01,64.01,63.89,63.89,11100.0,64.01,64.01,63.89,63.89,11100.0
2015-03-18 11:45:00,63.87,63.89,63.72,63.8,12200.0,63.87,63.89,63.72,63.8,12200.0
2015-03-18 11:50:00,63.8,63.8,63.67,63.72,4600.0,63.8,63.8,63.67,63.72,4600.0
2015-03-18 11:55:00,63.74,63.89,63.74,63.86,13300.0,63.74,63.89,63.74,63.86,13300.0
2015-03-18 12:00:00,63.86,63.86,63.71,63.78,10100.0,63.86,63.86,63.71,63.78,10100.0
2015-03-18 12:05:00,63.75,63.78,63.71,63.75,6300.0,63.75,63.78,63.71,63.75,6300.0
2015-03-18 12:10:00,63.76,63.8,63.68,63.68,4300.0,63.76,63.8,63.68,63.68,4300.0
2015-03-18 12:15:00,63.68,63.72,63.66,63.67,3600.0,63.68,63.72,63.66,63.67,3600.0
2015-03-18 12:20:00,63.67,63.67,63.56,63.62,10300.0,63.67,63.67,63.56,63.62,10300.0
2015-03-18 12:25:00,63.62,63.67,63.62,63.64,2500.0,63.62,63.67,63.62,63.64,2500.0
2015-03-18 12:30:00,63.69,63.77,63.69,63.77,8000.0,63.69,63.77,63.69,63.77,8000.0
2015-03-18 12:35:00,63.76,63.85,63.76,63.79,2600.0,63.76,63.85,63.76,63.79,2600.0
2015-03-18 12:40:00,63.76,63.77,63.72,63.77,6700.0,63.76,63.77,63.72,63.77,6700.0
2015-03-18 12:45:00,63.78,63.86,63.78,63.8,2200.0,63.78,63.86,63.78,63.8,2200.0
2015-03-18 12:50:00,63.78,63.84,63.75,63.83,4100.0,63.78,63.84,63.75,63.83,4100.0
2015-03-18 12:55:00,63.83,63.83,63.75,63.81,5700.0,63.83,63.83,63.75,63.81,5700.0
2015-03-18 13:00:00,63.87,63.88,63.75,63.76,4100.0,63.87,63.88,63.75,63.76,4100.0
2015-03-18 13:05:00,63.76,63.77,63.66,63.68,17400.0,63.76,63.77,63.66,63.68,17400.0
2015-03-18 13:10:00,63.68,63.69,63.68,63.68,200.0,63.68,63.69,63.68,63.68,200.0
2015-03-18 13:15:00,63.71,63.72,63.55,63.58,19500.0,63.71,63.72,63.55,63.58,19500.0
2015-03-18 13:20:00,63.59,63.64,63.55,63.59,9900.0,63.59,63.64,63.55,63.59,9900.0
2015-03-18 13:25:00,63.58,63.6,63.57,63.58,5000.0,63.58,63.6,63.57,63.58,5000.0
2015-03-18 13:30:00,63.57,63.63,63.48,63.53,11700.0,63.57,63.63,63.48,63.53,11700.0
2015-03-18 13:35:00,63.55,63.57,63.5,63.5,5100.0,63.55,63.57,63.5,63.5,5100.0
2015-03-18 13:40:00,63.49,63.53,63.45,63.48,7600.0,63.49,63.53,63.45,63.48,7600.0
2015-03-18 13:45:00,63.49,63.49,63.44,63.46,3700.0,63.49,63.49,63.44,63.46,3700.0
2015-03-18 13:50:00,63.46,63.59,63.44,63.58,9300.0,63.46,63.59,63.44,63.58,9300.0
2015-03-18 13:55:00,63.59,63.62,63.48,63.57,6400.0,63.59,63.62,63.48,63.57,6400.0
2015-03-18 14:00:00,63.6,63.95,63.59,63.94,16400.0,63.6,63.95,63.59,63.94,16400.0
2015-03-18 14:05:00,63.95,64.22,63.92,64.2,19100.0,63.95,64.22,63.92,64.2,19100.0
2015-03-18 14:10:00,64.22,64.32,64.18,64.31,23200.0,64.22,64.32,64.18,64.31,23200.0
2015-03-18 14:15:00,64.3,64.47,64.3,64.44,24900.0,64.3,64.47,64.3,64.44,24900.0
2015-03-18 14:20:00,64.46,64.47,64.35,64.37,24700.0,64.46,64.47,64.35,64.37,24700.0
2015-03-18 14:25:00,64.36,64.42,64.32,64.39,24200.0,64.36,64.42,64.32,64.39,24200.0
2015-03-18 14:30:00,64.35,64.51,64.35,64.48,16300.0,64.35,64.51,64.35,64.48,16300.0
2015-03-18 14:35:00,64.48,64.56,64.43,64.47,21200.0,64.48,64.56,64.43,64.47,21200.0
2015-03-18 14:40:00,64.48,64.58,64.48,64.58,21600.0,64.48,64.58,64.48,64.58,21600.0
2015-03-18 14:45:00,64.58,64.64,64.49,64.5,20500.0,64.58,64.64,64.49,64.5,20500.0
2015-03-18 14:50:00,64.52,64.62,64.5,64.61,10800.0,64.52,64.62,64.5,64.61,10800.0
2015-03-18 14:55:00,64.61,64.61,64.47,64.47,20200.0,64.61,64.61,64.47,64.47,20200.0
2015-03-18 15:00:00,64.48,64.57,64.4,64.57,14000.0,64.48,64.57,64.4,64.57,14000.0
2015-03-18 15:05:00,64.55,64.64,64.54,64.54,18100.0,64.55,64.64,64.54,64.54,18100.0
2015-03-18 15:10:00,64.56,64.6,64.43,64.44,27200.0,64.56,64.6,64.43,64.44,27200.0
2015-03-18 15:15:00,64.46,64.47,64.4,64.46,25000.0,64.46,64.47,64.4,64.46,25000.0
2015-03-18 15:20:00,64.47,64.52,64.41,64.48,11200.0,64.47,64.52,64.41,64.48,11200.0
2015-03-18 15:25:00,64.47,64.51,64.34,64.37,21900.0,64.47,64.51,64.34,64.37,21900.0
2015-03-18 15:30:00,64.36,64.47,64.34,64.37,22000.0,64.36,64.47,64.34,64.37,22000.0
2015-03-18 15:35:00,64.36,64.44,64.35,64.39,24800.0,64.36,64.44,64.35,64.39,24800.0
2015-03-18 15:40:00,64.38,64.39,64.29,64.31,35900.0,64.38,64.39,64.29,64.31,35900.0
2015-03-18 15:45:00,64.32,64.4,64.3,64.38,23200.0,64.32,64.4,64.3,64.38,23200.0
2015-03-18 15:50:00,64.38,64.47,64.37,64.43,27500.0,64.38,64.47,64.37,64.43,27500.0
2015-03-18 15:55:00,64.43,64.46,64.34,64.38,34900.0,64.43,64.46,64.34,64.38,34900.0
2015-03-19 09:30:00,63.75,64.4,63.67,64.21,27900.0,63.75,64.4,63.67,64.21,27900.0
2015-03-19 09:35:00,64.35,64.4,64.18,64.22,14000.0,64.35,64.4,64.18,64.22,14000.0
2015-03-19 09:40:00,64.22,64.22,63.99,64.04,24200.0,64.22,64.22,63.99,64.04,24200.0
2015-03-19 09:45:00,64.03,64.17,63.99,64.14,10600.0,64.03,64.17,63.99,64.14,10600.0
2015-03-19 09:50:00,64.12,64.15,64.0,64.06,16500.0,64.12,64.15,64.0,64.06,16500.0
2015-03-19 09:55:00,64.06,64.18,64.06,64.14,11300.0,64.06,64.18,64.06,64.14,11300.0
2015-03-19 10:00:00,64.15,64.22,64.15,64.17,18400.0,64.15,64.22,64.15,64.17,18400.0
2015-03-19 10:05:00,64.17,64.26,64.17,64.26,14400.0,64.17,64.26,64.17,64.26,14400.0
2015-03-19 10:10:00,64.23,64.34,64.21,64.32,10600.0,64.23,64.34,64.21,64.32,10600.0
2015-03-19 10:15:00,64.32,64.38,64.26,64.37,9800.0,64.32,64.38,64.26,64.37,9800.0
2015-03-19 10:20:00,64.36,64.46,64.28,64.45,16100.0,64.36,64.46,64.28,64.45,16100.0
2015-03-19 10:25:00,64.46,64.5,64.39,64.42,13500.0,64.46,64.5,64.39,64.42,13500.0
2015-03-19 10:30:00,64.42,64.51,64.32,64.33,17200.0,64.42,64.51,64.32,64.33,17200.0
2015-03-19 10:35:00,64.36,64.4,64.34,64.36,9300.0,64.36,64.4,64.34,64.36,9300.0
2015-03-19 10:40:00,64.34,64.34,64.29,64.3,7400.0,64.34,64.34,64.29,64.3,7400.0
2015-03-19 10:45:00,64.3,64.32,64.27,64.29,3100.0,64.3,64.32,64.27,64.29,3100.0
2015-03-19 10:50:00,64.29,64.29,64.13,64.19,17300.0,64.29,64.29,64.13,64.19,17300.0
2015-03-19 10:55:00,64.2,64.24,64.18,64.23,8400.0,64.2,64.24,64.18,64.23,8400.0
2015-03-19 11:00:00,64.23,64.26,64.12,64.14,8700.0,64.23,64.26,64.12,64.14,8700.0
2015-03-19 11:05:00,64.13,64.13,64.01,64.03,18600.0,64.13,64.13,64.01,64.03,18600.0
2015-03-19 11:10:00,64.03,64.08,64.02,64.08,10200.0,64.03,64.08,64.02,64.08,10200.0
2015-03-19 11:15:00,64.08,64.2,64.08,64.13,7400.0,64.08,64.2,64.08,64.13,7400.0
2015-03-19 11:20:00,64.13,64.19,64.08,64.19,23000.0,64.13,64.19,64.08,64.19,23000.0
2015-03-19 11:25:00,64.19,64.29,64.11,64.18,18200.0,64.19,64.29,64.11,64.18,18200.0
2015-03-19 11:30:00,64.15,64.27,64.06,64.2,10900.0,64.15,64.27,64.06,64.2,10900.0
2015-03-19 11:35:00,64.21,64.25,64.18,64.21,8500.0,64.21,64.25,64.18,64.21,8500.0
2015-03-19 11:40:00,64.23,64.23,64.08,64.16,8100.0,64.23,64.23,64.08,64.16,8100.0
2015-03-19 11:45:00,64.17,64.24,64.11,64.2,13700.0,64.17,64.24,64.11,64.2,13700.0
2015-03-19 11:50:00,64.21,64.25,64.16,64.18,5800.0,64.21,64.25,64.16,64.18,5800.0
2015-03-19 11:55:00,64.2,64.25,64.18,64.25,4900.0,64.2,64.25,64.18,64.25,4900.0
2015-03-19 12:00:00,64.23,64.29,64.2,64.23,5800.0,64.23,64.29,64.2,64.23,5800.0
2015-03-19 12:05:00,64.24,64.25,64.17,64.17,8400.0,64.24,64.25,64.17,64.17,8400.0
2015-03-19 12:10:00,64.18,64.19,64.07,64.09,16400.0,64.18,64.19,64.07,64.09,16400.0
2015-03-19 12:15:00,64.1,64.2,64.1,64.16,4300.0,64.1,64.2,64.1,64.16,4300.0
2015-03-19 12:20:00,64.15,64.15,64.04,64.09,5600.0,64.15,64.15,64.04,64.09,5600.0
2015-03-19 12:25:00,64.1,64.12,64.02,64.02,9400.0,64.1,64.12,64.02,64.02,9400.0
2015-03-19 12:30:00,64.01,64.04,64.0,64.01,11900.0,64.01,64.04,64.0,64.01,11900.0
2015-03-19 12:35:00,64.01,64.01,63.94,63.97,9700.0,64.01,64.01,63.94,63.97,9700.0
2015-03-19 12:40:00,63.98,64.0,63.95,63.98,6900.0,63.98,64.0,63.95,63.98,6900.0
2015-03-19 12:45:00,63.97,64.09,63.94,64.08,66500.0,63.97,64.09,63.94,64.08,66500.0
2015-03-19 12:50:00,64.06,64.09,64.0,64.07,22900.0,64.06,64.09,64.0,64.07,22900.0
2015-03-19 12:55:00,64.05,64.05,63.9,63.91,25100.0,64.05,64.05,63.9,63.91,25100.0
2015-03-19 13:00:00,63.92,64.05,63.9,64.05,8700.0,63.92,64.05,63.9,64.05,8700.0
2015-03-19 13:05:00,64.06,64.13,64.02,64.09,11300.0,64.06,64.13,64.02,64.09,11300.0
2015-03-19 13:10:00,64.12,64.2,64.1,64.15,11200.0,64.12,64.2,64.1,64.15,11200.0
2015-03-19 13:15:00,64.15,64.25,64.15,64.24,14800.0,64.15,64.25,64.15,64.24,14800.0
2015-03-19 13:20:00,64.24,64.24,64.16,64.18,9800.0,64.24,64.24,64.16,64.18,9800.0
2015-03-19 13:25:00,64.2,64.2,64.13,64.13,19200.0,64.2,64.2,64.13,64.13,19200.0
2015-03-19 13:30:00,64.12,64.15,64.08,64.12,8400.0,64.12,64.15,64.08,64.12,8400.0
2015-03-19 13:35:00,64.14,64.23,64.1,64.17,8400.0,64.14,64.23,64.1,64.17,8400.0
2015-03-19 13:40:00,64.14,64.25,64.13,64.18,14400.0,64.14,64.25,64.13,64.18,14400.0
2015-03-19 13:45:00,64.18,64.29,64.17,64.24,11500.0,64.18,64.29,64.17,64.24,11500.0
2015-03-19 13:50:00,64.23,64.25,64.16,64.21,10100.0,64.23,64.25,64.16,64.21,10100.0
2015-03-19 13:55:00,64.2,64.22,64.13,64.18,9600.0,64.2,64.22,64.13,64.18,9600.0
2015-03-19 14:00:00,64.19,64.32,64.18,64.22,15300.0,64.19,64.32,64.18,64.22,15300.0
2015-03-19 14:05:00,64.25,64.27,64.22,64.24,6800.0,64.25,64.27,64.22,64.24,6800.0
2015-03-19 14:10:00,64.26,64.29,64.13,64.16,21300.0,64.26,64.29,64.13,64.16,21300.0
2015-03-19 14:15:00,64.17,64.24,64.16,64.19,9900.0,64.17,64.24,64.16,64.19,9900.0
2015-03-19 14:20:00,64.19,64.29,64.16,64.21,9700.0,64.19,64.29,64.16,64.21,9700.0
2015-03-19 14:25:00,64.23,64.3,64.19,64.3,11100.0,64.23,64.3,64.19,64.3,11100.0
2015-03-19 14:30:00,64.28,64.31,64.25,64.27,6700.0,64.28,64.31,64.25,64.27,6700.0
2015-03-19 14:35:00,64.28,64.31,64.21,64.29,7900.0,64.28,64.31,64.21,64.29,7900.0
2015-03-19 14:40:00,64.28,64.28,64.19,64.26,9000.0,64.28,64.28,64.19,64.26,9000.0
2015-03-19 14:45:00,64.26,64.35,64.22,64.24,8400.0,64.26,64.35,64.22,64.24,8400.0
2015-03-19 14:50:00,64.24,64.28,64.21,64.26,13800.0,64.24,64.28,64.21,64.26,13800.0
2015-03-19 14:55:00,64.26,64.34,64.23,64.34,8200.0,64.26,64.34,64.23,64.34,8200.0
2015-03-19 15:00:00,64.33,64.4,64.28,64.36,11300.0,64.33,64.4,64.28,64.36,11300.0
2015-03-19 15:05:00,64.36,64.37,64.3,64.32,6600.0,64.36,64.37,64.3,64.32,6600.0
2015-03-19 15:10:00,64.32,64.42,64.31,64.38,14800.0,64.32,64.42,64.31,64.38,14800.0
2015-03-19 15:15:00,64.4,64.44,64.37,64.44,7900.0,64.4,64.44,64.37,64.44,7900.0
2015-03-19 15:20:00,64.44,64.45,64.35,64.37,16400.0,64.44,64.45,64.35,64.37,16400.0
2015-03-19 15:25:00,64.38,64.47,64.37,64.45,16200.0,64.38,64.47,64.37,64.45,16200.0
2015-03-19 15:30:00,64.44,64.54,64.37,64.46,19300.0,64.44,64.54,64.37,64.46,19300.0
2015-03-19 15:35:00,64.46,64.47,64.4,64.46,13600.0,64.46,64.47,64.4,64.46,13600.0
2015-03-19 15:40:00,64.46,64.49,64.43,64.45,16700.0,64.46,64.49,64.43,64.45,16700.0
2015-03-19 15:45:00,64.45,64.53,64.45,64.53,21600.0,64.45,64.53,64.45,64.53,21600.0
2015-03-19 15:50:00,64.52,64.53,64.43,64.43,24000.0,64.52,64.53,64.43,64.43,24000.0
2015-03-19 15:55:00,64.43,64.47,64.4,64.4,52500.0,64.43,64.47,64.4,64.4,52500.0
2015-03-20 09:30:00,64.47,64.84,64.42,64.7,52200.0,64.47,64.84,64.42,64.7,52200.0
2015-03-20 09:35:00,64.8,64.83,64.63,64.68,24900.0,64.8,64.83,64.63,64.68,24900.0
2015-03-20 09:40:00,64.71,64.81,64.51,64.8,52400.0,64.71,64.81,64.51,64.8,52400.0
2015-03-20 09:45:00,64.85,65.23,64.72,64.74,115400.0,64.85,65.23,64.72,64.74,115400.0
2015-03-20 09:50:00,64.73,64.73,64.31,64.35,65400.0,64.73,64.73,64.31,64.35,65400.0
2015-03-20 09:55:00,64.37,64.49,64.31,64.35,14400.0,64.37,64.49,64.31,64.35,14400.0
2015-03-20 10:00:00,64.35,64.55,64.34,64.5,11000.0,64.35,64.55,64.34,64.5,11000.0
2015-03-20 10:05:00,64.48,64.49,64.4,64.46,12600.0,64.48,64.49,64.4,64.46,12600.0
2015-03-20 10:10:00,64.49,64.51,64.44,64.48,6300.0,64.49,64.51,64.44,64.48,6300.0
2015-03-20 10:15:00,64.46,64.62,64.45,64.51,15200.0,64.46,64.62,64.45,64.51,15200.0
2015-03-20 10:20:00,64.52,64.6,64.51,64.54,6300.0,64.52,64.6,64.51,64.54,6300.0
2015-03-20 10:25:00,64.54,64.54,64.32,64.41,10700.0,64.54,64.54,64.32,64.41,10700.0
2015-03-20 10:30:00,64.43,64.62,64.43,64.56,15200.0,64.43,64.62,64.43,64.56,15200.0
2015-03-20 10:35:00,64.55,64.74,64.44,64.65,19900.0,64.55,64.74,64.44,64.65,19900.0
2015-03-20 10:40:00,64.64,64.76,64.6,64.7,16900.0,64.64,64.76,64.6,64.7,16900.0
2015-03-20 10:45:00,64.71,64.73,64.63,64.64,21200.0,64.71,64.73,64.63,64.64,21200.0
2015-03-20 10:50:00,64.65,64.84,64.6,64.84,13300.0,64.65,64.84,64.6,64.84,13300.0
2015-03-20 10:55:00,64.82,64.9,64.82,64.86,17200.0,64.82,64.9,64.82,64.86,17200.0
2015-03-20 11:00:00,64.84,64.95,64.81,64.82,14200.0,64.84,64.95,64.81,64.82,14200.0
2015-03-20 11:05:00,64.83,64.92,64.72,64.87,12700.0,64.83,64.92,64.72,64.87,12700.0
2015-03-20 11:10:00,64.88,65.09,64.87,65.07,17900.0,64.88,65.09,64.87,65.07,17900.0
2015-03-20 11:15:00,65.05,65.09,64.94,64.95,7400.0,65.05,65.09,64.94,64.95,7400.0
2015-03-20 11:20:00,64.95,65.0,64.95,64.98,6900.0,64.95,65.0,64.95,64.98,6900.0
2015-03-20 11:25:00,64.96,65.13,64.91,65.13,25800.0,64.96,65.13,64.91,65.13,25800.0
2015-03-20 11:30:00,65.13,65.17,65.01,65.06,25000.0,65.13,65.17,65.01,65.06,25000.0
2015-03-20 11:35:00,65.08,65.14,64.99,65.12,10100.0,65.08,65.14,64.99,65.12,10100.0
2015-03-20 11:40:00,65.11,65.36,65.11,65.36,23900.0,65.11,65.36,65.11,65.36,23900.0
2015-03-20 11:45:00,65.36,65.36,65.27,65.27,9900.0,65.36,65.36,65.27,65.27,9900.0
2015-03-20 11:50:00,65.28,65.28,64.97,64.97,18800.0,65.28,65.28,64.97,64.97,18800.0
2015-03-20 11:55:00,64.97,65.12,64.96,65.1,9300.0,64.97,65.12,64.96,65.1,9300.0
2015-03-20 12:00:00,65.1,65.12,65.05,65.1,17900.0,65.1,65.12,65.05,65.1,17900.0
2015-03-20 12:05:00,65.09,65.26,65.09,65.18,14600.0,65.09,65.26,65.09,65.18,14600.0
2015-03-20 12:10:00,65.16,65.27,65.09,65.27,11400.0,65.16,65.27,65.09,65.27,11400.0
2015-03-20 12:15:00,65.27,65.32,65.21,65.28,12100.0,65.27,65.32,65.21,65.28,12100.0
2015-03-20 12:20:00,65.29,65.37,65.26,65.34,16400.0,65.29,65.37,65.26,65.34,16400.0
2015-03-20 12:25:00,65.33,65.37,65.3,65.35,11700.0,65.33,65.37,65.3,65.35,11700.0
2015-03-20 12:30:00,65.34,65.37,65.3,65.35,14500.0,65.34,65.37,65.3,65.35,14500.0
2015-03-20 12:35:00,65.34,65.42,65.33,65.41,22900.0,65.34,65.42,65.33,65.41,22900.0
2015-03-20 12:40:00,65.41,65.57,65.41,65.56,15300.0,65.41,65.57,65.41,65.56,15300.0
2015-03-20 12:45:00,65.56,65.67,65.55,65.65,9100.0,65.56,65.67,65.55,65.65,9100.0
2015-03-20 12:50:00,65.67,65.68,65.46,65.47,38400.0,65.67,65.68,65.46,65.47,38400.0
2015-03-20 12:55:00,65.46,65.6,65.42,65.6,26400.0,65.46,65.6,65.42,65.6,26400.0
2015-03-20 13:00:00,65.56,65.58,65.44,65.45,18400.0,65.56,65.58,65.44,65.45,18400.0
2015-03-20 13:05:00,65.45,65.48,65.43,65.47,10100.0,65.45,65.48,65.43,65.47,10100.0
2015-03-20 13:10:00,65.47,65.6,65.45,65.59,10200.0,65.47,65.6,65.45,65.59,10200.0
2015-03-20 13:15:00,65.6,65.67,65.56,65.61,17600.0,65.6,65.67,65.56,65.61,17600.0
2015-03-20 13:20:00,65.62,65.77,65.6,65.75,31100.0,65.62,65.77,65.6,65.75,31100.0
2015-03-20 13:25:00,65.76,65.85,65.75,65.83,28900.0,65.76,65.85,65.75,65.83,28900.0
2015-03-20 13:30:00,65.84,65.9,65.82,65.89,15500.0,65.84,65.9,65.82,65.89,15500.0
2015-03-20 13:35:00,65.9,65.99,65.88,65.95,22900.0,65.9,65.99,65.88,65.95,22900.0
2015-03-20 13:40:00,65.95,65.96,65.83,65.85,43400.0,65.95,65.96,65.83,65.85,43400.0
2015-03-20 13:45:00,65.83,65.9,65.83,65.9,11800.0,65.83,65.9,65.83,65.9,11800.0
2015-03-20 13:50:00,65.9,65.97,65.89,65.95,18900.0,65.9,65.97,65.89,65.95,18900.0
2015-03-20 13:55:00,65.95,66.07,65.92,66.04,26100.0,65.95,66.07,65.92,66.04,26100.0
2015-03-20 14:00:00,66.04,66.09,66.0,66.05,14700.0,66.04,66.09,66.0,66.05,14700.0
2015-03-20 14:05:00,66.05,66.15,66.04,66.13,17800.0,66.05,66.15,66.04,66.13,17800.0
2015-03-20 14:10:00,66.15,66.18,66.01,66.05,32400.0,66.15,66.18,66.01,66.05,32400.0
2015-03-20 14:15:00,66.05,66.05,65.89,65.89,19600.0,66.05,66.05,65.89,65.89,19600.0
2015-03-20 14:20:00,65.9,65.94,65.88,65.91,13100.0,65.9,65.94,65.88,65.91,13100.0
2015-03-20 14:25:00,65.91,65.91,65.67,65.71,62800.0,65.91,65.91,65.67,65.71,62800.0
2015-03-20 14:30:00,65.7,65.71,65.64,65.65,13900.0,65.7,65.71,65.64,65.65,13900.0
2015-03-20 14:35:00,65.65,65.7,65.62,65.68,11000.0,65.65,65.7,65.62,65.68,11000.0
2015-03-20 14:40:00,65.68,65.71,65.61,65.71,15900.0,65.68,65.71,65.61,65.71,15900.0
2015-03-20 14:45:00,65.71,65.78,65.67,65.72,28700.0,65.71,65.78,65.67,65.72,28700.0
2015-03-20 14:50:00,65.72,65.72,65.56,65.57,44100.0,65.72,65.72,65.56,65.57,44100.0
2015-03-20 14:55:00,65.55,65.64,65.52,65.61,23500.0,65.55,65.64,65.52,65.61,23500.0
2015-03-20 15:00:00,65.61,65.64,65.54,65.56,16500.0,65.61,65.64,65.54,65.56,16500.0
2015-03-20 15:05:00,65.57,65.64,65.56,65.63,14900.0,65.57,65.64,65.56,65.63,14900.0
2015-03-20 15:10:00,65.63,65.64,65.57,65.59,10600.0,65.63,65.64,65.57,65.59,10600.0
2015-03-20 15:15:00,65.58,65.64,65.57,65.61,16100.0,65.58,65.64,65.57,65.61,16100.0
2015-03-20 15:20:00,65.61,65.69,65.61,65.65,21700.0,65.61,65.69,65.61,65.65,21700.0
2015-03-20 15:25:00,65.65,65.67,65.57,65.6,26100.0,65.65,65.67,65.57,65.6,26100.0
2015-03-20 15:30:00,65.61,65.65,65.6,65.64,23900.0,65.61,65.65,65.6,65.64,23900.0
2015-03-20 15:35:00,65.64,65.65,65.56,65.61,33500.0,65.64,65.65,65.56,65.61,33500.0
2015-03-20 15:40:00,65.61,65.67,65.55,65.62,39000.0,65.61,65.67,65.55,65.62,39000.0
2015-03-20 15:45:00,65.64,65.68,65.53,65.55,35600.0,65.64,65.68,65.53,65.55,35600.0
2015-03-20 15:50:00,65.55,65.71,65.55,65.71,49500.0,65.55,65.71,65.55,65.71,49500.0
2015-03-20 15:55:00,65.71,65.79,65.69,65.76,83900.0,65.71,65.79,65.69,65.76,83900.0
2015-03-23 09:30:00,64.53,64.55,63.69,63.74,259300.0,64.53,64.55,63.69,63.74,259300.0
2015-03-23 09:35:00,63.71,63.72,62.96,62.98,230000.0,63.71,63.72,62.96,62.98,230000.0
2015-03-23 09:40:00,63.0,63.44,62.9,63.29,149000.0,63.0,63.44,62.9,63.29,149000.0
2015-03-23 09:45:00,63.26,63.31,62.9,62.96,85100.0,63.26,63.31,62.9,62.96,85100.0
2015-03-23 09:50:00,62.95,63.01,62.59,62.7,139400.0,62.95,63.01,62.59,62.7,139400.0
2015-03-23 09:55:00,62.71,63.12,62.65,63.03,79100.0,62.71,63.12,62.65,63.03,79100.0
2015-03-23 10:00:00,63.05,63.46,63.05,63.38,97600.0,63.05,63.46,63.05,63.38,97600.0
2015-03-23 10:05:00,63.37,63.55,63.27,63.5,62200.0,63.37,63.55,63.27,63.5,62200.0
2015-03-23 10:10:00,63.51,63.6,63.33,63.35,48000.0,63.51,63.6,63.33,63.35,48000.0
2015-03-23 10:15:00,63.34,63.81,63.33,63.78,82100.0,63.34,63.81,63.33,63.78,82100.0
2015-03-23 10:20:00,63.73,63.87,63.35,63.43,43300.0,63.73,63.87,63.35,63.43,43300.0
2015-03-23 10:25:00,63.45,63.6,63.35,63.56,49400.0,63.45,63.6,63.35,63.56,49400.0
2015-03-23 10:30:00,63.56,63.67,63.4,63.44,30700.0,63.56,63.67,63.4,63.44,30700.0
2015-03-23 10:35:00,63.43,63.53,63.43,63.5,24300.0,63.43,63.53,63.43,63.5,24300.0
2015-03-23 10:40:00,63.5,63.65,63.42,63.65,19200.0,63.5,63.65,63.42,63.65,19200.0
2015-03-23 10:45:00,63.65,63.77,63.65,63.76,23700.0,63.65,63.77,63.65,63.76,23700.0
2015-03-23 10:50:00,63.76,63.94,63.74,63.74,44700.0,63.76,63.94,63.74,63.74,44700.0
2015-03-23 10:55:00,63.72,63.74,63.56,63.73,21600.0,63.72,63.74,63.56,63.73,21600.0
2015-03-23 11:00:00,63.73,63.96,63.72,63.93,23100.0,63.73,63.96,63.72,63.93,23100.0
2015-03-23 11:05:00,63.92,64.0,63.8,63.93,34700.0,63.92,64.0,63.8,63.93,34700.0
2015-03-23 11:10:00,63.92,64.12,63.92,64.1,35800.0,63.92,64.12,63.92,64.1,35800.0
2015-03-23 11:15:00,64.09,64.24,63.98,64.0,25100.0,64.09,64.24,63.98,64.0,25100.0
2015-03-23 11:20:00,64.03,64.36,64.01,64.32,32500.0,64.03,64.36,64.01,64.32,32500.0
2015-03-23 11:25:00,64.36,64.36,64.2,64.22,23200.0,64.36,64.36,64.2,64.22,23200.0
2015-03-23 11:30:00,64.21,64.44,64.21,64.3,32700.0,64.21,64.44,64.21,64.3,32700.0
2015-03-23 11:35:00,64.3,64.41,64.23,64.26,39800.0,64.3,64.41,64.23,64.26,39800.0
2015-03-23 11:40:00,64.24,64.26,63.96,63.96,41000.0,64.24,64.26,63.96,63.96,41000.0
2015-03-23 11:45:00,63.98,64.03,63.91,63.93,32100.0,63.98,64.03,63.91,63.93,32100.0
2015-03-23 11:50:00,63.95,64.01,63.85,63.9,34100.0,63.95,64.01,63.85,63.9,34100.0
2015-03-23 11:55:00,63.89,64.2,63.89,64.17,17000.0,63.89,64.2,63.89,64.17,17000.0
2015-03-23 12:00:00,64.17,64.22,64.1,64.15,24300.0,64.17,64.22,64.1,64.15,24300.0
2015-03-23 12:05:00,64.15,64.15,64.0,64.0,17100.0,64.15,64.15,64.0,64.0,17100.0
2015-03-23 12:10:00,64.0,64.0,63.92,63.93,10200.0,64.0,64.0,63.92,63.93,10200.0
2015-03-23 12:15:00,63.94,63.94,63.72,63.78,36500.0,63.94,63.94,63.72,63.78,36500.0
2015-03-23 12:20:00,63.78,63.79,63.71,63.75,25900.0,63.78,63.79,63.71,63.75,25900.0
2015-03-23 12:25:00,63.76,63.76,63.72,63.75,19700.0,63.76,63.76,63.72,63.75,19700.0
2015-03-23 12:30:00,63.75,63.9,63.7,63.7,32700.0,63.75,63.9,63.7,63.7,32700.0
2015-03-23 12:35:00,63.73,63.73,63.59,63.59,13300.0,63.73,63.73,63.59,63.59,13300.0
2015-03-23 12:40:00,63.6,63.8,63.6,63.75,19500.0,63.6,63.8,63.6,63.75,19500.0
2015-03-23 12:45:00,63.74,63.78,63.61,63.64,9900.0,63.74,63.78,63.61,63.64,9900.0
2015-03-23 12:50:00,63.67,63.77,63.64,63.65,7600.0,63.67,63.77,63.64,63.65,7600.0
2015-03-23 12:55:00,63.67,63.67,63.6,63.63,11300.0,63.67,63.67,63.6,63.63,11300.0
2015-03-23 13:00:00,63.63,63.67,63.62,63.66,9200.0,63.63,63.67,63.62,63.66,9200.0
2015-03-23 13:05:00,63.66,63.83,63.66,63.78,23700.0,63.66,63.83,63.66,63.78,23700.0
2015-03-23 13:10:00,63.8,63.81,63.78,63.78,8800.0,63.8,63.81,63.78,63.78,8800.0
2015-03-23 13:15:00,63.79,63.79,63.69,63.78,20800.0,63.79,63.79,63.69,63.78,20800.0
2015-03-23 13:20:00,63.82,63.84,63.74,63.77,16100.0,63.82,63.84,63.74,63.77,16100.0
2015-03-23 13:25:00,63.78,63.99,63.78,63.99,10100.0,63.78,63.99,63.78,63.99,10100.0
2015-03-23 13:30:00,63.96,63.98,63.82,63.91,29600.0,63.96,63.98,63.82,63.91,29600.0
2015-03-23 13:35:00,63.92,63.98,63.92,63.97,31200.0,63.92,63.98,63.92,63.97,31200.0
2015-03-23 13:40:00,63.96,64.02,63.91,64.0,33200.0,63.96,64.02,63.91,64.0,33200.0
2015-03-23 13:45:00,64.0,64.03,63.96,63.96,22200.0,64.0,64.03,63.96,63.96,22200.0
2015-03-23 13:50:00,63.98,64.09,63.96,63.99,20200.0,63.98,64.09,63.96,63.99,20200.0
2015-03-23 13:55:00,63.96,63.96,63.66,63.68,33400.0,63.96,63.96,63.66,63.68,33400.0
2015-03-23 14:00:00,63.7,63.72,63.6,63.61,22900.0,63.7,63.72,63.6,63.61,22900.0
2015-03-23 14:05:00,63.61,63.61,63.45,63.51,45100.0,63.61,63.61,63.45,63.51,45100.0
2015-03-23 14:10:00,63.55,63.58,63.43,63.56,29800.0,63.55,63.58,63.43,63.56,29800.0
2015-03-23 14:15:00,63.55,63.64,63.55,63.61,16600.0,63.55,63.64,63.55,63.61,16600.0
2015-03-23 14:20:00,63.62,63.69,63.58,63.63,23500.0,63.62,63.69,63.58,63.63,23500.0
2015-03-23 14:25:00,63.62,63.75,63.62,63.73,27100.0,63.62,63.75,63.62,63.73,27100.0
2015-03-23 14:30:00,63.72,63.8,63.66,63.76,16000.0,63.72,63.8,63.66,63.76,16000.0
2015-03-23 14:35:00,63.74,63.81,63.72,63.76,20200.0,63.74,63.81,63.72,63.76,20200.0
2015-03-23 14:40:00,63.77,63.93,63.73,63.86,15400.0,63.77,63.93,63.73,63.86,15400.0
2015-03-23 14:45:00,63.89,63.91,63.78,63.8,14400.0,63.89,63.91,63.78,63.8,14400.0
2015-03-23 14:50:00,63.8,63.94,63.77,63.92,15000.0,63.8,63.94,63.77,63.92,15000.0
2015-03-23 14:55:00,63.91,63.95,63.9,63.92,18200.0,63.91,63.95,63.9,63.92,18200.0
2015-03-23 15:00:00,63.91,64.03,63.9,63.93,22200.0,63.91,64.03,63.9,63.93,22200.0
2015-03-23 15:05:00,63.93,63.93,63.8,63.91,20800.0,63.93,63.93,63.8,63.91,20800.0
2015-03-23 15:10:00,63.86,63.86,63.74,63.78,23300.0,63.86,63.86,63.74,63.78,23300.0
2015-03-23 15:15:00,63.78,63.79,63.71,63.77,18200.0,63.78,63.79,63.71,63.77,18200.0
2015-03-23 15:20:00,63.76,63.91,63.76,63.84,20400.0,63.76,63.91,63.76,63.84,20400.0
2015-03-23 15:25:00,63.85,63.89,63.82,63.88,21700.0,63.85,63.89,63.82,63.88,21700.0
2015-03-23 15:30:00,63.89,63.98,63.87,63.97,30900.0,63.89,63.98,63.87,63.97,30900.0
2015-03-23 15:35:00,63.97,63.98,63.93,63.93,35900.0,63.97,63.98,63.93,63.93,35900.0
2015-03-23 15:40:00,63.93,63.94,63.83,63.85,27300.0,63.93,63.94,63.83,63.85,27300.0
2015-03-23 15:45:00,63.84,63.88,63.81,63.85,50300.0,63.84,63.88,63.81,63.85,50300.0
2015-03-23 15:50:00,63.84,63.85,63.72,63.78,68100.0,63.84,63.85,63.72,63.78,68100.0
2015-03-23 15:55:00,63.78,63.79,63.71,63.71,84900.0,63.78,63.79,63.71,63.71,84900.0
2015-03-24 09:30:00,63.31,63.61,63.17,63.61,76300.0,63.31,63.61,63.17,63.61,76300.0
2015-03-24 09:35:00,63.59,64.1,63.59,63.93,30500.0,63.59,64.1,63.59,63.93,30500.0
2015-03-24 09:40:00,63.9,64.24,63.9,64.02,39000.0,63.9,64.24,63.9,64.02,39000.0
2015-03-24 09:45:00,64.0,64.1,63.83,63.83,24200.0,64.0,64.1,63.83,63.83,24200.0
2015-03-24 09:50:00,63.84,63.91,63.77,63.86,22600.0,63.84,63.91,63.77,63.86,22600.0
2015-03-24 09:55:00,63.89,63.9,63.82,63.9,23200.0,63.89,63.9,63.82,63.9,23200.0
2015-03-24 10:00:00,63.89,64.18,63.88,64.11,41000.0,63.89,64.18,63.88,64.11,41000.0
2015-03-24 10:05:00,64.11,64.26,63.98,64.26,34400.0,64.11,64.26,63.98,64.26,34400.0
2015-03-24 10:10:00,64.27,64.36,64.2,64.31,28400.0,64.27,64.36,64.2,64.31,28400.0
2015-03-24 10:15:00,64.33,64.33,64.2,64.21,28600.0,64.33,64.33,64.2,64.21,28600.0
2015-03-24 10:20:00,64.22,64.24,64.04,64.04,35700.0,64.22,64.24,64.04,64.04,35700.0
2015-03-24 10:25:00,64.04,64.11,64.04,64.05,13200.0,64.04,64.11,64.04,64.05,13200.0
2015-03-24 10:30:00,64.06,64.07,63.97,63.98,13900.0,64.06,64.07,63.97,63.98,13900.0
2015-03-24 10:35:00,63.98,64.0,63.81,63.82,30300.0,63.98,64.0,63.81,63.82,30300.0
2015-03-24 10:40:00,63.84,63.9,63.75,63.76,26300.0,63.84,63.9,63.75,63.76,26300.0
2015-03-24 10:45:00,63.78,63.8,63.69,63.72,14700.0,63.78,63.8,63.69,63.72,14700.0
2015-03-24 10:50:00,63.72,63.75,63.67,63.67,14200.0,63.72,63.75,63.67,63.67,14200.0
2015-03-24 10:55:00,63.68,63.71,63.55,63.6,21500.0,63.68,63.71,63.55,63.6,21500.0
2015-03-24 11:00:00,63.6,63.61,63.49,63.58,31400.0,63.6,63.61,63.49,63.58,31400.0
2015-03-24 11:05:00,63.57,63.59,63.49,63.51,18200.0,63.57,63.59,63.49,63.51,18200.0
2015-03-24 11:10:00,63.52,63.6,63.46,63.46,29100.0,63.52,63.6,63.46,63.46,29100.0
2015-03-24 11:15:00,63.48,63.52,63.41,63.51,25200.0,63.48,63.52,63.41,63.51,25200.0
2015-03-24 11:20:00,63.51,63.52,63.34,63.34,20500.0,63.51,63.52,63.34,63.34,20500.0
2015-03-24 11:25:00,63.36,63.53,63.35,63.52,28800.0,63.36,63.53,63.35,63.52,28800.0
2015-03-24 11:30:00,63.52,63.6,63.5,63.55,33100.0,63.52,63.6,63.5,63.55,33100.0
2015-03-24 11:35:00,63.54,63.58,63.5,63.55,7800.0,63.54,63.58,63.5,63.55,7800.0
2015-03-24 11:40:00,63.55,63.79,63.54,63.78,23500.0,63.55,63.79,63.54,63.78,23500.0
2015-03-24 11:45:00,63.78,63.87,63.77,63.77,16700.0,63.78,63.87,63.77,63.77,16700.0
2015-03-24 11:50:00,63.75,63.76,63.61,63.63,22000.0,63.75,63.76,63.61,63.63,22000.0
2015-03-24 11:55:00,63.61,63.83,63.55,63.77,17700.0,63.61,63.83,63.55,63.77,17700.0
2015-03-24 12:00:00,63.77,63.82,63.66,63.74,22900.0,63.77,63.82,63.66,63.74,22900.0
2015-03-24 12:05:00,63.75,63.88,63.74,63.85,24200.0,63.75,63.88,63.74,63.85,24200.0
2015-03-24 12:10:00,63.85,63.87,63.77,63.84,8800.0,63.85,63.87,63.77,63.84,8800.0
2015-03-24 12:15:00,63.85,63.9,63.83,63.9,5600.0,63.85,63.9,63.83,63.9,5600.0
2015-03-24 12:20:00,63.89,64.0,63.87,63.94,18800.0,63.89,64.0,63.87,63.94,18800.0
2015-03-24 12:25:00,63.93,63.94,63.86,63.86,9600.0,63.93,63.94,63.86,63.86,9600.0
2015-03-24 12:30:00,63.84,63.86,63.73,63.73,7100.0,63.84,63.86,63.73,63.73,7100.0
2015-03-24 12:35:00,63.72,63.73,63.62,63.73,17500.0,63.72,63.73,63.62,63.73,17500.0
2015-03-24 12:40:00,63.74,63.79,63.69,63.72,9200.0,63.74,63.79,63.69,63.72,9200.0
2015-03-24 12:45:00,63.74,63.79,63.69,63.7,26600.0,63.74,63.79,63.69,63.7,26600.0
2015-03-24 12:50:00,63.7,63.73,63.68,63.71,19100.0,63.7,63.73,63.68,63.71,19100.0
2015-03-24 12:55:00,63.69,63.72,63.61,63.61,16300.0,63.69,63.72,63.61,63.61,16300.0
2015-03-24 13:00:00,63.61,63.7,63.54,63.54,63800.0,63.61,63.7,63.54,63.54,63800.0
2015-03-24 13:05:00,63.54,63.68,63.54,63.68,8800.0,63.54,63.68,63.54,63.68,8800.0
2015-03-24 13:10:00,63.68,63.72,63.67,63.71,6400.0,63.68,63.72,63.67,63.71,6400.0
2015-03-24 13:15:00,63.72,63.74,63.69,63.69,8200.0,63.72,63.74,63.69,63.69,8200.0
2015-03-24 13:20:00,63.69,63.71,63.63,63.66,4000.0,63.69,63.71,63.63,63.66,4000.0
2015-03-24 13:25:00,63.63,63.64,63.6,63.63,12500.0,63.63,63.64,63.6,63.63,12500.0
2015-03-24 13:30:00,63.65,63.65,63.54,63.55,14300.0,63.65,63.65,63.54,63.55,14300.0
2015-03-24 13:35:00,63.57,63.57,63.45,63.45,14000.0,63.57,63.57,63.45,63.45,14000.0
2015-03-24 13:40:00,63.47,63.53,63.45,63.52,8200.0,63.47,63.53,63.45,63.52,8200.0
2015-03-24 13:45:00,63.5,63.52,63.46,63.49,12600.0,63.5,63.52,63.46,63.49,12600.0
2015-03-24 13:50:00,63.51,63.56,63.49,63.56,11000.0,63.51,63.56,63.49,63.56,11000.0
2015-03-24 13:55:00,63.57,63.7,63.55,63.68,11100.0,63.57,63.7,63.55,63.68,11100.0
2015-03-24 14:00:00,63.69,63.71,63.6,63.6,11800.0,63.69,63.71,63.6,63.6,11800.0
2015-03-24 14:05:00,63.63,63.64,63.52,63.53,14200.0,63.63,63.64,63.52,63.53,14200.0
2015-03-24 14:10:00,63.54,63.62,63.52,63.52,9900.0,63.54,63.62,63.52,63.52,9900.0
2015-03-24 14:15:00,63.52,63.54,63.51,63.51,9400.0,63.52,63.54,63.51,63.51,9400.0
2015-03-24 14:20:00,63.5,63.52,63.45,63.51,12700.0,63.5,63.52,63.45,63.51,12700.0
2015-03-24 14:25:00,63.51,63.68,63.49,63.68,8600.0,63.51,63.68,63.49,63.68,8600.0
2015-03-24 14:30:00,63.66,63.72,63.65,63.71,8700.0,63.66,63.72,63.65,63.71,8700.0
2015-03-24 14:35:00,63.71,63.78,63.68,63.7,23300.0,63.71,63.78,63.68,63.7,23300.0
2015-03-24 14:40:00,63.67,63.71,63.67,63.7,10400.0,63.67,63.71,63.67,63.7,10400.0
2015-03-24 14:45:00,63.7,63.71,63.63,63.64,12300.0,63.7,63.71,63.63,63.64,12300.0
2015-03-24 14:50:00,63.63,63.69,63.63,63.69,9900.0,63.63,63.69,63.63,63.69,9900.0
2015-03-24 14:55:00,63.7,63.71,63.68,63.7,14700.0,63.7,63.71,63.68,63.7,14700.0
2015-03-24 15:00:00,63.69,63.7,63.63,63.69,14300.0,63.69,63.7,63.63,63.69,14300.0
2015-03-24 15:05:00,63.68,63.82,63.66,63.66,28200.0,63.68,63.82,63.66,63.66,28200.0
2015-03-24 15:10:00,63.68,63.87,63.68,63.79,22900.0,63.68,63.87,63.68,63.79,22900.0
2015-03-24 15:15:00,63.79,63.83,63.78,63.83,11600.0,63.79,63.83,63.78,63.83,11600.0
2015-03-24 15:20:00,63.83,63.83,63.67,63.79,22000.0,63.83,63.83,63.67,63.79,22000.0
2015-03-24 15:25:00,63.78,63.79,63.63,63.63,18600.0,63.78,63.79,63.63,63.63,18600.0
2015-03-24 15:30:00,63.63,63.7,63.63,63.65,23300.0,63.63,63.7,63.63,63.65,23300.0
2015-03-24 15:35:00,63.66,63.75,63.58,63.67,47100.0,63.66,63.75,63.58,63.67,47100.0
2015-03-24 15:40:00,63.67,63.67,63.55,63.56,37000.0,63.67,63.67,63.55,63.56,37000.0
2015-03-24 15:45:00,63.55,63.56,63.4,63.49,76300.0,63.55,63.56,63.4,63.49,76300.0
2015-03-24 15:50:00,63.49,63.49,63.35,63.38,85100.0,63.49,63.49,63.35,63.38,85100.0
2015-03-24 15:55:00,63.39,63.39,63.26,63.29,109600.0,63.39,63.39,63.26,63.29,109600.0
2015-03-25 09:30:00,63.3,63.4,62.59,62.59,68300.0,63.3,63.4,62.59,62.59,68300.0
2015-03-25 09:35:00,62.66,62.73,62.26,62.73,71500.0,62.66,62.73,62.26,62.73,71500.0
2015-03-25 09:40:00,62.73,62.78,62.68,62.69,29500.0,62.73,62.78,62.68,62.69,29500.0
2015-03-25 09:45:00,62.7,62.72,62.46,62.48,36200.0,62.7,62.72,62.46,62.48,36200.0
2015-03-25 09:50:00,62.5,62.7,62.5,62.58,23100.0,62.5,62.7,62.5,62.58,23100.0
2015-03-25 09:55:00,62.57,62.63,62.51,62.58,24400.0,62.57,62.63,62.51,62.58,24400.0
2015-03-25 10:00:00,62.59,62.61,62.47,62.48,39400.0,62.59,62.61,62.47,62.48,39400.0
2015-03-25 10:05:00,62.48,62.51,62.46,62.46,37100.0,62.48,62.51,62.46,62.46,37100.0
2015-03-25 10:10:00,62.47,62.49,62.37,62.42,53400.0,62.47,62.49,62.37,62.42,53400.0
2015-03-25 10:15:00,62.44,62.51,62.41,62.46,45600.0,62.44,62.51,62.41,62.46,45600.0
2015-03-25 10:20:00,62.47,62.55,62.46,62.55,49700.0,62.47,62.55,62.46,62.55,49700.0
2015-03-25 10:25:00,62.54,62.62,62.4,62.41,51200.0,62.54,62.62,62.4,62.41,51200.0
2015-03-25 10:30:00,62.41,62.45,62.36,62.45,25000.0,62.41,62.45,62.36,62.45,25000.0
2015-03-25 10:35:00,62.46,62.62,62.46,62.58,29100.0,62.46,62.62,62.46,62.58,29100.0
2015-03-25 10:40:00,62.57,62.61,62.56,62.6,14300.0,62.57,62.61,62.56,62.6,14300.0
2015-03-25 10:45:00,62.61,62.61,62.44,62.44,36300.0,62.61,62.61,62.44,62.44,36300.0
2015-03-25 10:50:00,62.45,62.47,62.27,62.31,43100.0,62.45,62.47,62.27,62.31,43100.0
2015-03-25 10:55:00,62.3,62.3,62.2,62.22,48100.0,62.3,62.3,62.2,62.22,48100.0
2015-03-25 11:00:00,62.22,62.5,62.2,62.48,34000.0,62.22,62.5,62.2,62.48,34000.0
2015-03-25 11:05:00,62.47,62.51,62.38,62.38,53400.0,62.47,62.51,62.38,62.38,53400.0
2015-03-25 11:10:00,62.38,62.39,62.28,62.32,32300.0,62.38,62.39,62.28,62.32,32300.0
2015-03-25 11:15:00,62.31,62.31,62.24,62.28,18700.0,62.31,62.31,62.24,62.28,18700.0
2015-03-25 11:20:00,62.29,62.3,62.15,62.2,26000.0,62.29,62.3,62.15,62.2,26000.0
2015-03-25 11:25:00,62.2,62.2,62.17,62.18,37300.0,62.2,62.2,62.17,62.18,37300.0
2015-03-25 11:30:00,62.19,62.19,62.05,62.13,47800.0,62.19,62.19,62.05,62.13,47800.0
2015-03-25 11:35:00,62.13,62.13,61.96,61.96,49700.0,62.13,62.13,61.96,61.96,49700.0
2015-03-25 11:40:00,61.96,61.99,61.87,61.9,63500.0,61.96,61.99,61.87,61.9,63500.0
2015-03-25 11:45:00,61.9,62.0,61.86,61.97,26600.0,61.9,62.0,61.86,61.97,26600.0
2015-03-25 11:50:00,61.99,62.12,61.99,62.12,27300.0,61.99,62.12,61.99,62.12,27300.0
2015-03-25 11:55:00,62.12,62.18,62.1,62.1,17500.0,62.12,62.18,62.1,62.1,17500.0
2015-03-25 12:00:00,62.11,62.11,62.02,62.02,20500.0,62.11,62.11,62.02,62.02,20500.0
2015-03-25 12:05:00,62.02,62.05,62.01,62.05,19600.0,62.02,62.05,62.01,62.05,19600.0
2015-03-25 12:10:00,62.03,62.05,61.95,61.98,18200.0,62.03,62.05,61.95,61.98,18200.0
2015-03-25 12:15:00,61.98,62.07,61.97,62.07,35700.0,61.98,62.07,61.97,62.07,35700.0
2015-03-25 12:20:00,62.08,62.09,61.9,61.9,41800.0,62.08,62.09,61.9,61.9,41800.0
2015-03-25 12:25:00,61.89,61.89,61.76,61.79,29300.0,61.89,61.89,61.76,61.79,29300.0
2015-03-25 12:30:00,61.78,61.86,61.74,61.84,32500.0,61.78,61.86,61.74,61.84,32500.0
2015-03-25 12:35:00,61.83,61.84,61.72,61.75,30000.0,61.83,61.84,61.72,61.75,30000.0
2015-03-25 12:40:00,61.75,61.89,61.68,61.71,57400.0,61.75,61.89,61.68,61.71,57400.0
2015-03-25 12:45:00,61.71,61.8,61.71,61.74,32300.0,61.71,61.8,61.71,61.74,32300.0
2015-03-25 12:50:00,61.75,61.89,61.74,61.89,23900.0,61.75,61.89,61.74,61.89,23900.0
2015-03-25 12:55:00,61.87,61.95,61.86,61.93,23600.0,61.87,61.95,61.86,61.93,23600.0
2015-03-25 13:00:00,61.92,62.03,61.92,62.02,34800.0,61.92,62.03,61.92,62.02,34800.0
2015-03-25 13:05:00,62.02,62.06,61.88,61.89,20100.0,62.02,62.06,61.88,61.89,20100.0
2015-03-25 13:10:00,61.89,61.9,61.8,61.82,15500.0,61.89,61.9,61.8,61.82,15500.0
2015-03-25 13:15:00,61.8,61.81,61.73,61.81,55500.0,61.8,61.81,61.73,61.81,55500.0
2015-03-25 13:20:00,61.82,61.84,61.69,61.71,45400.0,61.82,61.84,61.69,61.71,45400.0
2015-03-25 13:25:00,61.72,61.97,61.71,61.86,33800.0,61.72,61.97,61.71,61.86,33800.0
2015-03-25 13:30:00,61.86,61.88,61.81,61.82,11200.0,61.86,61.88,61.81,61.82,11200.0
2015-03-25 13:35:00,61.81,61.81,61.72,61.73,26800.0,61.81,61.81,61.72,61.73,26800.0
2015-03-25 13:40:00,61.73,61.94,61.69,61.9,51100.0,61.73,61.94,61.69,61.9,51100.0
2015-03-25 13:45:00,61.89,61.9,61.75,61.75,28500.0,61.89,61.9,61.75,61.75,28500.0
2015-03-25 13:50:00,61.75,61.97,61.74,61.94,32300.0,61.75,61.97,61.74,61.94,32300.0
2015-03-25 13:55:00,61.97,61.97,61.74,61.75,47200.0,61.97,61.97,61.74,61.75,47200.0
2015-03-25 14:00:00,61.75,61.91,61.74,61.9,52900.0,61.75,61.91,61.74,61.9,52900.0
2015-03-25 14:05:00,61.9,61.9,61.68,61.69,43500.0,61.9,61.9,61.68,61.69,43500.0
2015-03-25 14:10:00,61.7,61.71,61.54,61.55,32900.0,61.7,61.71,61.54,61.55,32900.0
2015-03-25 14:15:00,61.55,61.56,61.44,61.44,32700.0,61.55,61.56,61.44,61.44,32700.0
2015-03-25 14:20:00,61.44,61.58,61.37,61.45,45400.0,61.44,61.58,61.37,61.45,45400.0
2015-03-25 14:25:00,61.45,61.69,61.45,61.61,32300.0,61.45,61.69,61.45,61.61,32300.0
2015-03-25 14:30:00,61.61,61.78,61.6,61.66,48200.0,61.61,61.78,61.6,61.66,48200.0
2015-03-25 14:35:00,61.66,61.68,61.58,61.6,20500.0,61.66,61.68,61.58,61.6,20500.0
2015-03-25 14:40:00,61.59,61.6,61.44,61.46,31000.0,61.59,61.6,61.44,61.46,31000.0
2015-03-25 14:45:00,61.47,61.66,61.41,61.65,45600.0,61.47,61.66,61.41,61.65,45600.0
2015-03-25 14:50:00,61.65,61.7,61.42,61.45,65700.0,61.65,61.7,61.42,61.45,65700.0
2015-03-25 14:55:00,61.44,61.45,61.27,61.29,57200.0,61.44,61.45,61.27,61.29,57200.0
2015-03-25 15:00:00,61.3,61.38,61.26,61.35,51700.0,61.3,61.38,61.26,61.35,51700.0
2015-03-25 15:05:00,61.35,61.35,61.15,61.17,42300.0,61.35,61.35,61.15,61.17,42300.0
2015-03-25 15:10:00,61.16,61.21,61.1,61.14,64600.0,61.16,61.21,61.1,61.14,64600.0
2015-03-25 15:15:00,61.14,61.14,61.01,61.03,71300.0,61.14,61.14,61.01,61.03,71300.0
2015-03-25 15:20:00,61.03,61.06,60.95,61.03,90100.0,61.03,61.06,60.95,61.03,90100.0
2015-03-25 15:25:00,61.05,61.08,61.0,61.07,50900.0,61.05,61.08,61.0,61.07,50900.0
2015-03-25 15:30:00,61.08,61.16,61.07,61.12,50500.0,61.08,61.16,61.07,61.12,50500.0
2015-03-25 15:35:00,61.11,61.25,60.98,60.99,115100.0,61.11,61.25,60.98,60.99,115100.0
2015-03-25 15:40:00,60.99,61.07,60.99,61.02,76900.0,60.99,61.07,60.99,61.02,76900.0
2015-03-25 15:45:00,61.02,61.02,60.92,60.93,123200.0,61.02,61.02,60.92,60.93,123200.0
2015-03-25 15:50:00,60.93,61.0,60.69,60.8,192000.0,60.93,61.0,60.69,60.8,192000.0
2015-03-25 15:55:00,60.77,60.99,60.77,60.92,197600.0,60.77,60.99,60.77,60.92,197600.0
2015-03-26 09:30:00,62.54,63.89,61.8,62.11,558500.0,62.54,63.89,61.8,62.11,558500.0
2015-03-26 09:35:00,62.06,63.24,61.84,62.03,173500.0,62.06,63.24,61.84,62.03,173500.0
2015-03-26 09:40:00,62.04,63.06,62.0,62.89,189700.0,62.04,63.06,62.0,62.89,189700.0
2015-03-26 09:45:00,62.97,63.66,62.46,63.39,218800.0,62.97,63.66,62.46,63.39,218800.0
2015-03-26 09:50:00,63.42,63.97,63.39,63.67,210200.0,63.42,63.97,63.39,63.67,210200.0
2015-03-26 09:55:00,63.67,63.67,63.14,63.47,109800.0,63.67,63.67,63.14,63.47,109800.0
2015-03-26 10:00:00,63.44,63.75,63.26,63.28,89000.0,63.44,63.75,63.26,63.28,89000.0
2015-03-26 10:05:00,63.28,63.35,62.9,63.0,111200.0,63.28,63.35,62.9,63.0,111200.0
2015-03-26 10:10:00,62.94,63.36,62.94,63.0,64000.0,62.94,63.36,62.94,63.0,64000.0
2015-03-26 10:15:00,63.0,63.0,62.71,62.79,73100.0,63.0,63.0,62.71,62.79,73100.0
2015-03-26 10:20:00,62.86,63.2,62.76,63.03,61000.0,62.86,63.2,62.76,63.03,61000.0
2015-03-26 10:25:00,63.03,63.05,62.87,63.0,68100.0,63.03,63.05,62.87,63.0,68100.0
2015-03-26 10:30:00,62.99,63.44,62.97,63.43,94900.0,62.99,63.44,62.97,63.43,94900.0
2015-03-26 10:35:00,63.45,63.73,63.43,63.72,78300.0,63.45,63.73,63.43,63.72,78300.0
2015-03-26 10:40:00,63.65,64.86,63.63,64.85,218100.0,63.65,64.86,63.63,64.85,218100.0
2015-03-26 10:45:00,64.85,64.86,64.47,64.68,135900.0,64.85,64.86,64.47,64.68,135900.0
2015-03-26 10:50:00,64.74,64.81,64.21,64.29,74300.0,64.74,64.81,64.21,64.29,74300.0
2015-03-26 10:55:00,64.31,64.98,64.16,64.85,156600.0,64.31,64.98,64.16,64.85,156600.0
2015-03-26 11:00:00,64.85,64.94,64.71,64.85,71600.0,64.85,64.94,64.71,64.85,71600.0
2015-03-26 11:05:00,64.83,65.39,64.8,65.08,167700.0,64.83,65.39,64.8,65.08,167700.0
2015-03-26 11:10:00,65.04,65.14,64.96,65.01,85100.0,65.04,65.14,64.96,65.01,85100.0
2015-03-26 11:15:00,65.0,65.25,64.99,65.09,65100.0,65.0,65.25,64.99,65.09,65100.0
2015-03-26 11:20:00,65.05,65.22,64.86,65.19,69300.0,65.05,65.22,64.86,65.19,69300.0
2015-03-26 11:25:00,65.2,65.38,65.18,65.37,79300.0,65.2,65.38,65.18,65.37,79300.0
2015-03-26 11:30:00,65.38,65.81,65.17,65.81,126100.0,65.38,65.81,65.17,65.81,126100.0
2015-03-26 11:35:00,65.84,65.94,65.45,65.58,72200.0,65.84,65.94,65.45,65.58,72200.0
2015-03-26 11:40:00,65.6,65.88,65.54,65.86,80300.0,65.6,65.88,65.54,65.86,80300.0
2015-03-26 11:45:00,65.84,65.88,65.62,65.86,60500.0,65.84,65.88,65.62,65.86,60500.0
2015-03-26 11:50:00,65.85,65.87,65.71,65.81,43500.0,65.85,65.87,65.71,65.81,43500.0
2015-03-26 11:55:00,65.8,66.4,65.79,66.28,170500.0,65.8,66.4,65.79,66.28,170500.0
2015-03-26 12:00:00,66.26,66.89,66.25,66.62,233400.0,66.26,66.89,66.25,66.62,233400.0
2015-03-26 12:05:00,66.62,66.66,66.19,66.43,122800.0,66.62,66.66,66.19,66.43,122800.0
2015-03-26 12:10:00,66.43,66.48,66.15,66.4,63100.0,66.43,66.48,66.15,66.4,63100.0
2015-03-26 12:15:00,66.4,66.44,66.29,66.33,47800.0,66.4,66.44,66.29,66.33,47800.0
2015-03-26 12:20:00,66.31,66.31,65.6,65.68,103200.0,66.31,66.31,65.6,65.68,103200.0
2015-03-26 12:25:00,65.64,65.79,65.4,65.58,154700.0,65.64,65.79,65.4,65.58,154700.0
2015-03-26 12:30:00,65.58,65.64,65.48,65.62,61100.0,65.58,65.64,65.48,65.62,61100.0
2015-03-26 12:35:00,65.61,65.61,65.42,65.46,36800.0,65.61,65.61,65.42,65.46,36800.0
2015-03-26 12:40:00,65.47,65.67,65.32,65.32,62300.0,65.47,65.67,65.32,65.32,62300.0
2015-03-26 12:45:00,65.38,65.9,65.36,65.83,77800.0,65.38,65.9,65.36,65.83,77800.0
2015-03-26 12:50:00,65.85,66.1,65.75,65.94,44200.0,65.85,66.1,65.75,65.94,44200.0
2015-03-26 12:55:00,65.96,66.17,65.96,66.02,56200.0,65.96,66.17,65.96,66.02,56200.0
2015-03-26 13:00:00,66.04,66.08,65.6,65.72,57400.0,66.04,66.08,65.6,65.72,57400.0
2015-03-26 13:05:00,65.72,65.76,65.42,65.56,55800.0,65.72,65.76,65.42,65.56,55800.0
2015-03-26 13:10:00,65.56,65.64,65.44,65.49,25600.0,65.56,65.64,65.44,65.49,25600.0
2015-03-26 13:15:00,65.44,65.49,65.3,65.36,41700.0,65.44,65.49,65.3,65.36,41700.0
2015-03-26 13:20:00,65.35,65.4,65.14,65.16,56300.0,65.35,65.4,65.14,65.16,56300.0
2015-03-26 13:25:00,65.23,65.7,65.17,65.67,42100.0,65.23,65.7,65.17,65.67,42100.0
2015-03-26 13:30:00,65.68,65.84,65.56,65.62,70500.0,65.68,65.84,65.56,65.62,70500.0
2015-03-26 13:35:00,65.61,65.66,65.44,65.52,71000.0,65.61,65.66,65.44,65.52,71000.0
2015-03-26 13:40:00,65.53,65.62,65.39,65.44,63500.0,65.53,65.62,65.39,65.44,63500.0
2015-03-26 13:45:00,65.45,65.54,65.33,65.4,32300.0,65.45,65.54,65.33,65.4,32300.0
2015-03-26 13:50:00,65.42,65.53,65.4,65.53,33200.0,65.42,65.53,65.4,65.53,33200.0
2015-03-26 13:55:00,65.52,65.53,64.71,64.87,178700.0,65.52,65.53,64.71,64.87,178700.0
2015-03-26 14:00:00,64.8,65.23,64.79,65.14,72400.0,64.8,65.23,64.79,65.14,72400.0
2015-03-26 14:05:00,65.13,65.17,64.82,64.91,46100.0,65.13,65.17,64.82,64.91,46100.0
2015-03-26 14:10:00,64.92,64.93,64.55,64.56,96100.0,64.92,64.93,64.55,64.56,96100.0
2015-03-26 14:15:00,64.56,64.65,64.29,64.65,117000.0,64.56,64.65,64.29,64.65,117000.0
2015-03-26 14:20:00,64.61,64.82,64.6,64.79,48000.0,64.61,64.82,64.6,64.79,48000.0
2015-03-26 14:25:00,64.79,64.97,64.79,64.84,92100.0,64.79,64.97,64.79,64.84,92100.0
2015-03-26 14:30:00,64.83,64.91,64.82,64.84,45300.0,64.83,64.91,64.82,64.84,45300.0
2015-03-26 14:35:00,64.85,65.0,64.8,64.97,72700.0,64.85,65.0,64.8,64.97,72700.0
2015-03-26 14:40:00,64.99,65.0,64.87,64.95,45200.0,64.99,65.0,64.87,64.95,45200.0
2015-03-26 14:45:00,64.96,65.01,64.84,64.86,34100.0,64.96,65.01,64.84,64.86,34100.0
2015-03-26 14:50:00,64.86,64.99,64.83,64.85,53200.0,64.86,64.99,64.83,64.85,53200.0
2015-03-26 14:55:00,64.85,64.95,64.85,64.87,39300.0,64.85,64.95,64.85,64.87,39300.0
2015-03-26 15:00:00,64.87,64.93,64.84,64.87,65200.0,64.87,64.93,64.84,64.87,65200.0
2015-03-26 15:05:00,64.86,64.93,64.84,64.92,57800.0,64.86,64.93,64.84,64.92,57800.0
2015-03-26 15:10:00,64.93,64.93,64.73,64.73,80200.0,64.93,64.93,64.73,64.73,80200.0
2015-03-26 15:15:00,64.73,64.73,64.54,64.64,67500.0,64.73,64.73,64.54,64.64,67500.0
2015-03-26 15:20:00,64.62,64.75,64.47,64.48,54100.0,64.62,64.75,64.47,64.48,54100.0
2015-03-26 15:25:00,64.48,64.79,64.48,64.77,80100.0,64.48,64.79,64.48,64.77,80100.0
2015-03-26 15:30:00,64.77,64.86,64.43,64.6,88600.0,64.77,64.86,64.43,64.6,88600.0
2015-03-26 15:35:00,64.6,64.67,64.38,64.38,79000.0,64.6,64.67,64.38,64.38,79000.0
2015-03-26 15:40:00,64.37,64.39,64.14,64.21,101800.0,64.37,64.39,64.14,64.21,101800.0
2015-03-26 15:45:00,64.21,64.26,64.08,64.08,116000.0,64.21,64.26,64.08,64.08,116000.0
2015-03-26 15:50:00,64.08,64.16,63.77,64.01,224000.0,64.08,64.16,63.77,64.01,224000.0
2015-03-26 15:55:00,64.0,64.1,63.95,63.96,202200.0,64.0,64.1,63.95,63.96,202200.0
2015-03-27 09:30:00,63.74,64.03,63.35,63.81,112500.0,63.74,64.03,63.35,63.81,112500.0
2015-03-27 09:35:00,63.78,64.28,63.76,63.87,60500.0,63.78,64.28,63.76,63.87,60500.0
2015-03-27 09:40:00,63.85,64.2,63.69,63.87,31000.0,63.85,64.2,63.69,63.87,31000.0
2015-03-27 09:45:00,63.82,64.29,63.75,64.29,53800.0,63.82,64.29,63.75,64.29,53800.0
2015-03-27 09:50:00,64.31,64.4,63.97,64.4,50400.0,64.31,64.4,63.97,64.4,50400.0
2015-03-27 09:55:00,64.39,64.5,64.13,64.36,51100.0,64.39,64.5,64.13,64.36,51100.0
2015-03-27 10:00:00,64.35,64.43,63.91,64.29,37600.0,64.35,64.43,63.91,64.29,37600.0
2015-03-27 10:05:00,64.29,64.39,63.92,64.12,66000.0,64.29,64.39,63.92,64.12,66000.0
2015-03-27 10:10:00,64.11,64.16,63.61,63.84,57900.0,64.11,64.16,63.61,63.84,57900.0
2015-03-27 10:15:00,63.82,63.92,63.52,63.6,37700.0,63.82,63.92,63.52,63.6,37700.0
2015-03-27 10:20:00,63.6,63.89,63.43,63.89,83800.0,63.6,63.89,63.43,63.89,83800.0
2015-03-27 10:25:00,63.89,63.92,63.55,63.71,23100.0,63.89,63.92,63.55,63.71,23100.0
2015-03-27 10:30:00,63.71,63.76,63.55,63.62,36200.0,63.71,63.76,63.55,63.62,36200.0
2015-03-27 10:35:00,63.63,63.66,63.41,63.61,28500.0,63.63,63.66,63.41,63.61,28500.0
2015-03-27 10:40:00,63.61,63.66,63.3,63.33,33900.0,63.61,63.66,63.3,63.33,33900.0
2015-03-27 10:45:00,63.35,63.39,63.1,63.13,43500.0,63.35,63.39,63.1,63.13,43500.0
2015-03-27 10:50:00,63.15,63.23,62.99,63.16,65900.0,63.15,63.23,62.99,63.16,65900.0
2015-03-27 10:55:00,63.15,63.29,63.05,63.07,59000.0,63.15,63.29,63.05,63.07,59000.0
2015-03-27 11:00:00,63.07,63.08,62.9,62.97,60100.0,63.07,63.08,62.9,62.97,60100.0
2015-03-27 11:05:00,63.0,63.02,62.63,62.74,62300.0,63.0,63.02,62.63,62.74,62300.0
2015-03-27 11:10:00,62.74,62.94,62.65,62.93,72000.0,62.74,62.94,62.65,62.93,72000.0
2015-03-27 11:15:00,62.92,63.19,62.84,62.87,83000.0,62.92,63.19,62.84,62.87,83000.0
2015-03-27 11:20:00,62.82,62.9,62.73,62.78,25200.0,62.82,62.9,62.73,62.78,25200.0
2015-03-27 11:25:00,62.78,62.8,62.72,62.72,19200.0,62.78,62.8,62.72,62.72,19200.0
2015-03-27 11:30:00,62.72,62.95,62.7,62.95,25600.0,62.72,62.95,62.7,62.95,25600.0
2015-03-27 11:35:00,62.95,63.06,62.9,63.01,53100.0,62.95,63.06,62.9,63.01,53100.0
2015-03-27 11:40:00,63.04,63.23,63.0,63.09,11800.0,63.04,63.23,63.0,63.09,11800.0
2015-03-27 11:45:00,63.11,63.36,63.09,63.32,29900.0,63.11,63.36,63.09,63.32,29900.0
2015-03-27 11:50:00,63.32,63.33,63.08,63.1,31100.0,63.32,63.33,63.08,63.1,31100.0
2015-03-27 11:55:00,63.1,63.16,63.0,63.09,21800.0,63.1,63.16,63.0,63.09,21800.0
2015-03-27 12:00:00,63.06,63.26,63.06,63.13,17000.0,63.06,63.26,63.06,63.13,17000.0
2015-03-27 12:05:00,63.1,63.1,63.05,63.08,20300.0,63.1,63.1,63.05,63.08,20300.0
2015-03-27 12:10:00,63.06,63.2,63.05,63.16,16300.0,63.06,63.2,63.05,63.16,16300.0
2015-03-27 12:15:00,63.16,63.34,63.16,63.25,21100.0,63.16,63.34,63.16,63.25,21100.0
2015-03-27 12:20:00,63.25,63.27,63.18,63.23,16000.0,63.25,63.27,63.18,63.23,16000.0
2015-03-27 12:25:00,63.24,63.31,63.22,63.27,15100.0,63.24,63.31,63.22,63.27,15100.0
2015-03-27 12:30:00,63.31,63.36,63.27,63.3,11600.0,63.31,63.36,63.27,63.3,11600.0
2015-03-27 12:35:00,63.3,63.42,63.29,63.35,16600.0,63.3,63.42,63.29,63.35,16600.0
2015-03-27 12:40:00,63.34,63.4,63.3,63.35,15800.0,63.34,63.4,63.3,63.35,15800.0
2015-03-27 12:45:00,63.36,63.43,63.32,63.32,20800.0,63.36,63.43,63.32,63.32,20800.0
2015-03-27 12:50:00,63.33,63.48,63.33,63.42,10600.0,63.33,63.48,63.33,63.42,10600.0
2015-03-27 12:55:00,63.43,63.61,63.43,63.49,25200.0,63.43,63.61,63.43,63.49,25200.0
2015-03-27 13:00:00,63.48,63.67,63.37,63.66,25800.0,63.48,63.67,63.37,63.66,25800.0
2015-03-27 13:05:00,63.66,63.66,63.55,63.61,16200.0,63.66,63.66,63.55,63.61,16200.0
2015-03-27 13:10:00,63.61,63.65,63.54,63.58,13600.0,63.61,63.65,63.54,63.58,13600.0
2015-03-27 13:15:00,63.59,63.66,63.51,63.52,19800.0,63.59,63.66,63.51,63.52,19800.0
2015-03-27 13:20:00,63.52,63.64,63.52,63.64,18800.0,63.52,63.64,63.52,63.64,18800.0
2015-03-27 13:25:00,63.6,63.89,63.6,63.81,33300.0,63.6,63.89,63.6,63.81,33300.0
2015-03-27 13:30:00,63.8,63.96,63.74,63.91,26600.0,63.8,63.96,63.74,63.91,26600.0
2015-03-27 13:35:00,63.93,64.19,63.9,63.9,36800.0,63.93,64.19,63.9,63.9,36800.0
2015-03-27 13:40:00,63.92,63.93,63.79,63.82,20400.0,63.92,63.93,63.79,63.82,20400.0
2015-03-27 13:45:00,63.81,63.87,63.71,63.86,18800.0,63.81,63.87,63.71,63.86,18800.0
2015-03-27 13:50:00,63.87,64.04,63.87,63.92,12900.0,63.87,64.04,63.87,63.92,12900.0
2015-03-27 13:55:00,63.9,64.04,63.9,63.99,17200.0,63.9,64.04,63.9,63.99,17200.0
2015-03-27 14:00:00,64.0,64.22,64.0,64.1,36100.0,64.0,64.22,64.0,64.1,36100.0
2015-03-27 14:05:00,64.09,64.09,63.99,64.09,15800.0,64.09,64.09,63.99,64.09,15800.0
2015-03-27 14:10:00,64.06,64.14,64.05,64.08,20300.0,64.06,64.14,64.05,64.08,20300.0
2015-03-27 14:15:00,64.07,64.08,63.98,64.03,17900.0,64.07,64.08,63.98,64.03,17900.0
2015-03-27 14:20:00,64.04,64.09,63.98,64.03,29500.0,64.04,64.09,63.98,64.03,29500.0
2015-03-27 14:25:00,64.02,64.05,63.95,64.03,12900.0,64.02,64.05,63.95,64.03,12900.0
2015-03-27 14:30:00,64.03,64.04,63.89,63.96,14700.0,64.03,64.04,63.89,63.96,14700.0
2015-03-27 14:35:00,63.96,64.0,63.86,63.96,16300.0,63.96,64.0,63.86,63.96,16300.0
2015-03-27 14:40:00,63.97,64.0,63.94,64.0,20100.0,63.97,64.0,63.94,64.0,20100.0
2015-03-27 14:45:00,63.99,64.21,63.98,64.14,21600.0,63.99,64.21,63.98,64.14,21600.0
2015-03-27 14:50:00,64.15,64.15,64.04,64.13,9400.0,64.15,64.15,64.04,64.13,9400.0
2015-03-27 14:55:00,64.14,64.27,64.1,64.17,18700.0,64.14,64.27,64.1,64.17,18700.0
2015-03-27 15:00:00,64.15,64.19,64.09,64.11,19800.0,64.15,64.19,64.09,64.11,19800.0
2015-03-27 15:05:00,64.11,64.17,64.09,64.11,30700.0,64.11,64.17,64.09,64.11,30700.0
2015-03-27 15:10:00,64.1,64.11,64.03,64.1,21000.0,64.1,64.11,64.03,64.1,21000.0
2015-03-27 15:15:00,64.11,64.11,64.03,64.11,16000.0,64.11,64.11,64.03,64.11,16000.0
2015-03-27 15:20:00,64.12,64.21,64.11,64.15,21400.0,64.12,64.21,64.11,64.15,21400.0
2015-03-27 15:25:00,64.14,64.14,63.99,64.13,30800.0,64.14,64.14,63.99,64.13,30800.0
2015-03-27 15:30:00,64.12,64.29,64.1,64.28,29900.0,64.12,64.29,64.1,64.28,29900.0
2015-03-27 15:35:00,64.27,64.39,64.19,64.36,58400.0,64.27,64.39,64.19,64.36,58400.0
2015-03-27 15:40:00,64.35,64.4,64.25,64.4,50000.0,64.35,64.4,64.25,64.4,50000.0
2015-03-27 15:45:00,64.4,64.43,64.27,64.34,57800.0,64.4,64.43,64.27,64.34,57800.0
2015-03-27 15:50:00,64.35,64.47,64.31,64.37,47800.0,64.35,64.47,64.31,64.37,47800.0
2015-03-27 15:55:00,64.37,64.39,64.21,64.3,96000.0,64.37,64.39,64.21,64.3,96000.0
2015-03-30 09:30:00,64.43,65.02,64.43,65.0,61800.0,64.43,65.02,64.43,65.0,61800.0
2015-03-30 09:35:00,65.06,65.57,65.05,65.5,61300.0,65.06,65.57,65.05,65.5,61300.0
2015-03-30 09:40:00,65.54,65.75,65.28,65.32,76800.0,65.54,65.75,65.28,65.32,76800.0
2015-03-30 09:45:00,65.32,65.69,65.32,65.48,33400.0,65.32,65.69,65.32,65.48,33400.0
2015-03-30 09:50:00,65.48,65.53,65.35,65.35,16000.0,65.48,65.53,65.35,65.35,16000.0
2015-03-30 09:55:00,65.38,65.6,65.38,65.6,21800.0,65.38,65.6,65.38,65.6,21800.0
2015-03-30 10:00:00,65.6,65.85,65.6,65.7,42700.0,65.6,65.85,65.6,65.7,42700.0
2015-03-30 10:05:00,65.68,65.85,65.65,65.65,49600.0,65.68,65.85,65.65,65.65,49600.0
2015-03-30 10:10:00,65.64,65.66,65.48,65.66,25400.0,65.64,65.66,65.48,65.66,25400.0
2015-03-30 10:15:00,65.65,65.75,65.52,65.53,22800.0,65.65,65.75,65.52,65.53,22800.0
2015-03-30 10:20:00,65.49,65.69,65.43,65.52,25300.0,65.49,65.69,65.43,65.52,25300.0
2015-03-30 10:25:00,65.54,65.63,65.54,65.56,21900.0,65.54,65.63,65.54,65.56,21900.0
2015-03-30 10:30:00,65.57,65.7,65.49,65.69,46000.0,65.57,65.7,65.49,65.69,46000.0
2015-03-30 10:35:00,65.69,65.72,65.47,65.47,31800.0,65.69,65.72,65.47,65.47,31800.0
2015-03-30 10:40:00,65.47,65.51,65.23,65.23,14100.0,65.47,65.51,65.23,65.23,14100.0
2015-03-30 10:45:00,65.27,65.41,65.27,65.27,9100.0,65.27,65.41,65.27,65.27,9100.0
2015-03-30 10:50:00,65.27,65.41,65.27,65.38,7800.0,65.27,65.41,65.27,65.38,7800.0
2015-03-30 10:55:00,65.39,65.39,65.11,65.14,23900.0,65.39,65.39,65.11,65.14,23900.0
2015-03-30 11:00:00,65.16,65.18,65.06,65.1,13700.0,65.16,65.18,65.06,65.1,13700.0
2015-03-30 11:05:00,65.09,65.14,65.01,65.03,8900.0,65.09,65.14,65.01,65.03,8900.0
2015-03-30 11:10:00,65.04,65.06,64.93,65.0,12100.0,65.04,65.06,64.93,65.0,12100.0
2015-03-30 11:15:00,65.02,65.2,65.02,65.12,19800.0,65.02,65.2,65.02,65.12,19800.0
2015-03-30 11:20:00,65.08,65.1,64.84,64.85,15200.0,65.08,65.1,64.84,64.85,15200.0
2015-03-30 11:25:00,64.84,64.88,64.74,64.74,13600.0,64.84,64.88,64.74,64.74,13600.0
2015-03-30 11:30:00,64.72,64.95,64.72,64.94,13900.0,64.72,64.95,64.72,64.94,13900.0
2015-03-30 11:35:00,64.97,65.05,64.88,65.03,43300.0,64.97,65.05,64.88,65.03,43300.0
2015-03-30 11:40:00,65.03,65.1,64.98,65.07,8900.0,65.03,65.1,64.98,65.07,8900.0
2015-03-30 11:45:00,65.1,65.15,65.08,65.09,8100.0,65.1,65.15,65.08,65.09,8100.0
2015-03-30 11:50:00,65.07,65.08,64.93,65.0,6700.0,65.07,65.08,64.93,65.0,6700.0
2015-03-30 11:55:00,65.03,65.14,65.03,65.08,7900.0,65.03,65.14,65.03,65.08,7900.0
2015-03-30 12:00:00,65.07,65.15,65.06,65.07,6000.0,65.07,65.15,65.06,65.07,6000.0
2015-03-30 12:05:00,65.05,65.06,64.95,64.96,5000.0,65.05,65.06,64.95,64.96,5000.0
2015-03-30 12:10:00,64.95,65.03,64.89,65.02,8400.0,64.95,65.03,64.89,65.02,8400.0
2015-03-30 12:15:00,65.03,65.03,64.89,65.0,17100.0,65.03,65.03,64.89,65.0,17100.0
2015-03-30 12:20:00,65.0,65.14,65.0,65.05,16000.0,65.0,65.14,65.0,65.05,16000.0
2015-03-30 12:25:00,65.06,65.21,65.03,65.12,26600.0,65.06,65.21,65.03,65.12,26600.0
2015-03-30 12:30:00,65.18,65.24,65.17,65.22,12200.0,65.18,65.24,65.17,65.22,12200.0
2015-03-30 12:35:00,65.24,65.3,65.2,65.2,9300.0,65.24,65.3,65.2,65.2,9300.0
2015-03-30 12:40:00,65.22,65.32,65.21,65.24,6400.0,65.22,65.32,65.21,65.24,6400.0
2015-03-30 12:45:00,65.26,65.37,65.24,65.37,23000.0,65.26,65.37,65.24,65.37,23000.0
2015-03-30 12:50:00,65.4,65.43,65.25,65.37,22100.0,65.4,65.43,65.25,65.37,22100.0
2015-03-30 12:55:00,65.37,65.44,65.3,65.42,7800.0,65.37,65.44,65.3,65.42,7800.0
2015-03-30 13:00:00,65.4,65.5,65.4,65.45,6600.0,65.4,65.5,65.4,65.45,6600.0
2015-03-30 13:05:00,65.45,65.49,65.35,65.35,14800.0,65.45,65.49,65.35,65.35,14800.0
2015-03-30 13:10:00,65.37,65.37,65.3,65.3,5800.0,65.37,65.37,65.3,65.3,5800.0
2015-03-30 13:15:00,65.29,65.29,65.1,65.2,25300.0,65.29,65.29,65.1,65.2,25300.0
2015-03-30 13:20:00,65.22,65.34,65.2,65.23,13200.0,65.22,65.34,65.2,65.23,13200.0
2015-03-30 13:25:00,65.23,65.29,65.2,65.25,11100.0,65.23,65.29,65.2,65.25,11100.0
2015-03-30 13:30:00,65.24,65.24,65.12,65.16,7500.0,65.24,65.24,65.12,65.16,7500.0
2015-03-30 13:35:00,65.17,65.25,65.14,65.21,8900.0,65.17,65.25,65.14,65.21,8900.0
2015-03-30 13:40:00,65.2,65.3,65.15,65.27,7300.0,65.2,65.3,65.15,65.27,7300.0
2015-03-30 13:45:00,65.25,65.25,65.16,65.21,6200.0,65.25,65.25,65.16,65.21,6200.0
2015-03-30 13:50:00,65.19,65.28,65.16,65.27,8200.0,65.19,65.28,65.16,65.27,8200.0
2015-03-30 13:55:00,65.28,65.34,65.25,65.34,9100.0,65.28,65.34,65.25,65.34,9100.0
2015-03-30 14:00:00,65.33,65.34,65.2,65.21,6900.0,65.33,65.34,65.2,65.21,6900.0
2015-03-30 14:05:00,65.19,65.2,65.03,65.03,10900.0,65.19,65.2,65.03,65.03,10900.0
2015-03-30 14:10:00,65.04,65.08,65.03,65.06,8900.0,65.04,65.08,65.03,65.06,8900.0
2015-03-30 14:15:00,65.04,65.23,65.04,65.15,27900.0,65.04,65.23,65.04,65.15,27900.0
2015-03-30 14:20:00,65.14,65.23,65.12,65.16,10900.0,65.14,65.23,65.12,65.16,10900.0
2015-03-30 14:25:00,65.16,65.16,65.02,65.14,10100.0,65.16,65.16,65.02,65.14,10100.0
2015-03-30 14:30:00,65.12,65.13,65.03,65.04,16200.0,65.12,65.13,65.03,65.04,16200.0
2015-03-30 14:35:00,65.05,65.11,65.04,65.04,7900.0,65.05,65.11,65.04,65.04,7900.0
2015-03-30 14:40:00,65.05,65.08,64.9,64.93,28500.0,65.05,65.08,64.9,64.93,28500.0
2015-03-30 14:45:00,64.92,64.92,64.73,64.85,41000.0,64.92,64.92,64.73,64.85,41000.0
2015-03-30 14:50:00,64.83,64.84,64.61,64.68,25600.0,64.83,64.84,64.61,64.68,25600.0
2015-03-30 14:55:00,64.71,64.85,64.71,64.81,12500.0,64.71,64.85,64.71,64.81,12500.0
2015-03-30 15:00:00,64.81,64.85,64.78,64.82,10200.0,64.81,64.85,64.78,64.82,10200.0
2015-03-30 15:05:00,64.81,64.91,64.8,64.91,16700.0,64.81,64.91,64.8,64.91,16700.0
2015-03-30 15:10:00,64.93,64.93,64.82,64.9,32300.0,64.93,64.93,64.82,64.9,32300.0
2015-03-30 15:15:00,64.88,64.88,64.77,64.85,12700.0,64.88,64.88,64.77,64.85,12700.0
2015-03-30 15:20:00,64.85,64.86,64.77,64.79,17300.0,64.85,64.86,64.77,64.79,17300.0
2015-03-30 15:25:00,64.8,64.84,64.79,64.82,11800.0,64.8,64.84,64.79,64.82,11800.0
2015-03-30 15:30:00,64.81,64.89,64.79,64.88,19000.0,64.81,64.89,64.79,64.88,19000.0
2015-03-30 15:35:00,64.87,64.94,64.86,64.87,16800.0,64.87,64.94,64.86,64.87,16800.0
2015-03-30 15:40:00,64.86,64.98,64.8,64.98,34700.0,64.86,64.98,64.8,64.98,34700.0
2015-03-30 15:45:00,64.97,64.98,64.88,64.88,39000.0,64.97,64.98,64.88,64.88,39000.0
2015-03-30 15:50:00,64.88,64.88,64.78,64.83,45800.0,64.88,64.88,64.78,64.83,45800.0
2015-03-30 15:55:00,64.83,64.84,64.78,64.83,63300.0,64.83,64.84,64.78,64.83,63300.0
2015-03-31 09:30:00,65.5,65.56,65.24,65.39,76600.0,65.5,65.56,65.24,65.39,76600.0
2015-03-31 09:35:00,65.4,65.43,65.08,65.09,27600.0,65.4,65.43,65.08,65.09,27600.0
2015-03-31 09:40:00,65.09,65.09,64.7,64.78,74000.0,65.09,65.09,64.7,64.78,74000.0
2015-03-31 09:45:00,64.75,64.81,64.68,64.78,21200.0,64.75,64.81,64.68,64.78,21200.0
2015-03-31 09:50:00,64.77,65.02,64.7,65.02,23800.0,64.77,65.02,64.7,65.02,23800.0
2015-03-31 09:55:00,64.98,65.03,64.88,64.97,20100.0,64.98,65.03,64.88,64.97,20100.0
2015-03-31 10:00:00,64.97,65.14,64.97,65.03,28600.0,64.97,65.14,64.97,65.03,28600.0
2015-03-31 10:05:00,65.01,65.01,64.92,64.94,24400.0,65.01,65.01,64.92,64.94,24400.0
2015-03-31 10:10:00,64.93,65.1,64.93,65.06,27900.0,64.93,65.1,64.93,65.06,27900.0
2015-03-31 10:15:00,65.0,65.05,64.91,64.97,12200.0,65.0,65.05,64.91,64.97,12200.0
2015-03-31 10:20:00,65.0,65.08,64.95,64.95,8800.0,65.0,65.08,64.95,64.95,8800.0
2015-03-31 10:25:00,64.99,65.0,64.87,64.99,25900.0,64.99,65.0,64.87,64.99,25900.0
2015-03-31 10:30:00,64.97,64.99,64.9,64.96,7300.0,64.97,64.99,64.9,64.96,7300.0
2015-03-31 10:35:00,64.96,65.0,64.94,64.96,15500.0,64.96,65.0,64.94,64.96,15500.0
2015-03-31 10:40:00,64.97,64.97,64.91,64.92,10900.0,64.97,64.97,64.91,64.92,10900.0
2015-03-31 10:45:00,64.92,64.96,64.9,64.92,16200.0,64.92,64.96,64.9,64.92,16200.0
2015-03-31 10:50:00,64.92,64.95,64.88,64.95,9300.0,64.92,64.95,64.88,64.95,9300.0
2015-03-31 10:55:00,64.95,65.18,64.95,65.17,17000.0,64.95,65.18,64.95,65.17,17000.0
2015-03-31 11:00:00,65.17,65.26,65.16,65.2,10600.0,65.17,65.26,65.16,65.2,10600.0
2015-03-31 11:05:00,65.2,65.23,65.06,65.2,33100.0,65.2,65.23,65.06,65.2,33100.0
2015-03-31 11:10:00,65.16,65.2,65.14,65.16,5600.0,65.16,65.2,65.14,65.16,5600.0
2015-03-31 11:15:00,65.19,65.39,65.17,65.33,36000.0,65.19,65.39,65.17,65.33,36000.0
2015-03-31 11:20:00,65.34,65.34,65.19,65.2,10100.0,65.34,65.34,65.19,65.2,10100.0
2015-03-31 11:25:00,65.2,65.23,65.08,65.08,14400.0,65.2,65.23,65.08,65.08,14400.0
2015-03-31 11:30:00,65.07,65.08,65.0,65.03,11600.0,65.07,65.08,65.0,65.03,11600.0
2015-03-31 11:35:00,65.01,65.02,64.95,64.99,9300.0,65.01,65.02,64.95,64.99,9300.0
2015-03-31 11:40:00,64.98,65.0,64.86,64.96,15800.0,64.98,65.0,64.86,64.96,15800.0
2015-03-31 11:45:00,64.97,65.11,64.97,65.11,16500.0,64.97,65.11,64.97,65.11,16500.0
2015-03-31 11:50:00,65.12,65.14,65.07,65.09,8800.0,65.12,65.14,65.07,65.09,8800.0
2015-03-31 11:55:00,65.08,65.08,64.93,64.93,9300.0,65.08,65.08,64.93,64.93,9300.0
2015-03-31 12:00:00,64.9,64.9,64.8,64.82,15800.0,64.9,64.9,64.8,64.82,15800.0
2015-03-31 12:05:00,64.83,64.98,64.83,64.9,31400.0,64.83,64.98,64.83,64.9,31400.0
2015-03-31 12:10:00,64.9,64.95,64.86,64.87,10500.0,64.9,64.95,64.86,64.87,10500.0
2015-03-31 12:15:00,64.89,64.97,64.85,64.93,9400.0,64.89,64.97,64.85,64.93,9400.0
2015-03-31 12:20:00,64.94,65.0,64.93,64.94,9300.0,64.94,65.0,64.93,64.94,9300.0
2015-03-31 12:25:00,64.93,64.99,64.93,64.94,7000.0,64.93,64.99,64.93,64.94,7000.0
2015-03-31 12:30:00,64.94,64.94,64.9,64.94,7700.0,64.94,64.94,64.9,64.94,7700.0
2015-03-31 12:35:00,64.95,64.97,64.92,64.93,5800.0,64.95,64.97,64.92,64.93,5800.0
2015-03-31 12:40:00,64.93,64.97,64.9,64.9,10300.0,64.93,64.97,64.9,64.9,10300.0
2015-03-31 12:45:00,64.92,64.94,64.89,64.91,9200.0,64.92,64.94,64.89,64.91,9200.0
2015-03-31 12:50:00,64.9,64.97,64.9,64.96,5900.0,64.9,64.97,64.9,64.96,5900.0
2015-03-31 12:55:00,64.96,65.03,64.95,65.03,10900.0,64.96,65.03,64.95,65.03,10900.0
2015-03-31 13:00:00,65.02,65.03,64.98,64.98,7000.0,65.02,65.03,64.98,64.98,7000.0
2015-03-31 13:05:00,64.98,64.98,64.85,64.85,12300.0,64.98,64.98,64.85,64.85,12300.0
2015-03-31 13:10:00,64.89,64.93,64.85,64.92,4600.0,64.89,64.93,64.85,64.92,4600.0
2015-03-31 13:15:00,64.89,64.99,64.89,64.97,7600.0,64.89,64.99,64.89,64.97,7600.0
2015-03-31 13:20:00,64.96,64.98,64.9,64.91,8000.0,64.96,64.98,64.9,64.91,8000.0
2015-03-31 13:25:00,64.91,64.98,64.9,64.95,6400.0,64.91,64.98,64.9,64.95,6400.0
2015-03-31 13:30:00,64.94,65.09,64.94,65.06,11200.0,64.94,65.09,64.94,65.06,11200.0
2015-03-31 13:35:00,65.06,65.07,64.99,65.05,4800.0,65.06,65.07,64.99,65.05,4800.0
2015-03-31 13:40:00,65.04,65.07,65.01,65.07,5400.0,65.04,65.07,65.01,65.07,5400.0
2015-03-31 13:45:00,65.07,65.07,64.98,65.02,7700.0,65.07,65.07,64.98,65.02,7700.0
2015-03-31 13:50:00,65.02,65.03,64.92,64.92,5900.0,65.02,65.03,64.92,64.92,5900.0
2015-03-31 13:55:00,64.92,64.96,64.89,64.96,4400.0,64.92,64.96,64.89,64.96,4400.0
2015-03-31 14:00:00,64.98,65.03,64.98,65.03,5400.0,64.98,65.03,64.98,65.03,5400.0
2015-03-31 14:05:00,65.03,65.05,65.01,65.05,5600.0,65.03,65.05,65.01,65.05,5600.0
2015-03-31 14:10:00,65.05,65.06,64.85,64.86,15600.0,65.05,65.06,64.85,64.86,15600.0
2015-03-31 14:15:00,64.86,64.87,64.75,64.75,11400.0,64.86,64.87,64.75,64.75,11400.0
2015-03-31 14:20:00,64.76,64.81,64.72,64.79,10500.0,64.76,64.81,64.72,64.79,10500.0
2015-03-31 14:25:00,64.81,64.82,64.72,64.75,14200.0,64.81,64.82,64.72,64.75,14200.0
2015-03-31 14:30:00,64.74,64.75,64.63,64.64,14700.0,64.74,64.75,64.63,64.64,14700.0
2015-03-31 14:35:00,64.64,64.7,64.57,64.58,12300.0,64.64,64.7,64.57,64.58,12300.0
2015-03-31 14:40:00,64.57,64.6,64.5,64.52,16200.0,64.57,64.6,64.5,64.52,16200.0
2015-03-31 14:45:00,64.51,64.58,64.5,64.58,12000.0,64.51,64.58,64.5,64.58,12000.0
2015-03-31 14:50:00,64.56,64.6,64.54,64.58,16100.0,64.56,64.6,64.54,64.58,16100.0
2015-03-31 14:55:00,64.58,64.6,64.51,64.53,13000.0,64.58,64.6,64.51,64.53,13000.0
2015-03-31 15:00:00,64.52,64.52,64.45,64.47,22200.0,64.52,64.52,64.45,64.47,22200.0
2015-03-31 15:05:00,64.48,64.52,64.42,64.42,14800.0,64.48,64.52,64.42,64.42,14800.0
2015-03-31 15:10:00,64.44,64.46,64.4,64.42,10600.0,64.44,64.46,64.4,64.42,10600.0
2015-03-31 15:15:00,64.43,64.45,64.29,64.29,33400.0,64.43,64.45,64.29,64.29,33400.0
2015-03-31 15:20:00,64.29,64.32,64.18,64.22,15400.0,64.29,64.32,64.18,64.22,15400.0
2015-03-31 15:25:00,64.2,64.23,64.15,64.21,20400.0,64.2,64.23,64.15,64.21,20400.0
2015-03-31 15:30:00,64.19,64.2,64.05,64.12,29900.0,64.19,64.2,64.05,64.12,29900.0
2015-03-31 15:35:00,64.12,64.22,64.12,64.18,15000.0,64.12,64.22,64.12,64.18,15000.0
2015-03-31 15:40:00,64.18,64.24,64.16,64.22,37600.0,64.18,64.24,64.16,64.22,37600.0
2015-03-31 15:45:00,64.2,64.42,64.2,64.36,38300.0,64.2,64.42,64.2,64.36,38300.0
2015-03-31 15:50:00,64.32,64.36,64.04,64.04,97500.0,64.32,64.36,64.04,64.04,97500.0
2015-03-31 15:55:00,64.03,64.16,64.01,64.02,114000.0,64.03,64.16,64.01,64.02,114000.0
2015-04-01 09:30:00,64.3,64.3,63.86,63.86,38300.0,64.3,64.3,63.86,63.86,38300.0
2015-04-01 09:35:00,63.89,63.89,63.6,63.69,19800.0,63.89,63.89,63.6,63.69,19800.0
2015-04-01 09:40:00,63.68,63.68,63.19,63.28,36500.0,63.68,63.68,63.19,63.28,36500.0
2015-04-01 09:45:00,63.22,63.27,62.9,62.94,31800.0,63.22,63.27,62.9,62.94,31800.0
2015-04-01 09:50:00,62.91,62.94,62.62,62.78,49400.0,62.91,62.94,62.62,62.78,49400.0
2015-04-01 09:55:00,62.78,63.08,62.69,63.03,36700.0,62.78,63.08,62.69,63.03,36700.0
2015-04-01 10:00:00,63.07,63.1,63.0,63.06,44100.0,63.07,63.1,63.0,63.06,44100.0
2015-04-01 10:05:00,63.05,63.22,63.05,63.13,29500.0,63.05,63.22,63.05,63.13,29500.0
2015-04-01 10:10:00,63.12,63.15,63.04,63.15,30000.0,63.12,63.15,63.04,63.15,30000.0
2015-04-01 10:15:00,63.15,63.29,63.1,63.28,16800.0,63.15,63.29,63.1,63.28,16800.0
2015-04-01 10:20:00,63.29,63.36,63.25,63.34,25100.0,63.29,63.36,63.25,63.34,25100.0
2015-04-01 10:25:00,63.4,63.48,63.3,63.31,14700.0,63.4,63.48,63.3,63.31,14700.0
2015-04-01 10:30:00,63.31,63.42,63.24,63.35,10700.0,63.31,63.42,63.24,63.35,10700.0
2015-04-01 10:35:00,63.35,63.38,63.24,63.38,21900.0,63.35,63.38,63.24,63.38,21900.0
2015-04-01 10:40:00,63.35,63.62,63.35,63.62,13700.0,63.35,63.62,63.35,63.62,13700.0
2015-04-01 10:45:00,63.59,63.59,63.28,63.3,17300.0,63.59,63.59,63.28,63.3,17300.0
2015-04-01 10:50:00,63.31,63.35,63.15,63.17,25800.0,63.31,63.35,63.15,63.17,25800.0
2015-04-01 10:55:00,63.13,63.19,63.1,63.13,11000.0,63.13,63.19,63.1,63.13,11000.0
2015-04-01 11:00:00,63.17,63.42,63.17,63.32,18700.0,63.17,63.42,63.17,63.32,18700.0
2015-04-01 11:05:00,63.27,63.3,63.2,63.25,6600.0,63.27,63.3,63.2,63.25,6600.0
2015-04-01 11:10:00,63.21,63.25,63.11,63.23,10900.0,63.21,63.25,63.11,63.23,10900.0
2015-04-01 11:15:00,63.22,63.22,63.12,63.12,13800.0,63.22,63.22,63.12,63.12,13800.0
2015-04-01 11:20:00,63.12,63.21,63.02,63.12,41800.0,63.12,63.21,63.02,63.12,41800.0
2015-04-01 11:25:00,63.15,63.18,63.11,63.18,7700.0,63.15,63.18,63.11,63.18,7700.0
2015-04-01 11:30:00,63.18,63.28,63.17,63.25,15400.0,63.18,63.28,63.17,63.25,15400.0
2015-04-01 11:35:00,63.3,63.39,63.24,63.36,8600.0,63.3,63.39,63.24,63.36,8600.0
2015-04-01 11:40:00,63.33,63.38,63.27,63.3,10100.0,63.33,63.38,63.27,63.3,10100.0
2015-04-01 11:45:00,63.28,63.5,63.28,63.41,9000.0,63.28,63.5,63.28,63.41,9000.0
2015-04-01 11:50:00,63.43,63.5,63.4,63.5,4900.0,63.43,63.5,63.4,63.5,4900.0
2015-04-01 11:55:00,63.51,63.56,63.43,63.47,16600.0,63.51,63.56,63.43,63.47,16600.0
2015-04-01 12:00:00,63.49,63.6,63.46,63.46,9000.0,63.49,63.6,63.46,63.46,9000.0
2015-04-01 12:05:00,63.46,63.56,63.46,63.55,8800.0,63.46,63.56,63.46,63.55,8800.0
2015-04-01 12:10:00,63.56,63.58,63.46,63.49,19800.0,63.56,63.58,63.46,63.49,19800.0
2015-04-01 12:15:00,63.47,63.52,63.46,63.47,7600.0,63.47,63.52,63.46,63.47,7600.0
2015-04-01 12:20:00,63.46,63.46,63.25,63.33,6400.0,63.46,63.46,63.25,63.33,6400.0
2015-04-01 12:25:00,63.33,63.43,63.33,63.35,4400.0,63.33,63.43,63.33,63.35,4400.0
2015-04-01 12:30:00,63.35,63.35,63.17,63.17,4500.0,63.35,63.35,63.17,63.17,4500.0
2015-04-01 12:35:00,63.19,63.24,63.11,63.19,4500.0,63.19,63.24,63.11,63.19,4500.0
2015-04-01 12:40:00,63.19,63.28,63.13,63.18,12600.0,63.19,63.28,63.13,63.18,12600.0
2015-04-01 12:45:00,63.18,63.19,63.03,63.05,17700.0,63.18,63.19,63.03,63.05,17700.0
2015-04-01 12:50:00,63.05,63.21,63.0,63.21,10300.0,63.05,63.21,63.0,63.21,10300.0
2015-04-01 12:55:00,63.21,63.26,63.15,63.21,5300.0,63.21,63.26,63.15,63.21,5300.0
2015-04-01 13:00:00,63.22,63.26,63.15,63.22,6600.0,63.22,63.26,63.15,63.22,6600.0
2015-04-01 13:05:00,63.23,63.27,63.11,63.11,11400.0,63.23,63.27,63.11,63.11,11400.0
2015-04-01 13:10:00,63.13,63.17,63.08,63.14,10900.0,63.13,63.17,63.08,63.14,10900.0
2015-04-01 13:15:00,63.13,63.16,63.06,63.13,7600.0,63.13,63.16,63.06,63.13,7600.0
2015-04-01 13:20:00,63.14,63.22,63.11,63.16,6400.0,63.14,63.22,63.11,63.16,6400.0
2015-04-01 13:25:00,63.16,63.3,63.16,63.29,9500.0,63.16,63.3,63.16,63.29,9500.0
2015-04-01 13:30:00,63.29,63.43,63.29,63.37,7000.0,63.29,63.43,63.29,63.37,7000.0
2015-04-01 13:35:00,63.36,63.4,63.29,63.32,3700.0,63.36,63.4,63.29,63.32,3700.0
2015-04-01 13:40:00,63.32,63.32,63.24,63.24,12300.0,63.32,63.32,63.24,63.24,12300.0
2015-04-01 13:45:00,63.2,63.34,63.19,63.29,7000.0,63.2,63.34,63.19,63.29,7000.0
2015-04-01 13:50:00,63.29,63.36,63.26,63.36,8500.0,63.29,63.36,63.26,63.36,8500.0
2015-04-01 13:55:00,63.37,63.37,63.19,63.21,15600.0,63.37,63.37,63.19,63.21,15600.0
2015-04-01 14:00:00,63.21,63.22,63.17,63.19,9200.0,63.21,63.22,63.17,63.19,9200.0
2015-04-01 14:05:00,63.18,63.3,63.17,63.26,14300.0,63.18,63.3,63.17,63.26,14300.0
2015-04-01 14:10:00,63.24,63.25,63.15,63.16,6800.0,63.24,63.25,63.15,63.16,6800.0
2015-04-01 14:15:00,63.16,63.17,63.13,63.14,13100.0,63.16,63.17,63.13,63.14,13100.0
2015-04-01 14:20:00,63.13,63.17,63.11,63.17,14800.0,63.13,63.17,63.11,63.17,14800.0
2015-04-01 14:25:00,63.17,63.28,63.16,63.17,8100.0,63.17,63.28,63.16,63.17,8100.0
2015-04-01 14:30:00,63.17,63.17,63.08,63.12,10200.0,63.17,63.17,63.08,63.12,10200.0
2015-04-01 14:35:00,63.12,63.14,63.03,63.11,13100.0,63.12,63.14,63.03,63.11,13100.0
2015-04-01 14:40:00,63.11,63.11,62.95,62.99,22500.0,63.11,63.11,62.95,62.99,22500.0
2015-04-01 14:45:00,63.0,63.05,62.95,63.0,5500.0,63.0,63.05,62.95,63.0,5500.0
2015-04-01 14:50:00,63.01,63.05,63.01,63.04,6100.0,63.01,63.05,63.01,63.04,6100.0
2015-04-01 14:55:00,63.04,63.09,63.01,63.07,8400.0,63.04,63.09,63.01,63.07,8400.0
2015-04-01 15:00:00,63.09,63.19,63.06,63.19,10900.0,63.09,63.19,63.06,63.19,10900.0
2015-04-01 15:05:00,63.18,63.18,63.06,63.07,11100.0,63.18,63.18,63.06,63.07,11100.0
2015-04-01 15:10:00,63.07,63.12,63.03,63.08,11500.0,63.07,63.12,63.03,63.08,11500.0
2015-04-01 15:15:00,63.09,63.19,63.09,63.12,14900.0,63.09,63.19,63.09,63.12,14900.0
2015-04-01 15:20:00,63.13,63.16,63.08,63.16,12100.0,63.13,63.16,63.08,63.16,12100.0
2015-04-01 15:25:00,63.17,63.2,63.12,63.12,8900.0,63.17,63.2,63.12,63.12,8900.0
2015-04-01 15:30:00,63.12,63.13,63.02,63.06,32600.0,63.12,63.13,63.02,63.06,32600.0
2015-04-01 15:35:00,63.06,63.14,63.05,63.1,34700.0,63.06,63.14,63.05,63.1,34700.0
2015-04-01 15:40:00,63.1,63.11,62.98,63.0,25300.0,63.1,63.11,62.98,63.0,25300.0
2015-04-01 15:45:00,63.0,63.11,62.97,63.09,36600.0,63.0,63.11,62.97,63.09,36600.0
2015-04-01 15:50:00,63.1,63.3,63.08,63.15,59400.0,63.1,63.3,63.08,63.15,59400.0
2015-04-01 15:55:00,63.15,63.17,62.99,63.11,137600.0,63.15,63.17,62.99,63.11,137600.0
2015-04-02 09:30:00,62.84,63.23,62.77,63.14,25900.0,62.84,63.23,62.77,63.14,25900.0
2015-04-02 09:35:00,63.15,63.36,63.02,63.05,17300.0,63.15,63.36,63.02,63.05,17300.0
2015-04-02 09:40:00,63.1,63.26,62.79,62.8,16400.0,63.1,63.26,62.79,62.8,16400.0
2015-04-02 09:45:00,62.79,63.36,62.76,63.35,26400.0,62.79,63.36,62.76,63.35,26400.0
2015-04-02 09:50:00,63.35,63.74,63.34,63.7,40900.0,63.35,63.74,63.34,63.7,40900.0
2015-04-02 09:55:00,63.72,63.73,63.5,63.59,13300.0,63.72,63.73,63.5,63.59,13300.0
2015-04-02 10:00:00,63.59,63.85,63.59,63.85,14700.0,63.59,63.85,63.59,63.85,14700.0
2015-04-02 10:05:00,63.87,64.06,63.86,64.06,25500.0,63.87,64.06,63.86,64.06,25500.0
2015-04-02 10:10:00,64.05,64.06,63.7,63.71,9000.0,64.05,64.06,63.7,63.71,9000.0
2015-04-02 10:15:00,63.75,63.91,63.7,63.91,29300.0,63.75,63.91,63.7,63.91,29300.0
2015-04-02 10:20:00,63.89,63.94,63.73,63.73,12000.0,63.89,63.94,63.73,63.73,12000.0
2015-04-02 10:25:00,63.71,63.92,63.71,63.91,35000.0,63.71,63.92,63.71,63.91,35000.0
2015-04-02 10:30:00,63.91,63.91,63.78,63.85,20500.0,63.91,63.91,63.78,63.85,20500.0
2015-04-02 10:35:00,63.83,63.89,63.77,63.77,12400.0,63.83,63.89,63.77,63.77,12400.0
2015-04-02 10:40:00,63.74,63.82,63.57,63.57,24400.0,63.74,63.82,63.57,63.57,24400.0
2015-04-02 10:45:00,63.58,63.75,63.52,63.7,29600.0,63.58,63.75,63.52,63.7,29600.0
2015-04-02 10:50:00,63.68,63.72,63.51,63.54,9700.0,63.68,63.72,63.51,63.54,9700.0
2015-04-02 10:55:00,63.5,63.59,63.46,63.48,8300.0,63.5,63.59,63.46,63.48,8300.0
2015-04-02 11:00:00,63.44,63.68,63.39,63.61,23200.0,63.44,63.68,63.39,63.61,23200.0
2015-04-02 11:05:00,63.66,63.67,63.43,63.57,7300.0,63.66,63.67,63.43,63.57,7300.0
2015-04-02 11:10:00,63.53,63.6,63.48,63.49,5100.0,63.53,63.6,63.48,63.49,5100.0
2015-04-02 11:15:00,63.44,63.47,63.3,63.36,25600.0,63.44,63.47,63.3,63.36,25600.0
2015-04-02 11:20:00,63.31,63.38,63.28,63.36,12000.0,63.31,63.38,63.28,63.36,12000.0
2015-04-02 11:25:00,63.38,63.43,63.27,63.31,7400.0,63.38,63.43,63.27,63.31,7400.0
2015-04-02 11:30:00,63.31,63.53,63.31,63.53,6100.0,63.31,63.53,63.31,63.53,6100.0
2015-04-02 11:35:00,63.52,63.54,63.39,63.43,14600.0,63.52,63.54,63.39,63.43,14600.0
2015-04-02 11:40:00,63.39,63.49,63.37,63.46,8300.0,63.39,63.49,63.37,63.46,8300.0
2015-04-02 11:45:00,63.47,63.47,63.34,63.41,12100.0,63.47,63.47,63.34,63.41,12100.0
2015-04-02 11:50:00,63.44,63.52,63.41,63.43,5200.0,63.44,63.52,63.41,63.43,5200.0
2015-04-02 11:55:00,63.31,63.4,63.3,63.33,4800.0,63.31,63.4,63.3,63.33,4800.0
2015-04-02 12:00:00,63.29,63.36,63.15,63.15,12900.0,63.29,63.36,63.15,63.15,12900.0
2015-04-02 12:05:00,63.17,63.26,63.16,63.18,5400.0,63.17,63.26,63.16,63.18,5400.0
2015-04-02 12:10:00,63.21,63.25,63.17,63.17,8800.0,63.21,63.25,63.17,63.17,8800.0
2015-04-02 12:15:00,63.16,63.21,63.11,63.18,11400.0,63.16,63.21,63.11,63.18,11400.0
2015-04-02 12:20:00,63.16,63.28,63.12,63.24,5800.0,63.16,63.28,63.12,63.24,5800.0
2015-04-02 12:25:00,63.19,63.28,63.19,63.2,3900.0,63.19,63.28,63.19,63.2,3900.0
2015-04-02 12:30:00,63.23,63.29,63.19,63.19,3600.0,63.23,63.29,63.19,63.19,3600.0
2015-04-02 12:35:00,63.19,63.36,63.17,63.34,21600.0,63.19,63.36,63.17,63.34,21600.0
2015-04-02 12:40:00,63.35,63.39,63.3,63.32,5700.0,63.35,63.39,63.3,63.32,5700.0
2015-04-02 12:45:00,63.32,63.36,63.28,63.28,8700.0,63.32,63.36,63.28,63.28,8700.0
2015-04-02 12:50:00,63.29,63.31,63.23,63.3,4400.0,63.29,63.31,63.23,63.3,4400.0
2015-04-02 12:55:00,63.28,63.29,63.22,63.24,6400.0,63.28,63.29,63.22,63.24,6400.0
2015-04-02 13:00:00,63.26,63.26,63.13,63.19,11600.0,63.26,63.26,63.13,63.19,11600.0
2015-04-02 13:05:00,63.21,63.23,63.15,63.17,5700.0,63.21,63.23,63.15,63.17,5700.0
2015-04-02 13:10:00,63.18,63.25,63.17,63.25,7200.0,63.18,63.25,63.17,63.25,7200.0
2015-04-02 13:15:00,63.26,63.34,63.26,63.32,6100.0,63.26,63.34,63.26,63.32,6100.0
2015-04-02 13:20:00,63.34,63.36,63.3,63.32,5700.0,63.34,63.36,63.3,63.32,5700.0
2015-04-02 13:25:00,63.35,63.39,63.35,63.38,8400.0,63.35,63.39,63.35,63.38,8400.0
2015-04-02 13:30:00,63.4,63.45,63.35,63.44,6400.0,63.4,63.45,63.35,63.44,6400.0
2015-04-02 13:35:00,63.45,63.46,63.41,63.42,5800.0,63.45,63.46,63.41,63.42,5800.0
2015-04-02 13:40:00,63.41,63.45,63.36,63.39,9600.0,63.41,63.45,63.36,63.39,9600.0
2015-04-02 13:45:00,63.38,63.46,63.36,63.42,12300.0,63.38,63.46,63.36,63.42,12300.0
2015-04-02 13:50:00,63.44,63.54,63.42,63.52,8700.0,63.44,63.54,63.42,63.52,8700.0
2015-04-02 13:55:00,63.49,63.51,63.44,63.49,4200.0,63.49,63.51,63.44,63.49,4200.0
2015-04-02 14:00:00,63.48,63.55,63.48,63.49,2700.0,63.48,63.55,63.48,63.49,2700.0
2015-04-02 14:05:00,63.48,63.49,63.35,63.36,11200.0,63.48,63.49,63.35,63.36,11200.0
2015-04-02 14:10:00,63.38,63.47,63.38,63.45,1900.0,63.38,63.47,63.38,63.45,1900.0
2015-04-02 14:15:00,63.44,63.49,63.43,63.49,4200.0,63.44,63.49,63.43,63.49,4200.0
2015-04-02 14:20:00,63.51,63.54,63.35,63.39,4600.0,63.51,63.54,63.35,63.39,4600.0
2015-04-02 14:25:00,63.41,63.46,63.34,63.43,7800.0,63.41,63.46,63.34,63.43,7800.0
2015-04-02 14:30:00,63.43,63.49,63.39,63.4,3000.0,63.43,63.49,63.39,63.4,3000.0
2015-04-02 14:35:00,63.46,63.46,63.36,63.36,1900.0,63.46,63.46,63.36,63.36,1900.0
2015-04-02 14:40:00,63.35,63.35,63.12,63.13,12400.0,63.35,63.35,63.12,63.13,12400.0
2015-04-02 14:45:00,63.13,63.26,63.07,63.22,7600.0,63.13,63.26,63.07,63.22,7600.0
2015-04-02 14:50:00,63.25,63.25,63.16,63.16,1800.0,63.25,63.25,63.16,63.16,1800.0
2015-04-02 14:55:00,63.13,63.17,63.08,63.17,14700.0,63.13,63.17,63.08,63.17,14700.0
2015-04-02 15:00:00,63.16,63.32,63.13,63.32,18700.0,63.16,63.32,63.13,63.32,18700.0
2015-04-02 15:05:00,63.27,63.31,63.24,63.24,5800.0,63.27,63.31,63.24,63.24,5800.0
2015-04-02 15:10:00,63.26,63.27,63.17,63.2,10100.0,63.26,63.27,63.17,63.2,10100.0
2015-04-02 15:15:00,63.22,63.24,63.13,63.13,7000.0,63.22,63.24,63.13,63.13,7000.0
2015-04-02 15:20:00,63.13,63.23,63.13,63.22,6100.0,63.13,63.23,63.13,63.22,6100.0
2015-04-02 15:25:00,63.23,63.27,63.19,63.24,11100.0,63.23,63.27,63.19,63.24,11100.0
2015-04-02 15:30:00,63.22,63.26,63.16,63.17,16900.0,63.22,63.26,63.16,63.17,16900.0
2015-04-02 15:35:00,63.17,63.3,63.16,63.3,14500.0,63.17,63.3,63.16,63.3,14500.0
2015-04-02 15:40:00,63.3,63.3,63.26,63.3,12600.0,63.3,63.3,63.26,63.3,12600.0
2015-04-02 15:45:00,63.3,63.42,63.3,63.33,39700.0,63.3,63.42,63.3,63.33,39700.0
2015-04-02 15:50:00,63.35,63.41,63.34,63.38,50200.0,63.35,63.41,63.34,63.38,50200.0
2015-04-02 15:55:00,63.4,63.46,63.35,63.35,72900.0,63.4,63.46,63.35,63.35,72900.0
2015-04-06 09:30:00,63.59,63.86,63.4,63.74,35000.0,63.59,63.86,63.4,63.74,35000.0
2015-04-06 09:35:00,63.78,63.89,63.65,63.87,58600.0,63.78,63.89,63.65,63.87,58600.0
2015-04-06 09:40:00,63.92,64.24,63.88,64.11,38600.0,63.92,64.24,63.88,64.11,38600.0
2015-04-06 09:45:00,64.11,64.49,64.1,64.42,31200.0,64.11,64.49,64.1,64.42,31200.0
2015-04-06 09:50:00,64.43,64.5,64.28,64.28,31700.0,64.43,64.5,64.28,64.28,31700.0
2015-04-06 09:55:00,64.31,64.38,64.25,64.36,13900.0,64.31,64.38,64.25,64.36,13900.0
2015-04-06 10:00:00,64.4,64.45,64.29,64.34,11800.0,64.4,64.45,64.29,64.34,11800.0
2015-04-06 10:05:00,64.34,64.61,64.33,64.59,55200.0,64.34,64.61,64.33,64.59,55200.0
2015-04-06 10:10:00,64.59,64.69,64.57,64.6,20200.0,64.59,64.69,64.57,64.6,20200.0
2015-04-06 10:15:00,64.62,64.87,64.62,64.81,22200.0,64.62,64.87,64.62,64.81,22200.0
2015-04-06 10:20:00,64.83,65.0,64.8,64.95,40500.0,64.83,65.0,64.8,64.95,40500.0
2015-04-06 10:25:00,64.96,65.16,64.88,65.12,76600.0,64.96,65.16,64.88,65.12,76600.0
2015-04-06 10:30:00,65.16,65.16,64.9,64.91,31600.0,65.16,65.16,64.9,64.91,31600.0
2015-04-06 10:35:00,64.91,64.92,64.81,64.82,11600.0,64.91,64.92,64.81,64.82,11600.0
2015-04-06 10:40:00,64.81,64.94,64.81,64.94,11700.0,64.81,64.94,64.81,64.94,11700.0
2015-04-06 10:45:00,64.94,64.97,64.83,64.88,7500.0,64.94,64.97,64.83,64.88,7500.0
2015-04-06 10:50:00,64.86,64.97,64.85,64.94,10700.0,64.86,64.97,64.85,64.94,10700.0
2015-04-06 10:55:00,64.95,65.02,64.89,65.01,13700.0,64.95,65.02,64.89,65.01,13700.0
2015-04-06 11:00:00,64.98,65.0,64.88,64.91,22600.0,64.98,65.0,64.88,64.91,22600.0
2015-04-06 11:05:00,64.89,64.94,64.81,64.84,19400.0,64.89,64.94,64.81,64.84,19400.0
2015-04-06 11:10:00,64.83,64.84,64.72,64.74,9400.0,64.83,64.84,64.72,64.74,9400.0
2015-04-06 11:15:00,64.74,64.75,64.65,64.65,18500.0,64.74,64.75,64.65,64.65,18500.0
2015-04-06 11:20:00,64.63,64.67,64.54,64.58,6400.0,64.63,64.67,64.54,64.58,6400.0
2015-04-06 11:25:00,64.6,64.62,64.46,64.57,13700.0,64.6,64.62,64.46,64.57,13700.0
2015-04-06 11:30:00,64.52,64.54,64.47,64.52,7700.0,64.52,64.54,64.47,64.52,7700.0
2015-04-06 11:35:00,64.52,64.52,64.46,64.46,2900.0,64.52,64.52,64.46,64.46,2900.0
2015-04-06 11:40:00,64.48,64.55,64.48,64.48,7100.0,64.48,64.55,64.48,64.48,7100.0
2015-04-06 11:45:00,64.48,64.54,64.45,64.45,10900.0,64.48,64.54,64.45,64.45,10900.0
2015-04-06 11:50:00,64.44,64.47,64.4,64.45,4600.0,64.44,64.47,64.4,64.45,4600.0
2015-04-06 11:55:00,64.45,64.6,64.45,64.6,10600.0,64.45,64.6,64.45,64.6,10600.0
2015-04-06 12:00:00,64.61,64.61,64.55,64.61,4500.0,64.61,64.61,64.55,64.61,4500.0
2015-04-06 12:05:00,64.59,64.61,64.55,64.59,5600.0,64.59,64.61,64.55,64.59,5600.0
2015-04-06 12:10:00,64.59,64.75,64.56,64.71,17300.0,64.59,64.75,64.56,64.71,17300.0
2015-04-06 12:15:00,64.72,64.75,64.66,64.71,20300.0,64.72,64.75,64.66,64.71,20300.0
2015-04-06 12:20:00,64.71,64.83,64.71,64.79,25700.0,64.71,64.83,64.71,64.79,25700.0
2015-04-06 12:25:00,64.78,64.81,64.7,64.74,16000.0,64.78,64.81,64.7,64.74,16000.0
2015-04-06 12:30:00,64.76,64.77,64.66,64.66,3600.0,64.76,64.77,64.66,64.66,3600.0
2015-04-06 12:35:00,64.68,64.68,64.58,64.6,6100.0,64.68,64.68,64.58,64.6,6100.0
2015-04-06 12:40:00,64.6,64.64,64.49,64.49,7700.0,64.6,64.64,64.49,64.49,7700.0
2015-04-06 12:45:00,64.46,64.47,64.38,64.38,8200.0,64.46,64.47,64.38,64.38,8200.0
2015-04-06 12:50:00,64.38,64.42,64.35,64.42,6100.0,64.38,64.42,64.35,64.42,6100.0
2015-04-06 12:55:00,64.42,64.45,64.41,64.41,2800.0,64.42,64.45,64.41,64.41,2800.0
2015-04-06 13:00:00,64.42,64.5,64.41,64.41,8100.0,64.42,64.5,64.41,64.41,8100.0
2015-04-06 13:05:00,64.41,64.44,64.36,64.42,32600.0,64.41,64.44,64.36,64.42,32600.0
2015-04-06 13:10:00,64.4,64.45,64.31,64.31,22600.0,64.4,64.45,64.31,64.31,22600.0
2015-04-06 13:15:00,64.3,64.3,64.18,64.29,14200.0,64.3,64.3,64.18,64.29,14200.0
2015-04-06 13:20:00,64.28,64.28,64.22,64.26,2400.0,64.28,64.28,64.22,64.26,2400.0
2015-04-06 13:25:00,64.24,64.34,64.22,64.34,8400.0,64.24,64.34,64.22,64.34,8400.0
2015-04-06 13:30:00,64.33,64.39,64.31,64.35,9500.0,64.33,64.39,64.31,64.35,9500.0
2015-04-06 13:35:00,64.33,64.39,64.29,64.29,6300.0,64.33,64.39,64.29,64.29,6300.0
2015-04-06 13:40:00,64.31,64.39,64.29,64.36,8500.0,64.31,64.39,64.29,64.36,8500.0
2015-04-06 13:45:00,64.35,64.42,64.35,64.39,9100.0,64.35,64.42,64.35,64.39,9100.0
2015-04-06 13:50:00,64.4,64.46,64.4,64.42,6800.0,64.4,64.46,64.4,64.42,6800.0
2015-04-06 13:55:00,64.43,64.47,64.43,64.46,6000.0,64.43,64.47,64.43,64.46,6000.0
2015-04-06 14:00:00,64.46,64.5,64.45,64.5,5000.0,64.46,64.5,64.45,64.5,5000.0
2015-04-06 14:05:00,64.46,64.52,64.46,64.49,10700.0,64.46,64.52,64.46,64.49,10700.0
2015-04-06 14:10:00,64.48,64.58,64.48,64.53,8000.0,64.48,64.58,64.48,64.53,8000.0
2015-04-06 14:15:00,64.48,64.52,64.33,64.33,34600.0,64.48,64.52,64.33,64.33,34600.0
2015-04-06 14:20:00,64.35,64.39,64.3,64.31,13000.0,64.35,64.39,64.3,64.31,13000.0
2015-04-06 14:25:00,64.3,64.33,64.28,64.28,3800.0,64.3,64.33,64.28,64.28,3800.0
2015-04-06 14:30:00,64.27,64.31,64.21,64.25,7700.0,64.27,64.31,64.21,64.25,7700.0
2015-04-06 14:35:00,64.25,64.29,64.18,64.29,7900.0,64.25,64.29,64.18,64.29,7900.0
2015-04-06 14:40:00,64.29,64.35,64.28,64.34,23800.0,64.29,64.35,64.28,64.34,23800.0
2015-04-06 14:45:00,64.34,64.43,64.32,64.38,35700.0,64.34,64.43,64.32,64.38,35700.0
2015-04-06 14:50:00,64.39,64.4,64.35,64.4,7300.0,64.39,64.4,64.35,64.4,7300.0
2015-04-06 14:55:00,64.4,64.41,64.35,64.36,12100.0,64.4,64.41,64.35,64.36,12100.0
2015-04-06 15:00:00,64.36,64.4,64.31,64.39,109400.0,64.36,64.4,64.31,64.39,109400.0
2015-04-06 15:05:00,64.38,64.5,64.36,64.4,111400.0,64.38,64.5,64.36,64.4,111400.0
2015-04-06 15:10:00,64.4,64.5,64.38,64.44,22600.0,64.4,64.5,64.38,64.44,22600.0
2015-04-06 15:15:00,64.46,64.47,64.37,64.42,9500.0,64.46,64.47,64.37,64.42,9500.0
2015-04-06 15:20:00,64.42,64.42,64.3,64.38,8900.0,64.42,64.42,64.3,64.38,8900.0
2015-04-06 15:25:00,64.35,64.41,64.3,64.3,8500.0,64.35,64.41,64.3,64.3,8500.0
2015-04-06 15:30:00,64.3,64.37,64.22,64.33,10900.0,64.3,64.37,64.22,64.33,10900.0
2015-04-06 15:35:00,64.31,64.34,64.26,64.32,11400.0,64.31,64.34,64.26,64.32,11400.0
2015-04-06 15:40:00,64.34,64.41,64.34,64.37,24100.0,64.34,64.41,64.34,64.37,24100.0
2015-04-06 15:45:00,64.37,64.37,64.28,64.29,14500.0,64.37,64.37,64.28,64.29,14500.0
2015-04-06 15:50:00,64.29,64.4,64.29,64.4,29900.0,64.29,64.4,64.29,64.4,29900.0
2015-04-06 15:55:00,64.4,64.47,64.35,64.42,62900.0,64.4,64.47,64.35,64.42,62900.0
2015-04-07 09:30:00,64.46,64.86,64.28,64.86,23800.0,64.46,64.86,64.28,64.86,23800.0
2015-04-07 09:35:00,64.68,64.82,64.62,64.64,3100.0,64.68,64.82,64.62,64.64,3100.0
2015-04-07 09:40:00,64.67,64.7,64.46,64.47,22800.0,64.67,64.7,64.46,64.47,22800.0
2015-04-07 09:45:00,64.5,64.69,64.5,64.61,29400.0,64.5,64.69,64.5,64.61,29400.0
2015-04-07 09:50:00,64.63,64.74,64.59,64.69,5900.0,64.63,64.74,64.59,64.69,5900.0
2015-04-07 09:55:00,64.67,64.75,64.51,64.51,56800.0,64.67,64.75,64.51,64.51,56800.0
2015-04-07 10:00:00,64.49,64.57,64.3,64.31,7600.0,64.49,64.57,64.3,64.31,7600.0
2015-04-07 10:05:00,64.36,64.38,64.13,64.15,6900.0,64.36,64.38,64.13,64.15,6900.0
2015-04-07 10:10:00,64.14,64.29,64.1,64.19,5200.0,64.14,64.29,64.1,64.19,5200.0
2015-04-07 10:15:00,64.23,64.43,64.21,64.41,6800.0,64.23,64.43,64.21,64.41,6800.0
2015-04-07 10:20:00,64.43,64.53,64.4,64.46,6900.0,64.43,64.53,64.4,64.46,6900.0
2015-04-07 10:25:00,64.49,64.75,64.46,64.7,18200.0,64.49,64.75,64.46,64.7,18200.0
2015-04-07 10:30:00,64.71,64.8,64.65,64.71,6700.0,64.71,64.8,64.65,64.71,6700.0
2015-04-07 10:35:00,64.68,64.77,64.68,64.77,1700.0,64.68,64.77,64.68,64.77,1700.0
2015-04-07 10:40:00,64.76,64.76,64.69,64.69,3400.0,64.76,64.76,64.69,64.69,3400.0
2015-04-07 10:45:00,64.75,64.86,64.75,64.84,12400.0,64.75,64.86,64.75,64.84,12400.0
2015-04-07 10:50:00,64.84,64.86,64.79,64.83,16200.0,64.84,64.86,64.79,64.83,16200.0
2015-04-07 10:55:00,64.86,64.9,64.85,64.89,7000.0,64.86,64.9,64.85,64.89,7000.0
2015-04-07 11:00:00,64.88,64.91,64.78,64.85,10400.0,64.88,64.91,64.78,64.85,10400.0
2015-04-07 11:05:00,64.85,64.85,64.72,64.79,14400.0,64.85,64.85,64.72,64.79,14400.0
2015-04-07 11:10:00,64.79,64.94,64.69,64.92,39600.0,64.79,64.94,64.69,64.92,39600.0
2015-04-07 11:15:00,64.92,64.98,64.89,64.95,12800.0,64.92,64.98,64.89,64.95,12800.0
2015-04-07 11:20:00,64.94,64.97,64.92,64.96,7600.0,64.94,64.97,64.92,64.96,7600.0
2015-04-07 11:25:00,64.97,65.15,64.97,65.09,37300.0,64.97,65.15,64.97,65.09,37300.0
2015-04-07 11:30:00,65.1,65.47,65.1,65.42,81300.0,65.1,65.47,65.1,65.42,81300.0
2015-04-07 11:35:00,65.42,65.46,65.28,65.42,42000.0,65.42,65.46,65.28,65.42,42000.0
2015-04-07 11:40:00,65.42,65.45,65.33,65.43,20000.0,65.42,65.45,65.33,65.43,20000.0
2015-04-07 11:45:00,65.43,65.55,65.38,65.55,20300.0,65.43,65.55,65.38,65.55,20300.0
2015-04-07 11:50:00,65.55,65.6,65.49,65.57,29600.0,65.55,65.6,65.49,65.57,29600.0
2015-04-07 11:55:00,65.57,65.62,65.45,65.52,26100.0,65.57,65.62,65.45,65.52,26100.0
2015-04-07 12:00:00,65.52,65.57,65.49,65.55,20700.0,65.52,65.57,65.49,65.55,20700.0
2015-04-07 12:05:00,65.55,65.61,65.49,65.56,16400.0,65.55,65.61,65.49,65.56,16400.0
2015-04-07 12:10:00,65.57,65.69,65.54,65.63,24300.0,65.57,65.69,65.54,65.63,24300.0
2015-04-07 12:15:00,65.64,65.66,65.61,65.62,4800.0,65.64,65.66,65.61,65.62,4800.0
2015-04-07 12:20:00,65.62,65.69,65.61,65.64,11900.0,65.62,65.69,65.61,65.64,11900.0
2015-04-07 12:25:00,65.63,65.72,65.58,65.68,12700.0,65.63,65.72,65.58,65.68,12700.0
2015-04-07 12:30:00,65.66,65.7,65.63,65.68,10200.0,65.66,65.7,65.63,65.68,10200.0
2015-04-07 12:35:00,65.68,65.78,65.62,65.74,38800.0,65.68,65.78,65.62,65.74,38800.0
2015-04-07 12:40:00,65.74,65.92,65.72,65.92,42400.0,65.74,65.92,65.72,65.92,42400.0
2015-04-07 12:45:00,65.9,66.03,65.9,65.94,58500.0,65.9,66.03,65.9,65.94,58500.0
2015-04-07 12:50:00,65.94,66.02,65.88,65.9,13900.0,65.94,66.02,65.88,65.9,13900.0
2015-04-07 12:55:00,65.89,65.95,65.87,65.95,10000.0,65.89,65.95,65.87,65.95,10000.0
2015-04-07 13:00:00,65.94,65.96,65.9,65.94,6900.0,65.94,65.96,65.9,65.94,6900.0
2015-04-07 13:05:00,65.94,65.95,65.85,65.87,9900.0,65.94,65.95,65.85,65.87,9900.0
2015-04-07 13:10:00,65.86,65.93,65.85,65.9,16600.0,65.86,65.93,65.85,65.9,16600.0
2015-04-07 13:15:00,65.9,65.95,65.87,65.87,15300.0,65.9,65.95,65.87,65.87,15300.0
2015-04-07 13:20:00,65.86,65.91,65.86,65.91,5200.0,65.86,65.91,65.86,65.91,5200.0
2015-04-07 13:25:00,65.91,65.94,65.87,65.94,8100.0,65.91,65.94,65.87,65.94,8100.0
2015-04-07 13:30:00,65.94,65.98,65.9,65.95,11800.0,65.94,65.98,65.9,65.95,11800.0
2015-04-07 13:35:00,65.96,66.13,65.94,66.06,35700.0,65.96,66.13,65.94,66.06,35700.0
2015-04-07 13:40:00,66.06,66.21,66.06,66.19,31600.0,66.06,66.21,66.06,66.19,31600.0
2015-04-07 13:45:00,66.21,66.28,66.03,66.12,41500.0,66.21,66.28,66.03,66.12,41500.0
2015-04-07 13:50:00,66.14,66.14,66.04,66.06,14800.0,66.14,66.14,66.04,66.06,14800.0
2015-04-07 13:55:00,66.06,66.2,66.05,66.16,14500.0,66.06,66.2,66.05,66.16,14500.0
2015-04-07 14:00:00,66.16,66.28,66.15,66.27,24900.0,66.16,66.28,66.15,66.27,24900.0
2015-04-07 14:05:00,66.25,66.45,66.25,66.37,29900.0,66.25,66.45,66.25,66.37,29900.0
2015-04-07 14:10:00,66.36,66.67,66.36,66.58,64900.0,66.36,66.67,66.36,66.58,64900.0
2015-04-07 14:15:00,66.61,66.87,66.61,66.81,90300.0,66.61,66.87,66.61,66.81,90300.0
2015-04-07 14:20:00,66.82,66.84,66.65,66.83,59700.0,66.82,66.84,66.65,66.83,59700.0
2015-04-07 14:25:00,66.83,66.91,66.78,66.89,45600.0,66.83,66.91,66.78,66.89,45600.0
2015-04-07 14:30:00,66.87,67.17,66.84,67.17,125100.0,66.87,67.17,66.84,67.17,125100.0
2015-04-07 14:35:00,67.16,67.22,67.0,67.16,90500.0,67.16,67.22,67.0,67.16,90500.0
2015-04-07 14:40:00,67.15,67.16,67.05,67.11,66900.0,67.15,67.16,67.05,67.11,66900.0
2015-04-07 14:45:00,67.1,67.19,67.02,67.17,82900.0,67.1,67.19,67.02,67.17,82900.0
2015-04-07 14:50:00,67.16,67.33,67.09,67.13,60800.0,67.16,67.33,67.09,67.13,60800.0
2015-04-07 14:55:00,67.12,67.13,66.98,67.0,46700.0,67.12,67.13,66.98,67.0,46700.0
2015-04-07 15:00:00,67.0,67.01,66.61,66.72,208500.0,67.0,67.01,66.61,66.72,208500.0
2015-04-07 15:05:00,66.72,66.74,66.46,66.58,79700.0,66.72,66.74,66.46,66.58,79700.0
2015-04-07 15:10:00,66.6,66.63,66.38,66.44,50300.0,66.6,66.63,66.38,66.44,50300.0
2015-04-07 15:15:00,66.41,66.52,66.33,66.46,65100.0,66.41,66.52,66.33,66.46,65100.0
2015-04-07 15:20:00,66.47,66.52,66.4,66.4,46900.0,66.47,66.52,66.4,66.4,46900.0
2015-04-07 15:25:00,66.4,66.4,66.25,66.28,69600.0,66.4,66.4,66.25,66.28,69600.0
2015-04-07 15:30:00,66.28,66.45,66.28,66.36,64900.0,66.28,66.45,66.28,66.36,64900.0
2015-04-07 15:35:00,66.36,66.45,66.35,66.36,45400.0,66.36,66.45,66.35,66.36,45400.0
2015-04-07 15:40:00,66.36,66.41,66.25,66.3,52200.0,66.36,66.41,66.25,66.3,52200.0
2015-04-07 15:45:00,66.31,66.44,66.3,66.39,59400.0,66.31,66.44,66.3,66.39,59400.0
2015-04-07 15:50:00,66.39,66.4,66.27,66.35,80400.0,66.39,66.4,66.27,66.35,80400.0
2015-04-07 15:55:00,66.35,66.55,66.35,66.46,141300.0,66.35,66.55,66.35,66.46,141300.0
2015-04-08 09:30:00,68.0,69.48,67.9,69.14,346400.0,68.0,69.48,67.9,69.14,346400.0
2015-04-08 09:35:00,69.25,69.64,69.06,69.45,367300.0,69.25,69.64,69.06,69.45,367300.0
2015-04-08 09:40:00,69.5,69.55,68.9,69.23,234500.0,69.5,69.55,68.9,69.23,234500.0
2015-04-08 09:45:00,69.25,69.52,68.97,69.46,143700.0,69.25,69.52,68.97,69.46,143700.0
2015-04-08 09:50:00,69.42,69.79,69.37,69.79,232100.0,69.42,69.79,69.37,69.79,232100.0
2015-04-08 09:55:00,69.76,69.94,69.58,69.75,126100.0,69.76,69.94,69.58,69.75,126100.0
2015-04-08 10:00:00,69.77,69.8,69.09,69.19,151800.0,69.77,69.8,69.09,69.19,151800.0
2015-04-08 10:05:00,69.19,69.41,69.08,69.08,93900.0,69.19,69.41,69.08,69.08,93900.0
2015-04-08 10:10:00,69.12,69.19,69.03,69.17,86700.0,69.12,69.19,69.03,69.17,86700.0
2015-04-08 10:15:00,69.16,69.5,69.06,69.47,79400.0,69.16,69.5,69.06,69.47,79400.0
2015-04-08 10:20:00,69.49,69.64,69.35,69.47,76400.0,69.49,69.64,69.35,69.47,76400.0
2015-04-08 10:25:00,69.47,69.59,69.25,69.25,79500.0,69.47,69.59,69.25,69.25,79500.0
2015-04-08 10:30:00,69.21,69.26,69.08,69.15,34100.0,69.21,69.26,69.08,69.15,34100.0
2015-04-08 10:35:00,69.15,69.35,69.1,69.23,67100.0,69.15,69.35,69.1,69.23,67100.0
2015-04-08 10:40:00,69.23,69.23,69.02,69.14,53500.0,69.23,69.23,69.02,69.14,53500.0
2015-04-08 10:45:00,69.14,69.3,68.97,69.27,64400.0,69.14,69.3,68.97,69.27,64400.0
2015-04-08 10:50:00,69.28,69.3,69.07,69.15,30800.0,69.28,69.3,69.07,69.15,30800.0
2015-04-08 10:55:00,69.17,69.2,69.01,69.01,124700.0,69.17,69.2,69.01,69.01,124700.0
2015-04-08 11:00:00,69.0,69.05,68.81,68.92,65300.0,69.0,69.05,68.81,68.92,65300.0
2015-04-08 11:05:00,68.91,68.95,68.71,68.76,76900.0,68.91,68.95,68.71,68.76,76900.0
2015-04-08 11:10:00,68.74,68.88,68.55,68.58,86300.0,68.74,68.88,68.55,68.58,86300.0
2015-04-08 11:15:00,68.58,68.96,68.57,68.88,84400.0,68.58,68.96,68.57,68.88,84400.0
2015-04-08 11:20:00,68.87,68.88,68.65,68.65,48200.0,68.87,68.88,68.65,68.65,48200.0
2015-04-08 11:25:00,68.65,68.66,68.49,68.51,46200.0,68.65,68.66,68.49,68.51,46200.0
2015-04-08 11:30:00,68.51,68.6,68.49,68.55,27100.0,68.51,68.6,68.49,68.55,27100.0
2015-04-08 11:35:00,68.53,68.62,68.45,68.45,27400.0,68.53,68.62,68.45,68.45,27400.0
2015-04-08 11:40:00,68.44,68.44,68.25,68.3,47600.0,68.44,68.44,68.25,68.3,47600.0
2015-04-08 11:45:00,68.3,68.45,68.27,68.3,53500.0,68.3,68.45,68.27,68.3,53500.0
2015-04-08 11:50:00,68.3,68.32,68.05,68.07,49200.0,68.3,68.32,68.05,68.07,49200.0
2015-04-08 11:55:00,68.07,68.13,68.05,68.13,30500.0,68.07,68.13,68.05,68.13,30500.0
2015-04-08 12:00:00,68.12,68.4,68.12,68.37,34100.0,68.12,68.4,68.12,68.37,34100.0
2015-04-08 12:05:00,68.38,68.55,68.37,68.54,33100.0,68.38,68.55,68.37,68.54,33100.0
2015-04-08 12:10:00,68.53,68.66,68.53,68.65,28200.0,68.53,68.66,68.53,68.65,28200.0
2015-04-08 12:15:00,68.67,68.72,68.55,68.58,27100.0,68.67,68.72,68.55,68.58,27100.0
2015-04-08 12:20:00,68.58,68.78,68.55,68.72,49900.0,68.58,68.78,68.55,68.72,49900.0
2015-04-08 12:25:00,68.72,68.72,68.68,68.7,26500.0,68.72,68.72,68.68,68.7,26500.0
2015-04-08 12:30:00,68.68,68.7,68.54,68.67,16700.0,68.68,68.7,68.54,68.67,16700.0
2015-04-08 12:35:00,68.68,68.75,68.49,68.61,16800.0,68.68,68.75,68.49,68.61,16800.0
2015-04-08 12:40:00,68.63,68.75,68.61,68.71,18100.0,68.63,68.75,68.61,68.71,18100.0
2015-04-08 12:45:00,68.71,68.77,68.71,68.72,21800.0,68.71,68.77,68.71,68.72,21800.0
2015-04-08 12:50:00,68.74,68.74,68.45,68.5,15600.0,68.74,68.74,68.45,68.5,15600.0
2015-04-08 12:55:00,68.53,68.63,68.49,68.56,22600.0,68.53,68.63,68.49,68.56,22600.0
2015-04-08 13:00:00,68.58,68.8,68.57,68.73,19900.0,68.58,68.8,68.57,68.73,19900.0
2015-04-08 13:05:00,68.77,68.85,68.72,68.83,16400.0,68.77,68.85,68.72,68.83,16400.0
2015-04-08 13:10:00,68.82,68.85,68.66,68.67,14200.0,68.82,68.85,68.66,68.67,14200.0
2015-04-08 13:15:00,68.66,68.77,68.6,68.61,29300.0,68.66,68.77,68.6,68.61,29300.0
2015-04-08 13:20:00,68.64,68.7,68.6,68.7,16600.0,68.64,68.7,68.6,68.7,16600.0
2015-04-08 13:25:00,68.66,68.71,68.6,68.67,14400.0,68.66,68.71,68.6,68.67,14400.0
2015-04-08 13:30:00,68.66,68.67,68.45,68.52,21400.0,68.66,68.67,68.45,68.52,21400.0
2015-04-08 13:35:00,68.48,68.59,68.33,68.44,22500.0,68.48,68.59,68.33,68.44,22500.0
2015-04-08 13:40:00,68.4,68.44,68.26,68.27,15600.0,68.4,68.44,68.26,68.27,15600.0
2015-04-08 13:45:00,68.29,68.49,68.27,68.46,13200.0,68.29,68.49,68.27,68.46,13200.0
2015-04-08 13:50:00,68.47,68.55,68.45,68.48,16100.0,68.47,68.55,68.45,68.48,16100.0
2015-04-08 13:55:00,68.45,68.49,68.4,68.44,22400.0,68.45,68.49,68.4,68.44,22400.0
2015-04-08 14:00:00,68.41,68.47,68.31,68.42,32900.0,68.41,68.47,68.31,68.42,32900.0
2015-04-08 14:05:00,68.41,68.58,68.35,68.43,23200.0,68.41,68.58,68.35,68.43,23200.0
2015-04-08 14:10:00,68.42,68.69,68.37,68.66,16400.0,68.42,68.69,68.37,68.66,16400.0
2015-04-08 14:15:00,68.65,68.74,68.57,68.69,18200.0,68.65,68.74,68.57,68.69,18200.0
2015-04-08 14:20:00,68.75,68.82,68.46,68.55,17500.0,68.75,68.82,68.46,68.55,17500.0
2015-04-08 14:25:00,68.54,68.63,68.48,68.54,17400.0,68.54,68.63,68.48,68.54,17400.0
2015-04-08 14:30:00,68.52,68.52,68.35,68.46,32100.0,68.52,68.52,68.35,68.46,32100.0
2015-04-08 14:35:00,68.47,68.52,68.31,68.34,20200.0,68.47,68.52,68.31,68.34,20200.0
2015-04-08 14:40:00,68.32,68.35,68.13,68.22,24300.0,68.32,68.35,68.13,68.22,24300.0
2015-04-08 14:45:00,68.22,68.25,68.13,68.25,12300.0,68.22,68.25,68.13,68.25,12300.0
2015-04-08 14:50:00,68.22,68.34,68.18,68.21,19200.0,68.22,68.34,68.18,68.21,19200.0
2015-04-08 14:55:00,68.2,68.36,68.08,68.35,21900.0,68.2,68.36,68.08,68.35,21900.0
2015-04-08 15:00:00,68.34,68.49,68.31,68.42,28200.0,68.34,68.49,68.31,68.42,28200.0
2015-04-08 15:05:00,68.42,68.54,68.4,68.45,22700.0,68.42,68.54,68.4,68.45,22700.0
2015-04-08 15:10:00,68.44,68.57,68.42,68.44,24700.0,68.44,68.57,68.42,68.44,24700.0
2015-04-08 15:15:00,68.45,68.59,68.44,68.59,28400.0,68.45,68.59,68.44,68.59,28400.0
2015-04-08 15:20:00,68.6,68.65,68.48,68.65,30100.0,68.6,68.65,68.48,68.65,30100.0
2015-04-08 15:25:00,68.63,68.75,68.62,68.67,34000.0,68.63,68.75,68.62,68.67,34000.0
2015-04-08 15:30:00,68.68,68.75,68.58,68.59,27900.0,68.68,68.75,68.58,68.59,27900.0
2015-04-08 15:35:00,68.57,68.7,68.57,68.65,29900.0,68.57,68.7,68.57,68.65,29900.0
2015-04-08 15:40:00,68.66,68.83,68.64,68.71,35500.0,68.66,68.83,68.64,68.71,35500.0
2015-04-08 15:45:00,68.72,68.82,68.71,68.73,36800.0,68.72,68.82,68.71,68.73,36800.0
2015-04-08 15:50:00,68.73,68.74,68.57,68.65,75000.0,68.73,68.74,68.57,68.65,75000.0
2015-04-08 15:55:00,68.65,68.78,68.63,68.69,129100.0,68.65,68.78,68.63,68.69,129100.0
2015-04-09 09:30:00,68.25,69.0,68.2,68.79,51800.0,68.25,69.0,68.2,68.79,51800.0
2015-04-09 09:35:00,68.79,69.0,68.77,68.81,24100.0,68.79,69.0,68.77,68.81,24100.0
2015-04-09 09:40:00,68.77,68.78,68.44,68.48,32800.0,68.77,68.78,68.44,68.48,32800.0
2015-04-09 09:45:00,68.45,68.67,68.44,68.49,33600.0,68.45,68.67,68.44,68.49,33600.0
2015-04-09 09:50:00,68.45,68.49,68.29,68.44,24500.0,68.45,68.49,68.29,68.44,24500.0
2015-04-09 09:55:00,68.4,68.7,68.4,68.58,13100.0,68.4,68.7,68.4,68.58,13100.0
2015-04-09 10:00:00,68.6,68.81,68.57,68.67,16900.0,68.6,68.81,68.57,68.67,16900.0
2015-04-09 10:05:00,68.62,68.77,68.51,68.73,23500.0,68.62,68.77,68.51,68.73,23500.0
2015-04-09 10:10:00,68.77,68.83,68.64,68.81,13100.0,68.77,68.83,68.64,68.81,13100.0
2015-04-09 10:15:00,68.84,68.84,68.63,68.68,10400.0,68.84,68.84,68.63,68.68,10400.0
2015-04-09 10:20:00,68.69,68.75,68.52,68.63,26600.0,68.69,68.75,68.52,68.63,26600.0
2015-04-09 10:25:00,68.63,68.72,68.48,68.61,17300.0,68.63,68.72,68.48,68.61,17300.0
2015-04-09 10:30:00,68.61,68.61,68.5,68.59,10100.0,68.61,68.61,68.5,68.59,10100.0
2015-04-09 10:35:00,68.59,68.65,68.53,68.65,19400.0,68.59,68.65,68.53,68.65,19400.0
2015-04-09 10:40:00,68.62,68.74,68.55,68.64,24400.0,68.62,68.74,68.55,68.64,24400.0
2015-04-09 10:45:00,68.65,68.73,68.5,68.54,19700.0,68.65,68.73,68.5,68.54,19700.0
2015-04-09 10:50:00,68.49,68.59,68.38,68.53,50600.0,68.49,68.59,68.38,68.53,50600.0
2015-04-09 10:55:00,68.48,68.55,68.42,68.55,12200.0,68.48,68.55,68.42,68.55,12200.0
2015-04-09 11:00:00,68.47,68.47,68.26,68.4,16500.0,68.47,68.47,68.26,68.4,16500.0
2015-04-09 11:05:00,68.39,68.42,68.23,68.29,31200.0,68.39,68.42,68.23,68.29,31200.0
2015-04-09 11:10:00,68.21,68.34,68.19,68.3,12800.0,68.21,68.34,68.19,68.3,12800.0
2015-04-09 11:15:00,68.31,68.35,68.22,68.26,18100.0,68.31,68.35,68.22,68.26,18100.0
2015-04-09 11:20:00,68.21,68.31,68.08,68.31,40900.0,68.21,68.31,68.08,68.31,40900.0
2015-04-09 11:25:00,68.32,68.52,68.26,68.5,23600.0,68.32,68.52,68.26,68.5,23600.0
2015-04-09 11:30:00,68.48,68.61,68.44,68.61,17500.0,68.48,68.61,68.44,68.61,17500.0
2015-04-09 11:35:00,68.55,68.72,68.46,68.72,17500.0,68.55,68.72,68.46,68.72,17500.0
2015-04-09 11:40:00,68.66,68.75,68.61,68.73,21000.0,68.66,68.75,68.61,68.73,21000.0
2015-04-09 11:45:00,68.72,68.77,68.69,68.71,10300.0,68.72,68.77,68.69,68.71,10300.0
2015-04-09 11:50:00,68.69,68.69,68.63,68.68,4700.0,68.69,68.69,68.63,68.68,4700.0
2015-04-09 11:55:00,68.67,68.77,68.62,68.62,11600.0,68.67,68.77,68.62,68.62,11600.0
2015-04-09 12:00:00,68.61,68.69,68.6,68.62,3200.0,68.61,68.69,68.6,68.62,3200.0
2015-04-09 12:05:00,68.64,68.75,68.6,68.67,15500.0,68.64,68.75,68.6,68.67,15500.0
2015-04-09 12:10:00,68.67,68.73,68.65,68.73,6300.0,68.67,68.73,68.65,68.73,6300.0
2015-04-09 12:15:00,68.66,68.75,68.64,68.71,20400.0,68.66,68.75,68.64,68.71,20400.0
2015-04-09 12:20:00,68.71,68.99,68.71,68.95,22900.0,68.71,68.99,68.71,68.95,22900.0
2015-04-09 12:25:00,68.97,69.0,68.92,69.0,13700.0,68.97,69.0,68.92,69.0,13700.0
2015-04-09 12:30:00,68.99,69.0,68.93,68.98,18300.0,68.99,69.0,68.93,68.98,18300.0
2015-04-09 12:35:00,68.95,69.14,68.95,69.09,33700.0,68.95,69.14,68.95,69.09,33700.0
2015-04-09 12:40:00,69.1,69.18,69.03,69.03,12300.0,69.1,69.18,69.03,69.03,12300.0
2015-04-09 12:45:00,69.06,69.2,69.02,69.05,13800.0,69.06,69.2,69.02,69.05,13800.0
2015-04-09 12:50:00,69.05,69.18,69.04,69.16,10700.0,69.05,69.18,69.04,69.16,10700.0
2015-04-09 12:55:00,69.12,69.21,69.12,69.16,11300.0,69.12,69.21,69.12,69.16,11300.0
2015-04-09 13:00:00,69.16,69.22,69.11,69.17,10300.0,69.16,69.22,69.11,69.17,10300.0
2015-04-09 13:05:00,69.16,69.16,69.05,69.15,6900.0,69.16,69.16,69.05,69.15,6900.0
2015-04-09 13:10:00,69.12,69.2,69.08,69.16,14200.0,69.12,69.2,69.08,69.16,14200.0
2015-04-09 13:15:00,69.16,69.18,69.12,69.16,9700.0,69.16,69.18,69.12,69.16,9700.0
2015-04-09 13:20:00,69.14,69.17,69.06,69.09,8400.0,69.14,69.17,69.06,69.09,8400.0
2015-04-09 13:25:00,69.07,69.19,69.04,69.12,31200.0,69.07,69.19,69.04,69.12,31200.0
2015-04-09 13:30:00,69.09,69.18,69.07,69.18,7800.0,69.09,69.18,69.07,69.18,7800.0
2015-04-09 13:35:00,69.15,69.18,69.01,69.01,14700.0,69.15,69.18,69.01,69.01,14700.0
2015-04-09 13:40:00,69.03,69.1,69.03,69.06,9800.0,69.03,69.1,69.03,69.06,9800.0
2015-04-09 13:45:00,69.07,69.2,69.07,69.17,29700.0,69.07,69.2,69.07,69.17,29700.0
2015-04-09 13:50:00,69.17,69.21,69.15,69.19,7400.0,69.17,69.21,69.15,69.19,7400.0
2015-04-09 13:55:00,69.17,69.25,69.15,69.23,13500.0,69.17,69.25,69.15,69.23,13500.0
2015-04-09 14:00:00,69.2,69.35,69.19,69.28,25200.0,69.2,69.35,69.19,69.28,25200.0
2015-04-09 14:05:00,69.28,69.28,69.19,69.19,10400.0,69.28,69.28,69.19,69.19,10400.0
2015-04-09 14:10:00,69.16,69.22,69.11,69.17,16700.0,69.16,69.22,69.11,69.17,16700.0
2015-04-09 14:15:00,69.16,69.33,69.13,69.33,20400.0,69.16,69.33,69.13,69.33,20400.0
2015-04-09 14:20:00,69.33,69.39,69.28,69.38,42300.0,69.33,69.39,69.28,69.38,42300.0
2015-04-09 14:25:00,69.38,69.45,69.34,69.38,44300.0,69.38,69.45,69.34,69.38,44300.0
2015-04-09 14:30:00,69.38,69.45,69.33,69.4,20000.0,69.38,69.45,69.33,69.4,20000.0
2015-04-09 14:35:00,69.38,69.44,69.35,69.36,14800.0,69.38,69.44,69.35,69.36,14800.0
2015-04-09 14:40:00,69.36,69.44,69.36,69.37,11200.0,69.36,69.44,69.36,69.37,11200.0
2015-04-09 14:45:00,69.37,69.49,69.35,69.44,37700.0,69.37,69.49,69.35,69.44,37700.0
2015-04-09 14:50:00,69.43,69.47,69.35,69.37,18400.0,69.43,69.47,69.35,69.37,18400.0
2015-04-09 14:55:00,69.35,69.63,69.35,69.61,76000.0,69.35,69.63,69.35,69.61,76000.0
2015-04-09 15:00:00,69.61,69.75,69.59,69.72,58600.0,69.61,69.75,69.59,69.72,58600.0
2015-04-09 15:05:00,69.72,69.85,69.7,69.73,53300.0,69.72,69.85,69.7,69.73,53300.0
2015-04-09 15:10:00,69.73,69.87,69.7,69.8,51100.0,69.73,69.87,69.7,69.8,51100.0
2015-04-09 15:15:00,69.8,69.87,69.79,69.86,32900.0,69.8,69.87,69.79,69.86,32900.0
2015-04-09 15:20:00,69.85,69.88,69.78,69.82,43700.0,69.85,69.88,69.78,69.82,43700.0
2015-04-09 15:25:00,69.8,69.88,69.79,69.87,55800.0,69.8,69.88,69.79,69.87,55800.0
2015-04-09 15:30:00,69.86,69.9,69.72,69.76,71000.0,69.86,69.9,69.72,69.76,71000.0
2015-04-09 15:35:00,69.75,69.81,69.73,69.78,42900.0,69.75,69.81,69.73,69.78,42900.0
2015-04-09 15:40:00,69.78,69.9,69.78,69.84,57000.0,69.78,69.9,69.78,69.84,57000.0
2015-04-09 15:45:00,69.83,69.9,69.79,69.87,64900.0,69.83,69.9,69.79,69.87,64900.0
2015-04-09 15:50:00,69.87,69.87,69.78,69.84,87300.0,69.87,69.87,69.78,69.84,87300.0
2015-04-09 15:55:00,69.82,69.84,69.75,69.78,188000.0,69.82,69.84,69.75,69.78,188000.0
2015-04-10 09:30:00,69.71,69.86,69.5,69.8,42200.0,69.71,69.86,69.5,69.8,42200.0
2015-04-10 09:35:00,69.86,70.0,69.62,69.63,51100.0,69.86,70.0,69.62,69.63,51100.0
2015-04-10 09:40:00,69.62,69.68,69.26,69.37,41400.0,69.62,69.68,69.26,69.37,41400.0
2015-04-10 09:45:00,69.38,69.52,69.31,69.47,74500.0,69.38,69.52,69.31,69.47,74500.0
2015-04-10 09:50:00,69.48,69.64,69.45,69.47,14800.0,69.48,69.64,69.45,69.47,14800.0
2015-04-10 09:55:00,69.45,69.45,69.36,69.39,40800.0,69.45,69.45,69.36,69.39,40800.0
2015-04-10 10:00:00,69.39,69.42,69.36,69.38,22500.0,69.39,69.42,69.36,69.38,22500.0
2015-04-10 10:05:00,69.37,69.44,69.22,69.37,91900.0,69.37,69.44,69.22,69.37,91900.0
2015-04-10 10:10:00,69.39,69.39,69.27,69.29,16300.0,69.39,69.39,69.27,69.29,16300.0
2015-04-10 10:15:00,69.26,69.28,69.16,69.19,19400.0,69.26,69.28,69.16,69.19,19400.0
2015-04-10 10:20:00,69.17,69.18,69.06,69.09,20600.0,69.17,69.18,69.06,69.09,20600.0
2015-04-10 10:25:00,69.09,69.14,69.02,69.14,22700.0,69.09,69.14,69.02,69.14,22700.0
2015-04-10 10:30:00,69.14,69.16,69.02,69.1,23000.0,69.14,69.16,69.02,69.1,23000.0
2015-04-10 10:35:00,69.1,69.21,69.07,69.09,16600.0,69.1,69.21,69.07,69.09,16600.0
2015-04-10 10:40:00,69.08,69.18,69.06,69.17,12300.0,69.08,69.18,69.06,69.17,12300.0
2015-04-10 10:45:00,69.15,69.16,69.06,69.07,11300.0,69.15,69.16,69.06,69.07,11300.0
2015-04-10 10:50:00,69.07,69.16,69.03,69.09,45200.0,69.07,69.16,69.03,69.09,45200.0
2015-04-10 10:55:00,69.09,69.23,69.08,69.17,20500.0,69.09,69.23,69.08,69.17,20500.0
2015-04-10 11:00:00,69.16,69.18,69.0,69.02,20800.0,69.16,69.18,69.0,69.02,20800.0
2015-04-10 11:05:00,69.01,69.03,68.89,68.96,31300.0,69.01,69.03,68.89,68.96,31300.0
2015-04-10 11:10:00,68.94,68.99,68.88,68.9,14800.0,68.94,68.99,68.88,68.9,14800.0
2015-04-10 11:15:00,68.91,68.97,68.9,68.94,10900.0,68.91,68.97,68.9,68.94,10900.0
2015-04-10 11:20:00,68.98,69.02,68.9,68.93,9200.0,68.98,69.02,68.9,68.93,9200.0
2015-04-10 11:25:00,68.94,69.0,68.9,68.95,17300.0,68.94,69.0,68.9,68.95,17300.0
2015-04-10 11:30:00,68.91,69.09,68.91,69.07,20100.0,68.91,69.09,68.91,69.07,20100.0
2015-04-10 11:35:00,69.05,69.27,69.05,69.26,41000.0,69.05,69.27,69.05,69.26,41000.0
2015-04-10 11:40:00,69.27,69.4,69.26,69.36,21800.0,69.27,69.4,69.26,69.36,21800.0
2015-04-10 11:45:00,69.35,69.46,69.3,69.41,13800.0,69.35,69.46,69.3,69.41,13800.0
2015-04-10 11:50:00,69.42,69.42,69.34,69.4,17800.0,69.42,69.42,69.34,69.4,17800.0
2015-04-10 11:55:00,69.39,69.42,69.34,69.38,18200.0,69.39,69.42,69.34,69.38,18200.0
2015-04-10 12:00:00,69.38,69.4,69.26,69.27,12800.0,69.38,69.4,69.26,69.27,12800.0
2015-04-10 12:05:00,69.27,69.33,69.24,69.3,8700.0,69.27,69.33,69.24,69.3,8700.0
2015-04-10 12:10:00,69.31,69.31,69.21,69.21,2400.0,69.31,69.31,69.21,69.21,2400.0
2015-04-10 12:15:00,69.22,69.22,69.1,69.16,19300.0,69.22,69.22,69.1,69.16,19300.0
2015-04-10 12:20:00,69.17,69.19,69.1,69.19,11600.0,69.17,69.19,69.1,69.19,11600.0
2015-04-10 12:25:00,69.21,69.24,69.11,69.15,10300.0,69.21,69.24,69.11,69.15,10300.0
2015-04-10 12:30:00,69.17,69.19,69.15,69.16,5600.0,69.17,69.19,69.15,69.16,5600.0
2015-04-10 12:35:00,69.16,69.18,69.15,69.15,6000.0,69.16,69.18,69.15,69.15,6000.0
2015-04-10 12:40:00,69.17,69.17,69.1,69.1,7000.0,69.17,69.17,69.1,69.1,7000.0
2015-04-10 12:45:00,69.14,69.14,69.11,69.12,5700.0,69.14,69.14,69.11,69.12,5700.0
2015-04-10 12:50:00,69.11,69.15,69.1,69.12,4200.0,69.11,69.15,69.1,69.12,4200.0
2015-04-10 12:55:00,69.12,69.13,69.08,69.09,3900.0,69.12,69.13,69.08,69.09,3900.0
2015-04-10 13:00:00,69.09,69.13,69.06,69.1,13000.0,69.09,69.13,69.06,69.1,13000.0
2015-04-10 13:05:00,69.1,69.22,69.08,69.22,11600.0,69.1,69.22,69.08,69.22,11600.0
2015-04-10 13:10:00,69.23,69.24,69.19,69.24,7200.0,69.23,69.24,69.19,69.24,7200.0
2015-04-10 13:15:00,69.25,69.29,69.21,69.26,9800.0,69.25,69.29,69.21,69.26,9800.0
2015-04-10 13:20:00,69.26,69.28,69.21,69.21,7700.0,69.26,69.28,69.21,69.21,7700.0
2015-04-10 13:25:00,69.21,69.21,69.06,69.1,14600.0,69.21,69.21,69.06,69.1,14600.0
2015-04-10 13:30:00,69.08,69.21,69.08,69.21,6900.0,69.08,69.21,69.08,69.21,6900.0
2015-04-10 13:35:00,69.21,69.21,69.15,69.16,4500.0,69.21,69.21,69.15,69.16,4500.0
2015-04-10 13:40:00,69.14,69.16,69.03,69.03,18200.0,69.14,69.16,69.03,69.03,18200.0
2015-04-10 13:45:00,69.06,69.16,69.04,69.14,18500.0,69.06,69.16,69.04,69.14,18500.0
2015-04-10 13:50:00,69.14,69.16,69.11,69.13,6500.0,69.14,69.16,69.11,69.13,6500.0
2015-04-10 13:55:00,69.13,69.14,69.11,69.13,8800.0,69.13,69.14,69.11,69.13,8800.0
2015-04-10 14:00:00,69.13,69.15,69.09,69.13,10400.0,69.13,69.15,69.09,69.13,10400.0
2015-04-10 14:05:00,69.13,69.14,69.08,69.09,5200.0,69.13,69.14,69.08,69.09,5200.0
2015-04-10 14:10:00,69.11,69.14,69.1,69.14,5000.0,69.11,69.14,69.1,69.14,5000.0
2015-04-10 14:15:00,69.15,69.24,69.14,69.16,18900.0,69.15,69.24,69.14,69.16,18900.0
2015-04-10 14:20:00,69.14,69.15,69.13,69.13,1000.0,69.14,69.15,69.13,69.13,1000.0
2015-04-10 14:25:00,69.14,69.19,69.12,69.17,10200.0,69.14,69.19,69.12,69.17,10200.0
2015-04-10 14:30:00,69.17,69.19,69.12,69.18,54300.0,69.17,69.19,69.12,69.18,54300.0
2015-04-10 14:35:00,69.18,69.2,69.13,69.14,15500.0,69.18,69.2,69.13,69.14,15500.0
2015-04-10 14:40:00,69.13,69.2,69.13,69.18,85800.0,69.13,69.2,69.13,69.18,85800.0
2015-04-10 14:45:00,69.2,69.22,69.18,69.21,22100.0,69.2,69.22,69.18,69.21,22100.0
2015-04-10 14:50:00,69.19,69.23,69.14,69.17,37400.0,69.19,69.23,69.14,69.17,37400.0
2015-04-10 14:55:00,69.22,69.24,69.14,69.16,8900.0,69.22,69.24,69.14,69.16,8900.0
2015-04-10 15:00:00,69.15,69.16,69.08,69.08,9600.0,69.15,69.16,69.08,69.08,9600.0
2015-04-10 15:05:00,69.08,69.19,69.04,69.13,22000.0,69.08,69.19,69.04,69.13,22000.0
2015-04-10 15:10:00,69.13,69.16,69.05,69.15,14300.0,69.13,69.16,69.05,69.15,14300.0
2015-04-10 15:15:00,69.15,69.19,69.12,69.19,14200.0,69.15,69.19,69.12,69.19,14200.0
2015-04-10 15:20:00,69.19,69.19,69.12,69.13,116800.0,69.19,69.19,69.12,69.13,116800.0
2015-04-10 15:25:00,69.13,69.13,69.0,69.0,50100.0,69.13,69.13,69.0,69.0,50100.0
2015-04-10 15:30:00,69.01,69.03,68.99,69.0,30700.0,69.01,69.03,68.99,69.0,30700.0
2015-04-10 15:35:00,69.02,69.07,69.01,69.03,36500.0,69.02,69.07,69.01,69.03,36500.0
2015-04-10 15:40:00,69.03,69.06,69.01,69.03,21900.0,69.03,69.06,69.01,69.03,21900.0
2015-04-10 15:45:00,69.04,69.07,69.03,69.06,21600.0,69.04,69.07,69.03,69.06,21600.0
2015-04-10 15:50:00,69.07,69.09,69.06,69.07,36400.0,69.07,69.09,69.06,69.07,36400.0
2015-04-10 15:55:00,69.06,69.07,68.84,68.86,138800.0,69.06,69.07,68.84,68.86,138800.0
2015-04-13 09:30:00,68.87,68.98,68.59,68.89,26000.0,68.87,68.98,68.59,68.89,26000.0
2015-04-13 09:35:00,68.93,68.95,68.88,68.91,17900.0,68.93,68.95,68.88,68.91,17900.0
2015-04-13 09:40:00,68.88,68.91,68.87,68.91,17500.0,68.88,68.91,68.87,68.91,17500.0
2015-04-13 09:45:00,68.91,68.91,68.82,68.83,12800.0,68.91,68.91,68.82,68.83,12800.0
2015-04-13 09:50:00,68.83,68.9,68.82,68.82,7500.0,68.83,68.9,68.82,68.82,7500.0
2015-04-13 09:55:00,68.83,68.85,68.76,68.8,12300.0,68.83,68.85,68.76,68.8,12300.0
2015-04-13 10:00:00,68.78,68.9,68.78,68.88,8800.0,68.78,68.9,68.78,68.88,8800.0
2015-04-13 10:05:00,68.87,68.9,68.86,68.87,9500.0,68.87,68.9,68.86,68.87,9500.0
2015-04-13 10:10:00,68.87,68.9,68.86,68.86,5900.0,68.87,68.9,68.86,68.86,5900.0
2015-04-13 10:15:00,68.86,68.95,68.86,68.89,22200.0,68.86,68.95,68.86,68.89,22200.0
2015-04-13 10:20:00,68.88,69.12,68.84,69.1,26100.0,68.88,69.12,68.84,69.1,26100.0
2015-04-13 10:25:00,69.08,69.08,68.95,68.96,4000.0,69.08,69.08,68.95,68.96,4000.0
2015-04-13 10:30:00,68.95,68.95,68.92,68.93,6000.0,68.95,68.95,68.92,68.93,6000.0
2015-04-13 10:35:00,68.92,68.92,68.87,68.92,11500.0,68.92,68.92,68.87,68.92,11500.0
2015-04-13 10:40:00,68.92,68.93,68.82,68.84,8800.0,68.92,68.93,68.82,68.84,8800.0
2015-04-13 10:45:00,68.86,68.9,68.84,68.84,3300.0,68.86,68.9,68.84,68.84,3300.0
2015-04-13 10:50:00,68.85,68.88,68.81,68.81,2900.0,68.85,68.88,68.81,68.81,2900.0
2015-04-13 10:55:00,68.82,68.82,68.74,68.77,12300.0,68.82,68.82,68.74,68.77,12300.0
2015-04-13 11:00:00,68.76,68.77,68.68,68.69,11400.0,68.76,68.77,68.68,68.69,11400.0
2015-04-13 11:05:00,68.69,68.69,68.66,68.66,10200.0,68.69,68.69,68.66,68.66,10200.0
2015-04-13 11:10:00,68.64,68.65,68.51,68.56,20100.0,68.64,68.65,68.51,68.56,20100.0
2015-04-13 11:15:00,68.56,68.66,68.54,68.6,11800.0,68.56,68.66,68.54,68.6,11800.0
2015-04-13 11:20:00,68.59,68.67,68.59,68.65,9700.0,68.59,68.67,68.59,68.65,9700.0
2015-04-13 11:25:00,68.65,68.66,68.56,68.57,17700.0,68.65,68.66,68.56,68.57,17700.0
2015-04-13 11:30:00,68.56,68.59,68.52,68.59,11000.0,68.56,68.59,68.52,68.59,11000.0
2015-04-13 11:35:00,68.58,68.59,68.43,68.44,10200.0,68.58,68.59,68.43,68.44,10200.0
2015-04-13 11:40:00,68.47,68.5,68.45,68.5,11000.0,68.47,68.5,68.45,68.5,11000.0
2015-04-13 11:45:00,68.45,68.45,68.35,68.41,13300.0,68.45,68.45,68.35,68.41,13300.0
2015-04-13 11:50:00,68.43,68.49,68.38,68.44,9900.0,68.43,68.49,68.38,68.44,9900.0
2015-04-13 11:55:00,68.4,68.46,68.35,68.46,7000.0,68.4,68.46,68.35,68.46,7000.0
2015-04-13 12:00:00,68.48,68.52,68.45,68.46,3900.0,68.48,68.52,68.45,68.46,3900.0
2015-04-13 12:05:00,68.44,68.5,68.44,68.45,4400.0,68.44,68.5,68.44,68.45,4400.0
2015-04-13 12:10:00,68.43,68.43,68.26,68.27,26200.0,68.43,68.43,68.26,68.27,26200.0
2015-04-13 12:15:00,68.27,68.3,68.23,68.24,6200.0,68.27,68.3,68.23,68.24,6200.0
2015-04-13 12:20:00,68.22,68.25,68.21,68.25,7000.0,68.22,68.25,68.21,68.25,7000.0
2015-04-13 12:25:00,68.27,68.44,68.22,68.44,19700.0,68.27,68.44,68.22,68.44,19700.0
2015-04-13 12:30:00,68.44,68.45,68.3,68.38,16700.0,68.44,68.45,68.3,68.38,16700.0
2015-04-13 12:35:00,68.38,68.4,68.37,68.39,7300.0,68.38,68.4,68.37,68.39,7300.0
2015-04-13 12:40:00,68.38,68.38,68.34,68.36,5200.0,68.38,68.38,68.34,68.36,5200.0
2015-04-13 12:45:00,68.37,68.37,68.29,68.3,6400.0,68.37,68.37,68.29,68.3,6400.0
2015-04-13 12:50:00,68.32,68.33,68.27,68.28,6200.0,68.32,68.33,68.27,68.28,6200.0
2015-04-13 12:55:00,68.27,68.29,68.23,68.28,11100.0,68.27,68.29,68.23,68.28,11100.0
2015-04-13 13:00:00,68.29,68.29,68.24,68.24,9500.0,68.29,68.29,68.24,68.24,9500.0
2015-04-13 13:05:00,68.24,68.25,68.21,68.21,9500.0,68.24,68.25,68.21,68.21,9500.0
2015-04-13 13:10:00,68.2,68.21,68.14,68.19,10500.0,68.2,68.21,68.14,68.19,10500.0
2015-04-13 13:15:00,68.18,68.26,68.17,68.22,5500.0,68.18,68.26,68.17,68.22,5500.0
2015-04-13 13:20:00,68.23,68.28,68.07,68.07,12000.0,68.23,68.28,68.07,68.07,12000.0
2015-04-13 13:25:00,68.06,68.08,68.01,68.03,9100.0,68.06,68.08,68.01,68.03,9100.0
2015-04-13 13:30:00,68.03,68.2,68.03,68.12,24000.0,68.03,68.2,68.03,68.12,24000.0
2015-04-13 13:35:00,68.13,68.13,68.07,68.1,4900.0,68.13,68.13,68.07,68.1,4900.0
2015-04-13 13:40:00,68.09,68.1,68.03,68.08,14300.0,68.09,68.1,68.03,68.08,14300.0
2015-04-13 13:45:00,68.08,68.15,68.08,68.12,13300.0,68.08,68.15,68.08,68.12,13300.0
2015-04-13 13:50:00,68.12,68.2,68.12,68.19,13000.0,68.12,68.2,68.12,68.19,13000.0
2015-04-13 13:55:00,68.19,68.31,68.18,68.31,19400.0,68.19,68.31,68.18,68.31,19400.0
2015-04-13 14:00:00,68.32,68.34,68.29,68.33,16900.0,68.32,68.34,68.29,68.33,16900.0
2015-04-13 14:05:00,68.33,68.34,68.29,68.32,9300.0,68.33,68.34,68.29,68.32,9300.0
2015-04-13 14:10:00,68.32,68.38,68.32,68.34,5000.0,68.32,68.38,68.32,68.34,5000.0
2015-04-13 14:15:00,68.35,68.36,68.31,68.33,12700.0,68.35,68.36,68.31,68.33,12700.0
2015-04-13 14:20:00,68.32,68.33,68.27,68.3,4300.0,68.32,68.33,68.27,68.3,4300.0
2015-04-13 14:25:00,68.28,68.33,68.26,68.28,9300.0,68.28,68.33,68.26,68.28,9300.0
2015-04-13 14:30:00,68.31,68.31,68.24,68.28,10800.0,68.31,68.31,68.24,68.28,10800.0
2015-04-13 14:35:00,68.27,68.28,68.21,68.25,13000.0,68.27,68.28,68.21,68.25,13000.0
2015-04-13 14:40:00,68.25,68.35,68.24,68.35,10500.0,68.25,68.35,68.24,68.35,10500.0
2015-04-13 14:45:00,68.33,68.33,68.25,68.27,6000.0,68.33,68.33,68.25,68.27,6000.0
2015-04-13 14:50:00,68.26,68.3,68.24,68.28,18300.0,68.26,68.3,68.24,68.28,18300.0
2015-04-13 14:55:00,68.25,68.28,68.24,68.25,7700.0,68.25,68.28,68.24,68.25,7700.0
2015-04-13 15:00:00,68.26,68.35,68.23,68.3,8600.0,68.26,68.35,68.23,68.3,8600.0
2015-04-13 15:05:00,68.28,68.36,68.24,68.36,8200.0,68.28,68.36,68.24,68.36,8200.0
2015-04-13 15:10:00,68.36,68.36,68.25,68.26,6500.0,68.36,68.36,68.25,68.26,6500.0
2015-04-13 15:15:00,68.25,68.27,68.15,68.16,16400.0,68.25,68.27,68.15,68.16,16400.0
2015-04-13 15:20:00,68.16,68.23,68.15,68.19,12800.0,68.16,68.23,68.15,68.19,12800.0
2015-04-13 15:25:00,68.19,68.3,68.18,68.25,17000.0,68.19,68.3,68.18,68.25,17000.0
2015-04-13 15:30:00,68.25,68.3,68.21,68.25,19600.0,68.25,68.3,68.21,68.25,19600.0
2015-04-13 15:35:00,68.25,68.34,68.24,68.31,16400.0,68.25,68.34,68.24,68.31,16400.0
2015-04-13 15:40:00,68.3,68.35,68.29,68.3,13000.0,68.3,68.35,68.29,68.3,13000.0
2015-04-13 15:45:00,68.3,68.3,68.29,68.3,16100.0,68.3,68.3,68.29,68.3,16100.0
2015-04-13 15:50:00,68.3,68.3,68.22,68.24,24800.0,68.3,68.3,68.22,68.24,24800.0
2015-04-13 15:55:00,68.24,68.24,68.18,68.2,70000.0,68.24,68.24,68.18,68.2,70000.0
2015-04-14 09:30:00,68.0,68.14,67.91,67.93,30700.0,68.0,68.14,67.91,67.93,30700.0
2015-04-14 09:35:00,67.93,67.95,67.71,67.76,23000.0,67.93,67.95,67.71,67.76,23000.0
2015-04-14 09:40:00,67.75,67.82,67.63,67.63,27100.0,67.75,67.82,67.63,67.63,27100.0
2015-04-14 09:45:00,67.66,67.68,67.56,67.65,30300.0,67.66,67.68,67.56,67.65,30300.0
2015-04-14 09:50:00,67.64,67.73,67.58,67.65,12800.0,67.64,67.73,67.58,67.65,12800.0
2015-04-14 09:55:00,67.63,67.66,67.56,67.63,36300.0,67.63,67.66,67.56,67.63,36300.0
2015-04-14 10:00:00,67.66,67.74,67.62,67.67,7300.0,67.66,67.74,67.62,67.67,7300.0
2015-04-14 10:05:00,67.63,67.69,67.24,67.32,148500.0,67.63,67.69,67.24,67.32,148500.0
2015-04-14 10:10:00,67.3,67.57,67.27,67.47,89400.0,67.3,67.57,67.27,67.47,89400.0
2015-04-14 10:15:00,67.5,67.51,67.1,67.16,71900.0,67.5,67.51,67.1,67.16,71900.0
2015-04-14 10:20:00,67.16,67.16,67.04,67.15,60500.0,67.16,67.16,67.04,67.15,60500.0
2015-04-14 10:25:00,67.15,67.16,67.01,67.09,27500.0,67.15,67.16,67.01,67.09,27500.0
2015-04-14 10:30:00,67.05,67.21,67.02,67.16,33000.0,67.05,67.21,67.02,67.16,33000.0
2015-04-14 10:35:00,67.16,67.19,66.93,67.03,54600.0,67.16,67.19,66.93,67.03,54600.0
2015-04-14 10:40:00,67.02,67.09,66.94,67.06,48100.0,67.02,67.09,66.94,67.06,48100.0
2015-04-14 10:45:00,67.06,67.3,67.05,67.28,27100.0,67.06,67.3,67.05,67.28,27100.0
2015-04-14 10:50:00,67.28,67.41,67.26,67.36,19000.0,67.28,67.41,67.26,67.36,19000.0
2015-04-14 10:55:00,67.38,67.5,67.36,67.5,19700.0,67.38,67.5,67.36,67.5,19700.0
2015-04-14 11:00:00,67.5,67.62,67.49,67.58,35800.0,67.5,67.62,67.49,67.58,35800.0
2015-04-14 11:05:00,67.58,67.77,67.58,67.76,22000.0,67.58,67.77,67.58,67.76,22000.0
2015-04-14 11:10:00,67.76,67.97,67.75,67.81,27600.0,67.76,67.97,67.75,67.81,27600.0
2015-04-14 11:15:00,67.8,67.95,67.74,67.88,7400.0,67.8,67.95,67.74,67.88,7400.0
2015-04-14 11:20:00,67.87,67.98,67.81,67.81,16300.0,67.87,67.98,67.81,67.81,16300.0
2015-04-14 11:25:00,67.83,67.9,67.7,67.8,14700.0,67.83,67.9,67.7,67.8,14700.0
2015-04-14 11:30:00,67.78,67.87,67.75,67.75,10600.0,67.78,67.87,67.75,67.75,10600.0
2015-04-14 11:35:00,67.77,67.78,67.62,67.75,17600.0,67.77,67.78,67.62,67.75,17600.0
2015-04-14 11:40:00,67.78,67.88,67.78,67.81,24500.0,67.78,67.88,67.78,67.81,24500.0
2015-04-14 11:45:00,67.81,67.83,67.77,67.82,16400.0,67.81,67.83,67.77,67.82,16400.0
2015-04-14 11:50:00,67.8,67.84,67.78,67.79,13900.0,67.8,67.84,67.78,67.79,13900.0
2015-04-14 11:55:00,67.78,67.83,67.75,67.81,10900.0,67.78,67.83,67.75,67.81,10900.0
2015-04-14 12:00:00,67.8,67.8,67.74,67.75,10100.0,67.8,67.8,67.74,67.75,10100.0
2015-04-14 12:05:00,67.75,67.78,67.64,67.65,8500.0,67.75,67.78,67.64,67.65,8500.0
2015-04-14 12:10:00,67.66,67.66,67.56,67.58,11500.0,67.66,67.66,67.56,67.58,11500.0
2015-04-14 12:15:00,67.58,67.66,67.57,67.59,8600.0,67.58,67.66,67.57,67.59,8600.0
2015-04-14 12:20:00,67.58,67.62,67.56,67.59,5900.0,67.58,67.62,67.56,67.59,5900.0
2015-04-14 12:25:00,67.59,67.61,67.55,67.61,5200.0,67.59,67.61,67.55,67.61,5200.0
2015-04-14 12:30:00,67.59,67.79,67.59,67.78,15600.0,67.59,67.79,67.59,67.78,15600.0
2015-04-14 12:35:00,67.76,67.77,67.62,67.65,7100.0,67.76,67.77,67.62,67.65,7100.0
2015-04-14 12:40:00,67.64,67.64,67.5,67.51,8000.0,67.64,67.64,67.5,67.51,8000.0
2015-04-14 12:45:00,67.48,67.55,67.46,67.53,11400.0,67.48,67.55,67.46,67.53,11400.0
2015-04-14 12:50:00,67.57,67.67,67.56,67.64,8500.0,67.57,67.67,67.56,67.64,8500.0
2015-04-14 12:55:00,67.66,67.76,67.66,67.7,28400.0,67.66,67.76,67.66,67.7,28400.0
2015-04-14 13:00:00,67.69,67.77,67.61,67.67,25600.0,67.69,67.77,67.61,67.67,25600.0
2015-04-14 13:05:00,67.65,67.68,67.62,67.67,6000.0,67.65,67.68,67.62,67.67,6000.0
2015-04-14 13:10:00,67.67,67.75,67.64,67.65,10900.0,67.67,67.75,67.64,67.65,10900.0
2015-04-14 13:15:00,67.64,67.68,67.55,67.56,4800.0,67.64,67.68,67.55,67.56,4800.0
2015-04-14 13:20:00,67.58,67.64,67.55,67.64,4400.0,67.58,67.64,67.55,67.64,4400.0
2015-04-14 13:25:00,67.61,67.62,67.51,67.54,11000.0,67.61,67.62,67.51,67.54,11000.0
2015-04-14 13:30:00,67.54,67.62,67.53,67.56,11200.0,67.54,67.62,67.53,67.56,11200.0
2015-04-14 13:35:00,67.53,67.58,67.5,67.5,16500.0,67.53,67.58,67.5,67.5,16500.0
2015-04-14 13:40:00,67.48,67.48,67.38,67.44,16300.0,67.48,67.48,67.38,67.44,16300.0
2015-04-14 13:45:00,67.41,67.43,67.37,67.37,6800.0,67.41,67.43,67.37,67.37,6800.0
2015-04-14 13:50:00,67.33,67.38,67.32,67.36,5300.0,67.33,67.38,67.32,67.36,5300.0
2015-04-14 13:55:00,67.36,67.46,67.29,67.37,17500.0,67.36,67.46,67.29,67.37,17500.0
2015-04-14 14:00:00,67.37,67.39,67.22,67.22,17100.0,67.37,67.39,67.22,67.22,17100.0
2015-04-14 14:05:00,67.23,67.39,67.2,67.36,11100.0,67.23,67.39,67.2,67.36,11100.0
2015-04-14 14:10:00,67.36,67.59,67.35,67.58,22500.0,67.36,67.59,67.35,67.58,22500.0
2015-04-14 14:15:00,67.6,67.74,67.59,67.72,28100.0,67.6,67.74,67.59,67.72,28100.0
2015-04-14 14:20:00,67.71,67.71,67.59,67.67,11700.0,67.71,67.71,67.59,67.67,11700.0
2015-04-14 14:25:00,67.67,67.74,67.66,67.72,14600.0,67.67,67.74,67.66,67.72,14600.0
2015-04-14 14:30:00,67.74,67.79,67.7,67.7,25100.0,67.74,67.79,67.7,67.7,25100.0
2015-04-14 14:35:00,67.67,67.67,67.55,67.62,12800.0,67.67,67.67,67.55,67.62,12800.0
2015-04-14 14:40:00,67.6,67.74,67.6,67.72,20200.0,67.6,67.74,67.6,67.72,20200.0
2015-04-14 14:45:00,67.71,67.72,67.67,67.72,10300.0,67.71,67.72,67.67,67.72,10300.0
2015-04-14 14:50:00,67.71,67.73,67.64,67.64,6400.0,67.71,67.73,67.64,67.64,6400.0
2015-04-14 14:55:00,67.65,67.72,67.65,67.71,7100.0,67.65,67.72,67.65,67.71,7100.0
2015-04-14 15:00:00,67.73,67.77,67.69,67.69,16100.0,67.73,67.77,67.69,67.69,16100.0
2015-04-14 15:05:00,67.69,67.7,67.65,67.65,12500.0,67.69,67.7,67.65,67.65,12500.0
2015-04-14 15:10:00,67.6,67.66,67.6,67.6,8900.0,67.6,67.66,67.6,67.6,8900.0
2015-04-14 15:15:00,67.6,67.6,67.5,67.56,25500.0,67.6,67.6,67.5,67.56,25500.0
2015-04-14 15:20:00,67.59,67.63,67.54,67.55,16600.0,67.59,67.63,67.54,67.55,16600.0
2015-04-14 15:25:00,67.55,67.6,67.54,67.56,9000.0,67.55,67.6,67.54,67.56,9000.0
2015-04-14 15:30:00,67.56,67.65,67.55,67.64,18200.0,67.56,67.65,67.55,67.64,18200.0
2015-04-14 15:35:00,67.63,67.73,67.63,67.67,18900.0,67.63,67.73,67.63,67.67,18900.0
2015-04-14 15:40:00,67.66,67.66,67.63,67.65,13900.0,67.66,67.66,67.63,67.65,13900.0
2015-04-14 15:45:00,67.65,67.66,67.62,67.62,28000.0,67.65,67.66,67.62,67.62,28000.0
2015-04-14 15:50:00,67.62,67.63,67.57,67.62,36700.0,67.62,67.63,67.57,67.62,36700.0
2015-04-14 15:55:00,67.62,67.71,67.59,67.64,93300.0,67.62,67.71,67.59,67.64,93300.0
2015-04-15 09:30:00,67.58,67.66,67.25,67.64,42400.0,67.58,67.66,67.25,67.64,42400.0
2015-04-15 09:35:00,67.68,67.93,67.6,67.89,19200.0,67.68,67.93,67.6,67.89,19200.0
2015-04-15 09:40:00,67.84,67.85,67.69,67.78,3300.0,67.84,67.85,67.69,67.78,3300.0
2015-04-15 09:45:00,67.8,68.15,67.8,68.06,14100.0,67.8,68.15,67.8,68.06,14100.0
2015-04-15 09:50:00,68.06,68.13,68.03,68.1,9300.0,68.06,68.13,68.03,68.1,9300.0
2015-04-15 09:55:00,68.09,68.22,68.09,68.18,14900.0,68.09,68.22,68.09,68.18,14900.0
2015-04-15 10:00:00,68.17,68.2,68.08,68.08,7800.0,68.17,68.2,68.08,68.08,7800.0
2015-04-15 10:05:00,68.08,68.15,67.95,67.95,9800.0,68.08,68.15,67.95,67.95,9800.0
2015-04-15 10:10:00,67.98,68.1,67.98,68.06,16700.0,67.98,68.1,67.98,68.06,16700.0
2015-04-15 10:15:00,68.0,68.0,67.93,67.97,8700.0,68.0,68.0,67.93,67.97,8700.0
2015-04-15 10:20:00,67.98,67.98,67.83,67.85,6600.0,67.98,67.98,67.83,67.85,6600.0
2015-04-15 10:25:00,67.84,67.84,67.72,67.79,7600.0,67.84,67.84,67.72,67.79,7600.0
2015-04-15 10:30:00,67.79,67.9,67.78,67.88,9800.0,67.79,67.9,67.78,67.88,9800.0
2015-04-15 10:35:00,67.89,67.96,67.86,67.9,6100.0,67.89,67.96,67.86,67.9,6100.0
2015-04-15 10:40:00,67.92,67.98,67.92,67.95,4200.0,67.92,67.98,67.92,67.95,4200.0
2015-04-15 10:45:00,67.95,68.02,67.91,67.96,9500.0,67.95,68.02,67.91,67.96,9500.0
2015-04-15 10:50:00,67.99,67.99,67.87,67.87,6300.0,67.99,67.99,67.87,67.87,6300.0
2015-04-15 10:55:00,67.9,67.99,67.9,67.99,15700.0,67.9,67.99,67.9,67.99,15700.0
2015-04-15 11:00:00,67.96,68.02,67.95,67.98,11900.0,67.96,68.02,67.95,67.98,11900.0
2015-04-15 11:05:00,67.94,68.03,67.94,68.01,13000.0,67.94,68.03,67.94,68.01,13000.0
2015-04-15 11:10:00,68.02,68.04,67.9,67.9,4300.0,68.02,68.04,67.9,67.9,4300.0
2015-04-15 11:15:00,67.89,67.92,67.84,67.84,3900.0,67.89,67.92,67.84,67.84,3900.0
2015-04-15 11:20:00,67.83,67.91,67.77,67.9,47800.0,67.83,67.91,67.77,67.9,47800.0
2015-04-15 11:25:00,67.93,67.95,67.92,67.92,3300.0,67.93,67.95,67.92,67.92,3300.0
2015-04-15 11:30:00,67.94,67.94,67.85,67.86,4300.0,67.94,67.94,67.85,67.86,4300.0
2015-04-15 11:35:00,67.88,67.9,67.74,67.74,5300.0,67.88,67.9,67.74,67.74,5300.0
2015-04-15 11:40:00,67.76,67.77,67.66,67.69,3000.0,67.76,67.77,67.66,67.69,3000.0
2015-04-15 11:45:00,67.67,67.79,67.66,67.78,6300.0,67.67,67.79,67.66,67.78,6300.0
2015-04-15 11:50:00,67.77,67.83,67.76,67.79,6000.0,67.77,67.83,67.76,67.79,6000.0
2015-04-15 11:55:00,67.8,67.81,67.73,67.73,3700.0,67.8,67.81,67.73,67.73,3700.0
2015-04-15 12:00:00,67.72,67.77,67.51,67.54,18300.0,67.72,67.77,67.51,67.54,18300.0
2015-04-15 12:05:00,67.56,67.64,67.46,67.58,23800.0,67.56,67.64,67.46,67.58,23800.0
2015-04-15 12:10:00,67.58,67.65,67.53,67.6,16700.0,67.58,67.65,67.53,67.6,16700.0
2015-04-15 12:15:00,67.62,67.64,67.55,67.61,14900.0,67.62,67.64,67.55,67.61,14900.0
2015-04-15 12:20:00,67.59,67.61,67.56,67.57,16100.0,67.59,67.61,67.56,67.57,16100.0
2015-04-15 12:25:00,67.57,67.62,67.57,67.59,5900.0,67.57,67.62,67.57,67.59,5900.0
2015-04-15 12:30:00,67.58,67.63,67.57,67.62,11100.0,67.58,67.63,67.57,67.62,11100.0
2015-04-15 12:35:00,67.61,67.61,67.57,67.6,4300.0,67.61,67.61,67.57,67.6,4300.0
2015-04-15 12:40:00,67.61,67.61,67.57,67.58,4600.0,67.61,67.61,67.57,67.58,4600.0
2015-04-15 12:45:00,67.57,67.66,67.57,67.63,5200.0,67.57,67.66,67.57,67.63,5200.0
2015-04-15 12:50:00,67.63,67.65,67.55,67.56,8400.0,67.63,67.65,67.55,67.56,8400.0
2015-04-15 12:55:00,67.54,67.54,67.45,67.48,6200.0,67.54,67.54,67.45,67.48,6200.0
2015-04-15 13:00:00,67.47,67.55,67.47,67.55,4100.0,67.47,67.55,67.47,67.55,4100.0
2015-04-15 13:05:00,67.55,67.56,67.49,67.5,9000.0,67.55,67.56,67.49,67.5,9000.0
2015-04-15 13:10:00,67.51,67.54,67.5,67.53,3200.0,67.51,67.54,67.5,67.53,3200.0
2015-04-15 13:15:00,67.53,67.6,67.53,67.55,6400.0,67.53,67.6,67.53,67.55,6400.0
2015-04-15 13:20:00,67.55,67.59,67.55,67.58,2500.0,67.55,67.59,67.55,67.58,2500.0
2015-04-15 13:25:00,67.58,67.63,67.53,67.62,6900.0,67.58,67.63,67.53,67.62,6900.0
2015-04-15 13:30:00,67.62,67.62,67.5,67.5,3300.0,67.62,67.62,67.5,67.5,3300.0
2015-04-15 13:35:00,67.52,67.57,67.52,67.53,3800.0,67.52,67.57,67.52,67.53,3800.0
2015-04-15 13:40:00,67.56,67.59,67.46,67.53,10000.0,67.56,67.59,67.46,67.53,10000.0
2015-04-15 13:45:00,67.54,67.54,67.49,67.5,5600.0,67.54,67.54,67.49,67.5,5600.0
2015-04-15 13:50:00,67.49,67.52,67.44,67.51,3200.0,67.49,67.52,67.44,67.51,3200.0
2015-04-15 13:55:00,67.51,67.55,67.45,67.53,10200.0,67.51,67.55,67.45,67.53,10200.0
2015-04-15 14:00:00,67.51,67.52,67.32,67.39,11700.0,67.51,67.52,67.32,67.39,11700.0
2015-04-15 14:05:00,67.39,67.42,67.35,67.37,9500.0,67.39,67.42,67.35,67.37,9500.0
2015-04-15 14:10:00,67.38,67.48,67.38,67.48,15000.0,67.38,67.48,67.38,67.48,15000.0
2015-04-15 14:15:00,67.47,67.48,67.42,67.47,4400.0,67.47,67.48,67.42,67.47,4400.0
2015-04-15 14:20:00,67.47,67.48,67.45,67.45,4800.0,67.47,67.48,67.45,67.45,4800.0
2015-04-15 14:25:00,67.43,67.56,67.43,67.52,16000.0,67.43,67.56,67.43,67.52,16000.0
2015-04-15 14:30:00,67.52,67.52,67.45,67.48,7100.0,67.52,67.52,67.45,67.48,7100.0
2015-04-15 14:35:00,67.46,67.53,67.46,67.52,10900.0,67.46,67.53,67.46,67.52,10900.0
2015-04-15 14:40:00,67.51,67.52,67.48,67.48,8000.0,67.51,67.52,67.48,67.48,8000.0
2015-04-15 14:45:00,67.48,67.52,67.44,67.45,10400.0,67.48,67.52,67.44,67.45,10400.0
2015-04-15 14:50:00,67.45,67.47,67.37,67.37,6800.0,67.45,67.47,67.37,67.37,6800.0
2015-04-15 14:55:00,67.39,67.43,67.35,67.42,7700.0,67.39,67.43,67.35,67.42,7700.0
2015-04-15 15:00:00,67.41,67.46,67.36,67.46,14200.0,67.41,67.46,67.36,67.46,14200.0
2015-04-15 15:05:00,67.46,67.47,67.35,67.44,13400.0,67.46,67.47,67.35,67.44,13400.0
2015-04-15 15:10:00,67.45,67.46,67.36,67.41,14800.0,67.45,67.46,67.36,67.41,14800.0
2015-04-15 15:15:00,67.43,67.49,67.42,67.49,8300.0,67.43,67.49,67.42,67.49,8300.0
2015-04-15 15:20:00,67.5,67.51,67.44,67.47,12000.0,67.5,67.51,67.44,67.47,12000.0
2015-04-15 15:25:00,67.46,67.56,67.43,67.55,21700.0,67.46,67.56,67.43,67.55,21700.0
2015-04-15 15:30:00,67.55,67.56,67.46,67.5,10200.0,67.55,67.56,67.46,67.5,10200.0
2015-04-15 15:35:00,67.49,67.52,67.44,67.46,11500.0,67.49,67.52,67.44,67.46,11500.0
2015-04-15 15:40:00,67.45,67.47,67.44,67.45,10100.0,67.45,67.47,67.44,67.45,10100.0
2015-04-15 15:45:00,67.45,67.49,67.42,67.45,22500.0,67.45,67.49,67.42,67.45,22500.0
2015-04-15 15:50:00,67.45,67.46,67.38,67.45,37200.0,67.45,67.46,67.38,67.45,37200.0
2015-04-15 15:55:00,67.44,67.45,67.34,67.39,37300.0,67.44,67.45,67.34,67.39,37300.0
2015-04-16 09:30:00,67.36,67.94,67.27,67.94,26700.0,67.36,67.94,67.27,67.94,26700.0
2015-04-16 09:35:00,67.91,68.0,67.55,67.72,12400.0,67.91,68.0,67.55,67.72,12400.0
2015-04-16 09:40:00,67.68,67.68,67.38,67.45,18200.0,67.68,67.68,67.38,67.45,18200.0
2015-04-16 09:45:00,67.39,67.45,67.2,67.38,8900.0,67.39,67.45,67.2,67.38,8900.0
2015-04-16 09:50:00,67.4,67.61,67.36,67.52,8400.0,67.4,67.61,67.36,67.52,8400.0
2015-04-16 09:55:00,67.56,67.56,67.37,67.42,7600.0,67.56,67.56,67.37,67.42,7600.0
2015-04-16 10:00:00,67.41,67.41,67.25,67.34,11700.0,67.41,67.41,67.25,67.34,11700.0
2015-04-16 10:05:00,67.31,67.44,67.28,67.28,9300.0,67.31,67.44,67.28,67.28,9300.0
2015-04-16 10:10:00,67.32,67.42,67.25,67.29,12700.0,67.32,67.42,67.25,67.29,12700.0
2015-04-16 10:15:00,67.29,67.33,67.21,67.33,14200.0,67.29,67.33,67.21,67.33,14200.0
2015-04-16 10:20:00,67.28,67.28,67.12,67.17,10900.0,67.28,67.28,67.12,67.17,10900.0
2015-04-16 10:25:00,67.16,67.34,67.16,67.33,4200.0,67.16,67.34,67.16,67.33,4200.0
2015-04-16 10:30:00,67.33,67.35,67.23,67.31,6000.0,67.33,67.35,67.23,67.31,6000.0
2015-04-16 10:35:00,67.32,67.39,67.31,67.31,5500.0,67.32,67.39,67.31,67.31,5500.0
2015-04-16 10:40:00,67.3,67.31,67.23,67.24,6900.0,67.3,67.31,67.23,67.24,6900.0
2015-04-16 10:45:00,67.23,67.29,67.17,67.17,5700.0,67.23,67.29,67.17,67.17,5700.0
2015-04-16 10:50:00,67.17,67.36,67.13,67.33,29500.0,67.17,67.36,67.13,67.33,29500.0
2015-04-16 10:55:00,67.34,67.61,67.34,67.61,13800.0,67.34,67.61,67.34,67.61,13800.0
2015-04-16 11:00:00,67.63,67.72,67.61,67.71,7500.0,67.63,67.72,67.61,67.71,7500.0
2015-04-16 11:05:00,67.71,67.74,67.63,67.73,6900.0,67.71,67.74,67.63,67.73,6900.0
2015-04-16 11:10:00,67.75,67.85,67.72,67.82,8700.0,67.75,67.85,67.72,67.82,8700.0
2015-04-16 11:15:00,67.85,67.88,67.78,67.78,8800.0,67.85,67.88,67.78,67.78,8800.0
2015-04-16 11:20:00,67.77,67.84,67.64,67.76,9600.0,67.77,67.84,67.64,67.76,9600.0
2015-04-16 11:25:00,67.79,67.91,67.74,67.84,11100.0,67.79,67.91,67.74,67.84,11100.0
2015-04-16 11:30:00,67.86,67.98,67.84,67.95,9800.0,67.86,67.98,67.84,67.95,9800.0
2015-04-16 11:35:00,67.96,68.08,67.95,68.06,12600.0,67.96,68.08,67.95,68.06,12600.0
2015-04-16 11:40:00,68.03,68.03,67.84,67.85,9400.0,68.03,68.03,67.84,67.85,9400.0
2015-04-16 11:45:00,67.81,67.81,67.65,67.65,7900.0,67.81,67.81,67.65,67.65,7900.0
2015-04-16 11:50:00,67.64,67.74,67.61,67.68,10300.0,67.64,67.74,67.61,67.68,10300.0
2015-04-16 11:55:00,67.73,67.74,67.63,67.64,4900.0,67.73,67.74,67.63,67.64,4900.0
2015-04-16 12:00:00,67.65,67.77,67.65,67.69,7600.0,67.65,67.77,67.65,67.69,7600.0
2015-04-16 12:05:00,67.68,67.7,67.53,67.53,7100.0,67.68,67.7,67.53,67.53,7100.0
2015-04-16 12:10:00,67.53,67.57,67.47,67.48,7800.0,67.53,67.57,67.47,67.48,7800.0
2015-04-16 12:15:00,67.5,67.56,67.47,67.47,1800.0,67.5,67.56,67.47,67.47,1800.0
2015-04-16 12:20:00,67.44,67.51,67.41,67.48,3900.0,67.44,67.51,67.41,67.48,3900.0
2015-04-16 12:25:00,67.51,67.54,67.45,67.46,4600.0,67.51,67.54,67.45,67.46,4600.0
2015-04-16 12:30:00,67.44,67.47,67.37,67.4,3900.0,67.44,67.47,67.37,67.4,3900.0
2015-04-16 12:35:00,67.39,67.4,67.33,67.33,3500.0,67.39,67.4,67.33,67.33,3500.0
2015-04-16 12:40:00,67.34,67.35,67.33,67.33,2900.0,67.34,67.35,67.33,67.33,2900.0
2015-04-16 12:45:00,67.33,67.39,67.3,67.39,9900.0,67.33,67.39,67.3,67.39,9900.0
2015-04-16 12:50:00,67.42,67.43,67.34,67.4,8200.0,67.42,67.43,67.34,67.4,8200.0
2015-04-16 12:55:00,67.39,67.45,67.34,67.42,4600.0,67.39,67.45,67.34,67.42,4600.0
2015-04-16 13:00:00,67.4,67.41,67.35,67.41,3800.0,67.4,67.41,67.35,67.41,3800.0
2015-04-16 13:05:00,67.4,67.44,67.39,67.39,3000.0,67.4,67.44,67.39,67.39,3000.0
2015-04-16 13:10:00,67.38,67.38,67.33,67.35,6100.0,67.38,67.38,67.33,67.35,6100.0
2015-04-16 13:15:00,67.34,67.44,67.32,67.35,6700.0,67.34,67.44,67.32,67.35,6700.0
2015-04-16 13:20:00,67.36,67.38,67.35,67.37,3600.0,67.36,67.38,67.35,67.37,3600.0
2015-04-16 13:25:00,67.38,67.41,67.34,67.41,7300.0,67.38,67.41,67.34,67.41,7300.0
2015-04-16 13:30:00,67.4,67.44,67.35,67.4,4500.0,67.4,67.44,67.35,67.4,4500.0
2015-04-16 13:35:00,67.42,67.49,67.39,67.39,3700.0,67.42,67.49,67.39,67.39,3700.0
2015-04-16 13:40:00,67.4,67.44,67.34,67.38,3900.0,67.4,67.44,67.34,67.38,3900.0
2015-04-16 13:45:00,67.37,67.41,67.29,67.41,3400.0,67.37,67.41,67.29,67.41,3400.0
2015-04-16 13:50:00,67.37,67.37,67.3,67.32,4200.0,67.37,67.37,67.3,67.32,4200.0
2015-04-16 13:55:00,67.3,67.3,67.22,67.24,4900.0,67.3,67.3,67.22,67.24,4900.0
2015-04-16 14:00:00,67.23,67.24,67.15,67.17,7100.0,67.23,67.24,67.15,67.17,7100.0
2015-04-16 14:05:00,67.16,67.19,67.1,67.13,4300.0,67.16,67.19,67.1,67.13,4300.0
2015-04-16 14:10:00,67.16,67.16,67.11,67.13,3100.0,67.16,67.16,67.11,67.13,3100.0
2015-04-16 14:15:00,67.13,67.15,67.1,67.12,8200.0,67.13,67.15,67.1,67.12,8200.0
2015-04-16 14:20:00,67.12,67.22,67.11,67.2,13000.0,67.12,67.22,67.11,67.2,13000.0
2015-04-16 14:25:00,67.21,67.31,67.18,67.31,3600.0,67.21,67.31,67.18,67.31,3600.0
2015-04-16 14:30:00,67.3,67.3,67.2,67.23,5900.0,67.3,67.3,67.2,67.23,5900.0
2015-04-16 14:35:00,67.21,67.22,67.16,67.16,4800.0,67.21,67.22,67.16,67.16,4800.0
2015-04-16 14:40:00,67.16,67.22,67.16,67.2,5600.0,67.16,67.22,67.16,67.2,5600.0
2015-04-16 14:45:00,67.21,67.25,67.16,67.2,6000.0,67.21,67.25,67.16,67.2,6000.0
2015-04-16 14:50:00,67.21,67.28,67.19,67.23,11100.0,67.21,67.28,67.19,67.23,11100.0
2015-04-16 14:55:00,67.24,67.27,67.21,67.25,13000.0,67.24,67.27,67.21,67.25,13000.0
2015-04-16 15:00:00,67.23,67.28,67.21,67.25,8000.0,67.23,67.28,67.21,67.25,8000.0
2015-04-16 15:05:00,67.24,67.31,67.23,67.3,6000.0,67.24,67.31,67.23,67.3,6000.0
2015-04-16 15:10:00,67.29,67.3,67.23,67.26,7700.0,67.29,67.3,67.23,67.26,7700.0
2015-04-16 15:15:00,67.29,67.34,67.27,67.29,14300.0,67.29,67.34,67.27,67.29,14300.0
2015-04-16 15:20:00,67.26,67.34,67.26,67.3,13900.0,67.26,67.34,67.26,67.3,13900.0
2015-04-16 15:25:00,67.3,67.36,67.3,67.31,20200.0,67.3,67.36,67.3,67.31,20200.0
2015-04-16 15:30:00,67.3,67.33,67.28,67.3,9700.0,67.3,67.33,67.28,67.3,9700.0
2015-04-16 15:35:00,67.31,67.34,67.23,67.32,22900.0,67.31,67.34,67.23,67.32,22900.0
2015-04-16 15:40:00,67.33,67.4,67.32,67.4,19300.0,67.33,67.4,67.32,67.4,19300.0
2015-04-16 15:45:00,67.4,67.42,67.31,67.37,31200.0,67.4,67.42,67.31,67.37,31200.0
2015-04-16 15:50:00,67.39,67.47,67.36,67.46,32600.0,67.39,67.47,67.36,67.46,32600.0
2015-04-16 15:55:00,67.46,67.53,67.45,67.5,42800.0,67.46,67.53,67.45,67.5,42800.0
2015-04-17 09:30:00,66.91,67.13,66.8,66.94,41800.0,66.91,67.13,66.8,66.94,41800.0
2015-04-17 09:35:00,66.89,67.19,66.84,67.02,25600.0,66.89,67.19,66.84,67.02,25600.0
2015-04-17 09:40:00,67.01,67.06,66.71,66.74,18600.0,67.01,67.06,66.71,66.74,18600.0
2015-04-17 09:45:00,66.75,66.81,66.61,66.81,16500.0,66.75,66.81,66.61,66.81,16500.0
2015-04-17 09:50:00,66.77,66.91,66.74,66.82,27800.0,66.77,66.91,66.74,66.82,27800.0
2015-04-17 09:55:00,66.83,66.83,66.73,66.75,6800.0,66.83,66.83,66.73,66.75,6800.0
2015-04-17 10:00:00,66.75,66.75,66.59,66.64,9600.0,66.75,66.75,66.59,66.64,9600.0
2015-04-17 10:05:00,66.61,66.68,66.59,66.64,6500.0,66.61,66.68,66.59,66.64,6500.0
2015-04-17 10:10:00,66.63,66.68,66.61,66.62,9100.0,66.63,66.68,66.61,66.62,9100.0
2015-04-17 10:15:00,66.63,66.64,66.53,66.53,5700.0,66.63,66.64,66.53,66.53,5700.0
2015-04-17 10:20:00,66.55,66.66,66.52,66.59,21300.0,66.55,66.66,66.52,66.59,21300.0
2015-04-17 10:25:00,66.58,66.81,66.57,66.75,19700.0,66.58,66.81,66.57,66.75,19700.0
2015-04-17 10:30:00,66.72,66.89,66.7,66.89,26400.0,66.72,66.89,66.7,66.89,26400.0
2015-04-17 10:35:00,66.82,66.87,66.74,66.75,8900.0,66.82,66.87,66.74,66.75,8900.0
2015-04-17 10:40:00,66.74,66.84,66.72,66.83,16400.0,66.74,66.84,66.72,66.83,16400.0
2015-04-17 10:45:00,66.83,66.86,66.81,66.86,2800.0,66.83,66.86,66.81,66.86,2800.0
2015-04-17 10:50:00,66.83,66.86,66.69,66.8,32800.0,66.83,66.86,66.69,66.8,32800.0
2015-04-17 10:55:00,66.78,66.8,66.75,66.78,5300.0,66.78,66.8,66.75,66.78,5300.0
2015-04-17 11:00:00,66.73,66.74,66.63,66.65,7300.0,66.73,66.74,66.63,66.65,7300.0
2015-04-17 11:05:00,66.64,66.68,66.6,66.68,5300.0,66.64,66.68,66.6,66.68,5300.0
2015-04-17 11:10:00,66.67,66.7,66.63,66.7,3800.0,66.67,66.7,66.63,66.7,3800.0
2015-04-17 11:15:00,66.69,66.71,66.64,66.65,6400.0,66.69,66.71,66.64,66.65,6400.0
2015-04-17 11:20:00,66.67,66.76,66.67,66.75,4000.0,66.67,66.76,66.67,66.75,4000.0
2015-04-17 11:25:00,66.76,66.81,66.72,66.72,4200.0,66.76,66.81,66.72,66.72,4200.0
2015-04-17 11:30:00,66.7,66.7,66.64,66.65,4300.0,66.7,66.7,66.64,66.65,4300.0
2015-04-17 11:35:00,66.62,66.64,66.55,66.63,13100.0,66.62,66.64,66.55,66.63,13100.0
2015-04-17 11:40:00,66.63,66.68,66.57,66.66,8100.0,66.63,66.68,66.57,66.66,8100.0
2015-04-17 11:45:00,66.67,66.77,66.66,66.73,5300.0,66.67,66.77,66.66,66.73,5300.0
2015-04-17 11:50:00,66.75,66.78,66.73,66.75,9300.0,66.75,66.78,66.73,66.75,9300.0
2015-04-17 11:55:00,66.73,66.74,66.66,66.66,3900.0,66.73,66.74,66.66,66.66,3900.0
2015-04-17 12:00:00,66.64,66.72,66.63,66.69,6000.0,66.64,66.72,66.63,66.69,6000.0
2015-04-17 12:05:00,66.68,66.71,66.67,66.71,2200.0,66.68,66.71,66.67,66.71,2200.0
2015-04-17 12:10:00,66.75,66.75,66.71,66.73,3200.0,66.75,66.75,66.71,66.73,3200.0
2015-04-17 12:15:00,66.74,66.74,66.65,66.66,5700.0,66.74,66.74,66.65,66.66,5700.0
2015-04-17 12:20:00,66.68,66.81,66.68,66.77,3700.0,66.68,66.81,66.68,66.77,3700.0
2015-04-17 12:25:00,66.75,66.78,66.72,66.72,4700.0,66.75,66.78,66.72,66.72,4700.0
2015-04-17 12:30:00,66.72,66.73,66.67,66.67,4300.0,66.72,66.73,66.67,66.67,4300.0
2015-04-17 12:35:00,66.64,66.75,66.64,66.72,5100.0,66.64,66.75,66.64,66.72,5100.0
2015-04-17 12:40:00,66.7,66.85,66.68,66.8,17300.0,66.7,66.85,66.68,66.8,17300.0
2015-04-17 12:45:00,66.77,66.79,66.75,66.78,2600.0,66.77,66.79,66.75,66.78,2600.0
2015-04-17 12:50:00,66.77,66.78,66.74,66.76,5500.0,66.77,66.78,66.74,66.76,5500.0
2015-04-17 12:55:00,66.77,66.79,66.75,66.77,1900.0,66.77,66.79,66.75,66.77,1900.0
2015-04-17 13:00:00,66.78,66.79,66.74,66.76,3800.0,66.78,66.79,66.74,66.76,3800.0
2015-04-17 13:05:00,66.77,66.8,66.76,66.8,2800.0,66.77,66.8,66.76,66.8,2800.0
2015-04-17 13:10:00,66.75,66.79,66.74,66.79,3200.0,66.75,66.79,66.74,66.79,3200.0
2015-04-17 13:15:00,66.76,66.78,66.75,66.76,1900.0,66.76,66.78,66.75,66.76,1900.0
2015-04-17 13:20:00,66.76,66.82,66.75,66.8,6200.0,66.76,66.82,66.75,66.8,6200.0
2015-04-17 13:25:00,66.78,66.81,66.75,66.81,10500.0,66.78,66.81,66.75,66.81,10500.0
2015-04-17 13:30:00,66.82,66.82,66.75,66.75,8700.0,66.82,66.82,66.75,66.75,8700.0
2015-04-17 13:35:00,66.77,66.79,66.74,66.77,5900.0,66.77,66.79,66.74,66.77,5900.0
2015-04-17 13:40:00,66.75,66.79,66.75,66.79,2500.0,66.75,66.79,66.75,66.79,2500.0
2015-04-17 13:45:00,66.75,66.83,66.74,66.78,4800.0,66.75,66.83,66.74,66.78,4800.0
2015-04-17 13:50:00,66.78,66.78,66.74,66.75,15100.0,66.78,66.78,66.74,66.75,15100.0
2015-04-17 13:55:00,66.75,66.78,66.74,66.75,11600.0,66.75,66.78,66.74,66.75,11600.0
2015-04-17 14:00:00,66.75,66.78,66.75,66.75,7400.0,66.75,66.78,66.75,66.75,7400.0
2015-04-17 14:05:00,66.75,66.76,66.64,66.64,11200.0,66.75,66.76,66.64,66.64,11200.0
2015-04-17 14:10:00,66.63,66.65,66.55,66.55,22000.0,66.63,66.65,66.55,66.55,22000.0
2015-04-17 14:15:00,66.54,66.58,66.5,66.53,7600.0,66.54,66.58,66.5,66.53,7600.0
2015-04-17 14:20:00,66.55,66.56,66.48,66.48,14800.0,66.55,66.56,66.48,66.48,14800.0
2015-04-17 14:25:00,66.5,66.51,66.42,66.5,21900.0,66.5,66.51,66.42,66.5,21900.0
2015-04-17 14:30:00,66.49,66.53,66.49,66.51,23600.0,66.49,66.53,66.49,66.51,23600.0
2015-04-17 14:35:00,66.51,66.58,66.47,66.55,16100.0,66.51,66.58,66.47,66.55,16100.0
2015-04-17 14:40:00,66.55,66.64,66.55,66.61,6100.0,66.55,66.64,66.55,66.61,6100.0
2015-04-17 14:45:00,66.62,66.64,66.58,66.6,13800.0,66.62,66.64,66.58,66.6,13800.0
2015-04-17 14:50:00,66.6,66.64,66.6,66.61,15800.0,66.6,66.64,66.6,66.61,15800.0
2015-04-17 14:55:00,66.6,66.67,66.6,66.62,14300.0,66.6,66.67,66.6,66.62,14300.0
2015-04-17 15:00:00,66.61,66.63,66.6,66.61,11900.0,66.61,66.63,66.6,66.61,11900.0
2015-04-17 15:05:00,66.61,66.63,66.59,66.62,16000.0,66.61,66.63,66.59,66.62,16000.0
2015-04-17 15:10:00,66.62,66.64,66.61,66.61,9600.0,66.62,66.64,66.61,66.61,9600.0
2015-04-17 15:15:00,66.6,66.63,66.54,66.54,17500.0,66.6,66.63,66.54,66.54,17500.0
2015-04-17 15:20:00,66.55,66.57,66.53,66.55,21900.0,66.55,66.57,66.53,66.55,21900.0
2015-04-17 15:25:00,66.55,66.64,66.52,66.61,86600.0,66.55,66.64,66.52,66.61,86600.0
2015-04-17 15:30:00,66.6,66.65,66.57,66.63,28100.0,66.6,66.65,66.57,66.63,28100.0
2015-04-17 15:35:00,66.62,66.63,66.59,66.59,23400.0,66.62,66.63,66.59,66.59,23400.0
2015-04-17 15:40:00,66.59,66.64,66.59,66.61,21200.0,66.59,66.64,66.59,66.61,21200.0
2015-04-17 15:45:00,66.6,66.61,66.58,66.59,42100.0,66.6,66.61,66.58,66.59,42100.0
2015-04-17 15:50:00,66.59,66.65,66.58,66.65,44000.0,66.59,66.65,66.58,66.65,44000.0
2015-04-17 15:55:00,66.66,66.72,66.65,66.7,51500.0,66.66,66.72,66.65,66.7,51500.0
2015-04-20 09:30:00,65.97,66.02,65.53,65.76,76100.0,65.97,66.02,65.53,65.76,76100.0
2015-04-20 09:35:00,65.72,65.87,65.67,65.71,54400.0,65.72,65.87,65.67,65.71,54400.0
2015-04-20 09:40:00,65.68,65.97,65.67,65.97,48100.0,65.68,65.97,65.67,65.97,48100.0
2015-04-20 09:45:00,65.94,66.12,65.94,65.96,19300.0,65.94,66.12,65.94,65.96,19300.0
2015-04-20 09:50:00,66.01,66.15,65.96,66.15,34000.0,66.01,66.15,65.96,66.15,34000.0
2015-04-20 09:55:00,66.15,66.2,65.81,65.81,19200.0,66.15,66.2,65.81,65.81,19200.0
2015-04-20 10:00:00,65.8,65.91,65.66,65.67,35400.0,65.8,65.91,65.66,65.67,35400.0
2015-04-20 10:05:00,65.67,65.75,65.64,65.65,47900.0,65.67,65.75,65.64,65.65,47900.0
2015-04-20 10:10:00,65.63,65.65,65.54,65.54,28600.0,65.63,65.65,65.54,65.54,28600.0
2015-04-20 10:15:00,65.55,65.78,65.52,65.76,26200.0,65.55,65.78,65.52,65.76,26200.0
2015-04-20 10:20:00,65.8,65.88,65.78,65.83,17500.0,65.8,65.88,65.78,65.83,17500.0
2015-04-20 10:25:00,65.83,65.84,65.63,65.72,13300.0,65.83,65.84,65.63,65.72,13300.0
2015-04-20 10:30:00,65.72,65.9,65.72,65.9,13200.0,65.72,65.9,65.72,65.9,13200.0
2015-04-20 10:35:00,65.89,65.95,65.74,65.83,17700.0,65.89,65.95,65.74,65.83,17700.0
2015-04-20 10:40:00,65.83,65.9,65.77,65.77,6600.0,65.83,65.9,65.77,65.77,6600.0
2015-04-20 10:45:00,65.79,65.79,65.71,65.77,9400.0,65.79,65.79,65.71,65.77,9400.0
2015-04-20 10:50:00,65.78,65.85,65.78,65.81,8500.0,65.78,65.85,65.78,65.81,8500.0
2015-04-20 10:55:00,65.83,65.87,65.74,65.75,13500.0,65.83,65.87,65.74,65.75,13500.0
2015-04-20 11:00:00,65.76,66.06,65.75,66.06,16000.0,65.76,66.06,65.75,66.06,16000.0
2015-04-20 11:05:00,66.04,66.06,65.95,65.95,13200.0,66.04,66.06,65.95,65.95,13200.0
2015-04-20 11:10:00,65.91,65.93,65.82,65.85,14800.0,65.91,65.93,65.82,65.85,14800.0
2015-04-20 11:15:00,65.85,65.9,65.85,65.89,21300.0,65.85,65.9,65.85,65.89,21300.0
2015-04-20 11:20:00,65.88,65.88,65.73,65.77,17000.0,65.88,65.88,65.73,65.77,17000.0
2015-04-20 11:25:00,65.76,65.83,65.75,65.82,10700.0,65.76,65.83,65.75,65.82,10700.0
2015-04-20 11:30:00,65.83,65.86,65.82,65.84,6100.0,65.83,65.86,65.82,65.84,6100.0
2015-04-20 11:35:00,65.85,65.87,65.83,65.83,15400.0,65.85,65.87,65.83,65.83,15400.0
2015-04-20 11:40:00,65.85,65.89,65.84,65.86,10000.0,65.85,65.89,65.84,65.86,10000.0
2015-04-20 11:45:00,65.86,65.87,65.75,65.8,17400.0,65.86,65.87,65.75,65.8,17400.0
2015-04-20 11:50:00,65.78,65.86,65.74,65.75,20000.0,65.78,65.86,65.74,65.75,20000.0
2015-04-20 11:55:00,65.75,65.84,65.7,65.79,10700.0,65.75,65.84,65.7,65.79,10700.0
2015-04-20 12:00:00,65.79,65.86,65.76,65.84,13700.0,65.79,65.86,65.76,65.84,13700.0
2015-04-20 12:05:00,65.83,65.85,65.81,65.83,15700.0,65.83,65.85,65.81,65.83,15700.0
2015-04-20 12:10:00,65.84,65.86,65.81,65.86,13100.0,65.84,65.86,65.81,65.86,13100.0
2015-04-20 12:15:00,65.82,65.94,65.82,65.92,6700.0,65.82,65.94,65.82,65.92,6700.0
2015-04-20 12:20:00,65.92,66.02,65.89,66.02,9200.0,65.92,66.02,65.89,66.02,9200.0
2015-04-20 12:25:00,65.98,66.03,65.96,66.03,7300.0,65.98,66.03,65.96,66.03,7300.0
2015-04-20 12:30:00,66.04,66.04,65.98,65.99,7000.0,66.04,66.04,65.98,65.99,7000.0
2015-04-20 12:35:00,65.98,66.01,65.96,65.98,9300.0,65.98,66.01,65.96,65.98,9300.0
2015-04-20 12:40:00,65.98,66.0,65.96,65.98,5400.0,65.98,66.0,65.96,65.98,5400.0
2015-04-20 12:45:00,65.92,65.96,65.84,65.84,15100.0,65.92,65.96,65.84,65.84,15100.0
2015-04-20 12:50:00,65.83,65.85,65.77,65.8,15000.0,65.83,65.85,65.77,65.8,15000.0
2015-04-20 12:55:00,65.78,65.92,65.77,65.91,10100.0,65.78,65.92,65.77,65.91,10100.0
2015-04-20 13:00:00,65.91,65.98,65.9,65.98,7200.0,65.91,65.98,65.9,65.98,7200.0
2015-04-20 13:05:00,65.98,66.07,65.97,66.06,9600.0,65.98,66.07,65.97,66.06,9600.0
2015-04-20 13:10:00,66.05,66.07,65.96,65.96,4400.0,66.05,66.07,65.96,65.96,4400.0
2015-04-20 13:15:00,65.96,66.05,65.94,65.99,5300.0,65.96,66.05,65.94,65.99,5300.0
2015-04-20 13:20:00,66.02,66.07,65.91,65.92,11200.0,66.02,66.07,65.91,65.92,11200.0
2015-04-20 13:25:00,65.91,66.04,65.91,66.03,6200.0,65.91,66.04,65.91,66.03,6200.0
2015-04-20 13:30:00,66.03,66.06,65.97,65.98,9400.0,66.03,66.06,65.97,65.98,9400.0
2015-04-20 13:35:00,65.99,66.07,65.96,66.02,11100.0,65.99,66.07,65.96,66.02,11100.0
2015-04-20 13:40:00,66.03,66.05,65.92,66.04,18000.0,66.03,66.05,65.92,66.04,18000.0
2015-04-20 13:45:00,66.02,66.1,66.02,66.07,14900.0,66.02,66.1,66.02,66.07,14900.0
2015-04-20 13:50:00,66.06,66.11,66.05,66.06,17100.0,66.06,66.11,66.05,66.06,17100.0
2015-04-20 13:55:00,66.07,66.3,66.07,66.26,32700.0,66.07,66.3,66.07,66.26,32700.0
2015-04-20 14:00:00,66.24,66.35,66.24,66.35,9100.0,66.24,66.35,66.24,66.35,9100.0
2015-04-20 14:05:00,66.35,66.39,66.27,66.28,15500.0,66.35,66.39,66.27,66.28,15500.0
2015-04-20 14:10:00,66.31,66.33,66.23,66.24,9000.0,66.31,66.33,66.23,66.24,9000.0
2015-04-20 14:15:00,66.24,66.35,66.23,66.23,11500.0,66.24,66.35,66.23,66.23,11500.0
2015-04-20 14:20:00,66.25,66.26,66.16,66.19,9600.0,66.25,66.26,66.16,66.19,9600.0
2015-04-20 14:25:00,66.2,66.24,66.12,66.12,12900.0,66.2,66.24,66.12,66.12,12900.0
2015-04-20 14:30:00,66.13,66.15,66.07,66.13,17500.0,66.13,66.15,66.07,66.13,17500.0
2015-04-20 14:35:00,66.12,66.22,66.12,66.22,26100.0,66.12,66.22,66.12,66.22,26100.0
2015-04-20 14:40:00,66.23,66.24,66.17,66.23,6200.0,66.23,66.24,66.17,66.23,6200.0
2015-04-20 14:45:00,66.22,66.24,66.13,66.14,10100.0,66.22,66.24,66.13,66.14,10100.0
2015-04-20 14:50:00,66.13,66.16,66.03,66.04,11300.0,66.13,66.16,66.03,66.04,11300.0
2015-04-20 14:55:00,66.02,66.07,65.99,66.0,9400.0,66.02,66.07,65.99,66.0,9400.0
2015-04-20 15:00:00,66.0,66.08,65.98,66.08,21200.0,66.0,66.08,65.98,66.08,21200.0
2015-04-20 15:05:00,66.07,66.07,66.01,66.06,9800.0,66.07,66.07,66.01,66.06,9800.0
2015-04-20 15:10:00,66.07,66.07,66.0,66.03,14100.0,66.07,66.07,66.0,66.03,14100.0
2015-04-20 15:15:00,66.06,66.18,66.03,66.18,9600.0,66.06,66.18,66.03,66.18,9600.0
2015-04-20 15:20:00,66.16,66.17,66.12,66.12,9300.0,66.16,66.17,66.12,66.12,9300.0
2015-04-20 15:25:00,66.11,66.29,66.09,66.19,18100.0,66.11,66.29,66.09,66.19,18100.0
2015-04-20 15:30:00,66.2,66.35,66.19,66.27,19800.0,66.2,66.35,66.19,66.27,19800.0
2015-04-20 15:35:00,66.28,66.32,66.23,66.32,11200.0,66.28,66.32,66.23,66.32,11200.0
2015-04-20 15:40:00,66.3,66.35,66.24,66.34,30200.0,66.3,66.35,66.24,66.34,30200.0
2015-04-20 15:45:00,66.34,66.41,66.29,66.41,30700.0,66.34,66.41,66.29,66.41,30700.0
2015-04-20 15:50:00,66.4,66.4,66.25,66.26,23900.0,66.4,66.4,66.25,66.26,23900.0
2015-04-20 15:55:00,66.26,66.28,66.16,66.19,33900.0,66.26,66.28,66.16,66.19,33900.0
2015-04-21 09:30:00,65.99,66.13,65.73,66.06,43200.0,65.99,66.13,65.73,66.06,43200.0
2015-04-21 09:35:00,66.07,66.39,65.98,66.25,20900.0,66.07,66.39,65.98,66.25,20900.0
2015-04-21 09:40:00,66.25,66.35,66.16,66.16,27800.0,66.25,66.35,66.16,66.16,27800.0
2015-04-21 09:45:00,66.09,66.18,66.04,66.12,15500.0,66.09,66.18,66.04,66.12,15500.0
2015-04-21 09:50:00,66.12,66.18,66.12,66.15,5200.0,66.12,66.18,66.12,66.15,5200.0
2015-04-21 09:55:00,66.17,66.36,66.17,66.32,5200.0,66.17,66.36,66.17,66.32,5200.0
2015-04-21 10:00:00,66.34,66.68,66.29,66.52,26300.0,66.34,66.68,66.29,66.52,26300.0
2015-04-21 10:05:00,66.52,66.55,66.46,66.49,8800.0,66.52,66.55,66.46,66.49,8800.0
2015-04-21 10:10:00,66.52,66.59,66.42,66.42,5000.0,66.52,66.59,66.42,66.42,5000.0
2015-04-21 10:15:00,66.44,66.44,66.37,66.38,4600.0,66.44,66.44,66.37,66.38,4600.0
2015-04-21 10:20:00,66.4,66.4,66.24,66.25,5200.0,66.4,66.4,66.24,66.25,5200.0
2015-04-21 10:25:00,66.23,66.31,66.11,66.11,6200.0,66.23,66.31,66.11,66.11,6200.0
2015-04-21 10:30:00,66.09,66.11,66.01,66.01,6700.0,66.09,66.11,66.01,66.01,6700.0
2015-04-21 10:35:00,66.0,66.12,66.0,66.06,5700.0,66.0,66.12,66.0,66.06,5700.0
2015-04-21 10:40:00,66.04,66.22,66.03,66.2,5800.0,66.04,66.22,66.03,66.2,5800.0
2015-04-21 10:45:00,66.18,66.27,66.13,66.16,5900.0,66.18,66.27,66.13,66.16,5900.0
2015-04-21 10:50:00,66.13,66.27,66.11,66.17,4500.0,66.13,66.27,66.11,66.17,4500.0
2015-04-21 10:55:00,66.17,66.21,66.03,66.03,6700.0,66.17,66.21,66.03,66.03,6700.0
2015-04-21 11:00:00,66.07,66.08,66.0,66.02,3300.0,66.07,66.08,66.0,66.02,3300.0
2015-04-21 11:05:00,66.04,66.14,66.0,66.12,8200.0,66.04,66.14,66.0,66.12,8200.0
2015-04-21 11:10:00,66.13,66.19,66.05,66.13,17000.0,66.13,66.19,66.05,66.13,17000.0
2015-04-21 11:15:00,66.14,66.2,66.07,66.16,49300.0,66.14,66.2,66.07,66.16,49300.0
2015-04-21 11:20:00,66.16,66.28,66.16,66.23,5000.0,66.16,66.28,66.16,66.23,5000.0
2015-04-21 11:25:00,66.24,66.29,66.1,66.14,10000.0,66.24,66.29,66.1,66.14,10000.0
2015-04-21 11:30:00,66.14,66.24,66.14,66.16,2800.0,66.14,66.24,66.14,66.16,2800.0
2015-04-21 11:35:00,66.16,66.36,66.16,66.36,5200.0,66.16,66.36,66.16,66.36,5200.0
2015-04-21 11:40:00,66.35,66.36,66.27,66.28,3800.0,66.35,66.36,66.27,66.28,3800.0
2015-04-21 11:45:00,66.26,66.29,66.11,66.18,3400.0,66.26,66.29,66.11,66.18,3400.0
2015-04-21 11:50:00,66.19,66.19,66.1,66.11,3500.0,66.19,66.19,66.1,66.11,3500.0
2015-04-21 11:55:00,66.15,66.27,66.14,66.26,3900.0,66.15,66.27,66.14,66.26,3900.0
2015-04-21 12:00:00,66.23,66.34,66.23,66.34,3400.0,66.23,66.34,66.23,66.34,3400.0
2015-04-21 12:05:00,66.3,66.31,66.22,66.26,4400.0,66.3,66.31,66.22,66.26,4400.0
2015-04-21 12:10:00,66.27,66.32,66.23,66.28,21200.0,66.27,66.32,66.23,66.28,21200.0
2015-04-21 12:15:00,66.25,66.28,66.21,66.26,4500.0,66.25,66.28,66.21,66.26,4500.0
2015-04-21 12:20:00,66.25,66.29,66.21,66.26,1300.0,66.25,66.29,66.21,66.26,1300.0
2015-04-21 12:25:00,66.24,66.32,66.22,66.23,3800.0,66.24,66.32,66.22,66.23,3800.0
2015-04-21 12:30:00,66.21,66.3,66.2,66.23,6400.0,66.21,66.3,66.2,66.23,6400.0
2015-04-21 12:35:00,66.27,66.27,66.21,66.24,5000.0,66.27,66.27,66.21,66.24,5000.0
2015-04-21 12:40:00,66.26,66.28,66.24,66.28,4100.0,66.26,66.28,66.24,66.28,4100.0
2015-04-21 12:45:00,66.29,66.33,66.29,66.33,2000.0,66.29,66.33,66.29,66.33,2000.0
2015-04-21 12:50:00,66.28,66.31,66.23,66.3,2700.0,66.28,66.31,66.23,66.3,2700.0
2015-04-21 12:55:00,66.29,66.33,66.26,66.31,2400.0,66.29,66.33,66.26,66.31,2400.0
2015-04-21 13:00:00,66.3,66.33,66.26,66.27,1800.0,66.3,66.33,66.26,66.27,1800.0
2015-04-21 13:05:00,66.3,66.3,66.22,66.23,2100.0,66.3,66.3,66.22,66.23,2100.0
2015-04-21 13:10:00,66.23,66.32,66.22,66.31,2900.0,66.23,66.32,66.22,66.31,2900.0
2015-04-21 13:15:00,66.31,66.32,66.24,66.24,2500.0,66.31,66.32,66.24,66.24,2500.0
2015-04-21 13:20:00,66.26,66.32,66.25,66.31,2900.0,66.26,66.32,66.25,66.31,2900.0
2015-04-21 13:25:00,66.28,66.31,66.26,66.28,2700.0,66.28,66.31,66.26,66.28,2700.0
2015-04-21 13:30:00,66.27,66.31,66.25,66.31,5200.0,66.27,66.31,66.25,66.31,5200.0
2015-04-21 13:35:00,66.32,66.32,66.23,66.25,3500.0,66.32,66.32,66.23,66.25,3500.0
2015-04-21 13:40:00,66.28,66.37,66.27,66.34,6600.0,66.28,66.37,66.27,66.34,6600.0
2015-04-21 13:45:00,66.34,66.39,66.3,66.33,6200.0,66.34,66.39,66.3,66.33,6200.0
2015-04-21 13:50:00,66.3,66.4,66.3,66.4,5800.0,66.3,66.4,66.3,66.4,5800.0
2015-04-21 13:55:00,66.39,66.41,66.34,66.35,6400.0,66.39,66.41,66.34,66.35,6400.0
2015-04-21 14:00:00,66.36,66.36,66.27,66.3,6100.0,66.36,66.36,66.27,66.3,6100.0
2015-04-21 14:05:00,66.3,66.3,66.24,66.28,14200.0,66.3,66.3,66.24,66.28,14200.0
2015-04-21 14:10:00,66.28,66.32,66.25,66.27,4100.0,66.28,66.32,66.25,66.27,4100.0
2015-04-21 14:15:00,66.3,66.36,66.3,66.35,2800.0,66.3,66.36,66.3,66.35,2800.0
2015-04-21 14:20:00,66.33,66.38,66.33,66.36,5400.0,66.33,66.38,66.33,66.36,5400.0
2015-04-21 14:25:00,66.39,66.42,66.36,66.41,5800.0,66.39,66.42,66.36,66.41,5800.0
2015-04-21 14:30:00,66.4,66.45,66.35,66.45,15700.0,66.4,66.45,66.35,66.45,15700.0
2015-04-21 14:35:00,66.45,66.47,66.43,66.47,3500.0,66.45,66.47,66.43,66.47,3500.0
2015-04-21 14:40:00,66.47,66.49,66.39,66.43,5500.0,66.47,66.49,66.39,66.43,5500.0
2015-04-21 14:45:00,66.44,66.44,66.29,66.34,6300.0,66.44,66.44,66.29,66.34,6300.0
2015-04-21 14:50:00,66.33,66.35,66.25,66.29,6800.0,66.33,66.35,66.25,66.29,6800.0
2015-04-21 14:55:00,66.3,66.33,66.25,66.32,4900.0,66.3,66.33,66.25,66.32,4900.0
2015-04-21 15:00:00,66.32,66.37,66.22,66.34,23100.0,66.32,66.37,66.22,66.34,23100.0
2015-04-21 15:05:00,66.34,66.47,66.34,66.4,10500.0,66.34,66.47,66.34,66.4,10500.0
2015-04-21 15:10:00,66.39,66.42,66.34,66.36,7800.0,66.39,66.42,66.34,66.36,7800.0
2015-04-21 15:15:00,66.36,66.37,66.35,66.36,4500.0,66.36,66.37,66.35,66.36,4500.0
2015-04-21 15:20:00,66.36,66.41,66.3,66.38,14500.0,66.36,66.41,66.3,66.38,14500.0
2015-04-21 15:25:00,66.38,66.42,66.31,66.42,15100.0,66.38,66.42,66.31,66.42,15100.0
2015-04-21 15:30:00,66.41,66.44,66.35,66.42,10700.0,66.41,66.44,66.35,66.42,10700.0
2015-04-21 15:35:00,66.43,66.47,66.39,66.42,6100.0,66.43,66.47,66.39,66.42,6100.0
2015-04-21 15:40:00,66.42,66.45,66.37,66.41,8400.0,66.42,66.45,66.37,66.41,8400.0
2015-04-21 15:45:00,66.41,66.41,66.29,66.34,14700.0,66.41,66.41,66.29,66.34,14700.0
2015-04-21 15:50:00,66.34,66.36,66.27,66.36,16500.0,66.34,66.36,66.27,66.36,16500.0
2015-04-21 15:55:00,66.36,66.38,66.3,66.33,27600.0,66.36,66.38,66.3,66.33,27600.0
2015-04-22 09:30:00,66.36,66.5,66.12,66.28,23600.0,66.36,66.5,66.12,66.28,23600.0
2015-04-22 09:35:00,66.25,66.32,66.11,66.23,17500.0,66.25,66.32,66.11,66.23,17500.0
2015-04-22 09:40:00,66.19,66.49,66.15,66.24,18000.0,66.19,66.49,66.15,66.24,18000.0
2015-04-22 09:45:00,66.27,66.27,66.08,66.13,10600.0,66.27,66.27,66.08,66.13,10600.0
2015-04-22 09:50:00,66.13,66.17,66.0,66.17,7000.0,66.13,66.17,66.0,66.17,7000.0
2015-04-22 09:55:00,66.18,66.18,66.04,66.09,17200.0,66.18,66.18,66.04,66.09,17200.0
2015-04-22 10:00:00,66.05,66.2,65.91,65.91,7600.0,66.05,66.2,65.91,65.91,7600.0
2015-04-22 10:05:00,66.11,66.12,65.92,65.99,4200.0,66.11,66.12,65.92,65.99,4200.0
2015-04-22 10:10:00,65.99,66.09,65.94,65.96,3600.0,65.99,66.09,65.94,65.96,3600.0
2015-04-22 10:15:00,65.97,66.09,65.91,66.0,6300.0,65.97,66.09,65.91,66.0,6300.0
2015-04-22 10:20:00,66.05,66.05,65.81,65.81,6500.0,66.05,66.05,65.81,65.81,6500.0
2015-04-22 10:25:00,65.82,65.85,65.77,65.84,5000.0,65.82,65.85,65.77,65.84,5000.0
2015-04-22 10:30:00,65.81,65.84,65.72,65.74,4300.0,65.81,65.84,65.72,65.74,4300.0
2015-04-22 10:35:00,65.78,65.79,65.71,65.79,2000.0,65.78,65.79,65.71,65.79,2000.0
2015-04-22 10:40:00,65.78,65.84,65.76,65.83,2000.0,65.78,65.84,65.76,65.83,2000.0
2015-04-22 10:45:00,65.87,65.89,65.77,65.8,2800.0,65.87,65.89,65.77,65.8,2800.0
2015-04-22 10:50:00,65.81,65.85,65.75,65.75,6900.0,65.81,65.85,65.75,65.75,6900.0
2015-04-22 10:55:00,65.78,65.9,65.71,65.89,5700.0,65.78,65.9,65.71,65.89,5700.0
2015-04-22 11:00:00,65.84,65.84,65.73,65.8,7700.0,65.84,65.84,65.73,65.8,7700.0
2015-04-22 11:05:00,65.8,65.84,65.76,65.81,4200.0,65.8,65.84,65.76,65.81,4200.0
2015-04-22 11:10:00,65.85,65.97,65.82,65.89,5400.0,65.85,65.97,65.82,65.89,5400.0
2015-04-22 11:15:00,65.88,65.92,65.85,65.85,3800.0,65.88,65.92,65.85,65.85,3800.0
2015-04-22 11:20:00,65.86,65.91,65.86,65.9,5100.0,65.86,65.91,65.86,65.9,5100.0
2015-04-22 11:25:00,65.91,65.96,65.88,65.93,5100.0,65.91,65.96,65.88,65.93,5100.0
2015-04-22 11:30:00,65.98,65.98,65.86,65.91,2000.0,65.98,65.98,65.86,65.91,2000.0
2015-04-22 11:35:00,65.88,65.92,65.87,65.89,2300.0,65.88,65.92,65.87,65.89,2300.0
2015-04-22 11:40:00,65.93,65.95,65.83,65.87,8100.0,65.93,65.95,65.83,65.87,8100.0
2015-04-22 11:45:00,65.9,65.92,65.77,65.8,6400.0,65.9,65.92,65.77,65.8,6400.0
2015-04-22 11:50:00,65.79,65.81,65.75,65.81,2600.0,65.79,65.81,65.75,65.81,2600.0
2015-04-22 11:55:00,65.8,65.83,65.73,65.81,3600.0,65.8,65.83,65.73,65.81,3600.0
2015-04-22 12:00:00,65.77,65.79,65.7,65.74,3800.0,65.77,65.79,65.7,65.74,3800.0
2015-04-22 12:05:00,65.71,65.95,65.71,65.94,8600.0,65.71,65.95,65.71,65.94,8600.0
2015-04-22 12:10:00,65.93,66.09,65.93,66.09,4800.0,65.93,66.09,65.93,66.09,4800.0
2015-04-22 12:15:00,66.12,66.13,66.0,66.0,4200.0,66.12,66.13,66.0,66.0,4200.0
2015-04-22 12:20:00,66.03,66.03,65.99,66.0,900.0,66.03,66.03,65.99,66.0,900.0
2015-04-22 12:25:00,66.01,66.01,65.9,66.01,3100.0,66.01,66.01,65.9,66.01,3100.0
2015-04-22 12:30:00,66.05,66.05,65.94,65.98,1800.0,66.05,66.05,65.94,65.98,1800.0
2015-04-22 12:35:00,65.99,66.03,65.99,66.0,3000.0,65.99,66.03,65.99,66.0,3000.0
2015-04-22 12:40:00,65.99,66.0,65.94,65.94,2300.0,65.99,66.0,65.94,65.94,2300.0
2015-04-22 12:45:00,65.96,65.97,65.82,65.86,5800.0,65.96,65.97,65.82,65.86,5800.0
2015-04-22 12:50:00,65.86,65.9,65.79,65.89,2700.0,65.86,65.9,65.79,65.89,2700.0
2015-04-22 12:55:00,65.86,65.9,65.76,65.77,2400.0,65.86,65.9,65.76,65.77,2400.0
2015-04-22 13:00:00,65.81,65.81,65.76,65.78,900.0,65.81,65.81,65.76,65.78,900.0
2015-04-22 13:05:00,65.8,65.8,65.72,65.79,4400.0,65.8,65.8,65.72,65.79,4400.0
2015-04-22 13:10:00,65.78,65.86,65.78,65.83,1800.0,65.78,65.86,65.78,65.83,1800.0
2015-04-22 13:15:00,65.84,65.84,65.75,65.78,2400.0,65.84,65.84,65.75,65.78,2400.0
2015-04-22 13:20:00,65.82,65.9,65.82,65.87,1300.0,65.82,65.9,65.82,65.87,1300.0
2015-04-22 13:25:00,65.85,65.96,65.85,65.93,3300.0,65.85,65.96,65.85,65.93,3300.0
2015-04-22 13:30:00,65.93,65.98,65.89,65.98,1900.0,65.93,65.98,65.89,65.98,1900.0
2015-04-22 13:35:00,66.0,66.03,65.96,65.99,2600.0,66.0,66.03,65.96,65.99,2600.0
2015-04-22 13:40:00,65.99,66.04,65.98,66.01,2700.0,65.99,66.04,65.98,66.01,2700.0
2015-04-22 13:45:00,66.01,66.02,65.97,66.0,3100.0,66.01,66.02,65.97,66.0,3100.0
2015-04-22 13:50:00,65.99,66.01,65.95,66.0,2200.0,65.99,66.01,65.95,66.0,2200.0
2015-04-22 13:55:00,66.0,66.01,65.88,65.9,3500.0,66.0,66.01,65.88,65.9,3500.0
2015-04-22 14:00:00,65.9,65.9,65.81,65.81,700.0,65.9,65.9,65.81,65.81,700.0
2015-04-22 14:05:00,65.87,65.9,65.84,65.9,3200.0,65.87,65.9,65.84,65.9,3200.0
2015-04-22 14:10:00,65.91,65.96,65.88,65.88,3700.0,65.91,65.96,65.88,65.88,3700.0
2015-04-22 14:15:00,65.86,65.88,65.81,65.82,4100.0,65.86,65.88,65.81,65.82,4100.0
2015-04-22 14:20:00,65.81,65.82,65.76,65.81,7100.0,65.81,65.82,65.76,65.81,7100.0
2015-04-22 14:25:00,65.82,65.89,65.82,65.89,2800.0,65.82,65.89,65.82,65.89,2800.0
2015-04-22 14:30:00,65.88,65.91,65.85,65.89,5000.0,65.88,65.91,65.85,65.89,5000.0
2015-04-22 14:35:00,65.92,65.92,65.9,65.92,1500.0,65.92,65.92,65.9,65.92,1500.0
2015-04-22 14:40:00,65.92,65.92,65.84,65.84,3000.0,65.92,65.92,65.84,65.84,3000.0
2015-04-22 14:45:00,65.83,65.86,65.77,65.78,14100.0,65.83,65.86,65.77,65.78,14100.0
2015-04-22 14:50:00,65.77,65.78,65.7,65.71,14500.0,65.77,65.78,65.7,65.71,14500.0
2015-04-22 14:55:00,65.71,65.75,65.7,65.74,5800.0,65.71,65.75,65.7,65.74,5800.0
2015-04-22 15:00:00,65.73,65.76,65.72,65.72,6200.0,65.73,65.76,65.72,65.72,6200.0
2015-04-22 15:05:00,65.72,65.73,65.7,65.71,2100.0,65.72,65.73,65.7,65.71,2100.0
2015-04-22 15:10:00,65.72,65.76,65.7,65.74,8400.0,65.72,65.76,65.7,65.74,8400.0
2015-04-22 15:15:00,65.76,65.78,65.74,65.75,10300.0,65.76,65.78,65.74,65.75,10300.0
2015-04-22 15:20:00,65.76,65.76,65.71,65.75,5400.0,65.76,65.76,65.71,65.75,5400.0
2015-04-22 15:25:00,65.74,65.75,65.7,65.73,28100.0,65.74,65.75,65.7,65.73,28100.0
2015-04-22 15:30:00,65.73,65.76,65.72,65.74,5600.0,65.73,65.76,65.72,65.74,5600.0
2015-04-22 15:35:00,65.74,65.75,65.7,65.74,23000.0,65.74,65.75,65.7,65.74,23000.0
2015-04-22 15:40:00,65.75,65.75,65.71,65.74,20400.0,65.75,65.75,65.71,65.74,20400.0
2015-04-22 15:45:00,65.74,65.75,65.65,65.67,25100.0,65.74,65.75,65.65,65.67,25100.0
2015-04-22 15:50:00,65.66,65.71,65.66,65.7,14200.0,65.66,65.71,65.66,65.7,14200.0
2015-04-22 15:55:00,65.71,65.74,65.63,65.68,44300.0,65.71,65.74,65.63,65.68,44300.0
2015-04-23 09:30:00,65.5,65.81,65.35,65.73,42000.0,65.5,65.81,65.35,65.73,42000.0
2015-04-23 09:35:00,65.76,66.25,65.75,66.24,12500.0,65.76,66.25,65.75,66.24,12500.0
2015-04-23 09:40:00,66.28,66.28,65.93,65.93,61100.0,66.28,66.28,65.93,65.93,61100.0
2015-04-23 09:45:00,65.91,65.91,65.76,65.91,7500.0,65.91,65.91,65.76,65.91,7500.0
2015-04-23 09:50:00,65.87,66.04,65.83,66.04,11700.0,65.87,66.04,65.83,66.04,11700.0
2015-04-23 09:55:00,66.05,66.28,66.05,66.18,6200.0,66.05,66.28,66.05,66.18,6200.0
2015-04-23 10:00:00,66.19,66.25,66.16,66.19,7800.0,66.19,66.25,66.16,66.19,7800.0
2015-04-23 10:05:00,66.19,66.21,66.11,66.15,5300.0,66.19,66.21,66.11,66.15,5300.0
2015-04-23 10:10:00,66.16,66.16,66.02,66.05,5900.0,66.16,66.16,66.02,66.05,5900.0
2015-04-23 10:15:00,66.07,66.15,66.06,66.12,4600.0,66.07,66.15,66.06,66.12,4600.0
2015-04-23 10:20:00,66.13,66.15,65.95,65.99,7400.0,66.13,66.15,65.95,65.99,7400.0
2015-04-23 10:25:00,65.99,66.11,65.96,66.05,40300.0,65.99,66.11,65.96,66.05,40300.0
2015-04-23 10:30:00,66.03,66.07,65.91,66.01,23200.0,66.03,66.07,65.91,66.01,23200.0
2015-04-23 10:35:00,66.01,66.04,65.9,65.9,7600.0,66.01,66.04,65.9,65.9,7600.0
2015-04-23 10:40:00,65.93,66.06,65.88,66.04,10400.0,65.93,66.06,65.88,66.04,10400.0
2015-04-23 10:45:00,66.06,66.14,66.06,66.11,1200.0,66.06,66.14,66.06,66.11,1200.0
2015-04-23 10:50:00,66.11,66.18,66.1,66.11,8300.0,66.11,66.18,66.1,66.11,8300.0
2015-04-23 10:55:00,66.11,66.18,66.11,66.16,4600.0,66.11,66.18,66.11,66.16,4600.0
2015-04-23 11:00:00,66.15,66.23,66.14,66.23,6600.0,66.15,66.23,66.14,66.23,6600.0
2015-04-23 11:05:00,66.21,66.33,66.2,66.33,3700.0,66.21,66.33,66.2,66.33,3700.0
2015-04-23 11:10:00,66.33,66.33,66.29,66.3,2400.0,66.33,66.33,66.29,66.3,2400.0
2015-04-23 11:15:00,66.3,66.34,66.25,66.33,6400.0,66.3,66.34,66.25,66.33,6400.0
2015-04-23 11:20:00,66.34,66.34,66.22,66.26,11500.0,66.34,66.34,66.22,66.26,11500.0
2015-04-23 11:25:00,66.3,66.35,66.28,66.34,1500.0,66.3,66.35,66.28,66.34,1500.0
2015-04-23 11:30:00,66.33,66.37,66.3,66.37,3600.0,66.33,66.37,66.3,66.37,3600.0
2015-04-23 11:35:00,66.35,66.41,66.35,66.37,6000.0,66.35,66.41,66.35,66.37,6000.0
2015-04-23 11:40:00,66.37,66.37,66.28,66.29,3200.0,66.37,66.37,66.28,66.29,3200.0
2015-04-23 11:45:00,66.29,66.34,66.28,66.33,3400.0,66.29,66.34,66.28,66.33,3400.0
2015-04-23 11:50:00,66.33,66.62,66.33,66.57,15900.0,66.33,66.62,66.33,66.57,15900.0
2015-04-23 11:55:00,66.61,66.65,66.54,66.56,10000.0,66.61,66.65,66.54,66.56,10000.0
2015-04-23 12:00:00,66.57,66.63,66.57,66.6,8000.0,66.57,66.63,66.57,66.6,8000.0
2015-04-23 12:05:00,66.59,66.62,66.59,66.62,1800.0,66.59,66.62,66.59,66.62,1800.0
2015-04-23 12:10:00,66.63,66.63,66.59,66.6,5200.0,66.63,66.63,66.59,66.6,5200.0
2015-04-23 12:15:00,66.6,66.61,66.57,66.6,8100.0,66.6,66.61,66.57,66.6,8100.0
2015-04-23 12:20:00,66.6,66.75,66.6,66.75,7200.0,66.6,66.75,66.6,66.75,7200.0
2015-04-23 12:25:00,66.75,66.8,66.75,66.8,3500.0,66.75,66.8,66.75,66.8,3500.0
2015-04-23 12:30:00,66.82,66.82,66.65,66.65,15100.0,66.82,66.82,66.65,66.65,15100.0
2015-04-23 12:35:00,66.67,66.71,66.64,66.68,10600.0,66.67,66.71,66.64,66.68,10600.0
2015-04-23 12:40:00,66.68,66.75,66.59,66.6,25300.0,66.68,66.75,66.59,66.6,25300.0
2015-04-23 12:45:00,66.64,66.7,66.63,66.64,5900.0,66.64,66.7,66.63,66.64,5900.0
2015-04-23 12:50:00,66.64,66.7,66.58,66.7,3200.0,66.64,66.7,66.58,66.7,3200.0
2015-04-23 12:55:00,66.69,66.7,66.64,66.65,1100.0,66.69,66.7,66.64,66.65,1100.0
2015-04-23 13:00:00,66.68,66.71,66.64,66.64,7100.0,66.68,66.71,66.64,66.64,7100.0
2015-04-23 13:05:00,66.61,66.62,66.53,66.56,9500.0,66.61,66.62,66.53,66.56,9500.0
2015-04-23 13:10:00,66.55,66.57,66.53,66.53,2700.0,66.55,66.57,66.53,66.53,2700.0
2015-04-23 13:15:00,66.53,66.56,66.48,66.56,4600.0,66.53,66.56,66.48,66.56,4600.0
2015-04-23 13:20:00,66.56,66.61,66.53,66.6,4700.0,66.56,66.61,66.53,66.6,4700.0
2015-04-23 13:25:00,66.6,66.62,66.54,66.55,2000.0,66.6,66.62,66.54,66.55,2000.0
2015-04-23 13:30:00,66.55,66.55,66.49,66.49,5300.0,66.55,66.55,66.49,66.49,5300.0
2015-04-23 13:35:00,66.49,66.55,66.47,66.47,3000.0,66.49,66.55,66.47,66.47,3000.0
2015-04-23 13:40:00,66.5,66.51,66.48,66.51,3200.0,66.5,66.51,66.48,66.51,3200.0
2015-04-23 13:45:00,66.51,66.52,66.42,66.48,6500.0,66.51,66.52,66.42,66.48,6500.0
2015-04-23 13:50:00,66.53,66.6,66.53,66.59,6300.0,66.53,66.6,66.53,66.59,6300.0
2015-04-23 13:55:00,66.59,66.62,66.56,66.58,4800.0,66.59,66.62,66.56,66.58,4800.0
2015-04-23 14:00:00,66.59,66.6,66.49,66.51,9800.0,66.59,66.6,66.49,66.51,9800.0
2015-04-23 14:05:00,66.5,66.6,66.49,66.59,4600.0,66.5,66.6,66.49,66.59,4600.0
2015-04-23 14:10:00,66.57,66.59,66.55,66.58,5300.0,66.57,66.59,66.55,66.58,5300.0
2015-04-23 14:15:00,66.64,66.68,66.59,66.6,6900.0,66.64,66.68,66.59,66.6,6900.0
2015-04-23 14:20:00,66.6,66.62,66.57,66.58,10900.0,66.6,66.62,66.57,66.58,10900.0
2015-04-23 14:25:00,66.61,66.68,66.6,66.67,20300.0,66.61,66.68,66.6,66.67,20300.0
2015-04-23 14:30:00,66.69,66.69,66.61,66.66,6200.0,66.69,66.69,66.61,66.66,6200.0
2015-04-23 14:35:00,66.66,66.66,66.61,66.65,3300.0,66.66,66.66,66.61,66.65,3300.0
2015-04-23 14:40:00,66.65,66.65,66.59,66.64,15900.0,66.65,66.65,66.59,66.64,15900.0
2015-04-23 14:45:00,66.64,66.64,66.63,66.64,3100.0,66.64,66.64,66.63,66.64,3100.0
2015-04-23 14:50:00,66.65,66.68,66.64,66.65,8800.0,66.65,66.68,66.64,66.65,8800.0
2015-04-23 14:55:00,66.64,66.68,66.6,66.67,3800.0,66.64,66.68,66.6,66.67,3800.0
2015-04-23 15:00:00,66.67,66.67,66.64,66.67,7800.0,66.67,66.67,66.64,66.67,7800.0
2015-04-23 15:05:00,66.66,66.69,66.64,66.65,7800.0,66.66,66.69,66.64,66.65,7800.0
2015-04-23 15:10:00,66.65,66.72,66.65,66.72,11200.0,66.65,66.72,66.65,66.72,11200.0
2015-04-23 15:15:00,66.72,66.75,66.66,66.66,6200.0,66.72,66.75,66.66,66.66,6200.0
2015-04-23 15:20:00,66.66,66.66,66.63,66.65,5100.0,66.66,66.66,66.63,66.65,5100.0
2015-04-23 15:25:00,66.63,66.67,66.63,66.66,5300.0,66.63,66.67,66.63,66.66,5300.0
2015-04-23 15:30:00,66.67,66.67,66.54,66.59,6400.0,66.67,66.67,66.54,66.59,6400.0
2015-04-23 15:35:00,66.61,66.63,66.57,66.6,8400.0,66.61,66.63,66.57,66.6,8400.0
2015-04-23 15:40:00,66.6,66.62,66.57,66.61,9800.0,66.6,66.62,66.57,66.61,9800.0
2015-04-23 15:45:00,66.6,66.6,66.52,66.54,10200.0,66.6,66.6,66.52,66.54,10200.0
2015-04-23 15:50:00,66.54,66.56,66.45,66.56,22200.0,66.54,66.56,66.45,66.56,22200.0
2015-04-23 15:55:00,66.53,66.58,66.42,66.45,47200.0,66.53,66.58,66.42,66.45,47200.0
2015-04-24 09:30:00,66.43,66.53,66.16,66.38,14400.0,66.43,66.53,66.16,66.38,14400.0
2015-04-24 09:35:00,66.44,66.72,66.35,66.71,14400.0,66.44,66.72,66.35,66.71,14400.0
2015-04-24 09:40:00,66.72,66.99,66.66,66.66,14400.0,66.72,66.99,66.66,66.66,14400.0
2015-04-24 09:45:00,66.65,66.79,66.51,66.77,7800.0,66.65,66.79,66.51,66.77,7800.0
2015-04-24 09:50:00,66.78,66.78,66.68,66.75,4700.0,66.78,66.78,66.68,66.75,4700.0
2015-04-24 09:55:00,66.72,66.76,66.61,66.76,22700.0,66.72,66.76,66.61,66.76,22700.0
2015-04-24 10:00:00,66.79,66.93,66.7,66.88,14600.0,66.79,66.93,66.7,66.88,14600.0
2015-04-24 10:05:00,66.89,67.0,66.81,66.97,22300.0,66.89,67.0,66.81,66.97,22300.0
2015-04-24 10:10:00,66.97,67.12,66.96,67.12,22200.0,66.97,67.12,66.96,67.12,22200.0
2015-04-24 10:15:00,67.1,67.17,67.07,67.15,5600.0,67.1,67.17,67.07,67.15,5600.0
2015-04-24 10:20:00,67.16,67.32,67.15,67.3,12300.0,67.16,67.32,67.15,67.3,12300.0
2015-04-24 10:25:00,67.32,67.38,67.22,67.35,20800.0,67.32,67.38,67.22,67.35,20800.0
2015-04-24 10:30:00,67.34,67.38,67.15,67.18,17900.0,67.34,67.38,67.15,67.18,17900.0
2015-04-24 10:35:00,67.15,67.31,67.13,67.3,10500.0,67.15,67.31,67.13,67.3,10500.0
2015-04-24 10:40:00,67.31,67.39,67.29,67.32,5800.0,67.31,67.39,67.29,67.32,5800.0
2015-04-24 10:45:00,67.26,67.35,67.25,67.3,7300.0,67.26,67.35,67.25,67.3,7300.0
2015-04-24 10:50:00,67.31,67.31,67.26,67.28,4100.0,67.31,67.31,67.26,67.28,4100.0
2015-04-24 10:55:00,67.25,67.27,67.19,67.22,3400.0,67.25,67.27,67.19,67.22,3400.0
2015-04-24 11:00:00,67.23,67.24,67.13,67.24,15900.0,67.23,67.24,67.13,67.24,15900.0
2015-04-24 11:05:00,67.24,67.26,67.1,67.13,46300.0,67.24,67.26,67.1,67.13,46300.0
2015-04-24 11:10:00,67.13,67.24,67.1,67.24,16800.0,67.13,67.24,67.1,67.24,16800.0
2015-04-24 11:15:00,67.25,67.32,67.23,67.31,7500.0,67.25,67.32,67.23,67.31,7500.0
2015-04-24 11:20:00,67.29,67.29,67.08,67.08,9600.0,67.29,67.29,67.08,67.08,9600.0
2015-04-24 11:25:00,67.08,67.08,66.98,67.0,20300.0,67.08,67.08,66.98,67.0,20300.0
2015-04-24 11:30:00,66.98,67.05,66.96,67.01,27500.0,66.98,67.05,66.96,67.01,27500.0
2015-04-24 11:35:00,67.01,67.05,66.92,66.92,21100.0,67.01,67.05,66.92,66.92,21100.0
2015-04-24 11:40:00,66.97,67.2,66.97,67.12,24300.0,66.97,67.2,66.97,67.12,24300.0
2015-04-24 11:45:00,67.14,67.19,67.12,67.13,2500.0,67.14,67.19,67.12,67.13,2500.0
2015-04-24 11:50:00,67.12,67.15,67.12,67.12,1100.0,67.12,67.15,67.12,67.12,1100.0
2015-04-24 11:55:00,67.08,67.2,67.08,67.17,2400.0,67.08,67.2,67.08,67.17,2400.0
2015-04-24 12:00:00,67.13,67.24,67.13,67.19,2600.0,67.13,67.24,67.13,67.19,2600.0
2015-04-24 12:05:00,67.21,67.23,67.16,67.2,2600.0,67.21,67.23,67.16,67.2,2600.0
2015-04-24 12:10:00,67.21,67.22,67.18,67.18,1100.0,67.21,67.22,67.18,67.18,1100.0
2015-04-24 12:15:00,67.19,67.21,67.11,67.14,7400.0,67.19,67.21,67.11,67.14,7400.0
2015-04-24 12:20:00,67.14,67.15,67.0,67.02,11800.0,67.14,67.15,67.0,67.02,11800.0
2015-04-24 12:25:00,67.0,67.08,66.98,67.03,5400.0,67.0,67.08,66.98,67.03,5400.0
2015-04-24 12:30:00,67.02,67.07,66.99,67.04,39500.0,67.02,67.07,66.99,67.04,39500.0
2015-04-24 12:35:00,67.03,67.04,66.94,66.97,4100.0,67.03,67.04,66.94,66.97,4100.0
2015-04-24 12:40:00,66.98,67.07,66.97,67.07,5200.0,66.98,67.07,66.97,67.07,5200.0
2015-04-24 12:45:00,67.05,67.05,66.98,67.02,6000.0,67.05,67.05,66.98,67.02,6000.0
2015-04-24 12:50:00,67.0,67.06,67.0,67.06,2700.0,67.0,67.06,67.0,67.06,2700.0
2015-04-24 12:55:00,67.04,67.1,67.04,67.08,3400.0,67.04,67.1,67.04,67.08,3400.0
2015-04-24 13:00:00,67.08,67.08,67.05,67.05,1900.0,67.08,67.08,67.05,67.05,1900.0
2015-04-24 13:05:00,67.06,67.06,66.99,67.01,7300.0,67.06,67.06,66.99,67.01,7300.0
2015-04-24 13:10:00,67.0,67.02,66.97,66.98,6600.0,67.0,67.02,66.97,66.98,6600.0
2015-04-24 13:15:00,66.98,67.07,66.97,67.07,2200.0,66.98,67.07,66.97,67.07,2200.0
2015-04-24 13:20:00,67.06,67.07,67.01,67.01,4400.0,67.06,67.07,67.01,67.01,4400.0
2015-04-24 13:25:00,67.03,67.07,67.01,67.03,3100.0,67.03,67.07,67.01,67.03,3100.0
2015-04-24 13:30:00,67.03,67.09,66.96,67.08,3800.0,67.03,67.09,66.96,67.08,3800.0
2015-04-24 13:35:00,67.07,67.07,67.01,67.01,1600.0,67.07,67.07,67.01,67.01,1600.0
2015-04-24 13:40:00,67.01,67.1,67.01,67.08,5500.0,67.01,67.1,67.01,67.08,5500.0
2015-04-24 13:45:00,67.11,67.13,67.11,67.12,1600.0,67.11,67.13,67.11,67.12,1600.0
2015-04-24 13:50:00,67.1,67.1,67.02,67.1,3700.0,67.1,67.1,67.02,67.1,3700.0
2015-04-24 13:55:00,67.08,67.08,67.05,67.05,2100.0,67.08,67.08,67.05,67.05,2100.0
2015-04-24 14:00:00,67.1,67.12,67.07,67.1,4400.0,67.1,67.12,67.07,67.1,4400.0
2015-04-24 14:05:00,67.09,67.09,67.01,67.06,5500.0,67.09,67.09,67.01,67.06,5500.0
2015-04-24 14:10:00,67.03,67.1,67.03,67.09,3300.0,67.03,67.1,67.03,67.09,3300.0
2015-04-24 14:15:00,67.09,67.1,67.03,67.09,4700.0,67.09,67.1,67.03,67.09,4700.0
2015-04-24 14:20:00,67.09,67.1,66.98,67.0,5800.0,67.09,67.1,66.98,67.0,5800.0
2015-04-24 14:25:00,67.01,67.05,66.99,67.05,3400.0,67.01,67.05,66.99,67.05,3400.0
2015-04-24 14:30:00,67.08,67.08,67.02,67.07,4100.0,67.08,67.08,67.02,67.07,4100.0
2015-04-24 14:35:00,67.04,67.1,67.04,67.1,1700.0,67.04,67.1,67.04,67.1,1700.0
2015-04-24 14:40:00,67.1,67.11,67.05,67.11,3800.0,67.1,67.11,67.05,67.11,3800.0
2015-04-24 14:45:00,67.1,67.12,67.0,67.01,1900.0,67.1,67.12,67.0,67.01,1900.0
2015-04-24 14:50:00,67.0,67.04,66.97,66.97,6300.0,67.0,67.04,66.97,66.97,6300.0
2015-04-24 14:55:00,66.98,67.07,66.98,67.07,6000.0,66.98,67.07,66.98,67.07,6000.0
2015-04-24 15:00:00,67.07,67.1,67.0,67.01,2800.0,67.07,67.1,67.0,67.01,2800.0
2015-04-24 15:05:00,67.03,67.06,66.96,67.06,3300.0,67.03,67.06,66.96,67.06,3300.0
2015-04-24 15:10:00,67.03,67.06,66.99,67.0,3800.0,67.03,67.06,66.99,67.0,3800.0
2015-04-24 15:15:00,66.98,66.99,66.92,66.92,6300.0,66.98,66.99,66.92,66.92,6300.0
2015-04-24 15:20:00,66.94,67.03,66.92,67.01,13900.0,66.94,67.03,66.92,67.01,13900.0
2015-04-24 15:25:00,67.01,67.05,66.98,67.05,7500.0,67.01,67.05,66.98,67.05,7500.0
2015-04-24 15:30:00,67.07,67.09,66.95,66.97,9200.0,67.07,67.09,66.95,66.97,9200.0
2015-04-24 15:35:00,66.98,67.04,66.98,66.98,5600.0,66.98,67.04,66.98,66.98,5600.0
2015-04-24 15:40:00,66.98,66.99,66.88,66.91,12500.0,66.98,66.99,66.88,66.91,12500.0
2015-04-24 15:45:00,66.91,66.96,66.85,66.88,12700.0,66.91,66.96,66.85,66.88,12700.0
2015-04-24 15:50:00,66.85,66.97,66.85,66.95,22900.0,66.85,66.97,66.85,66.95,22900.0
2015-04-24 15:55:00,66.95,66.96,66.89,66.94,32400.0,66.95,66.96,66.89,66.94,32400.0
2015-04-27 09:30:00,67.5,67.66,67.16,67.55,45400.0,67.5,67.66,67.16,67.55,45400.0
2015-04-27 09:35:00,67.49,67.58,67.46,67.53,19400.0,67.49,67.58,67.46,67.53,19400.0
2015-04-27 09:40:00,67.53,67.55,67.24,67.3,16100.0,67.53,67.55,67.24,67.3,16100.0
2015-04-27 09:45:00,67.41,67.41,67.06,67.08,12800.0,67.41,67.41,67.06,67.08,12800.0
2015-04-27 09:50:00,67.14,67.14,67.04,67.04,8800.0,67.14,67.14,67.04,67.04,8800.0
2015-04-27 09:55:00,67.08,67.22,67.04,67.16,9400.0,67.08,67.22,67.04,67.16,9400.0
2015-04-27 10:00:00,67.18,67.19,67.03,67.03,3400.0,67.18,67.19,67.03,67.03,3400.0
2015-04-27 10:05:00,67.04,67.17,67.04,67.07,7400.0,67.04,67.17,67.04,67.07,7400.0
2015-04-27 10:10:00,67.1,67.43,67.1,67.38,10400.0,67.1,67.43,67.1,67.38,10400.0
2015-04-27 10:15:00,67.34,67.35,67.26,67.27,1800.0,67.34,67.35,67.26,67.27,1800.0
2015-04-27 10:20:00,67.3,67.34,67.26,67.34,4800.0,67.3,67.34,67.26,67.34,4800.0
2015-04-27 10:25:00,67.33,67.33,67.25,67.29,9300.0,67.33,67.33,67.25,67.29,9300.0
2015-04-27 10:30:00,67.28,67.34,67.24,67.24,4800.0,67.28,67.34,67.24,67.24,4800.0
2015-04-27 10:35:00,67.25,67.32,67.22,67.27,8600.0,67.25,67.32,67.22,67.27,8600.0
2015-04-27 10:40:00,67.28,67.35,67.28,67.35,3400.0,67.28,67.35,67.28,67.35,3400.0
2015-04-27 10:45:00,67.32,67.33,67.17,67.17,5400.0,67.32,67.33,67.17,67.17,5400.0
2015-04-27 10:50:00,67.17,67.18,67.0,67.05,10500.0,67.17,67.18,67.0,67.05,10500.0
2015-04-27 10:55:00,67.04,67.11,67.01,67.1,4100.0,67.04,67.11,67.01,67.1,4100.0
2015-04-27 11:00:00,67.09,67.1,66.82,66.91,30200.0,67.09,67.1,66.82,66.91,30200.0
2015-04-27 11:05:00,66.93,66.93,66.85,66.91,4900.0,66.93,66.93,66.85,66.91,4900.0
2015-04-27 11:10:00,66.92,66.97,66.74,66.82,26700.0,66.92,66.97,66.74,66.82,26700.0
2015-04-27 11:15:00,66.8,66.83,66.75,66.79,6500.0,66.8,66.83,66.75,66.79,6500.0
2015-04-27 11:20:00,66.78,66.85,66.65,66.76,11000.0,66.78,66.85,66.65,66.76,11000.0
2015-04-27 11:25:00,66.75,66.77,66.67,66.69,6900.0,66.75,66.77,66.67,66.69,6900.0
2015-04-27 11:30:00,66.7,66.73,66.65,66.72,8400.0,66.7,66.73,66.65,66.72,8400.0
2015-04-27 11:35:00,66.71,66.72,66.6,66.63,7600.0,66.71,66.72,66.6,66.63,7600.0
2015-04-27 11:40:00,66.63,66.73,66.6,66.63,8200.0,66.63,66.73,66.6,66.63,8200.0
2015-04-27 11:45:00,66.63,66.64,66.19,66.3,40300.0,66.63,66.64,66.19,66.3,40300.0
2015-04-27 11:50:00,66.3,66.51,66.29,66.44,7000.0,66.3,66.51,66.29,66.44,7000.0
2015-04-27 11:55:00,66.4,66.49,66.35,66.45,8200.0,66.4,66.49,66.35,66.45,8200.0
2015-04-27 12:00:00,66.47,66.52,66.43,66.52,3800.0,66.47,66.52,66.43,66.52,3800.0
2015-04-27 12:05:00,66.52,66.52,66.4,66.42,2600.0,66.52,66.52,66.4,66.42,2600.0
2015-04-27 12:10:00,66.43,66.43,66.18,66.18,12200.0,66.43,66.43,66.18,66.18,12200.0
2015-04-27 12:15:00,66.2,66.21,66.06,66.08,9600.0,66.2,66.21,66.06,66.08,9600.0
2015-04-27 12:20:00,66.05,66.2,66.04,66.2,4300.0,66.05,66.2,66.04,66.2,4300.0
2015-04-27 12:25:00,66.19,66.21,66.08,66.12,10900.0,66.19,66.21,66.08,66.12,10900.0
2015-04-27 12:30:00,66.13,66.14,66.08,66.11,2400.0,66.13,66.14,66.08,66.11,2400.0
2015-04-27 12:35:00,66.09,66.21,66.04,66.2,9500.0,66.09,66.21,66.04,66.2,9500.0
2015-04-27 12:40:00,66.2,66.36,66.19,66.36,16000.0,66.2,66.36,66.19,66.36,16000.0
2015-04-27 12:45:00,66.34,66.39,66.24,66.3,11500.0,66.34,66.39,66.24,66.3,11500.0
2015-04-27 12:50:00,66.28,66.36,66.24,66.28,18100.0,66.28,66.36,66.24,66.28,18100.0
2015-04-27 12:55:00,66.3,66.35,66.26,66.29,11400.0,66.3,66.35,66.26,66.29,11400.0
2015-04-27 13:00:00,66.3,66.41,66.17,66.36,15400.0,66.3,66.41,66.17,66.36,15400.0
2015-04-27 13:05:00,66.36,66.48,66.34,66.38,7200.0,66.36,66.48,66.34,66.38,7200.0
2015-04-27 13:10:00,66.38,66.42,66.28,66.33,6200.0,66.38,66.42,66.28,66.33,6200.0
2015-04-27 13:15:00,66.29,66.39,66.16,66.31,16800.0,66.29,66.39,66.16,66.31,16800.0
2015-04-27 13:20:00,66.31,66.37,66.22,66.22,7000.0,66.31,66.37,66.22,66.22,7000.0
2015-04-27 13:25:00,66.26,66.48,66.25,66.48,19400.0,66.26,66.48,66.25,66.48,19400.0
2015-04-27 13:30:00,66.48,66.48,66.32,66.34,21100.0,66.48,66.48,66.32,66.34,21100.0
2015-04-27 13:35:00,66.37,66.44,66.33,66.43,4000.0,66.37,66.44,66.33,66.43,4000.0
2015-04-27 13:40:00,66.43,66.43,66.34,66.35,6100.0,66.43,66.43,66.34,66.35,6100.0
2015-04-27 13:45:00,66.36,66.39,66.32,66.35,4100.0,66.36,66.39,66.32,66.35,4100.0
2015-04-27 13:50:00,66.35,66.35,66.17,66.23,14100.0,66.35,66.35,66.17,66.23,14100.0
2015-04-27 13:55:00,66.27,66.33,66.23,66.23,3400.0,66.27,66.33,66.23,66.23,3400.0
2015-04-27 14:00:00,66.26,66.28,66.16,66.19,6300.0,66.26,66.28,66.16,66.19,6300.0
2015-04-27 14:05:00,66.21,66.24,66.17,66.19,6900.0,66.21,66.24,66.17,66.19,6900.0
2015-04-27 14:10:00,66.19,66.24,66.16,66.23,5700.0,66.19,66.24,66.16,66.23,5700.0
2015-04-27 14:15:00,66.24,66.28,66.17,66.2,8800.0,66.24,66.28,66.17,66.2,8800.0
2015-04-27 14:20:00,66.18,66.22,66.14,66.22,7400.0,66.18,66.22,66.14,66.22,7400.0
2015-04-27 14:25:00,66.21,66.27,66.2,66.27,3500.0,66.21,66.27,66.2,66.27,3500.0
2015-04-27 14:30:00,66.25,66.27,66.19,66.26,4700.0,66.25,66.27,66.19,66.26,4700.0
2015-04-27 14:35:00,66.24,66.24,66.11,66.14,5100.0,66.24,66.24,66.11,66.14,5100.0
2015-04-27 14:40:00,66.14,66.16,66.1,66.16,5900.0,66.14,66.16,66.1,66.16,5900.0
2015-04-27 14:45:00,66.15,66.22,66.15,66.19,3400.0,66.15,66.22,66.15,66.19,3400.0
2015-04-27 14:50:00,66.2,66.2,66.13,66.2,5200.0,66.2,66.2,66.13,66.2,5200.0
2015-04-27 14:55:00,66.19,66.2,66.13,66.2,4200.0,66.19,66.2,66.13,66.2,4200.0
2015-04-27 15:00:00,66.2,66.24,66.11,66.11,6700.0,66.2,66.24,66.11,66.11,6700.0
2015-04-27 15:05:00,66.11,66.16,66.04,66.09,13900.0,66.11,66.16,66.04,66.09,13900.0
2015-04-27 15:10:00,66.09,66.09,66.02,66.03,9000.0,66.09,66.09,66.02,66.03,9000.0
2015-04-27 15:15:00,66.02,66.02,65.85,65.85,26500.0,66.02,66.02,65.85,65.85,26500.0
2015-04-27 15:20:00,65.89,65.94,65.83,65.94,7000.0,65.89,65.94,65.83,65.94,7000.0
2015-04-27 15:25:00,65.94,65.99,65.77,65.8,32000.0,65.94,65.99,65.77,65.8,32000.0
2015-04-27 15:30:00,65.8,65.91,65.78,65.91,11200.0,65.8,65.91,65.78,65.91,11200.0
2015-04-27 15:35:00,65.88,65.88,65.81,65.83,9500.0,65.88,65.88,65.81,65.83,9500.0
2015-04-27 15:40:00,65.82,65.84,65.8,65.84,14700.0,65.82,65.84,65.8,65.84,14700.0
2015-04-27 15:45:00,65.86,65.86,65.64,65.68,30100.0,65.86,65.86,65.64,65.68,30100.0
2015-04-27 15:50:00,65.69,65.7,65.52,65.54,47500.0,65.69,65.7,65.52,65.54,47500.0
2015-04-27 15:55:00,65.54,65.64,65.53,65.55,85200.0,65.54,65.64,65.53,65.55,85200.0
2015-04-28 09:30:00,65.36,65.57,64.85,64.9,35800.0,65.36,65.57,64.85,64.9,35800.0
2015-04-28 09:35:00,64.95,65.12,64.86,65.09,23800.0,64.95,65.12,64.86,65.09,23800.0
2015-04-28 09:40:00,65.08,65.08,64.75,64.96,15300.0,65.08,65.08,64.75,64.96,15300.0
2015-04-28 09:45:00,64.93,64.99,64.8,64.94,32500.0,64.93,64.99,64.8,64.94,32500.0
2015-04-28 09:50:00,64.92,65.1,64.8,65.07,11400.0,64.92,65.1,64.8,65.07,11400.0
2015-04-28 09:55:00,65.07,65.12,64.91,64.94,10000.0,65.07,65.12,64.91,64.94,10000.0
2015-04-28 10:00:00,64.92,64.97,64.55,64.6,20900.0,64.92,64.97,64.55,64.6,20900.0
2015-04-28 10:05:00,64.57,64.59,64.3,64.38,24500.0,64.57,64.59,64.3,64.38,24500.0
2015-04-28 10:10:00,64.39,64.47,64.34,64.4,16600.0,64.39,64.47,64.34,64.4,16600.0
2015-04-28 10:15:00,64.42,64.48,64.15,64.25,43900.0,64.42,64.48,64.15,64.25,43900.0
2015-04-28 10:20:00,64.25,64.25,63.96,64.05,33300.0,64.25,64.25,63.96,64.05,33300.0
2015-04-28 10:25:00,64.05,64.23,64.02,64.23,21400.0,64.05,64.23,64.02,64.23,21400.0
2015-04-28 10:30:00,64.25,64.28,64.1,64.24,49000.0,64.25,64.28,64.1,64.24,49000.0
2015-04-28 10:35:00,64.28,64.5,64.26,64.5,13500.0,64.28,64.5,64.26,64.5,13500.0
2015-04-28 10:40:00,64.5,64.68,64.49,64.67,13200.0,64.5,64.68,64.49,64.67,13200.0
2015-04-28 10:45:00,64.69,64.94,64.68,64.91,32000.0,64.69,64.94,64.68,64.91,32000.0
2015-04-28 10:50:00,64.93,65.13,64.93,65.13,31300.0,64.93,65.13,64.93,65.13,31300.0
2015-04-28 10:55:00,65.13,65.15,64.94,65.05,14300.0,65.13,65.15,64.94,65.05,14300.0
2015-04-28 11:00:00,65.05,65.2,64.99,65.2,9600.0,65.05,65.2,64.99,65.2,9600.0
2015-04-28 11:05:00,65.18,65.33,65.16,65.31,10800.0,65.18,65.33,65.16,65.31,10800.0
2015-04-28 11:10:00,65.34,65.34,65.15,65.16,8100.0,65.34,65.34,65.15,65.16,8100.0
2015-04-28 11:15:00,65.16,65.16,65.06,65.1,7500.0,65.16,65.16,65.06,65.1,7500.0
2015-04-28 11:20:00,65.09,65.09,64.99,65.06,8100.0,65.09,65.09,64.99,65.06,8100.0
2015-04-28 11:25:00,65.06,65.06,64.94,65.05,7700.0,65.06,65.06,64.94,65.05,7700.0
2015-04-28 11:30:00,65.08,65.13,65.04,65.09,5100.0,65.08,65.13,65.04,65.09,5100.0
2015-04-28 11:35:00,65.08,65.08,64.91,64.98,7200.0,65.08,65.08,64.91,64.98,7200.0
2015-04-28 11:40:00,64.97,64.97,64.78,64.8,5100.0,64.97,64.97,64.78,64.8,5100.0
2015-04-28 11:45:00,64.8,65.01,64.77,65.01,18700.0,64.8,65.01,64.77,65.01,18700.0
2015-04-28 11:50:00,64.99,65.05,64.96,64.96,8500.0,64.99,65.05,64.96,64.96,8500.0
2015-04-28 11:55:00,64.96,64.97,64.88,64.88,9700.0,64.96,64.97,64.88,64.88,9700.0
2015-04-28 12:00:00,64.86,64.93,64.83,64.86,5700.0,64.86,64.93,64.83,64.86,5700.0
2015-04-28 12:05:00,64.86,64.9,64.82,64.86,14300.0,64.86,64.9,64.82,64.86,14300.0
2015-04-28 12:10:00,64.86,64.87,64.79,64.85,3500.0,64.86,64.87,64.79,64.85,3500.0
2015-04-28 12:15:00,64.83,64.83,64.7,64.76,6900.0,64.83,64.83,64.7,64.76,6900.0
2015-04-28 12:20:00,64.73,64.83,64.68,64.75,5300.0,64.73,64.83,64.68,64.75,5300.0
2015-04-28 12:25:00,64.75,64.87,64.71,64.81,8600.0,64.75,64.87,64.71,64.81,8600.0
2015-04-28 12:30:00,64.84,64.84,64.71,64.73,9600.0,64.84,64.84,64.71,64.73,9600.0
2015-04-28 12:35:00,64.72,64.74,64.7,64.72,1800.0,64.72,64.74,64.7,64.72,1800.0
2015-04-28 12:40:00,64.7,64.85,64.7,64.84,18100.0,64.7,64.85,64.7,64.84,18100.0
2015-04-28 12:45:00,64.86,64.9,64.8,64.8,11300.0,64.86,64.9,64.8,64.8,11300.0
2015-04-28 12:50:00,64.81,64.9,64.78,64.9,6500.0,64.81,64.9,64.78,64.9,6500.0
2015-04-28 12:55:00,64.9,64.9,64.7,64.7,5900.0,64.9,64.9,64.7,64.7,5900.0
2015-04-28 13:00:00,64.74,64.82,64.68,64.8,4500.0,64.74,64.82,64.68,64.8,4500.0
2015-04-28 13:05:00,64.81,64.87,64.8,64.81,3100.0,64.81,64.87,64.8,64.81,3100.0
2015-04-28 13:10:00,64.81,64.84,64.75,64.8,1900.0,64.81,64.84,64.75,64.8,1900.0
2015-04-28 13:15:00,64.8,64.83,64.73,64.73,4600.0,64.8,64.83,64.73,64.73,4600.0
2015-04-28 13:20:00,64.77,64.87,64.77,64.82,5200.0,64.77,64.87,64.77,64.82,5200.0
2015-04-28 13:25:00,64.8,64.85,64.77,64.81,4500.0,64.8,64.85,64.77,64.81,4500.0
2015-04-28 13:30:00,64.8,64.83,64.76,64.83,3200.0,64.8,64.83,64.76,64.83,3200.0
2015-04-28 13:35:00,64.8,64.94,64.8,64.86,8000.0,64.8,64.94,64.8,64.86,8000.0
2015-04-28 13:40:00,64.85,64.89,64.77,64.79,14700.0,64.85,64.89,64.77,64.79,14700.0
2015-04-28 13:45:00,64.82,64.95,64.81,64.88,4000.0,64.82,64.95,64.81,64.88,4000.0
2015-04-28 13:50:00,64.88,64.89,64.84,64.84,3100.0,64.88,64.89,64.84,64.84,3100.0
2015-04-28 13:55:00,64.86,64.93,64.84,64.86,3600.0,64.86,64.93,64.84,64.86,3600.0
2015-04-28 14:00:00,64.85,64.85,64.75,64.82,8900.0,64.85,64.85,64.75,64.82,8900.0
2015-04-28 14:05:00,64.82,64.82,64.75,64.79,14600.0,64.82,64.82,64.75,64.79,14600.0
2015-04-28 14:10:00,64.77,64.81,64.69,64.7,4400.0,64.77,64.81,64.69,64.7,4400.0
2015-04-28 14:15:00,64.72,64.79,64.68,64.71,7400.0,64.72,64.79,64.68,64.71,7400.0
2015-04-28 14:20:00,64.69,64.74,64.53,64.53,18100.0,64.69,64.74,64.53,64.53,18100.0
2015-04-28 14:25:00,64.53,64.59,64.44,64.52,15200.0,64.53,64.59,64.44,64.52,15200.0
2015-04-28 14:30:00,64.47,64.67,64.4,64.66,16500.0,64.47,64.67,64.4,64.66,16500.0
2015-04-28 14:35:00,64.67,64.74,64.59,64.72,4400.0,64.67,64.74,64.59,64.72,4400.0
2015-04-28 14:40:00,64.72,64.82,64.72,64.78,10500.0,64.72,64.82,64.72,64.78,10500.0
2015-04-28 14:45:00,64.75,64.77,64.58,64.6,10700.0,64.75,64.77,64.58,64.6,10700.0
2015-04-28 14:50:00,64.59,64.73,64.59,64.67,2800.0,64.59,64.73,64.59,64.67,2800.0
2015-04-28 14:55:00,64.68,64.69,64.62,64.65,17800.0,64.68,64.69,64.62,64.65,17800.0
2015-04-28 15:00:00,64.64,64.68,64.61,64.66,10300.0,64.64,64.68,64.61,64.66,10300.0
2015-04-28 15:05:00,64.65,64.69,64.62,64.63,6100.0,64.65,64.69,64.62,64.63,6100.0
2015-04-28 15:10:00,64.62,64.67,64.56,64.61,7600.0,64.62,64.67,64.56,64.61,7600.0
2015-04-28 15:15:00,64.61,64.63,64.59,64.59,16100.0,64.61,64.63,64.59,64.59,16100.0
2015-04-28 15:20:00,64.58,64.62,64.56,64.58,6400.0,64.58,64.62,64.56,64.58,6400.0
2015-04-28 15:25:00,64.58,64.62,64.56,64.58,10300.0,64.58,64.62,64.56,64.58,10300.0
2015-04-28 15:30:00,64.57,64.65,64.55,64.65,13400.0,64.57,64.65,64.55,64.65,13400.0
2015-04-28 15:35:00,64.63,64.65,64.57,64.64,12000.0,64.63,64.65,64.57,64.64,12000.0
2015-04-28 15:40:00,64.64,64.69,64.61,64.66,17200.0,64.64,64.69,64.61,64.66,17200.0
2015-04-28 15:45:00,64.66,64.67,64.53,64.55,31600.0,64.66,64.67,64.53,64.55,31600.0
2015-04-28 15:50:00,64.55,64.64,64.54,64.6,30300.0,64.55,64.64,64.54,64.6,30300.0
2015-04-28 15:55:00,64.6,64.7,64.58,64.67,44000.0,64.6,64.7,64.58,64.67,44000.0
2015-04-29 09:30:00,64.58,64.58,64.17,64.19,19500.0,64.58,64.58,64.17,64.19,19500.0
2015-04-29 09:35:00,64.15,64.35,64.11,64.35,8500.0,64.15,64.35,64.11,64.35,8500.0
2015-04-29 09:40:00,64.32,64.34,64.14,64.23,29000.0,64.32,64.34,64.14,64.23,29000.0
2015-04-29 09:45:00,64.27,64.57,64.24,64.5,10000.0,64.27,64.57,64.24,64.5,10000.0
2015-04-29 09:50:00,64.56,64.6,64.35,64.42,22200.0,64.56,64.6,64.35,64.42,22200.0
2015-04-29 09:55:00,64.42,64.58,64.42,64.49,6800.0,64.42,64.58,64.42,64.49,6800.0
2015-04-29 10:00:00,64.51,64.67,64.48,64.57,18500.0,64.51,64.67,64.48,64.57,18500.0
2015-04-29 10:05:00,64.56,64.56,64.22,64.3,16600.0,64.56,64.56,64.22,64.3,16600.0
2015-04-29 10:10:00,64.3,64.37,64.18,64.36,7800.0,64.3,64.37,64.18,64.36,7800.0
2015-04-29 10:15:00,64.34,64.34,64.21,64.24,7700.0,64.34,64.34,64.21,64.24,7700.0
2015-04-29 10:20:00,64.25,64.36,64.22,64.36,17900.0,64.25,64.36,64.22,64.36,17900.0
2015-04-29 10:25:00,64.41,64.69,64.36,64.63,27200.0,64.41,64.69,64.36,64.63,27200.0
2015-04-29 10:30:00,64.61,64.8,64.61,64.79,14200.0,64.61,64.8,64.61,64.79,14200.0
2015-04-29 10:35:00,64.76,64.86,64.7,64.86,8800.0,64.76,64.86,64.7,64.86,8800.0
2015-04-29 10:40:00,64.89,64.92,64.81,64.85,7400.0,64.89,64.92,64.81,64.85,7400.0
2015-04-29 10:45:00,64.86,64.87,64.69,64.71,4800.0,64.86,64.87,64.69,64.71,4800.0
2015-04-29 10:50:00,64.76,64.88,64.73,64.84,7900.0,64.76,64.88,64.73,64.84,7900.0
2015-04-29 10:55:00,64.82,64.91,64.82,64.89,4300.0,64.82,64.91,64.82,64.89,4300.0
2015-04-29 11:00:00,64.87,64.98,64.85,64.94,7700.0,64.87,64.98,64.85,64.94,7700.0
2015-04-29 11:05:00,64.95,65.06,64.95,64.98,8300.0,64.95,65.06,64.95,64.98,8300.0
2015-04-29 11:10:00,65.0,65.0,64.8,64.8,5000.0,65.0,65.0,64.8,64.8,5000.0
2015-04-29 11:15:00,64.79,64.81,64.75,64.78,5300.0,64.79,64.81,64.75,64.78,5300.0
2015-04-29 11:20:00,64.8,64.81,64.48,64.57,10200.0,64.8,64.81,64.48,64.57,10200.0
2015-04-29 11:25:00,64.59,64.62,64.53,64.56,5500.0,64.59,64.62,64.53,64.56,5500.0
2015-04-29 11:30:00,64.57,64.6,64.37,64.41,9800.0,64.57,64.6,64.37,64.41,9800.0
2015-04-29 11:35:00,64.4,64.56,64.34,64.56,1700.0,64.4,64.56,64.34,64.56,1700.0
2015-04-29 11:40:00,64.57,64.64,64.57,64.64,5300.0,64.57,64.64,64.57,64.64,5300.0
2015-04-29 11:45:00,64.62,64.66,64.6,64.66,4500.0,64.62,64.66,64.6,64.66,4500.0
2015-04-29 11:50:00,64.68,64.68,64.48,64.57,9800.0,64.68,64.68,64.48,64.57,9800.0
2015-04-29 11:55:00,64.55,64.61,64.49,64.59,22900.0,64.55,64.61,64.49,64.59,22900.0
2015-04-29 12:00:00,64.59,64.69,64.57,64.6,8100.0,64.59,64.69,64.57,64.6,8100.0
2015-04-29 12:05:00,64.59,64.64,64.5,64.51,10500.0,64.59,64.64,64.5,64.51,10500.0
2015-04-29 12:10:00,64.53,64.6,64.28,64.41,12600.0,64.53,64.6,64.28,64.41,12600.0
2015-04-29 12:15:00,64.41,64.41,64.17,64.18,8700.0,64.41,64.41,64.17,64.18,8700.0
2015-04-29 12:20:00,64.21,64.27,64.21,64.25,3800.0,64.21,64.27,64.21,64.25,3800.0
2015-04-29 12:25:00,64.25,64.28,64.2,64.27,14100.0,64.25,64.28,64.2,64.27,14100.0
2015-04-29 12:30:00,64.24,64.24,64.07,64.08,11900.0,64.24,64.24,64.07,64.08,11900.0
2015-04-29 12:35:00,64.08,64.11,63.95,63.96,75000.0,64.08,64.11,63.95,63.96,75000.0
2015-04-29 12:40:00,63.98,64.06,63.96,64.0,6800.0,63.98,64.06,63.96,64.0,6800.0
2015-04-29 12:45:00,64.0,64.01,63.82,63.93,12000.0,64.0,64.01,63.82,63.93,12000.0
2015-04-29 12:50:00,63.93,63.98,63.8,63.89,14700.0,63.93,63.98,63.8,63.89,14700.0
2015-04-29 12:55:00,63.88,64.01,63.88,63.97,14800.0,63.88,64.01,63.88,63.97,14800.0
2015-04-29 13:00:00,63.96,63.97,63.82,63.84,10300.0,63.96,63.97,63.82,63.84,10300.0
2015-04-29 13:05:00,63.83,63.84,63.72,63.82,15300.0,63.83,63.84,63.72,63.82,15300.0
2015-04-29 13:10:00,63.83,64.0,63.82,63.98,21100.0,63.83,64.0,63.82,63.98,21100.0
2015-04-29 13:15:00,64.0,64.06,63.95,64.03,13500.0,64.0,64.06,63.95,64.03,13500.0
2015-04-29 13:20:00,64.01,64.08,63.94,64.0,5600.0,64.01,64.08,63.94,64.0,5600.0
2015-04-29 13:25:00,64.0,64.04,63.94,64.02,17300.0,64.0,64.04,63.94,64.02,17300.0
2015-04-29 13:30:00,64.01,64.07,64.0,64.02,4600.0,64.01,64.07,64.0,64.02,4600.0
2015-04-29 13:35:00,64.01,64.07,64.0,64.06,2400.0,64.01,64.07,64.0,64.06,2400.0
2015-04-29 13:40:00,64.07,64.08,63.98,64.06,15600.0,64.07,64.08,63.98,64.06,15600.0
2015-04-29 13:45:00,64.09,64.12,63.99,64.0,20000.0,64.09,64.12,63.99,64.0,20000.0
2015-04-29 13:50:00,64.05,64.22,64.05,64.22,5400.0,64.05,64.22,64.05,64.22,5400.0
2015-04-29 13:55:00,64.23,64.56,64.23,64.56,10100.0,64.23,64.56,64.23,64.56,10100.0
2015-04-29 14:00:00,64.53,64.66,64.3,64.63,13300.0,64.53,64.66,64.3,64.63,13300.0
2015-04-29 14:05:00,64.61,64.66,64.42,64.42,10100.0,64.61,64.66,64.42,64.42,10100.0
2015-04-29 14:10:00,64.42,64.56,64.3,64.36,12400.0,64.42,64.56,64.3,64.36,12400.0
2015-04-29 14:15:00,64.33,64.42,64.33,64.39,13400.0,64.33,64.42,64.33,64.39,13400.0
2015-04-29 14:20:00,64.35,64.4,64.32,64.4,19800.0,64.35,64.4,64.32,64.4,19800.0
2015-04-29 14:25:00,64.37,64.55,64.37,64.5,12700.0,64.37,64.55,64.37,64.5,12700.0
2015-04-29 14:30:00,64.53,64.57,64.51,64.55,11500.0,64.53,64.57,64.51,64.55,11500.0
2015-04-29 14:35:00,64.62,64.71,64.57,64.63,10600.0,64.62,64.71,64.57,64.63,10600.0
2015-04-29 14:40:00,64.64,64.79,64.64,64.74,7000.0,64.64,64.79,64.64,64.74,7000.0
2015-04-29 14:45:00,64.73,64.75,64.68,64.74,11400.0,64.73,64.75,64.68,64.74,11400.0
2015-04-29 14:50:00,64.75,64.82,64.7,64.74,12200.0,64.75,64.82,64.7,64.74,12200.0
2015-04-29 14:55:00,64.73,64.73,64.58,64.64,15500.0,64.73,64.73,64.58,64.64,15500.0
2015-04-29 15:00:00,64.63,64.83,64.63,64.8,30200.0,64.63,64.83,64.63,64.8,30200.0
2015-04-29 15:05:00,64.8,64.85,64.78,64.78,15900.0,64.8,64.85,64.78,64.78,15900.0
2015-04-29 15:10:00,64.77,64.87,64.74,64.87,19700.0,64.77,64.87,64.74,64.87,19700.0
2015-04-29 15:15:00,64.87,64.93,64.83,64.86,21800.0,64.87,64.93,64.83,64.86,21800.0
2015-04-29 15:20:00,64.86,64.97,64.86,64.97,15800.0,64.86,64.97,64.86,64.97,15800.0
2015-04-29 15:25:00,64.94,65.05,64.9,64.96,22200.0,64.94,65.05,64.9,64.96,22200.0
2015-04-29 15:30:00,64.96,64.98,64.91,64.91,17700.0,64.96,64.98,64.91,64.91,17700.0
2015-04-29 15:35:00,64.91,65.0,64.91,64.94,17200.0,64.91,65.0,64.91,64.94,17200.0
2015-04-29 15:40:00,64.93,64.95,64.78,64.78,12100.0,64.93,64.95,64.78,64.78,12100.0
2015-04-29 15:45:00,64.78,64.86,64.78,64.83,14500.0,64.78,64.86,64.78,64.83,14500.0
2015-04-29 15:50:00,64.83,64.83,64.7,64.74,28900.0,64.83,64.83,64.7,64.74,28900.0
2015-04-29 15:55:00,64.76,64.8,64.71,64.71,44900.0,64.76,64.8,64.71,64.71,44900.0
2015-04-30 09:30:00,64.48,64.5,64.02,64.49,16500.0,64.48,64.5,64.02,64.49,16500.0
2015-04-30 09:35:00,64.41,64.88,64.34,64.76,7600.0,64.41,64.88,64.34,64.76,7600.0
2015-04-30 09:40:00,64.87,65.09,64.7,64.75,14200.0,64.87,65.09,64.7,64.75,14200.0
2015-04-30 09:45:00,64.8,64.93,64.75,64.76,8800.0,64.8,64.93,64.75,64.76,8800.0
2015-04-30 09:50:00,64.69,64.69,64.32,64.55,22500.0,64.69,64.69,64.32,64.55,22500.0
2015-04-30 09:55:00,64.52,64.61,64.29,64.3,10000.0,64.52,64.61,64.29,64.3,10000.0
2015-04-30 10:00:00,64.32,64.37,64.13,64.2,13900.0,64.32,64.37,64.13,64.2,13900.0
2015-04-30 10:05:00,64.21,64.37,64.14,64.14,12100.0,64.21,64.37,64.14,64.14,12100.0
2015-04-30 10:10:00,64.14,64.28,64.12,64.13,12300.0,64.14,64.28,64.12,64.13,12300.0
2015-04-30 10:15:00,64.18,64.22,64.1,64.14,13100.0,64.18,64.22,64.1,64.14,13100.0
2015-04-30 10:20:00,64.12,64.17,64.0,64.12,20500.0,64.12,64.17,64.0,64.12,20500.0
2015-04-30 10:25:00,64.09,64.22,64.08,64.16,11300.0,64.09,64.22,64.08,64.16,11300.0
2015-04-30 10:30:00,64.12,64.15,64.03,64.08,40400.0,64.12,64.15,64.03,64.08,40400.0
2015-04-30 10:35:00,64.07,64.23,64.07,64.15,33600.0,64.07,64.23,64.07,64.15,33600.0
2015-04-30 10:40:00,64.15,64.29,64.1,64.26,12500.0,64.15,64.29,64.1,64.26,12500.0
2015-04-30 10:45:00,64.27,64.32,64.24,64.25,13400.0,64.27,64.32,64.24,64.25,13400.0
2015-04-30 10:50:00,64.23,64.25,64.13,64.16,7100.0,64.23,64.25,64.13,64.16,7100.0
2015-04-30 10:55:00,64.18,64.41,64.16,64.41,6300.0,64.18,64.41,64.16,64.41,6300.0
2015-04-30 11:00:00,64.41,64.41,64.29,64.41,8400.0,64.41,64.41,64.29,64.41,8400.0
2015-04-30 11:05:00,64.48,64.58,64.47,64.56,22000.0,64.48,64.58,64.47,64.56,22000.0
2015-04-30 11:10:00,64.55,64.65,64.45,64.51,16600.0,64.55,64.65,64.45,64.51,16600.0
2015-04-30 11:15:00,64.5,64.54,64.44,64.54,8700.0,64.5,64.54,64.44,64.54,8700.0
2015-04-30 11:20:00,64.55,64.56,64.38,64.44,13600.0,64.55,64.56,64.38,64.44,13600.0
2015-04-30 11:25:00,64.42,64.42,64.29,64.35,23000.0,64.42,64.42,64.29,64.35,23000.0
2015-04-30 11:30:00,64.37,64.46,64.36,64.42,4900.0,64.37,64.46,64.36,64.42,4900.0
2015-04-30 11:35:00,64.43,64.44,64.23,64.24,18600.0,64.43,64.44,64.23,64.24,18600.0
2015-04-30 11:40:00,64.23,64.37,64.14,64.31,64200.0,64.23,64.37,64.14,64.31,64200.0
2015-04-30 11:45:00,64.36,64.51,64.35,64.41,20500.0,64.36,64.51,64.35,64.41,20500.0
2015-04-30 11:50:00,64.41,64.41,64.3,64.36,6500.0,64.41,64.41,64.3,64.36,6500.0
2015-04-30 11:55:00,64.36,64.38,64.3,64.33,5100.0,64.36,64.38,64.3,64.33,5100.0
2015-04-30 12:00:00,64.33,64.43,64.27,64.3,11200.0,64.33,64.43,64.27,64.3,11200.0
2015-04-30 12:05:00,64.29,64.31,64.22,64.22,7000.0,64.29,64.31,64.22,64.22,7000.0
2015-04-30 12:10:00,64.24,64.27,64.12,64.14,7400.0,64.24,64.27,64.12,64.14,7400.0
2015-04-30 12:15:00,64.15,64.19,64.11,64.19,7000.0,64.15,64.19,64.11,64.19,7000.0
2015-04-30 12:20:00,64.21,64.26,64.12,64.16,4100.0,64.21,64.26,64.12,64.16,4100.0
2015-04-30 12:25:00,64.14,64.15,64.05,64.13,7900.0,64.14,64.15,64.05,64.13,7900.0
2015-04-30 12:30:00,64.12,64.23,64.07,64.23,4000.0,64.12,64.23,64.07,64.23,4000.0
2015-04-30 12:35:00,64.22,64.27,64.17,64.22,5800.0,64.22,64.27,64.17,64.22,5800.0
2015-04-30 12:40:00,64.22,64.22,64.14,64.16,11900.0,64.22,64.22,64.14,64.16,11900.0
2015-04-30 12:45:00,64.14,64.15,64.04,64.08,4700.0,64.14,64.15,64.04,64.08,4700.0
2015-04-30 12:50:00,64.09,64.11,64.01,64.01,3300.0,64.09,64.11,64.01,64.01,3300.0
2015-04-30 12:55:00,63.98,64.16,63.97,64.16,7300.0,63.98,64.16,63.97,64.16,7300.0
2015-04-30 13:00:00,64.17,64.25,64.17,64.24,38100.0,64.17,64.25,64.17,64.24,38100.0
2015-04-30 13:05:00,64.24,64.24,64.19,64.19,52800.0,64.24,64.24,64.19,64.19,52800.0
2015-04-30 13:10:00,64.2,64.21,64.1,64.17,19600.0,64.2,64.21,64.1,64.17,19600.0
2015-04-30 13:15:00,64.19,64.22,64.09,64.11,5800.0,64.19,64.22,64.09,64.11,5800.0
2015-04-30 13:20:00,64.14,64.17,64.11,64.11,4100.0,64.14,64.17,64.11,64.11,4100.0
2015-04-30 13:25:00,64.1,64.13,64.04,64.06,9800.0,64.1,64.13,64.04,64.06,9800.0
2015-04-30 13:30:00,64.06,64.07,64.01,64.02,10100.0,64.06,64.07,64.01,64.02,10100.0
2015-04-30 13:35:00,64.02,64.03,63.9,63.91,21200.0,64.02,64.03,63.9,63.91,21200.0
2015-04-30 13:40:00,63.91,64.04,63.91,64.04,13300.0,63.91,64.04,63.91,64.04,13300.0
2015-04-30 13:45:00,64.03,64.11,64.02,64.08,11700.0,64.03,64.11,64.02,64.08,11700.0
2015-04-30 13:50:00,64.02,64.12,64.01,64.09,11800.0,64.02,64.12,64.01,64.09,11800.0
2015-04-30 13:55:00,64.1,64.18,64.07,64.13,19700.0,64.1,64.18,64.07,64.13,19700.0
2015-04-30 14:00:00,64.12,64.12,64.05,64.11,8800.0,64.12,64.12,64.05,64.11,8800.0
2015-04-30 14:05:00,64.1,64.21,64.06,64.19,11000.0,64.1,64.21,64.06,64.19,11000.0
2015-04-30 14:10:00,64.22,64.24,64.18,64.19,9900.0,64.22,64.24,64.18,64.19,9900.0
2015-04-30 14:15:00,64.21,64.22,64.18,64.19,16500.0,64.21,64.22,64.18,64.19,16500.0
2015-04-30 14:20:00,64.18,64.19,64.05,64.06,12800.0,64.18,64.19,64.05,64.06,12800.0
2015-04-30 14:25:00,64.06,64.1,64.05,64.08,11600.0,64.06,64.1,64.05,64.08,11600.0
2015-04-30 14:30:00,64.08,64.08,64.05,64.06,11400.0,64.08,64.08,64.05,64.06,11400.0
2015-04-30 14:35:00,64.06,64.11,64.05,64.1,10600.0,64.06,64.11,64.05,64.1,10600.0
2015-04-30 14:40:00,64.08,64.15,64.05,64.15,9900.0,64.08,64.15,64.05,64.15,9900.0
2015-04-30 14:45:00,64.14,64.16,64.09,64.12,15100.0,64.14,64.16,64.09,64.12,15100.0
2015-04-30 14:50:00,64.12,64.2,64.05,64.19,37500.0,64.12,64.2,64.05,64.19,37500.0
2015-04-30 14:55:00,64.19,64.22,64.03,64.03,33700.0,64.19,64.22,64.03,64.03,33700.0
2015-04-30 15:00:00,64.0,64.02,63.81,63.87,53800.0,64.0,64.02,63.81,63.87,53800.0
2015-04-30 15:05:00,63.85,63.86,63.69,63.71,84600.0,63.85,63.86,63.69,63.71,84600.0
2015-04-30 15:10:00,63.67,63.78,63.63,63.65,30600.0,63.67,63.78,63.63,63.65,30600.0
2015-04-30 15:15:00,63.66,63.72,63.65,63.68,29300.0,63.66,63.72,63.65,63.68,29300.0
2015-04-30 15:20:00,63.69,63.73,63.68,63.71,27600.0,63.69,63.73,63.68,63.71,27600.0
2015-04-30 15:25:00,63.7,63.73,63.55,63.55,19700.0,63.7,63.73,63.55,63.55,19700.0
2015-04-30 15:30:00,63.59,63.75,63.57,63.7,33100.0,63.59,63.75,63.57,63.7,33100.0
2015-04-30 15:35:00,63.71,63.79,63.69,63.75,18600.0,63.71,63.79,63.69,63.75,18600.0
2015-04-30 15:40:00,63.75,63.75,63.64,63.66,31500.0,63.75,63.75,63.64,63.66,31500.0
2015-04-30 15:45:00,63.65,63.68,63.6,63.61,95600.0,63.65,63.68,63.6,63.61,95600.0
2015-04-30 15:50:00,63.6,63.67,63.58,63.58,68900.0,63.6,63.67,63.58,63.58,68900.0
2015-04-30 15:55:00,63.59,63.64,63.57,63.64,58900.0,63.59,63.64,63.57,63.64,58900.0
2015-05-01 09:30:00,63.9,64.24,63.68,63.8,40600.0,63.9,64.24,63.68,63.8,40600.0
2015-05-01 09:35:00,63.74,64.22,63.53,64.22,92900.0,63.74,64.22,63.53,64.22,92900.0
2015-05-01 09:40:00,64.21,64.41,63.93,64.19,45400.0,64.21,64.41,63.93,64.19,45400.0
2015-05-01 09:45:00,64.2,64.32,64.11,64.21,47800.0,64.2,64.32,64.11,64.21,47800.0
2015-05-01 09:50:00,64.18,64.37,64.09,64.33,46000.0,64.18,64.37,64.09,64.33,46000.0
2015-05-01 09:55:00,64.34,64.48,64.27,64.41,20200.0,64.34,64.48,64.27,64.41,20200.0
2015-05-01 10:00:00,64.36,64.49,64.33,64.48,13800.0,64.36,64.49,64.33,64.48,13800.0
2015-05-01 10:05:00,64.46,64.47,64.17,64.37,17000.0,64.46,64.47,64.17,64.37,17000.0
2015-05-01 10:10:00,64.37,64.48,64.32,64.46,13400.0,64.37,64.48,64.32,64.46,13400.0
2015-05-01 10:15:00,64.45,64.55,64.4,64.54,28800.0,64.45,64.55,64.4,64.54,28800.0
2015-05-01 10:20:00,64.55,64.64,64.47,64.58,22000.0,64.55,64.64,64.47,64.58,22000.0
2015-05-01 10:25:00,64.61,64.67,64.48,64.51,32200.0,64.61,64.67,64.48,64.51,32200.0
2015-05-01 10:30:00,64.5,64.64,64.45,64.62,15700.0,64.5,64.64,64.45,64.62,15700.0
2015-05-01 10:35:00,64.6,64.73,64.43,64.68,22600.0,64.6,64.73,64.43,64.68,22600.0
2015-05-01 10:40:00,64.68,64.68,64.35,64.35,22500.0,64.68,64.68,64.35,64.35,22500.0
2015-05-01 10:45:00,64.39,64.42,64.33,64.37,25000.0,64.39,64.42,64.33,64.37,25000.0
2015-05-01 10:50:00,64.38,64.4,64.26,64.34,23100.0,64.38,64.4,64.26,64.34,23100.0
2015-05-01 10:55:00,64.33,64.33,64.18,64.22,14000.0,64.33,64.33,64.18,64.22,14000.0
2015-05-01 11:00:00,64.22,64.31,64.12,64.2,23300.0,64.22,64.31,64.12,64.2,23300.0
2015-05-01 11:05:00,64.2,64.28,64.19,64.25,17200.0,64.2,64.28,64.19,64.25,17200.0
2015-05-01 11:10:00,64.25,64.34,64.13,64.19,38500.0,64.25,64.34,64.13,64.19,38500.0
2015-05-01 11:15:00,64.22,64.22,64.11,64.21,12100.0,64.22,64.22,64.11,64.21,12100.0
2015-05-01 11:20:00,64.23,64.24,64.07,64.07,8300.0,64.23,64.24,64.07,64.07,8300.0
2015-05-01 11:25:00,64.06,64.2,64.05,64.2,57900.0,64.06,64.2,64.05,64.2,57900.0
2015-05-01 11:30:00,64.23,64.28,64.14,64.14,15700.0,64.23,64.28,64.14,64.14,15700.0
2015-05-01 11:35:00,64.12,64.15,64.06,64.1,11200.0,64.12,64.15,64.06,64.1,11200.0
2015-05-01 11:40:00,64.08,64.13,64.0,64.09,10900.0,64.08,64.13,64.0,64.09,10900.0
2015-05-01 11:45:00,64.1,64.11,63.95,63.99,21400.0,64.1,64.11,63.95,63.99,21400.0
2015-05-01 11:50:00,63.99,64.07,63.98,64.05,8300.0,63.99,64.07,63.98,64.05,8300.0
2015-05-01 11:55:00,64.03,64.22,63.98,64.11,15300.0,64.03,64.22,63.98,64.11,15300.0
2015-05-01 12:00:00,64.11,64.13,63.97,64.04,37500.0,64.11,64.13,63.97,64.04,37500.0
2015-05-01 12:05:00,64.03,64.04,63.96,63.99,12100.0,64.03,64.04,63.96,63.99,12100.0
2015-05-01 12:10:00,63.99,64.11,63.97,63.99,21400.0,63.99,64.11,63.97,63.99,21400.0
2015-05-01 12:15:00,63.99,64.01,63.87,63.95,36600.0,63.99,64.01,63.87,63.95,36600.0
2015-05-01 12:20:00,63.95,64.12,63.93,64.0,20800.0,63.95,64.12,63.93,64.0,20800.0
2015-05-01 12:25:00,64.04,64.04,63.96,64.01,52700.0,64.04,64.04,63.96,64.01,52700.0
2015-05-01 12:30:00,64.03,64.04,63.96,64.02,28300.0,64.03,64.04,63.96,64.02,28300.0
2015-05-01 12:35:00,64.01,64.02,63.91,64.01,60100.0,64.01,64.02,63.91,64.01,60100.0
2015-05-01 12:40:00,63.99,64.02,63.97,64.02,5900.0,63.99,64.02,63.97,64.02,5900.0
2015-05-01 12:45:00,64.04,64.05,63.91,64.0,31400.0,64.04,64.05,63.91,64.0,31400.0
2015-05-01 12:50:00,64.0,64.02,63.94,63.98,20300.0,64.0,64.02,63.94,63.98,20300.0
2015-05-01 12:55:00,64.0,64.02,63.94,63.99,11100.0,64.0,64.02,63.94,63.99,11100.0
2015-05-01 13:00:00,64.0,64.01,63.94,63.98,16100.0,64.0,64.01,63.94,63.98,16100.0
2015-05-01 13:05:00,64.01,64.01,64.0,64.0,800.0,64.01,64.01,64.0,64.0,800.0
2015-05-01 13:10:00,63.99,63.99,63.89,63.91,9400.0,63.99,63.99,63.89,63.91,9400.0
2015-05-01 13:15:00,63.94,64.01,63.94,63.97,6900.0,63.94,64.01,63.94,63.97,6900.0
2015-05-01 13:20:00,64.0,64.0,63.9,63.98,4800.0,64.0,64.0,63.9,63.98,4800.0
2015-05-01 13:25:00,63.96,64.0,63.89,63.89,8100.0,63.96,64.0,63.89,63.89,8100.0
2015-05-01 13:30:00,63.89,63.98,63.87,63.98,10400.0,63.89,63.98,63.87,63.98,10400.0
2015-05-01 13:35:00,63.97,64.0,63.96,64.0,6100.0,63.97,64.0,63.96,64.0,6100.0
2015-05-01 13:40:00,64.0,64.0,63.88,63.92,21800.0,64.0,64.0,63.88,63.92,21800.0
2015-05-01 13:45:00,63.94,64.04,63.94,64.04,20000.0,63.94,64.04,63.94,64.04,20000.0
2015-05-01 13:50:00,64.02,64.18,63.98,64.07,13800.0,64.02,64.18,63.98,64.07,13800.0
2015-05-01 13:55:00,64.08,64.09,64.0,64.07,24000.0,64.08,64.09,64.0,64.07,24000.0
2015-05-01 14:00:00,64.09,64.11,63.99,64.02,20800.0,64.09,64.11,63.99,64.02,20800.0
2015-05-01 14:05:00,64.02,64.06,64.01,64.05,13200.0,64.02,64.06,64.01,64.05,13200.0
2015-05-01 14:10:00,64.05,64.05,63.95,63.98,15800.0,64.05,64.05,63.95,63.98,15800.0
2015-05-01 14:15:00,63.95,64.0,63.91,64.0,6200.0,63.95,64.0,63.91,64.0,6200.0
2015-05-01 14:20:00,63.97,63.97,63.88,63.91,11100.0,63.97,63.97,63.88,63.91,11100.0
2015-05-01 14:25:00,63.91,64.0,63.91,63.98,11700.0,63.91,64.0,63.91,63.98,11700.0
2015-05-01 14:30:00,63.98,63.98,63.87,63.87,12600.0,63.98,63.98,63.87,63.87,12600.0
2015-05-01 14:35:00,63.87,63.89,63.81,63.83,16200.0,63.87,63.89,63.81,63.83,16200.0
2015-05-01 14:40:00,63.85,63.86,63.73,63.74,26600.0,63.85,63.86,63.73,63.74,26600.0
2015-05-01 14:45:00,63.74,63.75,63.69,63.73,11900.0,63.74,63.75,63.69,63.73,11900.0
2015-05-01 14:50:00,63.73,63.75,63.61,63.75,15300.0,63.73,63.75,63.61,63.75,15300.0
2015-05-01 14:55:00,63.75,63.89,63.75,63.89,34500.0,63.75,63.89,63.75,63.89,34500.0
2015-05-01 15:00:00,63.89,63.96,63.84,63.91,9300.0,63.89,63.96,63.84,63.91,9300.0
2015-05-01 15:05:00,63.9,63.93,63.87,63.88,13700.0,63.9,63.93,63.87,63.88,13700.0
2015-05-01 15:10:00,63.88,63.92,63.85,63.87,44700.0,63.88,63.92,63.85,63.87,44700.0
2015-05-01 15:15:00,63.87,63.87,63.77,63.78,35700.0,63.87,63.87,63.77,63.78,35700.0
2015-05-01 15:20:00,63.78,63.79,63.72,63.74,29500.0,63.78,63.79,63.72,63.74,29500.0
2015-05-01 15:25:00,63.73,63.74,63.64,63.67,32800.0,63.73,63.74,63.64,63.67,32800.0
2015-05-01 15:30:00,63.68,63.69,63.56,63.57,39400.0,63.68,63.69,63.56,63.57,39400.0
2015-05-01 15:35:00,63.57,63.63,63.5,63.55,77700.0,63.57,63.63,63.5,63.55,77700.0
2015-05-01 15:40:00,63.55,63.58,63.41,63.43,78500.0,63.55,63.58,63.41,63.43,78500.0
2015-05-01 15:45:00,63.45,63.59,63.44,63.52,54000.0,63.45,63.59,63.44,63.52,54000.0
2015-05-01 15:50:00,63.52,63.62,63.44,63.59,86800.0,63.52,63.62,63.44,63.59,86800.0
2015-05-01 15:55:00,63.6,63.7,63.5,63.54,93200.0,63.6,63.7,63.5,63.54,93200.0
2015-05-04 09:30:00,64.1,64.23,63.42,63.5,87500.0,64.1,64.23,63.42,63.5,87500.0
2015-05-04 09:35:00,63.5,64.32,63.48,64.25,118600.0,63.5,64.32,63.48,64.25,118600.0
2015-05-04 09:40:00,64.2,64.28,64.02,64.07,60600.0,64.2,64.28,64.02,64.07,60600.0
2015-05-04 09:45:00,64.06,64.2,63.91,63.99,40100.0,64.06,64.2,63.91,63.99,40100.0
2015-05-04 09:50:00,64.02,64.02,63.9,64.0,33500.0,64.02,64.02,63.9,64.0,33500.0
2015-05-04 09:55:00,64.0,64.35,63.93,64.15,54500.0,64.0,64.35,63.93,64.15,54500.0
2015-05-04 10:00:00,64.18,64.23,64.07,64.16,81100.0,64.18,64.23,64.07,64.16,81100.0
2015-05-04 10:05:00,64.18,64.4,64.18,64.35,50700.0,64.18,64.4,64.18,64.35,50700.0
2015-05-04 10:10:00,64.37,64.43,64.22,64.41,47300.0,64.37,64.43,64.22,64.41,47300.0
2015-05-04 10:15:00,64.42,64.43,64.26,64.35,50800.0,64.42,64.43,64.26,64.35,50800.0
2015-05-04 10:20:00,64.35,64.36,64.23,64.32,31200.0,64.35,64.36,64.23,64.32,31200.0
2015-05-04 10:25:00,64.33,64.57,64.33,64.51,12100.0,64.33,64.57,64.33,64.51,12100.0
2015-05-04 10:30:00,64.5,64.58,64.34,64.35,36900.0,64.5,64.58,64.34,64.35,36900.0
2015-05-04 10:35:00,64.32,64.37,64.1,64.13,49300.0,64.32,64.37,64.1,64.13,49300.0
2015-05-04 10:40:00,64.14,64.36,64.03,64.31,45900.0,64.14,64.36,64.03,64.31,45900.0
2015-05-04 10:45:00,64.33,64.45,64.28,64.4,16200.0,64.33,64.45,64.28,64.4,16200.0
2015-05-04 10:50:00,64.39,64.48,64.35,64.42,9800.0,64.39,64.48,64.35,64.42,9800.0
2015-05-04 10:55:00,64.44,64.59,64.44,64.59,10300.0,64.44,64.59,64.44,64.59,10300.0
2015-05-04 11:00:00,64.56,64.71,64.55,64.61,31500.0,64.56,64.71,64.55,64.61,31500.0
2015-05-04 11:05:00,64.61,64.67,64.57,64.65,26800.0,64.61,64.67,64.57,64.65,26800.0
2015-05-04 11:10:00,64.64,64.71,64.5,64.5,18800.0,64.64,64.71,64.5,64.5,18800.0
2015-05-04 11:15:00,64.51,64.57,64.44,64.5,15800.0,64.51,64.57,64.44,64.5,15800.0
2015-05-04 11:20:00,64.5,64.53,64.46,64.5,10900.0,64.5,64.53,64.46,64.5,10900.0
2015-05-04 11:25:00,64.48,64.5,64.23,64.33,14900.0,64.48,64.5,64.23,64.33,14900.0
2015-05-04 11:30:00,64.32,64.39,64.27,64.36,13400.0,64.32,64.39,64.27,64.36,13400.0
2015-05-04 11:35:00,64.38,64.39,64.31,64.39,10900.0,64.38,64.39,64.31,64.39,10900.0
2015-05-04 11:40:00,64.36,64.4,64.34,64.35,12600.0,64.36,64.4,64.34,64.35,12600.0
2015-05-04 11:45:00,64.35,64.43,64.34,64.43,8900.0,64.35,64.43,64.34,64.43,8900.0
2015-05-04 11:50:00,64.41,64.51,64.41,64.46,14500.0,64.41,64.51,64.41,64.46,14500.0
2015-05-04 11:55:00,64.48,64.55,64.44,64.47,11200.0,64.48,64.55,64.44,64.47,11200.0
2015-05-04 12:00:00,64.47,64.54,64.46,64.47,24700.0,64.47,64.54,64.46,64.47,24700.0
2015-05-04 12:05:00,64.47,64.47,64.36,64.45,68600.0,64.47,64.47,64.36,64.45,68600.0
2015-05-04 12:10:00,64.43,64.55,64.34,64.36,13000.0,64.43,64.55,64.34,64.36,13000.0
2015-05-04 12:15:00,64.35,64.45,64.35,64.41,3600.0,64.35,64.45,64.35,64.41,3600.0
2015-05-04 12:20:00,64.4,64.49,64.39,64.47,3100.0,64.4,64.49,64.39,64.47,3100.0
2015-05-04 12:25:00,64.49,64.54,64.49,64.49,2400.0,64.49,64.54,64.49,64.49,2400.0
2015-05-04 12:30:00,64.53,64.56,64.44,64.5,6300.0,64.53,64.56,64.44,64.5,6300.0
2015-05-04 12:35:00,64.5,64.59,64.49,64.51,9600.0,64.5,64.59,64.49,64.51,9600.0
2015-05-04 12:40:00,64.5,64.54,64.46,64.51,6900.0,64.5,64.54,64.46,64.51,6900.0
2015-05-04 12:45:00,64.48,64.6,64.48,64.58,9700.0,64.48,64.6,64.48,64.58,9700.0
2015-05-04 12:50:00,64.6,64.6,64.48,64.59,8000.0,64.6,64.6,64.48,64.59,8000.0
2015-05-04 12:55:00,64.61,64.69,64.56,64.56,8800.0,64.61,64.69,64.56,64.56,8800.0
2015-05-04 13:00:00,64.56,64.65,64.53,64.64,5100.0,64.56,64.65,64.53,64.64,5100.0
2015-05-04 13:05:00,64.64,64.64,64.43,64.46,18000.0,64.64,64.64,64.43,64.46,18000.0
2015-05-04 13:10:00,64.47,64.5,64.41,64.45,5400.0,64.47,64.5,64.41,64.45,5400.0
2015-05-04 13:15:00,64.44,64.53,64.42,64.53,6300.0,64.44,64.53,64.42,64.53,6300.0
2015-05-04 13:20:00,64.53,64.53,64.26,64.31,8800.0,64.53,64.53,64.26,64.31,8800.0
2015-05-04 13:25:00,64.34,64.47,64.34,64.4,11400.0,64.34,64.47,64.34,64.4,11400.0
2015-05-04 13:30:00,64.39,64.47,64.38,64.42,8000.0,64.39,64.47,64.38,64.42,8000.0
2015-05-04 13:35:00,64.44,64.5,64.41,64.44,12000.0,64.44,64.5,64.41,64.44,12000.0
2015-05-04 13:40:00,64.43,64.49,64.41,64.49,10900.0,64.43,64.49,64.41,64.49,10900.0
2015-05-04 13:45:00,64.47,64.51,64.44,64.49,9900.0,64.47,64.51,64.44,64.49,9900.0
2015-05-04 13:50:00,64.47,64.5,64.4,64.46,11400.0,64.47,64.5,64.4,64.46,11400.0
2015-05-04 13:55:00,64.43,64.47,64.4,64.47,11600.0,64.43,64.47,64.4,64.47,11600.0
2015-05-04 14:00:00,64.5,64.6,64.5,64.59,10800.0,64.5,64.6,64.5,64.59,10800.0
2015-05-04 14:05:00,64.58,64.65,64.52,64.65,5700.0,64.58,64.65,64.52,64.65,5700.0
2015-05-04 14:10:00,64.62,64.64,64.53,64.62,19300.0,64.62,64.64,64.53,64.62,19300.0
2015-05-04 14:15:00,64.63,64.63,64.59,64.63,8300.0,64.63,64.63,64.59,64.63,8300.0
2015-05-04 14:20:00,64.63,64.63,64.36,64.46,36300.0,64.63,64.63,64.36,64.46,36300.0
2015-05-04 14:25:00,64.47,64.57,64.47,64.56,20300.0,64.47,64.57,64.47,64.56,20300.0
2015-05-04 14:30:00,64.59,64.7,64.58,64.7,4600.0,64.59,64.7,64.58,64.7,4600.0
2015-05-04 14:35:00,64.68,64.73,64.65,64.73,7000.0,64.68,64.73,64.65,64.73,7000.0
2015-05-04 14:40:00,64.73,64.91,64.72,64.74,35000.0,64.73,64.91,64.72,64.74,35000.0
2015-05-04 14:45:00,64.77,64.85,64.77,64.79,9100.0,64.77,64.85,64.77,64.79,9100.0
2015-05-04 14:50:00,64.81,64.87,64.8,64.8,8600.0,64.81,64.87,64.8,64.8,8600.0
2015-05-04 14:55:00,64.79,64.83,64.78,64.82,4700.0,64.79,64.83,64.78,64.82,4700.0
2015-05-04 15:00:00,64.77,64.78,64.66,64.68,7400.0,64.77,64.78,64.66,64.68,7400.0
2015-05-04 15:05:00,64.68,64.77,64.66,64.68,13800.0,64.68,64.77,64.66,64.68,13800.0
2015-05-04 15:10:00,64.67,64.74,64.67,64.74,5900.0,64.67,64.74,64.67,64.74,5900.0
2015-05-04 15:15:00,64.75,64.75,64.64,64.71,9700.0,64.75,64.75,64.64,64.71,9700.0
2015-05-04 15:20:00,64.71,64.75,64.69,64.7,16400.0,64.71,64.75,64.69,64.7,16400.0
2015-05-04 15:25:00,64.7,64.82,64.69,64.82,13100.0,64.7,64.82,64.69,64.82,13100.0
2015-05-04 15:30:00,64.8,64.82,64.73,64.76,16500.0,64.8,64.82,64.73,64.76,16500.0
2015-05-04 15:35:00,64.76,64.76,64.65,64.7,18200.0,64.76,64.76,64.65,64.7,18200.0
2015-05-04 15:40:00,64.69,64.7,64.68,64.7,24900.0,64.69,64.7,64.68,64.7,24900.0
2015-05-04 15:45:00,64.7,64.83,64.69,64.83,39300.0,64.7,64.83,64.69,64.83,39300.0
2015-05-04 15:50:00,64.82,64.91,64.78,64.81,65600.0,64.82,64.91,64.78,64.81,65600.0
2015-05-04 15:55:00,64.81,64.82,64.73,64.76,41000.0,64.81,64.82,64.73,64.76,41000.0
2015-05-05 09:30:00,64.57,64.84,64.41,64.84,18600.0,64.57,64.84,64.41,64.84,18600.0
2015-05-05 09:35:00,64.9,65.1,64.89,64.89,9300.0,64.9,65.1,64.89,64.89,9300.0
2015-05-05 09:40:00,64.85,64.89,64.63,64.69,17300.0,64.85,64.89,64.63,64.69,17300.0
2015-05-05 09:45:00,64.67,64.76,64.38,64.48,20800.0,64.67,64.76,64.38,64.48,20800.0
2015-05-05 09:50:00,64.59,64.59,64.36,64.4,4900.0,64.59,64.59,64.36,64.4,4900.0
2015-05-05 09:55:00,64.4,64.48,64.4,64.48,8900.0,64.4,64.48,64.4,64.48,8900.0
2015-05-05 10:00:00,64.47,64.51,64.3,64.3,16600.0,64.47,64.51,64.3,64.3,16600.0
2015-05-05 10:05:00,64.3,64.43,64.3,64.43,14400.0,64.3,64.43,64.3,64.43,14400.0
2015-05-05 10:10:00,64.44,64.44,64.31,64.35,16300.0,64.44,64.44,64.31,64.35,16300.0
2015-05-05 10:15:00,64.32,64.47,64.31,64.46,13700.0,64.32,64.47,64.31,64.46,13700.0
2015-05-05 10:20:00,64.46,64.64,64.45,64.51,12600.0,64.46,64.64,64.45,64.51,12600.0
2015-05-05 10:25:00,64.52,64.7,64.52,64.65,23200.0,64.52,64.7,64.52,64.65,23200.0
2015-05-05 10:30:00,64.65,64.67,64.47,64.51,25800.0,64.65,64.67,64.47,64.51,25800.0
2015-05-05 10:35:00,64.5,64.58,64.49,64.5,13100.0,64.5,64.58,64.49,64.5,13100.0
2015-05-05 10:40:00,64.5,64.68,64.49,64.64,11100.0,64.5,64.68,64.49,64.64,11100.0
2015-05-05 10:45:00,64.63,64.66,64.54,64.55,13700.0,64.63,64.66,64.54,64.55,13700.0
2015-05-05 10:50:00,64.53,64.55,64.49,64.5,19700.0,64.53,64.55,64.49,64.5,19700.0
2015-05-05 10:55:00,64.5,64.57,64.49,64.53,10800.0,64.5,64.57,64.49,64.53,10800.0
2015-05-05 11:00:00,64.51,64.55,64.47,64.47,32300.0,64.51,64.55,64.47,64.47,32300.0
2015-05-05 11:05:00,64.47,64.49,64.38,64.42,10300.0,64.47,64.49,64.38,64.42,10300.0
2015-05-05 11:10:00,64.41,64.44,64.27,64.3,9400.0,64.41,64.44,64.27,64.3,9400.0
2015-05-05 11:15:00,64.29,64.33,64.23,64.23,8200.0,64.29,64.33,64.23,64.23,8200.0
2015-05-05 11:20:00,64.23,64.23,64.08,64.12,15700.0,64.23,64.23,64.08,64.12,15700.0
2015-05-05 11:25:00,64.09,64.19,64.09,64.12,7500.0,64.09,64.19,64.09,64.12,7500.0
2015-05-05 11:30:00,64.12,64.18,64.1,64.15,20500.0,64.12,64.18,64.1,64.15,20500.0
2015-05-05 11:35:00,64.13,64.2,64.13,64.17,9600.0,64.13,64.2,64.13,64.17,9600.0
2015-05-05 11:40:00,64.2,64.34,64.2,64.3,13200.0,64.2,64.34,64.2,64.3,13200.0
2015-05-05 11:45:00,64.28,64.42,64.28,64.35,6100.0,64.28,64.42,64.28,64.35,6100.0
2015-05-05 11:50:00,64.34,64.35,64.29,64.31,12100.0,64.34,64.35,64.29,64.31,12100.0
2015-05-05 11:55:00,64.28,64.3,64.23,64.3,6600.0,64.28,64.3,64.23,64.3,6600.0
2015-05-05 12:00:00,64.32,64.34,64.26,64.29,14200.0,64.32,64.34,64.26,64.29,14200.0
2015-05-05 12:05:00,64.31,64.39,64.29,64.39,3900.0,64.31,64.39,64.29,64.39,3900.0
2015-05-05 12:10:00,64.39,64.39,64.32,64.34,4200.0,64.39,64.39,64.32,64.34,4200.0
2015-05-05 12:15:00,64.31,64.37,64.3,64.34,10600.0,64.31,64.37,64.3,64.34,10600.0
2015-05-05 12:20:00,64.31,64.37,64.31,64.31,6400.0,64.31,64.37,64.31,64.31,6400.0
2015-05-05 12:25:00,64.33,64.34,64.26,64.29,7400.0,64.33,64.34,64.26,64.29,7400.0
2015-05-05 12:30:00,64.3,64.39,64.29,64.37,8000.0,64.3,64.39,64.29,64.37,8000.0
2015-05-05 12:35:00,64.33,64.36,64.27,64.28,2100.0,64.33,64.36,64.27,64.28,2100.0
2015-05-05 12:40:00,64.28,64.33,64.28,64.29,2400.0,64.28,64.33,64.28,64.29,2400.0
2015-05-05 12:45:00,64.31,64.31,64.22,64.3,3800.0,64.31,64.31,64.22,64.3,3800.0
2015-05-05 12:50:00,64.33,64.33,64.26,64.29,5900.0,64.33,64.33,64.26,64.29,5900.0
2015-05-05 12:55:00,64.3,64.3,64.17,64.21,9700.0,64.3,64.3,64.17,64.21,9700.0
2015-05-05 13:00:00,64.21,64.21,64.13,64.16,13300.0,64.21,64.21,64.13,64.16,13300.0
2015-05-05 13:05:00,64.16,64.18,64.1,64.14,5800.0,64.16,64.18,64.1,64.14,5800.0
2015-05-05 13:10:00,64.13,64.16,64.1,64.1,8600.0,64.13,64.16,64.1,64.1,8600.0
2015-05-05 13:15:00,64.08,64.11,64.03,64.11,25800.0,64.08,64.11,64.03,64.11,25800.0
2015-05-05 13:20:00,64.11,64.14,64.08,64.1,7600.0,64.11,64.14,64.08,64.1,7600.0
2015-05-05 13:25:00,64.14,64.2,64.1,64.18,6300.0,64.14,64.2,64.1,64.18,6300.0
2015-05-05 13:30:00,64.2,64.22,64.12,64.17,8100.0,64.2,64.22,64.12,64.17,8100.0
2015-05-05 13:35:00,64.16,64.24,64.15,64.2,10100.0,64.16,64.24,64.15,64.2,10100.0
2015-05-05 13:40:00,64.22,64.3,64.21,64.3,4100.0,64.22,64.3,64.21,64.3,4100.0
2015-05-05 13:45:00,64.3,64.35,64.29,64.31,5100.0,64.3,64.35,64.29,64.31,5100.0
2015-05-05 13:50:00,64.31,64.35,64.26,64.28,6200.0,64.31,64.35,64.26,64.28,6200.0
2015-05-05 13:55:00,64.28,64.38,64.24,64.34,11900.0,64.28,64.38,64.24,64.34,11900.0
2015-05-05 14:00:00,64.32,64.41,64.27,64.32,13300.0,64.32,64.41,64.27,64.32,13300.0
2015-05-05 14:05:00,64.32,64.41,64.32,64.39,8600.0,64.32,64.41,64.32,64.39,8600.0
2015-05-05 14:10:00,64.37,64.48,64.37,64.47,17000.0,64.37,64.48,64.37,64.47,17000.0
2015-05-05 14:15:00,64.48,64.53,64.44,64.48,12500.0,64.48,64.53,64.44,64.48,12500.0
2015-05-05 14:20:00,64.46,64.52,64.45,64.46,8700.0,64.46,64.52,64.45,64.46,8700.0
2015-05-05 14:25:00,64.45,64.45,64.33,64.33,9800.0,64.45,64.45,64.33,64.33,9800.0
2015-05-05 14:30:00,64.33,64.35,64.28,64.29,4900.0,64.33,64.35,64.28,64.29,4900.0
2015-05-05 14:35:00,64.28,64.28,64.18,64.18,4600.0,64.28,64.28,64.18,64.18,4600.0
2015-05-05 14:40:00,64.18,64.26,64.18,64.25,17600.0,64.18,64.26,64.18,64.25,17600.0
2015-05-05 14:45:00,64.29,64.31,64.18,64.19,5600.0,64.29,64.31,64.18,64.19,5600.0
2015-05-05 14:50:00,64.22,64.22,64.17,64.21,9900.0,64.22,64.22,64.17,64.21,9900.0
2015-05-05 14:55:00,64.22,64.27,64.19,64.22,7800.0,64.22,64.27,64.19,64.22,7800.0
2015-05-05 15:00:00,64.22,64.35,64.22,64.35,12300.0,64.22,64.35,64.22,64.35,12300.0
2015-05-05 15:05:00,64.35,64.4,64.31,64.31,6800.0,64.35,64.4,64.31,64.31,6800.0
2015-05-05 15:10:00,64.3,64.37,64.3,64.37,6400.0,64.3,64.37,64.3,64.37,6400.0
2015-05-05 15:15:00,64.38,64.47,64.36,64.45,12700.0,64.38,64.47,64.36,64.45,12700.0
2015-05-05 15:20:00,64.46,64.47,64.35,64.41,12100.0,64.46,64.47,64.35,64.41,12100.0
2015-05-05 15:25:00,64.41,64.54,64.4,64.54,11100.0,64.41,64.54,64.4,64.54,11100.0
2015-05-05 15:30:00,64.53,64.54,64.39,64.45,35900.0,64.53,64.54,64.39,64.45,35900.0
2015-05-05 15:35:00,64.43,64.62,64.43,64.53,18000.0,64.43,64.62,64.43,64.53,18000.0
2015-05-05 15:40:00,64.54,64.55,64.42,64.42,10900.0,64.54,64.55,64.42,64.42,10900.0
2015-05-05 15:45:00,64.41,64.46,64.4,64.43,34700.0,64.41,64.46,64.4,64.43,34700.0
2015-05-05 15:50:00,64.43,64.45,64.36,64.39,36700.0,64.43,64.45,64.36,64.39,36700.0
2015-05-05 15:55:00,64.39,64.45,64.29,64.3,54800.0,64.39,64.45,64.29,64.3,54800.0
2015-05-06 09:30:00,64.72,65.14,64.46,65.14,41500.0,64.72,65.14,64.46,65.14,41500.0
2015-05-06 09:35:00,65.06,65.12,64.8,64.94,8300.0,65.06,65.12,64.8,64.94,8300.0
2015-05-06 09:40:00,64.88,64.92,64.25,64.3,16200.0,64.88,64.92,64.25,64.3,16200.0
2015-05-06 09:45:00,64.3,64.43,64.17,64.19,11400.0,64.3,64.43,64.17,64.19,11400.0
2015-05-06 09:50:00,64.17,64.36,64.05,64.09,11000.0,64.17,64.36,64.05,64.09,11000.0
2015-05-06 09:55:00,64.06,64.32,64.06,64.3,7200.0,64.06,64.32,64.06,64.3,7200.0
2015-05-06 10:00:00,64.31,64.58,64.3,64.58,12000.0,64.31,64.58,64.3,64.58,12000.0
2015-05-06 10:05:00,64.55,64.56,64.32,64.41,16600.0,64.55,64.56,64.32,64.41,16600.0
2015-05-06 10:10:00,64.35,64.49,64.31,64.49,18000.0,64.35,64.49,64.31,64.49,18000.0
2015-05-06 10:15:00,64.48,64.63,64.44,64.56,56700.0,64.48,64.63,64.44,64.56,56700.0
2015-05-06 10:20:00,64.54,64.67,64.54,64.64,10400.0,64.54,64.67,64.54,64.64,10400.0
2015-05-06 10:25:00,64.63,64.97,64.58,64.97,19700.0,64.63,64.97,64.58,64.97,19700.0
2015-05-06 10:30:00,64.93,64.99,64.79,64.84,50800.0,64.93,64.99,64.79,64.84,50800.0
2015-05-06 10:35:00,64.77,64.99,64.6,64.99,23200.0,64.77,64.99,64.6,64.99,23200.0
2015-05-06 10:40:00,64.96,64.99,64.87,64.88,29600.0,64.96,64.99,64.87,64.88,29600.0
2015-05-06 10:45:00,64.86,64.93,64.78,64.81,10800.0,64.86,64.93,64.78,64.81,10800.0
2015-05-06 10:50:00,64.82,64.88,64.76,64.77,4300.0,64.82,64.88,64.76,64.77,4300.0
2015-05-06 10:55:00,64.77,64.8,64.72,64.75,6700.0,64.77,64.8,64.72,64.75,6700.0
2015-05-06 11:00:00,64.75,64.84,64.73,64.84,5100.0,64.75,64.84,64.73,64.84,5100.0
2015-05-06 11:05:00,64.84,64.84,64.72,64.73,2800.0,64.84,64.84,64.72,64.73,2800.0
2015-05-06 11:10:00,64.73,64.75,64.53,64.59,5600.0,64.73,64.75,64.53,64.59,5600.0
2015-05-06 11:15:00,64.59,64.59,64.5,64.57,9700.0,64.59,64.59,64.5,64.57,9700.0
2015-05-06 11:20:00,64.56,64.63,64.5,64.59,28600.0,64.56,64.63,64.5,64.59,28600.0
2015-05-06 11:25:00,64.59,64.65,64.5,64.52,15900.0,64.59,64.65,64.5,64.52,15900.0
2015-05-06 11:30:00,64.52,64.64,64.52,64.59,14000.0,64.52,64.64,64.52,64.59,14000.0
2015-05-06 11:35:00,64.55,64.58,64.5,64.57,18500.0,64.55,64.58,64.5,64.57,18500.0
2015-05-06 11:40:00,64.56,64.66,64.56,64.63,14400.0,64.56,64.66,64.56,64.63,14400.0
2015-05-06 11:45:00,64.63,64.77,64.62,64.72,18800.0,64.63,64.77,64.62,64.72,18800.0
2015-05-06 11:50:00,64.66,64.68,64.61,64.64,13200.0,64.66,64.68,64.61,64.64,13200.0
2015-05-06 11:55:00,64.65,64.69,64.63,64.68,23900.0,64.65,64.69,64.63,64.68,23900.0
2015-05-06 12:00:00,64.67,64.67,64.55,64.56,16600.0,64.67,64.67,64.55,64.56,16600.0
2015-05-06 12:05:00,64.54,64.61,64.51,64.59,5400.0,64.54,64.61,64.51,64.59,5400.0
2015-05-06 12:10:00,64.59,64.65,64.54,64.6,8500.0,64.59,64.65,64.54,64.6,8500.0
2015-05-06 12:15:00,64.62,64.63,64.6,64.6,4200.0,64.62,64.63,64.6,64.6,4200.0
2015-05-06 12:20:00,64.6,64.68,64.6,64.67,5100.0,64.6,64.68,64.6,64.67,5100.0
2015-05-06 12:25:00,64.7,64.82,64.7,64.81,10900.0,64.7,64.82,64.7,64.81,10900.0
2015-05-06 12:30:00,64.8,64.81,64.77,64.8,5700.0,64.8,64.81,64.77,64.8,5700.0
2015-05-06 12:35:00,64.8,64.92,64.77,64.89,8000.0,64.8,64.92,64.77,64.89,8000.0
2015-05-06 12:40:00,64.88,64.88,64.77,64.82,3000.0,64.88,64.88,64.77,64.82,3000.0
2015-05-06 12:45:00,64.86,64.94,64.83,64.93,4100.0,64.86,64.94,64.83,64.93,4100.0
2015-05-06 12:50:00,64.94,64.95,64.8,64.8,4800.0,64.94,64.95,64.8,64.8,4800.0
2015-05-06 12:55:00,64.8,64.9,64.8,64.89,2100.0,64.8,64.9,64.8,64.89,2100.0
2015-05-06 13:00:00,64.9,64.91,64.72,64.72,5000.0,64.9,64.91,64.72,64.72,5000.0
2015-05-06 13:05:00,64.7,64.87,64.7,64.79,5700.0,64.7,64.87,64.7,64.79,5700.0
2015-05-06 13:10:00,64.79,64.87,64.72,64.8,9200.0,64.79,64.87,64.72,64.8,9200.0
2015-05-06 13:15:00,64.81,64.84,64.78,64.81,5400.0,64.81,64.84,64.78,64.81,5400.0
2015-05-06 13:20:00,64.79,64.84,64.73,64.8,10100.0,64.79,64.84,64.73,64.8,10100.0
2015-05-06 13:25:00,64.77,64.77,64.68,64.69,6500.0,64.77,64.77,64.68,64.69,6500.0
2015-05-06 13:30:00,64.72,64.73,64.68,64.72,7500.0,64.72,64.73,64.68,64.72,7500.0
2015-05-06 13:35:00,64.75,64.75,64.67,64.75,6700.0,64.75,64.75,64.67,64.75,6700.0
2015-05-06 13:40:00,64.73,64.81,64.7,64.76,6000.0,64.73,64.81,64.7,64.76,6000.0
2015-05-06 13:45:00,64.72,64.76,64.64,64.66,30700.0,64.72,64.76,64.64,64.66,30700.0
2015-05-06 13:50:00,64.63,64.8,64.63,64.79,12500.0,64.63,64.8,64.63,64.79,12500.0
2015-05-06 13:55:00,64.8,64.84,64.78,64.84,3900.0,64.8,64.84,64.78,64.84,3900.0
2015-05-06 14:00:00,64.85,64.96,64.84,64.94,8600.0,64.85,64.96,64.84,64.94,8600.0
2015-05-06 14:05:00,64.92,64.93,64.68,64.75,12500.0,64.92,64.93,64.68,64.75,12500.0
2015-05-06 14:10:00,64.75,64.76,64.66,64.72,9100.0,64.75,64.76,64.66,64.72,9100.0
2015-05-06 14:15:00,64.72,64.75,64.68,64.75,7400.0,64.72,64.75,64.68,64.75,7400.0
2015-05-06 14:20:00,64.72,64.74,64.66,64.69,12200.0,64.72,64.74,64.66,64.69,12200.0
2015-05-06 14:25:00,64.7,64.76,64.61,64.76,10700.0,64.7,64.76,64.61,64.76,10700.0
2015-05-06 14:30:00,64.75,64.86,64.68,64.86,8500.0,64.75,64.86,64.68,64.86,8500.0
2015-05-06 14:35:00,64.86,64.88,64.73,64.84,11400.0,64.86,64.88,64.73,64.84,11400.0
2015-05-06 14:40:00,64.84,64.88,64.76,64.87,5200.0,64.84,64.88,64.76,64.87,5200.0
2015-05-06 14:45:00,64.87,64.89,64.77,64.83,15500.0,64.87,64.89,64.77,64.83,15500.0
2015-05-06 14:50:00,64.85,64.92,64.8,64.92,6300.0,64.85,64.92,64.8,64.92,6300.0
2015-05-06 14:55:00,64.92,64.99,64.91,64.94,10600.0,64.92,64.99,64.91,64.94,10600.0
2015-05-06 15:00:00,64.94,64.98,64.9,64.94,17100.0,64.94,64.98,64.9,64.94,17100.0
2015-05-06 15:05:00,64.89,64.92,64.81,64.91,7200.0,64.89,64.92,64.81,64.91,7200.0
2015-05-06 15:10:00,64.91,64.94,64.78,64.81,24000.0,64.91,64.94,64.78,64.81,24000.0
2015-05-06 15:15:00,64.8,64.83,64.77,64.82,30700.0,64.8,64.83,64.77,64.82,30700.0
2015-05-06 15:20:00,64.8,64.85,64.75,64.85,20600.0,64.8,64.85,64.75,64.85,20600.0
2015-05-06 15:25:00,64.85,64.9,64.74,64.9,21000.0,64.85,64.9,64.74,64.9,21000.0
2015-05-06 15:30:00,64.89,64.9,64.71,64.76,25900.0,64.89,64.9,64.71,64.76,25900.0
2015-05-06 15:35:00,64.74,64.9,64.74,64.9,22900.0,64.74,64.9,64.74,64.9,22900.0
2015-05-06 15:40:00,64.9,64.9,64.74,64.75,18800.0,64.9,64.9,64.74,64.75,18800.0
2015-05-06 15:45:00,64.74,64.83,64.71,64.82,29700.0,64.74,64.83,64.71,64.82,29700.0
2015-05-06 15:50:00,64.83,64.94,64.82,64.94,48800.0,64.83,64.94,64.82,64.94,48800.0
2015-05-06 15:55:00,64.93,65.05,64.91,65.05,79100.0,64.93,65.05,64.91,65.05,79100.0
2015-05-07 09:30:00,64.87,65.42,64.76,65.22,48500.0,64.87,65.42,64.76,65.22,48500.0
2015-05-07 09:35:00,65.28,65.69,65.25,65.69,14100.0,65.28,65.69,65.25,65.69,14100.0
2015-05-07 09:40:00,65.7,66.0,65.63,65.7,21500.0,65.7,66.0,65.63,65.7,21500.0
2015-05-07 09:45:00,65.7,65.7,65.4,65.65,18800.0,65.7,65.7,65.4,65.65,18800.0
2015-05-07 09:50:00,65.63,65.65,65.26,65.36,34700.0,65.63,65.65,65.26,65.36,34700.0
2015-05-07 09:55:00,65.36,65.39,64.95,65.15,97800.0,65.36,65.39,64.95,65.15,97800.0
2015-05-07 10:00:00,65.1,65.15,64.91,65.15,18700.0,65.1,65.15,64.91,65.15,18700.0
2015-05-07 10:05:00,65.07,65.17,64.93,65.11,14000.0,65.07,65.17,64.93,65.11,14000.0
2015-05-07 10:10:00,65.1,65.12,64.99,65.01,4800.0,65.1,65.12,64.99,65.01,4800.0
2015-05-07 10:15:00,65.03,65.14,64.95,64.97,15500.0,65.03,65.14,64.95,64.97,15500.0
2015-05-07 10:20:00,64.97,64.99,64.81,64.81,14200.0,64.97,64.99,64.81,64.81,14200.0
2015-05-07 10:25:00,64.83,65.0,64.81,64.84,30800.0,64.83,65.0,64.81,64.84,30800.0
2015-05-07 10:30:00,64.84,64.84,64.66,64.66,5400.0,64.84,64.84,64.66,64.66,5400.0
2015-05-07 10:35:00,64.68,64.76,64.57,64.66,8600.0,64.68,64.76,64.57,64.66,8600.0
2015-05-07 10:40:00,64.71,64.79,64.61,64.73,6900.0,64.71,64.79,64.61,64.73,6900.0
2015-05-07 10:45:00,64.76,65.11,64.76,65.02,35700.0,64.76,65.11,64.76,65.02,35700.0
2015-05-07 10:50:00,64.98,65.21,64.98,65.17,4200.0,64.98,65.21,64.98,65.17,4200.0
2015-05-07 10:55:00,65.17,65.29,65.12,65.12,13700.0,65.17,65.29,65.12,65.12,13700.0
2015-05-07 11:00:00,65.16,65.4,65.13,65.28,13600.0,65.16,65.4,65.13,65.28,13600.0
2015-05-07 11:05:00,65.24,65.29,65.09,65.24,6700.0,65.24,65.29,65.09,65.24,6700.0
2015-05-07 11:10:00,65.24,65.29,65.1,65.14,2800.0,65.24,65.29,65.1,65.14,2800.0
2015-05-07 11:15:00,65.13,65.18,65.1,65.16,4000.0,65.13,65.18,65.1,65.16,4000.0
2015-05-07 11:20:00,65.16,65.41,65.16,65.37,11400.0,65.16,65.41,65.16,65.37,11400.0
2015-05-07 11:25:00,65.33,65.55,65.32,65.42,21000.0,65.33,65.55,65.32,65.42,21000.0
2015-05-07 11:30:00,65.35,65.42,65.29,65.32,3600.0,65.35,65.42,65.29,65.32,3600.0
2015-05-07 11:35:00,65.33,65.33,65.16,65.27,4400.0,65.33,65.33,65.16,65.27,4400.0
2015-05-07 11:40:00,65.3,65.51,65.28,65.51,3900.0,65.3,65.51,65.28,65.51,3900.0
2015-05-07 11:45:00,65.52,65.55,65.42,65.42,2900.0,65.52,65.55,65.42,65.42,2900.0
2015-05-07 11:50:00,65.42,65.42,65.28,65.39,5500.0,65.42,65.42,65.28,65.39,5500.0
2015-05-07 11:55:00,65.36,65.39,65.21,65.31,6500.0,65.36,65.39,65.21,65.31,6500.0
2015-05-07 12:00:00,65.33,65.35,65.2,65.29,8600.0,65.33,65.35,65.2,65.29,8600.0
2015-05-07 12:05:00,65.31,65.31,65.1,65.1,1900.0,65.31,65.31,65.1,65.1,1900.0
2015-05-07 12:10:00,65.09,65.29,65.09,65.21,6900.0,65.09,65.29,65.09,65.21,6900.0
2015-05-07 12:15:00,65.17,65.39,65.09,65.39,5000.0,65.17,65.39,65.09,65.39,5000.0
2015-05-07 12:20:00,65.37,65.37,65.16,65.34,5600.0,65.37,65.37,65.16,65.34,5600.0
2015-05-07 12:25:00,65.31,65.34,65.22,65.31,4000.0,65.31,65.34,65.22,65.31,4000.0
2015-05-07 12:30:00,65.32,65.38,65.25,65.33,10200.0,65.32,65.38,65.25,65.33,10200.0
2015-05-07 12:35:00,65.34,65.39,65.29,65.37,4000.0,65.34,65.39,65.29,65.37,4000.0
2015-05-07 12:40:00,65.37,65.39,65.28,65.3,1900.0,65.37,65.39,65.28,65.3,1900.0
2015-05-07 12:45:00,65.27,65.37,65.26,65.32,3700.0,65.27,65.37,65.26,65.32,3700.0
2015-05-07 12:50:00,65.28,65.37,65.28,65.31,1400.0,65.28,65.37,65.28,65.31,1400.0
2015-05-07 12:55:00,65.34,65.41,65.25,65.41,7200.0,65.34,65.41,65.25,65.41,7200.0
2015-05-07 13:00:00,65.41,65.41,65.33,65.37,3100.0,65.41,65.41,65.33,65.37,3100.0
2015-05-07 13:05:00,65.4,65.49,65.24,65.3,6900.0,65.4,65.49,65.24,65.3,6900.0
2015-05-07 13:10:00,65.31,65.36,65.26,65.35,7500.0,65.31,65.36,65.26,65.35,7500.0
2015-05-07 13:15:00,65.35,65.49,65.35,65.4,3700.0,65.35,65.49,65.35,65.4,3700.0
2015-05-07 13:20:00,65.35,65.4,65.31,65.39,4200.0,65.35,65.4,65.31,65.39,4200.0
2015-05-07 13:25:00,65.35,65.44,65.33,65.36,3400.0,65.35,65.44,65.33,65.36,3400.0
2015-05-07 13:30:00,65.36,65.49,65.29,65.37,13600.0,65.36,65.49,65.29,65.37,13600.0
2015-05-07 13:35:00,65.4,65.44,65.34,65.34,3600.0,65.4,65.44,65.34,65.34,3600.0
2015-05-07 13:40:00,65.36,65.54,65.34,65.48,18400.0,65.36,65.54,65.34,65.48,18400.0
2015-05-07 13:45:00,65.45,65.51,65.43,65.47,15300.0,65.45,65.51,65.43,65.47,15300.0
2015-05-07 13:50:00,65.47,65.52,65.46,65.49,7200.0,65.47,65.52,65.46,65.49,7200.0
2015-05-07 13:55:00,65.47,65.59,65.47,65.5,9400.0,65.47,65.59,65.47,65.5,9400.0
2015-05-07 14:00:00,65.5,65.6,65.48,65.55,13600.0,65.5,65.6,65.48,65.55,13600.0
2015-05-07 14:05:00,65.56,65.6,65.54,65.59,6100.0,65.56,65.6,65.54,65.59,6100.0
2015-05-07 14:10:00,65.59,65.6,65.51,65.55,10200.0,65.59,65.6,65.51,65.55,10200.0
2015-05-07 14:15:00,65.56,65.68,65.56,65.64,13200.0,65.56,65.68,65.56,65.64,13200.0
2015-05-07 14:20:00,65.63,65.66,65.57,65.65,6500.0,65.63,65.66,65.57,65.65,6500.0
2015-05-07 14:25:00,65.64,65.73,65.64,65.7,8600.0,65.64,65.73,65.64,65.7,8600.0
2015-05-07 14:30:00,65.7,65.73,65.57,65.58,32600.0,65.7,65.73,65.57,65.58,32600.0
2015-05-07 14:35:00,65.59,65.67,65.55,65.58,10800.0,65.59,65.67,65.55,65.58,10800.0
2015-05-07 14:40:00,65.59,65.69,65.59,65.65,4200.0,65.59,65.69,65.59,65.65,4200.0
2015-05-07 14:45:00,65.64,65.64,65.57,65.61,7100.0,65.64,65.64,65.57,65.61,7100.0
2015-05-07 14:50:00,65.59,65.66,65.55,65.66,5800.0,65.59,65.66,65.55,65.66,5800.0
2015-05-07 14:55:00,65.62,65.62,65.48,65.49,12400.0,65.62,65.62,65.48,65.49,12400.0
2015-05-07 15:00:00,65.5,65.54,65.49,65.5,5600.0,65.5,65.54,65.49,65.5,5600.0
2015-05-07 15:05:00,65.5,65.55,65.44,65.49,8900.0,65.5,65.55,65.44,65.49,8900.0
2015-05-07 15:10:00,65.45,65.61,65.45,65.51,17200.0,65.45,65.61,65.45,65.51,17200.0
2015-05-07 15:15:00,65.5,65.5,65.28,65.38,15700.0,65.5,65.5,65.28,65.38,15700.0
2015-05-07 15:20:00,65.38,65.43,65.31,65.43,15400.0,65.38,65.43,65.31,65.43,15400.0
2015-05-07 15:25:00,65.45,65.49,65.34,65.43,4800.0,65.45,65.49,65.34,65.43,4800.0
2015-05-07 15:30:00,65.42,65.46,65.36,65.41,15300.0,65.42,65.46,65.36,65.41,15300.0
2015-05-07 15:35:00,65.4,65.42,65.36,65.39,7300.0,65.4,65.42,65.36,65.39,7300.0
2015-05-07 15:40:00,65.42,65.44,65.3,65.32,7300.0,65.42,65.44,65.3,65.32,7300.0
2015-05-07 15:45:00,65.3,65.42,65.3,65.37,14200.0,65.3,65.42,65.3,65.37,14200.0
2015-05-07 15:50:00,65.38,65.44,65.36,65.44,15400.0,65.38,65.44,65.36,65.44,15400.0
2015-05-07 15:55:00,65.44,65.44,65.31,65.31,31100.0,65.44,65.44,65.31,65.31,31100.0
2015-05-08 09:30:00,65.57,66.28,65.45,65.51,59000.0,65.57,66.28,65.45,65.51,59000.0
2015-05-08 09:35:00,65.56,65.85,65.32,65.77,15900.0,65.56,65.85,65.32,65.77,15900.0
2015-05-08 09:40:00,65.75,66.04,65.58,66.01,11100.0,65.75,66.04,65.58,66.01,11100.0
2015-05-08 09:45:00,66.0,66.17,65.95,66.1,29500.0,66.0,66.17,65.95,66.1,29500.0
2015-05-08 09:50:00,66.14,66.23,66.07,66.16,6200.0,66.14,66.23,66.07,66.16,6200.0
2015-05-08 09:55:00,66.17,66.21,66.0,66.0,3000.0,66.17,66.21,66.0,66.0,3000.0
2015-05-08 10:00:00,66.0,66.19,65.97,66.19,15100.0,66.0,66.19,65.97,66.19,15100.0
2015-05-08 10:05:00,66.14,66.14,65.96,66.04,25500.0,66.14,66.14,65.96,66.04,25500.0
2015-05-08 10:10:00,66.05,66.05,65.84,65.95,9700.0,66.05,66.05,65.84,65.95,9700.0
2015-05-08 10:15:00,65.94,66.07,65.94,66.01,2800.0,65.94,66.07,65.94,66.01,2800.0
2015-05-08 10:20:00,65.92,66.05,65.86,65.86,6800.0,65.92,66.05,65.86,65.86,6800.0
2015-05-08 10:25:00,65.87,66.06,65.83,65.95,18100.0,65.87,66.06,65.83,65.95,18100.0
2015-05-08 10:30:00,65.95,66.04,65.8,65.86,18500.0,65.95,66.04,65.8,65.86,18500.0
2015-05-08 10:35:00,65.89,65.95,65.81,65.88,18700.0,65.89,65.95,65.81,65.88,18700.0
2015-05-08 10:40:00,65.85,65.88,65.67,65.67,15900.0,65.85,65.88,65.67,65.67,15900.0
2015-05-08 10:45:00,65.67,65.7,65.58,65.6,8900.0,65.67,65.7,65.58,65.6,8900.0
2015-05-08 10:50:00,65.65,65.81,65.61,65.81,7200.0,65.65,65.81,65.61,65.81,7200.0
2015-05-08 10:55:00,65.84,65.93,65.8,65.88,10800.0,65.84,65.93,65.8,65.88,10800.0
2015-05-08 11:00:00,65.83,65.84,65.77,65.77,2000.0,65.83,65.84,65.77,65.77,2000.0
2015-05-08 11:05:00,65.77,65.87,65.76,65.87,8700.0,65.77,65.87,65.76,65.87,8700.0
2015-05-08 11:10:00,65.87,65.87,65.76,65.83,8400.0,65.87,65.87,65.76,65.83,8400.0
2015-05-08 11:15:00,65.84,65.9,65.83,65.84,2800.0,65.84,65.9,65.83,65.84,2800.0
2015-05-08 11:20:00,65.81,65.81,65.65,65.73,4100.0,65.81,65.81,65.65,65.73,4100.0
2015-05-08 11:25:00,65.72,65.74,65.67,65.68,3300.0,65.72,65.74,65.67,65.68,3300.0
2015-05-08 11:30:00,65.64,65.75,65.62,65.69,3100.0,65.64,65.75,65.62,65.69,3100.0
2015-05-08 11:35:00,65.69,65.69,65.62,65.62,4300.0,65.69,65.69,65.62,65.62,4300.0
2015-05-08 11:40:00,65.62,65.62,65.43,65.49,11700.0,65.62,65.62,65.43,65.49,11700.0
2015-05-08 11:45:00,65.49,65.56,65.45,65.55,2800.0,65.49,65.56,65.45,65.55,2800.0
2015-05-08 11:50:00,65.53,65.57,65.48,65.56,4400.0,65.53,65.57,65.48,65.56,4400.0
2015-05-08 11:55:00,65.57,65.6,65.5,65.59,5300.0,65.57,65.6,65.5,65.59,5300.0
2015-05-08 12:00:00,65.6,65.62,65.56,65.56,2000.0,65.6,65.62,65.56,65.56,2000.0
2015-05-08 12:05:00,65.56,65.68,65.56,65.63,5900.0,65.56,65.68,65.56,65.63,5900.0
2015-05-08 12:10:00,65.62,65.63,65.55,65.61,10200.0,65.62,65.63,65.55,65.61,10200.0
2015-05-08 12:15:00,65.61,65.62,65.56,65.56,2900.0,65.61,65.62,65.56,65.56,2900.0
2015-05-08 12:20:00,65.54,65.59,65.51,65.57,3800.0,65.54,65.59,65.51,65.57,3800.0
2015-05-08 12:25:00,65.53,65.55,65.49,65.49,1700.0,65.53,65.55,65.49,65.49,1700.0
2015-05-08 12:30:00,65.48,65.54,65.44,65.45,7800.0,65.48,65.54,65.44,65.45,7800.0
2015-05-08 12:35:00,65.41,65.42,65.35,65.39,2600.0,65.41,65.42,65.35,65.39,2600.0
2015-05-08 12:40:00,65.39,65.51,65.39,65.46,3500.0,65.39,65.51,65.39,65.46,3500.0
2015-05-08 12:45:00,65.46,65.51,65.46,65.51,36400.0,65.46,65.51,65.46,65.51,36400.0
2015-05-08 12:50:00,65.53,65.68,65.52,65.66,2400.0,65.53,65.68,65.52,65.66,2400.0
2015-05-08 12:55:00,65.67,65.72,65.67,65.68,9000.0,65.67,65.72,65.67,65.68,9000.0
2015-05-08 13:00:00,65.69,65.75,65.66,65.66,2900.0,65.69,65.75,65.66,65.66,2900.0
2015-05-08 13:05:00,65.67,65.72,65.66,65.72,3000.0,65.67,65.72,65.66,65.72,3000.0
2015-05-08 13:10:00,65.72,65.74,65.62,65.7,3400.0,65.72,65.74,65.62,65.7,3400.0
2015-05-08 13:15:00,65.67,65.75,65.66,65.75,6500.0,65.67,65.75,65.66,65.75,6500.0
2015-05-08 13:20:00,65.71,65.77,65.69,65.71,9700.0,65.71,65.77,65.69,65.71,9700.0
2015-05-08 13:25:00,65.71,65.73,65.71,65.73,3600.0,65.71,65.73,65.71,65.73,3600.0
2015-05-08 13:30:00,65.74,65.78,65.67,65.69,13000.0,65.74,65.78,65.67,65.69,13000.0
2015-05-08 13:35:00,65.68,65.68,65.5,65.5,4500.0,65.68,65.68,65.5,65.5,4500.0
2015-05-08 13:40:00,65.53,65.56,65.53,65.55,7100.0,65.53,65.56,65.53,65.55,7100.0
2015-05-08 13:45:00,65.56,65.61,65.54,65.61,5900.0,65.56,65.61,65.54,65.61,5900.0
2015-05-08 13:50:00,65.62,65.72,65.59,65.71,9500.0,65.62,65.72,65.59,65.71,9500.0
2015-05-08 13:55:00,65.72,65.74,65.66,65.73,6800.0,65.72,65.74,65.66,65.73,6800.0
2015-05-08 14:00:00,65.75,65.75,65.6,65.61,6000.0,65.75,65.75,65.6,65.61,6000.0
2015-05-08 14:05:00,65.62,65.62,65.56,65.57,3900.0,65.62,65.62,65.56,65.57,3900.0
2015-05-08 14:10:00,65.57,65.65,65.49,65.52,24400.0,65.57,65.65,65.49,65.52,24400.0
2015-05-08 14:15:00,65.5,65.51,65.47,65.47,2000.0,65.5,65.51,65.47,65.47,2000.0
2015-05-08 14:20:00,65.47,65.59,65.47,65.5,7000.0,65.47,65.59,65.47,65.5,7000.0
2015-05-08 14:25:00,65.52,65.56,65.5,65.53,3400.0,65.52,65.56,65.5,65.53,3400.0
2015-05-08 14:30:00,65.53,65.59,65.5,65.55,16400.0,65.53,65.59,65.5,65.55,16400.0
2015-05-08 14:35:00,65.56,65.57,65.54,65.56,1400.0,65.56,65.57,65.54,65.56,1400.0
2015-05-08 14:40:00,65.57,65.7,65.57,65.67,12200.0,65.57,65.7,65.57,65.67,12200.0
2015-05-08 14:45:00,65.7,65.7,65.6,65.62,6300.0,65.7,65.7,65.6,65.62,6300.0
2015-05-08 14:50:00,65.61,65.67,65.57,65.65,6800.0,65.61,65.67,65.57,65.65,6800.0
2015-05-08 14:55:00,65.67,65.7,65.53,65.53,3800.0,65.67,65.7,65.53,65.53,3800.0
2015-05-08 15:00:00,65.55,65.65,65.55,65.63,6500.0,65.55,65.65,65.55,65.63,6500.0
2015-05-08 15:05:00,65.64,65.64,65.59,65.6,3400.0,65.64,65.64,65.59,65.6,3400.0
2015-05-08 15:10:00,65.6,65.71,65.59,65.71,7200.0,65.6,65.71,65.59,65.71,7200.0
2015-05-08 15:15:00,65.72,65.74,65.67,65.67,14400.0,65.72,65.74,65.67,65.67,14400.0
2015-05-08 15:20:00,65.64,65.7,65.6,65.7,14500.0,65.64,65.7,65.6,65.7,14500.0
2015-05-08 15:25:00,65.71,65.71,65.65,65.66,3900.0,65.71,65.71,65.65,65.66,3900.0
2015-05-08 15:30:00,65.67,65.68,65.62,65.63,4800.0,65.67,65.68,65.62,65.63,4800.0
2015-05-08 15:35:00,65.63,65.69,65.62,65.65,11800.0,65.63,65.69,65.62,65.65,11800.0
2015-05-08 15:40:00,65.66,65.67,65.59,65.64,7400.0,65.66,65.67,65.59,65.64,7400.0
2015-05-08 15:45:00,65.64,65.65,65.53,65.53,7100.0,65.64,65.65,65.53,65.53,7100.0
2015-05-08 15:50:00,65.54,65.6,65.52,65.53,15300.0,65.54,65.6,65.52,65.53,15300.0
2015-05-08 15:55:00,65.53,65.56,65.47,65.48,28000.0,65.53,65.56,65.47,65.48,28000.0
2015-05-11 09:30:00,65.49,65.93,64.83,65.76,44400.0,65.49,65.93,64.83,65.76,44400.0
2015-05-11 09:35:00,65.78,65.99,65.57,65.57,19100.0,65.78,65.99,65.57,65.57,19100.0
2015-05-11 09:40:00,65.53,65.82,65.51,65.73,5200.0,65.53,65.82,65.51,65.73,5200.0
2015-05-11 09:45:00,65.72,65.72,65.45,65.47,5000.0,65.72,65.72,65.45,65.47,5000.0
2015-05-11 09:50:00,65.45,65.61,65.36,65.58,16600.0,65.45,65.61,65.36,65.58,16600.0
2015-05-11 09:55:00,65.6,65.75,65.5,65.71,7900.0,65.6,65.75,65.5,65.71,7900.0
2015-05-11 10:00:00,65.76,65.88,65.69,65.86,11100.0,65.76,65.88,65.69,65.86,11100.0
2015-05-11 10:05:00,65.89,65.95,65.7,65.8,8100.0,65.89,65.95,65.7,65.8,8100.0
2015-05-11 10:10:00,65.78,65.85,65.77,65.84,3100.0,65.78,65.85,65.77,65.84,3100.0
2015-05-11 10:15:00,65.91,66.08,65.9,65.93,16300.0,65.91,66.08,65.9,65.93,16300.0
2015-05-11 10:20:00,65.91,65.91,65.84,65.9,2100.0,65.91,65.91,65.84,65.9,2100.0
2015-05-11 10:25:00,65.87,65.96,65.75,65.76,7200.0,65.87,65.96,65.75,65.76,7200.0
2015-05-11 10:30:00,65.74,65.81,65.64,65.8,5400.0,65.74,65.81,65.64,65.8,5400.0
2015-05-11 10:35:00,65.81,65.81,65.71,65.8,4700.0,65.81,65.81,65.71,65.8,4700.0
2015-05-11 10:40:00,65.81,65.82,65.71,65.74,8300.0,65.81,65.82,65.71,65.74,8300.0
2015-05-11 10:45:00,65.7,65.8,65.7,65.74,9800.0,65.7,65.8,65.7,65.74,9800.0
2015-05-11 10:50:00,65.76,65.82,65.75,65.75,2700.0,65.76,65.82,65.75,65.75,2700.0
2015-05-11 10:55:00,65.77,65.8,65.71,65.76,5800.0,65.77,65.8,65.71,65.76,5800.0
2015-05-11 11:00:00,65.77,65.82,65.68,65.72,7900.0,65.77,65.82,65.68,65.72,7900.0
2015-05-11 11:05:00,65.7,65.78,65.68,65.77,2100.0,65.7,65.78,65.68,65.77,2100.0
2015-05-11 11:10:00,65.79,65.81,65.73,65.73,7300.0,65.79,65.81,65.73,65.73,7300.0
2015-05-11 11:15:00,65.71,65.72,65.61,65.62,5200.0,65.71,65.72,65.61,65.62,5200.0
2015-05-11 11:20:00,65.62,65.71,65.6,65.63,2900.0,65.62,65.71,65.6,65.63,2900.0
2015-05-11 11:25:00,65.6,65.73,65.53,65.55,4900.0,65.6,65.73,65.53,65.55,4900.0
2015-05-11 11:30:00,65.53,65.64,65.53,65.54,2800.0,65.53,65.64,65.53,65.54,2800.0
2015-05-11 11:35:00,65.57,65.57,65.45,65.55,5200.0,65.57,65.57,65.45,65.55,5200.0
2015-05-11 11:40:00,65.57,65.65,65.53,65.63,5900.0,65.57,65.65,65.53,65.63,5900.0
2015-05-11 11:45:00,65.69,65.73,65.58,65.58,9600.0,65.69,65.73,65.58,65.58,9600.0
2015-05-11 11:50:00,65.62,65.78,65.55,65.65,18900.0,65.62,65.78,65.55,65.65,18900.0
2015-05-11 11:55:00,65.64,65.67,65.58,65.67,3600.0,65.64,65.67,65.58,65.67,3600.0
2015-05-11 12:00:00,65.7,65.72,65.53,65.53,2400.0,65.7,65.72,65.53,65.53,2400.0
2015-05-11 12:05:00,65.51,65.58,65.51,65.54,3100.0,65.51,65.58,65.51,65.54,3100.0
2015-05-11 12:10:00,65.49,65.52,65.43,65.51,3500.0,65.49,65.52,65.43,65.51,3500.0
2015-05-11 12:15:00,65.53,65.58,65.43,65.44,6000.0,65.53,65.58,65.43,65.44,6000.0
2015-05-11 12:20:00,65.42,65.5,65.38,65.46,6400.0,65.42,65.5,65.38,65.46,6400.0
2015-05-11 12:25:00,65.48,65.67,65.48,65.6,12100.0,65.48,65.67,65.48,65.6,12100.0
2015-05-11 12:30:00,65.59,65.7,65.59,65.69,8700.0,65.59,65.7,65.59,65.69,8700.0
2015-05-11 12:35:00,65.68,65.68,65.48,65.48,15300.0,65.68,65.68,65.48,65.48,15300.0
2015-05-11 12:40:00,65.46,65.48,65.37,65.42,4600.0,65.46,65.48,65.37,65.42,4600.0
2015-05-11 12:45:00,65.41,65.47,65.4,65.47,3300.0,65.41,65.47,65.4,65.47,3300.0
2015-05-11 12:50:00,65.48,65.6,65.48,65.57,1700.0,65.48,65.6,65.48,65.57,1700.0
2015-05-11 12:55:00,65.61,65.63,65.53,65.57,3600.0,65.61,65.63,65.53,65.57,3600.0
2015-05-11 13:00:00,65.61,65.64,65.57,65.64,7600.0,65.61,65.64,65.57,65.64,7600.0
2015-05-11 13:05:00,65.66,65.76,65.66,65.76,9200.0,65.66,65.76,65.66,65.76,9200.0
2015-05-11 13:10:00,65.76,65.81,65.73,65.74,3600.0,65.76,65.81,65.73,65.74,3600.0
2015-05-11 13:15:00,65.76,65.76,65.7,65.76,4100.0,65.76,65.76,65.7,65.76,4100.0
2015-05-11 13:20:00,65.77,65.85,65.77,65.85,2700.0,65.77,65.85,65.77,65.85,2700.0
2015-05-11 13:25:00,65.85,65.9,65.81,65.84,4600.0,65.85,65.9,65.81,65.84,4600.0
2015-05-11 13:30:00,65.83,65.84,65.69,65.76,4100.0,65.83,65.84,65.69,65.76,4100.0
2015-05-11 13:35:00,65.75,65.81,65.74,65.8,1100.0,65.75,65.81,65.74,65.8,1100.0
2015-05-11 13:40:00,65.81,65.82,65.74,65.74,3600.0,65.81,65.82,65.74,65.74,3600.0
2015-05-11 13:45:00,65.71,65.71,65.58,65.58,1900.0,65.71,65.71,65.58,65.58,1900.0
2015-05-11 13:50:00,65.57,65.73,65.57,65.65,10400.0,65.57,65.73,65.57,65.65,10400.0
2015-05-11 13:55:00,65.64,65.67,65.55,65.59,21100.0,65.64,65.67,65.55,65.59,21100.0
2015-05-11 14:00:00,65.58,65.68,65.56,65.67,20800.0,65.58,65.68,65.56,65.67,20800.0
2015-05-11 14:05:00,65.68,65.8,65.68,65.75,11500.0,65.68,65.8,65.68,65.75,11500.0
2015-05-11 14:10:00,65.74,65.84,65.74,65.78,5500.0,65.74,65.84,65.74,65.78,5500.0
2015-05-11 14:15:00,65.79,65.84,65.75,65.83,3300.0,65.79,65.84,65.75,65.83,3300.0
2015-05-11 14:20:00,65.84,65.9,65.83,65.87,4500.0,65.84,65.9,65.83,65.87,4500.0
2015-05-11 14:25:00,65.87,65.99,65.87,65.95,4800.0,65.87,65.99,65.87,65.95,4800.0
2015-05-11 14:30:00,65.94,65.96,65.91,65.94,3500.0,65.94,65.96,65.91,65.94,3500.0
2015-05-11 14:35:00,65.94,65.99,65.85,65.99,9200.0,65.94,65.99,65.85,65.99,9200.0
2015-05-11 14:40:00,65.98,66.05,65.96,66.01,5800.0,65.98,66.05,65.96,66.01,5800.0
2015-05-11 14:45:00,66.02,66.02,65.79,65.93,13000.0,66.02,66.02,65.79,65.93,13000.0
2015-05-11 14:50:00,65.93,66.01,65.81,65.81,5200.0,65.93,66.01,65.81,65.81,5200.0
2015-05-11 14:55:00,65.78,65.94,65.78,65.94,15700.0,65.78,65.94,65.78,65.94,15700.0
2015-05-11 15:00:00,65.93,65.95,65.85,65.92,11900.0,65.93,65.95,65.85,65.92,11900.0
2015-05-11 15:05:00,65.92,66.0,65.88,65.92,32500.0,65.92,66.0,65.88,65.92,32500.0
2015-05-11 15:10:00,65.95,66.18,65.82,65.98,148600.0,65.95,66.18,65.82,65.98,148600.0
2015-05-11 15:15:00,65.97,66.03,65.79,65.83,55100.0,65.97,66.03,65.79,65.83,55100.0
2015-05-11 15:20:00,65.85,66.02,65.78,65.97,36800.0,65.85,66.02,65.78,65.97,36800.0
2015-05-11 15:25:00,65.97,66.08,65.92,66.0,36800.0,65.97,66.08,65.92,66.0,36800.0
2015-05-11 15:30:00,65.96,66.03,65.91,65.91,41800.0,65.96,66.03,65.91,65.91,41800.0
2015-05-11 15:35:00,65.91,65.99,65.87,65.98,34500.0,65.91,65.99,65.87,65.98,34500.0
2015-05-11 15:40:00,65.98,65.98,65.91,65.93,18200.0,65.98,65.98,65.91,65.93,18200.0
2015-05-11 15:45:00,65.93,65.93,65.77,65.77,22700.0,65.93,65.93,65.77,65.77,22700.0
2015-05-11 15:50:00,65.77,65.82,65.74,65.81,31200.0,65.77,65.82,65.74,65.81,31200.0
2015-05-11 15:55:00,65.8,65.81,65.67,65.68,46800.0,65.8,65.81,65.67,65.68,46800.0
2015-05-12 09:30:00,65.53,65.6,64.83,64.92,18700.0,65.53,65.6,64.83,64.92,18700.0
2015-05-12 09:35:00,64.92,65.15,64.73,64.73,58000.0,64.92,65.15,64.73,64.73,58000.0
2015-05-12 09:40:00,64.75,64.78,64.2,64.2,25200.0,64.75,64.78,64.2,64.2,25200.0
2015-05-12 09:45:00,64.15,64.3,64.03,64.28,26000.0,64.15,64.3,64.03,64.28,26000.0
2015-05-12 09:50:00,64.33,64.57,64.27,64.5,12600.0,64.33,64.57,64.27,64.5,12600.0
2015-05-12 09:55:00,64.52,64.6,64.2,64.33,26200.0,64.52,64.6,64.2,64.33,26200.0
2015-05-12 10:00:00,64.32,64.38,64.22,64.28,15000.0,64.32,64.38,64.22,64.28,15000.0
2015-05-12 10:05:00,64.27,64.44,64.21,64.4,17500.0,64.27,64.44,64.21,64.4,17500.0
2015-05-12 10:10:00,64.36,64.36,64.12,64.15,18200.0,64.36,64.36,64.12,64.15,18200.0
2015-05-12 10:15:00,64.16,64.16,64.01,64.04,13700.0,64.16,64.16,64.01,64.04,13700.0
2015-05-12 10:20:00,64.02,64.03,63.85,63.85,17600.0,64.02,64.03,63.85,63.85,17600.0
2015-05-12 10:25:00,63.85,64.12,63.82,64.1,18200.0,63.85,64.12,63.82,64.1,18200.0
2015-05-12 10:30:00,64.13,64.16,64.06,64.09,10500.0,64.13,64.16,64.06,64.09,10500.0
2015-05-12 10:35:00,64.05,64.07,63.93,63.96,33900.0,64.05,64.07,63.93,63.96,33900.0
2015-05-12 10:40:00,63.98,64.08,63.95,64.02,18200.0,63.98,64.08,63.95,64.02,18200.0
2015-05-12 10:45:00,64.02,64.12,63.94,64.0,21500.0,64.02,64.12,63.94,64.0,21500.0
2015-05-12 10:50:00,64.01,64.07,63.87,64.06,26800.0,64.01,64.07,63.87,64.06,26800.0
2015-05-12 10:55:00,64.06,64.26,64.06,64.09,20300.0,64.06,64.26,64.06,64.09,20300.0
2015-05-12 11:00:00,64.06,64.21,64.06,64.2,7400.0,64.06,64.21,64.06,64.2,7400.0
2015-05-12 11:05:00,64.22,64.27,64.11,64.13,17700.0,64.22,64.27,64.11,64.13,17700.0
2015-05-12 11:10:00,64.14,64.26,64.11,64.18,15800.0,64.14,64.26,64.11,64.18,15800.0
2015-05-12 11:15:00,64.2,64.2,64.06,64.06,11600.0,64.2,64.2,64.06,64.06,11600.0
2015-05-12 11:20:00,64.07,64.14,64.06,64.11,6700.0,64.07,64.14,64.06,64.11,6700.0
2015-05-12 11:25:00,64.11,64.17,64.03,64.03,8600.0,64.11,64.17,64.03,64.03,8600.0
2015-05-12 11:30:00,64.05,64.05,63.98,64.02,6500.0,64.05,64.05,63.98,64.02,6500.0
2015-05-12 11:35:00,64.02,64.08,64.02,64.05,10000.0,64.02,64.08,64.02,64.05,10000.0
2015-05-12 11:40:00,64.04,64.05,63.95,63.98,8000.0,64.04,64.05,63.95,63.98,8000.0
2015-05-12 11:45:00,63.99,64.2,63.99,64.2,18900.0,63.99,64.2,63.99,64.2,18900.0
2015-05-12 11:50:00,64.21,64.23,64.15,64.2,21200.0,64.21,64.23,64.15,64.2,21200.0
2015-05-12 11:55:00,64.23,64.26,64.21,64.25,11800.0,64.23,64.26,64.21,64.25,11800.0
2015-05-12 12:00:00,64.23,64.32,64.23,64.31,6700.0,64.23,64.32,64.23,64.31,6700.0
2015-05-12 12:05:00,64.3,64.38,64.28,64.28,16800.0,64.3,64.38,64.28,64.28,16800.0
2015-05-12 12:10:00,64.22,64.45,64.22,64.41,7800.0,64.22,64.45,64.22,64.41,7800.0
2015-05-12 12:15:00,64.44,64.46,64.38,64.46,6200.0,64.44,64.46,64.38,64.46,6200.0
2015-05-12 12:20:00,64.48,64.48,64.38,64.41,8700.0,64.48,64.48,64.38,64.41,8700.0
2015-05-12 12:25:00,64.42,64.47,64.28,64.28,16200.0,64.42,64.47,64.28,64.28,16200.0
2015-05-12 12:30:00,64.29,64.4,64.29,64.37,9300.0,64.29,64.4,64.29,64.37,9300.0
2015-05-12 12:35:00,64.36,64.4,64.34,64.36,20000.0,64.36,64.4,64.34,64.36,20000.0
2015-05-12 12:40:00,64.39,64.41,64.36,64.38,6300.0,64.39,64.41,64.36,64.38,6300.0
2015-05-12 12:45:00,64.37,64.41,64.35,64.39,7900.0,64.37,64.41,64.35,64.39,7900.0
2015-05-12 12:50:00,64.39,64.43,64.33,64.33,17300.0,64.39,64.43,64.33,64.33,17300.0
2015-05-12 12:55:00,64.35,64.38,64.32,64.36,4200.0,64.35,64.38,64.32,64.36,4200.0
2015-05-12 13:00:00,64.37,64.38,64.31,64.33,7900.0,64.37,64.38,64.31,64.33,7900.0
2015-05-12 13:05:00,64.34,64.47,64.33,64.47,11800.0,64.34,64.47,64.33,64.47,11800.0
2015-05-12 13:10:00,64.5,64.66,64.5,64.61,9300.0,64.5,64.66,64.5,64.61,9300.0
2015-05-12 13:15:00,64.59,64.64,64.57,64.62,6900.0,64.59,64.64,64.57,64.62,6900.0
2015-05-12 13:20:00,64.64,64.74,64.62,64.73,4000.0,64.64,64.74,64.62,64.73,4000.0
2015-05-12 13:25:00,64.75,64.77,64.68,64.7,9200.0,64.75,64.77,64.68,64.7,9200.0
2015-05-12 13:30:00,64.7,64.7,64.47,64.47,7700.0,64.7,64.7,64.47,64.47,7700.0
2015-05-12 13:35:00,64.44,64.59,64.42,64.59,14200.0,64.44,64.59,64.42,64.59,14200.0
2015-05-12 13:40:00,64.57,64.57,64.49,64.5,7400.0,64.57,64.57,64.49,64.5,7400.0
2015-05-12 13:45:00,64.5,64.53,64.46,64.46,6600.0,64.5,64.53,64.46,64.46,6600.0
2015-05-12 13:50:00,64.44,64.51,64.44,64.48,4000.0,64.44,64.51,64.44,64.48,4000.0
2015-05-12 13:55:00,64.46,64.57,64.46,64.55,6600.0,64.46,64.57,64.46,64.55,6600.0
2015-05-12 14:00:00,64.57,64.66,64.55,64.6,6200.0,64.57,64.66,64.55,64.6,6200.0
2015-05-12 14:05:00,64.59,64.6,64.56,64.6,3200.0,64.59,64.6,64.56,64.6,3200.0
2015-05-12 14:10:00,64.61,64.66,64.58,64.6,5900.0,64.61,64.66,64.58,64.6,5900.0
2015-05-12 14:15:00,64.61,64.63,64.57,64.57,5500.0,64.61,64.63,64.57,64.57,5500.0
2015-05-12 14:20:00,64.58,64.67,64.54,64.67,8400.0,64.58,64.67,64.54,64.67,8400.0
2015-05-12 14:25:00,64.68,64.7,64.66,64.67,6700.0,64.68,64.7,64.66,64.67,6700.0
2015-05-12 14:30:00,64.67,64.77,64.66,64.77,7000.0,64.67,64.77,64.66,64.77,7000.0
2015-05-12 14:35:00,64.81,64.83,64.78,64.81,15300.0,64.81,64.83,64.78,64.81,15300.0
2015-05-12 14:40:00,64.82,64.82,64.69,64.71,7600.0,64.82,64.82,64.69,64.71,7600.0
2015-05-12 14:45:00,64.7,64.72,64.63,64.68,7700.0,64.7,64.72,64.63,64.68,7700.0
2015-05-12 14:50:00,64.69,64.83,64.62,64.77,16400.0,64.69,64.83,64.62,64.77,16400.0
2015-05-12 14:55:00,64.78,64.83,64.72,64.78,13400.0,64.78,64.83,64.72,64.78,13400.0
2015-05-12 15:00:00,64.8,64.85,64.79,64.79,9700.0,64.8,64.85,64.79,64.79,9700.0
2015-05-12 15:05:00,64.77,64.78,64.73,64.74,8000.0,64.77,64.78,64.73,64.74,8000.0
2015-05-12 15:10:00,64.77,64.82,64.72,64.73,18300.0,64.77,64.82,64.72,64.73,18300.0
2015-05-12 15:15:00,64.73,64.75,64.69,64.71,7800.0,64.73,64.75,64.69,64.71,7800.0
2015-05-12 15:20:00,64.73,64.76,64.7,64.74,9200.0,64.73,64.76,64.7,64.74,9200.0
2015-05-12 15:25:00,64.74,64.78,64.72,64.73,8100.0,64.74,64.78,64.72,64.73,8100.0
2015-05-12 15:30:00,64.75,64.77,64.69,64.69,13000.0,64.75,64.77,64.69,64.69,13000.0
2015-05-12 15:35:00,64.68,64.79,64.68,64.76,12500.0,64.68,64.79,64.68,64.76,12500.0
2015-05-12 15:40:00,64.74,64.74,64.6,64.6,17100.0,64.74,64.74,64.6,64.6,17100.0
2015-05-12 15:45:00,64.6,64.71,64.6,64.71,20700.0,64.6,64.71,64.6,64.71,20700.0
2015-05-12 15:50:00,64.71,64.75,64.68,64.74,38400.0,64.71,64.75,64.68,64.74,38400.0
2015-05-12 15:55:00,64.74,64.77,64.68,64.71,47400.0,64.74,64.77,64.68,64.71,47400.0
2015-05-13 09:30:00,64.69,65.12,64.07,64.91,65600.0,64.69,65.12,64.07,64.91,65600.0
2015-05-13 09:35:00,64.89,65.14,64.5,64.97,32400.0,64.89,65.14,64.5,64.97,32400.0
2015-05-13 09:40:00,64.96,64.96,64.57,64.74,13600.0,64.96,64.96,64.57,64.74,13600.0
2015-05-13 09:45:00,64.7,64.75,64.52,64.58,20800.0,64.7,64.75,64.52,64.58,20800.0
2015-05-13 09:50:00,64.59,64.71,64.41,64.41,15100.0,64.59,64.71,64.41,64.41,15100.0
2015-05-13 09:55:00,64.45,64.47,64.14,64.18,10200.0,64.45,64.47,64.14,64.18,10200.0
2015-05-13 10:00:00,64.17,64.41,64.1,64.41,9900.0,64.17,64.41,64.1,64.41,9900.0
2015-05-13 10:05:00,64.43,64.53,64.38,64.53,3600.0,64.43,64.53,64.38,64.53,3600.0
2015-05-13 10:10:00,64.52,64.59,64.45,64.59,4300.0,64.52,64.59,64.45,64.59,4300.0
2015-05-13 10:15:00,64.57,64.7,64.57,64.61,5300.0,64.57,64.7,64.57,64.61,5300.0
2015-05-13 10:20:00,64.59,64.8,64.54,64.66,29300.0,64.59,64.8,64.54,64.66,29300.0
2015-05-13 10:25:00,64.65,64.65,64.37,64.52,38100.0,64.65,64.65,64.37,64.52,38100.0
2015-05-13 10:30:00,64.58,64.64,64.33,64.33,8500.0,64.58,64.64,64.33,64.33,8500.0
2015-05-13 10:35:00,64.37,64.38,64.31,64.34,3200.0,64.37,64.38,64.31,64.34,3200.0
2015-05-13 10:40:00,64.31,64.47,64.26,64.45,7000.0,64.31,64.47,64.26,64.45,7000.0
2015-05-13 10:45:00,64.41,64.45,64.35,64.37,11300.0,64.41,64.45,64.35,64.37,11300.0
2015-05-13 10:50:00,64.37,64.37,64.24,64.3,6200.0,64.37,64.37,64.24,64.3,6200.0
2015-05-13 10:55:00,64.29,64.42,64.28,64.38,33100.0,64.29,64.42,64.28,64.38,33100.0
2015-05-13 11:00:00,64.38,64.41,64.27,64.31,42300.0,64.38,64.41,64.27,64.31,42300.0
2015-05-13 11:05:00,64.3,64.3,64.19,64.23,8000.0,64.3,64.3,64.19,64.23,8000.0
2015-05-13 11:10:00,64.24,64.33,64.21,64.22,3100.0,64.24,64.33,64.21,64.22,3100.0
2015-05-13 11:15:00,64.22,64.42,64.21,64.41,7700.0,64.22,64.42,64.21,64.41,7700.0
2015-05-13 11:20:00,64.38,64.42,64.21,64.25,50300.0,64.38,64.42,64.21,64.25,50300.0
2015-05-13 11:25:00,64.24,64.25,64.08,64.08,6500.0,64.24,64.25,64.08,64.08,6500.0
2015-05-13 11:30:00,64.08,64.26,64.05,64.23,8600.0,64.08,64.26,64.05,64.23,8600.0
2015-05-13 11:35:00,64.2,64.23,64.15,64.15,3100.0,64.2,64.23,64.15,64.15,3100.0
2015-05-13 11:40:00,64.16,64.31,64.16,64.31,1800.0,64.16,64.31,64.16,64.31,1800.0
2015-05-13 11:45:00,64.35,64.36,64.28,64.35,4000.0,64.35,64.36,64.28,64.35,4000.0
2015-05-13 11:50:00,64.36,64.4,64.29,64.3,4700.0,64.36,64.4,64.29,64.3,4700.0
2015-05-13 11:55:00,64.3,64.35,64.28,64.3,3600.0,64.3,64.35,64.28,64.3,3600.0
2015-05-13 12:00:00,64.29,64.38,64.28,64.31,4500.0,64.29,64.38,64.28,64.31,4500.0
2015-05-13 12:05:00,64.33,64.37,64.29,64.34,4000.0,64.33,64.37,64.29,64.34,4000.0
2015-05-13 12:10:00,64.37,64.47,64.33,64.38,11600.0,64.37,64.47,64.33,64.38,11600.0
2015-05-13 12:15:00,64.39,64.49,64.39,64.49,2300.0,64.39,64.49,64.39,64.49,2300.0
2015-05-13 12:20:00,64.49,64.5,64.34,64.35,5200.0,64.49,64.5,64.34,64.35,5200.0
2015-05-13 12:25:00,64.34,64.37,64.29,64.33,2900.0,64.34,64.37,64.29,64.33,2900.0
2015-05-13 12:30:00,64.33,64.38,64.26,64.36,5600.0,64.33,64.38,64.26,64.36,5600.0
2015-05-13 12:35:00,64.36,64.45,64.36,64.4,2400.0,64.36,64.45,64.36,64.4,2400.0
2015-05-13 12:40:00,64.35,64.55,64.33,64.48,5300.0,64.35,64.55,64.33,64.48,5300.0
2015-05-13 12:45:00,64.46,64.58,64.44,64.58,5000.0,64.46,64.58,64.44,64.58,5000.0
2015-05-13 12:50:00,64.57,64.61,64.54,64.55,3200.0,64.57,64.61,64.54,64.55,3200.0
2015-05-13 12:55:00,64.51,64.57,64.51,64.57,2200.0,64.51,64.57,64.51,64.57,2200.0
2015-05-13 13:00:00,64.57,64.64,64.56,64.57,7500.0,64.57,64.64,64.56,64.57,7500.0
2015-05-13 13:05:00,64.56,64.59,64.55,64.55,2100.0,64.56,64.59,64.55,64.55,2100.0
2015-05-13 13:10:00,64.54,64.56,64.49,64.51,3900.0,64.54,64.56,64.49,64.51,3900.0
2015-05-13 13:15:00,64.49,64.53,64.47,64.53,2900.0,64.49,64.53,64.47,64.53,2900.0
2015-05-13 13:20:00,64.51,64.54,64.47,64.52,4000.0,64.51,64.54,64.47,64.52,4000.0
2015-05-13 13:25:00,64.53,64.57,64.46,64.57,4300.0,64.53,64.57,64.46,64.57,4300.0
2015-05-13 13:30:00,64.57,64.57,64.49,64.51,8800.0,64.57,64.57,64.49,64.51,8800.0
2015-05-13 13:35:00,64.53,64.6,64.53,64.56,12000.0,64.53,64.6,64.53,64.56,12000.0
2015-05-13 13:40:00,64.58,64.7,64.58,64.64,8200.0,64.58,64.7,64.58,64.64,8200.0
2015-05-13 13:45:00,64.62,64.71,64.62,64.71,3100.0,64.62,64.71,64.62,64.71,3100.0
2015-05-13 13:50:00,64.7,64.7,64.64,64.64,4300.0,64.7,64.7,64.64,64.64,4300.0
2015-05-13 13:55:00,64.64,64.71,64.63,64.7,3200.0,64.64,64.71,64.63,64.7,3200.0
2015-05-13 14:00:00,64.72,64.73,64.66,64.69,4500.0,64.72,64.73,64.66,64.69,4500.0
2015-05-13 14:05:00,64.71,64.71,64.52,64.53,5700.0,64.71,64.71,64.52,64.53,5700.0
2015-05-13 14:10:00,64.52,64.54,64.47,64.53,4700.0,64.52,64.54,64.47,64.53,4700.0
2015-05-13 14:15:00,64.53,64.55,64.47,64.52,5700.0,64.53,64.55,64.47,64.52,5700.0
2015-05-13 14:20:00,64.49,64.58,64.49,64.53,4200.0,64.49,64.58,64.49,64.53,4200.0
2015-05-13 14:25:00,64.52,64.63,64.47,64.59,6200.0,64.52,64.63,64.47,64.59,6200.0
2015-05-13 14:30:00,64.58,64.58,64.48,64.5,3500.0,64.58,64.58,64.48,64.5,3500.0
2015-05-13 14:35:00,64.49,64.54,64.45,64.53,4100.0,64.49,64.54,64.45,64.53,4100.0
2015-05-13 14:40:00,64.53,64.56,64.46,64.52,8300.0,64.53,64.56,64.46,64.52,8300.0
2015-05-13 14:45:00,64.53,64.53,64.44,64.45,5200.0,64.53,64.53,64.44,64.45,5200.0
2015-05-13 14:50:00,64.43,64.54,64.43,64.52,6600.0,64.43,64.54,64.43,64.52,6600.0
2015-05-13 14:55:00,64.5,64.54,64.4,64.46,5600.0,64.5,64.54,64.4,64.46,5600.0
2015-05-13 15:00:00,64.43,64.49,64.41,64.42,6200.0,64.43,64.49,64.41,64.42,6200.0
2015-05-13 15:05:00,64.43,64.5,64.41,64.45,6400.0,64.43,64.5,64.41,64.45,6400.0
2015-05-13 15:10:00,64.44,64.44,64.32,64.35,38500.0,64.44,64.44,64.32,64.35,38500.0
2015-05-13 15:15:00,64.35,64.51,64.35,64.5,21700.0,64.35,64.51,64.35,64.5,21700.0
2015-05-13 15:20:00,64.5,64.5,64.43,64.45,4700.0,64.5,64.5,64.43,64.45,4700.0
2015-05-13 15:25:00,64.45,64.48,64.4,64.41,6800.0,64.45,64.48,64.4,64.41,6800.0
2015-05-13 15:30:00,64.39,64.43,64.37,64.4,11900.0,64.39,64.43,64.37,64.4,11900.0
2015-05-13 15:35:00,64.42,64.5,64.37,64.49,12900.0,64.42,64.5,64.37,64.49,12900.0
2015-05-13 15:40:00,64.48,64.51,64.43,64.43,20200.0,64.48,64.51,64.43,64.43,20200.0
2015-05-13 15:45:00,64.44,64.54,64.43,64.45,32000.0,64.44,64.54,64.43,64.45,32000.0
2015-05-13 15:50:00,64.45,64.46,64.37,64.39,21500.0,64.45,64.46,64.37,64.39,21500.0
2015-05-13 15:55:00,64.4,64.43,64.4,64.4,23300.0,64.4,64.43,64.4,64.4,23300.0
2015-05-14 09:30:00,64.41,64.48,63.95,64.21,28100.0,64.41,64.48,63.95,64.21,28100.0
2015-05-14 09:35:00,64.24,64.25,63.76,64.05,11700.0,64.24,64.25,63.76,64.05,11700.0
2015-05-14 09:40:00,64.0,64.2,63.87,64.15,26600.0,64.0,64.2,63.87,64.15,26600.0
2015-05-14 09:45:00,64.08,64.09,63.58,63.92,36500.0,64.08,64.09,63.58,63.92,36500.0
2015-05-14 09:50:00,63.92,64.04,63.89,63.95,23200.0,63.92,64.04,63.89,63.95,23200.0
2015-05-14 09:55:00,63.95,64.01,63.86,63.93,17800.0,63.95,64.01,63.86,63.93,17800.0
2015-05-14 10:00:00,63.93,63.94,63.82,63.91,9900.0,63.93,63.94,63.82,63.91,9900.0
2015-05-14 10:05:00,63.91,63.95,63.79,63.88,31900.0,63.91,63.95,63.79,63.88,31900.0
2015-05-14 10:10:00,63.92,64.2,63.91,64.18,12100.0,63.92,64.2,63.91,64.18,12100.0
2015-05-14 10:15:00,64.2,64.33,64.2,64.33,14500.0,64.2,64.33,64.2,64.33,14500.0
2015-05-14 10:20:00,64.33,64.36,64.24,64.31,6600.0,64.33,64.36,64.24,64.31,6600.0
2015-05-14 10:25:00,64.27,64.28,64.15,64.2,11800.0,64.27,64.28,64.15,64.2,11800.0
2015-05-14 10:30:00,64.23,64.25,64.06,64.09,12200.0,64.23,64.25,64.06,64.09,12200.0
2015-05-14 10:35:00,64.15,64.25,64.12,64.17,9600.0,64.15,64.25,64.12,64.17,9600.0
2015-05-14 10:40:00,64.2,64.23,64.08,64.11,14900.0,64.2,64.23,64.08,64.11,14900.0
2015-05-14 10:45:00,64.1,64.25,64.05,64.23,16200.0,64.1,64.25,64.05,64.23,16200.0
2015-05-14 10:50:00,64.23,64.25,64.09,64.25,7900.0,64.23,64.25,64.09,64.25,7900.0
2015-05-14 10:55:00,64.25,64.37,64.17,64.37,11700.0,64.25,64.37,64.17,64.37,11700.0
2015-05-14 11:00:00,64.38,64.5,64.38,64.5,4900.0,64.38,64.5,64.38,64.5,4900.0
2015-05-14 11:05:00,64.51,64.61,64.5,64.53,6500.0,64.51,64.61,64.5,64.53,6500.0
2015-05-14 11:10:00,64.53,64.65,64.46,64.63,12500.0,64.53,64.65,64.46,64.63,12500.0
2015-05-14 11:15:00,64.63,64.7,64.6,64.7,7000.0,64.63,64.7,64.6,64.7,7000.0
2015-05-14 11:20:00,64.7,64.72,64.6,64.66,8000.0,64.7,64.72,64.6,64.66,8000.0
2015-05-14 11:25:00,64.68,64.7,64.61,64.63,8600.0,64.68,64.7,64.61,64.63,8600.0
2015-05-14 11:30:00,64.65,64.71,64.59,64.68,28100.0,64.65,64.71,64.59,64.68,28100.0
2015-05-14 11:35:00,64.68,64.72,64.66,64.71,10000.0,64.68,64.72,64.66,64.71,10000.0
2015-05-14 11:40:00,64.72,64.72,64.64,64.67,4200.0,64.72,64.72,64.64,64.67,4200.0
2015-05-14 11:45:00,64.65,64.73,64.62,64.69,9200.0,64.65,64.73,64.62,64.69,9200.0
2015-05-14 11:50:00,64.71,64.79,64.7,64.78,2300.0,64.71,64.79,64.7,64.78,2300.0
2015-05-14 11:55:00,64.79,64.96,64.79,64.95,13000.0,64.79,64.96,64.79,64.95,13000.0
2015-05-14 12:00:00,64.94,64.94,64.88,64.88,5800.0,64.94,64.94,64.88,64.88,5800.0
2015-05-14 12:05:00,64.88,64.88,64.82,64.85,7500.0,64.88,64.88,64.82,64.85,7500.0
2015-05-14 12:10:00,64.84,64.98,64.82,64.95,15100.0,64.84,64.98,64.82,64.95,15100.0
2015-05-14 12:15:00,64.93,65.1,64.89,65.1,31000.0,64.93,65.1,64.89,65.1,31000.0
2015-05-14 12:20:00,65.09,65.17,65.08,65.17,4100.0,65.09,65.17,65.08,65.17,4100.0
2015-05-14 12:25:00,65.15,65.15,65.07,65.11,5000.0,65.15,65.15,65.07,65.11,5000.0
2015-05-14 12:30:00,65.11,65.25,65.11,65.17,11400.0,65.11,65.25,65.11,65.17,11400.0
2015-05-14 12:35:00,65.17,65.17,65.1,65.17,11500.0,65.17,65.17,65.1,65.17,11500.0
2015-05-14 12:40:00,65.15,65.21,65.12,65.21,5500.0,65.15,65.21,65.12,65.21,5500.0
2015-05-14 12:45:00,65.2,65.33,65.11,65.32,21500.0,65.2,65.33,65.11,65.32,21500.0
2015-05-14 12:50:00,65.29,65.53,65.29,65.52,21400.0,65.29,65.53,65.29,65.52,21400.0
2015-05-14 12:55:00,65.53,65.53,65.47,65.51,5700.0,65.53,65.53,65.47,65.51,5700.0
2015-05-14 13:00:00,65.51,65.51,65.39,65.47,8000.0,65.51,65.51,65.39,65.47,8000.0
2015-05-14 13:05:00,65.48,65.49,65.35,65.4,9000.0,65.48,65.49,65.35,65.4,9000.0
2015-05-14 13:10:00,65.39,65.53,65.39,65.5,12300.0,65.39,65.53,65.39,65.5,12300.0
2015-05-14 13:15:00,65.51,65.59,65.48,65.58,10700.0,65.51,65.59,65.48,65.58,10700.0
2015-05-14 13:20:00,65.59,65.65,65.58,65.62,38000.0,65.59,65.65,65.58,65.62,38000.0
2015-05-14 13:25:00,65.6,65.6,65.5,65.5,12700.0,65.6,65.6,65.5,65.5,12700.0
2015-05-14 13:30:00,65.49,65.51,65.39,65.48,11000.0,65.49,65.51,65.39,65.48,11000.0
2015-05-14 13:35:00,65.44,65.46,65.29,65.29,12200.0,65.44,65.46,65.29,65.29,12200.0
2015-05-14 13:40:00,65.31,65.35,65.31,65.35,4700.0,65.31,65.35,65.31,65.35,4700.0
2015-05-14 13:45:00,65.35,65.35,65.17,65.2,12700.0,65.35,65.35,65.17,65.2,12700.0
2015-05-14 13:50:00,65.2,65.35,65.2,65.35,6300.0,65.2,65.35,65.2,65.35,6300.0
2015-05-14 13:55:00,65.35,65.35,65.24,65.26,7800.0,65.35,65.35,65.24,65.26,7800.0
2015-05-14 14:00:00,65.26,65.34,65.21,65.21,6500.0,65.26,65.34,65.21,65.21,6500.0
2015-05-14 14:05:00,65.19,65.22,65.17,65.18,5500.0,65.19,65.22,65.17,65.18,5500.0
2015-05-14 14:10:00,65.18,65.24,65.13,65.23,6600.0,65.18,65.24,65.13,65.23,6600.0
2015-05-14 14:15:00,65.22,65.32,65.22,65.32,5200.0,65.22,65.32,65.22,65.32,5200.0
2015-05-14 14:20:00,65.32,65.32,65.18,65.31,6100.0,65.32,65.32,65.18,65.31,6100.0
2015-05-14 14:25:00,65.26,65.3,65.23,65.28,25100.0,65.26,65.3,65.23,65.28,25100.0
2015-05-14 14:30:00,65.27,65.35,65.27,65.35,7900.0,65.27,65.35,65.27,65.35,7900.0
2015-05-14 14:35:00,65.35,65.36,65.2,65.22,9900.0,65.35,65.36,65.2,65.22,9900.0
2015-05-14 14:40:00,65.24,65.24,65.13,65.13,3700.0,65.24,65.24,65.13,65.13,3700.0
2015-05-14 14:45:00,65.13,65.16,65.09,65.16,9300.0,65.13,65.16,65.09,65.16,9300.0
2015-05-14 14:50:00,65.18,65.26,65.17,65.23,21000.0,65.18,65.26,65.17,65.23,21000.0
2015-05-14 14:55:00,65.25,65.3,65.21,65.23,6600.0,65.25,65.3,65.21,65.23,6600.0
2015-05-14 15:00:00,65.2,65.21,65.13,65.21,6000.0,65.2,65.21,65.13,65.21,6000.0
2015-05-14 15:05:00,65.21,65.29,65.14,65.22,6100.0,65.21,65.29,65.14,65.22,6100.0
2015-05-14 15:10:00,65.23,65.28,65.2,65.25,7400.0,65.23,65.28,65.2,65.25,7400.0
2015-05-14 15:15:00,65.25,65.28,65.17,65.17,11000.0,65.25,65.28,65.17,65.17,11000.0
2015-05-14 15:20:00,65.2,65.27,65.17,65.27,11100.0,65.2,65.27,65.17,65.27,11100.0
2015-05-14 15:25:00,65.24,65.27,65.13,65.24,24000.0,65.24,65.27,65.13,65.24,24000.0
2015-05-14 15:30:00,65.24,65.24,65.11,65.19,13400.0,65.24,65.24,65.11,65.19,13400.0
2015-05-14 15:35:00,65.19,65.27,65.16,65.22,11800.0,65.19,65.27,65.16,65.22,11800.0
2015-05-14 15:40:00,65.22,65.25,65.18,65.19,14500.0,65.22,65.25,65.18,65.19,14500.0
2015-05-14 15:45:00,65.2,65.3,65.18,65.22,22500.0,65.2,65.3,65.18,65.22,22500.0
2015-05-14 15:50:00,65.22,65.25,65.18,65.23,38900.0,65.22,65.25,65.18,65.23,38900.0
2015-05-14 15:55:00,65.2,65.22,65.11,65.18,48800.0,65.2,65.22,65.11,65.18,48800.0
2015-05-15 09:30:00,65.32,65.56,65.1,65.44,14000.0,65.32,65.56,65.1,65.44,14000.0
2015-05-15 09:35:00,65.46,65.47,65.2,65.23,13400.0,65.46,65.47,65.2,65.23,13400.0
2015-05-15 09:40:00,65.27,65.36,65.11,65.17,13000.0,65.27,65.36,65.11,65.17,13000.0
2015-05-15 09:45:00,65.15,65.53,65.1,65.5,31300.0,65.15,65.53,65.1,65.5,31300.0
2015-05-15 09:50:00,65.48,65.48,65.29,65.35,5600.0,65.48,65.48,65.29,65.35,5600.0
2015-05-15 09:55:00,65.4,65.49,65.29,65.47,10600.0,65.4,65.49,65.29,65.47,10600.0
2015-05-15 10:00:00,65.45,65.47,65.34,65.38,13100.0,65.45,65.47,65.34,65.38,13100.0
2015-05-15 10:05:00,65.38,65.49,65.37,65.43,11900.0,65.38,65.49,65.37,65.43,11900.0
2015-05-15 10:10:00,65.43,65.43,65.25,65.27,16300.0,65.43,65.43,65.25,65.27,16300.0
2015-05-15 10:15:00,65.28,65.35,65.23,65.23,15700.0,65.28,65.35,65.23,65.23,15700.0
2015-05-15 10:20:00,65.22,65.38,65.2,65.36,5200.0,65.22,65.38,65.2,65.36,5200.0
2015-05-15 10:25:00,65.37,65.45,65.15,65.18,14100.0,65.37,65.45,65.15,65.18,14100.0
2015-05-15 10:30:00,65.14,65.24,65.12,65.24,14400.0,65.14,65.24,65.12,65.24,14400.0
2015-05-15 10:35:00,65.22,65.23,65.15,65.17,10900.0,65.22,65.23,65.15,65.17,10900.0
2015-05-15 10:40:00,65.15,65.35,65.15,65.27,7100.0,65.15,65.35,65.15,65.27,7100.0
2015-05-15 10:45:00,65.24,65.28,65.2,65.23,4400.0,65.24,65.28,65.2,65.23,4400.0
2015-05-15 10:50:00,65.21,65.26,65.16,65.16,11300.0,65.21,65.26,65.16,65.16,11300.0
2015-05-15 10:55:00,65.18,65.3,65.16,65.26,7400.0,65.18,65.3,65.16,65.26,7400.0
2015-05-15 11:00:00,65.26,65.29,65.25,65.27,11100.0,65.26,65.29,65.25,65.27,11100.0
2015-05-15 11:05:00,65.27,65.39,65.25,65.29,24100.0,65.27,65.39,65.25,65.29,24100.0
2015-05-15 11:10:00,65.28,65.28,65.15,65.22,6800.0,65.28,65.28,65.15,65.22,6800.0
2015-05-15 11:15:00,65.23,65.24,65.14,65.18,4900.0,65.23,65.24,65.14,65.18,4900.0
2015-05-15 11:20:00,65.16,65.3,65.16,65.24,4900.0,65.16,65.3,65.16,65.24,4900.0
2015-05-15 11:25:00,65.25,65.27,65.2,65.21,4100.0,65.25,65.27,65.2,65.21,4100.0
2015-05-15 11:30:00,65.19,65.29,65.12,65.12,9600.0,65.19,65.29,65.12,65.12,9600.0
2015-05-15 11:35:00,65.17,65.21,65.14,65.16,3000.0,65.17,65.21,65.14,65.16,3000.0
2015-05-15 11:40:00,65.16,65.31,65.16,65.3,5000.0,65.16,65.31,65.16,65.3,5000.0
2015-05-15 11:45:00,65.3,65.3,65.14,65.14,3700.0,65.3,65.3,65.14,65.14,3700.0
2015-05-15 11:50:00,65.15,65.25,65.13,65.24,4500.0,65.15,65.25,65.13,65.24,4500.0
2015-05-15 11:55:00,65.25,65.28,65.19,65.28,3700.0,65.25,65.28,65.19,65.28,3700.0
2015-05-15 12:00:00,65.28,65.28,65.13,65.16,3200.0,65.28,65.28,65.13,65.16,3200.0
2015-05-15 12:05:00,65.16,65.23,65.14,65.21,3400.0,65.16,65.23,65.14,65.21,3400.0
2015-05-15 12:10:00,65.2,65.2,65.05,65.06,5000.0,65.2,65.2,65.05,65.06,5000.0
2015-05-15 12:15:00,65.04,65.12,65.03,65.1,1800.0,65.04,65.12,65.03,65.1,1800.0
2015-05-15 12:20:00,65.11,65.11,65.0,65.0,7100.0,65.11,65.11,65.0,65.0,7100.0
2015-05-15 12:25:00,65.0,65.0,64.88,64.88,10500.0,65.0,65.0,64.88,64.88,10500.0
2015-05-15 12:30:00,64.86,64.96,64.85,64.89,3300.0,64.86,64.96,64.85,64.89,3300.0
2015-05-15 12:35:00,64.94,64.97,64.88,64.91,3200.0,64.94,64.97,64.88,64.91,3200.0
2015-05-15 12:40:00,64.9,64.99,64.88,64.94,22000.0,64.9,64.99,64.88,64.94,22000.0
2015-05-15 12:45:00,64.95,64.99,64.8,64.81,39000.0,64.95,64.99,64.8,64.81,39000.0
2015-05-15 12:50:00,64.85,64.9,64.85,64.9,4300.0,64.85,64.9,64.85,64.9,4300.0
2015-05-15 12:55:00,64.92,64.92,64.9,64.92,700.0,64.92,64.92,64.9,64.92,700.0
2015-05-15 13:00:00,64.92,65.04,64.92,65.03,9100.0,64.92,65.04,64.92,65.03,9100.0
2015-05-15 13:05:00,65.01,65.11,65.01,65.08,2800.0,65.01,65.11,65.01,65.08,2800.0
2015-05-15 13:10:00,65.06,65.17,65.05,65.06,8400.0,65.06,65.17,65.05,65.06,8400.0
2015-05-15 13:15:00,65.08,65.13,65.08,65.13,3200.0,65.08,65.13,65.08,65.13,3200.0
2015-05-15 13:20:00,65.12,65.18,65.1,65.18,4800.0,65.12,65.18,65.1,65.18,4800.0
2015-05-15 13:25:00,65.18,65.18,65.03,65.03,4800.0,65.18,65.18,65.03,65.03,4800.0
2015-05-15 13:30:00,64.99,65.09,64.98,65.08,9500.0,64.99,65.09,64.98,65.08,9500.0
2015-05-15 13:35:00,65.08,65.11,65.05,65.05,5700.0,65.08,65.11,65.05,65.05,5700.0
2015-05-15 13:40:00,65.06,65.09,65.0,65.08,7500.0,65.06,65.09,65.0,65.08,7500.0
2015-05-15 13:45:00,65.08,65.08,65.0,65.01,2300.0,65.08,65.08,65.0,65.01,2300.0
2015-05-15 13:50:00,65.02,65.1,64.96,64.97,6500.0,65.02,65.1,64.96,64.97,6500.0
2015-05-15 13:55:00,65.01,65.1,65.01,65.06,4600.0,65.01,65.1,65.01,65.06,4600.0
2015-05-15 14:00:00,65.05,65.12,65.05,65.11,1400.0,65.05,65.12,65.05,65.11,1400.0
2015-05-15 14:05:00,65.08,65.09,64.98,65.09,2600.0,65.08,65.09,64.98,65.09,2600.0
2015-05-15 14:10:00,65.09,65.13,65.07,65.08,5400.0,65.09,65.13,65.07,65.08,5400.0
2015-05-15 14:15:00,65.08,65.18,65.04,65.05,6600.0,65.08,65.18,65.04,65.05,6600.0
2015-05-15 14:20:00,65.08,65.16,65.08,65.09,4900.0,65.08,65.16,65.08,65.09,4900.0
2015-05-15 14:25:00,65.09,65.09,65.03,65.07,4200.0,65.09,65.09,65.03,65.07,4200.0
2015-05-15 14:30:00,65.06,65.07,64.97,64.99,7700.0,65.06,65.07,64.97,64.99,7700.0
2015-05-15 14:35:00,65.0,65.02,64.95,64.98,3700.0,65.0,65.02,64.95,64.98,3700.0
2015-05-15 14:40:00,64.99,65.03,64.94,64.94,6400.0,64.99,65.03,64.94,64.94,6400.0
2015-05-15 14:45:00,64.94,64.97,64.57,64.63,66300.0,64.94,64.97,64.57,64.63,66300.0
2015-05-15 14:50:00,64.62,64.65,64.53,64.57,28200.0,64.62,64.65,64.53,64.57,28200.0
2015-05-15 14:55:00,64.58,64.61,64.55,64.59,18200.0,64.58,64.61,64.55,64.59,18200.0
2015-05-15 15:00:00,64.6,64.64,64.6,64.64,7500.0,64.6,64.64,64.6,64.64,7500.0
2015-05-15 15:05:00,64.64,64.75,64.64,64.75,8200.0,64.64,64.75,64.64,64.75,8200.0
2015-05-15 15:10:00,64.75,64.82,64.75,64.76,6300.0,64.75,64.82,64.75,64.76,6300.0
2015-05-15 15:15:00,64.75,64.76,64.71,64.73,11600.0,64.75,64.76,64.71,64.73,11600.0
2015-05-15 15:20:00,64.74,64.75,64.7,64.71,8500.0,64.74,64.75,64.7,64.71,8500.0
2015-05-15 15:25:00,64.7,64.7,64.62,64.65,8700.0,64.7,64.7,64.62,64.65,8700.0
2015-05-15 15:30:00,64.64,64.65,64.6,64.64,19800.0,64.64,64.65,64.6,64.64,19800.0
2015-05-15 15:35:00,64.64,64.66,64.63,64.63,21400.0,64.64,64.66,64.63,64.63,21400.0
2015-05-15 15:40:00,64.63,64.64,64.57,64.58,20800.0,64.63,64.64,64.57,64.58,20800.0
2015-05-15 15:45:00,64.58,64.58,64.51,64.57,24700.0,64.58,64.58,64.51,64.57,24700.0
2015-05-15 15:50:00,64.57,64.61,64.56,64.56,32100.0,64.57,64.61,64.56,64.56,32100.0
2015-05-15 15:55:00,64.56,64.57,64.45,64.5,76500.0,64.56,64.57,64.45,64.5,76500.0
2015-05-18 09:30:00,64.13,64.8,64.13,64.62,79400.0,64.13,64.8,64.13,64.62,79400.0
2015-05-18 09:35:00,64.68,64.79,64.68,64.77,5500.0,64.68,64.79,64.68,64.77,5500.0
2015-05-18 09:40:00,64.78,65.13,64.76,65.13,27000.0,64.78,65.13,64.76,65.13,27000.0
2015-05-18 09:45:00,65.18,65.28,65.11,65.12,10000.0,65.18,65.28,65.11,65.12,10000.0
2015-05-18 09:50:00,65.2,65.24,65.15,65.24,5500.0,65.2,65.24,65.15,65.24,5500.0
2015-05-18 09:55:00,65.25,65.36,65.25,65.28,7300.0,65.25,65.36,65.25,65.28,7300.0
2015-05-18 10:00:00,65.31,65.32,65.2,65.27,6800.0,65.31,65.32,65.2,65.27,6800.0
2015-05-18 10:05:00,65.28,65.36,65.15,65.15,7600.0,65.28,65.36,65.15,65.15,7600.0
2015-05-18 10:10:00,65.17,65.18,64.96,64.98,12800.0,65.17,65.18,64.96,64.98,12800.0
2015-05-18 10:15:00,64.97,64.98,64.73,64.8,8400.0,64.97,64.98,64.73,64.8,8400.0
2015-05-18 10:20:00,64.77,64.99,64.76,64.97,6400.0,64.77,64.99,64.76,64.97,6400.0
2015-05-18 10:25:00,64.96,65.02,64.9,64.97,23000.0,64.96,65.02,64.9,64.97,23000.0
2015-05-18 10:30:00,64.98,64.98,64.77,64.84,27200.0,64.98,64.98,64.77,64.84,27200.0
2015-05-18 10:35:00,64.85,64.85,64.73,64.77,12000.0,64.85,64.85,64.73,64.77,12000.0
2015-05-18 10:40:00,64.76,64.76,64.62,64.68,13700.0,64.76,64.76,64.62,64.68,13700.0
2015-05-18 10:45:00,64.68,64.81,64.67,64.68,7600.0,64.68,64.81,64.67,64.68,7600.0
2015-05-18 10:50:00,64.67,64.7,64.62,64.63,6800.0,64.67,64.7,64.62,64.63,6800.0
2015-05-18 10:55:00,64.66,64.77,64.66,64.77,1700.0,64.66,64.77,64.66,64.77,1700.0
2015-05-18 11:00:00,64.77,64.8,64.72,64.76,13300.0,64.77,64.8,64.72,64.76,13300.0
2015-05-18 11:05:00,64.77,64.77,64.63,64.7,13900.0,64.77,64.77,64.63,64.7,13900.0
2015-05-18 11:10:00,64.69,64.69,64.63,64.69,2400.0,64.69,64.69,64.63,64.69,2400.0
2015-05-18 11:15:00,64.67,64.7,64.62,64.64,5100.0,64.67,64.7,64.62,64.64,5100.0
2015-05-18 11:20:00,64.62,64.68,64.61,64.62,6100.0,64.62,64.68,64.61,64.62,6100.0
2015-05-18 11:25:00,64.63,64.63,64.5,64.5,6700.0,64.63,64.63,64.5,64.5,6700.0
2015-05-18 11:30:00,64.52,64.54,64.45,64.53,10700.0,64.52,64.54,64.45,64.53,10700.0
2015-05-18 11:35:00,64.52,64.68,64.52,64.67,29100.0,64.52,64.68,64.52,64.67,29100.0
2015-05-18 11:40:00,64.67,64.68,64.55,64.59,11300.0,64.67,64.68,64.55,64.59,11300.0
2015-05-18 11:45:00,64.6,64.6,64.48,64.58,23700.0,64.6,64.6,64.48,64.58,23700.0
2015-05-18 11:50:00,64.59,64.62,64.53,64.62,13700.0,64.59,64.62,64.53,64.62,13700.0
2015-05-18 11:55:00,64.63,64.71,64.61,64.64,7400.0,64.63,64.71,64.61,64.64,7400.0
2015-05-18 12:00:00,64.64,64.83,64.64,64.83,3300.0,64.64,64.83,64.64,64.83,3300.0
2015-05-18 12:05:00,64.82,64.89,64.8,64.88,4600.0,64.82,64.89,64.8,64.88,4600.0
2015-05-18 12:10:00,64.88,64.94,64.88,64.92,5600.0,64.88,64.94,64.88,64.92,5600.0
2015-05-18 12:15:00,64.92,64.94,64.89,64.94,5500.0,64.92,64.94,64.89,64.94,5500.0
2015-05-18 12:20:00,64.93,64.96,64.87,64.87,3600.0,64.93,64.96,64.87,64.87,3600.0
2015-05-18 12:25:00,64.87,64.9,64.87,64.87,3300.0,64.87,64.9,64.87,64.87,3300.0
2015-05-18 12:30:00,64.86,64.87,64.77,64.79,3700.0,64.86,64.87,64.77,64.79,3700.0
2015-05-18 12:35:00,64.78,64.82,64.78,64.82,3000.0,64.78,64.82,64.78,64.82,3000.0
2015-05-18 12:40:00,64.83,64.83,64.76,64.76,10000.0,64.83,64.83,64.76,64.76,10000.0
2015-05-18 12:45:00,64.77,64.78,64.56,64.59,16200.0,64.77,64.78,64.56,64.59,16200.0
2015-05-18 12:50:00,64.59,64.67,64.57,64.67,6800.0,64.59,64.67,64.57,64.67,6800.0
2015-05-18 12:55:00,64.67,64.72,64.56,64.57,8300.0,64.67,64.72,64.56,64.57,8300.0
2015-05-18 13:00:00,64.57,64.61,64.51,64.52,7500.0,64.57,64.61,64.51,64.52,7500.0
2015-05-18 13:05:00,64.5,64.55,64.47,64.55,9000.0,64.5,64.55,64.47,64.55,9000.0
2015-05-18 13:10:00,64.53,64.53,64.47,64.51,5600.0,64.53,64.53,64.47,64.51,5600.0
2015-05-18 13:15:00,64.5,64.52,64.48,64.51,4300.0,64.5,64.52,64.48,64.51,4300.0
2015-05-18 13:20:00,64.53,64.56,64.49,64.51,8900.0,64.53,64.56,64.49,64.51,8900.0
2015-05-18 13:25:00,64.53,64.54,64.48,64.51,5300.0,64.53,64.54,64.48,64.51,5300.0
2015-05-18 13:30:00,64.53,64.55,64.47,64.5,8900.0,64.53,64.55,64.47,64.5,8900.0
2015-05-18 13:35:00,64.49,64.55,64.49,64.53,5100.0,64.49,64.55,64.49,64.53,5100.0
2015-05-18 13:40:00,64.54,64.65,64.5,64.51,33700.0,64.54,64.65,64.5,64.51,33700.0
2015-05-18 13:45:00,64.53,64.57,64.52,64.55,13600.0,64.53,64.57,64.52,64.55,13600.0
2015-05-18 13:50:00,64.54,64.56,64.51,64.54,8300.0,64.54,64.56,64.51,64.54,8300.0
2015-05-18 13:55:00,64.55,64.56,64.49,64.55,8800.0,64.55,64.56,64.49,64.55,8800.0
2015-05-18 14:00:00,64.53,64.58,64.5,64.5,9100.0,64.53,64.58,64.5,64.5,9100.0
2015-05-18 14:05:00,64.48,64.65,64.48,64.57,8600.0,64.48,64.65,64.48,64.57,8600.0
2015-05-18 14:10:00,64.59,64.64,64.51,64.54,22900.0,64.59,64.64,64.51,64.54,22900.0
2015-05-18 14:15:00,64.51,64.62,64.51,64.53,10200.0,64.51,64.62,64.51,64.53,10200.0
2015-05-18 14:20:00,64.54,64.64,64.53,64.64,15700.0,64.54,64.64,64.53,64.64,15700.0
2015-05-18 14:25:00,64.64,64.7,64.61,64.63,10700.0,64.64,64.7,64.61,64.63,10700.0
2015-05-18 14:30:00,64.64,64.65,64.51,64.6,12100.0,64.64,64.65,64.51,64.6,12100.0
2015-05-18 14:35:00,64.6,64.65,64.59,64.63,9300.0,64.6,64.65,64.59,64.63,9300.0
2015-05-18 14:40:00,64.62,64.68,64.54,64.54,12500.0,64.62,64.68,64.54,64.54,12500.0
2015-05-18 14:45:00,64.54,64.65,64.54,64.61,13400.0,64.54,64.65,64.54,64.61,13400.0
2015-05-18 14:50:00,64.59,64.61,64.54,64.61,13000.0,64.59,64.61,64.54,64.61,13000.0
2015-05-18 14:55:00,64.61,64.65,64.56,64.59,33800.0,64.61,64.65,64.56,64.59,33800.0
2015-05-18 15:00:00,64.59,64.6,64.48,64.55,42500.0,64.59,64.6,64.48,64.55,42500.0
2015-05-18 15:05:00,64.55,64.65,64.55,64.65,10000.0,64.55,64.65,64.55,64.65,10000.0
2015-05-18 15:10:00,64.67,64.69,64.59,64.6,14300.0,64.67,64.69,64.59,64.6,14300.0
2015-05-18 15:15:00,64.6,64.63,64.58,64.62,15100.0,64.6,64.63,64.58,64.62,15100.0
2015-05-18 15:20:00,64.62,64.7,64.59,64.62,21400.0,64.62,64.7,64.59,64.62,21400.0
2015-05-18 15:25:00,64.62,64.7,64.61,64.61,15400.0,64.62,64.7,64.61,64.61,15400.0
2015-05-18 15:30:00,64.61,64.65,64.46,64.5,51600.0,64.61,64.65,64.46,64.5,51600.0
2015-05-18 15:35:00,64.5,64.62,64.49,64.62,19200.0,64.5,64.62,64.49,64.62,19200.0
2015-05-18 15:40:00,64.62,64.69,64.57,64.58,22500.0,64.62,64.69,64.57,64.58,22500.0
2015-05-18 15:45:00,64.58,64.61,64.57,64.58,24200.0,64.58,64.61,64.57,64.58,24200.0
2015-05-18 15:50:00,64.59,64.65,64.59,64.63,28000.0,64.59,64.65,64.59,64.63,28000.0
2015-05-18 15:55:00,64.62,64.64,64.58,64.58,47300.0,64.62,64.64,64.58,64.58,47300.0
2015-05-19 09:30:00,64.31,64.79,64.25,64.75,73700.0,64.31,64.79,64.25,64.75,73700.0
2015-05-19 09:35:00,64.95,64.95,64.68,64.79,20100.0,64.95,64.95,64.68,64.79,20100.0
2015-05-19 09:40:00,64.73,64.79,64.5,64.65,38400.0,64.73,64.79,64.5,64.65,38400.0
2015-05-19 09:45:00,64.59,64.65,64.47,64.5,8400.0,64.59,64.65,64.47,64.5,8400.0
2015-05-19 09:50:00,64.52,64.69,64.49,64.67,10300.0,64.52,64.69,64.49,64.67,10300.0
2015-05-19 09:55:00,64.71,64.73,64.62,64.7,2200.0,64.71,64.73,64.62,64.7,2200.0
2015-05-19 10:00:00,64.7,64.87,64.66,64.67,9100.0,64.7,64.87,64.66,64.67,9100.0
2015-05-19 10:05:00,64.65,64.77,64.65,64.72,5500.0,64.65,64.77,64.65,64.72,5500.0
2015-05-19 10:10:00,64.73,64.73,64.47,64.51,23000.0,64.73,64.73,64.47,64.51,23000.0
2015-05-19 10:15:00,64.51,64.53,64.08,64.12,88400.0,64.51,64.53,64.08,64.12,88400.0
2015-05-19 10:20:00,64.13,64.14,63.7,63.8,35300.0,64.13,64.14,63.7,63.8,35300.0
2015-05-19 10:25:00,63.79,63.87,63.72,63.78,30000.0,63.79,63.87,63.72,63.78,30000.0
2015-05-19 10:30:00,63.8,63.84,63.7,63.71,28700.0,63.8,63.84,63.7,63.71,28700.0
2015-05-19 10:35:00,63.73,63.76,63.51,63.56,46500.0,63.73,63.76,63.51,63.56,46500.0
2015-05-19 10:40:00,63.56,63.94,63.56,63.91,19600.0,63.56,63.94,63.56,63.91,19600.0
2015-05-19 10:45:00,63.9,63.93,63.62,63.62,22500.0,63.9,63.93,63.62,63.62,22500.0
2015-05-19 10:50:00,63.62,63.75,63.56,63.62,30600.0,63.62,63.75,63.56,63.62,30600.0
2015-05-19 10:55:00,63.6,63.73,63.59,63.59,42000.0,63.6,63.73,63.59,63.59,42000.0
2015-05-19 11:00:00,63.6,63.82,63.57,63.82,25000.0,63.6,63.82,63.57,63.82,25000.0
2015-05-19 11:05:00,63.87,63.9,63.68,63.69,16600.0,63.87,63.9,63.68,63.69,16600.0
2015-05-19 11:10:00,63.68,63.84,63.66,63.8,22600.0,63.68,63.84,63.66,63.8,22600.0
2015-05-19 11:15:00,63.8,63.99,63.8,63.98,15100.0,63.8,63.99,63.8,63.98,15100.0
2015-05-19 11:20:00,63.96,64.08,63.92,63.92,39700.0,63.96,64.08,63.92,63.92,39700.0
2015-05-19 11:25:00,63.95,64.05,63.81,63.81,23900.0,63.95,64.05,63.81,63.81,23900.0
2015-05-19 11:30:00,63.86,64.04,63.85,63.94,9500.0,63.86,64.04,63.85,63.94,9500.0
2015-05-19 11:35:00,63.99,64.05,63.93,63.94,12800.0,63.99,64.05,63.93,63.94,12800.0
2015-05-19 11:40:00,63.95,64.0,63.85,63.86,10900.0,63.95,64.0,63.85,63.86,10900.0
2015-05-19 11:45:00,63.88,63.89,63.77,63.86,7600.0,63.88,63.89,63.77,63.86,7600.0
2015-05-19 11:50:00,63.86,63.9,63.78,63.83,21400.0,63.86,63.9,63.78,63.83,21400.0
2015-05-19 11:55:00,63.85,63.85,63.76,63.77,13300.0,63.85,63.85,63.76,63.77,13300.0
2015-05-19 12:00:00,63.75,63.82,63.74,63.78,15300.0,63.75,63.82,63.74,63.78,15300.0
2015-05-19 12:05:00,63.79,63.82,63.7,63.77,23300.0,63.79,63.82,63.7,63.77,23300.0
2015-05-19 12:10:00,63.76,63.84,63.75,63.83,5200.0,63.76,63.84,63.75,63.83,5200.0
2015-05-19 12:15:00,63.84,63.84,63.65,63.68,19700.0,63.84,63.84,63.65,63.68,19700.0
2015-05-19 12:20:00,63.67,63.72,63.6,63.66,8800.0,63.67,63.72,63.6,63.66,8800.0
2015-05-19 12:25:00,63.68,63.78,63.67,63.72,12300.0,63.68,63.78,63.67,63.72,12300.0
2015-05-19 12:30:00,63.75,63.88,63.74,63.8,10700.0,63.75,63.88,63.74,63.8,10700.0
2015-05-19 12:35:00,63.8,63.82,63.67,63.71,6800.0,63.8,63.82,63.67,63.71,6800.0
2015-05-19 12:40:00,63.71,63.85,63.7,63.84,3600.0,63.71,63.85,63.7,63.84,3600.0
2015-05-19 12:45:00,63.83,63.87,63.77,63.86,4100.0,63.83,63.87,63.77,63.86,4100.0
2015-05-19 12:50:00,63.85,63.85,63.71,63.73,11100.0,63.85,63.85,63.71,63.73,11100.0
2015-05-19 12:55:00,63.75,63.77,63.64,63.69,5900.0,63.75,63.77,63.64,63.69,5900.0
2015-05-19 13:00:00,63.68,63.68,63.55,63.59,10900.0,63.68,63.68,63.55,63.59,10900.0
2015-05-19 13:05:00,63.59,63.65,63.52,63.62,9600.0,63.59,63.65,63.52,63.62,9600.0
2015-05-19 13:10:00,63.67,63.78,63.67,63.7,9600.0,63.67,63.78,63.67,63.7,9600.0
2015-05-19 13:15:00,63.72,63.78,63.65,63.78,7400.0,63.72,63.78,63.65,63.78,7400.0
2015-05-19 13:20:00,63.8,63.81,63.72,63.76,5300.0,63.8,63.81,63.72,63.76,5300.0
2015-05-19 13:25:00,63.73,63.75,63.69,63.74,3200.0,63.73,63.75,63.69,63.74,3200.0
2015-05-19 13:30:00,63.73,63.75,63.68,63.74,5600.0,63.73,63.75,63.68,63.74,5600.0
2015-05-19 13:35:00,63.73,63.84,63.68,63.69,8500.0,63.73,63.84,63.68,63.69,8500.0
2015-05-19 13:40:00,63.7,63.84,63.7,63.81,7400.0,63.7,63.84,63.7,63.81,7400.0
2015-05-19 13:45:00,63.84,63.9,63.8,63.9,18100.0,63.84,63.9,63.8,63.9,18100.0
2015-05-19 13:50:00,63.87,63.93,63.86,63.93,5400.0,63.87,63.93,63.86,63.93,5400.0
2015-05-19 13:55:00,63.93,63.93,63.73,63.74,17700.0,63.93,63.93,63.73,63.74,17700.0
2015-05-19 14:00:00,63.77,63.82,63.77,63.8,1800.0,63.77,63.82,63.77,63.8,1800.0
2015-05-19 14:05:00,63.8,63.83,63.75,63.83,6700.0,63.8,63.83,63.75,63.83,6700.0
2015-05-19 14:10:00,63.85,63.85,63.74,63.8,5800.0,63.85,63.85,63.74,63.8,5800.0
2015-05-19 14:15:00,63.83,63.85,63.8,63.85,3300.0,63.83,63.85,63.8,63.85,3300.0
2015-05-19 14:20:00,63.87,63.89,63.82,63.84,11600.0,63.87,63.89,63.82,63.84,11600.0
2015-05-19 14:25:00,63.85,63.89,63.75,63.8,9800.0,63.85,63.89,63.75,63.8,9800.0
2015-05-19 14:30:00,63.76,63.8,63.72,63.74,6000.0,63.76,63.8,63.72,63.74,6000.0
2015-05-19 14:35:00,63.73,63.74,63.51,63.59,12800.0,63.73,63.74,63.51,63.59,12800.0
2015-05-19 14:40:00,63.55,63.59,63.53,63.56,9500.0,63.55,63.59,63.53,63.56,9500.0
2015-05-19 14:45:00,63.57,63.57,63.51,63.52,10800.0,63.57,63.57,63.51,63.52,10800.0
2015-05-19 14:50:00,63.51,63.61,63.51,63.55,15900.0,63.51,63.61,63.51,63.55,15900.0
2015-05-19 14:55:00,63.55,63.57,63.42,63.42,17500.0,63.55,63.57,63.42,63.42,17500.0
2015-05-19 15:00:00,63.44,63.5,63.27,63.29,48300.0,63.44,63.5,63.27,63.29,48300.0
2015-05-19 15:05:00,63.29,63.34,63.22,63.3,34000.0,63.29,63.34,63.22,63.3,34000.0
2015-05-19 15:10:00,63.29,63.29,63.04,63.07,62400.0,63.29,63.29,63.04,63.07,62400.0
2015-05-19 15:15:00,63.07,63.18,63.05,63.16,33600.0,63.07,63.18,63.05,63.16,33600.0
2015-05-19 15:20:00,63.18,63.21,63.15,63.15,33000.0,63.18,63.21,63.15,63.15,33000.0
2015-05-19 15:25:00,63.16,63.26,63.13,63.19,45700.0,63.16,63.26,63.13,63.19,45700.0
2015-05-19 15:30:00,63.2,63.2,63.13,63.13,31400.0,63.2,63.2,63.13,63.13,31400.0
2015-05-19 15:35:00,63.1,63.11,62.97,62.99,65500.0,63.1,63.11,62.97,62.99,65500.0
2015-05-19 15:40:00,62.98,63.12,62.98,63.07,40200.0,62.98,63.12,62.98,63.07,40200.0
2015-05-19 15:45:00,63.04,63.13,63.02,63.05,42800.0,63.04,63.13,63.02,63.05,42800.0
2015-05-19 15:50:00,63.05,63.06,62.98,63.0,60900.0,63.05,63.06,62.98,63.0,60900.0
2015-05-19 15:55:00,63.0,63.04,62.97,62.99,96600.0,63.0,63.04,62.97,62.99,96600.0
2015-05-20 09:30:00,62.87,62.93,62.51,62.58,33900.0,62.87,62.93,62.51,62.58,33900.0
2015-05-20 09:35:00,62.59,62.59,62.12,62.15,24200.0,62.59,62.59,62.12,62.15,24200.0
2015-05-20 09:40:00,62.16,62.43,62.05,62.09,45800.0,62.16,62.43,62.05,62.09,45800.0
2015-05-20 09:45:00,62.08,62.09,61.71,61.71,42000.0,62.08,62.09,61.71,61.71,42000.0
2015-05-20 09:50:00,61.75,61.76,61.55,61.57,39800.0,61.75,61.76,61.55,61.57,39800.0
2015-05-20 09:55:00,61.56,61.86,61.53,61.78,66700.0,61.56,61.86,61.53,61.78,66700.0
2015-05-20 10:00:00,61.79,61.79,61.36,61.37,45400.0,61.79,61.79,61.36,61.37,45400.0
2015-05-20 10:05:00,61.39,61.53,61.38,61.5,44200.0,61.39,61.53,61.38,61.5,44200.0
2015-05-20 10:10:00,61.45,61.5,61.45,61.49,39200.0,61.45,61.5,61.45,61.49,39200.0
2015-05-20 10:15:00,61.47,61.5,61.45,61.47,76200.0,61.47,61.5,61.45,61.47,76200.0
2015-05-20 10:20:00,61.48,61.52,61.32,61.47,54000.0,61.48,61.52,61.32,61.47,54000.0
2015-05-20 10:25:00,61.47,61.48,61.05,61.12,60400.0,61.47,61.48,61.05,61.12,60400.0
2015-05-20 10:30:00,61.13,61.15,60.96,61.05,76200.0,61.13,61.15,60.96,61.05,76200.0
2015-05-20 10:35:00,61.05,61.5,61.04,61.5,41700.0,61.05,61.5,61.04,61.5,41700.0
2015-05-20 10:40:00,61.48,61.68,61.41,61.67,82600.0,61.48,61.68,61.41,61.67,82600.0
2015-05-20 10:45:00,61.68,61.72,61.52,61.59,36600.0,61.68,61.72,61.52,61.59,36600.0
2015-05-20 10:50:00,61.59,61.75,61.59,61.68,34300.0,61.59,61.75,61.59,61.68,34300.0
2015-05-20 10:55:00,61.68,61.75,61.58,61.58,14200.0,61.68,61.75,61.58,61.58,14200.0
2015-05-20 11:00:00,61.63,61.75,61.61,61.72,15000.0,61.63,61.75,61.61,61.72,15000.0
2015-05-20 11:05:00,61.74,61.85,61.72,61.78,25900.0,61.74,61.85,61.72,61.78,25900.0
2015-05-20 11:10:00,61.77,61.87,61.7,61.71,18200.0,61.77,61.87,61.7,61.71,18200.0
2015-05-20 11:15:00,61.74,61.84,61.73,61.79,22300.0,61.74,61.84,61.73,61.79,22300.0
2015-05-20 11:20:00,61.79,61.8,61.56,61.6,15900.0,61.79,61.8,61.56,61.6,15900.0
2015-05-20 11:25:00,61.59,61.61,61.4,61.46,20800.0,61.59,61.61,61.4,61.46,20800.0
2015-05-20 11:30:00,61.45,61.54,61.44,61.52,16700.0,61.45,61.54,61.44,61.52,16700.0
2015-05-20 11:35:00,61.53,61.54,61.3,61.3,25000.0,61.53,61.54,61.3,61.3,25000.0
2015-05-20 11:40:00,61.28,61.3,61.21,61.21,9400.0,61.28,61.3,61.21,61.21,9400.0
2015-05-20 11:45:00,61.21,61.4,61.21,61.32,18400.0,61.21,61.4,61.21,61.32,18400.0
2015-05-20 11:50:00,61.3,61.4,61.25,61.28,14400.0,61.3,61.4,61.25,61.28,14400.0
2015-05-20 11:55:00,61.31,61.48,61.3,61.48,12600.0,61.31,61.48,61.3,61.48,12600.0
2015-05-20 12:00:00,61.45,61.48,61.35,61.46,21000.0,61.45,61.48,61.35,61.46,21000.0
2015-05-20 12:05:00,61.48,61.5,61.46,61.5,7500.0,61.48,61.5,61.46,61.5,7500.0
2015-05-20 12:10:00,61.51,61.54,61.36,61.39,21700.0,61.51,61.54,61.36,61.39,21700.0
2015-05-20 12:15:00,61.41,61.46,61.39,61.39,7400.0,61.41,61.46,61.39,61.39,7400.0
2015-05-20 12:20:00,61.41,61.48,61.41,61.43,8400.0,61.41,61.48,61.41,61.43,8400.0
2015-05-20 12:25:00,61.41,61.41,61.27,61.27,10100.0,61.41,61.41,61.27,61.27,10100.0
2015-05-20 12:30:00,61.27,61.31,61.27,61.28,14300.0,61.27,61.31,61.27,61.28,14300.0
2015-05-20 12:35:00,61.27,61.39,61.26,61.39,62800.0,61.27,61.39,61.26,61.39,62800.0
2015-05-20 12:40:00,61.4,61.45,61.37,61.43,12300.0,61.4,61.45,61.37,61.43,12300.0
2015-05-20 12:45:00,61.44,61.45,61.17,61.22,46600.0,61.44,61.45,61.17,61.22,46600.0
2015-05-20 12:50:00,61.2,61.23,61.12,61.16,19300.0,61.2,61.23,61.12,61.16,19300.0
2015-05-20 12:55:00,61.16,61.24,61.11,61.12,20900.0,61.16,61.24,61.11,61.12,20900.0
2015-05-20 13:00:00,61.12,61.21,61.09,61.19,13900.0,61.12,61.21,61.09,61.19,13900.0
2015-05-20 13:05:00,61.19,61.21,61.05,61.12,17100.0,61.19,61.21,61.05,61.12,17100.0
2015-05-20 13:10:00,61.1,61.16,61.1,61.16,9400.0,61.1,61.16,61.1,61.16,9400.0
2015-05-20 13:15:00,61.15,61.26,61.09,61.13,15900.0,61.15,61.26,61.09,61.13,15900.0
2015-05-20 13:20:00,61.12,61.21,61.12,61.15,8600.0,61.12,61.21,61.12,61.15,8600.0
2015-05-20 13:25:00,61.14,61.24,61.13,61.23,14800.0,61.14,61.24,61.13,61.23,14800.0
2015-05-20 13:30:00,61.22,61.35,61.21,61.32,17600.0,61.22,61.35,61.21,61.32,17600.0
2015-05-20 13:35:00,61.35,61.38,61.26,61.26,9500.0,61.35,61.38,61.26,61.26,9500.0
2015-05-20 13:40:00,61.26,61.32,61.1,61.1,12300.0,61.26,61.32,61.1,61.1,12300.0
2015-05-20 13:45:00,61.11,61.35,61.11,61.35,15500.0,61.11,61.35,61.11,61.35,15500.0
2015-05-20 13:50:00,61.36,61.41,61.35,61.38,14300.0,61.36,61.41,61.35,61.38,14300.0
2015-05-20 13:55:00,61.35,61.44,61.31,61.39,12100.0,61.35,61.44,61.31,61.39,12100.0
2015-05-20 14:00:00,61.43,61.5,61.37,61.37,11700.0,61.43,61.5,61.37,61.37,11700.0
2015-05-20 14:05:00,61.36,61.52,61.36,61.45,7600.0,61.36,61.52,61.36,61.45,7600.0
2015-05-20 14:10:00,61.45,61.53,61.36,61.53,11700.0,61.45,61.53,61.36,61.53,11700.0
2015-05-20 14:15:00,61.53,61.69,61.53,61.69,18700.0,61.53,61.69,61.53,61.69,18700.0
2015-05-20 14:20:00,61.68,61.77,61.68,61.73,20400.0,61.68,61.77,61.68,61.73,20400.0
2015-05-20 14:25:00,61.71,61.91,61.67,61.87,23800.0,61.71,61.91,61.67,61.87,23800.0
2015-05-20 14:30:00,61.85,62.03,61.83,61.98,48000.0,61.85,62.03,61.83,61.98,48000.0
2015-05-20 14:35:00,61.98,62.05,61.97,61.99,11600.0,61.98,62.05,61.97,61.99,11600.0
2015-05-20 14:40:00,62.0,62.03,61.91,62.01,24200.0,62.0,62.03,61.91,62.01,24200.0
2015-05-20 14:45:00,62.03,62.09,62.0,62.03,13100.0,62.03,62.09,62.0,62.03,13100.0
2015-05-20 14:50:00,62.01,62.03,61.94,62.01,15300.0,62.01,62.03,61.94,62.01,15300.0
2015-05-20 14:55:00,62.01,62.01,61.92,61.92,22100.0,62.01,62.01,61.92,61.92,22100.0
2015-05-20 15:00:00,61.91,61.95,61.85,61.94,14100.0,61.91,61.95,61.85,61.94,14100.0
2015-05-20 15:05:00,61.94,62.01,61.91,61.94,13100.0,61.94,62.01,61.91,61.94,13100.0
2015-05-20 15:10:00,61.94,62.01,61.91,61.91,13200.0,61.94,62.01,61.91,61.91,13200.0
2015-05-20 15:15:00,61.91,61.91,61.77,61.89,14200.0,61.91,61.91,61.77,61.89,14200.0
2015-05-20 15:20:00,61.88,61.89,61.78,61.8,16100.0,61.88,61.89,61.78,61.8,16100.0
2015-05-20 15:25:00,61.81,61.9,61.8,61.88,13000.0,61.81,61.9,61.8,61.88,13000.0
2015-05-20 15:30:00,61.86,61.9,61.8,61.86,23800.0,61.86,61.9,61.8,61.86,23800.0
2015-05-20 15:35:00,61.89,61.94,61.85,61.85,46400.0,61.89,61.94,61.85,61.85,46400.0
2015-05-20 15:40:00,61.88,61.94,61.86,61.87,37400.0,61.88,61.94,61.86,61.87,37400.0
2015-05-20 15:45:00,61.89,61.99,61.88,61.99,18300.0,61.89,61.99,61.88,61.99,18300.0
2015-05-20 15:50:00,61.98,61.98,61.89,61.92,24300.0,61.98,61.98,61.89,61.92,24300.0
2015-05-20 15:55:00,61.92,61.96,61.88,61.9,68400.0,61.92,61.96,61.88,61.9,68400.0
2015-05-21 09:30:00,61.44,61.44,61.12,61.16,27900.0,61.44,61.44,61.12,61.16,27900.0
2015-05-21 09:35:00,61.23,61.42,61.17,61.4,25800.0,61.23,61.42,61.17,61.4,25800.0
2015-05-21 09:40:00,61.47,61.57,61.15,61.2,31100.0,61.47,61.57,61.15,61.2,31100.0
2015-05-21 09:45:00,61.14,61.33,61.12,61.25,77800.0,61.14,61.33,61.12,61.25,77800.0
2015-05-21 09:50:00,61.26,61.27,60.85,61.01,33800.0,61.26,61.27,60.85,61.01,33800.0
2015-05-21 09:55:00,61.01,61.02,60.91,60.96,16900.0,61.01,61.02,60.91,60.96,16900.0
2015-05-21 10:00:00,60.96,60.97,60.6,60.61,118300.0,60.96,60.97,60.6,60.61,118300.0
2015-05-21 10:05:00,60.61,60.75,60.48,60.75,59300.0,60.61,60.75,60.48,60.75,59300.0
2015-05-21 10:10:00,60.75,60.87,60.56,60.56,139100.0,60.75,60.87,60.56,60.56,139100.0
2015-05-21 10:15:00,60.58,60.89,60.5,60.89,78900.0,60.58,60.89,60.5,60.89,78900.0
2015-05-21 10:20:00,60.91,60.94,60.48,60.62,167300.0,60.91,60.94,60.48,60.62,167300.0
2015-05-21 10:25:00,60.66,60.8,60.62,60.79,28600.0,60.66,60.8,60.62,60.79,28600.0
2015-05-21 10:30:00,60.8,60.85,60.76,60.76,24100.0,60.8,60.85,60.76,60.76,24100.0
2015-05-21 10:35:00,60.76,60.79,60.6,60.65,29800.0,60.76,60.79,60.6,60.65,29800.0
2015-05-21 10:40:00,60.66,60.71,60.65,60.69,26700.0,60.66,60.71,60.65,60.69,26700.0
2015-05-21 10:45:00,60.7,60.8,60.66,60.69,23400.0,60.7,60.8,60.66,60.69,23400.0
2015-05-21 10:50:00,60.69,60.72,60.65,60.66,26400.0,60.69,60.72,60.65,60.66,26400.0
2015-05-21 10:55:00,60.67,60.73,60.61,60.73,40500.0,60.67,60.73,60.61,60.73,40500.0
2015-05-21 11:00:00,60.75,60.88,60.69,60.69,37200.0,60.75,60.88,60.69,60.69,37200.0
2015-05-21 11:05:00,60.7,60.8,60.61,60.72,47800.0,60.7,60.8,60.61,60.72,47800.0
2015-05-21 11:10:00,60.75,60.82,60.68,60.78,56700.0,60.75,60.82,60.68,60.78,56700.0
2015-05-21 11:15:00,60.79,60.83,60.63,60.67,32300.0,60.79,60.83,60.63,60.67,32300.0
2015-05-21 11:20:00,60.65,60.71,60.63,60.68,21800.0,60.65,60.71,60.63,60.68,21800.0
2015-05-21 11:25:00,60.68,60.83,60.68,60.81,11700.0,60.68,60.83,60.68,60.81,11700.0
2015-05-21 11:30:00,60.81,60.9,60.81,60.89,13600.0,60.81,60.9,60.81,60.89,13600.0
2015-05-21 11:35:00,60.88,60.88,60.75,60.78,15200.0,60.88,60.88,60.75,60.78,15200.0
2015-05-21 11:40:00,60.78,60.78,60.63,60.66,16700.0,60.78,60.78,60.63,60.66,16700.0
2015-05-21 11:45:00,60.68,60.68,60.46,60.58,39100.0,60.68,60.68,60.46,60.58,39100.0
2015-05-21 11:50:00,60.59,60.62,60.51,60.53,16500.0,60.59,60.62,60.51,60.53,16500.0
2015-05-21 11:55:00,60.53,60.54,60.34,60.34,43400.0,60.53,60.54,60.34,60.34,43400.0
2015-05-21 12:00:00,60.36,60.58,60.35,60.55,17100.0,60.36,60.58,60.35,60.55,17100.0
2015-05-21 12:05:00,60.55,60.57,60.46,60.47,12100.0,60.55,60.57,60.46,60.47,12100.0
2015-05-21 12:10:00,60.48,60.51,60.4,60.44,109500.0,60.48,60.51,60.4,60.44,109500.0
2015-05-21 12:15:00,60.41,60.44,60.22,60.25,27500.0,60.41,60.44,60.22,60.25,27500.0
2015-05-21 12:20:00,60.25,60.28,60.16,60.17,42000.0,60.25,60.28,60.16,60.17,42000.0
2015-05-21 12:25:00,60.18,60.23,60.1,60.14,27200.0,60.18,60.23,60.1,60.14,27200.0
2015-05-21 12:30:00,60.15,60.15,60.09,60.12,20300.0,60.15,60.15,60.09,60.12,20300.0
2015-05-21 12:35:00,60.13,60.2,60.07,60.1,32600.0,60.13,60.2,60.07,60.1,32600.0
2015-05-21 12:40:00,60.11,60.17,60.1,60.13,18400.0,60.11,60.17,60.1,60.13,18400.0
2015-05-21 12:45:00,60.16,60.23,60.1,60.21,30100.0,60.16,60.23,60.1,60.21,30100.0
2015-05-21 12:50:00,60.23,60.36,60.22,60.27,55300.0,60.23,60.36,60.22,60.27,55300.0
2015-05-21 12:55:00,60.27,60.29,60.25,60.27,8600.0,60.27,60.29,60.25,60.27,8600.0
2015-05-21 13:00:00,60.27,60.29,60.26,60.27,113900.0,60.27,60.29,60.26,60.27,113900.0
2015-05-21 13:05:00,60.27,60.36,60.26,60.36,128100.0,60.27,60.36,60.26,60.36,128100.0
2015-05-21 13:10:00,60.35,60.5,60.35,60.39,40800.0,60.35,60.5,60.35,60.39,40800.0
2015-05-21 13:15:00,60.45,60.45,60.4,60.43,23800.0,60.45,60.45,60.4,60.43,23800.0
2015-05-21 13:20:00,60.43,60.53,60.4,60.52,22300.0,60.43,60.53,60.4,60.52,22300.0
2015-05-21 13:25:00,60.49,60.58,60.49,60.55,34000.0,60.49,60.58,60.49,60.55,34000.0
2015-05-21 13:30:00,60.52,60.6,60.5,60.59,44800.0,60.52,60.6,60.5,60.59,44800.0
2015-05-21 13:35:00,60.6,60.65,60.51,60.64,17700.0,60.6,60.65,60.51,60.64,17700.0
2015-05-21 13:40:00,60.63,60.65,60.56,60.56,27300.0,60.63,60.65,60.56,60.56,27300.0
2015-05-21 13:45:00,60.56,60.56,60.48,60.51,22700.0,60.56,60.56,60.48,60.51,22700.0
2015-05-21 13:50:00,60.5,60.68,60.5,60.65,20500.0,60.5,60.68,60.5,60.65,20500.0
2015-05-21 13:55:00,60.63,60.7,60.59,60.68,9200.0,60.63,60.7,60.59,60.68,9200.0
2015-05-21 14:00:00,60.7,60.77,60.66,60.74,13500.0,60.7,60.77,60.66,60.74,13500.0
2015-05-21 14:05:00,60.74,60.75,60.65,60.67,23200.0,60.74,60.75,60.65,60.67,23200.0
2015-05-21 14:10:00,60.66,60.67,60.56,60.58,21000.0,60.66,60.67,60.56,60.58,21000.0
2015-05-21 14:15:00,60.6,60.62,60.58,60.61,54600.0,60.6,60.62,60.58,60.61,54600.0
2015-05-21 14:20:00,60.61,60.63,60.61,60.62,17500.0,60.61,60.63,60.61,60.62,17500.0
2015-05-21 14:25:00,60.62,60.63,60.52,60.54,16300.0,60.62,60.63,60.52,60.54,16300.0
2015-05-21 14:30:00,60.54,60.56,60.53,60.55,9800.0,60.54,60.56,60.53,60.55,9800.0
2015-05-21 14:35:00,60.55,60.6,60.54,60.6,35700.0,60.55,60.6,60.54,60.6,35700.0
2015-05-21 14:40:00,60.6,60.74,60.58,60.72,49100.0,60.6,60.74,60.58,60.72,49100.0
2015-05-21 14:45:00,60.72,60.84,60.72,60.82,17300.0,60.72,60.84,60.72,60.82,17300.0
2015-05-21 14:50:00,60.81,60.85,60.75,60.75,47800.0,60.81,60.85,60.75,60.75,47800.0
2015-05-21 14:55:00,60.75,60.77,60.73,60.77,12500.0,60.75,60.77,60.73,60.77,12500.0
2015-05-21 15:00:00,60.77,60.77,60.7,60.7,18900.0,60.77,60.77,60.7,60.7,18900.0
2015-05-21 15:05:00,60.7,60.72,60.64,60.64,21100.0,60.7,60.72,60.64,60.64,21100.0
2015-05-21 15:10:00,60.65,60.74,60.62,60.73,27200.0,60.65,60.74,60.62,60.73,27200.0
2015-05-21 15:15:00,60.73,60.8,60.72,60.8,37900.0,60.73,60.8,60.72,60.8,37900.0
2015-05-21 15:20:00,60.81,60.81,60.71,60.74,19300.0,60.81,60.81,60.71,60.74,19300.0
2015-05-21 15:25:00,60.72,60.75,60.54,60.62,51900.0,60.72,60.75,60.54,60.62,51900.0
2015-05-21 15:30:00,60.63,60.65,60.55,60.65,33800.0,60.63,60.65,60.55,60.65,33800.0
2015-05-21 15:35:00,60.65,60.73,60.61,60.67,41300.0,60.65,60.73,60.61,60.67,41300.0
2015-05-21 15:40:00,60.68,60.75,60.67,60.69,30900.0,60.68,60.75,60.67,60.69,30900.0
2015-05-21 15:45:00,60.69,60.72,60.62,60.71,58500.0,60.69,60.72,60.62,60.71,58500.0
2015-05-21 15:50:00,60.7,60.71,60.6,60.63,59700.0,60.7,60.71,60.6,60.63,59700.0
2015-05-21 15:55:00,60.63,60.64,60.45,60.51,146200.0,60.63,60.64,60.45,60.51,146200.0
2015-05-22 09:30:00,60.52,60.55,60.1,60.21,66400.0,60.52,60.55,60.1,60.21,66400.0
2015-05-22 09:35:00,60.21,60.26,59.73,59.8,126200.0,60.21,60.26,59.73,59.8,126200.0
2015-05-22 09:40:00,59.8,60.07,59.54,59.92,93500.0,59.8,60.07,59.54,59.92,93500.0
2015-05-22 09:45:00,59.95,60.12,59.87,60.06,50400.0,59.95,60.12,59.87,60.06,50400.0
2015-05-22 09:50:00,60.14,60.25,60.04,60.25,32100.0,60.14,60.25,60.04,60.25,32100.0
2015-05-22 09:55:00,60.25,60.52,60.24,60.48,82600.0,60.25,60.52,60.24,60.48,82600.0
2015-05-22 10:00:00,60.48,60.66,60.47,60.56,37400.0,60.48,60.66,60.47,60.56,37400.0
2015-05-22 10:05:00,60.53,60.9,60.5,60.86,127200.0,60.53,60.9,60.5,60.86,127200.0
2015-05-22 10:10:00,60.87,60.9,60.7,60.75,33700.0,60.87,60.9,60.7,60.75,33700.0
2015-05-22 10:15:00,60.75,60.92,60.74,60.85,59200.0,60.75,60.92,60.74,60.85,59200.0
2015-05-22 10:20:00,60.85,60.85,60.66,60.85,30200.0,60.85,60.85,60.66,60.85,30200.0
2015-05-22 10:25:00,60.86,61.06,60.73,61.05,69300.0,60.86,61.06,60.73,61.05,69300.0
2015-05-22 10:30:00,61.08,61.3,61.05,61.09,78500.0,61.08,61.3,61.05,61.09,78500.0
2015-05-22 10:35:00,61.12,61.15,60.97,61.01,61300.0,61.12,61.15,60.97,61.01,61300.0
2015-05-22 10:40:00,61.03,61.31,61.0,61.24,45600.0,61.03,61.31,61.0,61.24,45600.0
2015-05-22 10:45:00,61.23,61.25,61.14,61.24,32100.0,61.23,61.25,61.14,61.24,32100.0
2015-05-22 10:50:00,61.24,61.3,61.21,61.27,80900.0,61.24,61.3,61.21,61.27,80900.0
2015-05-22 10:55:00,61.29,61.31,61.06,61.1,45400.0,61.29,61.31,61.06,61.1,45400.0
2015-05-22 11:00:00,61.11,61.13,61.0,61.11,41500.0,61.11,61.13,61.0,61.11,41500.0
2015-05-22 11:05:00,61.11,61.14,61.05,61.07,24700.0,61.11,61.14,61.05,61.07,24700.0
2015-05-22 11:10:00,61.08,61.13,60.98,61.0,15100.0,61.08,61.13,60.98,61.0,15100.0
2015-05-22 11:15:00,61.0,61.13,60.97,61.13,39700.0,61.0,61.13,60.97,61.13,39700.0
2015-05-22 11:20:00,61.16,61.18,61.09,61.12,12600.0,61.16,61.18,61.09,61.12,12600.0
2015-05-22 11:25:00,61.14,61.14,61.08,61.09,9900.0,61.14,61.14,61.08,61.09,9900.0
2015-05-22 11:30:00,61.09,61.1,61.0,61.0,15000.0,61.09,61.1,61.0,61.0,15000.0
2015-05-22 11:35:00,61.0,61.0,60.99,61.0,26300.0,61.0,61.0,60.99,61.0,26300.0
2015-05-22 11:40:00,61.0,61.14,61.0,61.11,23200.0,61.0,61.14,61.0,61.11,23200.0
2015-05-22 11:45:00,61.11,61.26,61.1,61.25,23700.0,61.11,61.26,61.1,61.25,23700.0
2015-05-22 11:50:00,61.25,61.3,61.22,61.28,21100.0,61.25,61.3,61.22,61.28,21100.0
2015-05-22 11:55:00,61.26,61.28,61.16,61.21,14500.0,61.26,61.28,61.16,61.21,14500.0
2015-05-22 12:00:00,61.25,61.32,61.24,61.31,18400.0,61.25,61.32,61.24,61.31,18400.0
2015-05-22 12:05:00,61.31,61.33,61.31,61.31,8000.0,61.31,61.33,61.31,61.31,8000.0
2015-05-22 12:10:00,61.31,61.35,61.29,61.34,21300.0,61.31,61.35,61.29,61.34,21300.0
2015-05-22 12:15:00,61.34,61.34,61.3,61.3,26000.0,61.34,61.34,61.3,61.3,26000.0
2015-05-22 12:20:00,61.31,61.31,61.24,61.24,18500.0,61.31,61.31,61.24,61.24,18500.0
2015-05-22 12:25:00,61.25,61.29,61.21,61.29,21000.0,61.25,61.29,61.21,61.29,21000.0
2015-05-22 12:30:00,61.28,61.33,61.28,61.32,14100.0,61.28,61.33,61.28,61.32,14100.0
2015-05-22 12:35:00,61.33,61.33,61.26,61.28,20200.0,61.33,61.33,61.26,61.28,20200.0
2015-05-22 12:40:00,61.28,61.28,61.2,61.2,17800.0,61.28,61.28,61.2,61.2,17800.0
2015-05-22 12:45:00,61.21,61.3,61.21,61.27,15300.0,61.21,61.3,61.21,61.27,15300.0
2015-05-22 12:50:00,61.26,61.29,61.18,61.18,14400.0,61.26,61.29,61.18,61.18,14400.0
2015-05-22 12:55:00,61.19,61.19,61.13,61.15,14400.0,61.19,61.19,61.13,61.15,14400.0
2015-05-22 13:00:00,61.15,61.2,61.07,61.17,24300.0,61.15,61.2,61.07,61.17,24300.0
2015-05-22 13:05:00,61.17,61.19,61.15,61.18,15900.0,61.17,61.19,61.15,61.18,15900.0
2015-05-22 13:10:00,61.18,61.21,61.13,61.19,25200.0,61.18,61.21,61.13,61.19,25200.0
2015-05-22 13:15:00,61.21,61.23,61.19,61.21,12200.0,61.21,61.23,61.19,61.21,12200.0
2015-05-22 13:20:00,61.21,61.29,61.18,61.19,29500.0,61.21,61.29,61.18,61.19,29500.0
2015-05-22 13:25:00,61.18,61.32,61.18,61.32,37000.0,61.18,61.32,61.18,61.32,37000.0
2015-05-22 13:30:00,61.32,61.42,61.3,61.42,24300.0,61.32,61.42,61.3,61.42,24300.0
2015-05-22 13:35:00,61.41,61.41,61.23,61.26,33100.0,61.41,61.41,61.23,61.26,33100.0
2015-05-22 13:40:00,61.26,61.37,61.26,61.36,25800.0,61.26,61.37,61.26,61.36,25800.0
2015-05-22 13:45:00,61.36,61.36,61.3,61.3,42000.0,61.36,61.36,61.3,61.3,42000.0
2015-05-22 13:50:00,61.3,61.31,61.21,61.25,23200.0,61.3,61.31,61.21,61.25,23200.0
2015-05-22 13:55:00,61.26,61.27,61.14,61.17,22700.0,61.26,61.27,61.14,61.17,22700.0
2015-05-22 14:00:00,61.17,61.17,61.08,61.13,13000.0,61.17,61.17,61.08,61.13,13000.0
2015-05-22 14:05:00,61.13,61.14,61.0,61.01,21600.0,61.13,61.14,61.0,61.01,21600.0
2015-05-22 14:10:00,61.04,61.19,61.03,61.19,9200.0,61.04,61.19,61.03,61.19,9200.0
2015-05-22 14:15:00,61.19,61.3,61.18,61.3,10400.0,61.19,61.3,61.18,61.3,10400.0
2015-05-22 14:20:00,61.28,61.33,61.26,61.27,15400.0,61.28,61.33,61.26,61.27,15400.0
2015-05-22 14:25:00,61.27,61.3,61.24,61.25,14100.0,61.27,61.3,61.24,61.25,14100.0
2015-05-22 14:30:00,61.24,61.4,61.2,61.31,32300.0,61.24,61.4,61.2,61.31,32300.0
2015-05-22 14:35:00,61.31,61.48,61.28,61.42,20000.0,61.31,61.48,61.28,61.42,20000.0
2015-05-22 14:40:00,61.41,61.47,61.34,61.45,16200.0,61.41,61.47,61.34,61.45,16200.0
2015-05-22 14:45:00,61.45,61.49,61.44,61.48,21000.0,61.45,61.49,61.44,61.48,21000.0
2015-05-22 14:50:00,61.47,61.48,61.38,61.39,16300.0,61.47,61.48,61.38,61.39,16300.0
2015-05-22 14:55:00,61.39,61.42,61.36,61.39,19600.0,61.39,61.42,61.36,61.39,19600.0
2015-05-22 15:00:00,61.39,61.39,61.3,61.36,34600.0,61.39,61.39,61.3,61.36,34600.0
2015-05-22 15:05:00,61.39,61.39,61.34,61.34,26600.0,61.39,61.39,61.34,61.34,26600.0
2015-05-22 15:10:00,61.35,61.35,61.31,61.35,13200.0,61.35,61.35,61.31,61.35,13200.0
2015-05-22 15:15:00,61.35,61.4,61.34,61.38,25100.0,61.35,61.4,61.34,61.38,25100.0
2015-05-22 15:20:00,61.37,61.38,61.35,61.36,14600.0,61.37,61.38,61.35,61.36,14600.0
2015-05-22 15:25:00,61.36,61.37,61.35,61.36,22500.0,61.36,61.37,61.35,61.36,22500.0
2015-05-22 15:30:00,61.35,61.36,61.32,61.32,16200.0,61.35,61.36,61.32,61.32,16200.0
2015-05-22 15:35:00,61.33,61.33,61.3,61.31,33600.0,61.33,61.33,61.3,61.31,33600.0
2015-05-22 15:40:00,61.31,61.31,61.29,61.29,31600.0,61.31,61.31,61.29,61.29,31600.0
2015-05-22 15:45:00,61.29,61.3,61.17,61.17,55100.0,61.29,61.3,61.17,61.17,55100.0
2015-05-22 15:50:00,61.17,61.17,61.1,61.1,62600.0,61.17,61.17,61.1,61.1,62600.0
2015-05-22 15:55:00,61.1,61.21,61.05,61.16,140600.0,61.1,61.21,61.05,61.16,140600.0
2015-05-26 09:30:00,60.32,61.19,60.08,61.0,94700.0,60.32,61.19,60.08,61.0,94700.0
2015-05-26 09:35:00,60.98,61.27,60.93,61.13,90600.0,60.98,61.27,60.93,61.13,90600.0
2015-05-26 09:40:00,61.23,61.31,60.9,61.05,63400.0,61.23,61.31,60.9,61.05,63400.0
2015-05-26 09:45:00,61.08,61.08,60.91,61.02,30200.0,61.08,61.08,60.91,61.02,30200.0
2015-05-26 09:50:00,60.95,60.99,60.53,60.62,36500.0,60.95,60.99,60.53,60.62,36500.0
2015-05-26 09:55:00,60.65,60.67,60.55,60.57,13200.0,60.65,60.67,60.55,60.57,13200.0
2015-05-26 10:00:00,60.57,60.57,60.34,60.49,38700.0,60.57,60.57,60.34,60.49,38700.0
2015-05-26 10:05:00,60.5,60.56,60.28,60.28,41500.0,60.5,60.56,60.28,60.28,41500.0
2015-05-26 10:10:00,60.28,60.3,60.08,60.14,42100.0,60.28,60.3,60.08,60.14,42100.0
2015-05-26 10:15:00,60.15,60.19,60.07,60.15,43500.0,60.15,60.19,60.07,60.15,43500.0
2015-05-26 10:20:00,60.15,60.2,59.97,60.01,30300.0,60.15,60.2,59.97,60.01,30300.0
2015-05-26 10:25:00,60.01,60.17,59.98,60.1,39500.0,60.01,60.17,59.98,60.1,39500.0
2015-05-26 10:30:00,60.11,60.11,60.01,60.06,16300.0,60.11,60.11,60.01,60.06,16300.0
2015-05-26 10:35:00,60.03,60.06,59.97,60.0,31800.0,60.03,60.06,59.97,60.0,31800.0
2015-05-26 10:40:00,60.02,60.17,60.01,60.1,20700.0,60.02,60.17,60.01,60.1,20700.0
2015-05-26 10:45:00,60.11,60.16,60.04,60.07,17200.0,60.11,60.16,60.04,60.07,17200.0
2015-05-26 10:50:00,60.08,60.14,60.02,60.06,13900.0,60.08,60.14,60.02,60.06,13900.0
2015-05-26 10:55:00,60.04,60.05,59.95,59.99,19100.0,60.04,60.05,59.95,59.99,19100.0
2015-05-26 11:00:00,59.98,59.99,59.86,59.86,27300.0,59.98,59.99,59.86,59.86,27300.0
2015-05-26 11:05:00,59.86,59.96,59.8,59.81,53200.0,59.86,59.96,59.8,59.81,53200.0
2015-05-26 11:10:00,59.81,59.99,59.79,59.98,33100.0,59.81,59.99,59.79,59.98,33100.0
2015-05-26 11:15:00,59.97,60.15,59.97,60.02,30600.0,59.97,60.15,59.97,60.02,30600.0
2015-05-26 11:20:00,59.99,60.15,59.98,60.13,14000.0,59.99,60.15,59.98,60.13,14000.0
2015-05-26 11:25:00,60.13,60.14,60.0,60.1,17100.0,60.13,60.14,60.0,60.1,17100.0
2015-05-26 11:30:00,60.1,60.2,60.04,60.2,13600.0,60.1,60.2,60.04,60.2,13600.0
2015-05-26 11:35:00,60.22,60.4,60.22,60.4,22400.0,60.22,60.4,60.22,60.4,22400.0
2015-05-26 11:40:00,60.4,60.48,60.36,60.48,20500.0,60.4,60.48,60.36,60.48,20500.0
2015-05-26 11:45:00,60.47,60.47,60.34,60.34,25000.0,60.47,60.47,60.34,60.34,25000.0
2015-05-26 11:50:00,60.34,60.39,60.28,60.38,11200.0,60.34,60.39,60.28,60.38,11200.0
2015-05-26 11:55:00,60.34,60.42,60.24,60.41,39800.0,60.34,60.42,60.24,60.41,39800.0
2015-05-26 12:00:00,60.45,60.52,60.42,60.45,8300.0,60.45,60.52,60.42,60.45,8300.0
2015-05-26 12:05:00,60.45,60.46,60.43,60.45,8200.0,60.45,60.46,60.43,60.45,8200.0
2015-05-26 12:10:00,60.45,60.61,60.44,60.61,36900.0,60.45,60.61,60.44,60.61,36900.0
2015-05-26 12:15:00,60.61,60.65,60.57,60.65,8600.0,60.61,60.65,60.57,60.65,8600.0
2015-05-26 12:20:00,60.64,60.66,60.59,60.64,12200.0,60.64,60.66,60.59,60.64,12200.0
2015-05-26 12:25:00,60.65,60.65,60.63,60.64,9400.0,60.65,60.65,60.63,60.64,9400.0
2015-05-26 12:30:00,60.63,60.67,60.59,60.67,10800.0,60.63,60.67,60.59,60.67,10800.0
2015-05-26 12:35:00,60.67,60.69,60.6,60.69,14400.0,60.67,60.69,60.6,60.69,14400.0
2015-05-26 12:40:00,60.69,60.69,60.63,60.64,11100.0,60.69,60.69,60.63,60.64,11100.0
2015-05-26 12:45:00,60.64,60.66,60.61,60.64,11600.0,60.64,60.66,60.61,60.64,11600.0
2015-05-26 12:50:00,60.64,60.66,60.58,60.58,10800.0,60.64,60.66,60.58,60.58,10800.0
2015-05-26 12:55:00,60.59,60.6,60.51,60.55,7500.0,60.59,60.6,60.51,60.55,7500.0
2015-05-26 13:00:00,60.53,60.53,60.44,60.45,14900.0,60.53,60.53,60.44,60.45,14900.0
2015-05-26 13:05:00,60.46,60.46,60.31,60.33,9300.0,60.46,60.46,60.31,60.33,9300.0
2015-05-26 13:10:00,60.32,60.38,60.27,60.35,16900.0,60.32,60.38,60.27,60.35,16900.0
2015-05-26 13:15:00,60.37,60.46,60.35,60.46,7800.0,60.37,60.46,60.35,60.46,7800.0
2015-05-26 13:20:00,60.47,60.52,60.44,60.52,10300.0,60.47,60.52,60.44,60.52,10300.0
2015-05-26 13:25:00,60.52,60.53,60.4,60.42,16200.0,60.52,60.53,60.4,60.42,16200.0
2015-05-26 13:30:00,60.43,60.43,60.36,60.39,11700.0,60.43,60.43,60.36,60.39,11700.0
2015-05-26 13:35:00,60.39,60.39,60.33,60.38,11800.0,60.39,60.39,60.33,60.38,11800.0
2015-05-26 13:40:00,60.38,60.39,60.37,60.39,5800.0,60.38,60.39,60.37,60.39,5800.0
2015-05-26 13:45:00,60.38,60.51,60.35,60.5,17400.0,60.38,60.51,60.35,60.5,17400.0
2015-05-26 13:50:00,60.49,60.49,60.43,60.43,16700.0,60.49,60.49,60.43,60.43,16700.0
2015-05-26 13:55:00,60.43,60.46,60.38,60.38,9600.0,60.43,60.46,60.38,60.38,9600.0
2015-05-26 14:00:00,60.37,60.38,60.36,60.37,11800.0,60.37,60.38,60.36,60.37,11800.0
2015-05-26 14:05:00,60.37,60.45,60.36,60.44,17300.0,60.37,60.45,60.36,60.44,17300.0
2015-05-26 14:10:00,60.44,60.47,60.43,60.45,7500.0,60.44,60.47,60.43,60.45,7500.0
2015-05-26 14:15:00,60.45,60.5,60.44,60.5,21800.0,60.45,60.5,60.44,60.5,21800.0
2015-05-26 14:20:00,60.5,60.54,60.48,60.5,19300.0,60.5,60.54,60.48,60.5,19300.0
2015-05-26 14:25:00,60.5,60.56,60.5,60.54,14500.0,60.5,60.56,60.5,60.54,14500.0
2015-05-26 14:30:00,60.53,60.62,60.53,60.6,15500.0,60.53,60.62,60.53,60.6,15500.0
2015-05-26 14:35:00,60.61,60.61,60.46,60.47,14800.0,60.61,60.61,60.46,60.47,14800.0
2015-05-26 14:40:00,60.47,60.48,60.44,60.45,14900.0,60.47,60.48,60.44,60.45,14900.0
2015-05-26 14:45:00,60.45,60.49,60.45,60.48,11000.0,60.45,60.49,60.45,60.48,11000.0
2015-05-26 14:50:00,60.48,60.48,60.29,60.29,15400.0,60.48,60.48,60.29,60.29,15400.0
2015-05-26 14:55:00,60.3,60.3,60.25,60.28,10200.0,60.3,60.3,60.25,60.28,10200.0
2015-05-26 15:00:00,60.28,60.4,60.26,60.4,18300.0,60.28,60.4,60.26,60.4,18300.0
2015-05-26 15:05:00,60.4,60.44,60.39,60.42,14100.0,60.4,60.44,60.39,60.42,14100.0
2015-05-26 15:10:00,60.42,60.43,60.36,60.43,20300.0,60.42,60.43,60.36,60.43,20300.0
2015-05-26 15:15:00,60.44,60.45,60.41,60.42,9200.0,60.44,60.45,60.41,60.42,9200.0
2015-05-26 15:20:00,60.42,60.53,60.4,60.5,36600.0,60.42,60.53,60.4,60.5,36600.0
2015-05-26 15:25:00,60.5,60.51,60.48,60.5,14900.0,60.5,60.51,60.48,60.5,14900.0
2015-05-26 15:30:00,60.5,60.51,60.47,60.48,22400.0,60.5,60.51,60.47,60.48,22400.0
2015-05-26 15:35:00,60.48,60.49,60.47,60.48,18400.0,60.48,60.49,60.47,60.48,18400.0
2015-05-26 15:40:00,60.48,60.49,60.45,60.46,27800.0,60.48,60.49,60.45,60.46,27800.0
2015-05-26 15:45:00,60.45,60.45,60.32,60.37,42000.0,60.45,60.45,60.32,60.37,42000.0
2015-05-26 15:50:00,60.37,60.4,60.32,60.32,62100.0,60.37,60.4,60.32,60.32,62100.0
2015-05-26 15:55:00,60.32,60.33,60.25,60.27,90000.0,60.32,60.33,60.25,60.27,90000.0
2015-05-27 09:30:00,59.75,60.0,59.3,59.87,54700.0,59.75,60.0,59.3,59.87,54700.0
2015-05-27 09:35:00,59.6,59.9,59.6,59.83,33100.0,59.6,59.9,59.6,59.83,33100.0
2015-05-27 09:40:00,59.84,59.97,59.75,59.84,54900.0,59.84,59.97,59.75,59.84,54900.0
2015-05-27 09:45:00,59.86,59.89,59.78,59.8,33900.0,59.86,59.89,59.78,59.8,33900.0
2015-05-27 09:50:00,59.83,59.91,59.8,59.86,32900.0,59.83,59.91,59.8,59.86,32900.0
2015-05-27 09:55:00,59.86,60.07,59.75,59.75,38100.0,59.86,60.07,59.75,59.75,38100.0
2015-05-27 10:00:00,59.77,59.93,59.77,59.83,22900.0,59.77,59.93,59.77,59.83,22900.0
2015-05-27 10:05:00,59.85,59.93,59.82,59.91,76000.0,59.85,59.93,59.82,59.91,76000.0
2015-05-27 10:10:00,59.89,60.3,59.89,60.23,42000.0,59.89,60.3,59.89,60.23,42000.0
2015-05-27 10:15:00,60.3,60.42,60.29,60.33,21800.0,60.3,60.42,60.29,60.33,21800.0
2015-05-27 10:20:00,60.33,60.35,60.2,60.23,10400.0,60.33,60.35,60.2,60.23,10400.0
2015-05-27 10:25:00,60.29,60.29,59.9,59.98,26000.0,60.29,60.29,59.9,59.98,26000.0
2015-05-27 10:30:00,60.0,60.25,60.0,60.25,11400.0,60.0,60.25,60.0,60.25,11400.0
2015-05-27 10:35:00,60.27,60.41,60.23,60.38,17200.0,60.27,60.41,60.23,60.38,17200.0
2015-05-27 10:40:00,60.4,60.53,60.4,60.49,23000.0,60.4,60.53,60.4,60.49,23000.0
2015-05-27 10:45:00,60.5,60.6,60.45,60.54,34300.0,60.5,60.6,60.45,60.54,34300.0
2015-05-27 10:50:00,60.55,60.86,60.51,60.8,113700.0,60.55,60.86,60.51,60.8,113700.0
2015-05-27 10:55:00,60.79,61.01,60.79,60.79,50000.0,60.79,61.01,60.79,60.79,50000.0
2015-05-27 11:00:00,60.81,60.94,60.81,60.93,23800.0,60.81,60.94,60.81,60.93,23800.0
2015-05-27 11:05:00,60.94,61.16,60.94,61.15,22700.0,60.94,61.16,60.94,61.15,22700.0
2015-05-27 11:10:00,61.15,61.18,61.11,61.12,11100.0,61.15,61.18,61.11,61.12,11100.0
2015-05-27 11:15:00,61.13,61.19,61.13,61.19,10100.0,61.13,61.19,61.13,61.19,10100.0
2015-05-27 11:20:00,61.2,61.2,60.96,60.97,15800.0,61.2,61.2,60.96,60.97,15800.0
2015-05-27 11:25:00,60.97,61.1,60.96,61.1,10200.0,60.97,61.1,60.96,61.1,10200.0
2015-05-27 11:30:00,61.08,61.21,61.08,61.13,14900.0,61.08,61.21,61.08,61.13,14900.0
2015-05-27 11:35:00,61.13,61.14,60.97,61.08,15900.0,61.13,61.14,60.97,61.08,15900.0
2015-05-27 11:40:00,61.1,61.16,61.06,61.14,38700.0,61.1,61.16,61.06,61.14,38700.0
2015-05-27 11:45:00,61.15,61.31,61.15,61.21,14200.0,61.15,61.31,61.15,61.21,14200.0
2015-05-27 11:50:00,61.22,61.28,61.21,61.27,9200.0,61.22,61.28,61.21,61.27,9200.0
2015-05-27 11:55:00,61.27,61.28,61.18,61.18,14400.0,61.27,61.28,61.18,61.18,14400.0
2015-05-27 12:00:00,61.17,61.17,60.97,60.99,23400.0,61.17,61.17,60.97,60.99,23400.0
2015-05-27 12:05:00,60.98,61.0,60.9,60.96,14900.0,60.98,61.0,60.9,60.96,14900.0
2015-05-27 12:10:00,60.96,61.13,60.95,61.13,7800.0,60.96,61.13,60.95,61.13,7800.0
2015-05-27 12:15:00,61.15,61.2,61.05,61.08,14400.0,61.15,61.2,61.05,61.08,14400.0
2015-05-27 12:20:00,61.09,61.18,61.09,61.18,3500.0,61.09,61.18,61.09,61.18,3500.0
2015-05-27 12:25:00,61.18,61.32,61.17,61.28,20400.0,61.18,61.32,61.17,61.28,20400.0
2015-05-27 12:30:00,61.25,61.32,61.25,61.32,7200.0,61.25,61.32,61.25,61.32,7200.0
2015-05-27 12:35:00,61.33,61.36,61.27,61.27,18800.0,61.33,61.36,61.27,61.27,18800.0
2015-05-27 12:40:00,61.29,61.4,61.25,61.4,7100.0,61.29,61.4,61.25,61.4,7100.0
2015-05-27 12:45:00,61.38,61.41,61.37,61.41,5000.0,61.38,61.41,61.37,61.41,5000.0
2015-05-27 12:50:00,61.39,61.43,61.35,61.39,18500.0,61.39,61.43,61.35,61.39,18500.0
2015-05-27 12:55:00,61.39,61.44,61.2,61.23,24800.0,61.39,61.44,61.2,61.23,24800.0
2015-05-27 13:00:00,61.24,61.25,61.09,61.12,11300.0,61.24,61.25,61.09,61.12,11300.0
2015-05-27 13:05:00,61.12,61.28,61.11,61.27,13100.0,61.12,61.28,61.11,61.27,13100.0
2015-05-27 13:10:00,61.27,61.31,61.18,61.24,8800.0,61.27,61.31,61.18,61.24,8800.0
2015-05-27 13:15:00,61.23,61.29,61.21,61.23,4900.0,61.23,61.29,61.21,61.23,4900.0
2015-05-27 13:20:00,61.24,61.26,61.17,61.24,12500.0,61.24,61.26,61.17,61.24,12500.0
2015-05-27 13:25:00,61.24,61.27,61.17,61.17,13300.0,61.24,61.27,61.17,61.17,13300.0
2015-05-27 13:30:00,61.19,61.44,61.19,61.42,18300.0,61.19,61.44,61.19,61.42,18300.0
2015-05-27 13:35:00,61.45,61.54,61.43,61.49,18000.0,61.45,61.54,61.43,61.49,18000.0
2015-05-27 13:40:00,61.49,61.68,61.49,61.68,11900.0,61.49,61.68,61.49,61.68,11900.0
2015-05-27 13:45:00,61.67,61.73,61.58,61.58,21400.0,61.67,61.73,61.58,61.58,21400.0
2015-05-27 13:50:00,61.56,61.57,61.5,61.57,10500.0,61.56,61.57,61.5,61.57,10500.0
2015-05-27 13:55:00,61.55,61.56,61.37,61.41,24000.0,61.55,61.56,61.37,61.41,24000.0
2015-05-27 14:00:00,61.42,61.51,61.42,61.5,8100.0,61.42,61.51,61.42,61.5,8100.0
2015-05-27 14:05:00,61.53,61.59,61.52,61.54,11200.0,61.53,61.59,61.52,61.54,11200.0
2015-05-27 14:10:00,61.54,61.55,61.41,61.42,10600.0,61.54,61.55,61.41,61.42,10600.0
2015-05-27 14:15:00,61.43,61.55,61.41,61.55,6300.0,61.43,61.55,61.41,61.55,6300.0
2015-05-27 14:20:00,61.55,61.55,61.4,61.48,9500.0,61.55,61.55,61.4,61.48,9500.0
2015-05-27 14:25:00,61.48,61.5,61.43,61.47,10700.0,61.48,61.5,61.43,61.47,10700.0
2015-05-27 14:30:00,61.48,61.53,61.43,61.53,12600.0,61.48,61.53,61.43,61.53,12600.0
2015-05-27 14:35:00,61.55,61.63,61.54,61.58,14200.0,61.55,61.63,61.54,61.58,14200.0
2015-05-27 14:40:00,61.59,61.67,61.55,61.59,29400.0,61.59,61.67,61.55,61.59,29400.0
2015-05-27 14:45:00,61.59,61.61,61.54,61.59,14500.0,61.59,61.61,61.54,61.59,14500.0
2015-05-27 14:50:00,61.59,61.67,61.58,61.66,9900.0,61.59,61.67,61.58,61.66,9900.0
2015-05-27 14:55:00,61.66,61.71,61.58,61.6,20300.0,61.66,61.71,61.58,61.6,20300.0
2015-05-27 15:00:00,61.61,61.61,61.55,61.59,11700.0,61.61,61.61,61.55,61.59,11700.0
2015-05-27 15:05:00,61.59,61.63,61.57,61.59,18700.0,61.59,61.63,61.57,61.59,18700.0
2015-05-27 15:10:00,61.59,61.6,61.47,61.49,27800.0,61.59,61.6,61.47,61.49,27800.0
2015-05-27 15:15:00,61.48,61.48,61.42,61.45,20100.0,61.48,61.48,61.42,61.45,20100.0
2015-05-27 15:20:00,61.45,61.55,61.45,61.51,16200.0,61.45,61.55,61.45,61.51,16200.0
2015-05-27 15:25:00,61.51,61.54,61.43,61.43,16700.0,61.51,61.54,61.43,61.43,16700.0
2015-05-27 15:30:00,61.42,61.43,61.38,61.4,17800.0,61.42,61.43,61.38,61.4,17800.0
2015-05-27 15:35:00,61.39,61.39,61.19,61.22,48900.0,61.39,61.39,61.19,61.22,48900.0
2015-05-27 15:40:00,61.19,61.2,61.12,61.12,23600.0,61.19,61.2,61.12,61.12,23600.0
2015-05-27 15:45:00,61.13,61.17,61.1,61.17,47600.0,61.13,61.17,61.1,61.17,47600.0
2015-05-27 15:50:00,61.16,61.17,61.13,61.14,29900.0,61.16,61.17,61.13,61.14,29900.0
2015-05-27 15:55:00,61.14,61.15,61.08,61.12,64300.0,61.14,61.15,61.08,61.12,64300.0
2015-05-28 09:30:00,61.16,61.75,61.0,61.75,27600.0,61.16,61.75,61.0,61.75,27600.0
2015-05-28 09:35:00,61.7,61.7,61.46,61.51,21500.0,61.7,61.7,61.46,61.51,21500.0
2015-05-28 09:40:00,61.54,61.61,61.21,61.24,16200.0,61.54,61.61,61.21,61.24,16200.0
2015-05-28 09:45:00,61.22,61.6,61.1,61.59,10400.0,61.22,61.6,61.1,61.59,10400.0
2015-05-28 09:50:00,61.63,61.72,61.52,61.6,15000.0,61.63,61.72,61.52,61.6,15000.0
2015-05-28 09:55:00,61.62,61.62,61.13,61.17,37100.0,61.62,61.62,61.13,61.17,37100.0
2015-05-28 10:00:00,61.17,61.24,61.04,61.04,30300.0,61.17,61.24,61.04,61.04,30300.0
2015-05-28 10:05:00,61.04,61.15,60.91,61.13,26600.0,61.04,61.15,60.91,61.13,26600.0
2015-05-28 10:10:00,61.13,61.37,61.11,61.37,10100.0,61.13,61.37,61.11,61.37,10100.0
2015-05-28 10:15:00,61.32,61.5,61.32,61.39,20200.0,61.32,61.5,61.32,61.39,20200.0
2015-05-28 10:20:00,61.39,61.39,61.26,61.26,6300.0,61.39,61.39,61.26,61.26,6300.0
2015-05-28 10:25:00,61.26,61.32,61.23,61.31,12700.0,61.26,61.32,61.23,61.31,12700.0
2015-05-28 10:30:00,61.38,61.6,61.34,61.6,10200.0,61.38,61.6,61.34,61.6,10200.0
2015-05-28 10:35:00,61.6,61.61,61.27,61.31,16100.0,61.6,61.61,61.27,61.31,16100.0
2015-05-28 10:40:00,61.3,61.36,61.3,61.36,12300.0,61.3,61.36,61.3,61.36,12300.0
2015-05-28 10:45:00,61.41,61.47,61.41,61.41,14600.0,61.41,61.47,61.41,61.41,14600.0
2015-05-28 10:50:00,61.41,61.41,61.31,61.32,7500.0,61.41,61.41,61.31,61.32,7500.0
2015-05-28 10:55:00,61.32,61.47,61.32,61.47,5600.0,61.32,61.47,61.32,61.47,5600.0
2015-05-28 11:00:00,61.47,61.48,61.22,61.22,50900.0,61.47,61.48,61.22,61.22,50900.0
2015-05-28 11:05:00,61.25,61.37,61.24,61.35,8700.0,61.25,61.37,61.24,61.35,8700.0
2015-05-28 11:10:00,61.35,61.45,61.31,61.45,10100.0,61.35,61.45,61.31,61.45,10100.0
2015-05-28 11:15:00,61.45,61.45,61.36,61.45,17700.0,61.45,61.45,61.36,61.45,17700.0
2015-05-28 11:20:00,61.45,61.49,61.43,61.48,6900.0,61.45,61.49,61.43,61.48,6900.0
2015-05-28 11:25:00,61.48,61.49,61.45,61.45,4800.0,61.48,61.49,61.45,61.45,4800.0
2015-05-28 11:30:00,61.44,61.45,61.38,61.42,9800.0,61.44,61.45,61.38,61.42,9800.0
2015-05-28 11:35:00,61.43,61.52,61.36,61.38,18200.0,61.43,61.52,61.36,61.38,18200.0
2015-05-28 11:40:00,61.38,61.38,61.27,61.29,13500.0,61.38,61.38,61.27,61.29,13500.0
2015-05-28 11:45:00,61.27,61.32,61.1,61.11,14700.0,61.27,61.32,61.1,61.11,14700.0
2015-05-28 11:50:00,61.1,61.18,61.07,61.08,15600.0,61.1,61.18,61.07,61.08,15600.0
2015-05-28 11:55:00,61.07,61.18,60.92,60.92,18300.0,61.07,61.18,60.92,60.92,18300.0
2015-05-28 12:00:00,60.97,61.03,60.91,61.03,10700.0,60.97,61.03,60.91,61.03,10700.0
2015-05-28 12:05:00,61.02,61.18,61.01,61.18,8500.0,61.02,61.18,61.01,61.18,8500.0
2015-05-28 12:10:00,61.17,61.18,61.07,61.14,11200.0,61.17,61.18,61.07,61.14,11200.0
2015-05-28 12:15:00,61.14,61.19,61.13,61.15,7200.0,61.14,61.19,61.13,61.15,7200.0
2015-05-28 12:20:00,61.15,61.23,61.08,61.19,6500.0,61.15,61.23,61.08,61.19,6500.0
2015-05-28 12:25:00,61.22,61.26,61.2,61.25,3900.0,61.22,61.26,61.2,61.25,3900.0
2015-05-28 12:30:00,61.24,61.24,61.15,61.15,7700.0,61.24,61.24,61.15,61.15,7700.0
2015-05-28 12:35:00,61.13,61.16,61.12,61.14,3000.0,61.13,61.16,61.12,61.14,3000.0
2015-05-28 12:40:00,61.15,61.25,61.15,61.21,7500.0,61.15,61.25,61.15,61.21,7500.0
2015-05-28 12:45:00,61.22,61.22,61.12,61.21,4600.0,61.22,61.22,61.12,61.21,4600.0
2015-05-28 12:50:00,61.2,61.25,61.17,61.25,5700.0,61.2,61.25,61.17,61.25,5700.0
2015-05-28 12:55:00,61.23,61.25,61.15,61.2,23700.0,61.23,61.25,61.15,61.2,23700.0
2015-05-28 13:00:00,61.2,61.36,61.17,61.29,7000.0,61.2,61.36,61.17,61.29,7000.0
2015-05-28 13:05:00,61.29,61.29,61.23,61.25,5400.0,61.29,61.29,61.23,61.25,5400.0
2015-05-28 13:10:00,61.25,61.25,61.19,61.25,5000.0,61.25,61.25,61.19,61.25,5000.0
2015-05-28 13:15:00,61.22,61.27,61.17,61.17,5300.0,61.22,61.27,61.17,61.17,5300.0
2015-05-28 13:20:00,61.21,61.35,61.19,61.33,7500.0,61.21,61.35,61.19,61.33,7500.0
2015-05-28 13:25:00,61.34,61.46,61.33,61.42,11000.0,61.34,61.46,61.33,61.42,11000.0
2015-05-28 13:30:00,61.41,61.49,61.41,61.41,10300.0,61.41,61.49,61.41,61.41,10300.0
2015-05-28 13:35:00,61.39,61.45,61.39,61.44,6100.0,61.39,61.45,61.39,61.44,6100.0
2015-05-28 13:40:00,61.45,61.48,61.45,61.45,5900.0,61.45,61.48,61.45,61.45,5900.0
2015-05-28 13:45:00,61.44,61.47,61.36,61.39,10700.0,61.44,61.47,61.36,61.39,10700.0
2015-05-28 13:50:00,61.34,61.41,61.34,61.34,8900.0,61.34,61.41,61.34,61.34,8900.0
2015-05-28 13:55:00,61.35,61.39,61.33,61.39,2200.0,61.35,61.39,61.33,61.39,2200.0
2015-05-28 14:00:00,61.39,61.49,61.37,61.43,23100.0,61.39,61.49,61.37,61.43,23100.0
2015-05-28 14:05:00,61.41,61.5,61.37,61.49,7200.0,61.41,61.5,61.37,61.49,7200.0
2015-05-28 14:10:00,61.49,61.53,61.44,61.53,6600.0,61.49,61.53,61.44,61.53,6600.0
2015-05-28 14:15:00,61.55,61.55,61.46,61.53,10100.0,61.55,61.55,61.46,61.53,10100.0
2015-05-28 14:20:00,61.53,61.58,61.52,61.57,10100.0,61.53,61.58,61.52,61.57,10100.0
2015-05-28 14:25:00,61.57,61.68,61.57,61.66,19100.0,61.57,61.68,61.57,61.66,19100.0
2015-05-28 14:30:00,61.65,61.72,61.62,61.67,7100.0,61.65,61.72,61.62,61.67,7100.0
2015-05-28 14:35:00,61.66,61.67,61.59,61.59,6800.0,61.66,61.67,61.59,61.59,6800.0
2015-05-28 14:40:00,61.59,61.59,61.54,61.57,10900.0,61.59,61.59,61.54,61.57,10900.0
2015-05-28 14:45:00,61.59,61.59,61.37,61.49,10300.0,61.59,61.59,61.37,61.49,10300.0
2015-05-28 14:50:00,61.51,61.55,61.48,61.52,8200.0,61.51,61.55,61.48,61.52,8200.0
2015-05-28 14:55:00,61.51,61.56,61.48,61.56,20800.0,61.51,61.56,61.48,61.56,20800.0
2015-05-28 15:00:00,61.57,61.6,61.55,61.6,5100.0,61.57,61.6,61.55,61.6,5100.0
2015-05-28 15:05:00,61.6,61.62,61.46,61.46,19300.0,61.6,61.62,61.46,61.46,19300.0
2015-05-28 15:10:00,61.45,61.49,61.37,61.4,10200.0,61.45,61.49,61.37,61.4,10200.0
2015-05-28 15:15:00,61.41,61.43,61.38,61.38,12600.0,61.41,61.43,61.38,61.38,12600.0
2015-05-28 15:20:00,61.38,61.38,61.24,61.25,17700.0,61.38,61.38,61.24,61.25,17700.0
2015-05-28 15:25:00,61.25,61.26,61.19,61.22,15100.0,61.25,61.26,61.19,61.22,15100.0
2015-05-28 15:30:00,61.22,61.26,61.21,61.22,14300.0,61.22,61.26,61.21,61.22,14300.0
2015-05-28 15:35:00,61.22,61.26,61.22,61.26,16600.0,61.22,61.26,61.22,61.26,16600.0
2015-05-28 15:40:00,61.26,61.32,61.24,61.26,33800.0,61.26,61.32,61.24,61.26,33800.0
2015-05-28 15:45:00,61.27,61.29,61.25,61.28,27600.0,61.27,61.29,61.25,61.28,27600.0
2015-05-28 15:50:00,61.28,61.29,61.23,61.25,49200.0,61.28,61.29,61.23,61.25,49200.0
2015-05-28 15:55:00,61.25,61.26,61.19,61.24,60800.0,61.25,61.26,61.19,61.24,60800.0
2015-05-29 09:30:00,61.09,61.65,61.04,61.47,35300.0,61.09,61.65,61.04,61.47,35300.0
2015-05-29 09:35:00,61.49,61.55,61.05,61.2,45500.0,61.49,61.55,61.05,61.2,45500.0
2015-05-29 09:40:00,61.22,61.24,60.76,61.0,73000.0,61.22,61.24,60.76,61.0,73000.0
2015-05-29 09:45:00,61.01,61.03,60.73,60.73,18700.0,61.01,61.03,60.73,60.73,18700.0
2015-05-29 09:50:00,60.72,60.79,60.58,60.58,21100.0,60.72,60.79,60.58,60.58,21100.0
2015-05-29 09:55:00,60.59,60.64,60.25,60.3,49600.0,60.59,60.64,60.25,60.3,49600.0
2015-05-29 10:00:00,60.31,60.4,60.2,60.2,50500.0,60.31,60.4,60.2,60.2,50500.0
2015-05-29 10:05:00,60.2,60.34,60.08,60.11,52100.0,60.2,60.34,60.08,60.11,52100.0
2015-05-29 10:10:00,60.1,60.23,60.08,60.22,23200.0,60.1,60.23,60.08,60.22,23200.0
2015-05-29 10:15:00,60.24,60.24,60.02,60.02,91200.0,60.24,60.24,60.02,60.02,91200.0
2015-05-29 10:20:00,60.02,60.24,60.02,60.21,17600.0,60.02,60.24,60.02,60.21,17600.0
2015-05-29 10:25:00,60.27,60.4,60.17,60.35,41800.0,60.27,60.4,60.17,60.35,41800.0
2015-05-29 10:30:00,60.37,60.51,60.29,60.37,31200.0,60.37,60.51,60.29,60.37,31200.0
2015-05-29 10:35:00,60.37,60.49,60.32,60.48,21200.0,60.37,60.49,60.32,60.48,21200.0
2015-05-29 10:40:00,60.53,60.57,60.38,60.46,19900.0,60.53,60.57,60.38,60.46,19900.0
2015-05-29 10:45:00,60.47,60.53,60.43,60.45,16800.0,60.47,60.53,60.43,60.45,16800.0
2015-05-29 10:50:00,60.43,60.44,60.34,60.4,26100.0,60.43,60.44,60.34,60.4,26100.0
2015-05-29 10:55:00,60.4,60.42,60.34,60.35,14100.0,60.4,60.42,60.34,60.35,14100.0
2015-05-29 11:00:00,60.33,60.34,60.16,60.23,17900.0,60.33,60.34,60.16,60.23,17900.0
2015-05-29 11:05:00,60.25,60.27,60.2,60.26,12800.0,60.25,60.27,60.2,60.26,12800.0
2015-05-29 11:10:00,60.26,60.26,60.16,60.2,11800.0,60.26,60.26,60.16,60.2,11800.0
2015-05-29 11:15:00,60.2,60.25,60.18,60.18,9800.0,60.2,60.25,60.18,60.18,9800.0
2015-05-29 11:20:00,60.19,60.26,60.14,60.16,44100.0,60.19,60.26,60.14,60.16,44100.0
2015-05-29 11:25:00,60.17,60.44,60.15,60.21,115500.0,60.17,60.44,60.15,60.21,115500.0
2015-05-29 11:30:00,60.21,60.31,60.18,60.25,82300.0,60.21,60.31,60.18,60.25,82300.0
2015-05-29 11:35:00,60.25,60.29,60.16,60.18,33500.0,60.25,60.29,60.16,60.18,33500.0
2015-05-29 11:40:00,60.19,60.26,60.17,60.2,19600.0,60.19,60.26,60.17,60.2,19600.0
2015-05-29 11:45:00,60.2,60.35,60.19,60.31,26900.0,60.2,60.35,60.19,60.31,26900.0
2015-05-29 11:50:00,60.3,60.31,60.24,60.25,26200.0,60.3,60.31,60.24,60.25,26200.0
2015-05-29 11:55:00,60.25,60.26,60.18,60.18,14900.0,60.25,60.26,60.18,60.18,14900.0
2015-05-29 12:00:00,60.19,60.26,60.16,60.18,30100.0,60.19,60.26,60.16,60.18,30100.0
2015-05-29 12:05:00,60.18,60.19,60.11,60.13,12400.0,60.18,60.19,60.11,60.13,12400.0
2015-05-29 12:10:00,60.13,60.13,60.05,60.05,28400.0,60.13,60.13,60.05,60.05,28400.0
2015-05-29 12:15:00,60.06,60.1,59.92,59.98,53900.0,60.06,60.1,59.92,59.98,53900.0
2015-05-29 12:20:00,59.98,60.07,59.98,60.01,21700.0,59.98,60.07,59.98,60.01,21700.0
2015-05-29 12:25:00,60.05,60.19,60.01,60.16,11900.0,60.05,60.19,60.01,60.16,11900.0
2015-05-29 12:30:00,60.19,60.27,60.15,60.17,15200.0,60.19,60.27,60.15,60.17,15200.0
2015-05-29 12:35:00,60.16,60.16,60.05,60.15,19600.0,60.16,60.16,60.05,60.15,19600.0
2015-05-29 12:40:00,60.16,60.17,60.1,60.17,23500.0,60.16,60.17,60.1,60.17,23500.0
2015-05-29 12:45:00,60.17,60.34,60.16,60.34,16500.0,60.17,60.34,60.16,60.34,16500.0
2015-05-29 12:50:00,60.35,60.35,60.27,60.28,14900.0,60.35,60.35,60.27,60.28,14900.0
2015-05-29 12:55:00,60.27,60.27,60.15,60.17,10100.0,60.27,60.27,60.15,60.17,10100.0
2015-05-29 13:00:00,60.17,60.21,60.11,60.16,16600.0,60.17,60.21,60.11,60.16,16600.0
2015-05-29 13:05:00,60.17,60.22,60.11,60.13,20300.0,60.17,60.22,60.11,60.13,20300.0
2015-05-29 13:10:00,60.14,60.23,60.14,60.16,10100.0,60.14,60.23,60.14,60.16,10100.0
2015-05-29 13:15:00,60.19,60.2,60.12,60.12,12500.0,60.19,60.2,60.12,60.12,12500.0
2015-05-29 13:20:00,60.12,60.29,60.12,60.2,22800.0,60.12,60.29,60.12,60.2,22800.0
2015-05-29 13:25:00,60.21,60.24,60.19,60.23,5000.0,60.21,60.24,60.19,60.23,5000.0
2015-05-29 13:30:00,60.23,60.24,60.14,60.14,16400.0,60.23,60.24,60.14,60.14,16400.0
2015-05-29 13:35:00,60.17,60.18,60.12,60.15,12800.0,60.17,60.18,60.12,60.15,12800.0
2015-05-29 13:40:00,60.15,60.23,60.14,60.17,14000.0,60.15,60.23,60.14,60.17,14000.0
2015-05-29 13:45:00,60.17,60.22,60.14,60.15,20100.0,60.17,60.22,60.14,60.15,20100.0
2015-05-29 13:50:00,60.15,60.16,60.08,60.09,17300.0,60.15,60.16,60.08,60.09,17300.0
2015-05-29 13:55:00,60.1,60.12,60.04,60.05,19200.0,60.1,60.12,60.04,60.05,19200.0
2015-05-29 14:00:00,60.05,60.14,60.04,60.09,21000.0,60.05,60.14,60.04,60.09,21000.0
2015-05-29 14:05:00,60.1,60.18,60.1,60.15,18300.0,60.1,60.18,60.1,60.15,18300.0
2015-05-29 14:10:00,60.15,60.16,60.1,60.11,18600.0,60.15,60.16,60.1,60.11,18600.0
2015-05-29 14:15:00,60.11,60.12,59.97,60.0,41500.0,60.11,60.12,59.97,60.0,41500.0
2015-05-29 14:20:00,60.0,60.0,59.75,59.77,32400.0,60.0,60.0,59.75,59.77,32400.0
2015-05-29 14:25:00,59.78,59.88,59.75,59.82,17000.0,59.78,59.88,59.75,59.82,17000.0
2015-05-29 14:30:00,59.81,59.85,59.72,59.75,27200.0,59.81,59.85,59.72,59.75,27200.0
2015-05-29 14:35:00,59.75,59.8,59.75,59.76,19600.0,59.75,59.8,59.75,59.76,19600.0
2015-05-29 14:40:00,59.76,59.83,59.69,59.78,43900.0,59.76,59.83,59.69,59.78,43900.0
2015-05-29 14:45:00,59.79,59.81,59.73,59.74,19100.0,59.79,59.81,59.73,59.74,19100.0
2015-05-29 14:50:00,59.75,59.76,59.68,59.68,20400.0,59.75,59.76,59.68,59.68,20400.0
2015-05-29 14:55:00,59.7,59.7,59.6,59.65,18500.0,59.7,59.7,59.6,59.65,18500.0
2015-05-29 15:00:00,59.64,59.74,59.63,59.73,15900.0,59.64,59.74,59.63,59.73,15900.0
2015-05-29 15:05:00,59.73,59.83,59.72,59.78,23900.0,59.73,59.83,59.72,59.78,23900.0
2015-05-29 15:10:00,59.78,59.81,59.73,59.8,19600.0,59.78,59.81,59.73,59.8,19600.0
2015-05-29 15:15:00,59.8,59.88,59.8,59.85,20700.0,59.8,59.88,59.8,59.85,20700.0
2015-05-29 15:20:00,59.84,59.87,59.83,59.86,16800.0,59.84,59.87,59.83,59.86,16800.0
2015-05-29 15:25:00,59.86,59.96,59.83,59.95,26900.0,59.86,59.96,59.83,59.95,26900.0
2015-05-29 15:30:00,59.95,60.09,59.94,60.05,42100.0,59.95,60.09,59.94,60.05,42100.0
2015-05-29 15:35:00,60.05,60.07,60.01,60.03,26600.0,60.05,60.07,60.01,60.03,26600.0
2015-05-29 15:40:00,60.03,60.06,60.01,60.01,36300.0,60.03,60.06,60.01,60.01,36300.0
2015-05-29 15:45:00,60.01,60.03,59.97,59.97,50200.0,60.01,60.03,59.97,59.97,50200.0
2015-05-29 15:50:00,59.97,59.97,59.84,59.89,64400.0,59.97,59.97,59.84,59.89,64400.0
2015-05-29 15:55:00,59.89,59.92,59.79,59.79,129100.0,59.89,59.92,59.79,59.79,129100.0
2015-06-01 09:30:00,60.29,60.99,60.2,60.58,78634.0,60.29,60.99,60.2,60.58,78634.0
2015-06-01 09:35:00,60.62,60.81,60.45,60.76,156699.0,60.62,60.81,60.45,60.76,156699.0
2015-06-01 09:40:00,60.77,60.85,60.39,60.56,92548.0,60.77,60.85,60.39,60.56,92548.0
2015-06-01 09:45:00,60.55,60.56,60.19,60.37,25578.0,60.55,60.56,60.19,60.37,25578.0
2015-06-01 09:50:00,60.36,60.37,59.95,60.06,41556.0,60.36,60.37,59.95,60.06,41556.0
2015-06-01 09:55:00,60.05,60.45,60.05,60.45,36205.0,60.05,60.45,60.05,60.45,36205.0
2015-06-01 10:00:00,60.45,60.53,60.18,60.18,30608.0,60.45,60.53,60.18,60.18,30608.0
2015-06-01 10:05:00,60.21,60.5,60.04,60.39,41724.0,60.21,60.5,60.04,60.39,41724.0
2015-06-01 10:10:00,60.39,60.41,59.96,59.97,61880.0,60.39,60.41,59.96,59.97,61880.0
2015-06-01 10:15:00,59.93,59.97,59.77,59.77,26698.0,59.93,59.97,59.77,59.77,26698.0
2015-06-01 10:20:00,59.76,59.99,59.71,59.96,37917.0,59.76,59.99,59.71,59.96,37917.0
2015-06-01 10:25:00,59.99,60.11,59.89,60.07,18030.0,59.99,60.11,59.89,60.07,18030.0
2015-06-01 10:30:00,60.06,60.28,59.96,60.2,39814.0,60.06,60.28,59.96,60.2,39814.0
2015-06-01 10:35:00,60.2,60.23,59.99,60.02,30937.0,60.2,60.23,59.99,60.02,30937.0
2015-06-01 10:40:00,60.03,60.11,59.96,60.07,14977.0,60.03,60.11,59.96,60.07,14977.0
2015-06-01 10:45:00,60.04,60.25,59.93,60.25,14411.0,60.04,60.25,59.93,60.25,14411.0
2015-06-01 10:50:00,60.27,60.41,60.27,60.41,33637.0,60.27,60.41,60.27,60.41,33637.0
2015-06-01 10:55:00,60.4,60.6,60.39,60.58,24698.0,60.4,60.6,60.39,60.58,24698.0
2015-06-01 11:00:00,60.56,60.56,60.41,60.5,15330.0,60.56,60.56,60.41,60.5,15330.0
2015-06-01 11:05:00,60.5,60.5,60.39,60.41,22937.0,60.5,60.5,60.39,60.41,22937.0
2015-06-01 11:10:00,60.41,60.49,60.4,60.48,21685.0,60.41,60.49,60.4,60.48,21685.0
2015-06-01 11:15:00,60.48,60.49,60.39,60.42,19747.0,60.48,60.49,60.39,60.42,19747.0
2015-06-01 11:20:00,60.41,60.41,60.27,60.34,28897.0,60.41,60.41,60.27,60.34,28897.0
2015-06-01 11:25:00,60.35,60.41,60.22,60.25,14000.0,60.35,60.41,60.22,60.25,14000.0
2015-06-01 11:30:00,60.24,60.42,60.24,60.26,14312.0,60.24,60.42,60.24,60.26,14312.0
2015-06-01 11:35:00,60.23,60.32,60.21,60.3,21307.0,60.23,60.32,60.21,60.3,21307.0
2015-06-01 11:40:00,60.29,60.52,60.28,60.44,26481.0,60.29,60.52,60.28,60.44,26481.0
2015-06-01 11:45:00,60.44,60.52,60.43,60.49,9610.0,60.44,60.52,60.43,60.49,9610.0
2015-06-01 11:50:00,60.5,60.62,60.39,60.62,14760.0,60.5,60.62,60.39,60.62,14760.0
2015-06-01 11:55:00,60.62,60.68,60.59,60.61,10402.0,60.62,60.68,60.59,60.61,10402.0
2015-06-01 12:00:00,60.59,60.74,60.58,60.74,13462.0,60.59,60.74,60.58,60.74,13462.0
2015-06-01 12:05:00,60.73,60.74,60.65,60.65,7735.0,60.73,60.74,60.65,60.65,7735.0
2015-06-01 12:10:00,60.65,60.67,60.59,60.59,12240.0,60.65,60.67,60.59,60.59,12240.0
2015-06-01 12:15:00,60.62,60.66,60.5,60.66,10771.0,60.62,60.66,60.5,60.66,10771.0
2015-06-01 12:20:00,60.65,60.72,60.64,60.7,4357.0,60.65,60.72,60.64,60.7,4357.0
2015-06-01 12:25:00,60.72,60.92,60.68,60.68,22387.0,60.72,60.92,60.68,60.68,22387.0
2015-06-01 12:30:00,60.7,60.82,60.69,60.79,4700.0,60.7,60.82,60.69,60.79,4700.0
2015-06-01 12:35:00,60.76,60.83,60.67,60.75,15532.0,60.76,60.83,60.67,60.75,15532.0
2015-06-01 12:40:00,60.74,60.78,60.72,60.72,5257.0,60.74,60.78,60.72,60.72,5257.0
2015-06-01 12:45:00,60.72,60.72,60.63,60.63,10523.0,60.72,60.72,60.63,60.63,10523.0
2015-06-01 12:50:00,60.62,60.62,60.48,60.51,25702.0,60.62,60.62,60.48,60.51,25702.0
2015-06-01 12:55:00,60.52,60.52,60.45,60.46,10558.0,60.52,60.52,60.45,60.46,10558.0
2015-06-01 13:00:00,60.48,60.51,60.46,60.5,7700.0,60.48,60.51,60.46,60.5,7700.0
2015-06-01 13:05:00,60.51,60.53,60.44,60.45,10798.0,60.51,60.53,60.44,60.45,10798.0
2015-06-01 13:10:00,60.45,60.45,60.38,60.39,13852.0,60.45,60.45,60.38,60.39,13852.0
2015-06-01 13:15:00,60.39,60.39,60.19,60.2,37244.0,60.39,60.39,60.19,60.2,37244.0
2015-06-01 13:20:00,60.2,60.28,60.2,60.23,33655.0,60.2,60.28,60.2,60.23,33655.0
2015-06-01 13:25:00,60.25,60.26,60.12,60.23,19604.0,60.25,60.26,60.12,60.23,19604.0
2015-06-01 13:30:00,60.23,60.24,60.11,60.12,26924.0,60.23,60.24,60.11,60.12,26924.0
2015-06-01 13:35:00,60.13,60.22,60.13,60.22,6500.0,60.13,60.22,60.13,60.22,6500.0
2015-06-01 13:40:00,60.22,60.24,60.13,60.21,9750.0,60.22,60.24,60.13,60.21,9750.0
2015-06-01 13:45:00,60.23,60.23,60.16,60.19,10000.0,60.23,60.23,60.16,60.19,10000.0
2015-06-01 13:50:00,60.2,60.22,60.11,60.21,8500.0,60.2,60.22,60.11,60.21,8500.0
2015-06-01 13:55:00,60.24,60.3,60.18,60.3,17694.0,60.24,60.3,60.18,60.3,17694.0
2015-06-01 14:00:00,60.3,60.3,60.21,60.21,7967.0,60.3,60.3,60.21,60.21,7967.0
2015-06-01 14:05:00,60.21,60.27,60.2,60.25,9312.0,60.21,60.27,60.2,60.25,9312.0
2015-06-01 14:10:00,60.26,60.32,60.23,60.23,20834.0,60.26,60.32,60.23,60.23,20834.0
2015-06-01 14:15:00,60.19,60.27,60.18,60.19,8200.0,60.19,60.27,60.18,60.19,8200.0
2015-06-01 14:20:00,60.17,60.29,60.16,60.22,6043.0,60.17,60.29,60.16,60.22,6043.0
2015-06-01 14:25:00,60.2,60.3,60.19,60.23,5960.0,60.2,60.3,60.19,60.23,5960.0
2015-06-01 14:30:00,60.23,60.33,60.2,60.33,9900.0,60.23,60.33,60.2,60.33,9900.0
2015-06-01 14:35:00,60.32,60.32,60.2,60.24,9725.0,60.32,60.32,60.2,60.24,9725.0
2015-06-01 14:40:00,60.24,60.36,60.22,60.36,7700.0,60.24,60.36,60.22,60.36,7700.0
2015-06-01 14:45:00,60.38,60.45,60.34,60.4,15412.0,60.38,60.45,60.34,60.4,15412.0
2015-06-01 14:50:00,60.39,60.4,60.3,60.4,8300.0,60.39,60.4,60.3,60.4,8300.0
2015-06-01 14:55:00,60.41,60.49,60.41,60.49,12580.0,60.41,60.49,60.41,60.49,12580.0
2015-06-01 15:00:00,60.49,60.56,60.34,60.36,33762.0,60.49,60.56,60.34,60.36,33762.0
2015-06-01 15:05:00,60.37,60.39,60.25,60.27,13235.0,60.37,60.39,60.25,60.27,13235.0
2015-06-01 15:10:00,60.27,60.37,60.27,60.37,11110.0,60.27,60.37,60.27,60.37,11110.0
2015-06-01 15:15:00,60.38,60.49,60.37,60.48,11350.0,60.38,60.49,60.37,60.48,11350.0
2015-06-01 15:20:00,60.49,60.49,60.29,60.32,16002.0,60.49,60.49,60.29,60.32,16002.0
2015-06-01 15:25:00,60.33,60.4,60.3,60.3,12200.0,60.33,60.4,60.3,60.3,12200.0
2015-06-01 15:30:00,60.3,60.33,60.09,60.12,49482.0,60.3,60.33,60.09,60.12,49482.0
2015-06-01 15:35:00,60.11,60.13,60.02,60.06,44010.0,60.11,60.13,60.02,60.06,44010.0
2015-06-01 15:40:00,60.07,60.09,59.99,60.0,64732.0,60.07,60.09,59.99,60.0,64732.0
2015-06-01 15:45:00,60.0,60.25,59.97,60.19,53883.0,60.0,60.25,59.97,60.19,53883.0
2015-06-01 15:50:00,60.2,60.23,60.06,60.09,39579.0,60.2,60.23,60.06,60.09,39579.0
2015-06-01 15:55:00,60.09,60.1,59.96,59.97,81498.0,60.09,60.1,59.96,59.97,81498.0
2015-06-02 09:30:00,60.33,60.65,60.1,60.11,50137.0,60.33,60.65,60.1,60.11,50137.0
2015-06-02 09:35:00,60.04,60.24,59.51,59.76,27307.0,60.04,60.24,59.51,59.76,27307.0
2015-06-02 09:40:00,59.69,59.69,59.32,59.45,79962.0,59.69,59.69,59.32,59.45,79962.0
2015-06-02 09:45:00,59.48,59.53,59.07,59.35,85504.0,59.48,59.53,59.07,59.35,85504.0
2015-06-02 09:50:00,59.35,59.47,59.24,59.4,73988.0,59.35,59.47,59.24,59.4,73988.0
2015-06-02 09:55:00,59.4,59.48,58.92,59.14,92253.0,59.4,59.48,58.92,59.14,92253.0
2015-06-02 10:00:00,59.21,59.49,59.16,59.4,28225.0,59.21,59.49,59.16,59.4,28225.0
2015-06-02 10:05:00,59.4,59.42,59.24,59.29,26459.0,59.4,59.42,59.24,59.29,26459.0
2015-06-02 10:10:00,59.33,59.5,59.27,59.32,77186.0,59.33,59.5,59.27,59.32,77186.0
2015-06-02 10:15:00,59.35,59.36,59.02,59.1,55395.0,59.35,59.36,59.02,59.1,55395.0
2015-06-02 10:20:00,59.1,59.15,58.46,58.91,165055.0,59.1,59.15,58.46,58.91,165055.0
2015-06-02 10:25:00,58.87,59.06,58.87,58.97,66492.0,58.87,59.06,58.87,58.97,66492.0
2015-06-02 10:30:00,58.97,59.03,58.91,58.97,54667.0,58.97,59.03,58.91,58.97,54667.0
2015-06-02 10:35:00,58.97,58.99,58.92,58.92,27740.0,58.97,58.99,58.92,58.92,27740.0
2015-06-02 10:40:00,58.91,58.94,58.64,58.77,50784.0,58.91,58.94,58.64,58.77,50784.0
2015-06-02 10:45:00,58.76,58.81,58.65,58.66,44349.0,58.76,58.81,58.65,58.66,44349.0
2015-06-02 10:50:00,58.66,58.68,58.54,58.58,80495.0,58.66,58.68,58.54,58.58,80495.0
2015-06-02 10:55:00,58.57,58.7,58.42,58.69,67880.0,58.57,58.7,58.42,58.69,67880.0
2015-06-02 11:00:00,58.67,58.72,58.51,58.52,62015.0,58.67,58.72,58.51,58.52,62015.0
2015-06-02 11:05:00,58.5,58.52,58.36,58.45,61901.0,58.5,58.52,58.36,58.45,61901.0
2015-06-02 11:10:00,58.46,58.6,58.4,58.43,52774.0,58.46,58.6,58.4,58.43,52774.0
2015-06-02 11:15:00,58.43,58.53,58.25,58.26,76319.0,58.43,58.53,58.25,58.26,76319.0
2015-06-02 11:20:00,58.26,58.54,58.26,58.42,66279.0,58.26,58.54,58.26,58.42,66279.0
2015-06-02 11:25:00,58.45,58.48,58.33,58.39,33650.0,58.45,58.48,58.33,58.39,33650.0
2015-06-02 11:30:00,58.38,58.51,58.28,58.48,90075.0,58.38,58.51,58.28,58.48,90075.0
2015-06-02 11:35:00,58.43,58.64,58.43,58.55,125549.0,58.43,58.64,58.43,58.55,125549.0
2015-06-02 11:40:00,58.57,58.82,58.55,58.8,69117.0,58.57,58.82,58.55,58.8,69117.0
2015-06-02 11:45:00,58.84,58.94,58.78,58.94,110582.0,58.84,58.94,58.78,58.94,110582.0
2015-06-02 11:50:00,58.91,58.97,58.87,58.97,23310.0,58.91,58.97,58.87,58.97,23310.0
2015-06-02 11:55:00,58.96,59.05,58.94,59.0,81531.0,58.96,59.05,58.94,59.0,81531.0
2015-06-02 12:00:00,59.0,59.18,58.99,59.06,90154.0,59.0,59.18,58.99,59.06,90154.0
2015-06-02 12:05:00,59.06,59.31,59.01,59.21,67832.0,59.06,59.31,59.01,59.21,67832.0
2015-06-02 12:10:00,59.23,59.23,59.03,59.2,29427.0,59.23,59.23,59.03,59.2,29427.0
2015-06-02 12:15:00,59.24,59.34,59.22,59.34,22472.0,59.24,59.34,59.22,59.34,22472.0
2015-06-02 12:20:00,59.35,59.52,59.35,59.41,37621.0,59.35,59.52,59.35,59.41,37621.0
2015-06-02 12:25:00,59.41,59.62,59.36,59.62,48903.0,59.41,59.62,59.36,59.62,48903.0
2015-06-02 12:30:00,59.61,59.65,59.35,59.39,36900.0,59.61,59.65,59.35,59.39,36900.0
2015-06-02 12:35:00,59.41,59.58,59.41,59.43,20900.0,59.41,59.58,59.41,59.43,20900.0
2015-06-02 12:40:00,59.48,59.59,59.47,59.48,16762.0,59.48,59.59,59.47,59.48,16762.0
2015-06-02 12:45:00,59.5,59.52,59.46,59.51,16150.0,59.5,59.52,59.46,59.51,16150.0
2015-06-02 12:50:00,59.51,59.63,59.45,59.61,45050.0,59.51,59.63,59.45,59.61,45050.0
2015-06-02 12:55:00,59.61,59.7,59.57,59.58,21107.0,59.61,59.7,59.57,59.58,21107.0
2015-06-02 13:00:00,59.6,59.63,59.52,59.52,10845.0,59.6,59.63,59.52,59.52,10845.0
2015-06-02 13:05:00,59.54,59.59,59.48,59.48,25000.0,59.54,59.59,59.48,59.48,25000.0
2015-06-02 13:10:00,59.49,59.53,59.45,59.49,18450.0,59.49,59.53,59.45,59.49,18450.0
2015-06-02 13:15:00,59.48,59.51,59.35,59.35,25814.0,59.48,59.51,59.35,59.35,25814.0
2015-06-02 13:20:00,59.36,59.41,59.26,59.27,16801.0,59.36,59.41,59.26,59.27,16801.0
2015-06-02 13:25:00,59.29,59.29,59.12,59.26,24816.0,59.29,59.29,59.12,59.26,24816.0
2015-06-02 13:30:00,59.23,59.28,59.13,59.14,24185.0,59.23,59.28,59.13,59.14,24185.0
2015-06-02 13:35:00,59.17,59.2,59.05,59.1,18166.0,59.17,59.2,59.05,59.1,18166.0
2015-06-02 13:40:00,59.1,59.13,59.07,59.13,21145.0,59.1,59.13,59.07,59.13,21145.0
2015-06-02 13:45:00,59.13,59.31,59.12,59.25,17178.0,59.13,59.31,59.12,59.25,17178.0
2015-06-02 13:50:00,59.25,59.32,59.25,59.32,11633.0,59.25,59.32,59.25,59.32,11633.0
2015-06-02 13:55:00,59.33,59.35,59.21,59.21,11372.0,59.33,59.35,59.21,59.21,11372.0
2015-06-02 14:00:00,59.24,59.24,59.2,59.21,8695.0,59.24,59.24,59.2,59.21,8695.0
2015-06-02 14:05:00,59.23,59.24,59.11,59.12,14819.0,59.23,59.24,59.11,59.12,14819.0
2015-06-02 14:10:00,59.13,59.18,58.98,59.02,26923.0,59.13,59.18,58.98,59.02,26923.0
2015-06-02 14:15:00,59.03,59.04,58.97,59.01,14240.0,59.03,59.04,58.97,59.01,14240.0
2015-06-02 14:20:00,59.02,59.14,59.01,59.13,17500.0,59.02,59.14,59.01,59.13,17500.0
2015-06-02 14:25:00,59.13,59.19,59.07,59.07,15614.0,59.13,59.19,59.07,59.07,15614.0
2015-06-02 14:30:00,59.06,59.16,59.0,59.16,12400.0,59.06,59.16,59.0,59.16,12400.0
2015-06-02 14:35:00,59.16,59.17,59.02,59.03,16032.0,59.16,59.17,59.02,59.03,16032.0
2015-06-02 14:40:00,59.04,59.08,59.02,59.08,9100.0,59.04,59.08,59.02,59.08,9100.0
2015-06-02 14:45:00,59.09,59.18,59.08,59.16,16600.0,59.09,59.18,59.08,59.16,16600.0
2015-06-02 14:50:00,59.17,59.21,59.15,59.2,15415.0,59.17,59.21,59.15,59.2,15415.0
2015-06-02 14:55:00,59.21,59.21,59.11,59.13,27328.0,59.21,59.21,59.11,59.13,27328.0
2015-06-02 15:00:00,59.13,59.15,59.05,59.05,41527.0,59.13,59.15,59.05,59.05,41527.0
2015-06-02 15:05:00,59.06,59.16,59.06,59.14,20352.0,59.06,59.16,59.06,59.14,20352.0
2015-06-02 15:10:00,59.15,59.15,59.08,59.1,20380.0,59.15,59.15,59.08,59.1,20380.0
2015-06-02 15:15:00,59.1,59.23,59.09,59.23,24432.0,59.1,59.23,59.09,59.23,24432.0
2015-06-02 15:20:00,59.23,59.36,59.23,59.34,45088.0,59.23,59.36,59.23,59.34,45088.0
2015-06-02 15:25:00,59.33,59.52,59.33,59.52,41347.0,59.33,59.52,59.33,59.52,41347.0
2015-06-02 15:30:00,59.52,59.58,59.49,59.58,78285.0,59.52,59.58,59.49,59.58,78285.0
2015-06-02 15:35:00,59.58,59.78,59.57,59.77,86917.0,59.58,59.78,59.57,59.77,86917.0
2015-06-02 15:40:00,59.76,59.84,59.68,59.8,85414.0,59.76,59.84,59.68,59.8,85414.0
2015-06-02 15:45:00,59.79,60.0,59.77,59.84,145692.0,59.79,60.0,59.77,59.84,145692.0
2015-06-02 15:50:00,59.84,59.86,59.71,59.77,88970.0,59.84,59.86,59.71,59.77,88970.0
2015-06-02 15:55:00,59.77,59.9,59.76,59.82,113401.0,59.77,59.9,59.76,59.82,113401.0
2015-06-03 09:30:00,60.02,60.41,59.8,60.41,33133.0,60.02,60.41,59.8,60.41,33133.0
2015-06-03 09:35:00,60.27,60.31,59.59,59.87,68414.0,60.27,60.31,59.59,59.87,68414.0
2015-06-03 09:40:00,59.73,60.0,59.72,59.8,11953.0,59.73,60.0,59.72,59.8,11953.0
2015-06-03 09:45:00,59.8,59.82,59.6,59.65,17785.0,59.8,59.82,59.6,59.65,17785.0
2015-06-03 09:50:00,59.63,59.68,59.41,59.45,27638.0,59.63,59.68,59.41,59.45,27638.0
2015-06-03 09:55:00,59.45,59.52,59.32,59.5,52443.0,59.45,59.52,59.32,59.5,52443.0
2015-06-03 10:00:00,59.53,59.94,59.5,59.85,32230.0,59.53,59.94,59.5,59.85,32230.0
2015-06-03 10:05:00,59.84,60.13,59.81,60.11,30405.0,59.84,60.13,59.81,60.11,30405.0
2015-06-03 10:10:00,60.13,60.43,60.13,60.36,43655.0,60.13,60.43,60.13,60.36,43655.0
2015-06-03 10:15:00,60.38,60.52,60.35,60.48,30192.0,60.38,60.52,60.35,60.48,30192.0
2015-06-03 10:20:00,60.49,60.55,60.36,60.47,46710.0,60.49,60.55,60.36,60.47,46710.0
2015-06-03 10:25:00,60.48,60.51,60.39,60.39,31704.0,60.48,60.51,60.39,60.39,31704.0
2015-06-03 10:30:00,60.4,60.49,60.35,60.4,22106.0,60.4,60.49,60.35,60.4,22106.0
2015-06-03 10:35:00,60.4,60.5,60.39,60.48,23867.0,60.4,60.5,60.39,60.48,23867.0
2015-06-03 10:40:00,60.49,60.58,60.46,60.51,41432.0,60.49,60.58,60.46,60.51,41432.0
2015-06-03 10:45:00,60.49,60.75,60.35,60.39,54691.0,60.49,60.75,60.35,60.39,54691.0
2015-06-03 10:50:00,60.41,60.54,60.4,60.46,21047.0,60.41,60.54,60.4,60.46,21047.0
2015-06-03 10:55:00,60.5,60.7,60.5,60.68,22050.0,60.5,60.7,60.5,60.68,22050.0
2015-06-03 11:00:00,60.69,60.75,60.67,60.74,19018.0,60.69,60.75,60.67,60.74,19018.0
2015-06-03 11:05:00,60.72,60.74,60.66,60.74,10727.0,60.72,60.74,60.66,60.74,10727.0
2015-06-03 11:10:00,60.74,60.85,60.69,60.85,17772.0,60.74,60.85,60.69,60.85,17772.0
2015-06-03 11:15:00,60.86,60.93,60.83,60.89,17107.0,60.86,60.93,60.83,60.89,17107.0
2015-06-03 11:20:00,60.89,60.94,60.83,60.9,10195.0,60.89,60.94,60.83,60.9,10195.0
2015-06-03 11:25:00,60.9,60.91,60.79,60.9,9633.0,60.9,60.91,60.79,60.9,9633.0
2015-06-03 11:30:00,60.93,61.06,60.89,60.99,26053.0,60.93,61.06,60.89,60.99,26053.0
2015-06-03 11:35:00,61.0,61.11,61.0,61.02,16413.0,61.0,61.11,61.0,61.02,16413.0
2015-06-03 11:40:00,61.02,61.02,60.86,60.95,11704.0,61.02,61.02,60.86,60.95,11704.0
2015-06-03 11:45:00,60.95,60.95,60.72,60.72,9450.0,60.95,60.95,60.72,60.72,9450.0
2015-06-03 11:50:00,60.71,60.72,60.6,60.6,15520.0,60.71,60.72,60.6,60.6,15520.0
2015-06-03 11:55:00,60.63,60.76,60.56,60.76,14461.0,60.63,60.76,60.56,60.76,14461.0
2015-06-03 12:00:00,60.74,60.74,60.5,60.6,12934.0,60.74,60.74,60.5,60.6,12934.0
2015-06-03 12:05:00,60.61,60.76,60.61,60.73,4600.0,60.61,60.76,60.61,60.73,4600.0
2015-06-03 12:10:00,60.75,60.82,60.65,60.8,11028.0,60.75,60.82,60.65,60.8,11028.0
2015-06-03 12:15:00,60.8,60.84,60.76,60.81,8542.0,60.8,60.84,60.76,60.81,8542.0
2015-06-03 12:20:00,60.81,60.81,60.7,60.72,4860.0,60.81,60.81,60.7,60.72,4860.0
2015-06-03 12:25:00,60.69,60.81,60.68,60.79,9050.0,60.69,60.81,60.68,60.79,9050.0
2015-06-03 12:30:00,60.79,60.81,60.63,60.63,6845.0,60.79,60.81,60.63,60.63,6845.0
2015-06-03 12:35:00,60.64,60.78,60.63,60.71,11331.0,60.64,60.78,60.63,60.71,11331.0
2015-06-03 12:40:00,60.74,60.75,60.7,60.75,5930.0,60.74,60.75,60.7,60.75,5930.0
2015-06-03 12:45:00,60.76,60.8,60.73,60.8,13647.0,60.76,60.8,60.73,60.8,13647.0
2015-06-03 12:50:00,60.78,60.79,60.74,60.79,2500.0,60.78,60.79,60.74,60.79,2500.0
2015-06-03 12:55:00,60.78,60.78,60.65,60.71,8600.0,60.78,60.78,60.65,60.71,8600.0
2015-06-03 13:00:00,60.69,60.7,60.66,60.66,10355.0,60.69,60.7,60.66,60.66,10355.0
2015-06-03 13:05:00,60.66,60.71,60.65,60.67,6229.0,60.66,60.71,60.65,60.67,6229.0
2015-06-03 13:10:00,60.66,60.8,60.66,60.77,6500.0,60.66,60.8,60.66,60.77,6500.0
2015-06-03 13:15:00,60.73,60.83,60.71,60.83,22782.0,60.73,60.83,60.71,60.83,22782.0
2015-06-03 13:20:00,60.84,60.84,60.73,60.8,12119.0,60.84,60.84,60.73,60.8,12119.0
2015-06-03 13:25:00,60.8,60.83,60.74,60.81,7200.0,60.8,60.83,60.74,60.81,7200.0
2015-06-03 13:30:00,60.81,60.82,60.73,60.8,17083.0,60.81,60.82,60.73,60.8,17083.0
2015-06-03 13:35:00,60.79,60.84,60.76,60.8,6225.0,60.79,60.84,60.76,60.8,6225.0
2015-06-03 13:40:00,60.77,60.83,60.77,60.81,16800.0,60.77,60.83,60.77,60.81,16800.0
2015-06-03 13:45:00,60.8,60.93,60.77,60.87,22428.0,60.8,60.93,60.77,60.87,22428.0
2015-06-03 13:50:00,60.91,60.96,60.88,60.91,9000.0,60.91,60.96,60.88,60.91,9000.0
2015-06-03 13:55:00,60.94,60.97,60.92,60.95,6454.0,60.94,60.97,60.92,60.95,6454.0
2015-06-03 14:00:00,60.95,61.01,60.95,61.01,11222.0,60.95,61.01,60.95,61.01,11222.0
2015-06-03 14:05:00,61.03,61.08,61.02,61.02,12526.0,61.03,61.08,61.02,61.02,12526.0
2015-06-03 14:10:00,61.02,61.1,60.97,61.09,12680.0,61.02,61.1,60.97,61.09,12680.0
2015-06-03 14:15:00,61.1,61.26,61.09,61.25,69826.0,61.1,61.26,61.09,61.25,69826.0
2015-06-03 14:20:00,61.23,61.31,61.23,61.28,31158.0,61.23,61.31,61.23,61.28,31158.0
2015-06-03 14:25:00,61.3,61.3,61.15,61.26,39330.0,61.3,61.3,61.15,61.26,39330.0
2015-06-03 14:30:00,61.24,61.39,61.17,61.38,48730.0,61.24,61.39,61.17,61.38,48730.0
2015-06-03 14:35:00,61.39,61.43,61.31,61.37,26585.0,61.39,61.43,61.31,61.37,26585.0
2015-06-03 14:40:00,61.38,61.67,61.37,61.64,105508.0,61.38,61.67,61.37,61.64,105508.0
2015-06-03 14:45:00,61.62,61.75,61.52,61.63,45645.0,61.62,61.75,61.52,61.63,45645.0
2015-06-03 14:50:00,61.64,61.69,61.64,61.66,28467.0,61.64,61.69,61.64,61.66,28467.0
2015-06-03 14:55:00,61.67,61.72,61.66,61.71,26658.0,61.67,61.72,61.66,61.71,26658.0
2015-06-03 15:00:00,61.69,61.71,61.62,61.63,36985.0,61.69,61.71,61.62,61.63,36985.0
2015-06-03 15:05:00,61.63,61.76,61.61,61.73,31274.0,61.63,61.76,61.61,61.73,31274.0
2015-06-03 15:10:00,61.72,61.77,61.68,61.7,25185.0,61.72,61.77,61.68,61.7,25185.0
2015-06-03 15:15:00,61.71,61.72,61.6,61.62,24407.0,61.71,61.72,61.6,61.62,24407.0
2015-06-03 15:20:00,61.61,61.61,61.53,61.54,30025.0,61.61,61.61,61.53,61.54,30025.0
2015-06-03 15:25:00,61.56,61.58,61.28,61.34,63614.0,61.56,61.58,61.28,61.34,63614.0
2015-06-03 15:30:00,61.33,61.37,61.25,61.35,40043.0,61.33,61.37,61.25,61.35,40043.0
2015-06-03 15:35:00,61.36,61.51,61.35,61.41,46560.0,61.36,61.51,61.35,61.41,46560.0
2015-06-03 15:40:00,61.41,61.44,61.39,61.43,31091.0,61.41,61.44,61.39,61.43,31091.0
2015-06-03 15:45:00,61.41,61.44,61.37,61.39,33400.0,61.41,61.44,61.37,61.39,33400.0
2015-06-03 15:50:00,61.37,61.38,61.3,61.3,55712.0,61.37,61.38,61.3,61.3,55712.0
2015-06-03 15:55:00,61.3,61.3,61.2,61.27,114073.0,61.3,61.3,61.2,61.27,114073.0
2015-06-04 09:30:00,60.7,60.81,60.11,60.23,79957.0,60.7,60.81,60.11,60.23,79957.0
2015-06-04 09:35:00,60.31,60.59,60.05,60.59,35605.0,60.31,60.59,60.05,60.59,35605.0
2015-06-04 09:40:00,60.61,61.11,60.61,61.07,35840.0,60.61,61.11,60.61,61.07,35840.0
2015-06-04 09:45:00,61.06,61.29,60.95,61.28,14430.0,61.06,61.29,60.95,61.28,14430.0
2015-06-04 09:50:00,61.36,61.5,61.19,61.33,60232.0,61.36,61.5,61.19,61.33,60232.0
2015-06-04 09:55:00,61.35,61.49,61.33,61.39,23161.0,61.35,61.49,61.33,61.39,23161.0
2015-06-04 10:00:00,61.36,61.62,61.27,61.43,26948.0,61.36,61.62,61.27,61.43,26948.0
2015-06-04 10:05:00,61.5,61.5,61.34,61.39,14535.0,61.5,61.5,61.34,61.39,14535.0
2015-06-04 10:10:00,61.41,61.56,61.33,61.49,45111.0,61.41,61.56,61.33,61.49,45111.0
2015-06-04 10:15:00,61.47,61.78,61.43,61.71,26905.0,61.47,61.78,61.43,61.71,26905.0
2015-06-04 10:20:00,61.63,61.74,61.52,61.7,12900.0,61.63,61.74,61.52,61.7,12900.0
2015-06-04 10:25:00,61.72,61.74,61.53,61.65,15699.0,61.72,61.74,61.53,61.65,15699.0
2015-06-04 10:30:00,61.67,61.74,61.57,61.7,15500.0,61.67,61.74,61.57,61.7,15500.0
2015-06-04 10:35:00,61.7,61.82,61.7,61.77,14000.0,61.7,61.82,61.7,61.77,14000.0
2015-06-04 10:40:00,61.76,61.79,61.67,61.71,30966.0,61.76,61.79,61.67,61.71,30966.0
2015-06-04 10:45:00,61.7,61.7,61.5,61.54,16575.0,61.7,61.7,61.5,61.54,16575.0
2015-06-04 10:50:00,61.52,61.53,61.42,61.44,17818.0,61.52,61.53,61.42,61.44,17818.0
2015-06-04 10:55:00,61.44,61.51,61.38,61.38,14983.0,61.44,61.51,61.38,61.38,14983.0
2015-06-04 11:00:00,61.38,61.56,61.38,61.52,28637.0,61.38,61.56,61.38,61.52,28637.0
2015-06-04 11:05:00,61.52,61.54,61.39,61.42,9954.0,61.52,61.54,61.39,61.42,9954.0
2015-06-04 11:10:00,61.44,61.8,61.44,61.77,27829.0,61.44,61.8,61.44,61.77,27829.0
2015-06-04 11:15:00,61.77,61.8,61.67,61.67,12160.0,61.77,61.8,61.67,61.67,12160.0
2015-06-04 11:20:00,61.67,61.77,61.65,61.74,9599.0,61.67,61.77,61.65,61.74,9599.0
2015-06-04 11:25:00,61.75,61.75,61.63,61.63,13685.0,61.75,61.75,61.63,61.63,13685.0
2015-06-04 11:30:00,61.67,61.75,61.64,61.7,14850.0,61.67,61.75,61.64,61.7,14850.0
2015-06-04 11:35:00,61.72,61.73,61.5,61.5,19625.0,61.72,61.73,61.5,61.5,19625.0
2015-06-04 11:40:00,61.54,61.65,61.53,61.65,7185.0,61.54,61.65,61.53,61.65,7185.0
2015-06-04 11:45:00,61.63,61.67,61.52,61.67,6027.0,61.63,61.67,61.52,61.67,6027.0
2015-06-04 11:50:00,61.7,61.81,61.7,61.78,19957.0,61.7,61.81,61.7,61.78,19957.0
2015-06-04 11:55:00,61.78,61.82,61.64,61.79,13805.0,61.78,61.82,61.64,61.79,13805.0
2015-06-04 12:00:00,61.79,61.84,61.76,61.81,6752.0,61.79,61.84,61.76,61.81,6752.0
2015-06-04 12:05:00,61.84,61.84,61.72,61.76,7700.0,61.84,61.84,61.72,61.76,7700.0
2015-06-04 12:10:00,61.76,61.78,61.71,61.72,7984.0,61.76,61.78,61.71,61.72,7984.0
2015-06-04 12:15:00,61.72,61.77,61.71,61.74,5253.0,61.72,61.77,61.71,61.74,5253.0
2015-06-04 12:20:00,61.74,61.74,61.57,61.58,8666.0,61.74,61.74,61.57,61.58,8666.0
2015-06-04 12:25:00,61.57,61.61,61.44,61.51,20116.0,61.57,61.61,61.44,61.51,20116.0
2015-06-04 12:30:00,61.46,61.52,61.45,61.5,14236.0,61.46,61.52,61.45,61.5,14236.0
2015-06-04 12:35:00,61.5,61.52,61.44,61.47,9559.0,61.5,61.52,61.44,61.47,9559.0
2015-06-04 12:40:00,61.49,61.49,61.35,61.38,11450.0,61.49,61.49,61.35,61.38,11450.0
2015-06-04 12:45:00,61.37,61.43,61.37,61.41,5550.0,61.37,61.43,61.37,61.41,5550.0
2015-06-04 12:50:00,61.39,61.39,61.28,61.31,9204.0,61.39,61.39,61.28,61.31,9204.0
2015-06-04 12:55:00,61.32,61.34,61.26,61.34,6147.0,61.32,61.34,61.26,61.34,6147.0
2015-06-04 13:00:00,61.35,61.37,61.32,61.37,7788.0,61.35,61.37,61.32,61.37,7788.0
2015-06-04 13:05:00,61.35,61.35,61.2,61.23,8558.0,61.35,61.35,61.2,61.23,8558.0
2015-06-04 13:10:00,61.25,61.27,61.24,61.26,5787.0,61.25,61.27,61.24,61.26,5787.0
2015-06-04 13:15:00,61.25,61.25,61.11,61.11,5750.0,61.25,61.25,61.11,61.11,5750.0
2015-06-04 13:20:00,61.12,61.27,61.12,61.25,8870.0,61.12,61.27,61.12,61.25,8870.0
2015-06-04 13:25:00,61.26,61.35,61.23,61.35,9000.0,61.26,61.35,61.23,61.35,9000.0
2015-06-04 13:30:00,61.29,61.33,61.23,61.26,7000.0,61.29,61.33,61.23,61.26,7000.0
2015-06-04 13:35:00,61.28,61.37,61.28,61.36,2500.0,61.28,61.37,61.28,61.36,2500.0
2015-06-04 13:40:00,61.38,61.49,61.38,61.42,14590.0,61.38,61.49,61.38,61.42,14590.0
2015-06-04 13:45:00,61.4,61.45,61.35,61.45,19250.0,61.4,61.45,61.35,61.45,19250.0
2015-06-04 13:50:00,61.43,61.43,61.37,61.42,4655.0,61.43,61.43,61.37,61.42,4655.0
2015-06-04 13:55:00,61.41,61.44,61.4,61.43,5500.0,61.41,61.44,61.4,61.43,5500.0
2015-06-04 14:00:00,61.42,61.42,61.3,61.38,10241.0,61.42,61.42,61.3,61.38,10241.0
2015-06-04 14:05:00,61.39,61.41,61.36,61.38,4700.0,61.39,61.41,61.36,61.38,4700.0
2015-06-04 14:10:00,61.39,61.52,61.37,61.52,9013.0,61.39,61.52,61.37,61.52,9013.0
2015-06-04 14:15:00,61.54,61.56,61.47,61.47,8000.0,61.54,61.56,61.47,61.47,8000.0
2015-06-04 14:20:00,61.42,61.52,61.42,61.42,5565.0,61.42,61.52,61.42,61.42,5565.0
2015-06-04 14:25:00,61.44,61.54,61.43,61.43,7100.0,61.44,61.54,61.43,61.43,7100.0
2015-06-04 14:30:00,61.42,61.48,61.41,61.41,5463.0,61.42,61.48,61.41,61.41,5463.0
2015-06-04 14:35:00,61.38,61.54,61.35,61.54,8258.0,61.38,61.54,61.35,61.54,8258.0
2015-06-04 14:40:00,61.52,61.52,61.45,61.48,4700.0,61.52,61.52,61.45,61.48,4700.0
2015-06-04 14:45:00,61.45,61.51,61.45,61.51,5510.0,61.45,61.51,61.45,61.51,5510.0
2015-06-04 14:50:00,61.5,61.51,61.45,61.51,6574.0,61.5,61.51,61.45,61.51,6574.0
2015-06-04 14:55:00,61.51,61.68,61.51,61.62,16657.0,61.51,61.68,61.51,61.62,16657.0
2015-06-04 15:00:00,61.6,61.6,61.52,61.55,5639.0,61.6,61.6,61.52,61.55,5639.0
2015-06-04 15:05:00,61.55,61.56,61.44,61.44,10829.0,61.55,61.56,61.44,61.44,10829.0
2015-06-04 15:10:00,61.45,61.53,61.43,61.53,11376.0,61.45,61.53,61.43,61.53,11376.0
2015-06-04 15:15:00,61.52,61.53,61.33,61.33,19545.0,61.52,61.53,61.33,61.33,19545.0
2015-06-04 15:20:00,61.33,61.35,61.28,61.29,12662.0,61.33,61.35,61.28,61.29,12662.0
2015-06-04 15:25:00,61.28,61.3,61.25,61.25,13003.0,61.28,61.3,61.25,61.25,13003.0
2015-06-04 15:30:00,61.25,61.34,61.22,61.34,18802.0,61.25,61.34,61.22,61.34,18802.0
2015-06-04 15:35:00,61.33,61.4,61.28,61.35,20263.0,61.33,61.4,61.28,61.35,20263.0
2015-06-04 15:40:00,61.34,61.49,61.34,61.49,17085.0,61.34,61.49,61.34,61.49,17085.0
2015-06-04 15:45:00,61.49,61.49,61.32,61.34,18583.0,61.49,61.49,61.32,61.34,18583.0
2015-06-04 15:50:00,61.33,61.37,61.26,61.37,34869.0,61.33,61.37,61.26,61.37,34869.0
2015-06-04 15:55:00,61.37,61.37,61.28,61.35,45653.0,61.37,61.37,61.28,61.35,45653.0
2015-06-05 09:30:00,61.93,62.7,61.8,62.45,152128.0,61.93,62.7,61.8,62.45,152128.0
2015-06-05 09:35:00,62.49,62.9,62.35,62.44,92738.0,62.49,62.9,62.35,62.44,92738.0
2015-06-05 09:40:00,62.37,62.59,61.97,62.45,74156.0,62.37,62.59,61.97,62.45,74156.0
2015-06-05 09:45:00,62.44,62.77,62.31,62.62,82447.0,62.44,62.77,62.31,62.62,82447.0
2015-06-05 09:50:00,62.57,62.97,62.51,62.83,46712.0,62.57,62.97,62.51,62.83,46712.0
2015-06-05 09:55:00,62.83,62.9,62.66,62.9,24743.0,62.83,62.9,62.66,62.9,24743.0
2015-06-05 10:00:00,62.9,62.92,62.74,62.77,26121.0,62.9,62.92,62.74,62.77,26121.0
2015-06-05 10:05:00,62.77,63.09,62.77,63.04,36105.0,62.77,63.09,62.77,63.04,36105.0
2015-06-05 10:10:00,63.01,63.07,62.91,62.92,39642.0,63.01,63.07,62.91,62.92,39642.0
2015-06-05 10:15:00,62.91,62.99,62.84,62.97,34492.0,62.91,62.99,62.84,62.97,34492.0
2015-06-05 10:20:00,62.99,63.09,62.96,63.08,19789.0,62.99,63.09,62.96,63.08,19789.0
2015-06-05 10:25:00,63.07,63.14,62.98,63.04,36537.0,63.07,63.14,62.98,63.04,36537.0
2015-06-05 10:30:00,63.05,63.15,63.01,63.1,54783.0,63.05,63.15,63.01,63.1,54783.0
2015-06-05 10:35:00,63.1,63.24,63.09,63.15,23508.0,63.1,63.24,63.09,63.15,23508.0
2015-06-05 10:40:00,63.15,63.16,63.03,63.07,39454.0,63.15,63.16,63.03,63.07,39454.0
2015-06-05 10:45:00,63.07,63.08,62.86,63.0,26907.0,63.07,63.08,62.86,63.0,26907.0
2015-06-05 10:50:00,62.99,62.99,62.72,62.76,86491.0,62.99,62.99,62.72,62.76,86491.0
2015-06-05 10:55:00,62.76,62.91,62.76,62.86,51867.0,62.76,62.91,62.76,62.86,51867.0
2015-06-05 11:00:00,62.87,63.09,62.86,63.06,33580.0,62.87,63.09,62.86,63.06,33580.0
2015-06-05 11:05:00,63.06,63.22,63.06,63.19,34824.0,63.06,63.22,63.06,63.19,34824.0
2015-06-05 11:10:00,63.18,63.28,63.17,63.21,69991.0,63.18,63.28,63.17,63.21,69991.0
2015-06-05 11:15:00,63.2,63.23,63.06,63.06,72273.0,63.2,63.23,63.06,63.06,72273.0
2015-06-05 11:20:00,63.01,63.26,63.01,63.2,33596.0,63.01,63.26,63.01,63.2,33596.0
2015-06-05 11:25:00,63.2,63.26,63.15,63.2,20654.0,63.2,63.26,63.15,63.2,20654.0
2015-06-05 11:30:00,63.23,63.23,63.1,63.16,41638.0,63.23,63.23,63.1,63.16,41638.0
2015-06-05 11:35:00,63.16,63.32,63.15,63.32,19160.0,63.16,63.32,63.15,63.32,19160.0
2015-06-05 11:40:00,63.32,63.32,63.19,63.24,25218.0,63.32,63.32,63.19,63.24,25218.0
2015-06-05 11:45:00,63.25,63.28,63.2,63.24,19984.0,63.25,63.28,63.2,63.24,19984.0
2015-06-05 11:50:00,63.23,63.32,63.18,63.28,19267.0,63.23,63.32,63.18,63.28,19267.0
2015-06-05 11:55:00,63.3,63.32,63.2,63.24,22977.0,63.3,63.32,63.2,63.24,22977.0
2015-06-05 12:00:00,63.24,63.36,63.21,63.21,21166.0,63.24,63.36,63.21,63.21,21166.0
2015-06-05 12:05:00,63.22,63.27,63.19,63.23,21393.0,63.22,63.27,63.19,63.23,21393.0
2015-06-05 12:10:00,63.23,63.24,63.14,63.15,34857.0,63.23,63.24,63.14,63.15,34857.0
2015-06-05 12:15:00,63.14,63.22,63.12,63.21,27408.0,63.14,63.22,63.12,63.21,27408.0
2015-06-05 12:20:00,63.22,63.24,63.16,63.22,26129.0,63.22,63.24,63.16,63.22,26129.0
2015-06-05 12:25:00,63.2,63.21,63.13,63.14,21277.0,63.2,63.21,63.13,63.14,21277.0
2015-06-05 12:30:00,63.15,63.23,63.12,63.23,17573.0,63.15,63.23,63.12,63.23,17573.0
2015-06-05 12:35:00,63.22,63.22,63.08,63.13,35906.0,63.22,63.22,63.08,63.13,35906.0
2015-06-05 12:40:00,63.14,63.23,63.13,63.21,22241.0,63.14,63.23,63.13,63.21,22241.0
2015-06-05 12:45:00,63.21,63.24,63.19,63.2,8316.0,63.21,63.24,63.19,63.2,8316.0
2015-06-05 12:50:00,63.2,63.23,63.16,63.19,14729.0,63.2,63.23,63.16,63.19,14729.0
2015-06-05 12:55:00,63.2,63.22,63.18,63.2,13484.0,63.2,63.22,63.18,63.2,13484.0
2015-06-05 13:00:00,63.21,63.24,63.17,63.21,15450.0,63.21,63.24,63.17,63.21,15450.0
2015-06-05 13:05:00,63.21,63.34,63.19,63.26,35282.0,63.21,63.34,63.19,63.26,35282.0
2015-06-05 13:10:00,63.26,63.26,63.2,63.21,42498.0,63.26,63.26,63.2,63.21,42498.0
2015-06-05 13:15:00,63.21,63.27,63.2,63.27,22200.0,63.21,63.27,63.2,63.27,22200.0
2015-06-05 13:20:00,63.29,63.43,63.29,63.38,14633.0,63.29,63.43,63.29,63.38,14633.0
2015-06-05 13:25:00,63.38,63.43,63.35,63.38,11434.0,63.38,63.43,63.35,63.38,11434.0
2015-06-05 13:30:00,63.38,63.45,63.32,63.42,15266.0,63.38,63.45,63.32,63.42,15266.0
2015-06-05 13:35:00,63.41,63.43,63.37,63.4,13281.0,63.41,63.43,63.37,63.4,13281.0
2015-06-05 13:40:00,63.4,63.44,63.38,63.4,15072.0,63.4,63.44,63.38,63.4,15072.0
2015-06-05 13:45:00,63.41,63.45,63.34,63.34,16521.0,63.41,63.45,63.34,63.34,16521.0
2015-06-05 13:50:00,63.35,63.41,63.23,63.24,25008.0,63.35,63.41,63.23,63.24,25008.0
2015-06-05 13:55:00,63.23,63.32,63.21,63.3,38910.0,63.23,63.32,63.21,63.3,38910.0
2015-06-05 14:00:00,63.29,63.4,63.28,63.4,35755.0,63.29,63.4,63.28,63.4,35755.0
2015-06-05 14:05:00,63.4,63.53,63.39,63.5,43315.0,63.4,63.53,63.39,63.5,43315.0
2015-06-05 14:10:00,63.49,63.54,63.46,63.51,18364.0,63.49,63.54,63.46,63.51,18364.0
2015-06-05 14:15:00,63.5,63.5,63.43,63.48,12424.0,63.5,63.5,63.43,63.48,12424.0
2015-06-05 14:20:00,63.5,63.51,63.42,63.44,17556.0,63.5,63.51,63.42,63.44,17556.0
2015-06-05 14:25:00,63.45,63.48,63.37,63.41,22150.0,63.45,63.48,63.37,63.41,22150.0
2015-06-05 14:30:00,63.42,63.46,63.39,63.46,13170.0,63.42,63.46,63.39,63.46,13170.0
2015-06-05 14:35:00,63.46,63.5,63.46,63.5,20678.0,63.46,63.5,63.46,63.5,20678.0
2015-06-05 14:40:00,63.49,63.58,63.48,63.55,31561.0,63.49,63.58,63.48,63.55,31561.0
2015-06-05 14:45:00,63.55,63.58,63.54,63.58,39992.0,63.55,63.58,63.54,63.58,39992.0
2015-06-05 14:50:00,63.59,63.7,63.57,63.67,74256.0,63.59,63.7,63.57,63.67,74256.0
2015-06-05 14:55:00,63.69,63.7,63.52,63.52,22991.0,63.69,63.7,63.52,63.52,22991.0
2015-06-05 15:00:00,63.54,63.67,63.53,63.66,23380.0,63.54,63.67,63.53,63.66,23380.0
2015-06-05 15:05:00,63.65,63.88,63.64,63.82,84195.0,63.65,63.88,63.64,63.82,84195.0
2015-06-05 15:10:00,63.82,63.94,63.74,63.89,71770.0,63.82,63.94,63.74,63.89,71770.0
2015-06-05 15:15:00,63.89,63.97,63.84,63.86,68335.0,63.89,63.97,63.84,63.86,68335.0
2015-06-05 15:20:00,63.85,63.94,63.82,63.87,92776.0,63.85,63.94,63.82,63.87,92776.0
2015-06-05 15:25:00,63.87,63.87,63.72,63.75,46907.0,63.87,63.87,63.72,63.75,46907.0
2015-06-05 15:30:00,63.74,64.05,63.74,64.0,80526.0,63.74,64.05,63.74,64.0,80526.0
2015-06-05 15:35:00,64.0,64.02,63.81,63.85,108085.0,64.0,64.02,63.81,63.85,108085.0
2015-06-05 15:40:00,63.84,63.84,63.65,63.66,60209.0,63.84,63.84,63.65,63.66,60209.0
2015-06-05 15:45:00,63.67,63.8,63.62,63.71,115377.0,63.67,63.8,63.62,63.71,115377.0
2015-06-05 15:50:00,63.74,63.81,63.73,63.8,86547.0,63.74,63.81,63.73,63.8,86547.0
2015-06-05 15:55:00,63.8,63.91,63.71,63.78,173482.0,63.8,63.91,63.71,63.78,173482.0
2015-06-08 09:30:00,63.5,63.73,63.42,63.48,50154.0,63.5,63.73,63.42,63.48,50154.0
2015-06-08 09:35:00,63.49,63.71,63.41,63.58,107344.0,63.49,63.71,63.41,63.58,107344.0
2015-06-08 09:40:00,63.61,63.69,63.47,63.59,40706.0,63.61,63.69,63.47,63.59,40706.0
2015-06-08 09:45:00,63.57,63.68,63.49,63.61,42405.0,63.57,63.68,63.49,63.61,42405.0
2015-06-08 09:50:00,63.6,63.61,63.44,63.45,36380.0,63.6,63.61,63.44,63.45,36380.0
2015-06-08 09:55:00,63.45,63.47,63.37,63.44,52239.0,63.45,63.47,63.37,63.44,52239.0
2015-06-08 10:00:00,63.42,63.49,63.39,63.43,32349.0,63.42,63.49,63.39,63.43,32349.0
2015-06-08 10:05:00,63.45,63.59,63.41,63.53,47957.0,63.45,63.59,63.41,63.53,47957.0
2015-06-08 10:10:00,63.57,63.57,63.41,63.53,156830.0,63.57,63.57,63.41,63.53,156830.0
2015-06-08 10:15:00,63.52,63.59,63.36,63.36,40494.0,63.52,63.59,63.36,63.36,40494.0
2015-06-08 10:20:00,63.37,63.38,63.23,63.23,21242.0,63.37,63.38,63.23,63.23,21242.0
2015-06-08 10:25:00,63.24,63.25,63.06,63.1,54941.0,63.24,63.25,63.06,63.1,54941.0
2015-06-08 10:30:00,63.1,63.17,62.94,63.02,245722.0,63.1,63.17,62.94,63.02,245722.0
2015-06-08 10:35:00,63.03,63.03,62.93,62.99,42128.0,63.03,63.03,62.93,62.99,42128.0
2015-06-08 10:40:00,63.0,63.03,62.87,62.88,49592.0,63.0,63.03,62.87,62.88,49592.0
2015-06-08 10:45:00,62.88,62.91,62.78,62.79,37460.0,62.88,62.91,62.78,62.79,37460.0
2015-06-08 10:50:00,62.82,62.82,62.64,62.68,30503.0,62.82,62.82,62.64,62.68,30503.0
2015-06-08 10:55:00,62.67,62.76,62.56,62.6,35488.0,62.67,62.76,62.56,62.6,35488.0
2015-06-08 11:00:00,62.6,62.6,62.41,62.41,84720.0,62.6,62.6,62.41,62.41,84720.0
2015-06-08 11:05:00,62.41,62.42,62.34,62.35,66686.0,62.41,62.42,62.34,62.35,66686.0
2015-06-08 11:10:00,62.35,62.47,62.3,62.33,56989.0,62.35,62.47,62.3,62.33,56989.0
2015-06-08 11:15:00,62.35,62.36,62.15,62.17,45710.0,62.35,62.36,62.15,62.17,45710.0
2015-06-08 11:20:00,62.17,62.19,62.01,62.03,73469.0,62.17,62.19,62.01,62.03,73469.0
2015-06-08 11:25:00,62.03,62.05,61.72,61.74,111776.0,62.03,62.05,61.72,61.74,111776.0
2015-06-08 11:30:00,61.74,61.82,61.61,61.8,121719.0,61.74,61.82,61.61,61.8,121719.0
2015-06-08 11:35:00,61.78,61.92,61.7,61.8,74936.0,61.78,61.92,61.7,61.8,74936.0
2015-06-08 11:40:00,61.8,62.09,61.79,61.95,79796.0,61.8,62.09,61.79,61.95,79796.0
2015-06-08 11:45:00,61.95,62.02,61.88,61.94,63730.0,61.95,62.02,61.88,61.94,63730.0
2015-06-08 11:50:00,61.93,61.95,61.72,61.73,39110.0,61.93,61.95,61.72,61.73,39110.0
2015-06-08 11:55:00,61.76,61.78,61.63,61.65,30562.0,61.76,61.78,61.63,61.65,30562.0
2015-06-08 12:00:00,61.65,61.82,61.64,61.77,61676.0,61.65,61.82,61.64,61.77,61676.0
2015-06-08 12:05:00,61.74,61.85,61.67,61.74,28891.0,61.74,61.85,61.67,61.74,28891.0
2015-06-08 12:10:00,61.73,61.77,61.63,61.63,40755.0,61.73,61.77,61.63,61.63,40755.0
2015-06-08 12:15:00,61.63,61.74,61.63,61.65,19606.0,61.63,61.74,61.63,61.65,19606.0
2015-06-08 12:20:00,61.65,61.7,61.55,61.61,41293.0,61.65,61.7,61.55,61.61,41293.0
2015-06-08 12:25:00,61.62,61.73,61.46,61.46,44893.0,61.62,61.73,61.46,61.46,44893.0
2015-06-08 12:30:00,61.46,61.58,61.38,61.4,43838.0,61.46,61.58,61.38,61.4,43838.0
2015-06-08 12:35:00,61.4,61.41,61.26,61.27,34356.0,61.4,61.41,61.26,61.27,34356.0
2015-06-08 12:40:00,61.26,61.31,61.2,61.22,67448.0,61.26,61.31,61.2,61.22,67448.0
2015-06-08 12:45:00,61.22,61.32,61.15,61.28,70049.0,61.22,61.32,61.15,61.28,70049.0
2015-06-08 12:50:00,61.28,61.42,61.21,61.23,46251.0,61.28,61.42,61.21,61.23,46251.0
2015-06-08 12:55:00,61.24,61.29,61.15,61.29,57981.0,61.24,61.29,61.15,61.29,57981.0
2015-06-08 13:00:00,61.29,61.44,61.23,61.27,44615.0,61.29,61.44,61.23,61.27,44615.0
2015-06-08 13:05:00,61.29,61.36,61.19,61.23,45090.0,61.29,61.36,61.19,61.23,45090.0
2015-06-08 13:10:00,61.24,61.47,61.23,61.32,62546.0,61.24,61.47,61.23,61.32,62546.0
2015-06-08 13:15:00,61.33,61.43,61.27,61.35,32718.0,61.33,61.43,61.27,61.35,32718.0
2015-06-08 13:20:00,61.35,61.46,61.3,61.3,44134.0,61.35,61.46,61.3,61.3,44134.0
2015-06-08 13:25:00,61.3,61.32,61.25,61.27,29325.0,61.3,61.32,61.25,61.27,29325.0
2015-06-08 13:30:00,61.27,61.27,60.92,60.94,116493.0,61.27,61.27,60.92,60.94,116493.0
2015-06-08 13:35:00,60.93,61.18,60.93,61.05,42706.0,60.93,61.18,60.93,61.05,42706.0
2015-06-08 13:40:00,61.05,61.13,61.04,61.11,22238.0,61.05,61.13,61.04,61.11,22238.0
2015-06-08 13:45:00,61.12,61.18,61.1,61.16,26925.0,61.12,61.18,61.1,61.16,26925.0
2015-06-08 13:50:00,61.17,61.21,61.11,61.12,35605.0,61.17,61.21,61.11,61.12,35605.0
2015-06-08 13:55:00,61.13,61.16,61.02,61.16,47279.0,61.13,61.16,61.02,61.16,47279.0
2015-06-08 14:00:00,61.16,61.17,60.92,60.93,40418.0,61.16,61.17,60.92,60.93,40418.0
2015-06-08 14:05:00,60.94,60.99,60.83,60.87,65794.0,60.94,60.99,60.83,60.87,65794.0
2015-06-08 14:10:00,60.87,60.94,60.84,60.86,45515.0,60.87,60.94,60.84,60.86,45515.0
2015-06-08 14:15:00,60.86,61.02,60.78,60.98,80226.0,60.86,61.02,60.78,60.98,80226.0
2015-06-08 14:20:00,60.96,61.18,60.86,60.96,77584.0,60.96,61.18,60.86,60.96,77584.0
2015-06-08 14:25:00,60.96,61.2,60.92,61.19,53384.0,60.96,61.2,60.92,61.19,53384.0
2015-06-08 14:30:00,61.2,61.32,61.15,61.15,69224.0,61.2,61.32,61.15,61.15,69224.0
2015-06-08 14:35:00,61.16,61.49,61.15,61.46,54306.0,61.16,61.49,61.15,61.46,54306.0
2015-06-08 14:40:00,61.46,61.58,61.41,61.45,61420.0,61.46,61.58,61.41,61.45,61420.0
2015-06-08 14:45:00,61.44,61.55,61.41,61.42,41792.0,61.44,61.55,61.41,61.42,41792.0
2015-06-08 14:50:00,61.41,61.41,61.27,61.27,45812.0,61.41,61.41,61.27,61.27,45812.0
2015-06-08 14:55:00,61.28,61.4,61.28,61.31,31617.0,61.28,61.4,61.28,61.31,31617.0
2015-06-08 15:00:00,61.31,61.39,61.26,61.33,48725.0,61.31,61.39,61.26,61.33,48725.0
2015-06-08 15:05:00,61.32,61.54,61.31,61.53,39887.0,61.32,61.54,61.31,61.53,39887.0
2015-06-08 15:10:00,61.51,61.56,61.47,61.52,132707.0,61.51,61.56,61.47,61.52,132707.0
2015-06-08 15:15:00,61.53,61.66,61.49,61.49,75457.0,61.53,61.66,61.49,61.49,75457.0
2015-06-08 15:20:00,61.48,61.53,61.36,61.39,50487.0,61.48,61.53,61.36,61.39,50487.0
2015-06-08 15:25:00,61.39,61.47,61.38,61.44,62970.0,61.39,61.47,61.38,61.44,62970.0
2015-06-08 15:30:00,61.45,61.61,61.45,61.57,71423.0,61.45,61.61,61.45,61.57,71423.0
2015-06-08 15:35:00,61.59,61.6,61.49,61.59,123247.0,61.59,61.6,61.49,61.59,123247.0
2015-06-08 15:40:00,61.59,61.6,61.46,61.47,58507.0,61.59,61.6,61.46,61.47,58507.0
2015-06-08 15:45:00,61.46,61.46,61.17,61.25,83272.0,61.46,61.46,61.17,61.25,83272.0
2015-06-08 15:50:00,61.24,61.44,61.14,61.43,186227.0,61.24,61.44,61.14,61.43,186227.0
2015-06-08 15:55:00,61.43,61.55,61.4,61.53,199121.0,61.43,61.55,61.4,61.53,199121.0
2015-06-09 09:30:00,65.71,66.26,64.81,65.07,781720.0,65.71,66.26,64.81,65.07,781720.0
2015-06-09 09:35:00,65.11,65.87,65.1,65.44,488128.0,65.11,65.87,65.1,65.44,488128.0
2015-06-09 09:40:00,65.42,66.5,65.1,65.17,651098.0,65.42,66.5,65.1,65.17,651098.0
2015-06-09 09:45:00,65.17,66.33,65.14,66.1,468042.0,65.17,66.33,65.14,66.1,468042.0
2015-06-09 09:50:00,66.15,66.43,65.6,66.31,402476.0,66.15,66.43,65.6,66.31,402476.0
2015-06-09 09:55:00,66.33,66.67,65.74,65.85,387668.0,66.33,66.67,65.74,65.85,387668.0
2015-06-09 10:00:00,65.83,65.88,65.23,65.39,348188.0,65.83,65.88,65.23,65.39,348188.0
2015-06-09 10:05:00,65.39,65.84,65.34,65.67,277550.0,65.39,65.84,65.34,65.67,277550.0
2015-06-09 10:10:00,65.67,65.72,65.41,65.47,204353.0,65.67,65.72,65.41,65.47,204353.0
2015-06-09 10:15:00,65.47,65.78,65.08,65.15,199768.0,65.47,65.78,65.08,65.15,199768.0
2015-06-09 10:20:00,65.17,65.47,64.86,65.45,325684.0,65.17,65.47,64.86,65.45,325684.0
2015-06-09 10:25:00,65.4,65.48,65.02,65.06,123989.0,65.4,65.48,65.02,65.06,123989.0
2015-06-09 10:30:00,65.06,65.25,64.93,65.12,133858.0,65.06,65.25,64.93,65.12,133858.0
2015-06-09 10:35:00,65.12,65.55,65.08,65.45,181810.0,65.12,65.55,65.08,65.45,181810.0
2015-06-09 10:40:00,65.43,65.56,65.25,65.39,89988.0,65.43,65.56,65.25,65.39,89988.0
2015-06-09 10:45:00,65.37,65.4,65.07,65.07,82746.0,65.37,65.4,65.07,65.07,82746.0
2015-06-09 10:50:00,65.08,65.24,65.07,65.1,63686.0,65.08,65.24,65.07,65.1,63686.0
2015-06-09 10:55:00,65.12,65.19,64.91,65.16,96165.0,65.12,65.19,64.91,65.16,96165.0
2015-06-09 11:00:00,65.17,65.35,65.16,65.28,86162.0,65.17,65.35,65.16,65.28,86162.0
2015-06-09 11:05:00,65.25,65.42,65.25,65.33,85719.0,65.25,65.42,65.25,65.33,85719.0
2015-06-09 11:10:00,65.34,65.59,65.32,65.5,144679.0,65.34,65.59,65.32,65.5,144679.0
2015-06-09 11:15:00,65.52,65.59,65.39,65.45,68895.0,65.52,65.59,65.39,65.45,68895.0
2015-06-09 11:20:00,65.45,65.51,65.34,65.48,58186.0,65.45,65.51,65.34,65.48,58186.0
2015-06-09 11:25:00,65.49,65.55,65.35,65.46,27965.0,65.49,65.55,65.35,65.46,27965.0
2015-06-09 11:30:00,65.47,66.2,65.47,65.95,230214.0,65.47,66.2,65.47,65.95,230214.0
2015-06-09 11:35:00,65.96,66.21,65.88,66.0,72985.0,65.96,66.21,65.88,66.0,72985.0
2015-06-09 11:40:00,66.03,66.12,65.97,66.04,70974.0,66.03,66.12,65.97,66.04,70974.0
2015-06-09 11:45:00,66.03,66.4,66.03,66.22,181020.0,66.03,66.4,66.03,66.22,181020.0
2015-06-09 11:50:00,66.2,66.44,66.18,66.35,84447.0,66.2,66.44,66.18,66.35,84447.0
2015-06-09 11:55:00,66.36,66.48,66.28,66.46,69870.0,66.36,66.48,66.28,66.46,69870.0
2015-06-09 12:00:00,66.44,66.69,66.44,66.63,144125.0,66.44,66.69,66.44,66.63,144125.0
2015-06-09 12:05:00,66.63,66.84,66.57,66.79,197086.0,66.63,66.84,66.57,66.79,197086.0
2015-06-09 12:10:00,66.79,67.09,66.77,66.86,148210.0,66.79,67.09,66.77,66.86,148210.0
2015-06-09 12:15:00,66.86,67.06,66.83,66.87,86932.0,66.86,67.06,66.83,66.87,86932.0
2015-06-09 12:20:00,66.87,66.99,66.65,66.89,92292.0,66.87,66.99,66.65,66.89,92292.0
2015-06-09 12:25:00,66.89,67.25,66.89,67.18,195716.0,66.89,67.25,66.89,67.18,195716.0
2015-06-09 12:30:00,67.16,67.5,67.16,67.35,284871.0,67.16,67.5,67.16,67.35,284871.0
2015-06-09 12:35:00,67.31,67.53,67.24,67.38,173144.0,67.31,67.53,67.24,67.38,173144.0
2015-06-09 12:40:00,67.38,67.55,67.31,67.41,119431.0,67.38,67.55,67.31,67.41,119431.0
2015-06-09 12:45:00,67.4,67.42,67.14,67.17,125254.0,67.4,67.42,67.14,67.17,125254.0
2015-06-09 12:50:00,67.17,67.19,66.83,66.99,148945.0,67.17,67.19,66.83,66.99,148945.0
2015-06-09 12:55:00,66.99,67.01,66.75,66.89,89135.0,66.99,67.01,66.75,66.89,89135.0
2015-06-09 13:00:00,66.9,67.01,66.75,66.87,165566.0,66.9,67.01,66.75,66.87,165566.0
2015-06-09 13:05:00,66.89,66.95,66.8,66.86,62476.0,66.89,66.95,66.8,66.86,62476.0
2015-06-09 13:10:00,66.86,67.2,66.85,67.11,98698.0,66.86,67.2,66.85,67.11,98698.0
2015-06-09 13:15:00,67.14,67.22,66.8,66.84,93395.0,67.14,67.22,66.8,66.84,93395.0
2015-06-09 13:20:00,66.87,66.88,66.57,66.57,72755.0,66.87,66.88,66.57,66.57,72755.0
2015-06-09 13:25:00,66.61,66.86,66.57,66.86,51275.0,66.61,66.86,66.57,66.86,51275.0
2015-06-09 13:30:00,66.86,66.99,66.83,66.92,59797.0,66.86,66.99,66.83,66.92,59797.0
2015-06-09 13:35:00,66.93,66.95,66.73,66.73,52040.0,66.93,66.95,66.73,66.73,52040.0
2015-06-09 13:40:00,66.75,66.95,66.72,66.84,99231.0,66.75,66.95,66.72,66.84,99231.0
2015-06-09 13:45:00,66.81,66.97,66.8,66.83,71972.0,66.81,66.97,66.8,66.83,71972.0
2015-06-09 13:50:00,66.84,66.84,66.6,66.72,60904.0,66.84,66.84,66.6,66.72,60904.0
2015-06-09 13:55:00,66.72,66.89,66.68,66.85,77423.0,66.72,66.89,66.68,66.85,77423.0
2015-06-09 14:00:00,66.85,67.13,66.84,67.11,67001.0,66.85,67.13,66.84,67.11,67001.0
2015-06-09 14:05:00,67.13,67.13,66.94,67.05,65859.0,67.13,67.13,66.94,67.05,65859.0
2015-06-09 14:10:00,67.05,67.29,67.0,67.19,119729.0,67.05,67.29,67.0,67.19,119729.0
2015-06-09 14:15:00,67.18,67.37,67.15,67.31,81790.0,67.18,67.37,67.15,67.31,81790.0
2015-06-09 14:20:00,67.35,67.35,67.14,67.16,52108.0,67.35,67.35,67.14,67.16,52108.0
2015-06-09 14:25:00,67.2,67.32,67.17,67.19,69627.0,67.2,67.32,67.17,67.19,69627.0
2015-06-09 14:30:00,67.19,67.47,67.19,67.29,117087.0,67.19,67.47,67.19,67.29,117087.0
2015-06-09 14:35:00,67.28,67.51,67.23,67.26,121302.0,67.28,67.51,67.23,67.26,121302.0
2015-06-09 14:40:00,67.26,67.41,67.2,67.31,181428.0,67.26,67.41,67.2,67.31,181428.0
2015-06-09 14:45:00,67.35,67.38,67.07,67.34,93492.0,67.35,67.38,67.07,67.34,93492.0
2015-06-09 14:50:00,67.34,67.5,67.34,67.38,113092.0,67.34,67.5,67.34,67.38,113092.0
2015-06-09 14:55:00,67.38,67.5,67.24,67.47,159945.0,67.38,67.5,67.24,67.47,159945.0
2015-06-09 15:00:00,67.47,67.5,67.19,67.2,149844.0,67.47,67.5,67.19,67.2,149844.0
2015-06-09 15:05:00,67.2,67.5,67.13,67.42,184114.0,67.2,67.5,67.13,67.42,184114.0
2015-06-09 15:10:00,67.38,67.99,67.3,67.85,385931.0,67.38,67.99,67.3,67.85,385931.0
2015-06-09 15:15:00,67.85,67.96,67.74,67.85,184609.0,67.85,67.96,67.74,67.85,184609.0
2015-06-09 15:20:00,67.86,67.89,67.48,67.65,154691.0,67.86,67.89,67.48,67.65,154691.0
2015-06-09 15:25:00,67.64,67.85,67.62,67.72,124198.0,67.64,67.85,67.62,67.72,124198.0
2015-06-09 15:30:00,67.7,67.72,67.3,67.41,159150.0,67.7,67.72,67.3,67.41,159150.0
2015-06-09 15:35:00,67.39,67.68,67.39,67.63,168053.0,67.39,67.68,67.39,67.63,168053.0
2015-06-09 15:40:00,67.62,67.89,67.57,67.89,198766.0,67.62,67.89,67.57,67.89,198766.0
2015-06-09 15:45:00,67.89,68.2,67.83,68.14,361753.0,67.89,68.2,67.83,68.14,361753.0
2015-06-09 15:50:00,68.16,68.24,67.96,68.21,361900.0,68.16,68.24,67.96,68.21,361900.0
2015-06-09 15:55:00,68.21,68.35,68.0,68.27,697378.0,68.21,68.35,68.0,68.27,697378.0
2015-06-10 09:30:00,68.55,68.62,67.61,67.81,210622.0,68.55,68.62,67.61,67.81,210622.0
2015-06-10 09:35:00,67.87,67.9,66.9,67.48,272205.0,67.87,67.9,66.9,67.48,272205.0
2015-06-10 09:40:00,67.42,67.85,67.09,67.11,120342.0,67.42,67.85,67.09,67.11,120342.0
2015-06-10 09:45:00,67.15,67.33,66.62,66.74,293067.0,67.15,67.33,66.62,66.74,293067.0
2015-06-10 09:50:00,66.66,66.74,66.07,66.14,380429.0,66.66,66.74,66.07,66.14,380429.0
2015-06-10 09:55:00,66.13,66.17,65.7,66.11,322147.0,66.13,66.17,65.7,66.11,322147.0
2015-06-10 10:00:00,66.06,66.42,66.03,66.18,243554.0,66.06,66.42,66.03,66.18,243554.0
2015-06-10 10:05:00,66.22,66.5,66.17,66.5,126672.0,66.22,66.5,66.17,66.5,126672.0
2015-06-10 10:10:00,66.49,66.61,66.46,66.55,126702.0,66.49,66.61,66.46,66.55,126702.0
2015-06-10 10:15:00,66.55,66.62,66.26,66.32,84603.0,66.55,66.62,66.26,66.32,84603.0
2015-06-10 10:20:00,66.31,66.5,66.14,66.46,117642.0,66.31,66.5,66.14,66.46,117642.0
2015-06-10 10:25:00,66.48,66.91,66.47,66.6,156675.0,66.48,66.91,66.47,66.6,156675.0
2015-06-10 10:30:00,66.6,66.89,66.55,66.89,38720.0,66.6,66.89,66.55,66.89,38720.0
2015-06-10 10:35:00,66.88,66.91,66.61,66.62,63322.0,66.88,66.91,66.61,66.62,63322.0
2015-06-10 10:40:00,66.6,66.61,66.24,66.27,86861.0,66.6,66.61,66.24,66.27,86861.0
2015-06-10 10:45:00,66.27,66.5,66.2,66.28,88316.0,66.27,66.5,66.2,66.28,88316.0
2015-06-10 10:50:00,66.27,66.7,66.22,66.65,92571.0,66.27,66.7,66.22,66.65,92571.0
2015-06-10 10:55:00,66.63,66.76,66.5,66.71,105357.0,66.63,66.76,66.5,66.71,105357.0
2015-06-10 11:00:00,66.73,66.89,66.72,66.76,51698.0,66.73,66.89,66.72,66.76,51698.0
2015-06-10 11:05:00,66.73,66.74,66.6,66.62,46071.0,66.73,66.74,66.6,66.62,46071.0
2015-06-10 11:10:00,66.61,67.22,66.61,66.97,72618.0,66.61,67.22,66.61,66.97,72618.0
2015-06-10 11:15:00,66.98,67.16,66.95,67.09,53559.0,66.98,67.16,66.95,67.09,53559.0
2015-06-10 11:20:00,67.09,67.19,67.05,67.16,51331.0,67.09,67.19,67.05,67.16,51331.0
2015-06-10 11:25:00,67.14,67.19,66.95,67.12,52469.0,67.14,67.19,66.95,67.12,52469.0
2015-06-10 11:30:00,67.12,67.2,66.8,66.81,42927.0,67.12,67.2,66.8,66.81,42927.0
2015-06-10 11:35:00,66.8,66.82,66.69,66.74,27190.0,66.8,66.82,66.69,66.74,27190.0
2015-06-10 11:40:00,66.74,66.77,66.63,66.7,20450.0,66.74,66.77,66.63,66.7,20450.0
2015-06-10 11:45:00,66.69,66.72,66.53,66.6,39454.0,66.69,66.72,66.53,66.6,39454.0
2015-06-10 11:50:00,66.58,66.84,66.5,66.82,35036.0,66.58,66.84,66.5,66.82,35036.0
2015-06-10 11:55:00,66.8,66.86,66.71,66.72,19299.0,66.8,66.86,66.71,66.72,19299.0
2015-06-10 12:00:00,66.72,66.77,66.63,66.66,20102.0,66.72,66.77,66.63,66.66,20102.0
2015-06-10 12:05:00,66.66,66.74,66.58,66.67,21425.0,66.66,66.74,66.58,66.67,21425.0
2015-06-10 12:10:00,66.69,66.89,66.68,66.74,12183.0,66.69,66.89,66.68,66.74,12183.0
2015-06-10 12:15:00,66.74,66.75,66.57,66.59,25423.0,66.74,66.75,66.57,66.59,25423.0
2015-06-10 12:20:00,66.58,66.62,66.5,66.55,52459.0,66.58,66.62,66.5,66.55,52459.0
2015-06-10 12:25:00,66.54,66.59,66.35,66.43,32451.0,66.54,66.59,66.35,66.43,32451.0
2015-06-10 12:30:00,66.41,66.5,66.39,66.4,22734.0,66.41,66.5,66.39,66.4,22734.0
2015-06-10 12:35:00,66.42,66.42,66.14,66.17,65107.0,66.42,66.42,66.14,66.17,65107.0
2015-06-10 12:40:00,66.17,66.46,66.17,66.32,39100.0,66.17,66.46,66.17,66.32,39100.0
2015-06-10 12:45:00,66.33,66.39,66.21,66.39,24482.0,66.33,66.39,66.21,66.39,24482.0
2015-06-10 12:50:00,66.4,66.55,66.34,66.5,21659.0,66.4,66.55,66.34,66.5,21659.0
2015-06-10 12:55:00,66.49,66.66,66.47,66.63,17794.0,66.49,66.66,66.47,66.63,17794.0
2015-06-10 13:00:00,66.66,66.76,66.62,66.7,27929.0,66.66,66.76,66.62,66.7,27929.0
2015-06-10 13:05:00,66.71,66.9,66.68,66.86,23988.0,66.71,66.9,66.68,66.86,23988.0
2015-06-10 13:10:00,66.84,66.88,66.75,66.79,28222.0,66.84,66.88,66.75,66.79,28222.0
2015-06-10 13:15:00,66.79,66.8,66.67,66.67,33260.0,66.79,66.8,66.67,66.67,33260.0
2015-06-10 13:20:00,66.67,66.68,66.49,66.5,20405.0,66.67,66.68,66.49,66.5,20405.0
2015-06-10 13:25:00,66.51,66.56,66.45,66.53,20396.0,66.51,66.56,66.45,66.53,20396.0
2015-06-10 13:30:00,66.53,66.59,66.48,66.56,24946.0,66.53,66.59,66.48,66.56,24946.0
2015-06-10 13:35:00,66.56,66.58,66.43,66.48,32517.0,66.56,66.58,66.43,66.48,32517.0
2015-06-10 13:40:00,66.46,66.46,66.28,66.32,26039.0,66.46,66.46,66.28,66.32,26039.0
2015-06-10 13:45:00,66.31,66.47,66.3,66.43,31621.0,66.31,66.47,66.3,66.43,31621.0
2015-06-10 13:50:00,66.44,66.5,66.42,66.43,15823.0,66.44,66.5,66.42,66.43,15823.0
2015-06-10 13:55:00,66.44,66.58,66.42,66.54,26254.0,66.44,66.58,66.42,66.54,26254.0
2015-06-10 14:00:00,66.54,66.55,66.42,66.5,19570.0,66.54,66.55,66.42,66.5,19570.0
2015-06-10 14:05:00,66.53,66.54,66.46,66.49,15590.0,66.53,66.54,66.46,66.49,15590.0
2015-06-10 14:10:00,66.48,66.54,66.46,66.52,17061.0,66.48,66.54,66.46,66.52,17061.0
2015-06-10 14:15:00,66.52,66.61,66.47,66.59,18176.0,66.52,66.61,66.47,66.59,18176.0
2015-06-10 14:20:00,66.61,66.76,66.59,66.73,34651.0,66.61,66.76,66.59,66.73,34651.0
2015-06-10 14:25:00,66.75,66.82,66.71,66.76,19392.0,66.75,66.82,66.71,66.76,19392.0
2015-06-10 14:30:00,66.75,66.77,66.66,66.68,22391.0,66.75,66.77,66.66,66.68,22391.0
2015-06-10 14:35:00,66.7,66.7,66.6,66.63,22825.0,66.7,66.7,66.6,66.63,22825.0
2015-06-10 14:40:00,66.64,66.75,66.6,66.73,20833.0,66.64,66.75,66.6,66.73,20833.0
2015-06-10 14:45:00,66.73,66.79,66.71,66.75,16490.0,66.73,66.79,66.71,66.75,16490.0
2015-06-10 14:50:00,66.73,66.8,66.7,66.76,26891.0,66.73,66.8,66.7,66.76,26891.0
2015-06-10 14:55:00,66.76,66.92,66.74,66.87,45578.0,66.76,66.92,66.74,66.87,45578.0
2015-06-10 15:00:00,66.88,66.88,66.77,66.83,47198.0,66.88,66.88,66.77,66.83,47198.0
2015-06-10 15:05:00,66.83,66.83,66.74,66.82,20805.0,66.83,66.83,66.74,66.82,20805.0
2015-06-10 15:10:00,66.81,66.82,66.7,66.75,25920.0,66.81,66.82,66.7,66.75,25920.0
2015-06-10 15:15:00,66.73,66.75,66.69,66.71,29974.0,66.73,66.75,66.69,66.71,29974.0
2015-06-10 15:20:00,66.72,66.72,66.64,66.64,30825.0,66.72,66.72,66.64,66.64,30825.0
2015-06-10 15:25:00,66.63,66.63,66.59,66.61,34661.0,66.63,66.63,66.59,66.61,34661.0
2015-06-10 15:30:00,66.61,66.72,66.59,66.71,49043.0,66.61,66.72,66.59,66.71,49043.0
2015-06-10 15:35:00,66.71,66.75,66.63,66.72,41488.0,66.71,66.75,66.63,66.72,41488.0
2015-06-10 15:40:00,66.72,66.72,66.63,66.69,36740.0,66.72,66.72,66.63,66.69,36740.0
2015-06-10 15:45:00,66.69,66.7,66.55,66.57,74205.0,66.69,66.7,66.55,66.57,74205.0
2015-06-10 15:50:00,66.58,66.73,66.56,66.66,87118.0,66.58,66.73,66.56,66.66,87118.0
2015-06-10 15:55:00,66.67,66.78,66.62,66.77,180774.0,66.67,66.78,66.62,66.77,180774.0
2015-06-11 09:30:00,65.55,66.18,64.9,64.91,338080.0,65.55,66.18,64.9,64.91,338080.0
2015-06-11 09:35:00,64.9,65.34,64.76,65.21,139507.0,64.9,65.34,64.76,65.21,139507.0
2015-06-11 09:40:00,65.2,65.33,64.93,65.2,73634.0,65.2,65.33,64.93,65.2,73634.0
2015-06-11 09:45:00,65.1,66.15,65.1,66.03,200721.0,65.1,66.15,65.1,66.03,200721.0
2015-06-11 09:50:00,66.03,66.15,65.83,65.92,95899.0,66.03,66.15,65.83,65.92,95899.0
2015-06-11 09:55:00,65.92,65.94,65.57,65.8,79904.0,65.92,65.94,65.57,65.8,79904.0
2015-06-11 10:00:00,65.75,65.77,65.25,65.32,86401.0,65.75,65.77,65.25,65.32,86401.0
2015-06-11 10:05:00,65.33,65.5,65.32,65.41,49044.0,65.33,65.5,65.32,65.41,49044.0
2015-06-11 10:10:00,65.41,65.46,65.21,65.31,125886.0,65.41,65.46,65.21,65.31,125886.0
2015-06-11 10:15:00,65.31,65.4,65.21,65.31,57870.0,65.31,65.4,65.21,65.31,57870.0
2015-06-11 10:20:00,65.34,65.42,65.12,65.39,74458.0,65.34,65.42,65.12,65.39,74458.0
2015-06-11 10:25:00,65.39,65.43,65.06,65.1,89402.0,65.39,65.43,65.06,65.1,89402.0
2015-06-11 10:30:00,65.11,65.5,65.1,65.41,73406.0,65.11,65.5,65.1,65.41,73406.0
2015-06-11 10:35:00,65.41,65.49,65.24,65.34,51810.0,65.41,65.49,65.24,65.34,51810.0
2015-06-11 10:40:00,65.34,65.35,65.15,65.35,61380.0,65.34,65.35,65.15,65.35,61380.0
2015-06-11 10:45:00,65.35,65.4,65.2,65.23,26564.0,65.35,65.4,65.2,65.23,26564.0
2015-06-11 10:50:00,65.25,65.25,65.15,65.18,43241.0,65.25,65.25,65.15,65.18,43241.0
2015-06-11 10:55:00,65.2,65.38,65.11,65.28,78695.0,65.2,65.38,65.11,65.28,78695.0
2015-06-11 11:00:00,65.27,65.31,65.18,65.18,45683.0,65.27,65.31,65.18,65.18,45683.0
2015-06-11 11:05:00,65.19,65.33,65.18,65.31,34130.0,65.19,65.33,65.18,65.31,34130.0
2015-06-11 11:10:00,65.32,65.36,65.21,65.21,50616.0,65.32,65.36,65.21,65.21,50616.0
2015-06-11 11:15:00,65.21,65.3,65.18,65.2,18350.0,65.21,65.3,65.18,65.2,18350.0
2015-06-11 11:20:00,65.18,65.25,65.13,65.17,30228.0,65.18,65.25,65.13,65.17,30228.0
2015-06-11 11:25:00,65.16,65.26,65.12,65.26,37564.0,65.16,65.26,65.12,65.26,37564.0
2015-06-11 11:30:00,65.25,65.27,65.13,65.16,42826.0,65.25,65.27,65.13,65.16,42826.0
2015-06-11 11:35:00,65.18,65.26,65.16,65.22,24319.0,65.18,65.26,65.16,65.22,24319.0
2015-06-11 11:40:00,65.23,65.31,65.19,65.21,38272.0,65.23,65.31,65.19,65.21,38272.0
2015-06-11 11:45:00,65.21,65.29,65.21,65.26,20663.0,65.21,65.29,65.21,65.26,20663.0
2015-06-11 11:50:00,65.26,65.29,65.14,65.28,35636.0,65.26,65.29,65.14,65.28,35636.0
2015-06-11 11:55:00,65.27,65.38,65.25,65.25,28755.0,65.27,65.38,65.25,65.25,28755.0
2015-06-11 12:00:00,65.26,65.29,65.22,65.24,10720.0,65.26,65.29,65.22,65.24,10720.0
2015-06-11 12:05:00,65.23,65.42,65.18,65.37,42665.0,65.23,65.42,65.18,65.37,42665.0
2015-06-11 12:10:00,65.38,65.39,65.22,65.27,65038.0,65.38,65.39,65.22,65.27,65038.0
2015-06-11 12:15:00,65.3,65.32,65.22,65.28,22877.0,65.3,65.32,65.22,65.28,22877.0
2015-06-11 12:20:00,65.28,65.33,65.25,65.28,112298.0,65.28,65.33,65.25,65.28,112298.0
2015-06-11 12:25:00,65.29,65.31,65.25,65.28,27123.0,65.29,65.31,65.25,65.28,27123.0
2015-06-11 12:30:00,65.29,65.38,65.28,65.32,21973.0,65.29,65.38,65.28,65.32,21973.0
2015-06-11 12:35:00,65.33,65.34,65.26,65.3,18132.0,65.33,65.34,65.26,65.3,18132.0
2015-06-11 12:40:00,65.31,65.37,65.28,65.37,129636.0,65.31,65.37,65.28,65.37,129636.0
2015-06-11 12:45:00,65.36,65.41,65.32,65.33,42905.0,65.36,65.41,65.32,65.33,42905.0
2015-06-11 12:50:00,65.33,65.39,65.33,65.39,27394.0,65.33,65.39,65.33,65.39,27394.0
2015-06-11 12:55:00,65.39,65.63,65.38,65.59,43440.0,65.39,65.63,65.38,65.59,43440.0
2015-06-11 13:00:00,65.59,65.67,65.58,65.61,27157.0,65.59,65.67,65.58,65.61,27157.0
2015-06-11 13:05:00,65.61,65.72,65.55,65.72,27726.0,65.61,65.72,65.55,65.72,27726.0
2015-06-11 13:10:00,65.69,65.75,65.67,65.69,19633.0,65.69,65.75,65.67,65.69,19633.0
2015-06-11 13:15:00,65.68,65.79,65.68,65.73,16846.0,65.68,65.79,65.68,65.73,16846.0
2015-06-11 13:20:00,65.74,65.82,65.69,65.8,62030.0,65.74,65.82,65.69,65.8,62030.0
2015-06-11 13:25:00,65.8,65.87,65.76,65.87,17572.0,65.8,65.87,65.76,65.87,17572.0
2015-06-11 13:30:00,65.86,65.92,65.77,65.83,89421.0,65.86,65.92,65.77,65.83,89421.0
2015-06-11 13:35:00,65.83,65.95,65.83,65.88,27899.0,65.83,65.95,65.83,65.88,27899.0
2015-06-11 13:40:00,65.9,65.97,65.89,65.97,38032.0,65.9,65.97,65.89,65.97,38032.0
2015-06-11 13:45:00,65.98,66.0,65.92,65.94,41351.0,65.98,66.0,65.92,65.94,41351.0
2015-06-11 13:50:00,65.93,66.07,65.88,66.0,33486.0,65.93,66.07,65.88,66.0,33486.0
2015-06-11 13:55:00,66.0,66.07,65.98,66.06,22120.0,66.0,66.07,65.98,66.06,22120.0
2015-06-11 14:00:00,66.06,66.12,66.06,66.11,33361.0,66.06,66.12,66.06,66.11,33361.0
2015-06-11 14:05:00,66.12,66.15,65.88,65.88,42703.0,66.12,66.15,65.88,65.88,42703.0
2015-06-11 14:10:00,65.9,65.9,65.71,65.76,59835.0,65.9,65.9,65.71,65.76,59835.0
2015-06-11 14:15:00,65.76,65.86,65.71,65.84,25596.0,65.76,65.86,65.71,65.84,25596.0
2015-06-11 14:20:00,65.86,65.86,65.73,65.79,19838.0,65.86,65.86,65.73,65.79,19838.0
2015-06-11 14:25:00,65.77,65.77,65.62,65.67,47072.0,65.77,65.77,65.62,65.67,47072.0
2015-06-11 14:30:00,65.67,65.76,65.65,65.75,15549.0,65.67,65.76,65.65,65.75,15549.0
2015-06-11 14:35:00,65.73,65.77,65.63,65.7,34469.0,65.73,65.77,65.63,65.7,34469.0
2015-06-11 14:40:00,65.7,65.72,65.62,65.64,11901.0,65.7,65.72,65.62,65.64,11901.0
2015-06-11 14:45:00,65.63,65.65,65.6,65.62,26814.0,65.63,65.65,65.6,65.62,26814.0
2015-06-11 14:50:00,65.62,65.71,65.6,65.6,35271.0,65.62,65.71,65.6,65.6,35271.0
2015-06-11 14:55:00,65.6,65.64,65.47,65.53,43435.0,65.6,65.64,65.47,65.53,43435.0
2015-06-11 15:00:00,65.53,65.68,65.51,65.67,16422.0,65.53,65.68,65.51,65.67,16422.0
2015-06-11 15:05:00,65.66,65.77,65.66,65.71,26111.0,65.66,65.77,65.66,65.71,26111.0
2015-06-11 15:10:00,65.7,65.83,65.7,65.77,26393.0,65.7,65.83,65.7,65.77,26393.0
2015-06-11 15:15:00,65.76,65.76,65.63,65.66,25800.0,65.76,65.76,65.63,65.66,25800.0
2015-06-11 15:20:00,65.66,65.8,65.65,65.79,53128.0,65.66,65.8,65.65,65.79,53128.0
2015-06-11 15:25:00,65.79,65.82,65.68,65.7,43549.0,65.79,65.82,65.68,65.7,43549.0
2015-06-11 15:30:00,65.7,65.79,65.69,65.78,40500.0,65.7,65.79,65.69,65.78,40500.0
2015-06-11 15:35:00,65.79,65.82,65.74,65.81,45533.0,65.79,65.82,65.74,65.81,45533.0
2015-06-11 15:40:00,65.81,65.85,65.78,65.83,65384.0,65.81,65.85,65.78,65.83,65384.0
2015-06-11 15:45:00,65.82,65.94,65.81,65.81,64517.0,65.82,65.94,65.81,65.81,64517.0
2015-06-11 15:50:00,65.81,65.86,65.81,65.86,107339.0,65.81,65.86,65.81,65.86,107339.0
2015-06-11 15:55:00,65.86,66.1,65.85,66.07,284059.0,65.86,66.1,65.85,66.07,284059.0
2015-06-12 09:30:00,65.6,66.15,65.51,66.06,33766.0,65.6,66.15,65.51,66.06,33766.0
2015-06-12 09:35:00,66.1,66.1,65.75,65.94,17420.0,66.1,66.1,65.75,65.94,17420.0
2015-06-12 09:40:00,65.94,66.34,65.9,66.03,49232.0,65.94,66.34,65.9,66.03,49232.0
2015-06-12 09:45:00,66.05,66.28,65.94,66.28,23359.0,66.05,66.28,65.94,66.28,23359.0
2015-06-12 09:50:00,66.27,66.38,66.12,66.36,14599.0,66.27,66.38,66.12,66.36,14599.0
2015-06-12 09:55:00,66.33,66.35,66.15,66.22,11517.0,66.33,66.35,66.15,66.22,11517.0
2015-06-12 10:00:00,66.21,66.4,66.19,66.25,76603.0,66.21,66.4,66.19,66.25,76603.0
2015-06-12 10:05:00,66.24,66.47,66.24,66.34,90226.0,66.24,66.47,66.24,66.34,90226.0
2015-06-12 10:10:00,66.33,66.65,66.3,66.55,35140.0,66.33,66.65,66.3,66.55,35140.0
2015-06-12 10:15:00,66.58,66.77,66.54,66.75,47636.0,66.58,66.77,66.54,66.75,47636.0
2015-06-12 10:20:00,66.75,66.75,66.52,66.52,23907.0,66.75,66.75,66.52,66.52,23907.0
2015-06-12 10:25:00,66.51,66.54,66.43,66.52,14947.0,66.51,66.54,66.43,66.52,14947.0
2015-06-12 10:30:00,66.49,66.53,66.44,66.51,14979.0,66.49,66.53,66.44,66.51,14979.0
2015-06-12 10:35:00,66.51,66.51,66.29,66.37,29180.0,66.51,66.51,66.29,66.37,29180.0
2015-06-12 10:40:00,66.36,66.48,66.35,66.48,8124.0,66.36,66.48,66.35,66.48,8124.0
2015-06-12 10:45:00,66.48,66.48,66.4,66.48,15581.0,66.48,66.48,66.4,66.48,15581.0
2015-06-12 10:50:00,66.49,66.49,66.31,66.34,12324.0,66.49,66.49,66.31,66.34,12324.0
2015-06-12 10:55:00,66.32,66.44,66.27,66.3,16897.0,66.32,66.44,66.27,66.3,16897.0
2015-06-12 11:00:00,66.33,66.44,66.31,66.44,15367.0,66.33,66.44,66.31,66.44,15367.0
2015-06-12 11:05:00,66.43,66.48,66.35,66.36,13918.0,66.43,66.48,66.35,66.36,13918.0
2015-06-12 11:10:00,66.35,66.48,66.33,66.42,10543.0,66.35,66.48,66.33,66.42,10543.0
2015-06-12 11:15:00,66.42,66.56,66.35,66.56,17675.0,66.42,66.56,66.35,66.56,17675.0
2015-06-12 11:20:00,66.57,66.65,66.55,66.63,19963.0,66.57,66.65,66.55,66.63,19963.0
2015-06-12 11:25:00,66.63,66.74,66.62,66.71,13230.0,66.63,66.74,66.62,66.71,13230.0
2015-06-12 11:30:00,66.68,66.69,66.53,66.53,20419.0,66.68,66.69,66.53,66.53,20419.0
2015-06-12 11:35:00,66.56,66.56,66.5,66.55,17278.0,66.56,66.56,66.5,66.55,17278.0
2015-06-12 11:40:00,66.52,66.58,66.47,66.58,17140.0,66.52,66.58,66.47,66.58,17140.0
2015-06-12 11:45:00,66.6,66.65,66.52,66.59,32395.0,66.6,66.65,66.52,66.59,32395.0
2015-06-12 11:50:00,66.62,66.63,66.51,66.55,7627.0,66.62,66.63,66.51,66.55,7627.0
2015-06-12 11:55:00,66.54,66.54,66.47,66.52,9212.0,66.54,66.54,66.47,66.52,9212.0
2015-06-12 12:00:00,66.51,66.61,66.5,66.58,15306.0,66.51,66.61,66.5,66.58,15306.0
2015-06-12 12:05:00,66.59,66.69,66.59,66.65,15339.0,66.59,66.69,66.59,66.65,15339.0
2015-06-12 12:10:00,66.63,66.69,66.56,66.63,12182.0,66.63,66.69,66.56,66.63,12182.0
2015-06-12 12:15:00,66.65,66.65,66.58,66.61,4040.0,66.65,66.65,66.58,66.61,4040.0
2015-06-12 12:20:00,66.61,66.67,66.59,66.67,8820.0,66.61,66.67,66.59,66.67,8820.0
2015-06-12 12:25:00,66.66,66.73,66.65,66.67,11218.0,66.66,66.73,66.65,66.67,11218.0
2015-06-12 12:30:00,66.69,66.7,66.62,66.66,8266.0,66.69,66.7,66.62,66.66,8266.0
2015-06-12 12:35:00,66.67,66.69,66.62,66.68,17349.0,66.67,66.69,66.62,66.68,17349.0
2015-06-12 12:40:00,66.68,66.72,66.61,66.7,27549.0,66.68,66.72,66.61,66.7,27549.0
2015-06-12 12:45:00,66.68,66.69,66.61,66.67,5415.0,66.68,66.69,66.61,66.67,5415.0
2015-06-12 12:50:00,66.65,66.65,66.48,66.49,8410.0,66.65,66.65,66.48,66.49,8410.0
2015-06-12 12:55:00,66.5,66.5,66.36,66.44,11297.0,66.5,66.5,66.36,66.44,11297.0
2015-06-12 13:00:00,66.44,66.44,66.33,66.38,14283.0,66.44,66.44,66.33,66.38,14283.0
2015-06-12 13:05:00,66.39,66.4,66.3,66.4,25590.0,66.39,66.4,66.3,66.4,25590.0
2015-06-12 13:10:00,66.39,66.41,66.3,66.34,18094.0,66.39,66.41,66.3,66.34,18094.0
2015-06-12 13:15:00,66.34,66.35,66.29,66.3,7021.0,66.34,66.35,66.29,66.3,7021.0
2015-06-12 13:20:00,66.31,66.37,66.21,66.31,13788.0,66.31,66.37,66.21,66.31,13788.0
2015-06-12 13:25:00,66.31,66.32,66.2,66.24,6050.0,66.31,66.32,66.2,66.24,6050.0
2015-06-12 13:30:00,66.22,66.34,66.2,66.31,7414.0,66.22,66.34,66.2,66.31,7414.0
2015-06-12 13:35:00,66.28,66.3,66.22,66.28,8814.0,66.28,66.3,66.22,66.28,8814.0
2015-06-12 13:40:00,66.29,66.29,66.16,66.18,11206.0,66.29,66.29,66.16,66.18,11206.0
2015-06-12 13:45:00,66.18,66.3,66.13,66.28,16417.0,66.18,66.3,66.13,66.28,16417.0
2015-06-12 13:50:00,66.28,66.34,66.27,66.3,5929.0,66.28,66.34,66.27,66.3,5929.0
2015-06-12 13:55:00,66.28,66.46,66.19,66.45,36242.0,66.28,66.46,66.19,66.45,36242.0
2015-06-12 14:00:00,66.46,66.48,66.42,66.47,9485.0,66.46,66.48,66.42,66.47,9485.0
2015-06-12 14:05:00,66.47,66.47,66.39,66.44,8768.0,66.47,66.47,66.39,66.44,8768.0
2015-06-12 14:10:00,66.41,66.43,66.29,66.34,32113.0,66.41,66.43,66.29,66.34,32113.0
2015-06-12 14:15:00,66.33,66.38,66.25,66.36,11609.0,66.33,66.38,66.25,66.36,11609.0
2015-06-12 14:20:00,66.39,66.4,66.29,66.32,9676.0,66.39,66.4,66.29,66.32,9676.0
2015-06-12 14:25:00,66.34,66.54,66.33,66.54,96795.0,66.34,66.54,66.33,66.54,96795.0
2015-06-12 14:30:00,66.5,66.53,66.48,66.53,7330.0,66.5,66.53,66.48,66.53,7330.0
2015-06-12 14:35:00,66.53,66.53,66.43,66.48,7334.0,66.53,66.53,66.43,66.48,7334.0
2015-06-12 14:40:00,66.46,66.49,66.36,66.42,5700.0,66.46,66.49,66.36,66.42,5700.0
2015-06-12 14:45:00,66.44,66.52,66.44,66.52,10381.0,66.44,66.52,66.44,66.52,10381.0
2015-06-12 14:50:00,66.52,66.54,66.47,66.5,11675.0,66.52,66.54,66.47,66.5,11675.0
2015-06-12 14:55:00,66.51,66.52,66.4,66.43,9485.0,66.51,66.52,66.4,66.43,9485.0
2015-06-12 15:00:00,66.42,66.55,66.42,66.48,30485.0,66.42,66.55,66.42,66.48,30485.0
2015-06-12 15:05:00,66.47,66.53,66.45,66.49,14142.0,66.47,66.53,66.45,66.49,14142.0
2015-06-12 15:10:00,66.5,66.54,66.44,66.47,15289.0,66.5,66.54,66.44,66.47,15289.0
2015-06-12 15:15:00,66.47,66.52,66.45,66.48,22857.0,66.47,66.52,66.45,66.48,22857.0
2015-06-12 15:20:00,66.48,66.5,66.44,66.45,21927.0,66.48,66.5,66.44,66.45,21927.0
2015-06-12 15:25:00,66.47,66.51,66.46,66.5,15940.0,66.47,66.51,66.46,66.5,15940.0
2015-06-12 15:30:00,66.49,66.54,66.48,66.5,22150.0,66.49,66.54,66.48,66.5,22150.0
2015-06-12 15:35:00,66.51,66.55,66.49,66.54,22757.0,66.51,66.55,66.49,66.54,22757.0
2015-06-12 15:40:00,66.54,66.55,66.5,66.5,32424.0,66.54,66.55,66.5,66.5,32424.0
2015-06-12 15:45:00,66.5,66.53,66.46,66.53,65819.0,66.5,66.53,66.46,66.53,65819.0
2015-06-12 15:50:00,66.52,66.53,66.49,66.52,40865.0,66.52,66.53,66.49,66.52,40865.0
2015-06-12 15:55:00,66.52,66.52,66.45,66.49,116091.0,66.52,66.52,66.45,66.49,116091.0
2015-06-15 09:30:00,66.29,66.29,65.83,66.25,24040.0,66.29,66.29,65.83,66.25,24040.0
2015-06-15 09:35:00,66.24,66.63,65.82,66.44,88428.0,66.24,66.63,65.82,66.44,88428.0
2015-06-15 09:40:00,66.41,66.67,66.41,66.54,38431.0,66.41,66.67,66.41,66.54,38431.0
2015-06-15 09:45:00,66.51,66.64,66.5,66.55,33463.0,66.51,66.64,66.5,66.55,33463.0
2015-06-15 09:50:00,66.58,66.58,66.0,66.48,56669.0,66.58,66.58,66.0,66.48,56669.0
2015-06-15 09:55:00,66.48,66.67,66.45,66.67,19200.0,66.48,66.67,66.45,66.67,19200.0
2015-06-15 10:00:00,66.6,66.97,66.59,66.96,50915.0,66.6,66.97,66.59,66.96,50915.0
2015-06-15 10:05:00,66.93,67.14,66.93,67.06,41737.0,66.93,67.14,66.93,67.06,41737.0
2015-06-15 10:10:00,67.02,67.1,66.81,66.84,38306.0,67.02,67.1,66.81,66.84,38306.0
2015-06-15 10:15:00,66.91,67.04,66.79,66.86,19068.0,66.91,67.04,66.79,66.86,19068.0
2015-06-15 10:20:00,66.78,67.03,66.78,66.89,11962.0,66.78,67.03,66.78,66.89,11962.0
2015-06-15 10:25:00,66.86,67.12,66.86,66.98,25206.0,66.86,67.12,66.86,66.98,25206.0
2015-06-15 10:30:00,66.97,67.09,66.84,67.03,14204.0,66.97,67.09,66.84,67.03,14204.0
2015-06-15 10:35:00,67.02,67.09,66.91,66.94,20637.0,67.02,67.09,66.91,66.94,20637.0
2015-06-15 10:40:00,66.93,66.96,66.71,66.93,47566.0,66.93,66.96,66.71,66.93,47566.0
2015-06-15 10:45:00,66.95,67.06,66.91,67.02,16611.0,66.95,67.06,66.91,67.02,16611.0
2015-06-15 10:50:00,67.02,67.11,67.01,67.02,39411.0,67.02,67.11,67.01,67.02,39411.0
2015-06-15 10:55:00,67.02,67.22,66.99,67.2,23877.0,67.02,67.22,66.99,67.2,23877.0
2015-06-15 11:00:00,67.23,67.46,67.19,67.23,49941.0,67.23,67.46,67.19,67.23,49941.0
2015-06-15 11:05:00,67.22,67.27,67.18,67.21,15873.0,67.22,67.27,67.18,67.21,15873.0
2015-06-15 11:10:00,67.22,67.32,67.18,67.23,12150.0,67.22,67.32,67.18,67.23,12150.0
2015-06-15 11:15:00,67.23,67.28,67.13,67.15,18980.0,67.23,67.28,67.13,67.15,18980.0
2015-06-15 11:20:00,67.15,67.2,66.94,66.98,15760.0,67.15,67.2,66.94,66.98,15760.0
2015-06-15 11:25:00,67.0,67.0,66.8,66.8,21456.0,67.0,67.0,66.8,66.8,21456.0
2015-06-15 11:30:00,66.84,67.07,66.84,67.06,18367.0,66.84,67.07,66.84,67.06,18367.0
2015-06-15 11:35:00,67.06,67.2,67.03,67.14,22399.0,67.06,67.2,67.03,67.14,22399.0
2015-06-15 11:40:00,67.15,67.2,67.1,67.13,11900.0,67.15,67.2,67.1,67.13,11900.0
2015-06-15 11:45:00,67.12,67.19,67.12,67.17,9093.0,67.12,67.19,67.12,67.17,9093.0
2015-06-15 11:50:00,67.16,67.19,67.12,67.16,6663.0,67.16,67.19,67.12,67.16,6663.0
2015-06-15 11:55:00,67.16,67.16,67.04,67.08,7898.0,67.16,67.16,67.04,67.08,7898.0
2015-06-15 12:00:00,67.04,67.09,66.92,67.01,11421.0,67.04,67.09,66.92,67.01,11421.0
2015-06-15 12:05:00,67.03,67.05,66.98,67.0,8387.0,67.03,67.05,66.98,67.0,8387.0
2015-06-15 12:10:00,67.0,67.07,67.0,67.03,6910.0,67.0,67.07,67.0,67.03,6910.0
2015-06-15 12:15:00,67.01,67.05,66.98,67.05,6106.0,67.01,67.05,66.98,67.05,6106.0
2015-06-15 12:20:00,67.03,67.03,66.93,66.95,8912.0,67.03,67.03,66.93,66.95,8912.0
2015-06-15 12:25:00,66.97,66.98,66.75,66.81,16236.0,66.97,66.98,66.75,66.81,16236.0
2015-06-15 12:30:00,66.83,66.83,66.66,66.66,5525.0,66.83,66.83,66.66,66.66,5525.0
2015-06-15 12:35:00,66.65,66.75,66.65,66.7,17296.0,66.65,66.75,66.65,66.7,17296.0
2015-06-15 12:40:00,66.69,66.76,66.64,66.72,8655.0,66.69,66.76,66.64,66.72,8655.0
2015-06-15 12:45:00,66.74,66.82,66.74,66.81,7473.0,66.74,66.82,66.74,66.81,7473.0
2015-06-15 12:50:00,66.76,66.81,66.71,66.76,11328.0,66.76,66.81,66.71,66.76,11328.0
2015-06-15 12:55:00,66.77,66.89,66.76,66.89,53219.0,66.77,66.89,66.76,66.89,53219.0
2015-06-15 13:00:00,66.88,66.9,66.84,66.84,6700.0,66.88,66.9,66.84,66.84,6700.0
2015-06-15 13:05:00,66.85,66.93,66.83,66.93,14916.0,66.85,66.93,66.83,66.93,14916.0
2015-06-15 13:10:00,66.92,66.92,66.85,66.91,8225.0,66.92,66.92,66.85,66.91,8225.0
2015-06-15 13:15:00,66.91,66.93,66.84,66.84,5086.0,66.91,66.93,66.84,66.84,5086.0
2015-06-15 13:20:00,66.84,66.95,66.84,66.94,24454.0,66.84,66.95,66.84,66.94,24454.0
2015-06-15 13:25:00,66.94,67.03,66.94,67.03,18276.0,66.94,67.03,66.94,67.03,18276.0
2015-06-15 13:30:00,67.01,67.05,66.94,67.03,22883.0,67.01,67.05,66.94,67.03,22883.0
2015-06-15 13:35:00,67.02,67.05,66.94,66.94,8700.0,67.02,67.05,66.94,66.94,8700.0
2015-06-15 13:40:00,66.93,66.94,66.78,66.9,13568.0,66.93,66.94,66.78,66.9,13568.0
2015-06-15 13:45:00,66.91,66.93,66.82,66.88,13048.0,66.91,66.93,66.82,66.88,13048.0
2015-06-15 13:50:00,66.88,67.02,66.8,66.85,16712.0,66.88,67.02,66.8,66.85,16712.0
2015-06-15 13:55:00,66.86,66.89,66.82,66.86,6898.0,66.86,66.89,66.82,66.86,6898.0
2015-06-15 14:00:00,66.87,66.93,66.83,66.84,5433.0,66.87,66.93,66.83,66.84,5433.0
2015-06-15 14:05:00,66.87,66.93,66.79,66.85,7119.0,66.87,66.93,66.79,66.85,7119.0
2015-06-15 14:10:00,66.86,66.94,66.79,66.86,9703.0,66.86,66.94,66.79,66.86,9703.0
2015-06-15 14:15:00,66.87,66.91,66.84,66.9,5251.0,66.87,66.91,66.84,66.9,5251.0
2015-06-15 14:20:00,66.85,66.9,66.81,66.85,7200.0,66.85,66.9,66.81,66.85,7200.0
2015-06-15 14:25:00,66.88,66.88,66.84,66.85,5000.0,66.88,66.88,66.84,66.85,5000.0
2015-06-15 14:30:00,66.88,66.92,66.84,66.84,10229.0,66.88,66.92,66.84,66.84,10229.0
2015-06-15 14:35:00,66.86,66.91,66.82,66.83,8990.0,66.86,66.91,66.82,66.83,8990.0
2015-06-15 14:40:00,66.82,66.82,66.75,66.79,10004.0,66.82,66.82,66.75,66.79,10004.0
2015-06-15 14:45:00,66.77,66.84,66.77,66.8,8910.0,66.77,66.84,66.77,66.8,8910.0
2015-06-15 14:50:00,66.79,66.86,66.7,66.77,22142.0,66.79,66.86,66.7,66.77,22142.0
2015-06-15 14:55:00,66.76,66.79,66.71,66.75,11933.0,66.76,66.79,66.71,66.75,11933.0
2015-06-15 15:00:00,66.75,66.75,66.62,66.63,22850.0,66.75,66.75,66.62,66.63,22850.0
2015-06-15 15:05:00,66.64,66.71,66.59,66.67,15000.0,66.64,66.71,66.59,66.67,15000.0
2015-06-15 15:10:00,66.67,66.71,66.62,66.71,7943.0,66.67,66.71,66.62,66.71,7943.0
2015-06-15 15:15:00,66.7,66.71,66.59,66.65,16803.0,66.7,66.71,66.59,66.65,16803.0
2015-06-15 15:20:00,66.67,66.71,66.62,66.66,12725.0,66.67,66.71,66.62,66.66,12725.0
2015-06-15 15:25:00,66.65,66.68,66.6,66.65,9126.0,66.65,66.68,66.6,66.65,9126.0
2015-06-15 15:30:00,66.64,66.78,66.63,66.75,27279.0,66.64,66.78,66.63,66.75,27279.0
2015-06-15 15:35:00,66.75,66.86,66.74,66.86,30130.0,66.75,66.86,66.74,66.86,30130.0
2015-06-15 15:40:00,66.86,66.88,66.82,66.85,24590.0,66.86,66.88,66.82,66.85,24590.0
2015-06-15 15:45:00,66.85,66.85,66.75,66.79,26283.0,66.85,66.85,66.75,66.79,26283.0
2015-06-15 15:50:00,66.78,66.8,66.75,66.79,40652.0,66.78,66.8,66.75,66.79,40652.0
2015-06-15 15:55:00,66.78,66.85,66.74,66.83,86167.0,66.78,66.85,66.74,66.83,86167.0
2015-06-16 09:30:00,67.0,67.46,66.61,66.92,66434.0,67.0,67.46,66.61,66.92,66434.0
2015-06-16 09:35:00,66.93,67.5,66.85,67.5,12518.0,66.93,67.5,66.85,67.5,12518.0
2015-06-16 09:40:00,67.52,67.56,67.19,67.25,12009.0,67.52,67.56,67.19,67.25,12009.0
2015-06-16 09:45:00,67.19,67.28,67.13,67.14,11466.0,67.19,67.28,67.13,67.14,11466.0
2015-06-16 09:50:00,67.07,67.35,67.02,67.3,13521.0,67.07,67.35,67.02,67.3,13521.0
2015-06-16 09:55:00,67.35,67.63,67.34,67.52,23618.0,67.35,67.63,67.34,67.52,23618.0
2015-06-16 10:00:00,67.51,67.51,67.27,67.38,6629.0,67.51,67.51,67.27,67.38,6629.0
2015-06-16 10:05:00,67.42,67.45,67.24,67.27,27034.0,67.42,67.45,67.24,67.27,27034.0
2015-06-16 10:10:00,67.2,67.36,67.16,67.3,29388.0,67.2,67.36,67.16,67.3,29388.0
2015-06-16 10:15:00,67.33,67.39,67.23,67.39,22881.0,67.33,67.39,67.23,67.39,22881.0
2015-06-16 10:20:00,67.36,67.44,67.32,67.34,19366.0,67.36,67.44,67.32,67.34,19366.0
2015-06-16 10:25:00,67.38,67.4,67.2,67.2,10250.0,67.38,67.4,67.2,67.2,10250.0
2015-06-16 10:30:00,67.25,67.36,67.22,67.36,8700.0,67.25,67.36,67.22,67.36,8700.0
2015-06-16 10:35:00,67.34,67.44,67.28,67.4,22710.0,67.34,67.44,67.28,67.4,22710.0
2015-06-16 10:40:00,67.38,67.43,67.36,67.42,14904.0,67.38,67.43,67.36,67.42,14904.0
2015-06-16 10:45:00,67.4,67.43,67.36,67.42,20903.0,67.4,67.43,67.36,67.42,20903.0
2015-06-16 10:50:00,67.4,67.42,67.32,67.36,6425.0,67.4,67.42,67.32,67.36,6425.0
2015-06-16 10:55:00,67.37,67.42,67.27,67.32,22044.0,67.37,67.42,67.27,67.32,22044.0
2015-06-16 11:00:00,67.34,67.36,67.27,67.29,17100.0,67.34,67.36,67.27,67.29,17100.0
2015-06-16 11:05:00,67.27,67.27,67.18,67.18,5900.0,67.27,67.27,67.18,67.18,5900.0
2015-06-16 11:10:00,67.19,67.3,67.11,67.15,52994.0,67.19,67.3,67.11,67.15,52994.0
2015-06-16 11:15:00,67.16,67.18,67.02,67.03,25554.0,67.16,67.18,67.02,67.03,25554.0
2015-06-16 11:20:00,67.0,67.12,66.99,67.11,13729.0,67.0,67.12,66.99,67.11,13729.0
2015-06-16 11:25:00,67.12,67.24,67.08,67.19,34333.0,67.12,67.24,67.08,67.19,34333.0
2015-06-16 11:30:00,67.21,67.33,67.17,67.25,34858.0,67.21,67.33,67.17,67.25,34858.0
2015-06-16 11:35:00,67.22,67.34,67.21,67.28,3930.0,67.22,67.34,67.21,67.28,3930.0
2015-06-16 11:40:00,67.3,67.32,67.25,67.31,4435.0,67.3,67.32,67.25,67.31,4435.0
2015-06-16 11:45:00,67.27,67.28,67.13,67.18,7205.0,67.27,67.28,67.13,67.18,7205.0
2015-06-16 11:50:00,67.19,67.26,67.14,67.25,11342.0,67.19,67.26,67.14,67.25,11342.0
2015-06-16 11:55:00,67.26,67.31,67.21,67.22,15977.0,67.26,67.31,67.21,67.22,15977.0
2015-06-16 12:00:00,67.24,67.35,67.2,67.35,13961.0,67.24,67.35,67.2,67.35,13961.0
2015-06-16 12:05:00,67.33,67.35,67.3,67.33,3228.0,67.33,67.35,67.3,67.33,3228.0
2015-06-16 12:10:00,67.34,67.35,67.3,67.3,11655.0,67.34,67.35,67.3,67.3,11655.0
2015-06-16 12:15:00,67.3,67.34,67.23,67.34,4059.0,67.3,67.34,67.23,67.34,4059.0
2015-06-16 12:20:00,67.35,67.35,67.29,67.35,5400.0,67.35,67.35,67.29,67.35,5400.0
2015-06-16 12:25:00,67.35,67.35,67.31,67.32,9598.0,67.35,67.35,67.31,67.32,9598.0
2015-06-16 12:30:00,67.34,67.35,67.3,67.32,6568.0,67.34,67.35,67.3,67.32,6568.0
2015-06-16 12:35:00,67.32,67.35,67.3,67.32,7585.0,67.32,67.35,67.3,67.32,7585.0
2015-06-16 12:40:00,67.33,67.35,67.31,67.33,9123.0,67.33,67.35,67.31,67.33,9123.0
2015-06-16 12:45:00,67.32,67.33,67.27,67.33,4927.0,67.32,67.33,67.27,67.33,4927.0
2015-06-16 12:50:00,67.34,67.41,67.28,67.32,8893.0,67.34,67.41,67.28,67.32,8893.0
2015-06-16 12:55:00,67.34,67.37,67.32,67.36,10244.0,67.34,67.37,67.32,67.36,10244.0
2015-06-16 13:00:00,67.38,67.42,67.36,67.39,4080.0,67.38,67.42,67.36,67.39,4080.0
2015-06-16 13:05:00,67.4,67.41,67.33,67.38,4800.0,67.4,67.41,67.33,67.38,4800.0
2015-06-16 13:10:00,67.38,67.38,67.31,67.36,10038.0,67.38,67.38,67.31,67.36,10038.0
2015-06-16 13:15:00,67.34,67.35,67.23,67.26,10004.0,67.34,67.35,67.23,67.26,10004.0
2015-06-16 13:20:00,67.23,67.3,67.23,67.25,6950.0,67.23,67.3,67.23,67.25,6950.0
2015-06-16 13:25:00,67.25,67.29,67.24,67.27,5300.0,67.25,67.29,67.24,67.27,5300.0
2015-06-16 13:30:00,67.26,67.29,67.23,67.26,10420.0,67.26,67.29,67.23,67.26,10420.0
2015-06-16 13:35:00,67.29,67.32,67.24,67.3,6524.0,67.29,67.32,67.24,67.3,6524.0
2015-06-16 13:40:00,67.3,67.3,67.23,67.26,7700.0,67.3,67.3,67.23,67.26,7700.0
2015-06-16 13:45:00,67.24,67.27,67.23,67.23,3549.0,67.24,67.27,67.23,67.23,3549.0
2015-06-16 13:50:00,67.22,67.31,67.22,67.28,10394.0,67.22,67.31,67.22,67.28,10394.0
2015-06-16 13:55:00,67.3,67.33,67.24,67.33,10100.0,67.3,67.33,67.24,67.33,10100.0
2015-06-16 14:00:00,67.33,67.34,67.24,67.3,5800.0,67.33,67.34,67.24,67.3,5800.0
2015-06-16 14:05:00,67.29,67.34,67.26,67.34,4234.0,67.29,67.34,67.26,67.34,4234.0
2015-06-16 14:10:00,67.34,67.34,67.25,67.28,5303.0,67.34,67.34,67.25,67.28,5303.0
2015-06-16 14:15:00,67.28,67.34,67.25,67.29,8528.0,67.28,67.34,67.25,67.29,8528.0
2015-06-16 14:20:00,67.28,67.44,67.28,67.44,29410.0,67.28,67.44,67.28,67.44,29410.0
2015-06-16 14:25:00,67.44,67.47,67.36,67.43,8125.0,67.44,67.47,67.36,67.43,8125.0
2015-06-16 14:30:00,67.4,67.42,67.36,67.39,21136.0,67.4,67.42,67.36,67.39,21136.0
2015-06-16 14:35:00,67.4,67.4,67.33,67.38,5700.0,67.4,67.4,67.33,67.38,5700.0
2015-06-16 14:40:00,67.37,67.37,67.3,67.34,10152.0,67.37,67.37,67.3,67.34,10152.0
2015-06-16 14:45:00,67.33,67.34,67.19,67.21,29674.0,67.33,67.34,67.19,67.21,29674.0
2015-06-16 14:50:00,67.21,67.3,67.2,67.27,12747.0,67.21,67.3,67.2,67.27,12747.0
2015-06-16 14:55:00,67.27,67.29,67.23,67.26,10910.0,67.27,67.29,67.23,67.26,10910.0
2015-06-16 15:00:00,67.26,67.3,67.21,67.26,13500.0,67.26,67.3,67.21,67.26,13500.0
2015-06-16 15:05:00,67.26,67.27,67.17,67.23,16877.0,67.26,67.27,67.17,67.23,16877.0
2015-06-16 15:10:00,67.24,67.25,67.18,67.21,14729.0,67.24,67.25,67.18,67.21,14729.0
2015-06-16 15:15:00,67.2,67.26,67.2,67.22,14200.0,67.2,67.26,67.2,67.22,14200.0
2015-06-16 15:20:00,67.22,67.22,67.07,67.12,37564.0,67.22,67.22,67.07,67.12,37564.0
2015-06-16 15:25:00,67.11,67.14,67.05,67.05,20503.0,67.11,67.14,67.05,67.05,20503.0
2015-06-16 15:30:00,67.09,67.18,67.08,67.08,18328.0,67.09,67.18,67.08,67.08,18328.0
2015-06-16 15:35:00,67.09,67.2,67.09,67.16,17519.0,67.09,67.2,67.09,67.16,17519.0
2015-06-16 15:40:00,67.16,67.2,67.14,67.19,23030.0,67.16,67.2,67.14,67.19,23030.0
2015-06-16 15:45:00,67.19,67.29,67.19,67.29,34478.0,67.19,67.29,67.19,67.29,34478.0
2015-06-16 15:50:00,67.3,67.32,67.22,67.31,29463.0,67.3,67.32,67.22,67.31,29463.0
2015-06-16 15:55:00,67.32,67.32,67.19,67.25,76896.0,67.32,67.32,67.19,67.25,76896.0
2015-06-17 09:30:00,67.24,67.32,66.99,67.22,16506.0,67.24,67.32,66.99,67.22,16506.0
2015-06-17 09:35:00,67.21,67.35,67.12,67.12,23612.0,67.21,67.35,67.12,67.12,23612.0
2015-06-17 09:40:00,67.09,67.29,67.03,67.06,24545.0,67.09,67.29,67.03,67.06,24545.0
2015-06-17 09:45:00,67.06,67.55,67.06,67.52,24360.0,67.06,67.55,67.06,67.52,24360.0
2015-06-17 09:50:00,67.53,67.53,67.27,67.44,13719.0,67.53,67.53,67.27,67.44,13719.0
2015-06-17 09:55:00,67.45,67.5,67.25,67.25,31937.0,67.45,67.5,67.25,67.25,31937.0
2015-06-17 10:00:00,67.27,67.45,67.27,67.43,6650.0,67.27,67.45,67.27,67.43,6650.0
2015-06-17 10:05:00,67.44,67.44,67.3,67.42,4874.0,67.44,67.44,67.3,67.42,4874.0
2015-06-17 10:10:00,67.44,67.44,67.18,67.18,21603.0,67.44,67.44,67.18,67.18,21603.0
2015-06-17 10:15:00,67.18,67.28,67.1,67.15,22900.0,67.18,67.28,67.1,67.15,22900.0
2015-06-17 10:20:00,67.14,67.25,67.13,67.13,11599.0,67.14,67.25,67.13,67.13,11599.0
2015-06-17 10:25:00,67.13,67.24,67.1,67.14,31015.0,67.13,67.24,67.1,67.14,31015.0
2015-06-17 10:30:00,67.16,67.24,67.15,67.23,6750.0,67.16,67.24,67.15,67.23,6750.0
2015-06-17 10:35:00,67.24,67.25,67.08,67.08,20445.0,67.24,67.25,67.08,67.08,20445.0
2015-06-17 10:40:00,67.11,67.15,67.05,67.08,17769.0,67.11,67.15,67.05,67.08,17769.0
2015-06-17 10:45:00,67.09,67.14,67.06,67.12,18580.0,67.09,67.14,67.06,67.12,18580.0
2015-06-17 10:50:00,67.1,67.12,67.03,67.09,12802.0,67.1,67.12,67.03,67.09,12802.0
2015-06-17 10:55:00,67.09,67.21,67.06,67.12,18287.0,67.09,67.21,67.06,67.12,18287.0
2015-06-17 11:00:00,67.12,67.13,67.06,67.07,8556.0,67.12,67.13,67.06,67.07,8556.0
2015-06-17 11:05:00,67.05,67.07,66.93,67.03,20874.0,67.05,67.07,66.93,67.03,20874.0
2015-06-17 11:10:00,67.04,67.13,66.9,66.95,12629.0,67.04,67.13,66.9,66.95,12629.0
2015-06-17 11:15:00,67.0,67.0,66.64,66.68,63102.0,67.0,67.0,66.64,66.68,63102.0
2015-06-17 11:20:00,66.72,66.92,66.71,66.91,15032.0,66.72,66.92,66.71,66.91,15032.0
2015-06-17 11:25:00,66.91,66.95,66.86,66.88,17731.0,66.91,66.95,66.86,66.88,17731.0
2015-06-17 11:30:00,66.86,66.88,66.73,66.83,14275.0,66.86,66.88,66.73,66.83,14275.0
2015-06-17 11:35:00,66.81,66.84,66.74,66.74,23051.0,66.81,66.84,66.74,66.74,23051.0
2015-06-17 11:40:00,66.76,66.76,66.68,66.7,19054.0,66.76,66.76,66.68,66.7,19054.0
2015-06-17 11:45:00,66.69,66.85,66.67,66.85,19484.0,66.69,66.85,66.67,66.85,19484.0
2015-06-17 11:50:00,66.85,66.85,66.69,66.85,8080.0,66.85,66.85,66.69,66.85,8080.0
2015-06-17 11:55:00,66.85,66.87,66.79,66.81,5637.0,66.85,66.87,66.79,66.81,5637.0
2015-06-17 12:00:00,66.81,66.81,66.71,66.77,8208.0,66.81,66.81,66.71,66.77,8208.0
2015-06-17 12:05:00,66.77,66.78,66.65,66.73,18306.0,66.77,66.78,66.65,66.73,18306.0
2015-06-17 12:10:00,66.77,66.79,66.68,66.73,5300.0,66.77,66.79,66.68,66.73,5300.0
2015-06-17 12:15:00,66.73,66.76,66.7,66.73,9287.0,66.73,66.76,66.7,66.73,9287.0
2015-06-17 12:20:00,66.73,66.76,66.7,66.75,6500.0,66.73,66.76,66.7,66.75,6500.0
2015-06-17 12:25:00,66.75,66.8,66.71,66.72,6420.0,66.75,66.8,66.71,66.72,6420.0
2015-06-17 12:30:00,66.73,66.9,66.73,66.86,17060.0,66.73,66.9,66.73,66.86,17060.0
2015-06-17 12:35:00,66.9,66.93,66.84,66.87,5752.0,66.9,66.93,66.84,66.87,5752.0
2015-06-17 12:40:00,66.92,66.98,66.89,66.89,3937.0,66.92,66.98,66.89,66.89,3937.0
2015-06-17 12:45:00,66.88,66.95,66.87,66.87,5661.0,66.88,66.95,66.87,66.87,5661.0
2015-06-17 12:50:00,66.87,66.94,66.78,66.85,6172.0,66.87,66.94,66.78,66.85,6172.0
2015-06-17 12:55:00,66.89,66.92,66.8,66.88,5803.0,66.89,66.92,66.8,66.88,5803.0
2015-06-17 13:00:00,66.91,66.93,66.8,66.83,8263.0,66.91,66.93,66.8,66.83,8263.0
2015-06-17 13:05:00,66.89,66.95,66.85,66.95,4905.0,66.89,66.95,66.85,66.95,4905.0
2015-06-17 13:10:00,66.95,67.08,66.95,67.08,13600.0,66.95,67.08,66.95,67.08,13600.0
2015-06-17 13:15:00,67.08,67.1,67.05,67.1,7240.0,67.08,67.1,67.05,67.1,7240.0
2015-06-17 13:20:00,67.07,67.13,67.03,67.12,9825.0,67.07,67.13,67.03,67.12,9825.0
2015-06-17 13:25:00,67.12,67.14,67.1,67.1,3800.0,67.12,67.14,67.1,67.1,3800.0
2015-06-17 13:30:00,67.09,67.1,67.02,67.03,6225.0,67.09,67.1,67.02,67.03,6225.0
2015-06-17 13:35:00,67.04,67.13,67.02,67.08,10850.0,67.04,67.13,67.02,67.08,10850.0
2015-06-17 13:40:00,67.02,67.08,66.98,67.02,6954.0,67.02,67.08,66.98,67.02,6954.0
2015-06-17 13:45:00,67.01,67.14,66.99,67.09,4800.0,67.01,67.14,66.99,67.09,4800.0
2015-06-17 13:50:00,67.11,67.13,67.02,67.11,4560.0,67.11,67.13,67.02,67.11,4560.0
2015-06-17 13:55:00,67.13,67.22,67.13,67.17,11242.0,67.13,67.22,67.13,67.17,11242.0
2015-06-17 14:00:00,67.17,67.45,67.03,67.4,22988.0,67.17,67.45,67.03,67.4,22988.0
2015-06-17 14:05:00,67.43,67.43,67.27,67.28,13353.0,67.43,67.43,67.27,67.28,13353.0
2015-06-17 14:10:00,67.3,67.35,67.23,67.33,15445.0,67.3,67.35,67.23,67.33,15445.0
2015-06-17 14:15:00,67.33,67.33,67.24,67.29,8775.0,67.33,67.33,67.24,67.29,8775.0
2015-06-17 14:20:00,67.28,67.31,67.14,67.27,6604.0,67.28,67.31,67.14,67.27,6604.0
2015-06-17 14:25:00,67.32,67.36,67.28,67.28,5245.0,67.32,67.36,67.28,67.28,5245.0
2015-06-17 14:30:00,67.29,67.4,67.21,67.35,24883.0,67.29,67.4,67.21,67.35,24883.0
2015-06-17 14:35:00,67.34,67.37,67.29,67.33,7100.0,67.34,67.37,67.29,67.33,7100.0
2015-06-17 14:40:00,67.33,67.43,67.33,67.36,16427.0,67.33,67.43,67.33,67.36,16427.0
2015-06-17 14:45:00,67.33,67.46,67.33,67.4,128080.0,67.33,67.46,67.33,67.4,128080.0
2015-06-17 14:50:00,67.38,67.44,67.38,67.43,15238.0,67.38,67.44,67.38,67.43,15238.0
2015-06-17 14:55:00,67.42,67.42,67.33,67.37,6803.0,67.42,67.42,67.33,67.37,6803.0
2015-06-17 15:00:00,67.36,67.37,67.13,67.15,24827.0,67.36,67.37,67.13,67.15,24827.0
2015-06-17 15:05:00,67.16,67.18,67.09,67.09,15446.0,67.16,67.18,67.09,67.09,15446.0
2015-06-17 15:10:00,67.09,67.12,67.01,67.1,10942.0,67.09,67.12,67.01,67.1,10942.0
2015-06-17 15:15:00,67.09,67.12,66.98,67.02,25725.0,67.09,67.12,66.98,67.02,25725.0
2015-06-17 15:20:00,67.03,67.14,66.98,67.07,14405.0,67.03,67.14,66.98,67.07,14405.0
2015-06-17 15:25:00,67.09,67.1,67.02,67.05,21520.0,67.09,67.1,67.02,67.05,21520.0
2015-06-17 15:30:00,67.05,67.09,66.98,67.01,19609.0,67.05,67.09,66.98,67.01,19609.0
2015-06-17 15:35:00,67.01,67.08,67.01,67.02,10287.0,67.01,67.08,67.01,67.02,10287.0
2015-06-17 15:40:00,67.02,67.03,66.88,66.88,29388.0,67.02,67.03,66.88,66.88,29388.0
2015-06-17 15:45:00,66.9,66.94,66.79,66.93,39429.0,66.9,66.94,66.79,66.93,39429.0
2015-06-17 15:50:00,66.93,67.08,66.93,67.03,35649.0,66.93,67.08,66.93,67.03,35649.0
2015-06-17 15:55:00,67.02,67.08,66.9,66.93,73288.0,67.02,67.08,66.9,66.93,73288.0
2015-06-18 09:30:00,67.08,67.44,66.95,67.07,46573.0,67.08,67.44,66.95,67.07,46573.0
2015-06-18 09:35:00,67.07,67.31,66.91,67.27,59656.0,67.07,67.31,66.91,67.27,59656.0
2015-06-18 09:40:00,67.32,67.49,67.24,67.35,17475.0,67.32,67.49,67.24,67.35,17475.0
2015-06-18 09:45:00,67.35,67.64,67.35,67.45,20150.0,67.35,67.64,67.35,67.45,20150.0
2015-06-18 09:50:00,67.46,67.51,67.36,67.51,21779.0,67.46,67.51,67.36,67.51,21779.0
2015-06-18 09:55:00,67.51,67.53,67.33,67.38,9700.0,67.51,67.53,67.33,67.38,9700.0
2015-06-18 10:00:00,67.42,67.5,67.31,67.42,35963.0,67.42,67.5,67.31,67.42,35963.0
2015-06-18 10:05:00,67.45,67.5,67.39,67.48,23869.0,67.45,67.5,67.39,67.48,23869.0
2015-06-18 10:10:00,67.49,67.49,67.36,67.43,18135.0,67.49,67.49,67.36,67.43,18135.0
2015-06-18 10:15:00,67.42,67.53,67.35,67.38,12460.0,67.42,67.53,67.35,67.38,12460.0
2015-06-18 10:20:00,67.42,67.48,67.29,67.34,14972.0,67.42,67.48,67.29,67.34,14972.0
2015-06-18 10:25:00,67.37,67.42,67.32,67.4,8182.0,67.37,67.42,67.32,67.4,8182.0
2015-06-18 10:30:00,67.43,67.43,67.28,67.4,15666.0,67.43,67.43,67.28,67.4,15666.0
2015-06-18 10:35:00,67.4,67.44,67.32,67.38,17719.0,67.4,67.44,67.32,67.38,17719.0
2015-06-18 10:40:00,67.37,67.47,67.34,67.41,18472.0,67.37,67.47,67.34,67.41,18472.0
2015-06-18 10:45:00,67.41,67.49,67.37,67.38,17503.0,67.41,67.49,67.37,67.38,17503.0
2015-06-18 10:50:00,67.41,67.6,67.35,67.51,46664.0,67.41,67.6,67.35,67.51,46664.0
2015-06-18 10:55:00,67.5,67.54,67.44,67.47,7913.0,67.5,67.54,67.44,67.47,7913.0
2015-06-18 11:00:00,67.5,67.55,67.42,67.42,22862.0,67.5,67.55,67.42,67.42,22862.0
2015-06-18 11:05:00,67.43,67.46,67.35,67.4,18198.0,67.43,67.46,67.35,67.4,18198.0
2015-06-18 11:10:00,67.4,67.41,67.35,67.36,4600.0,67.4,67.41,67.35,67.36,4600.0
2015-06-18 11:15:00,67.37,67.43,67.33,67.33,11668.0,67.37,67.43,67.33,67.33,11668.0
2015-06-18 11:20:00,67.32,67.39,67.3,67.33,7235.0,67.32,67.39,67.3,67.33,7235.0
2015-06-18 11:25:00,67.37,67.4,67.35,67.35,3136.0,67.37,67.4,67.35,67.35,3136.0
2015-06-18 11:30:00,67.38,67.4,67.35,67.38,4227.0,67.38,67.4,67.35,67.38,4227.0
2015-06-18 11:35:00,67.37,67.43,67.36,67.36,6142.0,67.37,67.43,67.36,67.36,6142.0
2015-06-18 11:40:00,67.36,67.41,67.27,67.35,35783.0,67.36,67.41,67.27,67.35,35783.0
2015-06-18 11:45:00,67.33,67.38,67.28,67.31,11620.0,67.33,67.38,67.28,67.31,11620.0
2015-06-18 11:50:00,67.3,67.36,67.28,67.31,3300.0,67.3,67.36,67.28,67.31,3300.0
2015-06-18 11:55:00,67.34,67.43,67.34,67.4,9458.0,67.34,67.43,67.34,67.4,9458.0
2015-06-18 12:00:00,67.4,67.4,67.34,67.34,7600.0,67.4,67.4,67.34,67.34,7600.0
2015-06-18 12:05:00,67.34,67.34,67.24,67.24,7100.0,67.34,67.34,67.24,67.24,7100.0
2015-06-18 12:10:00,67.22,67.32,67.18,67.3,8236.0,67.22,67.32,67.18,67.3,8236.0
2015-06-18 12:15:00,67.26,67.26,67.13,67.13,6490.0,67.26,67.26,67.13,67.13,6490.0
2015-06-18 12:20:00,67.15,67.2,67.08,67.17,15925.0,67.15,67.2,67.08,67.17,15925.0
2015-06-18 12:25:00,67.17,67.23,67.14,67.22,5025.0,67.17,67.23,67.14,67.22,5025.0
2015-06-18 12:30:00,67.23,67.3,67.22,67.23,6800.0,67.23,67.3,67.22,67.23,6800.0
2015-06-18 12:35:00,67.21,67.21,67.13,67.18,3900.0,67.21,67.21,67.13,67.18,3900.0
2015-06-18 12:40:00,67.18,67.22,67.13,67.2,10858.0,67.18,67.22,67.13,67.2,10858.0
2015-06-18 12:45:00,67.2,67.2,67.14,67.18,5721.0,67.2,67.2,67.14,67.18,5721.0
2015-06-18 12:50:00,67.17,67.19,67.11,67.18,13150.0,67.17,67.19,67.11,67.18,13150.0
2015-06-18 12:55:00,67.17,67.25,67.17,67.24,2600.0,67.17,67.25,67.17,67.24,2600.0
2015-06-18 13:00:00,67.24,67.3,67.22,67.22,7392.0,67.24,67.3,67.22,67.22,7392.0
2015-06-18 13:05:00,67.25,67.32,67.21,67.32,12289.0,67.25,67.32,67.21,67.32,12289.0
2015-06-18 13:10:00,67.33,67.37,67.27,67.3,6155.0,67.33,67.37,67.27,67.3,6155.0
2015-06-18 13:15:00,67.34,67.36,67.27,67.27,3500.0,67.34,67.36,67.27,67.27,3500.0
2015-06-18 13:20:00,67.28,67.35,67.23,67.26,5000.0,67.28,67.35,67.23,67.26,5000.0
2015-06-18 13:25:00,67.28,67.28,67.18,67.22,6375.0,67.28,67.28,67.18,67.22,6375.0
2015-06-18 13:30:00,67.2,67.24,67.16,67.21,6184.0,67.2,67.24,67.16,67.21,6184.0
2015-06-18 13:35:00,67.19,67.2,67.13,67.14,5800.0,67.19,67.2,67.13,67.14,5800.0
2015-06-18 13:40:00,67.12,67.19,67.12,67.15,6517.0,67.12,67.19,67.12,67.15,6517.0
2015-06-18 13:45:00,67.15,67.16,67.08,67.15,6977.0,67.15,67.16,67.08,67.15,6977.0
2015-06-18 13:50:00,67.14,67.22,67.09,67.19,31197.0,67.14,67.22,67.09,67.19,31197.0
2015-06-18 13:55:00,67.21,67.21,67.15,67.19,6300.0,67.21,67.21,67.15,67.19,6300.0
2015-06-18 14:00:00,67.17,67.2,67.14,67.14,7930.0,67.17,67.2,67.14,67.14,7930.0
2015-06-18 14:05:00,67.15,67.16,67.06,67.06,7778.0,67.15,67.16,67.06,67.06,7778.0
2015-06-18 14:10:00,67.08,67.11,67.06,67.06,4800.0,67.08,67.11,67.06,67.06,4800.0
2015-06-18 14:15:00,67.05,67.12,67.05,67.09,4515.0,67.05,67.12,67.05,67.09,4515.0
2015-06-18 14:20:00,67.11,67.13,67.08,67.11,4620.0,67.11,67.13,67.08,67.11,4620.0
2015-06-18 14:25:00,67.1,67.11,67.03,67.04,7741.0,67.1,67.11,67.03,67.04,7741.0
2015-06-18 14:30:00,67.05,67.08,67.03,67.07,9147.0,67.05,67.08,67.03,67.07,9147.0
2015-06-18 14:35:00,67.07,67.08,67.04,67.07,4900.0,67.07,67.08,67.04,67.07,4900.0
2015-06-18 14:40:00,67.08,67.11,67.02,67.02,10863.0,67.08,67.11,67.02,67.02,10863.0
2015-06-18 14:45:00,67.02,67.1,67.0,67.02,11051.0,67.02,67.1,67.0,67.02,11051.0
2015-06-18 14:50:00,67.03,67.05,66.99,67.0,14155.0,67.03,67.05,66.99,67.0,14155.0
2015-06-18 14:55:00,67.0,67.02,66.99,67.02,6222.0,67.0,67.02,66.99,67.02,6222.0
2015-06-18 15:00:00,67.01,67.04,66.98,67.04,35350.0,67.01,67.04,66.98,67.04,35350.0
2015-06-18 15:05:00,67.05,67.05,66.86,66.91,19643.0,67.05,67.05,66.86,66.91,19643.0
2015-06-18 15:10:00,66.91,66.94,66.88,66.9,11332.0,66.91,66.94,66.88,66.9,11332.0
2015-06-18 15:15:00,66.89,66.93,66.64,66.79,69583.0,66.89,66.93,66.64,66.79,69583.0
2015-06-18 15:20:00,66.78,66.82,66.77,66.82,17462.0,66.78,66.82,66.77,66.82,17462.0
2015-06-18 15:25:00,66.81,66.86,66.8,66.81,12100.0,66.81,66.86,66.8,66.81,12100.0
2015-06-18 15:30:00,66.82,66.85,66.8,66.82,17279.0,66.82,66.85,66.8,66.82,17279.0
2015-06-18 15:35:00,66.82,66.82,66.7,66.74,21511.0,66.82,66.82,66.7,66.74,21511.0
2015-06-18 15:40:00,66.74,66.76,66.7,66.72,33452.0,66.74,66.76,66.7,66.72,33452.0
2015-06-18 15:45:00,66.72,66.74,66.64,66.69,47827.0,66.72,66.74,66.64,66.69,47827.0
2015-06-18 15:50:00,66.69,66.7,66.61,66.61,38408.0,66.69,66.7,66.61,66.61,38408.0
2015-06-18 15:55:00,66.61,66.63,66.59,66.61,76848.0,66.61,66.63,66.59,66.61,76848.0
2015-06-19 09:30:00,66.04,66.65,65.96,66.44,134111.0,66.04,66.65,65.96,66.44,134111.0
2015-06-19 09:35:00,66.44,66.51,65.81,65.93,51502.0,66.44,66.51,65.81,65.93,51502.0
2015-06-19 09:40:00,65.93,66.02,65.71,65.87,42316.0,65.93,66.02,65.71,65.87,42316.0
2015-06-19 09:45:00,65.88,65.95,65.7,65.87,233359.0,65.88,65.95,65.7,65.87,233359.0
2015-06-19 09:50:00,65.9,66.34,65.85,66.31,116490.0,65.9,66.34,65.85,66.31,116490.0
2015-06-19 09:55:00,66.31,66.75,66.31,66.47,136901.0,66.31,66.75,66.31,66.47,136901.0
2015-06-19 10:00:00,66.45,66.45,66.29,66.39,38766.0,66.45,66.45,66.29,66.39,38766.0
2015-06-19 10:05:00,66.36,66.46,66.33,66.34,31035.0,66.36,66.46,66.33,66.34,31035.0
2015-06-19 10:10:00,66.34,66.48,66.34,66.39,27984.0,66.34,66.48,66.34,66.39,27984.0
2015-06-19 10:15:00,66.39,66.47,66.34,66.46,31443.0,66.39,66.47,66.34,66.46,31443.0
2015-06-19 10:20:00,66.45,66.49,66.39,66.44,37097.0,66.45,66.49,66.39,66.44,37097.0
2015-06-19 10:25:00,66.44,66.44,66.39,66.41,23187.0,66.44,66.44,66.39,66.41,23187.0
2015-06-19 10:30:00,66.42,66.44,66.36,66.42,32933.0,66.42,66.44,66.36,66.42,32933.0
2015-06-19 10:35:00,66.44,66.62,66.43,66.44,29770.0,66.44,66.62,66.43,66.44,29770.0
2015-06-19 10:40:00,66.43,66.63,66.41,66.62,45016.0,66.43,66.63,66.41,66.62,45016.0
2015-06-19 10:45:00,66.62,66.67,66.57,66.59,26045.0,66.62,66.67,66.57,66.59,26045.0
2015-06-19 10:50:00,66.58,66.6,66.5,66.59,15355.0,66.58,66.6,66.5,66.59,15355.0
2015-06-19 10:55:00,66.6,66.62,66.51,66.56,14710.0,66.6,66.62,66.51,66.56,14710.0
2015-06-19 11:00:00,66.56,66.61,66.54,66.59,19959.0,66.56,66.61,66.54,66.59,19959.0
2015-06-19 11:05:00,66.61,66.66,66.5,66.54,23571.0,66.61,66.66,66.5,66.54,23571.0
2015-06-19 11:10:00,66.57,66.6,66.55,66.6,6752.0,66.57,66.6,66.55,66.6,6752.0
2015-06-19 11:15:00,66.6,66.61,66.52,66.54,22966.0,66.6,66.61,66.52,66.54,22966.0
2015-06-19 11:20:00,66.53,66.55,66.36,66.41,36309.0,66.53,66.55,66.36,66.41,36309.0
2015-06-19 11:25:00,66.41,66.57,66.41,66.46,6772.0,66.41,66.57,66.41,66.46,6772.0
2015-06-19 11:30:00,66.49,66.51,66.41,66.51,7057.0,66.49,66.51,66.41,66.51,7057.0
2015-06-19 11:35:00,66.5,66.51,66.43,66.47,30353.0,66.5,66.51,66.43,66.47,30353.0
2015-06-19 11:40:00,66.47,66.48,66.44,66.47,10400.0,66.47,66.48,66.44,66.47,10400.0
2015-06-19 11:45:00,66.49,66.49,66.4,66.46,21843.0,66.49,66.49,66.4,66.46,21843.0
2015-06-19 11:50:00,66.46,66.5,66.44,66.49,10859.0,66.46,66.5,66.44,66.49,10859.0
2015-06-19 11:55:00,66.46,66.46,66.4,66.4,6968.0,66.46,66.46,66.4,66.4,6968.0
2015-06-19 12:00:00,66.41,66.47,66.4,66.44,17354.0,66.41,66.47,66.4,66.44,17354.0
2015-06-19 12:05:00,66.43,66.44,66.29,66.29,53415.0,66.43,66.44,66.29,66.29,53415.0
2015-06-19 12:10:00,66.31,66.42,66.27,66.41,10494.0,66.31,66.42,66.27,66.41,10494.0
2015-06-19 12:15:00,66.41,66.5,66.39,66.5,17206.0,66.41,66.5,66.39,66.5,17206.0
2015-06-19 12:20:00,66.5,66.58,66.5,66.58,16228.0,66.5,66.58,66.5,66.58,16228.0
2015-06-19 12:25:00,66.6,66.64,66.32,66.32,56975.0,66.6,66.64,66.32,66.32,56975.0
2015-06-19 12:30:00,66.35,66.36,66.22,66.24,17529.0,66.35,66.36,66.22,66.24,17529.0
2015-06-19 12:35:00,66.23,66.24,66.13,66.2,11786.0,66.23,66.24,66.13,66.2,11786.0
2015-06-19 12:40:00,66.2,66.29,66.2,66.26,15657.0,66.2,66.29,66.2,66.26,15657.0
2015-06-19 12:45:00,66.24,66.25,66.17,66.22,12650.0,66.24,66.25,66.17,66.22,12650.0
2015-06-19 12:50:00,66.22,66.24,66.18,66.18,12862.0,66.22,66.24,66.18,66.18,12862.0
2015-06-19 12:55:00,66.19,66.2,66.08,66.15,29449.0,66.19,66.2,66.08,66.15,29449.0
2015-06-19 13:00:00,66.17,66.17,66.11,66.17,20239.0,66.17,66.17,66.11,66.17,20239.0
2015-06-19 13:05:00,66.19,66.19,66.05,66.08,23923.0,66.19,66.19,66.05,66.08,23923.0
2015-06-19 13:10:00,66.1,66.12,66.04,66.08,8980.0,66.1,66.12,66.04,66.08,8980.0
2015-06-19 13:15:00,66.1,66.2,66.1,66.17,7681.0,66.1,66.2,66.1,66.17,7681.0
2015-06-19 13:20:00,66.16,66.23,66.14,66.23,12893.0,66.16,66.23,66.14,66.23,12893.0
2015-06-19 13:25:00,66.21,66.24,66.17,66.17,11193.0,66.21,66.24,66.17,66.17,11193.0
2015-06-19 13:30:00,66.17,66.21,66.13,66.18,13116.0,66.17,66.21,66.13,66.18,13116.0
2015-06-19 13:35:00,66.17,66.31,66.17,66.28,27498.0,66.17,66.31,66.17,66.28,27498.0
2015-06-19 13:40:00,66.27,66.27,66.24,66.25,6433.0,66.27,66.27,66.24,66.25,6433.0
2015-06-19 13:45:00,66.24,66.28,66.24,66.26,9557.0,66.24,66.28,66.24,66.26,9557.0
2015-06-19 13:50:00,66.26,66.27,66.1,66.11,24663.0,66.26,66.27,66.1,66.11,24663.0
2015-06-19 13:55:00,66.1,66.33,66.1,66.31,40694.0,66.1,66.33,66.1,66.31,40694.0
2015-06-19 14:00:00,66.32,66.38,66.3,66.3,37838.0,66.32,66.38,66.3,66.3,37838.0
2015-06-19 14:05:00,66.27,66.31,66.25,66.31,23855.0,66.27,66.31,66.25,66.31,23855.0
2015-06-19 14:10:00,66.33,66.42,66.33,66.4,18329.0,66.33,66.42,66.33,66.4,18329.0
2015-06-19 14:15:00,66.36,66.42,66.34,66.41,16855.0,66.36,66.42,66.34,66.41,16855.0
2015-06-19 14:20:00,66.44,66.49,66.37,66.37,14268.0,66.44,66.49,66.37,66.37,14268.0
2015-06-19 14:25:00,66.35,66.39,66.27,66.3,14480.0,66.35,66.39,66.27,66.3,14480.0
2015-06-19 14:30:00,66.31,66.31,66.19,66.26,10375.0,66.31,66.31,66.19,66.26,10375.0
2015-06-19 14:35:00,66.26,66.26,66.2,66.22,10947.0,66.26,66.26,66.2,66.22,10947.0
2015-06-19 14:40:00,66.22,66.3,66.22,66.22,11445.0,66.22,66.3,66.22,66.22,11445.0
2015-06-19 14:45:00,66.22,66.25,66.16,66.19,18429.0,66.22,66.25,66.16,66.19,18429.0
2015-06-19 14:50:00,66.2,66.2,66.13,66.13,29213.0,66.2,66.2,66.13,66.13,29213.0
2015-06-19 14:55:00,66.17,66.17,66.05,66.06,18134.0,66.17,66.17,66.05,66.06,18134.0
2015-06-19 15:00:00,66.04,66.12,66.02,66.05,21775.0,66.04,66.12,66.02,66.05,21775.0
2015-06-19 15:05:00,66.05,66.17,66.04,66.12,24857.0,66.05,66.17,66.04,66.12,24857.0
2015-06-19 15:10:00,66.12,66.12,66.07,66.07,19666.0,66.12,66.12,66.07,66.07,19666.0
2015-06-19 15:15:00,66.08,66.08,66.0,66.02,27847.0,66.08,66.08,66.0,66.02,27847.0
2015-06-19 15:20:00,66.03,66.08,66.03,66.06,30431.0,66.03,66.08,66.03,66.06,30431.0
2015-06-19 15:25:00,66.06,66.15,66.05,66.07,28922.0,66.06,66.15,66.05,66.07,28922.0
2015-06-19 15:30:00,66.07,66.11,66.06,66.09,29245.0,66.07,66.11,66.06,66.09,29245.0
2015-06-19 15:35:00,66.09,66.12,66.05,66.06,45019.0,66.09,66.12,66.05,66.06,45019.0
2015-06-19 15:40:00,66.06,66.11,66.05,66.1,48424.0,66.06,66.11,66.05,66.1,48424.0
2015-06-19 15:45:00,66.09,66.16,66.08,66.13,57672.0,66.09,66.16,66.08,66.13,57672.0
2015-06-19 15:50:00,66.13,66.14,66.05,66.05,83644.0,66.13,66.14,66.05,66.05,83644.0
2015-06-19 15:55:00,66.05,66.06,65.95,66.0,188823.0,66.05,66.06,65.95,66.0,188823.0
2015-06-22 09:30:00,66.37,66.91,66.17,66.66,47019.0,66.37,66.91,66.17,66.66,47019.0
2015-06-22 09:35:00,66.66,66.84,66.54,66.82,47562.0,66.66,66.84,66.54,66.82,47562.0
2015-06-22 09:40:00,66.81,66.89,66.39,66.54,53329.0,66.81,66.89,66.39,66.54,53329.0
2015-06-22 09:45:00,66.54,66.69,66.25,66.36,34576.0,66.54,66.69,66.25,66.36,34576.0
2015-06-22 09:50:00,66.4,66.47,66.26,66.41,12605.0,66.4,66.47,66.26,66.41,12605.0
2015-06-22 09:55:00,66.43,66.55,66.41,66.55,14031.0,66.43,66.55,66.41,66.55,14031.0
2015-06-22 10:00:00,66.57,66.79,66.57,66.75,28997.0,66.57,66.79,66.57,66.75,28997.0
2015-06-22 10:05:00,66.73,66.73,66.55,66.55,26649.0,66.73,66.73,66.55,66.55,26649.0
2015-06-22 10:10:00,66.61,66.64,66.55,66.59,13879.0,66.61,66.64,66.55,66.59,13879.0
2015-06-22 10:15:00,66.57,66.62,66.52,66.6,6960.0,66.57,66.62,66.52,66.6,6960.0
2015-06-22 10:20:00,66.6,66.64,66.53,66.57,9741.0,66.6,66.64,66.53,66.57,9741.0
2015-06-22 10:25:00,66.55,66.56,66.46,66.52,12377.0,66.55,66.56,66.46,66.52,12377.0
2015-06-22 10:30:00,66.55,66.55,66.42,66.46,25651.0,66.55,66.55,66.42,66.46,25651.0
2015-06-22 10:35:00,66.47,66.5,66.37,66.37,9450.0,66.47,66.5,66.37,66.37,9450.0
2015-06-22 10:40:00,66.37,66.4,66.36,66.4,9444.0,66.37,66.4,66.36,66.4,9444.0
2015-06-22 10:45:00,66.4,66.4,66.21,66.25,15400.0,66.4,66.4,66.21,66.25,15400.0
2015-06-22 10:50:00,66.24,66.35,66.18,66.19,10038.0,66.24,66.35,66.18,66.19,10038.0
2015-06-22 10:55:00,66.23,66.23,66.0,66.03,44694.0,66.23,66.23,66.0,66.03,44694.0
2015-06-22 11:00:00,66.01,66.27,66.01,66.17,10121.0,66.01,66.27,66.01,66.17,10121.0
2015-06-22 11:05:00,66.19,66.23,66.15,66.21,12170.0,66.19,66.23,66.15,66.21,12170.0
2015-06-22 11:10:00,66.23,66.42,66.23,66.39,10922.0,66.23,66.42,66.23,66.39,10922.0
2015-06-22 11:15:00,66.41,66.5,66.41,66.44,10548.0,66.41,66.5,66.41,66.44,10548.0
2015-06-22 11:20:00,66.47,66.51,66.44,66.49,11023.0,66.47,66.51,66.44,66.49,11023.0
2015-06-22 11:25:00,66.46,66.64,66.46,66.59,32129.0,66.46,66.64,66.46,66.59,32129.0
2015-06-22 11:30:00,66.6,66.72,66.6,66.7,12161.0,66.6,66.72,66.6,66.7,12161.0
2015-06-22 11:35:00,66.7,66.72,66.58,66.62,13059.0,66.7,66.72,66.58,66.62,13059.0
2015-06-22 11:40:00,66.61,66.62,66.56,66.57,8309.0,66.61,66.62,66.56,66.57,8309.0
2015-06-22 11:45:00,66.57,66.59,66.44,66.44,14380.0,66.57,66.59,66.44,66.44,14380.0
2015-06-22 11:50:00,66.48,66.48,66.32,66.46,6967.0,66.48,66.48,66.32,66.46,6967.0
2015-06-22 11:55:00,66.43,66.53,66.37,66.37,12715.0,66.43,66.53,66.37,66.37,12715.0
2015-06-22 12:00:00,66.37,66.4,66.35,66.39,9700.0,66.37,66.4,66.35,66.39,9700.0
2015-06-22 12:05:00,66.38,66.4,66.37,66.37,13815.0,66.38,66.4,66.37,66.37,13815.0
2015-06-22 12:10:00,66.38,66.4,66.38,66.4,3428.0,66.38,66.4,66.38,66.4,3428.0
2015-06-22 12:15:00,66.4,66.4,66.38,66.39,10113.0,66.4,66.4,66.38,66.39,10113.0
2015-06-22 12:20:00,66.39,66.4,66.31,66.35,19658.0,66.39,66.4,66.31,66.35,19658.0
2015-06-22 12:25:00,66.35,66.41,66.26,66.29,15888.0,66.35,66.41,66.26,66.29,15888.0
2015-06-22 12:30:00,66.29,66.3,66.27,66.3,11529.0,66.29,66.3,66.27,66.3,11529.0
2015-06-22 12:35:00,66.33,66.5,66.32,66.5,12940.0,66.33,66.5,66.32,66.5,12940.0
2015-06-22 12:40:00,66.49,66.5,66.44,66.49,9959.0,66.49,66.5,66.44,66.49,9959.0
2015-06-22 12:45:00,66.51,66.54,66.44,66.53,6043.0,66.51,66.54,66.44,66.53,6043.0
2015-06-22 12:50:00,66.54,66.56,66.47,66.55,5400.0,66.54,66.56,66.47,66.55,5400.0
2015-06-22 12:55:00,66.57,66.59,66.55,66.55,7412.0,66.57,66.59,66.55,66.55,7412.0
2015-06-22 13:00:00,66.55,66.57,66.5,66.55,15640.0,66.55,66.57,66.5,66.55,15640.0
2015-06-22 13:05:00,66.55,66.64,66.53,66.62,12170.0,66.55,66.64,66.53,66.62,12170.0
2015-06-22 13:10:00,66.61,66.7,66.61,66.67,9834.0,66.61,66.7,66.61,66.67,9834.0
2015-06-22 13:15:00,66.66,66.7,66.64,66.65,6861.0,66.66,66.7,66.64,66.65,6861.0
2015-06-22 13:20:00,66.63,66.66,66.55,66.56,28070.0,66.63,66.66,66.55,66.56,28070.0
2015-06-22 13:25:00,66.56,66.65,66.54,66.65,17453.0,66.56,66.65,66.54,66.65,17453.0
2015-06-22 13:30:00,66.65,66.74,66.64,66.7,10545.0,66.65,66.74,66.64,66.7,10545.0
2015-06-22 13:35:00,66.71,66.71,66.64,66.64,8800.0,66.71,66.71,66.64,66.64,8800.0
2015-06-22 13:40:00,66.65,66.68,66.59,66.6,10285.0,66.65,66.68,66.59,66.6,10285.0
2015-06-22 13:45:00,66.59,66.69,66.59,66.69,6215.0,66.59,66.69,66.59,66.69,6215.0
2015-06-22 13:50:00,66.72,66.74,66.68,66.69,6555.0,66.72,66.74,66.68,66.69,6555.0
2015-06-22 13:55:00,66.66,66.67,66.56,66.59,16816.0,66.66,66.67,66.56,66.59,16816.0
2015-06-22 14:00:00,66.58,66.63,66.58,66.63,9135.0,66.58,66.63,66.58,66.63,9135.0
2015-06-22 14:05:00,66.63,66.63,66.61,66.61,6535.0,66.63,66.63,66.61,66.61,6535.0
2015-06-22 14:10:00,66.62,66.63,66.59,66.6,5633.0,66.62,66.63,66.59,66.6,5633.0
2015-06-22 14:15:00,66.61,66.67,66.6,66.62,5072.0,66.61,66.67,66.6,66.62,5072.0
2015-06-22 14:20:00,66.62,66.64,66.6,66.63,9371.0,66.62,66.64,66.6,66.63,9371.0
2015-06-22 14:25:00,66.62,66.62,66.59,66.59,6818.0,66.62,66.62,66.59,66.59,6818.0
2015-06-22 14:30:00,66.61,66.63,66.57,66.61,14451.0,66.61,66.63,66.57,66.61,14451.0
2015-06-22 14:35:00,66.61,66.68,66.61,66.68,5372.0,66.61,66.68,66.61,66.68,5372.0
2015-06-22 14:40:00,66.69,66.71,66.63,66.7,12123.0,66.69,66.71,66.63,66.7,12123.0
2015-06-22 14:45:00,66.69,66.69,66.62,66.68,41726.0,66.69,66.69,66.62,66.68,41726.0
2015-06-22 14:50:00,66.69,66.72,66.66,66.72,9115.0,66.69,66.72,66.66,66.72,9115.0
2015-06-22 14:55:00,66.72,66.72,66.6,66.6,16484.0,66.72,66.72,66.6,66.6,16484.0
2015-06-22 15:00:00,66.62,66.66,66.58,66.62,11576.0,66.62,66.66,66.58,66.62,11576.0
2015-06-22 15:05:00,66.64,66.64,66.55,66.63,11036.0,66.64,66.64,66.55,66.63,11036.0
2015-06-22 15:10:00,66.62,66.64,66.54,66.55,12992.0,66.62,66.64,66.54,66.55,12992.0
2015-06-22 15:15:00,66.54,66.55,66.49,66.5,13464.0,66.54,66.55,66.49,66.5,13464.0
2015-06-22 15:20:00,66.49,66.58,66.48,66.55,14947.0,66.49,66.58,66.48,66.55,14947.0
2015-06-22 15:25:00,66.54,66.55,66.47,66.5,19211.0,66.54,66.55,66.47,66.5,19211.0
2015-06-22 15:30:00,66.5,66.55,66.47,66.55,29446.0,66.5,66.55,66.47,66.55,29446.0
2015-06-22 15:35:00,66.53,66.55,66.46,66.51,19238.0,66.53,66.55,66.46,66.51,19238.0
2015-06-22 15:40:00,66.49,66.53,66.47,66.51,21688.0,66.49,66.53,66.47,66.51,21688.0
2015-06-22 15:45:00,66.5,66.51,66.44,66.45,23163.0,66.5,66.51,66.44,66.45,23163.0
2015-06-22 15:50:00,66.45,66.5,66.44,66.45,29712.0,66.45,66.5,66.44,66.45,29712.0
2015-06-22 15:55:00,66.45,66.45,66.26,66.33,139882.0,66.45,66.45,66.26,66.33,139882.0
2015-06-23 09:30:00,66.72,67.16,66.72,67.1,24143.0,66.72,67.16,66.72,67.1,24143.0
2015-06-23 09:35:00,67.09,67.16,66.9,67.12,95602.0,67.09,67.16,66.9,67.12,95602.0
2015-06-23 09:40:00,67.13,67.41,67.08,67.2,43392.0,67.13,67.41,67.08,67.2,43392.0
2015-06-23 09:45:00,67.16,67.28,66.96,67.2,44268.0,67.16,67.28,66.96,67.2,44268.0
2015-06-23 09:50:00,67.21,67.25,66.84,66.94,67612.0,67.21,67.25,66.84,66.94,67612.0
2015-06-23 09:55:00,66.96,67.14,66.82,66.98,39819.0,66.96,67.14,66.82,66.98,39819.0
2015-06-23 10:00:00,67.02,67.04,66.95,67.03,14715.0,67.02,67.04,66.95,67.03,14715.0
2015-06-23 10:05:00,67.03,67.17,67.03,67.1,34929.0,67.03,67.17,67.03,67.1,34929.0
2015-06-23 10:10:00,67.09,67.36,67.09,67.34,25956.0,67.09,67.36,67.09,67.34,25956.0
2015-06-23 10:15:00,67.35,67.49,67.32,67.39,29883.0,67.35,67.49,67.32,67.39,29883.0
2015-06-23 10:20:00,67.38,67.44,67.32,67.43,16456.0,67.38,67.44,67.32,67.43,16456.0
2015-06-23 10:25:00,67.41,67.43,67.25,67.31,68056.0,67.41,67.43,67.25,67.31,68056.0
2015-06-23 10:30:00,67.3,67.53,67.16,67.49,69850.0,67.3,67.53,67.16,67.49,69850.0
2015-06-23 10:35:00,67.49,67.6,67.46,67.48,29420.0,67.49,67.6,67.46,67.48,29420.0
2015-06-23 10:40:00,67.49,67.49,67.34,67.42,18289.0,67.49,67.49,67.34,67.42,18289.0
2015-06-23 10:45:00,67.42,67.69,67.42,67.69,88538.0,67.42,67.69,67.42,67.69,88538.0
2015-06-23 10:50:00,67.69,67.86,67.61,67.86,48188.0,67.69,67.86,67.61,67.86,48188.0
2015-06-23 10:55:00,67.86,68.37,67.82,68.01,236293.0,67.86,68.37,67.82,68.01,236293.0
2015-06-23 11:00:00,68.01,68.1,67.78,67.84,83673.0,68.01,68.1,67.78,67.84,83673.0
2015-06-23 11:05:00,67.81,68.07,67.79,67.95,48719.0,67.81,68.07,67.79,67.95,48719.0
2015-06-23 11:10:00,67.93,68.01,67.88,67.92,20418.0,67.93,68.01,67.88,67.92,20418.0
2015-06-23 11:15:00,67.9,68.02,67.81,67.81,36238.0,67.9,68.02,67.81,67.81,36238.0
2015-06-23 11:20:00,67.84,68.01,67.8,67.97,25962.0,67.84,68.01,67.8,67.97,25962.0
2015-06-23 11:25:00,67.97,67.97,67.88,67.94,10540.0,67.97,67.97,67.88,67.94,10540.0
2015-06-23 11:30:00,67.98,68.0,67.83,67.83,18420.0,67.98,68.0,67.83,67.83,18420.0
2015-06-23 11:35:00,67.82,67.91,67.8,67.88,10908.0,67.82,67.91,67.8,67.88,10908.0
2015-06-23 11:40:00,67.88,67.93,67.83,67.93,2975.0,67.88,67.93,67.83,67.93,2975.0
2015-06-23 11:45:00,67.92,67.92,67.71,67.73,19865.0,67.92,67.92,67.71,67.73,19865.0
2015-06-23 11:50:00,67.75,67.83,67.67,67.68,9974.0,67.75,67.83,67.67,67.68,9974.0
2015-06-23 11:55:00,67.67,67.8,67.65,67.8,16734.0,67.67,67.8,67.65,67.8,16734.0
2015-06-23 12:00:00,67.81,67.83,67.71,67.79,9700.0,67.81,67.83,67.71,67.79,9700.0
2015-06-23 12:05:00,67.79,67.79,67.64,67.76,12410.0,67.79,67.79,67.64,67.76,12410.0
2015-06-23 12:10:00,67.76,67.82,67.68,67.81,8707.0,67.76,67.82,67.68,67.81,8707.0
2015-06-23 12:15:00,67.8,67.84,67.78,67.8,7650.0,67.8,67.84,67.78,67.8,7650.0
2015-06-23 12:20:00,67.79,67.92,67.75,67.92,13300.0,67.79,67.92,67.75,67.92,13300.0
2015-06-23 12:25:00,67.9,67.99,67.88,67.96,16299.0,67.9,67.99,67.88,67.96,16299.0
2015-06-23 12:30:00,67.97,68.1,67.96,68.05,58940.0,67.97,68.1,67.96,68.05,58940.0
2015-06-23 12:35:00,68.09,68.1,67.97,67.97,35198.0,68.09,68.1,67.97,67.97,35198.0
2015-06-23 12:40:00,67.96,67.99,67.94,67.96,9506.0,67.96,67.99,67.94,67.96,9506.0
2015-06-23 12:45:00,67.98,68.03,67.96,68.03,16375.0,67.98,68.03,67.96,68.03,16375.0
2015-06-23 12:50:00,68.03,68.1,68.01,68.07,31617.0,68.03,68.1,68.01,68.07,31617.0
2015-06-23 12:55:00,68.09,68.3,68.08,68.25,161291.0,68.09,68.3,68.08,68.25,161291.0
2015-06-23 13:00:00,68.2,68.26,68.08,68.26,64106.0,68.2,68.26,68.08,68.26,64106.0
2015-06-23 13:05:00,68.26,68.41,68.24,68.28,98082.0,68.26,68.41,68.24,68.28,98082.0
2015-06-23 13:10:00,68.33,68.38,68.2,68.26,34622.0,68.33,68.38,68.2,68.26,34622.0
2015-06-23 13:15:00,68.27,68.52,68.23,68.48,94647.0,68.27,68.52,68.23,68.48,94647.0
2015-06-23 13:20:00,68.49,68.6,68.49,68.58,104981.0,68.49,68.6,68.49,68.58,104981.0
2015-06-23 13:25:00,68.58,68.6,68.49,68.59,71438.0,68.58,68.6,68.49,68.59,71438.0
2015-06-23 13:30:00,68.59,68.7,68.54,68.7,85464.0,68.59,68.7,68.54,68.7,85464.0
2015-06-23 13:35:00,68.7,68.74,68.59,68.68,47975.0,68.7,68.74,68.59,68.68,47975.0
2015-06-23 13:40:00,68.68,68.7,68.42,68.45,60209.0,68.68,68.7,68.42,68.45,60209.0
2015-06-23 13:45:00,68.45,68.55,68.44,68.51,29861.0,68.45,68.55,68.44,68.51,29861.0
2015-06-23 13:50:00,68.53,68.54,68.47,68.47,17491.0,68.53,68.54,68.47,68.47,17491.0
2015-06-23 13:55:00,68.47,68.51,68.47,68.5,34015.0,68.47,68.51,68.47,68.5,34015.0
2015-06-23 14:00:00,68.5,68.58,68.43,68.46,35616.0,68.5,68.58,68.43,68.46,35616.0
2015-06-23 14:05:00,68.46,68.48,68.33,68.42,33280.0,68.46,68.48,68.33,68.42,33280.0
2015-06-23 14:10:00,68.43,68.49,68.43,68.48,24444.0,68.43,68.49,68.43,68.48,24444.0
2015-06-23 14:15:00,68.48,68.58,68.47,68.58,41018.0,68.48,68.58,68.47,68.58,41018.0
2015-06-23 14:20:00,68.59,68.8,68.59,68.72,67065.0,68.59,68.8,68.59,68.72,67065.0
2015-06-23 14:25:00,68.67,68.75,68.67,68.75,17509.0,68.67,68.75,68.67,68.75,17509.0
2015-06-23 14:30:00,68.75,68.8,68.73,68.76,34893.0,68.75,68.8,68.73,68.76,34893.0
2015-06-23 14:35:00,68.74,68.75,68.65,68.72,32440.0,68.74,68.75,68.65,68.72,32440.0
2015-06-23 14:40:00,68.71,68.8,68.7,68.79,15491.0,68.71,68.8,68.7,68.79,15491.0
2015-06-23 14:45:00,68.8,68.8,68.75,68.79,49796.0,68.8,68.8,68.75,68.79,49796.0
2015-06-23 14:50:00,68.79,68.8,68.65,68.68,53418.0,68.79,68.8,68.65,68.68,53418.0
2015-06-23 14:55:00,68.69,68.72,68.65,68.69,35424.0,68.69,68.72,68.65,68.69,35424.0
2015-06-23 15:00:00,68.7,68.71,68.6,68.65,33435.0,68.7,68.71,68.6,68.65,33435.0
2015-06-23 15:05:00,68.64,68.66,68.59,68.62,27704.0,68.64,68.66,68.59,68.62,27704.0
2015-06-23 15:10:00,68.63,68.76,68.62,68.75,39245.0,68.63,68.76,68.62,68.75,39245.0
2015-06-23 15:15:00,68.76,68.76,68.68,68.72,45558.0,68.76,68.76,68.68,68.72,45558.0
2015-06-23 15:20:00,68.72,68.74,68.68,68.73,25937.0,68.72,68.74,68.68,68.73,25937.0
2015-06-23 15:25:00,68.73,68.74,68.71,68.73,34801.0,68.73,68.74,68.71,68.73,34801.0
2015-06-23 15:30:00,68.73,68.75,68.68,68.68,49193.0,68.73,68.75,68.68,68.68,49193.0
2015-06-23 15:35:00,68.69,68.72,68.6,68.66,51298.0,68.69,68.72,68.6,68.66,51298.0
2015-06-23 15:40:00,68.64,68.76,68.64,68.71,85646.0,68.64,68.76,68.64,68.71,85646.0
2015-06-23 15:45:00,68.71,68.73,68.69,68.73,59442.0,68.71,68.73,68.69,68.73,59442.0
2015-06-23 15:50:00,68.73,68.82,68.72,68.73,159396.0,68.73,68.82,68.72,68.73,159396.0
2015-06-23 15:55:00,68.73,68.83,68.64,68.8,266609.0,68.73,68.83,68.64,68.8,266609.0
2015-06-24 09:30:00,68.83,68.88,68.13,68.25,53036.0,68.83,68.88,68.13,68.25,53036.0
2015-06-24 09:35:00,68.22,68.6,68.21,68.58,41360.0,68.22,68.6,68.21,68.58,41360.0
2015-06-24 09:40:00,68.67,68.67,67.96,68.21,50315.0,68.67,68.67,67.96,68.21,50315.0
2015-06-24 09:45:00,68.34,68.47,68.2,68.2,25423.0,68.34,68.47,68.2,68.2,25423.0
2015-06-24 09:50:00,68.22,68.43,68.21,68.4,31533.0,68.22,68.43,68.21,68.4,31533.0
2015-06-24 09:55:00,68.42,68.71,68.42,68.58,38022.0,68.42,68.71,68.42,68.58,38022.0
2015-06-24 10:00:00,68.48,68.57,68.25,68.27,40167.0,68.48,68.57,68.25,68.27,40167.0
2015-06-24 10:05:00,68.26,68.33,68.23,68.33,10526.0,68.26,68.33,68.23,68.33,10526.0
2015-06-24 10:10:00,68.32,68.32,68.06,68.22,20675.0,68.32,68.32,68.06,68.22,20675.0
2015-06-24 10:15:00,68.2,68.27,67.85,68.06,57472.0,68.2,68.27,67.85,68.06,57472.0
2015-06-24 10:20:00,68.04,68.18,67.96,68.18,23154.0,68.04,68.18,67.96,68.18,23154.0
2015-06-24 10:25:00,68.18,68.47,68.18,68.42,12435.0,68.18,68.47,68.18,68.42,12435.0
2015-06-24 10:30:00,68.43,68.6,68.42,68.51,30874.0,68.43,68.6,68.42,68.51,30874.0
2015-06-24 10:35:00,68.5,68.56,68.44,68.5,7720.0,68.5,68.56,68.44,68.5,7720.0
2015-06-24 10:40:00,68.5,68.64,68.33,68.35,17067.0,68.5,68.64,68.33,68.35,17067.0
2015-06-24 10:45:00,68.35,68.38,68.29,68.32,9651.0,68.35,68.38,68.29,68.32,9651.0
2015-06-24 10:50:00,68.33,68.36,68.16,68.16,15674.0,68.33,68.36,68.16,68.16,15674.0
2015-06-24 10:55:00,68.16,68.24,68.14,68.24,9493.0,68.16,68.24,68.14,68.24,9493.0
2015-06-24 11:00:00,68.28,68.29,68.15,68.24,15213.0,68.28,68.29,68.15,68.24,15213.0
2015-06-24 11:05:00,68.25,68.27,68.18,68.22,4280.0,68.25,68.27,68.18,68.22,4280.0
2015-06-24 11:10:00,68.21,68.21,68.04,68.04,25227.0,68.21,68.21,68.04,68.04,25227.0
2015-06-24 11:15:00,68.01,68.15,68.01,68.11,8000.0,68.01,68.15,68.01,68.11,8000.0
2015-06-24 11:20:00,68.12,68.34,68.07,68.34,25690.0,68.12,68.34,68.07,68.34,25690.0
2015-06-24 11:25:00,68.32,68.34,68.3,68.31,9575.0,68.32,68.34,68.3,68.31,9575.0
2015-06-24 11:30:00,68.33,68.42,68.33,68.34,7902.0,68.33,68.42,68.33,68.34,7902.0
2015-06-24 11:35:00,68.33,68.46,68.29,68.29,11008.0,68.33,68.46,68.29,68.29,11008.0
2015-06-24 11:40:00,68.28,68.32,68.25,68.31,7785.0,68.28,68.32,68.25,68.31,7785.0
2015-06-24 11:45:00,68.29,68.3,68.14,68.19,11645.0,68.29,68.3,68.14,68.19,11645.0
2015-06-24 11:50:00,68.16,68.2,68.12,68.17,8029.0,68.16,68.2,68.12,68.17,8029.0
2015-06-24 11:55:00,68.18,68.25,68.12,68.12,7052.0,68.18,68.25,68.12,68.12,7052.0
2015-06-24 12:00:00,68.13,68.13,67.91,67.97,18181.0,68.13,68.13,67.91,67.97,18181.0
2015-06-24 12:05:00,68.01,68.07,67.98,68.07,10700.0,68.01,68.07,67.98,68.07,10700.0
2015-06-24 12:10:00,68.04,68.04,67.9,67.91,9039.0,68.04,68.04,67.9,67.91,9039.0
2015-06-24 12:15:00,67.89,67.98,67.88,67.93,7313.0,67.89,67.98,67.88,67.93,7313.0
2015-06-24 12:20:00,67.93,67.93,67.88,67.93,5330.0,67.93,67.93,67.88,67.93,5330.0
2015-06-24 12:25:00,67.92,67.94,67.82,67.82,5721.0,67.92,67.94,67.82,67.82,5721.0
2015-06-24 12:30:00,67.82,67.9,67.82,67.86,8020.0,67.82,67.9,67.82,67.86,8020.0
2015-06-24 12:35:00,67.85,67.88,67.78,67.86,10559.0,67.85,67.88,67.78,67.86,10559.0
2015-06-24 12:40:00,67.85,67.87,67.78,67.78,16205.0,67.85,67.87,67.78,67.78,16205.0
2015-06-24 12:45:00,67.77,67.77,67.72,67.75,6870.0,67.77,67.77,67.72,67.75,6870.0
2015-06-24 12:50:00,67.74,67.74,67.56,67.67,22199.0,67.74,67.74,67.56,67.67,22199.0
2015-06-24 12:55:00,67.69,67.71,67.59,67.64,14267.0,67.69,67.71,67.59,67.64,14267.0
2015-06-24 13:00:00,67.66,67.68,67.63,67.67,5990.0,67.66,67.68,67.63,67.67,5990.0
2015-06-24 13:05:00,67.66,67.72,67.63,67.68,7218.0,67.66,67.72,67.63,67.68,7218.0
2015-06-24 13:10:00,67.7,67.71,67.63,67.7,4019.0,67.7,67.71,67.63,67.7,4019.0
2015-06-24 13:15:00,67.7,67.7,67.62,67.64,6432.0,67.7,67.7,67.62,67.64,6432.0
2015-06-24 13:20:00,67.66,67.66,67.57,67.57,17600.0,67.66,67.66,67.57,67.57,17600.0
2015-06-24 13:25:00,67.57,67.61,67.36,67.43,35223.0,67.57,67.61,67.36,67.43,35223.0
2015-06-24 13:30:00,67.44,67.49,67.43,67.47,5340.0,67.44,67.49,67.43,67.47,5340.0
2015-06-24 13:35:00,67.47,67.53,67.45,67.52,19530.0,67.47,67.53,67.45,67.52,19530.0
2015-06-24 13:40:00,67.52,67.63,67.51,67.57,16400.0,67.52,67.63,67.51,67.57,16400.0
2015-06-24 13:45:00,67.57,67.6,67.56,67.58,4700.0,67.57,67.6,67.56,67.58,4700.0
2015-06-24 13:50:00,67.59,67.64,67.55,67.56,37700.0,67.59,67.64,67.55,67.56,37700.0
2015-06-24 13:55:00,67.56,67.72,67.55,67.72,19157.0,67.56,67.72,67.55,67.72,19157.0
2015-06-24 14:00:00,67.72,67.84,67.71,67.83,22230.0,67.72,67.84,67.71,67.83,22230.0
2015-06-24 14:05:00,67.8,67.8,67.69,67.75,7575.0,67.8,67.8,67.69,67.75,7575.0
2015-06-24 14:10:00,67.76,67.77,67.7,67.73,4900.0,67.76,67.77,67.7,67.73,4900.0
2015-06-24 14:15:00,67.73,67.87,67.73,67.8,33565.0,67.73,67.87,67.73,67.8,33565.0
2015-06-24 14:20:00,67.79,67.8,67.73,67.76,6025.0,67.79,67.8,67.73,67.76,6025.0
2015-06-24 14:25:00,67.77,67.78,67.66,67.66,10000.0,67.77,67.78,67.66,67.66,10000.0
2015-06-24 14:30:00,67.68,67.78,67.68,67.73,10111.0,67.68,67.78,67.68,67.73,10111.0
2015-06-24 14:35:00,67.72,67.79,67.7,67.76,11047.0,67.72,67.79,67.7,67.76,11047.0
2015-06-24 14:40:00,67.75,67.77,67.72,67.75,5450.0,67.75,67.77,67.72,67.75,5450.0
2015-06-24 14:45:00,67.75,67.87,67.75,67.8,12285.0,67.75,67.87,67.75,67.8,12285.0
2015-06-24 14:50:00,67.8,67.84,67.74,67.74,20050.0,67.8,67.84,67.74,67.74,20050.0
2015-06-24 14:55:00,67.74,67.75,67.66,67.66,10229.0,67.74,67.75,67.66,67.66,10229.0
2015-06-24 15:00:00,67.69,67.73,67.68,67.7,17049.0,67.69,67.73,67.68,67.7,17049.0
2015-06-24 15:05:00,67.7,67.73,67.59,67.6,29008.0,67.7,67.73,67.59,67.6,29008.0
2015-06-24 15:10:00,67.59,67.63,67.55,67.57,14518.0,67.59,67.63,67.55,67.57,14518.0
2015-06-24 15:15:00,67.58,67.59,67.53,67.54,14150.0,67.58,67.59,67.53,67.54,14150.0
2015-06-24 15:20:00,67.54,67.6,67.47,67.59,16226.0,67.54,67.6,67.47,67.59,16226.0
2015-06-24 15:25:00,67.6,67.77,67.6,67.72,20659.0,67.6,67.77,67.6,67.72,20659.0
2015-06-24 15:30:00,67.71,67.77,67.69,67.75,28481.0,67.71,67.77,67.69,67.75,28481.0
2015-06-24 15:35:00,67.73,67.83,67.72,67.72,22229.0,67.73,67.83,67.72,67.72,22229.0
2015-06-24 15:40:00,67.72,67.77,67.7,67.72,17127.0,67.72,67.77,67.7,67.72,17127.0
2015-06-24 15:45:00,67.72,67.73,67.51,67.51,28188.0,67.72,67.73,67.51,67.51,28188.0
2015-06-24 15:50:00,67.51,67.53,67.42,67.46,69059.0,67.51,67.53,67.42,67.46,69059.0
2015-06-24 15:55:00,67.45,67.49,67.37,67.42,65499.0,67.45,67.49,67.37,67.42,65499.0
2015-06-25 09:30:00,67.67,67.89,67.44,67.63,22220.0,67.67,67.89,67.44,67.63,22220.0
2015-06-25 09:35:00,67.61,67.73,67.39,67.39,24391.0,67.61,67.73,67.39,67.39,24391.0
2015-06-25 09:40:00,67.41,67.59,67.2,67.59,9830.0,67.41,67.59,67.2,67.59,9830.0
2015-06-25 09:45:00,67.61,67.69,67.44,67.6,19134.0,67.61,67.69,67.44,67.6,19134.0
2015-06-25 09:50:00,67.59,67.7,67.5,67.6,17007.0,67.59,67.7,67.5,67.6,17007.0
2015-06-25 09:55:00,67.6,67.73,67.55,67.65,16181.0,67.6,67.73,67.55,67.65,16181.0
2015-06-25 10:00:00,67.64,67.95,67.64,67.91,16758.0,67.64,67.95,67.64,67.91,16758.0
2015-06-25 10:05:00,67.87,68.08,67.8,68.07,50349.0,67.87,68.08,67.8,68.07,50349.0
2015-06-25 10:10:00,68.07,68.13,67.96,67.96,24426.0,68.07,68.13,67.96,67.96,24426.0
2015-06-25 10:15:00,67.94,67.94,67.79,67.87,23117.0,67.94,67.94,67.79,67.87,23117.0
2015-06-25 10:20:00,67.83,67.96,67.74,67.91,24400.0,67.83,67.96,67.74,67.91,24400.0
2015-06-25 10:25:00,67.94,67.94,67.75,67.85,12400.0,67.94,67.94,67.75,67.85,12400.0
2015-06-25 10:30:00,67.85,67.94,67.77,67.77,22001.0,67.85,67.94,67.77,67.77,22001.0
2015-06-25 10:35:00,67.78,67.87,67.74,67.84,46021.0,67.78,67.87,67.74,67.84,46021.0
2015-06-25 10:40:00,67.83,67.9,67.83,67.86,12937.0,67.83,67.9,67.83,67.86,12937.0
2015-06-25 10:45:00,67.82,67.9,67.73,67.73,8620.0,67.82,67.9,67.73,67.73,8620.0
2015-06-25 10:50:00,67.76,67.8,67.6,67.64,8120.0,67.76,67.8,67.6,67.64,8120.0
2015-06-25 10:55:00,67.64,67.66,67.49,67.62,33679.0,67.64,67.66,67.49,67.62,33679.0
2015-06-25 11:00:00,67.64,67.64,67.48,67.48,17833.0,67.64,67.64,67.48,67.48,17833.0
2015-06-25 11:05:00,67.5,67.55,67.41,67.47,19552.0,67.5,67.55,67.41,67.47,19552.0
2015-06-25 11:10:00,67.48,67.57,67.44,67.51,10307.0,67.48,67.57,67.44,67.51,10307.0
2015-06-25 11:15:00,67.51,67.64,67.48,67.62,7812.0,67.51,67.64,67.48,67.62,7812.0
2015-06-25 11:20:00,67.61,67.71,67.55,67.71,4745.0,67.61,67.71,67.55,67.71,4745.0
2015-06-25 11:25:00,67.71,67.71,67.55,67.62,15200.0,67.71,67.71,67.55,67.62,15200.0
2015-06-25 11:30:00,67.62,67.75,67.62,67.7,5460.0,67.62,67.75,67.62,67.7,5460.0
2015-06-25 11:35:00,67.69,67.69,67.49,67.57,14921.0,67.69,67.69,67.49,67.57,14921.0
2015-06-25 11:40:00,67.56,67.58,67.4,67.53,18791.0,67.56,67.58,67.4,67.53,18791.0
2015-06-25 11:45:00,67.53,67.58,67.43,67.46,6841.0,67.53,67.58,67.43,67.46,6841.0
2015-06-25 11:50:00,67.46,67.54,67.45,67.47,10500.0,67.46,67.54,67.45,67.47,10500.0
2015-06-25 11:55:00,67.42,67.5,67.35,67.35,16900.0,67.42,67.5,67.35,67.35,16900.0
2015-06-25 12:00:00,67.37,67.43,67.36,67.41,11575.0,67.37,67.43,67.36,67.41,11575.0
2015-06-25 12:05:00,67.41,67.56,67.39,67.55,51609.0,67.41,67.56,67.39,67.55,51609.0
2015-06-25 12:10:00,67.52,67.6,67.52,67.59,6200.0,67.52,67.6,67.52,67.59,6200.0
2015-06-25 12:15:00,67.58,67.58,67.5,67.54,9650.0,67.58,67.58,67.5,67.54,9650.0
2015-06-25 12:20:00,67.55,67.65,67.55,67.62,14576.0,67.55,67.65,67.55,67.62,14576.0
2015-06-25 12:25:00,67.62,67.64,67.55,67.61,3400.0,67.62,67.64,67.55,67.61,3400.0
2015-06-25 12:30:00,67.61,67.65,67.58,67.61,9550.0,67.61,67.65,67.58,67.61,9550.0
2015-06-25 12:35:00,67.58,67.62,67.55,67.59,5600.0,67.58,67.62,67.55,67.59,5600.0
2015-06-25 12:40:00,67.58,67.66,67.57,67.66,8825.0,67.58,67.66,67.57,67.66,8825.0
2015-06-25 12:45:00,67.65,67.65,67.6,67.6,5500.0,67.65,67.65,67.6,67.6,5500.0
2015-06-25 12:50:00,67.6,67.62,67.56,67.56,5150.0,67.6,67.62,67.56,67.56,5150.0
2015-06-25 12:55:00,67.57,67.66,67.56,67.66,10426.0,67.57,67.66,67.56,67.66,10426.0
2015-06-25 13:00:00,67.65,67.67,67.53,67.53,14975.0,67.65,67.67,67.53,67.53,14975.0
2015-06-25 13:05:00,67.55,67.7,67.55,67.68,3898.0,67.55,67.7,67.55,67.68,3898.0
2015-06-25 13:10:00,67.68,67.68,67.59,67.65,10134.0,67.68,67.68,67.59,67.65,10134.0
2015-06-25 13:15:00,67.68,67.72,67.68,67.71,3400.0,67.68,67.72,67.68,67.71,3400.0
2015-06-25 13:20:00,67.7,67.72,67.64,67.64,7667.0,67.7,67.72,67.64,67.64,7667.0
2015-06-25 13:25:00,67.67,67.69,67.62,67.68,7379.0,67.67,67.69,67.62,67.68,7379.0
2015-06-25 13:30:00,67.68,67.68,67.64,67.67,3700.0,67.68,67.68,67.64,67.67,3700.0
2015-06-25 13:35:00,67.66,67.66,67.6,67.64,5436.0,67.66,67.66,67.6,67.64,5436.0
2015-06-25 13:40:00,67.64,67.64,67.52,67.53,15878.0,67.64,67.64,67.52,67.53,15878.0
2015-06-25 13:45:00,67.53,67.57,67.51,67.55,7152.0,67.53,67.57,67.51,67.55,7152.0
2015-06-25 13:50:00,67.55,67.57,67.53,67.57,8649.0,67.55,67.57,67.53,67.57,8649.0
2015-06-25 13:55:00,67.59,67.67,67.59,67.64,16491.0,67.59,67.67,67.59,67.64,16491.0
2015-06-25 14:00:00,67.65,67.71,67.61,67.65,31734.0,67.65,67.71,67.61,67.65,31734.0
2015-06-25 14:05:00,67.65,67.73,67.65,67.68,8544.0,67.65,67.73,67.65,67.68,8544.0
2015-06-25 14:10:00,67.69,67.69,67.61,67.65,7325.0,67.69,67.69,67.61,67.65,7325.0
2015-06-25 14:15:00,67.63,67.67,67.62,67.65,5300.0,67.63,67.67,67.62,67.65,5300.0
2015-06-25 14:20:00,67.66,67.67,67.63,67.64,4420.0,67.66,67.67,67.63,67.64,4420.0
2015-06-25 14:25:00,67.63,67.63,67.4,67.44,15407.0,67.63,67.63,67.4,67.44,15407.0
2015-06-25 14:30:00,67.42,67.53,67.42,67.52,9550.0,67.42,67.53,67.42,67.52,9550.0
2015-06-25 14:35:00,67.54,67.62,67.52,67.61,23249.0,67.54,67.62,67.52,67.61,23249.0
2015-06-25 14:40:00,67.62,67.69,67.61,67.66,10525.0,67.62,67.69,67.61,67.66,10525.0
2015-06-25 14:45:00,67.68,67.72,67.65,67.68,10951.0,67.68,67.72,67.65,67.68,10951.0
2015-06-25 14:50:00,67.69,67.71,67.63,67.7,10540.0,67.69,67.71,67.63,67.7,10540.0
2015-06-25 14:55:00,67.7,67.71,67.61,67.67,7800.0,67.7,67.71,67.61,67.67,7800.0
2015-06-25 15:00:00,67.64,67.73,67.64,67.72,10425.0,67.64,67.73,67.64,67.72,10425.0
2015-06-25 15:05:00,67.72,67.82,67.69,67.71,15402.0,67.72,67.82,67.69,67.71,15402.0
2015-06-25 15:10:00,67.71,67.74,67.61,67.66,17529.0,67.71,67.74,67.61,67.66,17529.0
2015-06-25 15:15:00,67.67,67.67,67.57,67.62,23366.0,67.67,67.67,67.57,67.62,23366.0
2015-06-25 15:20:00,67.63,67.64,67.58,67.6,13657.0,67.63,67.64,67.58,67.6,13657.0
2015-06-25 15:25:00,67.61,67.67,67.58,67.62,19424.0,67.61,67.67,67.58,67.62,19424.0
2015-06-25 15:30:00,67.61,67.65,67.58,67.65,28930.0,67.61,67.65,67.58,67.65,28930.0
2015-06-25 15:35:00,67.64,67.65,67.59,67.64,22878.0,67.64,67.65,67.59,67.64,22878.0
2015-06-25 15:40:00,67.64,67.65,67.54,67.61,17358.0,67.64,67.65,67.54,67.61,17358.0
2015-06-25 15:45:00,67.62,67.62,67.5,67.55,28367.0,67.62,67.62,67.5,67.55,28367.0
2015-06-25 15:50:00,67.56,67.56,67.46,67.55,34088.0,67.56,67.56,67.46,67.55,34088.0
2015-06-25 15:55:00,67.55,67.58,67.47,67.57,60145.0,67.55,67.58,67.47,67.57,60145.0
2015-06-26 09:30:00,67.14,67.93,67.08,67.81,44992.0,67.14,67.93,67.08,67.81,44992.0
2015-06-26 09:35:00,67.78,67.89,67.08,67.6,48492.0,67.78,67.89,67.08,67.6,48492.0
2015-06-26 09:40:00,67.64,67.74,67.39,67.71,25044.0,67.64,67.74,67.39,67.71,25044.0
2015-06-26 09:45:00,67.75,67.82,67.68,67.81,12331.0,67.75,67.82,67.68,67.81,12331.0
2015-06-26 09:50:00,67.82,68.28,67.77,68.28,38027.0,67.82,68.28,67.77,68.28,38027.0
2015-06-26 09:55:00,68.27,68.48,68.18,68.32,27506.0,68.27,68.48,68.18,68.32,27506.0
2015-06-26 10:00:00,68.31,68.35,68.08,68.1,26768.0,68.31,68.35,68.08,68.1,26768.0
2015-06-26 10:05:00,68.08,68.13,67.96,68.06,17284.0,68.08,68.13,67.96,68.06,17284.0
2015-06-26 10:10:00,68.08,68.21,68.07,68.19,20963.0,68.08,68.21,68.07,68.19,20963.0
2015-06-26 10:15:00,68.19,68.33,68.19,68.3,24793.0,68.19,68.33,68.19,68.3,24793.0
2015-06-26 10:20:00,68.27,68.3,68.19,68.19,19823.0,68.27,68.3,68.19,68.19,19823.0
2015-06-26 10:25:00,68.23,68.43,68.19,68.4,31512.0,68.23,68.43,68.19,68.4,31512.0
2015-06-26 10:30:00,68.39,68.39,68.26,68.34,16627.0,68.39,68.39,68.26,68.34,16627.0
2015-06-26 10:35:00,68.31,68.34,68.26,68.26,16329.0,68.31,68.34,68.26,68.26,16329.0
2015-06-26 10:40:00,68.26,68.33,68.18,68.24,54588.0,68.26,68.33,68.18,68.24,54588.0
2015-06-26 10:45:00,68.22,68.23,67.99,68.0,23305.0,68.22,68.23,67.99,68.0,23305.0
2015-06-26 10:50:00,68.0,68.0,67.75,67.8,29426.0,68.0,68.0,67.75,67.8,29426.0
2015-06-26 10:55:00,67.8,67.8,67.74,67.78,17251.0,67.8,67.8,67.74,67.78,17251.0
2015-06-26 11:00:00,67.81,67.83,67.77,67.79,13620.0,67.81,67.83,67.77,67.79,13620.0
2015-06-26 11:05:00,67.76,67.76,67.62,67.63,15211.0,67.76,67.76,67.62,67.63,15211.0
2015-06-26 11:10:00,67.63,67.69,67.56,67.64,15641.0,67.63,67.69,67.56,67.64,15641.0
2015-06-26 11:15:00,67.64,67.73,67.57,67.6,11716.0,67.64,67.73,67.57,67.6,11716.0
2015-06-26 11:20:00,67.6,67.69,67.56,67.62,48782.0,67.6,67.69,67.56,67.62,48782.0
2015-06-26 11:25:00,67.62,67.68,67.62,67.63,76870.0,67.62,67.68,67.62,67.63,76870.0
2015-06-26 11:30:00,67.63,67.65,67.45,67.47,71515.0,67.63,67.65,67.45,67.47,71515.0
2015-06-26 11:35:00,67.45,67.59,67.45,67.59,10994.0,67.45,67.59,67.45,67.59,10994.0
2015-06-26 11:40:00,67.56,67.6,67.48,67.55,14947.0,67.56,67.6,67.48,67.55,14947.0
2015-06-26 11:45:00,67.51,67.58,67.5,67.56,9231.0,67.51,67.58,67.5,67.56,9231.0
2015-06-26 11:50:00,67.56,67.6,67.53,67.55,30391.0,67.56,67.6,67.53,67.55,30391.0
2015-06-26 11:55:00,67.52,67.57,67.49,67.51,7442.0,67.52,67.57,67.49,67.51,7442.0
2015-06-26 12:00:00,67.52,67.56,67.5,67.51,8950.0,67.52,67.56,67.5,67.51,8950.0
2015-06-26 12:05:00,67.54,67.55,67.5,67.52,12596.0,67.54,67.55,67.5,67.52,12596.0
2015-06-26 12:10:00,67.52,67.52,67.44,67.46,9272.0,67.52,67.52,67.44,67.46,9272.0
2015-06-26 12:15:00,67.45,67.57,67.45,67.57,14373.0,67.45,67.57,67.45,67.57,14373.0
2015-06-26 12:20:00,67.55,67.56,67.52,67.53,6464.0,67.55,67.56,67.52,67.53,6464.0
2015-06-26 12:25:00,67.53,67.53,67.46,67.46,9375.0,67.53,67.53,67.46,67.46,9375.0
2015-06-26 12:30:00,67.47,67.54,67.45,67.51,13866.0,67.47,67.54,67.45,67.51,13866.0
2015-06-26 12:35:00,67.51,67.55,67.3,67.34,31561.0,67.51,67.55,67.3,67.34,31561.0
2015-06-26 12:40:00,67.3,67.32,67.19,67.19,24381.0,67.3,67.32,67.19,67.19,24381.0
2015-06-26 12:45:00,67.19,67.26,67.19,67.21,16112.0,67.19,67.26,67.19,67.21,16112.0
2015-06-26 12:50:00,67.21,67.25,67.2,67.21,16164.0,67.21,67.25,67.2,67.21,16164.0
2015-06-26 12:55:00,67.21,67.25,67.1,67.11,29076.0,67.21,67.25,67.1,67.11,29076.0
2015-06-26 13:00:00,67.11,67.24,67.11,67.24,10103.0,67.11,67.24,67.11,67.24,10103.0
2015-06-26 13:05:00,67.24,67.35,67.24,67.29,9400.0,67.24,67.35,67.24,67.29,9400.0
2015-06-26 13:10:00,67.32,67.32,67.09,67.1,22940.0,67.32,67.32,67.09,67.1,22940.0
2015-06-26 13:15:00,67.08,67.08,66.78,66.81,53403.0,67.08,67.08,66.78,66.81,53403.0
2015-06-26 13:20:00,66.82,67.02,66.64,67.0,54418.0,66.82,67.02,66.64,67.0,54418.0
2015-06-26 13:25:00,66.98,67.09,66.91,67.09,20998.0,66.98,67.09,66.91,67.09,20998.0
2015-06-26 13:30:00,67.09,67.11,66.92,66.98,11014.0,67.09,67.11,66.92,66.98,11014.0
2015-06-26 13:35:00,66.96,67.04,66.86,66.99,17193.0,66.96,67.04,66.86,66.99,17193.0
2015-06-26 13:40:00,66.97,67.25,66.95,67.22,33995.0,66.97,67.25,66.95,67.22,33995.0
2015-06-26 13:45:00,67.18,67.26,67.01,67.02,19214.0,67.18,67.26,67.01,67.02,19214.0
2015-06-26 13:50:00,67.06,67.11,66.93,66.93,14027.0,67.06,67.11,66.93,66.93,14027.0
2015-06-26 13:55:00,66.91,66.95,66.87,66.9,17136.0,66.91,66.95,66.87,66.9,17136.0
2015-06-26 14:00:00,66.9,67.01,66.9,66.96,22086.0,66.9,67.01,66.9,66.96,22086.0
2015-06-26 14:05:00,66.96,67.03,66.93,66.95,14545.0,66.96,67.03,66.93,66.95,14545.0
2015-06-26 14:10:00,66.93,66.94,66.82,66.84,13961.0,66.93,66.94,66.82,66.84,13961.0
2015-06-26 14:15:00,66.85,67.02,66.85,66.92,35776.0,66.85,67.02,66.85,66.92,35776.0
2015-06-26 14:20:00,66.9,66.98,66.83,66.86,18850.0,66.9,66.98,66.83,66.86,18850.0
2015-06-26 14:25:00,66.86,66.93,66.84,66.88,16604.0,66.86,66.93,66.84,66.88,16604.0
2015-06-26 14:30:00,66.87,66.88,66.81,66.86,18542.0,66.87,66.88,66.81,66.86,18542.0
2015-06-26 14:35:00,66.86,66.87,66.75,66.75,27407.0,66.86,66.87,66.75,66.75,27407.0
2015-06-26 14:40:00,66.76,66.78,66.69,66.71,38914.0,66.76,66.78,66.69,66.71,38914.0
2015-06-26 14:45:00,66.7,66.76,66.66,66.76,21855.0,66.7,66.76,66.66,66.76,21855.0
2015-06-26 14:50:00,66.76,66.81,66.69,66.74,25966.0,66.76,66.81,66.69,66.74,25966.0
2015-06-26 14:55:00,66.75,66.83,66.74,66.81,14281.0,66.75,66.83,66.74,66.81,14281.0
2015-06-26 15:00:00,66.82,67.02,66.77,67.01,28000.0,66.82,67.02,66.77,67.01,28000.0
2015-06-26 15:05:00,67.0,67.1,66.98,67.0,28246.0,67.0,67.1,66.98,67.0,28246.0
2015-06-26 15:10:00,66.97,66.99,66.63,66.63,41457.0,66.97,66.99,66.63,66.63,41457.0
2015-06-26 15:15:00,66.63,66.76,66.6,66.69,30500.0,66.63,66.76,66.6,66.69,30500.0
2015-06-26 15:20:00,66.69,66.82,66.67,66.76,77892.0,66.69,66.82,66.67,66.76,77892.0
2015-06-26 15:25:00,66.77,66.84,66.72,66.8,45405.0,66.77,66.84,66.72,66.8,45405.0
2015-06-26 15:30:00,66.81,66.82,66.75,66.8,71278.0,66.81,66.82,66.75,66.8,71278.0
2015-06-26 15:35:00,66.8,66.8,66.7,66.79,52600.0,66.8,66.8,66.7,66.79,52600.0
2015-06-26 15:40:00,66.78,66.84,66.73,66.83,81856.0,66.78,66.84,66.73,66.83,81856.0
2015-06-26 15:45:00,66.84,66.99,66.84,66.92,56296.0,66.84,66.99,66.84,66.92,56296.0
2015-06-26 15:50:00,66.93,67.1,66.93,67.09,125458.0,66.93,67.1,66.93,67.09,125458.0
2015-06-26 15:55:00,67.09,67.17,67.05,67.09,237349.0,67.09,67.17,67.05,67.09,237349.0
2015-06-29 09:30:00,66.5,66.53,66.25,66.32,35393.0,66.5,66.53,66.25,66.32,35393.0
2015-06-29 09:35:00,66.3,66.46,66.08,66.44,34891.0,66.3,66.46,66.08,66.44,34891.0
2015-06-29 09:40:00,66.46,66.5,66.25,66.47,18395.0,66.46,66.5,66.25,66.47,18395.0
2015-06-29 09:45:00,66.44,66.5,66.36,66.43,23566.0,66.44,66.5,66.36,66.43,23566.0
2015-06-29 09:50:00,66.48,66.5,66.34,66.46,28460.0,66.48,66.5,66.34,66.46,28460.0
2015-06-29 09:55:00,66.46,66.48,66.29,66.36,26044.0,66.46,66.48,66.29,66.36,26044.0
2015-06-29 10:00:00,66.31,66.45,66.31,66.36,9448.0,66.31,66.45,66.31,66.36,9448.0
2015-06-29 10:05:00,66.38,66.46,66.31,66.46,25249.0,66.38,66.46,66.31,66.46,25249.0
2015-06-29 10:10:00,66.45,66.46,66.33,66.4,6400.0,66.45,66.46,66.33,66.4,6400.0
2015-06-29 10:15:00,66.37,66.57,66.35,66.42,23411.0,66.37,66.57,66.35,66.42,23411.0
2015-06-29 10:20:00,66.41,66.48,66.33,66.46,17875.0,66.41,66.48,66.33,66.46,17875.0
2015-06-29 10:25:00,66.45,66.53,66.41,66.45,50967.0,66.45,66.53,66.41,66.45,50967.0
2015-06-29 10:30:00,66.43,66.57,66.35,66.57,16744.0,66.43,66.57,66.35,66.57,16744.0
2015-06-29 10:35:00,66.57,66.62,66.51,66.54,13755.0,66.57,66.62,66.51,66.54,13755.0
2015-06-29 10:40:00,66.55,66.66,66.45,66.46,28881.0,66.55,66.66,66.45,66.46,28881.0
2015-06-29 10:45:00,66.48,66.66,66.47,66.66,14059.0,66.48,66.66,66.47,66.66,14059.0
2015-06-29 10:50:00,66.65,66.71,66.56,66.56,14777.0,66.65,66.71,66.56,66.56,14777.0
2015-06-29 10:55:00,66.56,66.67,66.44,66.44,15101.0,66.56,66.67,66.44,66.44,15101.0
2015-06-29 11:00:00,66.45,66.51,66.29,66.32,6760.0,66.45,66.51,66.29,66.32,6760.0
2015-06-29 11:05:00,66.3,66.31,66.19,66.19,8440.0,66.3,66.31,66.19,66.19,8440.0
2015-06-29 11:10:00,66.17,66.2,66.06,66.07,10198.0,66.17,66.2,66.06,66.07,10198.0
2015-06-29 11:15:00,66.06,66.17,66.06,66.09,6186.0,66.06,66.17,66.06,66.09,6186.0
2015-06-29 11:20:00,66.13,66.26,66.11,66.19,8300.0,66.13,66.26,66.11,66.19,8300.0
2015-06-29 11:25:00,66.09,66.15,66.03,66.1,10611.0,66.09,66.15,66.03,66.1,10611.0
2015-06-29 11:30:00,66.05,66.08,65.91,65.96,33956.0,66.05,66.08,65.91,65.96,33956.0
2015-06-29 11:35:00,65.98,66.01,65.93,65.96,23336.0,65.98,66.01,65.93,65.96,23336.0
2015-06-29 11:40:00,65.96,66.04,65.93,65.94,24785.0,65.96,66.04,65.93,65.94,24785.0
2015-06-29 11:45:00,65.95,66.02,65.92,65.97,8907.0,65.95,66.02,65.92,65.97,8907.0
2015-06-29 11:50:00,65.97,66.06,65.96,66.05,15686.0,65.97,66.06,65.96,66.05,15686.0
2015-06-29 11:55:00,66.05,66.12,66.04,66.09,5550.0,66.05,66.12,66.04,66.09,5550.0
2015-06-29 12:00:00,66.08,66.09,65.98,66.05,6001.0,66.08,66.09,65.98,66.05,6001.0
2015-06-29 12:05:00,66.06,66.17,66.06,66.14,7479.0,66.06,66.17,66.06,66.14,7479.0
2015-06-29 12:10:00,66.14,66.14,66.07,66.08,5168.0,66.14,66.14,66.07,66.08,5168.0
2015-06-29 12:15:00,66.1,66.1,66.03,66.05,4828.0,66.1,66.1,66.03,66.05,4828.0
2015-06-29 12:20:00,66.05,66.11,65.98,66.0,3400.0,66.05,66.11,65.98,66.0,3400.0
2015-06-29 12:25:00,66.01,66.1,66.01,66.08,5754.0,66.01,66.1,66.01,66.08,5754.0
2015-06-29 12:30:00,66.1,66.13,66.05,66.07,11240.0,66.1,66.13,66.05,66.07,11240.0
2015-06-29 12:35:00,66.05,66.13,65.98,66.06,8773.0,66.05,66.13,65.98,66.06,8773.0
2015-06-29 12:40:00,66.02,66.08,65.98,65.98,3000.0,66.02,66.08,65.98,65.98,3000.0
2015-06-29 12:45:00,66.01,66.01,65.93,65.93,6680.0,66.01,66.01,65.93,65.93,6680.0
2015-06-29 12:50:00,65.96,65.96,65.83,65.84,6825.0,65.96,65.96,65.83,65.84,6825.0
2015-06-29 12:55:00,65.83,65.9,65.82,65.84,8476.0,65.83,65.9,65.82,65.84,8476.0
2015-06-29 13:00:00,65.85,65.87,65.8,65.86,5100.0,65.85,65.87,65.8,65.86,5100.0
2015-06-29 13:05:00,65.84,65.87,65.75,65.77,19560.0,65.84,65.87,65.75,65.77,19560.0
2015-06-29 13:10:00,65.76,65.76,65.65,65.65,8619.0,65.76,65.76,65.65,65.65,8619.0
2015-06-29 13:15:00,65.67,65.79,65.67,65.68,6796.0,65.67,65.79,65.67,65.68,6796.0
2015-06-29 13:20:00,65.7,65.8,65.68,65.74,5150.0,65.7,65.8,65.68,65.74,5150.0
2015-06-29 13:25:00,65.7,65.79,65.69,65.69,6100.0,65.7,65.79,65.69,65.69,6100.0
2015-06-29 13:30:00,65.72,65.79,65.69,65.73,6659.0,65.72,65.79,65.69,65.73,6659.0
2015-06-29 13:35:00,65.75,65.76,65.67,65.68,10149.0,65.75,65.76,65.67,65.68,10149.0
2015-06-29 13:40:00,65.67,65.67,65.55,65.6,18050.0,65.67,65.67,65.55,65.6,18050.0
2015-06-29 13:45:00,65.58,65.62,65.55,65.58,22396.0,65.58,65.62,65.55,65.58,22396.0
2015-06-29 13:50:00,65.58,65.59,65.55,65.56,7866.0,65.58,65.59,65.55,65.56,7866.0
2015-06-29 13:55:00,65.55,65.57,65.43,65.55,48295.0,65.55,65.57,65.43,65.55,48295.0
2015-06-29 14:00:00,65.56,65.56,65.48,65.51,7155.0,65.56,65.56,65.48,65.51,7155.0
2015-06-29 14:05:00,65.53,65.61,65.53,65.6,7100.0,65.53,65.61,65.53,65.6,7100.0
2015-06-29 14:10:00,65.58,65.63,65.54,65.54,8700.0,65.58,65.63,65.54,65.54,8700.0
2015-06-29 14:15:00,65.54,65.6,65.52,65.58,5300.0,65.54,65.6,65.52,65.58,5300.0
2015-06-29 14:20:00,65.57,65.57,65.46,65.47,11582.0,65.57,65.57,65.46,65.47,11582.0
2015-06-29 14:25:00,65.47,65.48,65.28,65.28,16979.0,65.47,65.48,65.28,65.28,16979.0
2015-06-29 14:30:00,65.27,65.32,65.14,65.2,30357.0,65.27,65.32,65.14,65.2,30357.0
2015-06-29 14:35:00,65.2,65.2,65.11,65.16,19739.0,65.2,65.2,65.11,65.16,19739.0
2015-06-29 14:40:00,65.15,65.21,65.06,65.19,86752.0,65.15,65.21,65.06,65.19,86752.0
2015-06-29 14:45:00,65.19,65.29,65.15,65.15,8560.0,65.19,65.29,65.15,65.15,8560.0
2015-06-29 14:50:00,65.12,65.23,65.12,65.22,9692.0,65.12,65.23,65.12,65.22,9692.0
2015-06-29 14:55:00,65.2,65.21,65.06,65.06,13618.0,65.2,65.21,65.06,65.06,13618.0
2015-06-29 15:00:00,65.08,65.17,65.07,65.09,9591.0,65.08,65.17,65.07,65.09,9591.0
2015-06-29 15:05:00,65.11,65.12,65.06,65.07,9768.0,65.11,65.12,65.06,65.07,9768.0
2015-06-29 15:10:00,65.06,65.13,65.02,65.07,8456.0,65.06,65.13,65.02,65.07,8456.0
2015-06-29 15:15:00,65.07,65.16,65.01,65.1,18584.0,65.07,65.16,65.01,65.1,18584.0
2015-06-29 15:20:00,65.1,65.13,65.0,65.11,17604.0,65.1,65.13,65.0,65.11,17604.0
2015-06-29 15:25:00,65.12,65.14,65.05,65.05,20473.0,65.12,65.14,65.05,65.05,20473.0
2015-06-29 15:30:00,65.05,65.06,64.83,64.93,38646.0,65.05,65.06,64.83,64.93,38646.0
2015-06-29 15:35:00,64.95,64.96,64.84,64.86,38598.0,64.95,64.96,64.84,64.86,38598.0
2015-06-29 15:40:00,64.86,64.88,64.75,64.83,24725.0,64.86,64.88,64.75,64.83,24725.0
2015-06-29 15:45:00,64.81,64.84,64.73,64.82,33040.0,64.81,64.84,64.73,64.82,33040.0
2015-06-29 15:50:00,64.83,64.88,64.76,64.84,55634.0,64.83,64.88,64.76,64.84,55634.0
2015-06-29 15:55:00,64.83,64.85,64.74,64.85,54200.0,64.83,64.85,64.74,64.85,54200.0
2015-06-30 09:30:00,65.46,65.48,64.66,64.82,23092.0,65.46,65.48,64.66,64.82,23092.0
2015-06-30 09:35:00,64.76,65.09,64.66,64.96,33440.0,64.76,65.09,64.66,64.96,33440.0
2015-06-30 09:40:00,65.06,65.08,64.89,65.03,29548.0,65.06,65.08,64.89,65.03,29548.0
2015-06-30 09:45:00,65.09,65.09,64.59,64.69,27029.0,65.09,65.09,64.59,64.69,27029.0
2015-06-30 09:50:00,64.71,65.01,64.71,64.81,25080.0,64.71,65.01,64.71,64.81,25080.0
2015-06-30 09:55:00,64.79,64.79,64.68,64.7,8151.0,64.79,64.79,64.68,64.7,8151.0
2015-06-30 10:00:00,64.71,64.77,64.4,64.47,47672.0,64.71,64.77,64.4,64.47,47672.0
2015-06-30 10:05:00,64.46,64.72,64.38,64.7,15545.0,64.46,64.72,64.38,64.7,15545.0
2015-06-30 10:10:00,64.7,64.82,64.69,64.75,23194.0,64.7,64.82,64.69,64.75,23194.0
2015-06-30 10:15:00,64.76,64.83,64.69,64.72,12914.0,64.76,64.83,64.69,64.72,12914.0
2015-06-30 10:20:00,64.74,64.82,64.72,64.82,12733.0,64.74,64.82,64.72,64.82,12733.0
2015-06-30 10:25:00,64.82,65.01,64.8,64.98,30661.0,64.82,65.01,64.8,64.98,30661.0
2015-06-30 10:30:00,64.99,64.99,64.73,64.74,8372.0,64.99,64.99,64.73,64.74,8372.0
2015-06-30 10:35:00,64.72,64.83,64.72,64.76,13250.0,64.72,64.83,64.72,64.76,13250.0
2015-06-30 10:40:00,64.75,64.8,64.68,64.7,36300.0,64.75,64.8,64.68,64.7,36300.0
2015-06-30 10:45:00,64.72,64.74,64.55,64.55,7874.0,64.72,64.74,64.55,64.55,7874.0
2015-06-30 10:50:00,64.56,64.65,64.25,64.64,20201.0,64.56,64.65,64.25,64.64,20201.0
2015-06-30 10:55:00,64.7,64.81,64.64,64.81,10821.0,64.7,64.81,64.64,64.81,10821.0
2015-06-30 11:00:00,64.81,64.92,64.76,64.87,9138.0,64.81,64.92,64.76,64.87,9138.0
2015-06-30 11:05:00,64.91,65.0,64.79,64.85,21748.0,64.91,65.0,64.79,64.85,21748.0
2015-06-30 11:10:00,64.96,65.0,64.83,64.94,4855.0,64.96,65.0,64.83,64.94,4855.0
2015-06-30 11:15:00,64.98,65.03,64.93,64.94,22880.0,64.98,65.03,64.93,64.94,22880.0
2015-06-30 11:20:00,64.94,65.01,64.89,64.89,12125.0,64.94,65.01,64.89,64.89,12125.0
2015-06-30 11:25:00,64.92,65.01,64.87,64.88,14766.0,64.92,65.01,64.87,64.88,14766.0
2015-06-30 11:30:00,64.9,64.9,64.7,64.76,5458.0,64.9,64.9,64.7,64.76,5458.0
2015-06-30 11:35:00,64.8,64.91,64.8,64.91,3400.0,64.8,64.91,64.8,64.91,3400.0
2015-06-30 11:40:00,64.92,64.96,64.77,64.9,9900.0,64.92,64.96,64.77,64.9,9900.0
2015-06-30 11:45:00,64.89,64.93,64.84,64.91,5800.0,64.89,64.93,64.84,64.91,5800.0
2015-06-30 11:50:00,64.91,64.94,64.76,64.79,7800.0,64.91,64.94,64.76,64.79,7800.0
2015-06-30 11:55:00,64.78,64.86,64.75,64.8,4700.0,64.78,64.86,64.75,64.8,4700.0
2015-06-30 12:00:00,64.84,64.93,64.81,64.88,8229.0,64.84,64.93,64.81,64.88,8229.0
2015-06-30 12:05:00,64.87,64.87,64.8,64.85,8602.0,64.87,64.87,64.8,64.85,8602.0
2015-06-30 12:10:00,64.89,64.97,64.88,64.89,8258.0,64.89,64.97,64.88,64.89,8258.0
2015-06-30 12:15:00,64.89,64.96,64.87,64.93,5499.0,64.89,64.96,64.87,64.93,5499.0
2015-06-30 12:20:00,64.99,65.0,64.83,64.89,8800.0,64.99,65.0,64.83,64.89,8800.0
2015-06-30 12:25:00,64.9,64.94,64.87,64.87,8480.0,64.9,64.94,64.87,64.87,8480.0
2015-06-30 12:30:00,64.88,64.89,64.71,64.8,10300.0,64.88,64.89,64.71,64.8,10300.0
2015-06-30 12:35:00,64.78,64.85,64.76,64.84,5986.0,64.78,64.85,64.76,64.84,5986.0
2015-06-30 12:40:00,64.84,64.94,64.83,64.93,9838.0,64.84,64.94,64.83,64.93,9838.0
2015-06-30 12:45:00,64.91,64.95,64.89,64.94,6829.0,64.91,64.95,64.89,64.94,6829.0
2015-06-30 12:50:00,64.96,65.01,64.92,64.96,10600.0,64.96,65.01,64.92,64.96,10600.0
2015-06-30 12:55:00,64.99,65.0,64.86,64.87,18700.0,64.99,65.0,64.86,64.87,18700.0
2015-06-30 13:00:00,64.91,64.93,64.86,64.88,14473.0,64.91,64.93,64.86,64.88,14473.0
2015-06-30 13:05:00,64.9,64.92,64.87,64.88,9396.0,64.9,64.92,64.87,64.88,9396.0
2015-06-30 13:10:00,64.89,64.91,64.84,64.84,39812.0,64.89,64.91,64.84,64.84,39812.0
2015-06-30 13:15:00,64.84,64.87,64.74,64.77,10025.0,64.84,64.87,64.74,64.77,10025.0
2015-06-30 13:20:00,64.8,64.89,64.8,64.85,9050.0,64.8,64.89,64.8,64.85,9050.0
2015-06-30 13:25:00,64.87,64.92,64.82,64.85,15611.0,64.87,64.92,64.82,64.85,15611.0
2015-06-30 13:30:00,64.85,64.91,64.85,64.89,16079.0,64.85,64.91,64.85,64.89,16079.0
2015-06-30 13:35:00,64.89,64.91,64.87,64.89,17558.0,64.89,64.91,64.87,64.89,17558.0
2015-06-30 13:40:00,64.9,64.91,64.88,64.89,11700.0,64.9,64.91,64.88,64.89,11700.0
2015-06-30 13:45:00,64.89,64.9,64.85,64.88,12492.0,64.89,64.9,64.85,64.88,12492.0
2015-06-30 13:50:00,64.88,64.9,64.83,64.88,15810.0,64.88,64.9,64.83,64.88,15810.0
2015-06-30 13:55:00,64.88,64.9,64.86,64.87,8438.0,64.88,64.9,64.86,64.87,8438.0
2015-06-30 14:00:00,64.87,64.89,64.83,64.86,12121.0,64.87,64.89,64.83,64.86,12121.0
2015-06-30 14:05:00,64.86,65.05,64.83,65.02,24689.0,64.86,65.05,64.83,65.02,24689.0
2015-06-30 14:10:00,65.04,65.08,65.01,65.07,6410.0,65.04,65.08,65.01,65.07,6410.0
2015-06-30 14:15:00,65.1,65.17,65.07,65.17,13712.0,65.1,65.17,65.07,65.17,13712.0
2015-06-30 14:20:00,65.17,65.24,65.17,65.2,15920.0,65.17,65.24,65.17,65.2,15920.0
2015-06-30 14:25:00,65.18,65.24,65.11,65.12,16768.0,65.18,65.24,65.11,65.12,16768.0
2015-06-30 14:30:00,65.12,65.2,65.1,65.1,7208.0,65.12,65.2,65.1,65.1,7208.0
2015-06-30 14:35:00,65.11,65.28,65.1,65.16,17848.0,65.11,65.28,65.1,65.16,17848.0
2015-06-30 14:40:00,65.14,65.22,65.1,65.16,7806.0,65.14,65.22,65.1,65.16,7806.0
2015-06-30 14:45:00,65.17,65.19,65.04,65.19,8880.0,65.17,65.19,65.04,65.19,8880.0
2015-06-30 14:50:00,65.2,65.24,65.11,65.14,16470.0,65.2,65.24,65.11,65.14,16470.0
2015-06-30 14:55:00,65.16,65.25,65.14,65.23,30241.0,65.16,65.25,65.14,65.23,30241.0
2015-06-30 15:00:00,65.22,65.22,65.06,65.1,34727.0,65.22,65.22,65.06,65.1,34727.0
2015-06-30 15:05:00,65.09,65.16,65.09,65.15,20707.0,65.09,65.16,65.09,65.15,20707.0
2015-06-30 15:10:00,65.16,65.2,65.07,65.09,14650.0,65.16,65.2,65.07,65.09,14650.0
2015-06-30 15:15:00,65.09,65.21,65.08,65.15,17711.0,65.09,65.21,65.08,65.15,17711.0
2015-06-30 15:20:00,65.16,65.18,65.02,65.02,19961.0,65.16,65.18,65.02,65.02,19961.0
2015-06-30 15:25:00,65.02,65.07,64.98,65.07,17635.0,65.02,65.07,64.98,65.07,17635.0
2015-06-30 15:30:00,65.09,65.31,65.08,65.3,43956.0,65.09,65.31,65.08,65.3,43956.0
2015-06-30 15:35:00,65.3,65.3,65.19,65.19,25196.0,65.3,65.3,65.19,65.19,25196.0
2015-06-30 15:40:00,65.19,65.19,65.06,65.07,28003.0,65.19,65.19,65.06,65.07,28003.0
2015-06-30 15:45:00,65.07,65.3,65.07,65.28,35413.0,65.07,65.3,65.07,65.28,35413.0
2015-06-30 15:50:00,65.28,65.4,65.28,65.39,52034.0,65.28,65.4,65.28,65.39,52034.0
2015-06-30 15:55:00,65.4,65.4,65.25,65.29,110635.0,65.4,65.4,65.25,65.29,110635.0
2015-07-01 09:30:00,65.69,65.99,65.51,65.88,29438.0,65.69,65.99,65.51,65.88,29438.0
2015-07-01 09:35:00,65.84,65.85,65.44,65.71,36615.0,65.84,65.85,65.44,65.71,36615.0
2015-07-01 09:40:00,65.69,65.69,65.44,65.45,23944.0,65.69,65.69,65.44,65.45,23944.0
2015-07-01 09:45:00,65.42,65.63,65.4,65.6,19644.0,65.42,65.63,65.4,65.6,19644.0
2015-07-01 09:50:00,65.61,65.69,65.27,65.34,41134.0,65.61,65.69,65.27,65.34,41134.0
2015-07-01 09:55:00,65.35,65.4,65.1,65.11,47188.0,65.35,65.4,65.1,65.11,47188.0
2015-07-01 10:00:00,65.1,65.48,65.05,65.46,16898.0,65.1,65.48,65.05,65.46,16898.0
2015-07-01 10:05:00,65.47,65.64,65.46,65.63,12199.0,65.47,65.64,65.46,65.63,12199.0
2015-07-01 10:10:00,65.63,65.64,65.47,65.54,22477.0,65.63,65.64,65.47,65.54,22477.0
2015-07-01 10:15:00,65.54,65.6,65.49,65.53,8001.0,65.54,65.6,65.49,65.53,8001.0
2015-07-01 10:20:00,65.51,65.53,65.37,65.49,21920.0,65.51,65.53,65.37,65.49,21920.0
2015-07-01 10:25:00,65.5,65.63,65.49,65.49,19262.0,65.5,65.63,65.49,65.49,19262.0
2015-07-01 10:30:00,65.48,65.53,65.29,65.36,28566.0,65.48,65.53,65.29,65.36,28566.0
2015-07-01 10:35:00,65.35,65.59,65.35,65.5,8500.0,65.35,65.59,65.35,65.5,8500.0
2015-07-01 10:40:00,65.46,65.7,65.46,65.58,10100.0,65.46,65.7,65.46,65.58,10100.0
2015-07-01 10:45:00,65.62,65.62,65.38,65.48,15666.0,65.62,65.62,65.38,65.48,15666.0
2015-07-01 10:50:00,65.45,65.52,65.37,65.5,6600.0,65.45,65.52,65.37,65.5,6600.0
2015-07-01 10:55:00,65.5,65.51,65.4,65.47,4900.0,65.5,65.51,65.4,65.47,4900.0
2015-07-01 11:00:00,65.49,65.49,65.31,65.33,8264.0,65.49,65.49,65.31,65.33,8264.0
2015-07-01 11:05:00,65.34,65.4,65.3,65.34,15366.0,65.34,65.4,65.3,65.34,15366.0
2015-07-01 11:10:00,65.35,65.4,65.33,65.38,13490.0,65.35,65.4,65.33,65.38,13490.0
2015-07-01 11:15:00,65.4,65.41,65.35,65.38,5950.0,65.4,65.41,65.35,65.38,5950.0
2015-07-01 11:20:00,65.41,65.51,65.34,65.44,11805.0,65.41,65.51,65.34,65.44,11805.0
2015-07-01 11:25:00,65.44,65.55,65.44,65.48,6500.0,65.44,65.55,65.44,65.48,6500.0
2015-07-01 11:30:00,65.48,65.55,65.48,65.52,5000.0,65.48,65.55,65.48,65.52,5000.0
2015-07-01 11:35:00,65.52,65.52,65.41,65.41,4800.0,65.52,65.52,65.41,65.41,4800.0
2015-07-01 11:40:00,65.4,65.44,65.34,65.36,5020.0,65.4,65.44,65.34,65.36,5020.0
2015-07-01 11:45:00,65.39,65.46,65.37,65.46,4400.0,65.39,65.46,65.37,65.46,4400.0
2015-07-01 11:50:00,65.48,65.48,65.36,65.37,12183.0,65.48,65.48,65.36,65.37,12183.0
2015-07-01 11:55:00,65.37,65.43,65.31,65.31,20493.0,65.37,65.43,65.31,65.31,20493.0
2015-07-01 12:00:00,65.31,65.35,65.3,65.3,6500.0,65.31,65.35,65.3,65.3,6500.0
2015-07-01 12:05:00,65.34,65.42,65.32,65.42,11136.0,65.34,65.42,65.32,65.42,11136.0
2015-07-01 12:10:00,65.41,65.41,65.28,65.33,6273.0,65.41,65.41,65.28,65.33,6273.0
2015-07-01 12:15:00,65.33,65.41,65.17,65.22,27295.0,65.33,65.41,65.17,65.22,27295.0
2015-07-01 12:20:00,65.21,65.22,65.07,65.09,9736.0,65.21,65.22,65.07,65.09,9736.0
2015-07-01 12:25:00,65.13,65.16,65.09,65.16,6500.0,65.13,65.16,65.09,65.16,6500.0
2015-07-01 12:30:00,65.18,65.18,65.04,65.08,11850.0,65.18,65.18,65.04,65.08,11850.0
2015-07-01 12:35:00,65.08,65.12,64.98,64.98,8525.0,65.08,65.12,64.98,64.98,8525.0
2015-07-01 12:40:00,65.01,65.05,64.84,64.92,15967.0,65.01,65.05,64.84,64.92,15967.0
2015-07-01 12:45:00,64.87,64.99,64.87,64.91,7300.0,64.87,64.99,64.87,64.91,7300.0
2015-07-01 12:50:00,64.9,65.02,64.9,64.97,7450.0,64.9,65.02,64.9,64.97,7450.0
2015-07-01 12:55:00,65.0,65.0,64.91,64.98,7409.0,65.0,65.0,64.91,64.98,7409.0
2015-07-01 13:00:00,64.99,65.03,64.94,65.03,5609.0,64.99,65.03,64.94,65.03,5609.0
2015-07-01 13:05:00,65.05,65.11,65.02,65.07,19641.0,65.05,65.11,65.02,65.07,19641.0
2015-07-01 13:10:00,65.11,65.18,65.08,65.17,8334.0,65.11,65.18,65.08,65.17,8334.0
2015-07-01 13:15:00,65.17,65.19,65.13,65.16,7371.0,65.17,65.19,65.13,65.16,7371.0
2015-07-01 13:20:00,65.18,65.23,65.15,65.19,14508.0,65.18,65.23,65.15,65.19,14508.0
2015-07-01 13:25:00,65.19,65.19,65.07,65.1,12924.0,65.19,65.19,65.07,65.1,12924.0
2015-07-01 13:30:00,65.13,65.2,65.13,65.17,11001.0,65.13,65.2,65.13,65.17,11001.0
2015-07-01 13:35:00,65.17,65.28,65.15,65.17,19737.0,65.17,65.28,65.15,65.17,19737.0
2015-07-01 13:40:00,65.17,65.22,65.17,65.19,9788.0,65.17,65.22,65.17,65.19,9788.0
2015-07-01 13:45:00,65.2,65.23,65.15,65.18,13249.0,65.2,65.23,65.15,65.18,13249.0
2015-07-01 13:50:00,65.16,65.21,65.15,65.16,9894.0,65.16,65.21,65.15,65.16,9894.0
2015-07-01 13:55:00,65.16,65.18,65.09,65.09,5550.0,65.16,65.18,65.09,65.09,5550.0
2015-07-01 14:00:00,65.12,65.15,65.01,65.01,10948.0,65.12,65.15,65.01,65.01,10948.0
2015-07-01 14:05:00,65.01,65.1,65.01,65.08,5800.0,65.01,65.1,65.01,65.08,5800.0
2015-07-01 14:10:00,65.09,65.15,65.07,65.12,7672.0,65.09,65.15,65.07,65.12,7672.0
2015-07-01 14:15:00,65.14,65.16,65.06,65.11,6926.0,65.14,65.16,65.06,65.11,6926.0
2015-07-01 14:20:00,65.12,65.18,65.11,65.17,12365.0,65.12,65.18,65.11,65.17,12365.0
2015-07-01 14:25:00,65.15,65.16,65.03,65.04,7704.0,65.15,65.16,65.03,65.04,7704.0
2015-07-01 14:30:00,65.05,65.11,65.05,65.08,11867.0,65.05,65.11,65.05,65.08,11867.0
2015-07-01 14:35:00,65.08,65.11,65.0,65.06,9589.0,65.08,65.11,65.0,65.06,9589.0
2015-07-01 14:40:00,65.05,65.11,65.05,65.08,10947.0,65.05,65.11,65.05,65.08,10947.0
2015-07-01 14:45:00,65.08,65.11,65.04,65.07,18439.0,65.08,65.11,65.04,65.07,18439.0
2015-07-01 14:50:00,65.07,65.11,65.06,65.07,9041.0,65.07,65.11,65.06,65.07,9041.0
2015-07-01 14:55:00,65.07,65.07,64.99,65.0,14651.0,65.07,65.07,64.99,65.0,14651.0
2015-07-01 15:00:00,65.01,65.03,64.91,64.93,38349.0,65.01,65.03,64.91,64.93,38349.0
2015-07-01 15:05:00,64.93,64.93,64.81,64.85,29339.0,64.93,64.93,64.81,64.85,29339.0
2015-07-01 15:10:00,64.84,64.98,64.84,64.98,15564.0,64.84,64.98,64.84,64.98,15564.0
2015-07-01 15:15:00,64.99,64.99,64.93,64.99,14820.0,64.99,64.99,64.93,64.99,14820.0
2015-07-01 15:20:00,64.99,65.01,64.92,64.95,14702.0,64.99,65.01,64.92,64.95,14702.0
2015-07-01 15:25:00,64.95,64.97,64.88,64.93,11678.0,64.95,64.97,64.88,64.93,11678.0
2015-07-01 15:30:00,64.94,64.95,64.8,64.82,22037.0,64.94,64.95,64.8,64.82,22037.0
2015-07-01 15:35:00,64.83,64.85,64.76,64.78,26155.0,64.83,64.85,64.76,64.78,26155.0
2015-07-01 15:40:00,64.78,64.84,64.75,64.84,30278.0,64.78,64.84,64.75,64.84,30278.0
2015-07-01 15:45:00,64.85,64.95,64.83,64.95,18992.0,64.85,64.95,64.83,64.95,18992.0
2015-07-01 15:50:00,64.96,65.0,64.89,64.95,46785.0,64.96,65.0,64.89,64.95,46785.0
2015-07-01 15:55:00,64.94,65.08,64.93,65.07,79579.0,64.94,65.08,64.93,65.07,79579.0
2015-07-02 09:30:00,64.92,65.45,64.57,64.75,103268.0,64.92,65.45,64.57,64.75,103268.0
2015-07-02 09:35:00,64.9,65.06,64.84,64.99,5042.0,64.9,65.06,64.84,64.99,5042.0
2015-07-02 09:40:00,65.01,65.04,64.73,64.82,14117.0,65.01,65.04,64.73,64.82,14117.0
2015-07-02 09:45:00,64.79,64.92,64.79,64.83,4000.0,64.79,64.92,64.79,64.83,4000.0
2015-07-02 09:50:00,64.78,64.78,64.61,64.68,6490.0,64.78,64.78,64.61,64.68,6490.0
2015-07-02 09:55:00,64.76,64.89,64.69,64.89,13056.0,64.76,64.89,64.69,64.89,13056.0
2015-07-02 10:00:00,64.89,65.17,64.79,65.1,21952.0,64.89,65.17,64.79,65.1,21952.0
2015-07-02 10:05:00,65.08,65.09,64.8,64.81,9250.0,65.08,65.09,64.8,64.81,9250.0
2015-07-02 10:10:00,64.78,64.95,64.74,64.74,6502.0,64.78,64.95,64.74,64.74,6502.0
2015-07-02 10:15:00,64.73,64.81,64.6,64.78,14326.0,64.73,64.81,64.6,64.78,14326.0
2015-07-02 10:20:00,64.78,64.92,64.72,64.78,8575.0,64.78,64.92,64.72,64.78,8575.0
2015-07-02 10:25:00,64.79,64.88,64.79,64.84,7400.0,64.79,64.88,64.79,64.84,7400.0
2015-07-02 10:30:00,64.84,64.84,64.76,64.83,10741.0,64.84,64.84,64.76,64.83,10741.0
2015-07-02 10:35:00,64.83,64.85,64.75,64.82,6795.0,64.83,64.85,64.75,64.82,6795.0
2015-07-02 10:40:00,64.84,64.91,64.71,64.71,13716.0,64.84,64.91,64.71,64.71,13716.0
2015-07-02 10:45:00,64.69,64.75,64.69,64.73,11620.0,64.69,64.75,64.69,64.73,11620.0
2015-07-02 10:50:00,64.75,64.77,64.6,64.6,20677.0,64.75,64.77,64.6,64.6,20677.0
2015-07-02 10:55:00,64.62,64.69,64.6,64.61,7825.0,64.62,64.69,64.6,64.61,7825.0
2015-07-02 11:00:00,64.62,64.64,64.46,64.51,18486.0,64.62,64.64,64.46,64.51,18486.0
2015-07-02 11:05:00,64.5,64.53,64.22,64.24,30276.0,64.5,64.53,64.22,64.24,30276.0
2015-07-02 11:10:00,64.24,64.27,63.95,64.27,79213.0,64.24,64.27,63.95,64.27,79213.0
2015-07-02 11:15:00,64.28,64.31,64.16,64.26,23900.0,64.28,64.31,64.16,64.26,23900.0
2015-07-02 11:20:00,64.27,64.37,64.25,64.32,12310.0,64.27,64.37,64.25,64.32,12310.0
2015-07-02 11:25:00,64.31,64.43,64.26,64.35,6488.0,64.31,64.43,64.26,64.35,6488.0
2015-07-02 11:30:00,64.37,64.51,64.37,64.51,12483.0,64.37,64.51,64.37,64.51,12483.0
2015-07-02 11:35:00,64.53,64.58,64.48,64.52,10650.0,64.53,64.58,64.48,64.52,10650.0
2015-07-02 11:40:00,64.51,64.54,64.44,64.44,10676.0,64.51,64.54,64.44,64.44,10676.0
2015-07-02 11:45:00,64.44,64.5,64.42,64.46,18280.0,64.44,64.5,64.42,64.46,18280.0
2015-07-02 11:50:00,64.45,64.45,64.19,64.22,12106.0,64.45,64.45,64.19,64.22,12106.0
2015-07-02 11:55:00,64.21,64.24,64.13,64.24,11737.0,64.21,64.24,64.13,64.24,11737.0
2015-07-02 12:00:00,64.29,64.35,64.25,64.28,8164.0,64.29,64.35,64.25,64.28,8164.0
2015-07-02 12:05:00,64.31,64.31,64.15,64.15,9600.0,64.31,64.31,64.15,64.15,9600.0
2015-07-02 12:10:00,64.17,64.28,64.16,64.24,8900.0,64.17,64.28,64.16,64.24,8900.0
2015-07-02 12:15:00,64.25,64.34,64.25,64.29,10830.0,64.25,64.34,64.25,64.29,10830.0
2015-07-02 12:20:00,64.32,64.37,64.3,64.31,8808.0,64.32,64.37,64.3,64.31,8808.0
2015-07-02 12:25:00,64.3,64.42,64.29,64.33,7608.0,64.3,64.42,64.29,64.33,7608.0
2015-07-02 12:30:00,64.35,64.47,64.35,64.47,3050.0,64.35,64.47,64.35,64.47,3050.0
2015-07-02 12:35:00,64.44,64.57,64.44,64.48,9791.0,64.44,64.57,64.44,64.48,9791.0
2015-07-02 12:40:00,64.48,64.58,64.47,64.54,6716.0,64.48,64.58,64.47,64.54,6716.0
2015-07-02 12:45:00,64.58,64.64,64.53,64.64,2400.0,64.58,64.64,64.53,64.64,2400.0
2015-07-02 12:50:00,64.64,64.68,64.59,64.63,14737.0,64.64,64.68,64.59,64.63,14737.0
2015-07-02 12:55:00,64.62,64.68,64.57,64.65,9200.0,64.62,64.68,64.57,64.65,9200.0
2015-07-02 13:00:00,64.65,64.7,64.54,64.54,10850.0,64.65,64.7,64.54,64.54,10850.0
2015-07-02 13:05:00,64.55,64.69,64.54,64.63,7147.0,64.55,64.69,64.54,64.63,7147.0
2015-07-02 13:10:00,64.63,64.68,64.58,64.6,9619.0,64.63,64.68,64.58,64.6,9619.0
2015-07-02 13:15:00,64.58,64.73,64.58,64.65,28021.0,64.58,64.73,64.58,64.65,28021.0
2015-07-02 13:20:00,64.65,64.73,64.64,64.73,3300.0,64.65,64.73,64.64,64.73,3300.0
2015-07-02 13:25:00,64.73,64.82,64.7,64.79,9965.0,64.73,64.82,64.7,64.79,9965.0
2015-07-02 13:30:00,64.83,64.84,64.78,64.81,6431.0,64.83,64.84,64.78,64.81,6431.0
2015-07-02 13:35:00,64.79,64.9,64.77,64.9,17154.0,64.79,64.9,64.77,64.9,17154.0
2015-07-02 13:40:00,64.89,64.91,64.86,64.91,5851.0,64.89,64.91,64.86,64.91,5851.0
2015-07-02 13:45:00,64.97,64.97,64.91,64.93,7236.0,64.97,64.97,64.91,64.93,7236.0
2015-07-02 13:50:00,64.93,64.97,64.9,64.9,5675.0,64.93,64.97,64.9,64.9,5675.0
2015-07-02 13:55:00,64.92,64.96,64.86,64.94,5900.0,64.92,64.96,64.86,64.94,5900.0
2015-07-02 14:00:00,64.93,64.95,64.81,64.91,9494.0,64.93,64.95,64.81,64.91,9494.0
2015-07-02 14:05:00,64.89,64.94,64.82,64.86,13736.0,64.89,64.94,64.82,64.86,13736.0
2015-07-02 14:10:00,64.89,64.93,64.82,64.84,9009.0,64.89,64.93,64.82,64.84,9009.0
2015-07-02 14:15:00,64.84,64.88,64.84,64.88,2600.0,64.84,64.88,64.84,64.88,2600.0
2015-07-02 14:20:00,64.88,64.99,64.86,64.97,14378.0,64.88,64.99,64.86,64.97,14378.0
2015-07-02 14:25:00,65.0,65.0,64.75,64.77,60900.0,65.0,65.0,64.75,64.77,60900.0
2015-07-02 14:30:00,64.8,64.83,64.71,64.83,8950.0,64.8,64.83,64.71,64.83,8950.0
2015-07-02 14:35:00,64.82,64.92,64.77,64.88,10195.0,64.82,64.92,64.77,64.88,10195.0
2015-07-02 14:40:00,64.9,64.91,64.84,64.89,7060.0,64.9,64.91,64.84,64.89,7060.0
2015-07-02 14:45:00,64.89,64.91,64.84,64.91,10494.0,64.89,64.91,64.84,64.91,10494.0
2015-07-02 14:50:00,64.9,64.91,64.86,64.9,10784.0,64.9,64.91,64.86,64.9,10784.0
2015-07-02 14:55:00,64.88,65.0,64.85,65.0,9293.0,64.88,65.0,64.85,65.0,9293.0
2015-07-02 15:00:00,65.0,65.01,64.94,65.01,8947.0,65.0,65.01,64.94,65.01,8947.0
2015-07-02 15:05:00,65.01,65.01,64.88,64.88,15212.0,65.01,65.01,64.88,64.88,15212.0
2015-07-02 15:10:00,64.88,64.95,64.88,64.89,7241.0,64.88,64.95,64.88,64.89,7241.0
2015-07-02 15:15:00,64.9,64.99,64.9,64.97,10705.0,64.9,64.99,64.9,64.97,10705.0
2015-07-02 15:20:00,64.97,65.08,64.94,65.04,17326.0,64.97,65.08,64.94,65.04,17326.0
2015-07-02 15:25:00,65.05,65.17,65.04,65.13,19690.0,65.05,65.17,65.04,65.13,19690.0
2015-07-02 15:30:00,65.14,65.14,65.0,65.08,15638.0,65.14,65.14,65.0,65.08,15638.0
2015-07-02 15:35:00,65.07,65.08,65.02,65.03,12013.0,65.07,65.08,65.02,65.03,12013.0
2015-07-02 15:40:00,65.02,65.16,65.02,65.1,23656.0,65.02,65.16,65.02,65.1,23656.0
2015-07-02 15:45:00,65.11,65.14,65.09,65.12,19443.0,65.11,65.14,65.09,65.12,19443.0
2015-07-02 15:50:00,65.13,65.19,65.1,65.1,34477.0,65.13,65.19,65.1,65.1,34477.0
2015-07-02 15:55:00,65.11,65.2,65.11,65.19,62244.0,65.11,65.2,65.11,65.19,62244.0
2015-07-06 09:30:00,64.87,65.13,64.33,64.49,88029.0,64.87,65.13,64.33,64.49,88029.0
2015-07-06 09:35:00,64.5,65.13,64.36,64.98,17586.0,64.5,65.13,64.36,64.98,17586.0
2015-07-06 09:40:00,64.99,65.31,64.99,65.12,47990.0,64.99,65.31,64.99,65.12,47990.0
2015-07-06 09:45:00,65.16,65.28,65.05,65.05,27010.0,65.16,65.28,65.05,65.05,27010.0
2015-07-06 09:50:00,65.14,65.2,65.0,65.09,16861.0,65.14,65.2,65.0,65.09,16861.0
2015-07-06 09:55:00,65.08,65.2,64.95,65.06,11150.0,65.08,65.2,64.95,65.06,11150.0
2015-07-06 10:00:00,65.09,65.2,65.09,65.09,11726.0,65.09,65.2,65.09,65.09,11726.0
2015-07-06 10:05:00,65.11,65.18,65.07,65.15,10744.0,65.11,65.18,65.07,65.15,10744.0
2015-07-06 10:10:00,65.14,65.3,65.14,65.27,15281.0,65.14,65.3,65.14,65.27,15281.0
2015-07-06 10:15:00,65.27,65.35,65.2,65.35,11573.0,65.27,65.35,65.2,65.35,11573.0
2015-07-06 10:20:00,65.33,65.35,65.31,65.33,9069.0,65.33,65.35,65.31,65.33,9069.0
2015-07-06 10:25:00,65.33,65.4,65.26,65.4,12789.0,65.33,65.4,65.26,65.4,12789.0
2015-07-06 10:30:00,65.4,65.4,65.26,65.4,7133.0,65.4,65.4,65.26,65.4,7133.0
2015-07-06 10:35:00,65.38,65.4,65.32,65.36,14619.0,65.38,65.4,65.32,65.36,14619.0
2015-07-06 10:40:00,65.4,65.45,65.32,65.44,12245.0,65.4,65.45,65.32,65.44,12245.0
2015-07-06 10:45:00,65.45,65.51,65.4,65.4,14959.0,65.45,65.51,65.4,65.4,14959.0
2015-07-06 10:50:00,65.44,65.54,65.44,65.52,6100.0,65.44,65.54,65.44,65.52,6100.0
2015-07-06 10:55:00,65.51,65.55,65.44,65.5,9700.0,65.51,65.55,65.44,65.5,9700.0
2015-07-06 11:00:00,65.48,65.55,65.44,65.46,7200.0,65.48,65.55,65.44,65.46,7200.0
2015-07-06 11:05:00,65.46,65.47,65.35,65.37,22427.0,65.46,65.47,65.35,65.37,22427.0
2015-07-06 11:10:00,65.38,65.38,65.21,65.24,28164.0,65.38,65.38,65.21,65.24,28164.0
2015-07-06 11:15:00,65.25,65.25,65.13,65.14,6220.0,65.25,65.25,65.13,65.14,6220.0
2015-07-06 11:20:00,65.17,65.18,65.01,65.06,5900.0,65.17,65.18,65.01,65.06,5900.0
2015-07-06 11:25:00,65.06,65.08,64.96,64.96,8425.0,65.06,65.08,64.96,64.96,8425.0
2015-07-06 11:30:00,64.97,65.03,64.9,65.0,2500.0,64.97,65.03,64.9,65.0,2500.0
2015-07-06 11:35:00,65.01,65.06,64.93,65.01,6380.0,65.01,65.06,64.93,65.01,6380.0
2015-07-06 11:40:00,65.03,65.07,64.95,64.97,10021.0,65.03,65.07,64.95,64.97,10021.0
2015-07-06 11:45:00,64.98,65.02,64.93,65.0,9159.0,64.98,65.02,64.93,65.0,9159.0
2015-07-06 11:50:00,65.01,65.05,64.96,65.0,6859.0,65.01,65.05,64.96,65.0,6859.0
2015-07-06 11:55:00,64.98,65.03,64.96,65.03,4417.0,64.98,65.03,64.96,65.03,4417.0
2015-07-06 12:00:00,65.06,65.06,64.93,64.95,7032.0,65.06,65.06,64.93,64.95,7032.0
2015-07-06 12:05:00,64.97,64.99,64.88,64.91,7511.0,64.97,64.99,64.88,64.91,7511.0
2015-07-06 12:10:00,64.89,64.98,64.87,64.92,10245.0,64.89,64.98,64.87,64.92,10245.0
2015-07-06 12:15:00,64.9,64.9,64.84,64.89,2634.0,64.9,64.9,64.84,64.89,2634.0
2015-07-06 12:20:00,64.92,64.93,64.87,64.9,3756.0,64.92,64.93,64.87,64.9,3756.0
2015-07-06 12:25:00,64.87,64.88,64.77,64.78,7268.0,64.87,64.88,64.77,64.78,7268.0
2015-07-06 12:30:00,64.77,64.79,64.65,64.65,7445.0,64.77,64.79,64.65,64.65,7445.0
2015-07-06 12:35:00,64.65,64.67,64.6,64.64,16729.0,64.65,64.67,64.6,64.64,16729.0
2015-07-06 12:40:00,64.62,64.67,64.53,64.58,15739.0,64.62,64.67,64.53,64.58,15739.0
2015-07-06 12:45:00,64.61,64.61,64.52,64.52,16025.0,64.61,64.61,64.52,64.52,16025.0
2015-07-06 12:50:00,64.52,64.61,64.52,64.53,11181.0,64.52,64.61,64.52,64.53,11181.0
2015-07-06 12:55:00,64.54,64.64,64.54,64.62,14967.0,64.54,64.64,64.54,64.62,14967.0
2015-07-06 13:00:00,64.65,64.69,64.63,64.64,14058.0,64.65,64.69,64.63,64.64,14058.0
2015-07-06 13:05:00,64.64,64.77,64.64,64.69,15019.0,64.64,64.77,64.64,64.69,15019.0
2015-07-06 13:10:00,64.67,64.67,64.59,64.62,10261.0,64.67,64.67,64.59,64.62,10261.0
2015-07-06 13:15:00,64.62,64.67,64.5,64.53,5568.0,64.62,64.67,64.5,64.53,5568.0
2015-07-06 13:20:00,64.52,64.54,64.49,64.53,9861.0,64.52,64.54,64.49,64.53,9861.0
2015-07-06 13:25:00,64.53,64.61,64.52,64.61,9608.0,64.53,64.61,64.52,64.61,9608.0
2015-07-06 13:30:00,64.6,64.6,64.48,64.49,12256.0,64.6,64.6,64.48,64.49,12256.0
2015-07-06 13:35:00,64.48,64.54,64.45,64.48,6357.0,64.48,64.54,64.45,64.48,6357.0
2015-07-06 13:40:00,64.48,64.48,64.43,64.46,8491.0,64.48,64.48,64.43,64.46,8491.0
2015-07-06 13:45:00,64.46,64.49,64.43,64.48,8630.0,64.46,64.49,64.43,64.48,8630.0
2015-07-06 13:50:00,64.48,64.55,64.45,64.5,7272.0,64.48,64.55,64.45,64.5,7272.0
2015-07-06 13:55:00,64.51,64.55,64.5,64.52,5202.0,64.51,64.55,64.5,64.52,5202.0
2015-07-06 14:00:00,64.55,64.55,64.3,64.33,18878.0,64.55,64.55,64.3,64.33,18878.0
2015-07-06 14:05:00,64.33,64.36,64.3,64.3,6964.0,64.33,64.36,64.3,64.3,6964.0
2015-07-06 14:10:00,64.33,64.39,64.32,64.33,11574.0,64.33,64.39,64.32,64.33,11574.0
2015-07-06 14:15:00,64.33,64.39,64.31,64.33,7466.0,64.33,64.39,64.31,64.33,7466.0
2015-07-06 14:20:00,64.35,64.37,64.29,64.29,12270.0,64.35,64.37,64.29,64.29,12270.0
2015-07-06 14:25:00,64.31,64.32,64.2,64.2,13380.0,64.31,64.32,64.2,64.2,13380.0
2015-07-06 14:30:00,64.2,64.2,64.08,64.12,21751.0,64.2,64.2,64.08,64.12,21751.0
2015-07-06 14:35:00,64.1,64.14,64.03,64.03,19545.0,64.1,64.14,64.03,64.03,19545.0
2015-07-06 14:40:00,64.04,64.06,63.97,63.97,24423.0,64.04,64.06,63.97,63.97,24423.0
2015-07-06 14:45:00,63.96,64.05,63.95,64.0,20445.0,63.96,64.05,63.95,64.0,20445.0
2015-07-06 14:50:00,64.02,64.14,64.02,64.12,16353.0,64.02,64.14,64.02,64.12,16353.0
2015-07-06 14:55:00,64.11,64.12,64.07,64.08,11558.0,64.11,64.12,64.07,64.08,11558.0
2015-07-06 15:00:00,64.09,64.11,64.05,64.06,16666.0,64.09,64.11,64.05,64.06,16666.0
2015-07-06 15:05:00,64.04,64.15,64.03,64.15,13479.0,64.04,64.15,64.03,64.15,13479.0
2015-07-06 15:10:00,64.17,64.29,64.12,64.25,55468.0,64.17,64.29,64.12,64.25,55468.0
2015-07-06 15:15:00,64.26,64.26,64.17,64.18,20900.0,64.26,64.26,64.17,64.18,20900.0
2015-07-06 15:20:00,64.2,64.31,64.2,64.24,12862.0,64.2,64.31,64.2,64.24,12862.0
2015-07-06 15:25:00,64.25,64.27,64.21,64.25,23780.0,64.25,64.27,64.21,64.25,23780.0
2015-07-06 15:30:00,64.26,64.3,64.23,64.24,16893.0,64.26,64.3,64.23,64.24,16893.0
2015-07-06 15:35:00,64.24,64.27,64.21,64.25,25960.0,64.24,64.27,64.21,64.25,25960.0
2015-07-06 15:40:00,64.25,64.25,64.11,64.12,48765.0,64.25,64.25,64.11,64.12,48765.0
2015-07-06 15:45:00,64.12,64.19,64.1,64.17,39006.0,64.12,64.19,64.1,64.17,39006.0
2015-07-06 15:50:00,64.17,64.36,64.16,64.33,72011.0,64.17,64.36,64.16,64.33,72011.0
2015-07-06 15:55:00,64.33,64.4,64.23,64.3,124586.0,64.33,64.4,64.23,64.3,124586.0
2015-07-07 09:30:00,64.73,64.8,64.54,64.67,32431.0,64.73,64.8,64.54,64.67,32431.0
2015-07-07 09:35:00,64.67,64.7,64.1,64.11,29779.0,64.67,64.7,64.1,64.11,29779.0
2015-07-07 09:40:00,64.18,64.3,63.95,64.13,56702.0,64.18,64.3,63.95,64.13,56702.0
2015-07-07 09:45:00,64.17,64.4,64.12,64.26,14323.0,64.17,64.4,64.12,64.26,14323.0
2015-07-07 09:50:00,64.28,64.28,64.11,64.17,16535.0,64.28,64.28,64.11,64.17,16535.0
2015-07-07 09:55:00,64.18,64.2,63.94,63.96,24970.0,64.18,64.2,63.94,63.96,24970.0
2015-07-07 10:00:00,64.02,64.04,63.76,63.82,28052.0,64.02,64.04,63.76,63.82,28052.0
2015-07-07 10:05:00,63.82,63.9,63.65,63.73,40945.0,63.82,63.9,63.65,63.73,40945.0
2015-07-07 10:10:00,63.75,63.88,63.66,63.67,17970.0,63.75,63.88,63.66,63.67,17970.0
2015-07-07 10:15:00,63.68,63.77,63.51,63.73,16606.0,63.68,63.77,63.51,63.73,16606.0
2015-07-07 10:20:00,63.71,63.8,63.65,63.74,13268.0,63.71,63.8,63.65,63.74,13268.0
2015-07-07 10:25:00,63.76,63.82,63.65,63.76,12248.0,63.76,63.82,63.65,63.76,12248.0
2015-07-07 10:30:00,63.8,63.84,63.72,63.73,16229.0,63.8,63.84,63.72,63.73,16229.0
2015-07-07 10:35:00,63.75,63.8,63.48,63.48,30646.0,63.75,63.8,63.48,63.48,30646.0
2015-07-07 10:40:00,63.49,63.54,63.17,63.54,21317.0,63.49,63.54,63.17,63.54,21317.0
2015-07-07 10:45:00,63.58,63.68,63.51,63.6,21902.0,63.58,63.68,63.51,63.6,21902.0
2015-07-07 10:50:00,63.63,63.77,63.5,63.76,12338.0,63.63,63.77,63.5,63.76,12338.0
2015-07-07 10:55:00,63.72,63.72,63.47,63.58,13801.0,63.72,63.72,63.47,63.58,13801.0
2015-07-07 11:00:00,63.58,63.65,63.51,63.62,8863.0,63.58,63.65,63.51,63.62,8863.0
2015-07-07 11:05:00,63.57,63.69,63.53,63.68,17211.0,63.57,63.69,63.53,63.68,17211.0
2015-07-07 11:10:00,63.69,63.87,63.69,63.85,28500.0,63.69,63.87,63.69,63.85,28500.0
2015-07-07 11:15:00,63.85,63.94,63.8,63.84,42724.0,63.85,63.94,63.8,63.84,42724.0
2015-07-07 11:20:00,63.86,63.98,63.78,63.98,47010.0,63.86,63.98,63.78,63.98,47010.0
2015-07-07 11:25:00,63.97,64.11,63.89,63.92,48569.0,63.97,64.11,63.89,63.92,48569.0
2015-07-07 11:30:00,63.9,64.04,63.87,63.88,39831.0,63.9,64.04,63.87,63.88,39831.0
2015-07-07 11:35:00,63.87,64.06,63.83,63.98,22620.0,63.87,64.06,63.83,63.98,22620.0
2015-07-07 11:40:00,64.03,64.33,63.99,64.3,31750.0,64.03,64.33,63.99,64.3,31750.0
2015-07-07 11:45:00,64.32,64.41,64.27,64.37,20595.0,64.32,64.41,64.27,64.37,20595.0
2015-07-07 11:50:00,64.38,64.44,64.32,64.41,15688.0,64.38,64.44,64.32,64.41,15688.0
2015-07-07 11:55:00,64.42,64.63,64.41,64.57,20692.0,64.42,64.63,64.41,64.57,20692.0
2015-07-07 12:00:00,64.54,64.61,64.52,64.59,23368.0,64.54,64.61,64.52,64.59,23368.0
2015-07-07 12:05:00,64.61,64.65,64.45,64.45,19661.0,64.61,64.65,64.45,64.45,19661.0
2015-07-07 12:10:00,64.43,64.44,64.28,64.4,9485.0,64.43,64.44,64.28,64.4,9485.0
2015-07-07 12:15:00,64.38,64.55,64.37,64.51,24780.0,64.38,64.55,64.37,64.51,24780.0
2015-07-07 12:20:00,64.51,64.67,64.48,64.66,45724.0,64.51,64.67,64.48,64.66,45724.0
2015-07-07 12:25:00,64.66,64.75,64.64,64.7,18273.0,64.66,64.75,64.64,64.7,18273.0
2015-07-07 12:30:00,64.7,64.89,64.7,64.85,30611.0,64.7,64.89,64.7,64.85,30611.0
2015-07-07 12:35:00,64.86,64.99,64.83,64.97,52905.0,64.86,64.99,64.83,64.97,52905.0
2015-07-07 12:40:00,64.97,65.15,64.97,65.12,49327.0,64.97,65.15,64.97,65.12,49327.0
2015-07-07 12:45:00,65.1,65.3,65.1,65.26,26463.0,65.1,65.3,65.1,65.26,26463.0
2015-07-07 12:50:00,65.29,65.37,65.24,65.37,28224.0,65.29,65.37,65.24,65.37,28224.0
2015-07-07 12:55:00,65.4,65.55,65.33,65.48,28518.0,65.4,65.55,65.33,65.48,28518.0
2015-07-07 13:00:00,65.47,65.47,65.26,65.38,16370.0,65.47,65.47,65.26,65.38,16370.0
2015-07-07 13:05:00,65.39,65.42,65.2,65.32,12424.0,65.39,65.42,65.2,65.32,12424.0
2015-07-07 13:10:00,65.29,65.46,65.29,65.43,21872.0,65.29,65.46,65.29,65.43,21872.0
2015-07-07 13:15:00,65.41,65.47,65.28,65.41,17340.0,65.41,65.47,65.28,65.41,17340.0
2015-07-07 13:20:00,65.43,65.43,65.3,65.35,12558.0,65.43,65.43,65.3,65.35,12558.0
2015-07-07 13:25:00,65.31,65.41,65.28,65.38,13945.0,65.31,65.41,65.28,65.38,13945.0
2015-07-07 13:30:00,65.36,65.44,65.32,65.39,16732.0,65.36,65.44,65.32,65.39,16732.0
2015-07-07 13:35:00,65.39,65.39,65.33,65.34,16464.0,65.39,65.39,65.33,65.34,16464.0
2015-07-07 13:40:00,65.34,65.42,65.3,65.42,7876.0,65.34,65.42,65.3,65.42,7876.0
2015-07-07 13:45:00,65.45,65.48,65.38,65.47,8497.0,65.45,65.48,65.38,65.47,8497.0
2015-07-07 13:50:00,65.46,65.56,65.46,65.48,48361.0,65.46,65.56,65.46,65.48,48361.0
2015-07-07 13:55:00,65.46,65.54,65.4,65.41,16795.0,65.46,65.54,65.4,65.41,16795.0
2015-07-07 14:00:00,65.45,65.46,65.43,65.45,5836.0,65.45,65.46,65.43,65.45,5836.0
2015-07-07 14:05:00,65.46,65.46,65.37,65.42,8903.0,65.46,65.46,65.37,65.42,8903.0
2015-07-07 14:10:00,65.4,65.41,65.36,65.39,7181.0,65.4,65.41,65.36,65.39,7181.0
2015-07-07 14:15:00,65.39,65.39,65.31,65.31,12047.0,65.39,65.39,65.31,65.31,12047.0
2015-07-07 14:20:00,65.31,65.31,65.1,65.1,30203.0,65.31,65.31,65.1,65.1,30203.0
2015-07-07 14:25:00,65.13,65.28,65.13,65.28,8199.0,65.13,65.28,65.13,65.28,8199.0
2015-07-07 14:30:00,65.27,65.3,65.19,65.26,9227.0,65.27,65.3,65.19,65.26,9227.0
2015-07-07 14:35:00,65.23,65.35,65.23,65.33,21859.0,65.23,65.35,65.23,65.33,21859.0
2015-07-07 14:40:00,65.33,65.59,65.31,65.51,21365.0,65.33,65.59,65.31,65.51,21365.0
2015-07-07 14:45:00,65.5,65.65,65.5,65.59,31828.0,65.5,65.65,65.5,65.59,31828.0
2015-07-07 14:50:00,65.6,65.74,65.57,65.74,32261.0,65.6,65.74,65.57,65.74,32261.0
2015-07-07 14:55:00,65.72,65.94,65.64,65.87,21036.0,65.72,65.94,65.64,65.87,21036.0
2015-07-07 15:00:00,65.89,65.93,65.86,65.89,17769.0,65.89,65.93,65.86,65.89,17769.0
2015-07-07 15:05:00,65.9,65.9,65.81,65.87,12503.0,65.9,65.9,65.81,65.87,12503.0
2015-07-07 15:10:00,65.88,65.88,65.77,65.84,8700.0,65.88,65.88,65.77,65.84,8700.0
2015-07-07 15:15:00,65.84,65.85,65.79,65.83,13423.0,65.84,65.85,65.79,65.83,13423.0
2015-07-07 15:20:00,65.82,65.82,65.75,65.79,17090.0,65.82,65.82,65.75,65.79,17090.0
2015-07-07 15:25:00,65.8,65.87,65.79,65.86,19196.0,65.8,65.87,65.79,65.86,19196.0
2015-07-07 15:30:00,65.86,65.88,65.79,65.79,14374.0,65.86,65.88,65.79,65.79,14374.0
2015-07-07 15:35:00,65.78,65.79,65.57,65.58,24500.0,65.78,65.79,65.57,65.58,24500.0
2015-07-07 15:40:00,65.57,65.66,65.57,65.61,24464.0,65.57,65.66,65.57,65.61,24464.0
2015-07-07 15:45:00,65.63,65.7,65.58,65.68,27025.0,65.63,65.7,65.58,65.68,27025.0
2015-07-07 15:50:00,65.65,65.73,65.62,65.68,39826.0,65.65,65.73,65.62,65.68,39826.0
2015-07-07 15:55:00,65.68,65.8,65.64,65.68,71421.0,65.68,65.8,65.64,65.68,71421.0
2015-07-08 09:30:00,65.04,65.37,65.01,65.21,17914.0,65.04,65.37,65.01,65.21,17914.0
2015-07-08 09:35:00,65.35,65.63,65.32,65.48,7051.0,65.35,65.63,65.32,65.48,7051.0
2015-07-08 09:40:00,65.51,65.54,65.22,65.49,8619.0,65.51,65.54,65.22,65.49,8619.0
2015-07-08 09:45:00,65.4,65.44,64.77,64.89,57467.0,65.4,65.44,64.77,64.89,57467.0
2015-07-08 09:50:00,64.84,64.99,64.81,64.89,16908.0,64.84,64.99,64.81,64.89,16908.0
2015-07-08 09:55:00,64.89,65.14,64.63,64.67,30997.0,64.89,65.14,64.63,64.67,30997.0
2015-07-08 10:00:00,64.7,64.7,64.44,64.47,66058.0,64.7,64.7,64.44,64.47,66058.0
2015-07-08 10:05:00,64.45,64.56,64.31,64.53,28325.0,64.45,64.56,64.31,64.53,28325.0
2015-07-08 10:10:00,64.5,64.67,64.46,64.48,28230.0,64.5,64.67,64.46,64.48,28230.0
2015-07-08 10:15:00,64.48,64.51,64.36,64.45,23571.0,64.48,64.51,64.36,64.45,23571.0
2015-07-08 10:20:00,64.44,64.44,64.33,64.4,22964.0,64.44,64.44,64.33,64.4,22964.0
2015-07-08 10:25:00,64.41,64.64,64.41,64.59,14400.0,64.41,64.64,64.41,64.59,14400.0
2015-07-08 10:30:00,64.51,64.52,64.36,64.36,13969.0,64.51,64.52,64.36,64.36,13969.0
2015-07-08 10:35:00,64.33,64.42,64.16,64.21,33844.0,64.33,64.42,64.16,64.21,33844.0
2015-07-08 10:40:00,64.26,64.6,64.25,64.55,19319.0,64.26,64.6,64.25,64.55,19319.0
2015-07-08 10:45:00,64.49,64.58,64.42,64.53,5300.0,64.49,64.58,64.42,64.53,5300.0
2015-07-08 10:50:00,64.57,64.71,64.52,64.52,17750.0,64.57,64.71,64.52,64.52,17750.0
2015-07-08 10:55:00,64.51,64.98,64.46,64.92,33175.0,64.51,64.98,64.46,64.92,33175.0
2015-07-08 11:00:00,64.86,64.87,64.64,64.78,4450.0,64.86,64.87,64.64,64.78,4450.0
2015-07-08 11:05:00,64.78,64.88,64.64,64.64,4900.0,64.78,64.88,64.64,64.64,4900.0
2015-07-08 11:10:00,64.62,64.73,64.58,64.64,4600.0,64.62,64.73,64.58,64.64,4600.0
2015-07-08 11:15:00,64.62,64.72,64.59,64.69,7015.0,64.62,64.72,64.59,64.69,7015.0
2015-07-08 11:20:00,64.67,64.69,64.63,64.65,6322.0,64.67,64.69,64.63,64.65,6322.0
2015-07-08 11:25:00,64.64,64.74,64.58,64.7,10800.0,64.64,64.74,64.58,64.7,10800.0
2015-07-08 11:30:00,64.73,64.87,64.71,64.83,4600.0,64.73,64.87,64.71,64.83,4600.0
2015-07-08 11:35:00,64.79,64.79,64.64,64.69,3743.0,64.79,64.79,64.64,64.69,3743.0
2015-07-08 11:40:00,64.67,64.69,64.57,64.69,4009.0,64.67,64.69,64.57,64.69,4009.0
2015-07-08 11:45:00,64.73,64.73,64.57,64.57,4700.0,64.73,64.73,64.57,64.57,4700.0
2015-07-08 11:50:00,64.63,64.63,64.5,64.56,7950.0,64.63,64.63,64.5,64.56,7950.0
2015-07-08 11:55:00,64.56,64.58,64.53,64.55,1742.0,64.56,64.58,64.53,64.55,1742.0
2015-07-08 12:00:00,64.57,64.7,64.55,64.64,4405.0,64.57,64.7,64.55,64.64,4405.0
2015-07-08 12:05:00,64.64,64.66,64.47,64.49,10522.0,64.64,64.66,64.47,64.49,10522.0
2015-07-08 12:10:00,64.47,64.49,64.4,64.42,10121.0,64.47,64.49,64.4,64.42,10121.0
2015-07-08 12:15:00,64.43,64.48,64.32,64.35,36389.0,64.43,64.48,64.32,64.35,36389.0
2015-07-08 12:20:00,64.35,64.38,64.25,64.26,11100.0,64.35,64.38,64.25,64.26,11100.0
2015-07-08 12:25:00,64.24,64.34,64.24,64.33,6700.0,64.24,64.34,64.24,64.33,6700.0
2015-07-08 12:30:00,64.32,64.36,64.29,64.32,5413.0,64.32,64.36,64.29,64.32,5413.0
2015-07-08 12:35:00,64.33,64.37,64.31,64.35,21982.0,64.33,64.37,64.31,64.35,21982.0
2015-07-08 12:40:00,64.35,64.36,64.3,64.35,3700.0,64.35,64.36,64.3,64.35,3700.0
2015-07-08 12:45:00,64.34,64.35,64.24,64.28,12100.0,64.34,64.35,64.24,64.28,12100.0
2015-07-08 12:50:00,64.27,64.29,64.21,64.27,7100.0,64.27,64.29,64.21,64.27,7100.0
2015-07-08 12:55:00,64.26,64.35,64.25,64.31,11111.0,64.26,64.35,64.25,64.31,11111.0
2015-07-08 13:00:00,64.32,64.36,64.27,64.3,3895.0,64.32,64.36,64.27,64.3,3895.0
2015-07-08 13:05:00,64.27,64.27,64.22,64.25,4311.0,64.27,64.27,64.22,64.25,4311.0
2015-07-08 13:10:00,64.22,64.33,64.2,64.23,2888.0,64.22,64.33,64.2,64.23,2888.0
2015-07-08 13:15:00,64.26,64.43,64.26,64.42,14400.0,64.26,64.43,64.26,64.42,14400.0
2015-07-08 13:20:00,64.41,64.42,64.29,64.38,9895.0,64.41,64.42,64.29,64.38,9895.0
2015-07-08 13:25:00,64.36,64.51,64.36,64.47,6800.0,64.36,64.51,64.36,64.47,6800.0
2015-07-08 13:30:00,64.49,64.49,64.37,64.44,3920.0,64.49,64.49,64.37,64.44,3920.0
2015-07-08 13:35:00,64.43,64.47,64.33,64.33,5200.0,64.43,64.47,64.33,64.33,5200.0
2015-07-08 13:40:00,64.36,64.48,64.36,64.48,6455.0,64.36,64.48,64.36,64.48,6455.0
2015-07-08 13:45:00,64.48,64.49,64.42,64.47,5102.0,64.48,64.49,64.42,64.47,5102.0
2015-07-08 13:50:00,64.49,64.49,64.46,64.46,2000.0,64.49,64.49,64.46,64.46,2000.0
2015-07-08 13:55:00,64.46,64.48,64.43,64.43,2497.0,64.46,64.48,64.43,64.43,2497.0
2015-07-08 14:00:00,64.4,64.47,64.35,64.45,4190.0,64.4,64.47,64.35,64.45,4190.0
2015-07-08 14:05:00,64.5,64.5,64.27,64.28,5373.0,64.5,64.5,64.27,64.28,5373.0
2015-07-08 14:10:00,64.31,64.31,64.27,64.31,3000.0,64.31,64.31,64.27,64.31,3000.0
2015-07-08 14:15:00,64.33,64.33,64.19,64.22,21240.0,64.33,64.33,64.19,64.22,21240.0
2015-07-08 14:20:00,64.2,64.25,64.2,64.23,7000.0,64.2,64.25,64.2,64.23,7000.0
2015-07-08 14:25:00,64.2,64.23,64.17,64.22,4940.0,64.2,64.23,64.17,64.22,4940.0
2015-07-08 14:30:00,64.19,64.2,64.04,64.1,27127.0,64.19,64.2,64.04,64.1,27127.0
2015-07-08 14:35:00,64.09,64.11,64.02,64.09,7000.0,64.09,64.11,64.02,64.09,7000.0
2015-07-08 14:40:00,64.1,64.14,64.06,64.11,9950.0,64.1,64.14,64.06,64.11,9950.0
2015-07-08 14:45:00,64.11,64.12,63.94,63.95,39245.0,64.11,64.12,63.94,63.95,39245.0
2015-07-08 14:50:00,63.95,63.95,63.83,63.93,10219.0,63.95,63.95,63.83,63.93,10219.0
2015-07-08 14:55:00,63.93,64.05,63.88,63.9,6101.0,63.93,64.05,63.88,63.9,6101.0
2015-07-08 15:00:00,63.91,64.02,63.88,63.91,9129.0,63.91,64.02,63.88,63.91,9129.0
2015-07-08 15:05:00,63.94,64.06,63.93,64.06,15290.0,63.94,64.06,63.93,64.06,15290.0
2015-07-08 15:10:00,64.08,64.15,64.06,64.08,9700.0,64.08,64.15,64.06,64.08,9700.0
2015-07-08 15:15:00,64.08,64.16,64.06,64.07,9150.0,64.08,64.16,64.06,64.07,9150.0
2015-07-08 15:20:00,64.04,64.11,64.03,64.04,6310.0,64.04,64.11,64.03,64.04,6310.0
2015-07-08 15:25:00,64.07,64.09,63.94,64.01,32900.0,64.07,64.09,63.94,64.01,32900.0
2015-07-08 15:30:00,63.99,64.07,63.96,64.04,48287.0,63.99,64.07,63.96,64.04,48287.0
2015-07-08 15:35:00,64.05,64.1,63.99,64.1,19346.0,64.05,64.1,63.99,64.1,19346.0
2015-07-08 15:40:00,64.11,64.27,64.1,64.11,48137.0,64.11,64.27,64.1,64.11,48137.0
2015-07-08 15:45:00,64.09,64.11,63.95,64.05,17236.0,64.09,64.11,63.95,64.05,17236.0
2015-07-08 15:50:00,64.04,64.04,63.94,63.96,36384.0,64.04,64.04,63.94,63.96,36384.0
2015-07-08 15:55:00,63.98,64.11,63.9,63.97,101169.0,63.98,64.11,63.9,63.97,101169.0
2015-07-09 09:30:00,64.68,65.12,64.59,65.0,20949.0,64.68,65.12,64.59,65.0,20949.0
2015-07-09 09:35:00,65.09,65.2,64.6,64.81,84174.0,65.09,65.2,64.6,64.81,84174.0
2015-07-09 09:40:00,64.88,64.88,64.36,64.55,17472.0,64.88,64.88,64.36,64.55,17472.0
2015-07-09 09:45:00,64.57,64.72,64.5,64.57,10385.0,64.57,64.72,64.5,64.57,10385.0
2015-07-09 09:50:00,64.57,64.59,64.28,64.31,39704.0,64.57,64.59,64.28,64.31,39704.0
2015-07-09 09:55:00,64.3,64.45,64.25,64.45,15557.0,64.3,64.45,64.25,64.45,15557.0
2015-07-09 10:00:00,64.47,64.5,64.34,64.4,20302.0,64.47,64.5,64.34,64.4,20302.0
2015-07-09 10:05:00,64.41,64.41,64.1,64.19,26451.0,64.41,64.41,64.1,64.19,26451.0
2015-07-09 10:10:00,64.15,64.39,64.09,64.38,22428.0,64.15,64.39,64.09,64.38,22428.0
2015-07-09 10:15:00,64.42,64.42,64.18,64.18,11617.0,64.42,64.42,64.18,64.18,11617.0
2015-07-09 10:20:00,64.18,64.18,64.06,64.18,9200.0,64.18,64.18,64.06,64.18,9200.0
2015-07-09 10:25:00,64.14,64.14,63.92,63.92,6551.0,64.14,64.14,63.92,63.92,6551.0
2015-07-09 10:30:00,63.9,64.06,63.82,64.04,33559.0,63.9,64.06,63.82,64.04,33559.0
2015-07-09 10:35:00,64.05,64.21,64.05,64.11,3200.0,64.05,64.21,64.05,64.11,3200.0
2015-07-09 10:40:00,64.1,64.28,64.1,64.27,14837.0,64.1,64.28,64.1,64.27,14837.0
2015-07-09 10:45:00,64.27,64.27,64.15,64.15,9373.0,64.27,64.27,64.15,64.15,9373.0
2015-07-09 10:50:00,64.18,64.19,64.14,64.16,5850.0,64.18,64.19,64.14,64.16,5850.0
2015-07-09 10:55:00,64.18,64.21,64.01,64.13,32712.0,64.18,64.21,64.01,64.13,32712.0
2015-07-09 11:00:00,64.14,64.17,64.02,64.04,14108.0,64.14,64.17,64.02,64.04,14108.0
2015-07-09 11:05:00,64.01,64.23,64.01,64.15,7858.0,64.01,64.23,64.01,64.15,7858.0
2015-07-09 11:10:00,64.17,64.17,63.95,63.97,17390.0,64.17,64.17,63.95,63.97,17390.0
2015-07-09 11:15:00,63.97,64.09,63.95,64.0,20558.0,63.97,64.09,63.95,64.0,20558.0
2015-07-09 11:20:00,64.03,64.03,63.68,63.75,65863.0,64.03,64.03,63.68,63.75,65863.0
2015-07-09 11:25:00,63.76,63.76,63.5,63.51,29433.0,63.76,63.76,63.5,63.51,29433.0
2015-07-09 11:30:00,63.53,63.54,63.43,63.51,42579.0,63.53,63.54,63.43,63.51,42579.0
2015-07-09 11:35:00,63.51,63.59,63.48,63.57,18825.0,63.51,63.59,63.48,63.57,18825.0
2015-07-09 11:40:00,63.57,63.64,63.55,63.57,22197.0,63.57,63.64,63.55,63.57,22197.0
2015-07-09 11:45:00,63.6,63.62,63.45,63.57,58359.0,63.6,63.62,63.45,63.57,58359.0
2015-07-09 11:50:00,63.59,63.81,63.56,63.81,21087.0,63.59,63.81,63.56,63.81,21087.0
2015-07-09 11:55:00,63.81,63.83,63.64,63.76,21152.0,63.81,63.83,63.64,63.76,21152.0
2015-07-09 12:00:00,63.74,63.76,63.71,63.72,5675.0,63.74,63.76,63.71,63.72,5675.0
2015-07-09 12:05:00,63.7,63.7,63.44,63.51,22459.0,63.7,63.7,63.44,63.51,22459.0
2015-07-09 12:10:00,63.55,63.67,63.54,63.67,2457.0,63.55,63.67,63.54,63.67,2457.0
2015-07-09 12:15:00,63.68,63.7,63.54,63.58,15158.0,63.68,63.7,63.54,63.58,15158.0
2015-07-09 12:20:00,63.59,63.59,63.44,63.46,14556.0,63.59,63.59,63.44,63.46,14556.0
2015-07-09 12:25:00,63.47,63.58,63.43,63.5,41195.0,63.47,63.58,63.43,63.5,41195.0
2015-07-09 12:30:00,63.5,63.5,63.36,63.48,17188.0,63.5,63.5,63.36,63.48,17188.0
2015-07-09 12:35:00,63.46,63.46,63.37,63.38,4790.0,63.46,63.46,63.37,63.38,4790.0
2015-07-09 12:40:00,63.35,63.41,63.27,63.35,10807.0,63.35,63.41,63.27,63.35,10807.0
2015-07-09 12:45:00,63.38,63.4,63.28,63.34,11704.0,63.38,63.4,63.28,63.34,11704.0
2015-07-09 12:50:00,63.33,63.36,63.28,63.34,7060.0,63.33,63.36,63.28,63.34,7060.0
2015-07-09 12:55:00,63.36,63.38,63.32,63.37,6200.0,63.36,63.38,63.32,63.37,6200.0
2015-07-09 13:00:00,63.37,63.38,63.27,63.29,10129.0,63.37,63.38,63.27,63.29,10129.0
2015-07-09 13:05:00,63.29,63.29,63.23,63.26,6448.0,63.29,63.29,63.23,63.26,6448.0
2015-07-09 13:10:00,63.27,63.28,63.24,63.25,6920.0,63.27,63.28,63.24,63.25,6920.0
2015-07-09 13:15:00,63.26,63.28,63.22,63.25,12142.0,63.26,63.28,63.22,63.25,12142.0
2015-07-09 13:20:00,63.25,63.28,63.2,63.25,11996.0,63.25,63.28,63.2,63.25,11996.0
2015-07-09 13:25:00,63.25,63.27,63.19,63.21,6880.0,63.25,63.27,63.19,63.21,6880.0
2015-07-09 13:30:00,63.2,63.28,63.19,63.27,6000.0,63.2,63.28,63.19,63.27,6000.0
2015-07-09 13:35:00,63.27,63.27,63.16,63.17,13497.0,63.27,63.27,63.16,63.17,13497.0
2015-07-09 13:40:00,63.16,63.18,63.06,63.1,19464.0,63.16,63.18,63.06,63.1,19464.0
2015-07-09 13:45:00,63.09,63.18,63.03,63.08,66533.0,63.09,63.18,63.03,63.08,66533.0
2015-07-09 13:50:00,63.1,63.16,63.07,63.09,109216.0,63.1,63.16,63.07,63.09,109216.0
2015-07-09 13:55:00,63.07,63.14,63.01,63.01,12950.0,63.07,63.14,63.01,63.01,12950.0
2015-07-09 14:00:00,63.02,63.03,62.93,63.0,19796.0,63.02,63.03,62.93,63.0,19796.0
2015-07-09 14:05:00,63.0,63.03,62.91,62.94,10797.0,63.0,63.03,62.91,62.94,10797.0
2015-07-09 14:10:00,62.92,62.92,62.77,62.79,34912.0,62.92,62.92,62.77,62.79,34912.0
2015-07-09 14:15:00,62.79,62.79,62.61,62.69,25353.0,62.79,62.79,62.61,62.69,25353.0
2015-07-09 14:20:00,62.71,62.74,62.61,62.62,18388.0,62.71,62.74,62.61,62.62,18388.0
2015-07-09 14:25:00,62.63,62.66,62.45,62.47,29781.0,62.63,62.66,62.45,62.47,29781.0
2015-07-09 14:30:00,62.49,62.53,62.43,62.45,14312.0,62.49,62.53,62.43,62.45,14312.0
2015-07-09 14:35:00,62.45,62.49,62.39,62.47,36298.0,62.45,62.49,62.39,62.47,36298.0
2015-07-09 14:40:00,62.47,62.52,62.46,62.52,27358.0,62.47,62.52,62.46,62.52,27358.0
2015-07-09 14:45:00,62.52,62.54,62.46,62.46,20912.0,62.52,62.54,62.46,62.46,20912.0
2015-07-09 14:50:00,62.45,62.57,62.42,62.55,36145.0,62.45,62.57,62.42,62.55,36145.0
2015-07-09 14:55:00,62.55,62.82,62.52,62.76,62619.0,62.55,62.82,62.52,62.76,62619.0
2015-07-09 15:00:00,62.78,62.79,62.64,62.7,20575.0,62.78,62.79,62.64,62.7,20575.0
2015-07-09 15:05:00,62.7,62.7,62.65,62.68,23415.0,62.7,62.7,62.65,62.68,23415.0
2015-07-09 15:10:00,62.68,62.72,62.65,62.72,31307.0,62.68,62.72,62.65,62.72,31307.0
2015-07-09 15:15:00,62.73,62.74,62.68,62.72,28000.0,62.73,62.74,62.68,62.72,28000.0
2015-07-09 15:20:00,62.72,62.74,62.57,62.64,31100.0,62.72,62.74,62.57,62.64,31100.0
2015-07-09 15:25:00,62.65,62.67,62.55,62.56,20329.0,62.65,62.67,62.55,62.56,20329.0
2015-07-09 15:30:00,62.55,62.6,62.51,62.52,26748.0,62.55,62.6,62.51,62.52,26748.0
2015-07-09 15:35:00,62.52,62.64,62.52,62.64,34777.0,62.52,62.64,62.52,62.64,34777.0
2015-07-09 15:40:00,62.63,62.64,62.56,62.6,38682.0,62.63,62.64,62.56,62.6,38682.0
2015-07-09 15:45:00,62.6,62.61,62.56,62.56,43347.0,62.6,62.61,62.56,62.56,43347.0
2015-07-09 15:50:00,62.58,62.6,62.55,62.55,61298.0,62.58,62.6,62.55,62.55,61298.0
2015-07-09 15:55:00,62.55,62.58,62.44,62.45,124398.0,62.55,62.58,62.44,62.45,124398.0
2015-07-10 09:30:00,63.23,63.48,62.46,62.48,23003.0,63.23,63.48,62.46,62.48,23003.0
2015-07-10 09:35:00,62.51,62.83,62.51,62.71,25327.0,62.51,62.83,62.51,62.71,25327.0
2015-07-10 09:40:00,62.76,62.84,62.65,62.83,34956.0,62.76,62.84,62.65,62.83,34956.0
2015-07-10 09:45:00,62.84,63.0,62.77,62.78,92198.0,62.84,63.0,62.77,62.78,92198.0
2015-07-10 09:50:00,62.79,63.04,62.77,63.03,29594.0,62.79,63.04,62.77,63.03,29594.0
2015-07-10 09:55:00,63.02,63.11,62.87,63.07,38245.0,63.02,63.11,62.87,63.07,38245.0
2015-07-10 10:00:00,63.13,63.13,63.0,63.01,18025.0,63.13,63.13,63.0,63.01,18025.0
2015-07-10 10:05:00,63.04,63.04,63.0,63.0,23081.0,63.04,63.04,63.0,63.0,23081.0
2015-07-10 10:10:00,63.01,63.04,62.93,62.94,51224.0,63.01,63.04,62.93,62.94,51224.0
2015-07-10 10:15:00,62.93,62.93,62.69,62.76,29125.0,62.93,62.93,62.69,62.76,29125.0
2015-07-10 10:20:00,62.76,62.87,62.75,62.77,36625.0,62.76,62.87,62.75,62.77,36625.0
2015-07-10 10:25:00,62.76,62.76,62.52,62.57,68698.0,62.76,62.76,62.52,62.57,68698.0
2015-07-10 10:30:00,62.59,62.59,62.42,62.42,34477.0,62.59,62.59,62.42,62.42,34477.0
2015-07-10 10:35:00,62.44,62.48,62.38,62.42,22439.0,62.44,62.48,62.38,62.42,22439.0
2015-07-10 10:40:00,62.42,62.43,62.17,62.22,36415.0,62.42,62.43,62.17,62.22,36415.0
2015-07-10 10:45:00,62.24,62.39,62.2,62.21,8435.0,62.24,62.39,62.2,62.21,8435.0
2015-07-10 10:50:00,62.23,62.42,62.18,62.39,13973.0,62.23,62.42,62.18,62.39,13973.0
2015-07-10 10:55:00,62.42,62.62,62.42,62.6,12202.0,62.42,62.62,62.42,62.6,12202.0
2015-07-10 11:00:00,62.59,62.65,62.51,62.65,21077.0,62.59,62.65,62.51,62.65,21077.0
2015-07-10 11:05:00,62.65,62.94,62.65,62.89,40885.0,62.65,62.94,62.65,62.89,40885.0
2015-07-10 11:10:00,62.92,62.92,62.73,62.77,16400.0,62.92,62.92,62.73,62.77,16400.0
2015-07-10 11:15:00,62.81,62.85,62.68,62.71,11535.0,62.81,62.85,62.68,62.71,11535.0
2015-07-10 11:20:00,62.7,62.76,62.62,62.65,23164.0,62.7,62.76,62.62,62.65,23164.0
2015-07-10 11:25:00,62.68,62.84,62.68,62.77,12957.0,62.68,62.84,62.68,62.77,12957.0
2015-07-10 11:30:00,62.78,62.82,62.71,62.74,12900.0,62.78,62.82,62.71,62.74,12900.0
2015-07-10 11:35:00,62.73,62.75,62.67,62.68,10700.0,62.73,62.75,62.67,62.68,10700.0
2015-07-10 11:40:00,62.71,62.71,62.63,62.71,15722.0,62.71,62.71,62.63,62.71,15722.0
2015-07-10 11:45:00,62.71,62.76,62.7,62.74,14260.0,62.71,62.76,62.7,62.74,14260.0
2015-07-10 11:50:00,62.74,62.82,62.73,62.82,11612.0,62.74,62.82,62.73,62.82,11612.0
2015-07-10 11:55:00,62.81,62.82,62.73,62.74,11973.0,62.81,62.82,62.73,62.74,11973.0
2015-07-10 12:00:00,62.78,62.79,62.75,62.78,6500.0,62.78,62.79,62.75,62.78,6500.0
2015-07-10 12:05:00,62.77,62.78,62.72,62.73,9966.0,62.77,62.78,62.72,62.73,9966.0
2015-07-10 12:10:00,62.75,62.8,62.75,62.8,10200.0,62.75,62.8,62.75,62.8,10200.0
2015-07-10 12:15:00,62.8,62.8,62.78,62.8,7803.0,62.8,62.8,62.78,62.8,7803.0
2015-07-10 12:20:00,62.8,62.82,62.79,62.82,12137.0,62.8,62.82,62.79,62.82,12137.0
2015-07-10 12:25:00,62.82,63.01,62.81,62.98,29666.0,62.82,63.01,62.81,62.98,29666.0
2015-07-10 12:30:00,62.98,63.01,62.9,63.01,20900.0,62.98,63.01,62.9,63.01,20900.0
2015-07-10 12:35:00,63.0,63.0,62.97,62.98,18997.0,63.0,63.0,62.97,62.98,18997.0
2015-07-10 12:40:00,62.98,63.15,62.97,63.09,22306.0,62.98,63.15,62.97,63.09,22306.0
2015-07-10 12:45:00,63.09,63.17,63.06,63.12,9600.0,63.09,63.17,63.06,63.12,9600.0
2015-07-10 12:50:00,63.13,63.15,63.11,63.15,7905.0,63.13,63.15,63.11,63.15,7905.0
2015-07-10 12:55:00,63.15,63.16,63.11,63.15,14269.0,63.15,63.16,63.11,63.15,14269.0
2015-07-10 13:00:00,63.13,63.29,63.13,63.21,29240.0,63.13,63.29,63.13,63.21,29240.0
2015-07-10 13:05:00,63.22,63.26,63.14,63.16,11200.0,63.22,63.26,63.14,63.16,11200.0
2015-07-10 13:10:00,63.15,63.26,63.09,63.26,12147.0,63.15,63.26,63.09,63.26,12147.0
2015-07-10 13:15:00,63.24,63.24,63.14,63.17,9850.0,63.24,63.24,63.14,63.17,9850.0
2015-07-10 13:20:00,63.2,63.32,63.2,63.3,8730.0,63.2,63.32,63.2,63.3,8730.0
2015-07-10 13:25:00,63.3,63.36,63.28,63.36,7975.0,63.3,63.36,63.28,63.36,7975.0
2015-07-10 13:30:00,63.36,63.37,63.33,63.34,5600.0,63.36,63.37,63.33,63.34,5600.0
2015-07-10 13:35:00,63.34,63.36,63.32,63.36,7800.0,63.34,63.36,63.32,63.36,7800.0
2015-07-10 13:40:00,63.36,63.39,63.32,63.34,17952.0,63.36,63.39,63.32,63.34,17952.0
2015-07-10 13:45:00,63.34,63.35,63.27,63.3,11060.0,63.34,63.35,63.27,63.3,11060.0
2015-07-10 13:50:00,63.3,63.31,63.18,63.2,18347.0,63.3,63.31,63.18,63.2,18347.0
2015-07-10 13:55:00,63.19,63.21,63.16,63.18,49816.0,63.19,63.21,63.16,63.18,49816.0
2015-07-10 14:00:00,63.17,63.18,63.13,63.16,11620.0,63.17,63.18,63.13,63.16,11620.0
2015-07-10 14:05:00,63.15,63.18,63.14,63.18,13563.0,63.15,63.18,63.14,63.18,13563.0
2015-07-10 14:10:00,63.18,63.27,63.18,63.25,28547.0,63.18,63.27,63.18,63.25,28547.0
2015-07-10 14:15:00,63.26,63.26,63.22,63.25,11560.0,63.26,63.26,63.22,63.25,11560.0
2015-07-10 14:20:00,63.25,63.25,63.21,63.23,9852.0,63.25,63.25,63.21,63.23,9852.0
2015-07-10 14:25:00,63.23,63.24,63.21,63.24,9200.0,63.23,63.24,63.21,63.24,9200.0
2015-07-10 14:30:00,63.22,63.25,63.21,63.24,9369.0,63.22,63.25,63.21,63.24,9369.0
2015-07-10 14:35:00,63.22,63.23,63.16,63.2,15976.0,63.22,63.23,63.16,63.2,15976.0
2015-07-10 14:40:00,63.19,63.21,63.17,63.2,18805.0,63.19,63.21,63.17,63.2,18805.0
2015-07-10 14:45:00,63.2,63.22,63.18,63.21,11600.0,63.2,63.22,63.18,63.21,11600.0
2015-07-10 14:50:00,63.2,63.21,63.19,63.2,14505.0,63.2,63.21,63.19,63.2,14505.0
2015-07-10 14:55:00,63.2,63.2,63.17,63.18,11681.0,63.2,63.2,63.17,63.18,11681.0
2015-07-10 15:00:00,63.18,63.19,63.14,63.14,19562.0,63.18,63.19,63.14,63.14,19562.0
2015-07-10 15:05:00,63.15,63.16,63.08,63.12,12953.0,63.15,63.16,63.08,63.12,12953.0
2015-07-10 15:10:00,63.12,63.12,63.07,63.09,16006.0,63.12,63.12,63.07,63.09,16006.0
2015-07-10 15:15:00,63.09,63.09,63.06,63.08,23972.0,63.09,63.09,63.06,63.08,23972.0
2015-07-10 15:20:00,63.08,63.09,63.07,63.08,15969.0,63.08,63.09,63.07,63.08,15969.0
2015-07-10 15:25:00,63.08,63.08,62.95,63.01,35866.0,63.08,63.08,62.95,63.01,35866.0
2015-07-10 15:30:00,63.01,63.02,62.87,63.0,33113.0,63.01,63.02,62.87,63.0,33113.0
2015-07-10 15:35:00,63.0,63.01,62.89,62.95,33752.0,63.0,63.01,62.89,62.95,33752.0
2015-07-10 15:40:00,62.97,62.97,62.91,62.94,25552.0,62.97,62.97,62.91,62.94,25552.0
2015-07-10 15:45:00,62.93,63.03,62.82,63.03,72211.0,62.93,63.03,62.82,63.03,72211.0
2015-07-10 15:50:00,63.04,63.08,62.98,63.04,60722.0,63.04,63.08,62.98,63.04,60722.0
2015-07-10 15:55:00,63.05,63.1,62.95,63.0,124453.0,63.05,63.1,62.95,63.0,124453.0
2015-07-13 09:30:00,63.44,64.09,63.44,64.02,39017.0,63.44,64.09,63.44,64.02,39017.0
2015-07-13 09:35:00,64.04,64.06,63.76,63.85,26554.0,64.04,64.06,63.76,63.85,26554.0
2015-07-13 09:40:00,63.76,63.76,63.39,63.45,13844.0,63.76,63.76,63.39,63.45,13844.0
2015-07-13 09:45:00,63.48,63.83,63.46,63.73,32906.0,63.48,63.83,63.46,63.73,32906.0
2015-07-13 09:50:00,63.8,63.93,63.71,63.86,50644.0,63.8,63.93,63.71,63.86,50644.0
2015-07-13 09:55:00,63.85,63.99,63.85,63.95,9100.0,63.85,63.99,63.85,63.95,9100.0
2015-07-13 10:00:00,63.97,64.09,63.94,63.98,37244.0,63.97,64.09,63.94,63.98,37244.0
2015-07-13 10:05:00,63.99,64.2,63.95,64.06,21612.0,63.99,64.2,63.95,64.06,21612.0
2015-07-13 10:10:00,64.03,64.06,63.98,63.98,18069.0,64.03,64.06,63.98,63.98,18069.0
2015-07-13 10:15:00,64.0,64.02,63.89,63.92,9185.0,64.0,64.02,63.89,63.92,9185.0
2015-07-13 10:20:00,63.95,63.99,63.92,63.99,5323.0,63.95,63.99,63.92,63.99,5323.0
2015-07-13 10:25:00,63.99,64.03,63.92,63.92,11300.0,63.99,64.03,63.92,63.92,11300.0
2015-07-13 10:30:00,63.95,64.05,63.92,64.03,6098.0,63.95,64.05,63.92,64.03,6098.0
2015-07-13 10:35:00,64.02,64.06,64.0,64.01,6454.0,64.02,64.06,64.0,64.01,6454.0
2015-07-13 10:40:00,64.0,64.06,63.99,64.05,6852.0,64.0,64.06,63.99,64.05,6852.0
2015-07-13 10:45:00,64.05,64.08,64.0,64.08,7500.0,64.05,64.08,64.0,64.08,7500.0
2015-07-13 10:50:00,64.08,64.1,64.05,64.07,6000.0,64.08,64.1,64.05,64.07,6000.0
2015-07-13 10:55:00,64.07,64.12,64.07,64.08,10850.0,64.07,64.12,64.07,64.08,10850.0
2015-07-13 11:00:00,64.1,64.12,64.07,64.1,6923.0,64.1,64.12,64.07,64.1,6923.0
2015-07-13 11:05:00,64.1,64.13,64.07,64.13,11911.0,64.1,64.13,64.07,64.13,11911.0
2015-07-13 11:10:00,64.13,64.17,64.05,64.08,19208.0,64.13,64.17,64.05,64.08,19208.0
2015-07-13 11:15:00,64.07,64.13,64.04,64.1,13625.0,64.07,64.13,64.04,64.1,13625.0
2015-07-13 11:20:00,64.08,64.12,64.08,64.11,8067.0,64.08,64.12,64.08,64.11,8067.0
2015-07-13 11:25:00,64.11,64.32,64.09,64.31,43787.0,64.11,64.32,64.09,64.31,43787.0
2015-07-13 11:30:00,64.28,64.28,64.17,64.25,18942.0,64.28,64.28,64.17,64.25,18942.0
2015-07-13 11:35:00,64.27,64.33,64.26,64.31,19529.0,64.27,64.33,64.26,64.31,19529.0
2015-07-13 11:40:00,64.32,64.38,64.29,64.34,11985.0,64.32,64.38,64.29,64.34,11985.0
2015-07-13 11:45:00,64.36,64.46,64.23,64.46,34973.0,64.36,64.46,64.23,64.46,34973.0
2015-07-13 11:50:00,64.45,64.48,64.41,64.43,2850.0,64.45,64.48,64.41,64.43,2850.0
2015-07-13 11:55:00,64.44,64.48,64.42,64.46,15859.0,64.44,64.48,64.42,64.46,15859.0
2015-07-13 12:00:00,64.46,64.47,64.4,64.43,11825.0,64.46,64.47,64.4,64.43,11825.0
2015-07-13 12:05:00,64.42,64.46,64.42,64.44,7977.0,64.42,64.46,64.42,64.44,7977.0
2015-07-13 12:10:00,64.45,64.45,64.41,64.44,5560.0,64.45,64.45,64.41,64.44,5560.0
2015-07-13 12:15:00,64.44,64.44,64.24,64.24,6307.0,64.44,64.44,64.24,64.24,6307.0
2015-07-13 12:20:00,64.19,64.19,64.01,64.02,76568.0,64.19,64.19,64.01,64.02,76568.0
2015-07-13 12:25:00,64.02,64.07,63.97,64.03,9124.0,64.02,64.07,63.97,64.03,9124.0
2015-07-13 12:30:00,64.03,64.11,63.93,63.93,7055.0,64.03,64.11,63.93,63.93,7055.0
2015-07-13 12:35:00,63.93,63.98,63.89,63.89,5700.0,63.93,63.98,63.89,63.89,5700.0
2015-07-13 12:40:00,63.89,63.89,63.71,63.74,13712.0,63.89,63.89,63.71,63.74,13712.0
2015-07-13 12:45:00,63.74,63.81,63.72,63.73,5574.0,63.74,63.81,63.72,63.73,5574.0
2015-07-13 12:50:00,63.75,63.79,63.68,63.68,8543.0,63.75,63.79,63.68,63.68,8543.0
2015-07-13 12:55:00,63.71,63.76,63.7,63.72,6600.0,63.71,63.76,63.7,63.72,6600.0
2015-07-13 13:00:00,63.7,63.84,63.7,63.79,5900.0,63.7,63.84,63.7,63.79,5900.0
2015-07-13 13:05:00,63.78,63.79,63.75,63.76,3500.0,63.78,63.79,63.75,63.76,3500.0
2015-07-13 13:10:00,63.76,63.77,63.65,63.66,12547.0,63.76,63.77,63.65,63.66,12547.0
2015-07-13 13:15:00,63.65,63.73,63.65,63.72,4900.0,63.65,63.73,63.65,63.72,4900.0
2015-07-13 13:20:00,63.73,63.78,63.72,63.77,3900.0,63.73,63.78,63.72,63.77,3900.0
2015-07-13 13:25:00,63.77,63.9,63.77,63.87,9000.0,63.77,63.9,63.77,63.87,9000.0
2015-07-13 13:30:00,63.85,63.87,63.78,63.78,5500.0,63.85,63.87,63.78,63.78,5500.0
2015-07-13 13:35:00,63.79,63.8,63.77,63.78,6900.0,63.79,63.8,63.77,63.78,6900.0
2015-07-13 13:40:00,63.8,63.8,63.65,63.69,8837.0,63.8,63.8,63.65,63.69,8837.0
2015-07-13 13:45:00,63.67,63.67,63.56,63.62,35083.0,63.67,63.67,63.56,63.62,35083.0
2015-07-13 13:50:00,63.6,63.64,63.55,63.63,7200.0,63.6,63.64,63.55,63.63,7200.0
2015-07-13 13:55:00,63.65,63.74,63.65,63.71,4956.0,63.65,63.74,63.65,63.71,4956.0
2015-07-13 14:00:00,63.69,63.76,63.67,63.67,5150.0,63.69,63.76,63.67,63.67,5150.0
2015-07-13 14:05:00,63.68,63.82,63.65,63.78,9624.0,63.68,63.82,63.65,63.78,9624.0
2015-07-13 14:10:00,63.78,63.95,63.78,63.95,13855.0,63.78,63.95,63.78,63.95,13855.0
2015-07-13 14:15:00,63.93,63.99,63.92,63.98,16827.0,63.93,63.99,63.92,63.98,16827.0
2015-07-13 14:20:00,64.0,64.11,64.0,64.06,11635.0,64.0,64.11,64.0,64.06,11635.0
2015-07-13 14:25:00,64.04,64.08,64.02,64.04,10368.0,64.04,64.08,64.02,64.04,10368.0
2015-07-13 14:30:00,64.04,64.06,63.96,64.0,12482.0,64.04,64.06,63.96,64.0,12482.0
2015-07-13 14:35:00,64.03,64.05,63.95,64.01,13377.0,64.03,64.05,63.95,64.01,13377.0
2015-07-13 14:40:00,64.01,64.08,64.01,64.05,9264.0,64.01,64.08,64.01,64.05,9264.0
2015-07-13 14:45:00,64.04,64.15,64.02,64.14,11692.0,64.04,64.15,64.02,64.14,11692.0
2015-07-13 14:50:00,64.14,64.23,64.12,64.22,14651.0,64.14,64.23,64.12,64.22,14651.0
2015-07-13 14:55:00,64.21,64.3,64.21,64.25,7603.0,64.21,64.3,64.21,64.25,7603.0
2015-07-13 15:00:00,64.26,64.27,64.2,64.24,15050.0,64.26,64.27,64.2,64.24,15050.0
2015-07-13 15:05:00,64.25,64.25,64.21,64.23,13730.0,64.25,64.25,64.21,64.23,13730.0
2015-07-13 15:10:00,64.23,64.25,64.15,64.2,12000.0,64.23,64.25,64.15,64.2,12000.0
2015-07-13 15:15:00,64.2,64.24,64.17,64.17,11000.0,64.2,64.24,64.17,64.17,11000.0
2015-07-13 15:20:00,64.16,64.2,64.16,64.17,7219.0,64.16,64.2,64.16,64.17,7219.0
2015-07-13 15:25:00,64.16,64.2,64.15,64.18,9494.0,64.16,64.2,64.15,64.18,9494.0
2015-07-13 15:30:00,64.18,64.21,64.11,64.11,12102.0,64.18,64.21,64.11,64.11,12102.0
2015-07-13 15:35:00,64.13,64.2,64.12,64.14,13194.0,64.13,64.2,64.12,64.14,13194.0
2015-07-13 15:40:00,64.18,64.21,64.15,64.17,23817.0,64.18,64.21,64.15,64.17,23817.0
2015-07-13 15:45:00,64.17,64.23,64.15,64.19,17474.0,64.17,64.23,64.15,64.19,17474.0
2015-07-13 15:50:00,64.19,64.19,64.13,64.16,34346.0,64.19,64.19,64.13,64.16,34346.0
2015-07-13 15:55:00,64.15,64.2,64.11,64.11,45825.0,64.15,64.2,64.11,64.11,45825.0
2015-07-14 09:30:00,64.21,64.4,64.01,64.09,18253.0,64.21,64.4,64.01,64.09,18253.0
2015-07-14 09:35:00,64.01,64.34,64.01,64.01,6841.0,64.01,64.34,64.01,64.01,6841.0
2015-07-14 09:40:00,64.0,64.03,63.7,63.93,11384.0,64.0,64.03,63.7,63.93,11384.0
2015-07-14 09:45:00,64.0,64.08,63.74,64.06,28644.0,64.0,64.08,63.74,64.06,28644.0
2015-07-14 09:50:00,64.06,64.15,63.98,64.15,21880.0,64.06,64.15,63.98,64.15,21880.0
2015-07-14 09:55:00,64.15,64.15,64.0,64.03,5055.0,64.15,64.15,64.0,64.03,5055.0
2015-07-14 10:00:00,64.03,64.16,64.02,64.12,10050.0,64.03,64.16,64.02,64.12,10050.0
2015-07-14 10:05:00,64.15,64.18,63.96,64.02,7000.0,64.15,64.18,63.96,64.02,7000.0
2015-07-14 10:10:00,63.97,64.03,63.9,63.97,35245.0,63.97,64.03,63.9,63.97,35245.0
2015-07-14 10:15:00,63.93,64.1,63.93,64.06,38241.0,63.93,64.1,63.93,64.06,38241.0
2015-07-14 10:20:00,64.05,64.06,63.91,63.96,5700.0,64.05,64.06,63.91,63.96,5700.0
2015-07-14 10:25:00,63.97,64.13,63.95,64.13,12395.0,63.97,64.13,63.95,64.13,12395.0
2015-07-14 10:30:00,64.12,64.25,64.09,64.17,27346.0,64.12,64.25,64.09,64.17,27346.0
2015-07-14 10:35:00,64.17,64.23,64.1,64.1,33105.0,64.17,64.23,64.1,64.1,33105.0
2015-07-14 10:40:00,64.1,64.14,64.03,64.03,4623.0,64.1,64.14,64.03,64.03,4623.0
2015-07-14 10:45:00,64.02,64.06,63.97,63.98,11471.0,64.02,64.06,63.97,63.98,11471.0
2015-07-14 10:50:00,63.97,64.07,63.94,64.07,16150.0,63.97,64.07,63.94,64.07,16150.0
2015-07-14 10:55:00,64.07,64.1,63.96,64.09,12739.0,64.07,64.1,63.96,64.09,12739.0
2015-07-14 11:00:00,64.09,64.18,64.06,64.13,7494.0,64.09,64.18,64.06,64.13,7494.0
2015-07-14 11:05:00,64.14,64.18,64.08,64.08,6000.0,64.14,64.18,64.08,64.08,6000.0
2015-07-14 11:10:00,64.1,64.17,64.07,64.17,6000.0,64.1,64.17,64.07,64.17,6000.0
2015-07-14 11:15:00,64.18,64.25,64.13,64.23,12845.0,64.18,64.25,64.13,64.23,12845.0
2015-07-14 11:20:00,64.22,64.25,64.2,64.25,3400.0,64.22,64.25,64.2,64.25,3400.0
2015-07-14 11:25:00,64.25,64.31,64.19,64.29,9294.0,64.25,64.31,64.19,64.29,9294.0
2015-07-14 11:30:00,64.28,64.32,64.23,64.28,8000.0,64.28,64.32,64.23,64.28,8000.0
2015-07-14 11:35:00,64.31,64.32,64.21,64.23,11252.0,64.31,64.32,64.21,64.23,11252.0
2015-07-14 11:40:00,64.22,64.24,64.17,64.17,12473.0,64.22,64.24,64.17,64.17,12473.0
2015-07-14 11:45:00,64.18,64.22,64.13,64.17,20034.0,64.18,64.22,64.13,64.17,20034.0
2015-07-14 11:50:00,64.15,64.2,64.13,64.15,10915.0,64.15,64.2,64.13,64.15,10915.0
2015-07-14 11:55:00,64.13,64.16,64.1,64.14,10586.0,64.13,64.16,64.1,64.14,10586.0
2015-07-14 12:00:00,64.14,64.2,64.1,64.19,5969.0,64.14,64.2,64.1,64.19,5969.0
2015-07-14 12:05:00,64.2,64.21,64.13,64.18,6229.0,64.2,64.21,64.13,64.18,6229.0
2015-07-14 12:10:00,64.18,64.2,64.18,64.18,5300.0,64.18,64.2,64.18,64.18,5300.0
2015-07-14 12:15:00,64.18,64.19,64.15,64.16,3300.0,64.18,64.19,64.15,64.16,3300.0
2015-07-14 12:20:00,64.16,64.2,64.15,64.18,5950.0,64.16,64.2,64.15,64.18,5950.0
2015-07-14 12:25:00,64.2,64.22,64.17,64.2,4500.0,64.2,64.22,64.17,64.2,4500.0
2015-07-14 12:30:00,64.2,64.23,64.19,64.2,1000.0,64.2,64.23,64.19,64.2,1000.0
2015-07-14 12:35:00,64.2,64.25,64.18,64.24,5550.0,64.2,64.25,64.18,64.24,5550.0
2015-07-14 12:40:00,64.24,64.29,64.21,64.23,21008.0,64.24,64.29,64.21,64.23,21008.0
2015-07-14 12:45:00,64.23,64.26,64.08,64.11,56600.0,64.23,64.26,64.08,64.11,56600.0
2015-07-14 12:50:00,64.09,64.1,64.06,64.06,1350.0,64.09,64.1,64.06,64.06,1350.0
2015-07-14 12:55:00,64.05,64.08,63.99,64.0,8259.0,64.05,64.08,63.99,64.0,8259.0
2015-07-14 13:00:00,63.97,64.07,63.94,64.07,7150.0,63.97,64.07,63.94,64.07,7150.0
2015-07-14 13:05:00,64.07,64.12,64.05,64.11,9298.0,64.07,64.12,64.05,64.11,9298.0
2015-07-14 13:10:00,64.11,64.19,64.1,64.17,5605.0,64.11,64.19,64.1,64.17,5605.0
2015-07-14 13:15:00,64.17,64.17,64.11,64.14,7146.0,64.17,64.17,64.11,64.14,7146.0
2015-07-14 13:20:00,64.14,64.16,64.1,64.16,3000.0,64.14,64.16,64.1,64.16,3000.0
2015-07-14 13:25:00,64.14,64.2,64.14,64.18,8796.0,64.14,64.2,64.14,64.18,8796.0
2015-07-14 13:30:00,64.17,64.19,64.1,64.15,29020.0,64.17,64.19,64.1,64.15,29020.0
2015-07-14 13:35:00,64.14,64.19,64.13,64.13,14050.0,64.14,64.19,64.13,64.13,14050.0
2015-07-14 13:40:00,64.12,64.14,64.07,64.09,5250.0,64.12,64.14,64.07,64.09,5250.0
2015-07-14 13:45:00,64.09,64.14,64.08,64.09,11200.0,64.09,64.14,64.08,64.09,11200.0
2015-07-14 13:50:00,64.09,64.14,64.06,64.13,10000.0,64.09,64.14,64.06,64.13,10000.0
2015-07-14 13:55:00,64.14,64.14,64.06,64.08,6753.0,64.14,64.14,64.06,64.08,6753.0
2015-07-14 14:00:00,64.06,64.08,63.99,63.99,12021.0,64.06,64.08,63.99,63.99,12021.0
2015-07-14 14:05:00,63.97,64.06,63.97,64.06,5975.0,63.97,64.06,63.97,64.06,5975.0
2015-07-14 14:10:00,64.06,64.07,63.98,64.0,3434.0,64.06,64.07,63.98,64.0,3434.0
2015-07-14 14:15:00,64.02,64.03,63.99,64.0,3330.0,64.02,64.03,63.99,64.0,3330.0
2015-07-14 14:20:00,64.0,64.0,63.92,63.97,12117.0,64.0,64.0,63.92,63.97,12117.0
2015-07-14 14:25:00,63.97,63.97,63.9,63.92,35806.0,63.97,63.97,63.9,63.92,35806.0
2015-07-14 14:30:00,63.92,63.98,63.92,63.95,7200.0,63.92,63.98,63.92,63.95,7200.0
2015-07-14 14:35:00,63.96,63.98,63.9,63.9,5301.0,63.96,63.98,63.9,63.9,5301.0
2015-07-14 14:40:00,63.9,63.94,63.78,63.79,6057.0,63.9,63.94,63.78,63.79,6057.0
2015-07-14 14:45:00,63.78,63.8,63.68,63.68,14900.0,63.78,63.8,63.68,63.68,14900.0
2015-07-14 14:50:00,63.69,63.74,63.69,63.74,4831.0,63.69,63.74,63.69,63.74,4831.0
2015-07-14 14:55:00,63.75,63.86,63.74,63.81,20058.0,63.75,63.86,63.74,63.81,20058.0
2015-07-14 15:00:00,63.83,63.86,63.8,63.86,5967.0,63.83,63.86,63.8,63.86,5967.0
2015-07-14 15:05:00,63.86,63.9,63.86,63.88,6130.0,63.86,63.9,63.86,63.88,6130.0
2015-07-14 15:10:00,63.88,63.9,63.87,63.9,8496.0,63.88,63.9,63.87,63.9,8496.0
2015-07-14 15:15:00,63.89,63.9,63.84,63.85,7416.0,63.89,63.9,63.84,63.85,7416.0
2015-07-14 15:20:00,63.84,63.84,63.75,63.77,11439.0,63.84,63.84,63.75,63.77,11439.0
2015-07-14 15:25:00,63.77,63.82,63.76,63.82,12090.0,63.77,63.82,63.76,63.82,12090.0
2015-07-14 15:30:00,63.85,63.88,63.82,63.82,6177.0,63.85,63.88,63.82,63.82,6177.0
2015-07-14 15:35:00,63.83,63.83,63.78,63.82,13226.0,63.83,63.83,63.78,63.82,13226.0
2015-07-14 15:40:00,63.82,63.85,63.81,63.84,13451.0,63.82,63.85,63.81,63.84,13451.0
2015-07-14 15:45:00,63.83,63.87,63.81,63.85,18717.0,63.83,63.87,63.81,63.85,18717.0
2015-07-14 15:50:00,63.85,63.89,63.8,63.86,33181.0,63.85,63.89,63.8,63.86,33181.0
2015-07-14 15:55:00,63.86,63.93,63.84,63.92,56967.0,63.86,63.93,63.84,63.92,56967.0
2015-07-15 09:30:00,63.77,63.99,63.61,63.99,15588.0,63.77,63.99,63.61,63.99,15588.0
2015-07-15 09:35:00,63.99,63.99,63.78,63.92,7980.0,63.99,63.99,63.78,63.92,7980.0
2015-07-15 09:40:00,63.92,64.1,63.74,64.08,16205.0,63.92,64.1,63.74,64.08,16205.0
2015-07-15 09:45:00,64.04,64.07,63.88,63.89,60516.0,64.04,64.07,63.88,63.89,60516.0
2015-07-15 09:50:00,63.93,64.02,63.87,63.88,20972.0,63.93,64.02,63.87,63.88,20972.0
2015-07-15 09:55:00,63.88,63.9,63.73,63.81,62834.0,63.88,63.9,63.73,63.81,62834.0
2015-07-15 10:00:00,63.78,63.8,63.59,63.78,12600.0,63.78,63.8,63.59,63.78,12600.0
2015-07-15 10:05:00,63.75,63.9,63.7,63.9,9300.0,63.75,63.9,63.7,63.9,9300.0
2015-07-15 10:10:00,63.87,64.04,63.84,64.04,18735.0,63.87,64.04,63.84,64.04,18735.0
2015-07-15 10:15:00,64.06,64.06,63.93,64.01,9819.0,64.06,64.06,63.93,64.01,9819.0
2015-07-15 10:20:00,64.01,64.01,63.89,63.89,10845.0,64.01,64.01,63.89,63.89,10845.0
2015-07-15 10:25:00,63.88,64.0,63.87,63.97,10489.0,63.88,64.0,63.87,63.97,10489.0
2015-07-15 10:30:00,64.0,64.0,63.83,63.88,8213.0,64.0,64.0,63.83,63.88,8213.0
2015-07-15 10:35:00,63.97,63.98,63.88,63.91,3375.0,63.97,63.98,63.88,63.91,3375.0
2015-07-15 10:40:00,63.95,63.95,63.85,63.86,7224.0,63.95,63.95,63.85,63.86,7224.0
2015-07-15 10:45:00,63.86,63.87,63.79,63.85,9801.0,63.86,63.87,63.79,63.85,9801.0
2015-07-15 10:50:00,63.86,63.93,63.83,63.89,10700.0,63.86,63.93,63.83,63.89,10700.0
2015-07-15 10:55:00,63.88,63.9,63.83,63.88,7801.0,63.88,63.9,63.83,63.88,7801.0
2015-07-15 11:00:00,63.86,63.94,63.84,63.87,7100.0,63.86,63.94,63.84,63.87,7100.0
2015-07-15 11:05:00,63.9,63.9,63.76,63.9,13198.0,63.9,63.9,63.76,63.9,13198.0
2015-07-15 11:10:00,63.93,63.93,63.85,63.88,7300.0,63.93,63.93,63.85,63.88,7300.0
2015-07-15 11:15:00,63.86,63.92,63.84,63.89,8473.0,63.86,63.92,63.84,63.89,8473.0
2015-07-15 11:20:00,63.87,63.96,63.85,63.85,8200.0,63.87,63.96,63.85,63.85,8200.0
2015-07-15 11:25:00,63.87,63.91,63.77,63.79,13366.0,63.87,63.91,63.77,63.79,13366.0
2015-07-15 11:30:00,63.82,63.82,63.77,63.81,3440.0,63.82,63.82,63.77,63.81,3440.0
2015-07-15 11:35:00,63.77,63.81,63.65,63.72,15400.0,63.77,63.81,63.65,63.72,15400.0
2015-07-15 11:40:00,63.75,63.93,63.74,63.93,4700.0,63.75,63.93,63.74,63.93,4700.0
2015-07-15 11:45:00,63.89,63.93,63.71,63.74,4370.0,63.89,63.93,63.71,63.74,4370.0
2015-07-15 11:50:00,63.71,63.81,63.71,63.81,16747.0,63.71,63.81,63.71,63.81,16747.0
2015-07-15 11:55:00,63.78,63.78,63.7,63.76,15000.0,63.78,63.78,63.7,63.76,15000.0
2015-07-15 12:00:00,63.75,63.86,63.72,63.81,3793.0,63.75,63.86,63.72,63.81,3793.0
2015-07-15 12:05:00,63.86,63.9,63.81,63.81,3100.0,63.86,63.9,63.81,63.81,3100.0
2015-07-15 12:10:00,63.8,63.81,63.7,63.74,4326.0,63.8,63.81,63.7,63.74,4326.0
2015-07-15 12:15:00,63.73,63.8,63.71,63.78,7300.0,63.73,63.8,63.71,63.78,7300.0
2015-07-15 12:20:00,63.78,63.8,63.67,63.71,22700.0,63.78,63.8,63.67,63.71,22700.0
2015-07-15 12:25:00,63.71,63.71,63.62,63.66,2600.0,63.71,63.71,63.62,63.66,2600.0
2015-07-15 12:30:00,63.67,63.69,63.55,63.63,14728.0,63.67,63.69,63.55,63.63,14728.0
2015-07-15 12:35:00,63.63,63.67,63.6,63.65,9775.0,63.63,63.67,63.6,63.65,9775.0
2015-07-15 12:40:00,63.67,63.69,63.6,63.64,34000.0,63.67,63.69,63.6,63.64,34000.0
2015-07-15 12:45:00,63.68,63.68,63.59,63.62,7850.0,63.68,63.68,63.59,63.62,7850.0
2015-07-15 12:50:00,63.62,63.62,63.45,63.51,10500.0,63.62,63.62,63.45,63.51,10500.0
2015-07-15 12:55:00,63.49,63.52,63.47,63.51,10815.0,63.49,63.52,63.47,63.51,10815.0
2015-07-15 13:00:00,63.51,63.52,63.48,63.5,8165.0,63.51,63.52,63.48,63.5,8165.0
2015-07-15 13:05:00,63.5,63.56,63.49,63.56,13350.0,63.5,63.56,63.49,63.56,13350.0
2015-07-15 13:10:00,63.55,63.72,63.51,63.67,21838.0,63.55,63.72,63.51,63.67,21838.0
2015-07-15 13:15:00,63.7,63.71,63.55,63.62,13596.0,63.7,63.71,63.55,63.62,13596.0
2015-07-15 13:20:00,63.65,63.76,63.59,63.66,18169.0,63.65,63.76,63.59,63.66,18169.0
2015-07-15 13:25:00,63.65,63.7,63.63,63.69,10500.0,63.65,63.7,63.63,63.69,10500.0
2015-07-15 13:30:00,63.7,63.7,63.61,63.67,16900.0,63.7,63.7,63.61,63.67,16900.0
2015-07-15 13:35:00,63.67,63.72,63.57,63.62,7031.0,63.67,63.72,63.57,63.62,7031.0
2015-07-15 13:40:00,63.62,63.62,63.55,63.62,7250.0,63.62,63.62,63.55,63.62,7250.0
2015-07-15 13:45:00,63.62,63.66,63.59,63.62,13852.0,63.62,63.66,63.59,63.62,13852.0
2015-07-15 13:50:00,63.62,63.64,63.6,63.61,5250.0,63.62,63.64,63.6,63.61,5250.0
2015-07-15 13:55:00,63.62,63.67,63.61,63.67,4700.0,63.62,63.67,63.61,63.67,4700.0
2015-07-15 14:00:00,63.65,63.67,63.63,63.67,2834.0,63.65,63.67,63.63,63.67,2834.0
2015-07-15 14:05:00,63.64,63.7,63.63,63.7,7900.0,63.64,63.7,63.63,63.7,7900.0
2015-07-15 14:10:00,63.69,63.73,63.65,63.71,9117.0,63.69,63.73,63.65,63.71,9117.0
2015-07-15 14:15:00,63.71,63.75,63.68,63.71,8263.0,63.71,63.75,63.68,63.71,8263.0
2015-07-15 14:20:00,63.68,63.69,63.65,63.67,2500.0,63.68,63.69,63.65,63.67,2500.0
2015-07-15 14:25:00,63.66,63.68,63.62,63.64,9400.0,63.66,63.68,63.62,63.64,9400.0
2015-07-15 14:30:00,63.66,63.69,63.61,63.62,18733.0,63.66,63.69,63.61,63.62,18733.0
2015-07-15 14:35:00,63.61,63.66,63.61,63.65,31500.0,63.61,63.66,63.61,63.65,31500.0
2015-07-15 14:40:00,63.65,63.71,63.6,63.64,31676.0,63.65,63.71,63.6,63.64,31676.0
2015-07-15 14:45:00,63.64,63.65,63.42,63.54,23726.0,63.64,63.65,63.42,63.54,23726.0
2015-07-15 14:50:00,63.5,63.53,63.4,63.43,13079.0,63.5,63.53,63.4,63.43,13079.0
2015-07-15 14:55:00,63.44,63.44,63.39,63.39,28217.0,63.44,63.44,63.39,63.39,28217.0
2015-07-15 15:00:00,63.38,63.48,63.31,63.45,59407.0,63.38,63.48,63.31,63.45,59407.0
2015-07-15 15:05:00,63.45,63.47,63.4,63.4,13921.0,63.45,63.47,63.4,63.4,13921.0
2015-07-15 15:10:00,63.4,63.53,63.4,63.53,40541.0,63.4,63.53,63.4,63.53,40541.0
2015-07-15 15:15:00,63.54,63.57,63.45,63.54,34348.0,63.54,63.57,63.45,63.54,34348.0
2015-07-15 15:20:00,63.55,63.56,63.48,63.53,36944.0,63.55,63.56,63.48,63.53,36944.0
2015-07-15 15:25:00,63.5,63.52,63.44,63.45,15435.0,63.5,63.52,63.44,63.45,15435.0
2015-07-15 15:30:00,63.45,63.5,63.44,63.48,16503.0,63.45,63.5,63.44,63.48,16503.0
2015-07-15 15:35:00,63.47,63.5,63.43,63.46,26104.0,63.47,63.5,63.43,63.46,26104.0
2015-07-15 15:40:00,63.45,63.48,63.39,63.42,44803.0,63.45,63.48,63.39,63.42,44803.0
2015-07-15 15:45:00,63.41,63.41,63.39,63.4,27343.0,63.41,63.41,63.39,63.4,27343.0
2015-07-15 15:50:00,63.4,63.46,63.36,63.46,60947.0,63.4,63.46,63.36,63.46,60947.0
2015-07-15 15:55:00,63.46,63.47,63.36,63.41,50659.0,63.46,63.47,63.36,63.41,50659.0
2015-07-16 09:30:00,63.31,63.57,62.57,62.69,69008.0,63.31,63.57,62.57,62.69,69008.0
2015-07-16 09:35:00,62.68,62.7,62.28,62.51,71292.0,62.68,62.7,62.28,62.51,71292.0
2015-07-16 09:40:00,62.44,62.78,62.41,62.59,19700.0,62.44,62.78,62.41,62.59,19700.0
2015-07-16 09:45:00,62.59,62.86,62.59,62.84,17300.0,62.59,62.86,62.59,62.84,17300.0
2015-07-16 09:50:00,62.88,62.91,62.78,62.89,6950.0,62.88,62.91,62.78,62.89,6950.0
2015-07-16 09:55:00,62.94,63.19,62.91,63.15,19600.0,62.94,63.19,62.91,63.15,19600.0
2015-07-16 10:00:00,63.14,63.16,62.79,62.81,57065.0,63.14,63.16,62.79,62.81,57065.0
2015-07-16 10:05:00,62.8,63.07,62.73,63.01,47550.0,62.8,63.07,62.73,63.01,47550.0
2015-07-16 10:10:00,63.04,63.05,62.9,62.91,10489.0,63.04,63.05,62.9,62.91,10489.0
2015-07-16 10:15:00,62.9,63.04,62.84,62.91,22695.0,62.9,63.04,62.84,62.91,22695.0
2015-07-16 10:20:00,62.91,62.91,62.76,62.84,38810.0,62.91,62.91,62.76,62.84,38810.0
2015-07-16 10:25:00,62.83,62.88,62.79,62.87,12477.0,62.83,62.88,62.79,62.87,12477.0
2015-07-16 10:30:00,62.88,62.91,62.84,62.88,8800.0,62.88,62.91,62.84,62.88,8800.0
2015-07-16 10:35:00,62.88,62.89,62.62,62.66,20400.0,62.88,62.89,62.62,62.66,20400.0
2015-07-16 10:40:00,62.64,62.65,62.57,62.62,12879.0,62.64,62.65,62.57,62.62,12879.0
2015-07-16 10:45:00,62.65,62.71,62.62,62.63,9995.0,62.65,62.71,62.62,62.63,9995.0
2015-07-16 10:50:00,62.65,62.74,62.65,62.71,6227.0,62.65,62.74,62.65,62.71,6227.0
2015-07-16 10:55:00,62.71,62.91,62.68,62.87,30498.0,62.71,62.91,62.68,62.87,30498.0
2015-07-16 11:00:00,62.86,63.01,62.81,62.87,34412.0,62.86,63.01,62.81,62.87,34412.0
2015-07-16 11:05:00,62.83,62.94,62.77,62.9,32250.0,62.83,62.94,62.77,62.9,32250.0
2015-07-16 11:10:00,62.88,63.09,62.88,63.08,24775.0,62.88,63.09,62.88,63.08,24775.0
2015-07-16 11:15:00,63.07,63.12,63.02,63.03,8550.0,63.07,63.12,63.02,63.03,8550.0
2015-07-16 11:20:00,63.04,63.13,63.0,63.11,14246.0,63.04,63.13,63.0,63.11,14246.0
2015-07-16 11:25:00,63.12,63.2,63.1,63.12,6210.0,63.12,63.2,63.1,63.12,6210.0
2015-07-16 11:30:00,63.14,63.19,63.11,63.13,9244.0,63.14,63.19,63.11,63.13,9244.0
2015-07-16 11:35:00,63.12,63.14,63.05,63.05,6406.0,63.12,63.14,63.05,63.05,6406.0
2015-07-16 11:40:00,63.05,63.05,62.98,63.02,8251.0,63.05,63.05,62.98,63.02,8251.0
2015-07-16 11:45:00,63.02,63.09,62.98,63.03,8650.0,63.02,63.09,62.98,63.03,8650.0
2015-07-16 11:50:00,63.0,63.01,62.9,62.94,4550.0,63.0,63.01,62.9,62.94,4550.0
2015-07-16 11:55:00,62.93,63.0,62.9,62.92,11352.0,62.93,63.0,62.9,62.92,11352.0
2015-07-16 12:00:00,62.92,62.97,62.91,62.92,8400.0,62.92,62.97,62.91,62.92,8400.0
2015-07-16 12:05:00,62.91,62.91,62.8,62.87,10327.0,62.91,62.91,62.8,62.87,10327.0
2015-07-16 12:10:00,62.88,62.9,62.86,62.86,10370.0,62.88,62.9,62.86,62.86,10370.0
2015-07-16 12:15:00,62.87,62.94,62.85,62.93,7531.0,62.87,62.94,62.85,62.93,7531.0
2015-07-16 12:20:00,62.92,62.96,62.91,62.93,5799.0,62.92,62.96,62.91,62.93,5799.0
2015-07-16 12:25:00,62.93,62.97,62.84,62.87,7063.0,62.93,62.97,62.84,62.87,7063.0
2015-07-16 12:30:00,62.88,62.93,62.85,62.86,10371.0,62.88,62.93,62.85,62.86,10371.0
2015-07-16 12:35:00,62.87,62.94,62.87,62.93,6207.0,62.87,62.94,62.87,62.93,6207.0
2015-07-16 12:40:00,62.92,62.96,62.89,62.93,9100.0,62.92,62.96,62.89,62.93,9100.0
2015-07-16 12:45:00,62.95,62.99,62.89,62.9,46930.0,62.95,62.99,62.89,62.9,46930.0
2015-07-16 12:50:00,62.88,62.96,62.86,62.95,9500.0,62.88,62.96,62.86,62.95,9500.0
2015-07-16 12:55:00,62.94,63.04,62.92,63.02,16094.0,62.94,63.04,62.92,63.02,16094.0
2015-07-16 13:00:00,63.01,63.07,62.98,63.06,23954.0,63.01,63.07,62.98,63.06,23954.0
2015-07-16 13:05:00,63.06,63.13,63.05,63.06,10672.0,63.06,63.13,63.05,63.06,10672.0
2015-07-16 13:10:00,63.06,63.16,63.03,63.16,8104.0,63.06,63.16,63.03,63.16,8104.0
2015-07-16 13:15:00,63.16,63.19,63.13,63.18,14463.0,63.16,63.19,63.13,63.18,14463.0
2015-07-16 13:20:00,63.18,63.18,63.02,63.04,12326.0,63.18,63.18,63.02,63.04,12326.0
2015-07-16 13:25:00,63.03,63.14,63.03,63.12,11705.0,63.03,63.14,63.03,63.12,11705.0
2015-07-16 13:30:00,63.12,63.2,63.12,63.2,6200.0,63.12,63.2,63.12,63.2,6200.0
2015-07-16 13:35:00,63.2,63.22,63.1,63.11,10100.0,63.2,63.22,63.1,63.11,10100.0
2015-07-16 13:40:00,63.11,63.11,62.91,62.92,12590.0,63.11,63.11,62.91,62.92,12590.0
2015-07-16 13:45:00,62.93,62.94,62.89,62.9,34232.0,62.93,62.94,62.89,62.9,34232.0
2015-07-16 13:50:00,62.91,62.91,62.83,62.89,12552.0,62.91,62.91,62.83,62.89,12552.0
2015-07-16 13:55:00,62.89,62.89,62.77,62.77,14300.0,62.89,62.89,62.77,62.77,14300.0
2015-07-16 14:00:00,62.77,62.96,62.77,62.9,6689.0,62.77,62.96,62.77,62.9,6689.0
2015-07-16 14:05:00,62.94,62.97,62.85,62.85,3194.0,62.94,62.97,62.85,62.85,3194.0
2015-07-16 14:10:00,62.85,62.95,62.85,62.93,9133.0,62.85,62.95,62.85,62.93,9133.0
2015-07-16 14:15:00,62.93,62.93,62.88,62.9,8800.0,62.93,62.93,62.88,62.9,8800.0
2015-07-16 14:20:00,62.91,62.94,62.87,62.91,3400.0,62.91,62.94,62.87,62.91,3400.0
2015-07-16 14:25:00,62.91,62.94,62.88,62.88,4500.0,62.91,62.94,62.88,62.88,4500.0
2015-07-16 14:30:00,62.91,63.03,62.91,63.03,1740.0,62.91,63.03,62.91,63.03,1740.0
2015-07-16 14:35:00,63.03,63.05,63.0,63.02,9540.0,63.03,63.05,63.0,63.02,9540.0
2015-07-16 14:40:00,63.02,63.02,62.95,62.99,5076.0,63.02,63.02,62.95,62.99,5076.0
2015-07-16 14:45:00,63.0,63.03,62.94,62.97,11473.0,63.0,63.03,62.94,62.97,11473.0
2015-07-16 14:50:00,62.96,62.98,62.93,62.95,7491.0,62.96,62.98,62.93,62.95,7491.0
2015-07-16 14:55:00,62.95,62.98,62.92,62.96,8298.0,62.95,62.98,62.92,62.96,8298.0
2015-07-16 15:00:00,62.97,63.01,62.93,62.97,8650.0,62.97,63.01,62.93,62.97,8650.0
2015-07-16 15:05:00,62.95,63.01,62.93,62.94,8482.0,62.95,63.01,62.93,62.94,8482.0
2015-07-16 15:10:00,62.93,62.99,62.89,62.89,11730.0,62.93,62.99,62.89,62.89,11730.0
2015-07-16 15:15:00,62.87,62.96,62.87,62.9,7100.0,62.87,62.96,62.87,62.9,7100.0
2015-07-16 15:20:00,62.89,62.97,62.86,62.97,7105.0,62.89,62.97,62.86,62.97,7105.0
2015-07-16 15:25:00,62.93,62.94,62.86,62.88,5527.0,62.93,62.94,62.86,62.88,5527.0
2015-07-16 15:30:00,62.88,62.93,62.85,62.88,12642.0,62.88,62.93,62.85,62.88,12642.0
2015-07-16 15:35:00,62.85,62.89,62.85,62.89,11217.0,62.85,62.89,62.85,62.89,11217.0
2015-07-16 15:40:00,62.86,62.86,62.76,62.8,11285.0,62.86,62.86,62.76,62.8,11285.0
2015-07-16 15:45:00,62.81,62.84,62.69,62.7,21337.0,62.81,62.84,62.69,62.7,21337.0
2015-07-16 15:50:00,62.69,62.74,62.67,62.73,27228.0,62.69,62.74,62.67,62.73,27228.0
2015-07-16 15:55:00,62.74,62.83,62.69,62.83,45321.0,62.74,62.83,62.69,62.83,45321.0
2015-07-17 09:30:00,62.9,62.9,62.5,62.74,13126.0,62.9,62.9,62.5,62.74,13126.0
2015-07-17 09:35:00,62.71,62.84,62.56,62.77,12050.0,62.71,62.84,62.56,62.77,12050.0
2015-07-17 09:40:00,62.78,62.88,62.58,62.58,9449.0,62.78,62.88,62.58,62.58,9449.0
2015-07-17 09:45:00,62.57,62.69,62.5,62.55,10615.0,62.57,62.69,62.5,62.55,10615.0
2015-07-17 09:50:00,62.58,62.74,62.55,62.6,19100.0,62.58,62.74,62.55,62.6,19100.0
2015-07-17 09:55:00,62.55,62.58,62.52,62.58,3575.0,62.55,62.58,62.52,62.58,3575.0
2015-07-17 10:00:00,62.56,62.6,62.48,62.54,30800.0,62.56,62.6,62.48,62.54,30800.0
2015-07-17 10:05:00,62.5,62.55,62.45,62.5,41578.0,62.5,62.55,62.45,62.5,41578.0
2015-07-17 10:10:00,62.5,62.66,62.49,62.51,10400.0,62.5,62.66,62.49,62.51,10400.0
2015-07-17 10:15:00,62.49,62.6,62.49,62.52,8045.0,62.49,62.6,62.49,62.52,8045.0
2015-07-17 10:20:00,62.5,62.53,62.37,62.39,29418.0,62.5,62.53,62.37,62.39,29418.0
2015-07-17 10:25:00,62.39,62.52,62.37,62.52,13205.0,62.39,62.52,62.37,62.52,13205.0
2015-07-17 10:30:00,62.49,62.56,62.48,62.53,11570.0,62.49,62.56,62.48,62.53,11570.0
2015-07-17 10:35:00,62.5,62.52,62.48,62.5,3280.0,62.5,62.52,62.48,62.5,3280.0
2015-07-17 10:40:00,62.49,62.52,62.45,62.45,13707.0,62.49,62.52,62.45,62.45,13707.0
2015-07-17 10:45:00,62.44,62.45,62.38,62.43,15693.0,62.44,62.45,62.38,62.43,15693.0
2015-07-17 10:50:00,62.41,62.47,62.3,62.45,29539.0,62.41,62.47,62.3,62.45,29539.0
2015-07-17 10:55:00,62.45,62.47,62.35,62.4,14338.0,62.45,62.47,62.35,62.4,14338.0
2015-07-17 11:00:00,62.4,62.41,62.31,62.32,8400.0,62.4,62.41,62.31,62.32,8400.0
2015-07-17 11:05:00,62.32,62.33,62.26,62.28,3963.0,62.32,62.33,62.26,62.28,3963.0
2015-07-17 11:10:00,62.3,62.31,62.26,62.28,2300.0,62.3,62.31,62.26,62.28,2300.0
2015-07-17 11:15:00,62.28,62.32,62.25,62.28,8366.0,62.28,62.32,62.25,62.28,8366.0
2015-07-17 11:20:00,62.28,62.31,62.28,62.3,4083.0,62.28,62.31,62.28,62.3,4083.0
2015-07-17 11:25:00,62.31,62.34,62.31,62.34,3897.0,62.31,62.34,62.31,62.34,3897.0
2015-07-17 11:30:00,62.35,62.43,62.35,62.43,8475.0,62.35,62.43,62.35,62.43,8475.0
2015-07-17 11:35:00,62.44,62.49,62.44,62.49,7300.0,62.44,62.49,62.44,62.49,7300.0
2015-07-17 11:40:00,62.49,62.52,62.48,62.5,3400.0,62.49,62.52,62.48,62.5,3400.0
2015-07-17 11:45:00,62.51,62.61,62.51,62.59,10268.0,62.51,62.61,62.51,62.59,10268.0
2015-07-17 11:50:00,62.6,62.69,62.53,62.65,20666.0,62.6,62.69,62.53,62.65,20666.0
2015-07-17 11:55:00,62.67,62.75,62.63,62.69,17500.0,62.67,62.75,62.63,62.69,17500.0
2015-07-17 12:00:00,62.68,62.7,62.56,62.57,12285.0,62.68,62.7,62.56,62.57,12285.0
2015-07-17 12:05:00,62.58,62.69,62.58,62.65,10020.0,62.58,62.69,62.58,62.65,10020.0
2015-07-17 12:10:00,62.66,62.72,62.66,62.7,14384.0,62.66,62.72,62.66,62.7,14384.0
2015-07-17 12:15:00,62.71,62.74,62.64,62.7,9925.0,62.71,62.74,62.64,62.7,9925.0
2015-07-17 12:20:00,62.71,62.73,62.67,62.7,7550.0,62.71,62.73,62.67,62.7,7550.0
2015-07-17 12:25:00,62.69,62.79,62.68,62.79,7295.0,62.69,62.79,62.68,62.79,7295.0
2015-07-17 12:30:00,62.77,62.77,62.68,62.72,7967.0,62.77,62.77,62.68,62.72,7967.0
2015-07-17 12:35:00,62.75,62.83,62.73,62.75,6700.0,62.75,62.83,62.73,62.75,6700.0
2015-07-17 12:40:00,62.75,62.75,62.63,62.66,17900.0,62.75,62.75,62.63,62.66,17900.0
2015-07-17 12:45:00,62.68,62.75,62.67,62.72,18624.0,62.68,62.75,62.67,62.72,18624.0
2015-07-17 12:50:00,62.73,62.82,62.73,62.82,4000.0,62.73,62.82,62.73,62.82,4000.0
2015-07-17 12:55:00,62.79,62.79,62.68,62.69,8500.0,62.79,62.79,62.68,62.69,8500.0
2015-07-17 13:00:00,62.71,62.79,62.7,62.77,5177.0,62.71,62.79,62.7,62.77,5177.0
2015-07-17 13:05:00,62.79,62.79,62.69,62.72,7491.0,62.79,62.79,62.69,62.72,7491.0
2015-07-17 13:10:00,62.69,62.72,62.69,62.72,5900.0,62.69,62.72,62.69,62.72,5900.0
2015-07-17 13:15:00,62.72,62.72,62.68,62.71,8400.0,62.72,62.72,62.68,62.71,8400.0
2015-07-17 13:20:00,62.71,62.75,62.69,62.71,6300.0,62.71,62.75,62.69,62.71,6300.0
2015-07-17 13:25:00,62.71,62.74,62.7,62.71,7267.0,62.71,62.74,62.7,62.71,7267.0
2015-07-17 13:30:00,62.72,62.72,62.62,62.62,6200.0,62.72,62.72,62.62,62.62,6200.0
2015-07-17 13:35:00,62.64,62.65,62.6,62.6,4000.0,62.64,62.65,62.6,62.6,4000.0
2015-07-17 13:40:00,62.6,62.7,62.56,62.7,11700.0,62.6,62.7,62.56,62.7,11700.0
2015-07-17 13:45:00,62.7,62.73,62.67,62.71,11981.0,62.7,62.73,62.67,62.71,11981.0
2015-07-17 13:50:00,62.7,62.75,62.6,62.63,31190.0,62.7,62.75,62.6,62.63,31190.0
2015-07-17 13:55:00,62.63,62.63,62.55,62.55,1100.0,62.63,62.63,62.55,62.55,1100.0
2015-07-17 14:00:00,62.55,62.55,62.44,62.49,13037.0,62.55,62.55,62.44,62.49,13037.0
2015-07-17 14:05:00,62.46,62.6,62.46,62.59,4504.0,62.46,62.6,62.46,62.59,4504.0
2015-07-17 14:10:00,62.61,62.61,62.52,62.56,4051.0,62.61,62.61,62.52,62.56,4051.0
2015-07-17 14:15:00,62.58,62.66,62.58,62.65,9654.0,62.58,62.66,62.58,62.65,9654.0
2015-07-17 14:20:00,62.68,62.74,62.65,62.74,7140.0,62.68,62.74,62.65,62.74,7140.0
2015-07-17 14:25:00,62.75,62.76,62.71,62.76,8588.0,62.75,62.76,62.71,62.76,8588.0
2015-07-17 14:30:00,62.78,62.79,62.72,62.78,13372.0,62.78,62.79,62.72,62.78,13372.0
2015-07-17 14:35:00,62.79,62.83,62.78,62.82,8815.0,62.79,62.83,62.78,62.82,8815.0
2015-07-17 14:40:00,62.82,62.85,62.8,62.85,16047.0,62.82,62.85,62.8,62.85,16047.0
2015-07-17 14:45:00,62.85,62.85,62.78,62.79,8800.0,62.85,62.85,62.78,62.79,8800.0
2015-07-17 14:50:00,62.81,62.86,62.78,62.83,13100.0,62.81,62.86,62.78,62.83,13100.0
2015-07-17 14:55:00,62.82,62.84,62.78,62.81,8990.0,62.82,62.84,62.78,62.81,8990.0
2015-07-17 15:00:00,62.8,62.82,62.77,62.79,13410.0,62.8,62.82,62.77,62.79,13410.0
2015-07-17 15:05:00,62.79,62.83,62.79,62.79,7100.0,62.79,62.83,62.79,62.79,7100.0
2015-07-17 15:10:00,62.79,62.98,62.57,62.63,121356.0,62.79,62.98,62.57,62.63,121356.0
2015-07-17 15:15:00,62.68,62.74,62.61,62.74,24470.0,62.68,62.74,62.61,62.74,24470.0
2015-07-17 15:20:00,62.74,62.83,62.73,62.81,21562.0,62.74,62.83,62.73,62.81,21562.0
2015-07-17 15:25:00,62.81,62.82,62.76,62.82,18081.0,62.81,62.82,62.76,62.82,18081.0
2015-07-17 15:30:00,62.81,62.85,62.78,62.83,18171.0,62.81,62.85,62.78,62.83,18171.0
2015-07-17 15:35:00,62.83,62.87,62.81,62.86,20135.0,62.83,62.87,62.81,62.86,20135.0
2015-07-17 15:40:00,62.87,62.95,62.86,62.88,28875.0,62.87,62.95,62.86,62.88,28875.0
2015-07-17 15:45:00,62.9,63.17,62.88,63.15,79862.0,62.9,63.17,62.88,63.15,79862.0
2015-07-17 15:50:00,63.14,63.15,62.94,63.02,47137.0,63.14,63.15,62.94,63.02,47137.0
2015-07-17 15:55:00,63.02,63.02,62.91,62.94,61494.0,63.02,63.02,62.91,62.94,61494.0
2015-07-20 09:30:00,62.9,63.33,62.88,63.19,15948.0,62.9,63.33,62.88,63.19,15948.0
2015-07-20 09:35:00,63.09,63.29,62.96,63.24,11371.0,63.09,63.29,62.96,63.24,11371.0
2015-07-20 09:40:00,63.25,63.41,63.19,63.26,42696.0,63.25,63.41,63.19,63.26,42696.0
2015-07-20 09:45:00,63.26,63.29,63.22,63.29,19676.0,63.26,63.29,63.22,63.29,19676.0
2015-07-20 09:50:00,63.29,63.31,63.2,63.22,6650.0,63.29,63.31,63.2,63.22,6650.0
2015-07-20 09:55:00,63.2,63.23,63.07,63.07,4500.0,63.2,63.23,63.07,63.07,4500.0
2015-07-20 10:00:00,63.07,63.07,62.84,62.94,5446.0,63.07,63.07,62.84,62.94,5446.0
2015-07-20 10:05:00,62.87,62.93,62.83,62.89,3300.0,62.87,62.93,62.83,62.89,3300.0
2015-07-20 10:10:00,62.92,63.12,62.92,63.04,1250.0,62.92,63.12,62.92,63.04,1250.0
2015-07-20 10:15:00,63.04,63.04,62.9,62.94,3900.0,63.04,63.04,62.9,62.94,3900.0
2015-07-20 10:20:00,62.78,63.1,62.77,63.1,18000.0,62.78,63.1,62.77,63.1,18000.0
2015-07-20 10:25:00,63.05,63.21,63.05,63.18,6611.0,63.05,63.21,63.05,63.18,6611.0
2015-07-20 10:30:00,63.16,63.2,63.13,63.14,3470.0,63.16,63.2,63.13,63.14,3470.0
2015-07-20 10:35:00,63.12,63.12,63.02,63.07,4815.0,63.12,63.12,63.02,63.07,4815.0
2015-07-20 10:40:00,63.07,63.2,63.07,63.07,6200.0,63.07,63.2,63.07,63.07,6200.0
2015-07-20 10:45:00,63.03,63.03,62.94,62.96,1900.0,63.03,63.03,62.94,62.96,1900.0
2015-07-20 10:50:00,62.96,63.02,62.95,62.99,4300.0,62.96,63.02,62.95,62.99,4300.0
2015-07-20 10:55:00,63.0,63.04,62.95,63.0,3760.0,63.0,63.04,62.95,63.0,3760.0
2015-07-20 11:00:00,63.01,63.15,63.01,63.12,7300.0,63.01,63.15,63.01,63.12,7300.0
2015-07-20 11:05:00,63.15,63.18,63.15,63.16,2800.0,63.15,63.18,63.15,63.16,2800.0
2015-07-20 11:10:00,63.15,63.16,63.1,63.16,8932.0,63.15,63.16,63.1,63.16,8932.0
2015-07-20 11:15:00,63.15,63.18,63.09,63.1,3435.0,63.15,63.18,63.09,63.1,3435.0
2015-07-20 11:20:00,63.1,63.1,62.97,63.01,4700.0,63.1,63.1,62.97,63.01,4700.0
2015-07-20 11:25:00,63.02,63.05,63.0,63.0,1800.0,63.02,63.05,63.0,63.0,1800.0
2015-07-20 11:30:00,63.0,63.07,62.99,63.07,17707.0,63.0,63.07,62.99,63.07,17707.0
2015-07-20 11:35:00,63.06,63.15,63.06,63.14,3559.0,63.06,63.15,63.06,63.14,3559.0
2015-07-20 11:40:00,63.15,63.21,63.09,63.11,14635.0,63.15,63.21,63.09,63.11,14635.0
2015-07-20 11:45:00,63.09,63.23,63.09,63.21,21951.0,63.09,63.23,63.09,63.21,21951.0
2015-07-20 11:50:00,63.21,63.22,63.13,63.15,10108.0,63.21,63.22,63.13,63.15,10108.0
2015-07-20 11:55:00,63.15,63.19,63.12,63.19,2400.0,63.15,63.19,63.12,63.19,2400.0
2015-07-20 12:00:00,63.19,63.21,63.14,63.18,10128.0,63.19,63.21,63.14,63.18,10128.0
2015-07-20 12:05:00,63.17,63.18,63.15,63.17,4430.0,63.17,63.18,63.15,63.17,4430.0
2015-07-20 12:10:00,63.15,63.24,63.15,63.21,34371.0,63.15,63.24,63.15,63.21,34371.0
2015-07-20 12:15:00,63.22,63.24,63.16,63.16,7500.0,63.22,63.24,63.16,63.16,7500.0
2015-07-20 12:20:00,63.17,63.2,63.11,63.17,18822.0,63.17,63.2,63.11,63.17,18822.0
2015-07-20 12:25:00,63.2,63.2,63.14,63.16,3700.0,63.2,63.2,63.14,63.16,3700.0
2015-07-20 12:30:00,63.14,63.19,63.13,63.16,1560.0,63.14,63.19,63.13,63.16,1560.0
2015-07-20 12:35:00,63.17,63.19,63.13,63.13,4100.0,63.17,63.19,63.13,63.13,4100.0
2015-07-20 12:40:00,63.18,63.19,63.14,63.17,3000.0,63.18,63.19,63.14,63.17,3000.0
2015-07-20 12:45:00,63.15,63.19,63.14,63.17,8154.0,63.15,63.19,63.14,63.17,8154.0
2015-07-20 12:50:00,63.17,63.19,63.16,63.17,3842.0,63.17,63.19,63.16,63.17,3842.0
2015-07-20 12:55:00,63.17,63.18,63.15,63.17,4500.0,63.17,63.18,63.15,63.17,4500.0
2015-07-20 13:00:00,63.18,63.21,63.17,63.2,12078.0,63.18,63.21,63.17,63.2,12078.0
2015-07-20 13:05:00,63.19,63.23,63.19,63.23,5950.0,63.19,63.23,63.19,63.23,5950.0
2015-07-20 13:10:00,63.22,63.31,63.21,63.29,8200.0,63.22,63.31,63.21,63.29,8200.0
2015-07-20 13:15:00,63.3,63.45,63.3,63.45,23027.0,63.3,63.45,63.3,63.45,23027.0
2015-07-20 13:20:00,63.42,63.49,63.4,63.45,10057.0,63.42,63.49,63.4,63.45,10057.0
2015-07-20 13:25:00,63.45,63.48,63.42,63.45,9380.0,63.45,63.48,63.42,63.45,9380.0
2015-07-20 13:30:00,63.47,63.56,63.45,63.5,21227.0,63.47,63.56,63.45,63.5,21227.0
2015-07-20 13:35:00,63.47,63.5,63.43,63.46,8128.0,63.47,63.5,63.43,63.46,8128.0
2015-07-20 13:40:00,63.44,63.5,63.39,63.5,8195.0,63.44,63.5,63.39,63.5,8195.0
2015-07-20 13:45:00,63.5,63.56,63.47,63.55,14324.0,63.5,63.56,63.47,63.55,14324.0
2015-07-20 13:50:00,63.57,63.65,63.55,63.65,10685.0,63.57,63.65,63.55,63.65,10685.0
2015-07-20 13:55:00,63.66,63.66,63.61,63.62,11900.0,63.66,63.66,63.61,63.62,11900.0
2015-07-20 14:00:00,63.62,63.63,63.57,63.57,8900.0,63.62,63.63,63.57,63.57,8900.0
2015-07-20 14:05:00,63.57,63.69,63.56,63.68,9129.0,63.57,63.69,63.56,63.68,9129.0
2015-07-20 14:10:00,63.69,63.73,63.61,63.64,12448.0,63.69,63.73,63.61,63.64,12448.0
2015-07-20 14:15:00,63.65,63.65,63.56,63.56,12834.0,63.65,63.65,63.56,63.56,12834.0
2015-07-20 14:20:00,63.54,63.57,63.51,63.54,9227.0,63.54,63.57,63.51,63.54,9227.0
2015-07-20 14:25:00,63.54,63.58,63.53,63.56,7100.0,63.54,63.58,63.53,63.56,7100.0
2015-07-20 14:30:00,63.56,63.6,63.52,63.59,6340.0,63.56,63.6,63.52,63.59,6340.0
2015-07-20 14:35:00,63.56,63.59,63.51,63.52,7400.0,63.56,63.59,63.51,63.52,7400.0
2015-07-20 14:40:00,63.52,63.55,63.49,63.54,4400.0,63.52,63.55,63.49,63.54,4400.0
2015-07-20 14:45:00,63.55,63.55,63.49,63.5,3300.0,63.55,63.55,63.49,63.5,3300.0
2015-07-20 14:50:00,63.5,63.52,63.48,63.51,4078.0,63.5,63.52,63.48,63.51,4078.0
2015-07-20 14:55:00,63.51,63.52,63.47,63.47,3500.0,63.51,63.52,63.47,63.47,3500.0
2015-07-20 15:00:00,63.5,63.5,63.45,63.47,10000.0,63.5,63.5,63.45,63.47,10000.0
2015-07-20 15:05:00,63.46,63.49,63.46,63.47,4205.0,63.46,63.49,63.46,63.47,4205.0
2015-07-20 15:10:00,63.49,63.56,63.48,63.54,13057.0,63.49,63.56,63.48,63.54,13057.0
2015-07-20 15:15:00,63.54,63.55,63.51,63.54,7800.0,63.54,63.55,63.51,63.54,7800.0
2015-07-20 15:20:00,63.55,63.55,63.5,63.53,9170.0,63.55,63.55,63.5,63.53,9170.0
2015-07-20 15:25:00,63.54,63.55,63.52,63.55,11840.0,63.54,63.55,63.52,63.55,11840.0
2015-07-20 15:30:00,63.55,63.55,63.46,63.49,12277.0,63.55,63.55,63.46,63.49,12277.0
2015-07-20 15:35:00,63.5,63.5,63.43,63.43,13581.0,63.5,63.5,63.43,63.43,13581.0
2015-07-20 15:40:00,63.44,63.47,63.36,63.36,10352.0,63.44,63.47,63.36,63.36,10352.0
2015-07-20 15:45:00,63.36,63.4,63.31,63.33,15336.0,63.36,63.4,63.31,63.33,15336.0
2015-07-20 15:50:00,63.33,63.34,63.25,63.25,38134.0,63.33,63.34,63.25,63.25,38134.0
2015-07-20 15:55:00,63.25,63.39,63.25,63.36,54572.0,63.25,63.39,63.25,63.36,54572.0
2015-07-21 09:30:00,63.43,63.74,63.04,63.04,11809.0,63.43,63.74,63.04,63.04,11809.0
2015-07-21 09:35:00,63.03,63.72,62.91,63.58,46887.0,63.03,63.72,62.91,63.58,46887.0
2015-07-21 09:40:00,63.56,63.56,63.4,63.4,8100.0,63.56,63.56,63.4,63.4,8100.0
2015-07-21 09:45:00,63.42,63.49,63.32,63.48,9400.0,63.42,63.49,63.32,63.48,9400.0
2015-07-21 09:50:00,63.5,63.6,63.46,63.46,2116.0,63.5,63.6,63.46,63.46,2116.0
2015-07-21 09:55:00,63.43,63.55,63.39,63.55,3220.0,63.43,63.55,63.39,63.55,3220.0
2015-07-21 10:00:00,63.55,63.55,63.36,63.36,1700.0,63.55,63.55,63.36,63.36,1700.0
2015-07-21 10:05:00,63.3,63.4,63.17,63.17,8259.0,63.3,63.4,63.17,63.17,8259.0
2015-07-21 10:10:00,63.18,63.27,63.12,63.16,3500.0,63.18,63.27,63.12,63.16,3500.0
2015-07-21 10:15:00,63.16,63.3,63.07,63.26,22943.0,63.16,63.3,63.07,63.26,22943.0
2015-07-21 10:20:00,63.25,63.25,63.08,63.08,2100.0,63.25,63.25,63.08,63.08,2100.0
2015-07-21 10:25:00,63.04,63.04,62.97,62.98,3953.0,63.04,63.04,62.97,62.98,3953.0
2015-07-21 10:30:00,62.98,63.02,62.96,63.01,3310.0,62.98,63.02,62.96,63.01,3310.0
2015-07-21 10:35:00,63.01,63.02,62.94,62.96,4553.0,63.01,63.02,62.94,62.96,4553.0
2015-07-21 10:40:00,62.93,62.93,62.81,62.88,6200.0,62.93,62.93,62.81,62.88,6200.0
2015-07-21 10:45:00,62.8,62.87,62.76,62.77,9259.0,62.8,62.87,62.76,62.77,9259.0
2015-07-21 10:50:00,62.76,62.77,62.6,62.66,28332.0,62.76,62.77,62.6,62.66,28332.0
2015-07-21 10:55:00,62.66,62.66,62.51,62.62,15785.0,62.66,62.66,62.51,62.62,15785.0
2015-07-21 11:00:00,62.64,62.69,62.53,62.53,7145.0,62.64,62.69,62.53,62.53,7145.0
2015-07-21 11:05:00,62.55,62.55,62.43,62.46,15215.0,62.55,62.55,62.43,62.46,15215.0
2015-07-21 11:10:00,62.43,62.48,62.36,62.36,87212.0,62.43,62.48,62.36,62.36,87212.0
2015-07-21 11:15:00,62.38,62.49,62.34,62.45,37570.0,62.38,62.49,62.34,62.45,37570.0
2015-07-21 11:20:00,62.46,62.58,62.46,62.49,16344.0,62.46,62.58,62.46,62.49,16344.0
2015-07-21 11:25:00,62.5,62.57,62.5,62.55,6949.0,62.5,62.57,62.5,62.55,6949.0
2015-07-21 11:30:00,62.55,62.64,62.53,62.64,7592.0,62.55,62.64,62.53,62.64,7592.0
2015-07-21 11:35:00,62.65,62.65,62.54,62.58,4610.0,62.65,62.65,62.54,62.58,4610.0
2015-07-21 11:40:00,62.57,62.57,62.46,62.52,9900.0,62.57,62.57,62.46,62.52,9900.0
2015-07-21 11:45:00,62.53,62.58,62.53,62.58,3600.0,62.53,62.58,62.53,62.58,3600.0
2015-07-21 11:50:00,62.57,62.6,62.54,62.6,3287.0,62.57,62.6,62.54,62.6,3287.0
2015-07-21 11:55:00,62.57,62.6,62.57,62.6,4901.0,62.57,62.6,62.57,62.6,4901.0
2015-07-21 12:00:00,62.59,62.69,62.57,62.64,25127.0,62.59,62.69,62.57,62.64,25127.0
2015-07-21 12:05:00,62.64,62.68,62.63,62.64,2010.0,62.64,62.68,62.63,62.64,2010.0
2015-07-21 12:10:00,62.65,62.69,62.64,62.64,2542.0,62.65,62.69,62.64,62.64,2542.0
2015-07-21 12:15:00,62.67,62.67,62.52,62.52,11600.0,62.67,62.67,62.52,62.52,11600.0
2015-07-21 12:20:00,62.54,62.6,62.51,62.6,3100.0,62.54,62.6,62.51,62.6,3100.0
2015-07-21 12:25:00,62.6,62.65,62.58,62.65,4092.0,62.6,62.65,62.58,62.65,4092.0
2015-07-21 12:30:00,62.65,62.66,62.6,62.63,4335.0,62.65,62.66,62.6,62.63,4335.0
2015-07-21 12:35:00,62.64,62.64,62.62,62.63,2300.0,62.64,62.64,62.62,62.63,2300.0
2015-07-21 12:40:00,62.63,62.65,62.55,62.6,22584.0,62.63,62.65,62.55,62.6,22584.0
2015-07-21 12:45:00,62.61,62.63,62.58,62.59,3013.0,62.61,62.63,62.58,62.59,3013.0
2015-07-21 12:50:00,62.6,62.6,62.51,62.54,13900.0,62.6,62.6,62.51,62.54,13900.0
2015-07-21 12:55:00,62.54,62.55,62.53,62.55,2000.0,62.54,62.55,62.53,62.55,2000.0
2015-07-21 13:00:00,62.55,62.62,62.54,62.62,8870.0,62.55,62.62,62.54,62.62,8870.0
2015-07-21 13:05:00,62.62,62.7,62.62,62.69,9288.0,62.62,62.7,62.62,62.69,9288.0
2015-07-21 13:10:00,62.72,62.83,62.71,62.78,9195.0,62.72,62.83,62.71,62.78,9195.0
2015-07-21 13:15:00,62.8,62.84,62.78,62.79,3800.0,62.8,62.84,62.78,62.79,3800.0
2015-07-21 13:20:00,62.79,62.79,62.75,62.79,3200.0,62.79,62.79,62.75,62.79,3200.0
2015-07-21 13:25:00,62.77,62.79,62.74,62.77,8000.0,62.77,62.79,62.74,62.77,8000.0
2015-07-21 13:30:00,62.76,62.78,62.71,62.72,3425.0,62.76,62.78,62.71,62.72,3425.0
2015-07-21 13:35:00,62.7,62.8,62.69,62.8,14295.0,62.7,62.8,62.69,62.8,14295.0
2015-07-21 13:40:00,62.79,62.8,62.76,62.8,5300.0,62.79,62.8,62.76,62.8,5300.0
2015-07-21 13:45:00,62.8,62.8,62.76,62.8,2998.0,62.8,62.8,62.76,62.8,2998.0
2015-07-21 13:50:00,62.79,62.85,62.74,62.85,22611.0,62.79,62.85,62.74,62.85,22611.0
2015-07-21 13:55:00,62.8,62.86,62.8,62.83,7200.0,62.8,62.86,62.8,62.83,7200.0
2015-07-21 14:00:00,62.82,62.84,62.76,62.84,18825.0,62.82,62.84,62.76,62.84,18825.0
2015-07-21 14:05:00,62.83,62.87,62.82,62.86,15335.0,62.83,62.87,62.82,62.86,15335.0
2015-07-21 14:10:00,62.85,62.86,62.8,62.8,22897.0,62.85,62.86,62.8,62.8,22897.0
2015-07-21 14:15:00,62.81,62.9,62.8,62.9,14346.0,62.81,62.9,62.8,62.9,14346.0
2015-07-21 14:20:00,62.91,62.96,62.9,62.92,7978.0,62.91,62.96,62.9,62.92,7978.0
2015-07-21 14:25:00,62.94,62.94,62.9,62.93,3670.0,62.94,62.94,62.9,62.93,3670.0
2015-07-21 14:30:00,62.94,62.97,62.9,62.95,13128.0,62.94,62.97,62.9,62.95,13128.0
2015-07-21 14:35:00,62.95,63.13,62.94,63.04,47107.0,62.95,63.13,62.94,63.04,47107.0
2015-07-21 14:40:00,63.02,63.05,62.88,62.9,14850.0,63.02,63.05,62.88,62.9,14850.0
2015-07-21 14:45:00,62.9,62.93,62.8,62.87,12000.0,62.9,62.93,62.8,62.87,12000.0
2015-07-21 14:50:00,62.83,62.86,62.8,62.82,7400.0,62.83,62.86,62.8,62.82,7400.0
2015-07-21 14:55:00,62.82,62.84,62.79,62.81,11411.0,62.82,62.84,62.79,62.81,11411.0
2015-07-21 15:00:00,62.79,62.87,62.79,62.86,10100.0,62.79,62.87,62.79,62.86,10100.0
2015-07-21 15:05:00,62.85,62.97,62.85,62.95,46166.0,62.85,62.97,62.85,62.95,46166.0
2015-07-21 15:10:00,62.95,62.95,62.79,62.79,13992.0,62.95,62.95,62.79,62.79,13992.0
2015-07-21 15:15:00,62.8,62.83,62.78,62.82,23399.0,62.8,62.83,62.78,62.82,23399.0
2015-07-21 15:20:00,62.81,62.87,62.8,62.84,21345.0,62.81,62.87,62.8,62.84,21345.0
2015-07-21 15:25:00,62.83,62.83,62.77,62.81,9000.0,62.83,62.83,62.77,62.81,9000.0
2015-07-21 15:30:00,62.81,62.89,62.81,62.85,24716.0,62.81,62.89,62.81,62.85,24716.0
2015-07-21 15:35:00,62.85,62.86,62.79,62.84,13245.0,62.85,62.86,62.79,62.84,13245.0
2015-07-21 15:40:00,62.83,62.91,62.83,62.85,16204.0,62.83,62.91,62.83,62.85,16204.0
2015-07-21 15:45:00,62.84,62.88,62.79,62.88,16034.0,62.84,62.88,62.79,62.88,16034.0
2015-07-21 15:50:00,62.88,62.89,62.79,62.83,61734.0,62.88,62.89,62.79,62.83,61734.0
2015-07-21 15:55:00,62.83,62.87,62.73,62.76,111854.0,62.83,62.87,62.73,62.76,111854.0
2015-07-22 09:30:00,62.45,62.66,62.45,62.62,8124.0,62.45,62.66,62.45,62.62,8124.0
2015-07-22 09:35:00,62.6,62.77,62.5,62.57,47100.0,62.6,62.77,62.5,62.57,47100.0
2015-07-22 09:40:00,62.55,62.74,62.4,62.6,71851.0,62.55,62.74,62.4,62.6,71851.0
2015-07-22 09:45:00,62.63,62.73,62.54,62.67,18395.0,62.63,62.73,62.54,62.67,18395.0
2015-07-22 09:50:00,62.68,62.7,62.58,62.61,31692.0,62.68,62.7,62.58,62.61,31692.0
2015-07-22 09:55:00,62.64,62.68,62.59,62.6,14000.0,62.64,62.68,62.59,62.6,14000.0
2015-07-22 10:00:00,62.58,62.67,62.57,62.66,8556.0,62.58,62.67,62.57,62.66,8556.0
2015-07-22 10:05:00,62.66,62.71,62.59,62.7,18720.0,62.66,62.71,62.59,62.7,18720.0
2015-07-22 10:10:00,62.72,62.76,62.65,62.69,31650.0,62.72,62.76,62.65,62.69,31650.0
2015-07-22 10:15:00,62.7,62.84,62.65,62.82,43200.0,62.7,62.84,62.65,62.82,43200.0
2015-07-22 10:20:00,62.85,63.07,62.82,63.0,46288.0,62.85,63.07,62.82,63.0,46288.0
2015-07-22 10:25:00,63.0,63.02,62.95,62.95,92122.0,63.0,63.02,62.95,62.95,92122.0
2015-07-22 10:30:00,62.98,63.07,62.97,62.98,14000.0,62.98,63.07,62.97,62.98,14000.0
2015-07-22 10:35:00,62.97,63.02,62.94,62.94,5482.0,62.97,63.02,62.94,62.94,5482.0
2015-07-22 10:40:00,62.96,62.96,62.87,62.87,6500.0,62.96,62.96,62.87,62.87,6500.0
2015-07-22 10:45:00,62.88,62.89,62.75,62.85,55625.0,62.88,62.89,62.75,62.85,55625.0
2015-07-22 10:50:00,62.83,62.9,62.8,62.88,12166.0,62.83,62.9,62.8,62.88,12166.0
2015-07-22 10:55:00,62.87,62.87,62.78,62.79,17006.0,62.87,62.87,62.78,62.79,17006.0
2015-07-22 11:00:00,62.77,62.8,62.61,62.65,5657.0,62.77,62.8,62.61,62.65,5657.0
2015-07-22 11:05:00,62.64,62.64,62.48,62.51,15934.0,62.64,62.64,62.48,62.51,15934.0
2015-07-22 11:10:00,62.52,62.53,62.37,62.37,11474.0,62.52,62.53,62.37,62.37,11474.0
2015-07-22 11:15:00,62.39,62.42,62.38,62.38,2600.0,62.39,62.42,62.38,62.38,2600.0
2015-07-22 11:20:00,62.42,62.42,62.3,62.33,8613.0,62.42,62.42,62.3,62.33,8613.0
2015-07-22 11:25:00,62.33,62.36,62.22,62.25,21421.0,62.33,62.36,62.22,62.25,21421.0
2015-07-22 11:30:00,62.28,62.55,62.25,62.52,29852.0,62.28,62.55,62.25,62.52,29852.0
2015-07-22 11:35:00,62.55,62.86,62.48,62.5,35986.0,62.55,62.86,62.48,62.5,35986.0
2015-07-22 11:40:00,62.48,62.59,62.48,62.57,5128.0,62.48,62.59,62.48,62.57,5128.0
2015-07-22 11:45:00,62.61,62.69,62.53,62.58,5102.0,62.61,62.69,62.53,62.58,5102.0
2015-07-22 11:50:00,62.54,62.7,62.42,62.67,12498.0,62.54,62.7,62.42,62.67,12498.0
2015-07-22 11:55:00,62.65,62.7,62.53,62.59,9777.0,62.65,62.7,62.53,62.59,9777.0
2015-07-22 12:00:00,62.61,62.71,62.61,62.67,5500.0,62.61,62.71,62.61,62.67,5500.0
2015-07-22 12:05:00,62.66,62.66,62.63,62.66,1000.0,62.66,62.66,62.63,62.66,1000.0
2015-07-22 12:10:00,62.64,62.72,62.61,62.61,3650.0,62.64,62.72,62.61,62.61,3650.0
2015-07-22 12:15:00,62.66,62.66,62.53,62.53,735.0,62.66,62.66,62.53,62.53,735.0
2015-07-22 12:20:00,62.52,62.53,62.47,62.48,2650.0,62.52,62.53,62.47,62.48,2650.0
2015-07-22 12:25:00,62.51,62.64,62.5,62.58,11000.0,62.51,62.64,62.5,62.58,11000.0
2015-07-22 12:30:00,62.52,62.57,62.51,62.56,4261.0,62.52,62.57,62.51,62.56,4261.0
2015-07-22 12:35:00,62.52,62.64,62.51,62.64,7120.0,62.52,62.64,62.51,62.64,7120.0
2015-07-22 12:40:00,62.6,62.69,62.6,62.6,3850.0,62.6,62.69,62.6,62.6,3850.0
2015-07-22 12:45:00,62.6,62.66,62.6,62.66,6850.0,62.6,62.66,62.6,62.66,6850.0
2015-07-22 12:50:00,62.64,62.74,62.61,62.68,6549.0,62.64,62.74,62.61,62.68,6549.0
2015-07-22 12:55:00,62.68,62.72,62.63,62.68,6231.0,62.68,62.72,62.63,62.68,6231.0
2015-07-22 13:00:00,62.69,62.72,62.67,62.67,7200.0,62.69,62.72,62.67,62.67,7200.0
2015-07-22 13:05:00,62.67,62.7,62.61,62.66,12939.0,62.67,62.7,62.61,62.66,12939.0
2015-07-22 13:10:00,62.68,62.72,62.66,62.7,11563.0,62.68,62.72,62.66,62.7,11563.0
2015-07-22 13:15:00,62.67,62.77,62.67,62.74,9519.0,62.67,62.77,62.67,62.74,9519.0
2015-07-22 13:20:00,62.73,62.81,62.72,62.81,4641.0,62.73,62.81,62.72,62.81,4641.0
2015-07-22 13:25:00,62.81,62.81,62.75,62.81,7242.0,62.81,62.81,62.75,62.81,7242.0
2015-07-22 13:30:00,62.81,62.82,62.72,62.73,10061.0,62.81,62.82,62.72,62.73,10061.0
2015-07-22 13:35:00,62.73,62.74,62.65,62.7,11407.0,62.73,62.74,62.65,62.7,11407.0
2015-07-22 13:40:00,62.72,62.75,62.7,62.75,1900.0,62.72,62.75,62.7,62.75,1900.0
2015-07-22 13:45:00,62.75,62.78,62.75,62.75,16022.0,62.75,62.78,62.75,62.75,16022.0
2015-07-22 13:50:00,62.75,62.78,62.73,62.77,6900.0,62.75,62.78,62.73,62.77,6900.0
2015-07-22 13:55:00,62.76,62.78,62.72,62.75,18003.0,62.76,62.78,62.72,62.75,18003.0
2015-07-22 14:00:00,62.75,62.77,62.73,62.76,9261.0,62.75,62.77,62.73,62.76,9261.0
2015-07-22 14:05:00,62.77,62.82,62.76,62.82,22880.0,62.77,62.82,62.76,62.82,22880.0
2015-07-22 14:10:00,62.83,62.99,62.81,62.99,10061.0,62.83,62.99,62.81,62.99,10061.0
2015-07-22 14:15:00,62.99,63.04,62.98,63.04,22878.0,62.99,63.04,62.98,63.04,22878.0
2015-07-22 14:20:00,63.04,63.14,63.03,63.14,15609.0,63.04,63.14,63.03,63.14,15609.0
2015-07-22 14:25:00,63.17,63.18,63.15,63.18,7118.0,63.17,63.18,63.15,63.18,7118.0
2015-07-22 14:30:00,63.18,63.28,63.14,63.14,40812.0,63.18,63.28,63.14,63.14,40812.0
2015-07-22 14:35:00,63.11,63.14,63.09,63.12,10100.0,63.11,63.14,63.09,63.12,10100.0
2015-07-22 14:40:00,63.12,63.13,63.05,63.06,8401.0,63.12,63.13,63.05,63.06,8401.0
2015-07-22 14:45:00,63.06,63.06,62.95,63.01,13466.0,63.06,63.06,62.95,63.01,13466.0
2015-07-22 14:50:00,63.02,63.07,63.01,63.05,6650.0,63.02,63.07,63.01,63.05,6650.0
2015-07-22 14:55:00,63.05,63.05,63.01,63.02,10391.0,63.05,63.05,63.01,63.02,10391.0
2015-07-22 15:00:00,63.02,63.02,62.96,62.98,11862.0,63.02,63.02,62.96,62.98,11862.0
2015-07-22 15:05:00,62.99,63.01,62.94,62.96,9263.0,62.99,63.01,62.94,62.96,9263.0
2015-07-22 15:10:00,62.96,62.98,62.96,62.97,3144.0,62.96,62.98,62.96,62.97,3144.0
2015-07-22 15:15:00,62.98,62.99,62.94,62.97,11079.0,62.98,62.99,62.94,62.97,11079.0
2015-07-22 15:20:00,62.97,62.98,62.89,62.89,12705.0,62.97,62.98,62.89,62.89,12705.0
2015-07-22 15:25:00,62.89,62.94,62.89,62.93,6751.0,62.89,62.94,62.89,62.93,6751.0
2015-07-22 15:30:00,62.92,63.04,62.92,63.04,19873.0,62.92,63.04,62.92,63.04,19873.0
2015-07-22 15:35:00,63.04,63.04,62.95,62.95,11118.0,63.04,63.04,62.95,62.95,11118.0
2015-07-22 15:40:00,62.95,62.95,62.88,62.9,11951.0,62.95,62.95,62.88,62.9,11951.0
2015-07-22 15:45:00,62.9,62.93,62.83,62.92,40335.0,62.9,62.93,62.83,62.92,40335.0
2015-07-22 15:50:00,62.92,63.02,62.87,63.0,35528.0,62.92,63.02,62.87,63.0,35528.0
2015-07-22 15:55:00,63.0,63.01,62.81,62.86,112051.0,63.0,63.01,62.81,62.86,112051.0
2015-07-23 09:30:00,63.29,63.93,63.01,63.87,103740.0,63.29,63.93,63.01,63.87,103740.0
2015-07-23 09:35:00,63.8,63.97,63.43,63.89,38216.0,63.8,63.97,63.43,63.89,38216.0
2015-07-23 09:40:00,63.88,63.9,63.32,63.76,35867.0,63.88,63.9,63.32,63.76,35867.0
2015-07-23 09:45:00,63.58,63.71,63.53,63.64,19340.0,63.58,63.71,63.53,63.64,19340.0
2015-07-23 09:50:00,63.71,63.81,63.57,63.77,55285.0,63.71,63.81,63.57,63.77,55285.0
2015-07-23 09:55:00,63.79,64.16,63.76,64.1,58277.0,63.79,64.16,63.76,64.1,58277.0
2015-07-23 10:00:00,64.14,64.82,64.14,64.65,57145.0,64.14,64.82,64.14,64.65,57145.0
2015-07-23 10:05:00,64.65,64.67,64.13,64.3,87966.0,64.65,64.67,64.13,64.3,87966.0
2015-07-23 10:10:00,64.3,64.43,64.17,64.23,22280.0,64.3,64.43,64.17,64.23,22280.0
2015-07-23 10:15:00,64.24,64.34,64.05,64.3,35024.0,64.24,64.34,64.05,64.3,35024.0
2015-07-23 10:20:00,64.33,64.38,64.09,64.2,19497.0,64.33,64.38,64.09,64.2,19497.0
2015-07-23 10:25:00,64.21,64.31,64.15,64.19,21050.0,64.21,64.31,64.15,64.19,21050.0
2015-07-23 10:30:00,64.2,64.2,64.05,64.08,12401.0,64.2,64.2,64.05,64.08,12401.0
2015-07-23 10:35:00,64.08,64.17,64.05,64.05,22297.0,64.08,64.17,64.05,64.05,22297.0
2015-07-23 10:40:00,64.06,64.18,64.04,64.17,11432.0,64.06,64.18,64.04,64.17,11432.0
2015-07-23 10:45:00,64.17,64.17,64.1,64.1,15688.0,64.17,64.17,64.1,64.1,15688.0
2015-07-23 10:50:00,64.09,64.09,63.9,63.91,5000.0,64.09,64.09,63.9,63.91,5000.0
2015-07-23 10:55:00,63.9,64.01,63.9,64.01,34763.0,63.9,64.01,63.9,64.01,34763.0
2015-07-23 11:00:00,63.95,64.04,63.95,64.0,8530.0,63.95,64.04,63.95,64.0,8530.0
2015-07-23 11:05:00,63.99,64.06,63.91,63.93,6220.0,63.99,64.06,63.91,63.93,6220.0
2015-07-23 11:10:00,63.99,63.99,63.8,63.85,6100.0,63.99,63.99,63.8,63.85,6100.0
2015-07-23 11:15:00,63.84,63.87,63.73,63.85,13100.0,63.84,63.87,63.73,63.85,13100.0
2015-07-23 11:20:00,63.9,63.94,63.85,63.85,6200.0,63.9,63.94,63.85,63.85,6200.0
2015-07-23 11:25:00,63.88,63.96,63.85,63.96,4500.0,63.88,63.96,63.85,63.96,4500.0
2015-07-23 11:30:00,63.89,63.96,63.8,63.82,12472.0,63.89,63.96,63.8,63.82,12472.0
2015-07-23 11:35:00,63.81,63.81,63.66,63.68,207663.0,63.81,63.81,63.66,63.68,207663.0
2015-07-23 11:40:00,63.72,63.73,63.54,63.57,5943.0,63.72,63.73,63.54,63.57,5943.0
2015-07-23 11:45:00,63.63,63.76,63.63,63.73,10545.0,63.63,63.76,63.63,63.73,10545.0
2015-07-23 11:50:00,63.72,63.75,63.44,63.53,8774.0,63.72,63.75,63.44,63.53,8774.0
2015-07-23 11:55:00,63.61,63.65,63.51,63.59,8950.0,63.61,63.65,63.51,63.59,8950.0
2015-07-23 12:00:00,63.59,63.59,63.39,63.5,4100.0,63.59,63.59,63.39,63.5,4100.0
2015-07-23 12:05:00,63.5,63.52,63.4,63.42,104100.0,63.5,63.52,63.4,63.42,104100.0
2015-07-23 12:10:00,63.5,63.53,63.39,63.53,13580.0,63.5,63.53,63.39,63.53,13580.0
2015-07-23 12:15:00,63.6,63.6,63.42,63.46,3400.0,63.6,63.6,63.42,63.46,3400.0
2015-07-23 12:20:00,63.38,63.43,63.23,63.3,8699.0,63.38,63.43,63.23,63.3,8699.0
2015-07-23 12:25:00,63.3,63.32,63.22,63.25,3900.0,63.3,63.32,63.22,63.25,3900.0
2015-07-23 12:30:00,63.22,63.32,63.17,63.32,6739.0,63.22,63.32,63.17,63.32,6739.0
2015-07-23 12:35:00,63.34,63.47,63.32,63.47,2700.0,63.34,63.47,63.32,63.47,2700.0
2015-07-23 12:40:00,63.43,63.48,63.39,63.39,3700.0,63.43,63.48,63.39,63.39,3700.0
2015-07-23 12:45:00,63.41,63.48,63.4,63.48,1600.0,63.41,63.48,63.4,63.48,1600.0
2015-07-23 12:50:00,63.49,63.63,63.48,63.54,4034.0,63.49,63.63,63.48,63.54,4034.0
2015-07-23 12:55:00,63.56,63.68,63.56,63.66,2936.0,63.56,63.68,63.56,63.66,2936.0
2015-07-23 13:00:00,63.66,63.67,63.63,63.67,6397.0,63.66,63.67,63.63,63.67,6397.0
2015-07-23 13:05:00,63.67,63.67,63.6,63.62,3987.0,63.67,63.67,63.6,63.62,3987.0
2015-07-23 13:10:00,63.62,63.63,63.56,63.58,4348.0,63.62,63.63,63.56,63.58,4348.0
2015-07-23 13:15:00,63.59,63.59,63.48,63.51,3006.0,63.59,63.59,63.48,63.51,3006.0
2015-07-23 13:20:00,63.51,63.54,63.47,63.49,3359.0,63.51,63.54,63.47,63.49,3359.0
2015-07-23 13:25:00,63.46,63.48,63.44,63.48,1500.0,63.46,63.48,63.44,63.48,1500.0
2015-07-23 13:30:00,63.49,63.54,63.47,63.51,3413.0,63.49,63.54,63.47,63.51,3413.0
2015-07-23 13:35:00,63.55,63.58,63.48,63.49,7300.0,63.55,63.58,63.48,63.49,7300.0
2015-07-23 13:40:00,63.5,63.54,63.42,63.42,18676.0,63.5,63.54,63.42,63.42,18676.0
2015-07-23 13:45:00,63.41,63.41,63.39,63.4,6100.0,63.41,63.41,63.39,63.4,6100.0
2015-07-23 13:50:00,63.4,63.41,63.31,63.36,13774.0,63.4,63.41,63.31,63.36,13774.0
2015-07-23 13:55:00,63.33,63.35,63.28,63.29,4552.0,63.33,63.35,63.28,63.29,4552.0
2015-07-23 14:00:00,63.27,63.3,63.18,63.19,5915.0,63.27,63.3,63.18,63.19,5915.0
2015-07-23 14:05:00,63.19,63.23,63.12,63.14,10790.0,63.19,63.23,63.12,63.14,10790.0
2015-07-23 14:10:00,63.14,63.15,63.08,63.08,6300.0,63.14,63.15,63.08,63.08,6300.0
2015-07-23 14:15:00,63.09,63.15,63.08,63.08,4700.0,63.09,63.15,63.08,63.08,4700.0
2015-07-23 14:20:00,63.06,63.1,62.96,63.0,8723.0,63.06,63.1,62.96,63.0,8723.0
2015-07-23 14:25:00,63.0,63.01,62.88,62.92,7445.0,63.0,63.01,62.88,62.92,7445.0
2015-07-23 14:30:00,62.91,62.97,62.91,62.96,6400.0,62.91,62.97,62.91,62.96,6400.0
2015-07-23 14:35:00,62.92,62.92,62.84,62.85,15892.0,62.92,62.92,62.84,62.85,15892.0
2015-07-23 14:40:00,62.86,62.86,62.77,62.77,7982.0,62.86,62.86,62.77,62.77,7982.0
2015-07-23 14:45:00,62.77,62.78,62.68,62.69,7200.0,62.77,62.78,62.68,62.69,7200.0
2015-07-23 14:50:00,62.69,62.7,62.61,62.61,8250.0,62.69,62.7,62.61,62.61,8250.0
2015-07-23 14:55:00,62.58,62.6,62.4,62.47,55045.0,62.58,62.6,62.4,62.47,55045.0
2015-07-23 15:00:00,62.46,62.48,62.34,62.34,28074.0,62.46,62.48,62.34,62.34,28074.0
2015-07-23 15:05:00,62.35,62.35,62.29,62.32,33518.0,62.35,62.35,62.29,62.32,33518.0
2015-07-23 15:10:00,62.32,62.33,62.22,62.31,16948.0,62.32,62.33,62.22,62.31,16948.0
2015-07-23 15:15:00,62.3,62.31,62.22,62.23,25796.0,62.3,62.31,62.22,62.23,25796.0
2015-07-23 15:20:00,62.22,62.25,62.19,62.2,31610.0,62.22,62.25,62.19,62.2,31610.0
2015-07-23 15:25:00,62.2,62.2,62.11,62.14,33300.0,62.2,62.2,62.11,62.14,33300.0
2015-07-23 15:30:00,62.14,62.21,62.14,62.2,27016.0,62.14,62.21,62.14,62.2,27016.0
2015-07-23 15:35:00,62.2,62.22,62.07,62.09,36037.0,62.2,62.22,62.07,62.09,36037.0
2015-07-23 15:40:00,62.09,62.13,62.02,62.02,47815.0,62.09,62.13,62.02,62.02,47815.0
2015-07-23 15:45:00,62.03,62.03,61.91,62.02,59327.0,62.03,62.03,61.91,62.02,59327.0
2015-07-23 15:50:00,62.05,62.08,61.96,61.97,44563.0,62.05,62.08,61.96,61.97,44563.0
2015-07-23 15:55:00,61.98,62.0,61.9,61.98,85738.0,61.98,62.0,61.9,61.98,85738.0
2015-07-24 09:30:00,62.07,62.75,61.94,62.25,20643.0,62.07,62.75,61.94,62.25,20643.0
2015-07-24 09:35:00,62.25,62.36,61.55,61.95,25169.0,62.25,62.36,61.55,61.95,25169.0
2015-07-24 09:40:00,61.81,62.16,61.8,62.13,57404.0,61.81,62.16,61.8,62.13,57404.0
2015-07-24 09:45:00,62.0,62.08,61.86,62.02,8657.0,62.0,62.08,61.86,62.02,8657.0
2015-07-24 09:50:00,61.89,62.08,61.86,61.87,21300.0,61.89,62.08,61.86,61.87,21300.0
2015-07-24 09:55:00,61.93,61.98,61.88,61.91,4297.0,61.93,61.98,61.88,61.91,4297.0
2015-07-24 10:00:00,61.87,61.93,61.69,61.72,9728.0,61.87,61.93,61.69,61.72,9728.0
2015-07-24 10:05:00,61.7,61.77,61.57,61.6,14246.0,61.7,61.77,61.57,61.6,14246.0
2015-07-24 10:10:00,61.58,61.75,61.54,61.72,12500.0,61.58,61.75,61.54,61.72,12500.0
2015-07-24 10:15:00,61.7,61.7,61.6,61.64,9380.0,61.7,61.7,61.6,61.64,9380.0
2015-07-24 10:20:00,61.63,61.63,61.53,61.59,27036.0,61.63,61.63,61.53,61.59,27036.0
2015-07-24 10:25:00,61.57,61.65,61.54,61.61,6900.0,61.57,61.65,61.54,61.61,6900.0
2015-07-24 10:30:00,61.61,61.63,61.53,61.57,13300.0,61.61,61.63,61.53,61.57,13300.0
2015-07-24 10:35:00,61.59,61.64,61.58,61.58,4875.0,61.59,61.64,61.58,61.58,4875.0
2015-07-24 10:40:00,61.59,61.62,61.55,61.6,10400.0,61.59,61.62,61.55,61.6,10400.0
2015-07-24 10:45:00,61.61,61.61,61.53,61.57,36620.0,61.61,61.61,61.53,61.57,36620.0
2015-07-24 10:50:00,61.57,61.66,61.57,61.65,11800.0,61.57,61.66,61.57,61.65,11800.0
2015-07-24 10:55:00,61.66,61.79,61.62,61.64,9400.0,61.66,61.79,61.62,61.64,9400.0
2015-07-24 11:00:00,61.63,61.66,61.59,61.6,8443.0,61.63,61.66,61.59,61.6,8443.0
2015-07-24 11:05:00,61.59,61.6,61.43,61.46,18422.0,61.59,61.6,61.43,61.46,18422.0
2015-07-24 11:10:00,61.46,61.49,61.41,61.44,11855.0,61.46,61.49,61.41,61.44,11855.0
2015-07-24 11:15:00,61.44,61.44,61.3,61.31,23602.0,61.44,61.44,61.3,61.31,23602.0
2015-07-24 11:20:00,61.31,61.39,61.31,61.34,10823.0,61.31,61.39,61.31,61.34,10823.0
2015-07-24 11:25:00,61.35,61.72,61.35,61.7,12036.0,61.35,61.72,61.35,61.7,12036.0
2015-07-24 11:30:00,61.71,61.72,61.56,61.57,15485.0,61.71,61.72,61.56,61.57,15485.0
2015-07-24 11:35:00,61.59,61.6,61.51,61.58,6100.0,61.59,61.6,61.51,61.58,6100.0
2015-07-24 11:40:00,61.57,61.68,61.57,61.6,9700.0,61.57,61.68,61.57,61.6,9700.0
2015-07-24 11:45:00,61.66,61.66,61.57,61.57,8558.0,61.66,61.66,61.57,61.57,8558.0
2015-07-24 11:50:00,61.57,61.59,61.52,61.55,5838.0,61.57,61.59,61.52,61.55,5838.0
2015-07-24 11:55:00,61.54,61.59,61.48,61.56,4437.0,61.54,61.59,61.48,61.56,4437.0
2015-07-24 12:00:00,61.56,61.58,61.5,61.52,5136.0,61.56,61.58,61.5,61.52,5136.0
2015-07-24 12:05:00,61.49,61.58,61.49,61.55,12700.0,61.49,61.58,61.49,61.55,12700.0
2015-07-24 12:10:00,61.58,61.58,61.52,61.53,20175.0,61.58,61.58,61.52,61.53,20175.0
2015-07-24 12:15:00,61.55,61.56,61.48,61.48,2395.0,61.55,61.56,61.48,61.48,2395.0
2015-07-24 12:20:00,61.48,61.5,61.42,61.42,3800.0,61.48,61.5,61.42,61.42,3800.0
2015-07-24 12:25:00,61.45,61.49,61.45,61.46,4600.0,61.45,61.49,61.45,61.46,4600.0
2015-07-24 12:30:00,61.47,61.55,61.44,61.55,2600.0,61.47,61.55,61.44,61.55,2600.0
2015-07-24 12:35:00,61.51,61.58,61.51,61.58,3825.0,61.51,61.58,61.51,61.58,3825.0
2015-07-24 12:40:00,61.58,61.58,61.54,61.54,4500.0,61.58,61.58,61.54,61.54,4500.0
2015-07-24 12:45:00,61.56,61.56,61.46,61.48,2113.0,61.56,61.56,61.46,61.48,2113.0
2015-07-24 12:50:00,61.45,61.5,61.35,61.35,8228.0,61.45,61.5,61.35,61.35,8228.0
2015-07-24 12:55:00,61.35,61.43,61.32,61.43,6774.0,61.35,61.43,61.32,61.43,6774.0
2015-07-24 13:00:00,61.4,61.45,61.37,61.45,3300.0,61.4,61.45,61.37,61.45,3300.0
2015-07-24 13:05:00,61.45,61.47,61.33,61.33,10200.0,61.45,61.47,61.33,61.33,10200.0
2015-07-24 13:10:00,61.34,61.35,61.27,61.28,6082.0,61.34,61.35,61.27,61.28,6082.0
2015-07-24 13:15:00,61.27,61.29,61.21,61.28,10100.0,61.27,61.29,61.21,61.28,10100.0
2015-07-24 13:20:00,61.29,61.29,61.2,61.2,12546.0,61.29,61.29,61.2,61.2,12546.0
2015-07-24 13:25:00,61.2,61.25,61.06,61.06,8261.0,61.2,61.25,61.06,61.06,8261.0
2015-07-24 13:30:00,61.07,61.16,61.02,61.02,27028.0,61.07,61.16,61.02,61.02,27028.0
2015-07-24 13:35:00,61.02,61.04,60.97,60.99,19386.0,61.02,61.04,60.97,60.99,19386.0
2015-07-24 13:40:00,60.97,60.99,60.96,60.99,1979.0,60.97,60.99,60.96,60.99,1979.0
2015-07-24 13:45:00,60.96,61.02,60.92,61.01,3885.0,60.96,61.02,60.92,61.01,3885.0
2015-07-24 13:50:00,60.96,61.1,60.96,61.1,7980.0,60.96,61.1,60.96,61.1,7980.0
2015-07-24 13:55:00,61.09,61.11,61.02,61.02,13086.0,61.09,61.11,61.02,61.02,13086.0
2015-07-24 14:00:00,61.03,61.04,60.9,60.93,18438.0,61.03,61.04,60.9,60.93,18438.0
2015-07-24 14:05:00,60.92,60.98,60.9,60.94,39527.0,60.92,60.98,60.9,60.94,39527.0
2015-07-24 14:10:00,60.92,60.92,60.77,60.77,11290.0,60.92,60.92,60.77,60.77,11290.0
2015-07-24 14:15:00,60.78,60.81,60.7,60.75,13144.0,60.78,60.81,60.7,60.75,13144.0
2015-07-24 14:20:00,60.73,60.76,60.48,60.48,66091.0,60.73,60.76,60.48,60.48,66091.0
2015-07-24 14:25:00,60.5,60.57,60.48,60.56,75600.0,60.5,60.57,60.48,60.56,75600.0
2015-07-24 14:30:00,60.57,60.89,60.57,60.86,35147.0,60.57,60.89,60.57,60.86,35147.0
2015-07-24 14:35:00,60.86,60.9,60.84,60.86,14009.0,60.86,60.9,60.84,60.86,14009.0
2015-07-24 14:40:00,60.86,60.98,60.86,60.92,28805.0,60.86,60.98,60.86,60.92,28805.0
2015-07-24 14:45:00,60.92,61.05,60.89,60.99,42564.0,60.92,61.05,60.89,60.99,42564.0
2015-07-24 14:50:00,60.97,61.02,60.91,60.98,13934.0,60.97,61.02,60.91,60.98,13934.0
2015-07-24 14:55:00,60.93,61.02,60.93,60.99,12732.0,60.93,61.02,60.93,60.99,12732.0
2015-07-24 15:00:00,61.0,61.02,60.93,60.93,22122.0,61.0,61.02,60.93,60.93,22122.0
2015-07-24 15:05:00,60.97,61.07,60.94,60.99,23423.0,60.97,61.07,60.94,60.99,23423.0
2015-07-24 15:10:00,61.0,61.17,60.99,61.13,94957.0,61.0,61.17,60.99,61.13,94957.0
2015-07-24 15:15:00,61.17,61.2,61.04,61.18,48458.0,61.17,61.2,61.04,61.18,48458.0
2015-07-24 15:20:00,61.18,61.31,61.17,61.29,72533.0,61.18,61.31,61.17,61.29,72533.0
2015-07-24 15:25:00,61.3,61.37,61.22,61.27,119736.0,61.3,61.37,61.22,61.27,119736.0
2015-07-24 15:30:00,61.28,61.31,61.21,61.25,27144.0,61.28,61.31,61.21,61.25,27144.0
2015-07-24 15:35:00,61.25,61.36,61.24,61.29,28617.0,61.25,61.36,61.24,61.29,28617.0
2015-07-24 15:40:00,61.25,61.28,61.21,61.24,23139.0,61.25,61.28,61.21,61.24,23139.0
2015-07-24 15:45:00,61.25,61.39,61.17,61.17,60347.0,61.25,61.39,61.17,61.17,60347.0
2015-07-24 15:50:00,61.2,61.21,61.13,61.13,92312.0,61.2,61.21,61.13,61.13,92312.0
2015-07-24 15:55:00,61.13,61.29,61.07,61.23,149317.0,61.13,61.29,61.07,61.23,149317.0
2015-07-27 09:30:00,60.79,61.44,60.3,60.88,52047.0,60.79,61.44,60.3,60.88,52047.0
2015-07-27 09:35:00,60.72,60.72,60.18,60.38,21401.0,60.72,60.72,60.18,60.38,21401.0
2015-07-27 09:40:00,60.38,60.51,60.13,60.2,83399.0,60.38,60.51,60.13,60.2,83399.0
2015-07-27 09:45:00,60.23,60.25,60.1,60.19,22752.0,60.23,60.25,60.1,60.19,22752.0
2015-07-27 09:50:00,60.19,60.65,60.16,60.52,38099.0,60.19,60.65,60.16,60.52,38099.0
2015-07-27 09:55:00,60.59,60.71,60.53,60.66,19970.0,60.59,60.71,60.53,60.66,19970.0
2015-07-27 10:00:00,60.67,60.7,60.35,60.35,19715.0,60.67,60.7,60.35,60.35,19715.0
2015-07-27 10:05:00,60.36,60.58,60.14,60.18,37633.0,60.36,60.58,60.14,60.18,37633.0
2015-07-27 10:10:00,60.14,60.25,60.13,60.17,14200.0,60.14,60.25,60.13,60.17,14200.0
2015-07-27 10:15:00,60.16,60.5,60.13,60.39,27290.0,60.16,60.5,60.13,60.39,27290.0
2015-07-27 10:20:00,60.37,60.4,60.27,60.27,5600.0,60.37,60.4,60.27,60.27,5600.0
2015-07-27 10:25:00,60.28,60.35,60.21,60.26,9300.0,60.28,60.35,60.21,60.26,9300.0
2015-07-27 10:30:00,60.26,60.45,60.25,60.33,14246.0,60.26,60.45,60.25,60.33,14246.0
2015-07-27 10:35:00,60.32,60.32,60.12,60.25,26560.0,60.32,60.32,60.12,60.25,26560.0
2015-07-27 10:40:00,60.32,60.44,60.27,60.29,8261.0,60.32,60.44,60.27,60.29,8261.0
2015-07-27 10:45:00,60.3,60.38,60.13,60.13,13710.0,60.3,60.38,60.13,60.13,13710.0
2015-07-27 10:50:00,60.13,60.16,60.01,60.01,11505.0,60.13,60.16,60.01,60.01,11505.0
2015-07-27 10:55:00,60.01,60.01,59.9,59.95,47368.0,60.01,60.01,59.9,59.95,47368.0
2015-07-27 11:00:00,59.91,59.98,59.86,59.9,27672.0,59.91,59.98,59.86,59.9,27672.0
2015-07-27 11:05:00,59.97,60.1,59.96,60.07,12800.0,59.97,60.1,59.96,60.07,12800.0
2015-07-27 11:10:00,60.06,60.08,59.98,60.08,9935.0,60.06,60.08,59.98,60.08,9935.0
2015-07-27 11:15:00,60.1,60.19,60.04,60.1,65995.0,60.1,60.19,60.04,60.1,65995.0
2015-07-27 11:20:00,60.14,60.27,60.1,60.21,27001.0,60.14,60.27,60.1,60.21,27001.0
2015-07-27 11:25:00,60.21,60.26,60.18,60.2,41755.0,60.21,60.26,60.18,60.2,41755.0
2015-07-27 11:30:00,60.23,60.37,60.22,60.33,13959.0,60.23,60.37,60.22,60.33,13959.0
2015-07-27 11:35:00,60.31,60.36,60.25,60.33,12300.0,60.31,60.36,60.25,60.33,12300.0
2015-07-27 11:40:00,60.36,60.5,60.35,60.47,19745.0,60.36,60.5,60.35,60.47,19745.0
2015-07-27 11:45:00,60.46,60.58,60.42,60.52,17808.0,60.46,60.58,60.42,60.52,17808.0
2015-07-27 11:50:00,60.52,60.56,60.43,60.54,8775.0,60.52,60.56,60.43,60.54,8775.0
2015-07-27 11:55:00,60.57,60.76,60.48,60.72,26610.0,60.57,60.76,60.48,60.72,26610.0
2015-07-27 12:00:00,60.72,60.93,60.7,60.77,23113.0,60.72,60.93,60.7,60.77,23113.0
2015-07-27 12:05:00,60.77,60.81,60.64,60.74,32967.0,60.77,60.81,60.64,60.74,32967.0
2015-07-27 12:10:00,60.74,60.78,60.71,60.72,9250.0,60.74,60.78,60.71,60.72,9250.0
2015-07-27 12:15:00,60.74,60.85,60.72,60.85,13882.0,60.74,60.85,60.72,60.85,13882.0
2015-07-27 12:20:00,60.79,60.83,60.74,60.79,14200.0,60.79,60.83,60.74,60.79,14200.0
2015-07-27 12:25:00,60.8,60.81,60.72,60.76,16113.0,60.8,60.81,60.72,60.76,16113.0
2015-07-27 12:30:00,60.77,60.89,60.77,60.85,8600.0,60.77,60.89,60.77,60.85,8600.0
2015-07-27 12:35:00,60.88,60.9,60.84,60.85,11740.0,60.88,60.9,60.84,60.85,11740.0
2015-07-27 12:40:00,60.88,60.9,60.77,60.77,26150.0,60.88,60.9,60.77,60.77,26150.0
2015-07-27 12:45:00,60.77,60.9,60.76,60.76,57377.0,60.77,60.9,60.76,60.76,57377.0
2015-07-27 12:50:00,60.8,60.87,60.74,60.8,27700.0,60.8,60.87,60.74,60.8,27700.0
2015-07-27 12:55:00,60.8,60.87,60.73,60.87,18246.0,60.8,60.87,60.73,60.87,18246.0
2015-07-27 13:00:00,60.86,60.9,60.84,60.87,10468.0,60.86,60.9,60.84,60.87,10468.0
2015-07-27 13:05:00,60.88,60.9,60.87,60.87,54500.0,60.88,60.9,60.87,60.87,54500.0
2015-07-27 13:10:00,60.88,60.9,60.87,60.89,14020.0,60.88,60.9,60.87,60.89,14020.0
2015-07-27 13:15:00,60.89,60.97,60.82,60.82,20650.0,60.89,60.97,60.82,60.82,20650.0
2015-07-27 13:20:00,60.82,60.9,60.82,60.87,9454.0,60.82,60.9,60.82,60.87,9454.0
2015-07-27 13:25:00,60.85,60.86,60.8,60.83,11135.0,60.85,60.86,60.8,60.83,11135.0
2015-07-27 13:30:00,60.84,60.86,60.81,60.83,24451.0,60.84,60.86,60.81,60.83,24451.0
2015-07-27 13:35:00,60.82,60.84,60.8,60.8,10675.0,60.82,60.84,60.8,60.8,10675.0
2015-07-27 13:40:00,60.83,60.86,60.82,60.84,6365.0,60.83,60.86,60.82,60.84,6365.0
2015-07-27 13:45:00,60.86,60.9,60.86,60.9,7900.0,60.86,60.9,60.86,60.9,7900.0
2015-07-27 13:50:00,60.89,61.03,60.83,61.03,107874.0,60.89,61.03,60.83,61.03,107874.0
2015-07-27 13:55:00,61.03,61.22,60.99,61.2,24886.0,61.03,61.22,60.99,61.2,24886.0
2015-07-27 14:00:00,61.19,61.34,61.1,61.3,24659.0,61.19,61.34,61.1,61.3,24659.0
2015-07-27 14:05:00,61.31,61.36,61.28,61.34,12841.0,61.31,61.36,61.28,61.34,12841.0
2015-07-27 14:10:00,61.36,61.38,61.27,61.28,13461.0,61.36,61.38,61.27,61.28,13461.0
2015-07-27 14:15:00,61.26,61.31,61.24,61.26,9643.0,61.26,61.31,61.24,61.26,9643.0
2015-07-27 14:20:00,61.26,61.29,61.13,61.15,28677.0,61.26,61.29,61.13,61.15,28677.0
2015-07-27 14:25:00,61.14,61.22,61.13,61.18,8798.0,61.14,61.22,61.13,61.18,8798.0
2015-07-27 14:30:00,61.17,61.2,61.15,61.15,10112.0,61.17,61.2,61.15,61.15,10112.0
2015-07-27 14:35:00,61.15,61.19,61.14,61.18,23528.0,61.15,61.19,61.14,61.18,23528.0
2015-07-27 14:40:00,61.17,61.19,61.17,61.18,7100.0,61.17,61.19,61.17,61.18,7100.0
2015-07-27 14:45:00,61.17,61.17,61.01,61.06,21100.0,61.17,61.17,61.01,61.06,21100.0
2015-07-27 14:50:00,61.07,61.12,61.06,61.08,8360.0,61.07,61.12,61.06,61.08,8360.0
2015-07-27 14:55:00,61.1,61.2,61.08,61.18,12581.0,61.1,61.2,61.08,61.18,12581.0
2015-07-27 15:00:00,61.21,61.21,61.13,61.13,16810.0,61.21,61.21,61.13,61.13,16810.0
2015-07-27 15:05:00,61.14,61.21,61.14,61.19,8900.0,61.14,61.21,61.14,61.19,8900.0
2015-07-27 15:10:00,61.21,61.27,61.06,61.06,56837.0,61.21,61.27,61.06,61.06,56837.0
2015-07-27 15:15:00,61.06,61.15,61.03,61.09,23475.0,61.06,61.15,61.03,61.09,23475.0
2015-07-27 15:20:00,61.11,61.25,61.09,61.21,19984.0,61.11,61.25,61.09,61.21,19984.0
2015-07-27 15:25:00,61.23,61.24,61.11,61.11,15446.0,61.23,61.24,61.11,61.11,15446.0
2015-07-27 15:30:00,61.1,61.12,61.05,61.06,23019.0,61.1,61.12,61.05,61.06,23019.0
2015-07-27 15:35:00,61.07,61.07,61.04,61.04,16677.0,61.07,61.07,61.04,61.04,16677.0
2015-07-27 15:40:00,61.04,61.06,61.01,61.03,29555.0,61.04,61.06,61.01,61.03,29555.0
2015-07-27 15:45:00,61.03,61.06,61.01,61.05,32179.0,61.03,61.06,61.01,61.05,32179.0
2015-07-27 15:50:00,61.05,61.09,61.04,61.09,44176.0,61.05,61.09,61.04,61.09,44176.0
2015-07-27 15:55:00,61.09,61.23,61.09,61.17,79737.0,61.09,61.23,61.09,61.17,79737.0
2015-07-28 09:30:00,61.29,61.71,61.28,61.46,12817.0,61.29,61.71,61.28,61.46,12817.0
2015-07-28 09:35:00,61.53,61.79,61.34,61.51,29404.0,61.53,61.79,61.34,61.51,29404.0
2015-07-28 09:40:00,61.52,61.63,61.25,61.48,36300.0,61.52,61.63,61.25,61.48,36300.0
2015-07-28 09:45:00,61.46,61.52,61.32,61.36,12000.0,61.46,61.52,61.32,61.36,12000.0
2015-07-28 09:50:00,61.37,61.59,61.3,61.59,17279.0,61.37,61.59,61.3,61.59,17279.0
2015-07-28 09:55:00,61.58,61.77,61.55,61.76,14700.0,61.58,61.77,61.55,61.76,14700.0
2015-07-28 10:00:00,61.67,61.76,61.57,61.76,21158.0,61.67,61.76,61.57,61.76,21158.0
2015-07-28 10:05:00,61.7,61.8,61.55,61.62,41795.0,61.7,61.8,61.55,61.62,41795.0
2015-07-28 10:10:00,61.64,61.78,61.6,61.75,163334.0,61.64,61.78,61.6,61.75,163334.0
2015-07-28 10:15:00,61.78,61.96,61.73,61.96,30823.0,61.78,61.96,61.73,61.96,30823.0
2015-07-28 10:20:00,61.95,62.07,61.93,62.04,17546.0,61.95,62.07,61.93,62.04,17546.0
2015-07-28 10:25:00,62.05,62.06,61.91,62.0,14590.0,62.05,62.06,61.91,62.0,14590.0
2015-07-28 10:30:00,62.03,62.25,62.03,62.22,29150.0,62.03,62.25,62.03,62.22,29150.0
2015-07-28 10:35:00,62.25,62.3,62.2,62.29,10359.0,62.25,62.3,62.2,62.29,10359.0
2015-07-28 10:40:00,62.29,62.39,62.29,62.36,53150.0,62.29,62.39,62.29,62.36,53150.0
2015-07-28 10:45:00,62.38,62.69,62.38,62.61,27770.0,62.38,62.69,62.38,62.61,27770.0
2015-07-28 10:50:00,62.57,62.59,62.46,62.48,14611.0,62.57,62.59,62.46,62.48,14611.0
2015-07-28 10:55:00,62.48,62.82,62.47,62.73,145248.0,62.48,62.82,62.47,62.73,145248.0
2015-07-28 11:00:00,62.74,62.76,62.64,62.74,24405.0,62.74,62.76,62.64,62.74,24405.0
2015-07-28 11:05:00,62.76,62.77,62.64,62.64,14994.0,62.76,62.77,62.64,62.64,14994.0
2015-07-28 11:10:00,62.66,62.97,62.65,62.87,24913.0,62.66,62.97,62.65,62.87,24913.0
2015-07-28 11:15:00,62.87,63.0,62.81,62.84,29382.0,62.87,63.0,62.81,62.84,29382.0
2015-07-28 11:20:00,62.84,62.84,62.61,62.64,16800.0,62.84,62.84,62.61,62.64,16800.0
2015-07-28 11:25:00,62.64,62.82,62.63,62.8,6450.0,62.64,62.82,62.63,62.8,6450.0
2015-07-28 11:30:00,62.83,62.96,62.83,62.94,7600.0,62.83,62.96,62.83,62.94,7600.0
2015-07-28 11:35:00,62.94,63.01,62.88,62.91,17687.0,62.94,63.01,62.88,62.91,17687.0
2015-07-28 11:40:00,62.92,63.09,62.89,63.05,16845.0,62.92,63.09,62.89,63.05,16845.0
2015-07-28 11:45:00,63.06,63.18,63.01,63.15,16057.0,63.06,63.18,63.01,63.15,16057.0
2015-07-28 11:50:00,63.16,63.17,63.08,63.14,11056.0,63.16,63.17,63.08,63.14,11056.0
2015-07-28 11:55:00,63.15,63.19,63.12,63.16,9694.0,63.15,63.19,63.12,63.16,9694.0
2015-07-28 12:00:00,63.18,63.19,63.06,63.11,12230.0,63.18,63.19,63.06,63.11,12230.0
2015-07-28 12:05:00,63.1,63.11,63.01,63.04,13503.0,63.1,63.11,63.01,63.04,13503.0
2015-07-28 12:10:00,63.07,63.1,63.01,63.1,4400.0,63.07,63.1,63.01,63.1,4400.0
2015-07-28 12:15:00,63.09,63.2,63.05,63.2,8650.0,63.09,63.2,63.05,63.2,8650.0
2015-07-28 12:20:00,63.19,63.28,63.18,63.2,10411.0,63.19,63.28,63.18,63.2,10411.0
2015-07-28 12:25:00,63.2,63.27,63.2,63.22,15544.0,63.2,63.27,63.2,63.22,15544.0
2015-07-28 12:30:00,63.22,63.3,63.07,63.29,44306.0,63.22,63.3,63.07,63.29,44306.0
2015-07-28 12:35:00,63.28,63.32,63.23,63.27,18104.0,63.28,63.32,63.23,63.27,18104.0
2015-07-28 12:40:00,63.26,63.26,63.11,63.2,9070.0,63.26,63.26,63.11,63.2,9070.0
2015-07-28 12:45:00,63.2,63.25,63.15,63.18,23066.0,63.2,63.25,63.15,63.18,23066.0
2015-07-28 12:50:00,63.2,63.26,63.13,63.22,9865.0,63.2,63.26,63.13,63.22,9865.0
2015-07-28 12:55:00,63.18,63.28,63.14,63.27,27879.0,63.18,63.28,63.14,63.27,27879.0
2015-07-28 13:00:00,63.23,63.37,63.21,63.34,18776.0,63.23,63.37,63.21,63.34,18776.0
2015-07-28 13:05:00,63.33,63.39,63.24,63.39,11636.0,63.33,63.39,63.24,63.39,11636.0
2015-07-28 13:10:00,63.37,63.43,63.29,63.41,20162.0,63.37,63.43,63.29,63.41,20162.0
2015-07-28 13:15:00,63.39,63.48,63.39,63.44,11329.0,63.39,63.48,63.39,63.44,11329.0
2015-07-28 13:20:00,63.46,63.73,63.45,63.7,38510.0,63.46,63.73,63.45,63.7,38510.0
2015-07-28 13:25:00,63.68,63.68,63.33,63.35,29621.0,63.68,63.68,63.33,63.35,29621.0
2015-07-28 13:30:00,63.34,63.36,63.25,63.3,18617.0,63.34,63.36,63.25,63.3,18617.0
2015-07-28 13:35:00,63.29,63.32,63.25,63.27,11051.0,63.29,63.32,63.25,63.27,11051.0
2015-07-28 13:40:00,63.27,63.42,63.26,63.26,13341.0,63.27,63.42,63.26,63.26,13341.0
2015-07-28 13:45:00,63.24,63.3,63.19,63.28,64502.0,63.24,63.3,63.19,63.28,64502.0
2015-07-28 13:50:00,63.29,63.35,63.26,63.26,17237.0,63.29,63.35,63.26,63.26,17237.0
2015-07-28 13:55:00,63.26,63.27,63.15,63.17,9278.0,63.26,63.27,63.15,63.17,9278.0
2015-07-28 14:00:00,63.15,63.19,63.12,63.14,5828.0,63.15,63.19,63.12,63.14,5828.0
2015-07-28 14:05:00,63.17,63.2,63.09,63.1,15780.0,63.17,63.2,63.09,63.1,15780.0
2015-07-28 14:10:00,63.08,63.15,62.98,63.08,20737.0,63.08,63.15,62.98,63.08,20737.0
2015-07-28 14:15:00,63.03,63.26,63.02,63.25,18527.0,63.03,63.26,63.02,63.25,18527.0
2015-07-28 14:20:00,63.25,63.3,63.17,63.27,13802.0,63.25,63.3,63.17,63.27,13802.0
2015-07-28 14:25:00,63.29,63.37,63.25,63.37,10674.0,63.29,63.37,63.25,63.37,10674.0
2015-07-28 14:30:00,63.38,63.4,63.34,63.4,15189.0,63.38,63.4,63.34,63.4,15189.0
2015-07-28 14:35:00,63.4,63.46,63.37,63.45,26187.0,63.4,63.46,63.37,63.45,26187.0
2015-07-28 14:40:00,63.45,63.52,63.44,63.5,31627.0,63.45,63.52,63.44,63.5,31627.0
2015-07-28 14:45:00,63.49,63.51,63.21,63.3,13971.0,63.49,63.51,63.21,63.3,13971.0
2015-07-28 14:50:00,63.31,63.32,63.27,63.29,6270.0,63.31,63.32,63.27,63.29,6270.0
2015-07-28 14:55:00,63.29,63.38,63.29,63.35,6102.0,63.29,63.38,63.29,63.35,6102.0
2015-07-28 15:00:00,63.34,63.36,63.21,63.25,8143.0,63.34,63.36,63.21,63.25,8143.0
2015-07-28 15:05:00,63.26,63.26,63.05,63.06,11981.0,63.26,63.26,63.05,63.06,11981.0
2015-07-28 15:10:00,63.05,63.1,62.99,63.06,17886.0,63.05,63.1,62.99,63.06,17886.0
2015-07-28 15:15:00,63.03,63.1,62.99,63.07,15569.0,63.03,63.1,62.99,63.07,15569.0
2015-07-28 15:20:00,63.06,63.06,63.0,63.0,10967.0,63.06,63.06,63.0,63.0,10967.0
2015-07-28 15:25:00,62.99,62.99,62.87,62.87,19807.0,62.99,62.99,62.87,62.87,19807.0
2015-07-28 15:30:00,62.89,62.92,62.86,62.88,21723.0,62.89,62.92,62.86,62.88,21723.0
2015-07-28 15:35:00,62.88,63.0,62.86,63.0,18774.0,62.88,63.0,62.86,63.0,18774.0
2015-07-28 15:40:00,63.0,63.1,62.97,63.08,27006.0,63.0,63.1,62.97,63.08,27006.0
2015-07-28 15:45:00,63.08,63.19,63.07,63.18,27764.0,63.08,63.19,63.07,63.18,27764.0
2015-07-28 15:50:00,63.18,63.26,63.12,63.26,28537.0,63.18,63.26,63.12,63.26,28537.0
2015-07-28 15:55:00,63.25,63.31,63.22,63.22,89029.0,63.25,63.31,63.22,63.22,89029.0
2015-07-29 09:30:00,63.17,63.35,63.15,63.3,9841.0,63.17,63.35,63.15,63.3,9841.0
2015-07-29 09:35:00,63.16,63.35,63.09,63.09,5600.0,63.16,63.35,63.09,63.09,5600.0
2015-07-29 09:40:00,63.09,63.14,62.91,63.04,12612.0,63.09,63.14,62.91,63.04,12612.0
2015-07-29 09:45:00,63.03,63.15,62.9,62.93,17443.0,63.03,63.15,62.9,62.93,17443.0
2015-07-29 09:50:00,62.9,63.17,62.8,63.05,26858.0,62.9,63.17,62.8,63.05,26858.0
2015-07-29 09:55:00,62.99,63.36,62.99,63.24,30290.0,62.99,63.36,62.99,63.24,30290.0
2015-07-29 10:00:00,63.24,63.25,62.95,63.13,22730.0,63.24,63.25,62.95,63.13,22730.0
2015-07-29 10:05:00,63.13,63.26,63.04,63.26,19550.0,63.13,63.26,63.04,63.26,19550.0
2015-07-29 10:10:00,63.27,63.3,62.9,62.94,10055.0,63.27,63.3,62.9,62.94,10055.0
2015-07-29 10:15:00,62.93,63.14,62.81,62.92,7364.0,62.93,63.14,62.81,62.92,7364.0
2015-07-29 10:20:00,62.92,62.94,62.75,62.76,52812.0,62.92,62.94,62.75,62.76,52812.0
2015-07-29 10:25:00,62.79,62.82,62.65,62.65,17441.0,62.79,62.82,62.65,62.65,17441.0
2015-07-29 10:30:00,62.67,62.8,62.65,62.77,21066.0,62.67,62.8,62.65,62.77,21066.0
2015-07-29 10:35:00,62.77,62.77,62.65,62.77,13368.0,62.77,62.77,62.65,62.77,13368.0
2015-07-29 10:40:00,62.77,63.0,62.69,62.76,6750.0,62.77,63.0,62.69,62.76,6750.0
2015-07-29 10:45:00,62.77,62.8,62.66,62.74,7764.0,62.77,62.8,62.66,62.74,7764.0
2015-07-29 10:50:00,62.74,62.95,62.74,62.95,6450.0,62.74,62.95,62.74,62.95,6450.0
2015-07-29 10:55:00,62.92,62.95,62.71,62.71,11895.0,62.92,62.95,62.71,62.71,11895.0
2015-07-29 11:00:00,62.75,62.8,62.73,62.77,4600.0,62.75,62.8,62.73,62.77,4600.0
2015-07-29 11:05:00,62.74,62.78,62.65,62.65,8370.0,62.74,62.78,62.65,62.65,8370.0
2015-07-29 11:10:00,62.65,62.67,62.55,62.65,7109.0,62.65,62.67,62.55,62.65,7109.0
2015-07-29 11:15:00,62.65,62.74,62.64,62.7,6395.0,62.65,62.74,62.64,62.7,6395.0
2015-07-29 11:20:00,62.68,62.83,62.68,62.74,5933.0,62.68,62.83,62.68,62.74,5933.0
2015-07-29 11:25:00,62.73,62.75,62.6,62.6,8428.0,62.73,62.75,62.6,62.6,8428.0
2015-07-29 11:30:00,62.59,62.65,62.56,62.6,3850.0,62.59,62.65,62.56,62.6,3850.0
2015-07-29 11:35:00,62.58,62.79,62.57,62.66,17351.0,62.58,62.79,62.57,62.66,17351.0
2015-07-29 11:40:00,62.63,62.73,62.59,62.7,4200.0,62.63,62.73,62.59,62.7,4200.0
2015-07-29 11:45:00,62.66,62.69,62.59,62.62,3599.0,62.66,62.69,62.59,62.62,3599.0
2015-07-29 11:50:00,62.62,62.62,62.53,62.61,9788.0,62.62,62.62,62.53,62.61,9788.0
2015-07-29 11:55:00,62.6,62.62,62.55,62.55,3600.0,62.6,62.62,62.55,62.55,3600.0
2015-07-29 12:00:00,62.6,62.62,62.51,62.53,3807.0,62.6,62.62,62.51,62.53,3807.0
2015-07-29 12:05:00,62.51,62.59,62.51,62.52,4400.0,62.51,62.59,62.51,62.52,4400.0
2015-07-29 12:10:00,62.54,62.57,62.52,62.54,2900.0,62.54,62.57,62.52,62.54,2900.0
2015-07-29 12:15:00,62.55,62.77,62.54,62.63,11363.0,62.55,62.77,62.54,62.63,11363.0
2015-07-29 12:20:00,62.63,62.63,62.52,62.55,6375.0,62.63,62.63,62.52,62.55,6375.0
2015-07-29 12:25:00,62.55,62.67,62.54,62.67,8861.0,62.55,62.67,62.54,62.67,8861.0
2015-07-29 12:30:00,62.69,62.76,62.6,62.62,22825.0,62.69,62.76,62.6,62.62,22825.0
2015-07-29 12:35:00,62.66,62.71,62.58,62.71,11148.0,62.66,62.71,62.58,62.71,11148.0
2015-07-29 12:40:00,62.7,62.79,62.63,62.73,2900.0,62.7,62.79,62.63,62.73,2900.0
2015-07-29 12:45:00,62.72,62.86,62.72,62.86,3377.0,62.72,62.86,62.72,62.86,3377.0
2015-07-29 12:50:00,62.86,62.86,62.75,62.83,9575.0,62.86,62.86,62.75,62.83,9575.0
2015-07-29 12:55:00,62.81,62.82,62.77,62.82,9163.0,62.81,62.82,62.77,62.82,9163.0
2015-07-29 13:00:00,62.82,62.87,62.76,62.76,8050.0,62.82,62.87,62.76,62.76,8050.0
2015-07-29 13:05:00,62.79,62.82,62.75,62.76,12651.0,62.79,62.82,62.75,62.76,12651.0
2015-07-29 13:10:00,62.71,62.8,62.71,62.8,1708.0,62.71,62.8,62.71,62.8,1708.0
2015-07-29 13:15:00,62.79,62.88,62.77,62.87,2400.0,62.79,62.88,62.77,62.87,2400.0
2015-07-29 13:20:00,62.86,62.86,62.7,62.71,2300.0,62.86,62.86,62.7,62.71,2300.0
2015-07-29 13:25:00,62.71,62.72,62.6,62.61,4000.0,62.71,62.72,62.6,62.61,4000.0
2015-07-29 13:30:00,62.59,62.61,62.55,62.59,5600.0,62.59,62.61,62.55,62.59,5600.0
2015-07-29 13:35:00,62.57,62.61,62.51,62.53,23022.0,62.57,62.61,62.51,62.53,23022.0
2015-07-29 13:40:00,62.55,62.55,62.52,62.52,20100.0,62.55,62.55,62.52,62.52,20100.0
2015-07-29 13:45:00,62.53,62.56,62.47,62.52,19300.0,62.53,62.56,62.47,62.52,19300.0
2015-07-29 13:50:00,62.54,62.69,62.5,62.69,5800.0,62.54,62.69,62.5,62.69,5800.0
2015-07-29 13:55:00,62.7,62.9,62.61,62.74,4700.0,62.7,62.9,62.61,62.74,4700.0
2015-07-29 14:00:00,62.71,63.05,62.59,62.68,19757.0,62.71,63.05,62.59,62.68,19757.0
2015-07-29 14:05:00,62.67,62.69,62.45,62.53,24996.0,62.67,62.69,62.45,62.53,24996.0
2015-07-29 14:10:00,62.56,62.71,62.56,62.71,12500.0,62.56,62.71,62.56,62.71,12500.0
2015-07-29 14:15:00,62.66,62.9,62.65,62.65,31763.0,62.66,62.9,62.65,62.65,31763.0
2015-07-29 14:20:00,62.71,62.83,62.69,62.7,6973.0,62.71,62.83,62.69,62.7,6973.0
2015-07-29 14:25:00,62.67,62.87,62.66,62.81,10591.0,62.67,62.87,62.66,62.81,10591.0
2015-07-29 14:30:00,62.8,62.92,62.8,62.9,3700.0,62.8,62.92,62.8,62.9,3700.0
2015-07-29 14:35:00,62.94,63.01,62.87,63.0,6986.0,62.94,63.01,62.87,63.0,6986.0
2015-07-29 14:40:00,62.99,63.23,62.99,63.23,27294.0,62.99,63.23,62.99,63.23,27294.0
2015-07-29 14:45:00,63.21,63.33,63.12,63.26,19797.0,63.21,63.33,63.12,63.26,19797.0
2015-07-29 14:50:00,63.24,63.31,63.22,63.26,6001.0,63.24,63.31,63.22,63.26,6001.0
2015-07-29 14:55:00,63.29,63.33,63.2,63.21,5938.0,63.29,63.33,63.2,63.21,5938.0
2015-07-29 15:00:00,63.2,63.2,63.13,63.17,11454.0,63.2,63.2,63.13,63.17,11454.0
2015-07-29 15:05:00,63.16,63.21,63.12,63.12,10000.0,63.16,63.21,63.12,63.12,10000.0
2015-07-29 15:10:00,63.12,63.25,63.12,63.25,26283.0,63.12,63.25,63.12,63.25,26283.0
2015-07-29 15:15:00,63.24,63.31,63.2,63.29,11145.0,63.24,63.31,63.2,63.29,11145.0
2015-07-29 15:20:00,63.31,63.4,63.27,63.4,17492.0,63.31,63.4,63.27,63.4,17492.0
2015-07-29 15:25:00,63.38,63.55,63.38,63.47,29868.0,63.38,63.55,63.38,63.47,29868.0
2015-07-29 15:30:00,63.49,63.51,63.41,63.44,13294.0,63.49,63.51,63.41,63.44,13294.0
2015-07-29 15:35:00,63.44,63.61,63.44,63.59,52580.0,63.44,63.61,63.44,63.59,52580.0
2015-07-29 15:40:00,63.59,63.59,63.48,63.57,15280.0,63.59,63.59,63.48,63.57,15280.0
2015-07-29 15:45:00,63.59,63.62,63.56,63.62,14995.0,63.59,63.62,63.56,63.62,14995.0
2015-07-29 15:50:00,63.63,63.67,63.62,63.67,18987.0,63.63,63.67,63.62,63.67,18987.0
2015-07-29 15:55:00,63.68,63.86,63.66,63.74,179008.0,63.68,63.86,63.66,63.74,179008.0
2015-07-30 09:30:00,63.67,63.78,63.4,63.75,14900.0,63.67,63.78,63.4,63.75,14900.0
2015-07-30 09:35:00,63.63,63.72,63.4,63.72,5900.0,63.63,63.72,63.4,63.72,5900.0
2015-07-30 09:40:00,63.83,63.83,63.4,63.42,51733.0,63.83,63.83,63.4,63.42,51733.0
2015-07-30 09:45:00,63.42,63.54,63.18,63.27,32036.0,63.42,63.54,63.18,63.27,32036.0
2015-07-30 09:50:00,63.32,63.45,63.15,63.43,5735.0,63.32,63.45,63.15,63.43,5735.0
2015-07-30 09:55:00,63.37,63.62,63.36,63.61,4004.0,63.37,63.62,63.36,63.61,4004.0
2015-07-30 10:00:00,63.55,63.55,63.26,63.28,7950.0,63.55,63.55,63.26,63.28,7950.0
2015-07-30 10:05:00,63.27,63.34,63.12,63.15,6100.0,63.27,63.34,63.12,63.15,6100.0
2015-07-30 10:10:00,63.08,63.14,63.01,63.12,6800.0,63.08,63.14,63.01,63.12,6800.0
2015-07-30 10:15:00,63.15,63.31,63.1,63.11,4850.0,63.15,63.31,63.1,63.11,4850.0
2015-07-30 10:20:00,63.15,63.33,63.15,63.29,2900.0,63.15,63.33,63.15,63.29,2900.0
2015-07-30 10:25:00,63.31,63.54,63.31,63.51,4300.0,63.31,63.54,63.31,63.51,4300.0
2015-07-30 10:30:00,63.55,63.8,63.55,63.58,24640.0,63.55,63.8,63.55,63.58,24640.0
2015-07-30 10:35:00,63.59,63.74,63.59,63.65,6273.0,63.59,63.74,63.59,63.65,6273.0
2015-07-30 10:40:00,63.64,63.64,63.52,63.57,7200.0,63.64,63.64,63.52,63.57,7200.0
2015-07-30 10:45:00,63.58,63.58,63.54,63.54,1608.0,63.58,63.58,63.54,63.54,1608.0
2015-07-30 10:50:00,63.54,63.59,63.45,63.5,8163.0,63.54,63.59,63.45,63.5,8163.0
2015-07-30 10:55:00,63.42,63.44,63.25,63.29,7682.0,63.42,63.44,63.25,63.29,7682.0
2015-07-30 11:00:00,63.32,63.46,63.27,63.46,4090.0,63.32,63.46,63.27,63.46,4090.0
2015-07-30 11:05:00,63.41,63.41,63.23,63.27,5500.0,63.41,63.41,63.23,63.27,5500.0
2015-07-30 11:10:00,63.33,63.41,63.25,63.25,5287.0,63.33,63.41,63.25,63.25,5287.0
2015-07-30 11:15:00,63.24,63.36,63.24,63.34,10409.0,63.24,63.36,63.24,63.34,10409.0
2015-07-30 11:20:00,63.34,63.48,63.33,63.41,11240.0,63.34,63.48,63.33,63.41,11240.0
2015-07-30 11:25:00,63.41,63.53,63.41,63.43,9054.0,63.41,63.53,63.41,63.43,9054.0
2015-07-30 11:30:00,63.47,63.53,63.47,63.53,8766.0,63.47,63.53,63.47,63.53,8766.0
2015-07-30 11:35:00,63.51,63.57,63.48,63.48,47331.0,63.51,63.57,63.48,63.48,47331.0
2015-07-30 11:40:00,63.48,63.53,63.44,63.48,41344.0,63.48,63.53,63.44,63.48,41344.0
2015-07-30 11:45:00,63.47,63.51,63.36,63.36,26117.0,63.47,63.51,63.36,63.36,26117.0
2015-07-30 11:50:00,63.41,63.44,63.34,63.39,33014.0,63.41,63.44,63.34,63.39,33014.0
2015-07-30 11:55:00,63.36,63.36,63.27,63.27,5141.0,63.36,63.36,63.27,63.27,5141.0
2015-07-30 12:00:00,63.27,63.29,63.25,63.27,68098.0,63.27,63.29,63.25,63.27,68098.0
2015-07-30 12:05:00,63.27,63.28,63.19,63.2,6602.0,63.27,63.28,63.19,63.2,6602.0
2015-07-30 12:10:00,63.19,63.25,63.16,63.21,113297.0,63.19,63.25,63.16,63.21,113297.0
2015-07-30 12:15:00,63.21,63.24,63.17,63.24,3777.0,63.21,63.24,63.17,63.24,3777.0
2015-07-30 12:20:00,63.26,63.31,63.22,63.3,65500.0,63.26,63.31,63.22,63.3,65500.0
2015-07-30 12:25:00,63.3,63.47,63.3,63.35,11292.0,63.3,63.47,63.3,63.35,11292.0
2015-07-30 12:30:00,63.35,63.37,63.3,63.3,2450.0,63.35,63.37,63.3,63.3,2450.0
2015-07-30 12:35:00,63.35,63.35,63.25,63.31,4500.0,63.35,63.35,63.25,63.31,4500.0
2015-07-30 12:40:00,63.28,63.31,63.25,63.25,13300.0,63.28,63.31,63.25,63.25,13300.0
2015-07-30 12:45:00,63.24,63.35,63.23,63.27,7353.0,63.24,63.35,63.23,63.27,7353.0
2015-07-30 12:50:00,63.25,63.39,63.25,63.35,4800.0,63.25,63.39,63.25,63.35,4800.0
2015-07-30 12:55:00,63.39,63.39,63.22,63.28,27743.0,63.39,63.39,63.22,63.28,27743.0
2015-07-30 13:00:00,63.27,63.32,63.21,63.24,10200.0,63.27,63.32,63.21,63.24,10200.0
2015-07-30 13:05:00,63.23,63.29,63.21,63.21,2600.0,63.23,63.29,63.21,63.21,2600.0
2015-07-30 13:10:00,63.21,63.27,63.21,63.27,1915.0,63.21,63.27,63.21,63.27,1915.0
2015-07-30 13:15:00,63.26,63.32,63.25,63.31,140731.0,63.26,63.32,63.25,63.31,140731.0
2015-07-30 13:20:00,63.3,63.32,63.28,63.3,28675.0,63.3,63.32,63.28,63.3,28675.0
2015-07-30 13:25:00,63.29,63.39,63.29,63.31,8680.0,63.29,63.39,63.29,63.31,8680.0
2015-07-30 13:30:00,63.34,63.35,63.31,63.33,3387.0,63.34,63.35,63.31,63.33,3387.0
2015-07-30 13:35:00,63.31,63.34,63.25,63.25,5353.0,63.31,63.34,63.25,63.25,5353.0
2015-07-30 13:40:00,63.25,63.33,63.23,63.28,6634.0,63.25,63.33,63.23,63.28,6634.0
2015-07-30 13:45:00,63.24,63.28,63.14,63.19,15261.0,63.24,63.28,63.14,63.19,15261.0
2015-07-30 13:50:00,63.18,63.24,63.16,63.17,6787.0,63.18,63.24,63.16,63.17,6787.0
2015-07-30 13:55:00,63.15,63.17,63.06,63.06,27989.0,63.15,63.17,63.06,63.06,27989.0
2015-07-30 14:00:00,63.06,63.07,63.0,63.01,13249.0,63.06,63.07,63.0,63.01,13249.0
2015-07-30 14:05:00,63.02,63.02,62.95,62.98,11262.0,63.02,63.02,62.95,62.98,11262.0
2015-07-30 14:10:00,63.0,63.06,63.0,63.04,8529.0,63.0,63.06,63.0,63.04,8529.0
2015-07-30 14:15:00,63.05,63.07,63.0,63.03,16694.0,63.05,63.07,63.0,63.03,16694.0
2015-07-30 14:20:00,63.01,63.08,63.01,63.03,14742.0,63.01,63.08,63.01,63.03,14742.0
2015-07-30 14:25:00,63.03,63.07,63.01,63.01,6360.0,63.03,63.07,63.01,63.01,6360.0
2015-07-30 14:30:00,63.01,63.02,62.93,62.93,11287.0,63.01,63.02,62.93,62.93,11287.0
2015-07-30 14:35:00,62.93,62.98,62.92,62.92,17195.0,62.93,62.98,62.92,62.92,17195.0
2015-07-30 14:40:00,62.93,62.98,62.92,62.97,6673.0,62.93,62.98,62.92,62.97,6673.0
2015-07-30 14:45:00,62.99,63.04,62.97,62.99,17850.0,62.99,63.04,62.97,62.99,17850.0
2015-07-30 14:50:00,63.0,63.03,62.98,63.0,4500.0,63.0,63.03,62.98,63.0,4500.0
2015-07-30 14:55:00,62.99,63.0,62.93,62.98,18105.0,62.99,63.0,62.93,62.98,18105.0
2015-07-30 15:00:00,62.96,63.01,62.94,62.95,20015.0,62.96,63.01,62.94,62.95,20015.0
2015-07-30 15:05:00,62.94,62.94,62.87,62.88,22596.0,62.94,62.94,62.87,62.88,22596.0
2015-07-30 15:10:00,62.89,62.93,62.83,62.93,12545.0,62.89,62.93,62.83,62.93,12545.0
2015-07-30 15:15:00,62.95,63.01,62.92,63.01,8508.0,62.95,63.01,62.92,63.01,8508.0
2015-07-30 15:20:00,63.01,63.02,62.88,62.88,17468.0,63.01,63.02,62.88,62.88,17468.0
2015-07-30 15:25:00,62.89,62.94,62.85,62.92,10557.0,62.89,62.94,62.85,62.92,10557.0
2015-07-30 15:30:00,62.94,63.0,62.92,63.0,26063.0,62.94,63.0,62.92,63.0,26063.0
2015-07-30 15:35:00,63.0,63.05,62.99,63.05,30492.0,63.0,63.05,62.99,63.05,30492.0
2015-07-30 15:40:00,63.05,63.14,63.04,63.13,25087.0,63.05,63.14,63.04,63.13,25087.0
2015-07-30 15:45:00,63.14,63.26,63.13,63.22,29188.0,63.14,63.26,63.13,63.22,29188.0
2015-07-30 15:50:00,63.22,63.24,63.14,63.15,42716.0,63.22,63.24,63.14,63.15,42716.0
2015-07-30 15:55:00,63.15,63.17,63.04,63.08,61487.0,63.15,63.17,63.04,63.08,61487.0
2015-07-31 09:30:00,63.29,63.29,62.89,62.94,13312.0,63.29,63.29,62.89,62.94,13312.0
2015-07-31 09:35:00,63.01,63.09,62.78,62.78,16459.0,63.01,63.09,62.78,62.78,16459.0
2015-07-31 09:40:00,62.83,63.14,62.8,63.14,38990.0,62.83,63.14,62.8,63.14,38990.0
2015-07-31 09:45:00,63.16,63.16,62.76,62.85,31176.0,63.16,63.16,62.76,62.85,31176.0
2015-07-31 09:50:00,62.82,63.06,62.77,63.01,4000.0,62.82,63.06,62.77,63.01,4000.0
2015-07-31 09:55:00,62.99,62.99,62.73,62.73,3020.0,62.99,62.99,62.73,62.73,3020.0
2015-07-31 10:00:00,62.75,62.8,62.59,62.59,24260.0,62.75,62.8,62.59,62.59,24260.0
2015-07-31 10:05:00,62.65,62.79,62.65,62.71,17013.0,62.65,62.79,62.65,62.71,17013.0
2015-07-31 10:10:00,62.72,62.94,62.71,62.94,10934.0,62.72,62.94,62.71,62.94,10934.0
2015-07-31 10:15:00,62.95,63.0,62.9,62.9,23180.0,62.95,63.0,62.9,62.9,23180.0
2015-07-31 10:20:00,62.96,62.96,62.77,62.95,25956.0,62.96,62.96,62.77,62.95,25956.0
2015-07-31 10:25:00,62.93,63.0,62.88,62.88,13673.0,62.93,63.0,62.88,62.88,13673.0
2015-07-31 10:30:00,62.88,62.91,62.81,62.86,5717.0,62.88,62.91,62.81,62.86,5717.0
2015-07-31 10:35:00,62.83,62.85,62.78,62.81,8805.0,62.83,62.85,62.78,62.81,8805.0
2015-07-31 10:40:00,62.78,62.9,62.78,62.85,52800.0,62.78,62.9,62.78,62.85,52800.0
2015-07-31 10:45:00,62.89,63.24,62.86,63.02,55826.0,62.89,63.24,62.86,63.02,55826.0
2015-07-31 10:50:00,63.02,63.07,62.95,62.99,7671.0,63.02,63.07,62.95,62.99,7671.0
2015-07-31 10:55:00,63.03,63.13,63.0,63.09,15630.0,63.03,63.13,63.0,63.09,15630.0
2015-07-31 11:00:00,63.08,63.15,63.07,63.08,30646.0,63.08,63.15,63.07,63.08,30646.0
2015-07-31 11:05:00,63.08,63.13,63.02,63.02,15971.0,63.08,63.13,63.02,63.02,15971.0
2015-07-31 11:10:00,63.06,63.06,62.97,63.04,3790.0,63.06,63.06,62.97,63.04,3790.0
2015-07-31 11:15:00,63.03,63.07,62.98,63.06,3910.0,63.03,63.07,62.98,63.06,3910.0
2015-07-31 11:20:00,63.07,63.12,63.04,63.11,4274.0,63.07,63.12,63.04,63.11,4274.0
2015-07-31 11:25:00,63.13,63.3,63.12,63.21,53306.0,63.13,63.3,63.12,63.21,53306.0
2015-07-31 11:30:00,63.21,63.23,63.16,63.22,5900.0,63.21,63.23,63.16,63.22,5900.0
2015-07-31 11:35:00,63.23,63.31,63.21,63.29,6246.0,63.23,63.31,63.21,63.29,6246.0
2015-07-31 11:40:00,63.3,63.55,63.27,63.47,46690.0,63.3,63.55,63.27,63.47,46690.0
2015-07-31 11:45:00,63.5,63.53,63.41,63.53,15714.0,63.5,63.53,63.41,63.53,15714.0
2015-07-31 11:50:00,63.52,63.55,63.48,63.5,6825.0,63.52,63.55,63.48,63.5,6825.0
2015-07-31 11:55:00,63.5,63.58,63.42,63.48,49488.0,63.5,63.58,63.42,63.48,49488.0
2015-07-31 12:00:00,63.44,63.51,63.4,63.43,5585.0,63.44,63.51,63.4,63.43,5585.0
2015-07-31 12:05:00,63.42,63.47,63.4,63.44,8027.0,63.42,63.47,63.4,63.44,8027.0
2015-07-31 12:10:00,63.45,63.45,63.38,63.39,6300.0,63.45,63.45,63.38,63.39,6300.0
2015-07-31 12:15:00,63.36,63.42,63.35,63.36,15200.0,63.36,63.42,63.35,63.36,15200.0
2015-07-31 12:20:00,63.34,63.39,63.34,63.37,2900.0,63.34,63.39,63.34,63.37,2900.0
2015-07-31 12:25:00,63.37,63.38,63.3,63.3,10700.0,63.37,63.38,63.3,63.3,10700.0
2015-07-31 12:30:00,63.3,63.36,63.28,63.32,12609.0,63.3,63.36,63.28,63.32,12609.0
2015-07-31 12:35:00,63.32,63.33,63.19,63.25,16200.0,63.32,63.33,63.19,63.25,16200.0
2015-07-31 12:40:00,63.25,63.29,63.24,63.28,28400.0,63.25,63.29,63.24,63.28,28400.0
2015-07-31 12:45:00,63.23,63.41,63.23,63.36,7870.0,63.23,63.41,63.23,63.36,7870.0
2015-07-31 12:50:00,63.36,63.36,63.32,63.33,1690.0,63.36,63.36,63.32,63.33,1690.0
2015-07-31 12:55:00,63.33,63.33,63.25,63.29,5850.0,63.33,63.33,63.25,63.29,5850.0
2015-07-31 13:00:00,63.29,63.29,63.2,63.2,9002.0,63.29,63.29,63.2,63.2,9002.0
2015-07-31 13:05:00,63.2,63.25,63.2,63.24,6400.0,63.2,63.25,63.2,63.24,6400.0
2015-07-31 13:10:00,63.24,63.29,63.23,63.24,3777.0,63.24,63.29,63.23,63.24,3777.0
2015-07-31 13:15:00,63.24,63.24,63.16,63.17,8806.0,63.24,63.24,63.16,63.17,8806.0
2015-07-31 13:20:00,63.16,63.21,63.1,63.2,16303.0,63.16,63.21,63.1,63.2,16303.0
2015-07-31 13:25:00,63.22,63.22,63.08,63.08,4600.0,63.22,63.22,63.08,63.08,4600.0
2015-07-31 13:30:00,63.09,63.13,63.07,63.13,2875.0,63.09,63.13,63.07,63.13,2875.0
2015-07-31 13:35:00,63.15,63.18,63.12,63.14,3300.0,63.15,63.18,63.12,63.14,3300.0
2015-07-31 13:40:00,63.14,63.19,63.08,63.09,4750.0,63.14,63.19,63.08,63.09,4750.0
2015-07-31 13:45:00,63.08,63.16,63.07,63.09,15152.0,63.08,63.16,63.07,63.09,15152.0
2015-07-31 13:50:00,63.11,63.11,63.05,63.06,3250.0,63.11,63.11,63.05,63.06,3250.0
2015-07-31 13:55:00,63.06,63.09,63.05,63.09,4000.0,63.06,63.09,63.05,63.09,4000.0
2015-07-31 14:00:00,63.09,63.16,63.08,63.12,4000.0,63.09,63.16,63.08,63.12,4000.0
2015-07-31 14:05:00,63.12,63.18,63.11,63.17,3000.0,63.12,63.18,63.11,63.17,3000.0
2015-07-31 14:10:00,63.17,63.23,63.16,63.22,4010.0,63.17,63.23,63.16,63.22,4010.0
2015-07-31 14:15:00,63.24,63.25,63.13,63.13,4803.0,63.24,63.25,63.13,63.13,4803.0
2015-07-31 14:20:00,63.12,63.15,63.06,63.11,18651.0,63.12,63.15,63.06,63.11,18651.0
2015-07-31 14:25:00,63.13,63.14,63.09,63.12,1300.0,63.13,63.14,63.09,63.12,1300.0
2015-07-31 14:30:00,63.09,63.19,63.07,63.19,3500.0,63.09,63.19,63.07,63.19,3500.0
2015-07-31 14:35:00,63.16,63.19,63.02,63.09,14900.0,63.16,63.19,63.02,63.09,14900.0
2015-07-31 14:40:00,63.06,63.09,63.01,63.04,10120.0,63.06,63.09,63.01,63.04,10120.0
2015-07-31 14:45:00,63.03,63.15,62.98,63.14,19400.0,63.03,63.15,62.98,63.14,19400.0
2015-07-31 14:50:00,63.11,63.18,63.11,63.13,2550.0,63.11,63.18,63.11,63.13,2550.0
2015-07-31 14:55:00,63.14,63.22,63.14,63.2,4345.0,63.14,63.22,63.14,63.2,4345.0
2015-07-31 15:00:00,63.24,63.26,63.19,63.23,6991.0,63.24,63.26,63.19,63.23,6991.0
2015-07-31 15:05:00,63.24,63.25,63.21,63.22,39250.0,63.24,63.25,63.21,63.22,39250.0
2015-07-31 15:10:00,63.21,63.23,63.13,63.14,11100.0,63.21,63.23,63.13,63.14,11100.0
2015-07-31 15:15:00,63.14,63.16,63.13,63.13,4028.0,63.14,63.16,63.13,63.13,4028.0
2015-07-31 15:20:00,63.14,63.14,63.07,63.09,9350.0,63.14,63.14,63.07,63.09,9350.0
2015-07-31 15:25:00,63.08,63.17,63.08,63.15,29847.0,63.08,63.17,63.08,63.15,29847.0
2015-07-31 15:30:00,63.14,63.15,63.03,63.06,14994.0,63.14,63.15,63.03,63.06,14994.0
2015-07-31 15:35:00,63.05,63.1,63.01,63.09,25700.0,63.05,63.1,63.01,63.09,25700.0
2015-07-31 15:40:00,63.09,63.16,63.02,63.14,22624.0,63.09,63.16,63.02,63.14,22624.0
2015-07-31 15:45:00,63.14,63.15,63.0,63.09,20800.0,63.14,63.15,63.0,63.09,20800.0
2015-07-31 15:50:00,63.09,63.1,62.93,62.97,58795.0,63.09,63.1,62.93,62.97,58795.0
2015-07-31 15:55:00,62.98,62.98,62.84,62.85,142538.0,62.98,62.98,62.84,62.85,142538.0
2015-08-03 09:30:00,62.78,62.96,62.63,62.96,23337.0,62.78,62.96,62.63,62.96,23337.0
2015-08-03 09:35:00,62.84,62.93,62.65,62.69,32520.0,62.84,62.93,62.65,62.69,32520.0
2015-08-03 09:40:00,62.67,62.71,62.6,62.64,21974.0,62.67,62.71,62.6,62.64,21974.0
2015-08-03 09:45:00,62.64,62.66,62.6,62.61,24752.0,62.64,62.66,62.6,62.61,24752.0
2015-08-03 09:50:00,62.6,62.64,62.48,62.53,18050.0,62.6,62.64,62.48,62.53,18050.0
2015-08-03 09:55:00,62.49,62.59,62.49,62.55,10185.0,62.49,62.59,62.49,62.55,10185.0
2015-08-03 10:00:00,62.53,62.71,62.52,62.59,48099.0,62.53,62.71,62.52,62.59,48099.0
2015-08-03 10:05:00,62.61,62.64,62.47,62.53,26171.0,62.61,62.64,62.47,62.53,26171.0
2015-08-03 10:10:00,62.51,62.63,62.47,62.47,10759.0,62.51,62.63,62.47,62.47,10759.0
2015-08-03 10:15:00,62.48,62.58,62.38,62.38,21698.0,62.48,62.58,62.38,62.38,21698.0
2015-08-03 10:20:00,62.37,62.38,62.24,62.24,9660.0,62.37,62.38,62.24,62.24,9660.0
2015-08-03 10:25:00,62.23,62.33,62.12,62.33,16744.0,62.23,62.33,62.12,62.33,16744.0
2015-08-03 10:30:00,62.3,62.41,62.3,62.38,7563.0,62.3,62.41,62.3,62.38,7563.0
2015-08-03 10:35:00,62.37,62.37,62.28,62.29,5200.0,62.37,62.37,62.28,62.29,5200.0
2015-08-03 10:40:00,62.29,62.31,62.19,62.19,8400.0,62.29,62.31,62.19,62.19,8400.0
2015-08-03 10:45:00,62.17,62.25,62.05,62.25,10300.0,62.17,62.25,62.05,62.25,10300.0
2015-08-03 10:50:00,62.28,62.38,62.25,62.27,6037.0,62.28,62.38,62.25,62.27,6037.0
2015-08-03 10:55:00,62.22,62.23,62.0,62.0,16196.0,62.22,62.23,62.0,62.0,16196.0
2015-08-03 11:00:00,62.0,62.05,61.82,61.87,14633.0,62.0,62.05,61.82,61.87,14633.0
2015-08-03 11:05:00,61.85,61.88,61.8,61.85,17150.0,61.85,61.88,61.8,61.85,17150.0
2015-08-03 11:10:00,61.85,61.96,61.84,61.87,6992.0,61.85,61.96,61.84,61.87,6992.0
2015-08-03 11:15:00,61.86,61.99,61.8,61.99,16842.0,61.86,61.99,61.8,61.99,16842.0
2015-08-03 11:20:00,61.95,62.13,61.91,62.05,10820.0,61.95,62.13,61.91,62.05,10820.0
2015-08-03 11:25:00,62.06,62.06,61.84,61.87,13205.0,62.06,62.06,61.84,61.87,13205.0
2015-08-03 11:30:00,61.88,62.03,61.86,62.03,10001.0,61.88,62.03,61.86,62.03,10001.0
2015-08-03 11:35:00,62.01,62.06,62.01,62.05,5674.0,62.01,62.06,62.01,62.05,5674.0
2015-08-03 11:40:00,62.04,62.1,62.02,62.1,9100.0,62.04,62.1,62.02,62.1,9100.0
2015-08-03 11:45:00,62.07,62.11,61.97,61.97,11213.0,62.07,62.11,61.97,61.97,11213.0
2015-08-03 11:50:00,61.97,62.01,61.96,61.97,9793.0,61.97,62.01,61.96,61.97,9793.0
2015-08-03 11:55:00,61.99,61.99,61.89,61.91,5029.0,61.99,61.99,61.89,61.91,5029.0
2015-08-03 12:00:00,61.91,61.95,61.76,61.76,8304.0,61.91,61.95,61.76,61.76,8304.0
2015-08-03 12:05:00,61.76,61.79,61.75,61.79,7760.0,61.76,61.79,61.75,61.79,7760.0
2015-08-03 12:10:00,61.79,61.86,61.79,61.84,6528.0,61.79,61.86,61.79,61.84,6528.0
2015-08-03 12:15:00,61.84,61.84,61.75,61.76,11770.0,61.84,61.84,61.75,61.76,11770.0
2015-08-03 12:20:00,61.76,61.76,61.73,61.74,4000.0,61.76,61.76,61.73,61.74,4000.0
2015-08-03 12:25:00,61.73,61.73,61.65,61.71,9131.0,61.73,61.73,61.65,61.71,9131.0
2015-08-03 12:30:00,61.69,61.7,61.61,61.62,9741.0,61.69,61.7,61.61,61.62,9741.0
2015-08-03 12:35:00,61.62,61.63,61.56,61.58,8199.0,61.62,61.63,61.56,61.58,8199.0
2015-08-03 12:40:00,61.57,61.58,61.55,61.56,4702.0,61.57,61.58,61.55,61.56,4702.0
2015-08-03 12:45:00,61.55,61.55,61.35,61.36,34327.0,61.55,61.55,61.35,61.36,34327.0
2015-08-03 12:50:00,61.35,61.42,61.26,61.26,16728.0,61.35,61.42,61.26,61.26,16728.0
2015-08-03 12:55:00,61.26,61.31,61.25,61.25,19871.0,61.26,61.31,61.25,61.25,19871.0
2015-08-03 13:00:00,61.24,61.31,61.24,61.29,25875.0,61.24,61.31,61.24,61.29,25875.0
2015-08-03 13:05:00,61.3,61.43,61.29,61.3,16098.0,61.3,61.43,61.29,61.3,16098.0
2015-08-03 13:10:00,61.3,61.3,61.22,61.29,8200.0,61.3,61.3,61.22,61.29,8200.0
2015-08-03 13:15:00,61.25,61.27,61.19,61.2,9971.0,61.25,61.27,61.19,61.2,9971.0
2015-08-03 13:20:00,61.2,61.32,61.19,61.29,7853.0,61.2,61.32,61.19,61.29,7853.0
2015-08-03 13:25:00,61.29,61.3,61.21,61.25,18905.0,61.29,61.3,61.21,61.25,18905.0
2015-08-03 13:30:00,61.25,61.3,61.25,61.28,8921.0,61.25,61.3,61.25,61.28,8921.0
2015-08-03 13:35:00,61.29,61.44,61.29,61.43,9212.0,61.29,61.44,61.29,61.43,9212.0
2015-08-03 13:40:00,61.42,61.43,61.39,61.42,9202.0,61.42,61.43,61.39,61.42,9202.0
2015-08-03 13:45:00,61.42,61.66,61.41,61.66,19677.0,61.42,61.66,61.41,61.66,19677.0
2015-08-03 13:50:00,61.71,61.83,61.69,61.73,17062.0,61.71,61.83,61.69,61.73,17062.0
2015-08-03 13:55:00,61.71,61.76,61.64,61.66,17183.0,61.71,61.76,61.64,61.66,17183.0
2015-08-03 14:00:00,61.65,61.66,61.56,61.59,25685.0,61.65,61.66,61.56,61.59,25685.0
2015-08-03 14:05:00,61.56,61.56,61.44,61.44,10408.0,61.56,61.56,61.44,61.44,10408.0
2015-08-03 14:10:00,61.44,61.44,61.26,61.26,23040.0,61.44,61.44,61.26,61.26,23040.0
2015-08-03 14:15:00,61.25,61.38,61.23,61.29,13424.0,61.25,61.38,61.23,61.29,13424.0
2015-08-03 14:20:00,61.29,61.29,61.16,61.25,37182.0,61.29,61.29,61.16,61.25,37182.0
2015-08-03 14:25:00,61.27,61.28,61.2,61.23,13647.0,61.27,61.28,61.2,61.23,13647.0
2015-08-03 14:30:00,61.21,61.24,61.13,61.17,50144.0,61.21,61.24,61.13,61.17,50144.0
2015-08-03 14:35:00,61.14,61.4,61.14,61.4,12167.0,61.14,61.4,61.14,61.4,12167.0
2015-08-03 14:40:00,61.41,61.53,61.37,61.45,17026.0,61.41,61.53,61.37,61.45,17026.0
2015-08-03 14:45:00,61.43,61.43,61.31,61.32,13612.0,61.43,61.43,61.31,61.32,13612.0
2015-08-03 14:50:00,61.35,61.35,61.26,61.27,12266.0,61.35,61.35,61.26,61.27,12266.0
2015-08-03 14:55:00,61.27,61.27,61.15,61.22,14690.0,61.27,61.27,61.15,61.22,14690.0
2015-08-03 15:00:00,61.22,61.38,61.19,61.36,16780.0,61.22,61.38,61.19,61.36,16780.0
2015-08-03 15:05:00,61.42,61.42,61.29,61.32,16020.0,61.42,61.42,61.29,61.32,16020.0
2015-08-03 15:10:00,61.31,61.39,61.29,61.39,14382.0,61.31,61.39,61.29,61.39,14382.0
2015-08-03 15:15:00,61.36,61.38,61.32,61.36,21800.0,61.36,61.38,61.32,61.36,21800.0
2015-08-03 15:20:00,61.36,61.37,61.31,61.36,21220.0,61.36,61.37,61.31,61.36,21220.0
2015-08-03 15:25:00,61.36,61.4,61.33,61.37,17923.0,61.36,61.4,61.33,61.37,17923.0
2015-08-03 15:30:00,61.38,61.43,61.36,61.38,16281.0,61.38,61.43,61.36,61.38,16281.0
2015-08-03 15:35:00,61.38,61.54,61.37,61.54,26958.0,61.38,61.54,61.37,61.54,26958.0
2015-08-03 15:40:00,61.58,61.79,61.58,61.79,45380.0,61.58,61.79,61.58,61.79,45380.0
2015-08-03 15:45:00,61.79,61.82,61.74,61.78,57683.0,61.79,61.82,61.74,61.78,57683.0
2015-08-03 15:50:00,61.78,61.8,61.69,61.71,46414.0,61.78,61.8,61.69,61.71,46414.0
2015-08-03 15:55:00,61.72,61.87,61.7,61.87,87853.0,61.72,61.87,61.7,61.87,87853.0
2015-08-04 09:30:00,62.26,62.66,62.09,62.59,15093.0,62.26,62.66,62.09,62.59,15093.0
2015-08-04 09:35:00,62.42,62.54,62.1,62.1,10700.0,62.42,62.54,62.1,62.1,10700.0
2015-08-04 09:40:00,62.11,62.53,62.06,62.5,17945.0,62.11,62.53,62.06,62.5,17945.0
2015-08-04 09:45:00,62.51,62.6,62.42,62.49,16347.0,62.51,62.6,62.42,62.49,16347.0
2015-08-04 09:50:00,62.48,62.48,62.29,62.42,19934.0,62.48,62.48,62.29,62.42,19934.0
2015-08-04 09:55:00,62.44,62.49,62.37,62.45,16366.0,62.44,62.49,62.37,62.45,16366.0
2015-08-04 10:00:00,62.49,62.63,62.48,62.57,32863.0,62.49,62.63,62.48,62.57,32863.0
2015-08-04 10:05:00,62.61,62.89,62.59,62.84,22476.0,62.61,62.89,62.59,62.84,22476.0
2015-08-04 10:10:00,62.82,63.0,62.77,62.99,18354.0,62.82,63.0,62.77,62.99,18354.0
2015-08-04 10:15:00,62.99,63.09,62.92,62.99,21154.0,62.99,63.09,62.92,62.99,21154.0
2015-08-04 10:20:00,63.04,63.14,63.0,63.14,9560.0,63.04,63.14,63.0,63.14,9560.0
2015-08-04 10:25:00,63.14,63.24,63.07,63.11,44424.0,63.14,63.24,63.07,63.11,44424.0
2015-08-04 10:30:00,63.14,63.15,62.82,62.86,13131.0,63.14,63.15,62.82,62.86,13131.0
2015-08-04 10:35:00,62.89,63.0,62.87,62.87,14165.0,62.89,63.0,62.87,62.87,14165.0
2015-08-04 10:40:00,62.9,62.92,62.8,62.83,7900.0,62.9,62.92,62.8,62.83,7900.0
2015-08-04 10:45:00,62.87,63.09,62.84,62.98,20209.0,62.87,63.09,62.84,62.98,20209.0
2015-08-04 10:50:00,62.98,62.98,62.76,62.84,15486.0,62.98,62.98,62.76,62.84,15486.0
2015-08-04 10:55:00,62.86,62.87,62.53,62.53,37311.0,62.86,62.87,62.53,62.53,37311.0
2015-08-04 11:00:00,62.53,63.0,62.5,62.75,61621.0,62.53,63.0,62.5,62.75,61621.0
2015-08-04 11:05:00,62.77,62.93,62.67,62.86,9617.0,62.77,62.93,62.67,62.86,9617.0
2015-08-04 11:10:00,62.86,63.0,62.81,62.99,8313.0,62.86,63.0,62.81,62.99,8313.0
2015-08-04 11:15:00,63.0,63.01,62.82,62.9,9943.0,63.0,63.01,62.82,62.9,9943.0
2015-08-04 11:20:00,62.94,62.94,62.68,62.69,5515.0,62.94,62.94,62.68,62.69,5515.0
2015-08-04 11:25:00,62.72,62.73,62.6,62.67,14415.0,62.72,62.73,62.6,62.67,14415.0
2015-08-04 11:30:00,62.7,62.71,62.55,62.69,27433.0,62.7,62.71,62.55,62.69,27433.0
2015-08-04 11:35:00,62.68,62.76,62.68,62.71,2900.0,62.68,62.76,62.68,62.71,2900.0
2015-08-04 11:40:00,62.73,62.95,62.73,62.95,3191.0,62.73,62.95,62.73,62.95,3191.0
2015-08-04 11:45:00,62.95,62.95,62.75,62.75,9300.0,62.95,62.95,62.75,62.75,9300.0
2015-08-04 11:50:00,62.75,62.76,62.66,62.68,5726.0,62.75,62.76,62.66,62.68,5726.0
2015-08-04 11:55:00,62.68,62.89,62.68,62.89,4890.0,62.68,62.89,62.68,62.89,4890.0
2015-08-04 12:00:00,62.9,62.93,62.86,62.87,8133.0,62.9,62.93,62.86,62.87,8133.0
2015-08-04 12:05:00,62.84,62.87,62.77,62.77,9132.0,62.84,62.87,62.77,62.77,9132.0
2015-08-04 12:10:00,62.77,62.82,62.72,62.74,13288.0,62.77,62.82,62.72,62.74,13288.0
2015-08-04 12:15:00,62.73,62.75,62.69,62.71,4613.0,62.73,62.75,62.69,62.71,4613.0
2015-08-04 12:20:00,62.73,62.75,62.67,62.71,11190.0,62.73,62.75,62.67,62.71,11190.0
2015-08-04 12:25:00,62.66,62.77,62.66,62.66,10321.0,62.66,62.77,62.66,62.66,10321.0
2015-08-04 12:30:00,62.67,62.7,62.61,62.63,10032.0,62.67,62.7,62.61,62.63,10032.0
2015-08-04 12:35:00,62.64,62.66,62.56,62.63,24292.0,62.64,62.66,62.56,62.63,24292.0
2015-08-04 12:40:00,62.65,62.65,62.4,62.46,28835.0,62.65,62.65,62.4,62.46,28835.0
2015-08-04 12:45:00,62.48,62.5,62.41,62.42,17658.0,62.48,62.5,62.41,62.42,17658.0
2015-08-04 12:50:00,62.45,62.45,62.36,62.36,4404.0,62.45,62.45,62.36,62.36,4404.0
2015-08-04 12:55:00,62.35,62.42,62.24,62.39,31130.0,62.35,62.42,62.24,62.39,31130.0
2015-08-04 13:00:00,62.38,62.4,62.33,62.39,5103.0,62.38,62.4,62.33,62.39,5103.0
2015-08-04 13:05:00,62.4,62.48,62.39,62.45,10630.0,62.4,62.48,62.39,62.45,10630.0
2015-08-04 13:10:00,62.44,62.45,62.41,62.42,2100.0,62.44,62.45,62.41,62.42,2100.0
2015-08-04 13:15:00,62.44,62.51,62.36,62.36,14471.0,62.44,62.51,62.36,62.36,14471.0
2015-08-04 13:20:00,62.39,62.42,62.34,62.42,10245.0,62.39,62.42,62.34,62.42,10245.0
2015-08-04 13:25:00,62.43,62.51,62.43,62.48,12300.0,62.43,62.51,62.43,62.48,12300.0
2015-08-04 13:30:00,62.49,62.51,62.4,62.41,13910.0,62.49,62.51,62.4,62.41,13910.0
2015-08-04 13:35:00,62.39,62.4,62.32,62.33,5100.0,62.39,62.4,62.32,62.33,5100.0
2015-08-04 13:40:00,62.33,62.44,62.3,62.43,10955.0,62.33,62.44,62.3,62.43,10955.0
2015-08-04 13:45:00,62.44,62.58,62.44,62.51,12536.0,62.44,62.58,62.44,62.51,12536.0
2015-08-04 13:50:00,62.47,62.47,62.35,62.35,6609.0,62.47,62.47,62.35,62.35,6609.0
2015-08-04 13:55:00,62.35,62.35,62.28,62.32,7580.0,62.35,62.35,62.28,62.32,7580.0
2015-08-04 14:00:00,62.32,62.44,62.32,62.44,6200.0,62.32,62.44,62.32,62.44,6200.0
2015-08-04 14:05:00,62.45,62.55,62.43,62.47,13513.0,62.45,62.55,62.43,62.47,13513.0
2015-08-04 14:10:00,62.48,62.48,62.38,62.43,9571.0,62.48,62.48,62.38,62.43,9571.0
2015-08-04 14:15:00,62.43,62.43,62.34,62.36,10673.0,62.43,62.43,62.34,62.36,10673.0
2015-08-04 14:20:00,62.36,62.36,62.27,62.31,13229.0,62.36,62.36,62.27,62.31,13229.0
2015-08-04 14:25:00,62.3,62.45,62.3,62.45,9413.0,62.3,62.45,62.3,62.45,9413.0
2015-08-04 14:30:00,62.47,62.56,62.46,62.56,8100.0,62.47,62.56,62.46,62.56,8100.0
2015-08-04 14:35:00,62.57,62.65,62.51,62.51,12751.0,62.57,62.65,62.51,62.51,12751.0
2015-08-04 14:40:00,62.51,62.58,62.51,62.56,8758.0,62.51,62.58,62.51,62.56,8758.0
2015-08-04 14:45:00,62.57,62.73,62.55,62.73,7532.0,62.57,62.73,62.55,62.73,7532.0
2015-08-04 14:50:00,62.76,62.78,62.7,62.77,7806.0,62.76,62.78,62.7,62.77,7806.0
2015-08-04 14:55:00,62.77,62.82,62.73,62.73,23155.0,62.77,62.82,62.73,62.73,23155.0
2015-08-04 15:00:00,62.74,62.74,62.51,62.53,18168.0,62.74,62.74,62.51,62.53,18168.0
2015-08-04 15:05:00,62.53,62.62,62.52,62.58,9664.0,62.53,62.62,62.52,62.58,9664.0
2015-08-04 15:10:00,62.59,62.6,62.54,62.58,10878.0,62.59,62.6,62.54,62.58,10878.0
2015-08-04 15:15:00,62.58,62.62,62.52,62.56,15947.0,62.58,62.62,62.52,62.56,15947.0
2015-08-04 15:20:00,62.54,62.75,62.54,62.75,15451.0,62.54,62.75,62.54,62.75,15451.0
2015-08-04 15:25:00,62.76,62.78,62.68,62.78,13279.0,62.76,62.78,62.68,62.78,13279.0
2015-08-04 15:30:00,62.78,62.82,62.69,62.69,23522.0,62.78,62.82,62.69,62.69,23522.0
2015-08-04 15:35:00,62.69,62.7,62.62,62.62,15689.0,62.69,62.7,62.62,62.62,15689.0
2015-08-04 15:40:00,62.62,62.63,62.57,62.59,13382.0,62.62,62.63,62.57,62.59,13382.0
2015-08-04 15:45:00,62.59,62.61,62.54,62.55,32891.0,62.59,62.61,62.54,62.55,32891.0
2015-08-04 15:50:00,62.54,62.54,62.48,62.5,43252.0,62.54,62.54,62.48,62.5,43252.0
2015-08-04 15:55:00,62.5,62.58,62.47,62.55,50036.0,62.5,62.58,62.47,62.55,50036.0
2015-08-05 09:30:00,62.43,62.85,62.43,62.65,30332.0,62.43,62.85,62.43,62.65,30332.0
2015-08-05 09:35:00,62.66,63.13,62.63,63.0,26775.0,62.66,63.13,62.63,63.0,26775.0
2015-08-05 09:40:00,63.02,63.1,62.89,63.0,16151.0,63.02,63.1,62.89,63.0,16151.0
2015-08-05 09:45:00,63.0,63.03,62.94,63.0,20080.0,63.0,63.03,62.94,63.0,20080.0
2015-08-05 09:50:00,63.03,63.12,62.96,62.97,14445.0,63.03,63.12,62.96,62.97,14445.0
2015-08-05 09:55:00,62.94,63.0,62.82,62.84,12950.0,62.94,63.0,62.82,62.84,12950.0
2015-08-05 10:00:00,62.85,63.0,62.84,62.9,33395.0,62.85,63.0,62.84,62.9,33395.0
2015-08-05 10:05:00,62.92,62.94,62.76,62.79,10953.0,62.92,62.94,62.76,62.79,10953.0
2015-08-05 10:10:00,62.76,62.77,62.68,62.74,4975.0,62.76,62.77,62.68,62.74,4975.0
2015-08-05 10:15:00,62.73,62.74,62.67,62.69,9300.0,62.73,62.74,62.67,62.69,9300.0
2015-08-05 10:20:00,62.68,62.71,62.56,62.69,11200.0,62.68,62.71,62.56,62.69,11200.0
2015-08-05 10:25:00,62.69,62.84,62.68,62.69,11668.0,62.69,62.84,62.68,62.69,11668.0
2015-08-05 10:30:00,62.73,62.77,62.69,62.73,7450.0,62.73,62.77,62.69,62.73,7450.0
2015-08-05 10:35:00,62.72,62.87,62.72,62.87,14410.0,62.72,62.87,62.72,62.87,14410.0
2015-08-05 10:40:00,62.87,62.92,62.82,62.91,7964.0,62.87,62.92,62.82,62.91,7964.0
2015-08-05 10:45:00,62.93,62.94,62.79,62.79,7919.0,62.93,62.94,62.79,62.79,7919.0
2015-08-05 10:50:00,62.81,62.99,62.75,62.82,33588.0,62.81,62.99,62.75,62.82,33588.0
2015-08-05 10:55:00,62.79,62.83,62.76,62.83,9901.0,62.79,62.83,62.76,62.83,9901.0
2015-08-05 11:00:00,62.84,62.97,62.78,62.81,20820.0,62.84,62.97,62.78,62.81,20820.0
2015-08-05 11:05:00,62.83,62.87,62.8,62.84,4630.0,62.83,62.87,62.8,62.84,4630.0
2015-08-05 11:10:00,62.83,62.85,62.8,62.84,57591.0,62.83,62.85,62.8,62.84,57591.0
2015-08-05 11:15:00,62.84,62.85,62.75,62.85,17825.0,62.84,62.85,62.75,62.85,17825.0
2015-08-05 11:20:00,62.85,62.91,62.77,62.88,6300.0,62.85,62.91,62.77,62.88,6300.0
2015-08-05 11:25:00,62.91,62.91,62.82,62.9,6870.0,62.91,62.91,62.82,62.9,6870.0
2015-08-05 11:30:00,62.91,63.0,62.74,62.77,37030.0,62.91,63.0,62.74,62.77,37030.0
2015-08-05 11:35:00,62.74,62.88,62.71,62.82,43753.0,62.74,62.88,62.71,62.82,43753.0
2015-08-05 11:40:00,62.84,63.02,62.82,62.96,59212.0,62.84,63.02,62.82,62.96,59212.0
2015-08-05 11:45:00,62.94,62.99,62.91,62.96,11069.0,62.94,62.99,62.91,62.96,11069.0
2015-08-05 11:50:00,62.98,63.0,62.92,62.95,7400.0,62.98,63.0,62.92,62.95,7400.0
2015-08-05 11:55:00,62.94,62.94,62.74,62.82,35465.0,62.94,62.94,62.74,62.82,35465.0
2015-08-05 12:00:00,62.79,62.92,62.75,62.9,22312.0,62.79,62.92,62.75,62.9,22312.0
2015-08-05 12:05:00,62.93,62.98,62.88,62.88,6300.0,62.93,62.98,62.88,62.88,6300.0
2015-08-05 12:10:00,62.91,62.94,62.87,62.87,32665.0,62.91,62.94,62.87,62.87,32665.0
2015-08-05 12:15:00,62.86,62.86,62.64,62.68,11187.0,62.86,62.86,62.64,62.68,11187.0
2015-08-05 12:20:00,62.67,62.78,62.59,62.74,37345.0,62.67,62.78,62.59,62.74,37345.0
2015-08-05 12:25:00,62.73,62.9,62.73,62.89,10266.0,62.73,62.9,62.73,62.89,10266.0
2015-08-05 12:30:00,62.87,62.87,62.82,62.87,2700.0,62.87,62.87,62.82,62.87,2700.0
2015-08-05 12:35:00,62.85,62.86,62.8,62.8,5546.0,62.85,62.86,62.8,62.8,5546.0
2015-08-05 12:40:00,62.81,62.83,62.71,62.81,5875.0,62.81,62.83,62.71,62.81,5875.0
2015-08-05 12:45:00,62.83,62.89,62.78,62.89,10133.0,62.83,62.89,62.78,62.89,10133.0
2015-08-05 12:50:00,62.88,62.88,62.8,62.82,30627.0,62.88,62.88,62.8,62.82,30627.0
2015-08-05 12:55:00,62.83,62.9,62.81,62.88,10506.0,62.83,62.9,62.81,62.88,10506.0
2015-08-05 13:00:00,62.88,62.88,62.8,62.82,8387.0,62.88,62.88,62.8,62.82,8387.0
2015-08-05 13:05:00,62.81,62.82,62.71,62.71,6300.0,62.81,62.82,62.71,62.71,6300.0
2015-08-05 13:10:00,62.73,62.79,62.71,62.77,6900.0,62.73,62.79,62.71,62.77,6900.0
2015-08-05 13:15:00,62.76,62.81,62.75,62.78,11125.0,62.76,62.81,62.75,62.78,11125.0
2015-08-05 13:20:00,62.78,62.83,62.76,62.83,3810.0,62.78,62.83,62.76,62.83,3810.0
2015-08-05 13:25:00,62.83,62.83,62.76,62.83,4459.0,62.83,62.83,62.76,62.83,4459.0
2015-08-05 13:30:00,62.84,62.84,62.66,62.67,6680.0,62.84,62.84,62.66,62.67,6680.0
2015-08-05 13:35:00,62.67,62.72,62.59,62.59,11400.0,62.67,62.72,62.59,62.59,11400.0
2015-08-05 13:40:00,62.57,62.65,62.57,62.65,6311.0,62.57,62.65,62.57,62.65,6311.0
2015-08-05 13:45:00,62.67,62.71,62.63,62.63,7600.0,62.67,62.71,62.63,62.63,7600.0
2015-08-05 13:50:00,62.63,62.63,62.55,62.56,2200.0,62.63,62.63,62.55,62.56,2200.0
2015-08-05 13:55:00,62.57,62.63,62.55,62.63,13065.0,62.57,62.63,62.55,62.63,13065.0
2015-08-05 14:00:00,62.61,62.68,62.59,62.68,9374.0,62.61,62.68,62.59,62.68,9374.0
2015-08-05 14:05:00,62.68,62.71,62.65,62.69,4300.0,62.68,62.71,62.65,62.69,4300.0
2015-08-05 14:10:00,62.71,62.71,62.61,62.64,3100.0,62.71,62.71,62.61,62.64,3100.0
2015-08-05 14:15:00,62.61,62.67,62.6,62.66,9275.0,62.61,62.67,62.6,62.66,9275.0
2015-08-05 14:20:00,62.63,62.63,62.56,62.6,5000.0,62.63,62.63,62.56,62.6,5000.0
2015-08-05 14:25:00,62.58,62.59,62.52,62.59,5635.0,62.58,62.59,62.52,62.59,5635.0
2015-08-05 14:30:00,62.57,62.66,62.55,62.65,40175.0,62.57,62.66,62.55,62.65,40175.0
2015-08-05 14:35:00,62.66,62.71,62.64,62.69,12521.0,62.66,62.71,62.64,62.69,12521.0
2015-08-05 14:40:00,62.66,62.77,62.66,62.71,17495.0,62.66,62.77,62.66,62.71,17495.0
2015-08-05 14:45:00,62.72,62.73,62.66,62.71,12262.0,62.72,62.73,62.66,62.71,12262.0
2015-08-05 14:50:00,62.71,62.73,62.67,62.72,5204.0,62.71,62.73,62.67,62.72,5204.0
2015-08-05 14:55:00,62.7,62.73,62.66,62.68,10100.0,62.7,62.73,62.66,62.68,10100.0
2015-08-05 15:00:00,62.66,62.74,62.66,62.72,16224.0,62.66,62.74,62.66,62.72,16224.0
2015-08-05 15:05:00,62.73,62.76,62.64,62.64,12809.0,62.73,62.76,62.64,62.64,12809.0
2015-08-05 15:10:00,62.65,62.74,62.64,62.69,11795.0,62.65,62.74,62.64,62.69,11795.0
2015-08-05 15:15:00,62.68,62.78,62.67,62.75,9911.0,62.68,62.78,62.67,62.75,9911.0
2015-08-05 15:20:00,62.76,62.78,62.7,62.75,10455.0,62.76,62.78,62.7,62.75,10455.0
2015-08-05 15:25:00,62.75,62.76,62.7,62.7,18200.0,62.75,62.76,62.7,62.7,18200.0
2015-08-05 15:30:00,62.7,62.79,62.7,62.78,32304.0,62.7,62.79,62.7,62.78,32304.0
2015-08-05 15:35:00,62.77,62.86,62.77,62.79,12009.0,62.77,62.86,62.77,62.79,12009.0
2015-08-05 15:40:00,62.79,62.81,62.74,62.76,13365.0,62.79,62.81,62.74,62.76,13365.0
2015-08-05 15:45:00,62.77,62.77,62.68,62.73,22988.0,62.77,62.77,62.68,62.73,22988.0
2015-08-05 15:50:00,62.72,62.76,62.66,62.72,50672.0,62.72,62.76,62.66,62.72,50672.0
2015-08-05 15:55:00,62.72,62.74,62.65,62.65,47579.0,62.72,62.74,62.65,62.65,47579.0
2015-08-06 09:30:00,62.91,62.98,62.69,62.97,9109.0,62.91,62.98,62.69,62.97,9109.0
2015-08-06 09:35:00,62.86,62.95,62.55,62.57,17170.0,62.86,62.95,62.55,62.57,17170.0
2015-08-06 09:40:00,62.63,62.76,62.52,62.64,7807.0,62.63,62.76,62.52,62.64,7807.0
2015-08-06 09:45:00,62.64,62.86,62.63,62.77,10850.0,62.64,62.86,62.63,62.77,10850.0
2015-08-06 09:50:00,62.79,62.81,62.66,62.7,3367.0,62.79,62.81,62.66,62.7,3367.0
2015-08-06 09:55:00,62.66,62.69,62.61,62.66,8200.0,62.66,62.69,62.61,62.66,8200.0
2015-08-06 10:00:00,62.64,62.67,62.61,62.62,6200.0,62.64,62.67,62.61,62.62,6200.0
2015-08-06 10:05:00,62.67,62.7,62.61,62.7,3654.0,62.67,62.7,62.61,62.7,3654.0
2015-08-06 10:10:00,62.7,62.78,62.64,62.71,5300.0,62.7,62.78,62.64,62.71,5300.0
2015-08-06 10:15:00,62.66,62.68,62.54,62.61,6800.0,62.66,62.68,62.54,62.61,6800.0
2015-08-06 10:20:00,62.56,62.59,62.43,62.52,15453.0,62.56,62.59,62.43,62.52,15453.0
2015-08-06 10:25:00,62.56,62.56,62.13,62.27,30941.0,62.56,62.56,62.13,62.27,30941.0
2015-08-06 10:30:00,62.32,62.35,61.97,62.01,55288.0,62.32,62.35,61.97,62.01,55288.0
2015-08-06 10:35:00,62.02,62.41,62.02,62.4,20700.0,62.02,62.41,62.02,62.4,20700.0
2015-08-06 10:40:00,62.41,62.54,62.41,62.52,4000.0,62.41,62.54,62.41,62.52,4000.0
2015-08-06 10:45:00,62.51,62.55,62.26,62.46,165404.0,62.51,62.55,62.26,62.46,165404.0
2015-08-06 10:50:00,62.48,62.6,62.43,62.43,21701.0,62.48,62.6,62.43,62.43,21701.0
2015-08-06 10:55:00,62.43,62.59,62.31,62.39,57301.0,62.43,62.59,62.31,62.39,57301.0
2015-08-06 11:00:00,62.33,62.5,62.29,62.43,7275.0,62.33,62.5,62.29,62.43,7275.0
2015-08-06 11:05:00,62.46,62.52,62.39,62.44,5100.0,62.46,62.52,62.39,62.44,5100.0
2015-08-06 11:10:00,62.47,62.5,62.22,62.23,6506.0,62.47,62.5,62.22,62.23,6506.0
2015-08-06 11:15:00,62.21,62.23,62.07,62.07,4000.0,62.21,62.23,62.07,62.07,4000.0
2015-08-06 11:20:00,62.09,62.28,62.09,62.24,13825.0,62.09,62.28,62.09,62.24,13825.0
2015-08-06 11:25:00,62.24,62.26,62.06,62.09,15100.0,62.24,62.26,62.06,62.09,15100.0
2015-08-06 11:30:00,62.07,62.08,61.94,61.94,15769.0,62.07,62.08,61.94,61.94,15769.0
2015-08-06 11:35:00,61.98,62.2,61.94,62.18,37979.0,61.98,62.2,61.94,62.18,37979.0
2015-08-06 11:40:00,62.2,62.33,62.15,62.26,17615.0,62.2,62.33,62.15,62.26,17615.0
2015-08-06 11:45:00,62.23,62.36,62.15,62.3,8527.0,62.23,62.36,62.15,62.3,8527.0
2015-08-06 11:50:00,62.3,62.33,62.22,62.23,4525.0,62.3,62.33,62.22,62.23,4525.0
2015-08-06 11:55:00,62.21,62.23,62.07,62.1,10886.0,62.21,62.23,62.07,62.1,10886.0
2015-08-06 12:00:00,62.09,62.18,62.04,62.17,171531.0,62.09,62.18,62.04,62.17,171531.0
2015-08-06 12:05:00,62.16,62.31,62.15,62.22,13515.0,62.16,62.31,62.15,62.22,13515.0
2015-08-06 12:10:00,62.25,62.27,62.02,62.12,48555.0,62.25,62.27,62.02,62.12,48555.0
2015-08-06 12:15:00,62.13,62.18,62.07,62.14,8275.0,62.13,62.18,62.07,62.14,8275.0
2015-08-06 12:20:00,62.16,62.22,62.1,62.12,6185.0,62.16,62.22,62.1,62.12,6185.0
2015-08-06 12:25:00,62.11,62.31,62.11,62.25,7358.0,62.11,62.31,62.11,62.25,7358.0
2015-08-06 12:30:00,62.23,62.23,62.13,62.21,2784.0,62.23,62.23,62.13,62.21,2784.0
2015-08-06 12:35:00,62.16,62.24,62.13,62.21,5145.0,62.16,62.24,62.13,62.21,5145.0
2015-08-06 12:40:00,62.22,62.23,62.11,62.21,3985.0,62.22,62.23,62.11,62.21,3985.0
2015-08-06 12:45:00,62.18,62.28,62.13,62.28,4920.0,62.18,62.28,62.13,62.28,4920.0
2015-08-06 12:50:00,62.28,62.29,62.11,62.11,5906.0,62.28,62.29,62.11,62.11,5906.0
2015-08-06 12:55:00,62.11,62.18,62.09,62.11,5957.0,62.11,62.18,62.09,62.11,5957.0
2015-08-06 13:00:00,62.09,62.22,62.09,62.18,7100.0,62.09,62.22,62.09,62.18,7100.0
2015-08-06 13:05:00,62.19,62.29,62.18,62.26,7261.0,62.19,62.29,62.18,62.26,7261.0
2015-08-06 13:10:00,62.28,62.28,62.18,62.28,7674.0,62.28,62.28,62.18,62.28,7674.0
2015-08-06 13:15:00,62.28,62.28,62.18,62.27,11374.0,62.28,62.28,62.18,62.27,11374.0
2015-08-06 13:20:00,62.26,62.26,62.2,62.25,4000.0,62.26,62.26,62.2,62.25,4000.0
2015-08-06 13:25:00,62.24,62.26,62.09,62.15,27290.0,62.24,62.26,62.09,62.15,27290.0
2015-08-06 13:30:00,62.15,62.26,62.11,62.23,2655.0,62.15,62.26,62.11,62.23,2655.0
2015-08-06 13:35:00,62.24,62.28,62.22,62.27,5100.0,62.24,62.28,62.22,62.27,5100.0
2015-08-06 13:40:00,62.27,62.29,62.24,62.28,3795.0,62.27,62.29,62.24,62.28,3795.0
2015-08-06 13:45:00,62.28,62.31,62.26,62.28,9300.0,62.28,62.31,62.26,62.28,9300.0
2015-08-06 13:50:00,62.31,62.39,62.24,62.24,8998.0,62.31,62.39,62.24,62.24,8998.0
2015-08-06 13:55:00,62.24,62.34,62.23,62.23,5028.0,62.24,62.34,62.23,62.23,5028.0
2015-08-06 14:00:00,62.23,62.23,62.1,62.1,2963.0,62.23,62.23,62.1,62.1,2963.0
2015-08-06 14:05:00,62.1,62.2,62.1,62.11,7150.0,62.1,62.2,62.1,62.11,7150.0
2015-08-06 14:10:00,62.11,62.2,62.08,62.19,21581.0,62.11,62.2,62.08,62.19,21581.0
2015-08-06 14:15:00,62.17,62.21,62.14,62.14,8600.0,62.17,62.21,62.14,62.14,8600.0
2015-08-06 14:20:00,62.13,62.15,62.12,62.14,8537.0,62.13,62.15,62.12,62.14,8537.0
2015-08-06 14:25:00,62.15,62.21,62.13,62.21,8982.0,62.15,62.21,62.13,62.21,8982.0
2015-08-06 14:30:00,62.17,62.24,62.17,62.24,8886.0,62.17,62.24,62.17,62.24,8886.0
2015-08-06 14:35:00,62.21,62.28,62.21,62.24,5911.0,62.21,62.28,62.21,62.24,5911.0
2015-08-06 14:40:00,62.22,62.24,62.14,62.15,18087.0,62.22,62.24,62.14,62.15,18087.0
2015-08-06 14:45:00,62.14,62.18,62.14,62.14,4200.0,62.14,62.18,62.14,62.14,4200.0
2015-08-06 14:50:00,62.16,62.16,62.06,62.09,8709.0,62.16,62.16,62.06,62.09,8709.0
2015-08-06 14:55:00,62.08,62.11,62.06,62.11,5780.0,62.08,62.11,62.06,62.11,5780.0
2015-08-06 15:00:00,62.08,62.17,62.08,62.17,8332.0,62.08,62.17,62.08,62.17,8332.0
2015-08-06 15:05:00,62.17,62.22,62.12,62.15,16180.0,62.17,62.22,62.12,62.15,16180.0
2015-08-06 15:10:00,62.15,62.33,62.14,62.33,57481.0,62.15,62.33,62.14,62.33,57481.0
2015-08-06 15:15:00,62.33,62.44,62.29,62.44,29707.0,62.33,62.44,62.29,62.44,29707.0
2015-08-06 15:20:00,62.45,62.47,62.35,62.38,24556.0,62.45,62.47,62.35,62.38,24556.0
2015-08-06 15:25:00,62.37,62.48,62.3,62.46,35335.0,62.37,62.48,62.3,62.46,35335.0
2015-08-06 15:30:00,62.45,62.46,62.37,62.43,10409.0,62.45,62.46,62.37,62.43,10409.0
2015-08-06 15:35:00,62.44,62.44,62.35,62.39,35928.0,62.44,62.44,62.35,62.39,35928.0
2015-08-06 15:40:00,62.36,62.37,62.32,62.35,12539.0,62.36,62.37,62.32,62.35,12539.0
2015-08-06 15:45:00,62.36,62.4,62.35,62.36,13657.0,62.36,62.4,62.35,62.36,13657.0
2015-08-06 15:50:00,62.36,62.38,62.23,62.23,39135.0,62.36,62.38,62.23,62.23,39135.0
2015-08-06 15:55:00,62.23,62.33,62.21,62.27,70302.0,62.23,62.33,62.21,62.27,70302.0
2015-08-07 09:30:00,62.16,62.37,61.91,62.14,47503.0,62.16,62.37,61.91,62.14,47503.0
2015-08-07 09:35:00,62.11,62.33,61.94,62.18,20230.0,62.11,62.33,61.94,62.18,20230.0
2015-08-07 09:40:00,62.15,62.18,61.9,61.96,17299.0,62.15,62.18,61.9,61.96,17299.0
2015-08-07 09:45:00,61.95,61.96,61.72,61.83,17320.0,61.95,61.96,61.72,61.83,17320.0
2015-08-07 09:50:00,61.82,62.08,61.8,62.05,6641.0,61.82,62.08,61.8,62.05,6641.0
2015-08-07 09:55:00,62.06,62.1,61.93,61.98,9490.0,62.06,62.1,61.93,61.98,9490.0
2015-08-07 10:00:00,61.95,61.95,61.79,61.87,3250.0,61.95,61.95,61.79,61.87,3250.0
2015-08-07 10:05:00,61.82,61.9,61.77,61.9,14090.0,61.82,61.9,61.77,61.9,14090.0
2015-08-07 10:10:00,61.86,62.06,61.8,61.85,35254.0,61.86,62.06,61.8,61.85,35254.0
2015-08-07 10:15:00,61.81,61.85,61.76,61.85,38744.0,61.81,61.85,61.76,61.85,38744.0
2015-08-07 10:20:00,61.85,61.87,61.53,61.53,44043.0,61.85,61.87,61.53,61.53,44043.0
2015-08-07 10:25:00,61.58,61.65,61.34,61.64,53904.0,61.58,61.65,61.34,61.64,53904.0
2015-08-07 10:30:00,61.63,61.71,61.52,61.68,6811.0,61.63,61.71,61.52,61.68,6811.0
2015-08-07 10:35:00,61.68,61.95,61.66,61.9,12055.0,61.68,61.95,61.66,61.9,12055.0
2015-08-07 10:40:00,61.9,62.04,61.89,62.0,5956.0,61.9,62.04,61.89,62.0,5956.0
2015-08-07 10:45:00,62.03,62.12,62.03,62.12,1700.0,62.03,62.12,62.03,62.12,1700.0
2015-08-07 10:50:00,62.12,62.2,62.04,62.09,8029.0,62.12,62.2,62.04,62.09,8029.0
2015-08-07 10:55:00,62.05,62.1,61.98,62.07,9414.0,62.05,62.1,61.98,62.07,9414.0
2015-08-07 11:00:00,62.1,62.1,61.86,61.87,5700.0,62.1,62.1,61.86,61.87,5700.0
2015-08-07 11:05:00,61.85,61.96,61.83,61.94,8190.0,61.85,61.96,61.83,61.94,8190.0
2015-08-07 11:10:00,61.99,61.99,61.82,61.87,7689.0,61.99,61.99,61.82,61.87,7689.0
2015-08-07 11:15:00,61.86,61.86,61.59,61.59,6981.0,61.86,61.86,61.59,61.59,6981.0
2015-08-07 11:20:00,61.55,61.66,61.55,61.63,6961.0,61.55,61.66,61.55,61.63,6961.0
2015-08-07 11:25:00,61.62,61.88,61.62,61.87,3000.0,61.62,61.88,61.62,61.87,3000.0
2015-08-07 11:30:00,61.84,61.89,61.64,61.69,7808.0,61.84,61.89,61.64,61.69,7808.0
2015-08-07 11:35:00,61.7,61.72,61.55,61.62,9659.0,61.7,61.72,61.55,61.62,9659.0
2015-08-07 11:40:00,61.62,61.82,61.59,61.72,27400.0,61.62,61.82,61.59,61.72,27400.0
2015-08-07 11:45:00,61.72,61.9,61.67,61.87,14293.0,61.72,61.9,61.67,61.87,14293.0
2015-08-07 11:50:00,61.87,61.87,61.78,61.78,7500.0,61.87,61.87,61.78,61.78,7500.0
2015-08-07 11:55:00,61.77,61.95,61.74,61.93,12477.0,61.77,61.95,61.74,61.93,12477.0
2015-08-07 12:00:00,61.93,61.94,61.85,61.85,6951.0,61.93,61.94,61.85,61.85,6951.0
2015-08-07 12:05:00,61.83,62.01,61.83,61.98,4681.0,61.83,62.01,61.83,61.98,4681.0
2015-08-07 12:10:00,62.01,62.01,61.86,61.9,8825.0,62.01,62.01,61.86,61.9,8825.0
2015-08-07 12:15:00,61.91,62.03,61.9,62.03,5580.0,61.91,62.03,61.9,62.03,5580.0
2015-08-07 12:20:00,62.03,62.03,61.89,61.98,9375.0,62.03,62.03,61.89,61.98,9375.0
2015-08-07 12:25:00,62.01,62.05,61.93,61.99,9431.0,62.01,62.05,61.93,61.99,9431.0
2015-08-07 12:30:00,62.0,62.0,61.89,61.96,4204.0,62.0,62.0,61.89,61.96,4204.0
2015-08-07 12:35:00,62.0,62.01,61.88,61.93,20091.0,62.0,62.01,61.88,61.93,20091.0
2015-08-07 12:40:00,61.94,61.98,61.91,61.97,4740.0,61.94,61.98,61.91,61.97,4740.0
2015-08-07 12:45:00,61.95,61.98,61.94,61.97,4019.0,61.95,61.98,61.94,61.97,4019.0
2015-08-07 12:50:00,61.98,62.07,61.96,62.02,3154.0,61.98,62.07,61.96,62.02,3154.0
2015-08-07 12:55:00,62.02,62.02,61.92,62.0,4650.0,62.02,62.02,61.92,62.0,4650.0
2015-08-07 13:00:00,61.99,62.01,61.92,62.01,3956.0,61.99,62.01,61.92,62.01,3956.0
2015-08-07 13:05:00,62.02,62.04,61.97,62.02,8613.0,62.02,62.04,61.97,62.02,8613.0
2015-08-07 13:10:00,61.97,61.98,61.9,61.93,15851.0,61.97,61.98,61.9,61.93,15851.0
2015-08-07 13:15:00,61.93,61.99,61.92,61.93,81036.0,61.93,61.99,61.92,61.93,81036.0
2015-08-07 13:20:00,61.93,61.93,61.9,61.92,6780.0,61.93,61.93,61.9,61.92,6780.0
2015-08-07 13:25:00,61.91,61.91,61.87,61.9,3946.0,61.91,61.91,61.87,61.9,3946.0
2015-08-07 13:30:00,61.9,62.02,61.9,61.99,2400.0,61.9,62.02,61.9,61.99,2400.0
2015-08-07 13:35:00,62.01,62.08,62.01,62.05,3425.0,62.01,62.08,62.01,62.05,3425.0
2015-08-07 13:40:00,62.06,62.06,61.96,61.96,4100.0,62.06,62.06,61.96,61.96,4100.0
2015-08-07 13:45:00,61.93,61.94,61.83,61.83,11100.0,61.93,61.94,61.83,61.83,11100.0
2015-08-07 13:50:00,61.83,61.86,61.83,61.84,2800.0,61.83,61.86,61.83,61.84,2800.0
2015-08-07 13:55:00,61.87,61.87,61.7,61.7,4500.0,61.87,61.87,61.7,61.7,4500.0
2015-08-07 14:00:00,61.73,61.75,61.71,61.73,9507.0,61.73,61.75,61.71,61.73,9507.0
2015-08-07 14:05:00,61.75,61.84,61.74,61.84,5325.0,61.75,61.84,61.74,61.84,5325.0
2015-08-07 14:10:00,61.85,61.86,61.78,61.83,16701.0,61.85,61.86,61.78,61.83,16701.0
2015-08-07 14:15:00,61.82,61.83,61.79,61.81,13079.0,61.82,61.83,61.79,61.81,13079.0
2015-08-07 14:20:00,61.82,61.86,61.82,61.85,4819.0,61.82,61.86,61.82,61.85,4819.0
2015-08-07 14:25:00,61.86,61.87,61.86,61.86,700.0,61.86,61.87,61.86,61.86,700.0
2015-08-07 14:30:00,61.9,61.97,61.88,61.92,11543.0,61.9,61.97,61.88,61.92,11543.0
2015-08-07 14:35:00,61.9,61.97,61.9,61.93,6551.0,61.9,61.97,61.9,61.93,6551.0
2015-08-07 14:40:00,61.93,61.93,61.86,61.86,7963.0,61.93,61.93,61.86,61.86,7963.0
2015-08-07 14:45:00,61.86,61.89,61.81,61.84,6900.0,61.86,61.89,61.81,61.84,6900.0
2015-08-07 14:50:00,61.84,62.06,61.81,62.04,47470.0,61.84,62.06,61.81,62.04,47470.0
2015-08-07 14:55:00,62.07,62.15,62.06,62.15,7263.0,62.07,62.15,62.06,62.15,7263.0
2015-08-07 15:00:00,62.17,62.26,62.15,62.2,17629.0,62.17,62.26,62.15,62.2,17629.0
2015-08-07 15:05:00,62.19,62.29,62.15,62.27,26345.0,62.19,62.29,62.15,62.27,26345.0
2015-08-07 15:10:00,62.27,62.28,62.18,62.21,7545.0,62.27,62.28,62.18,62.21,7545.0
2015-08-07 15:15:00,62.2,62.21,62.09,62.15,40275.0,62.2,62.21,62.09,62.15,40275.0
2015-08-07 15:20:00,62.15,62.21,62.12,62.21,17341.0,62.15,62.21,62.12,62.21,17341.0
2015-08-07 15:25:00,62.19,62.3,62.16,62.27,18082.0,62.19,62.3,62.16,62.27,18082.0
2015-08-07 15:30:00,62.28,62.43,62.25,62.41,18877.0,62.28,62.43,62.25,62.41,18877.0
2015-08-07 15:35:00,62.43,62.48,62.39,62.42,22440.0,62.43,62.48,62.39,62.42,22440.0
2015-08-07 15:40:00,62.42,62.44,62.32,62.32,20964.0,62.42,62.44,62.32,62.32,20964.0
2015-08-07 15:45:00,62.32,62.38,62.32,62.34,24096.0,62.32,62.38,62.32,62.34,24096.0
2015-08-07 15:50:00,62.33,62.37,62.3,62.3,37712.0,62.33,62.37,62.3,62.3,37712.0
2015-08-07 15:55:00,62.3,62.39,62.25,62.37,65107.0,62.3,62.39,62.25,62.37,65107.0
2015-08-10 09:30:00,63.05,63.06,62.62,63.01,18611.0,63.05,63.06,62.62,63.01,18611.0
2015-08-10 09:35:00,63.1,63.36,63.05,63.35,40532.0,63.1,63.36,63.05,63.35,40532.0
2015-08-10 09:40:00,63.39,63.56,63.32,63.55,42859.0,63.39,63.56,63.32,63.55,42859.0
2015-08-10 09:45:00,63.55,63.86,63.46,63.73,40455.0,63.55,63.86,63.46,63.73,40455.0
2015-08-10 09:50:00,63.72,63.86,63.68,63.84,22727.0,63.72,63.86,63.68,63.84,22727.0
2015-08-10 09:55:00,63.85,63.96,63.77,63.87,18266.0,63.85,63.96,63.77,63.87,18266.0
2015-08-10 10:00:00,63.87,63.96,63.71,63.94,14781.0,63.87,63.96,63.71,63.94,14781.0
2015-08-10 10:05:00,63.96,64.14,63.89,64.09,42617.0,63.96,64.14,63.89,64.09,42617.0
2015-08-10 10:10:00,64.13,64.26,64.12,64.24,18028.0,64.13,64.26,64.12,64.24,18028.0
2015-08-10 10:15:00,64.2,64.3,64.15,64.28,39673.0,64.2,64.3,64.15,64.28,39673.0
2015-08-10 10:20:00,64.28,64.4,64.25,64.26,25216.0,64.28,64.4,64.25,64.26,25216.0
2015-08-10 10:25:00,64.24,64.24,64.06,64.12,16898.0,64.24,64.24,64.06,64.12,16898.0
2015-08-10 10:30:00,64.14,64.18,63.87,64.05,18253.0,64.14,64.18,63.87,64.05,18253.0
2015-08-10 10:35:00,64.05,64.08,63.65,63.74,10943.0,64.05,64.08,63.65,63.74,10943.0
2015-08-10 10:40:00,63.73,63.97,63.67,63.93,7330.0,63.73,63.97,63.67,63.93,7330.0
2015-08-10 10:45:00,63.9,64.13,63.9,64.01,14609.0,63.9,64.13,63.9,64.01,14609.0
2015-08-10 10:50:00,64.04,64.04,63.87,64.0,7470.0,64.04,64.04,63.87,64.0,7470.0
2015-08-10 10:55:00,64.01,64.05,63.92,64.05,10280.0,64.01,64.05,63.92,64.05,10280.0
2015-08-10 11:00:00,64.08,64.09,63.97,64.04,10899.0,64.08,64.09,63.97,64.04,10899.0
2015-08-10 11:05:00,64.05,64.24,64.03,64.21,26484.0,64.05,64.24,64.03,64.21,26484.0
2015-08-10 11:10:00,64.23,64.28,64.02,64.06,10198.0,64.23,64.28,64.02,64.06,10198.0
2015-08-10 11:15:00,64.09,64.13,63.91,63.91,8418.0,64.09,64.13,63.91,63.91,8418.0
2015-08-10 11:20:00,63.9,64.14,63.9,64.11,35344.0,63.9,64.14,63.9,64.11,35344.0
2015-08-10 11:25:00,64.07,64.07,63.98,64.05,6872.0,64.07,64.07,63.98,64.05,6872.0
2015-08-10 11:30:00,64.02,64.08,63.95,64.03,7692.0,64.02,64.08,63.95,64.03,7692.0
2015-08-10 11:35:00,64.03,64.04,63.95,63.96,14701.0,64.03,64.04,63.95,63.96,14701.0
2015-08-10 11:40:00,63.98,64.01,63.82,63.89,9622.0,63.98,64.01,63.82,63.89,9622.0
2015-08-10 11:45:00,63.94,64.13,63.92,64.12,11991.0,63.94,64.13,63.92,64.12,11991.0
2015-08-10 11:50:00,64.13,64.13,64.04,64.11,6420.0,64.13,64.13,64.04,64.11,6420.0
2015-08-10 11:55:00,64.1,64.13,64.05,64.08,8062.0,64.1,64.13,64.05,64.08,8062.0
2015-08-10 12:00:00,64.1,64.1,63.96,63.99,6269.0,64.1,64.1,63.96,63.99,6269.0
2015-08-10 12:05:00,64.01,64.12,64.01,64.09,10598.0,64.01,64.12,64.01,64.09,10598.0
2015-08-10 12:10:00,64.09,64.11,64.02,64.02,4452.0,64.09,64.11,64.02,64.02,4452.0
2015-08-10 12:15:00,64.03,64.1,63.98,63.99,7735.0,64.03,64.1,63.98,63.99,7735.0
2015-08-10 12:20:00,64.0,64.07,63.93,64.02,17115.0,64.0,64.07,63.93,64.02,17115.0
2015-08-10 12:25:00,64.04,64.04,63.9,63.99,41100.0,64.04,64.04,63.9,63.99,41100.0
2015-08-10 12:30:00,64.0,64.02,63.87,63.89,165194.0,64.0,64.02,63.87,63.89,165194.0
2015-08-10 12:35:00,63.87,63.87,63.72,63.72,26178.0,63.87,63.87,63.72,63.72,26178.0
2015-08-10 12:40:00,63.72,63.76,63.69,63.74,8507.0,63.72,63.76,63.69,63.74,8507.0
2015-08-10 12:45:00,63.74,63.85,63.72,63.85,8478.0,63.74,63.85,63.72,63.85,8478.0
2015-08-10 12:50:00,63.85,63.89,63.76,63.84,7550.0,63.85,63.89,63.76,63.84,7550.0
2015-08-10 12:55:00,63.88,63.89,63.8,63.82,12800.0,63.88,63.89,63.8,63.82,12800.0
2015-08-10 13:00:00,63.85,63.94,63.8,63.93,6600.0,63.85,63.94,63.8,63.93,6600.0
2015-08-10 13:05:00,63.94,64.01,63.93,64.0,6050.0,63.94,64.01,63.93,64.0,6050.0
2015-08-10 13:10:00,64.02,64.13,63.99,64.05,7105.0,64.02,64.13,63.99,64.05,7105.0
2015-08-10 13:15:00,64.02,64.03,63.93,63.97,7800.0,64.02,64.03,63.93,63.97,7800.0
2015-08-10 13:20:00,63.98,64.06,63.94,64.06,12104.0,63.98,64.06,63.94,64.06,12104.0
2015-08-10 13:25:00,64.05,64.18,64.05,64.18,12815.0,64.05,64.18,64.05,64.18,12815.0
2015-08-10 13:30:00,64.15,64.17,64.02,64.02,4200.0,64.15,64.17,64.02,64.02,4200.0
2015-08-10 13:35:00,64.01,64.15,64.01,64.11,15871.0,64.01,64.15,64.01,64.11,15871.0
2015-08-10 13:40:00,64.15,64.22,64.11,64.14,8903.0,64.15,64.22,64.11,64.14,8903.0
2015-08-10 13:45:00,64.13,64.23,64.08,64.16,13242.0,64.13,64.23,64.08,64.16,13242.0
2015-08-10 13:50:00,64.15,64.2,64.08,64.2,5495.0,64.15,64.2,64.08,64.2,5495.0
2015-08-10 13:55:00,64.22,64.34,64.17,64.28,16658.0,64.22,64.34,64.17,64.28,16658.0
2015-08-10 14:00:00,64.28,64.3,64.21,64.26,10200.0,64.28,64.3,64.21,64.26,10200.0
2015-08-10 14:05:00,64.25,64.28,64.19,64.2,7397.0,64.25,64.28,64.19,64.2,7397.0
2015-08-10 14:10:00,64.19,64.22,64.13,64.21,11286.0,64.19,64.22,64.13,64.21,11286.0
2015-08-10 14:15:00,64.21,64.3,64.21,64.29,5903.0,64.21,64.3,64.21,64.29,5903.0
2015-08-10 14:20:00,64.27,64.27,64.18,64.2,8148.0,64.27,64.27,64.18,64.2,8148.0
2015-08-10 14:25:00,64.19,64.19,64.05,64.06,7702.0,64.19,64.19,64.05,64.06,7702.0
2015-08-10 14:30:00,64.04,64.06,64.01,64.02,8461.0,64.04,64.06,64.01,64.02,8461.0
2015-08-10 14:35:00,64.03,64.04,63.98,63.98,7817.0,64.03,64.04,63.98,63.98,7817.0
2015-08-10 14:40:00,63.98,63.98,63.84,63.9,17022.0,63.98,63.98,63.84,63.9,17022.0
2015-08-10 14:45:00,63.93,64.04,63.9,64.03,9879.0,63.93,64.04,63.9,64.03,9879.0
2015-08-10 14:50:00,64.02,64.06,63.99,64.0,15077.0,64.02,64.06,63.99,64.0,15077.0
2015-08-10 14:55:00,64.0,64.03,63.93,63.99,13652.0,64.0,64.03,63.93,63.99,13652.0
2015-08-10 15:00:00,63.97,64.04,63.97,64.01,7442.0,63.97,64.04,63.97,64.01,7442.0
2015-08-10 15:05:00,63.99,64.03,63.94,63.99,13458.0,63.99,64.03,63.94,63.99,13458.0
2015-08-10 15:10:00,63.95,63.96,63.87,63.95,12241.0,63.95,63.96,63.87,63.95,12241.0
2015-08-10 15:15:00,63.96,64.06,63.94,63.99,16899.0,63.96,64.06,63.94,63.99,16899.0
2015-08-10 15:20:00,63.99,64.06,63.92,63.94,24357.0,63.99,64.06,63.92,63.94,24357.0
2015-08-10 15:25:00,63.95,64.03,63.92,63.96,20843.0,63.95,64.03,63.92,63.96,20843.0
2015-08-10 15:30:00,63.96,64.02,63.95,64.0,25780.0,63.96,64.02,63.95,64.0,25780.0
2015-08-10 15:35:00,64.0,64.02,63.93,63.96,21061.0,64.0,64.02,63.93,63.96,21061.0
2015-08-10 15:40:00,63.97,64.02,63.93,63.95,16218.0,63.97,64.02,63.93,63.95,16218.0
2015-08-10 15:45:00,63.95,63.99,63.83,63.93,28345.0,63.95,63.99,63.83,63.93,28345.0
2015-08-10 15:50:00,63.94,64.01,63.93,63.93,34472.0,63.94,64.01,63.93,63.93,34472.0
2015-08-10 15:55:00,63.93,64.04,63.9,64.01,51561.0,63.93,64.04,63.9,64.01,51561.0
2015-08-11 09:30:00,63.34,63.35,62.76,62.83,29673.0,63.34,63.35,62.76,62.83,29673.0
2015-08-11 09:35:00,62.83,63.24,62.82,63.09,18248.0,62.83,63.24,62.82,63.09,18248.0
2015-08-11 09:40:00,63.04,63.25,62.76,63.25,25711.0,63.04,63.25,62.76,63.25,25711.0
2015-08-11 09:45:00,63.14,63.21,63.03,63.21,11875.0,63.14,63.21,63.03,63.21,11875.0
2015-08-11 09:50:00,63.23,63.34,63.06,63.1,18227.0,63.23,63.34,63.06,63.1,18227.0
2015-08-11 09:55:00,63.08,63.16,63.0,63.16,8780.0,63.08,63.16,63.0,63.16,8780.0
2015-08-11 10:00:00,63.17,63.39,63.12,63.39,28821.0,63.17,63.39,63.12,63.39,28821.0
2015-08-11 10:05:00,63.35,63.5,63.35,63.45,8519.0,63.35,63.5,63.35,63.45,8519.0
2015-08-11 10:10:00,63.46,63.63,63.39,63.63,12724.0,63.46,63.63,63.39,63.63,12724.0
2015-08-11 10:15:00,63.65,63.82,63.61,63.82,6500.0,63.65,63.82,63.61,63.82,6500.0
2015-08-11 10:20:00,63.88,64.29,63.88,64.24,56914.0,63.88,64.29,63.88,64.24,56914.0
2015-08-11 10:25:00,64.24,64.65,64.24,64.41,74699.0,64.24,64.65,64.24,64.41,74699.0
2015-08-11 10:30:00,64.41,64.41,64.23,64.39,15025.0,64.41,64.41,64.23,64.39,15025.0
2015-08-11 10:35:00,64.36,64.45,64.32,64.39,35957.0,64.36,64.45,64.32,64.39,35957.0
2015-08-11 10:40:00,64.37,64.62,64.35,64.55,24152.0,64.37,64.62,64.35,64.55,24152.0
2015-08-11 10:45:00,64.5,64.64,64.43,64.55,15689.0,64.5,64.64,64.43,64.55,15689.0
2015-08-11 10:50:00,64.55,64.71,64.49,64.56,17329.0,64.55,64.71,64.49,64.56,17329.0
2015-08-11 10:55:00,64.55,64.72,64.48,64.59,23438.0,64.55,64.72,64.48,64.59,23438.0
2015-08-11 11:00:00,64.59,64.75,64.37,64.4,27099.0,64.59,64.75,64.37,64.4,27099.0
2015-08-11 11:05:00,64.4,64.45,64.14,64.2,13900.0,64.4,64.45,64.14,64.2,13900.0
2015-08-11 11:10:00,64.18,64.19,64.06,64.14,7819.0,64.18,64.19,64.06,64.14,7819.0
2015-08-11 11:15:00,64.14,64.33,64.11,64.33,20759.0,64.14,64.33,64.11,64.33,20759.0
2015-08-11 11:20:00,64.33,64.37,64.23,64.34,9027.0,64.33,64.37,64.23,64.34,9027.0
2015-08-11 11:25:00,64.34,64.48,64.3,64.31,7500.0,64.34,64.48,64.3,64.31,7500.0
2015-08-11 11:30:00,64.31,64.31,64.17,64.18,7150.0,64.31,64.31,64.17,64.18,7150.0
2015-08-11 11:35:00,64.17,64.57,64.14,64.46,16537.0,64.17,64.57,64.14,64.46,16537.0
2015-08-11 11:40:00,64.47,64.57,64.41,64.41,11254.0,64.47,64.57,64.41,64.41,11254.0
2015-08-11 11:45:00,64.37,64.64,64.37,64.47,25202.0,64.37,64.64,64.37,64.47,25202.0
2015-08-11 11:50:00,64.46,64.51,64.38,64.38,8053.0,64.46,64.51,64.38,64.38,8053.0
2015-08-11 11:55:00,64.38,64.4,64.28,64.35,10275.0,64.38,64.4,64.28,64.35,10275.0
2015-08-11 12:00:00,64.36,64.39,64.27,64.34,7553.0,64.36,64.39,64.27,64.34,7553.0
2015-08-11 12:05:00,64.33,64.53,64.31,64.51,8862.0,64.33,64.53,64.31,64.51,8862.0
2015-08-11 12:10:00,64.52,64.65,64.51,64.53,6801.0,64.52,64.65,64.51,64.53,6801.0
2015-08-11 12:15:00,64.48,64.63,64.45,64.53,17340.0,64.48,64.63,64.45,64.53,17340.0
2015-08-11 12:20:00,64.53,64.53,64.25,64.31,10356.0,64.53,64.53,64.25,64.31,10356.0
2015-08-11 12:25:00,64.27,64.28,64.22,64.22,5807.0,64.27,64.28,64.22,64.22,5807.0
2015-08-11 12:30:00,64.24,64.51,64.21,64.5,9818.0,64.24,64.51,64.21,64.5,9818.0
2015-08-11 12:35:00,64.54,64.62,64.5,64.6,2659.0,64.54,64.62,64.5,64.6,2659.0
2015-08-11 12:40:00,64.57,64.58,64.47,64.47,8214.0,64.57,64.58,64.47,64.47,8214.0
2015-08-11 12:45:00,64.46,64.48,64.41,64.46,5766.0,64.46,64.48,64.41,64.46,5766.0
2015-08-11 12:50:00,64.44,64.44,64.36,64.39,4650.0,64.44,64.44,64.36,64.39,4650.0
2015-08-11 12:55:00,64.38,64.42,64.35,64.38,7428.0,64.38,64.42,64.35,64.38,7428.0
2015-08-11 13:00:00,64.39,64.39,64.25,64.38,6513.0,64.39,64.39,64.25,64.38,6513.0
2015-08-11 13:05:00,64.4,64.4,64.31,64.33,5042.0,64.4,64.4,64.31,64.33,5042.0
2015-08-11 13:10:00,64.33,64.43,64.3,64.43,9212.0,64.33,64.43,64.3,64.43,9212.0
2015-08-11 13:15:00,64.42,64.42,64.28,64.31,7582.0,64.42,64.42,64.28,64.31,7582.0
2015-08-11 13:20:00,64.3,64.31,64.24,64.3,12072.0,64.3,64.31,64.24,64.3,12072.0
2015-08-11 13:25:00,64.28,64.28,64.19,64.24,4800.0,64.28,64.28,64.19,64.24,4800.0
2015-08-11 13:30:00,64.19,64.25,64.18,64.23,5962.0,64.19,64.25,64.18,64.23,5962.0
2015-08-11 13:35:00,64.23,64.31,64.15,64.18,16142.0,64.23,64.31,64.15,64.18,16142.0
2015-08-11 13:40:00,64.16,64.17,64.08,64.11,7588.0,64.16,64.17,64.08,64.11,7588.0
2015-08-11 13:45:00,64.13,64.16,64.09,64.09,9034.0,64.13,64.16,64.09,64.09,9034.0
2015-08-11 13:50:00,64.09,64.13,63.97,64.02,10154.0,64.09,64.13,63.97,64.02,10154.0
2015-08-11 13:55:00,63.99,64.02,63.96,63.96,8561.0,63.99,64.02,63.96,63.96,8561.0
2015-08-11 14:00:00,63.98,64.01,63.94,63.98,7842.0,63.98,64.01,63.94,63.98,7842.0
2015-08-11 14:05:00,63.96,64.1,63.96,64.05,10880.0,63.96,64.1,63.96,64.05,10880.0
2015-08-11 14:10:00,64.05,64.05,63.95,63.96,8984.0,64.05,64.05,63.95,63.96,8984.0
2015-08-11 14:15:00,63.99,63.99,63.91,63.93,10860.0,63.99,63.99,63.91,63.93,10860.0
2015-08-11 14:20:00,63.92,63.98,63.92,63.95,5300.0,63.92,63.98,63.92,63.95,5300.0
2015-08-11 14:25:00,63.94,64.28,63.94,64.22,13663.0,63.94,64.28,63.94,64.22,13663.0
2015-08-11 14:30:00,64.23,64.33,64.2,64.23,31631.0,64.23,64.33,64.2,64.23,31631.0
2015-08-11 14:35:00,64.23,64.23,64.12,64.12,5815.0,64.23,64.23,64.12,64.12,5815.0
2015-08-11 14:40:00,64.16,64.18,64.05,64.09,5050.0,64.16,64.18,64.05,64.09,5050.0
2015-08-11 14:45:00,64.09,64.2,64.09,64.18,7261.0,64.09,64.2,64.09,64.18,7261.0
2015-08-11 14:50:00,64.18,64.18,64.11,64.12,7505.0,64.18,64.18,64.11,64.12,7505.0
2015-08-11 14:55:00,64.12,64.37,64.12,64.29,15438.0,64.12,64.37,64.12,64.29,15438.0
2015-08-11 15:00:00,64.29,64.29,64.08,64.13,11608.0,64.29,64.29,64.08,64.13,11608.0
2015-08-11 15:05:00,64.12,64.17,64.08,64.08,8345.0,64.12,64.17,64.08,64.08,8345.0
2015-08-11 15:10:00,64.09,64.25,64.08,64.24,8662.0,64.09,64.25,64.08,64.24,8662.0
2015-08-11 15:15:00,64.22,64.27,64.18,64.25,10586.0,64.22,64.27,64.18,64.25,10586.0
2015-08-11 15:20:00,64.24,64.3,64.21,64.22,13756.0,64.24,64.3,64.21,64.22,13756.0
2015-08-11 15:25:00,64.23,64.27,64.18,64.24,18519.0,64.23,64.27,64.18,64.24,18519.0
2015-08-11 15:30:00,64.25,64.3,64.22,64.24,25142.0,64.25,64.3,64.22,64.24,25142.0
2015-08-11 15:35:00,64.24,64.4,64.23,64.4,12243.0,64.24,64.4,64.23,64.4,12243.0
2015-08-11 15:40:00,64.4,64.54,64.35,64.52,31546.0,64.4,64.54,64.35,64.52,31546.0
2015-08-11 15:45:00,64.52,64.52,64.41,64.49,40765.0,64.52,64.52,64.41,64.49,40765.0
2015-08-11 15:50:00,64.49,64.55,64.42,64.51,35848.0,64.49,64.55,64.42,64.51,35848.0
2015-08-11 15:55:00,64.5,64.53,64.39,64.45,53818.0,64.5,64.53,64.39,64.45,53818.0
2015-08-12 09:30:00,63.72,64.12,63.03,63.46,57608.0,63.72,64.12,63.03,63.46,57608.0
2015-08-12 09:35:00,63.38,63.48,62.93,63.01,15524.0,63.38,63.48,62.93,63.01,15524.0
2015-08-12 09:40:00,63.07,63.31,62.89,62.89,27554.0,63.07,63.31,62.89,62.89,27554.0
2015-08-12 09:45:00,62.85,62.94,62.69,62.73,31385.0,62.85,62.94,62.69,62.73,31385.0
2015-08-12 09:50:00,62.73,63.14,62.73,63.08,30946.0,62.73,63.14,62.73,63.08,30946.0
2015-08-12 09:55:00,63.05,63.37,63.05,63.11,17594.0,63.05,63.37,63.05,63.11,17594.0
2015-08-12 10:00:00,63.09,63.18,62.84,62.85,22889.0,63.09,63.18,62.84,62.85,22889.0
2015-08-12 10:05:00,62.86,62.92,62.51,62.55,22596.0,62.86,62.92,62.51,62.55,22596.0
2015-08-12 10:10:00,62.52,62.69,62.41,62.42,12377.0,62.52,62.69,62.41,62.42,12377.0
2015-08-12 10:15:00,62.36,62.46,62.27,62.27,15770.0,62.36,62.46,62.27,62.27,15770.0
2015-08-12 10:20:00,62.29,62.36,62.13,62.17,14585.0,62.29,62.36,62.13,62.17,14585.0
2015-08-12 10:25:00,62.15,62.34,62.12,62.34,8250.0,62.15,62.34,62.12,62.34,8250.0
2015-08-12 10:30:00,62.32,62.36,62.18,62.26,12809.0,62.32,62.36,62.18,62.26,12809.0
2015-08-12 10:35:00,62.3,62.3,62.07,62.08,9827.0,62.3,62.3,62.07,62.08,9827.0
2015-08-12 10:40:00,62.12,62.43,62.09,62.11,30562.0,62.12,62.43,62.09,62.11,30562.0
2015-08-12 10:45:00,62.1,62.14,61.75,61.79,39376.0,62.1,62.14,61.75,61.79,39376.0
2015-08-12 10:50:00,61.75,61.95,61.68,61.72,17739.0,61.75,61.95,61.68,61.72,17739.0
2015-08-12 10:55:00,61.72,61.79,61.51,61.56,17325.0,61.72,61.79,61.51,61.56,17325.0
2015-08-12 11:00:00,61.57,62.0,61.57,61.97,33183.0,61.57,62.0,61.57,61.97,33183.0
2015-08-12 11:05:00,61.97,61.97,61.8,61.84,30633.0,61.97,61.97,61.8,61.84,30633.0
2015-08-12 11:10:00,61.87,62.02,61.84,61.9,38050.0,61.87,62.02,61.84,61.9,38050.0
2015-08-12 11:15:00,61.92,62.38,61.89,62.24,54614.0,61.92,62.38,61.89,62.24,54614.0
2015-08-12 11:20:00,62.24,62.55,62.24,62.41,45750.0,62.24,62.55,62.24,62.41,45750.0
2015-08-12 11:25:00,62.39,62.51,62.33,62.44,39208.0,62.39,62.51,62.33,62.44,39208.0
2015-08-12 11:30:00,62.38,62.5,62.17,62.2,19211.0,62.38,62.5,62.17,62.2,19211.0
2015-08-12 11:35:00,62.24,62.4,62.12,62.12,38949.0,62.24,62.4,62.12,62.12,38949.0
2015-08-12 11:40:00,62.08,62.28,62.06,62.21,17601.0,62.08,62.28,62.06,62.21,17601.0
2015-08-12 11:45:00,62.16,62.24,62.12,62.13,10096.0,62.16,62.24,62.12,62.13,10096.0
2015-08-12 11:50:00,62.14,62.14,61.8,61.82,8616.0,62.14,62.14,61.8,61.82,8616.0
2015-08-12 11:55:00,61.84,61.9,61.74,61.82,13057.0,61.84,61.9,61.74,61.82,13057.0
2015-08-12 12:00:00,61.76,61.91,61.67,61.67,25163.0,61.76,61.91,61.67,61.67,25163.0
2015-08-12 12:05:00,61.65,61.81,61.62,61.81,19521.0,61.65,61.81,61.62,61.81,19521.0
2015-08-12 12:10:00,61.8,61.94,61.68,61.92,25837.0,61.8,61.94,61.68,61.92,25837.0
2015-08-12 12:15:00,61.9,61.95,61.83,61.93,8650.0,61.9,61.95,61.83,61.93,8650.0
2015-08-12 12:20:00,61.92,62.04,61.85,62.0,13290.0,61.92,62.04,61.85,62.0,13290.0
2015-08-12 12:25:00,62.02,62.2,62.0,62.17,24480.0,62.02,62.2,62.0,62.17,24480.0
2015-08-12 12:30:00,62.2,62.3,62.02,62.11,27060.0,62.2,62.3,62.02,62.11,27060.0
2015-08-12 12:35:00,62.11,62.11,61.93,62.01,20503.0,62.11,62.11,61.93,62.01,20503.0
2015-08-12 12:40:00,62.02,62.02,61.88,61.92,20801.0,62.02,62.02,61.88,61.92,20801.0
2015-08-12 12:45:00,61.92,61.95,61.66,61.66,6250.0,61.92,61.95,61.66,61.66,6250.0
2015-08-12 12:50:00,61.7,61.73,61.52,61.64,22757.0,61.7,61.73,61.52,61.64,22757.0
2015-08-12 12:55:00,61.61,61.63,61.47,61.5,16287.0,61.61,61.63,61.47,61.5,16287.0
2015-08-12 13:00:00,61.56,61.57,61.38,61.47,21718.0,61.56,61.57,61.38,61.47,21718.0
2015-08-12 13:05:00,61.45,61.49,61.42,61.47,21482.0,61.45,61.49,61.42,61.47,21482.0
2015-08-12 13:10:00,61.49,61.71,61.48,61.58,24502.0,61.49,61.71,61.48,61.58,24502.0
2015-08-12 13:15:00,61.57,61.68,61.57,61.67,23151.0,61.57,61.68,61.57,61.67,23151.0
2015-08-12 13:20:00,61.68,61.9,61.68,61.84,8600.0,61.68,61.9,61.68,61.84,8600.0
2015-08-12 13:25:00,61.81,61.97,61.81,61.84,12700.0,61.81,61.97,61.81,61.84,12700.0
2015-08-12 13:30:00,61.81,61.95,61.8,61.9,31268.0,61.81,61.95,61.8,61.9,31268.0
2015-08-12 13:35:00,61.85,61.96,61.78,61.82,18264.0,61.85,61.96,61.78,61.82,18264.0
2015-08-12 13:40:00,61.86,61.92,61.79,61.89,6340.0,61.86,61.92,61.79,61.89,6340.0
2015-08-12 13:45:00,61.87,62.0,61.77,62.0,20075.0,61.87,62.0,61.77,62.0,20075.0
2015-08-12 13:50:00,61.98,62.17,61.97,62.12,32433.0,61.98,62.17,61.97,62.12,32433.0
2015-08-12 13:55:00,62.12,62.41,62.11,62.41,17402.0,62.12,62.41,62.11,62.41,17402.0
2015-08-12 14:00:00,62.39,62.39,62.08,62.09,29050.0,62.39,62.39,62.08,62.09,29050.0
2015-08-12 14:05:00,62.14,62.35,62.14,62.35,8150.0,62.14,62.35,62.14,62.35,8150.0
2015-08-12 14:10:00,62.36,62.5,62.36,62.5,13437.0,62.36,62.5,62.36,62.5,13437.0
2015-08-12 14:15:00,62.49,62.5,62.2,62.21,14400.0,62.49,62.5,62.2,62.21,14400.0
2015-08-12 14:20:00,62.19,62.21,62.09,62.17,11365.0,62.19,62.21,62.09,62.17,11365.0
2015-08-12 14:25:00,62.17,62.22,62.1,62.18,24430.0,62.17,62.22,62.1,62.18,24430.0
2015-08-12 14:30:00,62.18,62.28,62.17,62.21,12332.0,62.18,62.28,62.17,62.21,12332.0
2015-08-12 14:35:00,62.2,62.3,62.15,62.29,10304.0,62.2,62.3,62.15,62.29,10304.0
2015-08-12 14:40:00,62.28,62.54,62.26,62.52,15008.0,62.28,62.54,62.26,62.52,15008.0
2015-08-12 14:45:00,62.5,62.71,62.47,62.65,32835.0,62.5,62.71,62.47,62.65,32835.0
2015-08-12 14:50:00,62.64,62.73,62.6,62.68,19600.0,62.64,62.73,62.6,62.68,19600.0
2015-08-12 14:55:00,62.68,62.94,62.6,62.94,41859.0,62.68,62.94,62.6,62.94,41859.0
2015-08-12 15:00:00,62.93,62.94,62.77,62.78,34276.0,62.93,62.94,62.77,62.78,34276.0
2015-08-12 15:05:00,62.77,62.92,62.77,62.9,15323.0,62.77,62.92,62.77,62.9,15323.0
2015-08-12 15:10:00,62.92,62.92,62.83,62.88,28644.0,62.92,62.92,62.83,62.88,28644.0
2015-08-12 15:15:00,62.88,62.88,62.72,62.77,33226.0,62.88,62.88,62.72,62.77,33226.0
2015-08-12 15:20:00,62.76,62.89,62.74,62.89,12980.0,62.76,62.89,62.74,62.89,12980.0
2015-08-12 15:25:00,62.86,63.12,62.85,63.06,48191.0,62.86,63.12,62.85,63.06,48191.0
2015-08-12 15:30:00,63.06,63.16,63.0,63.15,21925.0,63.06,63.16,63.0,63.15,21925.0
2015-08-12 15:35:00,63.12,63.12,62.89,62.89,23680.0,63.12,63.12,62.89,62.89,23680.0
2015-08-12 15:40:00,62.91,62.97,62.89,62.92,22254.0,62.91,62.97,62.89,62.92,22254.0
2015-08-12 15:45:00,62.92,62.98,62.9,62.98,28771.0,62.92,62.98,62.9,62.98,28771.0
2015-08-12 15:50:00,62.96,63.07,62.94,63.04,42339.0,62.96,63.07,62.94,63.04,42339.0
2015-08-12 15:55:00,63.04,63.11,63.02,63.02,67855.0,63.04,63.11,63.02,63.02,67855.0
2015-08-13 09:30:00,63.3,63.87,63.25,63.87,29103.0,63.3,63.87,63.25,63.87,29103.0
2015-08-13 09:35:00,63.85,63.85,63.35,63.35,10140.0,63.85,63.85,63.35,63.35,10140.0
2015-08-13 09:40:00,63.33,63.66,63.2,63.61,10711.0,63.33,63.66,63.2,63.61,10711.0
2015-08-13 09:45:00,63.6,63.79,63.48,63.7,8961.0,63.6,63.79,63.48,63.7,8961.0
2015-08-13 09:50:00,63.7,63.76,63.62,63.75,7773.0,63.7,63.76,63.62,63.75,7773.0
2015-08-13 09:55:00,63.75,63.91,63.75,63.82,9453.0,63.75,63.91,63.75,63.82,9453.0
2015-08-13 10:00:00,63.74,63.82,63.66,63.68,9484.0,63.74,63.82,63.66,63.68,9484.0
2015-08-13 10:05:00,63.63,63.99,63.63,63.99,17130.0,63.63,63.99,63.63,63.99,17130.0
2015-08-13 10:10:00,63.99,64.09,63.81,63.81,21282.0,63.99,64.09,63.81,63.81,21282.0
2015-08-13 10:15:00,63.77,63.86,63.7,63.86,6147.0,63.77,63.86,63.7,63.86,6147.0
2015-08-13 10:20:00,63.89,63.93,63.85,63.87,11482.0,63.89,63.93,63.85,63.87,11482.0
2015-08-13 10:25:00,63.88,64.29,63.87,64.26,45400.0,63.88,64.29,63.87,64.26,45400.0
2015-08-13 10:30:00,64.25,64.25,64.08,64.13,12333.0,64.25,64.25,64.08,64.13,12333.0
2015-08-13 10:35:00,64.14,64.3,64.13,64.25,11580.0,64.14,64.3,64.13,64.25,11580.0
2015-08-13 10:40:00,64.28,64.36,64.24,64.29,11200.0,64.28,64.36,64.24,64.29,11200.0
2015-08-13 10:45:00,64.28,64.28,64.13,64.16,4700.0,64.28,64.28,64.13,64.16,4700.0
2015-08-13 10:50:00,64.14,64.3,64.14,64.29,7500.0,64.14,64.3,64.14,64.29,7500.0
2015-08-13 10:55:00,64.28,64.36,64.24,64.35,9014.0,64.28,64.36,64.24,64.35,9014.0
2015-08-13 11:00:00,64.33,64.4,64.23,64.39,4600.0,64.33,64.4,64.23,64.39,4600.0
2015-08-13 11:05:00,64.4,64.4,64.0,64.0,39635.0,64.4,64.4,64.0,64.0,39635.0
2015-08-13 11:10:00,63.99,64.17,63.84,64.17,31210.0,63.99,64.17,63.84,64.17,31210.0
2015-08-13 11:15:00,64.16,64.41,64.14,64.4,7600.0,64.16,64.41,64.14,64.4,7600.0
2015-08-13 11:20:00,64.41,64.41,64.26,64.32,8166.0,64.41,64.41,64.26,64.32,8166.0
2015-08-13 11:25:00,64.29,64.33,64.1,64.2,15036.0,64.29,64.33,64.1,64.2,15036.0
2015-08-13 11:30:00,64.16,64.24,64.16,64.22,2800.0,64.16,64.24,64.16,64.22,2800.0
2015-08-13 11:35:00,64.22,64.22,64.12,64.12,3710.0,64.22,64.22,64.12,64.12,3710.0
2015-08-13 11:40:00,64.12,64.22,64.11,64.2,3300.0,64.12,64.22,64.11,64.2,3300.0
2015-08-13 11:45:00,64.19,64.3,64.15,64.3,4400.0,64.19,64.3,64.15,64.3,4400.0
2015-08-13 11:50:00,64.3,64.33,64.18,64.26,11000.0,64.3,64.33,64.18,64.26,11000.0
2015-08-13 11:55:00,64.29,64.29,64.18,64.29,3148.0,64.29,64.29,64.18,64.29,3148.0
2015-08-13 12:00:00,64.29,64.35,64.21,64.34,8100.0,64.29,64.35,64.21,64.34,8100.0
2015-08-13 12:05:00,64.34,64.41,64.33,64.41,7500.0,64.34,64.41,64.33,64.41,7500.0
2015-08-13 12:10:00,64.4,64.48,64.38,64.48,11645.0,64.4,64.48,64.38,64.48,11645.0
2015-08-13 12:15:00,64.45,64.49,64.42,64.44,5072.0,64.45,64.49,64.42,64.44,5072.0
2015-08-13 12:20:00,64.46,64.5,64.36,64.41,7270.0,64.46,64.5,64.36,64.41,7270.0
2015-08-13 12:25:00,64.41,64.56,64.41,64.41,17345.0,64.41,64.56,64.41,64.41,17345.0
2015-08-13 12:30:00,64.43,64.54,64.42,64.49,5550.0,64.43,64.54,64.42,64.49,5550.0
2015-08-13 12:35:00,64.49,64.54,64.41,64.5,11816.0,64.49,64.54,64.41,64.5,11816.0
2015-08-13 12:40:00,64.52,64.52,64.39,64.39,3882.0,64.52,64.52,64.39,64.39,3882.0
2015-08-13 12:45:00,64.42,64.58,64.42,64.54,23564.0,64.42,64.58,64.42,64.54,23564.0
2015-08-13 12:50:00,64.61,64.68,64.56,64.65,18028.0,64.61,64.68,64.56,64.65,18028.0
2015-08-13 12:55:00,64.62,64.67,64.58,64.6,16250.0,64.62,64.67,64.58,64.6,16250.0
2015-08-13 13:00:00,64.63,64.66,64.54,64.64,16900.0,64.63,64.66,64.54,64.64,16900.0
2015-08-13 13:05:00,64.61,64.66,64.58,64.58,8800.0,64.61,64.66,64.58,64.58,8800.0
2015-08-13 13:10:00,64.6,64.65,64.54,64.6,14100.0,64.6,64.65,64.54,64.6,14100.0
2015-08-13 13:15:00,64.6,64.63,64.48,64.58,20695.0,64.6,64.63,64.48,64.58,20695.0
2015-08-13 13:20:00,64.59,64.62,64.52,64.59,6101.0,64.59,64.62,64.52,64.59,6101.0
2015-08-13 13:25:00,64.6,64.62,64.51,64.51,4750.0,64.6,64.62,64.51,64.51,4750.0
2015-08-13 13:30:00,64.53,64.6,64.53,64.54,3800.0,64.53,64.6,64.53,64.54,3800.0
2015-08-13 13:35:00,64.52,64.64,64.49,64.64,10598.0,64.52,64.64,64.49,64.64,10598.0
2015-08-13 13:40:00,64.64,64.69,64.62,64.68,6858.0,64.64,64.69,64.62,64.68,6858.0
2015-08-13 13:45:00,64.67,64.71,64.61,64.69,5875.0,64.67,64.71,64.61,64.69,5875.0
2015-08-13 13:50:00,64.67,64.84,64.66,64.79,29605.0,64.67,64.84,64.66,64.79,29605.0
2015-08-13 13:55:00,64.78,64.8,64.71,64.71,13020.0,64.78,64.8,64.71,64.71,13020.0
2015-08-13 14:00:00,64.71,64.79,64.69,64.79,8554.0,64.71,64.79,64.69,64.79,8554.0
2015-08-13 14:05:00,64.79,64.9,64.74,64.83,12049.0,64.79,64.9,64.74,64.83,12049.0
2015-08-13 14:10:00,64.82,64.85,64.75,64.84,7643.0,64.82,64.85,64.75,64.84,7643.0
2015-08-13 14:15:00,64.85,64.86,64.77,64.77,8343.0,64.85,64.86,64.77,64.77,8343.0
2015-08-13 14:20:00,64.78,64.84,64.76,64.78,10848.0,64.78,64.84,64.76,64.78,10848.0
2015-08-13 14:25:00,64.79,64.82,64.76,64.8,8244.0,64.79,64.82,64.76,64.8,8244.0
2015-08-13 14:30:00,64.81,64.83,64.76,64.8,9980.0,64.81,64.83,64.76,64.8,9980.0
2015-08-13 14:35:00,64.79,64.83,64.69,64.74,14119.0,64.79,64.83,64.69,64.74,14119.0
2015-08-13 14:40:00,64.74,64.8,64.68,64.68,12649.0,64.74,64.8,64.68,64.68,12649.0
2015-08-13 14:45:00,64.67,64.77,64.62,64.77,11700.0,64.67,64.77,64.62,64.77,11700.0
2015-08-13 14:50:00,64.77,64.84,64.75,64.81,18399.0,64.77,64.84,64.75,64.81,18399.0
2015-08-13 14:55:00,64.82,64.95,64.81,64.9,13057.0,64.82,64.95,64.81,64.9,13057.0
2015-08-13 15:00:00,64.9,64.93,64.86,64.86,12989.0,64.9,64.93,64.86,64.86,12989.0
2015-08-13 15:05:00,64.85,64.85,64.69,64.7,11350.0,64.85,64.85,64.69,64.7,11350.0
2015-08-13 15:10:00,64.7,64.8,64.67,64.8,12859.0,64.7,64.8,64.67,64.8,12859.0
2015-08-13 15:15:00,64.79,64.87,64.78,64.86,10739.0,64.79,64.87,64.78,64.86,10739.0
2015-08-13 15:20:00,64.88,64.89,64.48,64.5,64684.0,64.88,64.89,64.48,64.5,64684.0
2015-08-13 15:25:00,64.5,64.54,64.44,64.54,14920.0,64.5,64.54,64.44,64.54,14920.0
2015-08-13 15:30:00,64.57,64.57,64.37,64.43,14567.0,64.57,64.57,64.37,64.43,14567.0
2015-08-13 15:35:00,64.44,64.44,64.33,64.38,18496.0,64.44,64.44,64.33,64.38,18496.0
2015-08-13 15:40:00,64.4,64.47,64.33,64.35,21786.0,64.4,64.47,64.33,64.35,21786.0
2015-08-13 15:45:00,64.36,64.5,64.35,64.5,32278.0,64.36,64.5,64.35,64.5,32278.0
2015-08-13 15:50:00,64.49,64.52,64.45,64.52,41260.0,64.49,64.52,64.45,64.52,41260.0
2015-08-13 15:55:00,64.52,64.63,64.5,64.51,89073.0,64.52,64.63,64.5,64.51,89073.0
2015-08-14 09:30:00,64.27,64.71,64.15,64.71,24331.0,64.27,64.71,64.15,64.71,24331.0
2015-08-14 09:35:00,64.54,64.9,64.54,64.74,7300.0,64.54,64.9,64.54,64.74,7300.0
2015-08-14 09:40:00,64.78,64.84,64.63,64.73,14043.0,64.78,64.84,64.63,64.73,14043.0
2015-08-14 09:45:00,64.74,65.08,64.7,65.03,28234.0,64.74,65.08,64.7,65.03,28234.0
2015-08-14 09:50:00,65.1,65.3,65.08,65.25,22577.0,65.1,65.3,65.08,65.25,22577.0
2015-08-14 09:55:00,65.19,65.19,64.67,64.67,21297.0,65.19,65.19,64.67,64.67,21297.0
2015-08-14 10:00:00,64.67,64.67,64.44,64.54,18710.0,64.67,64.67,64.44,64.54,18710.0
2015-08-14 10:05:00,64.55,64.58,64.4,64.42,5878.0,64.55,64.58,64.4,64.42,5878.0
2015-08-14 10:10:00,64.47,64.5,64.27,64.36,9773.0,64.47,64.5,64.27,64.36,9773.0
2015-08-14 10:15:00,64.32,64.46,64.27,64.39,14287.0,64.32,64.46,64.27,64.39,14287.0
2015-08-14 10:20:00,64.38,64.5,64.28,64.34,6244.0,64.38,64.5,64.28,64.34,6244.0
2015-08-14 10:25:00,64.42,64.42,64.27,64.31,11353.0,64.42,64.42,64.27,64.31,11353.0
2015-08-14 10:30:00,64.3,64.44,64.3,64.36,13804.0,64.3,64.44,64.3,64.36,13804.0
2015-08-14 10:35:00,64.35,64.59,64.33,64.59,52510.0,64.35,64.59,64.33,64.59,52510.0
2015-08-14 10:40:00,64.59,64.67,64.51,64.53,3900.0,64.59,64.67,64.51,64.53,3900.0
2015-08-14 10:45:00,64.5,64.62,64.45,64.48,6113.0,64.5,64.62,64.45,64.48,6113.0
2015-08-14 10:50:00,64.48,64.63,64.48,64.59,4611.0,64.48,64.63,64.48,64.59,4611.0
2015-08-14 10:55:00,64.61,64.72,64.61,64.7,7879.0,64.61,64.72,64.61,64.7,7879.0
2015-08-14 11:00:00,64.69,64.72,64.67,64.69,4465.0,64.69,64.72,64.67,64.69,4465.0
2015-08-14 11:05:00,64.67,64.67,64.55,64.56,10190.0,64.67,64.67,64.55,64.56,10190.0
2015-08-14 11:10:00,64.55,64.6,64.43,64.43,16552.0,64.55,64.6,64.43,64.43,16552.0
2015-08-14 11:15:00,64.43,64.46,64.34,64.45,5111.0,64.43,64.46,64.34,64.45,5111.0
2015-08-14 11:20:00,64.44,64.44,64.39,64.43,5600.0,64.44,64.44,64.39,64.43,5600.0
2015-08-14 11:25:00,64.43,64.51,64.43,64.51,1100.0,64.43,64.51,64.43,64.51,1100.0
2015-08-14 11:30:00,64.56,64.57,64.42,64.44,3925.0,64.56,64.57,64.42,64.44,3925.0
2015-08-14 11:35:00,64.47,64.57,64.44,64.51,3435.0,64.47,64.57,64.44,64.51,3435.0
2015-08-14 11:40:00,64.59,64.7,64.58,64.69,4925.0,64.59,64.7,64.58,64.69,4925.0
2015-08-14 11:45:00,64.69,64.69,64.58,64.61,2705.0,64.69,64.69,64.58,64.61,2705.0
2015-08-14 11:50:00,64.6,64.62,64.47,64.51,9241.0,64.6,64.62,64.47,64.51,9241.0
2015-08-14 11:55:00,64.55,64.59,64.54,64.57,4400.0,64.55,64.59,64.54,64.57,4400.0
2015-08-14 12:00:00,64.56,64.57,64.47,64.47,4356.0,64.56,64.57,64.47,64.47,4356.0
2015-08-14 12:05:00,64.47,64.56,64.45,64.53,2500.0,64.47,64.56,64.45,64.53,2500.0
2015-08-14 12:10:00,64.55,64.58,64.42,64.42,7929.0,64.55,64.58,64.42,64.42,7929.0
2015-08-14 12:15:00,64.43,64.55,64.43,64.51,9889.0,64.43,64.55,64.43,64.51,9889.0
2015-08-14 12:20:00,64.55,64.6,64.53,64.58,3100.0,64.55,64.6,64.53,64.58,3100.0
2015-08-14 12:25:00,64.55,64.7,64.52,64.65,1600.0,64.55,64.7,64.52,64.65,1600.0
2015-08-14 12:30:00,64.69,64.71,64.64,64.71,3253.0,64.69,64.71,64.64,64.71,3253.0
2015-08-14 12:35:00,64.67,64.71,64.65,64.69,5150.0,64.67,64.71,64.65,64.69,5150.0
2015-08-14 12:40:00,64.69,64.71,64.59,64.59,4500.0,64.69,64.71,64.59,64.59,4500.0
2015-08-14 12:45:00,64.58,64.58,64.52,64.57,2550.0,64.58,64.58,64.52,64.57,2550.0
2015-08-14 12:50:00,64.6,64.6,64.5,64.5,6605.0,64.6,64.6,64.5,64.5,6605.0
2015-08-14 12:55:00,64.51,64.73,64.5,64.71,3110.0,64.51,64.73,64.5,64.71,3110.0
2015-08-14 13:00:00,64.7,64.71,64.65,64.71,3500.0,64.7,64.71,64.65,64.71,3500.0
2015-08-14 13:05:00,64.72,64.77,64.72,64.75,4041.0,64.72,64.77,64.72,64.75,4041.0
2015-08-14 13:10:00,64.74,64.86,64.72,64.83,7840.0,64.74,64.86,64.72,64.83,7840.0
2015-08-14 13:15:00,64.81,64.89,64.81,64.81,2400.0,64.81,64.89,64.81,64.81,2400.0
2015-08-14 13:20:00,64.83,64.83,64.75,64.8,5372.0,64.83,64.83,64.75,64.8,5372.0
2015-08-14 13:25:00,64.8,64.89,64.8,64.87,13300.0,64.8,64.89,64.8,64.87,13300.0
2015-08-14 13:30:00,64.87,64.97,64.87,64.97,2926.0,64.87,64.97,64.87,64.97,2926.0
2015-08-14 13:35:00,64.98,64.98,64.84,64.9,6300.0,64.98,64.98,64.84,64.9,6300.0
2015-08-14 13:40:00,64.9,64.94,64.86,64.94,7000.0,64.9,64.94,64.86,64.94,7000.0
2015-08-14 13:45:00,64.92,64.92,64.79,64.82,8733.0,64.92,64.92,64.79,64.82,8733.0
2015-08-14 13:50:00,64.82,64.85,64.81,64.85,4100.0,64.82,64.85,64.81,64.85,4100.0
2015-08-14 13:55:00,64.85,64.88,64.8,64.86,12400.0,64.85,64.88,64.8,64.86,12400.0
2015-08-14 14:00:00,64.86,64.97,64.86,64.97,7500.0,64.86,64.97,64.86,64.97,7500.0
2015-08-14 14:05:00,64.97,65.02,64.95,65.0,20704.0,64.97,65.02,64.95,65.0,20704.0
2015-08-14 14:10:00,64.99,65.03,64.98,64.98,12300.0,64.99,65.03,64.98,64.98,12300.0
2015-08-14 14:15:00,64.99,65.05,64.98,65.04,22951.0,64.99,65.05,64.98,65.04,22951.0
2015-08-14 14:20:00,65.05,65.07,65.03,65.07,5800.0,65.05,65.07,65.03,65.07,5800.0
2015-08-14 14:25:00,65.08,65.13,65.07,65.08,6306.0,65.08,65.13,65.07,65.08,6306.0
2015-08-14 14:30:00,65.08,65.17,65.02,65.14,7950.0,65.08,65.17,65.02,65.14,7950.0
2015-08-14 14:35:00,65.16,65.26,65.16,65.24,12805.0,65.16,65.26,65.16,65.24,12805.0
2015-08-14 14:40:00,65.24,65.25,65.18,65.18,14590.0,65.24,65.25,65.18,65.18,14590.0
2015-08-14 14:45:00,65.16,65.18,65.12,65.14,6800.0,65.16,65.18,65.12,65.14,6800.0
2015-08-14 14:50:00,65.13,65.21,65.12,65.16,7300.0,65.13,65.21,65.12,65.16,7300.0
2015-08-14 14:55:00,65.17,65.19,65.15,65.16,3100.0,65.17,65.19,65.15,65.16,3100.0
2015-08-14 15:00:00,65.14,65.23,65.1,65.23,8412.0,65.14,65.23,65.1,65.23,8412.0
2015-08-14 15:05:00,65.22,65.34,65.22,65.34,18998.0,65.22,65.34,65.22,65.34,18998.0
2015-08-14 15:10:00,65.33,65.33,65.28,65.3,7906.0,65.33,65.33,65.28,65.3,7906.0
2015-08-14 15:15:00,65.32,65.37,65.2,65.2,16600.0,65.32,65.37,65.2,65.2,16600.0
2015-08-14 15:20:00,65.2,65.25,65.19,65.23,12855.0,65.2,65.25,65.19,65.23,12855.0
2015-08-14 15:25:00,65.25,65.25,65.14,65.17,23318.0,65.25,65.25,65.14,65.17,23318.0
2015-08-14 15:30:00,65.16,65.17,64.8,64.83,67988.0,65.16,65.17,64.8,64.83,67988.0
2015-08-14 15:35:00,64.8,65.17,64.8,65.15,33365.0,64.8,65.17,64.8,65.15,33365.0
2015-08-14 15:40:00,65.14,65.15,65.03,65.13,27927.0,65.14,65.15,65.03,65.13,27927.0
2015-08-14 15:45:00,65.13,65.21,65.12,65.17,28678.0,65.13,65.21,65.12,65.17,28678.0
2015-08-14 15:50:00,65.17,65.19,65.14,65.19,70355.0,65.17,65.19,65.14,65.19,70355.0
2015-08-14 15:55:00,65.18,65.3,65.14,65.15,124588.0,65.18,65.3,65.14,65.15,124588.0
2015-08-17 09:30:00,65.15,65.15,64.57,64.78,16115.0,65.15,65.15,64.57,64.78,16115.0
2015-08-17 09:35:00,64.78,65.18,64.78,65.11,11385.0,64.78,65.18,64.78,65.11,11385.0
2015-08-17 09:40:00,65.15,65.18,64.93,64.99,16559.0,65.15,65.18,64.93,64.99,16559.0
2015-08-17 09:45:00,65.0,65.26,64.97,65.26,13832.0,65.0,65.26,64.97,65.26,13832.0
2015-08-17 09:50:00,65.24,65.35,65.18,65.23,16726.0,65.24,65.35,65.18,65.23,16726.0
2015-08-17 09:55:00,65.2,65.3,65.16,65.25,11876.0,65.2,65.3,65.16,65.25,11876.0
2015-08-17 10:00:00,65.23,65.28,65.14,65.21,20373.0,65.23,65.28,65.14,65.21,20373.0
2015-08-17 10:05:00,65.28,65.37,65.27,65.27,15290.0,65.28,65.37,65.27,65.27,15290.0
2015-08-17 10:10:00,65.27,65.28,65.21,65.23,7200.0,65.27,65.28,65.21,65.23,7200.0
2015-08-17 10:15:00,65.24,65.69,65.24,65.68,16141.0,65.24,65.69,65.24,65.68,16141.0
2015-08-17 10:20:00,65.68,65.82,65.67,65.82,16996.0,65.68,65.82,65.67,65.82,16996.0
2015-08-17 10:25:00,65.8,65.96,65.78,65.91,21103.0,65.8,65.96,65.78,65.91,21103.0
2015-08-17 10:30:00,65.88,65.98,65.87,65.98,6239.0,65.88,65.98,65.87,65.98,6239.0
2015-08-17 10:35:00,65.98,65.99,65.89,65.94,24544.0,65.98,65.99,65.89,65.94,24544.0
2015-08-17 10:40:00,65.91,65.94,65.87,65.89,12207.0,65.91,65.94,65.87,65.89,12207.0
2015-08-17 10:45:00,65.89,65.92,65.71,65.71,24690.0,65.89,65.92,65.71,65.71,24690.0
2015-08-17 10:50:00,65.74,65.74,65.6,65.62,8550.0,65.74,65.74,65.6,65.62,8550.0
2015-08-17 10:55:00,65.63,65.77,65.62,65.72,52901.0,65.63,65.77,65.62,65.72,52901.0
2015-08-17 11:00:00,65.74,65.75,65.64,65.66,14751.0,65.74,65.75,65.64,65.66,14751.0
2015-08-17 11:05:00,65.65,65.75,65.65,65.66,15751.0,65.65,65.75,65.65,65.66,15751.0
2015-08-17 11:10:00,65.65,65.74,65.64,65.72,9212.0,65.65,65.74,65.64,65.72,9212.0
2015-08-17 11:15:00,65.68,65.68,65.42,65.42,7793.0,65.68,65.68,65.42,65.42,7793.0
2015-08-17 11:20:00,65.45,65.47,65.32,65.38,10500.0,65.45,65.47,65.32,65.38,10500.0
2015-08-17 11:25:00,65.39,65.42,65.32,65.32,3270.0,65.39,65.42,65.32,65.32,3270.0
2015-08-17 11:30:00,65.29,65.56,65.29,65.56,5000.0,65.29,65.56,65.29,65.56,5000.0
2015-08-17 11:35:00,65.58,65.68,65.53,65.56,23600.0,65.58,65.68,65.53,65.56,23600.0
2015-08-17 11:40:00,65.56,65.56,65.38,65.47,4151.0,65.56,65.56,65.38,65.47,4151.0
2015-08-17 11:45:00,65.48,65.66,65.47,65.66,4000.0,65.48,65.66,65.47,65.66,4000.0
2015-08-17 11:50:00,65.66,65.71,65.58,65.6,7700.0,65.66,65.71,65.58,65.6,7700.0
2015-08-17 11:55:00,65.6,65.71,65.57,65.71,11138.0,65.6,65.71,65.57,65.71,11138.0
2015-08-17 12:00:00,65.71,65.71,65.59,65.62,11361.0,65.71,65.71,65.59,65.62,11361.0
2015-08-17 12:05:00,65.6,65.61,65.53,65.54,13800.0,65.6,65.61,65.53,65.54,13800.0
2015-08-17 12:10:00,65.55,65.63,65.52,65.56,13103.0,65.55,65.63,65.52,65.56,13103.0
2015-08-17 12:15:00,65.54,65.61,65.53,65.56,8290.0,65.54,65.61,65.53,65.56,8290.0
2015-08-17 12:20:00,65.54,65.71,65.54,65.69,2840.0,65.54,65.71,65.54,65.69,2840.0
2015-08-17 12:25:00,65.66,65.71,65.66,65.66,30882.0,65.66,65.71,65.66,65.66,30882.0
2015-08-17 12:30:00,65.66,65.71,65.55,65.57,15550.0,65.66,65.71,65.55,65.57,15550.0
2015-08-17 12:35:00,65.52,65.57,65.5,65.54,8600.0,65.52,65.57,65.5,65.54,8600.0
2015-08-17 12:40:00,65.53,65.7,65.53,65.66,4811.0,65.53,65.7,65.53,65.66,4811.0
2015-08-17 12:45:00,65.68,65.71,65.64,65.7,11981.0,65.68,65.71,65.64,65.7,11981.0
2015-08-17 12:50:00,65.69,65.71,65.64,65.69,10744.0,65.69,65.71,65.64,65.69,10744.0
2015-08-17 12:55:00,65.67,65.7,65.63,65.63,6044.0,65.67,65.7,65.63,65.63,6044.0
2015-08-17 13:00:00,65.64,65.73,65.64,65.73,14457.0,65.64,65.73,65.64,65.73,14457.0
2015-08-17 13:05:00,65.73,65.88,65.73,65.82,17623.0,65.73,65.88,65.73,65.82,17623.0
2015-08-17 13:10:00,65.82,65.82,65.71,65.72,4377.0,65.82,65.82,65.71,65.72,4377.0
2015-08-17 13:15:00,65.74,65.82,65.67,65.67,9434.0,65.74,65.82,65.67,65.67,9434.0
2015-08-17 13:20:00,65.69,65.77,65.69,65.76,13852.0,65.69,65.77,65.69,65.76,13852.0
2015-08-17 13:25:00,65.77,65.77,65.7,65.75,18460.0,65.77,65.77,65.7,65.75,18460.0
2015-08-17 13:30:00,65.75,65.78,65.71,65.77,22743.0,65.75,65.78,65.71,65.77,22743.0
2015-08-17 13:35:00,65.75,65.77,65.61,65.63,7749.0,65.75,65.77,65.61,65.63,7749.0
2015-08-17 13:40:00,65.62,65.71,65.61,65.71,5326.0,65.62,65.71,65.61,65.71,5326.0
2015-08-17 13:45:00,65.7,65.85,65.66,65.85,8264.0,65.7,65.85,65.66,65.85,8264.0
2015-08-17 13:50:00,65.85,65.85,65.71,65.8,103894.0,65.85,65.85,65.71,65.8,103894.0
2015-08-17 13:55:00,65.82,65.85,65.8,65.8,11926.0,65.82,65.85,65.8,65.8,11926.0
2015-08-17 14:00:00,65.81,65.86,65.79,65.86,14218.0,65.81,65.86,65.79,65.86,14218.0
2015-08-17 14:05:00,65.87,66.11,65.87,65.99,50997.0,65.87,66.11,65.87,65.99,50997.0
2015-08-17 14:10:00,65.99,66.09,65.97,66.0,13137.0,65.99,66.09,65.97,66.0,13137.0
2015-08-17 14:15:00,66.0,66.07,65.95,66.07,23500.0,66.0,66.07,65.95,66.07,23500.0
2015-08-17 14:20:00,66.05,66.1,65.99,66.01,23819.0,66.05,66.1,65.99,66.01,23819.0
2015-08-17 14:25:00,65.97,66.11,65.97,66.07,10701.0,65.97,66.11,65.97,66.07,10701.0
2015-08-17 14:30:00,66.07,66.09,66.0,66.06,25693.0,66.07,66.09,66.0,66.06,25693.0
2015-08-17 14:35:00,66.06,66.06,66.03,66.04,13525.0,66.06,66.06,66.03,66.04,13525.0
2015-08-17 14:40:00,66.04,66.22,65.98,66.15,41122.0,66.04,66.22,65.98,66.15,41122.0
2015-08-17 14:45:00,66.16,66.16,66.1,66.13,23377.0,66.16,66.16,66.1,66.13,23377.0
2015-08-17 14:50:00,66.13,66.14,66.08,66.09,21856.0,66.13,66.14,66.08,66.09,21856.0
2015-08-17 14:55:00,66.07,66.16,66.0,66.14,17370.0,66.07,66.16,66.0,66.14,17370.0
2015-08-17 15:00:00,66.18,66.22,66.15,66.22,30249.0,66.18,66.22,66.15,66.22,30249.0
2015-08-17 15:05:00,66.21,66.24,66.17,66.19,19360.0,66.21,66.24,66.17,66.19,19360.0
2015-08-17 15:10:00,66.2,66.22,66.17,66.21,18608.0,66.2,66.22,66.17,66.21,18608.0
2015-08-17 15:15:00,66.2,66.24,66.08,66.08,36188.0,66.2,66.24,66.08,66.08,36188.0
2015-08-17 15:20:00,66.08,66.19,66.07,66.14,21251.0,66.08,66.19,66.07,66.14,21251.0
2015-08-17 15:25:00,66.14,66.21,66.12,66.2,23668.0,66.14,66.21,66.12,66.2,23668.0
2015-08-17 15:30:00,66.21,66.36,66.18,66.34,45102.0,66.21,66.36,66.18,66.34,45102.0
2015-08-17 15:35:00,66.35,66.38,66.33,66.36,34750.0,66.35,66.38,66.33,66.36,34750.0
2015-08-17 15:40:00,66.35,66.38,66.34,66.35,37517.0,66.35,66.38,66.34,66.35,37517.0
2015-08-17 15:45:00,66.35,66.46,66.32,66.46,45880.0,66.35,66.46,66.32,66.46,45880.0
2015-08-17 15:50:00,66.46,66.5,66.34,66.34,51476.0,66.46,66.5,66.34,66.34,51476.0
2015-08-17 15:55:00,66.34,66.43,66.29,66.36,59481.0,66.34,66.43,66.29,66.36,59481.0
2015-08-18 09:30:00,66.35,66.91,66.18,66.83,64131.0,66.35,66.91,66.18,66.83,64131.0
2015-08-18 09:35:00,66.82,66.95,66.66,66.83,23801.0,66.82,66.95,66.66,66.83,23801.0
2015-08-18 09:40:00,66.85,66.98,66.69,66.72,27890.0,66.85,66.98,66.69,66.72,27890.0
2015-08-18 09:45:00,66.69,66.85,66.69,66.75,87774.0,66.69,66.85,66.69,66.75,87774.0
2015-08-18 09:50:00,66.76,66.8,66.73,66.74,16773.0,66.76,66.8,66.73,66.74,16773.0
2015-08-18 09:55:00,66.75,66.9,66.74,66.9,12796.0,66.75,66.9,66.74,66.9,12796.0
2015-08-18 10:00:00,66.89,66.9,66.53,66.57,15316.0,66.89,66.9,66.53,66.57,15316.0
2015-08-18 10:05:00,66.56,66.68,66.47,66.65,15834.0,66.56,66.68,66.47,66.65,15834.0
2015-08-18 10:10:00,66.67,66.7,66.6,66.67,16472.0,66.67,66.7,66.6,66.67,16472.0
2015-08-18 10:15:00,66.64,66.66,66.6,66.61,23856.0,66.64,66.66,66.6,66.61,23856.0
2015-08-18 10:20:00,66.63,66.69,66.6,66.6,11781.0,66.63,66.69,66.6,66.6,11781.0
2015-08-18 10:25:00,66.6,66.62,66.59,66.6,66000.0,66.6,66.62,66.59,66.6,66000.0
2015-08-18 10:30:00,66.6,66.61,66.26,66.26,23530.0,66.6,66.61,66.26,66.26,23530.0
2015-08-18 10:35:00,66.28,66.36,66.15,66.21,36226.0,66.28,66.36,66.15,66.21,36226.0
2015-08-18 10:40:00,66.23,66.45,66.23,66.45,13719.0,66.23,66.45,66.23,66.45,13719.0
2015-08-18 10:45:00,66.45,66.54,66.45,66.5,3900.0,66.45,66.54,66.45,66.5,3900.0
2015-08-18 10:50:00,66.5,66.53,66.43,66.53,10252.0,66.5,66.53,66.43,66.53,10252.0
2015-08-18 10:55:00,66.53,66.71,66.52,66.67,15509.0,66.53,66.71,66.52,66.67,15509.0
2015-08-18 11:00:00,66.64,66.64,66.53,66.54,7450.0,66.64,66.64,66.53,66.54,7450.0
2015-08-18 11:05:00,66.56,66.64,66.53,66.63,8764.0,66.56,66.64,66.53,66.63,8764.0
2015-08-18 11:10:00,66.63,66.73,66.56,66.56,17411.0,66.63,66.73,66.56,66.56,17411.0
2015-08-18 11:15:00,66.58,66.64,66.57,66.61,4588.0,66.58,66.64,66.57,66.61,4588.0
2015-08-18 11:20:00,66.61,66.66,66.59,66.59,5242.0,66.61,66.66,66.59,66.59,5242.0
2015-08-18 11:25:00,66.57,66.64,66.57,66.64,5256.0,66.57,66.64,66.57,66.64,5256.0
2015-08-18 11:30:00,66.61,66.64,66.58,66.59,83821.0,66.61,66.64,66.58,66.59,83821.0
2015-08-18 11:35:00,66.62,66.65,66.57,66.65,5203.0,66.62,66.65,66.57,66.65,5203.0
2015-08-18 11:40:00,66.63,66.74,66.59,66.74,8382.0,66.63,66.74,66.59,66.74,8382.0
2015-08-18 11:45:00,66.74,66.83,66.74,66.78,16586.0,66.74,66.83,66.74,66.78,16586.0
2015-08-18 11:50:00,66.78,66.84,66.78,66.82,2701.0,66.78,66.84,66.78,66.82,2701.0
2015-08-18 11:55:00,66.83,66.88,66.7,66.7,8038.0,66.83,66.88,66.7,66.7,8038.0
2015-08-18 12:00:00,66.71,66.72,66.56,66.56,20104.0,66.71,66.72,66.56,66.56,20104.0
2015-08-18 12:05:00,66.56,66.56,66.41,66.42,21963.0,66.56,66.56,66.41,66.42,21963.0
2015-08-18 12:10:00,66.42,66.52,66.36,66.52,5599.0,66.42,66.52,66.36,66.52,5599.0
2015-08-18 12:15:00,66.5,66.64,66.49,66.51,19345.0,66.5,66.64,66.49,66.51,19345.0
2015-08-18 12:20:00,66.5,66.56,66.5,66.55,12058.0,66.5,66.56,66.5,66.55,12058.0
2015-08-18 12:25:00,66.56,66.64,66.54,66.62,4900.0,66.56,66.64,66.54,66.62,4900.0
2015-08-18 12:30:00,66.65,66.66,66.5,66.5,32656.0,66.65,66.66,66.5,66.5,32656.0
2015-08-18 12:35:00,66.5,66.66,66.5,66.62,9747.0,66.5,66.66,66.5,66.62,9747.0
2015-08-18 12:40:00,66.61,66.61,66.53,66.54,21547.0,66.61,66.61,66.53,66.54,21547.0
2015-08-18 12:45:00,66.56,66.6,66.52,66.58,6500.0,66.56,66.6,66.52,66.58,6500.0
2015-08-18 12:50:00,66.59,66.61,66.57,66.59,9228.0,66.59,66.61,66.57,66.59,9228.0
2015-08-18 12:55:00,66.6,66.65,66.58,66.59,9238.0,66.6,66.65,66.58,66.59,9238.0
2015-08-18 13:00:00,66.58,66.6,66.5,66.54,25423.0,66.58,66.6,66.5,66.54,25423.0
2015-08-18 13:05:00,66.54,66.59,66.54,66.57,9686.0,66.54,66.59,66.54,66.57,9686.0
2015-08-18 13:10:00,66.55,66.61,66.54,66.61,5796.0,66.55,66.61,66.54,66.61,5796.0
2015-08-18 13:15:00,66.59,66.6,66.57,66.59,3892.0,66.59,66.6,66.57,66.59,3892.0
2015-08-18 13:20:00,66.57,66.57,66.55,66.55,21133.0,66.57,66.57,66.55,66.55,21133.0
2015-08-18 13:25:00,66.54,66.56,66.5,66.55,13200.0,66.54,66.56,66.5,66.55,13200.0
2015-08-18 13:30:00,66.56,66.58,66.5,66.58,22011.0,66.56,66.58,66.5,66.58,22011.0
2015-08-18 13:35:00,66.59,66.7,66.54,66.56,176883.0,66.59,66.7,66.54,66.56,176883.0
2015-08-18 13:40:00,66.56,66.61,66.54,66.54,5279.0,66.56,66.61,66.54,66.54,5279.0
2015-08-18 13:45:00,66.54,66.58,66.54,66.56,15204.0,66.54,66.58,66.54,66.56,15204.0
2015-08-18 13:50:00,66.54,66.55,66.48,66.5,9094.0,66.54,66.55,66.48,66.5,9094.0
2015-08-18 13:55:00,66.5,66.56,66.5,66.54,5147.0,66.5,66.56,66.5,66.54,5147.0
2015-08-18 14:00:00,66.53,66.63,66.5,66.54,27258.0,66.53,66.63,66.5,66.54,27258.0
2015-08-18 14:05:00,66.54,66.57,66.5,66.54,8112.0,66.54,66.57,66.5,66.54,8112.0
2015-08-18 14:10:00,66.57,66.65,66.55,66.62,10581.0,66.57,66.65,66.55,66.62,10581.0
2015-08-18 14:15:00,66.6,66.66,66.59,66.62,11062.0,66.6,66.66,66.59,66.62,11062.0
2015-08-18 14:20:00,66.63,66.66,66.63,66.64,6560.0,66.63,66.66,66.63,66.64,6560.0
2015-08-18 14:25:00,66.66,66.66,66.61,66.62,6512.0,66.66,66.66,66.61,66.62,6512.0
2015-08-18 14:30:00,66.62,66.64,66.53,66.53,6670.0,66.62,66.64,66.53,66.53,6670.0
2015-08-18 14:35:00,66.52,66.55,66.49,66.51,8369.0,66.52,66.55,66.49,66.51,8369.0
2015-08-18 14:40:00,66.52,66.55,66.49,66.53,8333.0,66.52,66.55,66.49,66.53,8333.0
2015-08-18 14:45:00,66.53,66.58,66.49,66.58,11799.0,66.53,66.58,66.49,66.58,11799.0
2015-08-18 14:50:00,66.57,66.58,66.55,66.55,6768.0,66.57,66.58,66.55,66.55,6768.0
2015-08-18 14:55:00,66.58,66.69,66.55,66.55,15098.0,66.58,66.69,66.55,66.55,15098.0
2015-08-18 15:00:00,66.55,66.61,66.55,66.55,15316.0,66.55,66.61,66.55,66.55,15316.0
2015-08-18 15:05:00,66.55,66.65,66.54,66.6,16137.0,66.55,66.65,66.54,66.6,16137.0
2015-08-18 15:10:00,66.58,66.59,66.55,66.58,15925.0,66.58,66.59,66.55,66.58,15925.0
2015-08-18 15:15:00,66.59,66.62,66.55,66.58,13492.0,66.59,66.62,66.55,66.58,13492.0
2015-08-18 15:20:00,66.58,66.7,66.57,66.66,29335.0,66.58,66.7,66.57,66.66,29335.0
2015-08-18 15:25:00,66.65,66.66,66.55,66.56,8204.0,66.65,66.66,66.55,66.56,8204.0
2015-08-18 15:30:00,66.58,66.63,66.55,66.63,26455.0,66.58,66.63,66.55,66.63,26455.0
2015-08-18 15:35:00,66.64,66.73,66.63,66.72,13840.0,66.64,66.73,66.63,66.72,13840.0
2015-08-18 15:40:00,66.72,66.72,66.64,66.67,15984.0,66.72,66.72,66.64,66.67,15984.0
2015-08-18 15:45:00,66.67,66.69,66.65,66.67,19289.0,66.67,66.69,66.65,66.67,19289.0
2015-08-18 15:50:00,66.67,66.7,66.61,66.61,25430.0,66.67,66.7,66.61,66.61,25430.0
2015-08-18 15:55:00,66.61,66.77,66.61,66.71,101470.0,66.61,66.77,66.61,66.71,101470.0
2015-08-19 09:30:00,66.43,66.43,65.8,65.83,30899.0,66.43,66.43,65.8,65.83,30899.0
2015-08-19 09:35:00,65.79,66.16,65.79,66.04,6775.0,65.79,66.16,65.79,66.04,6775.0
2015-08-19 09:40:00,66.0,66.06,65.83,65.97,17075.0,66.0,66.06,65.83,65.97,17075.0
2015-08-19 09:45:00,65.97,65.99,65.86,65.89,15557.0,65.97,65.99,65.86,65.89,15557.0
2015-08-19 09:50:00,65.88,65.9,65.76,65.85,4928.0,65.88,65.9,65.76,65.85,4928.0
2015-08-19 09:55:00,65.81,65.88,65.72,65.72,8800.0,65.81,65.88,65.72,65.72,8800.0
2015-08-19 10:00:00,65.71,65.87,65.55,65.72,15346.0,65.71,65.87,65.55,65.72,15346.0
2015-08-19 10:05:00,65.7,65.96,65.7,65.85,14490.0,65.7,65.96,65.7,65.85,14490.0
2015-08-19 10:10:00,65.88,65.99,65.87,65.98,7451.0,65.88,65.99,65.87,65.98,7451.0
2015-08-19 10:15:00,65.98,65.99,65.82,65.82,11568.0,65.98,65.99,65.82,65.82,11568.0
2015-08-19 10:20:00,65.82,65.85,65.7,65.78,11645.0,65.82,65.85,65.7,65.78,11645.0
2015-08-19 10:25:00,65.75,65.86,65.74,65.86,6800.0,65.75,65.86,65.74,65.86,6800.0
2015-08-19 10:30:00,65.86,65.86,65.76,65.8,4090.0,65.86,65.86,65.76,65.8,4090.0
2015-08-19 10:35:00,65.76,65.76,65.56,65.58,10687.0,65.76,65.76,65.56,65.58,10687.0
2015-08-19 10:40:00,65.56,65.56,65.34,65.42,9200.0,65.56,65.56,65.34,65.42,9200.0
2015-08-19 10:45:00,65.4,65.4,65.23,65.26,12199.0,65.4,65.4,65.23,65.26,12199.0
2015-08-19 10:50:00,65.25,65.25,65.07,65.08,8323.0,65.25,65.25,65.07,65.08,8323.0
2015-08-19 10:55:00,65.14,65.27,65.05,65.27,13400.0,65.14,65.27,65.05,65.27,13400.0
2015-08-19 11:00:00,65.28,65.52,65.23,65.43,20039.0,65.28,65.52,65.23,65.43,20039.0
2015-08-19 11:05:00,65.42,65.54,65.41,65.54,7250.0,65.42,65.54,65.41,65.54,7250.0
2015-08-19 11:10:00,65.56,65.69,65.55,65.68,15108.0,65.56,65.69,65.55,65.68,15108.0
2015-08-19 11:15:00,65.69,65.71,65.6,65.66,11461.0,65.69,65.71,65.6,65.66,11461.0
2015-08-19 11:20:00,65.62,65.71,65.57,65.57,11860.0,65.62,65.71,65.57,65.57,11860.0
2015-08-19 11:25:00,65.57,65.58,65.4,65.52,11362.0,65.57,65.58,65.4,65.52,11362.0
2015-08-19 11:30:00,65.51,65.52,65.4,65.51,11219.0,65.51,65.52,65.4,65.51,11219.0
2015-08-19 11:35:00,65.48,65.76,65.41,65.7,20974.0,65.48,65.76,65.41,65.7,20974.0
2015-08-19 11:40:00,65.76,65.79,65.64,65.7,15777.0,65.76,65.79,65.64,65.7,15777.0
2015-08-19 11:45:00,65.7,65.73,65.64,65.68,13090.0,65.7,65.73,65.64,65.68,13090.0
2015-08-19 11:50:00,65.67,65.75,65.62,65.73,8060.0,65.67,65.75,65.62,65.73,8060.0
2015-08-19 11:55:00,65.75,65.78,65.71,65.71,1936.0,65.75,65.78,65.71,65.71,1936.0
2015-08-19 12:00:00,65.7,65.77,65.65,65.76,10814.0,65.7,65.77,65.65,65.76,10814.0
2015-08-19 12:05:00,65.7,65.74,65.7,65.74,4166.0,65.7,65.74,65.7,65.74,4166.0
2015-08-19 12:10:00,65.71,65.71,65.7,65.7,1700.0,65.71,65.71,65.7,65.7,1700.0
2015-08-19 12:15:00,65.7,65.7,65.65,65.69,11694.0,65.7,65.7,65.65,65.69,11694.0
2015-08-19 12:20:00,65.67,65.74,65.64,65.7,4582.0,65.67,65.74,65.64,65.7,4582.0
2015-08-19 12:25:00,65.65,65.65,65.56,65.56,2652.0,65.65,65.65,65.56,65.56,2652.0
2015-08-19 12:30:00,65.57,65.69,65.55,65.69,6600.0,65.57,65.69,65.55,65.69,6600.0
2015-08-19 12:35:00,65.75,65.75,65.65,65.72,5414.0,65.75,65.75,65.65,65.72,5414.0
2015-08-19 12:40:00,65.75,65.77,65.59,65.59,10867.0,65.75,65.77,65.59,65.59,10867.0
2015-08-19 12:45:00,65.57,65.57,65.45,65.48,7750.0,65.57,65.57,65.45,65.48,7750.0
2015-08-19 12:50:00,65.49,65.51,65.41,65.5,8638.0,65.49,65.51,65.41,65.5,8638.0
2015-08-19 12:55:00,65.51,65.66,65.51,65.59,7924.0,65.51,65.66,65.51,65.59,7924.0
2015-08-19 13:00:00,65.57,65.58,65.41,65.45,11928.0,65.57,65.58,65.41,65.45,11928.0
2015-08-19 13:05:00,65.46,65.56,65.46,65.49,3150.0,65.46,65.56,65.46,65.49,3150.0
2015-08-19 13:10:00,65.47,65.52,65.43,65.43,6795.0,65.47,65.52,65.43,65.43,6795.0
2015-08-19 13:15:00,65.42,65.47,65.41,65.43,6735.0,65.42,65.47,65.41,65.43,6735.0
2015-08-19 13:20:00,65.42,65.46,65.39,65.39,16331.0,65.42,65.46,65.39,65.39,16331.0
2015-08-19 13:25:00,65.39,65.39,65.27,65.29,5800.0,65.39,65.39,65.27,65.29,5800.0
2015-08-19 13:30:00,65.28,65.29,65.19,65.23,12188.0,65.28,65.29,65.19,65.23,12188.0
2015-08-19 13:35:00,65.22,65.33,65.2,65.32,38744.0,65.22,65.33,65.2,65.32,38744.0
2015-08-19 13:40:00,65.34,65.57,65.27,65.53,22400.0,65.34,65.57,65.27,65.53,22400.0
2015-08-19 13:45:00,65.52,65.59,65.45,65.59,5105.0,65.52,65.59,65.45,65.59,5105.0
2015-08-19 13:50:00,65.55,65.61,65.51,65.56,33681.0,65.55,65.61,65.51,65.56,33681.0
2015-08-19 13:55:00,65.61,65.7,65.48,65.7,18483.0,65.61,65.7,65.48,65.7,18483.0
2015-08-19 14:00:00,65.71,65.89,65.67,65.89,15120.0,65.71,65.89,65.67,65.89,15120.0
2015-08-19 14:05:00,65.9,66.15,65.9,66.15,12426.0,65.9,66.15,65.9,66.15,12426.0
2015-08-19 14:10:00,66.1,66.18,66.07,66.08,12905.0,66.1,66.18,66.07,66.08,12905.0
2015-08-19 14:15:00,66.05,66.07,65.98,66.02,9838.0,66.05,66.07,65.98,66.02,9838.0
2015-08-19 14:20:00,65.99,66.01,65.93,65.96,14728.0,65.99,66.01,65.93,65.96,14728.0
2015-08-19 14:25:00,65.95,65.95,65.75,65.83,11917.0,65.95,65.95,65.75,65.83,11917.0
2015-08-19 14:30:00,65.86,65.9,65.6,65.67,49176.0,65.86,65.9,65.6,65.67,49176.0
2015-08-19 14:35:00,65.65,65.71,65.6,65.63,14568.0,65.65,65.71,65.6,65.63,14568.0
2015-08-19 14:40:00,65.62,65.66,65.46,65.51,14091.0,65.62,65.66,65.46,65.51,14091.0
2015-08-19 14:45:00,65.5,65.54,65.45,65.5,42971.0,65.5,65.54,65.45,65.5,42971.0
2015-08-19 14:50:00,65.51,65.53,65.41,65.41,19350.0,65.51,65.53,65.41,65.41,19350.0
2015-08-19 14:55:00,65.38,65.38,65.24,65.24,13005.0,65.38,65.38,65.24,65.24,13005.0
2015-08-19 15:00:00,65.27,65.28,65.21,65.23,41771.0,65.27,65.28,65.21,65.23,41771.0
2015-08-19 15:05:00,65.25,65.42,65.25,65.41,12903.0,65.25,65.42,65.25,65.41,12903.0
2015-08-19 15:10:00,65.41,65.5,65.41,65.44,11404.0,65.41,65.5,65.41,65.44,11404.0
2015-08-19 15:15:00,65.43,65.46,65.39,65.46,12148.0,65.43,65.46,65.39,65.46,12148.0
2015-08-19 15:20:00,65.47,65.63,65.39,65.56,19289.0,65.47,65.63,65.39,65.56,19289.0
2015-08-19 15:25:00,65.54,65.65,65.54,65.58,17939.0,65.54,65.65,65.54,65.58,17939.0
2015-08-19 15:30:00,65.58,65.7,65.57,65.67,24349.0,65.58,65.7,65.57,65.67,24349.0
2015-08-19 15:35:00,65.7,65.71,65.53,65.57,24364.0,65.7,65.71,65.53,65.57,24364.0
2015-08-19 15:40:00,65.58,65.66,65.56,65.65,42033.0,65.58,65.66,65.56,65.65,42033.0
2015-08-19 15:45:00,65.65,65.66,65.62,65.65,20757.0,65.65,65.66,65.62,65.65,20757.0
2015-08-19 15:50:00,65.65,65.66,65.44,65.53,62327.0,65.65,65.66,65.44,65.53,62327.0
2015-08-19 15:55:00,65.51,65.52,65.35,65.35,67523.0,65.51,65.52,65.35,65.35,67523.0
2015-08-20 09:30:00,64.81,64.86,64.51,64.51,14151.0,64.81,64.86,64.51,64.51,14151.0
2015-08-20 09:35:00,64.61,64.88,64.51,64.88,23686.0,64.61,64.88,64.51,64.88,23686.0
2015-08-20 09:40:00,64.82,64.87,64.39,64.42,42718.0,64.82,64.87,64.39,64.42,42718.0
2015-08-20 09:45:00,64.41,64.53,64.14,64.18,21319.0,64.41,64.53,64.14,64.18,21319.0
2015-08-20 09:50:00,64.15,64.19,63.93,63.96,21440.0,64.15,64.19,63.93,63.96,21440.0
2015-08-20 09:55:00,63.96,64.24,63.91,64.14,39931.0,63.96,64.24,63.91,64.14,39931.0
2015-08-20 10:00:00,64.14,64.14,63.9,63.92,19363.0,64.14,64.14,63.9,63.92,19363.0
2015-08-20 10:05:00,63.9,64.02,63.85,63.9,10900.0,63.9,64.02,63.85,63.9,10900.0
2015-08-20 10:10:00,63.87,63.87,63.72,63.79,16787.0,63.87,63.87,63.72,63.79,16787.0
2015-08-20 10:15:00,63.77,63.79,63.7,63.72,7643.0,63.77,63.79,63.7,63.72,7643.0
2015-08-20 10:20:00,63.72,63.78,63.5,63.51,14217.0,63.72,63.78,63.5,63.51,14217.0
2015-08-20 10:25:00,63.5,63.52,63.21,63.3,48591.0,63.5,63.52,63.21,63.3,48591.0
2015-08-20 10:30:00,63.25,63.25,62.94,63.14,34117.0,63.25,63.25,62.94,63.14,34117.0
2015-08-20 10:35:00,63.14,63.5,63.08,63.45,41599.0,63.14,63.5,63.08,63.45,41599.0
2015-08-20 10:40:00,63.46,63.62,63.44,63.44,78382.0,63.46,63.62,63.44,63.44,78382.0
2015-08-20 10:45:00,63.43,63.45,63.34,63.45,6300.0,63.43,63.45,63.34,63.45,6300.0
2015-08-20 10:50:00,63.51,63.74,63.47,63.74,10539.0,63.51,63.74,63.47,63.74,10539.0
2015-08-20 10:55:00,63.77,63.85,63.58,63.59,14676.0,63.77,63.85,63.58,63.59,14676.0
2015-08-20 11:00:00,63.54,63.61,63.46,63.46,25050.0,63.54,63.61,63.46,63.46,25050.0
2015-08-20 11:05:00,63.46,63.47,63.4,63.42,35608.0,63.46,63.47,63.4,63.42,35608.0
2015-08-20 11:10:00,63.4,63.45,63.21,63.22,4435.0,63.4,63.45,63.21,63.22,4435.0
2015-08-20 11:15:00,63.19,63.25,62.94,62.95,9111.0,63.19,63.25,62.94,62.95,9111.0
2015-08-20 11:20:00,62.93,63.04,62.89,63.04,14775.0,62.93,63.04,62.89,63.04,14775.0
2015-08-20 11:25:00,63.02,63.25,63.02,63.17,19311.0,63.02,63.25,63.02,63.17,19311.0
2015-08-20 11:30:00,63.17,63.17,62.83,62.94,13871.0,63.17,63.17,62.83,62.94,13871.0
2015-08-20 11:35:00,62.94,63.06,62.84,63.0,15200.0,62.94,63.06,62.84,63.0,15200.0
2015-08-20 11:40:00,62.98,63.2,62.96,63.17,12091.0,62.98,63.2,62.96,63.17,12091.0
2015-08-20 11:45:00,63.19,63.21,63.05,63.13,7617.0,63.19,63.21,63.05,63.13,7617.0
2015-08-20 11:50:00,63.13,63.14,63.07,63.09,9950.0,63.13,63.14,63.07,63.09,9950.0
2015-08-20 11:55:00,63.09,63.32,63.08,63.31,14852.0,63.09,63.32,63.08,63.31,14852.0
2015-08-20 12:00:00,63.34,63.51,63.31,63.37,22731.0,63.34,63.51,63.31,63.37,22731.0
2015-08-20 12:05:00,63.35,63.49,63.35,63.49,8300.0,63.35,63.49,63.35,63.49,8300.0
2015-08-20 12:10:00,63.48,63.49,63.34,63.34,5113.0,63.48,63.49,63.34,63.34,5113.0
2015-08-20 12:15:00,63.31,63.31,63.17,63.22,9382.0,63.31,63.31,63.17,63.22,9382.0
2015-08-20 12:20:00,63.22,63.22,63.03,63.03,11771.0,63.22,63.22,63.03,63.03,11771.0
2015-08-20 12:25:00,63.06,63.06,62.96,63.03,9945.0,63.06,63.06,62.96,63.03,9945.0
2015-08-20 12:30:00,62.97,63.0,62.86,62.9,21580.0,62.97,63.0,62.86,62.9,21580.0
2015-08-20 12:35:00,62.9,63.21,62.88,63.18,38454.0,62.9,63.21,62.88,63.18,38454.0
2015-08-20 12:40:00,63.18,63.43,63.18,63.41,30750.0,63.18,63.43,63.18,63.41,30750.0
2015-08-20 12:45:00,63.4,63.47,63.16,63.17,26285.0,63.4,63.47,63.16,63.17,26285.0
2015-08-20 12:50:00,63.22,63.25,63.0,63.02,7382.0,63.22,63.25,63.0,63.02,7382.0
2015-08-20 12:55:00,62.99,62.99,62.81,62.9,12771.0,62.99,62.99,62.81,62.9,12771.0
2015-08-20 13:00:00,62.9,62.9,62.8,62.84,9196.0,62.9,62.9,62.8,62.84,9196.0
2015-08-20 13:05:00,62.86,62.99,62.83,62.99,8801.0,62.86,62.99,62.83,62.99,8801.0
2015-08-20 13:10:00,62.99,62.99,62.89,62.92,9235.0,62.99,62.99,62.89,62.92,9235.0
2015-08-20 13:15:00,62.93,63.05,62.93,63.05,12001.0,62.93,63.05,62.93,63.05,12001.0
2015-08-20 13:20:00,63.0,63.16,62.95,63.09,12650.0,63.0,63.16,62.95,63.09,12650.0
2015-08-20 13:25:00,63.08,63.18,63.0,63.16,8125.0,63.08,63.18,63.0,63.16,8125.0
2015-08-20 13:30:00,63.11,63.12,63.06,63.12,4250.0,63.11,63.12,63.06,63.12,4250.0
2015-08-20 13:35:00,63.09,63.13,63.06,63.1,9485.0,63.09,63.13,63.06,63.1,9485.0
2015-08-20 13:40:00,63.05,63.1,63.02,63.05,9100.0,63.05,63.1,63.02,63.05,9100.0
2015-08-20 13:45:00,63.09,63.33,63.04,63.33,9893.0,63.09,63.33,63.04,63.33,9893.0
2015-08-20 13:50:00,63.35,63.46,63.35,63.4,23260.0,63.35,63.46,63.35,63.4,23260.0
2015-08-20 13:55:00,63.4,63.4,63.2,63.21,14463.0,63.4,63.4,63.2,63.21,14463.0
2015-08-20 14:00:00,63.21,63.21,63.05,63.09,3494.0,63.21,63.21,63.05,63.09,3494.0
2015-08-20 14:05:00,63.04,63.07,63.0,63.03,8041.0,63.04,63.07,63.0,63.03,8041.0
2015-08-20 14:10:00,62.99,63.09,62.99,63.07,9919.0,62.99,63.09,62.99,63.07,9919.0
2015-08-20 14:15:00,63.08,63.08,63.02,63.03,4973.0,63.08,63.08,63.02,63.03,4973.0
2015-08-20 14:20:00,63.04,63.2,63.04,63.17,9552.0,63.04,63.2,63.04,63.17,9552.0
2015-08-20 14:25:00,63.15,63.16,63.05,63.08,4399.0,63.15,63.16,63.05,63.08,4399.0
2015-08-20 14:30:00,63.05,63.15,63.05,63.14,14712.0,63.05,63.15,63.05,63.14,14712.0
2015-08-20 14:35:00,63.13,63.2,63.11,63.2,20250.0,63.13,63.2,63.11,63.2,20250.0
2015-08-20 14:40:00,63.18,63.2,63.1,63.2,34284.0,63.18,63.2,63.1,63.2,34284.0
2015-08-20 14:45:00,63.17,63.18,63.06,63.08,11280.0,63.17,63.18,63.06,63.08,11280.0
2015-08-20 14:50:00,63.09,63.21,63.06,63.21,15262.0,63.09,63.21,63.06,63.21,15262.0
2015-08-20 14:55:00,63.2,63.3,63.19,63.28,8828.0,63.2,63.3,63.19,63.28,8828.0
2015-08-20 15:00:00,63.28,63.3,63.2,63.3,11401.0,63.28,63.3,63.2,63.3,11401.0
2015-08-20 15:05:00,63.29,63.4,63.27,63.38,9173.0,63.29,63.4,63.27,63.38,9173.0
2015-08-20 15:10:00,63.38,63.42,63.28,63.41,25858.0,63.38,63.42,63.28,63.41,25858.0
2015-08-20 15:15:00,63.37,63.41,63.27,63.34,22940.0,63.37,63.41,63.27,63.34,22940.0
2015-08-20 15:20:00,63.32,63.35,63.17,63.22,19937.0,63.32,63.35,63.17,63.22,19937.0
2015-08-20 15:25:00,63.22,63.33,63.19,63.31,20910.0,63.22,63.33,63.19,63.31,20910.0
2015-08-20 15:30:00,63.3,63.47,63.3,63.46,28417.0,63.3,63.47,63.3,63.46,28417.0
2015-08-20 15:35:00,63.44,63.44,63.3,63.3,13909.0,63.44,63.44,63.3,63.3,13909.0
2015-08-20 15:40:00,63.27,63.34,63.18,63.33,20708.0,63.27,63.34,63.18,63.33,20708.0
2015-08-20 15:45:00,63.34,63.35,63.13,63.14,29419.0,63.34,63.35,63.13,63.14,29419.0
2015-08-20 15:50:00,63.14,63.15,63.0,63.04,53893.0,63.14,63.15,63.0,63.04,53893.0
2015-08-20 15:55:00,63.04,63.05,62.9,62.96,65893.0,63.04,63.05,62.9,62.96,65893.0
2015-08-21 09:30:00,62.37,62.39,60.62,60.82,56443.0,62.37,62.39,60.62,60.82,56443.0
2015-08-21 09:35:00,60.83,61.44,60.82,61.44,40190.0,60.83,61.44,60.82,61.44,40190.0
2015-08-21 09:40:00,61.36,61.8,61.23,61.77,71710.0,61.36,61.8,61.23,61.77,71710.0
2015-08-21 09:45:00,61.72,62.29,61.68,62.29,65958.0,61.72,62.29,61.68,62.29,65958.0
2015-08-21 09:50:00,62.29,62.43,62.15,62.36,15071.0,62.29,62.43,62.15,62.36,15071.0
2015-08-21 09:55:00,62.35,62.47,61.96,62.47,40660.0,62.35,62.47,61.96,62.47,40660.0
2015-08-21 10:00:00,62.48,63.06,62.48,63.0,55410.0,62.48,63.06,62.48,63.0,55410.0
2015-08-21 10:05:00,63.02,63.06,62.58,62.72,27727.0,63.02,63.06,62.58,62.72,27727.0
2015-08-21 10:10:00,62.74,62.93,62.66,62.66,28600.0,62.74,62.93,62.66,62.66,28600.0
2015-08-21 10:15:00,62.64,62.72,62.46,62.64,24955.0,62.64,62.72,62.46,62.64,24955.0
2015-08-21 10:20:00,62.55,62.97,62.55,62.97,46038.0,62.55,62.97,62.55,62.97,46038.0
2015-08-21 10:25:00,62.95,62.95,62.68,62.78,25837.0,62.95,62.95,62.68,62.78,25837.0
2015-08-21 10:30:00,62.76,62.83,62.65,62.65,13125.0,62.76,62.83,62.65,62.65,13125.0
2015-08-21 10:35:00,62.6,62.66,62.41,62.41,20459.0,62.6,62.66,62.41,62.41,20459.0
2015-08-21 10:40:00,62.44,62.64,62.43,62.62,11875.0,62.44,62.64,62.43,62.62,11875.0
2015-08-21 10:45:00,62.58,62.77,62.58,62.75,19406.0,62.58,62.77,62.58,62.75,19406.0
2015-08-21 10:50:00,62.73,62.87,62.69,62.87,11688.0,62.73,62.87,62.69,62.87,11688.0
2015-08-21 10:55:00,62.82,62.9,62.7,62.75,17791.0,62.82,62.9,62.7,62.75,17791.0
2015-08-21 11:00:00,62.75,62.8,62.53,62.65,16850.0,62.75,62.8,62.53,62.65,16850.0
2015-08-21 11:05:00,62.62,62.62,62.45,62.47,16489.0,62.62,62.62,62.45,62.47,16489.0
2015-08-21 11:10:00,62.5,62.5,62.29,62.31,26060.0,62.5,62.5,62.29,62.31,26060.0
2015-08-21 11:15:00,62.42,62.68,62.32,62.68,9806.0,62.42,62.68,62.32,62.68,9806.0
2015-08-21 11:20:00,62.62,62.62,62.42,62.49,11860.0,62.62,62.62,62.42,62.49,11860.0
2015-08-21 11:25:00,62.46,62.74,62.41,62.62,82066.0,62.46,62.74,62.41,62.62,82066.0
2015-08-21 11:30:00,62.6,62.75,62.43,62.43,19678.0,62.6,62.75,62.43,62.43,19678.0
2015-08-21 11:35:00,62.42,62.62,62.37,62.48,17250.0,62.42,62.62,62.37,62.48,17250.0
2015-08-21 11:40:00,62.48,62.57,62.41,62.57,6506.0,62.48,62.57,62.41,62.57,6506.0
2015-08-21 11:45:00,62.59,62.7,62.41,62.5,47806.0,62.59,62.7,62.41,62.5,47806.0
2015-08-21 11:50:00,62.47,62.53,62.44,62.44,30065.0,62.47,62.53,62.44,62.44,30065.0
2015-08-21 11:55:00,62.47,62.8,62.36,62.74,37438.0,62.47,62.8,62.36,62.74,37438.0
2015-08-21 12:00:00,62.72,62.82,62.58,62.76,7710.0,62.72,62.82,62.58,62.76,7710.0
2015-08-21 12:05:00,62.72,62.72,62.52,62.7,9975.0,62.72,62.72,62.52,62.7,9975.0
2015-08-21 12:10:00,62.66,62.71,62.47,62.48,12901.0,62.66,62.71,62.47,62.48,12901.0
2015-08-21 12:15:00,62.5,62.56,62.46,62.49,6400.0,62.5,62.56,62.46,62.49,6400.0
2015-08-21 12:20:00,62.51,62.53,62.45,62.51,14021.0,62.51,62.53,62.45,62.51,14021.0
2015-08-21 12:25:00,62.48,62.64,62.48,62.5,13773.0,62.48,62.64,62.48,62.5,13773.0
2015-08-21 12:30:00,62.5,62.6,62.45,62.5,6900.0,62.5,62.6,62.45,62.5,6900.0
2015-08-21 12:35:00,62.49,62.6,62.45,62.5,8510.0,62.49,62.6,62.45,62.5,8510.0
2015-08-21 12:40:00,62.48,62.49,62.38,62.47,12775.0,62.48,62.49,62.38,62.47,12775.0
2015-08-21 12:45:00,62.41,62.49,62.38,62.46,4509.0,62.41,62.49,62.38,62.46,4509.0
2015-08-21 12:50:00,62.42,62.45,62.25,62.25,12100.0,62.42,62.45,62.25,62.25,12100.0
2015-08-21 12:55:00,62.25,62.25,62.09,62.1,11631.0,62.25,62.25,62.09,62.1,11631.0
2015-08-21 13:00:00,62.1,62.21,62.07,62.07,14104.0,62.1,62.21,62.07,62.07,14104.0
2015-08-21 13:05:00,62.07,62.1,62.0,62.03,22344.0,62.07,62.1,62.0,62.03,22344.0
2015-08-21 13:10:00,62.03,62.06,61.97,62.0,29760.0,62.03,62.06,61.97,62.0,29760.0
2015-08-21 13:15:00,61.99,62.02,61.92,61.98,12305.0,61.99,62.02,61.92,61.98,12305.0
2015-08-21 13:20:00,62.01,62.15,61.97,62.15,12215.0,62.01,62.15,61.97,62.15,12215.0
2015-08-21 13:25:00,62.08,62.29,62.02,62.28,7453.0,62.08,62.29,62.02,62.28,7453.0
2015-08-21 13:30:00,62.29,62.34,62.16,62.33,8474.0,62.29,62.34,62.16,62.33,8474.0
2015-08-21 13:35:00,62.32,62.51,62.28,62.48,7002.0,62.32,62.51,62.28,62.48,7002.0
2015-08-21 13:40:00,62.47,62.56,62.42,62.42,17779.0,62.47,62.56,62.42,62.42,17779.0
2015-08-21 13:45:00,62.36,62.38,62.16,62.22,7050.0,62.36,62.38,62.16,62.22,7050.0
2015-08-21 13:50:00,62.19,62.26,62.04,62.18,6890.0,62.19,62.26,62.04,62.18,6890.0
2015-08-21 13:55:00,62.13,62.48,62.13,62.48,9015.0,62.13,62.48,62.13,62.48,9015.0
2015-08-21 14:00:00,62.44,62.6,62.4,62.6,10240.0,62.44,62.6,62.4,62.6,10240.0
2015-08-21 14:05:00,62.52,62.52,62.39,62.45,5980.0,62.52,62.52,62.39,62.45,5980.0
2015-08-21 14:10:00,62.45,62.54,62.36,62.4,6900.0,62.45,62.54,62.36,62.4,6900.0
2015-08-21 14:15:00,62.37,62.6,62.37,62.49,8830.0,62.37,62.6,62.37,62.49,8830.0
2015-08-21 14:20:00,62.49,62.54,62.35,62.41,8000.0,62.49,62.54,62.35,62.41,8000.0
2015-08-21 14:25:00,62.36,62.57,62.36,62.55,10785.0,62.36,62.57,62.36,62.55,10785.0
2015-08-21 14:30:00,62.55,62.86,62.53,62.8,22393.0,62.55,62.86,62.53,62.8,22393.0
2015-08-21 14:35:00,62.82,62.82,62.33,62.33,9000.0,62.82,62.82,62.33,62.33,9000.0
2015-08-21 14:40:00,62.34,62.38,62.24,62.25,14866.0,62.34,62.38,62.24,62.25,14866.0
2015-08-21 14:45:00,62.25,62.28,62.06,62.09,10465.0,62.25,62.28,62.06,62.09,10465.0
2015-08-21 14:50:00,62.06,62.12,61.97,62.0,15045.0,62.06,62.12,61.97,62.0,15045.0
2015-08-21 14:55:00,61.98,62.18,61.98,62.07,14305.0,61.98,62.18,61.98,62.07,14305.0
2015-08-21 15:00:00,62.06,62.22,62.02,62.14,14648.0,62.06,62.22,62.02,62.14,14648.0
2015-08-21 15:05:00,62.17,62.23,62.11,62.14,20020.0,62.17,62.23,62.11,62.14,20020.0
2015-08-21 15:10:00,62.11,62.19,62.03,62.06,35958.0,62.11,62.19,62.03,62.06,35958.0
2015-08-21 15:15:00,62.06,62.26,61.93,62.23,29257.0,62.06,62.26,61.93,62.23,29257.0
2015-08-21 15:20:00,62.22,62.27,62.1,62.25,30214.0,62.22,62.27,62.1,62.25,30214.0
2015-08-21 15:25:00,62.28,62.28,62.13,62.23,30998.0,62.28,62.28,62.13,62.23,30998.0
2015-08-21 15:30:00,62.23,62.23,61.98,62.01,24456.0,62.23,62.23,61.98,62.01,24456.0
2015-08-21 15:35:00,62.02,62.07,61.91,61.98,20235.0,62.02,62.07,61.91,61.98,20235.0
2015-08-21 15:40:00,62.01,62.34,62.01,62.33,45499.0,62.01,62.34,62.01,62.33,45499.0
2015-08-21 15:45:00,62.34,62.4,62.19,62.38,52848.0,62.34,62.4,62.19,62.38,52848.0
2015-08-21 15:50:00,62.36,62.43,62.25,62.29,83038.0,62.36,62.43,62.25,62.29,83038.0
2015-08-21 15:55:00,62.28,62.29,61.93,61.95,93130.0,62.28,62.29,61.93,61.95,93130.0
2015-08-24 09:30:00,58.4,58.44,55.16,57.09,136004.0,58.4,58.44,55.16,57.09,136004.0
2015-08-24 09:35:00,57.01,58.5,57.01,58.42,42700.0,57.01,58.5,57.01,58.42,42700.0
2015-08-24 09:40:00,58.42,59.2,58.35,59.17,58004.0,58.42,59.2,58.35,59.17,58004.0
2015-08-24 09:45:00,59.24,59.45,58.75,58.75,68291.0,59.24,59.45,58.75,58.75,68291.0
2015-08-24 09:50:00,58.75,58.76,57.92,58.1,84885.0,58.75,58.76,57.92,58.1,84885.0
2015-08-24 09:55:00,58.11,58.39,58.01,58.21,86179.0,58.11,58.39,58.01,58.21,86179.0
2015-08-24 10:00:00,58.31,59.29,58.3,59.29,48834.0,58.31,59.29,58.3,59.29,48834.0
2015-08-24 10:05:00,59.35,59.87,59.34,59.87,65799.0,59.35,59.87,59.34,59.87,65799.0
2015-08-24 10:10:00,59.84,59.91,59.44,59.44,45934.0,59.84,59.91,59.44,59.44,45934.0
2015-08-24 10:15:00,59.44,59.97,59.44,59.9,32725.0,59.44,59.97,59.44,59.9,32725.0
2015-08-24 10:20:00,59.89,60.29,59.89,60.26,26760.0,59.89,60.29,59.89,60.26,26760.0
2015-08-24 10:25:00,60.29,60.35,59.96,59.98,31467.0,60.29,60.35,59.96,59.98,31467.0
2015-08-24 10:30:00,59.96,59.97,59.02,59.02,59475.0,59.96,59.97,59.02,59.02,59475.0
2015-08-24 10:35:00,59.03,59.56,58.94,59.52,54961.0,59.03,59.56,58.94,59.52,54961.0
2015-08-24 10:40:00,59.53,59.59,59.3,59.39,29197.0,59.53,59.59,59.3,59.39,29197.0
2015-08-24 10:45:00,59.36,59.47,59.2,59.23,35449.0,59.36,59.47,59.2,59.23,35449.0
2015-08-24 10:50:00,59.22,59.33,59.16,59.32,32342.0,59.22,59.33,59.16,59.32,32342.0
2015-08-24 10:55:00,59.31,59.54,59.29,59.54,9806.0,59.31,59.54,59.29,59.54,9806.0
2015-08-24 11:00:00,59.58,59.65,59.4,59.42,14990.0,59.58,59.65,59.4,59.42,14990.0
2015-08-24 11:05:00,59.42,59.42,59.16,59.23,13702.0,59.42,59.42,59.16,59.23,13702.0
2015-08-24 11:10:00,59.23,59.28,59.11,59.23,23461.0,59.23,59.28,59.11,59.23,23461.0
2015-08-24 11:15:00,59.25,59.33,59.16,59.28,16505.0,59.25,59.33,59.16,59.28,16505.0
2015-08-24 11:20:00,59.26,59.26,58.99,58.99,24574.0,59.26,59.26,58.99,58.99,24574.0
2015-08-24 11:25:00,58.99,59.01,58.82,58.82,30996.0,58.99,59.01,58.82,58.82,30996.0
2015-08-24 11:30:00,58.84,58.85,58.53,58.81,37991.0,58.84,58.85,58.53,58.81,37991.0
2015-08-24 11:35:00,58.81,59.04,58.76,59.03,19695.0,58.81,59.04,58.76,59.03,19695.0
2015-08-24 11:40:00,59.03,59.31,58.9,59.31,17745.0,59.03,59.31,58.9,59.31,17745.0
2015-08-24 11:45:00,59.34,59.66,59.32,59.64,32698.0,59.34,59.66,59.32,59.64,32698.0
2015-08-24 11:50:00,59.64,60.36,59.64,60.35,31585.0,59.64,60.36,59.64,60.35,31585.0
2015-08-24 11:55:00,60.35,60.54,60.14,60.14,45897.0,60.35,60.54,60.14,60.14,45897.0
2015-08-24 12:00:00,60.13,60.13,59.67,59.75,13435.0,60.13,60.13,59.67,59.75,13435.0
2015-08-24 12:05:00,59.75,60.28,59.68,60.28,12172.0,59.75,60.28,59.68,60.28,12172.0
2015-08-24 12:10:00,60.25,60.63,60.24,60.61,56730.0,60.25,60.63,60.24,60.61,56730.0
2015-08-24 12:15:00,60.61,60.77,60.43,60.44,37081.0,60.61,60.77,60.43,60.44,37081.0
2015-08-24 12:20:00,60.46,60.5,60.42,60.46,19616.0,60.46,60.5,60.42,60.46,19616.0
2015-08-24 12:25:00,60.47,60.55,60.43,60.46,12929.0,60.47,60.55,60.43,60.46,12929.0
2015-08-24 12:30:00,60.47,60.7,60.39,60.7,18787.0,60.47,60.7,60.39,60.7,18787.0
2015-08-24 12:35:00,60.6,60.8,60.58,60.71,27205.0,60.6,60.8,60.58,60.71,27205.0
2015-08-24 12:40:00,60.7,60.7,60.41,60.41,6130.0,60.7,60.7,60.41,60.41,6130.0
2015-08-24 12:45:00,60.42,60.47,60.02,60.03,12751.0,60.42,60.47,60.02,60.03,12751.0
2015-08-24 12:50:00,60.02,60.09,59.94,60.03,24672.0,60.02,60.09,59.94,60.03,24672.0
2015-08-24 12:55:00,60.03,60.14,60.0,60.0,16466.0,60.03,60.14,60.0,60.0,16466.0
2015-08-24 13:00:00,60.0,60.16,59.99,60.06,8185.0,60.0,60.16,59.99,60.06,8185.0
2015-08-24 13:05:00,60.07,60.19,60.04,60.19,8722.0,60.07,60.19,60.04,60.19,8722.0
2015-08-24 13:10:00,60.19,60.23,60.16,60.17,10607.0,60.19,60.23,60.16,60.17,10607.0
2015-08-24 13:15:00,60.17,60.17,60.06,60.12,11872.0,60.17,60.17,60.06,60.12,11872.0
2015-08-24 13:20:00,60.14,60.14,59.91,59.91,5800.0,60.14,60.14,59.91,59.91,5800.0
2015-08-24 13:25:00,59.89,59.9,59.71,59.74,21588.0,59.89,59.9,59.71,59.74,21588.0
2015-08-24 13:30:00,59.73,59.74,59.67,59.67,12806.0,59.73,59.74,59.67,59.67,12806.0
2015-08-24 13:35:00,59.66,59.66,59.56,59.56,4284.0,59.66,59.66,59.56,59.56,4284.0
2015-08-24 13:40:00,59.55,59.55,59.3,59.31,15265.0,59.55,59.55,59.3,59.31,15265.0
2015-08-24 13:45:00,59.3,59.74,59.28,59.74,37895.0,59.3,59.74,59.28,59.74,37895.0
2015-08-24 13:50:00,59.75,59.78,59.58,59.58,50859.0,59.75,59.78,59.58,59.58,50859.0
2015-08-24 13:55:00,59.59,59.59,59.26,59.28,14678.0,59.59,59.59,59.26,59.28,14678.0
2015-08-24 14:00:00,59.25,59.34,59.22,59.34,34518.0,59.25,59.34,59.22,59.34,34518.0
2015-08-24 14:05:00,59.33,59.37,59.3,59.31,17588.0,59.33,59.37,59.3,59.31,17588.0
2015-08-24 14:10:00,59.33,59.33,58.84,58.89,44196.0,59.33,59.33,58.84,58.89,44196.0
2015-08-24 14:15:00,58.87,59.16,58.79,59.16,32719.0,58.87,59.16,58.79,59.16,32719.0
2015-08-24 14:20:00,59.18,59.31,59.14,59.15,17250.0,59.18,59.31,59.14,59.15,17250.0
2015-08-24 14:25:00,59.14,59.17,58.74,58.77,15507.0,59.14,59.17,58.74,58.77,15507.0
2015-08-24 14:30:00,58.76,58.91,58.68,58.76,19035.0,58.76,58.91,58.68,58.76,19035.0
2015-08-24 14:35:00,58.75,58.98,58.74,58.8,24835.0,58.75,58.98,58.74,58.8,24835.0
2015-08-24 14:40:00,58.79,58.79,58.54,58.54,15650.0,58.79,58.79,58.54,58.54,15650.0
2015-08-24 14:45:00,58.57,58.57,58.48,58.57,25507.0,58.57,58.57,58.48,58.57,25507.0
2015-08-24 14:50:00,58.58,58.6,58.37,58.37,13971.0,58.58,58.6,58.37,58.37,13971.0
2015-08-24 14:55:00,58.34,58.34,58.23,58.24,13570.0,58.34,58.34,58.23,58.24,13570.0
2015-08-24 15:00:00,58.23,58.24,58.13,58.17,33134.0,58.23,58.24,58.13,58.17,33134.0
2015-08-24 15:05:00,58.17,58.34,58.14,58.32,41039.0,58.17,58.34,58.14,58.32,41039.0
2015-08-24 15:10:00,58.33,58.33,58.0,58.04,26027.0,58.33,58.33,58.0,58.04,26027.0
2015-08-24 15:15:00,58.01,58.13,58.0,58.04,30830.0,58.01,58.13,58.0,58.04,30830.0
2015-08-24 15:20:00,58.05,58.05,58.0,58.0,30911.0,58.05,58.05,58.0,58.0,30911.0
2015-08-24 15:25:00,58.01,58.3,57.99,58.0,73016.0,58.01,58.3,57.99,58.0,73016.0
2015-08-24 15:30:00,58.0,58.02,57.99,58.02,51239.0,58.0,58.02,57.99,58.02,51239.0
2015-08-24 15:35:00,58.02,58.92,58.01,58.91,83687.0,58.02,58.92,58.01,58.91,83687.0
2015-08-24 15:40:00,58.92,58.99,58.71,58.98,66326.0,58.92,58.99,58.71,58.98,66326.0
2015-08-24 15:45:00,58.94,59.33,58.93,59.22,99936.0,58.94,59.33,58.93,59.22,99936.0
2015-08-24 15:50:00,59.22,59.33,59.21,59.33,127347.0,59.22,59.33,59.21,59.33,127347.0
2015-08-24 15:55:00,59.33,59.34,59.07,59.07,111106.0,59.33,59.34,59.07,59.07,111106.0
2015-08-25 09:30:00,61.5,61.9,61.12,61.77,58630.0,61.5,61.9,61.12,61.77,58630.0
2015-08-25 09:35:00,61.79,61.8,61.36,61.59,56650.0,61.79,61.8,61.36,61.59,56650.0
2015-08-25 09:40:00,61.6,61.6,60.56,60.6,51021.0,61.6,61.6,60.56,60.6,51021.0
2015-08-25 09:45:00,60.67,60.88,60.44,60.44,28816.0,60.67,60.88,60.44,60.44,28816.0
2015-08-25 09:50:00,60.35,60.64,60.25,60.26,24976.0,60.35,60.64,60.25,60.26,24976.0
2015-08-25 09:55:00,60.25,60.32,59.9,59.9,33797.0,60.25,60.32,59.9,59.9,33797.0
2015-08-25 10:00:00,59.85,60.21,59.81,60.09,27713.0,59.85,60.21,59.81,60.09,27713.0
2015-08-25 10:05:00,60.11,60.11,59.75,59.8,17309.0,60.11,60.11,59.75,59.8,17309.0
2015-08-25 10:10:00,59.78,60.15,59.75,60.15,21228.0,59.78,60.15,59.75,60.15,21228.0
2015-08-25 10:15:00,60.17,60.17,59.75,59.76,19163.0,60.17,60.17,59.75,59.76,19163.0
2015-08-25 10:20:00,59.76,59.84,59.75,59.76,25441.0,59.76,59.84,59.75,59.76,25441.0
2015-08-25 10:25:00,59.76,59.96,59.75,59.96,31568.0,59.76,59.96,59.75,59.96,31568.0
2015-08-25 10:30:00,59.96,60.01,59.82,59.98,13337.0,59.96,60.01,59.82,59.98,13337.0
2015-08-25 10:35:00,59.99,60.13,59.91,60.12,13185.0,59.99,60.13,59.91,60.12,13185.0
2015-08-25 10:40:00,60.14,60.31,60.14,60.18,13030.0,60.14,60.31,60.14,60.18,13030.0
2015-08-25 10:45:00,60.2,60.27,60.07,60.07,8875.0,60.2,60.27,60.07,60.07,8875.0
2015-08-25 10:50:00,60.06,60.1,59.99,60.0,4420.0,60.06,60.1,59.99,60.0,4420.0
2015-08-25 10:55:00,60.0,60.04,59.85,59.97,24437.0,60.0,60.04,59.85,59.97,24437.0
2015-08-25 11:00:00,59.99,60.4,59.98,60.39,22534.0,59.99,60.4,59.98,60.39,22534.0
2015-08-25 11:05:00,60.4,60.4,60.22,60.29,6645.0,60.4,60.4,60.22,60.29,6645.0
2015-08-25 11:10:00,60.34,60.49,60.31,60.43,5451.0,60.34,60.49,60.31,60.43,5451.0
2015-08-25 11:15:00,60.43,60.65,60.38,60.65,15750.0,60.43,60.65,60.38,60.65,15750.0
2015-08-25 11:20:00,60.65,60.83,60.63,60.7,25794.0,60.65,60.83,60.63,60.7,25794.0
2015-08-25 11:25:00,60.7,60.77,60.7,60.74,12686.0,60.7,60.77,60.7,60.74,12686.0
2015-08-25 11:30:00,60.74,60.75,60.69,60.7,20235.0,60.74,60.75,60.69,60.7,20235.0
2015-08-25 11:35:00,60.7,60.73,60.65,60.7,21136.0,60.7,60.73,60.65,60.7,21136.0
2015-08-25 11:40:00,60.7,60.75,60.7,60.72,20674.0,60.7,60.75,60.7,60.72,20674.0
2015-08-25 11:45:00,60.73,60.96,60.72,60.95,9240.0,60.73,60.96,60.72,60.95,9240.0
2015-08-25 11:50:00,60.95,60.95,60.65,60.65,12059.0,60.95,60.95,60.65,60.65,12059.0
2015-08-25 11:55:00,60.66,60.74,60.64,60.69,11209.0,60.66,60.74,60.64,60.69,11209.0
2015-08-25 12:00:00,60.72,60.72,60.6,60.64,5750.0,60.72,60.72,60.6,60.64,5750.0
2015-08-25 12:05:00,60.66,60.77,60.64,60.64,14440.0,60.66,60.77,60.64,60.64,14440.0
2015-08-25 12:10:00,60.64,60.65,60.57,60.61,10964.0,60.64,60.65,60.57,60.61,10964.0
2015-08-25 12:15:00,60.62,60.62,60.49,60.51,7195.0,60.62,60.62,60.49,60.51,7195.0
2015-08-25 12:20:00,60.51,60.63,60.5,60.62,11569.0,60.51,60.63,60.5,60.62,11569.0
2015-08-25 12:25:00,60.62,60.74,60.6,60.74,26900.0,60.62,60.74,60.6,60.74,26900.0
2015-08-25 12:30:00,60.73,60.78,60.72,60.73,8600.0,60.73,60.78,60.72,60.73,8600.0
2015-08-25 12:35:00,60.73,60.73,60.56,60.6,8054.0,60.73,60.73,60.56,60.6,8054.0
2015-08-25 12:40:00,60.6,60.91,60.58,60.91,12297.0,60.6,60.91,60.58,60.91,12297.0
2015-08-25 12:45:00,60.91,60.91,60.64,60.69,10700.0,60.91,60.91,60.64,60.69,10700.0
2015-08-25 12:50:00,60.74,60.84,60.7,60.7,7900.0,60.74,60.84,60.7,60.7,7900.0
2015-08-25 12:55:00,60.71,60.76,60.66,60.68,8500.0,60.71,60.76,60.66,60.68,8500.0
2015-08-25 13:00:00,60.67,60.75,60.64,60.7,4614.0,60.67,60.75,60.64,60.7,4614.0
2015-08-25 13:05:00,60.73,60.74,60.69,60.7,7000.0,60.73,60.74,60.69,60.7,7000.0
2015-08-25 13:10:00,60.7,60.78,60.68,60.78,17861.0,60.7,60.78,60.68,60.78,17861.0
2015-08-25 13:15:00,60.78,60.81,60.75,60.77,14647.0,60.78,60.81,60.75,60.77,14647.0
2015-08-25 13:20:00,60.76,60.77,60.51,60.51,22563.0,60.76,60.77,60.51,60.51,22563.0
2015-08-25 13:25:00,60.51,60.51,60.0,60.05,16969.0,60.51,60.51,60.0,60.05,16969.0
2015-08-25 13:30:00,60.03,60.11,60.03,60.04,9239.0,60.03,60.11,60.03,60.04,9239.0
2015-08-25 13:35:00,60.05,60.22,60.04,60.14,24730.0,60.05,60.22,60.04,60.14,24730.0
2015-08-25 13:40:00,60.13,60.13,59.88,59.9,23600.0,60.13,60.13,59.88,59.9,23600.0
2015-08-25 13:45:00,59.92,60.06,59.9,59.91,10799.0,59.92,60.06,59.9,59.91,10799.0
2015-08-25 13:50:00,59.95,60.31,59.92,60.28,6951.0,59.95,60.31,59.92,60.28,6951.0
2015-08-25 13:55:00,60.28,60.48,60.27,60.35,26751.0,60.28,60.48,60.27,60.35,26751.0
2015-08-25 14:00:00,60.34,60.34,59.94,59.94,12632.0,60.34,60.34,59.94,59.94,12632.0
2015-08-25 14:05:00,59.98,60.03,59.88,59.88,8000.0,59.98,60.03,59.88,59.88,8000.0
2015-08-25 14:10:00,59.9,60.07,59.9,60.02,5688.0,59.9,60.07,59.9,60.02,5688.0
2015-08-25 14:15:00,60.01,60.02,59.9,59.9,16474.0,60.01,60.02,59.9,59.9,16474.0
2015-08-25 14:20:00,59.9,59.95,59.84,59.91,21889.0,59.9,59.95,59.84,59.91,21889.0
2015-08-25 14:25:00,59.89,59.9,59.75,59.87,13296.0,59.89,59.9,59.75,59.87,13296.0
2015-08-25 14:30:00,59.87,59.91,59.82,59.88,10741.0,59.87,59.91,59.82,59.88,10741.0
2015-08-25 14:35:00,59.87,59.92,59.78,59.78,6000.0,59.87,59.92,59.78,59.78,6000.0
2015-08-25 14:40:00,59.83,59.86,59.71,59.72,14674.0,59.83,59.86,59.71,59.72,14674.0
2015-08-25 14:45:00,59.72,59.91,59.72,59.88,10682.0,59.72,59.91,59.72,59.88,10682.0
2015-08-25 14:50:00,59.9,60.08,59.9,59.99,13465.0,59.9,60.08,59.9,59.99,13465.0
2015-08-25 14:55:00,59.99,60.13,59.99,60.08,7245.0,59.99,60.13,59.99,60.08,7245.0
2015-08-25 15:00:00,60.08,60.31,60.08,60.19,23753.0,60.08,60.31,60.08,60.19,23753.0
2015-08-25 15:05:00,60.18,60.18,60.05,60.1,22838.0,60.18,60.18,60.05,60.1,22838.0
2015-08-25 15:10:00,60.13,60.14,59.97,60.03,31707.0,60.13,60.14,59.97,60.03,31707.0
2015-08-25 15:15:00,60.02,60.02,59.88,59.97,21532.0,60.02,60.02,59.88,59.97,21532.0
2015-08-25 15:20:00,59.96,60.01,59.89,60.0,25841.0,59.96,60.01,59.89,60.0,25841.0
2015-08-25 15:25:00,59.99,60.05,59.97,60.02,24755.0,59.99,60.05,59.97,60.02,24755.0
2015-08-25 15:30:00,60.01,60.03,59.97,59.98,45199.0,60.01,60.03,59.97,59.98,45199.0
2015-08-25 15:35:00,59.98,60.05,59.69,59.69,31695.0,59.98,60.05,59.69,59.69,31695.0
2015-08-25 15:40:00,59.69,59.71,59.5,59.51,46819.0,59.69,59.71,59.5,59.51,46819.0
2015-08-25 15:45:00,59.51,59.55,59.24,59.26,62293.0,59.51,59.55,59.24,59.26,62293.0
2015-08-25 15:50:00,59.25,59.25,59.2,59.21,47285.0,59.25,59.25,59.2,59.21,47285.0
2015-08-25 15:55:00,59.21,59.21,58.69,58.7,152392.0,59.21,59.21,58.69,58.7,152392.0
2015-08-26 09:30:00,60.33,60.54,59.98,60.22,21114.0,60.33,60.54,59.98,60.22,21114.0
2015-08-26 09:35:00,60.42,60.42,59.83,60.06,19231.0,60.42,60.42,59.83,60.06,19231.0
2015-08-26 09:40:00,60.07,60.36,59.94,60.36,65183.0,60.07,60.36,59.94,60.36,65183.0
2015-08-26 09:45:00,60.33,60.42,60.14,60.3,30990.0,60.33,60.42,60.14,60.3,30990.0
2015-08-26 09:50:00,60.29,60.29,59.8,59.8,24720.0,60.29,60.29,59.8,59.8,24720.0
2015-08-26 09:55:00,59.8,59.95,59.64,59.64,10600.0,59.8,59.95,59.64,59.64,10600.0
2015-08-26 10:00:00,59.59,59.63,59.43,59.6,27265.0,59.59,59.63,59.43,59.6,27265.0
2015-08-26 10:05:00,59.6,59.95,59.55,59.91,15490.0,59.6,59.95,59.55,59.91,15490.0
2015-08-26 10:10:00,59.9,60.02,59.88,59.98,9805.0,59.9,60.02,59.88,59.98,9805.0
2015-08-26 10:15:00,59.93,60.02,59.41,59.53,44351.0,59.93,60.02,59.41,59.53,44351.0
2015-08-26 10:20:00,59.48,59.8,59.48,59.73,10253.0,59.48,59.8,59.48,59.73,10253.0
2015-08-26 10:25:00,59.74,60.0,59.73,60.0,10169.0,59.74,60.0,59.73,60.0,10169.0
2015-08-26 10:30:00,59.96,60.3,59.89,60.29,17097.0,59.96,60.3,59.89,60.29,17097.0
2015-08-26 10:35:00,60.22,60.29,60.07,60.14,18644.0,60.22,60.29,60.07,60.14,18644.0
2015-08-26 10:40:00,60.12,60.15,59.99,60.12,9600.0,60.12,60.15,59.99,60.12,9600.0
2015-08-26 10:45:00,60.18,60.29,60.0,60.07,13389.0,60.18,60.29,60.0,60.07,13389.0
2015-08-26 10:50:00,60.09,60.3,60.04,60.29,8336.0,60.09,60.3,60.04,60.29,8336.0
2015-08-26 10:55:00,60.27,60.27,59.98,60.07,16275.0,60.27,60.27,59.98,60.07,16275.0
2015-08-26 11:00:00,60.08,60.26,59.98,60.25,24642.0,60.08,60.26,59.98,60.25,24642.0
2015-08-26 11:05:00,60.26,60.33,60.15,60.15,9600.0,60.26,60.33,60.15,60.15,9600.0
2015-08-26 11:10:00,60.17,60.31,60.09,60.17,27223.0,60.17,60.31,60.09,60.17,27223.0
2015-08-26 11:15:00,60.18,60.48,60.06,60.21,161956.0,60.18,60.48,60.06,60.21,161956.0
2015-08-26 11:20:00,60.19,60.32,60.05,60.06,15247.0,60.19,60.32,60.05,60.06,15247.0
2015-08-26 11:25:00,60.12,60.18,59.97,60.0,17972.0,60.12,60.18,59.97,60.0,17972.0
2015-08-26 11:30:00,60.02,60.12,59.81,59.81,42626.0,60.02,60.12,59.81,59.81,42626.0
2015-08-26 11:35:00,59.75,59.75,59.5,59.57,8423.0,59.75,59.75,59.5,59.57,8423.0
2015-08-26 11:40:00,59.57,59.7,59.47,59.65,22087.0,59.57,59.7,59.47,59.65,22087.0
2015-08-26 11:45:00,59.61,59.66,59.39,59.55,9192.0,59.61,59.66,59.39,59.55,9192.0
2015-08-26 11:50:00,59.63,59.84,59.56,59.84,10111.0,59.63,59.84,59.56,59.84,10111.0
2015-08-26 11:55:00,59.83,59.89,59.63,59.88,13403.0,59.83,59.89,59.63,59.88,13403.0
2015-08-26 12:00:00,59.78,59.89,59.73,59.77,8885.0,59.78,59.89,59.73,59.77,8885.0
2015-08-26 12:05:00,59.75,59.9,59.75,59.84,4951.0,59.75,59.9,59.75,59.84,4951.0
2015-08-26 12:10:00,59.88,59.88,59.59,59.68,9900.0,59.88,59.88,59.59,59.68,9900.0
2015-08-26 12:15:00,59.66,59.77,59.5,59.5,14533.0,59.66,59.77,59.5,59.5,14533.0
2015-08-26 12:20:00,59.6,59.62,59.36,59.48,5476.0,59.6,59.62,59.36,59.48,5476.0
2015-08-26 12:25:00,59.46,59.52,59.39,59.39,4183.0,59.46,59.52,59.39,59.39,4183.0
2015-08-26 12:30:00,59.45,59.5,59.08,59.12,49087.0,59.45,59.5,59.08,59.12,49087.0
2015-08-26 12:35:00,59.14,59.28,59.09,59.09,9185.0,59.14,59.28,59.09,59.09,9185.0
2015-08-26 12:40:00,59.09,59.22,59.05,59.1,5853.0,59.09,59.22,59.05,59.1,5853.0
2015-08-26 12:45:00,59.09,59.26,59.06,59.19,12099.0,59.09,59.26,59.06,59.19,12099.0
2015-08-26 12:50:00,59.2,59.38,59.07,59.24,8300.0,59.2,59.38,59.07,59.24,8300.0
2015-08-26 12:55:00,59.26,59.5,59.25,59.5,9892.0,59.26,59.5,59.25,59.5,9892.0
2015-08-26 13:00:00,59.5,59.6,59.37,59.48,15910.0,59.5,59.6,59.37,59.48,15910.0
2015-08-26 13:05:00,59.46,59.47,59.08,59.27,6406.0,59.46,59.47,59.08,59.27,6406.0
2015-08-26 13:10:00,59.28,59.39,59.17,59.29,9200.0,59.28,59.39,59.17,59.29,9200.0
2015-08-26 13:15:00,59.32,59.43,59.16,59.36,9300.0,59.32,59.43,59.16,59.36,9300.0
2015-08-26 13:20:00,59.37,59.73,59.33,59.68,8617.0,59.37,59.73,59.33,59.68,8617.0
2015-08-26 13:25:00,59.65,59.81,59.65,59.71,23446.0,59.65,59.81,59.65,59.71,23446.0
2015-08-26 13:30:00,59.68,59.7,59.54,59.67,19345.0,59.68,59.7,59.54,59.67,19345.0
2015-08-26 13:35:00,59.67,59.82,59.54,59.82,55308.0,59.67,59.82,59.54,59.82,55308.0
2015-08-26 13:40:00,59.82,59.92,59.69,59.87,12262.0,59.82,59.92,59.69,59.87,12262.0
2015-08-26 13:45:00,59.86,59.9,59.7,59.81,15250.0,59.86,59.9,59.7,59.81,15250.0
2015-08-26 13:50:00,59.84,60.0,59.83,59.89,11030.0,59.84,60.0,59.83,59.89,11030.0
2015-08-26 13:55:00,59.9,60.02,59.9,59.93,20203.0,59.9,60.02,59.9,59.93,20203.0
2015-08-26 14:00:00,59.96,59.99,59.82,59.94,15150.0,59.96,59.99,59.82,59.94,15150.0
2015-08-26 14:05:00,59.9,60.0,59.87,59.97,15607.0,59.9,60.0,59.87,59.97,15607.0
2015-08-26 14:10:00,60.0,60.08,59.95,59.99,35924.0,60.0,60.08,59.95,59.99,35924.0
2015-08-26 14:15:00,60.02,60.03,59.59,59.64,14531.0,60.02,60.03,59.59,59.64,14531.0
2015-08-26 14:20:00,59.67,59.96,59.67,59.8,12613.0,59.67,59.96,59.67,59.8,12613.0
2015-08-26 14:25:00,59.79,60.02,59.79,59.9,15025.0,59.79,60.02,59.79,59.9,15025.0
2015-08-26 14:30:00,59.9,59.95,59.79,59.85,20108.0,59.9,59.95,59.79,59.85,20108.0
2015-08-26 14:35:00,59.85,60.05,59.85,59.95,13149.0,59.85,60.05,59.85,59.95,13149.0
2015-08-26 14:40:00,60.0,60.13,59.98,60.05,31897.0,60.0,60.13,59.98,60.05,31897.0
2015-08-26 14:45:00,60.04,60.15,59.97,60.04,43636.0,60.04,60.15,59.97,60.04,43636.0
2015-08-26 14:50:00,60.05,60.26,60.05,60.24,11799.0,60.05,60.26,60.05,60.24,11799.0
2015-08-26 14:55:00,60.23,60.36,60.14,60.36,12100.0,60.23,60.36,60.14,60.36,12100.0
2015-08-26 15:00:00,60.36,60.38,60.1,60.17,34617.0,60.36,60.38,60.1,60.17,34617.0
2015-08-26 15:05:00,60.18,60.51,60.17,60.51,64426.0,60.18,60.51,60.17,60.51,64426.0
2015-08-26 15:10:00,60.52,60.77,60.52,60.76,36348.0,60.52,60.77,60.52,60.76,36348.0
2015-08-26 15:15:00,60.76,60.76,60.47,60.52,60986.0,60.76,60.76,60.47,60.52,60986.0
2015-08-26 15:20:00,60.5,60.6,60.35,60.49,52106.0,60.5,60.6,60.35,60.49,52106.0
2015-08-26 15:25:00,60.5,60.53,60.19,60.2,47654.0,60.5,60.53,60.19,60.2,47654.0
2015-08-26 15:30:00,60.21,60.44,60.16,60.35,62402.0,60.21,60.44,60.16,60.35,62402.0
2015-08-26 15:35:00,60.33,60.34,60.17,60.17,46694.0,60.33,60.34,60.17,60.17,46694.0
2015-08-26 15:40:00,60.17,60.42,60.09,60.28,100974.0,60.17,60.42,60.09,60.28,100974.0
2015-08-26 15:45:00,60.28,60.33,60.14,60.15,73622.0,60.28,60.33,60.14,60.15,73622.0
2015-08-26 15:50:00,60.16,60.33,60.11,60.33,152690.0,60.16,60.33,60.11,60.33,152690.0
2015-08-26 15:55:00,60.33,60.34,60.09,60.31,191756.0,60.33,60.34,60.09,60.31,191756.0
2015-08-27 09:30:00,61.6,61.8,61.3,61.75,71122.0,61.6,61.8,61.3,61.75,71122.0
2015-08-27 09:35:00,61.76,62.12,61.75,62.05,33792.0,61.76,62.12,61.75,62.05,33792.0
2015-08-27 09:40:00,62.05,62.8,61.97,62.79,64470.0,62.05,62.8,61.97,62.79,64470.0
2015-08-27 09:45:00,62.8,62.94,62.21,62.35,64357.0,62.8,62.94,62.21,62.35,64357.0
2015-08-27 09:50:00,62.31,62.43,61.89,61.93,33726.0,62.31,62.43,61.89,61.93,33726.0
2015-08-27 09:55:00,61.87,62.19,61.87,62.19,23401.0,61.87,62.19,61.87,62.19,23401.0
2015-08-27 10:00:00,62.2,62.52,62.05,62.06,36514.0,62.2,62.52,62.05,62.06,36514.0
2015-08-27 10:05:00,62.08,62.48,62.05,62.46,63396.0,62.08,62.48,62.05,62.46,63396.0
2015-08-27 10:10:00,62.42,62.57,62.3,62.36,30710.0,62.42,62.57,62.3,62.36,30710.0
2015-08-27 10:15:00,62.3,62.46,62.12,62.27,26152.0,62.3,62.46,62.12,62.27,26152.0
2015-08-27 10:20:00,62.24,62.65,62.14,62.64,22211.0,62.24,62.65,62.14,62.64,22211.0
2015-08-27 10:25:00,62.63,62.9,62.57,62.76,76760.0,62.63,62.9,62.57,62.76,76760.0
2015-08-27 10:30:00,62.79,62.82,62.57,62.75,46003.0,62.79,62.82,62.57,62.75,46003.0
2015-08-27 10:35:00,62.72,62.9,62.71,62.9,30971.0,62.72,62.9,62.71,62.9,30971.0
2015-08-27 10:40:00,62.88,62.96,62.75,62.84,21719.0,62.88,62.96,62.75,62.84,21719.0
2015-08-27 10:45:00,62.84,63.19,62.81,63.15,28397.0,62.84,63.19,62.81,63.15,28397.0
2015-08-27 10:50:00,63.14,63.14,63.02,63.04,12391.0,63.14,63.14,63.02,63.04,12391.0
2015-08-27 10:55:00,63.05,63.23,63.02,63.16,35400.0,63.05,63.23,63.02,63.16,35400.0
2015-08-27 11:00:00,63.16,63.3,63.11,63.18,18164.0,63.16,63.3,63.11,63.18,18164.0
2015-08-27 11:05:00,63.2,63.27,63.0,63.0,14537.0,63.2,63.27,63.0,63.0,14537.0
2015-08-27 11:10:00,63.02,63.22,62.98,63.06,13651.0,63.02,63.22,62.98,63.06,13651.0
2015-08-27 11:15:00,63.08,63.14,62.9,62.9,9720.0,63.08,63.14,62.9,62.9,9720.0
2015-08-27 11:20:00,62.9,62.97,62.75,62.9,9060.0,62.9,62.97,62.75,62.9,9060.0
2015-08-27 11:25:00,62.95,62.95,62.61,62.79,18384.0,62.95,62.95,62.61,62.79,18384.0
2015-08-27 11:30:00,62.82,62.85,62.46,62.46,14816.0,62.82,62.85,62.46,62.46,14816.0
2015-08-27 11:35:00,62.51,62.61,62.45,62.57,17875.0,62.51,62.61,62.45,62.57,17875.0
2015-08-27 11:40:00,62.64,62.81,62.63,62.76,25058.0,62.64,62.81,62.63,62.76,25058.0
2015-08-27 11:45:00,62.76,62.86,62.59,62.61,30131.0,62.76,62.86,62.59,62.61,30131.0
2015-08-27 11:50:00,62.63,62.64,62.44,62.57,31031.0,62.63,62.64,62.44,62.57,31031.0
2015-08-27 11:55:00,62.59,62.73,62.54,62.66,14886.0,62.59,62.73,62.54,62.66,14886.0
2015-08-27 12:00:00,62.65,62.79,62.62,62.77,17679.0,62.65,62.79,62.62,62.77,17679.0
2015-08-27 12:05:00,62.82,63.09,62.78,63.01,21788.0,62.82,63.09,62.78,63.01,21788.0
2015-08-27 12:10:00,63.03,63.15,63.01,63.15,10089.0,63.03,63.15,63.01,63.15,10089.0
2015-08-27 12:15:00,63.07,63.2,63.04,63.14,10971.0,63.07,63.2,63.04,63.14,10971.0
2015-08-27 12:20:00,63.12,63.15,63.02,63.05,10488.0,63.12,63.15,63.02,63.05,10488.0
2015-08-27 12:25:00,63.02,63.2,62.98,63.16,18669.0,63.02,63.2,62.98,63.16,18669.0
2015-08-27 12:30:00,63.18,63.23,63.1,63.11,39686.0,63.18,63.23,63.1,63.11,39686.0
2015-08-27 12:35:00,63.1,63.17,63.0,63.17,25101.0,63.1,63.17,63.0,63.17,25101.0
2015-08-27 12:40:00,63.15,63.19,63.1,63.1,13624.0,63.15,63.19,63.1,63.1,13624.0
2015-08-27 12:45:00,63.08,63.18,63.03,63.12,15760.0,63.08,63.18,63.03,63.12,15760.0
2015-08-27 12:50:00,63.11,63.38,63.11,63.38,17816.0,63.11,63.38,63.11,63.38,17816.0
2015-08-27 12:55:00,63.38,63.42,63.29,63.4,19182.0,63.38,63.42,63.29,63.4,19182.0
2015-08-27 13:00:00,63.38,63.55,63.37,63.5,56165.0,63.38,63.55,63.37,63.5,56165.0
2015-08-27 13:05:00,63.49,63.51,63.32,63.46,17900.0,63.49,63.51,63.32,63.46,17900.0
2015-08-27 13:10:00,63.49,63.6,63.45,63.53,14362.0,63.49,63.6,63.45,63.53,14362.0
2015-08-27 13:15:00,63.53,63.65,63.52,63.58,15072.0,63.53,63.65,63.52,63.58,15072.0
2015-08-27 13:20:00,63.57,63.7,63.53,63.6,13901.0,63.57,63.7,63.53,63.6,13901.0
2015-08-27 13:25:00,63.63,63.63,63.37,63.45,19621.0,63.63,63.63,63.37,63.45,19621.0
2015-08-27 13:30:00,63.43,63.62,63.4,63.54,12458.0,63.43,63.62,63.4,63.54,12458.0
2015-08-27 13:35:00,63.52,63.54,63.28,63.29,10513.0,63.52,63.54,63.28,63.29,10513.0
2015-08-27 13:40:00,63.32,63.55,63.29,63.5,14963.0,63.32,63.55,63.29,63.5,14963.0
2015-08-27 13:45:00,63.51,63.54,63.36,63.41,18313.0,63.51,63.54,63.36,63.41,18313.0
2015-08-27 13:50:00,63.46,63.56,63.37,63.5,10275.0,63.46,63.56,63.37,63.5,10275.0
2015-08-27 13:55:00,63.51,63.63,63.49,63.5,24637.0,63.51,63.63,63.49,63.5,24637.0
2015-08-27 14:00:00,63.5,63.52,63.42,63.49,14221.0,63.5,63.52,63.42,63.49,14221.0
2015-08-27 14:05:00,63.5,63.5,63.3,63.31,12604.0,63.5,63.5,63.3,63.31,12604.0
2015-08-27 14:10:00,63.3,63.38,63.2,63.27,14217.0,63.3,63.38,63.2,63.27,14217.0
2015-08-27 14:15:00,63.25,63.27,62.89,63.0,22158.0,63.25,63.27,62.89,63.0,22158.0
2015-08-27 14:20:00,63.0,63.22,62.98,63.04,29596.0,63.0,63.22,62.98,63.04,29596.0
2015-08-27 14:25:00,63.03,63.06,62.61,62.81,23604.0,63.03,63.06,62.61,62.81,23604.0
2015-08-27 14:30:00,62.85,62.94,62.78,62.81,17652.0,62.85,62.94,62.78,62.81,17652.0
2015-08-27 14:35:00,62.8,63.0,62.76,62.81,21887.0,62.8,63.0,62.76,62.81,21887.0
2015-08-27 14:40:00,62.81,62.81,62.64,62.65,14992.0,62.81,62.81,62.64,62.65,14992.0
2015-08-27 14:45:00,62.66,62.8,62.53,62.53,21223.0,62.66,62.8,62.53,62.53,21223.0
2015-08-27 14:50:00,62.51,62.57,62.45,62.55,39105.0,62.51,62.57,62.45,62.55,39105.0
2015-08-27 14:55:00,62.55,62.59,62.43,62.5,37730.0,62.55,62.59,62.43,62.5,37730.0
2015-08-27 15:00:00,62.48,62.5,62.0,62.0,56831.0,62.48,62.5,62.0,62.0,56831.0
2015-08-27 15:05:00,61.99,62.07,61.86,62.0,76788.0,61.99,62.07,61.86,62.0,76788.0
2015-08-27 15:10:00,61.99,62.02,61.8,61.86,42583.0,61.99,62.02,61.8,61.86,42583.0
2015-08-27 15:15:00,61.85,62.0,61.71,62.0,29039.0,61.85,62.0,61.71,62.0,29039.0
2015-08-27 15:20:00,61.97,62.0,61.87,61.97,26583.0,61.97,62.0,61.87,61.97,26583.0
2015-08-27 15:25:00,61.99,62.55,61.95,62.55,45896.0,61.99,62.55,61.95,62.55,45896.0
2015-08-27 15:30:00,62.57,62.57,62.35,62.38,66476.0,62.57,62.57,62.35,62.38,66476.0
2015-08-27 15:35:00,62.39,62.55,62.18,62.21,61605.0,62.39,62.55,62.18,62.21,61605.0
2015-08-27 15:40:00,62.21,62.63,62.16,62.55,76776.0,62.21,62.63,62.16,62.55,76776.0
2015-08-27 15:45:00,62.57,62.92,62.56,62.91,68354.0,62.57,62.92,62.56,62.91,68354.0
2015-08-27 15:50:00,62.92,62.95,62.78,62.82,110924.0,62.92,62.95,62.78,62.82,110924.0
2015-08-27 15:55:00,62.82,62.84,62.63,62.65,213448.0,62.82,62.84,62.63,62.65,213448.0
2015-08-28 09:30:00,62.62,62.7,62.08,62.32,31209.0,62.62,62.7,62.08,62.32,31209.0
2015-08-28 09:35:00,62.4,62.7,61.97,62.7,33031.0,62.4,62.7,61.97,62.7,33031.0
2015-08-28 09:40:00,62.7,62.7,62.33,62.6,28352.0,62.7,62.7,62.33,62.6,28352.0
2015-08-28 09:45:00,62.6,62.64,62.35,62.43,16570.0,62.6,62.64,62.35,62.43,16570.0
2015-08-28 09:50:00,62.48,62.58,62.3,62.3,14675.0,62.48,62.58,62.3,62.3,14675.0
2015-08-28 09:55:00,62.25,62.8,62.2,62.71,21315.0,62.25,62.8,62.2,62.71,21315.0
2015-08-28 10:00:00,62.65,62.71,62.4,62.41,36974.0,62.65,62.71,62.4,62.41,36974.0
2015-08-28 10:05:00,62.42,62.51,62.31,62.41,16821.0,62.42,62.51,62.31,62.41,16821.0
2015-08-28 10:10:00,62.43,62.72,62.35,62.49,9250.0,62.43,62.72,62.35,62.49,9250.0
2015-08-28 10:15:00,62.52,62.8,62.52,62.54,16691.0,62.52,62.8,62.52,62.54,16691.0
2015-08-28 10:20:00,62.53,62.72,62.4,62.62,8450.0,62.53,62.72,62.4,62.62,8450.0
2015-08-28 10:25:00,62.65,62.83,62.59,62.68,11075.0,62.65,62.83,62.59,62.68,11075.0
2015-08-28 10:30:00,62.69,62.8,62.65,62.74,8908.0,62.69,62.8,62.65,62.74,8908.0
2015-08-28 10:35:00,62.72,62.92,62.69,62.92,38633.0,62.72,62.92,62.69,62.92,38633.0
2015-08-28 10:40:00,62.87,63.0,62.67,62.73,13030.0,62.87,63.0,62.67,62.73,13030.0
2015-08-28 10:45:00,62.76,62.85,62.6,62.79,12459.0,62.76,62.85,62.6,62.79,12459.0
2015-08-28 10:50:00,62.8,62.96,62.8,62.84,4600.0,62.8,62.96,62.8,62.84,4600.0
2015-08-28 10:55:00,62.91,63.0,62.91,62.98,6900.0,62.91,63.0,62.91,62.98,6900.0
2015-08-28 11:00:00,62.94,63.1,62.88,63.05,10295.0,62.94,63.1,62.88,63.05,10295.0
2015-08-28 11:05:00,63.08,63.27,62.9,62.91,18074.0,63.08,63.27,62.9,62.91,18074.0
2015-08-28 11:10:00,62.87,63.02,62.87,62.95,10015.0,62.87,63.02,62.87,62.95,10015.0
2015-08-28 11:15:00,63.02,63.02,62.87,62.88,7814.0,63.02,63.02,62.87,62.88,7814.0
2015-08-28 11:20:00,62.88,63.07,62.88,63.07,37187.0,62.88,63.07,62.88,63.07,37187.0
2015-08-28 11:25:00,63.12,63.32,63.12,63.21,8149.0,63.12,63.32,63.12,63.21,8149.0
2015-08-28 11:30:00,63.23,63.25,63.04,63.19,5190.0,63.23,63.25,63.04,63.19,5190.0
2015-08-28 11:35:00,63.25,63.25,62.96,63.0,8660.0,63.25,63.25,62.96,63.0,8660.0
2015-08-28 11:40:00,63.04,63.05,62.76,62.82,7690.0,63.04,63.05,62.76,62.82,7690.0
2015-08-28 11:45:00,62.8,62.92,62.69,62.69,3920.0,62.8,62.92,62.69,62.69,3920.0
2015-08-28 11:50:00,62.66,62.89,62.66,62.68,5917.0,62.66,62.89,62.66,62.68,5917.0
2015-08-28 11:55:00,62.66,62.72,62.49,62.72,7562.0,62.66,62.72,62.49,62.72,7562.0
2015-08-28 12:00:00,62.72,62.81,62.6,62.66,12517.0,62.72,62.81,62.6,62.66,12517.0
2015-08-28 12:05:00,62.69,62.82,62.65,62.72,18542.0,62.69,62.82,62.65,62.72,18542.0
2015-08-28 12:10:00,62.69,62.91,62.63,62.74,8006.0,62.69,62.91,62.63,62.74,8006.0
2015-08-28 12:15:00,62.76,62.84,62.69,62.76,3100.0,62.76,62.84,62.69,62.76,3100.0
2015-08-28 12:20:00,62.78,62.9,62.73,62.77,5580.0,62.78,62.9,62.73,62.77,5580.0
2015-08-28 12:25:00,62.8,62.97,62.75,62.97,5954.0,62.8,62.97,62.75,62.97,5954.0
2015-08-28 12:30:00,62.91,62.97,62.75,62.8,6601.0,62.91,62.97,62.75,62.8,6601.0
2015-08-28 12:35:00,62.87,62.9,62.81,62.9,2600.0,62.87,62.9,62.81,62.9,2600.0
2015-08-28 12:40:00,62.93,62.99,62.74,62.93,15458.0,62.93,62.99,62.74,62.93,15458.0
2015-08-28 12:45:00,62.91,62.97,62.8,62.8,4150.0,62.91,62.97,62.8,62.8,4150.0
2015-08-28 12:50:00,62.83,62.96,62.82,62.92,2770.0,62.83,62.96,62.82,62.92,2770.0
2015-08-28 12:55:00,62.93,62.94,62.77,62.79,3900.0,62.93,62.94,62.77,62.79,3900.0
2015-08-28 13:00:00,62.8,62.82,62.61,62.63,11505.0,62.8,62.82,62.61,62.63,11505.0
2015-08-28 13:05:00,62.66,62.9,62.66,62.85,21470.0,62.66,62.9,62.66,62.85,21470.0
2015-08-28 13:10:00,62.81,62.93,62.78,62.92,12400.0,62.81,62.93,62.78,62.92,12400.0
2015-08-28 13:15:00,62.92,63.0,62.82,62.96,7700.0,62.92,63.0,62.82,62.96,7700.0
2015-08-28 13:20:00,62.94,63.07,62.92,63.05,11100.0,62.94,63.07,62.92,63.05,11100.0
2015-08-28 13:25:00,63.06,63.12,62.89,62.93,22440.0,63.06,63.12,62.89,62.93,22440.0
2015-08-28 13:30:00,62.96,63.12,62.95,63.0,8920.0,62.96,63.12,62.95,63.0,8920.0
2015-08-28 13:35:00,63.0,63.0,62.84,62.86,13171.0,63.0,63.0,62.84,62.86,13171.0
2015-08-28 13:40:00,62.87,63.12,62.83,63.11,52359.0,62.87,63.12,62.83,63.11,52359.0
2015-08-28 13:45:00,63.12,63.22,63.0,63.02,10900.0,63.12,63.22,63.0,63.02,10900.0
2015-08-28 13:50:00,63.02,63.2,62.98,63.2,12400.0,63.02,63.2,62.98,63.2,12400.0
2015-08-28 13:55:00,63.16,63.28,63.1,63.19,14553.0,63.16,63.28,63.1,63.19,14553.0
2015-08-28 14:00:00,63.17,63.44,63.17,63.2,18119.0,63.17,63.44,63.17,63.2,18119.0
2015-08-28 14:05:00,63.18,63.39,63.18,63.34,48292.0,63.18,63.39,63.18,63.34,48292.0
2015-08-28 14:10:00,63.36,63.36,63.2,63.21,8300.0,63.36,63.36,63.2,63.21,8300.0
2015-08-28 14:15:00,63.2,63.37,63.17,63.21,7457.0,63.2,63.37,63.17,63.21,7457.0
2015-08-28 14:20:00,63.24,63.4,63.24,63.26,11212.0,63.24,63.4,63.24,63.26,11212.0
2015-08-28 14:25:00,63.26,63.3,63.18,63.3,13662.0,63.26,63.3,63.18,63.3,13662.0
2015-08-28 14:30:00,63.32,63.34,63.24,63.24,10640.0,63.32,63.34,63.24,63.24,10640.0
2015-08-28 14:35:00,63.24,63.4,63.2,63.37,11676.0,63.24,63.4,63.2,63.37,11676.0
2015-08-28 14:40:00,63.36,63.38,63.23,63.25,9385.0,63.36,63.38,63.23,63.25,9385.0
2015-08-28 14:45:00,63.28,63.48,63.28,63.41,8209.0,63.28,63.48,63.28,63.41,8209.0
2015-08-28 14:50:00,63.44,63.47,63.26,63.26,7717.0,63.44,63.47,63.26,63.26,7717.0
2015-08-28 14:55:00,63.26,63.33,63.25,63.26,8299.0,63.26,63.33,63.25,63.26,8299.0
2015-08-28 15:00:00,63.25,63.28,63.1,63.27,17654.0,63.25,63.28,63.1,63.27,17654.0
2015-08-28 15:05:00,63.23,63.33,63.13,63.28,15100.0,63.23,63.33,63.13,63.28,15100.0
2015-08-28 15:10:00,63.26,63.3,63.18,63.21,16527.0,63.26,63.3,63.18,63.21,16527.0
2015-08-28 15:15:00,63.23,63.28,63.18,63.21,9903.0,63.23,63.28,63.18,63.21,9903.0
2015-08-28 15:20:00,63.23,63.24,63.03,63.07,14000.0,63.23,63.24,63.03,63.07,14000.0
2015-08-28 15:25:00,63.03,63.18,62.96,63.13,8816.0,63.03,63.18,62.96,63.13,8816.0
2015-08-28 15:30:00,63.11,63.12,62.88,62.94,17720.0,63.11,63.12,62.88,62.94,17720.0
2015-08-28 15:35:00,62.94,63.02,62.85,62.92,20773.0,62.94,63.02,62.85,62.92,20773.0
2015-08-28 15:40:00,62.91,63.09,62.83,63.04,23103.0,62.91,63.09,62.83,63.04,23103.0
2015-08-28 15:45:00,63.05,63.12,62.99,63.09,23532.0,63.05,63.12,62.99,63.09,23532.0
2015-08-28 15:50:00,63.1,63.34,63.1,63.17,38570.0,63.1,63.34,63.1,63.17,38570.0
2015-08-28 15:55:00,63.18,63.21,63.06,63.16,135591.0,63.18,63.21,63.06,63.16,135591.0
2015-08-31 09:30:00,63.08,63.44,63.08,63.44,38858.0,63.08,63.44,63.08,63.44,38858.0
2015-08-31 09:35:00,63.38,63.85,63.38,63.56,29115.0,63.38,63.85,63.38,63.56,29115.0
2015-08-31 09:40:00,63.56,63.82,63.52,63.62,16375.0,63.56,63.82,63.52,63.62,16375.0
2015-08-31 09:45:00,63.64,63.94,63.52,63.65,21304.0,63.64,63.94,63.52,63.65,21304.0
2015-08-31 09:50:00,63.66,63.87,63.42,63.63,25165.0,63.66,63.87,63.42,63.63,25165.0
2015-08-31 09:55:00,63.65,63.81,63.53,63.8,22633.0,63.65,63.81,63.53,63.8,22633.0
2015-08-31 10:00:00,63.72,63.73,63.6,63.71,12064.0,63.72,63.73,63.6,63.71,12064.0
2015-08-31 10:05:00,63.62,63.79,63.58,63.71,19256.0,63.62,63.79,63.58,63.71,19256.0
2015-08-31 10:10:00,63.66,63.72,63.43,63.43,19990.0,63.66,63.72,63.43,63.43,19990.0
2015-08-31 10:15:00,63.43,63.66,63.37,63.53,23360.0,63.43,63.66,63.37,63.53,23360.0
2015-08-31 10:20:00,63.53,63.53,63.38,63.51,16288.0,63.53,63.53,63.38,63.51,16288.0
2015-08-31 10:25:00,63.54,63.95,63.49,63.92,34486.0,63.54,63.95,63.49,63.92,34486.0
2015-08-31 10:30:00,63.92,63.96,63.8,63.93,33454.0,63.92,63.96,63.8,63.93,33454.0
2015-08-31 10:35:00,63.94,64.14,63.92,63.94,31900.0,63.94,64.14,63.92,63.94,31900.0
2015-08-31 10:40:00,63.95,64.19,63.92,63.94,28329.0,63.95,64.19,63.92,63.94,28329.0
2015-08-31 10:45:00,63.95,64.04,63.9,63.93,24286.0,63.95,64.04,63.9,63.93,24286.0
2015-08-31 10:50:00,64.0,64.15,63.93,64.15,14994.0,64.0,64.15,63.93,64.15,14994.0
2015-08-31 10:55:00,64.15,64.19,64.05,64.05,57744.0,64.15,64.19,64.05,64.05,57744.0
2015-08-31 11:00:00,64.03,64.08,63.93,64.0,17785.0,64.03,64.08,63.93,64.0,17785.0
2015-08-31 11:05:00,64.0,64.08,63.92,64.05,30287.0,64.0,64.08,63.92,64.05,30287.0
2015-08-31 11:10:00,64.03,64.04,63.9,64.02,38600.0,64.03,64.04,63.9,64.02,38600.0
2015-08-31 11:15:00,64.05,64.16,64.05,64.07,8626.0,64.05,64.16,64.05,64.07,8626.0
2015-08-31 11:20:00,64.09,64.18,64.08,64.14,8830.0,64.09,64.18,64.08,64.14,8830.0
2015-08-31 11:25:00,64.18,64.38,64.16,64.34,32184.0,64.18,64.38,64.16,64.34,32184.0
2015-08-31 11:30:00,64.34,64.43,64.32,64.39,43822.0,64.34,64.43,64.32,64.39,43822.0
2015-08-31 11:35:00,64.39,64.39,64.16,64.2,16411.0,64.39,64.39,64.16,64.2,16411.0
2015-08-31 11:40:00,64.25,64.41,64.23,64.26,57170.0,64.25,64.41,64.23,64.26,57170.0
2015-08-31 11:45:00,64.28,64.28,64.06,64.14,19261.0,64.28,64.28,64.06,64.14,19261.0
2015-08-31 11:50:00,64.14,64.15,64.0,64.03,22334.0,64.14,64.15,64.0,64.03,22334.0
2015-08-31 11:55:00,64.03,64.03,63.81,63.9,16620.0,64.03,64.03,63.81,63.9,16620.0
2015-08-31 12:00:00,63.93,63.99,63.86,63.92,9000.0,63.93,63.99,63.86,63.92,9000.0
2015-08-31 12:05:00,63.92,63.97,63.78,63.78,10252.0,63.92,63.97,63.78,63.78,10252.0
2015-08-31 12:10:00,63.81,63.93,63.79,63.9,8500.0,63.81,63.93,63.79,63.9,8500.0
2015-08-31 12:15:00,63.89,63.98,63.88,63.96,9496.0,63.89,63.98,63.88,63.96,9496.0
2015-08-31 12:20:00,63.99,64.0,63.79,63.85,20601.0,63.99,64.0,63.79,63.85,20601.0
2015-08-31 12:25:00,63.85,63.96,63.78,63.9,23083.0,63.85,63.96,63.78,63.9,23083.0
2015-08-31 12:30:00,63.95,63.97,63.89,63.95,5212.0,63.95,63.97,63.89,63.95,5212.0
2015-08-31 12:35:00,63.99,64.02,63.96,63.98,15015.0,63.99,64.02,63.96,63.98,15015.0
2015-08-31 12:40:00,63.96,63.97,63.85,63.92,4500.0,63.96,63.97,63.85,63.92,4500.0
2015-08-31 12:45:00,63.95,64.01,63.9,64.01,36251.0,63.95,64.01,63.9,64.01,36251.0
2015-08-31 12:50:00,64.03,64.09,63.97,64.01,56261.0,64.03,64.09,63.97,64.01,56261.0
2015-08-31 12:55:00,64.01,64.01,63.88,63.88,7600.0,64.01,64.01,63.88,63.88,7600.0
2015-08-31 13:00:00,63.88,64.0,63.88,64.0,14581.0,63.88,64.0,63.88,64.0,14581.0
2015-08-31 13:05:00,64.0,64.12,63.98,64.04,21958.0,64.0,64.12,63.98,64.04,21958.0
2015-08-31 13:10:00,64.04,64.08,64.02,64.07,38713.0,64.04,64.08,64.02,64.07,38713.0
2015-08-31 13:15:00,64.1,64.25,64.1,64.19,32080.0,64.1,64.25,64.1,64.19,32080.0
2015-08-31 13:20:00,64.17,64.18,63.92,63.99,8566.0,64.17,64.18,63.92,63.99,8566.0
2015-08-31 13:25:00,64.01,64.05,63.97,64.03,5700.0,64.01,64.05,63.97,64.03,5700.0
2015-08-31 13:30:00,64.02,64.06,63.8,63.87,12749.0,64.02,64.06,63.8,63.87,12749.0
2015-08-31 13:35:00,63.87,63.97,63.85,63.92,6729.0,63.87,63.97,63.85,63.92,6729.0
2015-08-31 13:40:00,63.93,64.06,63.91,64.02,9156.0,63.93,64.06,63.91,64.02,9156.0
2015-08-31 13:45:00,64.03,64.03,63.87,63.87,9309.0,64.03,64.03,63.87,63.87,9309.0
2015-08-31 13:50:00,63.9,63.99,63.85,63.98,9900.0,63.9,63.99,63.85,63.98,9900.0
2015-08-31 13:55:00,63.99,64.01,63.92,63.98,7950.0,63.99,64.01,63.92,63.98,7950.0
2015-08-31 14:00:00,63.98,64.08,63.94,63.94,9762.0,63.98,64.08,63.94,63.94,9762.0
2015-08-31 14:05:00,63.96,63.96,63.86,63.91,9500.0,63.96,63.96,63.86,63.91,9500.0
2015-08-31 14:10:00,63.94,63.94,63.71,63.77,8340.0,63.94,63.94,63.71,63.77,8340.0
2015-08-31 14:15:00,63.78,63.9,63.7,63.83,21004.0,63.78,63.9,63.7,63.83,21004.0
2015-08-31 14:20:00,63.84,64.0,63.82,63.95,10630.0,63.84,64.0,63.82,63.95,10630.0
2015-08-31 14:25:00,64.0,64.0,63.86,63.86,21517.0,64.0,64.0,63.86,63.86,21517.0
2015-08-31 14:30:00,63.87,63.95,63.8,63.91,18094.0,63.87,63.95,63.8,63.91,18094.0
2015-08-31 14:35:00,63.93,63.93,63.79,63.79,13342.0,63.93,63.93,63.79,63.79,13342.0
2015-08-31 14:40:00,63.8,63.82,63.67,63.82,16150.0,63.8,63.82,63.67,63.82,16150.0
2015-08-31 14:45:00,63.82,63.85,63.72,63.79,12450.0,63.82,63.85,63.72,63.79,12450.0
2015-08-31 14:50:00,63.79,63.79,63.66,63.68,19320.0,63.79,63.79,63.66,63.68,19320.0
2015-08-31 14:55:00,63.66,63.69,63.57,63.69,15448.0,63.66,63.69,63.57,63.69,15448.0
2015-08-31 15:00:00,63.68,63.84,63.68,63.8,23358.0,63.68,63.84,63.68,63.8,23358.0
2015-08-31 15:05:00,63.8,64.07,63.8,64.07,29257.0,63.8,64.07,63.8,64.07,29257.0
2015-08-31 15:10:00,64.07,64.14,64.05,64.13,30481.0,64.07,64.14,64.05,64.13,30481.0
2015-08-31 15:15:00,64.13,64.14,63.99,64.02,26058.0,64.13,64.14,63.99,64.02,26058.0
2015-08-31 15:20:00,64.01,64.04,63.9,64.02,25031.0,64.01,64.04,63.9,64.02,25031.0
2015-08-31 15:25:00,64.02,64.06,64.01,64.05,23439.0,64.02,64.06,64.01,64.05,23439.0
2015-08-31 15:30:00,64.05,64.26,64.05,64.22,38945.0,64.05,64.26,64.05,64.22,38945.0
2015-08-31 15:35:00,64.2,64.3,64.19,64.19,34931.0,64.2,64.3,64.19,64.19,34931.0
2015-08-31 15:40:00,64.19,64.34,64.19,64.29,39730.0,64.19,64.34,64.19,64.29,39730.0
2015-08-31 15:45:00,64.3,64.34,64.17,64.23,42478.0,64.3,64.34,64.17,64.23,42478.0
2015-08-31 15:50:00,64.23,64.26,64.17,64.21,49284.0,64.23,64.26,64.17,64.21,49284.0
2015-08-31 15:55:00,64.21,64.22,63.96,64.0,128102.0,64.21,64.22,63.96,64.0,128102.0
2015-09-01 09:30:00,62.82,63.26,62.25,63.06,39056.0,62.82,63.26,62.25,63.06,39056.0
2015-09-01 09:35:00,63.09,63.19,62.79,62.97,15973.0,63.09,63.19,62.79,62.97,15973.0
2015-09-01 09:40:00,62.94,62.94,62.42,62.74,36742.0,62.94,62.94,62.42,62.74,36742.0
2015-09-01 09:45:00,62.76,62.85,62.53,62.53,48542.0,62.76,62.85,62.53,62.53,48542.0
2015-09-01 09:50:00,62.56,62.91,62.49,62.91,20001.0,62.56,62.91,62.49,62.91,20001.0
2015-09-01 09:55:00,62.92,62.98,62.75,62.87,28200.0,62.92,62.98,62.75,62.87,28200.0
2015-09-01 10:00:00,62.87,63.03,62.34,62.34,36426.0,62.87,63.03,62.34,62.34,36426.0
2015-09-01 10:05:00,62.32,62.59,62.22,62.56,16770.0,62.32,62.59,62.22,62.56,16770.0
2015-09-01 10:10:00,62.6,62.96,62.6,62.95,21971.0,62.6,62.96,62.6,62.95,21971.0
2015-09-01 10:15:00,62.97,63.18,62.82,62.82,12662.0,62.97,63.18,62.82,62.82,12662.0
2015-09-01 10:20:00,62.82,62.97,62.72,62.88,11968.0,62.82,62.97,62.72,62.88,11968.0
2015-09-01 10:25:00,62.97,63.5,62.92,63.44,34062.0,62.97,63.5,62.92,63.44,34062.0
2015-09-01 10:30:00,63.5,63.55,63.23,63.5,35809.0,63.5,63.55,63.23,63.5,35809.0
2015-09-01 10:35:00,63.52,63.76,63.42,63.51,20021.0,63.52,63.76,63.42,63.51,20021.0
2015-09-01 10:40:00,63.5,63.59,63.33,63.36,39630.0,63.5,63.59,63.33,63.36,39630.0
2015-09-01 10:45:00,63.37,63.47,63.2,63.3,11639.0,63.37,63.47,63.2,63.3,11639.0
2015-09-01 10:50:00,63.22,63.38,63.17,63.3,24272.0,63.22,63.38,63.17,63.3,24272.0
2015-09-01 10:55:00,63.31,63.46,63.29,63.43,9696.0,63.31,63.46,63.29,63.43,9696.0
2015-09-01 11:00:00,63.42,63.44,63.25,63.31,23463.0,63.42,63.44,63.25,63.31,23463.0
2015-09-01 11:05:00,63.28,63.54,63.28,63.51,8425.0,63.28,63.54,63.28,63.51,8425.0
2015-09-01 11:10:00,63.55,63.64,63.54,63.57,9226.0,63.55,63.64,63.54,63.57,9226.0
2015-09-01 11:15:00,63.57,63.68,63.44,63.48,12974.0,63.57,63.68,63.44,63.48,12974.0
2015-09-01 11:20:00,63.5,63.66,63.46,63.6,8590.0,63.5,63.66,63.46,63.6,8590.0
2015-09-01 11:25:00,63.54,63.54,63.28,63.39,10176.0,63.54,63.54,63.28,63.39,10176.0
2015-09-01 11:30:00,63.34,63.53,63.29,63.43,9545.0,63.34,63.53,63.29,63.43,9545.0
2015-09-01 11:35:00,63.43,63.58,63.41,63.5,16902.0,63.43,63.58,63.41,63.5,16902.0
2015-09-01 11:40:00,63.52,63.52,63.37,63.44,13000.0,63.52,63.52,63.37,63.44,13000.0
2015-09-01 11:45:00,63.42,63.64,63.37,63.6,11988.0,63.42,63.64,63.37,63.6,11988.0
2015-09-01 11:50:00,63.61,63.61,63.37,63.57,12394.0,63.61,63.61,63.37,63.57,12394.0
2015-09-01 11:55:00,63.57,63.58,63.4,63.42,6366.0,63.57,63.58,63.4,63.42,6366.0
2015-09-01 12:00:00,63.4,63.48,63.24,63.26,16486.0,63.4,63.48,63.24,63.26,16486.0
2015-09-01 12:05:00,63.22,63.25,63.16,63.21,11115.0,63.22,63.25,63.16,63.21,11115.0
2015-09-01 12:10:00,63.18,63.31,63.15,63.24,10882.0,63.18,63.31,63.15,63.24,10882.0
2015-09-01 12:15:00,63.24,63.35,63.21,63.35,10757.0,63.24,63.35,63.21,63.35,10757.0
2015-09-01 12:20:00,63.34,63.38,63.2,63.22,9134.0,63.34,63.38,63.2,63.22,9134.0
2015-09-01 12:25:00,63.21,63.21,63.06,63.15,12245.0,63.21,63.21,63.06,63.15,12245.0
2015-09-01 12:30:00,63.11,63.16,63.02,63.12,16154.0,63.11,63.16,63.02,63.12,16154.0
2015-09-01 12:35:00,63.14,63.17,63.08,63.13,9340.0,63.14,63.17,63.08,63.13,9340.0
2015-09-01 12:40:00,63.11,63.14,62.88,62.91,22604.0,63.11,63.14,62.88,62.91,22604.0
2015-09-01 12:45:00,62.87,62.88,62.69,62.7,13752.0,62.87,62.88,62.69,62.7,13752.0
2015-09-01 12:50:00,62.71,62.86,62.59,62.86,24419.0,62.71,62.86,62.59,62.86,24419.0
2015-09-01 12:55:00,62.83,62.86,62.68,62.69,13195.0,62.83,62.86,62.68,62.69,13195.0
2015-09-01 13:00:00,62.71,63.1,62.7,63.09,18076.0,62.71,63.1,62.7,63.09,18076.0
2015-09-01 13:05:00,63.05,63.06,62.76,62.76,10201.0,63.05,63.06,62.76,62.76,10201.0
2015-09-01 13:10:00,62.76,62.79,62.52,62.52,7641.0,62.76,62.79,62.52,62.52,7641.0
2015-09-01 13:15:00,62.55,62.79,62.55,62.77,15201.0,62.55,62.79,62.55,62.77,15201.0
2015-09-01 13:20:00,62.72,62.78,62.63,62.74,11875.0,62.72,62.78,62.63,62.74,11875.0
2015-09-01 13:25:00,62.75,63.14,62.7,63.14,29630.0,62.75,63.14,62.7,63.14,29630.0
2015-09-01 13:30:00,63.04,63.18,63.02,63.11,8575.0,63.04,63.18,63.02,63.11,8575.0
2015-09-01 13:35:00,63.05,63.12,62.97,62.97,9600.0,63.05,63.12,62.97,62.97,9600.0
2015-09-01 13:40:00,62.97,63.04,62.94,63.01,8200.0,62.97,63.04,62.94,63.01,8200.0
2015-09-01 13:45:00,62.98,62.99,62.87,62.87,4024.0,62.98,62.99,62.87,62.87,4024.0
2015-09-01 13:50:00,62.9,63.19,62.9,63.17,8700.0,62.9,63.19,62.9,63.17,8700.0
2015-09-01 13:55:00,63.16,63.16,62.99,63.06,6042.0,63.16,63.16,62.99,63.06,6042.0
2015-09-01 14:00:00,63.08,63.08,62.81,62.91,8787.0,63.08,63.08,62.81,62.91,8787.0
2015-09-01 14:05:00,62.93,62.94,62.75,62.86,7231.0,62.93,62.94,62.75,62.86,7231.0
2015-09-01 14:10:00,62.86,63.01,62.85,63.0,15489.0,62.86,63.01,62.85,63.0,15489.0
2015-09-01 14:15:00,63.02,63.02,62.95,62.96,10200.0,63.02,63.02,62.95,62.96,10200.0
2015-09-01 14:20:00,62.92,63.13,62.92,63.03,14975.0,62.92,63.13,62.92,63.03,14975.0
2015-09-01 14:25:00,63.0,63.08,62.92,63.03,6828.0,63.0,63.08,62.92,63.03,6828.0
2015-09-01 14:30:00,63.0,63.25,62.98,63.17,11896.0,63.0,63.25,62.98,63.17,11896.0
2015-09-01 14:35:00,63.16,63.29,63.14,63.17,13077.0,63.16,63.29,63.14,63.17,13077.0
2015-09-01 14:40:00,63.18,63.24,62.98,63.0,33071.0,63.18,63.24,62.98,63.0,33071.0
2015-09-01 14:45:00,63.0,63.12,62.97,63.04,11932.0,63.0,63.12,62.97,63.04,11932.0
2015-09-01 14:50:00,63.04,63.27,63.0,63.05,12496.0,63.04,63.27,63.0,63.05,12496.0
2015-09-01 14:55:00,63.05,63.11,62.92,62.93,8018.0,63.05,63.11,62.92,62.93,8018.0
2015-09-01 15:00:00,62.93,63.03,62.89,62.92,25525.0,62.93,63.03,62.89,62.92,25525.0
2015-09-01 15:05:00,62.88,62.95,62.75,62.91,13346.0,62.88,62.95,62.75,62.91,13346.0
2015-09-01 15:10:00,62.9,63.07,62.88,62.97,13700.0,62.9,63.07,62.88,62.97,13700.0
2015-09-01 15:15:00,62.95,63.02,62.83,62.87,19354.0,62.95,63.02,62.83,62.87,19354.0
2015-09-01 15:20:00,62.85,62.93,62.74,62.82,16538.0,62.85,62.93,62.74,62.82,16538.0
2015-09-01 15:25:00,62.83,62.85,62.59,62.68,24436.0,62.83,62.85,62.59,62.68,24436.0
2015-09-01 15:30:00,62.7,62.8,62.68,62.79,24990.0,62.7,62.8,62.68,62.79,24990.0
2015-09-01 15:35:00,62.78,62.8,62.67,62.7,25349.0,62.78,62.8,62.67,62.7,25349.0
2015-09-01 15:40:00,62.7,62.78,62.67,62.78,71506.0,62.7,62.78,62.67,62.78,71506.0
2015-09-01 15:45:00,62.8,62.95,62.74,62.9,51770.0,62.8,62.95,62.74,62.9,51770.0
2015-09-01 15:50:00,62.91,63.04,62.85,62.9,77856.0,62.91,63.04,62.85,62.9,77856.0
2015-09-01 15:55:00,62.89,63.22,62.83,63.07,182765.0,62.89,63.22,62.83,63.07,182765.0
2015-09-02 09:30:00,63.85,64.61,63.78,64.33,139115.0,63.85,64.61,63.78,64.33,139115.0
2015-09-02 09:35:00,64.33,64.42,64.14,64.26,67559.0,64.33,64.42,64.14,64.26,67559.0
2015-09-02 09:40:00,64.24,64.35,64.19,64.25,76335.0,64.24,64.35,64.19,64.25,76335.0
2015-09-02 09:45:00,64.25,64.45,64.14,64.36,53771.0,64.25,64.45,64.14,64.36,53771.0
2015-09-02 09:50:00,64.35,64.54,64.2,64.31,57507.0,64.35,64.54,64.2,64.31,57507.0
2015-09-02 09:55:00,64.31,64.36,64.1,64.13,36364.0,64.31,64.36,64.1,64.13,36364.0
2015-09-02 10:00:00,64.1,64.44,64.1,64.19,56497.0,64.1,64.44,64.1,64.19,56497.0
2015-09-02 10:05:00,64.18,64.55,64.13,64.45,40975.0,64.18,64.55,64.13,64.45,40975.0
2015-09-02 10:10:00,64.42,64.44,64.2,64.41,11879.0,64.42,64.44,64.2,64.41,11879.0
2015-09-02 10:15:00,64.34,64.36,64.13,64.13,48582.0,64.34,64.36,64.13,64.13,48582.0
2015-09-02 10:20:00,64.12,64.31,64.05,64.31,24615.0,64.12,64.31,64.05,64.31,24615.0
2015-09-02 10:25:00,64.31,64.36,64.25,64.3,22993.0,64.31,64.36,64.25,64.3,22993.0
2015-09-02 10:30:00,64.27,64.27,64.03,64.06,35989.0,64.27,64.27,64.03,64.06,35989.0
2015-09-02 10:35:00,64.05,64.18,64.02,64.05,33122.0,64.05,64.18,64.02,64.05,33122.0
2015-09-02 10:40:00,64.02,64.18,64.0,64.06,38166.0,64.02,64.18,64.0,64.06,38166.0
2015-09-02 10:45:00,64.05,64.11,63.8,63.81,28090.0,64.05,64.11,63.8,63.81,28090.0
2015-09-02 10:50:00,63.79,63.91,63.76,63.77,19743.0,63.79,63.91,63.76,63.77,19743.0
2015-09-02 10:55:00,63.74,63.91,63.72,63.82,49131.0,63.74,63.91,63.72,63.82,49131.0
2015-09-02 11:00:00,63.75,64.04,63.75,63.99,48663.0,63.75,64.04,63.75,63.99,48663.0
2015-09-02 11:05:00,64.01,64.15,64.01,64.07,19103.0,64.01,64.15,64.01,64.07,19103.0
2015-09-02 11:10:00,64.06,64.08,63.93,63.94,26225.0,64.06,64.08,63.93,63.94,26225.0
2015-09-02 11:15:00,63.96,64.22,63.94,64.13,39156.0,63.96,64.22,63.94,64.13,39156.0
2015-09-02 11:20:00,64.14,64.28,64.09,64.22,15378.0,64.14,64.28,64.09,64.22,15378.0
2015-09-02 11:25:00,64.28,64.3,64.1,64.17,31283.0,64.28,64.3,64.1,64.17,31283.0
2015-09-02 11:30:00,64.17,64.2,64.07,64.1,26548.0,64.17,64.2,64.07,64.1,26548.0
2015-09-02 11:35:00,64.08,64.25,64.02,64.25,27552.0,64.08,64.25,64.02,64.25,27552.0
2015-09-02 11:40:00,64.25,64.29,64.15,64.26,15500.0,64.25,64.29,64.15,64.26,15500.0
2015-09-02 11:45:00,64.24,64.24,64.09,64.09,11519.0,64.24,64.24,64.09,64.09,11519.0
2015-09-02 11:50:00,64.07,64.11,64.02,64.09,29359.0,64.07,64.11,64.02,64.09,29359.0
2015-09-02 11:55:00,64.08,64.19,64.07,64.19,16988.0,64.08,64.19,64.07,64.19,16988.0
2015-09-02 12:00:00,64.18,64.18,63.93,63.93,11921.0,64.18,64.18,63.93,63.93,11921.0
2015-09-02 12:05:00,63.89,63.93,63.83,63.83,8375.0,63.89,63.93,63.83,63.83,8375.0
2015-09-02 12:10:00,63.83,63.86,63.66,63.85,29006.0,63.83,63.86,63.66,63.85,29006.0
2015-09-02 12:15:00,63.86,64.16,63.85,64.16,47482.0,63.86,64.16,63.85,64.16,47482.0
2015-09-02 12:20:00,64.16,64.2,64.08,64.16,7179.0,64.16,64.2,64.08,64.16,7179.0
2015-09-02 12:25:00,64.12,64.14,64.01,64.03,11663.0,64.12,64.14,64.01,64.03,11663.0
2015-09-02 12:30:00,64.1,64.13,64.0,64.03,11836.0,64.1,64.13,64.0,64.03,11836.0
2015-09-02 12:35:00,64.04,64.2,64.04,64.17,7791.0,64.04,64.2,64.04,64.17,7791.0
2015-09-02 12:40:00,64.18,64.23,64.11,64.21,6964.0,64.18,64.23,64.11,64.21,6964.0
2015-09-02 12:45:00,64.23,64.4,64.11,64.37,6971.0,64.23,64.4,64.11,64.37,6971.0
2015-09-02 12:50:00,64.38,64.39,64.18,64.24,13008.0,64.38,64.39,64.18,64.24,13008.0
2015-09-02 12:55:00,64.23,64.43,64.23,64.37,11854.0,64.23,64.43,64.23,64.37,11854.0
2015-09-02 13:00:00,64.41,64.52,64.33,64.35,17091.0,64.41,64.52,64.33,64.35,17091.0
2015-09-02 13:05:00,64.38,64.45,64.33,64.44,16863.0,64.38,64.45,64.33,64.44,16863.0
2015-09-02 13:10:00,64.45,64.65,64.41,64.65,29340.0,64.45,64.65,64.41,64.65,29340.0
2015-09-02 13:15:00,64.65,64.65,64.5,64.51,24625.0,64.65,64.65,64.5,64.51,24625.0
2015-09-02 13:20:00,64.54,64.69,64.5,64.63,26005.0,64.54,64.69,64.5,64.63,26005.0
2015-09-02 13:25:00,64.64,64.7,64.57,64.68,17992.0,64.64,64.7,64.57,64.68,17992.0
2015-09-02 13:30:00,64.67,64.68,64.5,64.6,13984.0,64.67,64.68,64.5,64.6,13984.0
2015-09-02 13:35:00,64.61,64.67,64.52,64.57,16500.0,64.61,64.67,64.52,64.57,16500.0
2015-09-02 13:40:00,64.57,64.65,64.52,64.61,18576.0,64.57,64.65,64.52,64.61,18576.0
2015-09-02 13:45:00,64.64,64.68,64.56,64.56,19697.0,64.64,64.68,64.56,64.56,19697.0
2015-09-02 13:50:00,64.55,64.66,64.45,64.65,60733.0,64.55,64.66,64.45,64.65,60733.0
2015-09-02 13:55:00,64.64,64.79,64.58,64.59,80763.0,64.64,64.79,64.58,64.59,80763.0
2015-09-02 14:00:00,64.59,64.64,64.34,64.4,19749.0,64.59,64.64,64.34,64.4,19749.0
2015-09-02 14:05:00,64.42,64.57,64.39,64.5,18166.0,64.42,64.57,64.39,64.5,18166.0
2015-09-02 14:10:00,64.52,64.66,64.51,64.51,21474.0,64.52,64.66,64.51,64.51,21474.0
2015-09-02 14:15:00,64.55,64.6,64.52,64.56,16382.0,64.55,64.6,64.52,64.56,16382.0
2015-09-02 14:20:00,64.54,64.66,64.53,64.62,25807.0,64.54,64.66,64.53,64.62,25807.0
2015-09-02 14:25:00,64.64,64.88,64.64,64.85,99652.0,64.64,64.88,64.64,64.85,99652.0
2015-09-02 14:30:00,64.85,65.05,64.85,65.03,71496.0,64.85,65.05,64.85,65.03,71496.0
2015-09-02 14:35:00,65.03,65.05,64.76,64.76,30618.0,65.03,65.05,64.76,64.76,30618.0
2015-09-02 14:40:00,64.78,64.91,64.73,64.77,33635.0,64.78,64.91,64.73,64.77,33635.0
2015-09-02 14:45:00,64.76,64.93,64.73,64.92,38173.0,64.76,64.93,64.73,64.92,38173.0
2015-09-02 14:50:00,64.93,65.05,64.93,65.05,44447.0,64.93,65.05,64.93,65.05,44447.0
2015-09-02 14:55:00,65.05,65.13,64.93,64.95,87026.0,65.05,65.13,64.93,64.95,87026.0
2015-09-02 15:00:00,64.92,64.93,64.74,64.78,38108.0,64.92,64.93,64.74,64.78,38108.0
2015-09-02 15:05:00,64.76,64.78,64.62,64.64,21625.0,64.76,64.78,64.62,64.64,21625.0
2015-09-02 15:10:00,64.59,64.87,64.58,64.83,93352.0,64.59,64.87,64.58,64.83,93352.0
2015-09-02 15:15:00,64.83,65.02,64.78,65.0,41237.0,64.83,65.02,64.78,65.0,41237.0
2015-09-02 15:20:00,65.0,65.09,64.83,64.83,39860.0,65.0,65.09,64.83,64.83,39860.0
2015-09-02 15:25:00,64.85,65.0,64.84,64.92,30851.0,64.85,65.0,64.84,64.92,30851.0
2015-09-02 15:30:00,64.92,65.04,64.86,64.92,37103.0,64.92,65.04,64.86,64.92,37103.0
2015-09-02 15:35:00,64.9,65.23,64.86,65.14,58592.0,64.9,65.23,64.86,65.14,58592.0
2015-09-02 15:40:00,65.19,65.25,65.09,65.16,45940.0,65.19,65.25,65.09,65.16,45940.0
2015-09-02 15:45:00,65.16,65.33,65.13,65.25,69587.0,65.16,65.33,65.13,65.25,69587.0
2015-09-02 15:50:00,65.25,65.45,65.19,65.4,94207.0,65.25,65.45,65.19,65.4,94207.0
2015-09-02 15:55:00,65.4,65.48,65.26,65.36,205425.0,65.4,65.48,65.26,65.36,205425.0
2015-09-03 09:30:00,66.05,66.88,66.0,66.53,113067.0,66.05,66.88,66.0,66.53,113067.0
2015-09-03 09:35:00,66.56,66.73,66.35,66.35,79775.0,66.56,66.73,66.35,66.35,79775.0
2015-09-03 09:40:00,66.3,66.53,66.19,66.19,51449.0,66.3,66.53,66.19,66.19,51449.0
2015-09-03 09:45:00,66.19,66.43,66.14,66.17,62672.0,66.19,66.43,66.14,66.17,62672.0
2015-09-03 09:50:00,66.19,66.35,66.1,66.31,31564.0,66.19,66.35,66.1,66.31,31564.0
2015-09-03 09:55:00,66.3,66.37,65.9,66.09,32728.0,66.3,66.37,65.9,66.09,32728.0
2015-09-03 10:00:00,66.06,66.12,65.85,65.91,34268.0,66.06,66.12,65.85,65.91,34268.0
2015-09-03 10:05:00,65.94,66.0,65.79,65.88,31500.0,65.94,66.0,65.79,65.88,31500.0
2015-09-03 10:10:00,65.92,66.1,65.85,66.1,27116.0,65.92,66.1,65.85,66.1,27116.0
2015-09-03 10:15:00,66.1,66.16,65.95,66.14,19890.0,66.1,66.16,65.95,66.14,19890.0
2015-09-03 10:20:00,66.15,66.29,65.99,66.07,33588.0,66.15,66.29,65.99,66.07,33588.0
2015-09-03 10:25:00,66.09,66.13,65.99,66.03,22241.0,66.09,66.13,65.99,66.03,22241.0
2015-09-03 10:30:00,66.01,66.03,65.93,66.0,31403.0,66.01,66.03,65.93,66.0,31403.0
2015-09-03 10:35:00,66.0,66.14,65.93,65.95,30846.0,66.0,66.14,65.93,65.95,30846.0
2015-09-03 10:40:00,65.94,66.14,65.94,66.12,21280.0,65.94,66.14,65.94,66.12,21280.0
2015-09-03 10:45:00,66.14,66.25,66.01,66.2,22372.0,66.14,66.25,66.01,66.2,22372.0
2015-09-03 10:50:00,66.17,66.23,66.07,66.13,17530.0,66.17,66.23,66.07,66.13,17530.0
2015-09-03 10:55:00,66.14,66.47,66.14,66.4,31738.0,66.14,66.47,66.14,66.4,31738.0
2015-09-03 11:00:00,66.42,66.49,66.14,66.27,115645.0,66.42,66.49,66.14,66.27,115645.0
2015-09-03 11:05:00,66.26,66.33,66.07,66.08,28837.0,66.26,66.33,66.07,66.08,28837.0
2015-09-03 11:10:00,66.1,66.16,65.91,66.16,47024.0,66.1,66.16,65.91,66.16,47024.0
2015-09-03 11:15:00,66.18,66.35,66.14,66.35,34418.0,66.18,66.35,66.14,66.35,34418.0
2015-09-03 11:20:00,66.31,66.34,65.96,66.08,70877.0,66.31,66.34,65.96,66.08,70877.0
2015-09-03 11:25:00,66.06,66.19,66.06,66.12,21833.0,66.06,66.19,66.06,66.12,21833.0
2015-09-03 11:30:00,66.16,66.26,66.09,66.14,35240.0,66.16,66.26,66.09,66.14,35240.0
2015-09-03 11:35:00,66.14,66.24,66.14,66.18,18085.0,66.14,66.24,66.14,66.18,18085.0
2015-09-03 11:40:00,66.19,66.37,66.09,66.34,48545.0,66.19,66.37,66.09,66.34,48545.0
2015-09-03 11:45:00,66.29,66.45,66.29,66.37,28200.0,66.29,66.45,66.29,66.37,28200.0
2015-09-03 11:50:00,66.37,66.37,66.22,66.23,38255.0,66.37,66.37,66.22,66.23,38255.0
2015-09-03 11:55:00,66.23,66.33,66.22,66.33,22430.0,66.23,66.33,66.22,66.33,22430.0
2015-09-03 12:00:00,66.33,66.39,66.25,66.36,16373.0,66.33,66.39,66.25,66.36,16373.0
2015-09-03 12:05:00,66.37,66.39,66.29,66.32,13876.0,66.37,66.39,66.29,66.32,13876.0
2015-09-03 12:10:00,66.32,66.35,66.19,66.24,22769.0,66.32,66.35,66.19,66.24,22769.0
2015-09-03 12:15:00,66.22,66.26,66.12,66.2,12504.0,66.22,66.26,66.12,66.2,12504.0
2015-09-03 12:20:00,66.2,66.2,66.06,66.09,15888.0,66.2,66.2,66.06,66.09,15888.0
2015-09-03 12:25:00,66.09,66.09,66.02,66.02,6970.0,66.09,66.09,66.02,66.02,6970.0
2015-09-03 12:30:00,66.01,66.03,65.7,65.73,59611.0,66.01,66.03,65.7,65.73,59611.0
2015-09-03 12:35:00,65.76,65.95,65.7,65.81,73050.0,65.76,65.95,65.7,65.81,73050.0
2015-09-03 12:40:00,65.79,65.8,65.62,65.78,20473.0,65.79,65.8,65.62,65.78,20473.0
2015-09-03 12:45:00,65.77,66.0,65.76,66.0,26183.0,65.77,66.0,65.76,66.0,26183.0
2015-09-03 12:50:00,66.03,66.03,65.88,65.99,11216.0,66.03,66.03,65.88,65.99,11216.0
2015-09-03 12:55:00,65.95,66.07,65.91,65.97,11611.0,65.95,66.07,65.91,65.97,11611.0
2015-09-03 13:00:00,65.95,65.99,65.86,65.96,22315.0,65.95,65.99,65.86,65.96,22315.0
2015-09-03 13:05:00,65.95,65.95,65.6,65.61,15656.0,65.95,65.95,65.6,65.61,15656.0
2015-09-03 13:10:00,65.59,65.67,65.51,65.65,9375.0,65.59,65.67,65.51,65.65,9375.0
2015-09-03 13:15:00,65.64,65.75,65.59,65.6,40995.0,65.64,65.75,65.59,65.6,40995.0
2015-09-03 13:20:00,65.63,65.63,65.54,65.54,21345.0,65.63,65.63,65.54,65.54,21345.0
2015-09-03 13:25:00,65.56,65.58,65.39,65.5,49317.0,65.56,65.58,65.39,65.5,49317.0
2015-09-03 13:30:00,65.49,65.56,65.32,65.34,32294.0,65.49,65.56,65.32,65.34,32294.0
2015-09-03 13:35:00,65.36,65.39,65.17,65.26,38660.0,65.36,65.39,65.17,65.26,38660.0
2015-09-03 13:40:00,65.23,65.23,64.95,64.98,44221.0,65.23,65.23,64.95,64.98,44221.0
2015-09-03 13:45:00,65.01,65.14,64.97,65.06,37367.0,65.01,65.14,64.97,65.06,37367.0
2015-09-03 13:50:00,65.06,65.12,64.85,65.12,18178.0,65.06,65.12,64.85,65.12,18178.0
2015-09-03 13:55:00,65.14,65.16,64.92,64.92,8650.0,65.14,65.16,64.92,64.92,8650.0
2015-09-03 14:00:00,64.89,64.94,64.73,64.85,17340.0,64.89,64.94,64.73,64.85,17340.0
2015-09-03 14:05:00,64.88,64.94,64.71,64.71,25275.0,64.88,64.94,64.71,64.71,25275.0
2015-09-03 14:10:00,64.73,64.83,64.62,64.71,17395.0,64.73,64.83,64.62,64.71,17395.0
2015-09-03 14:15:00,64.72,64.76,64.6,64.66,41916.0,64.72,64.76,64.6,64.66,41916.0
2015-09-03 14:20:00,64.66,64.76,64.64,64.73,27313.0,64.66,64.76,64.64,64.73,27313.0
2015-09-03 14:25:00,64.73,64.78,64.64,64.78,24333.0,64.73,64.78,64.64,64.78,24333.0
2015-09-03 14:30:00,64.79,64.86,64.75,64.85,18401.0,64.79,64.86,64.75,64.85,18401.0
2015-09-03 14:35:00,64.84,65.06,64.77,65.05,21009.0,64.84,65.06,64.77,65.05,21009.0
2015-09-03 14:40:00,65.04,65.22,65.04,65.21,16136.0,65.04,65.22,65.04,65.21,16136.0
2015-09-03 14:45:00,65.22,65.3,65.13,65.13,27479.0,65.22,65.3,65.13,65.13,27479.0
2015-09-03 14:50:00,65.13,65.14,64.97,65.0,16726.0,65.13,65.14,64.97,65.0,16726.0
2015-09-03 14:55:00,64.98,65.03,64.88,65.02,36892.0,64.98,65.03,64.88,65.02,36892.0
2015-09-03 15:00:00,65.02,65.2,65.02,65.17,30950.0,65.02,65.2,65.02,65.17,30950.0
2015-09-03 15:05:00,65.17,65.19,64.96,65.01,33852.0,65.17,65.19,64.96,65.01,33852.0
2015-09-03 15:10:00,64.98,65.09,64.83,65.09,37818.0,64.98,65.09,64.83,65.09,37818.0
2015-09-03 15:15:00,65.08,65.28,65.02,65.06,48461.0,65.08,65.28,65.02,65.06,48461.0
2015-09-03 15:20:00,65.07,65.17,65.07,65.12,27238.0,65.07,65.17,65.07,65.12,27238.0
2015-09-03 15:25:00,65.13,65.16,64.96,65.0,54587.0,65.13,65.16,64.96,65.0,54587.0
2015-09-03 15:30:00,64.98,65.02,64.95,65.0,25852.0,64.98,65.02,64.95,65.0,25852.0
2015-09-03 15:35:00,65.02,65.02,64.71,64.85,32320.0,65.02,65.02,64.71,64.85,32320.0
2015-09-03 15:40:00,64.83,65.02,64.79,64.97,28678.0,64.83,65.02,64.79,64.97,28678.0
2015-09-03 15:45:00,64.97,65.12,64.95,64.98,56919.0,64.97,65.12,64.95,64.98,56919.0
2015-09-03 15:50:00,64.97,65.04,64.95,65.03,80983.0,64.97,65.04,64.95,65.03,80983.0
2015-09-03 15:55:00,65.02,65.06,64.88,64.95,132254.0,65.02,65.06,64.88,64.95,132254.0
2015-09-04 09:30:00,64.59,64.98,64.32,64.86,41475.0,64.59,64.98,64.32,64.86,41475.0
2015-09-04 09:35:00,64.94,65.28,64.94,65.18,14260.0,64.94,65.28,64.94,65.18,14260.0
2015-09-04 09:40:00,65.2,65.47,65.17,65.41,28319.0,65.2,65.47,65.17,65.41,28319.0
2015-09-04 09:45:00,65.33,65.44,64.95,64.96,18350.0,65.33,65.44,64.95,64.96,18350.0
2015-09-04 09:50:00,64.96,65.0,64.77,64.84,24107.0,64.96,65.0,64.77,64.84,24107.0
2015-09-04 09:55:00,64.83,64.96,64.83,64.95,9295.0,64.83,64.96,64.83,64.95,9295.0
2015-09-04 10:00:00,64.9,64.96,64.75,64.85,10355.0,64.9,64.96,64.75,64.85,10355.0
2015-09-04 10:05:00,64.85,64.88,64.66,64.88,33645.0,64.85,64.88,64.66,64.88,33645.0
2015-09-04 10:10:00,64.89,65.01,64.72,64.74,18721.0,64.89,65.01,64.72,64.74,18721.0
2015-09-04 10:15:00,64.76,65.03,64.75,64.95,28244.0,64.76,65.03,64.75,64.95,28244.0
2015-09-04 10:20:00,64.95,65.16,64.93,64.95,41813.0,64.95,65.16,64.93,64.95,41813.0
2015-09-04 10:25:00,64.94,65.31,64.91,65.3,11250.0,64.94,65.31,64.91,65.3,11250.0
2015-09-04 10:30:00,65.27,65.39,65.14,65.25,24412.0,65.27,65.39,65.14,65.25,24412.0
2015-09-04 10:35:00,65.24,65.45,65.22,65.45,17347.0,65.24,65.45,65.22,65.45,17347.0
2015-09-04 10:40:00,65.42,65.59,65.13,65.2,17300.0,65.42,65.59,65.13,65.2,17300.0
2015-09-04 10:45:00,65.2,65.2,65.04,65.13,10006.0,65.2,65.2,65.04,65.13,10006.0
2015-09-04 10:50:00,65.14,65.5,65.14,65.44,86407.0,65.14,65.5,65.14,65.44,86407.0
2015-09-04 10:55:00,65.45,65.75,65.44,65.73,20500.0,65.45,65.75,65.44,65.73,20500.0
2015-09-04 11:00:00,65.74,65.84,65.68,65.75,42159.0,65.74,65.84,65.68,65.75,42159.0
2015-09-04 11:05:00,65.74,65.79,65.67,65.68,15512.0,65.74,65.79,65.67,65.68,15512.0
2015-09-04 11:10:00,65.66,65.67,65.5,65.6,11200.0,65.66,65.67,65.5,65.6,11200.0
2015-09-04 11:15:00,65.6,65.63,65.48,65.55,11224.0,65.6,65.63,65.48,65.55,11224.0
2015-09-04 11:20:00,65.55,65.55,65.38,65.43,9050.0,65.55,65.55,65.38,65.43,9050.0
2015-09-04 11:25:00,65.44,65.45,65.2,65.38,16379.0,65.44,65.45,65.2,65.38,16379.0
2015-09-04 11:30:00,65.36,65.37,65.16,65.22,13965.0,65.36,65.37,65.16,65.22,13965.0
2015-09-04 11:35:00,65.23,65.23,65.05,65.05,10899.0,65.23,65.23,65.05,65.05,10899.0
2015-09-04 11:40:00,65.09,65.39,65.09,65.3,55685.0,65.09,65.39,65.09,65.3,55685.0
2015-09-04 11:45:00,65.3,65.42,65.28,65.35,39910.0,65.3,65.42,65.28,65.35,39910.0
2015-09-04 11:50:00,65.35,65.43,65.23,65.23,13750.0,65.35,65.43,65.23,65.23,13750.0
2015-09-04 11:55:00,65.23,65.24,65.15,65.18,4000.0,65.23,65.24,65.15,65.18,4000.0
2015-09-04 12:00:00,65.22,65.22,65.0,65.0,10414.0,65.22,65.22,65.0,65.0,10414.0
2015-09-04 12:05:00,65.0,65.08,64.97,64.99,11741.0,65.0,65.08,64.97,64.99,11741.0
2015-09-04 12:10:00,65.02,65.06,64.94,64.97,8300.0,65.02,65.06,64.94,64.97,8300.0
2015-09-04 12:15:00,65.0,65.03,64.91,64.96,5800.0,65.0,65.03,64.91,64.96,5800.0
2015-09-04 12:20:00,65.0,65.0,64.89,64.9,10655.0,65.0,65.0,64.89,64.9,10655.0
2015-09-04 12:25:00,64.9,64.97,64.8,64.86,12545.0,64.9,64.97,64.8,64.86,12545.0
2015-09-04 12:30:00,64.88,64.95,64.79,64.95,7725.0,64.88,64.95,64.79,64.95,7725.0
2015-09-04 12:35:00,64.93,65.0,64.84,64.98,7700.0,64.93,65.0,64.84,64.98,7700.0
2015-09-04 12:40:00,64.98,64.99,64.95,64.97,6410.0,64.98,64.99,64.95,64.97,6410.0
2015-09-04 12:45:00,65.0,65.09,64.94,64.97,16370.0,65.0,65.09,64.94,64.97,16370.0
2015-09-04 12:50:00,64.96,65.05,64.92,64.95,12900.0,64.96,65.05,64.92,64.95,12900.0
2015-09-04 12:55:00,64.97,64.98,64.88,64.89,5200.0,64.97,64.98,64.88,64.89,5200.0
2015-09-04 13:00:00,64.88,65.03,64.86,64.98,12104.0,64.88,65.03,64.86,64.98,12104.0
2015-09-04 13:05:00,64.91,65.05,64.87,65.01,11815.0,64.91,65.05,64.87,65.01,11815.0
2015-09-04 13:10:00,65.01,65.05,64.91,64.91,10730.0,65.01,65.05,64.91,64.91,10730.0
2015-09-04 13:15:00,64.88,64.95,64.88,64.91,5599.0,64.88,64.95,64.88,64.91,5599.0
2015-09-04 13:20:00,64.92,64.95,64.88,64.93,11899.0,64.92,64.95,64.88,64.93,11899.0
2015-09-04 13:25:00,64.94,64.97,64.91,64.94,7800.0,64.94,64.97,64.91,64.94,7800.0
2015-09-04 13:30:00,64.95,65.05,64.91,65.01,13813.0,64.95,65.05,64.91,65.01,13813.0
2015-09-04 13:35:00,65.01,65.01,64.91,64.92,19529.0,65.01,65.01,64.91,64.92,19529.0
2015-09-04 13:40:00,64.92,64.94,64.86,64.91,11200.0,64.92,64.94,64.86,64.91,11200.0
2015-09-04 13:45:00,64.93,64.94,64.9,64.9,5675.0,64.93,64.94,64.9,64.9,5675.0
2015-09-04 13:50:00,64.9,65.0,64.9,64.97,13732.0,64.9,65.0,64.9,64.97,13732.0
2015-09-04 13:55:00,64.96,65.07,64.93,65.07,12700.0,64.96,65.07,64.93,65.07,12700.0
2015-09-04 14:00:00,65.06,65.11,65.05,65.09,9586.0,65.06,65.11,65.05,65.09,9586.0
2015-09-04 14:05:00,65.09,65.15,65.08,65.13,7585.0,65.09,65.15,65.08,65.13,7585.0
2015-09-04 14:10:00,65.12,65.29,65.11,65.26,14614.0,65.12,65.29,65.11,65.26,14614.0
2015-09-04 14:15:00,65.28,65.28,65.09,65.11,16250.0,65.28,65.28,65.09,65.11,16250.0
2015-09-04 14:20:00,65.1,65.21,65.06,65.09,30785.0,65.1,65.21,65.06,65.09,30785.0
2015-09-04 14:25:00,65.1,65.23,65.04,65.21,14600.0,65.1,65.23,65.04,65.21,14600.0
2015-09-04 14:30:00,65.26,65.26,65.1,65.16,17189.0,65.26,65.26,65.1,65.16,17189.0
2015-09-04 14:35:00,65.15,65.16,65.06,65.13,31967.0,65.15,65.16,65.06,65.13,31967.0
2015-09-04 14:40:00,65.14,65.22,65.09,65.15,41184.0,65.14,65.22,65.09,65.15,41184.0
2015-09-04 14:45:00,65.14,65.21,65.09,65.16,20132.0,65.14,65.21,65.09,65.16,20132.0
2015-09-04 14:50:00,65.15,65.17,65.03,65.09,42246.0,65.15,65.17,65.03,65.09,42246.0
2015-09-04 14:55:00,65.07,65.11,65.0,65.06,38407.0,65.07,65.11,65.0,65.06,38407.0
2015-09-04 15:00:00,65.08,65.39,65.07,65.36,37345.0,65.08,65.39,65.07,65.36,37345.0
2015-09-04 15:05:00,65.36,65.46,65.3,65.45,52781.0,65.36,65.46,65.3,65.45,52781.0
2015-09-04 15:10:00,65.47,65.48,65.41,65.48,40412.0,65.47,65.48,65.41,65.48,40412.0
2015-09-04 15:15:00,65.48,65.57,65.38,65.38,46467.0,65.48,65.57,65.38,65.38,46467.0
2015-09-04 15:20:00,65.38,65.42,65.32,65.33,21010.0,65.38,65.42,65.32,65.33,21010.0
2015-09-04 15:25:00,65.35,65.47,65.3,65.47,31240.0,65.35,65.47,65.3,65.47,31240.0
2015-09-04 15:30:00,65.47,65.66,65.45,65.65,18945.0,65.47,65.66,65.45,65.65,18945.0
2015-09-04 15:35:00,65.65,65.83,65.64,65.79,49893.0,65.65,65.83,65.64,65.79,49893.0
2015-09-04 15:40:00,65.78,65.79,65.64,65.64,45115.0,65.78,65.79,65.64,65.64,45115.0
2015-09-04 15:45:00,65.64,65.82,65.64,65.82,52493.0,65.64,65.82,65.64,65.82,52493.0
2015-09-04 15:50:00,65.81,66.11,65.81,65.92,139754.0,65.81,66.11,65.81,65.92,139754.0
2015-09-04 15:55:00,65.92,65.95,65.67,65.68,154080.0,65.92,65.95,65.67,65.68,154080.0
2015-09-08 09:30:00,66.33,66.47,66.05,66.14,94377.0,66.33,66.47,66.05,66.14,94377.0
2015-09-08 09:35:00,66.14,66.34,65.76,66.34,99157.0,66.14,66.34,65.76,66.34,99157.0
2015-09-08 09:40:00,66.34,66.88,66.29,66.75,44629.0,66.34,66.88,66.29,66.75,44629.0
2015-09-08 09:45:00,66.86,66.95,66.74,66.94,38896.0,66.86,66.95,66.74,66.94,38896.0
2015-09-08 09:50:00,66.94,66.99,66.62,66.81,58607.0,66.94,66.99,66.62,66.81,58607.0
2015-09-08 09:55:00,66.81,66.87,66.12,66.17,50433.0,66.81,66.87,66.12,66.17,50433.0
2015-09-08 10:00:00,66.19,66.19,65.84,66.02,49930.0,66.19,66.19,65.84,66.02,49930.0
2015-09-08 10:05:00,66.03,66.2,65.94,65.96,18316.0,66.03,66.2,65.94,65.96,18316.0
2015-09-08 10:10:00,65.9,65.91,65.66,65.71,30641.0,65.9,65.91,65.66,65.71,30641.0
2015-09-08 10:15:00,65.68,65.82,65.64,65.71,47658.0,65.68,65.82,65.64,65.71,47658.0
2015-09-08 10:20:00,65.68,65.81,65.51,65.8,30129.0,65.68,65.81,65.51,65.8,30129.0
2015-09-08 10:25:00,65.8,65.83,65.61,65.66,31256.0,65.8,65.83,65.61,65.66,31256.0
2015-09-08 10:30:00,65.67,65.71,65.6,65.68,27023.0,65.67,65.71,65.6,65.68,27023.0
2015-09-08 10:35:00,65.68,65.7,65.45,65.45,24920.0,65.68,65.7,65.45,65.45,24920.0
2015-09-08 10:40:00,65.47,65.58,65.44,65.57,69588.0,65.47,65.58,65.44,65.57,69588.0
2015-09-08 10:45:00,65.59,65.63,65.47,65.58,25847.0,65.59,65.63,65.47,65.58,25847.0
2015-09-08 10:50:00,65.58,65.67,65.52,65.59,29870.0,65.58,65.67,65.52,65.59,29870.0
2015-09-08 10:55:00,65.59,65.62,65.33,65.5,57708.0,65.59,65.62,65.33,65.5,57708.0
2015-09-08 11:00:00,65.49,65.61,65.49,65.52,27050.0,65.49,65.61,65.49,65.52,27050.0
2015-09-08 11:05:00,65.53,65.81,65.52,65.59,52752.0,65.53,65.81,65.52,65.59,52752.0
2015-09-08 11:10:00,65.58,65.79,65.55,65.71,70940.0,65.58,65.79,65.55,65.71,70940.0
2015-09-08 11:15:00,65.71,65.83,65.67,65.74,30213.0,65.71,65.83,65.67,65.74,30213.0
2015-09-08 11:20:00,65.74,65.74,65.63,65.67,22913.0,65.74,65.74,65.63,65.67,22913.0
2015-09-08 11:25:00,65.66,65.83,65.64,65.65,30958.0,65.66,65.83,65.64,65.65,30958.0
2015-09-08 11:30:00,65.67,65.67,65.63,65.67,3725.0,65.67,65.67,65.63,65.67,3725.0
2015-09-08 11:35:00,65.66,65.81,65.65,65.74,18550.0,65.66,65.81,65.65,65.74,18550.0
2015-09-08 11:40:00,65.73,65.75,65.61,65.7,18779.0,65.73,65.75,65.61,65.7,18779.0
2015-09-08 11:45:00,65.7,65.71,65.64,65.7,6890.0,65.7,65.71,65.64,65.7,6890.0
2015-09-08 11:50:00,65.7,65.71,65.62,65.66,9272.0,65.7,65.71,65.62,65.66,9272.0
2015-09-08 11:55:00,65.64,65.64,65.57,65.6,13710.0,65.64,65.64,65.57,65.6,13710.0
2015-09-08 12:00:00,65.58,65.7,65.56,65.65,16593.0,65.58,65.7,65.56,65.65,16593.0
2015-09-08 12:05:00,65.66,65.69,65.59,65.62,11017.0,65.66,65.69,65.59,65.62,11017.0
2015-09-08 12:10:00,65.62,65.77,65.57,65.74,25941.0,65.62,65.77,65.57,65.74,25941.0
2015-09-08 12:15:00,65.76,65.84,65.71,65.72,20041.0,65.76,65.84,65.71,65.72,20041.0
2015-09-08 12:20:00,65.72,65.87,65.7,65.84,15995.0,65.72,65.87,65.7,65.84,15995.0
2015-09-08 12:25:00,65.86,66.0,65.81,65.95,49990.0,65.86,66.0,65.81,65.95,49990.0
2015-09-08 12:30:00,65.93,65.96,65.83,65.88,10961.0,65.93,65.96,65.83,65.88,10961.0
2015-09-08 12:35:00,65.86,66.0,65.86,66.0,15400.0,65.86,66.0,65.86,66.0,15400.0
2015-09-08 12:40:00,65.97,65.99,65.87,65.92,20148.0,65.97,65.99,65.87,65.92,20148.0
2015-09-08 12:45:00,65.93,65.94,65.76,65.87,19225.0,65.93,65.94,65.76,65.87,19225.0
2015-09-08 12:50:00,65.88,65.98,65.87,65.95,10515.0,65.88,65.98,65.87,65.95,10515.0
2015-09-08 12:55:00,65.94,66.05,65.94,66.03,14297.0,65.94,66.05,65.94,66.03,14297.0
2015-09-08 13:00:00,66.03,66.05,65.87,65.93,21184.0,66.03,66.05,65.87,65.93,21184.0
2015-09-08 13:05:00,65.93,65.99,65.89,65.9,11084.0,65.93,65.99,65.89,65.9,11084.0
2015-09-08 13:10:00,65.91,66.01,65.89,65.98,11300.0,65.91,66.01,65.89,65.98,11300.0
2015-09-08 13:15:00,65.97,66.0,65.89,65.91,12000.0,65.97,66.0,65.89,65.91,12000.0
2015-09-08 13:20:00,65.89,65.92,65.83,65.92,14524.0,65.89,65.92,65.83,65.92,14524.0
2015-09-08 13:25:00,65.92,65.94,65.81,65.86,15191.0,65.92,65.94,65.81,65.86,15191.0
2015-09-08 13:30:00,65.85,65.92,65.8,65.92,17240.0,65.85,65.92,65.8,65.92,17240.0
2015-09-08 13:35:00,65.91,65.94,65.8,65.94,13557.0,65.91,65.94,65.8,65.94,13557.0
2015-09-08 13:40:00,65.94,65.95,65.9,65.91,13496.0,65.94,65.95,65.9,65.91,13496.0
2015-09-08 13:45:00,65.91,66.0,65.9,65.98,24440.0,65.91,66.0,65.9,65.98,24440.0
2015-09-08 13:50:00,65.99,66.03,65.98,66.03,19400.0,65.99,66.03,65.98,66.03,19400.0
2015-09-08 13:55:00,66.01,66.02,65.96,66.0,21695.0,66.01,66.02,65.96,66.0,21695.0
2015-09-08 14:00:00,65.99,66.01,65.96,65.96,27024.0,65.99,66.01,65.96,65.96,27024.0
2015-09-08 14:05:00,65.96,65.98,65.92,65.92,15049.0,65.96,65.98,65.92,65.92,15049.0
2015-09-08 14:10:00,65.95,65.95,65.7,65.73,41104.0,65.95,65.95,65.7,65.73,41104.0
2015-09-08 14:15:00,65.76,65.85,65.72,65.76,32786.0,65.76,65.85,65.72,65.76,32786.0
2015-09-08 14:20:00,65.76,65.86,65.7,65.81,23587.0,65.76,65.86,65.7,65.81,23587.0
2015-09-08 14:25:00,65.79,65.89,65.79,65.86,16584.0,65.79,65.89,65.79,65.86,16584.0
2015-09-08 14:30:00,65.88,65.88,65.79,65.87,22722.0,65.88,65.88,65.79,65.87,22722.0
2015-09-08 14:35:00,65.87,65.97,65.85,65.94,21428.0,65.87,65.97,65.85,65.94,21428.0
2015-09-08 14:40:00,65.96,66.0,65.95,65.99,94820.0,65.96,66.0,65.95,65.99,94820.0
2015-09-08 14:45:00,66.0,66.15,66.0,66.04,28219.0,66.0,66.15,66.0,66.04,28219.0
2015-09-08 14:50:00,66.06,66.09,66.05,66.09,17442.0,66.06,66.09,66.05,66.09,17442.0
2015-09-08 14:55:00,66.08,66.09,65.91,65.96,45558.0,66.08,66.09,65.91,65.96,45558.0
2015-09-08 15:00:00,65.95,65.95,65.85,65.85,28790.0,65.95,65.95,65.85,65.85,28790.0
2015-09-08 15:05:00,65.85,65.86,65.67,65.67,35120.0,65.85,65.86,65.67,65.67,35120.0
2015-09-08 15:10:00,65.69,65.79,65.68,65.77,37840.0,65.69,65.79,65.68,65.77,37840.0
2015-09-08 15:15:00,65.78,65.9,65.78,65.88,26127.0,65.78,65.9,65.78,65.88,26127.0
2015-09-08 15:20:00,65.87,65.89,65.69,65.69,52972.0,65.87,65.89,65.69,65.69,52972.0
2015-09-08 15:25:00,65.69,65.83,65.68,65.77,51319.0,65.69,65.83,65.68,65.77,51319.0
2015-09-08 15:30:00,65.78,65.79,65.68,65.7,65595.0,65.78,65.79,65.68,65.7,65595.0
2015-09-08 15:35:00,65.71,65.86,65.7,65.83,53206.0,65.71,65.86,65.7,65.83,53206.0
2015-09-08 15:40:00,65.83,65.83,65.68,65.68,66849.0,65.83,65.83,65.68,65.68,66849.0
2015-09-08 15:45:00,65.68,65.86,65.66,65.78,100637.0,65.68,65.86,65.66,65.78,100637.0
2015-09-08 15:50:00,65.78,65.79,65.67,65.67,115476.0,65.78,65.79,65.67,65.67,115476.0
2015-09-08 15:55:00,65.67,65.92,65.67,65.88,231309.0,65.67,65.92,65.67,65.88,231309.0
2015-09-09 09:30:00,66.39,66.44,65.2,65.23,126219.0,66.39,66.44,65.2,65.23,126219.0
2015-09-09 09:35:00,65.23,65.37,64.67,65.12,195376.0,65.23,65.37,64.67,65.12,195376.0
2015-09-09 09:40:00,65.12,65.37,64.85,64.93,26261.0,65.12,65.37,64.85,64.93,26261.0
2015-09-09 09:45:00,64.9,64.95,64.63,64.67,63115.0,64.9,64.95,64.63,64.67,63115.0
2015-09-09 09:50:00,64.67,64.96,64.66,64.88,68942.0,64.67,64.96,64.66,64.88,68942.0
2015-09-09 09:55:00,64.9,65.19,64.9,65.17,31345.0,64.9,65.19,64.9,65.17,31345.0
2015-09-09 10:00:00,65.14,65.52,65.0,65.38,52403.0,65.14,65.52,65.0,65.38,52403.0
2015-09-09 10:05:00,65.38,65.45,65.0,65.04,41116.0,65.38,65.45,65.0,65.04,41116.0
2015-09-09 10:10:00,65.05,65.24,64.98,65.19,68233.0,65.05,65.24,64.98,65.19,68233.0
2015-09-09 10:15:00,65.21,65.29,65.02,65.02,11700.0,65.21,65.29,65.02,65.02,11700.0
2015-09-09 10:20:00,65.02,65.26,65.0,65.13,47029.0,65.02,65.26,65.0,65.13,47029.0
2015-09-09 10:25:00,65.13,65.16,64.91,64.91,46170.0,65.13,65.16,64.91,64.91,46170.0
2015-09-09 10:30:00,64.93,65.16,64.93,65.05,22087.0,64.93,65.16,64.93,65.05,22087.0
2015-09-09 10:35:00,65.05,65.09,64.9,65.01,21701.0,65.05,65.09,64.9,65.01,21701.0
2015-09-09 10:40:00,65.01,65.03,64.84,64.94,23485.0,65.01,65.03,64.84,64.94,23485.0
2015-09-09 10:45:00,64.9,64.96,64.75,64.79,38183.0,64.9,64.96,64.75,64.79,38183.0
2015-09-09 10:50:00,64.81,64.82,64.61,64.61,43370.0,64.81,64.82,64.61,64.61,43370.0
2015-09-09 10:55:00,64.64,64.79,64.61,64.73,37266.0,64.64,64.79,64.61,64.73,37266.0
2015-09-09 11:00:00,64.74,64.74,64.58,64.65,51868.0,64.74,64.74,64.58,64.65,51868.0
2015-09-09 11:05:00,64.65,64.7,64.53,64.57,44799.0,64.65,64.7,64.53,64.57,44799.0
2015-09-09 11:10:00,64.57,64.7,64.5,64.6,36108.0,64.57,64.7,64.5,64.6,36108.0
2015-09-09 11:15:00,64.62,64.64,64.45,64.45,60377.0,64.62,64.64,64.45,64.45,60377.0
2015-09-09 11:20:00,64.45,64.45,64.25,64.33,72357.0,64.45,64.45,64.25,64.33,72357.0
2015-09-09 11:25:00,64.32,64.38,64.23,64.33,38789.0,64.32,64.38,64.23,64.33,38789.0
2015-09-09 11:30:00,64.34,64.5,64.34,64.48,43701.0,64.34,64.5,64.34,64.48,43701.0
2015-09-09 11:35:00,64.48,64.51,64.4,64.49,45110.0,64.48,64.51,64.4,64.49,45110.0
2015-09-09 11:40:00,64.49,64.5,64.21,64.22,29621.0,64.49,64.5,64.21,64.22,29621.0
2015-09-09 11:45:00,64.22,64.31,64.18,64.21,29529.0,64.22,64.31,64.18,64.21,29529.0
2015-09-09 11:50:00,64.21,64.22,64.08,64.12,34509.0,64.21,64.22,64.08,64.12,34509.0
2015-09-09 11:55:00,64.15,64.17,64.07,64.13,36530.0,64.15,64.17,64.07,64.13,36530.0
2015-09-09 12:00:00,64.09,64.25,64.03,64.14,33307.0,64.09,64.25,64.03,64.14,33307.0
2015-09-09 12:05:00,64.11,64.3,64.1,64.14,23481.0,64.11,64.3,64.1,64.14,23481.0
2015-09-09 12:10:00,64.18,64.32,64.03,64.21,44121.0,64.18,64.32,64.03,64.21,44121.0
2015-09-09 12:15:00,64.17,64.42,64.17,64.35,20983.0,64.17,64.42,64.17,64.35,20983.0
2015-09-09 12:20:00,64.35,64.44,64.31,64.31,14089.0,64.35,64.44,64.31,64.31,14089.0
2015-09-09 12:25:00,64.31,64.48,64.27,64.44,34506.0,64.31,64.48,64.27,64.44,34506.0
2015-09-09 12:30:00,64.47,64.66,64.38,64.44,35207.0,64.47,64.66,64.38,64.44,35207.0
2015-09-09 12:35:00,64.44,64.63,64.41,64.56,31005.0,64.44,64.63,64.41,64.56,31005.0
2015-09-09 12:40:00,64.59,64.69,64.55,64.56,26531.0,64.59,64.69,64.55,64.56,26531.0
2015-09-09 12:45:00,64.56,64.72,64.52,64.57,30838.0,64.56,64.72,64.52,64.57,30838.0
2015-09-09 12:50:00,64.59,64.69,64.54,64.69,22047.0,64.59,64.69,64.54,64.69,22047.0
2015-09-09 12:55:00,64.68,64.69,64.58,64.59,21757.0,64.68,64.69,64.58,64.59,21757.0
2015-09-09 13:00:00,64.61,64.68,64.53,64.63,31350.0,64.61,64.68,64.53,64.63,31350.0
2015-09-09 13:05:00,64.65,64.77,64.59,64.59,37534.0,64.65,64.77,64.59,64.59,37534.0
2015-09-09 13:10:00,64.63,64.73,64.59,64.64,19376.0,64.63,64.73,64.59,64.64,19376.0
2015-09-09 13:15:00,64.63,64.85,64.63,64.83,28936.0,64.63,64.85,64.63,64.83,28936.0
2015-09-09 13:20:00,64.82,64.89,64.75,64.75,28144.0,64.82,64.89,64.75,64.75,28144.0
2015-09-09 13:25:00,64.77,64.8,64.73,64.78,19904.0,64.77,64.8,64.73,64.78,19904.0
2015-09-09 13:30:00,64.76,64.76,64.6,64.72,44291.0,64.76,64.76,64.6,64.72,44291.0
2015-09-09 13:35:00,64.73,64.79,64.68,64.7,26548.0,64.73,64.79,64.68,64.7,26548.0
2015-09-09 13:40:00,64.71,64.88,64.71,64.78,38556.0,64.71,64.88,64.71,64.78,38556.0
2015-09-09 13:45:00,64.77,64.85,64.73,64.75,14564.0,64.77,64.85,64.73,64.75,14564.0
2015-09-09 13:50:00,64.73,64.8,64.61,64.67,21214.0,64.73,64.8,64.61,64.67,21214.0
2015-09-09 13:55:00,64.71,64.74,64.63,64.68,16033.0,64.71,64.74,64.63,64.68,16033.0
2015-09-09 14:00:00,64.7,64.84,64.61,64.8,14371.0,64.7,64.84,64.61,64.8,14371.0
2015-09-09 14:05:00,64.79,64.88,64.61,64.73,31865.0,64.79,64.88,64.61,64.73,31865.0
2015-09-09 14:10:00,64.77,64.86,64.76,64.82,25108.0,64.77,64.86,64.76,64.82,25108.0
2015-09-09 14:15:00,64.79,64.81,64.68,64.76,23331.0,64.79,64.81,64.68,64.76,23331.0
2015-09-09 14:20:00,64.75,64.86,64.63,64.69,25435.0,64.75,64.86,64.63,64.69,25435.0
2015-09-09 14:25:00,64.7,64.72,64.5,64.61,22889.0,64.7,64.72,64.5,64.61,22889.0
2015-09-09 14:30:00,64.61,64.68,64.53,64.62,23786.0,64.61,64.68,64.53,64.62,23786.0
2015-09-09 14:35:00,64.64,64.79,64.64,64.7,20602.0,64.64,64.79,64.64,64.7,20602.0
2015-09-09 14:40:00,64.71,64.74,64.57,64.64,44086.0,64.71,64.74,64.57,64.64,44086.0
2015-09-09 14:45:00,64.64,64.69,64.55,64.55,49977.0,64.64,64.69,64.55,64.55,49977.0
2015-09-09 14:50:00,64.57,64.64,64.49,64.5,64799.0,64.57,64.64,64.49,64.5,64799.0
2015-09-09 14:55:00,64.49,64.55,64.48,64.5,21793.0,64.49,64.55,64.48,64.5,21793.0
2015-09-09 15:00:00,64.5,64.56,64.38,64.47,55509.0,64.5,64.56,64.38,64.47,55509.0
2015-09-09 15:05:00,64.46,64.58,64.44,64.55,25911.0,64.46,64.58,64.44,64.55,25911.0
2015-09-09 15:10:00,64.55,64.56,64.25,64.33,55121.0,64.55,64.56,64.25,64.33,55121.0
2015-09-09 15:15:00,64.33,64.33,64.15,64.17,67765.0,64.33,64.33,64.15,64.17,67765.0
2015-09-09 15:20:00,64.17,64.25,64.11,64.11,54688.0,64.17,64.25,64.11,64.11,54688.0
2015-09-09 15:25:00,64.14,64.14,61.22,63.63,344863.0,64.14,64.14,61.22,63.63,344863.0
2015-09-09 15:30:00,63.64,63.74,63.38,63.72,114421.0,63.64,63.74,63.38,63.72,114421.0
2015-09-09 15:35:00,63.7,63.94,63.67,63.77,100856.0,63.7,63.94,63.67,63.77,100856.0
2015-09-09 15:40:00,63.78,63.89,63.65,63.83,80976.0,63.78,63.89,63.65,63.83,80976.0
2015-09-09 15:45:00,63.81,64.05,63.78,64.04,94708.0,63.81,64.05,63.78,64.04,94708.0
2015-09-09 15:50:00,64.01,64.06,63.83,63.89,162309.0,64.01,64.06,63.83,63.89,162309.0
2015-09-09 15:55:00,63.89,64.14,63.76,64.11,202773.0,63.89,64.14,63.76,64.11,202773.0
2015-09-10 09:30:00,60.07,60.8,58.18,58.58,1448582.0,60.07,60.8,58.18,58.58,1448582.0
2015-09-10 09:35:00,58.58,59.72,57.94,58.86,1012905.0,58.58,59.72,57.94,58.86,1012905.0
2015-09-10 09:40:00,58.87,59.34,58.32,58.78,666962.0,58.87,59.34,58.32,58.78,666962.0
2015-09-10 09:45:00,58.72,59.08,58.34,59.0,398412.0,58.72,59.08,58.34,59.0,398412.0
2015-09-10 09:50:00,59.0,59.03,58.02,58.24,382622.0,59.0,59.03,58.02,58.24,382622.0
2015-09-10 09:55:00,58.28,58.3,57.72,57.84,599603.0,58.28,58.3,57.72,57.84,599603.0
2015-09-10 10:00:00,57.81,58.0,57.59,57.98,383136.0,57.81,58.0,57.59,57.98,383136.0
2015-09-10 10:05:00,57.98,58.15,57.6,57.75,318575.0,57.98,58.15,57.6,57.75,318575.0
2015-09-10 10:10:00,57.74,57.76,57.3,57.3,424340.0,57.74,57.76,57.3,57.3,424340.0
2015-09-10 10:15:00,57.31,57.42,57.01,57.06,627992.0,57.31,57.42,57.01,57.06,627992.0
2015-09-10 10:20:00,57.05,57.37,56.9,57.2,415443.0,57.05,57.37,56.9,57.2,415443.0
2015-09-10 10:25:00,57.2,57.38,57.08,57.34,201418.0,57.2,57.38,57.08,57.34,201418.0
2015-09-10 10:30:00,57.3,57.58,56.45,56.45,548814.0,57.3,57.58,56.45,56.45,548814.0
2015-09-10 10:35:00,56.42,57.14,56.34,56.92,462319.0,56.42,57.14,56.34,56.92,462319.0
2015-09-10 10:40:00,56.93,57.2,56.9,57.05,348801.0,56.93,57.2,56.9,57.05,348801.0
2015-09-10 10:45:00,57.06,57.63,56.93,57.3,455876.0,57.06,57.63,56.93,57.3,455876.0
2015-09-10 10:50:00,57.32,57.35,57.1,57.24,210052.0,57.32,57.35,57.1,57.24,210052.0
2015-09-10 10:55:00,57.21,57.24,56.66,56.71,195533.0,57.21,57.24,56.66,56.71,195533.0
2015-09-10 11:00:00,56.7,56.8,56.43,56.56,380112.0,56.7,56.8,56.43,56.56,380112.0
2015-09-10 11:05:00,56.52,56.56,56.28,56.43,218950.0,56.52,56.56,56.28,56.43,218950.0
2015-09-10 11:10:00,56.43,56.71,56.26,56.35,228450.0,56.43,56.71,56.26,56.35,228450.0
2015-09-10 11:15:00,56.34,56.38,56.03,56.04,282407.0,56.34,56.38,56.03,56.04,282407.0
2015-09-10 11:20:00,56.03,56.22,55.82,56.02,305374.0,56.03,56.22,55.82,56.02,305374.0
2015-09-10 11:25:00,56.03,56.17,55.9,56.06,188773.0,56.03,56.17,55.9,56.06,188773.0
2015-09-10 11:30:00,56.03,56.13,55.73,55.97,301283.0,56.03,56.13,55.73,55.97,301283.0
2015-09-10 11:35:00,55.94,56.32,55.94,56.25,269717.0,55.94,56.32,55.94,56.25,269717.0
2015-09-10 11:40:00,56.24,56.43,56.04,56.04,208905.0,56.24,56.43,56.04,56.04,208905.0
2015-09-10 11:45:00,56.04,56.21,55.91,55.98,146839.0,56.04,56.21,55.91,55.98,146839.0
2015-09-10 11:50:00,56.0,56.0,55.6,55.87,187627.0,56.0,56.0,55.6,55.87,187627.0
2015-09-10 11:55:00,55.86,55.89,55.7,55.7,176048.0,55.86,55.89,55.7,55.7,176048.0
2015-09-10 12:00:00,55.71,55.77,55.53,55.54,156830.0,55.71,55.77,55.53,55.54,156830.0
2015-09-10 12:05:00,55.54,55.59,55.32,55.43,213850.0,55.54,55.59,55.32,55.43,213850.0
2015-09-10 12:10:00,55.43,55.78,55.38,55.64,234274.0,55.43,55.78,55.38,55.64,234274.0
2015-09-10 12:15:00,55.66,56.19,55.6,55.76,401757.0,55.66,56.19,55.6,55.76,401757.0
2015-09-10 12:20:00,55.72,55.73,55.13,55.35,432954.0,55.72,55.73,55.13,55.35,432954.0
2015-09-10 12:25:00,55.35,55.39,55.02,55.07,425830.0,55.35,55.39,55.02,55.07,425830.0
2015-09-10 12:30:00,55.07,55.23,54.68,54.69,519757.0,55.07,55.23,54.68,54.69,519757.0
2015-09-10 12:35:00,54.68,55.04,54.67,55.01,299482.0,54.68,55.04,54.67,55.01,299482.0
2015-09-10 12:40:00,55.01,55.27,54.9,55.23,216611.0,55.01,55.27,54.9,55.23,216611.0
2015-09-10 12:45:00,55.23,55.34,55.07,55.08,233032.0,55.23,55.34,55.07,55.08,233032.0
2015-09-10 12:50:00,55.08,55.1,54.75,54.96,319150.0,55.08,55.1,54.75,54.96,319150.0
2015-09-10 12:55:00,54.95,54.98,54.57,54.57,320369.0,54.95,54.98,54.57,54.57,320369.0
2015-09-10 13:00:00,54.57,54.71,54.53,54.68,231403.0,54.57,54.71,54.53,54.68,231403.0
2015-09-10 13:05:00,54.68,54.76,54.45,54.55,250590.0,54.68,54.76,54.45,54.55,250590.0
2015-09-10 13:10:00,54.55,54.81,54.22,54.42,282721.0,54.55,54.81,54.22,54.42,282721.0
2015-09-10 13:15:00,54.42,54.44,53.95,54.1,528349.0,54.42,54.44,53.95,54.1,528349.0
2015-09-10 13:20:00,54.06,54.17,53.43,53.5,664806.0,54.06,54.17,53.43,53.5,664806.0
2015-09-10 13:25:00,53.5,53.88,53.41,53.75,642432.0,53.5,53.88,53.41,53.75,642432.0
2015-09-10 13:30:00,53.74,53.76,52.99,53.16,664153.0,53.74,53.76,52.99,53.16,664153.0
2015-09-10 13:35:00,53.16,53.77,53.15,53.67,570094.0,53.16,53.77,53.15,53.67,570094.0
2015-09-10 13:40:00,53.67,53.88,53.11,53.21,497055.0,53.67,53.88,53.11,53.21,497055.0
2015-09-10 13:45:00,53.22,53.4,52.88,53.37,493148.0,53.22,53.4,52.88,53.37,493148.0
2015-09-10 13:50:00,53.37,53.69,53.25,53.62,380958.0,53.37,53.69,53.25,53.62,380958.0
2015-09-10 13:55:00,53.63,54.34,53.62,54.27,698190.0,53.63,54.34,53.62,54.27,698190.0
2015-09-10 14:00:00,54.29,54.42,53.78,53.97,360020.0,54.29,54.42,53.78,53.97,360020.0
2015-09-10 14:05:00,53.96,54.38,53.96,54.24,286258.0,53.96,54.38,53.96,54.24,286258.0
2015-09-10 14:10:00,54.2,54.48,54.14,54.31,281873.0,54.2,54.48,54.14,54.31,281873.0
2015-09-10 14:15:00,54.32,54.49,54.19,54.44,212483.0,54.32,54.49,54.19,54.44,212483.0
2015-09-10 14:20:00,54.46,54.84,54.42,54.7,308062.0,54.46,54.84,54.42,54.7,308062.0
2015-09-10 14:25:00,54.69,54.72,54.15,54.33,350469.0,54.69,54.72,54.15,54.33,350469.0
2015-09-10 14:30:00,54.31,54.43,54.0,54.2,176916.0,54.31,54.43,54.0,54.2,176916.0
2015-09-10 14:35:00,54.15,54.32,54.11,54.25,136100.0,54.15,54.32,54.11,54.25,136100.0
2015-09-10 14:40:00,54.24,54.56,53.81,53.88,299862.0,54.24,54.56,53.81,53.88,299862.0
2015-09-10 14:45:00,53.82,54.03,53.68,53.7,210324.0,53.82,54.03,53.68,53.7,210324.0
2015-09-10 14:50:00,53.7,53.88,53.65,53.76,156978.0,53.7,53.88,53.65,53.76,156978.0
2015-09-10 14:55:00,53.77,53.83,53.51,53.6,161484.0,53.77,53.83,53.51,53.6,161484.0
2015-09-10 15:00:00,53.61,53.63,53.27,53.34,237381.0,53.61,53.63,53.27,53.34,237381.0
2015-09-10 15:05:00,53.33,53.68,53.29,53.4,272685.0,53.33,53.68,53.29,53.4,272685.0
2015-09-10 15:10:00,53.4,53.56,53.39,53.52,293437.0,53.4,53.56,53.39,53.52,293437.0
2015-09-10 15:15:00,53.52,53.88,53.38,53.8,314775.0,53.52,53.88,53.38,53.8,314775.0
2015-09-10 15:20:00,53.79,54.2,53.63,53.74,412960.0,53.79,54.2,53.63,53.74,412960.0
2015-09-10 15:25:00,53.76,53.81,53.29,53.42,291016.0,53.76,53.81,53.29,53.42,291016.0
2015-09-10 15:30:00,53.45,53.45,52.89,53.1,412151.0,53.45,53.45,52.89,53.1,412151.0
2015-09-10 15:35:00,53.1,53.47,52.9,53.3,369711.0,53.1,53.47,52.9,53.3,369711.0
2015-09-10 15:40:00,53.28,53.5,53.22,53.4,387234.0,53.28,53.5,53.22,53.4,387234.0
2015-09-10 15:45:00,53.38,53.39,53.0,53.17,373858.0,53.38,53.39,53.0,53.17,373858.0
2015-09-10 15:50:00,53.17,53.34,53.06,53.14,523870.0,53.17,53.34,53.06,53.14,523870.0
2015-09-10 15:55:00,53.14,53.69,53.05,53.54,666561.0,53.14,53.69,53.05,53.54,666561.0
2015-09-11 09:30:00,54.45,54.61,53.84,53.84,502892.0,54.45,54.61,53.84,53.84,502892.0
2015-09-11 09:35:00,53.81,54.04,53.55,53.98,350850.0,53.81,54.04,53.55,53.98,350850.0
2015-09-11 09:40:00,53.92,54.64,53.92,54.2,409873.0,53.92,54.64,53.92,54.2,409873.0
2015-09-11 09:45:00,54.21,54.41,53.76,53.8,390886.0,54.21,54.41,53.76,53.8,390886.0
2015-09-11 09:50:00,53.79,53.79,53.4,53.52,319385.0,53.79,53.79,53.4,53.52,319385.0
2015-09-11 09:55:00,53.52,53.95,53.47,53.54,199080.0,53.52,53.95,53.47,53.54,199080.0
2015-09-11 10:00:00,53.55,53.6,53.17,53.2,261295.0,53.55,53.6,53.17,53.2,261295.0
2015-09-11 10:05:00,53.2,53.23,52.91,53.1,300490.0,53.2,53.23,52.91,53.1,300490.0
2015-09-11 10:10:00,53.13,53.29,53.01,53.11,159740.0,53.13,53.29,53.01,53.11,159740.0
2015-09-11 10:15:00,53.12,53.56,53.07,53.52,279084.0,53.12,53.56,53.07,53.52,279084.0
2015-09-11 10:20:00,53.52,53.88,53.49,53.86,328096.0,53.52,53.88,53.49,53.86,328096.0
2015-09-11 10:25:00,53.87,53.91,53.55,53.8,141314.0,53.87,53.91,53.55,53.8,141314.0
2015-09-11 10:30:00,53.81,53.81,53.35,53.38,149158.0,53.81,53.81,53.35,53.38,149158.0
2015-09-11 10:35:00,53.38,53.51,53.28,53.37,135557.0,53.38,53.51,53.28,53.37,135557.0
2015-09-11 10:40:00,53.37,53.47,53.3,53.47,123236.0,53.37,53.47,53.3,53.47,123236.0
2015-09-11 10:45:00,53.47,53.87,53.46,53.64,168824.0,53.47,53.87,53.46,53.64,168824.0
2015-09-11 10:50:00,53.61,53.75,53.58,53.6,104321.0,53.61,53.75,53.58,53.6,104321.0
2015-09-11 10:55:00,53.61,53.61,53.22,53.28,156236.0,53.61,53.61,53.22,53.28,156236.0
2015-09-11 11:00:00,53.28,53.4,53.2,53.37,96913.0,53.28,53.4,53.2,53.37,96913.0
2015-09-11 11:05:00,53.36,53.37,53.13,53.24,90248.0,53.36,53.37,53.13,53.24,90248.0
2015-09-11 11:10:00,53.24,53.32,53.02,53.14,129659.0,53.24,53.32,53.02,53.14,129659.0
2015-09-11 11:15:00,53.13,53.29,53.06,53.07,77379.0,53.13,53.29,53.06,53.07,77379.0
2015-09-11 11:20:00,53.07,53.24,53.05,53.18,66610.0,53.07,53.24,53.05,53.18,66610.0
2015-09-11 11:25:00,53.17,53.39,53.12,53.35,135218.0,53.17,53.39,53.12,53.35,135218.0
2015-09-11 11:30:00,53.34,53.63,53.3,53.61,154887.0,53.34,53.63,53.3,53.61,154887.0
2015-09-11 11:35:00,53.59,53.65,53.44,53.65,121997.0,53.59,53.65,53.44,53.65,121997.0
2015-09-11 11:40:00,53.64,53.83,53.61,53.83,175655.0,53.64,53.83,53.61,53.83,175655.0
2015-09-11 11:45:00,53.83,54.07,53.69,53.9,232364.0,53.83,54.07,53.69,53.9,232364.0
2015-09-11 11:50:00,53.89,54.04,53.84,53.91,160960.0,53.89,54.04,53.84,53.91,160960.0
2015-09-11 11:55:00,53.91,54.08,53.84,54.03,153608.0,53.91,54.08,53.84,54.03,153608.0
2015-09-11 12:00:00,54.03,54.44,53.97,54.35,211731.0,54.03,54.44,53.97,54.35,211731.0
2015-09-11 12:05:00,54.34,54.35,54.18,54.25,170669.0,54.34,54.35,54.18,54.25,170669.0
2015-09-11 12:10:00,54.24,54.38,54.15,54.15,204679.0,54.24,54.38,54.15,54.15,204679.0
2015-09-11 12:15:00,54.17,54.19,53.91,54.03,140904.0,54.17,54.19,53.91,54.03,140904.0
2015-09-11 12:20:00,54.03,54.09,53.95,54.06,92856.0,54.03,54.09,53.95,54.06,92856.0
2015-09-11 12:25:00,54.05,54.5,54.04,54.48,165453.0,54.05,54.5,54.04,54.48,165453.0
2015-09-11 12:30:00,54.49,54.54,54.2,54.2,98008.0,54.49,54.54,54.2,54.2,98008.0
2015-09-11 12:35:00,54.2,54.34,54.08,54.09,78057.0,54.2,54.34,54.08,54.09,78057.0
2015-09-11 12:40:00,54.09,54.35,54.09,54.29,56761.0,54.09,54.35,54.09,54.29,56761.0
2015-09-11 12:45:00,54.25,54.43,54.23,54.37,52284.0,54.25,54.43,54.23,54.37,52284.0
2015-09-11 12:50:00,54.37,54.42,54.15,54.16,55498.0,54.37,54.42,54.15,54.16,55498.0
2015-09-11 12:55:00,54.16,54.33,54.11,54.23,55436.0,54.16,54.33,54.11,54.23,55436.0
2015-09-11 13:00:00,54.22,54.32,54.1,54.11,121023.0,54.22,54.32,54.1,54.11,121023.0
2015-09-11 13:05:00,54.12,54.27,54.09,54.1,59483.0,54.12,54.27,54.09,54.1,59483.0
2015-09-11 13:10:00,54.11,54.19,54.09,54.11,71138.0,54.11,54.19,54.09,54.11,71138.0
2015-09-11 13:15:00,54.11,54.25,54.1,54.17,77578.0,54.11,54.25,54.1,54.17,77578.0
2015-09-11 13:20:00,54.17,54.24,54.09,54.21,76643.0,54.17,54.24,54.09,54.21,76643.0
2015-09-11 13:25:00,54.21,54.35,54.15,54.2,96151.0,54.21,54.35,54.15,54.2,96151.0
2015-09-11 13:30:00,54.19,54.3,54.15,54.18,85434.0,54.19,54.3,54.15,54.18,85434.0
2015-09-11 13:35:00,54.18,54.28,54.08,54.28,67690.0,54.18,54.28,54.08,54.28,67690.0
2015-09-11 13:40:00,54.29,54.44,54.17,54.44,78850.0,54.29,54.44,54.17,54.44,78850.0
2015-09-11 13:45:00,54.44,54.5,54.39,54.47,77884.0,54.44,54.5,54.39,54.47,77884.0
2015-09-11 13:50:00,54.47,54.53,54.37,54.45,117506.0,54.47,54.53,54.37,54.45,117506.0
2015-09-11 13:55:00,54.48,54.65,54.23,54.27,118472.0,54.48,54.65,54.23,54.27,118472.0
2015-09-11 14:00:00,54.28,54.31,54.16,54.2,132957.0,54.28,54.31,54.16,54.2,132957.0
2015-09-11 14:05:00,54.19,54.2,54.1,54.18,61081.0,54.19,54.2,54.1,54.18,61081.0
2015-09-11 14:10:00,54.18,54.18,54.09,54.1,69807.0,54.18,54.18,54.09,54.1,69807.0
2015-09-11 14:15:00,54.1,54.17,54.09,54.11,55072.0,54.1,54.17,54.09,54.11,55072.0
2015-09-11 14:20:00,54.11,54.27,54.1,54.21,71203.0,54.11,54.27,54.1,54.21,71203.0
2015-09-11 14:25:00,54.24,54.27,54.08,54.18,94586.0,54.24,54.27,54.08,54.18,94586.0
2015-09-11 14:30:00,54.18,54.22,54.11,54.13,44262.0,54.18,54.22,54.11,54.13,44262.0
2015-09-11 14:35:00,54.13,54.14,53.84,53.9,118337.0,54.13,54.14,53.84,53.9,118337.0
2015-09-11 14:40:00,53.9,53.92,53.56,53.72,161567.0,53.9,53.92,53.56,53.72,161567.0
2015-09-11 14:45:00,53.72,53.86,53.63,53.8,138655.0,53.72,53.86,53.63,53.8,138655.0
2015-09-11 14:50:00,53.82,53.82,53.53,53.55,100111.0,53.82,53.82,53.53,53.55,100111.0
2015-09-11 14:55:00,53.55,53.6,53.44,53.5,90655.0,53.55,53.6,53.44,53.5,90655.0
2015-09-11 15:00:00,53.51,53.65,53.5,53.61,82049.0,53.51,53.65,53.5,53.61,82049.0
2015-09-11 15:05:00,53.6,54.06,53.58,53.98,173187.0,53.6,54.06,53.58,53.98,173187.0
2015-09-11 15:10:00,53.99,54.23,53.95,54.14,193874.0,53.99,54.23,53.95,54.14,193874.0
2015-09-11 15:15:00,54.14,54.29,54.12,54.19,133359.0,54.14,54.29,54.12,54.19,133359.0
2015-09-11 15:20:00,54.19,54.35,54.19,54.34,124905.0,54.19,54.35,54.19,54.34,124905.0
2015-09-11 15:25:00,54.34,54.47,54.2,54.21,137693.0,54.34,54.47,54.2,54.21,137693.0
2015-09-11 15:30:00,54.21,54.21,54.0,54.01,113529.0,54.21,54.21,54.0,54.01,113529.0
2015-09-11 15:35:00,54.0,54.36,53.94,54.28,143532.0,54.0,54.36,53.94,54.28,143532.0
2015-09-11 15:40:00,54.27,54.34,54.02,54.16,124675.0,54.27,54.34,54.02,54.16,124675.0
2015-09-11 15:45:00,54.16,54.21,53.96,53.96,180378.0,54.16,54.21,53.96,53.96,180378.0
2015-09-11 15:50:00,53.97,54.12,53.97,53.98,223856.0,53.97,54.12,53.97,53.98,223856.0
2015-09-11 15:55:00,53.98,54.1,53.93,54.0,293555.0,53.98,54.1,53.93,54.0,293555.0
2015-09-14 09:30:00,53.95,54.45,53.69,54.36,232867.0,53.95,54.45,53.69,54.36,232867.0
2015-09-14 09:35:00,54.37,54.61,54.05,54.08,137785.0,54.37,54.61,54.05,54.08,137785.0
2015-09-14 09:40:00,54.08,54.19,53.92,54.09,86480.0,54.08,54.19,53.92,54.09,86480.0
2015-09-14 09:45:00,54.14,54.44,54.07,54.36,100873.0,54.14,54.44,54.07,54.36,100873.0
2015-09-14 09:50:00,54.41,54.58,54.21,54.53,69965.0,54.41,54.58,54.21,54.53,69965.0
2015-09-14 09:55:00,54.51,54.63,54.32,54.35,99061.0,54.51,54.63,54.32,54.35,99061.0
2015-09-14 10:00:00,54.31,54.5,54.08,54.4,77204.0,54.31,54.5,54.08,54.4,77204.0
2015-09-14 10:05:00,54.4,54.65,54.26,54.26,115627.0,54.4,54.65,54.26,54.26,115627.0
2015-09-14 10:10:00,54.26,54.63,54.26,54.5,120844.0,54.26,54.63,54.26,54.5,120844.0
2015-09-14 10:15:00,54.52,54.78,54.42,54.42,80462.0,54.52,54.78,54.42,54.42,80462.0
2015-09-14 10:20:00,54.47,54.62,54.38,54.56,71724.0,54.47,54.62,54.38,54.56,71724.0
2015-09-14 10:25:00,54.51,54.78,54.51,54.64,123768.0,54.51,54.78,54.51,54.64,123768.0
2015-09-14 10:30:00,54.64,54.72,54.44,54.68,41240.0,54.64,54.72,54.44,54.68,41240.0
2015-09-14 10:35:00,54.65,54.75,54.55,54.68,44944.0,54.65,54.75,54.55,54.68,44944.0
2015-09-14 10:40:00,54.67,54.67,54.35,54.38,50476.0,54.67,54.67,54.35,54.38,50476.0
2015-09-14 10:45:00,54.38,54.45,54.24,54.24,56169.0,54.38,54.45,54.24,54.24,56169.0
2015-09-14 10:50:00,54.23,54.23,54.0,54.08,67084.0,54.23,54.23,54.0,54.08,67084.0
2015-09-14 10:55:00,54.09,54.09,53.86,54.0,80127.0,54.09,54.09,53.86,54.0,80127.0
2015-09-14 11:00:00,54.0,54.0,53.94,53.94,29568.0,54.0,54.0,53.94,53.94,29568.0
2015-09-14 11:05:00,53.92,53.93,53.66,53.74,80630.0,53.92,53.93,53.66,53.74,80630.0
2015-09-14 11:10:00,53.73,53.75,53.57,53.66,88353.0,53.73,53.75,53.57,53.66,88353.0
2015-09-14 11:15:00,53.66,53.76,53.51,53.55,63104.0,53.66,53.76,53.51,53.55,63104.0
2015-09-14 11:20:00,53.57,53.66,53.46,53.63,49725.0,53.57,53.66,53.46,53.63,49725.0
2015-09-14 11:25:00,53.65,53.65,53.53,53.54,27110.0,53.65,53.65,53.53,53.54,27110.0
2015-09-14 11:30:00,53.53,53.53,53.34,53.36,44394.0,53.53,53.53,53.34,53.36,44394.0
2015-09-14 11:35:00,53.37,53.46,53.3,53.37,31670.0,53.37,53.46,53.3,53.37,31670.0
2015-09-14 11:40:00,53.36,53.5,53.28,53.43,68858.0,53.36,53.5,53.28,53.43,68858.0
2015-09-14 11:45:00,53.41,53.6,53.34,53.54,34326.0,53.41,53.6,53.34,53.54,34326.0
2015-09-14 11:50:00,53.55,53.65,53.48,53.57,36639.0,53.55,53.65,53.48,53.57,36639.0
2015-09-14 11:55:00,53.56,53.61,53.44,53.55,66023.0,53.56,53.61,53.44,53.55,66023.0
2015-09-14 12:00:00,53.53,53.62,53.35,53.39,42010.0,53.53,53.62,53.35,53.39,42010.0
2015-09-14 12:05:00,53.39,53.41,53.32,53.4,43943.0,53.39,53.41,53.32,53.4,43943.0
2015-09-14 12:10:00,53.4,53.46,53.37,53.46,32444.0,53.4,53.46,53.37,53.46,32444.0
2015-09-14 12:15:00,53.46,53.49,53.36,53.38,23706.0,53.46,53.49,53.36,53.38,23706.0
2015-09-14 12:20:00,53.38,53.39,53.15,53.33,42892.0,53.38,53.39,53.15,53.33,42892.0
2015-09-14 12:25:00,53.33,53.39,53.26,53.28,50727.0,53.33,53.39,53.26,53.28,50727.0
2015-09-14 12:30:00,53.29,53.54,53.27,53.51,51537.0,53.29,53.54,53.27,53.51,51537.0
2015-09-14 12:35:00,53.52,53.52,53.37,53.4,33931.0,53.52,53.52,53.37,53.4,33931.0
2015-09-14 12:40:00,53.4,53.42,53.35,53.4,20827.0,53.4,53.42,53.35,53.4,20827.0
2015-09-14 12:45:00,53.4,53.55,53.4,53.51,21025.0,53.4,53.55,53.4,53.51,21025.0
2015-09-14 12:50:00,53.53,53.56,53.44,53.52,18611.0,53.53,53.56,53.44,53.52,18611.0
2015-09-14 12:55:00,53.52,53.57,53.4,53.4,25400.0,53.52,53.57,53.4,53.4,25400.0
2015-09-14 13:00:00,53.41,53.52,53.36,53.49,30200.0,53.41,53.52,53.36,53.49,30200.0
2015-09-14 13:05:00,53.48,53.49,53.32,53.44,30875.0,53.48,53.49,53.32,53.44,30875.0
2015-09-14 13:10:00,53.44,53.47,53.35,53.41,36514.0,53.44,53.47,53.35,53.41,36514.0
2015-09-14 13:15:00,53.4,53.53,53.4,53.53,26092.0,53.4,53.53,53.4,53.53,26092.0
2015-09-14 13:20:00,53.54,53.55,53.44,53.44,24739.0,53.54,53.55,53.44,53.44,24739.0
2015-09-14 13:25:00,53.45,53.45,53.34,53.42,24963.0,53.45,53.45,53.34,53.42,24963.0
2015-09-14 13:30:00,53.41,53.55,53.4,53.52,28900.0,53.41,53.55,53.4,53.52,28900.0
2015-09-14 13:35:00,53.51,53.51,53.4,53.49,23012.0,53.51,53.51,53.4,53.49,23012.0
2015-09-14 13:40:00,53.5,53.52,53.46,53.49,26680.0,53.5,53.52,53.46,53.49,26680.0
2015-09-14 13:45:00,53.49,53.49,53.35,53.44,26138.0,53.49,53.49,53.35,53.44,26138.0
2015-09-14 13:50:00,53.46,53.48,53.33,53.4,31534.0,53.46,53.48,53.33,53.4,31534.0
2015-09-14 13:55:00,53.4,53.48,53.33,53.47,24557.0,53.4,53.48,53.33,53.47,24557.0
2015-09-14 14:00:00,53.48,53.55,53.43,53.51,40650.0,53.48,53.55,53.43,53.51,40650.0
2015-09-14 14:05:00,53.5,53.55,53.5,53.51,42555.0,53.5,53.55,53.5,53.51,42555.0
2015-09-14 14:10:00,53.5,53.53,53.5,53.52,24289.0,53.5,53.53,53.5,53.52,24289.0
2015-09-14 14:15:00,53.51,53.52,53.41,53.46,90241.0,53.51,53.52,53.41,53.46,90241.0
2015-09-14 14:20:00,53.46,53.49,53.3,53.3,39375.0,53.46,53.49,53.3,53.3,39375.0
2015-09-14 14:25:00,53.3,53.42,53.26,53.31,36230.0,53.3,53.42,53.26,53.31,36230.0
2015-09-14 14:30:00,53.29,53.42,53.25,53.38,56483.0,53.29,53.42,53.25,53.38,56483.0
2015-09-14 14:35:00,53.39,53.44,53.36,53.43,42637.0,53.39,53.44,53.36,53.43,42637.0
2015-09-14 14:40:00,53.43,53.43,53.34,53.34,31432.0,53.43,53.43,53.34,53.34,31432.0
2015-09-14 14:45:00,53.36,53.47,53.3,53.44,35774.0,53.36,53.47,53.3,53.44,35774.0
2015-09-14 14:50:00,53.43,53.44,53.3,53.31,31925.0,53.43,53.44,53.3,53.31,31925.0
2015-09-14 14:55:00,53.31,53.49,53.3,53.42,70333.0,53.31,53.49,53.3,53.42,70333.0
2015-09-14 15:00:00,53.41,53.48,53.36,53.45,59306.0,53.41,53.48,53.36,53.45,59306.0
2015-09-14 15:05:00,53.44,53.46,53.31,53.46,60143.0,53.44,53.46,53.31,53.46,60143.0
2015-09-14 15:10:00,53.46,53.52,53.38,53.52,56417.0,53.46,53.52,53.38,53.52,56417.0
2015-09-14 15:15:00,53.52,53.71,53.51,53.62,62728.0,53.52,53.71,53.51,53.62,62728.0
2015-09-14 15:20:00,53.6,53.62,53.53,53.58,31482.0,53.6,53.62,53.53,53.58,31482.0
2015-09-14 15:25:00,53.59,53.69,53.56,53.69,42736.0,53.59,53.69,53.56,53.69,42736.0
2015-09-14 15:30:00,53.68,53.74,53.66,53.73,62235.0,53.68,53.74,53.66,53.73,62235.0
2015-09-14 15:35:00,53.74,53.74,53.58,53.63,72731.0,53.74,53.74,53.58,53.63,72731.0
2015-09-14 15:40:00,53.62,53.67,53.54,53.67,81727.0,53.62,53.67,53.54,53.67,81727.0
2015-09-14 15:45:00,53.67,53.7,53.65,53.68,62343.0,53.67,53.7,53.65,53.68,62343.0
2015-09-14 15:50:00,53.69,53.69,53.65,53.69,110138.0,53.69,53.69,53.65,53.69,110138.0
2015-09-14 15:55:00,53.69,53.82,53.68,53.79,224941.0,53.69,53.82,53.68,53.79,224941.0
2015-09-15 09:30:00,53.83,54.0,53.37,53.41,153665.0,53.83,54.0,53.37,53.41,153665.0
2015-09-15 09:35:00,53.44,53.51,53.2,53.27,111049.0,53.44,53.51,53.2,53.27,111049.0
2015-09-15 09:40:00,53.32,53.32,52.8,52.87,125803.0,53.32,53.32,52.8,52.87,125803.0
2015-09-15 09:45:00,52.87,52.98,52.62,52.9,128264.0,52.87,52.98,52.62,52.9,128264.0
2015-09-15 09:50:00,52.9,53.05,52.87,53.0,80088.0,52.9,53.05,52.87,53.0,80088.0
2015-09-15 09:55:00,53.0,53.03,52.73,52.76,68065.0,53.0,53.03,52.73,52.76,68065.0
2015-09-15 10:00:00,52.76,52.87,52.57,52.63,105247.0,52.76,52.87,52.57,52.63,105247.0
2015-09-15 10:05:00,52.63,52.79,52.57,52.73,89065.0,52.63,52.79,52.57,52.73,89065.0
2015-09-15 10:10:00,52.7,52.81,52.43,52.53,95204.0,52.7,52.81,52.43,52.53,95204.0
2015-09-15 10:15:00,52.55,52.64,52.37,52.61,120568.0,52.55,52.64,52.37,52.61,120568.0
2015-09-15 10:20:00,52.6,52.72,52.2,52.29,118566.0,52.6,52.72,52.2,52.29,118566.0
2015-09-15 10:25:00,52.29,52.42,52.09,52.22,134256.0,52.29,52.42,52.09,52.22,134256.0
2015-09-15 10:30:00,52.23,52.48,52.23,52.25,107828.0,52.23,52.48,52.23,52.25,107828.0
2015-09-15 10:35:00,52.28,52.43,52.17,52.24,92914.0,52.28,52.43,52.17,52.24,92914.0
2015-09-15 10:40:00,52.24,52.27,51.96,52.22,126024.0,52.24,52.27,51.96,52.22,126024.0
2015-09-15 10:45:00,52.25,52.65,52.23,52.38,147982.0,52.25,52.65,52.23,52.38,147982.0
2015-09-15 10:50:00,52.39,52.44,52.09,52.09,44909.0,52.39,52.44,52.09,52.09,44909.0
2015-09-15 10:55:00,52.07,52.34,52.07,52.29,57279.0,52.07,52.34,52.07,52.29,57279.0
2015-09-15 11:00:00,52.32,52.4,52.15,52.17,71073.0,52.32,52.4,52.15,52.17,71073.0
2015-09-15 11:05:00,52.2,52.32,52.11,52.15,51647.0,52.2,52.32,52.11,52.15,51647.0
2015-09-15 11:10:00,52.15,52.17,52.05,52.1,61210.0,52.15,52.17,52.05,52.1,61210.0
2015-09-15 11:15:00,52.1,52.18,52.0,52.16,122578.0,52.1,52.18,52.0,52.16,122578.0
2015-09-15 11:20:00,52.15,52.3,52.15,52.28,65609.0,52.15,52.3,52.15,52.28,65609.0
2015-09-15 11:25:00,52.25,52.35,52.14,52.29,57822.0,52.25,52.35,52.14,52.29,57822.0
2015-09-15 11:30:00,52.32,52.4,52.26,52.4,80084.0,52.32,52.4,52.26,52.4,80084.0
2015-09-15 11:35:00,52.37,52.4,52.3,52.3,32047.0,52.37,52.4,52.3,52.3,32047.0
2015-09-15 11:40:00,52.3,52.4,52.28,52.38,20665.0,52.3,52.4,52.28,52.38,20665.0
2015-09-15 11:45:00,52.39,52.55,52.37,52.45,58981.0,52.39,52.55,52.37,52.45,58981.0
2015-09-15 11:50:00,52.46,52.57,52.4,52.49,41186.0,52.46,52.57,52.4,52.49,41186.0
2015-09-15 11:55:00,52.5,52.63,52.43,52.59,71230.0,52.5,52.63,52.43,52.59,71230.0
2015-09-15 12:00:00,52.59,52.71,52.56,52.68,74746.0,52.59,52.71,52.56,52.68,74746.0
2015-09-15 12:05:00,52.7,52.97,52.69,52.92,90016.0,52.7,52.97,52.69,52.92,90016.0
2015-09-15 12:10:00,52.91,52.98,52.84,52.94,71303.0,52.91,52.98,52.84,52.94,71303.0
2015-09-15 12:15:00,52.94,53.0,52.92,52.94,48525.0,52.94,53.0,52.92,52.94,48525.0
2015-09-15 12:20:00,52.96,52.98,52.87,52.95,64612.0,52.96,52.98,52.87,52.95,64612.0
2015-09-15 12:25:00,52.96,53.06,52.93,53.0,53844.0,52.96,53.06,52.93,53.0,53844.0
2015-09-15 12:30:00,52.99,53.02,52.88,53.01,36791.0,52.99,53.02,52.88,53.01,36791.0
2015-09-15 12:35:00,53.02,53.24,52.99,53.18,59163.0,53.02,53.24,52.99,53.18,59163.0
2015-09-15 12:40:00,53.19,53.22,53.0,53.05,51605.0,53.19,53.22,53.0,53.05,51605.0
2015-09-15 12:45:00,53.05,53.2,53.04,53.2,73858.0,53.05,53.2,53.04,53.2,73858.0
2015-09-15 12:50:00,53.19,53.22,53.11,53.11,51931.0,53.19,53.22,53.11,53.11,51931.0
2015-09-15 12:55:00,53.14,53.14,52.93,53.01,58185.0,53.14,53.14,52.93,53.01,58185.0
2015-09-15 13:00:00,53.0,53.11,52.99,53.1,33711.0,53.0,53.11,52.99,53.1,33711.0
2015-09-15 13:05:00,53.11,53.33,53.09,53.28,70884.0,53.11,53.33,53.09,53.28,70884.0
2015-09-15 13:10:00,53.27,53.31,53.16,53.19,49344.0,53.27,53.31,53.16,53.19,49344.0
2015-09-15 13:15:00,53.16,53.29,53.15,53.2,54647.0,53.16,53.29,53.15,53.2,54647.0
2015-09-15 13:20:00,53.21,53.25,53.15,53.25,33248.0,53.21,53.25,53.15,53.25,33248.0
2015-09-15 13:25:00,53.24,53.35,53.22,53.32,57860.0,53.24,53.35,53.22,53.32,57860.0
2015-09-15 13:30:00,53.32,53.47,53.31,53.39,52366.0,53.32,53.47,53.31,53.39,52366.0
2015-09-15 13:35:00,53.36,53.38,53.28,53.34,29425.0,53.36,53.38,53.28,53.34,29425.0
2015-09-15 13:40:00,53.36,53.46,53.35,53.35,34120.0,53.36,53.46,53.35,53.35,34120.0
2015-09-15 13:45:00,53.34,53.35,53.2,53.24,31028.0,53.34,53.35,53.2,53.24,31028.0
2015-09-15 13:50:00,53.21,53.22,53.02,53.1,33509.0,53.21,53.22,53.02,53.1,33509.0
2015-09-15 13:55:00,53.1,53.1,52.99,53.03,49207.0,53.1,53.1,52.99,53.03,49207.0
2015-09-15 14:00:00,53.04,53.19,53.03,53.18,47444.0,53.04,53.19,53.03,53.18,47444.0
2015-09-15 14:05:00,53.15,53.2,53.13,53.17,25899.0,53.15,53.2,53.13,53.17,25899.0
2015-09-15 14:10:00,53.14,53.15,53.07,53.11,29949.0,53.14,53.15,53.07,53.11,29949.0
2015-09-15 14:15:00,53.11,53.12,53.04,53.11,27870.0,53.11,53.12,53.04,53.11,27870.0
2015-09-15 14:20:00,53.12,53.13,52.99,53.04,29967.0,53.12,53.13,52.99,53.04,29967.0
2015-09-15 14:25:00,53.03,53.09,53.0,53.01,52954.0,53.03,53.09,53.0,53.01,52954.0
2015-09-15 14:30:00,53.0,53.07,52.99,53.04,32962.0,53.0,53.07,52.99,53.04,32962.0
2015-09-15 14:35:00,53.05,53.28,53.04,53.14,71125.0,53.05,53.28,53.04,53.14,71125.0
2015-09-15 14:40:00,53.14,53.18,53.06,53.06,26135.0,53.14,53.18,53.06,53.06,26135.0
2015-09-15 14:45:00,53.06,53.26,53.05,53.18,31190.0,53.06,53.26,53.05,53.18,31190.0
2015-09-15 14:50:00,53.18,53.26,53.12,53.15,28439.0,53.18,53.26,53.12,53.15,28439.0
2015-09-15 14:55:00,53.15,53.21,53.02,53.15,53048.0,53.15,53.21,53.02,53.15,53048.0
2015-09-15 15:00:00,53.15,53.23,53.14,53.18,32233.0,53.15,53.23,53.14,53.18,32233.0
2015-09-15 15:05:00,53.18,53.19,53.09,53.11,50619.0,53.18,53.19,53.09,53.11,50619.0
2015-09-15 15:10:00,53.11,53.18,53.11,53.15,43173.0,53.11,53.18,53.11,53.15,43173.0
2015-09-15 15:15:00,53.17,53.18,53.09,53.12,51598.0,53.17,53.18,53.09,53.12,51598.0
2015-09-15 15:20:00,53.13,53.16,53.07,53.13,56599.0,53.13,53.16,53.07,53.13,56599.0
2015-09-15 15:25:00,53.14,53.18,53.11,53.18,69568.0,53.14,53.18,53.11,53.18,69568.0
2015-09-15 15:30:00,53.18,53.28,53.18,53.25,73566.0,53.18,53.28,53.18,53.25,73566.0
2015-09-15 15:35:00,53.25,53.35,53.23,53.34,75584.0,53.25,53.35,53.23,53.34,75584.0
2015-09-15 15:40:00,53.34,53.45,53.32,53.41,105175.0,53.34,53.45,53.32,53.41,105175.0
2015-09-15 15:45:00,53.41,53.44,53.36,53.41,62680.0,53.41,53.44,53.36,53.41,62680.0
2015-09-15 15:50:00,53.4,53.44,53.31,53.39,95002.0,53.4,53.44,53.31,53.39,95002.0
2015-09-15 15:55:00,53.39,53.46,53.34,53.37,143162.0,53.39,53.46,53.34,53.37,143162.0
2015-09-16 09:30:00,53.22,53.33,52.83,52.89,88611.0,53.22,53.33,52.83,52.89,88611.0
2015-09-16 09:35:00,52.87,53.19,52.87,53.08,51875.0,52.87,53.19,52.87,53.08,51875.0
2015-09-16 09:40:00,53.08,53.21,52.99,53.1,51111.0,53.08,53.21,52.99,53.1,51111.0
2015-09-16 09:45:00,53.11,53.25,52.98,53.09,34593.0,53.11,53.25,52.98,53.09,34593.0
2015-09-16 09:50:00,53.12,53.13,52.98,52.98,126736.0,53.12,53.13,52.98,52.98,126736.0
2015-09-16 09:55:00,53.02,53.05,52.97,53.02,35881.0,53.02,53.05,52.97,53.02,35881.0
2015-09-16 10:00:00,53.05,53.05,52.97,53.03,40726.0,53.05,53.05,52.97,53.03,40726.0
2015-09-16 10:05:00,53.04,53.1,52.97,53.0,24350.0,53.04,53.1,52.97,53.0,24350.0
2015-09-16 10:10:00,53.0,53.02,52.83,52.85,44092.0,53.0,53.02,52.83,52.85,44092.0
2015-09-16 10:15:00,52.84,53.01,52.81,52.96,52119.0,52.84,53.01,52.81,52.96,52119.0
2015-09-16 10:20:00,52.98,53.02,52.97,52.99,52491.0,52.98,53.02,52.97,52.99,52491.0
2015-09-16 10:25:00,52.99,53.01,52.9,53.0,68913.0,52.99,53.01,52.9,53.0,68913.0
2015-09-16 10:30:00,53.0,53.09,52.96,53.06,46402.0,53.0,53.09,52.96,53.06,46402.0
2015-09-16 10:35:00,53.06,53.08,52.95,52.97,28161.0,53.06,53.08,52.95,52.97,28161.0
2015-09-16 10:40:00,52.96,53.16,52.96,53.07,45919.0,52.96,53.16,52.96,53.07,45919.0
2015-09-16 10:45:00,53.05,53.09,53.0,53.05,31742.0,53.05,53.09,53.0,53.05,31742.0
2015-09-16 10:50:00,53.08,53.17,53.03,53.11,63608.0,53.08,53.17,53.03,53.11,63608.0
2015-09-16 10:55:00,53.12,53.29,53.12,53.24,24194.0,53.12,53.29,53.12,53.24,24194.0
2015-09-16 11:00:00,53.24,53.45,53.21,53.45,75482.0,53.24,53.45,53.21,53.45,75482.0
2015-09-16 11:05:00,53.44,53.68,53.44,53.64,87162.0,53.44,53.68,53.44,53.64,87162.0
2015-09-16 11:10:00,53.63,53.86,53.58,53.8,98012.0,53.63,53.86,53.58,53.8,98012.0
2015-09-16 11:15:00,53.83,53.84,53.66,53.72,32631.0,53.83,53.84,53.66,53.72,32631.0
2015-09-16 11:20:00,53.72,53.94,53.66,53.83,51627.0,53.72,53.94,53.66,53.83,51627.0
2015-09-16 11:25:00,53.86,53.87,53.73,53.78,28073.0,53.86,53.87,53.73,53.78,28073.0
2015-09-16 11:30:00,53.81,53.82,53.59,53.62,22000.0,53.81,53.82,53.59,53.62,22000.0
2015-09-16 11:35:00,53.64,53.93,53.61,53.84,58690.0,53.64,53.93,53.61,53.84,58690.0
2015-09-16 11:40:00,53.89,53.9,53.61,53.7,79478.0,53.89,53.9,53.61,53.7,79478.0
2015-09-16 11:45:00,53.65,53.97,53.65,53.9,109746.0,53.65,53.97,53.65,53.9,109746.0
2015-09-16 11:50:00,53.89,53.9,53.79,53.8,20207.0,53.89,53.9,53.79,53.8,20207.0
2015-09-16 11:55:00,53.8,53.81,53.72,53.8,12620.0,53.8,53.81,53.72,53.8,12620.0
2015-09-16 12:00:00,53.81,53.87,53.66,53.66,10923.0,53.81,53.87,53.66,53.66,10923.0
2015-09-16 12:05:00,53.64,53.65,53.5,53.57,19765.0,53.64,53.65,53.5,53.57,19765.0
2015-09-16 12:10:00,53.59,53.69,53.51,53.51,12409.0,53.59,53.69,53.51,53.51,12409.0
2015-09-16 12:15:00,53.55,53.58,53.5,53.57,20267.0,53.55,53.58,53.5,53.57,20267.0
2015-09-16 12:20:00,53.58,53.65,53.55,53.58,14790.0,53.58,53.65,53.55,53.58,14790.0
2015-09-16 12:25:00,53.54,53.61,53.52,53.56,7432.0,53.54,53.61,53.52,53.56,7432.0
2015-09-16 12:30:00,53.58,53.67,53.45,53.63,19951.0,53.58,53.67,53.45,53.63,19951.0
2015-09-16 12:35:00,53.63,53.71,53.6,53.65,10492.0,53.63,53.71,53.6,53.65,10492.0
2015-09-16 12:40:00,53.65,53.7,53.53,53.69,30910.0,53.65,53.7,53.53,53.69,30910.0
2015-09-16 12:45:00,53.7,53.74,53.62,53.64,17240.0,53.7,53.74,53.62,53.64,17240.0
2015-09-16 12:50:00,53.65,53.74,53.64,53.7,22089.0,53.65,53.74,53.64,53.7,22089.0
2015-09-16 12:55:00,53.7,53.84,53.7,53.82,32515.0,53.7,53.84,53.7,53.82,32515.0
2015-09-16 13:00:00,53.8,53.87,53.79,53.84,77617.0,53.8,53.87,53.79,53.84,77617.0
2015-09-16 13:05:00,53.84,53.9,53.84,53.84,34673.0,53.84,53.9,53.84,53.84,34673.0
2015-09-16 13:10:00,53.84,53.87,53.74,53.81,16523.0,53.84,53.87,53.74,53.81,16523.0
2015-09-16 13:15:00,53.83,53.88,53.78,53.81,16376.0,53.83,53.88,53.78,53.81,16376.0
2015-09-16 13:20:00,53.84,53.86,53.7,53.72,19740.0,53.84,53.86,53.7,53.72,19740.0
2015-09-16 13:25:00,53.71,53.75,53.66,53.7,13234.0,53.71,53.75,53.66,53.7,13234.0
2015-09-16 13:30:00,53.69,53.77,53.65,53.72,29090.0,53.69,53.77,53.65,53.72,29090.0
2015-09-16 13:35:00,53.72,53.78,53.66,53.68,14367.0,53.72,53.78,53.66,53.68,14367.0
2015-09-16 13:40:00,53.68,53.77,53.66,53.77,19100.0,53.68,53.77,53.66,53.77,19100.0
2015-09-16 13:45:00,53.76,53.84,53.72,53.77,13574.0,53.76,53.84,53.72,53.77,13574.0
2015-09-16 13:50:00,53.77,53.81,53.73,53.78,23787.0,53.77,53.81,53.73,53.78,23787.0
2015-09-16 13:55:00,53.77,53.82,53.7,53.79,13677.0,53.77,53.82,53.7,53.79,13677.0
2015-09-16 14:00:00,53.76,53.83,53.71,53.8,13500.0,53.76,53.83,53.71,53.8,13500.0
2015-09-16 14:05:00,53.81,53.81,53.73,53.78,15672.0,53.81,53.81,53.73,53.78,15672.0
2015-09-16 14:10:00,53.77,53.78,53.7,53.72,30915.0,53.77,53.78,53.7,53.72,30915.0
2015-09-16 14:15:00,53.71,53.78,53.67,53.78,36701.0,53.71,53.78,53.67,53.78,36701.0
2015-09-16 14:20:00,53.77,53.78,53.68,53.7,20269.0,53.77,53.78,53.68,53.7,20269.0
2015-09-16 14:25:00,53.7,53.74,53.68,53.71,29187.0,53.7,53.74,53.68,53.71,29187.0
2015-09-16 14:30:00,53.71,53.74,53.66,53.7,63249.0,53.71,53.74,53.66,53.7,63249.0
2015-09-16 14:35:00,53.7,54.11,53.7,54.07,166859.0,53.7,54.11,53.7,54.07,166859.0
2015-09-16 14:40:00,54.07,54.33,53.9,54.05,309888.0,54.07,54.33,53.9,54.05,309888.0
2015-09-16 14:45:00,54.06,54.2,53.98,54.11,135866.0,54.06,54.2,53.98,54.11,135866.0
2015-09-16 14:50:00,54.1,54.5,54.1,54.35,205179.0,54.1,54.5,54.1,54.35,205179.0
2015-09-16 14:55:00,54.38,54.5,54.28,54.41,100443.0,54.38,54.5,54.28,54.41,100443.0
2015-09-16 15:00:00,54.41,54.43,54.26,54.3,54275.0,54.41,54.43,54.26,54.3,54275.0
2015-09-16 15:05:00,54.31,54.59,54.28,54.58,91451.0,54.31,54.59,54.28,54.58,91451.0
2015-09-16 15:10:00,54.57,54.65,54.47,54.57,83426.0,54.57,54.65,54.47,54.57,83426.0
2015-09-16 15:15:00,54.57,54.58,54.47,54.49,53625.0,54.57,54.58,54.47,54.49,53625.0
2015-09-16 15:20:00,54.52,54.76,54.48,54.75,104640.0,54.52,54.76,54.48,54.75,104640.0
2015-09-16 15:25:00,54.75,55.1,54.62,55.06,171261.0,54.75,55.1,54.62,55.06,171261.0
2015-09-16 15:30:00,55.06,55.35,54.77,54.82,225128.0,55.06,55.35,54.77,54.82,225128.0
2015-09-16 15:35:00,54.82,54.9,54.76,54.81,73823.0,54.82,54.9,54.76,54.81,73823.0
2015-09-16 15:40:00,54.82,54.95,54.77,54.77,78899.0,54.82,54.95,54.77,54.77,78899.0
2015-09-16 15:45:00,54.77,54.86,54.58,54.84,126180.0,54.77,54.86,54.58,54.84,126180.0
2015-09-16 15:50:00,54.84,54.95,54.8,54.94,164701.0,54.84,54.95,54.8,54.94,164701.0
2015-09-16 15:55:00,54.94,54.94,54.61,54.65,185042.0,54.94,54.94,54.61,54.65,185042.0
2015-09-17 09:30:00,54.86,55.12,54.58,54.76,55752.0,54.86,55.12,54.58,54.76,55752.0
2015-09-17 09:35:00,54.77,54.9,54.63,54.78,28681.0,54.77,54.9,54.63,54.78,28681.0
2015-09-17 09:40:00,54.78,54.87,54.6,54.85,21130.0,54.78,54.87,54.6,54.85,21130.0
2015-09-17 09:45:00,54.82,54.85,54.65,54.7,27005.0,54.82,54.85,54.65,54.7,27005.0
2015-09-17 09:50:00,54.72,54.75,54.31,54.33,52579.0,54.72,54.75,54.31,54.33,52579.0
2015-09-17 09:55:00,54.3,54.32,54.0,54.14,48047.0,54.3,54.32,54.0,54.14,48047.0
2015-09-17 10:00:00,54.16,54.46,54.14,54.38,39042.0,54.16,54.46,54.14,54.38,39042.0
2015-09-17 10:05:00,54.38,54.38,54.15,54.22,31867.0,54.38,54.38,54.15,54.22,31867.0
2015-09-17 10:10:00,54.22,54.24,53.98,53.98,65469.0,54.22,54.24,53.98,53.98,65469.0
2015-09-17 10:15:00,54.01,54.13,53.92,53.92,28354.0,54.01,54.13,53.92,53.92,28354.0
2015-09-17 10:20:00,53.92,53.97,53.69,53.78,73518.0,53.92,53.97,53.69,53.78,73518.0
2015-09-17 10:25:00,53.8,53.85,53.48,53.58,92813.0,53.8,53.85,53.48,53.58,92813.0
2015-09-17 10:30:00,53.59,53.67,53.5,53.6,43039.0,53.59,53.67,53.5,53.6,43039.0
2015-09-17 10:35:00,53.61,53.64,53.45,53.45,52619.0,53.61,53.64,53.45,53.45,52619.0
2015-09-17 10:40:00,53.43,53.84,53.42,53.83,52919.0,53.43,53.84,53.42,53.83,52919.0
2015-09-17 10:45:00,53.8,53.83,53.69,53.78,15008.0,53.8,53.83,53.69,53.78,15008.0
2015-09-17 10:50:00,53.78,53.92,53.75,53.92,41465.0,53.78,53.92,53.75,53.92,41465.0
2015-09-17 10:55:00,53.92,53.93,53.6,53.6,35710.0,53.92,53.93,53.6,53.6,35710.0
2015-09-17 11:00:00,53.6,53.69,53.57,53.61,29212.0,53.6,53.69,53.57,53.61,29212.0
2015-09-17 11:05:00,53.63,53.84,53.62,53.8,14482.0,53.63,53.84,53.62,53.8,14482.0
2015-09-17 11:10:00,53.81,53.89,53.66,53.69,15100.0,53.81,53.89,53.66,53.69,15100.0
2015-09-17 11:15:00,53.66,53.78,53.63,53.73,12337.0,53.66,53.78,53.63,53.73,12337.0
2015-09-17 11:20:00,53.72,53.82,53.64,53.82,6022.0,53.72,53.82,53.64,53.82,6022.0
2015-09-17 11:25:00,53.8,53.86,53.78,53.86,16300.0,53.8,53.86,53.78,53.86,16300.0
2015-09-17 11:30:00,53.86,53.89,53.79,53.83,6402.0,53.86,53.89,53.79,53.83,6402.0
2015-09-17 11:35:00,53.85,53.97,53.81,53.85,13672.0,53.85,53.97,53.81,53.85,13672.0
2015-09-17 11:40:00,53.87,54.0,53.87,53.87,12850.0,53.87,54.0,53.87,53.87,12850.0
2015-09-17 11:45:00,53.89,53.93,53.86,53.91,8734.0,53.89,53.93,53.86,53.91,8734.0
2015-09-17 11:50:00,53.89,53.92,53.78,53.84,11562.0,53.89,53.92,53.78,53.84,11562.0
2015-09-17 11:55:00,53.84,53.9,53.76,53.8,15631.0,53.84,53.9,53.76,53.8,15631.0
2015-09-17 12:00:00,53.77,53.84,53.75,53.78,10351.0,53.77,53.84,53.75,53.78,10351.0
2015-09-17 12:05:00,53.79,53.85,53.77,53.82,13054.0,53.79,53.85,53.77,53.82,13054.0
2015-09-17 12:10:00,53.82,53.89,53.7,53.88,39385.0,53.82,53.89,53.7,53.88,39385.0
2015-09-17 12:15:00,53.88,53.97,53.87,53.89,25753.0,53.88,53.97,53.87,53.89,25753.0
2015-09-17 12:20:00,53.92,53.92,53.85,53.87,7775.0,53.92,53.92,53.85,53.87,7775.0
2015-09-17 12:25:00,53.9,53.94,53.87,53.92,10085.0,53.9,53.94,53.87,53.92,10085.0
2015-09-17 12:30:00,53.94,54.0,53.87,53.87,14188.0,53.94,54.0,53.87,53.87,14188.0
2015-09-17 12:35:00,53.88,53.88,53.75,53.75,24350.0,53.88,53.88,53.75,53.75,24350.0
2015-09-17 12:40:00,53.75,53.86,53.73,53.84,8178.0,53.75,53.86,53.73,53.84,8178.0
2015-09-17 12:45:00,53.85,53.86,53.77,53.82,7007.0,53.85,53.86,53.77,53.82,7007.0
2015-09-17 12:50:00,53.83,53.89,53.77,53.85,10371.0,53.83,53.89,53.77,53.85,10371.0
2015-09-17 12:55:00,53.88,53.93,53.86,53.86,7837.0,53.88,53.93,53.86,53.86,7837.0
2015-09-17 13:00:00,53.88,53.91,53.77,53.77,16332.0,53.88,53.91,53.77,53.77,16332.0
2015-09-17 13:05:00,53.76,53.79,53.68,53.78,25728.0,53.76,53.79,53.68,53.78,25728.0
2015-09-17 13:10:00,53.78,53.78,53.66,53.76,16457.0,53.78,53.78,53.66,53.76,16457.0
2015-09-17 13:15:00,53.74,53.89,53.74,53.86,14605.0,53.74,53.89,53.74,53.86,14605.0
2015-09-17 13:20:00,53.87,53.95,53.82,53.85,31996.0,53.87,53.95,53.82,53.85,31996.0
2015-09-17 13:25:00,53.86,53.88,53.65,53.69,37518.0,53.86,53.88,53.65,53.69,37518.0
2015-09-17 13:30:00,53.7,53.8,53.68,53.74,16987.0,53.7,53.8,53.68,53.74,16987.0
2015-09-17 13:35:00,53.75,53.79,53.7,53.74,10471.0,53.75,53.79,53.7,53.74,10471.0
2015-09-17 13:40:00,53.79,53.8,53.6,53.63,9454.0,53.79,53.8,53.6,53.63,9454.0
2015-09-17 13:45:00,53.66,53.72,53.59,53.62,18375.0,53.66,53.72,53.59,53.62,18375.0
2015-09-17 13:50:00,53.61,53.68,53.59,53.62,26401.0,53.61,53.68,53.59,53.62,26401.0
2015-09-17 13:55:00,53.62,53.67,53.3,53.44,50233.0,53.62,53.67,53.3,53.44,50233.0
2015-09-17 14:00:00,53.47,53.79,53.32,53.44,71445.0,53.47,53.79,53.32,53.44,71445.0
2015-09-17 14:05:00,53.49,53.66,53.39,53.66,22281.0,53.49,53.66,53.39,53.66,22281.0
2015-09-17 14:10:00,53.66,54.1,53.66,53.96,81698.0,53.66,54.1,53.66,53.96,81698.0
2015-09-17 14:15:00,53.96,54.24,53.93,54.09,56679.0,53.96,54.24,53.93,54.09,56679.0
2015-09-17 14:20:00,54.15,54.18,53.91,54.02,33008.0,54.15,54.18,53.91,54.02,33008.0
2015-09-17 14:25:00,54.01,54.12,53.88,53.91,24509.0,54.01,54.12,53.88,53.91,24509.0
2015-09-17 14:30:00,53.9,54.0,53.76,53.9,15300.0,53.9,54.0,53.76,53.9,15300.0
2015-09-17 14:35:00,53.97,54.03,53.86,53.91,19941.0,53.97,54.03,53.86,53.91,19941.0
2015-09-17 14:40:00,53.94,54.17,53.92,54.17,22211.0,53.94,54.17,53.92,54.17,22211.0
2015-09-17 14:45:00,54.15,54.31,54.07,54.19,54473.0,54.15,54.31,54.07,54.19,54473.0
2015-09-17 14:50:00,54.25,54.25,54.11,54.22,22043.0,54.25,54.25,54.11,54.22,22043.0
2015-09-17 14:55:00,54.18,54.18,53.85,53.95,41299.0,54.18,54.18,53.85,53.95,41299.0
2015-09-17 15:00:00,53.99,54.03,53.89,53.99,25295.0,53.99,54.03,53.89,53.99,25295.0
2015-09-17 15:05:00,53.96,53.96,53.73,53.76,16977.0,53.96,53.96,53.73,53.76,16977.0
2015-09-17 15:10:00,53.75,53.8,53.49,53.49,34924.0,53.75,53.8,53.49,53.49,34924.0
2015-09-17 15:15:00,53.47,53.65,53.42,53.57,58982.0,53.47,53.65,53.42,53.57,58982.0
2015-09-17 15:20:00,53.57,53.58,53.18,53.43,121625.0,53.57,53.58,53.18,53.43,121625.0
2015-09-17 15:25:00,53.44,53.64,53.38,53.59,66879.0,53.44,53.64,53.38,53.59,66879.0
2015-09-17 15:30:00,53.59,53.6,53.37,53.57,42849.0,53.59,53.6,53.37,53.57,42849.0
2015-09-17 15:35:00,53.55,53.66,53.39,53.53,58773.0,53.55,53.66,53.39,53.53,58773.0
2015-09-17 15:40:00,53.53,53.7,53.5,53.68,110917.0,53.53,53.7,53.5,53.68,110917.0
2015-09-17 15:45:00,53.68,53.7,53.53,53.68,109646.0,53.68,53.7,53.53,53.68,109646.0
2015-09-17 15:50:00,53.69,53.8,53.5,53.73,172084.0,53.69,53.8,53.5,53.73,172084.0
2015-09-17 15:55:00,53.72,53.86,53.67,53.84,200166.0,53.72,53.86,53.67,53.84,200166.0
2015-09-18 09:30:00,53.36,53.86,53.18,53.66,136122.0,53.36,53.86,53.18,53.66,136122.0
2015-09-18 09:35:00,53.65,53.74,53.35,53.46,48995.0,53.65,53.74,53.35,53.46,48995.0
2015-09-18 09:40:00,53.49,53.91,53.47,53.88,63105.0,53.49,53.91,53.47,53.88,63105.0
2015-09-18 09:45:00,53.91,54.2,53.91,54.02,49637.0,53.91,54.2,53.91,54.02,49637.0
2015-09-18 09:50:00,54.02,54.07,53.75,53.76,43771.0,54.02,54.07,53.75,53.76,43771.0
2015-09-18 09:55:00,53.81,54.12,53.73,54.04,28462.0,53.81,54.12,53.73,54.04,28462.0
2015-09-18 10:00:00,54.06,54.14,53.95,54.1,36967.0,54.06,54.14,53.95,54.1,36967.0
2015-09-18 10:05:00,54.1,54.21,54.01,54.14,35654.0,54.1,54.21,54.01,54.14,35654.0
2015-09-18 10:10:00,54.13,54.29,54.13,54.19,35295.0,54.13,54.29,54.13,54.19,35295.0
2015-09-18 10:15:00,54.18,54.23,54.06,54.13,65278.0,54.18,54.23,54.06,54.13,65278.0
2015-09-18 10:20:00,54.13,54.13,54.0,54.04,24096.0,54.13,54.13,54.0,54.04,24096.0
2015-09-18 10:25:00,54.04,54.17,54.01,54.07,23090.0,54.04,54.17,54.01,54.07,23090.0
2015-09-18 10:30:00,54.02,54.02,53.87,53.91,22738.0,54.02,54.02,53.87,53.91,22738.0
2015-09-18 10:35:00,53.9,54.0,53.8,53.84,44429.0,53.9,54.0,53.8,53.84,44429.0
2015-09-18 10:40:00,53.84,53.89,53.74,53.75,34555.0,53.84,53.89,53.74,53.75,34555.0
2015-09-18 10:45:00,53.74,53.88,53.69,53.73,23490.0,53.74,53.88,53.69,53.73,23490.0
2015-09-18 10:50:00,53.74,53.8,53.67,53.67,30881.0,53.74,53.8,53.67,53.67,30881.0
2015-09-18 10:55:00,53.69,53.71,53.57,53.63,31348.0,53.69,53.71,53.57,53.63,31348.0
2015-09-18 11:00:00,53.65,53.67,53.6,53.62,27122.0,53.65,53.67,53.6,53.62,27122.0
2015-09-18 11:05:00,53.63,53.71,53.55,53.57,33642.0,53.63,53.71,53.55,53.57,33642.0
2015-09-18 11:10:00,53.58,53.59,53.44,53.46,27803.0,53.58,53.59,53.44,53.46,27803.0
2015-09-18 11:15:00,53.47,53.51,53.44,53.5,59497.0,53.47,53.51,53.44,53.5,59497.0
2015-09-18 11:20:00,53.51,53.55,53.42,53.46,34609.0,53.51,53.55,53.42,53.46,34609.0
2015-09-18 11:25:00,53.48,53.49,53.39,53.45,52988.0,53.48,53.49,53.39,53.45,52988.0
2015-09-18 11:30:00,53.44,53.57,53.43,53.53,46199.0,53.44,53.57,53.43,53.53,46199.0
2015-09-18 11:35:00,53.52,53.61,53.42,53.5,27172.0,53.52,53.61,53.42,53.5,27172.0
2015-09-18 11:40:00,53.55,53.58,53.49,53.5,6740.0,53.55,53.58,53.49,53.5,6740.0
2015-09-18 11:45:00,53.52,53.59,53.48,53.53,20913.0,53.52,53.59,53.48,53.53,20913.0
2015-09-18 11:50:00,53.53,53.53,53.43,53.44,22734.0,53.53,53.53,53.43,53.44,22734.0
2015-09-18 11:55:00,53.44,53.44,53.36,53.39,35414.0,53.44,53.44,53.36,53.39,35414.0
2015-09-18 12:00:00,53.39,53.45,53.38,53.42,26518.0,53.39,53.45,53.38,53.42,26518.0
2015-09-18 12:05:00,53.41,53.44,53.35,53.35,40755.0,53.41,53.44,53.35,53.35,40755.0
2015-09-18 12:10:00,53.35,53.37,53.25,53.31,54857.0,53.35,53.37,53.25,53.31,54857.0
2015-09-18 12:15:00,53.3,53.34,53.28,53.3,36104.0,53.3,53.34,53.28,53.3,36104.0
2015-09-18 12:20:00,53.3,53.3,53.15,53.19,60863.0,53.3,53.3,53.15,53.19,60863.0
2015-09-18 12:25:00,53.16,53.32,53.16,53.28,47834.0,53.16,53.32,53.16,53.28,47834.0
2015-09-18 12:30:00,53.28,53.35,53.22,53.25,30303.0,53.28,53.35,53.22,53.25,30303.0
2015-09-18 12:35:00,53.29,53.34,53.18,53.2,15577.0,53.29,53.34,53.18,53.2,15577.0
2015-09-18 12:40:00,53.18,53.18,53.05,53.13,77835.0,53.18,53.18,53.05,53.13,77835.0
2015-09-18 12:45:00,53.13,53.17,53.09,53.11,44319.0,53.13,53.17,53.09,53.11,44319.0
2015-09-18 12:50:00,53.12,53.25,53.09,53.21,29705.0,53.12,53.25,53.09,53.21,29705.0
2015-09-18 12:55:00,53.22,53.31,53.21,53.28,27854.0,53.22,53.31,53.21,53.28,27854.0
2015-09-18 13:00:00,53.28,53.31,53.2,53.28,14697.0,53.28,53.31,53.2,53.28,14697.0
2015-09-18 13:05:00,53.28,53.31,53.22,53.26,25938.0,53.28,53.31,53.22,53.26,25938.0
2015-09-18 13:10:00,53.29,53.34,53.25,53.28,69068.0,53.29,53.34,53.25,53.28,69068.0
2015-09-18 13:15:00,53.3,53.32,53.28,53.3,15087.0,53.3,53.32,53.28,53.3,15087.0
2015-09-18 13:20:00,53.3,53.31,53.13,53.15,75046.0,53.3,53.31,53.13,53.15,75046.0
2015-09-18 13:25:00,53.15,53.18,53.05,53.11,20600.0,53.15,53.18,53.05,53.11,20600.0
2015-09-18 13:30:00,53.1,53.14,53.08,53.09,9699.0,53.1,53.14,53.08,53.09,9699.0
2015-09-18 13:35:00,53.08,53.12,53.04,53.08,18763.0,53.08,53.12,53.04,53.08,18763.0
2015-09-18 13:40:00,53.1,53.1,53.04,53.04,8054.0,53.1,53.1,53.04,53.04,8054.0
2015-09-18 13:45:00,53.06,53.11,53.01,53.04,30062.0,53.06,53.11,53.01,53.04,30062.0
2015-09-18 13:50:00,53.07,53.11,53.01,53.03,28609.0,53.07,53.11,53.01,53.03,28609.0
2015-09-18 13:55:00,53.03,53.03,52.79,52.79,50332.0,53.03,53.03,52.79,52.79,50332.0
2015-09-18 14:00:00,52.79,52.88,52.67,52.87,26790.0,52.79,52.88,52.67,52.87,26790.0
2015-09-18 14:05:00,52.85,52.88,52.78,52.82,17273.0,52.85,52.88,52.78,52.82,17273.0
2015-09-18 14:10:00,52.84,52.88,52.8,52.86,15191.0,52.84,52.88,52.8,52.86,15191.0
2015-09-18 14:15:00,52.88,53.01,52.87,52.96,57663.0,52.88,53.01,52.87,52.96,57663.0
2015-09-18 14:20:00,52.96,53.01,52.85,52.98,48984.0,52.96,53.01,52.85,52.98,48984.0
2015-09-18 14:25:00,52.98,53.02,52.87,52.91,83566.0,52.98,53.02,52.87,52.91,83566.0
2015-09-18 14:30:00,52.9,52.99,52.87,52.98,35099.0,52.9,52.99,52.87,52.98,35099.0
2015-09-18 14:35:00,52.98,53.03,52.92,53.01,26218.0,52.98,53.03,52.92,53.01,26218.0
2015-09-18 14:40:00,53.05,53.05,52.95,52.95,21163.0,53.05,53.05,52.95,52.95,21163.0
2015-09-18 14:45:00,52.97,53.02,52.93,52.95,19660.0,52.97,53.02,52.93,52.95,19660.0
2015-09-18 14:50:00,52.95,52.98,52.93,52.95,38214.0,52.95,52.98,52.93,52.95,38214.0
2015-09-18 14:55:00,52.95,53.08,52.94,52.99,27391.0,52.95,53.08,52.94,52.99,27391.0
2015-09-18 15:00:00,53.0,53.08,52.93,52.94,50494.0,53.0,53.08,52.93,52.94,50494.0
2015-09-18 15:05:00,52.97,53.0,52.84,52.88,39684.0,52.97,53.0,52.84,52.88,39684.0
2015-09-18 15:10:00,52.9,52.97,52.82,52.85,27800.0,52.9,52.97,52.82,52.85,27800.0
2015-09-18 15:15:00,52.85,52.87,52.8,52.8,52800.0,52.85,52.87,52.8,52.8,52800.0
2015-09-18 15:20:00,52.81,52.81,52.71,52.76,44264.0,52.81,52.81,52.71,52.76,44264.0
2015-09-18 15:25:00,52.76,52.78,52.72,52.76,97174.0,52.76,52.78,52.72,52.76,97174.0
2015-09-18 15:30:00,52.76,52.77,52.68,52.74,90058.0,52.76,52.77,52.68,52.74,90058.0
2015-09-18 15:35:00,52.73,52.74,52.68,52.7,67219.0,52.73,52.74,52.68,52.7,67219.0
2015-09-18 15:40:00,52.7,52.75,52.64,52.66,64230.0,52.7,52.75,52.64,52.66,64230.0
2015-09-18 15:45:00,52.65,52.79,52.64,52.72,79489.0,52.65,52.79,52.64,52.72,79489.0
2015-09-18 15:50:00,52.73,52.82,52.71,52.76,115634.0,52.73,52.82,52.71,52.76,115634.0
2015-09-18 15:55:00,52.76,52.96,52.72,52.92,217637.0,52.76,52.96,52.72,52.92,217637.0
2015-09-21 09:30:00,54.57,54.74,54.21,54.74,311671.0,54.57,54.74,54.21,54.74,311671.0
2015-09-21 09:35:00,54.72,55.04,54.59,54.75,217249.0,54.72,55.04,54.59,54.75,217249.0
2015-09-21 09:40:00,54.81,55.1,54.73,54.99,155782.0,54.81,55.1,54.73,54.99,155782.0
2015-09-21 09:45:00,55.0,55.22,54.88,54.98,111444.0,55.0,55.22,54.88,54.98,111444.0
2015-09-21 09:50:00,54.98,55.33,54.97,55.15,178667.0,54.98,55.33,54.97,55.15,178667.0
2015-09-21 09:55:00,55.15,55.21,54.86,55.17,176280.0,55.15,55.21,54.86,55.17,176280.0
2015-09-21 10:00:00,55.1,55.3,54.91,55.24,75369.0,55.1,55.3,54.91,55.24,75369.0
2015-09-21 10:05:00,55.21,55.35,55.19,55.33,79575.0,55.21,55.35,55.19,55.33,79575.0
2015-09-21 10:10:00,55.33,55.42,55.24,55.4,106755.0,55.33,55.42,55.24,55.4,106755.0
2015-09-21 10:15:00,55.38,55.42,55.2,55.2,89606.0,55.38,55.42,55.2,55.2,89606.0
2015-09-21 10:20:00,55.23,55.75,55.1,55.72,264168.0,55.23,55.75,55.1,55.72,264168.0
2015-09-21 10:25:00,55.72,55.77,55.44,55.47,137089.0,55.72,55.77,55.44,55.47,137089.0
2015-09-21 10:30:00,55.47,55.57,55.26,55.42,62593.0,55.47,55.57,55.26,55.42,62593.0
2015-09-21 10:35:00,55.42,55.59,55.34,55.41,50610.0,55.42,55.59,55.34,55.41,50610.0
2015-09-21 10:40:00,55.4,55.45,55.2,55.21,23971.0,55.4,55.45,55.2,55.21,23971.0
2015-09-21 10:45:00,55.22,55.29,54.95,54.99,92042.0,55.22,55.29,54.95,54.99,92042.0
2015-09-21 10:50:00,54.97,54.98,54.77,54.83,88910.0,54.97,54.98,54.77,54.83,88910.0
2015-09-21 10:55:00,54.83,55.13,54.77,55.0,61123.0,54.83,55.13,54.77,55.0,61123.0
2015-09-21 11:00:00,55.03,55.07,54.67,54.7,42314.0,55.03,55.07,54.67,54.7,42314.0
2015-09-21 11:05:00,54.69,54.83,54.62,54.81,71454.0,54.69,54.83,54.62,54.81,71454.0
2015-09-21 11:10:00,54.83,54.91,54.82,54.91,38292.0,54.83,54.91,54.82,54.91,38292.0
2015-09-21 11:15:00,54.91,55.1,54.7,54.7,45056.0,54.91,55.1,54.7,54.7,45056.0
2015-09-21 11:20:00,54.74,54.86,54.67,54.85,30260.0,54.74,54.86,54.67,54.85,30260.0
2015-09-21 11:25:00,54.85,54.86,54.51,54.52,51363.0,54.85,54.86,54.51,54.52,51363.0
2015-09-21 11:30:00,54.53,54.55,54.08,54.24,150735.0,54.53,54.55,54.08,54.24,150735.0
2015-09-21 11:35:00,54.23,54.41,54.08,54.28,77782.0,54.23,54.41,54.08,54.28,77782.0
2015-09-21 11:40:00,54.28,54.4,54.23,54.4,64905.0,54.28,54.4,54.23,54.4,64905.0
2015-09-21 11:45:00,54.41,54.41,54.17,54.17,17640.0,54.41,54.41,54.17,54.17,17640.0
2015-09-21 11:50:00,54.17,54.24,54.06,54.09,28171.0,54.17,54.24,54.06,54.09,28171.0
2015-09-21 11:55:00,54.09,54.28,54.0,54.25,58583.0,54.09,54.28,54.0,54.25,58583.0
2015-09-21 12:00:00,54.24,54.35,54.14,54.19,22847.0,54.24,54.35,54.14,54.19,22847.0
2015-09-21 12:05:00,54.19,54.19,54.01,54.13,25591.0,54.19,54.19,54.01,54.13,25591.0
2015-09-21 12:10:00,54.11,54.11,54.05,54.06,18600.0,54.11,54.11,54.05,54.06,18600.0
2015-09-21 12:15:00,54.07,54.17,54.0,54.17,46618.0,54.07,54.17,54.0,54.17,46618.0
2015-09-21 12:20:00,54.15,54.25,54.06,54.13,26172.0,54.15,54.25,54.06,54.13,26172.0
2015-09-21 12:25:00,54.11,54.13,54.0,54.01,17250.0,54.11,54.13,54.0,54.01,17250.0
2015-09-21 12:30:00,54.02,54.1,54.0,54.04,30367.0,54.02,54.1,54.0,54.04,30367.0
2015-09-21 12:35:00,54.03,54.03,53.83,53.94,45930.0,54.03,54.03,53.83,53.94,45930.0
2015-09-21 12:40:00,53.93,54.22,53.93,54.19,36755.0,53.93,54.22,53.93,54.19,36755.0
2015-09-21 12:45:00,54.17,54.17,53.94,53.95,15622.0,54.17,54.17,53.94,53.95,15622.0
2015-09-21 12:50:00,53.98,53.98,53.75,53.88,37692.0,53.98,53.98,53.75,53.88,37692.0
2015-09-21 12:55:00,53.86,53.95,53.82,53.82,11185.0,53.86,53.95,53.82,53.82,11185.0
2015-09-21 13:00:00,53.82,54.07,53.77,54.01,38525.0,53.82,54.07,53.77,54.01,38525.0
2015-09-21 13:05:00,54.02,54.14,53.97,54.08,38129.0,54.02,54.14,53.97,54.08,38129.0
2015-09-21 13:10:00,54.07,54.24,53.98,54.2,25582.0,54.07,54.24,53.98,54.2,25582.0
2015-09-21 13:15:00,54.21,54.25,54.08,54.09,21629.0,54.21,54.25,54.08,54.09,21629.0
2015-09-21 13:20:00,54.09,54.12,54.01,54.07,30915.0,54.09,54.12,54.01,54.07,30915.0
2015-09-21 13:25:00,54.08,54.15,54.01,54.04,30701.0,54.08,54.15,54.01,54.04,30701.0
2015-09-21 13:30:00,54.03,54.1,54.01,54.1,21863.0,54.03,54.1,54.01,54.1,21863.0
2015-09-21 13:35:00,54.1,54.25,54.1,54.25,19253.0,54.1,54.25,54.1,54.25,19253.0
2015-09-21 13:40:00,54.24,54.25,54.05,54.11,34647.0,54.24,54.25,54.05,54.11,34647.0
2015-09-21 13:45:00,54.1,54.17,54.08,54.1,19594.0,54.1,54.17,54.08,54.1,19594.0
2015-09-21 13:50:00,54.08,54.16,54.02,54.07,28240.0,54.08,54.16,54.02,54.07,28240.0
2015-09-21 13:55:00,54.04,54.05,53.76,53.84,46974.0,54.04,54.05,53.76,53.84,46974.0
2015-09-21 14:00:00,53.83,54.01,53.77,53.94,19729.0,53.83,54.01,53.77,53.94,19729.0
2015-09-21 14:05:00,53.94,53.96,53.67,53.75,56182.0,53.94,53.96,53.67,53.75,56182.0
2015-09-21 14:10:00,53.75,53.77,53.56,53.57,41101.0,53.75,53.77,53.56,53.57,41101.0
2015-09-21 14:15:00,53.61,53.84,53.6,53.73,24302.0,53.61,53.84,53.6,53.73,24302.0
2015-09-21 14:20:00,53.75,53.8,53.62,53.68,25270.0,53.75,53.8,53.62,53.68,25270.0
2015-09-21 14:25:00,53.69,53.78,53.6,53.61,40645.0,53.69,53.78,53.6,53.61,40645.0
2015-09-21 14:30:00,53.63,53.63,53.49,53.52,86242.0,53.63,53.63,53.49,53.52,86242.0
2015-09-21 14:35:00,53.54,53.7,53.53,53.65,60797.0,53.54,53.7,53.53,53.65,60797.0
2015-09-21 14:40:00,53.67,53.69,53.53,53.61,43778.0,53.67,53.69,53.53,53.61,43778.0
2015-09-21 14:45:00,53.64,53.64,53.47,53.59,51844.0,53.64,53.64,53.47,53.59,51844.0
2015-09-21 14:50:00,53.64,53.93,53.62,53.92,104390.0,53.64,53.93,53.62,53.92,104390.0
2015-09-21 14:55:00,53.92,53.99,53.87,53.91,45478.0,53.92,53.99,53.87,53.91,45478.0
2015-09-21 15:00:00,53.95,54.02,53.76,53.95,55470.0,53.95,54.02,53.76,53.95,55470.0
2015-09-21 15:05:00,53.94,54.04,53.88,54.03,37821.0,53.94,54.04,53.88,54.03,37821.0
2015-09-21 15:10:00,54.04,54.1,54.0,54.07,67273.0,54.04,54.1,54.0,54.07,67273.0
2015-09-21 15:15:00,54.05,54.05,53.92,53.93,38966.0,54.05,54.05,53.92,53.93,38966.0
2015-09-21 15:20:00,53.91,53.95,53.84,53.86,33943.0,53.91,53.95,53.84,53.86,33943.0
2015-09-21 15:25:00,53.86,53.96,53.82,53.95,35777.0,53.86,53.96,53.82,53.95,35777.0
2015-09-21 15:30:00,53.95,53.96,53.78,53.78,44515.0,53.95,53.96,53.78,53.78,44515.0
2015-09-21 15:35:00,53.79,53.84,53.7,53.84,48902.0,53.79,53.84,53.7,53.84,48902.0
2015-09-21 15:40:00,53.84,53.96,53.8,53.91,49997.0,53.84,53.96,53.8,53.91,49997.0
2015-09-21 15:45:00,53.91,54.14,53.91,54.1,68760.0,53.91,54.14,53.91,54.1,68760.0
2015-09-21 15:50:00,54.14,54.15,53.94,53.96,110583.0,54.14,54.15,53.94,53.96,110583.0
2015-09-21 15:55:00,53.94,54.06,53.94,53.96,171289.0,53.94,54.06,53.94,53.96,171289.0
2015-09-22 09:30:00,53.27,53.8,53.26,53.44,93489.0,53.27,53.8,53.26,53.44,93489.0
2015-09-22 09:35:00,53.32,53.67,53.3,53.54,65628.0,53.32,53.67,53.3,53.54,65628.0
2015-09-22 09:40:00,53.53,53.88,53.52,53.74,41666.0,53.53,53.88,53.52,53.74,41666.0
2015-09-22 09:45:00,53.72,53.78,53.68,53.73,30887.0,53.72,53.78,53.68,53.73,30887.0
2015-09-22 09:50:00,53.7,53.85,53.64,53.7,36764.0,53.7,53.85,53.64,53.7,36764.0
2015-09-22 09:55:00,53.65,53.73,53.63,53.64,18617.0,53.65,53.73,53.63,53.64,18617.0
2015-09-22 10:00:00,53.65,53.75,53.62,53.66,33307.0,53.65,53.75,53.62,53.66,33307.0
2015-09-22 10:05:00,53.7,53.75,53.65,53.69,25769.0,53.7,53.75,53.65,53.69,25769.0
2015-09-22 10:10:00,53.69,53.7,53.57,53.57,34871.0,53.69,53.7,53.57,53.57,34871.0
2015-09-22 10:15:00,53.56,53.63,53.5,53.5,25481.0,53.56,53.63,53.5,53.5,25481.0
2015-09-22 10:20:00,53.5,53.54,53.27,53.38,49402.0,53.5,53.54,53.27,53.38,49402.0
2015-09-22 10:25:00,53.4,53.62,53.39,53.6,26000.0,53.4,53.62,53.39,53.6,26000.0
2015-09-22 10:30:00,53.58,53.75,53.55,53.72,66025.0,53.58,53.75,53.55,53.72,66025.0
2015-09-22 10:35:00,53.7,53.71,53.57,53.67,53252.0,53.7,53.71,53.57,53.67,53252.0
2015-09-22 10:40:00,53.69,53.69,53.55,53.62,20928.0,53.69,53.69,53.55,53.62,20928.0
2015-09-22 10:45:00,53.64,53.69,53.56,53.69,17650.0,53.64,53.69,53.56,53.69,17650.0
2015-09-22 10:50:00,53.67,53.74,53.58,53.72,28224.0,53.67,53.74,53.58,53.72,28224.0
2015-09-22 10:55:00,53.72,53.84,53.68,53.84,48229.0,53.72,53.84,53.68,53.84,48229.0
2015-09-22 11:00:00,53.83,53.87,53.71,53.85,48144.0,53.83,53.87,53.71,53.85,48144.0
2015-09-22 11:05:00,53.85,53.94,53.82,53.92,53812.0,53.85,53.94,53.82,53.92,53812.0
2015-09-22 11:10:00,53.9,54.14,53.89,54.07,84735.0,53.9,54.14,53.89,54.07,84735.0
2015-09-22 11:15:00,54.06,54.06,53.92,54.01,27154.0,54.06,54.06,53.92,54.01,27154.0
2015-09-22 11:20:00,53.99,54.13,53.99,54.08,31925.0,53.99,54.13,53.99,54.08,31925.0
2015-09-22 11:25:00,54.05,54.1,54.0,54.01,25115.0,54.05,54.1,54.0,54.01,25115.0
2015-09-22 11:30:00,54.02,54.2,54.01,54.16,61119.0,54.02,54.2,54.01,54.16,61119.0
2015-09-22 11:35:00,54.16,54.18,54.09,54.09,42309.0,54.16,54.18,54.09,54.09,42309.0
2015-09-22 11:40:00,54.09,54.14,54.09,54.1,29039.0,54.09,54.14,54.09,54.1,29039.0
2015-09-22 11:45:00,54.1,54.13,54.08,54.11,35050.0,54.1,54.13,54.08,54.11,35050.0
2015-09-22 11:50:00,54.09,54.28,54.0,54.27,77339.0,54.09,54.28,54.0,54.27,77339.0
2015-09-22 11:55:00,54.27,54.32,54.13,54.13,38669.0,54.27,54.32,54.13,54.13,38669.0
2015-09-22 12:00:00,54.11,54.11,53.93,54.07,17892.0,54.11,54.11,53.93,54.07,17892.0
2015-09-22 12:05:00,54.08,54.26,54.05,54.16,15680.0,54.08,54.26,54.05,54.16,15680.0
2015-09-22 12:10:00,54.15,54.25,54.13,54.22,29937.0,54.15,54.25,54.13,54.22,29937.0
2015-09-22 12:15:00,54.22,54.38,54.2,54.33,25319.0,54.22,54.38,54.2,54.33,25319.0
2015-09-22 12:20:00,54.36,54.37,54.2,54.21,13492.0,54.36,54.37,54.2,54.21,13492.0
2015-09-22 12:25:00,54.2,54.2,54.04,54.04,11100.0,54.2,54.2,54.04,54.04,11100.0
2015-09-22 12:30:00,54.04,54.05,53.95,54.0,12488.0,54.04,54.05,53.95,54.0,12488.0
2015-09-22 12:35:00,53.99,54.08,53.99,54.03,10744.0,53.99,54.08,53.99,54.03,10744.0
2015-09-22 12:40:00,54.02,54.07,53.95,54.02,11038.0,54.02,54.07,53.95,54.02,11038.0
2015-09-22 12:45:00,54.02,54.02,53.92,53.94,8920.0,54.02,54.02,53.92,53.94,8920.0
2015-09-22 12:50:00,53.95,53.95,53.87,53.87,15056.0,53.95,53.95,53.87,53.87,15056.0
2015-09-22 12:55:00,53.86,53.96,53.84,53.91,27182.0,53.86,53.96,53.84,53.91,27182.0
2015-09-22 13:00:00,53.9,54.03,53.88,54.02,21055.0,53.9,54.03,53.88,54.02,21055.0
2015-09-22 13:05:00,54.03,54.05,53.88,53.92,16289.0,54.03,54.05,53.88,53.92,16289.0
2015-09-22 13:10:00,53.92,54.0,53.91,53.99,16572.0,53.92,54.0,53.91,53.99,16572.0
2015-09-22 13:15:00,53.98,53.98,53.88,53.93,18600.0,53.98,53.98,53.88,53.93,18600.0
2015-09-22 13:20:00,53.95,53.99,53.85,53.89,17920.0,53.95,53.99,53.85,53.89,17920.0
2015-09-22 13:25:00,53.87,53.9,53.65,53.68,18938.0,53.87,53.9,53.65,53.68,18938.0
2015-09-22 13:30:00,53.68,53.73,53.63,53.71,16780.0,53.68,53.73,53.63,53.71,16780.0
2015-09-22 13:35:00,53.7,53.73,53.64,53.65,17472.0,53.7,53.73,53.64,53.65,17472.0
2015-09-22 13:40:00,53.67,53.76,53.63,53.74,20908.0,53.67,53.76,53.63,53.74,20908.0
2015-09-22 13:45:00,53.74,53.77,53.68,53.69,13977.0,53.74,53.77,53.68,53.69,13977.0
2015-09-22 13:50:00,53.71,53.71,53.52,53.58,31559.0,53.71,53.71,53.52,53.58,31559.0
2015-09-22 13:55:00,53.6,53.7,53.6,53.7,17332.0,53.6,53.7,53.6,53.7,17332.0
2015-09-22 14:00:00,53.7,53.77,53.65,53.75,26250.0,53.7,53.77,53.65,53.75,26250.0
2015-09-22 14:05:00,53.75,53.82,53.7,53.79,25290.0,53.75,53.82,53.7,53.79,25290.0
2015-09-22 14:10:00,53.79,53.79,53.67,53.75,19975.0,53.79,53.79,53.67,53.75,19975.0
2015-09-22 14:15:00,53.77,53.88,53.76,53.87,18193.0,53.77,53.88,53.76,53.87,18193.0
2015-09-22 14:20:00,53.86,53.86,53.68,53.72,12371.0,53.86,53.86,53.68,53.72,12371.0
2015-09-22 14:25:00,53.72,53.74,53.65,53.74,23117.0,53.72,53.74,53.65,53.74,23117.0
2015-09-22 14:30:00,53.74,53.81,53.7,53.78,35200.0,53.74,53.81,53.7,53.78,35200.0
2015-09-22 14:35:00,53.79,54.03,53.79,54.0,35612.0,53.79,54.03,53.79,54.0,35612.0
2015-09-22 14:40:00,54.0,54.03,53.97,54.0,38250.0,54.0,54.03,53.97,54.0,38250.0
2015-09-22 14:45:00,54.0,54.07,54.0,54.05,62271.0,54.0,54.07,54.0,54.05,62271.0
2015-09-22 14:50:00,54.07,54.13,54.05,54.1,25634.0,54.07,54.13,54.05,54.1,25634.0
2015-09-22 14:55:00,54.09,54.33,54.08,54.31,70194.0,54.09,54.33,54.08,54.31,70194.0
2015-09-22 15:00:00,54.3,54.33,54.28,54.28,52251.0,54.3,54.33,54.28,54.28,52251.0
2015-09-22 15:05:00,54.29,54.38,54.28,54.38,57297.0,54.29,54.38,54.28,54.38,57297.0
2015-09-22 15:10:00,54.38,54.42,54.3,54.4,43011.0,54.38,54.42,54.3,54.4,43011.0
2015-09-22 15:15:00,54.4,54.49,54.38,54.45,54494.0,54.4,54.49,54.38,54.45,54494.0
2015-09-22 15:20:00,54.45,54.47,54.35,54.46,55751.0,54.45,54.47,54.35,54.46,55751.0
2015-09-22 15:25:00,54.47,54.68,54.45,54.68,73839.0,54.47,54.68,54.45,54.68,73839.0
2015-09-22 15:30:00,54.69,54.81,54.61,54.62,90856.0,54.69,54.81,54.61,54.62,90856.0
2015-09-22 15:35:00,54.62,54.71,54.53,54.6,78570.0,54.62,54.71,54.53,54.6,78570.0
2015-09-22 15:40:00,54.61,54.83,54.59,54.82,92093.0,54.61,54.83,54.59,54.82,92093.0
2015-09-22 15:45:00,54.82,54.86,54.76,54.82,113515.0,54.82,54.86,54.76,54.82,113515.0
2015-09-22 15:50:00,54.82,54.82,54.67,54.76,95673.0,54.82,54.82,54.67,54.76,95673.0
2015-09-22 15:55:00,54.75,54.83,54.71,54.72,175683.0,54.75,54.83,54.71,54.72,175683.0
2015-09-23 09:30:00,55.16,55.39,54.91,55.35,74343.0,55.16,55.39,54.91,55.35,74343.0
2015-09-23 09:35:00,55.34,55.53,55.28,55.33,52166.0,55.34,55.53,55.28,55.33,52166.0
2015-09-23 09:40:00,55.34,55.36,55.13,55.24,37353.0,55.34,55.36,55.13,55.24,37353.0
2015-09-23 09:45:00,55.22,55.29,54.85,54.86,57007.0,55.22,55.29,54.85,54.86,57007.0
2015-09-23 09:50:00,54.84,55.0,54.72,54.99,51330.0,54.84,55.0,54.72,54.99,51330.0
2015-09-23 09:55:00,54.98,55.09,54.98,55.06,14650.0,54.98,55.09,54.98,55.06,14650.0
2015-09-23 10:00:00,55.05,55.19,54.96,55.0,34154.0,55.05,55.19,54.96,55.0,34154.0
2015-09-23 10:05:00,55.0,55.12,54.9,54.91,36361.0,55.0,55.12,54.9,54.91,36361.0
2015-09-23 10:10:00,54.92,54.98,54.87,54.94,134447.0,54.92,54.98,54.87,54.94,134447.0
2015-09-23 10:15:00,54.93,55.01,54.89,54.96,25416.0,54.93,55.01,54.89,54.96,25416.0
2015-09-23 10:20:00,54.95,55.02,54.82,54.83,22641.0,54.95,55.02,54.82,54.83,22641.0
2015-09-23 10:25:00,54.84,54.97,54.66,54.66,50908.0,54.84,54.97,54.66,54.66,50908.0
2015-09-23 10:30:00,54.66,54.77,54.57,54.57,43677.0,54.66,54.77,54.57,54.57,43677.0
2015-09-23 10:35:00,54.58,54.66,54.44,54.48,43514.0,54.58,54.66,54.44,54.48,43514.0
2015-09-23 10:40:00,54.48,54.5,54.3,54.33,38635.0,54.48,54.5,54.3,54.33,38635.0
2015-09-23 10:45:00,54.33,54.54,54.32,54.54,26442.0,54.33,54.54,54.32,54.54,26442.0
2015-09-23 10:50:00,54.55,54.7,54.55,54.67,26677.0,54.55,54.7,54.55,54.67,26677.0
2015-09-23 10:55:00,54.67,54.77,54.65,54.77,34304.0,54.67,54.77,54.65,54.77,34304.0
2015-09-23 11:00:00,54.77,54.8,54.67,54.71,24510.0,54.77,54.8,54.67,54.71,24510.0
2015-09-23 11:05:00,54.7,54.71,54.64,54.66,22382.0,54.7,54.71,54.64,54.66,22382.0
2015-09-23 11:10:00,54.66,54.66,54.42,54.46,28263.0,54.66,54.66,54.42,54.46,28263.0
2015-09-23 11:15:00,54.45,54.48,54.37,54.4,25693.0,54.45,54.48,54.37,54.4,25693.0
2015-09-23 11:20:00,54.39,54.4,54.21,54.21,29305.0,54.39,54.4,54.21,54.21,29305.0
2015-09-23 11:25:00,54.2,54.26,54.07,54.13,37893.0,54.2,54.26,54.07,54.13,37893.0
2015-09-23 11:30:00,54.11,54.13,53.98,54.02,78712.0,54.11,54.13,53.98,54.02,78712.0
2015-09-23 11:35:00,54.0,54.09,53.98,54.03,37199.0,54.0,54.09,53.98,54.03,37199.0
2015-09-23 11:40:00,54.02,54.05,53.85,53.87,93766.0,54.02,54.05,53.85,53.87,93766.0
2015-09-23 11:45:00,53.86,54.04,53.84,54.01,31387.0,53.86,54.04,53.84,54.01,31387.0
2015-09-23 11:50:00,54.0,54.08,53.97,53.97,25107.0,54.0,54.08,53.97,53.97,25107.0
2015-09-23 11:55:00,53.96,54.1,53.96,54.0,40749.0,53.96,54.1,53.96,54.0,40749.0
2015-09-23 12:00:00,54.0,54.02,53.8,53.8,18826.0,54.0,54.02,53.8,53.8,18826.0
2015-09-23 12:05:00,53.82,53.83,53.7,53.76,17925.0,53.82,53.83,53.7,53.76,17925.0
2015-09-23 12:10:00,53.76,53.78,53.63,53.78,25089.0,53.76,53.78,53.63,53.78,25089.0
2015-09-23 12:15:00,53.78,53.88,53.75,53.84,11624.0,53.78,53.88,53.75,53.84,11624.0
2015-09-23 12:20:00,53.84,53.85,53.69,53.69,6840.0,53.84,53.85,53.69,53.69,6840.0
2015-09-23 12:25:00,53.68,53.94,53.68,53.78,22995.0,53.68,53.94,53.68,53.78,22995.0
2015-09-23 12:30:00,53.77,53.9,53.77,53.88,6500.0,53.77,53.9,53.77,53.88,6500.0
2015-09-23 12:35:00,53.89,53.89,53.72,53.76,6800.0,53.89,53.89,53.72,53.76,6800.0
2015-09-23 12:40:00,53.77,53.88,53.77,53.84,13435.0,53.77,53.88,53.77,53.84,13435.0
2015-09-23 12:45:00,53.85,53.96,53.8,53.9,12622.0,53.85,53.96,53.8,53.9,12622.0
2015-09-23 12:50:00,53.89,54.04,53.87,53.94,18138.0,53.89,54.04,53.87,53.94,18138.0
2015-09-23 12:55:00,53.9,53.95,53.82,53.82,8891.0,53.9,53.95,53.82,53.82,8891.0
2015-09-23 13:00:00,53.84,53.98,53.84,53.97,26676.0,53.84,53.98,53.84,53.97,26676.0
2015-09-23 13:05:00,53.96,54.07,53.95,53.96,13400.0,53.96,54.07,53.95,53.96,13400.0
2015-09-23 13:10:00,53.96,53.96,53.83,53.89,11985.0,53.96,53.96,53.83,53.89,11985.0
2015-09-23 13:15:00,53.87,53.94,53.84,53.88,13514.0,53.87,53.94,53.84,53.88,13514.0
2015-09-23 13:20:00,53.86,53.87,53.74,53.74,17331.0,53.86,53.87,53.74,53.74,17331.0
2015-09-23 13:25:00,53.74,53.74,53.62,53.66,16500.0,53.74,53.74,53.62,53.66,16500.0
2015-09-23 13:30:00,53.64,53.77,53.64,53.75,14074.0,53.64,53.77,53.64,53.75,14074.0
2015-09-23 13:35:00,53.73,53.73,53.58,53.6,18569.0,53.73,53.73,53.58,53.6,18569.0
2015-09-23 13:40:00,53.59,53.79,53.57,53.77,13050.0,53.59,53.79,53.57,53.77,13050.0
2015-09-23 13:45:00,53.78,53.85,53.74,53.81,26726.0,53.78,53.85,53.74,53.81,26726.0
2015-09-23 13:50:00,53.77,53.79,53.63,53.72,21632.0,53.77,53.79,53.63,53.72,21632.0
2015-09-23 13:55:00,53.71,53.73,53.67,53.71,11867.0,53.71,53.73,53.67,53.71,11867.0
2015-09-23 14:00:00,53.71,53.76,53.66,53.72,14132.0,53.71,53.76,53.66,53.72,14132.0
2015-09-23 14:05:00,53.72,53.83,53.72,53.73,12806.0,53.72,53.83,53.72,53.73,12806.0
2015-09-23 14:10:00,53.7,53.72,53.53,53.53,17551.0,53.7,53.72,53.53,53.53,17551.0
2015-09-23 14:15:00,53.54,53.61,53.51,53.61,16837.0,53.54,53.61,53.51,53.61,16837.0
2015-09-23 14:20:00,53.61,53.62,53.44,53.57,24109.0,53.61,53.62,53.44,53.57,24109.0
2015-09-23 14:25:00,53.62,53.62,53.44,53.44,23111.0,53.62,53.62,53.44,53.44,23111.0
2015-09-23 14:30:00,53.44,53.52,53.41,53.49,17864.0,53.44,53.52,53.41,53.49,17864.0
2015-09-23 14:35:00,53.49,53.49,53.31,53.31,38959.0,53.49,53.49,53.31,53.31,38959.0
2015-09-23 14:40:00,53.32,53.36,53.25,53.36,36240.0,53.32,53.36,53.25,53.36,36240.0
2015-09-23 14:45:00,53.35,53.37,53.23,53.29,48160.0,53.35,53.37,53.23,53.29,48160.0
2015-09-23 14:50:00,53.3,53.32,53.16,53.16,42201.0,53.3,53.32,53.16,53.16,42201.0
2015-09-23 14:55:00,53.17,53.28,53.16,53.26,29187.0,53.17,53.28,53.16,53.26,29187.0
2015-09-23 15:00:00,53.27,53.5,53.26,53.39,29650.0,53.27,53.5,53.26,53.39,29650.0
2015-09-23 15:05:00,53.38,53.43,53.27,53.36,26901.0,53.38,53.43,53.27,53.36,26901.0
2015-09-23 15:10:00,53.36,53.37,53.25,53.28,34642.0,53.36,53.37,53.25,53.28,34642.0
2015-09-23 15:15:00,53.26,53.39,53.23,53.39,35890.0,53.26,53.39,53.23,53.39,35890.0
2015-09-23 15:20:00,53.39,53.46,53.31,53.32,41705.0,53.39,53.46,53.31,53.32,41705.0
2015-09-23 15:25:00,53.32,53.34,53.25,53.34,52355.0,53.32,53.34,53.25,53.34,52355.0
2015-09-23 15:30:00,53.35,53.41,53.33,53.41,34781.0,53.35,53.41,53.33,53.41,34781.0
2015-09-23 15:35:00,53.41,53.53,53.39,53.5,50872.0,53.41,53.53,53.39,53.5,50872.0
2015-09-23 15:40:00,53.51,53.51,53.39,53.5,64949.0,53.51,53.51,53.39,53.5,64949.0
2015-09-23 15:45:00,53.5,53.66,53.48,53.66,95361.0,53.5,53.66,53.48,53.66,95361.0
2015-09-23 15:50:00,53.66,53.7,53.56,53.62,61822.0,53.66,53.7,53.56,53.62,61822.0
2015-09-23 15:55:00,53.62,53.65,53.52,53.53,59774.0,53.62,53.65,53.52,53.53,59774.0
2015-09-24 09:30:00,53.14,53.14,52.4,52.55,118230.0,53.14,53.14,52.4,52.55,118230.0
2015-09-24 09:35:00,52.64,52.73,52.23,52.26,149498.0,52.64,52.73,52.23,52.26,149498.0
2015-09-24 09:40:00,52.26,52.4,52.08,52.24,73655.0,52.26,52.4,52.08,52.24,73655.0
2015-09-24 09:45:00,52.24,52.37,52.07,52.13,46219.0,52.24,52.37,52.07,52.13,46219.0
2015-09-24 09:50:00,52.12,52.29,52.0,52.23,56727.0,52.12,52.29,52.0,52.23,56727.0
2015-09-24 09:55:00,52.26,52.46,52.17,52.36,52629.0,52.26,52.46,52.17,52.36,52629.0
2015-09-24 10:00:00,52.39,52.41,52.31,52.4,13856.0,52.39,52.41,52.31,52.4,13856.0
2015-09-24 10:05:00,52.37,52.5,52.3,52.46,29928.0,52.37,52.5,52.3,52.46,29928.0
2015-09-24 10:10:00,52.43,52.45,52.3,52.45,14254.0,52.43,52.45,52.3,52.45,14254.0
2015-09-24 10:15:00,52.41,52.53,52.41,52.46,34398.0,52.41,52.53,52.41,52.46,34398.0
2015-09-24 10:20:00,52.46,52.47,52.31,52.45,23750.0,52.46,52.47,52.31,52.45,23750.0
2015-09-24 10:25:00,52.43,52.43,52.2,52.25,28281.0,52.43,52.43,52.2,52.25,28281.0
2015-09-24 10:30:00,52.25,52.52,52.25,52.45,14400.0,52.25,52.52,52.25,52.45,14400.0
2015-09-24 10:35:00,52.46,52.63,52.41,52.58,20769.0,52.46,52.63,52.41,52.58,20769.0
2015-09-24 10:40:00,52.57,52.61,52.49,52.56,12105.0,52.57,52.61,52.49,52.56,12105.0
2015-09-24 10:45:00,52.52,52.78,52.44,52.73,31752.0,52.52,52.78,52.44,52.73,31752.0
2015-09-24 10:50:00,52.77,52.78,52.55,52.7,35994.0,52.77,52.78,52.55,52.7,35994.0
2015-09-24 10:55:00,52.67,52.76,52.65,52.74,12112.0,52.67,52.76,52.65,52.74,12112.0
2015-09-24 11:00:00,52.73,52.73,52.6,52.61,15960.0,52.73,52.73,52.6,52.61,15960.0
2015-09-24 11:05:00,52.61,52.66,52.46,52.47,33084.0,52.61,52.66,52.46,52.47,33084.0
2015-09-24 11:10:00,52.5,52.54,52.4,52.49,21141.0,52.5,52.54,52.4,52.49,21141.0
2015-09-24 11:15:00,52.48,52.49,52.37,52.42,21730.0,52.48,52.49,52.37,52.42,21730.0
2015-09-24 11:20:00,52.41,52.7,52.38,52.7,31392.0,52.41,52.7,52.38,52.7,31392.0
2015-09-24 11:25:00,52.64,52.7,52.34,52.36,17702.0,52.64,52.7,52.34,52.36,17702.0
2015-09-24 11:30:00,52.36,52.45,52.25,52.26,25706.0,52.36,52.45,52.25,52.26,25706.0
2015-09-24 11:35:00,52.29,52.31,51.98,52.17,74272.0,52.29,52.31,51.98,52.17,74272.0
2015-09-24 11:40:00,52.17,52.31,52.13,52.25,14599.0,52.17,52.31,52.13,52.25,14599.0
2015-09-24 11:45:00,52.25,52.3,52.07,52.13,60857.0,52.25,52.3,52.07,52.13,60857.0
2015-09-24 11:50:00,52.08,52.23,52.08,52.21,18874.0,52.08,52.23,52.08,52.21,18874.0
2015-09-24 11:55:00,52.23,52.27,52.14,52.17,31320.0,52.23,52.27,52.14,52.17,31320.0
2015-09-24 12:00:00,52.14,52.34,52.13,52.34,12935.0,52.14,52.34,52.13,52.34,12935.0
2015-09-24 12:05:00,52.34,52.43,52.32,52.35,30665.0,52.34,52.43,52.32,52.35,30665.0
2015-09-24 12:10:00,52.35,52.46,52.33,52.46,14775.0,52.35,52.46,52.33,52.46,14775.0
2015-09-24 12:15:00,52.44,52.6,52.39,52.47,22513.0,52.44,52.6,52.39,52.47,22513.0
2015-09-24 12:20:00,52.49,52.79,52.49,52.77,19239.0,52.49,52.79,52.49,52.77,19239.0
2015-09-24 12:25:00,52.73,52.76,52.6,52.7,5966.0,52.73,52.76,52.6,52.7,5966.0
2015-09-24 12:30:00,52.7,52.98,52.69,52.96,28121.0,52.7,52.98,52.69,52.96,28121.0
2015-09-24 12:35:00,52.91,53.03,52.83,52.98,29906.0,52.91,53.03,52.83,52.98,29906.0
2015-09-24 12:40:00,52.99,53.02,52.89,52.9,34150.0,52.99,53.02,52.89,52.9,34150.0
2015-09-24 12:45:00,52.88,53.05,52.83,53.01,10652.0,52.88,53.05,52.83,53.01,10652.0
2015-09-24 12:50:00,53.0,53.01,52.86,52.88,10724.0,53.0,53.01,52.86,52.88,10724.0
2015-09-24 12:55:00,52.92,52.97,52.79,52.81,10090.0,52.92,52.97,52.79,52.81,10090.0
2015-09-24 13:00:00,52.82,52.9,52.81,52.86,7424.0,52.82,52.9,52.81,52.86,7424.0
2015-09-24 13:05:00,52.88,52.88,52.81,52.82,12950.0,52.88,52.88,52.81,52.82,12950.0
2015-09-24 13:10:00,52.8,52.81,52.73,52.77,18674.0,52.8,52.81,52.73,52.77,18674.0
2015-09-24 13:15:00,52.79,52.87,52.75,52.75,18950.0,52.79,52.87,52.75,52.75,18950.0
2015-09-24 13:20:00,52.75,52.79,52.7,52.76,16512.0,52.75,52.79,52.7,52.76,16512.0
2015-09-24 13:25:00,52.76,52.76,52.55,52.58,46227.0,52.76,52.76,52.55,52.58,46227.0
2015-09-24 13:30:00,52.58,52.61,52.5,52.55,20745.0,52.58,52.61,52.5,52.55,20745.0
2015-09-24 13:35:00,52.56,52.56,52.48,52.5,18693.0,52.56,52.56,52.48,52.5,18693.0
2015-09-24 13:40:00,52.49,52.63,52.46,52.57,20585.0,52.49,52.63,52.46,52.57,20585.0
2015-09-24 13:45:00,52.57,52.59,52.53,52.56,15275.0,52.57,52.59,52.53,52.56,15275.0
2015-09-24 13:50:00,52.56,52.58,52.46,52.51,18238.0,52.56,52.58,52.46,52.51,18238.0
2015-09-24 13:55:00,52.49,52.54,52.46,52.51,24926.0,52.49,52.54,52.46,52.51,24926.0
2015-09-24 14:00:00,52.5,52.5,52.32,52.35,20700.0,52.5,52.5,52.32,52.35,20700.0
2015-09-24 14:05:00,52.35,52.39,52.28,52.3,15769.0,52.35,52.39,52.28,52.3,15769.0
2015-09-24 14:10:00,52.32,52.35,52.22,52.31,21579.0,52.32,52.35,52.22,52.31,21579.0
2015-09-24 14:15:00,52.29,52.44,52.28,52.4,27880.0,52.29,52.44,52.28,52.4,27880.0
2015-09-24 14:20:00,52.41,52.48,52.31,52.44,48910.0,52.41,52.48,52.31,52.44,48910.0
2015-09-24 14:25:00,52.45,52.47,52.32,52.36,37645.0,52.45,52.47,52.32,52.36,37645.0
2015-09-24 14:30:00,52.36,52.38,52.24,52.3,25814.0,52.36,52.38,52.24,52.3,25814.0
2015-09-24 14:35:00,52.31,52.41,52.29,52.39,18599.0,52.31,52.41,52.29,52.39,18599.0
2015-09-24 14:40:00,52.4,52.44,52.25,52.34,37409.0,52.4,52.44,52.25,52.34,37409.0
2015-09-24 14:45:00,52.35,52.49,52.3,52.49,28987.0,52.35,52.49,52.3,52.49,28987.0
2015-09-24 14:50:00,52.5,52.53,52.4,52.46,25480.0,52.5,52.53,52.4,52.46,25480.0
2015-09-24 14:55:00,52.47,52.63,52.44,52.45,19954.0,52.47,52.63,52.44,52.45,19954.0
2015-09-24 15:00:00,52.46,52.62,52.46,52.56,29255.0,52.46,52.62,52.46,52.56,29255.0
2015-09-24 15:05:00,52.57,52.62,52.48,52.5,51140.0,52.57,52.62,52.48,52.5,51140.0
2015-09-24 15:10:00,52.49,52.65,52.47,52.6,37851.0,52.49,52.65,52.47,52.6,37851.0
2015-09-24 15:15:00,52.6,52.72,52.56,52.69,24576.0,52.6,52.72,52.56,52.69,24576.0
2015-09-24 15:20:00,52.68,52.88,52.66,52.82,25916.0,52.68,52.88,52.66,52.82,25916.0
2015-09-24 15:25:00,52.81,52.87,52.77,52.81,33809.0,52.81,52.87,52.77,52.81,33809.0
2015-09-24 15:30:00,52.78,52.79,52.69,52.72,22358.0,52.78,52.79,52.69,52.72,22358.0
2015-09-24 15:35:00,52.71,52.73,52.64,52.73,28472.0,52.71,52.73,52.64,52.73,28472.0
2015-09-24 15:40:00,52.71,52.87,52.71,52.79,30217.0,52.71,52.87,52.71,52.79,30217.0
2015-09-24 15:45:00,52.79,52.84,52.64,52.84,50034.0,52.79,52.84,52.64,52.84,50034.0
2015-09-24 15:50:00,52.83,52.84,52.65,52.69,56562.0,52.83,52.84,52.65,52.69,56562.0
2015-09-24 15:55:00,52.7,52.87,52.68,52.85,121484.0,52.7,52.87,52.68,52.85,121484.0
2015-09-25 09:30:00,53.87,54.1,53.64,54.05,133963.0,53.87,54.1,53.64,54.05,133963.0
2015-09-25 09:35:00,54.1,54.16,53.82,54.16,73809.0,54.1,54.16,53.82,54.16,73809.0
2015-09-25 09:40:00,54.1,54.47,54.0,54.3,62717.0,54.1,54.47,54.0,54.3,62717.0
2015-09-25 09:45:00,54.29,54.45,54.2,54.28,44666.0,54.29,54.45,54.2,54.28,44666.0
2015-09-25 09:50:00,54.3,54.39,54.21,54.21,39489.0,54.3,54.39,54.21,54.21,39489.0
2015-09-25 09:55:00,54.25,54.28,53.99,53.99,36463.0,54.25,54.28,53.99,53.99,36463.0
2015-09-25 10:00:00,54.02,54.08,53.86,53.9,49421.0,54.02,54.08,53.86,53.9,49421.0
2015-09-25 10:05:00,53.87,53.87,53.73,53.77,29363.0,53.87,53.87,53.73,53.77,29363.0
2015-09-25 10:10:00,53.81,53.89,53.65,53.74,29312.0,53.81,53.89,53.65,53.74,29312.0
2015-09-25 10:15:00,53.73,53.81,53.69,53.69,80321.0,53.73,53.81,53.69,53.69,80321.0
2015-09-25 10:20:00,53.71,53.86,53.65,53.68,18929.0,53.71,53.86,53.65,53.68,18929.0
2015-09-25 10:25:00,53.66,53.69,53.48,53.48,32464.0,53.66,53.69,53.48,53.48,32464.0
2015-09-25 10:30:00,53.49,53.5,53.19,53.29,56374.0,53.49,53.5,53.19,53.29,56374.0
2015-09-25 10:35:00,53.29,53.3,53.22,53.24,18234.0,53.29,53.3,53.22,53.24,18234.0
2015-09-25 10:40:00,53.3,53.3,53.05,53.13,39024.0,53.3,53.3,53.05,53.13,39024.0
2015-09-25 10:45:00,53.15,53.27,53.06,53.18,17747.0,53.15,53.27,53.06,53.18,17747.0
2015-09-25 10:50:00,53.21,53.31,53.07,53.07,14893.0,53.21,53.31,53.07,53.07,14893.0
2015-09-25 10:55:00,53.09,53.35,53.09,53.3,34677.0,53.09,53.35,53.09,53.3,34677.0
2015-09-25 11:00:00,53.28,53.29,53.09,53.09,10370.0,53.28,53.29,53.09,53.09,10370.0
2015-09-25 11:05:00,53.1,53.17,53.05,53.11,8935.0,53.1,53.17,53.05,53.11,8935.0
2015-09-25 11:10:00,53.13,53.33,53.13,53.29,20822.0,53.13,53.33,53.13,53.29,20822.0
2015-09-25 11:15:00,53.27,53.27,53.12,53.2,8070.0,53.27,53.27,53.12,53.2,8070.0
2015-09-25 11:20:00,53.19,53.28,53.15,53.28,6400.0,53.19,53.28,53.15,53.28,6400.0
2015-09-25 11:25:00,53.23,53.31,53.17,53.23,13424.0,53.23,53.31,53.17,53.23,13424.0
2015-09-25 11:30:00,53.23,53.32,53.21,53.25,9909.0,53.23,53.32,53.21,53.25,9909.0
2015-09-25 11:35:00,53.24,53.24,53.01,53.01,11182.0,53.24,53.24,53.01,53.01,11182.0
2015-09-25 11:40:00,53.06,53.15,53.04,53.1,9500.0,53.06,53.15,53.04,53.1,9500.0
2015-09-25 11:45:00,53.14,53.23,53.07,53.16,11019.0,53.14,53.23,53.07,53.16,11019.0
2015-09-25 11:50:00,53.17,53.21,53.09,53.18,7834.0,53.17,53.21,53.09,53.18,7834.0
2015-09-25 11:55:00,53.19,53.22,53.1,53.19,7300.0,53.19,53.22,53.1,53.19,7300.0
2015-09-25 12:00:00,53.22,53.22,53.04,53.04,9968.0,53.22,53.22,53.04,53.04,9968.0
2015-09-25 12:05:00,53.09,53.15,53.04,53.11,9020.0,53.09,53.15,53.04,53.11,9020.0
2015-09-25 12:10:00,53.09,53.19,53.08,53.16,7273.0,53.09,53.19,53.08,53.16,7273.0
2015-09-25 12:15:00,53.1,53.1,52.93,52.95,7859.0,53.1,53.1,52.93,52.95,7859.0
2015-09-25 12:20:00,52.93,52.95,52.82,52.93,15624.0,52.93,52.95,52.82,52.93,15624.0
2015-09-25 12:25:00,52.89,52.96,52.83,52.95,16659.0,52.89,52.96,52.83,52.95,16659.0
2015-09-25 12:30:00,52.95,52.97,52.86,52.89,17729.0,52.95,52.97,52.86,52.89,17729.0
2015-09-25 12:35:00,52.89,52.94,52.86,52.92,6049.0,52.89,52.94,52.86,52.92,6049.0
2015-09-25 12:40:00,52.91,52.94,52.83,52.92,11504.0,52.91,52.94,52.83,52.92,11504.0
2015-09-25 12:45:00,52.91,53.01,52.89,52.95,19718.0,52.91,53.01,52.89,52.95,19718.0
2015-09-25 12:50:00,52.95,53.03,52.93,52.98,20578.0,52.95,53.03,52.93,52.98,20578.0
2015-09-25 12:55:00,52.99,53.04,52.94,52.98,10483.0,52.99,53.04,52.94,52.98,10483.0
2015-09-25 13:00:00,53.0,53.04,52.93,52.99,7475.0,53.0,53.04,52.93,52.99,7475.0
2015-09-25 13:05:00,53.01,53.08,52.97,52.99,20597.0,53.01,53.08,52.97,52.99,20597.0
2015-09-25 13:10:00,52.97,53.03,52.96,52.97,9143.0,52.97,53.03,52.96,52.97,9143.0
2015-09-25 13:15:00,52.98,53.03,52.87,52.87,14032.0,52.98,53.03,52.87,52.87,14032.0
2015-09-25 13:20:00,52.89,52.92,52.79,52.83,9535.0,52.89,52.92,52.79,52.83,9535.0
2015-09-25 13:25:00,52.83,52.98,52.83,52.91,12308.0,52.83,52.98,52.83,52.91,12308.0
2015-09-25 13:30:00,52.9,52.97,52.86,52.94,9309.0,52.9,52.97,52.86,52.94,9309.0
2015-09-25 13:35:00,52.93,52.95,52.84,52.94,11464.0,52.93,52.95,52.84,52.94,11464.0
2015-09-25 13:40:00,52.9,52.99,52.88,52.98,22300.0,52.9,52.99,52.88,52.98,22300.0
2015-09-25 13:45:00,52.98,53.03,52.88,53.03,26645.0,52.98,53.03,52.88,53.03,26645.0
2015-09-25 13:50:00,53.06,53.08,52.93,52.99,10565.0,53.06,53.08,52.93,52.99,10565.0
2015-09-25 13:55:00,52.98,53.01,52.83,52.89,11473.0,52.98,53.01,52.83,52.89,11473.0
2015-09-25 14:00:00,52.89,52.99,52.89,52.94,9950.0,52.89,52.99,52.89,52.94,9950.0
2015-09-25 14:05:00,52.93,52.99,52.91,52.91,7408.0,52.93,52.99,52.91,52.91,7408.0
2015-09-25 14:10:00,52.94,52.94,52.75,52.78,12903.0,52.94,52.94,52.75,52.78,12903.0
2015-09-25 14:15:00,52.75,52.8,52.55,52.57,15990.0,52.75,52.8,52.55,52.57,15990.0
2015-09-25 14:20:00,52.58,52.7,52.39,52.51,35983.0,52.58,52.7,52.39,52.51,35983.0
2015-09-25 14:25:00,52.51,52.52,52.36,52.39,45120.0,52.51,52.52,52.36,52.39,45120.0
2015-09-25 14:30:00,52.38,52.41,52.28,52.36,19025.0,52.38,52.41,52.28,52.36,19025.0
2015-09-25 14:35:00,52.37,52.49,52.36,52.43,22187.0,52.37,52.49,52.36,52.43,22187.0
2015-09-25 14:40:00,52.38,52.4,52.1,52.15,47426.0,52.38,52.4,52.1,52.15,47426.0
2015-09-25 14:45:00,52.11,52.19,51.96,51.98,86696.0,52.11,52.19,51.96,51.98,86696.0
2015-09-25 14:50:00,51.98,52.0,51.79,51.94,66024.0,51.98,52.0,51.79,51.94,66024.0
2015-09-25 14:55:00,51.98,52.04,51.86,52.0,45892.0,51.98,52.04,51.86,52.0,45892.0
2015-09-25 15:00:00,52.01,52.14,51.91,51.96,48616.0,52.01,52.14,51.91,51.96,48616.0
2015-09-25 15:05:00,51.99,52.0,51.7,51.8,64238.0,51.99,52.0,51.7,51.8,64238.0
2015-09-25 15:10:00,51.77,51.85,51.65,51.71,54693.0,51.77,51.85,51.65,51.71,54693.0
2015-09-25 15:15:00,51.71,51.94,51.67,51.77,34841.0,51.71,51.94,51.67,51.77,34841.0
2015-09-25 15:20:00,51.78,52.16,51.78,52.14,100567.0,51.78,52.16,51.78,52.14,100567.0
2015-09-25 15:25:00,52.12,52.16,52.0,52.09,44709.0,52.12,52.16,52.0,52.09,44709.0
2015-09-25 15:30:00,52.08,52.21,52.02,52.16,25207.0,52.08,52.21,52.02,52.16,25207.0
2015-09-25 15:35:00,52.18,52.23,52.04,52.16,44684.0,52.18,52.23,52.04,52.16,44684.0
2015-09-25 15:40:00,52.15,52.36,52.09,52.33,55600.0,52.15,52.36,52.09,52.33,55600.0
2015-09-25 15:45:00,52.33,52.44,52.25,52.38,67281.0,52.33,52.44,52.25,52.38,67281.0
2015-09-25 15:50:00,52.42,52.55,52.32,52.54,114286.0,52.42,52.55,52.32,52.54,114286.0
2015-09-25 15:55:00,52.54,52.74,52.52,52.59,238155.0,52.54,52.74,52.52,52.59,238155.0
2015-09-28 09:30:00,52.11,52.27,52.06,52.09,40379.0,52.11,52.27,52.06,52.09,40379.0
2015-09-28 09:35:00,52.08,52.2,52.05,52.12,21457.0,52.08,52.2,52.05,52.12,21457.0
2015-09-28 09:40:00,52.15,52.28,52.08,52.28,16767.0,52.15,52.28,52.08,52.28,16767.0
2015-09-28 09:45:00,52.28,52.29,51.84,51.89,27955.0,52.28,52.29,51.84,51.89,27955.0
2015-09-28 09:50:00,51.87,52.0,51.67,51.71,52158.0,51.87,52.0,51.67,51.71,52158.0
2015-09-28 09:55:00,51.68,51.71,51.26,51.26,88396.0,51.68,51.71,51.26,51.26,88396.0
2015-09-28 10:00:00,51.3,51.31,51.07,51.27,82063.0,51.3,51.31,51.07,51.27,82063.0
2015-09-28 10:05:00,51.27,51.32,50.96,50.96,101811.0,51.27,51.32,50.96,50.96,101811.0
2015-09-28 10:10:00,50.96,51.01,50.55,50.66,80283.0,50.96,51.01,50.55,50.66,80283.0
2015-09-28 10:15:00,50.63,50.84,50.42,50.73,81032.0,50.63,50.84,50.42,50.73,81032.0
2015-09-28 10:20:00,50.72,50.99,50.5,50.97,64449.0,50.72,50.99,50.5,50.97,64449.0
2015-09-28 10:25:00,50.95,51.0,50.8,50.83,25542.0,50.95,51.0,50.8,50.83,25542.0
2015-09-28 10:30:00,50.87,50.87,50.6,50.6,21748.0,50.87,50.87,50.6,50.6,21748.0
2015-09-28 10:35:00,50.61,50.61,50.39,50.45,29338.0,50.61,50.61,50.39,50.45,29338.0
2015-09-28 10:40:00,50.39,50.89,50.34,50.89,92087.0,50.39,50.89,50.34,50.89,92087.0
2015-09-28 10:45:00,50.91,50.96,50.76,50.91,51074.0,50.91,50.96,50.76,50.91,51074.0
2015-09-28 10:50:00,50.89,51.01,50.71,51.01,26185.0,50.89,51.01,50.71,51.01,26185.0
2015-09-28 10:55:00,51.0,51.21,50.88,51.21,15415.0,51.0,51.21,50.88,51.21,15415.0
2015-09-28 11:00:00,51.21,51.29,51.16,51.23,10950.0,51.21,51.29,51.16,51.23,10950.0
2015-09-28 11:05:00,51.19,51.31,51.0,51.03,8407.0,51.19,51.31,51.0,51.03,8407.0
2015-09-28 11:10:00,51.06,51.19,51.03,51.07,11920.0,51.06,51.19,51.03,51.07,11920.0
2015-09-28 11:15:00,51.09,51.14,50.95,51.04,26875.0,51.09,51.14,50.95,51.04,26875.0
2015-09-28 11:20:00,50.99,51.09,50.98,51.02,5300.0,50.99,51.09,50.98,51.02,5300.0
2015-09-28 11:25:00,51.01,51.09,50.89,51.04,39407.0,51.01,51.09,50.89,51.04,39407.0
2015-09-28 11:30:00,51.08,51.1,50.89,50.93,13119.0,51.08,51.1,50.89,50.93,13119.0
2015-09-28 11:35:00,50.92,50.95,50.83,50.95,18715.0,50.92,50.95,50.83,50.95,18715.0
2015-09-28 11:40:00,50.98,51.15,50.96,51.0,8177.0,50.98,51.15,50.96,51.0,8177.0
2015-09-28 11:45:00,50.99,51.12,50.94,51.0,26352.0,50.99,51.12,50.94,51.0,26352.0
2015-09-28 11:50:00,51.0,51.0,50.86,50.88,32526.0,51.0,51.0,50.86,50.88,32526.0
2015-09-28 11:55:00,50.88,50.98,50.88,50.9,9149.0,50.88,50.98,50.88,50.9,9149.0
2015-09-28 12:00:00,50.92,50.97,50.83,50.88,11758.0,50.92,50.97,50.83,50.88,11758.0
2015-09-28 12:05:00,50.87,50.87,50.71,50.71,16700.0,50.87,50.87,50.71,50.71,16700.0
2015-09-28 12:10:00,50.71,50.75,50.58,50.75,17964.0,50.71,50.75,50.58,50.75,17964.0
2015-09-28 12:15:00,50.72,50.87,50.72,50.83,22704.0,50.72,50.87,50.72,50.83,22704.0
2015-09-28 12:20:00,50.82,50.82,50.72,50.78,7600.0,50.82,50.82,50.72,50.78,7600.0
2015-09-28 12:25:00,50.76,50.92,50.76,50.83,12109.0,50.76,50.92,50.76,50.83,12109.0
2015-09-28 12:30:00,50.8,50.89,50.71,50.77,28252.0,50.8,50.89,50.71,50.77,28252.0
2015-09-28 12:35:00,50.75,50.77,50.57,50.67,25293.0,50.75,50.77,50.57,50.67,25293.0
2015-09-28 12:40:00,50.65,50.71,50.56,50.56,15803.0,50.65,50.71,50.56,50.56,15803.0
2015-09-28 12:45:00,50.58,50.66,50.52,50.64,9534.0,50.58,50.66,50.52,50.64,9534.0
2015-09-28 12:50:00,50.62,50.66,50.52,50.64,37619.0,50.62,50.66,50.52,50.64,37619.0
2015-09-28 12:55:00,50.61,50.83,50.57,50.78,31627.0,50.61,50.83,50.57,50.78,31627.0
2015-09-28 13:00:00,50.76,50.8,50.61,50.78,11303.0,50.76,50.8,50.61,50.78,11303.0
2015-09-28 13:05:00,50.77,50.86,50.73,50.8,8858.0,50.77,50.86,50.73,50.8,8858.0
2015-09-28 13:10:00,50.8,50.91,50.73,50.88,9591.0,50.8,50.91,50.73,50.88,9591.0
2015-09-28 13:15:00,50.84,50.86,50.7,50.86,14882.0,50.84,50.86,50.7,50.86,14882.0
2015-09-28 13:20:00,50.84,50.95,50.78,50.82,12515.0,50.84,50.95,50.78,50.82,12515.0
2015-09-28 13:25:00,50.81,50.82,50.6,50.79,27391.0,50.81,50.82,50.6,50.79,27391.0
2015-09-28 13:30:00,50.78,50.8,50.65,50.71,15584.0,50.78,50.8,50.65,50.71,15584.0
2015-09-28 13:35:00,50.71,50.78,50.65,50.65,20100.0,50.71,50.78,50.65,50.65,20100.0
2015-09-28 13:40:00,50.65,50.81,50.58,50.71,19075.0,50.65,50.81,50.58,50.71,19075.0
2015-09-28 13:45:00,50.72,50.81,50.66,50.76,28745.0,50.72,50.81,50.66,50.76,28745.0
2015-09-28 13:50:00,50.79,50.8,50.57,50.59,9751.0,50.79,50.8,50.57,50.59,9751.0
2015-09-28 13:55:00,50.59,50.69,50.56,50.56,17178.0,50.59,50.69,50.56,50.56,17178.0
2015-09-28 14:00:00,50.55,50.57,50.45,50.55,36088.0,50.55,50.57,50.45,50.55,36088.0
2015-09-28 14:05:00,50.52,50.67,50.45,50.64,17028.0,50.52,50.67,50.45,50.64,17028.0
2015-09-28 14:10:00,50.61,50.67,50.57,50.61,17042.0,50.61,50.67,50.57,50.61,17042.0
2015-09-28 14:15:00,50.61,50.66,50.48,50.62,25719.0,50.61,50.66,50.48,50.62,25719.0
2015-09-28 14:20:00,50.64,50.71,50.61,50.66,20133.0,50.64,50.71,50.61,50.66,20133.0
2015-09-28 14:25:00,50.65,50.83,50.63,50.83,17147.0,50.65,50.83,50.63,50.83,17147.0
2015-09-28 14:30:00,50.83,50.83,50.59,50.7,22948.0,50.83,50.83,50.59,50.7,22948.0
2015-09-28 14:35:00,50.7,50.82,50.64,50.74,18216.0,50.7,50.82,50.64,50.74,18216.0
2015-09-28 14:40:00,50.75,50.78,50.65,50.69,10567.0,50.75,50.78,50.65,50.69,10567.0
2015-09-28 14:45:00,50.7,50.74,50.6,50.62,27067.0,50.7,50.74,50.6,50.62,27067.0
2015-09-28 14:50:00,50.59,50.61,50.49,50.54,32785.0,50.59,50.61,50.49,50.54,32785.0
2015-09-28 14:55:00,50.54,50.56,50.41,50.46,19397.0,50.54,50.56,50.41,50.46,19397.0
2015-09-28 15:00:00,50.45,50.58,50.44,50.57,25537.0,50.45,50.58,50.44,50.57,25537.0
2015-09-28 15:05:00,50.58,50.59,50.48,50.48,20095.0,50.58,50.59,50.48,50.48,20095.0
2015-09-28 15:10:00,50.46,50.51,50.24,50.49,79021.0,50.46,50.51,50.24,50.49,79021.0
2015-09-28 15:15:00,50.48,50.58,50.45,50.45,23400.0,50.48,50.58,50.45,50.45,23400.0
2015-09-28 15:20:00,50.44,50.49,50.26,50.3,31605.0,50.44,50.49,50.26,50.3,31605.0
2015-09-28 15:25:00,50.31,50.38,50.11,50.28,79159.0,50.31,50.38,50.11,50.28,79159.0
2015-09-28 15:30:00,50.29,50.38,50.22,50.34,63869.0,50.29,50.38,50.22,50.34,63869.0
2015-09-28 15:35:00,50.34,50.45,50.32,50.34,41053.0,50.34,50.45,50.32,50.34,41053.0
2015-09-28 15:40:00,50.32,50.46,50.3,50.37,56796.0,50.32,50.46,50.3,50.37,56796.0
2015-09-28 15:45:00,50.37,50.46,50.34,50.43,46130.0,50.37,50.46,50.34,50.43,46130.0
2015-09-28 15:50:00,50.44,50.57,50.41,50.47,115470.0,50.44,50.57,50.41,50.47,115470.0
2015-09-28 15:55:00,50.47,50.5,50.29,50.37,106106.0,50.47,50.5,50.29,50.37,106106.0
2015-09-29 09:30:00,50.3,50.44,50.01,50.03,51582.0,50.3,50.44,50.01,50.03,51582.0
2015-09-29 09:35:00,50.03,50.05,49.77,49.85,36718.0,50.03,50.05,49.77,49.85,36718.0
2015-09-29 09:40:00,49.8,49.87,49.67,49.85,52454.0,49.8,49.87,49.67,49.85,52454.0
2015-09-29 09:45:00,49.84,49.84,49.5,49.5,78574.0,49.84,49.84,49.5,49.5,78574.0
2015-09-29 09:50:00,49.5,49.74,49.5,49.7,75649.0,49.5,49.74,49.5,49.7,75649.0
2015-09-29 09:55:00,49.74,50.0,49.71,49.88,32197.0,49.74,50.0,49.71,49.88,32197.0
2015-09-29 10:00:00,49.92,50.06,49.83,50.0,67223.0,49.92,50.06,49.83,50.0,67223.0
2015-09-29 10:05:00,50.0,50.04,49.83,49.83,54023.0,50.0,50.04,49.83,49.83,54023.0
2015-09-29 10:10:00,49.85,50.1,49.84,50.04,36954.0,49.85,50.1,49.84,50.04,36954.0
2015-09-29 10:15:00,50.04,50.36,50.01,50.32,60773.0,50.04,50.36,50.01,50.32,60773.0
2015-09-29 10:20:00,50.32,50.55,50.32,50.4,37449.0,50.32,50.55,50.32,50.4,37449.0
2015-09-29 10:25:00,50.39,50.75,50.39,50.63,39320.0,50.39,50.75,50.39,50.63,39320.0
2015-09-29 10:30:00,50.62,50.8,50.58,50.66,42585.0,50.62,50.8,50.58,50.66,42585.0
2015-09-29 10:35:00,50.67,50.67,50.41,50.43,21431.0,50.67,50.67,50.41,50.43,21431.0
2015-09-29 10:40:00,50.43,50.43,50.07,50.11,37159.0,50.43,50.43,50.07,50.11,37159.0
2015-09-29 10:45:00,50.09,50.15,49.9,49.92,63247.0,50.09,50.15,49.9,49.92,63247.0
2015-09-29 10:50:00,49.91,50.03,49.86,49.95,15250.0,49.91,50.03,49.86,49.95,15250.0
2015-09-29 10:55:00,49.96,50.47,49.91,50.3,136411.0,49.96,50.47,49.91,50.3,136411.0
2015-09-29 11:00:00,50.27,50.69,50.18,50.41,214581.0,50.27,50.69,50.18,50.41,214581.0
2015-09-29 11:05:00,50.4,50.74,50.39,50.63,84060.0,50.4,50.74,50.39,50.63,84060.0
2015-09-29 11:10:00,50.61,50.61,50.27,50.27,107935.0,50.61,50.61,50.27,50.27,107935.0
2015-09-29 11:15:00,50.28,50.42,50.25,50.29,101182.0,50.28,50.42,50.25,50.29,101182.0
2015-09-29 11:20:00,50.26,50.26,49.96,50.05,41878.0,50.26,50.26,49.96,50.05,41878.0
2015-09-29 11:25:00,50.03,50.29,50.0,50.29,25760.0,50.03,50.29,50.0,50.29,25760.0
2015-09-29 11:30:00,50.3,50.33,50.02,50.02,12702.0,50.3,50.33,50.02,50.02,12702.0
2015-09-29 11:35:00,50.05,50.2,49.95,50.19,21472.0,50.05,50.2,49.95,50.19,21472.0
2015-09-29 11:40:00,50.24,50.51,50.22,50.4,40356.0,50.24,50.51,50.22,50.4,40356.0
2015-09-29 11:45:00,50.35,50.43,50.26,50.41,16997.0,50.35,50.43,50.26,50.41,16997.0
2015-09-29 11:50:00,50.41,50.7,50.4,50.52,25000.0,50.41,50.7,50.4,50.52,25000.0
2015-09-29 11:55:00,50.52,50.52,50.32,50.32,11273.0,50.52,50.52,50.32,50.32,11273.0
2015-09-29 12:00:00,50.3,50.37,50.24,50.26,12269.0,50.3,50.37,50.24,50.26,12269.0
2015-09-29 12:05:00,50.27,50.29,50.15,50.21,41592.0,50.27,50.29,50.15,50.21,41592.0
2015-09-29 12:10:00,50.21,50.22,50.0,50.09,27660.0,50.21,50.22,50.0,50.09,27660.0
2015-09-29 12:15:00,50.12,50.22,50.11,50.17,14896.0,50.12,50.22,50.11,50.17,14896.0
2015-09-29 12:20:00,50.14,50.32,50.09,50.3,14800.0,50.14,50.32,50.09,50.3,14800.0
2015-09-29 12:25:00,50.35,50.44,50.25,50.3,8627.0,50.35,50.44,50.25,50.3,8627.0
2015-09-29 12:30:00,50.33,50.49,50.25,50.48,7918.0,50.33,50.49,50.25,50.48,7918.0
2015-09-29 12:35:00,50.52,50.54,50.35,50.35,15849.0,50.52,50.54,50.35,50.35,15849.0
2015-09-29 12:40:00,50.32,50.42,50.28,50.42,12209.0,50.32,50.42,50.28,50.42,12209.0
2015-09-29 12:45:00,50.45,50.47,50.35,50.38,7641.0,50.45,50.47,50.35,50.38,7641.0
2015-09-29 12:50:00,50.39,50.4,50.25,50.34,6900.0,50.39,50.4,50.25,50.34,6900.0
2015-09-29 12:55:00,50.37,50.37,50.16,50.16,12298.0,50.37,50.37,50.16,50.16,12298.0
2015-09-29 13:00:00,50.17,50.29,50.16,50.26,17173.0,50.17,50.29,50.16,50.26,17173.0
2015-09-29 13:05:00,50.24,50.31,50.21,50.31,16160.0,50.24,50.31,50.21,50.31,16160.0
2015-09-29 13:10:00,50.29,50.42,50.28,50.39,21751.0,50.29,50.42,50.28,50.39,21751.0
2015-09-29 13:15:00,50.41,50.66,50.38,50.64,13410.0,50.41,50.66,50.38,50.64,13410.0
2015-09-29 13:20:00,50.67,50.82,50.63,50.82,38413.0,50.67,50.82,50.63,50.82,38413.0
2015-09-29 13:25:00,50.82,50.86,50.76,50.77,16169.0,50.82,50.86,50.76,50.77,16169.0
2015-09-29 13:30:00,50.72,50.82,50.69,50.73,31230.0,50.72,50.82,50.69,50.73,31230.0
2015-09-29 13:35:00,50.76,50.91,50.76,50.9,78757.0,50.76,50.91,50.76,50.9,78757.0
2015-09-29 13:40:00,50.89,50.96,50.87,50.93,26991.0,50.89,50.96,50.87,50.93,26991.0
2015-09-29 13:45:00,50.9,50.92,50.67,50.67,16364.0,50.9,50.92,50.67,50.67,16364.0
2015-09-29 13:50:00,50.66,50.69,50.53,50.54,17990.0,50.66,50.69,50.53,50.54,17990.0
2015-09-29 13:55:00,50.54,50.55,50.38,50.46,35588.0,50.54,50.55,50.38,50.46,35588.0
2015-09-29 14:00:00,50.46,50.48,50.22,50.22,23998.0,50.46,50.48,50.22,50.22,23998.0
2015-09-29 14:05:00,50.22,50.3,50.18,50.26,30147.0,50.22,50.3,50.18,50.26,30147.0
2015-09-29 14:10:00,50.26,50.35,50.23,50.27,16664.0,50.26,50.35,50.23,50.27,16664.0
2015-09-29 14:15:00,50.25,50.36,50.16,50.36,37912.0,50.25,50.36,50.16,50.36,37912.0
2015-09-29 14:20:00,50.37,50.41,50.23,50.28,14878.0,50.37,50.41,50.23,50.28,14878.0
2015-09-29 14:25:00,50.28,50.47,50.23,50.45,36936.0,50.28,50.47,50.23,50.45,36936.0
2015-09-29 14:30:00,50.44,50.46,50.34,50.43,36860.0,50.44,50.46,50.34,50.43,36860.0
2015-09-29 14:35:00,50.4,50.49,50.4,50.48,27948.0,50.4,50.49,50.4,50.48,27948.0
2015-09-29 14:40:00,50.47,50.51,50.38,50.49,27630.0,50.47,50.51,50.38,50.49,27630.0
2015-09-29 14:45:00,50.48,50.49,50.33,50.33,24038.0,50.48,50.49,50.33,50.33,24038.0
2015-09-29 14:50:00,50.31,50.33,50.05,50.13,28573.0,50.31,50.33,50.05,50.13,28573.0
2015-09-29 14:55:00,50.14,50.28,50.1,50.2,42207.0,50.14,50.28,50.1,50.2,42207.0
2015-09-29 15:00:00,50.2,50.24,50.06,50.09,47293.0,50.2,50.24,50.06,50.09,47293.0
2015-09-29 15:05:00,50.09,50.18,50.04,50.07,53288.0,50.09,50.18,50.04,50.07,53288.0
2015-09-29 15:10:00,50.08,50.29,50.07,50.26,53451.0,50.08,50.29,50.07,50.26,53451.0
2015-09-29 15:15:00,50.25,50.31,49.92,49.92,35348.0,50.25,50.31,49.92,49.92,35348.0
2015-09-29 15:20:00,49.93,49.95,49.7,49.71,51845.0,49.93,49.95,49.7,49.71,51845.0
2015-09-29 15:25:00,49.69,49.88,49.68,49.77,52697.0,49.69,49.88,49.68,49.77,52697.0
2015-09-29 15:30:00,49.78,49.93,49.78,49.84,50715.0,49.78,49.93,49.78,49.84,50715.0
2015-09-29 15:35:00,49.84,49.92,49.69,49.69,42029.0,49.84,49.92,49.69,49.69,42029.0
2015-09-29 15:40:00,49.72,49.72,49.6,49.64,51448.0,49.72,49.72,49.6,49.64,51448.0
2015-09-29 15:45:00,49.64,49.66,49.45,49.66,102880.0,49.64,49.66,49.45,49.66,102880.0
2015-09-29 15:50:00,49.65,49.86,49.64,49.79,116125.0,49.65,49.86,49.64,49.79,116125.0
2015-09-29 15:55:00,49.78,49.87,49.74,49.81,133785.0,49.78,49.87,49.74,49.81,133785.0
2015-09-30 09:30:00,50.39,50.95,50.39,50.73,36415.0,50.39,50.95,50.39,50.73,36415.0
2015-09-30 09:35:00,50.67,50.94,50.67,50.88,20252.0,50.67,50.94,50.67,50.88,20252.0
2015-09-30 09:40:00,50.9,50.91,50.41,50.41,21388.0,50.9,50.91,50.41,50.41,21388.0
2015-09-30 09:45:00,50.5,50.5,50.33,50.46,29029.0,50.5,50.5,50.33,50.46,29029.0
2015-09-30 09:50:00,50.42,50.59,50.37,50.43,15181.0,50.42,50.59,50.37,50.43,15181.0
2015-09-30 09:55:00,50.51,50.54,50.24,50.33,12474.0,50.51,50.54,50.24,50.33,12474.0
2015-09-30 10:00:00,50.36,50.42,50.28,50.36,21793.0,50.36,50.42,50.28,50.36,21793.0
2015-09-30 10:05:00,50.39,50.7,50.29,50.7,26099.0,50.39,50.7,50.29,50.7,26099.0
2015-09-30 10:10:00,50.71,50.71,50.53,50.58,28285.0,50.71,50.71,50.53,50.58,28285.0
2015-09-30 10:15:00,50.65,50.65,50.44,50.51,21283.0,50.65,50.65,50.44,50.51,21283.0
2015-09-30 10:20:00,50.51,50.72,50.51,50.72,18372.0,50.51,50.72,50.51,50.72,18372.0
2015-09-30 10:25:00,50.69,50.9,50.67,50.9,15499.0,50.69,50.9,50.67,50.9,15499.0
2015-09-30 10:30:00,50.94,51.02,50.89,50.97,17240.0,50.94,51.02,50.89,50.97,17240.0
2015-09-30 10:35:00,50.99,51.14,50.96,51.0,19694.0,50.99,51.14,50.96,51.0,19694.0
2015-09-30 10:40:00,50.98,51.04,50.9,50.95,45137.0,50.98,51.04,50.9,50.95,45137.0
2015-09-30 10:45:00,50.95,51.1,50.93,50.98,89392.0,50.95,51.1,50.93,50.98,89392.0
2015-09-30 10:50:00,51.03,51.06,50.85,50.85,27317.0,51.03,51.06,50.85,50.85,27317.0
2015-09-30 10:55:00,50.84,50.88,50.68,50.69,21173.0,50.84,50.88,50.68,50.69,21173.0
2015-09-30 11:00:00,50.69,50.7,50.56,50.62,11950.0,50.69,50.7,50.56,50.62,11950.0
2015-09-30 11:05:00,50.64,50.8,50.64,50.74,8555.0,50.64,50.8,50.64,50.74,8555.0
2015-09-30 11:10:00,50.73,50.88,50.73,50.79,13959.0,50.73,50.88,50.73,50.79,13959.0
2015-09-30 11:15:00,50.8,50.88,50.73,50.84,11700.0,50.8,50.88,50.73,50.84,11700.0
2015-09-30 11:20:00,50.87,50.89,50.67,50.7,6986.0,50.87,50.89,50.67,50.7,6986.0
2015-09-30 11:25:00,50.74,50.85,50.74,50.83,7080.0,50.74,50.85,50.74,50.83,7080.0
2015-09-30 11:30:00,50.81,50.9,50.79,50.88,7018.0,50.81,50.9,50.79,50.88,7018.0
2015-09-30 11:35:00,50.91,50.91,50.82,50.83,8900.0,50.91,50.91,50.82,50.83,8900.0
2015-09-30 11:40:00,50.82,50.82,50.42,50.42,13390.0,50.82,50.82,50.42,50.42,13390.0
2015-09-30 11:45:00,50.48,50.65,50.48,50.65,14302.0,50.48,50.65,50.48,50.65,14302.0
2015-09-30 11:50:00,50.66,50.7,50.33,50.34,37491.0,50.66,50.7,50.33,50.34,37491.0
2015-09-30 11:55:00,50.33,50.37,50.27,50.37,16319.0,50.33,50.37,50.27,50.37,16319.0
2015-09-30 12:00:00,50.37,50.37,50.28,50.28,13825.0,50.37,50.37,50.28,50.28,13825.0
2015-09-30 12:05:00,50.29,50.31,50.11,50.14,21577.0,50.29,50.31,50.11,50.14,21577.0
2015-09-30 12:10:00,50.13,50.17,50.1,50.12,4100.0,50.13,50.17,50.1,50.12,4100.0
2015-09-30 12:15:00,50.15,50.27,50.11,50.27,7750.0,50.15,50.27,50.11,50.27,7750.0
2015-09-30 12:20:00,50.29,50.29,50.19,50.19,10300.0,50.29,50.29,50.19,50.19,10300.0
2015-09-30 12:25:00,50.2,50.23,50.18,50.19,15249.0,50.2,50.23,50.18,50.19,15249.0
2015-09-30 12:30:00,50.19,50.25,50.15,50.22,10575.0,50.19,50.25,50.15,50.22,10575.0
2015-09-30 12:35:00,50.21,50.22,50.11,50.11,9600.0,50.21,50.22,50.11,50.11,9600.0
2015-09-30 12:40:00,50.12,50.15,50.02,50.11,18197.0,50.12,50.15,50.02,50.11,18197.0
2015-09-30 12:45:00,50.1,50.14,50.0,50.05,21823.0,50.1,50.14,50.0,50.05,21823.0
2015-09-30 12:50:00,50.08,50.26,50.08,50.22,12140.0,50.08,50.26,50.08,50.22,12140.0
2015-09-30 12:55:00,50.2,50.22,50.14,50.19,19105.0,50.2,50.22,50.14,50.19,19105.0
2015-09-30 13:00:00,50.21,50.28,50.17,50.22,15199.0,50.21,50.28,50.17,50.22,15199.0
2015-09-30 13:05:00,50.22,50.26,50.21,50.22,16587.0,50.22,50.26,50.21,50.22,16587.0
2015-09-30 13:10:00,50.22,50.28,50.22,50.26,15050.0,50.22,50.28,50.22,50.26,15050.0
2015-09-30 13:15:00,50.25,50.34,50.21,50.25,27232.0,50.25,50.34,50.21,50.25,27232.0
2015-09-30 13:20:00,50.24,50.36,50.2,50.23,41764.0,50.24,50.36,50.2,50.23,41764.0
2015-09-30 13:25:00,50.24,50.27,50.22,50.27,4172.0,50.24,50.27,50.22,50.27,4172.0
2015-09-30 13:30:00,50.25,50.29,50.19,50.23,12620.0,50.25,50.29,50.19,50.23,12620.0
2015-09-30 13:35:00,50.25,50.27,50.21,50.23,7424.0,50.25,50.27,50.21,50.23,7424.0
2015-09-30 13:40:00,50.24,50.39,50.23,50.39,8687.0,50.24,50.39,50.23,50.39,8687.0
2015-09-30 13:45:00,50.37,50.42,50.33,50.38,6163.0,50.37,50.42,50.33,50.38,6163.0
2015-09-30 13:50:00,50.41,50.53,50.41,50.47,10703.0,50.41,50.53,50.41,50.47,10703.0
2015-09-30 13:55:00,50.49,50.6,50.47,50.47,15950.0,50.49,50.6,50.47,50.47,15950.0
2015-09-30 14:00:00,50.46,50.46,50.35,50.36,14343.0,50.46,50.46,50.35,50.36,14343.0
2015-09-30 14:05:00,50.36,50.44,50.36,50.42,14927.0,50.36,50.44,50.36,50.42,14927.0
2015-09-30 14:10:00,50.41,50.41,50.32,50.35,14914.0,50.41,50.41,50.32,50.35,14914.0
2015-09-30 14:15:00,50.35,50.43,50.33,50.42,9505.0,50.35,50.43,50.33,50.42,9505.0
2015-09-30 14:20:00,50.44,50.46,50.39,50.43,19280.0,50.44,50.46,50.39,50.43,19280.0
2015-09-30 14:25:00,50.43,50.46,50.39,50.45,12318.0,50.43,50.46,50.39,50.45,12318.0
2015-09-30 14:30:00,50.44,50.46,50.16,50.19,27189.0,50.44,50.46,50.16,50.19,27189.0
2015-09-30 14:35:00,50.21,50.26,50.19,50.2,17514.0,50.21,50.26,50.19,50.2,17514.0
2015-09-30 14:40:00,50.21,50.35,50.21,50.3,9886.0,50.21,50.35,50.21,50.3,9886.0
2015-09-30 14:45:00,50.31,50.35,50.23,50.34,24624.0,50.31,50.35,50.23,50.34,24624.0
2015-09-30 14:50:00,50.35,50.5,50.33,50.44,23272.0,50.35,50.5,50.33,50.44,23272.0
2015-09-30 14:55:00,50.44,50.62,50.44,50.6,21936.0,50.44,50.62,50.44,50.6,21936.0
2015-09-30 15:00:00,50.62,50.67,50.57,50.58,40470.0,50.62,50.67,50.57,50.58,40470.0
2015-09-30 15:05:00,50.61,50.75,50.61,50.68,22658.0,50.61,50.75,50.61,50.68,22658.0
2015-09-30 15:10:00,50.7,50.8,50.7,50.77,53792.0,50.7,50.8,50.7,50.77,53792.0
2015-09-30 15:15:00,50.76,50.77,50.69,50.74,11300.0,50.76,50.77,50.69,50.74,11300.0
2015-09-30 15:20:00,50.73,50.8,50.64,50.64,22151.0,50.73,50.8,50.64,50.64,22151.0
2015-09-30 15:25:00,50.63,50.73,50.63,50.66,20456.0,50.63,50.73,50.63,50.66,20456.0
2015-09-30 15:30:00,50.68,50.75,50.66,50.74,26383.0,50.68,50.75,50.66,50.74,26383.0
2015-09-30 15:35:00,50.75,50.76,50.65,50.68,27619.0,50.75,50.76,50.65,50.68,27619.0
2015-09-30 15:40:00,50.65,50.68,50.57,50.59,35900.0,50.65,50.68,50.57,50.59,35900.0
2015-09-30 15:45:00,50.59,50.68,50.5,50.59,46987.0,50.59,50.68,50.5,50.59,46987.0
2015-09-30 15:50:00,50.58,50.74,50.58,50.66,60937.0,50.58,50.74,50.58,50.66,60937.0
2015-09-30 15:55:00,50.66,50.72,50.59,50.64,121150.0,50.66,50.72,50.59,50.64,121150.0
2015-10-01 09:30:00,50.34,50.75,50.11,50.14,56722.0,50.34,50.75,50.11,50.14,56722.0
2015-10-01 09:35:00,50.15,50.57,50.0,50.0,61973.0,50.15,50.57,50.0,50.0,61973.0
2015-10-01 09:40:00,50.0,50.0,49.81,49.93,25196.0,50.0,50.0,49.81,49.93,25196.0
2015-10-01 09:45:00,49.95,50.07,49.88,50.02,22326.0,49.95,50.07,49.88,50.02,22326.0
2015-10-01 09:50:00,50.17,50.19,49.99,50.04,8335.0,50.17,50.19,49.99,50.04,8335.0
2015-10-01 09:55:00,50.0,50.0,49.81,49.82,78502.0,50.0,50.0,49.81,49.82,78502.0
2015-10-01 10:00:00,49.82,49.88,49.64,49.82,48947.0,49.82,49.88,49.64,49.82,48947.0
2015-10-01 10:05:00,49.85,50.0,49.85,49.98,33675.0,49.85,50.0,49.85,49.98,33675.0
2015-10-01 10:10:00,49.97,50.17,49.87,50.17,38543.0,49.97,50.17,49.87,50.17,38543.0
2015-10-01 10:15:00,50.18,50.5,50.17,50.18,34890.0,50.18,50.5,50.17,50.18,34890.0
2015-10-01 10:20:00,50.15,50.19,49.87,49.9,57162.0,50.15,50.19,49.87,49.9,57162.0
2015-10-01 10:25:00,49.93,50.4,49.87,50.36,17705.0,49.93,50.4,49.87,50.36,17705.0
2015-10-01 10:30:00,50.38,50.38,49.88,49.88,70620.0,50.38,50.38,49.88,49.88,70620.0
2015-10-01 10:35:00,49.91,49.97,49.81,49.97,57463.0,49.91,49.97,49.81,49.97,57463.0
2015-10-01 10:40:00,49.98,50.26,49.98,50.16,67094.0,49.98,50.26,49.98,50.16,67094.0
2015-10-01 10:45:00,50.18,50.37,50.18,50.34,54353.0,50.18,50.37,50.18,50.34,54353.0
2015-10-01 10:50:00,50.34,50.41,50.11,50.11,59960.0,50.34,50.41,50.11,50.11,59960.0
2015-10-01 10:55:00,50.07,50.1,49.95,49.97,34330.0,50.07,50.1,49.95,49.97,34330.0
2015-10-01 11:00:00,49.93,50.08,49.93,50.08,27080.0,49.93,50.08,49.93,50.08,27080.0
2015-10-01 11:05:00,50.06,50.16,49.96,49.98,44415.0,50.06,50.16,49.96,49.98,44415.0
2015-10-01 11:10:00,50.02,50.05,49.89,49.89,23885.0,50.02,50.05,49.89,49.89,23885.0
2015-10-01 11:15:00,49.87,49.91,49.61,49.73,69552.0,49.87,49.91,49.61,49.73,69552.0
2015-10-01 11:20:00,49.74,49.88,49.68,49.77,25346.0,49.74,49.88,49.68,49.77,25346.0
2015-10-01 11:25:00,49.8,49.9,49.76,49.82,21542.0,49.8,49.9,49.76,49.82,21542.0
2015-10-01 11:30:00,49.81,49.96,49.8,49.84,19022.0,49.81,49.96,49.8,49.84,19022.0
2015-10-01 11:35:00,49.85,49.85,49.68,49.85,22543.0,49.85,49.85,49.68,49.85,22543.0
2015-10-01 11:40:00,49.83,49.89,49.75,49.86,25437.0,49.83,49.89,49.75,49.86,25437.0
2015-10-01 11:45:00,49.89,49.89,49.73,49.79,16316.0,49.89,49.89,49.73,49.79,16316.0
2015-10-01 11:50:00,49.81,49.85,49.67,49.68,70559.0,49.81,49.85,49.67,49.68,70559.0
2015-10-01 11:55:00,49.68,49.8,49.66,49.77,24200.0,49.68,49.8,49.66,49.77,24200.0
2015-10-01 12:00:00,49.78,49.78,49.63,49.63,26424.0,49.78,49.78,49.63,49.63,26424.0
2015-10-01 12:05:00,49.64,49.64,49.52,49.59,26069.0,49.64,49.64,49.52,49.59,26069.0
2015-10-01 12:10:00,49.61,49.75,49.6,49.67,15101.0,49.61,49.75,49.6,49.67,15101.0
2015-10-01 12:15:00,49.67,49.73,49.63,49.72,14260.0,49.67,49.73,49.63,49.72,14260.0
2015-10-01 12:20:00,49.74,49.77,49.68,49.76,6170.0,49.74,49.77,49.68,49.76,6170.0
2015-10-01 12:25:00,49.76,49.99,49.76,49.93,22294.0,49.76,49.99,49.76,49.93,22294.0
2015-10-01 12:30:00,49.94,50.01,49.94,49.98,22676.0,49.94,50.01,49.94,49.98,22676.0
2015-10-01 12:35:00,49.98,50.08,49.97,50.06,25187.0,49.98,50.08,49.97,50.06,25187.0
2015-10-01 12:40:00,50.04,50.05,49.97,50.01,12878.0,50.04,50.05,49.97,50.01,12878.0
2015-10-01 12:45:00,50.02,50.05,49.96,49.96,22709.0,50.02,50.05,49.96,49.96,22709.0
2015-10-01 12:50:00,49.91,49.96,49.85,49.95,19727.0,49.91,49.96,49.85,49.95,19727.0
2015-10-01 12:55:00,49.96,50.0,49.93,50.0,22541.0,49.96,50.0,49.93,50.0,22541.0
2015-10-01 13:00:00,49.98,49.99,49.86,49.89,29014.0,49.98,49.99,49.86,49.89,29014.0
2015-10-01 13:05:00,49.91,50.0,49.91,49.99,11000.0,49.91,50.0,49.91,49.99,11000.0
2015-10-01 13:10:00,49.95,49.96,49.91,49.94,8530.0,49.95,49.96,49.91,49.94,8530.0
2015-10-01 13:15:00,49.95,50.39,49.95,50.18,70481.0,49.95,50.39,49.95,50.18,70481.0
2015-10-01 13:20:00,50.17,50.17,49.99,50.13,9817.0,50.17,50.17,49.99,50.13,9817.0
2015-10-01 13:25:00,50.14,50.21,50.06,50.09,9127.0,50.14,50.21,50.06,50.09,9127.0
2015-10-01 13:30:00,50.1,50.16,50.08,50.11,10027.0,50.1,50.16,50.08,50.11,10027.0
2015-10-01 13:35:00,50.1,50.25,50.07,50.16,12104.0,50.1,50.25,50.07,50.16,12104.0
2015-10-01 13:40:00,50.12,50.15,50.04,50.07,8575.0,50.12,50.15,50.04,50.07,8575.0
2015-10-01 13:45:00,50.07,50.11,50.02,50.09,7500.0,50.07,50.11,50.02,50.09,7500.0
2015-10-01 13:50:00,50.09,50.22,50.07,50.12,22812.0,50.09,50.22,50.07,50.12,22812.0
2015-10-01 13:55:00,50.12,50.17,50.07,50.11,33145.0,50.12,50.17,50.07,50.11,33145.0
2015-10-01 14:00:00,50.14,50.18,50.1,50.12,8805.0,50.14,50.18,50.1,50.12,8805.0
2015-10-01 14:05:00,50.12,50.35,50.12,50.34,18291.0,50.12,50.35,50.12,50.34,18291.0
2015-10-01 14:10:00,50.36,50.4,50.26,50.26,11602.0,50.36,50.4,50.26,50.26,11602.0
2015-10-01 14:15:00,50.24,50.38,50.24,50.25,46518.0,50.24,50.38,50.24,50.25,46518.0
2015-10-01 14:20:00,50.24,50.28,50.1,50.15,17464.0,50.24,50.28,50.1,50.15,17464.0
2015-10-01 14:25:00,50.14,50.18,50.05,50.05,43037.0,50.14,50.18,50.05,50.05,43037.0
2015-10-01 14:30:00,50.05,50.13,49.96,49.97,46223.0,50.05,50.13,49.96,49.97,46223.0
2015-10-01 14:35:00,49.98,50.03,49.93,49.99,22472.0,49.98,50.03,49.93,49.99,22472.0
2015-10-01 14:40:00,50.0,50.02,49.87,49.87,11612.0,50.0,50.02,49.87,49.87,11612.0
2015-10-01 14:45:00,49.87,49.94,49.82,49.85,22409.0,49.87,49.94,49.82,49.85,22409.0
2015-10-01 14:50:00,49.82,50.0,49.82,50.0,10829.0,49.82,50.0,49.82,50.0,10829.0
2015-10-01 14:55:00,50.02,50.11,49.94,49.94,17832.0,50.02,50.11,49.94,49.94,17832.0
2015-10-01 15:00:00,49.95,50.14,49.95,50.09,15813.0,49.95,50.14,49.95,50.09,15813.0
2015-10-01 15:05:00,50.06,50.08,49.99,50.02,15026.0,50.06,50.08,49.99,50.02,15026.0
2015-10-01 15:10:00,50.02,50.19,49.99,50.19,13401.0,50.02,50.19,49.99,50.19,13401.0
2015-10-01 15:15:00,50.18,50.19,50.03,50.08,20105.0,50.18,50.19,50.03,50.08,20105.0
2015-10-01 15:20:00,50.07,50.11,50.0,50.07,18577.0,50.07,50.11,50.0,50.07,18577.0
2015-10-01 15:25:00,50.08,50.12,49.97,49.97,17372.0,50.08,50.12,49.97,49.97,17372.0
2015-10-01 15:30:00,49.98,50.07,49.96,50.07,32828.0,49.98,50.07,49.96,50.07,32828.0
2015-10-01 15:35:00,50.07,50.09,49.99,50.01,19733.0,50.07,50.09,49.99,50.01,19733.0
2015-10-01 15:40:00,50.01,50.17,50.01,50.06,27494.0,50.01,50.17,50.01,50.06,27494.0
2015-10-01 15:45:00,50.08,50.23,50.08,50.19,43130.0,50.08,50.23,50.08,50.19,43130.0
2015-10-01 15:50:00,50.19,50.19,50.08,50.16,65332.0,50.19,50.19,50.08,50.16,65332.0
2015-10-01 15:55:00,50.17,50.35,50.16,50.29,93707.0,50.17,50.35,50.16,50.29,93707.0
2015-10-02 09:30:00,49.82,49.88,49.14,49.45,72141.0,49.82,49.88,49.14,49.45,72141.0
2015-10-02 09:35:00,49.46,49.6,49.17,49.34,42146.0,49.46,49.6,49.17,49.34,42146.0
2015-10-02 09:40:00,49.3,49.46,49.22,49.3,26756.0,49.3,49.46,49.22,49.3,26756.0
2015-10-02 09:45:00,49.3,49.49,49.26,49.49,22100.0,49.3,49.49,49.26,49.49,22100.0
2015-10-02 09:50:00,49.43,49.43,49.25,49.36,31320.0,49.43,49.43,49.25,49.36,31320.0
2015-10-02 09:55:00,49.37,49.45,49.28,49.43,22422.0,49.37,49.45,49.28,49.43,22422.0
2015-10-02 10:00:00,49.39,49.52,49.33,49.33,23213.0,49.39,49.52,49.33,49.33,23213.0
2015-10-02 10:05:00,49.34,49.51,49.32,49.47,23826.0,49.34,49.51,49.32,49.47,23826.0
2015-10-02 10:10:00,49.49,49.56,49.47,49.5,94711.0,49.49,49.56,49.47,49.5,94711.0
2015-10-02 10:15:00,49.49,49.6,49.44,49.47,51522.0,49.49,49.6,49.44,49.47,51522.0
2015-10-02 10:20:00,49.51,49.55,49.43,49.49,16027.0,49.51,49.55,49.43,49.49,16027.0
2015-10-02 10:25:00,49.49,49.55,49.39,49.45,40076.0,49.49,49.55,49.39,49.45,40076.0
2015-10-02 10:30:00,49.43,49.46,49.32,49.39,25269.0,49.43,49.46,49.32,49.39,25269.0
2015-10-02 10:35:00,49.37,49.5,49.33,49.45,59928.0,49.37,49.5,49.33,49.45,59928.0
2015-10-02 10:40:00,49.45,49.47,49.41,49.46,35582.0,49.45,49.47,49.41,49.46,35582.0
2015-10-02 10:45:00,49.46,49.73,49.45,49.72,50153.0,49.46,49.73,49.45,49.72,50153.0
2015-10-02 10:50:00,49.73,49.75,49.63,49.65,15959.0,49.73,49.75,49.63,49.65,15959.0
2015-10-02 10:55:00,49.67,49.71,49.59,49.61,45129.0,49.67,49.71,49.59,49.61,45129.0
2015-10-02 11:00:00,49.61,49.71,49.58,49.66,26157.0,49.61,49.71,49.58,49.66,26157.0
2015-10-02 11:05:00,49.68,49.75,49.64,49.65,28594.0,49.68,49.75,49.64,49.65,28594.0
2015-10-02 11:10:00,49.68,49.74,49.65,49.67,14337.0,49.68,49.74,49.65,49.67,14337.0
2015-10-02 11:15:00,49.67,49.71,49.49,49.52,22965.0,49.67,49.71,49.49,49.52,22965.0
2015-10-02 11:20:00,49.54,49.61,49.45,49.47,18323.0,49.54,49.61,49.45,49.47,18323.0
2015-10-02 11:25:00,49.46,49.61,49.46,49.56,26447.0,49.46,49.61,49.46,49.56,26447.0
2015-10-02 11:30:00,49.58,49.87,49.53,49.82,93804.0,49.58,49.87,49.53,49.82,93804.0
2015-10-02 11:35:00,49.82,49.86,49.68,49.69,38130.0,49.82,49.86,49.68,49.69,38130.0
2015-10-02 11:40:00,49.67,49.77,49.67,49.75,16679.0,49.67,49.77,49.67,49.75,16679.0
2015-10-02 11:45:00,49.75,49.79,49.71,49.71,21787.0,49.75,49.79,49.71,49.71,21787.0
2015-10-02 11:50:00,49.7,49.76,49.67,49.75,9284.0,49.7,49.76,49.67,49.75,9284.0
2015-10-02 11:55:00,49.75,49.78,49.69,49.74,8634.0,49.75,49.78,49.69,49.74,8634.0
2015-10-02 12:00:00,49.75,49.78,49.7,49.75,12924.0,49.75,49.78,49.7,49.75,12924.0
2015-10-02 12:05:00,49.75,49.75,49.7,49.71,43603.0,49.75,49.75,49.7,49.71,43603.0
2015-10-02 12:10:00,49.74,49.76,49.68,49.74,26113.0,49.74,49.76,49.68,49.74,26113.0
2015-10-02 12:15:00,49.74,49.79,49.7,49.77,21629.0,49.74,49.79,49.7,49.77,21629.0
2015-10-02 12:20:00,49.77,49.81,49.75,49.77,21756.0,49.77,49.81,49.75,49.77,21756.0
2015-10-02 12:25:00,49.78,49.8,49.74,49.77,127668.0,49.78,49.8,49.74,49.77,127668.0
2015-10-02 12:30:00,49.8,49.81,49.74,49.8,55766.0,49.8,49.81,49.74,49.8,55766.0
2015-10-02 12:35:00,49.8,49.8,49.72,49.72,16605.0,49.8,49.8,49.72,49.72,16605.0
2015-10-02 12:40:00,49.7,49.75,49.7,49.7,19981.0,49.7,49.75,49.7,49.7,19981.0
2015-10-02 12:45:00,49.73,49.75,49.71,49.72,26184.0,49.73,49.75,49.71,49.72,26184.0
2015-10-02 12:50:00,49.73,49.81,49.7,49.74,26245.0,49.73,49.81,49.7,49.74,26245.0
2015-10-02 12:55:00,49.74,49.78,49.72,49.74,14300.0,49.74,49.78,49.72,49.74,14300.0
2015-10-02 13:00:00,49.75,49.81,49.71,49.77,37994.0,49.75,49.81,49.71,49.77,37994.0
2015-10-02 13:05:00,49.76,49.77,49.71,49.76,37707.0,49.76,49.77,49.71,49.76,37707.0
2015-10-02 13:10:00,49.76,49.79,49.74,49.75,59968.0,49.76,49.79,49.74,49.75,59968.0
2015-10-02 13:15:00,49.76,49.9,49.72,49.72,33621.0,49.76,49.9,49.72,49.72,33621.0
2015-10-02 13:20:00,49.73,49.79,49.67,49.67,9225.0,49.73,49.79,49.67,49.67,9225.0
2015-10-02 13:25:00,49.69,49.77,49.67,49.76,25697.0,49.69,49.77,49.67,49.76,25697.0
2015-10-02 13:30:00,49.77,49.9,49.77,49.85,23650.0,49.77,49.9,49.77,49.85,23650.0
2015-10-02 13:35:00,49.85,49.89,49.83,49.85,27921.0,49.85,49.89,49.83,49.85,27921.0
2015-10-02 13:40:00,49.85,49.85,49.8,49.82,24992.0,49.85,49.85,49.8,49.82,24992.0
2015-10-02 13:45:00,49.82,49.95,49.81,49.87,26428.0,49.82,49.95,49.81,49.87,26428.0
2015-10-02 13:50:00,49.87,50.13,49.84,50.02,145711.0,49.87,50.13,49.84,50.02,145711.0
2015-10-02 13:55:00,50.03,50.07,49.96,50.07,123461.0,50.03,50.07,49.96,50.07,123461.0
2015-10-02 14:00:00,50.07,50.21,50.05,50.18,29820.0,50.07,50.21,50.05,50.18,29820.0
2015-10-02 14:05:00,50.19,50.2,50.13,50.14,45702.0,50.19,50.2,50.13,50.14,45702.0
2015-10-02 14:10:00,50.13,50.18,50.06,50.18,16951.0,50.13,50.18,50.06,50.18,16951.0
2015-10-02 14:15:00,50.17,50.24,50.17,50.18,24990.0,50.17,50.24,50.17,50.18,24990.0
2015-10-02 14:20:00,50.17,50.29,50.08,50.26,41283.0,50.17,50.29,50.08,50.26,41283.0
2015-10-02 14:25:00,50.27,50.65,50.26,50.52,138514.0,50.27,50.65,50.26,50.52,138514.0
2015-10-02 14:30:00,50.53,50.57,50.39,50.4,30175.0,50.53,50.57,50.39,50.4,30175.0
2015-10-02 14:35:00,50.4,50.48,50.29,50.47,29681.0,50.4,50.48,50.29,50.47,29681.0
2015-10-02 14:40:00,50.47,50.64,50.4,50.63,34102.0,50.47,50.64,50.4,50.63,34102.0
2015-10-02 14:45:00,50.63,50.64,50.48,50.5,17901.0,50.63,50.64,50.48,50.5,17901.0
2015-10-02 14:50:00,50.5,50.58,50.43,50.5,11532.0,50.5,50.58,50.43,50.5,11532.0
2015-10-02 14:55:00,50.51,50.59,50.5,50.57,48682.0,50.51,50.59,50.5,50.57,48682.0
2015-10-02 15:00:00,50.56,50.75,50.56,50.62,45707.0,50.56,50.75,50.56,50.62,45707.0
2015-10-02 15:05:00,50.61,50.79,50.61,50.73,50413.0,50.61,50.79,50.61,50.73,50413.0
2015-10-02 15:10:00,50.74,50.82,50.73,50.77,56853.0,50.74,50.82,50.73,50.77,56853.0
2015-10-02 15:15:00,50.78,50.83,50.74,50.77,37081.0,50.78,50.83,50.74,50.77,37081.0
2015-10-02 15:20:00,50.76,50.79,50.7,50.7,19294.0,50.76,50.79,50.7,50.7,19294.0
2015-10-02 15:25:00,50.71,50.76,50.66,50.76,40998.0,50.71,50.76,50.66,50.76,40998.0
2015-10-02 15:30:00,50.76,50.85,50.76,50.8,49559.0,50.76,50.85,50.76,50.8,49559.0
2015-10-02 15:35:00,50.81,51.03,50.8,50.97,67099.0,50.81,51.03,50.8,50.97,67099.0
2015-10-02 15:40:00,50.96,50.98,50.88,50.92,24392.0,50.96,50.98,50.88,50.92,24392.0
2015-10-02 15:45:00,50.93,51.03,50.92,51.02,48866.0,50.93,51.03,50.92,51.02,48866.0
2015-10-02 15:50:00,51.03,51.09,51.02,51.08,208790.0,51.03,51.09,51.02,51.08,208790.0
2015-10-02 15:55:00,51.08,51.13,50.93,51.07,159394.0,51.08,51.13,50.93,51.07,159394.0
2015-10-05 09:30:00,51.32,51.87,51.32,51.69,46517.0,51.32,51.87,51.32,51.69,46517.0
2015-10-05 09:35:00,51.72,51.86,51.49,51.65,31261.0,51.72,51.86,51.49,51.65,31261.0
2015-10-05 09:40:00,51.63,51.64,51.46,51.51,16560.0,51.63,51.64,51.46,51.51,16560.0
2015-10-05 09:45:00,51.49,51.79,51.39,51.7,22818.0,51.49,51.79,51.39,51.7,22818.0
2015-10-05 09:50:00,51.73,51.76,51.69,51.74,31821.0,51.73,51.76,51.69,51.74,31821.0
2015-10-05 09:55:00,51.73,51.75,51.6,51.75,65648.0,51.73,51.75,51.6,51.75,65648.0
2015-10-05 10:00:00,51.74,51.75,51.4,51.45,22916.0,51.74,51.75,51.4,51.45,22916.0
2015-10-05 10:05:00,51.51,51.57,51.45,51.49,13769.0,51.51,51.57,51.45,51.49,13769.0
2015-10-05 10:10:00,51.5,51.58,51.45,51.54,15965.0,51.5,51.58,51.45,51.54,15965.0
2015-10-05 10:15:00,51.54,51.6,51.46,51.46,19602.0,51.54,51.6,51.46,51.46,19602.0
2015-10-05 10:20:00,51.48,51.51,51.38,51.51,8510.0,51.48,51.51,51.38,51.51,8510.0
2015-10-05 10:25:00,51.48,51.63,51.36,51.53,33480.0,51.48,51.63,51.36,51.53,33480.0
2015-10-05 10:30:00,51.47,51.52,51.36,51.41,18284.0,51.47,51.52,51.36,51.41,18284.0
2015-10-05 10:35:00,51.42,51.43,51.3,51.3,12748.0,51.42,51.43,51.3,51.3,12748.0
2015-10-05 10:40:00,51.3,51.3,51.13,51.16,19560.0,51.3,51.3,51.13,51.16,19560.0
2015-10-05 10:45:00,51.13,51.18,51.01,51.02,15000.0,51.13,51.18,51.01,51.02,15000.0
2015-10-05 10:50:00,50.98,51.13,50.93,51.13,32154.0,50.98,51.13,50.93,51.13,32154.0
2015-10-05 10:55:00,51.1,51.29,51.09,51.19,38269.0,51.1,51.29,51.09,51.19,38269.0
2015-10-05 11:00:00,51.18,51.44,51.18,51.44,17475.0,51.18,51.44,51.18,51.44,17475.0
2015-10-05 11:05:00,51.4,51.44,51.28,51.29,9402.0,51.4,51.44,51.28,51.29,9402.0
2015-10-05 11:10:00,51.31,51.36,51.28,51.36,11218.0,51.31,51.36,51.28,51.36,11218.0
2015-10-05 11:15:00,51.35,51.38,51.31,51.35,14948.0,51.35,51.38,51.31,51.35,14948.0
2015-10-05 11:20:00,51.36,51.49,51.31,51.46,14485.0,51.36,51.49,51.31,51.46,14485.0
2015-10-05 11:25:00,51.45,51.55,51.35,51.44,11810.0,51.45,51.55,51.35,51.44,11810.0
2015-10-05 11:30:00,51.46,51.52,51.32,51.48,12857.0,51.46,51.52,51.32,51.48,12857.0
2015-10-05 11:35:00,51.47,51.5,51.4,51.41,10700.0,51.47,51.5,51.4,51.41,10700.0
2015-10-05 11:40:00,51.38,51.43,51.26,51.38,16648.0,51.38,51.43,51.26,51.38,16648.0
2015-10-05 11:45:00,51.39,51.42,51.31,51.41,12801.0,51.39,51.42,51.31,51.41,12801.0
2015-10-05 11:50:00,51.42,51.58,51.4,51.49,13573.0,51.42,51.58,51.4,51.49,13573.0
2015-10-05 11:55:00,51.5,51.58,51.41,51.57,14296.0,51.5,51.58,51.41,51.57,14296.0
2015-10-05 12:00:00,51.56,51.56,51.47,51.54,8971.0,51.56,51.56,51.47,51.54,8971.0
2015-10-05 12:05:00,51.54,51.63,51.49,51.51,23293.0,51.54,51.63,51.49,51.51,23293.0
2015-10-05 12:10:00,51.51,51.53,51.45,51.53,18926.0,51.51,51.53,51.45,51.53,18926.0
2015-10-05 12:15:00,51.53,51.55,51.46,51.51,30830.0,51.53,51.55,51.46,51.51,30830.0
2015-10-05 12:20:00,51.51,51.51,51.28,51.28,14762.0,51.51,51.51,51.28,51.28,14762.0
2015-10-05 12:25:00,51.31,51.36,51.27,51.3,11454.0,51.31,51.36,51.27,51.3,11454.0
2015-10-05 12:30:00,51.3,51.31,51.22,51.26,6104.0,51.3,51.31,51.22,51.26,6104.0
2015-10-05 12:35:00,51.24,51.25,51.17,51.23,12041.0,51.24,51.25,51.17,51.23,12041.0
2015-10-05 12:40:00,51.21,51.22,51.15,51.21,8223.0,51.21,51.22,51.15,51.21,8223.0
2015-10-05 12:45:00,51.22,51.25,51.12,51.18,16901.0,51.22,51.25,51.12,51.18,16901.0
2015-10-05 12:50:00,51.2,51.24,51.11,51.11,14581.0,51.2,51.24,51.11,51.11,14581.0
2015-10-05 12:55:00,51.11,51.18,51.11,51.15,15329.0,51.11,51.18,51.11,51.15,15329.0
2015-10-05 13:00:00,51.18,51.26,51.14,51.21,20555.0,51.18,51.26,51.14,51.21,20555.0
2015-10-05 13:05:00,51.22,51.24,51.14,51.14,11759.0,51.22,51.24,51.14,51.14,11759.0
2015-10-05 13:10:00,51.14,51.24,51.11,51.22,9574.0,51.14,51.24,51.11,51.22,9574.0
2015-10-05 13:15:00,51.19,51.24,51.17,51.23,17584.0,51.19,51.24,51.17,51.23,17584.0
2015-10-05 13:20:00,51.23,51.24,51.13,51.14,12875.0,51.23,51.24,51.13,51.14,12875.0
2015-10-05 13:25:00,51.15,51.23,51.15,51.16,13529.0,51.15,51.23,51.15,51.16,13529.0
2015-10-05 13:30:00,51.15,51.22,51.13,51.16,17582.0,51.15,51.22,51.13,51.16,17582.0
2015-10-05 13:35:00,51.16,51.2,51.12,51.17,52010.0,51.16,51.2,51.12,51.17,52010.0
2015-10-05 13:40:00,51.17,51.18,51.1,51.1,33413.0,51.17,51.18,51.1,51.1,33413.0
2015-10-05 13:45:00,51.13,51.2,51.06,51.16,36755.0,51.13,51.2,51.06,51.16,36755.0
2015-10-05 13:50:00,51.18,51.21,51.05,51.15,17696.0,51.18,51.21,51.05,51.15,17696.0
2015-10-05 13:55:00,51.12,51.24,51.11,51.24,12911.0,51.12,51.24,51.11,51.24,12911.0
2015-10-05 14:00:00,51.26,51.32,51.22,51.24,16826.0,51.26,51.32,51.22,51.24,16826.0
2015-10-05 14:05:00,51.22,51.25,51.19,51.25,9411.0,51.22,51.25,51.19,51.25,9411.0
2015-10-05 14:10:00,51.26,51.28,51.17,51.23,12295.0,51.26,51.28,51.17,51.23,12295.0
2015-10-05 14:15:00,51.23,51.26,51.15,51.22,20923.0,51.23,51.26,51.15,51.22,20923.0
2015-10-05 14:20:00,51.25,51.32,51.24,51.32,9900.0,51.25,51.32,51.24,51.32,9900.0
2015-10-05 14:25:00,51.31,51.35,51.29,51.31,30788.0,51.31,51.35,51.29,51.31,30788.0
2015-10-05 14:30:00,51.32,51.39,51.27,51.28,47139.0,51.32,51.39,51.27,51.28,47139.0
2015-10-05 14:35:00,51.29,51.32,51.25,51.28,15037.0,51.29,51.32,51.25,51.28,15037.0
2015-10-05 14:40:00,51.3,51.39,51.3,51.33,20203.0,51.3,51.39,51.3,51.33,20203.0
2015-10-05 14:45:00,51.32,51.33,51.24,51.25,9019.0,51.32,51.33,51.24,51.25,9019.0
2015-10-05 14:50:00,51.28,51.34,51.27,51.3,12865.0,51.28,51.34,51.27,51.3,12865.0
2015-10-05 14:55:00,51.3,51.3,51.17,51.21,17450.0,51.3,51.3,51.17,51.21,17450.0
2015-10-05 15:00:00,51.22,51.33,51.17,51.29,22997.0,51.22,51.33,51.17,51.29,22997.0
2015-10-05 15:05:00,51.34,51.43,51.34,51.42,134133.0,51.34,51.43,51.34,51.42,134133.0
2015-10-05 15:10:00,51.43,51.52,51.38,51.49,54903.0,51.43,51.52,51.38,51.49,54903.0
2015-10-05 15:15:00,51.51,51.61,51.47,51.5,44572.0,51.51,51.61,51.47,51.5,44572.0
2015-10-05 15:20:00,51.51,51.51,51.41,51.42,51905.0,51.51,51.51,51.41,51.42,51905.0
2015-10-05 15:25:00,51.43,51.43,51.31,51.38,41428.0,51.43,51.43,51.31,51.38,41428.0
2015-10-05 15:30:00,51.39,51.42,51.36,51.36,35509.0,51.39,51.42,51.36,51.36,35509.0
2015-10-05 15:35:00,51.37,51.39,51.28,51.37,32331.0,51.37,51.39,51.28,51.37,32331.0
2015-10-05 15:40:00,51.37,51.39,51.33,51.35,28839.0,51.37,51.39,51.33,51.35,28839.0
2015-10-05 15:45:00,51.34,51.39,51.31,51.37,37915.0,51.34,51.39,51.31,51.37,37915.0
2015-10-05 15:50:00,51.36,51.36,51.17,51.19,139020.0,51.36,51.36,51.17,51.19,139020.0
2015-10-05 15:55:00,51.19,51.3,51.16,51.27,88018.0,51.19,51.3,51.16,51.27,88018.0
2015-10-06 09:30:00,51.21,51.5,51.16,51.34,26111.0,51.21,51.5,51.16,51.34,26111.0
2015-10-06 09:35:00,51.31,51.38,51.04,51.19,17910.0,51.31,51.38,51.04,51.19,17910.0
2015-10-06 09:40:00,51.12,51.25,50.87,51.0,85485.0,51.12,51.25,50.87,51.0,85485.0
2015-10-06 09:45:00,51.0,51.14,50.94,51.09,28691.0,51.0,51.14,50.94,51.09,28691.0
2015-10-06 09:50:00,51.07,51.24,51.07,51.24,12600.0,51.07,51.24,51.07,51.24,12600.0
2015-10-06 09:55:00,51.23,51.35,51.19,51.34,22259.0,51.23,51.35,51.19,51.34,22259.0
2015-10-06 10:00:00,51.33,51.34,51.22,51.32,38621.0,51.33,51.34,51.22,51.32,38621.0
2015-10-06 10:05:00,51.32,51.41,51.26,51.33,24081.0,51.32,51.41,51.26,51.33,24081.0
2015-10-06 10:10:00,51.32,51.42,51.25,51.31,97331.0,51.32,51.42,51.25,51.31,97331.0
2015-10-06 10:15:00,51.3,51.39,51.17,51.17,25111.0,51.3,51.39,51.17,51.17,25111.0
2015-10-06 10:20:00,51.17,51.33,51.14,51.28,42396.0,51.17,51.33,51.14,51.28,42396.0
2015-10-06 10:25:00,51.3,51.34,51.21,51.21,20228.0,51.3,51.34,51.21,51.21,20228.0
2015-10-06 10:30:00,51.21,51.41,51.21,51.32,100014.0,51.21,51.41,51.21,51.32,100014.0
2015-10-06 10:35:00,51.24,51.34,51.19,51.28,3800.0,51.24,51.34,51.19,51.28,3800.0
2015-10-06 10:40:00,51.33,51.34,51.25,51.32,7100.0,51.33,51.34,51.25,51.32,7100.0
2015-10-06 10:45:00,51.31,51.4,51.25,51.28,32427.0,51.31,51.4,51.25,51.28,32427.0
2015-10-06 10:50:00,51.27,51.29,51.14,51.16,35232.0,51.27,51.29,51.14,51.16,35232.0
2015-10-06 10:55:00,51.13,51.13,50.99,51.01,17065.0,51.13,51.13,50.99,51.01,17065.0
2015-10-06 11:00:00,51.03,51.32,51.03,51.28,26108.0,51.03,51.32,51.03,51.28,26108.0
2015-10-06 11:05:00,51.26,51.34,51.2,51.22,12015.0,51.26,51.34,51.2,51.22,12015.0
2015-10-06 11:10:00,51.19,51.26,51.18,51.21,5753.0,51.19,51.26,51.18,51.21,5753.0
2015-10-06 11:15:00,51.2,51.39,51.19,51.29,10419.0,51.2,51.39,51.19,51.29,10419.0
2015-10-06 11:20:00,51.29,51.4,51.29,51.34,39608.0,51.29,51.4,51.29,51.34,39608.0
2015-10-06 11:25:00,51.34,51.34,51.24,51.3,10408.0,51.34,51.34,51.24,51.3,10408.0
2015-10-06 11:30:00,51.34,51.38,51.2,51.2,9182.0,51.34,51.38,51.2,51.2,9182.0
2015-10-06 11:35:00,51.2,51.3,51.16,51.26,74192.0,51.2,51.3,51.16,51.26,74192.0
2015-10-06 11:40:00,51.26,51.34,51.23,51.28,25697.0,51.26,51.34,51.23,51.28,25697.0
2015-10-06 11:45:00,51.3,51.4,51.24,51.25,22280.0,51.3,51.4,51.24,51.25,22280.0
2015-10-06 11:50:00,51.26,51.43,51.26,51.36,19952.0,51.26,51.43,51.26,51.36,19952.0
2015-10-06 11:55:00,51.37,51.37,51.22,51.29,8729.0,51.37,51.37,51.22,51.29,8729.0
2015-10-06 12:00:00,51.3,51.39,51.25,51.38,15080.0,51.3,51.39,51.25,51.38,15080.0
2015-10-06 12:05:00,51.37,51.46,51.33,51.44,12298.0,51.37,51.46,51.33,51.44,12298.0
2015-10-06 12:10:00,51.47,51.49,51.38,51.48,10668.0,51.47,51.49,51.38,51.48,10668.0
2015-10-06 12:15:00,51.5,51.51,51.41,51.41,18469.0,51.5,51.51,51.41,51.41,18469.0
2015-10-06 12:20:00,51.44,51.49,51.38,51.38,14169.0,51.44,51.49,51.38,51.38,14169.0
2015-10-06 12:25:00,51.37,51.45,51.35,51.41,13919.0,51.37,51.45,51.35,51.41,13919.0
2015-10-06 12:30:00,51.41,51.45,51.33,51.34,8710.0,51.41,51.45,51.33,51.34,8710.0
2015-10-06 12:35:00,51.33,51.36,51.28,51.34,14432.0,51.33,51.36,51.28,51.34,14432.0
2015-10-06 12:40:00,51.34,51.41,51.28,51.39,7579.0,51.34,51.41,51.28,51.39,7579.0
2015-10-06 12:45:00,51.39,51.48,51.36,51.43,7200.0,51.39,51.48,51.36,51.43,7200.0
2015-10-06 12:50:00,51.45,51.49,51.43,51.49,13873.0,51.45,51.49,51.43,51.49,13873.0
2015-10-06 12:55:00,51.49,51.5,51.45,51.5,7175.0,51.49,51.5,51.45,51.5,7175.0
2015-10-06 13:00:00,51.5,51.5,51.44,51.46,10779.0,51.5,51.5,51.44,51.46,10779.0
2015-10-06 13:05:00,51.44,51.5,51.41,51.48,29366.0,51.44,51.5,51.41,51.48,29366.0
2015-10-06 13:10:00,51.5,51.6,51.47,51.57,88738.0,51.5,51.6,51.47,51.57,88738.0
2015-10-06 13:15:00,51.54,51.62,51.48,51.6,34209.0,51.54,51.62,51.48,51.6,34209.0
2015-10-06 13:20:00,51.6,51.61,51.5,51.54,59456.0,51.6,51.61,51.5,51.54,59456.0
2015-10-06 13:25:00,51.54,51.66,51.53,51.64,14248.0,51.54,51.66,51.53,51.64,14248.0
2015-10-06 13:30:00,51.64,51.68,51.63,51.63,12456.0,51.64,51.68,51.63,51.63,12456.0
2015-10-06 13:35:00,51.63,51.66,51.54,51.54,9161.0,51.63,51.66,51.54,51.54,9161.0
2015-10-06 13:40:00,51.55,51.58,51.5,51.57,12688.0,51.55,51.58,51.5,51.57,12688.0
2015-10-06 13:45:00,51.56,51.59,51.5,51.57,14905.0,51.56,51.59,51.5,51.57,14905.0
2015-10-06 13:50:00,51.57,51.67,51.57,51.67,19478.0,51.57,51.67,51.57,51.67,19478.0
2015-10-06 13:55:00,51.65,51.65,51.57,51.62,9616.0,51.65,51.65,51.57,51.62,9616.0
2015-10-06 14:00:00,51.6,51.66,51.57,51.61,8597.0,51.6,51.66,51.57,51.61,8597.0
2015-10-06 14:05:00,51.58,51.67,51.58,51.59,7130.0,51.58,51.67,51.58,51.59,7130.0
2015-10-06 14:10:00,51.59,51.69,51.57,51.68,9062.0,51.59,51.69,51.57,51.68,9062.0
2015-10-06 14:15:00,51.69,51.86,51.68,51.8,23950.0,51.69,51.86,51.68,51.8,23950.0
2015-10-06 14:20:00,51.79,51.8,51.7,51.79,10043.0,51.79,51.8,51.7,51.79,10043.0
2015-10-06 14:25:00,51.77,51.8,51.69,51.77,12918.0,51.77,51.8,51.69,51.77,12918.0
2015-10-06 14:30:00,51.78,51.84,51.75,51.82,31206.0,51.78,51.84,51.75,51.82,31206.0
2015-10-06 14:35:00,51.83,51.9,51.8,51.9,12565.0,51.83,51.9,51.8,51.9,12565.0
2015-10-06 14:40:00,51.9,51.9,51.73,51.74,18614.0,51.9,51.9,51.73,51.74,18614.0
2015-10-06 14:45:00,51.74,51.8,51.65,51.7,16363.0,51.74,51.8,51.65,51.7,16363.0
2015-10-06 14:50:00,51.71,51.78,51.65,51.74,9766.0,51.71,51.78,51.65,51.74,9766.0
2015-10-06 14:55:00,51.7,51.73,51.56,51.62,13638.0,51.7,51.73,51.56,51.62,13638.0
2015-10-06 15:00:00,51.61,51.74,51.57,51.73,20714.0,51.61,51.74,51.57,51.73,20714.0
2015-10-06 15:05:00,51.71,51.72,51.64,51.71,10823.0,51.71,51.72,51.64,51.71,10823.0
2015-10-06 15:10:00,51.71,51.71,51.59,51.65,12893.0,51.71,51.71,51.59,51.65,12893.0
2015-10-06 15:15:00,51.65,51.87,51.58,51.82,36468.0,51.65,51.87,51.58,51.82,36468.0
2015-10-06 15:20:00,51.83,51.89,51.75,51.81,20699.0,51.83,51.89,51.75,51.81,20699.0
2015-10-06 15:25:00,51.83,51.91,51.81,51.88,18772.0,51.83,51.91,51.81,51.88,18772.0
2015-10-06 15:30:00,51.89,51.94,51.88,51.89,21244.0,51.89,51.94,51.88,51.89,21244.0
2015-10-06 15:35:00,51.89,51.91,51.84,51.87,18436.0,51.89,51.91,51.84,51.87,18436.0
2015-10-06 15:40:00,51.86,51.9,51.8,51.84,22552.0,51.86,51.9,51.8,51.84,22552.0
2015-10-06 15:45:00,51.84,51.88,51.81,51.82,35973.0,51.84,51.88,51.81,51.82,35973.0
2015-10-06 15:50:00,51.81,51.86,51.78,51.85,44067.0,51.81,51.86,51.78,51.85,44067.0
2015-10-06 15:55:00,51.85,51.85,51.72,51.74,85630.0,51.85,51.85,51.72,51.74,85630.0
2015-10-07 09:30:00,53.07,53.19,52.65,53.11,198748.0,53.07,53.19,52.65,53.11,198748.0
2015-10-07 09:35:00,53.05,53.58,52.99,53.49,108505.0,53.05,53.58,52.99,53.49,108505.0
2015-10-07 09:40:00,53.49,53.61,52.85,52.94,128708.0,53.49,53.61,52.85,52.94,128708.0
2015-10-07 09:45:00,52.99,53.3,52.92,53.23,63966.0,52.99,53.3,52.92,53.23,63966.0
2015-10-07 09:50:00,53.23,53.25,53.05,53.2,70657.0,53.23,53.25,53.05,53.2,70657.0
2015-10-07 09:55:00,53.22,53.25,53.11,53.2,53170.0,53.22,53.25,53.11,53.2,53170.0
2015-10-07 10:00:00,53.19,53.19,52.86,52.89,40678.0,53.19,53.19,52.86,52.89,40678.0
2015-10-07 10:05:00,52.88,52.91,52.59,52.72,75475.0,52.88,52.91,52.59,52.72,75475.0
2015-10-07 10:10:00,52.73,52.78,52.67,52.78,25910.0,52.73,52.78,52.67,52.78,25910.0
2015-10-07 10:15:00,52.78,52.93,52.78,52.92,30053.0,52.78,52.93,52.78,52.92,30053.0
2015-10-07 10:20:00,52.92,53.01,52.9,52.98,30009.0,52.92,53.01,52.9,52.98,30009.0
2015-10-07 10:25:00,53.02,53.19,52.97,53.11,23821.0,53.02,53.19,52.97,53.11,23821.0
2015-10-07 10:30:00,53.1,53.11,52.98,52.98,20356.0,53.1,53.11,52.98,52.98,20356.0
2015-10-07 10:35:00,52.98,52.99,52.72,52.72,29450.0,52.98,52.99,52.72,52.72,29450.0
2015-10-07 10:40:00,52.7,52.7,52.45,52.5,64887.0,52.7,52.7,52.45,52.5,64887.0
2015-10-07 10:45:00,52.5,52.5,52.39,52.47,44585.0,52.5,52.5,52.39,52.47,44585.0
2015-10-07 10:50:00,52.47,52.6,52.39,52.59,28650.0,52.47,52.6,52.39,52.59,28650.0
2015-10-07 10:55:00,52.59,52.64,52.55,52.59,17311.0,52.59,52.64,52.55,52.59,17311.0
2015-10-07 11:00:00,52.6,52.61,52.49,52.58,11186.0,52.6,52.61,52.49,52.58,11186.0
2015-10-07 11:05:00,52.58,52.59,52.28,52.39,25486.0,52.58,52.59,52.28,52.39,25486.0
2015-10-07 11:10:00,52.38,52.39,52.15,52.19,27279.0,52.38,52.39,52.15,52.19,27279.0
2015-10-07 11:15:00,52.21,52.31,52.16,52.31,19304.0,52.21,52.31,52.16,52.31,19304.0
2015-10-07 11:20:00,52.28,52.45,52.26,52.26,17465.0,52.28,52.45,52.26,52.26,17465.0
2015-10-07 11:25:00,52.28,52.32,52.22,52.28,45783.0,52.28,52.32,52.22,52.28,45783.0
2015-10-07 11:30:00,52.26,52.4,52.21,52.37,16735.0,52.26,52.4,52.21,52.37,16735.0
2015-10-07 11:35:00,52.36,52.47,52.32,52.44,10183.0,52.36,52.47,52.32,52.44,10183.0
2015-10-07 11:40:00,52.43,52.48,52.36,52.43,11834.0,52.43,52.48,52.36,52.43,11834.0
2015-10-07 11:45:00,52.4,52.52,52.34,52.41,12509.0,52.4,52.52,52.34,52.41,12509.0
2015-10-07 11:50:00,52.43,52.51,52.42,52.5,12403.0,52.43,52.51,52.42,52.5,12403.0
2015-10-07 11:55:00,52.52,52.77,52.52,52.77,12360.0,52.52,52.77,52.52,52.77,12360.0
2015-10-07 12:00:00,52.73,52.74,52.52,52.52,17888.0,52.73,52.74,52.52,52.52,17888.0
2015-10-07 12:05:00,52.51,52.7,52.51,52.6,21219.0,52.51,52.7,52.51,52.6,21219.0
2015-10-07 12:10:00,52.6,52.72,52.57,52.65,24975.0,52.6,52.72,52.57,52.65,24975.0
2015-10-07 12:15:00,52.66,52.8,52.64,52.77,16600.0,52.66,52.8,52.64,52.77,16600.0
2015-10-07 12:20:00,52.77,52.79,52.73,52.78,21669.0,52.77,52.79,52.73,52.78,21669.0
2015-10-07 12:25:00,52.77,52.77,52.46,52.52,21856.0,52.77,52.77,52.46,52.52,21856.0
2015-10-07 12:30:00,52.54,52.7,52.52,52.66,16159.0,52.54,52.7,52.52,52.66,16159.0
2015-10-07 12:35:00,52.67,52.76,52.65,52.69,17350.0,52.67,52.76,52.65,52.69,17350.0
2015-10-07 12:40:00,52.69,53.01,52.57,52.98,30694.0,52.69,53.01,52.57,52.98,30694.0
2015-10-07 12:45:00,52.97,53.02,52.9,52.95,41270.0,52.97,53.02,52.9,52.95,41270.0
2015-10-07 12:50:00,52.97,53.01,52.92,52.96,21226.0,52.97,53.01,52.92,52.96,21226.0
2015-10-07 12:55:00,52.96,53.14,52.92,53.04,32408.0,52.96,53.14,52.92,53.04,32408.0
2015-10-07 13:00:00,53.0,53.07,52.93,53.0,35276.0,53.0,53.07,52.93,53.0,35276.0
2015-10-07 13:05:00,53.02,53.17,53.0,53.14,29424.0,53.02,53.17,53.0,53.14,29424.0
2015-10-07 13:10:00,53.15,53.15,53.05,53.09,17364.0,53.15,53.15,53.05,53.09,17364.0
2015-10-07 13:15:00,53.09,53.15,53.03,53.13,14778.0,53.09,53.15,53.03,53.13,14778.0
2015-10-07 13:20:00,53.14,53.36,53.14,53.34,33231.0,53.14,53.36,53.14,53.34,33231.0
2015-10-07 13:25:00,53.35,53.37,53.29,53.3,23455.0,53.35,53.37,53.29,53.3,23455.0
2015-10-07 13:30:00,53.32,53.39,53.29,53.33,27794.0,53.32,53.39,53.29,53.33,27794.0
2015-10-07 13:35:00,53.3,53.31,53.22,53.23,12148.0,53.3,53.31,53.22,53.23,12148.0
2015-10-07 13:40:00,53.23,53.34,53.2,53.34,17598.0,53.23,53.34,53.2,53.34,17598.0
2015-10-07 13:45:00,53.34,53.39,53.3,53.36,14901.0,53.34,53.39,53.3,53.36,14901.0
2015-10-07 13:50:00,53.38,53.44,53.32,53.44,32431.0,53.38,53.44,53.32,53.44,32431.0
2015-10-07 13:55:00,53.44,53.54,53.44,53.48,26615.0,53.44,53.54,53.44,53.48,26615.0
2015-10-07 14:00:00,53.46,53.66,53.46,53.66,27735.0,53.46,53.66,53.46,53.66,27735.0
2015-10-07 14:05:00,53.63,53.76,53.61,53.65,25074.0,53.63,53.76,53.61,53.65,25074.0
2015-10-07 14:10:00,53.64,53.67,53.55,53.58,48235.0,53.64,53.67,53.55,53.58,48235.0
2015-10-07 14:15:00,53.57,53.59,53.49,53.49,28082.0,53.57,53.59,53.49,53.49,28082.0
2015-10-07 14:20:00,53.51,53.58,53.43,53.58,17585.0,53.51,53.58,53.43,53.58,17585.0
2015-10-07 14:25:00,53.57,53.57,53.4,53.46,26205.0,53.57,53.57,53.4,53.46,26205.0
2015-10-07 14:30:00,53.51,53.62,53.49,53.51,19769.0,53.51,53.62,53.49,53.51,19769.0
2015-10-07 14:35:00,53.5,53.56,53.44,53.53,30767.0,53.5,53.56,53.44,53.53,30767.0
2015-10-07 14:40:00,53.53,53.74,53.51,53.67,33274.0,53.53,53.74,53.51,53.67,33274.0
2015-10-07 14:45:00,53.66,53.75,53.63,53.66,37291.0,53.66,53.75,53.63,53.66,37291.0
2015-10-07 14:50:00,53.64,53.68,53.57,53.67,104654.0,53.64,53.68,53.57,53.67,104654.0
2015-10-07 14:55:00,53.67,53.67,53.52,53.6,37722.0,53.67,53.67,53.52,53.6,37722.0
2015-10-07 15:00:00,53.6,53.73,53.59,53.69,44205.0,53.6,53.73,53.59,53.69,44205.0
2015-10-07 15:05:00,53.68,53.7,53.62,53.64,37423.0,53.68,53.7,53.62,53.64,37423.0
2015-10-07 15:10:00,53.65,53.81,53.65,53.75,40820.0,53.65,53.81,53.65,53.75,40820.0
2015-10-07 15:15:00,53.75,53.94,53.75,53.87,42852.0,53.75,53.94,53.75,53.87,42852.0
2015-10-07 15:20:00,53.87,53.9,53.75,53.79,54823.0,53.87,53.9,53.75,53.79,54823.0
2015-10-07 15:25:00,53.79,53.86,53.76,53.84,32406.0,53.79,53.86,53.76,53.84,32406.0
2015-10-07 15:30:00,53.83,53.87,53.79,53.8,53099.0,53.83,53.87,53.79,53.8,53099.0
2015-10-07 15:35:00,53.81,53.86,53.78,53.82,37452.0,53.81,53.86,53.78,53.82,37452.0
2015-10-07 15:40:00,53.82,53.91,53.79,53.91,56718.0,53.82,53.91,53.79,53.91,56718.0
2015-10-07 15:45:00,53.91,54.02,53.91,53.97,103312.0,53.91,54.02,53.91,53.97,103312.0
2015-10-07 15:50:00,53.96,53.97,53.82,53.87,106304.0,53.96,53.97,53.82,53.87,106304.0
2015-10-07 15:55:00,53.88,54.03,53.88,54.0,165130.0,53.88,54.03,53.88,54.0,165130.0
2015-10-08 09:30:00,53.68,53.99,53.6,53.99,33865.0,53.68,53.99,53.6,53.99,33865.0
2015-10-08 09:35:00,54.13,54.14,53.76,53.9,49032.0,54.13,54.14,53.76,53.9,49032.0
2015-10-08 09:40:00,53.97,54.39,53.93,54.16,17238.0,53.97,54.39,53.93,54.16,17238.0
2015-10-08 09:45:00,54.13,54.45,54.12,54.32,40349.0,54.13,54.45,54.12,54.32,40349.0
2015-10-08 09:50:00,54.36,54.36,54.13,54.28,11662.0,54.36,54.36,54.13,54.28,11662.0
2015-10-08 09:55:00,54.3,54.3,54.17,54.25,23958.0,54.3,54.3,54.17,54.25,23958.0
2015-10-08 10:00:00,54.24,54.44,54.21,54.23,13420.0,54.24,54.44,54.21,54.23,13420.0
2015-10-08 10:05:00,54.23,54.35,54.16,54.29,47325.0,54.23,54.35,54.16,54.29,47325.0
2015-10-08 10:10:00,54.27,54.31,54.14,54.19,17620.0,54.27,54.31,54.14,54.19,17620.0
2015-10-08 10:15:00,54.16,54.26,54.14,54.16,15611.0,54.16,54.26,54.14,54.16,15611.0
2015-10-08 10:20:00,54.16,54.16,54.0,54.06,27109.0,54.16,54.16,54.0,54.06,27109.0
2015-10-08 10:25:00,54.07,54.22,54.04,54.12,32456.0,54.07,54.22,54.04,54.12,32456.0
2015-10-08 10:30:00,54.16,54.24,54.11,54.12,21317.0,54.16,54.24,54.11,54.12,21317.0
2015-10-08 10:35:00,54.16,54.32,54.16,54.24,17095.0,54.16,54.32,54.16,54.24,17095.0
2015-10-08 10:40:00,54.27,54.4,54.26,54.3,18862.0,54.27,54.4,54.26,54.3,18862.0
2015-10-08 10:45:00,54.33,54.36,54.14,54.16,19179.0,54.33,54.36,54.14,54.16,19179.0
2015-10-08 10:50:00,54.17,54.24,54.12,54.22,20953.0,54.17,54.24,54.12,54.22,20953.0
2015-10-08 10:55:00,54.22,54.35,54.21,54.24,7347.0,54.22,54.35,54.21,54.24,7347.0
2015-10-08 11:00:00,54.23,54.25,54.1,54.11,22168.0,54.23,54.25,54.1,54.11,22168.0
2015-10-08 11:05:00,54.12,54.17,54.02,54.05,27625.0,54.12,54.17,54.02,54.05,27625.0
2015-10-08 11:10:00,54.04,54.05,53.96,54.01,23705.0,54.04,54.05,53.96,54.01,23705.0
2015-10-08 11:15:00,54.0,54.06,53.94,54.06,21603.0,54.0,54.06,53.94,54.06,21603.0
2015-10-08 11:20:00,54.06,54.15,54.05,54.09,11050.0,54.06,54.15,54.05,54.09,11050.0
2015-10-08 11:25:00,54.13,54.16,53.97,53.99,71601.0,54.13,54.16,53.97,53.99,71601.0
2015-10-08 11:30:00,53.99,54.06,53.95,53.97,34776.0,53.99,54.06,53.95,53.97,34776.0
2015-10-08 11:35:00,53.98,54.01,53.89,53.91,8785.0,53.98,54.01,53.89,53.91,8785.0
2015-10-08 11:40:00,53.91,54.03,53.83,53.92,9745.0,53.91,54.03,53.83,53.92,9745.0
2015-10-08 11:45:00,53.91,53.91,53.81,53.82,12574.0,53.91,53.91,53.81,53.82,12574.0
2015-10-08 11:50:00,53.81,53.91,53.81,53.83,17491.0,53.81,53.91,53.81,53.83,17491.0
2015-10-08 11:55:00,53.84,54.02,53.84,53.96,11672.0,53.84,54.02,53.84,53.96,11672.0
2015-10-08 12:00:00,53.94,53.99,53.9,53.98,15800.0,53.94,53.99,53.9,53.98,15800.0
2015-10-08 12:05:00,53.98,54.04,53.92,53.96,18238.0,53.98,54.04,53.92,53.96,18238.0
2015-10-08 12:10:00,53.94,54.03,53.94,53.98,12400.0,53.94,54.03,53.94,53.98,12400.0
2015-10-08 12:15:00,53.97,54.01,53.95,53.95,18600.0,53.97,54.01,53.95,53.95,18600.0
2015-10-08 12:20:00,53.96,54.03,53.95,54.0,19900.0,53.96,54.03,53.95,54.0,19900.0
2015-10-08 12:25:00,53.99,54.01,53.88,53.91,18210.0,53.99,54.01,53.88,53.91,18210.0
2015-10-08 12:30:00,53.9,53.96,53.9,53.94,4900.0,53.9,53.96,53.9,53.94,4900.0
2015-10-08 12:35:00,53.91,54.0,53.89,53.96,11011.0,53.91,54.0,53.89,53.96,11011.0
2015-10-08 12:40:00,53.99,54.03,53.92,53.98,12676.0,53.99,54.03,53.92,53.98,12676.0
2015-10-08 12:45:00,53.97,54.01,53.89,53.9,28296.0,53.97,54.01,53.89,53.9,28296.0
2015-10-08 12:50:00,53.91,53.96,53.86,53.93,23459.0,53.91,53.96,53.86,53.93,23459.0
2015-10-08 12:55:00,53.91,54.01,53.84,54.01,9950.0,53.91,54.01,53.84,54.01,9950.0
2015-10-08 13:00:00,54.02,54.05,53.9,53.9,8500.0,54.02,54.05,53.9,53.9,8500.0
2015-10-08 13:05:00,53.87,53.96,53.87,53.94,7500.0,53.87,53.96,53.87,53.94,7500.0
2015-10-08 13:10:00,53.92,53.92,53.86,53.9,7700.0,53.92,53.92,53.86,53.9,7700.0
2015-10-08 13:15:00,53.89,53.99,53.87,53.97,13570.0,53.89,53.99,53.87,53.97,13570.0
2015-10-08 13:20:00,54.01,54.23,53.96,54.22,14023.0,54.01,54.23,53.96,54.22,14023.0
2015-10-08 13:25:00,54.2,54.22,54.1,54.12,16007.0,54.2,54.22,54.1,54.12,16007.0
2015-10-08 13:30:00,54.12,54.24,54.03,54.18,17878.0,54.12,54.24,54.03,54.18,17878.0
2015-10-08 13:35:00,54.18,54.21,54.06,54.18,10900.0,54.18,54.21,54.06,54.18,10900.0
2015-10-08 13:40:00,54.16,54.3,54.14,54.28,17820.0,54.16,54.3,54.14,54.28,17820.0
2015-10-08 13:45:00,54.28,54.31,54.1,54.11,7809.0,54.28,54.31,54.1,54.11,7809.0
2015-10-08 13:50:00,54.1,54.18,54.03,54.16,11363.0,54.1,54.18,54.03,54.16,11363.0
2015-10-08 13:55:00,54.16,54.2,54.1,54.18,11600.0,54.16,54.2,54.1,54.18,11600.0
2015-10-08 14:00:00,54.19,54.44,54.19,54.34,22213.0,54.19,54.44,54.19,54.34,22213.0
2015-10-08 14:05:00,54.34,54.34,54.15,54.22,20070.0,54.34,54.34,54.15,54.22,20070.0
2015-10-08 14:10:00,54.22,54.34,54.13,54.28,25673.0,54.22,54.34,54.13,54.28,25673.0
2015-10-08 14:15:00,54.3,54.44,54.13,54.34,99983.0,54.3,54.44,54.13,54.34,99983.0
2015-10-08 14:20:00,54.34,54.49,54.3,54.47,118523.0,54.34,54.49,54.3,54.47,118523.0
2015-10-08 14:25:00,54.43,54.6,54.37,54.55,81552.0,54.43,54.6,54.37,54.55,81552.0
2015-10-08 14:30:00,54.57,54.64,54.51,54.62,12350.0,54.57,54.64,54.51,54.62,12350.0
2015-10-08 14:35:00,54.62,54.63,54.49,54.53,73116.0,54.62,54.63,54.49,54.53,73116.0
2015-10-08 14:40:00,54.51,54.54,54.44,54.51,76768.0,54.51,54.54,54.44,54.51,76768.0
2015-10-08 14:45:00,54.51,54.53,54.46,54.49,77571.0,54.51,54.53,54.46,54.49,77571.0
2015-10-08 14:50:00,54.5,54.52,54.37,54.4,26015.0,54.5,54.52,54.37,54.4,26015.0
2015-10-08 14:55:00,54.4,54.42,54.34,54.34,31029.0,54.4,54.42,54.34,54.34,31029.0
2015-10-08 15:00:00,54.35,54.42,54.33,54.35,25849.0,54.35,54.42,54.33,54.35,25849.0
2015-10-08 15:05:00,54.35,54.43,54.34,54.41,30936.0,54.35,54.43,54.34,54.41,30936.0
2015-10-08 15:10:00,54.39,54.45,54.38,54.45,55633.0,54.39,54.45,54.38,54.45,55633.0
2015-10-08 15:15:00,54.46,54.57,54.45,54.48,31623.0,54.46,54.57,54.45,54.48,31623.0
2015-10-08 15:20:00,54.49,54.53,54.47,54.51,31403.0,54.49,54.53,54.47,54.51,31403.0
2015-10-08 15:25:00,54.51,54.52,54.41,54.43,47023.0,54.51,54.52,54.41,54.43,47023.0
2015-10-08 15:30:00,54.43,54.47,54.29,54.29,47788.0,54.43,54.47,54.29,54.29,47788.0
2015-10-08 15:35:00,54.31,54.31,54.17,54.25,74183.0,54.31,54.31,54.17,54.25,74183.0
2015-10-08 15:40:00,54.25,54.41,54.24,54.33,81336.0,54.25,54.41,54.24,54.33,81336.0
2015-10-08 15:45:00,54.33,54.33,54.21,54.21,46755.0,54.33,54.33,54.21,54.21,46755.0
2015-10-08 15:50:00,54.2,54.25,54.15,54.17,84818.0,54.2,54.25,54.15,54.17,84818.0
2015-10-08 15:55:00,54.17,54.32,54.15,54.21,166292.0,54.17,54.32,54.15,54.21,166292.0
2015-10-09 09:30:00,54.5,54.55,53.64,53.64,41378.0,54.5,54.55,53.64,53.64,41378.0
2015-10-09 09:35:00,53.74,53.75,53.22,53.53,46143.0,53.74,53.75,53.22,53.53,46143.0
2015-10-09 09:40:00,53.5,53.5,53.18,53.41,35749.0,53.5,53.5,53.18,53.41,35749.0
2015-10-09 09:45:00,53.38,53.61,53.34,53.54,64086.0,53.38,53.61,53.34,53.54,64086.0
2015-10-09 09:50:00,53.61,53.7,53.37,53.37,28880.0,53.61,53.7,53.37,53.37,28880.0
2015-10-09 09:55:00,53.37,53.37,53.2,53.29,49022.0,53.37,53.37,53.2,53.29,49022.0
2015-10-09 10:00:00,53.32,53.41,53.23,53.34,31071.0,53.32,53.41,53.23,53.34,31071.0
2015-10-09 10:05:00,53.4,53.4,53.21,53.35,13647.0,53.4,53.4,53.21,53.35,13647.0
2015-10-09 10:10:00,53.34,53.41,53.24,53.39,23634.0,53.34,53.41,53.24,53.39,23634.0
2015-10-09 10:15:00,53.4,53.6,53.32,53.44,39591.0,53.4,53.6,53.32,53.44,39591.0
2015-10-09 10:20:00,53.42,53.54,53.27,53.35,19043.0,53.42,53.54,53.27,53.35,19043.0
2015-10-09 10:25:00,53.35,53.51,53.31,53.45,20526.0,53.35,53.51,53.31,53.45,20526.0
2015-10-09 10:30:00,53.42,53.63,53.34,53.48,24832.0,53.42,53.63,53.34,53.48,24832.0
2015-10-09 10:35:00,53.44,53.56,53.38,53.43,19550.0,53.44,53.56,53.38,53.43,19550.0
2015-10-09 10:40:00,53.43,53.52,53.27,53.33,20353.0,53.43,53.52,53.27,53.33,20353.0
2015-10-09 10:45:00,53.28,53.4,53.23,53.28,19927.0,53.28,53.4,53.23,53.28,19927.0
2015-10-09 10:50:00,53.3,53.57,53.2,53.53,33122.0,53.3,53.57,53.2,53.53,33122.0
2015-10-09 10:55:00,53.55,53.88,53.52,53.88,22527.0,53.55,53.88,53.52,53.88,22527.0
2015-10-09 11:00:00,53.84,53.92,53.75,53.78,22381.0,53.84,53.92,53.75,53.78,22381.0
2015-10-09 11:05:00,53.8,53.84,53.75,53.81,6600.0,53.8,53.84,53.75,53.81,6600.0
2015-10-09 11:10:00,53.82,53.88,53.71,53.83,30355.0,53.82,53.88,53.71,53.83,30355.0
2015-10-09 11:15:00,53.78,53.9,53.75,53.75,15243.0,53.78,53.9,53.75,53.75,15243.0
2015-10-09 11:20:00,53.75,53.8,53.57,53.6,15684.0,53.75,53.8,53.57,53.6,15684.0
2015-10-09 11:25:00,53.56,53.84,53.53,53.84,20300.0,53.56,53.84,53.53,53.84,20300.0
2015-10-09 11:30:00,53.83,53.89,53.73,53.75,12510.0,53.83,53.89,53.73,53.75,12510.0
2015-10-09 11:35:00,53.77,53.84,53.7,53.84,16518.0,53.77,53.84,53.7,53.84,16518.0
2015-10-09 11:40:00,53.81,53.85,53.64,53.78,13400.0,53.81,53.85,53.64,53.78,13400.0
2015-10-09 11:45:00,53.78,53.88,53.75,53.77,5632.0,53.78,53.88,53.75,53.77,5632.0
2015-10-09 11:50:00,53.76,53.82,53.67,53.67,6296.0,53.76,53.82,53.67,53.67,6296.0
2015-10-09 11:55:00,53.67,53.75,53.65,53.7,5856.0,53.67,53.75,53.65,53.7,5856.0
2015-10-09 12:00:00,53.72,53.83,53.71,53.83,7400.0,53.72,53.83,53.71,53.83,7400.0
2015-10-09 12:05:00,53.78,53.81,53.67,53.69,8800.0,53.78,53.81,53.67,53.69,8800.0
2015-10-09 12:10:00,53.68,53.71,53.64,53.69,15269.0,53.68,53.71,53.64,53.69,15269.0
2015-10-09 12:15:00,53.68,53.68,53.52,53.54,13946.0,53.68,53.68,53.52,53.54,13946.0
2015-10-09 12:20:00,53.54,53.58,53.42,53.5,18623.0,53.54,53.58,53.42,53.5,18623.0
2015-10-09 12:25:00,53.51,53.78,53.48,53.78,14800.0,53.51,53.78,53.48,53.78,14800.0
2015-10-09 12:30:00,53.78,53.78,53.57,53.63,20205.0,53.78,53.78,53.57,53.63,20205.0
2015-10-09 12:35:00,53.62,53.69,53.51,53.55,12203.0,53.62,53.69,53.51,53.55,12203.0
2015-10-09 12:40:00,53.53,53.57,53.47,53.5,11487.0,53.53,53.57,53.47,53.5,11487.0
2015-10-09 12:45:00,53.53,53.62,53.48,53.57,10070.0,53.53,53.62,53.48,53.57,10070.0
2015-10-09 12:50:00,53.58,53.62,53.53,53.55,5930.0,53.58,53.62,53.53,53.55,5930.0
2015-10-09 12:55:00,53.52,53.59,53.47,53.5,12287.0,53.52,53.59,53.47,53.5,12287.0
2015-10-09 13:00:00,53.51,53.6,53.48,53.51,12469.0,53.51,53.6,53.48,53.51,12469.0
2015-10-09 13:05:00,53.48,53.52,53.45,53.45,13950.0,53.48,53.52,53.45,53.45,13950.0
2015-10-09 13:10:00,53.45,53.48,53.37,53.44,10471.0,53.45,53.48,53.37,53.44,10471.0
2015-10-09 13:15:00,53.42,53.47,53.33,53.38,10606.0,53.42,53.47,53.33,53.38,10606.0
2015-10-09 13:20:00,53.36,53.42,53.31,53.31,15509.0,53.36,53.42,53.31,53.31,15509.0
2015-10-09 13:25:00,53.33,53.41,53.26,53.37,162890.0,53.33,53.41,53.26,53.37,162890.0
2015-10-09 13:30:00,53.39,53.45,53.32,53.32,17929.0,53.39,53.45,53.32,53.32,17929.0
2015-10-09 13:35:00,53.31,53.33,53.26,53.29,17909.0,53.31,53.33,53.26,53.29,17909.0
2015-10-09 13:40:00,53.26,53.27,53.19,53.2,71652.0,53.26,53.27,53.19,53.2,71652.0
2015-10-09 13:45:00,53.21,53.25,53.12,53.2,53706.0,53.21,53.25,53.12,53.2,53706.0
2015-10-09 13:50:00,53.2,53.24,53.15,53.15,22316.0,53.2,53.24,53.15,53.15,22316.0
2015-10-09 13:55:00,53.17,53.2,53.12,53.15,25738.0,53.17,53.2,53.12,53.15,25738.0
2015-10-09 14:00:00,53.13,53.19,53.06,53.15,23214.0,53.13,53.19,53.06,53.15,23214.0
2015-10-09 14:05:00,53.15,53.15,53.05,53.06,16152.0,53.15,53.15,53.05,53.06,16152.0
2015-10-09 14:10:00,53.08,53.1,52.95,52.98,55687.0,53.08,53.1,52.95,52.98,55687.0
2015-10-09 14:15:00,53.0,53.0,52.93,52.94,23020.0,53.0,53.0,52.93,52.94,23020.0
2015-10-09 14:20:00,52.95,52.99,52.89,52.92,13423.0,52.95,52.99,52.89,52.92,13423.0
2015-10-09 14:25:00,52.93,53.0,52.9,52.95,13900.0,52.93,53.0,52.9,52.95,13900.0
2015-10-09 14:30:00,52.97,53.03,52.95,52.97,28156.0,52.97,53.03,52.95,52.97,28156.0
2015-10-09 14:35:00,52.96,53.0,52.95,53.0,17345.0,52.96,53.0,52.95,53.0,17345.0
2015-10-09 14:40:00,52.99,53.06,52.96,53.0,32133.0,52.99,53.06,52.96,53.0,32133.0
2015-10-09 14:45:00,53.0,53.03,52.93,52.98,16776.0,53.0,53.03,52.93,52.98,16776.0
2015-10-09 14:50:00,52.99,53.05,52.95,53.01,14437.0,52.99,53.05,52.95,53.01,14437.0
2015-10-09 14:55:00,53.01,53.02,52.95,53.01,19945.0,53.01,53.02,52.95,53.01,19945.0
2015-10-09 15:00:00,53.01,53.02,52.9,52.92,31289.0,53.01,53.02,52.9,52.92,31289.0
2015-10-09 15:05:00,52.92,53.0,52.92,52.99,21588.0,52.92,53.0,52.92,52.99,21588.0
2015-10-09 15:10:00,52.99,53.0,52.8,52.87,46396.0,52.99,53.0,52.8,52.87,46396.0
2015-10-09 15:15:00,52.87,52.87,52.8,52.86,32005.0,52.87,52.87,52.8,52.86,32005.0
2015-10-09 15:20:00,52.84,52.96,52.81,52.92,55655.0,52.84,52.96,52.81,52.92,55655.0
2015-10-09 15:25:00,52.91,52.92,52.8,52.88,52305.0,52.91,52.92,52.8,52.88,52305.0
2015-10-09 15:30:00,52.88,52.9,52.85,52.86,38956.0,52.88,52.9,52.85,52.86,38956.0
2015-10-09 15:35:00,52.86,52.89,52.76,52.79,77896.0,52.86,52.89,52.76,52.79,77896.0
2015-10-09 15:40:00,52.79,52.83,52.75,52.8,43265.0,52.79,52.83,52.75,52.8,43265.0
2015-10-09 15:45:00,52.78,52.86,52.78,52.82,49844.0,52.78,52.86,52.78,52.82,49844.0
2015-10-09 15:50:00,52.85,52.88,52.71,52.76,121815.0,52.85,52.88,52.71,52.76,121815.0
2015-10-09 15:55:00,52.75,52.86,52.72,52.74,186244.0,52.75,52.86,52.72,52.74,186244.0
2015-10-12 09:30:00,52.85,53.1,52.5,52.53,24733.0,52.85,53.1,52.5,52.53,24733.0
2015-10-12 09:35:00,52.54,52.77,52.48,52.73,20200.0,52.54,52.77,52.48,52.73,20200.0
2015-10-12 09:40:00,52.79,52.87,52.65,52.76,17150.0,52.79,52.87,52.65,52.76,17150.0
2015-10-12 09:45:00,52.7,52.86,52.7,52.77,8950.0,52.7,52.86,52.7,52.77,8950.0
2015-10-12 09:50:00,52.76,52.82,52.42,52.48,30321.0,52.76,52.82,52.42,52.48,30321.0
2015-10-12 09:55:00,52.48,52.53,52.44,52.48,4810.0,52.48,52.53,52.44,52.48,4810.0
2015-10-12 10:00:00,52.49,52.55,52.35,52.48,21250.0,52.49,52.55,52.35,52.48,21250.0
2015-10-12 10:05:00,52.53,52.54,52.45,52.48,5400.0,52.53,52.54,52.45,52.48,5400.0
2015-10-12 10:10:00,52.46,52.58,52.46,52.49,9800.0,52.46,52.58,52.46,52.49,9800.0
2015-10-12 10:15:00,52.5,52.53,52.42,52.49,10180.0,52.5,52.53,52.42,52.49,10180.0
2015-10-12 10:20:00,52.49,52.49,52.39,52.44,12793.0,52.49,52.49,52.39,52.44,12793.0
2015-10-12 10:25:00,52.44,52.58,52.44,52.58,2900.0,52.44,52.58,52.44,52.58,2900.0
2015-10-12 10:30:00,52.57,52.57,52.47,52.55,4500.0,52.57,52.57,52.47,52.55,4500.0
2015-10-12 10:35:00,52.53,52.54,52.34,52.44,9580.0,52.53,52.54,52.34,52.44,9580.0
2015-10-12 10:40:00,52.47,52.53,52.46,52.53,3791.0,52.47,52.53,52.46,52.53,3791.0
2015-10-12 10:45:00,52.53,52.57,52.4,52.54,31200.0,52.53,52.57,52.4,52.54,31200.0
2015-10-12 10:50:00,52.57,52.61,52.37,52.37,17183.0,52.57,52.61,52.37,52.37,17183.0
2015-10-12 10:55:00,52.38,52.43,52.37,52.42,9364.0,52.38,52.43,52.37,52.42,9364.0
2015-10-12 11:00:00,52.42,52.54,52.42,52.49,4875.0,52.42,52.54,52.42,52.49,4875.0
2015-10-12 11:05:00,52.48,52.53,52.44,52.49,4315.0,52.48,52.53,52.44,52.49,4315.0
2015-10-12 11:10:00,52.51,52.51,52.34,52.38,4355.0,52.51,52.51,52.34,52.38,4355.0
2015-10-12 11:15:00,52.39,52.4,52.27,52.27,41745.0,52.39,52.4,52.27,52.27,41745.0
2015-10-12 11:20:00,52.27,52.39,52.27,52.39,5282.0,52.27,52.39,52.27,52.39,5282.0
2015-10-12 11:25:00,52.38,52.63,52.37,52.6,21594.0,52.38,52.63,52.37,52.6,21594.0
2015-10-12 11:30:00,52.61,52.69,52.59,52.59,4200.0,52.61,52.69,52.59,52.59,4200.0
2015-10-12 11:35:00,52.6,52.78,52.59,52.77,9950.0,52.6,52.78,52.59,52.77,9950.0
2015-10-12 11:40:00,52.74,52.84,52.67,52.8,10800.0,52.74,52.84,52.67,52.8,10800.0
2015-10-12 11:45:00,52.79,52.8,52.72,52.77,6500.0,52.79,52.8,52.72,52.77,6500.0
2015-10-12 11:50:00,52.77,52.8,52.6,52.63,12592.0,52.77,52.8,52.6,52.63,12592.0
2015-10-12 11:55:00,52.64,52.66,52.57,52.62,5978.0,52.64,52.66,52.57,52.62,5978.0
2015-10-12 12:00:00,52.62,52.68,52.51,52.61,8852.0,52.62,52.68,52.51,52.61,8852.0
2015-10-12 12:05:00,52.63,52.63,52.53,52.56,4400.0,52.63,52.63,52.53,52.56,4400.0
2015-10-12 12:10:00,52.56,52.62,52.54,52.55,7200.0,52.56,52.62,52.54,52.55,7200.0
2015-10-12 12:15:00,52.55,52.6,52.51,52.53,4300.0,52.55,52.6,52.51,52.53,4300.0
2015-10-12 12:20:00,52.54,52.54,52.41,52.44,7152.0,52.54,52.54,52.41,52.44,7152.0
2015-10-12 12:25:00,52.42,52.46,52.33,52.46,18849.0,52.42,52.46,52.33,52.46,18849.0
2015-10-12 12:30:00,52.44,52.44,52.29,52.32,7801.0,52.44,52.44,52.29,52.32,7801.0
2015-10-12 12:35:00,52.31,52.33,52.24,52.28,6237.0,52.31,52.33,52.24,52.28,6237.0
2015-10-12 12:40:00,52.28,52.28,52.12,52.17,14886.0,52.28,52.28,52.12,52.17,14886.0
2015-10-12 12:45:00,52.19,52.21,52.15,52.16,6002.0,52.19,52.21,52.15,52.16,6002.0
2015-10-12 12:50:00,52.19,52.22,52.16,52.16,10835.0,52.19,52.22,52.16,52.16,10835.0
2015-10-12 12:55:00,52.18,52.19,52.12,52.18,11474.0,52.18,52.19,52.12,52.18,11474.0
2015-10-12 13:00:00,52.19,52.23,52.17,52.2,24698.0,52.19,52.23,52.17,52.2,24698.0
2015-10-12 13:05:00,52.2,52.21,52.07,52.07,14892.0,52.2,52.21,52.07,52.07,14892.0
2015-10-12 13:10:00,52.09,52.19,52.08,52.14,19021.0,52.09,52.19,52.08,52.14,19021.0
2015-10-12 13:15:00,52.15,52.24,52.14,52.23,11900.0,52.15,52.24,52.14,52.23,11900.0
2015-10-12 13:20:00,52.23,52.31,52.23,52.28,24704.0,52.23,52.31,52.23,52.28,24704.0
2015-10-12 13:25:00,52.28,52.31,52.26,52.27,9300.0,52.28,52.31,52.26,52.27,9300.0
2015-10-12 13:30:00,52.29,52.32,52.27,52.31,10191.0,52.29,52.32,52.27,52.31,10191.0
2015-10-12 13:35:00,52.31,52.38,52.3,52.34,9976.0,52.31,52.38,52.3,52.34,9976.0
2015-10-12 13:40:00,52.34,52.35,52.24,52.3,8705.0,52.34,52.35,52.24,52.3,8705.0
2015-10-12 13:45:00,52.27,52.37,52.25,52.35,11086.0,52.27,52.37,52.25,52.35,11086.0
2015-10-12 13:50:00,52.35,52.38,52.29,52.31,6293.0,52.35,52.38,52.29,52.31,6293.0
2015-10-12 13:55:00,52.32,52.35,52.27,52.31,6040.0,52.32,52.35,52.27,52.31,6040.0
2015-10-12 14:00:00,52.33,52.39,52.27,52.34,11800.0,52.33,52.39,52.27,52.34,11800.0
2015-10-12 14:05:00,52.34,52.34,52.19,52.19,17881.0,52.34,52.34,52.19,52.19,17881.0
2015-10-12 14:10:00,52.19,52.22,52.15,52.17,7900.0,52.19,52.22,52.15,52.17,7900.0
2015-10-12 14:15:00,52.14,52.15,52.02,52.05,18496.0,52.14,52.15,52.02,52.05,18496.0
2015-10-12 14:20:00,52.04,52.15,52.02,52.03,22749.0,52.04,52.15,52.02,52.03,22749.0
2015-10-12 14:25:00,52.03,52.03,51.95,51.97,32640.0,52.03,52.03,51.95,51.97,32640.0
2015-10-12 14:30:00,51.97,52.0,51.81,51.9,44918.0,51.97,52.0,51.81,51.9,44918.0
2015-10-12 14:35:00,51.91,52.0,51.9,51.92,15712.0,51.91,52.0,51.9,51.92,15712.0
2015-10-12 14:40:00,51.92,51.99,51.88,51.9,12000.0,51.92,51.99,51.88,51.9,12000.0
2015-10-12 14:45:00,51.91,51.96,51.87,51.9,18796.0,51.91,51.96,51.87,51.9,18796.0
2015-10-12 14:50:00,51.93,52.02,51.93,51.98,12234.0,51.93,52.02,51.93,51.98,12234.0
2015-10-12 14:55:00,51.96,52.03,51.91,51.98,13559.0,51.96,52.03,51.91,51.98,13559.0
2015-10-12 15:00:00,51.96,51.99,51.85,51.85,18725.0,51.96,51.99,51.85,51.85,18725.0
2015-10-12 15:05:00,51.86,51.92,51.84,51.89,15740.0,51.86,51.92,51.84,51.89,15740.0
2015-10-12 15:10:00,51.91,52.02,51.91,51.94,17330.0,51.91,52.02,51.91,51.94,17330.0
2015-10-12 15:15:00,51.95,51.97,51.88,51.92,21723.0,51.95,51.97,51.88,51.92,21723.0
2015-10-12 15:20:00,51.92,51.96,51.9,51.91,16761.0,51.92,51.96,51.9,51.91,16761.0
2015-10-12 15:25:00,51.92,51.99,51.91,51.96,17257.0,51.92,51.99,51.91,51.96,17257.0
2015-10-12 15:30:00,51.98,52.0,51.96,52.0,12822.0,51.98,52.0,51.96,52.0,12822.0
2015-10-12 15:35:00,52.0,52.04,51.96,51.99,22373.0,52.0,52.04,51.96,51.99,22373.0
2015-10-12 15:40:00,52.0,52.05,51.98,52.0,21972.0,52.0,52.05,51.98,52.0,21972.0
2015-10-12 15:45:00,52.0,52.01,51.9,51.92,40995.0,52.0,52.01,51.9,51.92,40995.0
2015-10-12 15:50:00,51.92,52.01,51.92,51.94,47438.0,51.92,52.01,51.92,51.94,47438.0
2015-10-12 15:55:00,51.94,51.96,51.82,51.91,81273.0,51.94,51.96,51.82,51.91,81273.0
2015-10-13 09:30:00,51.64,51.64,50.8,50.99,66859.0,51.64,51.64,50.8,50.99,66859.0
2015-10-13 09:35:00,51.09,51.34,51.02,51.07,28998.0,51.09,51.34,51.02,51.07,28998.0
2015-10-13 09:40:00,51.05,51.24,51.03,51.13,20860.0,51.05,51.24,51.03,51.13,20860.0
2015-10-13 09:45:00,51.21,51.21,50.95,51.01,80790.0,51.21,51.21,50.95,51.01,80790.0
2015-10-13 09:50:00,51.01,51.12,50.97,51.05,13080.0,51.01,51.12,50.97,51.05,13080.0
2015-10-13 09:55:00,51.07,51.19,50.92,50.92,29548.0,51.07,51.19,50.92,50.92,29548.0
2015-10-13 10:00:00,50.94,51.22,50.9,51.22,13873.0,50.94,51.22,50.9,51.22,13873.0
2015-10-13 10:05:00,51.21,51.28,51.14,51.19,20957.0,51.21,51.28,51.14,51.19,20957.0
2015-10-13 10:10:00,51.23,51.4,51.22,51.35,67276.0,51.23,51.4,51.22,51.35,67276.0
2015-10-13 10:15:00,51.33,51.41,51.3,51.41,21321.0,51.33,51.41,51.3,51.41,21321.0
2015-10-13 10:20:00,51.41,51.59,51.33,51.53,62457.0,51.41,51.59,51.33,51.53,62457.0
2015-10-13 10:25:00,51.55,51.63,51.51,51.55,18160.0,51.55,51.63,51.51,51.55,18160.0
2015-10-13 10:30:00,51.53,51.6,51.5,51.6,18789.0,51.53,51.6,51.5,51.6,18789.0
2015-10-13 10:35:00,51.56,51.76,51.56,51.71,30970.0,51.56,51.76,51.56,51.71,30970.0
2015-10-13 10:40:00,51.71,51.74,51.56,51.57,14002.0,51.71,51.74,51.56,51.57,14002.0
2015-10-13 10:45:00,51.58,51.75,51.57,51.71,9500.0,51.58,51.75,51.57,51.71,9500.0
2015-10-13 10:50:00,51.7,51.75,51.66,51.75,8120.0,51.7,51.75,51.66,51.75,8120.0
2015-10-13 10:55:00,51.75,51.89,51.75,51.8,18854.0,51.75,51.89,51.75,51.8,18854.0
2015-10-13 11:00:00,51.8,51.83,51.7,51.82,14476.0,51.8,51.83,51.7,51.82,14476.0
2015-10-13 11:05:00,51.81,51.96,51.8,51.95,30144.0,51.81,51.96,51.8,51.95,30144.0
2015-10-13 11:10:00,51.95,51.99,51.86,51.88,22554.0,51.95,51.99,51.86,51.88,22554.0
2015-10-13 11:15:00,51.9,51.91,51.76,51.79,18670.0,51.9,51.91,51.76,51.79,18670.0
2015-10-13 11:20:00,51.82,51.84,51.62,51.62,11213.0,51.82,51.84,51.62,51.62,11213.0
2015-10-13 11:25:00,51.66,51.67,51.56,51.6,13975.0,51.66,51.67,51.56,51.6,13975.0
2015-10-13 11:30:00,51.6,51.68,51.54,51.59,16602.0,51.6,51.68,51.54,51.59,16602.0
2015-10-13 11:35:00,51.58,51.7,51.57,51.69,4000.0,51.58,51.7,51.57,51.69,4000.0
2015-10-13 11:40:00,51.71,51.72,51.56,51.65,17608.0,51.71,51.72,51.56,51.65,17608.0
2015-10-13 11:45:00,51.62,51.71,51.55,51.65,16816.0,51.62,51.71,51.55,51.65,16816.0
2015-10-13 11:50:00,51.65,51.73,51.61,51.7,6400.0,51.65,51.73,51.61,51.7,6400.0
2015-10-13 11:55:00,51.7,51.73,51.69,51.72,11176.0,51.7,51.73,51.69,51.72,11176.0
2015-10-13 12:00:00,51.73,51.85,51.73,51.81,10898.0,51.73,51.85,51.73,51.81,10898.0
2015-10-13 12:05:00,51.82,51.84,51.79,51.83,16700.0,51.82,51.84,51.79,51.83,16700.0
2015-10-13 12:10:00,51.84,51.86,51.8,51.82,8163.0,51.84,51.86,51.8,51.82,8163.0
2015-10-13 12:15:00,51.82,51.85,51.76,51.77,12862.0,51.82,51.85,51.76,51.77,12862.0
2015-10-13 12:20:00,51.78,51.8,51.73,51.75,8464.0,51.78,51.8,51.73,51.75,8464.0
2015-10-13 12:25:00,51.75,51.78,51.73,51.73,5135.0,51.75,51.78,51.73,51.73,5135.0
2015-10-13 12:30:00,51.73,51.77,51.7,51.74,16075.0,51.73,51.77,51.7,51.74,16075.0
2015-10-13 12:35:00,51.73,51.77,51.73,51.77,8300.0,51.73,51.77,51.73,51.77,8300.0
2015-10-13 12:40:00,51.75,51.85,51.75,51.84,11106.0,51.75,51.85,51.75,51.84,11106.0
2015-10-13 12:45:00,51.83,51.84,51.74,51.75,28021.0,51.83,51.84,51.74,51.75,28021.0
2015-10-13 12:50:00,51.75,51.75,51.68,51.72,10283.0,51.75,51.75,51.68,51.72,10283.0
2015-10-13 12:55:00,51.72,51.72,51.63,51.63,10926.0,51.72,51.72,51.63,51.63,10926.0
2015-10-13 13:00:00,51.63,51.63,51.56,51.61,15719.0,51.63,51.63,51.56,51.61,15719.0
2015-10-13 13:05:00,51.62,51.62,51.59,51.61,11253.0,51.62,51.62,51.59,51.61,11253.0
2015-10-13 13:10:00,51.59,51.65,51.57,51.65,14132.0,51.59,51.65,51.57,51.65,14132.0
2015-10-13 13:15:00,51.64,51.67,51.61,51.66,10182.0,51.64,51.67,51.61,51.66,10182.0
2015-10-13 13:20:00,51.67,51.7,51.64,51.7,24518.0,51.67,51.7,51.64,51.7,24518.0
2015-10-13 13:25:00,51.71,51.83,51.7,51.82,11705.0,51.71,51.83,51.7,51.82,11705.0
2015-10-13 13:30:00,51.81,51.81,51.71,51.74,20434.0,51.81,51.81,51.71,51.74,20434.0
2015-10-13 13:35:00,51.72,51.76,51.64,51.72,16759.0,51.72,51.76,51.64,51.72,16759.0
2015-10-13 13:40:00,51.72,51.76,51.71,51.72,6576.0,51.72,51.76,51.71,51.72,6576.0
2015-10-13 13:45:00,51.73,51.84,51.72,51.84,9900.0,51.73,51.84,51.72,51.84,9900.0
2015-10-13 13:50:00,51.82,51.85,51.81,51.83,14542.0,51.82,51.85,51.81,51.83,14542.0
2015-10-13 13:55:00,51.83,51.86,51.8,51.8,17958.0,51.83,51.86,51.8,51.8,17958.0
2015-10-13 14:00:00,51.79,51.79,51.59,51.62,23409.0,51.79,51.79,51.59,51.62,23409.0
2015-10-13 14:05:00,51.61,51.62,51.55,51.55,24353.0,51.61,51.62,51.55,51.55,24353.0
2015-10-13 14:10:00,51.57,51.61,51.55,51.59,19042.0,51.57,51.61,51.55,51.59,19042.0
2015-10-13 14:15:00,51.58,51.6,51.55,51.57,14257.0,51.58,51.6,51.55,51.57,14257.0
2015-10-13 14:20:00,51.56,51.59,51.55,51.58,22142.0,51.56,51.59,51.55,51.58,22142.0
2015-10-13 14:25:00,51.57,51.58,51.47,51.52,19623.0,51.57,51.58,51.47,51.52,19623.0
2015-10-13 14:30:00,51.52,51.66,51.51,51.64,38275.0,51.52,51.66,51.51,51.64,38275.0
2015-10-13 14:35:00,51.65,51.7,51.61,51.63,27619.0,51.65,51.7,51.61,51.63,27619.0
2015-10-13 14:40:00,51.63,51.64,51.58,51.61,15980.0,51.63,51.64,51.58,51.61,15980.0
2015-10-13 14:45:00,51.61,51.63,51.54,51.6,20087.0,51.61,51.63,51.54,51.6,20087.0
2015-10-13 14:50:00,51.61,51.81,51.6,51.79,24109.0,51.61,51.81,51.6,51.79,24109.0
2015-10-13 14:55:00,51.79,51.8,51.75,51.78,16861.0,51.79,51.8,51.75,51.78,16861.0
2015-10-13 15:00:00,51.78,51.78,51.69,51.69,17396.0,51.78,51.78,51.69,51.69,17396.0
2015-10-13 15:05:00,51.7,51.78,51.69,51.77,13000.0,51.7,51.78,51.69,51.77,13000.0
2015-10-13 15:10:00,51.77,51.82,51.74,51.74,21691.0,51.77,51.82,51.74,51.74,21691.0
2015-10-13 15:15:00,51.73,51.73,51.61,51.62,20950.0,51.73,51.73,51.61,51.62,20950.0
2015-10-13 15:20:00,51.63,51.66,51.58,51.59,19847.0,51.63,51.66,51.58,51.59,19847.0
2015-10-13 15:25:00,51.58,51.73,51.56,51.7,28486.0,51.58,51.73,51.56,51.7,28486.0
2015-10-13 15:30:00,51.7,51.71,51.59,51.59,38066.0,51.7,51.71,51.59,51.59,38066.0
2015-10-13 15:35:00,51.59,51.63,51.55,51.59,32276.0,51.59,51.63,51.55,51.59,32276.0
2015-10-13 15:40:00,51.58,51.6,51.52,51.58,47910.0,51.58,51.6,51.52,51.58,47910.0
2015-10-13 15:45:00,51.58,51.61,51.51,51.51,60141.0,51.58,51.61,51.51,51.51,60141.0
2015-10-13 15:50:00,51.54,51.63,51.49,51.62,70043.0,51.54,51.63,51.49,51.62,70043.0
2015-10-13 15:55:00,51.62,51.67,51.57,51.58,95900.0,51.62,51.67,51.57,51.58,95900.0
2015-10-14 09:30:00,51.72,52.11,51.55,52.11,67483.0,51.72,52.11,51.55,52.11,67483.0
2015-10-14 09:35:00,52.13,52.15,51.67,51.74,23290.0,52.13,52.15,51.67,51.74,23290.0
2015-10-14 09:40:00,51.77,51.95,51.73,51.9,19797.0,51.77,51.95,51.73,51.9,19797.0
2015-10-14 09:45:00,51.9,51.9,51.66,51.82,32750.0,51.9,51.9,51.66,51.82,32750.0
2015-10-14 09:50:00,51.81,52.12,51.75,52.1,61450.0,51.81,52.12,51.75,52.1,61450.0
2015-10-14 09:55:00,52.1,52.35,52.04,52.33,17409.0,52.1,52.35,52.04,52.33,17409.0
2015-10-14 10:00:00,52.31,52.42,52.24,52.32,32810.0,52.31,52.42,52.24,52.32,32810.0
2015-10-14 10:05:00,52.31,52.33,52.13,52.22,11280.0,52.31,52.33,52.13,52.22,11280.0
2015-10-14 10:10:00,52.23,52.28,52.17,52.21,17524.0,52.23,52.28,52.17,52.21,17524.0
2015-10-14 10:15:00,52.23,52.23,51.99,52.0,19850.0,52.23,52.23,51.99,52.0,19850.0
2015-10-14 10:20:00,52.0,52.1,51.92,51.99,14785.0,52.0,52.1,51.92,51.99,14785.0
2015-10-14 10:25:00,52.0,52.17,51.99,52.17,36911.0,52.0,52.17,51.99,52.17,36911.0
2015-10-14 10:30:00,52.15,52.24,52.06,52.17,30247.0,52.15,52.24,52.06,52.17,30247.0
2015-10-14 10:35:00,52.21,52.21,52.05,52.09,14304.0,52.21,52.21,52.05,52.09,14304.0
2015-10-14 10:40:00,52.08,52.15,52.01,52.07,18090.0,52.08,52.15,52.01,52.07,18090.0
2015-10-14 10:45:00,52.07,52.07,51.78,51.92,38214.0,52.07,52.07,51.78,51.92,38214.0
2015-10-14 10:50:00,51.92,51.97,51.83,51.83,19119.0,51.92,51.97,51.83,51.83,19119.0
2015-10-14 10:55:00,51.84,51.89,51.75,51.82,11225.0,51.84,51.89,51.75,51.82,11225.0
2015-10-14 11:00:00,51.78,51.84,51.61,51.83,23473.0,51.78,51.84,51.61,51.83,23473.0
2015-10-14 11:05:00,51.83,51.83,51.7,51.77,8553.0,51.83,51.83,51.7,51.77,8553.0
2015-10-14 11:10:00,51.78,51.94,51.75,51.89,19284.0,51.78,51.94,51.75,51.89,19284.0
2015-10-14 11:15:00,51.87,51.92,51.84,51.9,56270.0,51.87,51.92,51.84,51.9,56270.0
2015-10-14 11:20:00,51.89,51.99,51.87,51.98,11100.0,51.89,51.99,51.87,51.98,11100.0
2015-10-14 11:25:00,51.95,52.11,51.95,52.1,21200.0,51.95,52.11,51.95,52.1,21200.0
2015-10-14 11:30:00,52.08,52.08,51.85,51.94,8397.0,52.08,52.08,51.85,51.94,8397.0
2015-10-14 11:35:00,51.98,52.09,51.94,52.04,11314.0,51.98,52.09,51.94,52.04,11314.0
2015-10-14 11:40:00,52.04,52.05,51.96,51.98,14832.0,52.04,52.05,51.96,51.98,14832.0
2015-10-14 11:45:00,51.94,51.99,51.79,51.79,35242.0,51.94,51.99,51.79,51.79,35242.0
2015-10-14 11:50:00,51.78,51.88,51.74,51.8,15395.0,51.78,51.88,51.74,51.8,15395.0
2015-10-14 11:55:00,51.8,51.8,51.75,51.77,7601.0,51.8,51.8,51.75,51.77,7601.0
2015-10-14 12:00:00,51.78,51.8,51.65,51.65,12324.0,51.78,51.8,51.65,51.65,12324.0
2015-10-14 12:05:00,51.67,51.68,51.58,51.6,18342.0,51.67,51.68,51.58,51.6,18342.0
2015-10-14 12:10:00,51.6,51.64,51.54,51.64,9817.0,51.6,51.64,51.54,51.64,9817.0
2015-10-14 12:15:00,51.61,51.71,51.59,51.71,5401.0,51.61,51.71,51.59,51.71,5401.0
2015-10-14 12:20:00,51.72,51.81,51.67,51.81,3300.0,51.72,51.81,51.67,51.81,3300.0
2015-10-14 12:25:00,51.81,51.87,51.74,51.76,3648.0,51.81,51.87,51.74,51.76,3648.0
2015-10-14 12:30:00,51.74,51.76,51.68,51.76,5529.0,51.74,51.76,51.68,51.76,5529.0
2015-10-14 12:35:00,51.77,51.79,51.69,51.73,6757.0,51.77,51.79,51.69,51.73,6757.0
2015-10-14 12:40:00,51.72,51.91,51.71,51.88,9365.0,51.72,51.91,51.71,51.88,9365.0
2015-10-14 12:45:00,51.9,51.97,51.86,51.87,5739.0,51.9,51.97,51.86,51.87,5739.0
2015-10-14 12:50:00,51.86,52.01,51.86,51.94,31255.0,51.86,52.01,51.86,51.94,31255.0
2015-10-14 12:55:00,51.97,51.99,51.88,51.88,4800.0,51.97,51.99,51.88,51.88,4800.0
2015-10-14 13:00:00,51.9,51.92,51.85,51.85,5241.0,51.9,51.92,51.85,51.85,5241.0
2015-10-14 13:05:00,51.86,51.98,51.85,51.87,8594.0,51.86,51.98,51.85,51.87,8594.0
2015-10-14 13:10:00,51.89,51.9,51.81,51.87,7744.0,51.89,51.9,51.81,51.87,7744.0
2015-10-14 13:15:00,51.84,51.93,51.84,51.87,4028.0,51.84,51.93,51.84,51.87,4028.0
2015-10-14 13:20:00,51.88,51.88,51.8,51.86,3150.0,51.88,51.88,51.8,51.86,3150.0
2015-10-14 13:25:00,51.86,51.86,51.76,51.82,4717.0,51.86,51.86,51.76,51.82,4717.0
2015-10-14 13:30:00,51.81,51.83,51.73,51.83,6903.0,51.81,51.83,51.73,51.83,6903.0
2015-10-14 13:35:00,51.85,51.88,51.77,51.77,7815.0,51.85,51.88,51.77,51.77,7815.0
2015-10-14 13:40:00,51.78,51.78,51.73,51.77,2900.0,51.78,51.78,51.73,51.77,2900.0
2015-10-14 13:45:00,51.78,51.82,51.77,51.8,7915.0,51.78,51.82,51.77,51.8,7915.0
2015-10-14 13:50:00,51.75,51.85,51.75,51.76,4284.0,51.75,51.85,51.75,51.76,4284.0
2015-10-14 13:55:00,51.76,51.79,51.69,51.76,5519.0,51.76,51.79,51.69,51.76,5519.0
2015-10-14 14:00:00,51.79,51.89,51.72,51.74,7110.0,51.79,51.89,51.72,51.74,7110.0
2015-10-14 14:05:00,51.72,51.72,51.49,51.55,17486.0,51.72,51.72,51.49,51.55,17486.0
2015-10-14 14:10:00,51.53,51.6,51.48,51.52,10028.0,51.53,51.6,51.48,51.52,10028.0
2015-10-14 14:15:00,51.52,51.54,51.51,51.54,3400.0,51.52,51.54,51.51,51.54,3400.0
2015-10-14 14:20:00,51.52,51.61,51.52,51.57,11612.0,51.52,51.61,51.52,51.57,11612.0
2015-10-14 14:25:00,51.56,51.56,51.44,51.45,12169.0,51.56,51.56,51.44,51.45,12169.0
2015-10-14 14:30:00,51.44,51.48,51.35,51.43,21086.0,51.44,51.48,51.35,51.43,21086.0
2015-10-14 14:35:00,51.46,51.47,51.4,51.42,9950.0,51.46,51.47,51.4,51.42,9950.0
2015-10-14 14:40:00,51.43,51.43,51.34,51.36,14084.0,51.43,51.43,51.34,51.36,14084.0
2015-10-14 14:45:00,51.35,51.44,51.32,51.39,8402.0,51.35,51.44,51.32,51.39,8402.0
2015-10-14 14:50:00,51.41,51.45,51.39,51.44,7357.0,51.41,51.45,51.39,51.44,7357.0
2015-10-14 14:55:00,51.45,51.48,51.38,51.44,6600.0,51.45,51.48,51.38,51.44,6600.0
2015-10-14 15:00:00,51.41,51.5,51.4,51.46,10152.0,51.41,51.5,51.4,51.46,10152.0
2015-10-14 15:05:00,51.45,51.48,51.42,51.47,8839.0,51.45,51.48,51.42,51.47,8839.0
2015-10-14 15:10:00,51.46,51.51,51.42,51.47,19392.0,51.46,51.51,51.42,51.47,19392.0
2015-10-14 15:15:00,51.46,51.48,51.34,51.34,39686.0,51.46,51.48,51.34,51.34,39686.0
2015-10-14 15:20:00,51.33,51.33,51.23,51.28,42353.0,51.33,51.33,51.23,51.28,42353.0
2015-10-14 15:25:00,51.27,51.4,51.25,51.4,17546.0,51.27,51.4,51.25,51.4,17546.0
2015-10-14 15:30:00,51.4,51.57,51.4,51.52,27308.0,51.4,51.57,51.4,51.52,27308.0
2015-10-14 15:35:00,51.51,51.54,51.46,51.53,10503.0,51.51,51.54,51.46,51.53,10503.0
2015-10-14 15:40:00,51.5,51.53,51.43,51.44,18261.0,51.5,51.53,51.43,51.44,18261.0
2015-10-14 15:45:00,51.44,51.46,51.39,51.39,18583.0,51.44,51.46,51.39,51.39,18583.0
2015-10-14 15:50:00,51.4,51.5,51.33,51.45,43032.0,51.4,51.5,51.33,51.45,43032.0
2015-10-14 15:55:00,51.44,51.56,51.4,51.54,83044.0,51.44,51.56,51.4,51.54,83044.0
2015-10-15 09:30:00,51.7,51.89,51.4,51.55,43631.0,51.7,51.89,51.4,51.55,43631.0
2015-10-15 09:35:00,51.43,51.69,51.43,51.62,7000.0,51.43,51.69,51.43,51.62,7000.0
2015-10-15 09:40:00,51.64,52.13,51.6,52.01,27873.0,51.64,52.13,51.6,52.01,27873.0
2015-10-15 09:45:00,52.0,52.06,51.71,51.71,4700.0,52.0,52.06,51.71,51.71,4700.0
2015-10-15 09:50:00,51.66,51.89,51.66,51.73,21800.0,51.66,51.89,51.66,51.73,21800.0
2015-10-15 09:55:00,51.7,51.77,51.64,51.71,7100.0,51.7,51.77,51.64,51.71,7100.0
2015-10-15 10:00:00,51.74,51.78,51.71,51.74,15027.0,51.74,51.78,51.71,51.74,15027.0
2015-10-15 10:05:00,51.77,51.77,51.61,51.64,18372.0,51.77,51.77,51.61,51.64,18372.0
2015-10-15 10:10:00,51.63,51.71,51.54,51.66,32385.0,51.63,51.71,51.54,51.66,32385.0
2015-10-15 10:15:00,51.62,51.74,51.5,51.66,36553.0,51.62,51.74,51.5,51.66,36553.0
2015-10-15 10:20:00,51.66,51.81,51.66,51.73,22935.0,51.66,51.81,51.66,51.73,22935.0
2015-10-15 10:25:00,51.72,51.97,51.72,51.8,24763.0,51.72,51.97,51.72,51.8,24763.0
2015-10-15 10:30:00,51.86,52.09,51.81,51.96,21076.0,51.86,52.09,51.81,51.96,21076.0
2015-10-15 10:35:00,51.93,52.05,51.91,51.93,23418.0,51.93,52.05,51.91,51.93,23418.0
2015-10-15 10:40:00,51.93,51.99,51.91,51.94,4155.0,51.93,51.99,51.91,51.94,4155.0
2015-10-15 10:45:00,51.94,51.95,51.87,51.87,26829.0,51.94,51.95,51.87,51.87,26829.0
2015-10-15 10:50:00,51.92,51.99,51.79,51.95,27999.0,51.92,51.99,51.79,51.95,27999.0
2015-10-15 10:55:00,51.95,51.95,51.78,51.82,10966.0,51.95,51.95,51.78,51.82,10966.0
2015-10-15 11:00:00,51.82,51.87,51.8,51.84,7742.0,51.82,51.87,51.8,51.84,7742.0
2015-10-15 11:05:00,51.86,51.94,51.84,51.93,8394.0,51.86,51.94,51.84,51.93,8394.0
2015-10-15 11:10:00,51.92,51.94,51.8,51.81,17850.0,51.92,51.94,51.8,51.81,17850.0
2015-10-15 11:15:00,51.81,51.82,51.55,51.6,16035.0,51.81,51.82,51.55,51.6,16035.0
2015-10-15 11:20:00,51.6,51.6,51.5,51.53,12300.0,51.6,51.6,51.5,51.53,12300.0
2015-10-15 11:25:00,51.53,51.6,51.51,51.58,8720.0,51.53,51.6,51.51,51.58,8720.0
2015-10-15 11:30:00,51.58,51.71,51.5,51.5,12595.0,51.58,51.71,51.5,51.5,12595.0
2015-10-15 11:35:00,51.49,51.68,51.49,51.5,14862.0,51.49,51.68,51.49,51.5,14862.0
2015-10-15 11:40:00,51.48,51.49,51.41,51.42,12832.0,51.48,51.49,51.41,51.42,12832.0
2015-10-15 11:45:00,51.41,51.41,51.31,51.31,7544.0,51.41,51.41,51.31,51.31,7544.0
2015-10-15 11:50:00,51.29,51.3,51.17,51.29,16015.0,51.29,51.3,51.17,51.29,16015.0
2015-10-15 11:55:00,51.27,51.27,51.15,51.2,8041.0,51.27,51.27,51.15,51.2,8041.0
2015-10-15 12:00:00,51.22,51.47,51.22,51.41,13450.0,51.22,51.47,51.22,51.41,13450.0
2015-10-15 12:05:00,51.4,51.4,51.35,51.4,4150.0,51.4,51.4,51.35,51.4,4150.0
2015-10-15 12:10:00,51.42,51.5,51.37,51.41,15060.0,51.42,51.5,51.37,51.41,15060.0
2015-10-15 12:15:00,51.44,51.7,51.44,51.64,22652.0,51.44,51.7,51.44,51.64,22652.0
2015-10-15 12:20:00,51.64,51.75,51.61,51.69,9100.0,51.64,51.75,51.61,51.69,9100.0
2015-10-15 12:25:00,51.71,51.72,51.65,51.68,5777.0,51.71,51.72,51.65,51.68,5777.0
2015-10-15 12:30:00,51.72,51.72,51.65,51.7,8920.0,51.72,51.72,51.65,51.7,8920.0
2015-10-15 12:35:00,51.7,51.7,51.57,51.57,6720.0,51.7,51.7,51.57,51.57,6720.0
2015-10-15 12:40:00,51.57,51.57,51.44,51.54,8100.0,51.57,51.57,51.44,51.54,8100.0
2015-10-15 12:45:00,51.54,51.57,51.37,51.39,11714.0,51.54,51.57,51.37,51.39,11714.0
2015-10-15 12:50:00,51.4,51.41,51.33,51.36,12193.0,51.4,51.41,51.33,51.36,12193.0
2015-10-15 12:55:00,51.36,51.39,51.3,51.3,14829.0,51.36,51.39,51.3,51.3,14829.0
2015-10-15 13:00:00,51.28,51.46,51.28,51.44,18647.0,51.28,51.46,51.28,51.44,18647.0
2015-10-15 13:05:00,51.44,51.57,51.44,51.45,8040.0,51.44,51.57,51.44,51.45,8040.0
2015-10-15 13:10:00,51.45,51.48,51.32,51.33,9100.0,51.45,51.48,51.32,51.33,9100.0
2015-10-15 13:15:00,51.34,51.37,51.29,51.3,13945.0,51.34,51.37,51.29,51.3,13945.0
2015-10-15 13:20:00,51.28,51.3,51.25,51.28,10750.0,51.28,51.3,51.25,51.28,10750.0
2015-10-15 13:25:00,51.28,51.4,51.27,51.34,17169.0,51.28,51.4,51.27,51.34,17169.0
2015-10-15 13:30:00,51.31,51.33,51.28,51.28,10048.0,51.31,51.33,51.28,51.28,10048.0
2015-10-15 13:35:00,51.28,51.43,51.28,51.43,16228.0,51.28,51.43,51.28,51.43,16228.0
2015-10-15 13:40:00,51.4,51.43,51.34,51.34,11660.0,51.4,51.43,51.34,51.34,11660.0
2015-10-15 13:45:00,51.34,51.44,51.33,51.36,12446.0,51.34,51.44,51.33,51.36,12446.0
2015-10-15 13:50:00,51.37,51.37,51.32,51.34,11442.0,51.37,51.37,51.32,51.34,11442.0
2015-10-15 13:55:00,51.35,51.5,51.35,51.45,18758.0,51.35,51.5,51.35,51.45,18758.0
2015-10-15 14:00:00,51.46,51.58,51.46,51.55,11506.0,51.46,51.58,51.46,51.55,11506.0
2015-10-15 14:05:00,51.55,51.56,51.51,51.52,7100.0,51.55,51.56,51.51,51.52,7100.0
2015-10-15 14:10:00,51.51,51.53,51.42,51.51,25759.0,51.51,51.53,51.42,51.51,25759.0
2015-10-15 14:15:00,51.54,51.59,51.52,51.59,12011.0,51.54,51.59,51.52,51.59,12011.0
2015-10-15 14:20:00,51.6,51.61,51.56,51.56,15342.0,51.6,51.61,51.56,51.56,15342.0
2015-10-15 14:25:00,51.55,51.59,51.51,51.55,25123.0,51.55,51.59,51.51,51.55,25123.0
2015-10-15 14:30:00,51.57,51.66,51.51,51.63,37690.0,51.57,51.66,51.51,51.63,37690.0
2015-10-15 14:35:00,51.63,51.7,51.63,51.7,5769.0,51.63,51.7,51.63,51.7,5769.0
2015-10-15 14:40:00,51.71,51.91,51.7,51.91,21866.0,51.71,51.91,51.7,51.91,21866.0
2015-10-15 14:45:00,51.91,51.91,51.8,51.86,17068.0,51.91,51.91,51.8,51.86,17068.0
2015-10-15 14:50:00,51.86,52.04,51.86,52.04,14895.0,51.86,52.04,51.86,52.04,14895.0
2015-10-15 14:55:00,52.04,52.09,51.99,52.01,33756.0,52.04,52.09,51.99,52.01,33756.0
2015-10-15 15:00:00,52.0,52.3,51.99,52.3,41573.0,52.0,52.3,51.99,52.3,41573.0
2015-10-15 15:05:00,52.3,52.3,52.08,52.09,52252.0,52.3,52.3,52.08,52.09,52252.0
2015-10-15 15:10:00,52.09,52.22,52.02,52.2,35862.0,52.09,52.22,52.02,52.2,35862.0
2015-10-15 15:15:00,52.21,52.47,52.21,52.42,45570.0,52.21,52.47,52.21,52.42,45570.0
2015-10-15 15:20:00,52.43,52.46,52.2,52.2,15504.0,52.43,52.46,52.2,52.2,15504.0
2015-10-15 15:25:00,52.23,52.35,52.2,52.34,13328.0,52.23,52.35,52.2,52.34,13328.0
2015-10-15 15:30:00,52.33,52.39,52.31,52.34,23882.0,52.33,52.39,52.31,52.34,23882.0
2015-10-15 15:35:00,52.34,52.34,52.26,52.27,12112.0,52.34,52.34,52.26,52.27,12112.0
2015-10-15 15:40:00,52.27,52.27,52.14,52.18,30153.0,52.27,52.27,52.14,52.18,30153.0
2015-10-15 15:45:00,52.17,52.28,52.15,52.28,44590.0,52.17,52.28,52.15,52.28,44590.0
2015-10-15 15:50:00,52.28,52.49,52.28,52.48,78317.0,52.28,52.49,52.28,52.48,78317.0
2015-10-15 15:55:00,52.48,52.52,52.4,52.51,170236.0,52.48,52.52,52.4,52.51,170236.0
2015-10-16 09:30:00,54.08,54.5,54.02,54.31,240343.0,54.08,54.5,54.02,54.31,240343.0
2015-10-16 09:35:00,54.34,54.55,53.74,54.01,183986.0,54.34,54.55,53.74,54.01,183986.0
2015-10-16 09:40:00,54.1,54.22,53.94,54.1,93446.0,54.1,54.22,53.94,54.1,93446.0
2015-10-16 09:45:00,54.15,54.89,54.1,54.88,335167.0,54.15,54.89,54.1,54.88,335167.0
2015-10-16 09:50:00,54.88,54.93,54.46,54.69,185385.0,54.88,54.93,54.46,54.69,185385.0
2015-10-16 09:55:00,54.68,54.84,54.63,54.73,77158.0,54.68,54.84,54.63,54.73,77158.0
2015-10-16 10:00:00,54.73,54.84,54.58,54.71,69822.0,54.73,54.84,54.58,54.71,69822.0
2015-10-16 10:05:00,54.72,54.74,54.25,54.33,114480.0,54.72,54.74,54.25,54.33,114480.0
2015-10-16 10:10:00,54.33,54.5,54.12,54.13,62365.0,54.33,54.5,54.12,54.13,62365.0
2015-10-16 10:15:00,54.15,54.15,53.82,53.9,86164.0,54.15,54.15,53.82,53.9,86164.0
2015-10-16 10:20:00,53.88,53.88,53.65,53.78,150408.0,53.88,53.88,53.65,53.78,150408.0
2015-10-16 10:25:00,53.77,53.8,53.67,53.78,31228.0,53.77,53.8,53.67,53.78,31228.0
2015-10-16 10:30:00,53.77,53.77,53.68,53.73,45857.0,53.77,53.77,53.68,53.73,45857.0
2015-10-16 10:35:00,53.72,53.76,53.6,53.65,63473.0,53.72,53.76,53.6,53.65,63473.0
2015-10-16 10:40:00,53.66,53.68,53.55,53.6,29778.0,53.66,53.68,53.55,53.6,29778.0
2015-10-16 10:45:00,53.6,53.8,53.6,53.78,54211.0,53.6,53.8,53.6,53.78,54211.0
2015-10-16 10:50:00,53.75,53.88,53.69,53.85,35966.0,53.75,53.88,53.69,53.85,35966.0
2015-10-16 10:55:00,53.85,54.0,53.82,54.0,127648.0,53.85,54.0,53.82,54.0,127648.0
2015-10-16 11:00:00,53.99,54.04,53.96,54.04,22770.0,53.99,54.04,53.96,54.04,22770.0
2015-10-16 11:05:00,54.04,54.44,54.04,54.29,65590.0,54.04,54.44,54.04,54.29,65590.0
2015-10-16 11:10:00,54.3,54.3,54.03,54.1,24708.0,54.3,54.3,54.03,54.1,24708.0
2015-10-16 11:15:00,54.12,54.28,54.07,54.24,21382.0,54.12,54.28,54.07,54.24,21382.0
2015-10-16 11:20:00,54.24,54.31,54.05,54.05,31344.0,54.24,54.31,54.05,54.05,31344.0
2015-10-16 11:25:00,54.06,54.08,53.9,53.93,23183.0,54.06,54.08,53.9,53.93,23183.0
2015-10-16 11:30:00,53.93,53.94,53.7,53.76,32155.0,53.93,53.94,53.7,53.76,32155.0
2015-10-16 11:35:00,53.75,53.76,53.45,53.48,48261.0,53.75,53.76,53.45,53.48,48261.0
2015-10-16 11:40:00,53.51,53.54,53.4,53.51,38892.0,53.51,53.54,53.4,53.51,38892.0
2015-10-16 11:45:00,53.52,53.67,53.5,53.66,19534.0,53.52,53.67,53.5,53.66,19534.0
2015-10-16 11:50:00,53.66,53.74,53.6,53.6,26415.0,53.66,53.74,53.6,53.6,26415.0
2015-10-16 11:55:00,53.6,53.6,53.47,53.51,20200.0,53.6,53.6,53.47,53.51,20200.0
2015-10-16 12:00:00,53.53,53.58,53.42,53.49,15692.0,53.53,53.58,53.42,53.49,15692.0
2015-10-16 12:05:00,53.5,53.57,53.42,53.47,32727.0,53.5,53.57,53.42,53.47,32727.0
2015-10-16 12:10:00,53.46,53.46,53.36,53.36,21401.0,53.46,53.46,53.36,53.36,21401.0
2015-10-16 12:15:00,53.36,53.58,53.35,53.48,16464.0,53.36,53.58,53.35,53.48,16464.0
2015-10-16 12:20:00,53.48,53.52,53.41,53.49,8151.0,53.48,53.52,53.41,53.49,8151.0
2015-10-16 12:25:00,53.48,53.57,53.39,53.5,23935.0,53.48,53.57,53.39,53.5,23935.0
2015-10-16 12:30:00,53.49,53.52,53.38,53.4,21803.0,53.49,53.52,53.38,53.4,21803.0
2015-10-16 12:35:00,53.41,53.42,53.25,53.31,45367.0,53.41,53.42,53.25,53.31,45367.0
2015-10-16 12:40:00,53.34,53.34,53.24,53.24,10890.0,53.34,53.34,53.24,53.24,10890.0
2015-10-16 12:45:00,53.25,53.28,53.22,53.27,13400.0,53.25,53.28,53.22,53.27,13400.0
2015-10-16 12:50:00,53.25,53.31,53.25,53.25,6082.0,53.25,53.31,53.25,53.25,6082.0
2015-10-16 12:55:00,53.26,53.31,53.24,53.25,10113.0,53.26,53.31,53.24,53.25,10113.0
2015-10-16 13:00:00,53.25,53.3,53.22,53.3,9634.0,53.25,53.3,53.22,53.3,9634.0
2015-10-16 13:05:00,53.29,53.29,53.2,53.23,18706.0,53.29,53.29,53.2,53.23,18706.0
2015-10-16 13:10:00,53.22,53.28,53.2,53.2,16300.0,53.22,53.28,53.2,53.2,16300.0
2015-10-16 13:15:00,53.2,53.23,53.05,53.06,28172.0,53.2,53.23,53.05,53.06,28172.0
2015-10-16 13:20:00,53.05,53.26,53.05,53.17,37024.0,53.05,53.26,53.05,53.17,37024.0
2015-10-16 13:25:00,53.2,53.21,53.0,53.1,28502.0,53.2,53.21,53.0,53.1,28502.0
2015-10-16 13:30:00,53.08,53.1,53.03,53.1,8490.0,53.08,53.1,53.03,53.1,8490.0
2015-10-16 13:35:00,53.1,53.3,53.1,53.26,14638.0,53.1,53.3,53.1,53.26,14638.0
2015-10-16 13:40:00,53.29,53.33,53.22,53.24,12530.0,53.29,53.33,53.22,53.24,12530.0
2015-10-16 13:45:00,53.24,53.24,53.04,53.05,26508.0,53.24,53.24,53.04,53.05,26508.0
2015-10-16 13:50:00,53.05,53.2,53.05,53.2,13661.0,53.05,53.2,53.05,53.2,13661.0
2015-10-16 13:55:00,53.21,53.29,53.21,53.28,12099.0,53.21,53.29,53.21,53.28,12099.0
2015-10-16 14:00:00,53.27,53.32,53.23,53.26,13121.0,53.27,53.32,53.23,53.26,13121.0
2015-10-16 14:05:00,53.3,53.3,53.11,53.11,11769.0,53.3,53.3,53.11,53.11,11769.0
2015-10-16 14:10:00,53.12,53.22,53.12,53.19,24135.0,53.12,53.22,53.12,53.19,24135.0
2015-10-16 14:15:00,53.19,53.27,53.18,53.23,17654.0,53.19,53.27,53.18,53.23,17654.0
2015-10-16 14:20:00,53.22,53.25,53.19,53.21,16436.0,53.22,53.25,53.19,53.21,16436.0
2015-10-16 14:25:00,53.22,53.38,53.21,53.3,24914.0,53.22,53.38,53.21,53.3,24914.0
2015-10-16 14:30:00,53.3,53.32,53.25,53.26,11254.0,53.3,53.32,53.25,53.26,11254.0
2015-10-16 14:35:00,53.31,53.39,53.3,53.34,31732.0,53.31,53.39,53.3,53.34,31732.0
2015-10-16 14:40:00,53.31,53.38,53.3,53.38,16808.0,53.31,53.38,53.3,53.38,16808.0
2015-10-16 14:45:00,53.36,53.39,53.32,53.33,14494.0,53.36,53.39,53.32,53.33,14494.0
2015-10-16 14:50:00,53.32,53.4,53.32,53.4,16009.0,53.32,53.4,53.32,53.4,16009.0
2015-10-16 14:55:00,53.38,53.43,53.34,53.41,29821.0,53.38,53.43,53.34,53.41,29821.0
2015-10-16 15:00:00,53.41,53.41,53.28,53.29,50202.0,53.41,53.41,53.28,53.29,50202.0
2015-10-16 15:05:00,53.29,53.34,53.29,53.3,10142.0,53.29,53.34,53.29,53.3,10142.0
2015-10-16 15:10:00,53.31,53.42,53.31,53.41,19967.0,53.31,53.42,53.31,53.41,19967.0
2015-10-16 15:15:00,53.4,53.4,53.3,53.36,17456.0,53.4,53.4,53.3,53.36,17456.0
2015-10-16 15:20:00,53.37,53.4,53.29,53.29,29143.0,53.37,53.4,53.29,53.29,29143.0
2015-10-16 15:25:00,53.29,53.3,53.17,53.27,32249.0,53.29,53.3,53.17,53.27,32249.0
2015-10-16 15:30:00,53.27,53.61,53.27,53.58,88776.0,53.27,53.61,53.27,53.58,88776.0
2015-10-16 15:35:00,53.58,53.61,53.49,53.58,37327.0,53.58,53.61,53.49,53.58,37327.0
2015-10-16 15:40:00,53.58,53.61,53.52,53.57,66741.0,53.58,53.61,53.52,53.57,66741.0
2015-10-16 15:45:00,53.58,53.74,53.54,53.74,67847.0,53.58,53.74,53.54,53.74,67847.0
2015-10-16 15:50:00,53.74,53.88,53.7,53.87,146252.0,53.74,53.88,53.7,53.87,146252.0
2015-10-16 15:55:00,53.87,53.87,53.76,53.82,177129.0,53.87,53.87,53.76,53.82,177129.0
2015-10-19 09:30:00,53.7,54.11,53.61,54.05,33193.0,53.7,54.11,53.61,54.05,33193.0
2015-10-19 09:35:00,54.05,54.31,53.92,54.26,29004.0,54.05,54.31,53.92,54.26,29004.0
2015-10-19 09:40:00,54.32,54.52,54.25,54.38,80086.0,54.32,54.52,54.25,54.38,80086.0
2015-10-19 09:45:00,54.38,54.41,54.17,54.3,66846.0,54.38,54.41,54.17,54.3,66846.0
2015-10-19 09:50:00,54.3,54.34,54.16,54.27,26679.0,54.3,54.34,54.16,54.27,26679.0
2015-10-19 09:55:00,54.27,54.29,54.16,54.17,58168.0,54.27,54.29,54.16,54.17,58168.0
2015-10-19 10:00:00,54.15,54.2,53.94,54.01,91462.0,54.15,54.2,53.94,54.01,91462.0
2015-10-19 10:05:00,53.99,54.0,53.69,53.77,67225.0,53.99,54.0,53.69,53.77,67225.0
2015-10-19 10:10:00,53.77,53.97,53.72,53.9,39500.0,53.77,53.97,53.72,53.9,39500.0
2015-10-19 10:15:00,53.92,53.96,53.82,53.88,18770.0,53.92,53.96,53.82,53.88,18770.0
2015-10-19 10:20:00,53.88,53.9,53.69,53.73,23117.0,53.88,53.9,53.69,53.73,23117.0
2015-10-19 10:25:00,53.73,53.8,53.7,53.76,8640.0,53.73,53.8,53.7,53.76,8640.0
2015-10-19 10:30:00,53.73,53.74,53.54,53.54,18231.0,53.73,53.74,53.54,53.54,18231.0
2015-10-19 10:35:00,53.57,53.57,53.46,53.46,36959.0,53.57,53.57,53.46,53.46,36959.0
2015-10-19 10:40:00,53.46,53.59,53.45,53.5,18316.0,53.46,53.59,53.45,53.5,18316.0
2015-10-19 10:45:00,53.44,53.46,53.37,53.43,9830.0,53.44,53.46,53.37,53.43,9830.0
2015-10-19 10:50:00,53.43,53.44,53.25,53.28,23375.0,53.43,53.44,53.25,53.28,23375.0
2015-10-19 10:55:00,53.28,53.34,53.23,53.29,36181.0,53.28,53.34,53.23,53.29,36181.0
2015-10-19 11:00:00,53.29,53.41,53.26,53.41,8500.0,53.29,53.41,53.26,53.41,8500.0
2015-10-19 11:05:00,53.41,53.53,53.35,53.43,9918.0,53.41,53.53,53.35,53.43,9918.0
2015-10-19 11:10:00,53.46,53.51,53.42,53.44,9183.0,53.46,53.51,53.42,53.44,9183.0
2015-10-19 11:15:00,53.47,53.56,53.44,53.52,27185.0,53.47,53.56,53.44,53.52,27185.0
2015-10-19 11:20:00,53.51,53.61,53.5,53.55,12245.0,53.51,53.61,53.5,53.55,12245.0
2015-10-19 11:25:00,53.58,53.6,53.49,53.49,9100.0,53.58,53.6,53.49,53.49,9100.0
2015-10-19 11:30:00,53.49,53.52,53.41,53.48,10507.0,53.49,53.52,53.41,53.48,10507.0
2015-10-19 11:35:00,53.49,53.56,53.45,53.56,20188.0,53.49,53.56,53.45,53.56,20188.0
2015-10-19 11:40:00,53.57,53.66,53.54,53.62,12757.0,53.57,53.66,53.54,53.62,12757.0
2015-10-19 11:45:00,53.61,53.66,53.51,53.55,33220.0,53.61,53.66,53.51,53.55,33220.0
2015-10-19 11:50:00,53.52,53.52,53.34,53.37,22420.0,53.52,53.52,53.34,53.37,22420.0
2015-10-19 11:55:00,53.35,53.36,53.27,53.32,6183.0,53.35,53.36,53.27,53.32,6183.0
2015-10-19 12:00:00,53.33,53.35,53.22,53.24,6950.0,53.33,53.35,53.22,53.24,6950.0
2015-10-19 12:05:00,53.22,53.24,53.15,53.16,13850.0,53.22,53.24,53.15,53.16,13850.0
2015-10-19 12:10:00,53.18,53.19,53.1,53.13,16461.0,53.18,53.19,53.1,53.13,16461.0
2015-10-19 12:15:00,53.11,53.12,52.98,52.99,13900.0,53.11,53.12,52.98,52.99,13900.0
2015-10-19 12:20:00,52.99,53.0,52.91,52.93,17200.0,52.99,53.0,52.91,52.93,17200.0
2015-10-19 12:25:00,52.92,52.97,52.87,52.91,34050.0,52.92,52.97,52.87,52.91,34050.0
2015-10-19 12:30:00,52.91,52.95,52.82,52.92,20143.0,52.91,52.95,52.82,52.92,20143.0
2015-10-19 12:35:00,52.95,53.01,52.94,53.0,15969.0,52.95,53.01,52.94,53.0,15969.0
2015-10-19 12:40:00,53.0,53.14,52.98,53.14,14150.0,53.0,53.14,52.98,53.14,14150.0
2015-10-19 12:45:00,53.13,53.16,53.05,53.09,21461.0,53.13,53.16,53.05,53.09,21461.0
2015-10-19 12:50:00,53.09,53.11,52.99,53.07,20068.0,53.09,53.11,52.99,53.07,20068.0
2015-10-19 12:55:00,53.07,53.09,53.02,53.08,4900.0,53.07,53.09,53.02,53.08,4900.0
2015-10-19 13:00:00,53.1,53.16,53.04,53.04,14994.0,53.1,53.16,53.04,53.04,14994.0
2015-10-19 13:05:00,53.04,53.04,52.92,52.93,40572.0,53.04,53.04,52.92,52.93,40572.0
2015-10-19 13:10:00,52.92,52.96,52.86,52.9,30186.0,52.92,52.96,52.86,52.9,30186.0
2015-10-19 13:15:00,52.87,53.01,52.87,52.92,11105.0,52.87,53.01,52.87,52.92,11105.0
2015-10-19 13:20:00,52.92,52.98,52.88,52.94,40612.0,52.92,52.98,52.88,52.94,40612.0
2015-10-19 13:25:00,52.96,52.97,52.9,52.94,10200.0,52.96,52.97,52.9,52.94,10200.0
2015-10-19 13:30:00,52.95,53.0,52.85,52.86,10249.0,52.95,53.0,52.85,52.86,10249.0
2015-10-19 13:35:00,52.85,52.88,52.74,52.84,37931.0,52.85,52.88,52.74,52.84,37931.0
2015-10-19 13:40:00,52.86,52.97,52.85,52.92,20851.0,52.86,52.97,52.85,52.92,20851.0
2015-10-19 13:45:00,52.92,53.07,52.92,53.05,31540.0,52.92,53.07,52.92,53.05,31540.0
2015-10-19 13:50:00,53.05,53.07,52.99,53.07,13681.0,53.05,53.07,52.99,53.07,13681.0
2015-10-19 13:55:00,53.04,53.06,52.99,53.06,9500.0,53.04,53.06,52.99,53.06,9500.0
2015-10-19 14:00:00,53.07,53.12,53.05,53.1,7683.0,53.07,53.12,53.05,53.1,7683.0
2015-10-19 14:05:00,53.1,53.15,53.03,53.06,8839.0,53.1,53.15,53.03,53.06,8839.0
2015-10-19 14:10:00,53.07,53.1,53.03,53.08,9233.0,53.07,53.1,53.03,53.08,9233.0
2015-10-19 14:15:00,53.1,53.14,53.03,53.14,13917.0,53.1,53.14,53.03,53.14,13917.0
2015-10-19 14:20:00,53.14,53.23,53.11,53.19,18763.0,53.14,53.23,53.11,53.19,18763.0
2015-10-19 14:25:00,53.18,53.26,53.17,53.21,10250.0,53.18,53.26,53.17,53.21,10250.0
2015-10-19 14:30:00,53.21,53.28,53.12,53.13,12449.0,53.21,53.28,53.12,53.13,12449.0
2015-10-19 14:35:00,53.12,53.29,53.11,53.24,10253.0,53.12,53.29,53.11,53.24,10253.0
2015-10-19 14:40:00,53.21,53.21,53.1,53.1,9625.0,53.21,53.21,53.1,53.1,9625.0
2015-10-19 14:45:00,53.07,53.15,53.05,53.15,10845.0,53.07,53.15,53.05,53.15,10845.0
2015-10-19 14:50:00,53.13,53.22,53.12,53.22,4700.0,53.13,53.22,53.12,53.22,4700.0
2015-10-19 14:55:00,53.25,53.26,53.15,53.21,6006.0,53.25,53.26,53.15,53.21,6006.0
2015-10-19 15:00:00,53.19,53.29,53.18,53.26,16094.0,53.19,53.29,53.18,53.26,16094.0
2015-10-19 15:05:00,53.26,53.28,53.19,53.22,14614.0,53.26,53.28,53.19,53.22,14614.0
2015-10-19 15:10:00,53.21,53.27,53.18,53.24,11472.0,53.21,53.27,53.18,53.24,11472.0
2015-10-19 15:15:00,53.25,53.25,53.19,53.19,10098.0,53.25,53.25,53.19,53.19,10098.0
2015-10-19 15:20:00,53.19,53.31,53.19,53.25,10900.0,53.19,53.31,53.19,53.25,10900.0
2015-10-19 15:25:00,53.25,53.32,53.22,53.24,19906.0,53.25,53.32,53.22,53.24,19906.0
2015-10-19 15:30:00,53.24,53.3,53.2,53.27,18089.0,53.24,53.3,53.2,53.27,18089.0
2015-10-19 15:35:00,53.26,53.33,53.25,53.27,12818.0,53.26,53.33,53.25,53.27,12818.0
2015-10-19 15:40:00,53.27,53.36,53.23,53.34,28559.0,53.27,53.36,53.23,53.34,28559.0
2015-10-19 15:45:00,53.34,53.35,53.27,53.27,29056.0,53.34,53.35,53.27,53.27,29056.0
2015-10-19 15:50:00,53.29,53.33,53.23,53.29,43565.0,53.29,53.33,53.23,53.29,43565.0
2015-10-19 15:55:00,53.3,53.3,53.2,53.22,84568.0,53.3,53.3,53.2,53.22,84568.0
2015-10-20 09:30:00,53.11,53.33,52.88,53.14,52606.0,53.11,53.33,52.88,53.14,52606.0
2015-10-20 09:35:00,53.18,53.29,53.01,53.23,31576.0,53.18,53.29,53.01,53.23,31576.0
2015-10-20 09:40:00,53.24,53.46,53.16,53.38,18288.0,53.24,53.46,53.16,53.38,18288.0
2015-10-20 09:45:00,53.45,53.45,53.21,53.35,12152.0,53.45,53.45,53.21,53.35,12152.0
2015-10-20 09:50:00,53.31,53.43,53.22,53.22,40602.0,53.31,53.43,53.22,53.22,40602.0
2015-10-20 09:55:00,53.26,53.43,53.22,53.32,5100.0,53.26,53.43,53.22,53.32,5100.0
2015-10-20 10:00:00,53.32,53.39,53.18,53.28,9081.0,53.32,53.39,53.18,53.28,9081.0
2015-10-20 10:05:00,53.27,53.38,53.21,53.36,3130.0,53.27,53.38,53.21,53.36,3130.0
2015-10-20 10:10:00,53.43,53.5,53.21,53.24,10000.0,53.43,53.5,53.21,53.24,10000.0
2015-10-20 10:15:00,53.24,53.4,53.24,53.33,12938.0,53.24,53.4,53.24,53.33,12938.0
2015-10-20 10:20:00,53.33,53.39,53.26,53.28,11650.0,53.33,53.39,53.26,53.28,11650.0
2015-10-20 10:25:00,53.28,53.35,53.28,53.35,7006.0,53.28,53.35,53.28,53.35,7006.0
2015-10-20 10:30:00,53.36,53.38,53.22,53.22,18284.0,53.36,53.38,53.22,53.22,18284.0
2015-10-20 10:35:00,53.22,53.23,53.1,53.12,20740.0,53.22,53.23,53.1,53.12,20740.0
2015-10-20 10:40:00,53.16,53.22,53.13,53.16,13955.0,53.16,53.22,53.13,53.16,13955.0
2015-10-20 10:45:00,53.13,53.23,53.13,53.21,10275.0,53.13,53.23,53.13,53.21,10275.0
2015-10-20 10:50:00,53.21,53.24,53.13,53.13,55000.0,53.21,53.24,53.13,53.13,55000.0
2015-10-20 10:55:00,53.12,53.12,53.02,53.09,24364.0,53.12,53.12,53.02,53.09,24364.0
2015-10-20 11:00:00,53.09,53.1,52.98,53.02,16462.0,53.09,53.1,52.98,53.02,16462.0
2015-10-20 11:05:00,53.0,53.01,52.89,53.01,8100.0,53.0,53.01,52.89,53.01,8100.0
2015-10-20 11:10:00,53.0,53.02,52.9,52.98,11650.0,53.0,53.02,52.9,52.98,11650.0
2015-10-20 11:15:00,52.98,52.98,52.85,52.89,19307.0,52.98,52.98,52.85,52.89,19307.0
2015-10-20 11:20:00,52.88,52.9,52.81,52.86,16588.0,52.88,52.9,52.81,52.86,16588.0
2015-10-20 11:25:00,52.85,52.92,52.81,52.87,37314.0,52.85,52.92,52.81,52.87,37314.0
2015-10-20 11:30:00,52.87,52.87,52.81,52.82,8979.0,52.87,52.87,52.81,52.82,8979.0
2015-10-20 11:35:00,52.82,52.85,52.73,52.78,34691.0,52.82,52.85,52.73,52.78,34691.0
2015-10-20 11:40:00,52.77,52.95,52.76,52.95,6872.0,52.77,52.95,52.76,52.95,6872.0
2015-10-20 11:45:00,52.95,52.95,52.81,52.83,5500.0,52.95,52.95,52.81,52.83,5500.0
2015-10-20 11:50:00,52.86,52.93,52.84,52.88,10000.0,52.86,52.93,52.84,52.88,10000.0
2015-10-20 11:55:00,52.84,52.93,52.77,52.93,9820.0,52.84,52.93,52.77,52.93,9820.0
2015-10-20 12:00:00,52.91,52.91,52.79,52.8,20838.0,52.91,52.91,52.79,52.8,20838.0
2015-10-20 12:05:00,52.83,52.87,52.77,52.87,4000.0,52.83,52.87,52.77,52.87,4000.0
2015-10-20 12:10:00,52.91,52.91,52.79,52.79,5000.0,52.91,52.91,52.79,52.79,5000.0
2015-10-20 12:15:00,52.79,52.8,52.72,52.72,7550.0,52.79,52.8,52.72,52.72,7550.0
2015-10-20 12:20:00,52.72,52.78,52.71,52.76,10249.0,52.72,52.78,52.71,52.76,10249.0
2015-10-20 12:25:00,52.75,52.76,52.71,52.75,12452.0,52.75,52.76,52.71,52.75,12452.0
2015-10-20 12:30:00,52.76,52.76,52.6,52.64,11107.0,52.76,52.76,52.6,52.64,11107.0
2015-10-20 12:35:00,52.65,52.69,52.57,52.62,9027.0,52.65,52.69,52.57,52.62,9027.0
2015-10-20 12:40:00,52.63,52.66,52.54,52.65,7961.0,52.63,52.66,52.54,52.65,7961.0
2015-10-20 12:45:00,52.66,52.71,52.64,52.65,9387.0,52.66,52.71,52.64,52.65,9387.0
2015-10-20 12:50:00,52.67,52.69,52.59,52.68,6438.0,52.67,52.69,52.59,52.68,6438.0
2015-10-20 12:55:00,52.7,52.76,52.69,52.72,14953.0,52.7,52.76,52.69,52.72,14953.0
2015-10-20 13:00:00,52.72,52.74,52.65,52.71,8880.0,52.72,52.74,52.65,52.71,8880.0
2015-10-20 13:05:00,52.68,52.71,52.59,52.62,6972.0,52.68,52.71,52.59,52.62,6972.0
2015-10-20 13:10:00,52.66,52.78,52.66,52.74,5493.0,52.66,52.78,52.66,52.74,5493.0
2015-10-20 13:15:00,52.76,52.79,52.69,52.71,12597.0,52.76,52.79,52.69,52.71,12597.0
2015-10-20 13:20:00,52.71,52.71,52.65,52.69,9424.0,52.71,52.71,52.65,52.69,9424.0
2015-10-20 13:25:00,52.68,52.7,52.58,52.61,28570.0,52.68,52.7,52.58,52.61,28570.0
2015-10-20 13:30:00,52.59,52.68,52.54,52.68,11613.0,52.59,52.68,52.54,52.68,11613.0
2015-10-20 13:35:00,52.68,52.69,52.57,52.65,14056.0,52.68,52.69,52.57,52.65,14056.0
2015-10-20 13:40:00,52.67,52.71,52.55,52.58,17322.0,52.67,52.71,52.55,52.58,17322.0
2015-10-20 13:45:00,52.58,52.66,52.49,52.58,28787.0,52.58,52.66,52.49,52.58,28787.0
2015-10-20 13:50:00,52.58,52.66,52.55,52.64,10090.0,52.58,52.66,52.55,52.64,10090.0
2015-10-20 13:55:00,52.64,52.69,52.64,52.65,14615.0,52.64,52.69,52.64,52.65,14615.0
2015-10-20 14:00:00,52.65,52.73,52.55,52.7,15602.0,52.65,52.73,52.55,52.7,15602.0
2015-10-20 14:05:00,52.7,52.7,52.59,52.61,12556.0,52.7,52.7,52.59,52.61,12556.0
2015-10-20 14:10:00,52.6,52.8,52.59,52.8,12265.0,52.6,52.8,52.59,52.8,12265.0
2015-10-20 14:15:00,52.76,52.87,52.72,52.86,12112.0,52.76,52.87,52.72,52.86,12112.0
2015-10-20 14:20:00,52.85,52.9,52.85,52.87,7750.0,52.85,52.9,52.85,52.87,7750.0
2015-10-20 14:25:00,52.87,53.03,52.86,52.97,18950.0,52.87,53.03,52.86,52.97,18950.0
2015-10-20 14:30:00,52.99,52.99,52.87,52.9,9400.0,52.99,52.99,52.87,52.9,9400.0
2015-10-20 14:35:00,52.9,52.9,52.81,52.88,17354.0,52.9,52.9,52.81,52.88,17354.0
2015-10-20 14:40:00,52.89,53.0,52.88,52.92,10767.0,52.89,53.0,52.88,52.92,10767.0
2015-10-20 14:45:00,52.92,52.95,52.88,52.92,15610.0,52.92,52.95,52.88,52.92,15610.0
2015-10-20 14:50:00,52.9,52.97,52.89,52.96,14914.0,52.9,52.97,52.89,52.96,14914.0
2015-10-20 14:55:00,52.96,53.0,52.92,52.95,24045.0,52.96,53.0,52.92,52.95,24045.0
2015-10-20 15:00:00,52.98,53.01,52.91,52.91,11195.0,52.98,53.01,52.91,52.91,11195.0
2015-10-20 15:05:00,52.91,52.93,52.88,52.91,19373.0,52.91,52.93,52.88,52.91,19373.0
2015-10-20 15:10:00,52.93,53.02,52.92,52.97,18531.0,52.93,53.02,52.92,52.97,18531.0
2015-10-20 15:15:00,52.95,52.96,52.89,52.92,13928.0,52.95,52.96,52.89,52.92,13928.0
2015-10-20 15:20:00,52.93,53.04,52.9,53.0,41146.0,52.93,53.04,52.9,53.0,41146.0
2015-10-20 15:25:00,53.0,53.01,52.94,52.97,46975.0,53.0,53.01,52.94,52.97,46975.0
2015-10-20 15:30:00,52.97,52.99,52.87,52.88,24628.0,52.97,52.99,52.87,52.88,24628.0
2015-10-20 15:35:00,52.87,52.99,52.87,52.99,20386.0,52.87,52.99,52.87,52.99,20386.0
2015-10-20 15:40:00,52.99,53.01,52.93,52.99,33052.0,52.99,53.01,52.93,52.99,33052.0
2015-10-20 15:45:00,53.0,53.0,52.82,52.83,29877.0,53.0,53.0,52.82,52.83,29877.0
2015-10-20 15:50:00,52.83,52.97,52.83,52.97,51342.0,52.83,52.97,52.83,52.97,51342.0
2015-10-20 15:55:00,52.98,53.0,52.89,52.92,55361.0,52.98,53.0,52.89,52.92,55361.0
2015-10-21 09:30:00,53.31,53.38,53.08,53.1,21084.0,53.31,53.38,53.08,53.1,21084.0
2015-10-21 09:35:00,53.1,53.27,53.1,53.14,12100.0,53.1,53.27,53.1,53.14,12100.0
2015-10-21 09:40:00,53.11,53.17,53.01,53.15,75243.0,53.11,53.17,53.01,53.15,75243.0
2015-10-21 09:45:00,53.09,53.17,52.78,52.85,135262.0,53.09,53.17,52.78,52.85,135262.0
2015-10-21 09:50:00,52.81,52.82,52.75,52.75,7185.0,52.81,52.82,52.75,52.75,7185.0
2015-10-21 09:55:00,52.75,52.88,52.63,52.82,17200.0,52.75,52.88,52.63,52.82,17200.0
2015-10-21 10:00:00,52.82,52.82,52.38,52.38,25502.0,52.82,52.82,52.38,52.38,25502.0
2015-10-21 10:05:00,52.41,52.53,52.33,52.49,14775.0,52.41,52.53,52.33,52.49,14775.0
2015-10-21 10:10:00,52.46,52.49,52.3,52.39,15969.0,52.46,52.49,52.3,52.39,15969.0
2015-10-21 10:15:00,52.37,52.37,52.17,52.17,20570.0,52.37,52.37,52.17,52.17,20570.0
2015-10-21 10:20:00,52.18,52.2,52.08,52.13,17950.0,52.18,52.2,52.08,52.13,17950.0
2015-10-21 10:25:00,52.11,52.28,52.01,52.18,80485.0,52.11,52.28,52.01,52.18,80485.0
2015-10-21 10:30:00,52.17,52.5,52.15,52.36,58179.0,52.17,52.5,52.15,52.36,58179.0
2015-10-21 10:35:00,52.34,52.39,52.2,52.24,57311.0,52.34,52.39,52.2,52.24,57311.0
2015-10-21 10:40:00,52.25,52.45,52.24,52.32,15686.0,52.25,52.45,52.24,52.32,15686.0
2015-10-21 10:45:00,52.28,52.7,52.25,52.62,32300.0,52.28,52.7,52.25,52.62,32300.0
2015-10-21 10:50:00,52.6,52.62,52.39,52.5,13712.0,52.6,52.62,52.39,52.5,13712.0
2015-10-21 10:55:00,52.46,52.76,52.46,52.73,117284.0,52.46,52.76,52.46,52.73,117284.0
2015-10-21 11:00:00,52.77,52.84,52.46,52.5,75599.0,52.77,52.84,52.46,52.5,75599.0
2015-10-21 11:05:00,52.5,52.54,52.44,52.46,23294.0,52.5,52.54,52.44,52.46,23294.0
2015-10-21 11:10:00,52.46,52.5,52.4,52.42,9062.0,52.46,52.5,52.4,52.42,9062.0
2015-10-21 11:15:00,52.44,52.55,52.36,52.42,7800.0,52.44,52.55,52.36,52.42,7800.0
2015-10-21 11:20:00,52.41,52.43,52.27,52.37,14597.0,52.41,52.43,52.27,52.37,14597.0
2015-10-21 11:25:00,52.38,52.42,52.25,52.26,10867.0,52.38,52.42,52.25,52.26,10867.0
2015-10-21 11:30:00,52.29,52.43,52.21,52.43,12000.0,52.29,52.43,52.21,52.43,12000.0
2015-10-21 11:35:00,52.47,52.52,52.42,52.52,7939.0,52.47,52.52,52.42,52.52,7939.0
2015-10-21 11:40:00,52.53,52.53,52.26,52.39,12760.0,52.53,52.53,52.26,52.39,12760.0
2015-10-21 11:45:00,52.34,52.37,52.12,52.16,13843.0,52.34,52.37,52.12,52.16,13843.0
2015-10-21 11:50:00,52.16,52.25,52.13,52.15,9579.0,52.16,52.25,52.13,52.15,9579.0
2015-10-21 11:55:00,52.15,52.23,52.1,52.23,6670.0,52.15,52.23,52.1,52.23,6670.0
2015-10-21 12:00:00,52.24,52.24,52.09,52.15,18217.0,52.24,52.24,52.09,52.15,18217.0
2015-10-21 12:05:00,52.18,52.29,52.14,52.24,5400.0,52.18,52.29,52.14,52.24,5400.0
2015-10-21 12:10:00,52.24,52.26,52.15,52.25,9000.0,52.24,52.26,52.15,52.25,9000.0
2015-10-21 12:15:00,52.23,52.29,52.15,52.17,7983.0,52.23,52.29,52.15,52.17,7983.0
2015-10-21 12:20:00,52.16,52.23,52.13,52.21,7000.0,52.16,52.23,52.13,52.21,7000.0
2015-10-21 12:25:00,52.17,52.17,52.09,52.13,4871.0,52.17,52.17,52.09,52.13,4871.0
2015-10-21 12:30:00,52.13,52.21,52.1,52.19,3612.0,52.13,52.21,52.1,52.19,3612.0
2015-10-21 12:35:00,52.27,52.27,52.09,52.09,5149.0,52.27,52.27,52.09,52.09,5149.0
2015-10-21 12:40:00,52.09,52.12,52.02,52.05,21922.0,52.09,52.12,52.02,52.05,21922.0
2015-10-21 12:45:00,52.05,52.19,52.04,52.14,18043.0,52.05,52.19,52.04,52.14,18043.0
2015-10-21 12:50:00,52.13,52.13,51.98,51.99,25905.0,52.13,52.13,51.98,51.99,25905.0
2015-10-21 12:55:00,51.98,52.02,51.93,51.93,14675.0,51.98,52.02,51.93,51.93,14675.0
2015-10-21 13:00:00,51.93,51.94,51.83,51.87,19064.0,51.93,51.94,51.83,51.87,19064.0
2015-10-21 13:05:00,51.87,51.91,51.79,51.91,11756.0,51.87,51.91,51.79,51.91,11756.0
2015-10-21 13:10:00,51.93,51.93,51.86,51.86,9518.0,51.93,51.93,51.86,51.86,9518.0
2015-10-21 13:15:00,51.85,51.88,51.75,51.75,20687.0,51.85,51.88,51.75,51.75,20687.0
2015-10-21 13:20:00,51.75,51.79,51.66,51.76,22964.0,51.75,51.79,51.66,51.76,22964.0
2015-10-21 13:25:00,51.79,51.82,51.76,51.8,27111.0,51.79,51.82,51.76,51.8,27111.0
2015-10-21 13:30:00,51.79,51.8,51.72,51.75,7450.0,51.79,51.8,51.72,51.75,7450.0
2015-10-21 13:35:00,51.75,51.88,51.75,51.86,23611.0,51.75,51.88,51.75,51.86,23611.0
2015-10-21 13:40:00,51.87,52.0,51.87,51.9,16011.0,51.87,52.0,51.87,51.9,16011.0
2015-10-21 13:45:00,51.9,52.1,51.85,51.97,48770.0,51.9,52.1,51.85,51.97,48770.0
2015-10-21 13:50:00,51.97,52.06,51.91,52.06,11100.0,51.97,52.06,51.91,52.06,11100.0
2015-10-21 13:55:00,52.06,52.18,52.05,52.12,10500.0,52.06,52.18,52.05,52.12,10500.0
2015-10-21 14:00:00,52.09,52.09,51.92,51.95,24402.0,52.09,52.09,51.92,51.95,24402.0
2015-10-21 14:05:00,51.94,52.01,51.89,51.93,11750.0,51.94,52.01,51.89,51.93,11750.0
2015-10-21 14:10:00,51.92,52.01,51.87,52.01,12500.0,51.92,52.01,51.87,52.01,12500.0
2015-10-21 14:15:00,52.0,52.04,51.85,52.01,9100.0,52.0,52.04,51.85,52.01,9100.0
2015-10-21 14:20:00,52.02,52.05,51.96,51.96,7562.0,52.02,52.05,51.96,51.96,7562.0
2015-10-21 14:25:00,51.98,52.03,51.9,51.96,8550.0,51.98,52.03,51.9,51.96,8550.0
2015-10-21 14:30:00,51.96,52.09,51.96,52.0,19811.0,51.96,52.09,51.96,52.0,19811.0
2015-10-21 14:35:00,52.01,52.22,51.95,52.14,19673.0,52.01,52.22,51.95,52.14,19673.0
2015-10-21 14:40:00,52.14,52.24,52.14,52.17,29201.0,52.14,52.24,52.14,52.17,29201.0
2015-10-21 14:45:00,52.15,52.16,52.08,52.08,19770.0,52.15,52.16,52.08,52.08,19770.0
2015-10-21 14:50:00,52.09,52.25,52.08,52.22,31328.0,52.09,52.25,52.08,52.22,31328.0
2015-10-21 14:55:00,52.23,52.23,52.2,52.21,30453.0,52.23,52.23,52.2,52.21,30453.0
2015-10-21 15:00:00,52.21,52.29,52.2,52.22,28998.0,52.21,52.29,52.2,52.22,28998.0
2015-10-21 15:05:00,52.23,52.24,52.16,52.2,23635.0,52.23,52.24,52.16,52.2,23635.0
2015-10-21 15:10:00,52.2,52.22,52.06,52.07,41417.0,52.2,52.22,52.06,52.07,41417.0
2015-10-21 15:15:00,52.06,52.1,51.96,52.0,36872.0,52.06,52.1,51.96,52.0,36872.0
2015-10-21 15:20:00,52.0,52.15,52.0,52.11,26555.0,52.0,52.15,52.0,52.11,26555.0
2015-10-21 15:25:00,52.11,52.18,52.05,52.15,21020.0,52.11,52.18,52.05,52.15,21020.0
2015-10-21 15:30:00,52.13,52.18,52.05,52.17,22019.0,52.13,52.18,52.05,52.17,22019.0
2015-10-21 15:35:00,52.16,52.18,52.03,52.11,32089.0,52.16,52.18,52.03,52.11,32089.0
2015-10-21 15:40:00,52.11,52.11,51.94,51.97,25519.0,52.11,52.11,51.94,51.97,25519.0
2015-10-21 15:45:00,51.98,52.08,51.97,52.02,34850.0,51.98,52.08,51.97,52.02,34850.0
2015-10-21 15:50:00,52.02,52.06,51.91,51.98,43134.0,52.02,52.06,51.91,51.98,43134.0
2015-10-21 15:55:00,51.98,52.02,51.93,52.0,73211.0,51.98,52.02,51.93,52.0,73211.0
2015-10-22 09:30:00,50.61,51.26,50.57,51.16,130233.0,50.61,51.26,50.57,51.16,130233.0
2015-10-22 09:35:00,51.2,51.32,50.76,50.86,138459.0,51.2,51.32,50.76,50.86,138459.0
2015-10-22 09:40:00,50.81,51.05,50.75,50.77,189459.0,50.81,51.05,50.75,50.77,189459.0
2015-10-22 09:45:00,50.75,51.05,50.75,50.95,112428.0,50.75,51.05,50.75,50.95,112428.0
2015-10-22 09:50:00,50.96,50.99,50.58,50.8,125889.0,50.96,50.99,50.58,50.8,125889.0
2015-10-22 09:55:00,50.82,50.95,50.41,50.41,160044.0,50.82,50.95,50.41,50.41,160044.0
2015-10-22 10:00:00,50.47,50.52,50.26,50.3,79545.0,50.47,50.52,50.26,50.3,79545.0
2015-10-22 10:05:00,50.3,50.32,50.01,50.09,203422.0,50.3,50.32,50.01,50.09,203422.0
2015-10-22 10:10:00,50.1,50.2,50.02,50.16,131094.0,50.1,50.2,50.02,50.16,131094.0
2015-10-22 10:15:00,50.15,50.35,50.13,50.35,109061.0,50.15,50.35,50.13,50.35,109061.0
2015-10-22 10:20:00,50.34,50.5,50.34,50.39,117056.0,50.34,50.5,50.34,50.39,117056.0
2015-10-22 10:25:00,50.39,50.5,50.38,50.45,119612.0,50.39,50.5,50.38,50.45,119612.0
2015-10-22 10:30:00,50.46,50.5,50.41,50.48,96700.0,50.46,50.5,50.41,50.48,96700.0
2015-10-22 10:35:00,50.49,50.76,50.49,50.7,152938.0,50.49,50.76,50.49,50.7,152938.0
2015-10-22 10:40:00,50.69,50.86,50.63,50.66,136024.0,50.69,50.86,50.63,50.66,136024.0
2015-10-22 10:45:00,50.7,50.94,50.68,50.87,66215.0,50.7,50.94,50.68,50.87,66215.0
2015-10-22 10:50:00,50.86,50.89,50.57,50.61,46856.0,50.86,50.89,50.57,50.61,46856.0
2015-10-22 10:55:00,50.64,50.76,50.53,50.71,36390.0,50.64,50.76,50.53,50.71,36390.0
2015-10-22 11:00:00,50.69,50.77,50.53,50.59,64660.0,50.69,50.77,50.53,50.59,64660.0
2015-10-22 11:05:00,50.61,50.66,50.46,50.5,40112.0,50.61,50.66,50.46,50.5,40112.0
2015-10-22 11:10:00,50.47,50.63,50.46,50.53,49361.0,50.47,50.63,50.46,50.53,49361.0
2015-10-22 11:15:00,50.53,50.59,50.49,50.5,27403.0,50.53,50.59,50.49,50.5,27403.0
2015-10-22 11:20:00,50.5,50.65,50.4,50.53,47744.0,50.5,50.65,50.4,50.53,47744.0
2015-10-22 11:25:00,50.55,50.57,50.51,50.54,24698.0,50.55,50.57,50.51,50.54,24698.0
2015-10-22 11:30:00,50.54,50.75,50.53,50.57,24107.0,50.54,50.75,50.53,50.57,24107.0
2015-10-22 11:35:00,50.55,50.67,50.49,50.53,47490.0,50.55,50.67,50.49,50.53,47490.0
2015-10-22 11:40:00,50.53,50.62,50.51,50.57,39993.0,50.53,50.62,50.51,50.57,39993.0
2015-10-22 11:45:00,50.57,50.59,50.43,50.52,40383.0,50.57,50.59,50.43,50.52,40383.0
2015-10-22 11:50:00,50.49,50.49,50.27,50.42,83980.0,50.49,50.49,50.27,50.42,83980.0
2015-10-22 11:55:00,50.4,50.42,50.12,50.3,99305.0,50.4,50.42,50.12,50.3,99305.0
2015-10-22 12:00:00,50.3,50.36,50.24,50.35,25570.0,50.3,50.36,50.24,50.35,25570.0
2015-10-22 12:05:00,50.38,50.38,50.29,50.3,22688.0,50.38,50.38,50.29,50.3,22688.0
2015-10-22 12:10:00,50.3,50.48,50.27,50.27,119690.0,50.3,50.48,50.27,50.27,119690.0
2015-10-22 12:15:00,50.26,50.38,50.21,50.29,38102.0,50.26,50.38,50.21,50.29,38102.0
2015-10-22 12:20:00,50.27,50.39,50.21,50.28,36777.0,50.27,50.39,50.21,50.28,36777.0
2015-10-22 12:25:00,50.28,50.38,50.21,50.38,39392.0,50.28,50.38,50.21,50.38,39392.0
2015-10-22 12:30:00,50.38,50.61,50.36,50.5,168465.0,50.38,50.61,50.36,50.5,168465.0
2015-10-22 12:35:00,50.5,50.66,50.44,50.58,69707.0,50.5,50.66,50.44,50.58,69707.0
2015-10-22 12:40:00,50.59,50.63,50.29,50.45,110829.0,50.59,50.63,50.29,50.45,110829.0
2015-10-22 12:45:00,50.45,50.64,50.43,50.59,25018.0,50.45,50.64,50.43,50.59,25018.0
2015-10-22 12:50:00,50.59,50.64,50.58,50.63,24945.0,50.59,50.64,50.58,50.63,24945.0
2015-10-22 12:55:00,50.63,50.74,50.58,50.64,46197.0,50.63,50.74,50.58,50.64,46197.0
2015-10-22 13:00:00,50.66,50.76,50.63,50.74,40164.0,50.66,50.76,50.63,50.74,40164.0
2015-10-22 13:05:00,50.76,50.83,50.74,50.79,38741.0,50.76,50.83,50.74,50.79,38741.0
2015-10-22 13:10:00,50.8,50.83,50.65,50.74,42098.0,50.8,50.83,50.65,50.74,42098.0
2015-10-22 13:15:00,50.73,50.79,50.68,50.7,31161.0,50.73,50.79,50.68,50.7,31161.0
2015-10-22 13:20:00,50.68,50.77,50.68,50.77,25006.0,50.68,50.77,50.68,50.77,25006.0
2015-10-22 13:25:00,50.75,50.76,50.64,50.65,44599.0,50.75,50.76,50.64,50.65,44599.0
2015-10-22 13:30:00,50.65,50.74,50.65,50.72,23780.0,50.65,50.74,50.65,50.72,23780.0
2015-10-22 13:35:00,50.72,50.76,50.68,50.7,27312.0,50.72,50.76,50.68,50.7,27312.0
2015-10-22 13:40:00,50.71,50.81,50.71,50.76,24296.0,50.71,50.81,50.71,50.76,24296.0
2015-10-22 13:45:00,50.76,50.79,50.68,50.73,24494.0,50.76,50.79,50.68,50.73,24494.0
2015-10-22 13:50:00,50.71,50.91,50.69,50.9,41431.0,50.71,50.91,50.69,50.9,41431.0
2015-10-22 13:55:00,50.89,51.05,50.89,51.0,64801.0,50.89,51.05,50.89,51.0,64801.0
2015-10-22 14:00:00,50.99,51.08,50.97,51.04,40118.0,50.99,51.08,50.97,51.04,40118.0
2015-10-22 14:05:00,51.04,51.12,50.97,51.09,29759.0,51.04,51.12,50.97,51.09,29759.0
2015-10-22 14:10:00,51.09,51.27,51.08,51.22,71278.0,51.09,51.27,51.08,51.22,71278.0
2015-10-22 14:15:00,51.22,51.25,51.16,51.19,39441.0,51.22,51.25,51.16,51.19,39441.0
2015-10-22 14:20:00,51.21,51.41,51.17,51.37,70593.0,51.21,51.41,51.17,51.37,70593.0
2015-10-22 14:25:00,51.36,51.52,51.35,51.45,40625.0,51.36,51.52,51.35,51.45,40625.0
2015-10-22 14:30:00,51.45,51.53,51.29,51.31,61440.0,51.45,51.53,51.29,51.31,61440.0
2015-10-22 14:35:00,51.28,51.4,51.18,51.4,24045.0,51.28,51.4,51.18,51.4,24045.0
2015-10-22 14:40:00,51.41,51.52,51.33,51.45,74005.0,51.41,51.52,51.33,51.45,74005.0
2015-10-22 14:45:00,51.51,51.7,51.5,51.63,34650.0,51.51,51.7,51.5,51.63,34650.0
2015-10-22 14:50:00,51.63,51.9,51.62,51.81,45195.0,51.63,51.9,51.62,51.81,45195.0
2015-10-22 14:55:00,51.83,51.91,51.71,51.85,63038.0,51.83,51.91,51.71,51.85,63038.0
2015-10-22 15:00:00,51.86,51.94,51.6,51.69,88571.0,51.86,51.94,51.6,51.69,88571.0
2015-10-22 15:05:00,51.7,51.84,51.7,51.8,41936.0,51.7,51.84,51.7,51.8,41936.0
2015-10-22 15:10:00,51.8,51.9,51.78,51.85,51075.0,51.8,51.9,51.78,51.85,51075.0
2015-10-22 15:15:00,51.85,51.85,51.64,51.76,45512.0,51.85,51.85,51.64,51.76,45512.0
2015-10-22 15:20:00,51.8,51.91,51.75,51.9,39481.0,51.8,51.91,51.75,51.9,39481.0
2015-10-22 15:25:00,51.92,52.13,51.9,52.06,56259.0,51.92,52.13,51.9,52.06,56259.0
2015-10-22 15:30:00,52.06,52.25,52.05,52.23,59403.0,52.06,52.25,52.05,52.23,59403.0
2015-10-22 15:35:00,52.21,52.28,52.12,52.25,69000.0,52.21,52.28,52.12,52.25,69000.0
2015-10-22 15:40:00,52.25,52.32,52.16,52.27,75686.0,52.25,52.32,52.16,52.27,75686.0
2015-10-22 15:45:00,52.28,52.36,52.16,52.29,88568.0,52.28,52.36,52.16,52.29,88568.0
2015-10-22 15:50:00,52.29,52.33,52.08,52.17,100991.0,52.29,52.33,52.08,52.17,100991.0
2015-10-22 15:55:00,52.17,52.37,52.17,52.31,181083.0,52.17,52.37,52.17,52.31,181083.0
2015-10-23 09:30:00,52.32,52.63,52.16,52.2,42288.0,52.32,52.63,52.16,52.2,42288.0
2015-10-23 09:35:00,52.18,52.27,51.51,51.81,32492.0,52.18,52.27,51.51,51.81,32492.0
2015-10-23 09:40:00,51.79,51.82,51.3,51.57,56976.0,51.79,51.82,51.3,51.57,56976.0
2015-10-23 09:45:00,51.55,51.81,51.47,51.76,49008.0,51.55,51.81,51.47,51.76,49008.0
2015-10-23 09:50:00,51.69,51.96,51.65,51.96,23127.0,51.69,51.96,51.65,51.96,23127.0
2015-10-23 09:55:00,51.99,52.1,51.76,51.82,51105.0,51.99,52.1,51.76,51.82,51105.0
2015-10-23 10:00:00,51.78,51.9,51.53,51.81,28965.0,51.78,51.9,51.53,51.81,28965.0
2015-10-23 10:05:00,51.81,51.83,51.52,51.59,49234.0,51.81,51.83,51.52,51.59,49234.0
2015-10-23 10:10:00,51.6,51.64,51.35,51.55,41742.0,51.6,51.64,51.35,51.55,41742.0
2015-10-23 10:15:00,51.55,51.55,51.37,51.45,29878.0,51.55,51.55,51.37,51.45,29878.0
2015-10-23 10:20:00,51.45,51.52,51.2,51.25,42461.0,51.45,51.52,51.2,51.25,42461.0
2015-10-23 10:25:00,51.27,51.36,51.1,51.13,28808.0,51.27,51.36,51.1,51.13,28808.0
2015-10-23 10:30:00,51.12,51.43,51.04,51.3,32143.0,51.12,51.43,51.04,51.3,32143.0
2015-10-23 10:35:00,51.36,51.4,51.24,51.34,22935.0,51.36,51.4,51.24,51.34,22935.0
2015-10-23 10:40:00,51.35,51.46,51.24,51.28,28427.0,51.35,51.46,51.24,51.28,28427.0
2015-10-23 10:45:00,51.25,51.33,51.14,51.14,27900.0,51.25,51.33,51.14,51.14,27900.0
2015-10-23 10:50:00,51.17,51.49,51.15,51.3,39225.0,51.17,51.49,51.15,51.3,39225.0
2015-10-23 10:55:00,51.3,51.58,51.29,51.56,26754.0,51.3,51.58,51.29,51.56,26754.0
2015-10-23 11:00:00,51.56,51.56,51.26,51.29,15315.0,51.56,51.56,51.26,51.29,15315.0
2015-10-23 11:05:00,51.3,51.4,51.3,51.37,19382.0,51.3,51.4,51.3,51.37,19382.0
2015-10-23 11:10:00,51.35,51.39,51.22,51.23,33921.0,51.35,51.39,51.22,51.23,33921.0
2015-10-23 11:15:00,51.22,51.23,51.1,51.2,44670.0,51.22,51.23,51.1,51.2,44670.0
2015-10-23 11:20:00,51.18,51.19,50.81,50.81,75479.0,51.18,51.19,50.81,50.81,75479.0
2015-10-23 11:25:00,50.83,50.92,50.76,50.81,37443.0,50.83,50.92,50.76,50.81,37443.0
2015-10-23 11:30:00,50.82,50.85,50.7,50.73,29416.0,50.82,50.85,50.7,50.73,29416.0
2015-10-23 11:35:00,50.72,50.72,50.54,50.56,46456.0,50.72,50.72,50.54,50.56,46456.0
2015-10-23 11:40:00,50.55,50.61,50.43,50.44,28865.0,50.55,50.61,50.43,50.44,28865.0
2015-10-23 11:45:00,50.44,50.56,50.42,50.48,26065.0,50.44,50.56,50.42,50.48,26065.0
2015-10-23 11:50:00,50.48,50.48,50.29,50.29,74661.0,50.48,50.48,50.29,50.29,74661.0
2015-10-23 11:55:00,50.27,50.35,50.25,50.29,31506.0,50.27,50.35,50.25,50.29,31506.0
2015-10-23 12:00:00,50.3,50.34,50.28,50.3,39297.0,50.3,50.34,50.28,50.3,39297.0
2015-10-23 12:05:00,50.29,50.31,50.09,50.15,67724.0,50.29,50.31,50.09,50.15,67724.0
2015-10-23 12:10:00,50.15,50.17,50.05,50.13,47338.0,50.15,50.17,50.05,50.13,47338.0
2015-10-23 12:15:00,50.14,50.2,50.07,50.1,37034.0,50.14,50.2,50.07,50.1,37034.0
2015-10-23 12:20:00,50.12,50.16,49.86,49.92,73480.0,50.12,50.16,49.86,49.92,73480.0
2015-10-23 12:25:00,49.94,50.1,49.88,50.03,48240.0,49.94,50.1,49.88,50.03,48240.0
2015-10-23 12:30:00,50.06,50.15,49.96,50.03,39956.0,50.06,50.15,49.96,50.03,39956.0
2015-10-23 12:35:00,50.03,50.03,49.87,49.87,36028.0,50.03,50.03,49.87,49.87,36028.0
2015-10-23 12:40:00,49.87,49.87,49.5,49.57,111197.0,49.87,49.87,49.5,49.57,111197.0
2015-10-23 12:45:00,49.6,49.65,49.34,49.38,161570.0,49.6,49.65,49.34,49.38,161570.0
2015-10-23 12:50:00,49.4,49.49,49.14,49.17,121250.0,49.4,49.49,49.14,49.17,121250.0
2015-10-23 12:55:00,49.18,49.21,49.03,49.2,73532.0,49.18,49.21,49.03,49.2,73532.0
2015-10-23 13:00:00,49.18,49.26,48.52,48.58,187165.0,49.18,49.26,48.52,48.58,187165.0
2015-10-23 13:05:00,48.55,48.86,48.55,48.8,103001.0,48.55,48.86,48.55,48.8,103001.0
2015-10-23 13:10:00,48.82,48.82,48.28,48.48,119758.0,48.82,48.82,48.28,48.48,119758.0
2015-10-23 13:15:00,48.5,48.63,48.4,48.52,106224.0,48.5,48.63,48.4,48.52,106224.0
2015-10-23 13:20:00,48.55,48.69,48.32,48.68,80907.0,48.55,48.69,48.32,48.68,80907.0
2015-10-23 13:25:00,48.68,48.9,48.55,48.85,193285.0,48.68,48.9,48.55,48.85,193285.0
2015-10-23 13:30:00,48.87,49.01,48.77,48.98,177495.0,48.87,49.01,48.77,48.98,177495.0
2015-10-23 13:35:00,49.0,49.07,48.71,48.73,148955.0,49.0,49.07,48.71,48.73,148955.0
2015-10-23 13:40:00,48.73,48.79,48.31,48.51,253275.0,48.73,48.79,48.31,48.51,253275.0
2015-10-23 13:45:00,48.41,48.49,48.33,48.36,89462.0,48.41,48.49,48.33,48.36,89462.0
2015-10-23 13:50:00,48.35,48.49,48.08,48.4,119069.0,48.35,48.49,48.08,48.4,119069.0
2015-10-23 13:55:00,48.41,48.52,48.36,48.45,94295.0,48.41,48.52,48.36,48.45,94295.0
2015-10-23 14:00:00,48.44,48.66,48.41,48.61,58424.0,48.44,48.66,48.41,48.61,58424.0
2015-10-23 14:05:00,48.62,48.75,48.55,48.7,62381.0,48.62,48.75,48.55,48.7,62381.0
2015-10-23 14:10:00,48.73,48.79,48.36,48.4,75693.0,48.73,48.79,48.36,48.4,75693.0
2015-10-23 14:15:00,48.4,48.48,48.38,48.45,43030.0,48.4,48.48,48.38,48.45,43030.0
2015-10-23 14:20:00,48.45,48.47,48.04,48.09,108351.0,48.45,48.47,48.04,48.09,108351.0
2015-10-23 14:25:00,48.08,48.31,48.03,48.09,56140.0,48.08,48.31,48.03,48.09,56140.0
2015-10-23 14:30:00,48.1,48.19,48.02,48.02,115250.0,48.1,48.19,48.02,48.02,115250.0
2015-10-23 14:35:00,48.02,48.03,47.4,47.86,194769.0,48.02,48.03,47.4,47.86,194769.0
2015-10-23 14:40:00,47.86,47.98,47.74,47.96,80237.0,47.86,47.98,47.74,47.96,80237.0
2015-10-23 14:45:00,47.94,48.09,47.87,47.93,82907.0,47.94,48.09,47.87,47.93,82907.0
2015-10-23 14:50:00,47.9,47.92,47.71,47.74,88310.0,47.9,47.92,47.71,47.74,88310.0
2015-10-23 14:55:00,47.75,47.84,47.58,47.64,196326.0,47.75,47.84,47.58,47.64,196326.0
2015-10-23 15:00:00,47.64,48.06,47.63,48.01,105399.0,47.64,48.06,47.63,48.01,105399.0
2015-10-23 15:05:00,48.01,48.01,47.62,47.63,197126.0,48.01,48.01,47.62,47.63,197126.0
2015-10-23 15:10:00,47.66,47.81,47.59,47.77,131325.0,47.66,47.81,47.59,47.77,131325.0
2015-10-23 15:15:00,47.75,47.96,47.67,47.9,129472.0,47.75,47.96,47.67,47.9,129472.0
2015-10-23 15:20:00,47.9,47.94,47.59,47.86,429625.0,47.9,47.94,47.59,47.86,429625.0
2015-10-23 15:25:00,47.86,48.13,47.82,48.09,83075.0,47.86,48.13,47.82,48.09,83075.0
2015-10-23 15:30:00,48.08,48.1,47.96,48.07,170030.0,48.08,48.1,47.96,48.07,170030.0
2015-10-23 15:35:00,48.06,48.36,48.04,48.31,176388.0,48.06,48.36,48.04,48.31,176388.0
2015-10-23 15:40:00,48.31,48.5,48.27,48.33,168252.0,48.31,48.5,48.27,48.33,168252.0
2015-10-23 15:45:00,48.33,48.4,48.28,48.34,126712.0,48.33,48.4,48.28,48.34,126712.0
2015-10-23 15:50:00,48.34,48.63,48.33,48.63,255769.0,48.34,48.63,48.33,48.63,255769.0
2015-10-23 15:55:00,48.62,48.65,48.36,48.49,412647.0,48.62,48.65,48.36,48.49,412647.0
2015-10-26 09:30:00,48.56,48.76,48.15,48.2,45507.0,48.56,48.76,48.15,48.2,45507.0
2015-10-26 09:35:00,48.24,48.55,48.05,48.48,68423.0,48.24,48.55,48.05,48.48,68423.0
2015-10-26 09:40:00,48.47,48.55,48.31,48.53,17055.0,48.47,48.55,48.31,48.53,17055.0
2015-10-26 09:45:00,48.53,48.54,48.3,48.3,33055.0,48.53,48.54,48.3,48.3,33055.0
2015-10-26 09:50:00,48.33,48.4,48.16,48.35,103186.0,48.33,48.4,48.16,48.35,103186.0
2015-10-26 09:55:00,48.37,48.43,48.28,48.33,27758.0,48.37,48.43,48.28,48.33,27758.0
2015-10-26 10:00:00,48.29,48.39,48.22,48.39,23910.0,48.29,48.39,48.22,48.39,23910.0
2015-10-26 10:05:00,48.41,48.71,48.41,48.61,126122.0,48.41,48.71,48.41,48.61,126122.0
2015-10-26 10:10:00,48.63,48.69,48.46,48.49,44531.0,48.63,48.69,48.46,48.49,44531.0
2015-10-26 10:15:00,48.5,48.61,48.46,48.53,118832.0,48.5,48.61,48.46,48.53,118832.0
2015-10-26 10:20:00,48.52,48.53,48.47,48.5,82968.0,48.52,48.53,48.47,48.5,82968.0
2015-10-26 10:25:00,48.5,48.83,48.46,48.73,112092.0,48.5,48.83,48.46,48.73,112092.0
2015-10-26 10:30:00,48.73,48.88,48.72,48.79,99662.0,48.73,48.88,48.72,48.79,99662.0
2015-10-26 10:35:00,48.8,48.8,48.7,48.72,54369.0,48.8,48.8,48.7,48.72,54369.0
2015-10-26 10:40:00,48.72,48.83,48.72,48.79,38145.0,48.72,48.83,48.72,48.79,38145.0
2015-10-26 10:45:00,48.76,48.76,48.66,48.66,26246.0,48.76,48.76,48.66,48.66,26246.0
2015-10-26 10:50:00,48.63,48.66,48.48,48.5,25518.0,48.63,48.66,48.48,48.5,25518.0
2015-10-26 10:55:00,48.49,48.56,48.48,48.49,16500.0,48.49,48.56,48.48,48.49,16500.0
2015-10-26 11:00:00,48.49,48.49,48.32,48.36,57065.0,48.49,48.49,48.32,48.36,57065.0
2015-10-26 11:05:00,48.36,48.41,48.32,48.39,107852.0,48.36,48.41,48.32,48.39,107852.0
2015-10-26 11:10:00,48.38,48.39,48.26,48.26,37306.0,48.38,48.39,48.26,48.26,37306.0
2015-10-26 11:15:00,48.27,48.29,48.11,48.18,41053.0,48.27,48.29,48.11,48.18,41053.0
2015-10-26 11:20:00,48.2,48.21,47.98,47.99,46631.0,48.2,48.21,47.98,47.99,46631.0
2015-10-26 11:25:00,47.98,48.03,47.93,47.99,54282.0,47.98,48.03,47.93,47.99,54282.0
2015-10-26 11:30:00,47.97,48.18,47.97,48.16,45665.0,47.97,48.18,47.97,48.16,45665.0
2015-10-26 11:35:00,48.16,48.29,48.15,48.24,23704.0,48.16,48.29,48.15,48.24,23704.0
2015-10-26 11:40:00,48.24,48.25,48.1,48.12,23292.0,48.24,48.25,48.1,48.12,23292.0
2015-10-26 11:45:00,48.1,48.21,48.07,48.13,31870.0,48.1,48.21,48.07,48.13,31870.0
2015-10-26 11:50:00,48.13,48.21,48.09,48.09,43347.0,48.13,48.21,48.09,48.09,43347.0
2015-10-26 11:55:00,48.12,48.12,47.95,48.0,91252.0,48.12,48.12,47.95,48.0,91252.0
2015-10-26 12:00:00,48.02,48.14,48.02,48.1,17839.0,48.02,48.14,48.02,48.1,17839.0
2015-10-26 12:05:00,48.12,48.19,48.04,48.17,20811.0,48.12,48.19,48.04,48.17,20811.0
2015-10-26 12:10:00,48.2,48.23,48.11,48.14,18425.0,48.2,48.23,48.11,48.14,18425.0
2015-10-26 12:15:00,48.14,48.15,48.03,48.06,18360.0,48.14,48.15,48.03,48.06,18360.0
2015-10-26 12:20:00,48.07,48.16,48.06,48.13,30442.0,48.07,48.16,48.06,48.13,30442.0
2015-10-26 12:25:00,48.14,48.23,48.1,48.12,33544.0,48.14,48.23,48.1,48.12,33544.0
2015-10-26 12:30:00,48.12,48.14,48.04,48.05,69658.0,48.12,48.14,48.04,48.05,69658.0
2015-10-26 12:35:00,48.06,48.1,48.03,48.05,23414.0,48.06,48.1,48.03,48.05,23414.0
2015-10-26 12:40:00,48.05,48.1,48.03,48.05,32023.0,48.05,48.1,48.03,48.05,32023.0
2015-10-26 12:45:00,48.05,48.19,48.03,48.16,55430.0,48.05,48.19,48.03,48.16,55430.0
2015-10-26 12:50:00,48.16,48.18,48.12,48.12,11724.0,48.16,48.18,48.12,48.12,11724.0
2015-10-26 12:55:00,48.13,48.14,48.06,48.08,12745.0,48.13,48.14,48.06,48.08,12745.0
2015-10-26 13:00:00,48.08,48.15,48.07,48.11,15348.0,48.08,48.15,48.07,48.11,15348.0
2015-10-26 13:05:00,48.12,48.16,48.07,48.12,15362.0,48.12,48.16,48.07,48.12,15362.0
2015-10-26 13:10:00,48.13,48.24,48.1,48.19,13050.0,48.13,48.24,48.1,48.19,13050.0
2015-10-26 13:15:00,48.2,48.3,48.18,48.26,7124.0,48.2,48.3,48.18,48.26,7124.0
2015-10-26 13:20:00,48.27,48.41,48.23,48.4,19225.0,48.27,48.41,48.23,48.4,19225.0
2015-10-26 13:25:00,48.4,48.51,48.4,48.47,16445.0,48.4,48.51,48.4,48.47,16445.0
2015-10-26 13:30:00,48.48,48.63,48.48,48.58,33001.0,48.48,48.63,48.48,48.58,33001.0
2015-10-26 13:35:00,48.56,48.58,48.46,48.46,18650.0,48.56,48.58,48.46,48.46,18650.0
2015-10-26 13:40:00,48.48,48.48,48.41,48.43,19115.0,48.48,48.48,48.41,48.43,19115.0
2015-10-26 13:45:00,48.43,48.5,48.43,48.47,13521.0,48.43,48.5,48.43,48.47,13521.0
2015-10-26 13:50:00,48.47,48.49,48.33,48.35,24486.0,48.47,48.49,48.33,48.35,24486.0
2015-10-26 13:55:00,48.32,48.35,48.28,48.29,18721.0,48.32,48.35,48.28,48.29,18721.0
2015-10-26 14:00:00,48.29,48.38,48.28,48.38,15639.0,48.29,48.38,48.28,48.38,15639.0
2015-10-26 14:05:00,48.38,48.6,48.35,48.53,35824.0,48.38,48.6,48.35,48.53,35824.0
2015-10-26 14:10:00,48.53,48.57,48.52,48.57,17753.0,48.53,48.57,48.52,48.57,17753.0
2015-10-26 14:15:00,48.58,48.62,48.5,48.5,45772.0,48.58,48.62,48.5,48.5,45772.0
2015-10-26 14:20:00,48.5,48.55,48.4,48.47,55239.0,48.5,48.55,48.4,48.47,55239.0
2015-10-26 14:25:00,48.47,48.48,48.38,48.41,31142.0,48.47,48.48,48.38,48.41,31142.0
2015-10-26 14:30:00,48.41,48.43,48.33,48.35,52093.0,48.41,48.43,48.33,48.35,52093.0
2015-10-26 14:35:00,48.37,48.39,48.3,48.35,36244.0,48.37,48.39,48.3,48.35,36244.0
2015-10-26 14:40:00,48.32,48.35,48.3,48.35,21454.0,48.32,48.35,48.3,48.35,21454.0
2015-10-26 14:45:00,48.36,48.51,48.36,48.47,37953.0,48.36,48.51,48.36,48.47,37953.0
2015-10-26 14:50:00,48.46,48.48,48.41,48.42,12620.0,48.46,48.48,48.41,48.42,12620.0
2015-10-26 14:55:00,48.42,48.52,48.42,48.51,19531.0,48.42,48.52,48.42,48.51,19531.0
2015-10-26 15:00:00,48.52,48.52,48.46,48.5,24573.0,48.52,48.52,48.46,48.5,24573.0
2015-10-26 15:05:00,48.49,48.5,48.39,48.41,21433.0,48.49,48.5,48.39,48.41,21433.0
2015-10-26 15:10:00,48.41,48.42,48.36,48.41,17573.0,48.41,48.42,48.36,48.41,17573.0
2015-10-26 15:15:00,48.41,48.45,48.37,48.45,29743.0,48.41,48.45,48.37,48.45,29743.0
2015-10-26 15:20:00,48.44,48.5,48.4,48.44,53946.0,48.44,48.5,48.4,48.44,53946.0
2015-10-26 15:25:00,48.43,48.45,48.36,48.4,30272.0,48.43,48.45,48.36,48.4,30272.0
2015-10-26 15:30:00,48.4,48.48,48.33,48.33,51704.0,48.4,48.48,48.33,48.33,51704.0
2015-10-26 15:35:00,48.33,48.36,48.31,48.35,29327.0,48.33,48.36,48.31,48.35,29327.0
2015-10-26 15:40:00,48.35,48.46,48.34,48.34,35126.0,48.35,48.46,48.34,48.34,35126.0
2015-10-26 15:45:00,48.34,48.39,48.29,48.3,67707.0,48.34,48.39,48.29,48.3,67707.0
2015-10-26 15:50:00,48.3,48.36,48.3,48.36,95177.0,48.3,48.36,48.3,48.36,95177.0
2015-10-26 15:55:00,48.36,48.38,48.27,48.3,123158.0,48.36,48.38,48.27,48.3,123158.0
2015-10-27 09:30:00,48.5,48.7,48.26,48.49,50473.0,48.5,48.7,48.26,48.49,50473.0
2015-10-27 09:35:00,48.4,48.47,48.22,48.4,19281.0,48.4,48.47,48.22,48.4,19281.0
2015-10-27 09:40:00,48.41,48.55,48.19,48.45,57995.0,48.41,48.55,48.19,48.45,57995.0
2015-10-27 09:45:00,48.51,48.69,48.45,48.69,32784.0,48.51,48.69,48.45,48.69,32784.0
2015-10-27 09:50:00,48.72,48.88,48.67,48.87,32380.0,48.72,48.88,48.67,48.87,32380.0
2015-10-27 09:55:00,48.83,49.03,48.66,48.66,36239.0,48.83,49.03,48.66,48.66,36239.0
2015-10-27 10:00:00,48.69,48.87,48.66,48.87,4100.0,48.69,48.87,48.66,48.87,4100.0
2015-10-27 10:05:00,48.88,48.98,48.79,48.98,30041.0,48.88,48.98,48.79,48.98,30041.0
2015-10-27 10:10:00,48.98,48.98,48.71,48.71,14479.0,48.98,48.98,48.71,48.71,14479.0
2015-10-27 10:15:00,48.68,48.74,48.4,48.49,35354.0,48.68,48.74,48.4,48.49,35354.0
2015-10-27 10:20:00,48.49,48.57,48.35,48.55,13840.0,48.49,48.57,48.35,48.55,13840.0
2015-10-27 10:25:00,48.54,48.63,48.5,48.61,17900.0,48.54,48.63,48.5,48.61,17900.0
2015-10-27 10:30:00,48.6,48.74,48.54,48.7,44426.0,48.6,48.74,48.54,48.7,44426.0
2015-10-27 10:35:00,48.68,48.73,48.58,48.67,29527.0,48.68,48.73,48.58,48.67,29527.0
2015-10-27 10:40:00,48.66,48.69,48.57,48.6,29411.0,48.66,48.69,48.57,48.6,29411.0
2015-10-27 10:45:00,48.6,48.7,48.6,48.69,50678.0,48.6,48.7,48.6,48.69,50678.0
2015-10-27 10:50:00,48.69,48.7,48.61,48.61,12690.0,48.69,48.7,48.61,48.61,12690.0
2015-10-27 10:55:00,48.6,48.66,48.5,48.5,6230.0,48.6,48.66,48.5,48.5,6230.0
2015-10-27 11:00:00,48.53,48.53,48.42,48.48,17936.0,48.53,48.53,48.42,48.48,17936.0
2015-10-27 11:05:00,48.49,48.54,48.39,48.41,8345.0,48.49,48.54,48.39,48.41,8345.0
2015-10-27 11:10:00,48.41,48.44,48.37,48.37,12700.0,48.41,48.44,48.37,48.37,12700.0
2015-10-27 11:15:00,48.39,48.39,48.31,48.37,18666.0,48.39,48.39,48.31,48.37,18666.0
2015-10-27 11:20:00,48.37,48.4,48.24,48.26,30187.0,48.37,48.4,48.24,48.26,30187.0
2015-10-27 11:25:00,48.26,48.3,48.21,48.21,12594.0,48.26,48.3,48.21,48.21,12594.0
2015-10-27 11:30:00,48.21,48.37,48.21,48.31,15332.0,48.21,48.37,48.21,48.31,15332.0
2015-10-27 11:35:00,48.29,48.37,48.28,48.32,14202.0,48.29,48.37,48.28,48.32,14202.0
2015-10-27 11:40:00,48.31,48.43,48.3,48.37,13839.0,48.31,48.43,48.3,48.37,13839.0
2015-10-27 11:45:00,48.37,48.4,48.33,48.4,8475.0,48.37,48.4,48.33,48.4,8475.0
2015-10-27 11:50:00,48.39,48.39,48.2,48.2,21045.0,48.39,48.39,48.2,48.2,21045.0
2015-10-27 11:55:00,48.18,48.21,48.11,48.11,12850.0,48.18,48.21,48.11,48.11,12850.0
2015-10-27 12:00:00,48.14,48.22,48.1,48.19,13692.0,48.14,48.22,48.1,48.19,13692.0
2015-10-27 12:05:00,48.19,48.25,48.19,48.2,7470.0,48.19,48.25,48.19,48.2,7470.0
2015-10-27 12:10:00,48.2,48.23,48.14,48.16,19284.0,48.2,48.23,48.14,48.16,19284.0
2015-10-27 12:15:00,48.16,48.16,48.1,48.15,19469.0,48.16,48.16,48.1,48.15,19469.0
2015-10-27 12:20:00,48.15,48.15,48.07,48.11,19930.0,48.15,48.15,48.07,48.11,19930.0
2015-10-27 12:25:00,48.1,48.18,48.1,48.13,11946.0,48.1,48.18,48.1,48.13,11946.0
2015-10-27 12:30:00,48.15,48.21,48.15,48.18,5950.0,48.15,48.21,48.15,48.18,5950.0
2015-10-27 12:35:00,48.16,48.25,48.13,48.22,15343.0,48.16,48.25,48.13,48.22,15343.0
2015-10-27 12:40:00,48.22,48.25,48.19,48.22,12550.0,48.22,48.25,48.19,48.22,12550.0
2015-10-27 12:45:00,48.23,48.24,48.17,48.22,8800.0,48.23,48.24,48.17,48.22,8800.0
2015-10-27 12:50:00,48.2,48.23,48.16,48.21,11200.0,48.2,48.23,48.16,48.21,11200.0
2015-10-27 12:55:00,48.2,48.2,48.07,48.08,17071.0,48.2,48.2,48.07,48.08,17071.0
2015-10-27 13:00:00,48.08,48.08,47.95,48.01,19027.0,48.08,48.08,47.95,48.01,19027.0
2015-10-27 13:05:00,48.02,48.03,47.88,47.9,26458.0,48.02,48.03,47.88,47.9,26458.0
2015-10-27 13:10:00,47.9,47.91,47.82,47.83,16106.0,47.9,47.91,47.82,47.83,16106.0
2015-10-27 13:15:00,47.83,47.84,47.79,47.81,18308.0,47.83,47.84,47.79,47.81,18308.0
2015-10-27 13:20:00,47.81,47.89,47.79,47.85,15439.0,47.81,47.89,47.79,47.85,15439.0
2015-10-27 13:25:00,47.84,47.99,47.83,47.96,8400.0,47.84,47.99,47.83,47.96,8400.0
2015-10-27 13:30:00,47.97,47.97,47.9,47.92,6383.0,47.97,47.97,47.9,47.92,6383.0
2015-10-27 13:35:00,47.93,48.11,47.93,48.11,5700.0,47.93,48.11,47.93,48.11,5700.0
2015-10-27 13:40:00,48.13,48.28,48.12,48.18,12659.0,48.13,48.28,48.12,48.18,12659.0
2015-10-27 13:45:00,48.18,48.26,48.18,48.19,8739.0,48.18,48.26,48.18,48.19,8739.0
2015-10-27 13:50:00,48.18,48.22,48.14,48.22,14000.0,48.18,48.22,48.14,48.22,14000.0
2015-10-27 13:55:00,48.18,48.28,48.14,48.26,13142.0,48.18,48.28,48.14,48.26,13142.0
2015-10-27 14:00:00,48.26,48.33,48.25,48.28,6600.0,48.26,48.33,48.25,48.28,6600.0
2015-10-27 14:05:00,48.3,48.3,48.21,48.23,9775.0,48.3,48.3,48.21,48.23,9775.0
2015-10-27 14:10:00,48.23,48.25,48.2,48.2,9701.0,48.23,48.25,48.2,48.2,9701.0
2015-10-27 14:15:00,48.21,48.22,48.07,48.07,16313.0,48.21,48.22,48.07,48.07,16313.0
2015-10-27 14:20:00,48.09,48.12,48.08,48.1,12086.0,48.09,48.12,48.08,48.1,12086.0
2015-10-27 14:25:00,48.09,48.17,48.06,48.16,10052.0,48.09,48.17,48.06,48.16,10052.0
2015-10-27 14:30:00,48.18,48.19,48.15,48.17,16660.0,48.18,48.19,48.15,48.17,16660.0
2015-10-27 14:35:00,48.17,48.25,48.16,48.25,12344.0,48.17,48.25,48.16,48.25,12344.0
2015-10-27 14:40:00,48.25,48.25,48.18,48.19,6309.0,48.25,48.25,48.18,48.19,6309.0
2015-10-27 14:45:00,48.18,48.18,48.1,48.1,12081.0,48.18,48.18,48.1,48.1,12081.0
2015-10-27 14:50:00,48.09,48.16,48.09,48.16,10497.0,48.09,48.16,48.09,48.16,10497.0
2015-10-27 14:55:00,48.17,48.21,48.1,48.12,11458.0,48.17,48.21,48.1,48.12,11458.0
2015-10-27 15:00:00,48.12,48.22,48.12,48.2,14800.0,48.12,48.22,48.12,48.2,14800.0
2015-10-27 15:05:00,48.2,48.22,48.16,48.16,10548.0,48.2,48.22,48.16,48.16,10548.0
2015-10-27 15:10:00,48.15,48.24,48.12,48.24,19830.0,48.15,48.24,48.12,48.24,19830.0
2015-10-27 15:15:00,48.24,48.28,48.21,48.26,15558.0,48.24,48.28,48.21,48.26,15558.0
2015-10-27 15:20:00,48.26,48.26,48.2,48.22,23803.0,48.26,48.26,48.2,48.22,23803.0
2015-10-27 15:25:00,48.22,48.28,48.21,48.26,8954.0,48.22,48.28,48.21,48.26,8954.0
2015-10-27 15:30:00,48.25,48.27,48.24,48.27,14985.0,48.25,48.27,48.24,48.27,14985.0
2015-10-27 15:35:00,48.28,48.28,48.2,48.22,18600.0,48.28,48.28,48.2,48.22,18600.0
2015-10-27 15:40:00,48.22,48.31,48.22,48.26,24224.0,48.22,48.31,48.22,48.26,24224.0
2015-10-27 15:45:00,48.25,48.26,48.18,48.24,27416.0,48.25,48.26,48.18,48.24,27416.0
2015-10-27 15:50:00,48.27,48.28,48.2,48.21,39426.0,48.27,48.28,48.2,48.21,39426.0
2015-10-27 15:55:00,48.21,48.28,48.21,48.28,55930.0,48.21,48.28,48.21,48.28,55930.0
2015-10-28 09:30:00,48.25,48.27,47.41,47.41,76608.0,48.25,48.27,47.41,47.41,76608.0
2015-10-28 09:35:00,47.4,47.81,47.39,47.49,53814.0,47.4,47.81,47.39,47.49,53814.0
2015-10-28 09:40:00,47.48,47.71,47.46,47.65,25451.0,47.48,47.71,47.46,47.65,25451.0
2015-10-28 09:45:00,47.65,47.8,47.58,47.63,22471.0,47.65,47.8,47.58,47.63,22471.0
2015-10-28 09:50:00,47.63,47.81,47.62,47.67,20650.0,47.63,47.81,47.62,47.67,20650.0
2015-10-28 09:55:00,47.65,47.74,47.6,47.74,9850.0,47.65,47.74,47.6,47.74,9850.0
2015-10-28 10:00:00,47.76,47.86,47.72,47.74,49806.0,47.76,47.86,47.72,47.74,49806.0
2015-10-28 10:05:00,47.77,47.8,47.63,47.71,39881.0,47.77,47.8,47.63,47.71,39881.0
2015-10-28 10:10:00,47.71,47.95,47.69,47.85,39959.0,47.71,47.95,47.69,47.85,39959.0
2015-10-28 10:15:00,47.85,48.18,47.85,47.95,42356.0,47.85,48.18,47.85,47.95,42356.0
2015-10-28 10:20:00,47.96,48.24,47.96,48.12,34006.0,47.96,48.24,47.96,48.12,34006.0
2015-10-28 10:25:00,48.12,48.28,48.09,48.27,38965.0,48.12,48.28,48.09,48.27,38965.0
2015-10-28 10:30:00,48.31,48.43,48.28,48.41,18380.0,48.31,48.43,48.28,48.41,18380.0
2015-10-28 10:35:00,48.42,48.51,48.41,48.48,18084.0,48.42,48.51,48.41,48.48,18084.0
2015-10-28 10:40:00,48.48,48.55,48.42,48.52,20316.0,48.48,48.55,48.42,48.52,20316.0
2015-10-28 10:45:00,48.53,48.65,48.52,48.64,14000.0,48.53,48.65,48.52,48.64,14000.0
2015-10-28 10:50:00,48.65,48.7,48.57,48.6,18240.0,48.65,48.7,48.57,48.6,18240.0
2015-10-28 10:55:00,48.59,48.65,48.58,48.65,11530.0,48.59,48.65,48.58,48.65,11530.0
2015-10-28 11:00:00,48.66,48.69,48.57,48.58,20100.0,48.66,48.69,48.57,48.58,20100.0
2015-10-28 11:05:00,48.59,48.61,48.45,48.53,30600.0,48.59,48.61,48.45,48.53,30600.0
2015-10-28 11:10:00,48.52,48.56,48.43,48.46,10157.0,48.52,48.56,48.43,48.46,10157.0
2015-10-28 11:15:00,48.46,48.46,48.28,48.36,21229.0,48.46,48.46,48.28,48.36,21229.0
2015-10-28 11:20:00,48.36,48.39,48.26,48.26,17544.0,48.36,48.39,48.26,48.26,17544.0
2015-10-28 11:25:00,48.25,48.28,48.23,48.25,32450.0,48.25,48.28,48.23,48.25,32450.0
2015-10-28 11:30:00,48.23,48.25,48.14,48.15,12586.0,48.23,48.25,48.14,48.15,12586.0
2015-10-28 11:35:00,48.16,48.19,48.05,48.13,34629.0,48.16,48.19,48.05,48.13,34629.0
2015-10-28 11:40:00,48.14,48.28,48.14,48.25,29979.0,48.14,48.28,48.14,48.25,29979.0
2015-10-28 11:45:00,48.26,48.34,48.23,48.34,9382.0,48.26,48.34,48.23,48.34,9382.0
2015-10-28 11:50:00,48.33,48.45,48.32,48.43,10850.0,48.33,48.45,48.32,48.43,10850.0
2015-10-28 11:55:00,48.44,48.45,48.33,48.38,9918.0,48.44,48.45,48.33,48.38,9918.0
2015-10-28 12:00:00,48.42,48.44,48.37,48.42,69220.0,48.42,48.44,48.37,48.42,69220.0
2015-10-28 12:05:00,48.42,48.51,48.42,48.44,13378.0,48.42,48.51,48.42,48.44,13378.0
2015-10-28 12:10:00,48.46,48.49,48.43,48.49,63940.0,48.46,48.49,48.43,48.49,63940.0
2015-10-28 12:15:00,48.46,48.55,48.46,48.55,26102.0,48.46,48.55,48.46,48.55,26102.0
2015-10-28 12:20:00,48.57,48.63,48.56,48.59,5600.0,48.57,48.63,48.56,48.59,5600.0
2015-10-28 12:25:00,48.6,48.68,48.57,48.6,9780.0,48.6,48.68,48.57,48.6,9780.0
2015-10-28 12:30:00,48.62,48.62,48.51,48.55,11306.0,48.62,48.62,48.51,48.55,11306.0
2015-10-28 12:35:00,48.55,48.6,48.54,48.6,9060.0,48.55,48.6,48.54,48.6,9060.0
2015-10-28 12:40:00,48.61,48.62,48.57,48.57,7200.0,48.61,48.62,48.57,48.57,7200.0
2015-10-28 12:45:00,48.59,48.68,48.54,48.61,13946.0,48.59,48.68,48.54,48.61,13946.0
2015-10-28 12:50:00,48.62,48.64,48.6,48.63,4100.0,48.62,48.64,48.6,48.63,4100.0
2015-10-28 12:55:00,48.62,48.65,48.55,48.63,109083.0,48.62,48.65,48.55,48.63,109083.0
2015-10-28 13:00:00,48.63,48.69,48.5,48.68,42953.0,48.63,48.69,48.5,48.68,42953.0
2015-10-28 13:05:00,48.7,48.83,48.7,48.83,20083.0,48.7,48.83,48.7,48.83,20083.0
2015-10-28 13:10:00,48.83,48.85,48.75,48.76,13491.0,48.83,48.85,48.75,48.76,13491.0
2015-10-28 13:15:00,48.79,48.8,48.68,48.75,69100.0,48.79,48.8,48.68,48.75,69100.0
2015-10-28 13:20:00,48.75,48.94,48.75,48.94,103700.0,48.75,48.94,48.75,48.94,103700.0
2015-10-28 13:25:00,48.92,49.25,48.92,49.21,35889.0,48.92,49.25,48.92,49.21,35889.0
2015-10-28 13:30:00,49.21,49.3,48.98,48.99,99245.0,49.21,49.3,48.98,48.99,99245.0
2015-10-28 13:35:00,48.94,49.1,48.93,49.09,20512.0,48.94,49.1,48.93,49.09,20512.0
2015-10-28 13:40:00,49.1,49.15,49.05,49.1,90209.0,49.1,49.15,49.05,49.1,90209.0
2015-10-28 13:45:00,49.1,49.28,49.1,49.27,15384.0,49.1,49.28,49.1,49.27,15384.0
2015-10-28 13:50:00,49.27,49.29,49.03,49.04,24963.0,49.27,49.29,49.03,49.04,24963.0
2015-10-28 13:55:00,49.05,49.38,49.04,49.36,16317.0,49.05,49.38,49.04,49.36,16317.0
2015-10-28 14:00:00,49.34,49.34,48.56,48.81,113173.0,49.34,49.34,48.56,48.81,113173.0
2015-10-28 14:05:00,48.76,48.98,48.69,48.95,106869.0,48.76,48.98,48.69,48.95,106869.0
2015-10-28 14:10:00,48.92,49.0,48.76,49.0,76939.0,48.92,49.0,48.76,49.0,76939.0
2015-10-28 14:15:00,48.99,49.05,48.9,48.98,41229.0,48.99,49.05,48.9,48.98,41229.0
2015-10-28 14:20:00,48.97,48.99,48.76,48.81,62097.0,48.97,48.99,48.76,48.81,62097.0
2015-10-28 14:25:00,48.82,49.04,48.82,48.95,66109.0,48.82,49.04,48.82,48.95,66109.0
2015-10-28 14:30:00,48.98,48.98,48.86,48.94,25412.0,48.98,48.98,48.86,48.94,25412.0
2015-10-28 14:35:00,48.95,49.11,48.91,48.97,62461.0,48.95,49.11,48.91,48.97,62461.0
2015-10-28 14:40:00,48.97,48.99,48.69,48.69,48712.0,48.97,48.99,48.69,48.69,48712.0
2015-10-28 14:45:00,48.68,48.87,48.68,48.75,35410.0,48.68,48.87,48.68,48.75,35410.0
2015-10-28 14:50:00,48.78,48.78,48.64,48.71,86825.0,48.78,48.78,48.64,48.71,86825.0
2015-10-28 14:55:00,48.73,48.81,48.65,48.8,63639.0,48.73,48.81,48.65,48.8,63639.0
2015-10-28 15:00:00,48.8,48.92,48.75,48.85,12006.0,48.8,48.92,48.75,48.85,12006.0
2015-10-28 15:05:00,48.85,48.88,48.74,48.8,33368.0,48.85,48.88,48.74,48.8,33368.0
2015-10-28 15:10:00,48.74,48.85,48.65,48.85,93589.0,48.74,48.85,48.65,48.85,93589.0
2015-10-28 15:15:00,48.92,49.14,48.92,49.06,71555.0,48.92,49.14,48.92,49.06,71555.0
2015-10-28 15:20:00,49.05,49.08,48.92,49.03,10434.0,49.05,49.08,48.92,49.03,10434.0
2015-10-28 15:25:00,49.04,49.11,48.98,48.99,32346.0,49.04,49.11,48.98,48.99,32346.0
2015-10-28 15:30:00,48.99,49.12,48.99,49.07,20123.0,48.99,49.12,48.99,49.07,20123.0
2015-10-28 15:35:00,49.06,49.19,49.05,49.19,38631.0,49.06,49.19,49.05,49.19,38631.0
2015-10-28 15:40:00,49.2,49.22,49.11,49.13,29268.0,49.2,49.22,49.11,49.13,29268.0
2015-10-28 15:45:00,49.14,49.23,49.13,49.17,28166.0,49.14,49.23,49.13,49.17,28166.0
2015-10-28 15:50:00,49.19,49.22,49.06,49.11,56929.0,49.19,49.22,49.06,49.11,56929.0
2015-10-28 15:55:00,49.13,49.26,49.1,49.23,77307.0,49.13,49.26,49.1,49.23,77307.0
2015-10-29 09:30:00,49.3,49.44,49.24,49.29,30784.0,49.3,49.44,49.24,49.29,30784.0
2015-10-29 09:35:00,49.28,49.5,49.27,49.42,20310.0,49.28,49.5,49.27,49.42,20310.0
2015-10-29 09:40:00,49.41,49.48,49.12,49.12,19992.0,49.41,49.48,49.12,49.12,19992.0
2015-10-29 09:45:00,49.17,49.28,49.06,49.16,15001.0,49.17,49.28,49.06,49.16,15001.0
2015-10-29 09:50:00,49.09,49.11,48.99,49.08,11605.0,49.09,49.11,48.99,49.08,11605.0
2015-10-29 09:55:00,49.11,49.15,48.93,49.13,63642.0,49.11,49.15,48.93,49.13,63642.0
2015-10-29 10:00:00,49.15,49.15,49.0,49.02,46611.0,49.15,49.15,49.0,49.02,46611.0
2015-10-29 10:05:00,49.04,49.09,48.97,48.97,89950.0,49.04,49.09,48.97,48.97,89950.0
2015-10-29 10:10:00,48.96,48.98,48.73,48.73,68109.0,48.96,48.98,48.73,48.73,68109.0
2015-10-29 10:15:00,48.72,48.95,48.7,48.92,22936.0,48.72,48.95,48.7,48.92,22936.0
2015-10-29 10:20:00,48.94,48.98,48.8,48.84,11350.0,48.94,48.98,48.8,48.84,11350.0
2015-10-29 10:25:00,48.87,49.08,48.86,48.99,24489.0,48.87,49.08,48.86,48.99,24489.0
2015-10-29 10:30:00,49.03,49.03,48.94,48.98,14650.0,49.03,49.03,48.94,48.98,14650.0
2015-10-29 10:35:00,48.98,49.01,48.89,48.89,18892.0,48.98,49.01,48.89,48.89,18892.0
2015-10-29 10:40:00,48.89,48.93,48.89,48.9,15159.0,48.89,48.93,48.89,48.9,15159.0
2015-10-29 10:45:00,48.9,48.93,48.86,48.88,27663.0,48.9,48.93,48.86,48.88,27663.0
2015-10-29 10:50:00,48.87,49.07,48.87,49.07,14076.0,48.87,49.07,48.87,49.07,14076.0
2015-10-29 10:55:00,49.06,49.1,48.95,48.98,37409.0,49.06,49.1,48.95,48.98,37409.0
2015-10-29 11:00:00,48.98,48.98,48.84,48.91,4945.0,48.98,48.98,48.84,48.91,4945.0
2015-10-29 11:05:00,48.91,48.99,48.9,48.98,5100.0,48.91,48.99,48.9,48.98,5100.0
2015-10-29 11:10:00,48.98,48.98,48.86,48.88,6993.0,48.98,48.98,48.86,48.88,6993.0
2015-10-29 11:15:00,48.87,48.97,48.86,48.89,8750.0,48.87,48.97,48.86,48.89,8750.0
2015-10-29 11:20:00,48.88,48.9,48.82,48.83,5500.0,48.88,48.9,48.82,48.83,5500.0
2015-10-29 11:25:00,48.84,48.88,48.78,48.88,20375.0,48.84,48.88,48.78,48.88,20375.0
2015-10-29 11:30:00,48.89,48.91,48.81,48.81,18300.0,48.89,48.91,48.81,48.81,18300.0
2015-10-29 11:35:00,48.8,48.82,48.71,48.72,22690.0,48.8,48.82,48.71,48.72,22690.0
2015-10-29 11:40:00,48.72,48.73,48.66,48.72,13251.0,48.72,48.73,48.66,48.72,13251.0
2015-10-29 11:45:00,48.75,48.76,48.69,48.69,11249.0,48.75,48.76,48.69,48.69,11249.0
2015-10-29 11:50:00,48.7,48.76,48.7,48.74,10817.0,48.7,48.76,48.7,48.74,10817.0
2015-10-29 11:55:00,48.72,48.72,48.68,48.68,7834.0,48.72,48.72,48.68,48.68,7834.0
2015-10-29 12:00:00,48.65,48.71,48.64,48.65,6736.0,48.65,48.71,48.64,48.65,6736.0
2015-10-29 12:05:00,48.64,48.64,48.55,48.57,17348.0,48.64,48.64,48.55,48.57,17348.0
2015-10-29 12:10:00,48.6,48.69,48.6,48.64,22947.0,48.6,48.69,48.6,48.64,22947.0
2015-10-29 12:15:00,48.63,48.69,48.59,48.6,13872.0,48.63,48.69,48.59,48.6,13872.0
2015-10-29 12:20:00,48.59,48.69,48.58,48.63,28190.0,48.59,48.69,48.58,48.63,28190.0
2015-10-29 12:25:00,48.64,48.69,48.63,48.66,9900.0,48.64,48.69,48.63,48.66,9900.0
2015-10-29 12:30:00,48.65,48.68,48.64,48.68,3700.0,48.65,48.68,48.64,48.68,3700.0
2015-10-29 12:35:00,48.66,48.69,48.64,48.68,7424.0,48.66,48.69,48.64,48.68,7424.0
2015-10-29 12:40:00,48.68,48.71,48.66,48.71,8358.0,48.68,48.71,48.66,48.71,8358.0
2015-10-29 12:45:00,48.7,48.73,48.67,48.67,11321.0,48.7,48.73,48.67,48.67,11321.0
2015-10-29 12:50:00,48.67,48.67,48.6,48.61,5465.0,48.67,48.67,48.6,48.61,5465.0
2015-10-29 12:55:00,48.63,48.72,48.6,48.71,7464.0,48.63,48.72,48.6,48.71,7464.0
2015-10-29 13:00:00,48.73,48.73,48.63,48.63,7491.0,48.73,48.73,48.63,48.63,7491.0
2015-10-29 13:05:00,48.63,48.72,48.6,48.72,3700.0,48.63,48.72,48.6,48.72,3700.0
2015-10-29 13:10:00,48.69,48.69,48.59,48.61,42310.0,48.69,48.69,48.59,48.61,42310.0
2015-10-29 13:15:00,48.6,48.61,48.53,48.56,9332.0,48.6,48.61,48.53,48.56,9332.0
2015-10-29 13:20:00,48.55,48.55,48.47,48.47,18377.0,48.55,48.55,48.47,48.47,18377.0
2015-10-29 13:25:00,48.49,48.52,48.47,48.52,9299.0,48.49,48.52,48.47,48.52,9299.0
2015-10-29 13:30:00,48.53,48.57,48.48,48.51,43962.0,48.53,48.57,48.48,48.51,43962.0
2015-10-29 13:35:00,48.5,48.52,48.4,48.4,29443.0,48.5,48.52,48.4,48.4,29443.0
2015-10-29 13:40:00,48.4,48.42,48.38,48.4,46815.0,48.4,48.42,48.38,48.4,46815.0
2015-10-29 13:45:00,48.4,48.4,48.29,48.32,12631.0,48.4,48.4,48.29,48.32,12631.0
2015-10-29 13:50:00,48.3,48.33,48.24,48.29,10349.0,48.3,48.33,48.24,48.29,10349.0
2015-10-29 13:55:00,48.29,48.29,48.23,48.23,19101.0,48.29,48.29,48.23,48.23,19101.0
2015-10-29 14:00:00,48.23,48.3,48.23,48.3,15909.0,48.23,48.3,48.23,48.3,15909.0
2015-10-29 14:05:00,48.28,48.3,48.26,48.28,24456.0,48.28,48.3,48.26,48.28,24456.0
2015-10-29 14:10:00,48.28,48.29,48.23,48.28,17326.0,48.28,48.29,48.23,48.28,17326.0
2015-10-29 14:15:00,48.28,48.33,48.27,48.27,24381.0,48.28,48.33,48.27,48.27,24381.0
2015-10-29 14:20:00,48.28,48.43,48.27,48.39,50723.0,48.28,48.43,48.27,48.39,50723.0
2015-10-29 14:25:00,48.4,48.4,48.33,48.34,17475.0,48.4,48.4,48.33,48.34,17475.0
2015-10-29 14:30:00,48.35,48.42,48.34,48.36,16742.0,48.35,48.42,48.34,48.36,16742.0
2015-10-29 14:35:00,48.36,48.37,48.25,48.29,12928.0,48.36,48.37,48.25,48.29,12928.0
2015-10-29 14:40:00,48.29,48.41,48.29,48.39,25545.0,48.29,48.41,48.29,48.39,25545.0
2015-10-29 14:45:00,48.39,48.44,48.36,48.41,49795.0,48.39,48.44,48.36,48.41,49795.0
2015-10-29 14:50:00,48.4,48.56,48.4,48.48,33990.0,48.4,48.56,48.4,48.48,33990.0
2015-10-29 14:55:00,48.47,48.58,48.44,48.57,12467.0,48.47,48.58,48.44,48.57,12467.0
2015-10-29 15:00:00,48.58,48.62,48.55,48.59,19101.0,48.58,48.62,48.55,48.59,19101.0
2015-10-29 15:05:00,48.6,48.63,48.56,48.61,63325.0,48.6,48.63,48.56,48.61,63325.0
2015-10-29 15:10:00,48.61,48.73,48.6,48.73,21334.0,48.61,48.73,48.6,48.73,21334.0
2015-10-29 15:15:00,48.73,48.78,48.71,48.74,22848.0,48.73,48.78,48.71,48.74,22848.0
2015-10-29 15:20:00,48.75,48.82,48.67,48.75,88691.0,48.75,48.82,48.67,48.75,88691.0
2015-10-29 15:25:00,48.72,48.73,48.64,48.69,16146.0,48.72,48.73,48.64,48.69,16146.0
2015-10-29 15:30:00,48.68,48.8,48.67,48.76,17874.0,48.68,48.8,48.67,48.76,17874.0
2015-10-29 15:35:00,48.76,48.9,48.76,48.9,25059.0,48.76,48.9,48.76,48.9,25059.0
2015-10-29 15:40:00,48.9,48.9,48.73,48.8,30489.0,48.9,48.9,48.73,48.8,30489.0
2015-10-29 15:45:00,48.8,48.81,48.7,48.71,25544.0,48.8,48.81,48.7,48.71,25544.0
2015-10-29 15:50:00,48.7,48.83,48.7,48.82,53281.0,48.7,48.83,48.7,48.82,53281.0
2015-10-29 15:55:00,48.83,48.86,48.76,48.79,69059.0,48.83,48.86,48.76,48.79,69059.0
2015-10-30 09:30:00,48.69,48.86,48.35,48.55,48104.0,48.69,48.86,48.35,48.55,48104.0
2015-10-30 09:35:00,48.52,48.62,48.35,48.54,12952.0,48.52,48.62,48.35,48.54,12952.0
2015-10-30 09:40:00,48.54,48.77,48.36,48.67,17841.0,48.54,48.77,48.36,48.67,17841.0
2015-10-30 09:45:00,48.71,48.73,48.36,48.58,19333.0,48.71,48.73,48.36,48.58,19333.0
2015-10-30 09:50:00,48.57,48.71,48.56,48.63,7635.0,48.57,48.71,48.56,48.63,7635.0
2015-10-30 09:55:00,48.69,48.69,48.59,48.62,23295.0,48.69,48.69,48.59,48.62,23295.0
2015-10-30 10:00:00,48.7,48.89,48.62,48.63,26463.0,48.7,48.89,48.62,48.63,26463.0
2015-10-30 10:05:00,48.62,48.65,48.52,48.52,16121.0,48.62,48.65,48.52,48.52,16121.0
2015-10-30 10:10:00,48.52,48.69,48.42,48.68,77903.0,48.52,48.69,48.42,48.68,77903.0
2015-10-30 10:15:00,48.68,48.7,48.62,48.64,66978.0,48.68,48.7,48.62,48.64,66978.0
2015-10-30 10:20:00,48.67,48.68,48.63,48.66,35824.0,48.67,48.68,48.63,48.66,35824.0
2015-10-30 10:25:00,48.68,48.74,48.62,48.68,22000.0,48.68,48.74,48.62,48.68,22000.0
2015-10-30 10:30:00,48.69,48.77,48.63,48.65,26365.0,48.69,48.77,48.63,48.65,26365.0
2015-10-30 10:35:00,48.65,48.75,48.64,48.68,18358.0,48.65,48.75,48.64,48.68,18358.0
2015-10-30 10:40:00,48.7,48.72,48.51,48.54,61448.0,48.7,48.72,48.51,48.54,61448.0
2015-10-30 10:45:00,48.54,48.72,48.53,48.64,15668.0,48.54,48.72,48.53,48.64,15668.0
2015-10-30 10:50:00,48.63,48.65,48.57,48.6,11738.0,48.63,48.65,48.57,48.6,11738.0
2015-10-30 10:55:00,48.61,48.62,48.3,48.3,41572.0,48.61,48.62,48.3,48.3,41572.0
2015-10-30 11:00:00,48.32,48.37,48.3,48.32,17218.0,48.32,48.37,48.3,48.32,17218.0
2015-10-30 11:05:00,48.35,48.45,48.34,48.45,8670.0,48.35,48.45,48.34,48.45,8670.0
2015-10-30 11:10:00,48.43,48.45,48.19,48.19,47388.0,48.43,48.45,48.19,48.19,47388.0
2015-10-30 11:15:00,48.19,48.27,48.16,48.27,23568.0,48.19,48.27,48.16,48.27,23568.0
2015-10-30 11:20:00,48.23,48.33,48.21,48.23,12395.0,48.23,48.33,48.21,48.23,12395.0
2015-10-30 11:25:00,48.22,48.35,48.16,48.32,20900.0,48.22,48.35,48.16,48.32,20900.0
2015-10-30 11:30:00,48.32,48.38,48.31,48.36,9998.0,48.32,48.38,48.31,48.36,9998.0
2015-10-30 11:35:00,48.34,48.41,48.31,48.36,25908.0,48.34,48.41,48.31,48.36,25908.0
2015-10-30 11:40:00,48.37,48.41,48.32,48.35,16367.0,48.37,48.41,48.32,48.35,16367.0
2015-10-30 11:45:00,48.37,48.56,48.31,48.55,15356.0,48.37,48.56,48.31,48.55,15356.0
2015-10-30 11:50:00,48.54,48.67,48.52,48.63,9074.0,48.54,48.67,48.52,48.63,9074.0
2015-10-30 11:55:00,48.61,48.76,48.52,48.58,147859.0,48.61,48.76,48.52,48.58,147859.0
2015-10-30 12:00:00,48.6,48.62,48.56,48.61,22574.0,48.6,48.62,48.56,48.61,22574.0
2015-10-30 12:05:00,48.59,48.61,48.53,48.55,20106.0,48.59,48.61,48.53,48.55,20106.0
2015-10-30 12:10:00,48.57,48.6,48.54,48.6,9393.0,48.57,48.6,48.54,48.6,9393.0
2015-10-30 12:15:00,48.6,48.61,48.57,48.59,196858.0,48.6,48.61,48.57,48.59,196858.0
2015-10-30 12:20:00,48.61,48.68,48.55,48.67,115275.0,48.61,48.68,48.55,48.67,115275.0
2015-10-30 12:25:00,48.67,48.85,48.67,48.81,15112.0,48.67,48.85,48.67,48.81,15112.0
2015-10-30 12:30:00,48.81,48.82,48.78,48.79,24053.0,48.81,48.82,48.78,48.79,24053.0
2015-10-30 12:35:00,48.79,48.82,48.79,48.81,14499.0,48.79,48.82,48.79,48.81,14499.0
2015-10-30 12:40:00,48.8,48.85,48.8,48.85,18288.0,48.8,48.85,48.8,48.85,18288.0
2015-10-30 12:45:00,48.85,48.93,48.84,48.89,16485.0,48.85,48.93,48.84,48.89,16485.0
2015-10-30 12:50:00,48.88,48.91,48.84,48.91,15678.0,48.88,48.91,48.84,48.91,15678.0
2015-10-30 12:55:00,48.91,48.92,48.84,48.86,206735.0,48.91,48.92,48.84,48.86,206735.0
2015-10-30 13:00:00,48.88,48.91,48.86,48.9,16623.0,48.88,48.91,48.86,48.9,16623.0
2015-10-30 13:05:00,48.9,48.91,48.88,48.89,17228.0,48.9,48.91,48.88,48.89,17228.0
2015-10-30 13:10:00,48.9,49.09,48.89,49.09,28900.0,48.9,49.09,48.89,49.09,28900.0
2015-10-30 13:15:00,49.09,49.17,49.09,49.13,24741.0,49.09,49.17,49.09,49.13,24741.0
2015-10-30 13:20:00,49.12,49.27,49.12,49.26,28133.0,49.12,49.27,49.12,49.26,28133.0
2015-10-30 13:25:00,49.27,49.38,49.27,49.35,30048.0,49.27,49.38,49.27,49.35,30048.0
2015-10-30 13:30:00,49.35,49.41,49.34,49.34,53360.0,49.35,49.41,49.34,49.34,53360.0
2015-10-30 13:35:00,49.34,49.37,49.26,49.33,23879.0,49.34,49.37,49.26,49.33,23879.0
2015-10-30 13:40:00,49.32,49.38,49.29,49.37,90459.0,49.32,49.38,49.29,49.37,90459.0
2015-10-30 13:45:00,49.38,49.51,49.37,49.51,107994.0,49.38,49.51,49.37,49.51,107994.0
2015-10-30 13:50:00,49.51,49.51,49.47,49.48,11196.0,49.51,49.51,49.47,49.48,11196.0
2015-10-30 13:55:00,49.5,49.55,49.33,49.33,54011.0,49.5,49.55,49.33,49.33,54011.0
2015-10-30 14:00:00,49.33,49.44,49.3,49.43,29059.0,49.33,49.44,49.3,49.43,29059.0
2015-10-30 14:05:00,49.44,49.56,49.44,49.55,20051.0,49.44,49.56,49.44,49.55,20051.0
2015-10-30 14:10:00,49.55,49.56,49.44,49.5,21517.0,49.55,49.56,49.44,49.5,21517.0
2015-10-30 14:15:00,49.51,49.53,49.46,49.47,111150.0,49.51,49.53,49.46,49.47,111150.0
2015-10-30 14:20:00,49.47,49.47,49.32,49.35,21191.0,49.47,49.47,49.32,49.35,21191.0
2015-10-30 14:25:00,49.36,49.43,49.35,49.38,22178.0,49.36,49.43,49.35,49.38,22178.0
2015-10-30 14:30:00,49.37,49.37,49.28,49.33,23207.0,49.37,49.37,49.28,49.33,23207.0
2015-10-30 14:35:00,49.35,49.41,49.34,49.41,12765.0,49.35,49.41,49.34,49.41,12765.0
2015-10-30 14:40:00,49.4,49.41,49.33,49.33,21223.0,49.4,49.41,49.33,49.33,21223.0
2015-10-30 14:45:00,49.34,49.41,49.33,49.41,16277.0,49.34,49.41,49.33,49.41,16277.0
2015-10-30 14:50:00,49.42,49.53,49.4,49.52,109651.0,49.42,49.53,49.4,49.52,109651.0
2015-10-30 14:55:00,49.53,49.56,49.47,49.55,101802.0,49.53,49.56,49.47,49.55,101802.0
2015-10-30 15:00:00,49.56,49.58,49.48,49.49,51524.0,49.56,49.58,49.48,49.49,51524.0
2015-10-30 15:05:00,49.49,49.5,49.42,49.49,28058.0,49.49,49.5,49.42,49.49,28058.0
2015-10-30 15:10:00,49.49,49.55,49.44,49.49,43514.0,49.49,49.55,49.44,49.49,43514.0
2015-10-30 15:15:00,49.5,49.53,49.48,49.48,38714.0,49.5,49.53,49.48,49.48,38714.0
2015-10-30 15:20:00,49.49,49.53,49.42,49.43,37224.0,49.49,49.53,49.42,49.43,37224.0
2015-10-30 15:25:00,49.44,49.48,49.37,49.4,42048.0,49.44,49.48,49.37,49.4,42048.0
2015-10-30 15:30:00,49.41,49.48,49.3,49.36,43040.0,49.41,49.48,49.3,49.36,43040.0
2015-10-30 15:35:00,49.35,49.35,49.24,49.29,30776.0,49.35,49.35,49.24,49.29,30776.0
2015-10-30 15:40:00,49.29,49.3,49.1,49.2,56228.0,49.29,49.3,49.1,49.2,56228.0
2015-10-30 15:45:00,49.21,49.33,49.18,49.2,56387.0,49.21,49.33,49.18,49.2,56387.0
2015-10-30 15:50:00,49.21,49.33,49.19,49.22,105695.0,49.21,49.33,49.19,49.22,105695.0
2015-10-30 15:55:00,49.23,49.26,49.06,49.18,222458.0,49.23,49.26,49.06,49.18,222458.0
2015-11-02 09:30:00,49.35,49.77,49.25,49.55,151759.0,49.35,49.77,49.25,49.55,151759.0
2015-11-02 09:35:00,49.6,49.69,49.43,49.5,57893.0,49.6,49.69,49.43,49.5,57893.0
2015-11-02 09:40:00,49.46,49.6,49.36,49.59,66276.0,49.46,49.6,49.36,49.59,66276.0
2015-11-02 09:45:00,49.55,49.6,49.35,49.42,64996.0,49.55,49.6,49.35,49.42,64996.0
2015-11-02 09:50:00,49.43,49.49,49.15,49.15,69700.0,49.43,49.49,49.15,49.15,69700.0
2015-11-02 09:55:00,49.16,49.21,48.99,49.06,46097.0,49.16,49.21,48.99,49.06,46097.0
2015-11-02 10:00:00,49.05,49.08,48.99,49.04,111042.0,49.05,49.08,48.99,49.04,111042.0
2015-11-02 10:05:00,49.01,49.01,48.8,48.8,58742.0,49.01,49.01,48.8,48.8,58742.0
2015-11-02 10:10:00,48.79,48.8,48.68,48.71,20418.0,48.79,48.8,48.68,48.71,20418.0
2015-11-02 10:15:00,48.72,48.82,48.69,48.75,22967.0,48.72,48.82,48.69,48.75,22967.0
2015-11-02 10:20:00,48.72,48.74,48.65,48.71,28689.0,48.72,48.74,48.65,48.71,28689.0
2015-11-02 10:25:00,48.71,48.72,48.63,48.63,56716.0,48.71,48.72,48.63,48.63,56716.0
2015-11-02 10:30:00,48.61,48.62,48.43,48.52,58552.0,48.61,48.62,48.43,48.52,58552.0
2015-11-02 10:35:00,48.52,48.52,48.39,48.41,17550.0,48.52,48.52,48.39,48.41,17550.0
2015-11-02 10:40:00,48.45,48.49,48.38,48.4,28210.0,48.45,48.49,48.38,48.4,28210.0
2015-11-02 10:45:00,48.4,48.4,48.28,48.36,104378.0,48.4,48.4,48.28,48.36,104378.0
2015-11-02 10:50:00,48.37,48.4,48.19,48.25,60235.0,48.37,48.4,48.19,48.25,60235.0
2015-11-02 10:55:00,48.27,48.3,48.22,48.24,30216.0,48.27,48.3,48.22,48.24,30216.0
2015-11-02 11:00:00,48.23,48.43,48.19,48.33,32654.0,48.23,48.43,48.19,48.33,32654.0
2015-11-02 11:05:00,48.33,48.42,48.28,48.42,57400.0,48.33,48.42,48.28,48.42,57400.0
2015-11-02 11:10:00,48.42,48.58,48.42,48.58,14271.0,48.42,48.58,48.42,48.58,14271.0
2015-11-02 11:15:00,48.58,48.68,48.56,48.6,19816.0,48.58,48.68,48.56,48.6,19816.0
2015-11-02 11:20:00,48.61,48.74,48.54,48.74,13835.0,48.61,48.74,48.54,48.74,13835.0
2015-11-02 11:25:00,48.74,48.75,48.66,48.7,13058.0,48.74,48.75,48.66,48.7,13058.0
2015-11-02 11:30:00,48.72,48.84,48.72,48.81,28052.0,48.72,48.84,48.72,48.81,28052.0
2015-11-02 11:35:00,48.83,48.92,48.8,48.87,10820.0,48.83,48.92,48.8,48.87,10820.0
2015-11-02 11:40:00,48.89,48.9,48.76,48.8,10429.0,48.89,48.9,48.76,48.8,10429.0
2015-11-02 11:45:00,48.79,48.85,48.78,48.8,12013.0,48.79,48.85,48.78,48.8,12013.0
2015-11-02 11:50:00,48.79,48.94,48.77,48.93,10950.0,48.79,48.94,48.77,48.93,10950.0
2015-11-02 11:55:00,48.94,48.99,48.93,48.98,14770.0,48.94,48.99,48.93,48.98,14770.0
2015-11-02 12:00:00,48.99,49.03,48.99,49.03,14841.0,48.99,49.03,48.99,49.03,14841.0
2015-11-02 12:05:00,49.02,49.06,48.98,49.0,8800.0,49.02,49.06,48.98,49.0,8800.0
2015-11-02 12:10:00,49.0,49.09,48.99,49.07,16975.0,49.0,49.09,48.99,49.07,16975.0
2015-11-02 12:15:00,49.1,49.13,49.03,49.03,8200.0,49.1,49.13,49.03,49.03,8200.0
2015-11-02 12:20:00,49.02,49.08,49.01,49.08,8740.0,49.02,49.08,49.01,49.08,8740.0
2015-11-02 12:25:00,49.07,49.11,49.04,49.06,9720.0,49.07,49.11,49.04,49.06,9720.0
2015-11-02 12:30:00,49.07,49.14,49.06,49.14,7450.0,49.07,49.14,49.06,49.14,7450.0
2015-11-02 12:35:00,49.13,49.22,49.13,49.19,8792.0,49.13,49.22,49.13,49.19,8792.0
2015-11-02 12:40:00,49.2,49.26,49.19,49.24,9832.0,49.2,49.26,49.19,49.24,9832.0
2015-11-02 12:45:00,49.25,49.27,49.23,49.25,11363.0,49.25,49.27,49.23,49.25,11363.0
2015-11-02 12:50:00,49.24,49.3,49.22,49.3,10114.0,49.24,49.3,49.22,49.3,10114.0
2015-11-02 12:55:00,49.29,49.36,49.29,49.35,28269.0,49.29,49.36,49.29,49.35,28269.0
2015-11-02 13:00:00,49.34,49.44,49.34,49.44,13736.0,49.34,49.44,49.34,49.44,13736.0
2015-11-02 13:05:00,49.44,49.54,49.42,49.48,24415.0,49.44,49.54,49.42,49.48,24415.0
2015-11-02 13:10:00,49.49,49.49,49.27,49.32,14700.0,49.49,49.49,49.27,49.32,14700.0
2015-11-02 13:15:00,49.33,49.51,49.32,49.51,40666.0,49.33,49.51,49.32,49.51,40666.0
2015-11-02 13:20:00,49.51,49.54,49.48,49.51,26551.0,49.51,49.54,49.48,49.51,26551.0
2015-11-02 13:25:00,49.52,49.6,49.51,49.55,11025.0,49.52,49.6,49.51,49.55,11025.0
2015-11-02 13:30:00,49.56,49.66,49.56,49.66,23113.0,49.56,49.66,49.56,49.66,23113.0
2015-11-02 13:35:00,49.66,49.74,49.62,49.73,78104.0,49.66,49.74,49.62,49.73,78104.0
2015-11-02 13:40:00,49.74,49.75,49.66,49.72,54300.0,49.74,49.75,49.66,49.72,54300.0
2015-11-02 13:45:00,49.72,49.82,49.72,49.82,20718.0,49.72,49.82,49.72,49.82,20718.0
2015-11-02 13:50:00,49.82,49.86,49.81,49.86,15897.0,49.82,49.86,49.81,49.86,15897.0
2015-11-02 13:55:00,49.86,49.92,49.79,49.92,24454.0,49.86,49.92,49.79,49.92,24454.0
2015-11-02 14:00:00,49.92,49.95,49.88,49.92,14310.0,49.92,49.95,49.88,49.92,14310.0
2015-11-02 14:05:00,49.92,50.03,49.92,50.0,23347.0,49.92,50.03,49.92,50.0,23347.0
2015-11-02 14:10:00,49.99,50.01,49.98,50.0,10213.0,49.99,50.01,49.98,50.0,10213.0
2015-11-02 14:15:00,50.0,50.05,49.99,50.02,20194.0,50.0,50.05,49.99,50.02,20194.0
2015-11-02 14:20:00,50.02,50.08,50.02,50.02,15740.0,50.02,50.08,50.02,50.02,15740.0
2015-11-02 14:25:00,50.02,50.16,50.01,50.13,32176.0,50.02,50.16,50.01,50.13,32176.0
2015-11-02 14:30:00,50.14,50.34,50.14,50.28,48480.0,50.14,50.34,50.14,50.28,48480.0
2015-11-02 14:35:00,50.29,50.41,50.27,50.41,41279.0,50.29,50.41,50.27,50.41,41279.0
2015-11-02 14:40:00,50.42,50.46,50.38,50.39,32772.0,50.42,50.46,50.38,50.39,32772.0
2015-11-02 14:45:00,50.39,50.44,50.38,50.41,19692.0,50.39,50.44,50.38,50.41,19692.0
2015-11-02 14:50:00,50.42,50.59,50.41,50.57,40674.0,50.42,50.59,50.41,50.57,40674.0
2015-11-02 14:55:00,50.57,50.68,50.53,50.62,47337.0,50.57,50.68,50.53,50.62,47337.0
2015-11-02 15:00:00,50.61,50.66,50.59,50.65,33707.0,50.61,50.66,50.59,50.65,33707.0
2015-11-02 15:05:00,50.65,50.65,50.51,50.53,112675.0,50.65,50.65,50.51,50.53,112675.0
2015-11-02 15:10:00,50.52,50.75,50.45,50.71,100491.0,50.52,50.75,50.45,50.71,100491.0
2015-11-02 15:15:00,50.72,50.76,50.66,50.76,54663.0,50.72,50.76,50.66,50.76,54663.0
2015-11-02 15:20:00,50.75,50.84,50.74,50.83,58879.0,50.75,50.84,50.74,50.83,58879.0
2015-11-02 15:25:00,50.82,50.83,50.8,50.81,51733.0,50.82,50.83,50.8,50.81,51733.0
2015-11-02 15:30:00,50.81,50.82,50.8,50.81,43631.0,50.81,50.82,50.8,50.81,43631.0
2015-11-02 15:35:00,50.81,50.88,50.8,50.82,81668.0,50.81,50.88,50.8,50.82,81668.0
2015-11-02 15:40:00,50.81,50.9,50.81,50.9,51281.0,50.81,50.9,50.81,50.9,51281.0
2015-11-02 15:45:00,50.9,50.9,50.81,50.82,96305.0,50.9,50.9,50.81,50.82,96305.0
2015-11-02 15:50:00,50.83,50.94,50.82,50.91,112852.0,50.83,50.94,50.82,50.91,112852.0
2015-11-02 15:55:00,50.9,51.12,50.89,51.12,381312.0,50.9,51.12,50.89,51.12,381312.0
2015-11-03 09:30:00,51.25,51.95,51.01,51.85,90639.0,51.25,51.95,51.01,51.85,90639.0
2015-11-03 09:35:00,51.87,52.4,51.62,52.25,118261.0,51.87,52.4,51.62,52.25,118261.0
2015-11-03 09:40:00,52.25,52.54,52.13,52.31,83265.0,52.25,52.54,52.13,52.31,83265.0
2015-11-03 09:45:00,52.23,52.67,52.23,52.55,73303.0,52.23,52.67,52.23,52.55,73303.0
2015-11-03 09:50:00,52.56,52.69,52.5,52.55,54037.0,52.56,52.69,52.5,52.55,54037.0
2015-11-03 09:55:00,52.55,52.59,52.38,52.59,51481.0,52.55,52.59,52.38,52.59,51481.0
2015-11-03 10:00:00,52.57,52.6,52.35,52.6,96248.0,52.57,52.6,52.35,52.6,96248.0
2015-11-03 10:05:00,52.61,52.64,52.47,52.51,48644.0,52.61,52.64,52.47,52.51,48644.0
2015-11-03 10:10:00,52.5,52.51,52.19,52.23,24242.0,52.5,52.51,52.19,52.23,24242.0
2015-11-03 10:15:00,52.22,52.25,51.91,51.92,64120.0,52.22,52.25,51.91,51.92,64120.0
2015-11-03 10:20:00,51.94,52.23,51.91,52.23,45862.0,51.94,52.23,51.91,52.23,45862.0
2015-11-03 10:25:00,52.21,52.27,51.97,51.98,18671.0,52.21,52.27,51.97,51.98,18671.0
2015-11-03 10:30:00,51.95,52.06,51.91,51.92,26485.0,51.95,52.06,51.91,51.92,26485.0
2015-11-03 10:35:00,51.91,51.99,51.86,51.98,62058.0,51.91,51.99,51.86,51.98,62058.0
2015-11-03 10:40:00,51.97,52.0,51.93,51.95,46395.0,51.97,52.0,51.93,51.95,46395.0
2015-11-03 10:45:00,51.96,52.02,51.95,51.96,55306.0,51.96,52.02,51.95,51.96,55306.0
2015-11-03 10:50:00,51.97,52.04,51.96,51.98,29533.0,51.97,52.04,51.96,51.98,29533.0
2015-11-03 10:55:00,51.98,52.01,51.84,51.86,29694.0,51.98,52.01,51.84,51.86,29694.0
2015-11-03 11:00:00,51.84,51.85,51.71,51.76,18736.0,51.84,51.85,51.71,51.76,18736.0
2015-11-03 11:05:00,51.77,51.9,51.71,51.83,16202.0,51.77,51.9,51.71,51.83,16202.0
2015-11-03 11:10:00,51.81,51.95,51.79,51.88,17439.0,51.81,51.95,51.79,51.88,17439.0
2015-11-03 11:15:00,51.86,51.91,51.82,51.9,17511.0,51.86,51.91,51.82,51.9,17511.0
2015-11-03 11:20:00,51.87,51.9,51.78,51.8,13690.0,51.87,51.9,51.78,51.8,13690.0
2015-11-03 11:25:00,51.8,51.89,51.79,51.86,26955.0,51.8,51.89,51.79,51.86,26955.0
2015-11-03 11:30:00,51.84,51.87,51.8,51.8,8050.0,51.84,51.87,51.8,51.8,8050.0
2015-11-03 11:35:00,51.82,51.92,51.76,51.92,15599.0,51.82,51.92,51.76,51.92,15599.0
2015-11-03 11:40:00,51.87,51.92,51.85,51.85,11639.0,51.87,51.92,51.85,51.85,11639.0
2015-11-03 11:45:00,51.88,51.98,51.87,51.97,10607.0,51.88,51.98,51.87,51.97,10607.0
2015-11-03 11:50:00,51.97,52.04,51.97,52.02,66167.0,51.97,52.04,51.97,52.02,66167.0
2015-11-03 11:55:00,52.02,52.09,52.01,52.08,8549.0,52.02,52.09,52.01,52.08,8549.0
2015-11-03 12:00:00,52.08,52.13,52.05,52.08,20141.0,52.08,52.13,52.05,52.08,20141.0
2015-11-03 12:05:00,52.09,52.09,52.01,52.03,9380.0,52.09,52.09,52.01,52.03,9380.0
2015-11-03 12:10:00,52.03,52.05,51.95,51.97,13925.0,52.03,52.05,51.95,51.97,13925.0
2015-11-03 12:15:00,51.97,51.98,51.93,51.97,15614.0,51.97,51.98,51.93,51.97,15614.0
2015-11-03 12:20:00,51.96,52.01,51.94,51.99,14443.0,51.96,52.01,51.94,51.99,14443.0
2015-11-03 12:25:00,51.98,52.04,51.96,52.03,10663.0,51.98,52.04,51.96,52.03,10663.0
2015-11-03 12:30:00,52.02,52.03,51.96,51.97,8800.0,52.02,52.03,51.96,51.97,8800.0
2015-11-03 12:35:00,51.99,52.02,51.98,51.99,6900.0,51.99,52.02,51.98,51.99,6900.0
2015-11-03 12:40:00,51.97,51.98,51.92,51.93,7100.0,51.97,51.98,51.92,51.93,7100.0
2015-11-03 12:45:00,51.94,52.01,51.93,51.97,18639.0,51.94,52.01,51.93,51.97,18639.0
2015-11-03 12:50:00,51.97,51.99,51.95,51.97,8144.0,51.97,51.99,51.95,51.97,8144.0
2015-11-03 12:55:00,51.96,52.0,51.96,51.98,10793.0,51.96,52.0,51.96,51.98,10793.0
2015-11-03 13:00:00,51.98,52.01,51.97,52.0,12453.0,51.98,52.01,51.97,52.0,12453.0
2015-11-03 13:05:00,52.02,52.07,52.0,52.03,18187.0,52.02,52.07,52.0,52.03,18187.0
2015-11-03 13:10:00,52.02,52.02,51.95,52.01,13054.0,52.02,52.02,51.95,52.01,13054.0
2015-11-03 13:15:00,52.01,52.03,51.96,51.99,11226.0,52.01,52.03,51.96,51.99,11226.0
2015-11-03 13:20:00,51.99,52.04,51.96,52.0,21958.0,51.99,52.04,51.96,52.0,21958.0
2015-11-03 13:25:00,52.02,52.02,51.96,51.99,10500.0,52.02,52.02,51.96,51.99,10500.0
2015-11-03 13:30:00,51.96,51.99,51.95,51.95,10619.0,51.96,51.99,51.95,51.95,10619.0
2015-11-03 13:35:00,51.96,52.09,51.95,52.09,14220.0,51.96,52.09,51.95,52.09,14220.0
2015-11-03 13:40:00,52.08,52.1,52.06,52.09,24756.0,52.08,52.1,52.06,52.09,24756.0
2015-11-03 13:45:00,52.11,52.12,52.06,52.07,12836.0,52.11,52.12,52.06,52.07,12836.0
2015-11-03 13:50:00,52.1,52.1,51.95,51.97,8930.0,52.1,52.1,51.95,51.97,8930.0
2015-11-03 13:55:00,51.97,52.03,51.95,52.03,11015.0,51.97,52.03,51.95,52.03,11015.0
2015-11-03 14:00:00,52.02,52.06,51.94,51.99,41050.0,52.02,52.06,51.94,51.99,41050.0
2015-11-03 14:05:00,52.0,52.07,51.97,52.07,12010.0,52.0,52.07,51.97,52.07,12010.0
2015-11-03 14:10:00,52.05,52.06,51.96,52.04,13934.0,52.05,52.06,51.96,52.04,13934.0
2015-11-03 14:15:00,52.05,52.05,51.93,52.0,19967.0,52.05,52.05,51.93,52.0,19967.0
2015-11-03 14:20:00,52.0,52.05,51.95,52.01,21194.0,52.0,52.05,51.95,52.01,21194.0
2015-11-03 14:25:00,51.97,52.11,51.97,52.11,15954.0,51.97,52.11,51.97,52.11,15954.0
2015-11-03 14:30:00,52.14,52.19,52.08,52.13,20520.0,52.14,52.19,52.08,52.13,20520.0
2015-11-03 14:35:00,52.15,52.18,52.04,52.04,10660.0,52.15,52.18,52.04,52.04,10660.0
2015-11-03 14:40:00,52.04,52.17,52.04,52.11,22783.0,52.04,52.17,52.04,52.11,22783.0
2015-11-03 14:45:00,52.1,52.22,52.04,52.04,28685.0,52.1,52.22,52.04,52.04,28685.0
2015-11-03 14:50:00,52.06,52.1,51.94,51.97,31814.0,52.06,52.1,51.94,51.97,31814.0
2015-11-03 14:55:00,51.96,52.05,51.94,52.05,57935.0,51.96,52.05,51.94,52.05,57935.0
2015-11-03 15:00:00,52.05,52.05,51.96,51.96,14678.0,52.05,52.05,51.96,51.96,14678.0
2015-11-03 15:05:00,51.98,51.99,51.92,51.93,25884.0,51.98,51.99,51.92,51.93,25884.0
2015-11-03 15:10:00,51.91,52.0,51.91,52.0,40326.0,51.91,52.0,51.91,52.0,40326.0
2015-11-03 15:15:00,52.0,52.04,51.96,52.02,27080.0,52.0,52.04,51.96,52.02,27080.0
2015-11-03 15:20:00,52.02,52.12,51.91,52.07,33534.0,52.02,52.12,51.91,52.07,33534.0
2015-11-03 15:25:00,52.08,52.13,52.05,52.07,22142.0,52.08,52.13,52.05,52.07,22142.0
2015-11-03 15:30:00,52.04,52.19,52.03,52.15,35088.0,52.04,52.19,52.03,52.15,35088.0
2015-11-03 15:35:00,52.16,52.16,52.04,52.12,21935.0,52.16,52.16,52.04,52.12,21935.0
2015-11-03 15:40:00,52.13,52.13,52.03,52.09,32814.0,52.13,52.13,52.03,52.09,32814.0
2015-11-03 15:45:00,52.09,52.13,52.04,52.12,44490.0,52.09,52.13,52.04,52.12,44490.0
2015-11-03 15:50:00,52.12,52.14,52.05,52.1,66257.0,52.12,52.14,52.05,52.1,66257.0
2015-11-03 15:55:00,52.1,52.13,52.08,52.09,79170.0,52.1,52.13,52.08,52.09,79170.0
2015-11-04 09:30:00,51.87,52.51,51.83,52.19,45312.0,51.87,52.51,51.83,52.19,45312.0
2015-11-04 09:35:00,52.21,52.41,51.81,51.87,56261.0,52.21,52.41,51.81,51.87,56261.0
2015-11-04 09:40:00,51.87,51.89,51.59,51.6,55449.0,51.87,51.89,51.59,51.6,55449.0
2015-11-04 09:45:00,51.59,51.78,51.44,51.54,42347.0,51.59,51.78,51.44,51.54,42347.0
2015-11-04 09:50:00,51.55,52.0,51.45,51.64,44706.0,51.55,52.0,51.45,51.64,44706.0
2015-11-04 09:55:00,51.56,51.79,51.56,51.75,23780.0,51.56,51.79,51.56,51.75,23780.0
2015-11-04 10:00:00,51.76,51.84,51.67,51.83,7050.0,51.76,51.84,51.67,51.83,7050.0
2015-11-04 10:05:00,51.86,51.91,51.81,51.87,5500.0,51.86,51.91,51.81,51.87,5500.0
2015-11-04 10:10:00,51.86,51.87,51.68,51.75,22740.0,51.86,51.87,51.68,51.75,22740.0
2015-11-04 10:15:00,51.75,51.88,51.64,51.87,38133.0,51.75,51.88,51.64,51.87,38133.0
2015-11-04 10:20:00,51.89,52.14,51.87,52.14,27829.0,51.89,52.14,51.87,52.14,27829.0
2015-11-04 10:25:00,52.15,52.21,52.02,52.07,24161.0,52.15,52.21,52.02,52.07,24161.0
2015-11-04 10:30:00,52.09,52.25,52.05,52.17,25201.0,52.09,52.25,52.05,52.17,25201.0
2015-11-04 10:35:00,52.15,52.48,52.15,52.3,32239.0,52.15,52.48,52.15,52.3,32239.0
2015-11-04 10:40:00,52.33,52.36,52.12,52.17,21338.0,52.33,52.36,52.12,52.17,21338.0
2015-11-04 10:45:00,52.16,52.2,52.01,52.18,30993.0,52.16,52.2,52.01,52.18,30993.0
2015-11-04 10:50:00,52.17,52.19,52.04,52.04,16906.0,52.17,52.19,52.04,52.04,16906.0
2015-11-04 10:55:00,52.02,52.03,51.88,51.98,17439.0,52.02,52.03,51.88,51.98,17439.0
2015-11-04 11:00:00,51.97,52.04,51.9,52.0,5400.0,51.97,52.04,51.9,52.0,5400.0
2015-11-04 11:05:00,51.96,51.98,51.75,51.75,24637.0,51.96,51.98,51.75,51.75,24637.0
2015-11-04 11:10:00,51.76,51.92,51.71,51.83,58754.0,51.76,51.92,51.71,51.83,58754.0
2015-11-04 11:15:00,51.87,51.95,51.84,51.9,30200.0,51.87,51.95,51.84,51.9,30200.0
2015-11-04 11:20:00,51.88,51.97,51.82,51.82,35097.0,51.88,51.97,51.82,51.82,35097.0
2015-11-04 11:25:00,51.86,51.94,51.85,51.93,27650.0,51.86,51.94,51.85,51.93,27650.0
2015-11-04 11:30:00,51.93,51.97,51.87,51.89,25679.0,51.93,51.97,51.87,51.89,25679.0
2015-11-04 11:35:00,51.88,51.96,51.86,51.94,12797.0,51.88,51.96,51.86,51.94,12797.0
2015-11-04 11:40:00,51.92,51.96,51.85,51.88,11800.0,51.92,51.96,51.85,51.88,11800.0
2015-11-04 11:45:00,51.9,52.03,51.88,52.02,35750.0,51.9,52.03,51.88,52.02,35750.0
2015-11-04 11:50:00,52.01,52.02,51.88,51.91,52766.0,52.01,52.02,51.88,51.91,52766.0
2015-11-04 11:55:00,51.91,52.02,51.88,51.9,19298.0,51.91,52.02,51.88,51.9,19298.0
2015-11-04 12:00:00,51.88,51.94,51.87,51.87,3300.0,51.88,51.94,51.87,51.87,3300.0
2015-11-04 12:05:00,51.9,52.04,51.89,52.04,5200.0,51.9,52.04,51.89,52.04,5200.0
2015-11-04 12:10:00,52.04,52.07,52.03,52.03,4283.0,52.04,52.07,52.03,52.03,4283.0
2015-11-04 12:15:00,52.03,52.03,51.94,51.94,3049.0,52.03,52.03,51.94,51.94,3049.0
2015-11-04 12:20:00,51.94,51.99,51.86,51.99,126284.0,51.94,51.99,51.86,51.99,126284.0
2015-11-04 12:25:00,52.01,52.02,51.91,51.91,3600.0,52.01,52.02,51.91,51.91,3600.0
2015-11-04 12:30:00,51.94,51.95,51.84,51.85,37148.0,51.94,51.95,51.84,51.85,37148.0
2015-11-04 12:35:00,51.88,51.92,51.86,51.86,14688.0,51.88,51.92,51.86,51.86,14688.0
2015-11-04 12:40:00,51.86,51.9,51.83,51.88,46982.0,51.86,51.9,51.83,51.88,46982.0
2015-11-04 12:45:00,51.89,51.91,51.84,51.85,3150.0,51.89,51.91,51.84,51.85,3150.0
2015-11-04 12:50:00,51.85,51.92,51.77,51.91,9030.0,51.85,51.92,51.77,51.91,9030.0
2015-11-04 12:55:00,51.9,51.95,51.83,51.91,13723.0,51.9,51.95,51.83,51.91,13723.0
2015-11-04 13:00:00,51.9,51.9,51.77,51.79,11022.0,51.9,51.9,51.77,51.79,11022.0
2015-11-04 13:05:00,51.8,51.82,51.68,51.7,5630.0,51.8,51.82,51.68,51.7,5630.0
2015-11-04 13:10:00,51.69,51.74,51.68,51.71,10728.0,51.69,51.74,51.68,51.71,10728.0
2015-11-04 13:15:00,51.71,51.72,51.55,51.56,10712.0,51.71,51.72,51.55,51.56,10712.0
2015-11-04 13:20:00,51.53,51.65,51.5,51.63,6968.0,51.53,51.65,51.5,51.63,6968.0
2015-11-04 13:25:00,51.65,51.74,51.65,51.67,7100.0,51.65,51.74,51.65,51.67,7100.0
2015-11-04 13:30:00,51.68,51.69,51.61,51.62,5957.0,51.68,51.69,51.61,51.62,5957.0
2015-11-04 13:35:00,51.61,51.63,51.56,51.57,12456.0,51.61,51.63,51.56,51.57,12456.0
2015-11-04 13:40:00,51.53,51.62,51.52,51.59,9770.0,51.53,51.62,51.52,51.59,9770.0
2015-11-04 13:45:00,51.56,51.56,51.45,51.52,9300.0,51.56,51.56,51.45,51.52,9300.0
2015-11-04 13:50:00,51.53,51.58,51.52,51.58,6602.0,51.53,51.58,51.52,51.58,6602.0
2015-11-04 13:55:00,51.58,51.62,51.55,51.61,19294.0,51.58,51.62,51.55,51.61,19294.0
2015-11-04 14:00:00,51.61,51.69,51.59,51.63,21869.0,51.61,51.69,51.59,51.63,21869.0
2015-11-04 14:05:00,51.61,51.74,51.59,51.7,35011.0,51.61,51.74,51.59,51.7,35011.0
2015-11-04 14:10:00,51.72,51.72,51.64,51.66,6161.0,51.72,51.72,51.64,51.66,6161.0
2015-11-04 14:15:00,51.65,51.71,51.62,51.71,19999.0,51.65,51.71,51.62,51.71,19999.0
2015-11-04 14:20:00,51.7,51.75,51.65,51.65,21233.0,51.7,51.75,51.65,51.65,21233.0
2015-11-04 14:25:00,51.66,51.67,51.62,51.65,21414.0,51.66,51.67,51.62,51.65,21414.0
2015-11-04 14:30:00,51.64,51.73,51.63,51.69,17321.0,51.64,51.73,51.63,51.69,17321.0
2015-11-04 14:35:00,51.67,51.71,51.61,51.62,4205.0,51.67,51.71,51.61,51.62,4205.0
2015-11-04 14:40:00,51.6,51.62,51.48,51.48,19847.0,51.6,51.62,51.48,51.48,19847.0
2015-11-04 14:45:00,51.48,51.56,51.48,51.51,9553.0,51.48,51.56,51.48,51.51,9553.0
2015-11-04 14:50:00,51.51,51.55,51.48,51.48,15980.0,51.51,51.55,51.48,51.48,15980.0
2015-11-04 14:55:00,51.49,51.57,51.49,51.54,13951.0,51.49,51.57,51.49,51.54,13951.0
2015-11-04 15:00:00,51.55,51.55,51.45,51.5,13174.0,51.55,51.55,51.45,51.5,13174.0
2015-11-04 15:05:00,51.47,51.53,51.47,51.51,15103.0,51.47,51.53,51.47,51.51,15103.0
2015-11-04 15:10:00,51.51,51.51,51.47,51.47,22486.0,51.51,51.51,51.47,51.47,22486.0
2015-11-04 15:15:00,51.47,51.55,51.47,51.53,22851.0,51.47,51.55,51.47,51.53,22851.0
2015-11-04 15:20:00,51.52,51.58,51.51,51.51,23784.0,51.52,51.58,51.51,51.51,23784.0
2015-11-04 15:25:00,51.53,51.59,51.53,51.57,19432.0,51.53,51.59,51.53,51.57,19432.0
2015-11-04 15:30:00,51.57,51.59,51.46,51.46,21867.0,51.57,51.59,51.46,51.46,21867.0
2015-11-04 15:35:00,51.47,51.51,51.45,51.51,21847.0,51.47,51.51,51.45,51.51,21847.0
2015-11-04 15:40:00,51.49,51.53,51.47,51.5,21741.0,51.49,51.53,51.47,51.5,21741.0
2015-11-04 15:45:00,51.49,51.54,51.48,51.54,41120.0,51.49,51.54,51.48,51.54,41120.0
2015-11-04 15:50:00,51.54,51.57,51.49,51.5,62994.0,51.54,51.57,51.49,51.5,62994.0
2015-11-04 15:55:00,51.51,51.68,51.51,51.67,101716.0,51.51,51.68,51.51,51.67,101716.0
2015-11-05 09:30:00,51.94,51.94,51.66,51.7,48924.0,51.94,51.94,51.66,51.7,48924.0
2015-11-05 09:35:00,51.74,51.9,51.65,51.83,27313.0,51.74,51.9,51.65,51.83,27313.0
2015-11-05 09:40:00,51.8,51.99,51.73,51.96,24490.0,51.8,51.99,51.73,51.96,24490.0
2015-11-05 09:45:00,51.92,52.15,51.92,52.03,5939.0,51.92,52.15,51.92,52.03,5939.0
2015-11-05 09:50:00,52.01,52.19,51.98,52.18,9000.0,52.01,52.19,51.98,52.18,9000.0
2015-11-05 09:55:00,52.14,52.23,52.11,52.11,14464.0,52.14,52.23,52.11,52.11,14464.0
2015-11-05 10:00:00,52.17,52.24,52.04,52.06,18357.0,52.17,52.24,52.04,52.06,18357.0
2015-11-05 10:05:00,52.05,52.1,51.95,51.95,52052.0,52.05,52.1,51.95,51.95,52052.0
2015-11-05 10:10:00,51.9,51.99,51.87,51.9,6850.0,51.9,51.99,51.87,51.9,6850.0
2015-11-05 10:15:00,51.87,51.91,51.67,51.77,9030.0,51.87,51.91,51.67,51.77,9030.0
2015-11-05 10:20:00,51.81,51.81,51.71,51.75,9500.0,51.81,51.81,51.71,51.75,9500.0
2015-11-05 10:25:00,51.74,51.78,51.71,51.73,5440.0,51.74,51.78,51.71,51.73,5440.0
2015-11-05 10:30:00,51.71,51.89,51.69,51.81,18482.0,51.71,51.89,51.69,51.81,18482.0
2015-11-05 10:35:00,51.83,51.85,51.66,51.66,4315.0,51.83,51.85,51.66,51.66,4315.0
2015-11-05 10:40:00,51.65,51.7,51.52,51.55,21377.0,51.65,51.7,51.52,51.55,21377.0
2015-11-05 10:45:00,51.55,51.64,51.53,51.55,14593.0,51.55,51.64,51.53,51.55,14593.0
2015-11-05 10:50:00,51.55,51.56,51.41,51.47,17552.0,51.55,51.56,51.41,51.47,17552.0
2015-11-05 10:55:00,51.46,51.47,51.31,51.34,12672.0,51.46,51.47,51.31,51.34,12672.0
2015-11-05 11:00:00,51.31,51.38,51.25,51.37,27821.0,51.31,51.38,51.25,51.37,27821.0
2015-11-05 11:05:00,51.36,51.39,51.29,51.33,10206.0,51.36,51.39,51.29,51.33,10206.0
2015-11-05 11:10:00,51.32,51.39,51.29,51.36,8932.0,51.32,51.39,51.29,51.36,8932.0
2015-11-05 11:15:00,51.35,51.74,51.35,51.67,26384.0,51.35,51.74,51.35,51.67,26384.0
2015-11-05 11:20:00,51.63,51.7,51.53,51.53,4650.0,51.63,51.7,51.53,51.53,4650.0
2015-11-05 11:25:00,51.51,51.6,51.49,51.55,10069.0,51.51,51.6,51.49,51.55,10069.0
2015-11-05 11:30:00,51.52,51.59,51.52,51.53,8700.0,51.52,51.59,51.52,51.53,8700.0
2015-11-05 11:35:00,51.52,51.56,51.48,51.48,14382.0,51.52,51.56,51.48,51.48,14382.0
2015-11-05 11:40:00,51.45,51.49,51.4,51.47,22157.0,51.45,51.49,51.4,51.47,22157.0
2015-11-05 11:45:00,51.48,51.72,51.48,51.72,13907.0,51.48,51.72,51.48,51.72,13907.0
2015-11-05 11:50:00,51.76,51.96,51.76,51.88,12156.0,51.76,51.96,51.76,51.88,12156.0
2015-11-05 11:55:00,51.86,51.95,51.83,51.92,10692.0,51.86,51.95,51.83,51.92,10692.0
2015-11-05 12:00:00,51.87,51.88,51.75,51.8,18851.0,51.87,51.88,51.75,51.8,18851.0
2015-11-05 12:05:00,51.8,51.97,51.77,51.93,33488.0,51.8,51.97,51.77,51.93,33488.0
2015-11-05 12:10:00,51.94,51.94,51.76,51.79,7793.0,51.94,51.94,51.76,51.79,7793.0
2015-11-05 12:15:00,51.82,51.86,51.82,51.84,4400.0,51.82,51.86,51.82,51.84,4400.0
2015-11-05 12:20:00,51.86,51.89,51.83,51.89,4476.0,51.86,51.89,51.83,51.89,4476.0
2015-11-05 12:25:00,51.87,51.97,51.83,51.92,5104.0,51.87,51.97,51.83,51.92,5104.0
2015-11-05 12:30:00,51.92,51.94,51.75,51.79,14331.0,51.92,51.94,51.75,51.79,14331.0
2015-11-05 12:35:00,51.77,51.77,51.71,51.72,6617.0,51.77,51.77,51.71,51.72,6617.0
2015-11-05 12:40:00,51.71,51.77,51.71,51.77,8579.0,51.71,51.77,51.71,51.77,8579.0
2015-11-05 12:45:00,51.75,51.77,51.71,51.72,5128.0,51.75,51.77,51.71,51.72,5128.0
2015-11-05 12:50:00,51.72,51.8,51.68,51.75,9000.0,51.72,51.8,51.68,51.75,9000.0
2015-11-05 12:55:00,51.77,51.88,51.77,51.87,9845.0,51.77,51.88,51.77,51.87,9845.0
2015-11-05 13:00:00,51.91,51.91,51.75,51.81,9056.0,51.91,51.91,51.75,51.81,9056.0
2015-11-05 13:05:00,51.78,51.79,51.75,51.75,9700.0,51.78,51.79,51.75,51.75,9700.0
2015-11-05 13:10:00,51.71,51.73,51.67,51.67,4815.0,51.71,51.73,51.67,51.67,4815.0
2015-11-05 13:15:00,51.71,51.75,51.69,51.69,6776.0,51.71,51.75,51.69,51.69,6776.0
2015-11-05 13:20:00,51.72,51.75,51.69,51.73,7600.0,51.72,51.75,51.69,51.73,7600.0
2015-11-05 13:25:00,51.73,51.78,51.72,51.73,9030.0,51.73,51.78,51.72,51.73,9030.0
2015-11-05 13:30:00,51.75,51.77,51.72,51.77,9994.0,51.75,51.77,51.72,51.77,9994.0
2015-11-05 13:35:00,51.78,51.86,51.78,51.82,3500.0,51.78,51.86,51.78,51.82,3500.0
2015-11-05 13:40:00,51.81,51.81,51.75,51.77,5300.0,51.81,51.81,51.75,51.77,5300.0
2015-11-05 13:45:00,51.76,51.79,51.72,51.73,17446.0,51.76,51.79,51.72,51.73,17446.0
2015-11-05 13:50:00,51.71,51.79,51.69,51.79,5100.0,51.71,51.79,51.69,51.79,5100.0
2015-11-05 13:55:00,51.8,51.82,51.75,51.77,4136.0,51.8,51.82,51.75,51.77,4136.0
2015-11-05 14:00:00,51.79,51.94,51.77,51.91,10666.0,51.79,51.94,51.77,51.91,10666.0
2015-11-05 14:05:00,51.91,51.92,51.84,51.86,5054.0,51.91,51.92,51.84,51.86,5054.0
2015-11-05 14:10:00,51.83,51.84,51.78,51.82,7261.0,51.83,51.84,51.78,51.82,7261.0
2015-11-05 14:15:00,51.79,51.82,51.76,51.81,6000.0,51.79,51.82,51.76,51.81,6000.0
2015-11-05 14:20:00,51.8,51.81,51.71,51.72,8411.0,51.8,51.81,51.71,51.72,8411.0
2015-11-05 14:25:00,51.71,51.71,51.69,51.7,3138.0,51.71,51.71,51.69,51.7,3138.0
2015-11-05 14:30:00,51.71,51.73,51.67,51.7,17873.0,51.71,51.73,51.67,51.7,17873.0
2015-11-05 14:35:00,51.67,51.8,51.67,51.8,4920.0,51.67,51.8,51.67,51.8,4920.0
2015-11-05 14:40:00,51.78,51.88,51.78,51.82,3700.0,51.78,51.88,51.78,51.82,3700.0
2015-11-05 14:45:00,51.83,51.83,51.77,51.82,4154.0,51.83,51.83,51.77,51.82,4154.0
2015-11-05 14:50:00,51.86,51.9,51.84,51.85,7100.0,51.86,51.9,51.84,51.85,7100.0
2015-11-05 14:55:00,51.82,51.86,51.82,51.86,28086.0,51.82,51.86,51.82,51.86,28086.0
2015-11-05 15:00:00,51.87,51.87,51.73,51.75,7412.0,51.87,51.87,51.73,51.75,7412.0
2015-11-05 15:05:00,51.75,51.75,51.69,51.74,5609.0,51.75,51.75,51.69,51.74,5609.0
2015-11-05 15:10:00,51.75,51.75,51.69,51.7,6140.0,51.75,51.75,51.69,51.7,6140.0
2015-11-05 15:15:00,51.67,51.95,51.67,51.94,14347.0,51.67,51.95,51.67,51.94,14347.0
2015-11-05 15:20:00,51.94,51.96,51.87,51.87,6700.0,51.94,51.96,51.87,51.87,6700.0
2015-11-05 15:25:00,51.89,51.94,51.84,51.94,14140.0,51.89,51.94,51.84,51.94,14140.0
2015-11-05 15:30:00,51.94,52.11,51.88,52.11,45019.0,51.94,52.11,51.88,52.11,45019.0
2015-11-05 15:35:00,52.11,52.13,52.06,52.08,18054.0,52.11,52.13,52.06,52.08,18054.0
2015-11-05 15:40:00,52.09,52.18,52.06,52.16,14248.0,52.09,52.18,52.06,52.16,14248.0
2015-11-05 15:45:00,52.16,52.16,52.05,52.12,19725.0,52.16,52.16,52.05,52.12,19725.0
2015-11-05 15:50:00,52.11,52.14,52.07,52.07,31264.0,52.11,52.14,52.07,52.07,31264.0
2015-11-05 15:55:00,52.08,52.12,52.04,52.09,42271.0,52.08,52.12,52.04,52.09,42271.0
2015-11-06 09:30:00,52.19,52.63,52.06,52.53,64070.0,52.19,52.63,52.06,52.53,64070.0
2015-11-06 09:35:00,52.59,53.15,52.53,52.92,82145.0,52.59,53.15,52.53,52.92,82145.0
2015-11-06 09:40:00,52.94,53.13,52.53,52.64,26126.0,52.94,53.13,52.53,52.64,26126.0
2015-11-06 09:45:00,52.61,52.61,52.25,52.26,38758.0,52.61,52.61,52.25,52.26,38758.0
2015-11-06 09:50:00,52.23,52.23,51.87,51.9,31319.0,52.23,52.23,51.87,51.9,31319.0
2015-11-06 09:55:00,51.88,51.9,51.73,51.75,22150.0,51.88,51.9,51.73,51.75,22150.0
2015-11-06 10:00:00,51.76,51.77,51.43,51.51,33662.0,51.76,51.77,51.43,51.51,33662.0
2015-11-06 10:05:00,51.5,51.59,51.34,51.57,32565.0,51.5,51.59,51.34,51.57,32565.0
2015-11-06 10:10:00,51.53,51.56,51.31,51.42,74775.0,51.53,51.56,51.31,51.42,74775.0
2015-11-06 10:15:00,51.44,51.5,51.35,51.5,19747.0,51.44,51.5,51.35,51.5,19747.0
2015-11-06 10:20:00,51.49,51.52,51.37,51.37,22421.0,51.49,51.52,51.37,51.37,22421.0
2015-11-06 10:25:00,51.38,51.4,51.15,51.15,45546.0,51.38,51.4,51.15,51.15,45546.0
2015-11-06 10:30:00,51.17,51.18,51.0,51.04,74210.0,51.17,51.18,51.0,51.04,74210.0
2015-11-06 10:35:00,51.03,51.28,50.98,51.26,21980.0,51.03,51.28,50.98,51.26,21980.0
2015-11-06 10:40:00,51.28,51.35,51.27,51.31,14741.0,51.28,51.35,51.27,51.31,14741.0
2015-11-06 10:45:00,51.35,51.42,51.28,51.28,9837.0,51.35,51.42,51.28,51.28,9837.0
2015-11-06 10:50:00,51.29,51.31,51.16,51.16,25745.0,51.29,51.31,51.16,51.16,25745.0
2015-11-06 10:55:00,51.16,51.25,51.16,51.24,11822.0,51.16,51.25,51.16,51.24,11822.0
2015-11-06 11:00:00,51.24,51.26,51.04,51.11,30367.0,51.24,51.26,51.04,51.11,30367.0
2015-11-06 11:05:00,51.12,51.19,51.06,51.1,28100.0,51.12,51.19,51.06,51.1,28100.0
2015-11-06 11:10:00,51.1,51.26,51.07,51.26,6950.0,51.1,51.26,51.07,51.26,6950.0
2015-11-06 11:15:00,51.2,51.22,51.13,51.17,7564.0,51.2,51.22,51.13,51.17,7564.0
2015-11-06 11:20:00,51.14,51.16,51.06,51.07,11143.0,51.14,51.16,51.06,51.07,11143.0
2015-11-06 11:25:00,51.07,51.17,51.06,51.13,8890.0,51.07,51.17,51.06,51.13,8890.0
2015-11-06 11:30:00,51.17,51.26,51.15,51.23,4000.0,51.17,51.26,51.15,51.23,4000.0
2015-11-06 11:35:00,51.22,51.32,51.17,51.19,14093.0,51.22,51.32,51.17,51.19,14093.0
2015-11-06 11:40:00,51.2,51.27,51.18,51.25,10925.0,51.2,51.27,51.18,51.25,10925.0
2015-11-06 11:45:00,51.25,51.42,51.22,51.26,31980.0,51.25,51.42,51.22,51.26,31980.0
2015-11-06 11:50:00,51.26,51.3,51.19,51.19,14545.0,51.26,51.3,51.19,51.19,14545.0
2015-11-06 11:55:00,51.2,51.2,51.1,51.17,5577.0,51.2,51.2,51.1,51.17,5577.0
2015-11-06 12:00:00,51.14,51.17,51.09,51.14,9004.0,51.14,51.17,51.09,51.14,9004.0
2015-11-06 12:05:00,51.15,51.18,51.12,51.14,6350.0,51.15,51.18,51.12,51.14,6350.0
2015-11-06 12:10:00,51.17,51.17,51.08,51.08,7259.0,51.17,51.17,51.08,51.08,7259.0
2015-11-06 12:15:00,51.09,51.11,51.05,51.07,13558.0,51.09,51.11,51.05,51.07,13558.0
2015-11-06 12:20:00,51.08,51.09,50.91,50.94,17004.0,51.08,51.09,50.91,50.94,17004.0
2015-11-06 12:25:00,50.94,51.0,50.88,50.91,8212.0,50.94,51.0,50.88,50.91,8212.0
2015-11-06 12:30:00,50.94,50.98,50.9,50.94,6845.0,50.94,50.98,50.9,50.94,6845.0
2015-11-06 12:35:00,50.95,51.0,50.93,50.96,7100.0,50.95,51.0,50.93,50.96,7100.0
2015-11-06 12:40:00,50.96,51.03,50.91,51.03,7400.0,50.96,51.03,50.91,51.03,7400.0
2015-11-06 12:45:00,51.06,51.12,51.05,51.07,7900.0,51.06,51.12,51.05,51.07,7900.0
2015-11-06 12:50:00,51.06,51.16,51.06,51.16,7300.0,51.06,51.16,51.06,51.16,7300.0
2015-11-06 12:55:00,51.16,51.23,51.13,51.22,11750.0,51.16,51.23,51.13,51.22,11750.0
2015-11-06 13:00:00,51.23,51.37,51.21,51.34,17443.0,51.23,51.37,51.21,51.34,17443.0
2015-11-06 13:05:00,51.34,51.39,51.31,51.36,19628.0,51.34,51.39,51.31,51.36,19628.0
2015-11-06 13:10:00,51.36,51.44,51.36,51.44,9893.0,51.36,51.44,51.36,51.44,9893.0
2015-11-06 13:15:00,51.43,51.51,51.38,51.44,14706.0,51.43,51.51,51.38,51.44,14706.0
2015-11-06 13:20:00,51.44,51.47,51.37,51.39,18676.0,51.44,51.47,51.37,51.39,18676.0
2015-11-06 13:25:00,51.39,51.46,51.38,51.38,7100.0,51.39,51.46,51.38,51.38,7100.0
2015-11-06 13:30:00,51.39,51.43,51.38,51.4,7556.0,51.39,51.43,51.38,51.4,7556.0
2015-11-06 13:35:00,51.39,51.4,51.35,51.36,4200.0,51.39,51.4,51.35,51.36,4200.0
2015-11-06 13:40:00,51.35,51.39,51.35,51.38,6360.0,51.35,51.39,51.35,51.38,6360.0
2015-11-06 13:45:00,51.38,51.55,51.37,51.53,19570.0,51.38,51.55,51.37,51.53,19570.0
2015-11-06 13:50:00,51.53,51.66,51.52,51.61,9815.0,51.53,51.66,51.52,51.61,9815.0
2015-11-06 13:55:00,51.59,51.59,51.45,51.47,14182.0,51.59,51.59,51.45,51.47,14182.0
2015-11-06 14:00:00,51.46,51.53,51.4,51.47,9073.0,51.46,51.53,51.4,51.47,9073.0
2015-11-06 14:05:00,51.49,51.5,51.44,51.45,8057.0,51.49,51.5,51.44,51.45,8057.0
2015-11-06 14:10:00,51.45,51.46,51.38,51.38,7700.0,51.45,51.46,51.38,51.38,7700.0
2015-11-06 14:15:00,51.39,51.43,51.38,51.43,7040.0,51.39,51.43,51.38,51.43,7040.0
2015-11-06 14:20:00,51.44,51.55,51.42,51.48,8127.0,51.44,51.55,51.42,51.48,8127.0
2015-11-06 14:25:00,51.47,51.47,51.39,51.44,10050.0,51.47,51.47,51.39,51.44,10050.0
2015-11-06 14:30:00,51.43,51.47,51.4,51.4,8609.0,51.43,51.47,51.4,51.4,8609.0
2015-11-06 14:35:00,51.38,51.46,51.37,51.42,9295.0,51.38,51.46,51.37,51.42,9295.0
2015-11-06 14:40:00,51.38,51.43,51.34,51.43,14484.0,51.38,51.43,51.34,51.43,14484.0
2015-11-06 14:45:00,51.45,51.48,51.42,51.44,12394.0,51.45,51.48,51.42,51.44,12394.0
2015-11-06 14:50:00,51.45,51.54,51.42,51.5,14659.0,51.45,51.54,51.42,51.5,14659.0
2015-11-06 14:55:00,51.5,51.53,51.46,51.49,12282.0,51.5,51.53,51.46,51.49,12282.0
2015-11-06 15:00:00,51.48,51.5,51.44,51.45,14370.0,51.48,51.5,51.44,51.45,14370.0
2015-11-06 15:05:00,51.44,51.48,51.4,51.44,13368.0,51.44,51.48,51.4,51.44,13368.0
2015-11-06 15:10:00,51.44,51.46,51.43,51.43,7178.0,51.44,51.46,51.43,51.43,7178.0
2015-11-06 15:15:00,51.44,51.46,51.39,51.39,21707.0,51.44,51.46,51.39,51.39,21707.0
2015-11-06 15:20:00,51.41,51.43,51.34,51.38,10772.0,51.41,51.43,51.34,51.38,10772.0
2015-11-06 15:25:00,51.36,51.38,51.33,51.33,16902.0,51.36,51.38,51.33,51.33,16902.0
2015-11-06 15:30:00,51.33,51.38,51.32,51.36,27006.0,51.33,51.38,51.32,51.36,27006.0
2015-11-06 15:35:00,51.36,51.36,51.31,51.34,17279.0,51.36,51.36,51.31,51.34,17279.0
2015-11-06 15:40:00,51.35,51.37,51.17,51.19,60767.0,51.35,51.37,51.17,51.19,60767.0
2015-11-06 15:45:00,51.19,51.24,51.1,51.11,50412.0,51.19,51.24,51.1,51.11,50412.0
2015-11-06 15:50:00,51.13,51.22,51.06,51.1,116336.0,51.13,51.22,51.06,51.1,116336.0
2015-11-06 15:55:00,51.1,51.12,51.04,51.06,104179.0,51.1,51.12,51.04,51.06,104179.0
2015-11-09 09:30:00,50.87,51.0,50.25,50.39,38379.0,50.87,51.0,50.25,50.39,38379.0
2015-11-09 09:35:00,50.36,50.54,50.01,50.49,91423.0,50.36,50.54,50.01,50.49,91423.0
2015-11-09 09:40:00,50.56,50.78,50.29,50.35,19615.0,50.56,50.78,50.29,50.35,19615.0
2015-11-09 09:45:00,50.32,50.41,50.07,50.26,22183.0,50.32,50.41,50.07,50.26,22183.0
2015-11-09 09:50:00,50.27,50.35,50.11,50.14,19050.0,50.27,50.35,50.11,50.14,19050.0
2015-11-09 09:55:00,50.11,50.11,49.74,49.79,52014.0,50.11,50.11,49.74,49.79,52014.0
2015-11-09 10:00:00,49.82,49.96,49.63,49.64,35344.0,49.82,49.96,49.63,49.64,35344.0
2015-11-09 10:05:00,49.63,49.66,49.51,49.62,37546.0,49.63,49.66,49.51,49.62,37546.0
2015-11-09 10:10:00,49.62,49.67,49.45,49.47,40256.0,49.62,49.67,49.45,49.47,40256.0
2015-11-09 10:15:00,49.48,49.6,49.36,49.54,40593.0,49.48,49.6,49.36,49.54,40593.0
2015-11-09 10:20:00,49.6,49.6,49.29,49.29,29137.0,49.6,49.6,49.29,49.29,29137.0
2015-11-09 10:25:00,49.31,49.5,49.3,49.43,64196.0,49.31,49.5,49.3,49.43,64196.0
2015-11-09 10:30:00,49.43,49.95,49.37,49.94,57142.0,49.43,49.95,49.37,49.94,57142.0
2015-11-09 10:35:00,49.95,50.06,49.87,49.9,32814.0,49.95,50.06,49.87,49.9,32814.0
2015-11-09 10:40:00,49.93,50.21,49.78,50.21,22232.0,49.93,50.21,49.78,50.21,22232.0
2015-11-09 10:45:00,50.12,50.24,50.01,50.18,17222.0,50.12,50.24,50.01,50.18,17222.0
2015-11-09 10:50:00,50.16,50.19,49.92,50.01,19356.0,50.16,50.19,49.92,50.01,19356.0
2015-11-09 10:55:00,50.03,50.33,50.03,50.33,46085.0,50.03,50.33,50.03,50.33,46085.0
2015-11-09 11:00:00,50.3,50.34,50.23,50.25,17345.0,50.3,50.34,50.23,50.25,17345.0
2015-11-09 11:05:00,50.24,50.24,49.95,50.0,24356.0,50.24,50.24,49.95,50.0,24356.0
2015-11-09 11:10:00,49.99,50.07,49.83,49.96,22090.0,49.99,50.07,49.83,49.96,22090.0
2015-11-09 11:15:00,49.98,49.99,49.91,49.91,9292.0,49.98,49.99,49.91,49.91,9292.0
2015-11-09 11:20:00,49.91,50.01,49.85,49.99,9630.0,49.91,50.01,49.85,49.99,9630.0
2015-11-09 11:25:00,49.95,49.96,49.79,49.79,13324.0,49.95,49.96,49.79,49.79,13324.0
2015-11-09 11:30:00,49.85,49.95,49.81,49.91,7094.0,49.85,49.95,49.81,49.91,7094.0
2015-11-09 11:35:00,49.94,50.02,49.89,49.92,9875.0,49.94,50.02,49.89,49.92,9875.0
2015-11-09 11:40:00,49.92,50.0,49.88,49.92,18250.0,49.92,50.0,49.88,49.92,18250.0
2015-11-09 11:45:00,49.96,49.96,49.78,49.79,12932.0,49.96,49.96,49.78,49.79,12932.0
2015-11-09 11:50:00,49.77,49.93,49.68,49.93,26213.0,49.77,49.93,49.68,49.93,26213.0
2015-11-09 11:55:00,49.95,50.02,49.93,49.97,13582.0,49.95,50.02,49.93,49.97,13582.0
2015-11-09 12:00:00,49.97,49.97,49.89,49.96,13402.0,49.97,49.97,49.89,49.96,13402.0
2015-11-09 12:05:00,49.95,49.95,49.8,49.84,15888.0,49.95,49.95,49.8,49.84,15888.0
2015-11-09 12:10:00,49.82,49.84,49.8,49.81,35104.0,49.82,49.84,49.8,49.81,35104.0
2015-11-09 12:15:00,49.82,49.85,49.81,49.81,11322.0,49.82,49.85,49.81,49.81,11322.0
2015-11-09 12:20:00,49.84,49.86,49.81,49.86,6996.0,49.84,49.86,49.81,49.86,6996.0
2015-11-09 12:25:00,49.89,50.03,49.87,50.02,14010.0,49.89,50.03,49.87,50.02,14010.0
2015-11-09 12:30:00,50.0,50.03,49.99,50.0,6580.0,50.0,50.03,49.99,50.0,6580.0
2015-11-09 12:35:00,50.01,50.18,50.0,50.18,19670.0,50.01,50.18,50.0,50.18,19670.0
2015-11-09 12:40:00,50.17,50.37,50.16,50.36,23503.0,50.17,50.37,50.16,50.36,23503.0
2015-11-09 12:45:00,50.36,50.45,50.27,50.28,14795.0,50.36,50.45,50.27,50.28,14795.0
2015-11-09 12:50:00,50.28,50.33,50.25,50.33,7260.0,50.28,50.33,50.25,50.33,7260.0
2015-11-09 12:55:00,50.32,50.32,50.19,50.19,9313.0,50.32,50.32,50.19,50.19,9313.0
2015-11-09 13:00:00,50.2,50.2,50.04,50.11,10244.0,50.2,50.2,50.04,50.11,10244.0
2015-11-09 13:05:00,50.14,50.22,50.08,50.09,6355.0,50.14,50.22,50.08,50.09,6355.0
2015-11-09 13:10:00,50.13,50.15,50.06,50.08,8445.0,50.13,50.15,50.06,50.08,8445.0
2015-11-09 13:15:00,50.07,50.13,49.95,50.12,14600.0,50.07,50.13,49.95,50.12,14600.0
2015-11-09 13:20:00,50.16,50.31,50.16,50.25,8500.0,50.16,50.31,50.16,50.25,8500.0
2015-11-09 13:25:00,50.27,50.37,50.27,50.37,8273.0,50.27,50.37,50.27,50.37,8273.0
2015-11-09 13:30:00,50.36,50.36,50.22,50.22,5919.0,50.36,50.36,50.22,50.22,5919.0
2015-11-09 13:35:00,50.22,50.39,50.2,50.39,7777.0,50.22,50.39,50.2,50.39,7777.0
2015-11-09 13:40:00,50.37,50.38,50.32,50.38,9497.0,50.37,50.38,50.32,50.38,9497.0
2015-11-09 13:45:00,50.39,50.39,50.21,50.21,7233.0,50.39,50.39,50.21,50.21,7233.0
2015-11-09 13:50:00,50.21,50.21,50.12,50.21,9393.0,50.21,50.21,50.12,50.21,9393.0
2015-11-09 13:55:00,50.21,50.22,50.13,50.2,5516.0,50.21,50.22,50.13,50.2,5516.0
2015-11-09 14:00:00,50.19,50.3,50.14,50.27,6700.0,50.19,50.3,50.14,50.27,6700.0
2015-11-09 14:05:00,50.3,50.52,50.28,50.4,9911.0,50.3,50.52,50.28,50.4,9911.0
2015-11-09 14:10:00,50.38,50.39,50.19,50.22,8355.0,50.38,50.39,50.19,50.22,8355.0
2015-11-09 14:15:00,50.24,50.3,50.16,50.27,11952.0,50.24,50.3,50.16,50.27,11952.0
2015-11-09 14:20:00,50.25,50.25,50.13,50.21,13307.0,50.25,50.25,50.13,50.21,13307.0
2015-11-09 14:25:00,50.24,50.29,50.19,50.19,8559.0,50.24,50.29,50.19,50.19,8559.0
2015-11-09 14:30:00,50.19,50.27,50.19,50.22,15759.0,50.19,50.27,50.19,50.22,15759.0
2015-11-09 14:35:00,50.22,50.22,50.0,50.0,10679.0,50.22,50.22,50.0,50.0,10679.0
2015-11-09 14:40:00,50.0,50.19,49.99,50.11,11705.0,50.0,50.19,49.99,50.11,11705.0
2015-11-09 14:45:00,50.08,50.14,50.02,50.14,10270.0,50.08,50.14,50.02,50.14,10270.0
2015-11-09 14:50:00,50.2,50.26,50.04,50.07,9000.0,50.2,50.26,50.04,50.07,9000.0
2015-11-09 14:55:00,50.08,50.17,50.05,50.05,10100.0,50.08,50.17,50.05,50.05,10100.0
2015-11-09 15:00:00,50.06,50.19,50.06,50.16,22817.0,50.06,50.19,50.06,50.16,22817.0
2015-11-09 15:05:00,50.17,50.17,50.01,50.03,28121.0,50.17,50.17,50.01,50.03,28121.0
2015-11-09 15:10:00,50.03,50.13,50.03,50.1,15140.0,50.03,50.13,50.03,50.1,15140.0
2015-11-09 15:15:00,50.11,50.12,50.01,50.12,12710.0,50.11,50.12,50.01,50.12,12710.0
2015-11-09 15:20:00,50.11,50.11,50.05,50.05,12819.0,50.11,50.11,50.05,50.05,12819.0
2015-11-09 15:25:00,50.06,50.16,50.02,50.16,17731.0,50.06,50.16,50.02,50.16,17731.0
2015-11-09 15:30:00,50.16,50.21,50.14,50.21,14640.0,50.16,50.21,50.14,50.21,14640.0
2015-11-09 15:35:00,50.2,50.2,50.11,50.18,21838.0,50.2,50.2,50.11,50.18,21838.0
2015-11-09 15:40:00,50.18,50.24,50.13,50.21,18473.0,50.18,50.24,50.13,50.21,18473.0
2015-11-09 15:45:00,50.21,50.27,50.19,50.25,37254.0,50.21,50.27,50.19,50.25,37254.0
2015-11-09 15:50:00,50.25,50.26,50.14,50.21,64120.0,50.25,50.26,50.14,50.21,64120.0
2015-11-09 15:55:00,50.22,50.26,50.1,50.15,102131.0,50.22,50.26,50.1,50.15,102131.0
2015-11-10 09:30:00,50.19,50.61,50.05,50.27,47209.0,50.19,50.61,50.05,50.27,47209.0
2015-11-10 09:35:00,50.29,50.34,49.96,50.13,23800.0,50.29,50.34,49.96,50.13,23800.0
2015-11-10 09:40:00,50.2,50.35,50.07,50.31,23240.0,50.2,50.35,50.07,50.31,23240.0
2015-11-10 09:45:00,50.22,50.35,50.14,50.23,48048.0,50.22,50.35,50.14,50.23,48048.0
2015-11-10 09:50:00,50.24,50.25,50.04,50.12,94483.0,50.24,50.25,50.04,50.12,94483.0
2015-11-10 09:55:00,50.11,50.42,50.09,50.26,46553.0,50.11,50.42,50.09,50.26,46553.0
2015-11-10 10:00:00,50.3,50.5,50.22,50.45,62017.0,50.3,50.5,50.22,50.45,62017.0
2015-11-10 10:05:00,50.47,50.49,50.25,50.26,14223.0,50.47,50.49,50.25,50.26,14223.0
2015-11-10 10:10:00,50.24,50.25,50.0,50.0,22759.0,50.24,50.25,50.0,50.0,22759.0
2015-11-10 10:15:00,50.0,50.0,49.77,49.77,22880.0,50.0,50.0,49.77,49.77,22880.0
2015-11-10 10:20:00,49.76,49.94,49.64,49.82,44097.0,49.76,49.94,49.64,49.82,44097.0
2015-11-10 10:25:00,49.82,49.88,49.79,49.86,5664.0,49.82,49.88,49.79,49.86,5664.0
2015-11-10 10:30:00,49.85,49.88,49.64,49.71,12477.0,49.85,49.88,49.64,49.71,12477.0
2015-11-10 10:35:00,49.66,49.84,49.63,49.82,16199.0,49.66,49.84,49.63,49.82,16199.0
2015-11-10 10:40:00,49.84,49.9,49.79,49.87,15044.0,49.84,49.9,49.79,49.87,15044.0
2015-11-10 10:45:00,49.9,50.0,49.85,49.92,12669.0,49.9,50.0,49.85,49.92,12669.0
2015-11-10 10:50:00,49.94,50.01,49.92,49.93,21250.0,49.94,50.01,49.92,49.93,21250.0
2015-11-10 10:55:00,49.97,50.03,49.94,49.94,9833.0,49.97,50.03,49.94,49.94,9833.0
2015-11-10 11:00:00,49.96,50.02,49.9,49.98,11650.0,49.96,50.02,49.9,49.98,11650.0
2015-11-10 11:05:00,50.0,50.0,49.82,49.91,7960.0,50.0,50.0,49.82,49.91,7960.0
2015-11-10 11:10:00,49.94,49.94,49.66,49.69,14961.0,49.94,49.94,49.66,49.69,14961.0
2015-11-10 11:15:00,49.69,49.7,49.52,49.56,17281.0,49.69,49.7,49.52,49.56,17281.0
2015-11-10 11:20:00,49.54,49.64,49.43,49.45,21523.0,49.54,49.64,49.43,49.45,21523.0
2015-11-10 11:25:00,49.45,49.48,49.26,49.34,19100.0,49.45,49.48,49.26,49.34,19100.0
2015-11-10 11:30:00,49.35,49.38,49.19,49.19,18458.0,49.35,49.38,49.19,49.19,18458.0
2015-11-10 11:35:00,49.19,49.19,49.02,49.02,30070.0,49.19,49.19,49.02,49.02,30070.0
2015-11-10 11:40:00,49.02,49.28,49.02,49.21,23359.0,49.02,49.28,49.02,49.21,23359.0
2015-11-10 11:45:00,49.19,49.29,49.13,49.29,24136.0,49.19,49.29,49.13,49.29,24136.0
2015-11-10 11:50:00,49.27,49.46,49.26,49.43,9866.0,49.27,49.46,49.26,49.43,9866.0
2015-11-10 11:55:00,49.45,49.55,49.44,49.54,7071.0,49.45,49.55,49.44,49.54,7071.0
2015-11-10 12:00:00,49.55,49.66,49.49,49.58,7703.0,49.55,49.66,49.49,49.58,7703.0
2015-11-10 12:05:00,49.59,49.67,49.5,49.63,12862.0,49.59,49.67,49.5,49.63,12862.0
2015-11-10 12:10:00,49.67,49.75,49.65,49.72,6507.0,49.67,49.75,49.65,49.72,6507.0
2015-11-10 12:15:00,49.71,49.78,49.68,49.77,9858.0,49.71,49.78,49.68,49.77,9858.0
2015-11-10 12:20:00,49.75,49.83,49.74,49.78,3860.0,49.75,49.83,49.74,49.78,3860.0
2015-11-10 12:25:00,49.79,49.84,49.78,49.78,4525.0,49.79,49.84,49.78,49.78,4525.0
2015-11-10 12:30:00,49.77,49.82,49.65,49.65,7460.0,49.77,49.82,49.65,49.65,7460.0
2015-11-10 12:35:00,49.68,49.75,49.63,49.64,8403.0,49.68,49.75,49.63,49.64,8403.0
2015-11-10 12:40:00,49.69,49.71,49.64,49.69,5672.0,49.69,49.71,49.64,49.69,5672.0
2015-11-10 12:45:00,49.65,49.67,49.62,49.65,4690.0,49.65,49.67,49.62,49.65,4690.0
2015-11-10 12:50:00,49.64,49.72,49.6,49.7,4866.0,49.64,49.72,49.6,49.7,4866.0
2015-11-10 12:55:00,49.68,49.73,49.66,49.7,1550.0,49.68,49.73,49.66,49.7,1550.0
2015-11-10 13:00:00,49.68,49.76,49.65,49.73,4222.0,49.68,49.76,49.65,49.73,4222.0
2015-11-10 13:05:00,49.72,49.73,49.63,49.71,7245.0,49.72,49.73,49.63,49.71,7245.0
2015-11-10 13:10:00,49.71,49.81,49.71,49.8,5750.0,49.71,49.81,49.71,49.8,5750.0
2015-11-10 13:15:00,49.79,49.83,49.75,49.76,5900.0,49.79,49.83,49.75,49.76,5900.0
2015-11-10 13:20:00,49.75,49.86,49.72,49.83,15199.0,49.75,49.86,49.72,49.83,15199.0
2015-11-10 13:25:00,49.83,49.91,49.81,49.9,10116.0,49.83,49.91,49.81,49.9,10116.0
2015-11-10 13:30:00,49.89,49.96,49.88,49.92,4500.0,49.89,49.96,49.88,49.92,4500.0
2015-11-10 13:35:00,49.92,49.99,49.92,49.99,4745.0,49.92,49.99,49.92,49.99,4745.0
2015-11-10 13:40:00,49.99,50.02,49.93,49.99,15769.0,49.99,50.02,49.93,49.99,15769.0
2015-11-10 13:45:00,49.95,49.98,49.86,49.86,9653.0,49.95,49.98,49.86,49.86,9653.0
2015-11-10 13:50:00,49.88,49.92,49.76,49.92,9823.0,49.88,49.92,49.76,49.92,9823.0
2015-11-10 13:55:00,49.92,50.0,49.88,49.9,10902.0,49.92,50.0,49.88,49.9,10902.0
2015-11-10 14:00:00,49.89,50.0,49.89,49.93,3025.0,49.89,50.0,49.89,49.93,3025.0
2015-11-10 14:05:00,49.95,49.95,49.84,49.9,7600.0,49.95,49.95,49.84,49.9,7600.0
2015-11-10 14:10:00,49.91,50.0,49.91,49.96,6800.0,49.91,50.0,49.91,49.96,6800.0
2015-11-10 14:15:00,49.96,50.03,49.92,49.92,20539.0,49.96,50.03,49.92,49.92,20539.0
2015-11-10 14:20:00,49.92,49.92,49.84,49.84,9798.0,49.92,49.92,49.84,49.84,9798.0
2015-11-10 14:25:00,49.84,49.91,49.74,49.91,19820.0,49.84,49.91,49.74,49.91,19820.0
2015-11-10 14:30:00,49.9,49.99,49.88,49.94,8200.0,49.9,49.99,49.88,49.94,8200.0
2015-11-10 14:35:00,49.94,50.0,49.92,49.97,10900.0,49.94,50.0,49.92,49.97,10900.0
2015-11-10 14:40:00,49.98,50.0,49.9,49.98,20743.0,49.98,50.0,49.9,49.98,20743.0
2015-11-10 14:45:00,49.99,50.0,49.94,49.97,14536.0,49.99,50.0,49.94,49.97,14536.0
2015-11-10 14:50:00,49.98,50.0,49.87,49.9,9489.0,49.98,50.0,49.87,49.9,9489.0
2015-11-10 14:55:00,49.91,49.98,49.91,49.96,7356.0,49.91,49.98,49.91,49.96,7356.0
2015-11-10 15:00:00,49.96,50.0,49.94,49.95,17271.0,49.96,50.0,49.94,49.95,17271.0
2015-11-10 15:05:00,49.95,49.96,49.86,49.94,32041.0,49.95,49.96,49.86,49.94,32041.0
2015-11-10 15:10:00,49.94,50.17,49.93,50.11,63116.0,49.94,50.17,49.93,50.11,63116.0
2015-11-10 15:15:00,50.1,50.13,50.03,50.04,37220.0,50.1,50.13,50.03,50.04,37220.0
2015-11-10 15:20:00,50.04,50.08,49.95,49.98,33023.0,50.04,50.08,49.95,49.98,33023.0
2015-11-10 15:25:00,49.97,50.0,49.94,49.97,31216.0,49.97,50.0,49.94,49.97,31216.0
2015-11-10 15:30:00,49.97,50.02,49.92,50.0,47249.0,49.97,50.02,49.92,50.0,47249.0
2015-11-10 15:35:00,50.0,50.0,49.86,49.86,36393.0,50.0,50.0,49.86,49.86,36393.0
2015-11-10 15:40:00,49.86,50.15,49.86,50.07,55627.0,49.86,50.15,49.86,50.07,55627.0
2015-11-10 15:45:00,50.08,50.21,50.07,50.14,62384.0,50.08,50.21,50.07,50.14,62384.0
2015-11-10 15:50:00,50.15,50.19,50.0,50.05,76378.0,50.15,50.19,50.0,50.05,76378.0
2015-11-10 15:55:00,50.05,50.09,50.0,50.08,86877.0,50.05,50.09,50.0,50.08,86877.0
2015-11-11 09:30:00,49.96,50.01,48.79,48.79,73908.0,49.96,50.01,48.79,48.79,73908.0
2015-11-11 09:35:00,48.74,49.05,48.67,49.03,48972.0,48.74,49.05,48.67,49.03,48972.0
2015-11-11 09:40:00,49.03,49.12,48.94,49.0,22736.0,49.03,49.12,48.94,49.0,22736.0
2015-11-11 09:45:00,49.02,49.47,49.01,49.43,48044.0,49.02,49.47,49.01,49.43,48044.0
2015-11-11 09:50:00,49.46,49.6,49.19,49.21,22915.0,49.46,49.6,49.19,49.21,22915.0
2015-11-11 09:55:00,49.25,49.39,49.21,49.23,11157.0,49.25,49.39,49.21,49.23,11157.0
2015-11-11 10:00:00,49.24,49.25,48.89,48.9,31667.0,49.24,49.25,48.89,48.9,31667.0
2015-11-11 10:05:00,48.9,49.19,48.85,48.96,60993.0,48.9,49.19,48.85,48.96,60993.0
2015-11-11 10:10:00,48.97,49.0,48.33,48.45,261751.0,48.97,49.0,48.33,48.45,261751.0
2015-11-11 10:15:00,48.43,48.51,48.3,48.3,40412.0,48.43,48.51,48.3,48.3,40412.0
2015-11-11 10:20:00,48.32,48.34,48.13,48.21,49575.0,48.32,48.34,48.13,48.21,49575.0
2015-11-11 10:25:00,48.21,48.24,48.12,48.18,32662.0,48.21,48.24,48.12,48.18,32662.0
2015-11-11 10:30:00,48.18,48.25,47.88,47.9,60592.0,48.18,48.25,47.88,47.9,60592.0
2015-11-11 10:35:00,47.9,47.9,47.68,47.75,112144.0,47.9,47.9,47.68,47.75,112144.0
2015-11-11 10:40:00,47.76,47.77,47.58,47.64,71040.0,47.76,47.77,47.58,47.64,71040.0
2015-11-11 10:45:00,47.64,47.78,47.48,47.76,92375.0,47.64,47.78,47.48,47.76,92375.0
2015-11-11 10:50:00,47.78,47.98,47.75,47.95,28703.0,47.78,47.98,47.75,47.95,28703.0
2015-11-11 10:55:00,47.97,48.07,47.91,48.03,54725.0,47.97,48.07,47.91,48.03,54725.0
2015-11-11 11:00:00,48.03,48.11,48.0,48.1,17488.0,48.03,48.11,48.0,48.1,17488.0
2015-11-11 11:05:00,48.1,48.35,48.1,48.22,29814.0,48.1,48.35,48.1,48.22,29814.0
2015-11-11 11:10:00,48.23,48.31,48.23,48.29,19502.0,48.23,48.31,48.23,48.29,19502.0
2015-11-11 11:15:00,48.26,48.37,48.2,48.26,22598.0,48.26,48.37,48.2,48.26,22598.0
2015-11-11 11:20:00,48.26,48.35,48.14,48.18,14671.0,48.26,48.35,48.14,48.18,14671.0
2015-11-11 11:25:00,48.17,48.25,48.12,48.18,11569.0,48.17,48.25,48.12,48.18,11569.0
2015-11-11 11:30:00,48.12,48.14,47.95,47.99,17829.0,48.12,48.14,47.95,47.99,17829.0
2015-11-11 11:35:00,47.99,48.1,47.95,48.07,17790.0,47.99,48.1,47.95,48.07,17790.0
2015-11-11 11:40:00,48.09,48.13,48.0,48.04,35951.0,48.09,48.13,48.0,48.04,35951.0
2015-11-11 11:45:00,48.05,48.15,47.97,48.15,23832.0,48.05,48.15,47.97,48.15,23832.0
2015-11-11 11:50:00,48.16,48.22,48.02,48.13,26895.0,48.16,48.22,48.02,48.13,26895.0
2015-11-11 11:55:00,48.11,48.21,48.04,48.08,28605.0,48.11,48.21,48.04,48.08,28605.0
2015-11-11 12:00:00,48.06,48.15,48.03,48.05,26630.0,48.06,48.15,48.03,48.05,26630.0
2015-11-11 12:05:00,48.05,48.17,48.04,48.06,54284.0,48.05,48.17,48.04,48.06,54284.0
2015-11-11 12:10:00,48.06,48.1,48.04,48.05,14286.0,48.06,48.1,48.04,48.05,14286.0
2015-11-11 12:15:00,48.05,48.06,47.84,47.9,118230.0,48.05,48.06,47.84,47.9,118230.0
2015-11-11 12:20:00,47.86,48.06,47.86,47.99,33350.0,47.86,48.06,47.86,47.99,33350.0
2015-11-11 12:25:00,47.97,48.07,47.96,48.04,20570.0,47.97,48.07,47.96,48.04,20570.0
2015-11-11 12:30:00,48.04,48.14,48.0,48.14,19811.0,48.04,48.14,48.0,48.14,19811.0
2015-11-11 12:35:00,48.16,48.19,48.05,48.09,9996.0,48.16,48.19,48.05,48.09,9996.0
2015-11-11 12:40:00,48.09,48.27,48.09,48.19,23576.0,48.09,48.27,48.09,48.19,23576.0
2015-11-11 12:45:00,48.19,48.3,48.18,48.26,20962.0,48.19,48.3,48.18,48.26,20962.0
2015-11-11 12:50:00,48.27,48.27,48.17,48.2,24822.0,48.27,48.27,48.17,48.2,24822.0
2015-11-11 12:55:00,48.17,48.21,47.98,48.02,38543.0,48.17,48.21,47.98,48.02,38543.0
2015-11-11 13:00:00,48.03,48.03,47.91,47.97,17137.0,48.03,48.03,47.91,47.97,17137.0
2015-11-11 13:05:00,47.96,47.96,47.77,47.84,20292.0,47.96,47.96,47.77,47.84,20292.0
2015-11-11 13:10:00,47.83,47.84,47.73,47.8,11096.0,47.83,47.84,47.73,47.8,11096.0
2015-11-11 13:15:00,47.77,47.8,47.64,47.64,24252.0,47.77,47.8,47.64,47.64,24252.0
2015-11-11 13:20:00,47.63,47.83,47.63,47.82,11550.0,47.63,47.83,47.63,47.82,11550.0
2015-11-11 13:25:00,47.77,47.86,47.61,47.83,41805.0,47.77,47.86,47.61,47.83,41805.0
2015-11-11 13:30:00,47.84,47.97,47.82,47.88,41502.0,47.84,47.97,47.82,47.88,41502.0
2015-11-11 13:35:00,47.89,47.91,47.75,47.86,35589.0,47.89,47.91,47.75,47.86,35589.0
2015-11-11 13:40:00,47.86,48.03,47.83,48.0,24596.0,47.86,48.03,47.83,48.0,24596.0
2015-11-11 13:45:00,48.0,48.11,47.98,48.11,38029.0,48.0,48.11,47.98,48.11,38029.0
2015-11-11 13:50:00,48.12,48.12,47.95,47.99,27974.0,48.12,48.12,47.95,47.99,27974.0
2015-11-11 13:55:00,48.0,48.15,47.97,48.1,47928.0,48.0,48.15,47.97,48.1,47928.0
2015-11-11 14:00:00,48.1,48.13,47.87,47.94,45177.0,48.1,48.13,47.87,47.94,45177.0
2015-11-11 14:05:00,47.94,47.96,47.83,47.84,16729.0,47.94,47.96,47.83,47.84,16729.0
2015-11-11 14:10:00,47.84,47.94,47.8,47.86,20657.0,47.84,47.94,47.8,47.86,20657.0
2015-11-11 14:15:00,47.86,47.9,47.75,47.81,21866.0,47.86,47.9,47.75,47.81,21866.0
2015-11-11 14:20:00,47.83,48.0,47.8,47.98,34793.0,47.83,48.0,47.8,47.98,34793.0
2015-11-11 14:25:00,47.98,48.04,47.97,48.03,51831.0,47.98,48.04,47.97,48.03,51831.0
2015-11-11 14:30:00,48.03,48.09,48.01,48.03,28909.0,48.03,48.09,48.01,48.03,28909.0
2015-11-11 14:35:00,48.03,48.04,47.95,47.96,55619.0,48.03,48.04,47.95,47.96,55619.0
2015-11-11 14:40:00,47.96,47.97,47.83,47.88,27044.0,47.96,47.97,47.83,47.88,27044.0
2015-11-11 14:45:00,47.88,48.06,47.85,47.95,24788.0,47.88,48.06,47.85,47.95,24788.0
2015-11-11 14:50:00,47.96,48.06,47.92,47.96,26596.0,47.96,48.06,47.92,47.96,26596.0
2015-11-11 14:55:00,47.96,48.01,47.9,47.92,36502.0,47.96,48.01,47.9,47.92,36502.0
2015-11-11 15:00:00,47.9,48.06,47.9,47.94,33518.0,47.9,48.06,47.9,47.94,33518.0
2015-11-11 15:05:00,47.93,47.97,47.89,47.94,24824.0,47.93,47.97,47.89,47.94,24824.0
2015-11-11 15:10:00,47.94,47.98,47.92,47.92,26276.0,47.94,47.98,47.92,47.92,26276.0
2015-11-11 15:15:00,47.91,47.95,47.81,47.89,38955.0,47.91,47.95,47.81,47.89,38955.0
2015-11-11 15:20:00,47.88,47.89,47.81,47.81,37286.0,47.88,47.89,47.81,47.81,37286.0
2015-11-11 15:25:00,47.82,47.83,47.77,47.79,38536.0,47.82,47.83,47.77,47.79,38536.0
2015-11-11 15:30:00,47.79,47.79,47.58,47.59,83490.0,47.79,47.79,47.58,47.59,83490.0
2015-11-11 15:35:00,47.59,47.74,47.56,47.64,57322.0,47.59,47.74,47.56,47.64,57322.0
2015-11-11 15:40:00,47.64,47.71,47.57,47.65,68922.0,47.64,47.71,47.57,47.65,68922.0
2015-11-11 15:45:00,47.66,47.67,47.52,47.53,82368.0,47.66,47.67,47.52,47.53,82368.0
2015-11-11 15:50:00,47.52,47.68,47.51,47.64,112464.0,47.52,47.68,47.51,47.64,112464.0
2015-11-11 15:55:00,47.63,47.65,47.46,47.57,205076.0,47.63,47.65,47.46,47.57,205076.0
2015-11-12 09:30:00,47.44,47.54,47.08,47.2,63321.0,47.44,47.54,47.08,47.2,63321.0
2015-11-12 09:35:00,47.19,47.5,47.09,47.36,48391.0,47.19,47.5,47.09,47.36,48391.0
2015-11-12 09:40:00,47.41,47.57,47.36,47.47,71449.0,47.41,47.57,47.36,47.47,71449.0
2015-11-12 09:45:00,47.47,47.52,47.2,47.44,98208.0,47.47,47.52,47.2,47.44,98208.0
2015-11-12 09:50:00,47.44,47.45,47.24,47.33,61595.0,47.44,47.45,47.24,47.33,61595.0
2015-11-12 09:55:00,47.34,47.47,47.33,47.42,17446.0,47.34,47.47,47.33,47.42,17446.0
2015-11-12 10:00:00,47.41,47.6,47.36,47.6,54104.0,47.41,47.6,47.36,47.6,54104.0
2015-11-12 10:05:00,47.58,47.99,47.58,47.9,55650.0,47.58,47.99,47.58,47.9,55650.0
2015-11-12 10:10:00,47.9,47.9,47.73,47.74,56856.0,47.9,47.9,47.73,47.74,56856.0
2015-11-12 10:15:00,47.74,47.93,47.68,47.77,31862.0,47.74,47.93,47.68,47.77,31862.0
2015-11-12 10:20:00,47.76,47.76,47.6,47.6,60893.0,47.76,47.76,47.6,47.6,60893.0
2015-11-12 10:25:00,47.57,47.71,47.55,47.71,43603.0,47.57,47.71,47.55,47.71,43603.0
2015-11-12 10:30:00,47.71,47.82,47.69,47.81,61711.0,47.71,47.82,47.69,47.81,61711.0
2015-11-12 10:35:00,47.82,47.98,47.75,47.97,14658.0,47.82,47.98,47.75,47.97,14658.0
2015-11-12 10:40:00,47.96,48.1,47.74,48.06,36554.0,47.96,48.1,47.74,48.06,36554.0
2015-11-12 10:45:00,48.09,48.16,47.93,47.93,21003.0,48.09,48.16,47.93,47.93,21003.0
2015-11-12 10:50:00,47.96,48.03,47.94,48.01,8890.0,47.96,48.03,47.94,48.01,8890.0
2015-11-12 10:55:00,48.0,48.36,48.0,48.34,23795.0,48.0,48.36,48.0,48.34,23795.0
2015-11-12 11:00:00,48.35,48.37,48.03,48.03,25749.0,48.35,48.37,48.03,48.03,25749.0
2015-11-12 11:05:00,48.04,48.09,47.94,48.08,34647.0,48.04,48.09,47.94,48.08,34647.0
2015-11-12 11:10:00,48.09,48.29,48.09,48.15,53405.0,48.09,48.29,48.09,48.15,53405.0
2015-11-12 11:15:00,48.15,48.15,48.0,48.01,10254.0,48.15,48.15,48.0,48.01,10254.0
2015-11-12 11:20:00,48.0,48.06,47.92,48.05,24350.0,48.0,48.06,47.92,48.05,24350.0
2015-11-12 11:25:00,48.04,48.22,48.04,48.2,10548.0,48.04,48.22,48.04,48.2,10548.0
2015-11-12 11:30:00,48.18,48.22,48.11,48.17,10806.0,48.18,48.22,48.11,48.17,10806.0
2015-11-12 11:35:00,48.15,48.36,48.15,48.33,17014.0,48.15,48.36,48.15,48.33,17014.0
2015-11-12 11:40:00,48.33,48.5,48.33,48.38,30565.0,48.33,48.5,48.33,48.38,30565.0
2015-11-12 11:45:00,48.36,48.48,48.29,48.48,11740.0,48.36,48.48,48.29,48.48,11740.0
2015-11-12 11:50:00,48.48,48.49,48.35,48.42,11325.0,48.48,48.49,48.35,48.42,11325.0
2015-11-12 11:55:00,48.45,48.65,48.42,48.54,20337.0,48.45,48.65,48.42,48.54,20337.0
2015-11-12 12:00:00,48.59,48.59,48.39,48.42,11800.0,48.59,48.59,48.39,48.42,11800.0
2015-11-12 12:05:00,48.4,48.48,48.4,48.42,30058.0,48.4,48.48,48.4,48.42,30058.0
2015-11-12 12:10:00,48.43,48.54,48.42,48.52,47574.0,48.43,48.54,48.42,48.52,47574.0
2015-11-12 12:15:00,48.52,48.66,48.43,48.5,110010.0,48.52,48.66,48.43,48.5,110010.0
2015-11-12 12:20:00,48.51,48.62,48.5,48.55,80228.0,48.51,48.62,48.5,48.55,80228.0
2015-11-12 12:25:00,48.55,48.59,48.51,48.56,8350.0,48.55,48.59,48.51,48.56,8350.0
2015-11-12 12:30:00,48.57,48.59,48.45,48.55,9189.0,48.57,48.59,48.45,48.55,9189.0
2015-11-12 12:35:00,48.52,48.53,48.44,48.52,7236.0,48.52,48.53,48.44,48.52,7236.0
2015-11-12 12:40:00,48.5,48.58,48.5,48.54,9120.0,48.5,48.58,48.5,48.54,9120.0
2015-11-12 12:45:00,48.53,48.6,48.51,48.6,8530.0,48.53,48.6,48.51,48.6,8530.0
2015-11-12 12:50:00,48.58,48.74,48.58,48.72,7650.0,48.58,48.74,48.58,48.72,7650.0
2015-11-12 12:55:00,48.72,48.8,48.69,48.71,17629.0,48.72,48.8,48.69,48.71,17629.0
2015-11-12 13:00:00,48.72,48.77,48.68,48.75,20009.0,48.72,48.77,48.68,48.75,20009.0
2015-11-12 13:05:00,48.76,48.85,48.72,48.73,9390.0,48.76,48.85,48.72,48.73,9390.0
2015-11-12 13:10:00,48.73,48.9,48.71,48.78,9918.0,48.73,48.9,48.71,48.78,9918.0
2015-11-12 13:15:00,48.77,48.82,48.74,48.8,8696.0,48.77,48.82,48.74,48.8,8696.0
2015-11-12 13:20:00,48.79,48.86,48.74,48.78,11928.0,48.79,48.86,48.74,48.78,11928.0
2015-11-12 13:25:00,48.76,48.76,48.58,48.63,14254.0,48.76,48.76,48.58,48.63,14254.0
2015-11-12 13:30:00,48.65,48.66,48.47,48.49,13222.0,48.65,48.66,48.47,48.49,13222.0
2015-11-12 13:35:00,48.49,48.51,48.44,48.48,12768.0,48.49,48.51,48.44,48.48,12768.0
2015-11-12 13:40:00,48.48,48.5,48.39,48.41,10935.0,48.48,48.5,48.39,48.41,10935.0
2015-11-12 13:45:00,48.42,48.44,48.31,48.38,19102.0,48.42,48.44,48.31,48.38,19102.0
2015-11-12 13:50:00,48.38,48.41,48.3,48.32,11000.0,48.38,48.41,48.3,48.32,11000.0
2015-11-12 13:55:00,48.32,48.4,48.3,48.33,10142.0,48.32,48.4,48.3,48.33,10142.0
2015-11-12 14:00:00,48.33,48.34,48.26,48.32,8000.0,48.33,48.34,48.26,48.32,8000.0
2015-11-12 14:05:00,48.3,48.32,48.25,48.3,12349.0,48.3,48.32,48.25,48.3,12349.0
2015-11-12 14:10:00,48.3,48.32,48.25,48.25,18227.0,48.3,48.32,48.25,48.25,18227.0
2015-11-12 14:15:00,48.23,48.24,48.08,48.08,63459.0,48.23,48.24,48.08,48.08,63459.0
2015-11-12 14:20:00,48.08,48.08,48.0,48.03,11359.0,48.08,48.08,48.0,48.03,11359.0
2015-11-12 14:25:00,48.02,48.19,48.0,48.19,7967.0,48.02,48.19,48.0,48.19,7967.0
2015-11-12 14:30:00,48.21,48.26,48.16,48.18,11568.0,48.21,48.26,48.16,48.18,11568.0
2015-11-12 14:35:00,48.15,48.21,48.08,48.09,9600.0,48.15,48.21,48.08,48.09,9600.0
2015-11-12 14:40:00,48.09,48.21,48.05,48.21,14505.0,48.09,48.21,48.05,48.21,14505.0
2015-11-12 14:45:00,48.21,48.21,48.1,48.19,38617.0,48.21,48.21,48.1,48.19,38617.0
2015-11-12 14:50:00,48.19,48.22,48.11,48.13,27445.0,48.19,48.22,48.11,48.13,27445.0
2015-11-12 14:55:00,48.12,48.22,48.11,48.2,17116.0,48.12,48.22,48.11,48.2,17116.0
2015-11-12 15:00:00,48.2,48.29,48.18,48.2,17644.0,48.2,48.29,48.18,48.2,17644.0
2015-11-12 15:05:00,48.2,48.27,48.2,48.2,21823.0,48.2,48.27,48.2,48.2,21823.0
2015-11-12 15:10:00,48.22,48.28,48.17,48.27,17809.0,48.22,48.28,48.17,48.27,17809.0
2015-11-12 15:15:00,48.27,48.36,48.21,48.31,19458.0,48.27,48.36,48.21,48.31,19458.0
2015-11-12 15:20:00,48.3,48.3,48.19,48.23,29820.0,48.3,48.3,48.19,48.23,29820.0
2015-11-12 15:25:00,48.25,48.3,48.2,48.23,22113.0,48.25,48.3,48.2,48.23,22113.0
2015-11-12 15:30:00,48.24,48.35,48.23,48.23,26927.0,48.24,48.35,48.23,48.23,26927.0
2015-11-12 15:35:00,48.25,48.28,48.2,48.22,46595.0,48.25,48.28,48.2,48.22,46595.0
2015-11-12 15:40:00,48.21,48.22,48.04,48.12,55400.0,48.21,48.22,48.04,48.12,55400.0
2015-11-12 15:45:00,48.11,48.28,48.09,48.16,73996.0,48.11,48.28,48.09,48.16,73996.0
2015-11-12 15:50:00,48.15,48.2,48.11,48.17,114359.0,48.15,48.2,48.11,48.17,114359.0
2015-11-12 15:55:00,48.16,48.24,48.08,48.15,142534.0,48.16,48.24,48.08,48.15,142534.0
2015-11-13 09:30:00,47.3,47.5,44.38,45.51,361157.0,47.3,47.5,44.38,45.51,361157.0
2015-11-13 09:35:00,45.51,45.89,44.83,45.26,174315.0,45.51,45.89,44.83,45.26,174315.0
2015-11-13 09:40:00,45.24,45.67,45.21,45.46,73378.0,45.24,45.67,45.21,45.46,73378.0
2015-11-13 09:45:00,45.44,45.44,44.9,45.1,99985.0,45.44,45.44,44.9,45.1,99985.0
2015-11-13 09:50:00,45.12,45.25,44.96,45.18,76778.0,45.12,45.25,44.96,45.18,76778.0
2015-11-13 09:55:00,45.23,45.23,44.82,45.05,101425.0,45.23,45.23,44.82,45.05,101425.0
2015-11-13 10:00:00,45.04,45.06,44.49,44.49,85289.0,45.04,45.06,44.49,44.49,85289.0
2015-11-13 10:05:00,44.52,44.56,44.23,44.38,123119.0,44.52,44.56,44.23,44.38,123119.0
2015-11-13 10:10:00,44.36,44.68,44.23,44.59,140622.0,44.36,44.68,44.23,44.59,140622.0
2015-11-13 10:15:00,44.59,44.65,44.44,44.52,106649.0,44.59,44.65,44.44,44.52,106649.0
2015-11-13 10:20:00,44.53,44.6,44.44,44.44,132117.0,44.53,44.6,44.44,44.44,132117.0
2015-11-13 10:25:00,44.44,44.64,44.4,44.46,159388.0,44.44,44.64,44.4,44.46,159388.0
2015-11-13 10:30:00,44.47,44.65,44.44,44.55,99162.0,44.47,44.65,44.44,44.55,99162.0
2015-11-13 10:35:00,44.57,44.68,44.55,44.63,66097.0,44.57,44.68,44.55,44.63,66097.0
2015-11-13 10:40:00,44.62,44.87,44.58,44.78,71292.0,44.62,44.87,44.58,44.78,71292.0
2015-11-13 10:45:00,44.77,44.78,44.55,44.59,66655.0,44.77,44.78,44.55,44.59,66655.0
2015-11-13 10:50:00,44.58,44.78,44.57,44.74,51610.0,44.58,44.78,44.57,44.74,51610.0
2015-11-13 10:55:00,44.75,44.88,44.7,44.84,42054.0,44.75,44.88,44.7,44.84,42054.0
2015-11-13 11:00:00,44.84,45.1,44.78,45.06,71242.0,44.84,45.1,44.78,45.06,71242.0
2015-11-13 11:05:00,45.06,45.2,45.02,45.19,49849.0,45.06,45.2,45.02,45.19,49849.0
2015-11-13 11:10:00,45.18,45.41,45.11,45.28,102378.0,45.18,45.41,45.11,45.28,102378.0
2015-11-13 11:15:00,45.28,45.4,45.17,45.3,57773.0,45.28,45.4,45.17,45.3,57773.0
2015-11-13 11:20:00,45.31,45.38,45.15,45.2,71135.0,45.31,45.38,45.15,45.2,71135.0
2015-11-13 11:25:00,45.19,45.31,45.15,45.29,29531.0,45.19,45.31,45.15,45.29,29531.0
2015-11-13 11:30:00,45.27,45.32,45.17,45.28,19548.0,45.27,45.32,45.17,45.28,19548.0
2015-11-13 11:35:00,45.28,45.37,45.21,45.23,26390.0,45.28,45.37,45.21,45.23,26390.0
2015-11-13 11:40:00,45.21,45.28,45.04,45.06,25531.0,45.21,45.28,45.04,45.06,25531.0
2015-11-13 11:45:00,45.08,45.19,45.02,45.04,23155.0,45.08,45.19,45.02,45.04,23155.0
2015-11-13 11:50:00,45.03,45.27,45.02,45.27,25177.0,45.03,45.27,45.02,45.27,25177.0
2015-11-13 11:55:00,45.3,45.45,45.25,45.45,32257.0,45.3,45.45,45.25,45.45,32257.0
2015-11-13 12:00:00,45.43,45.44,45.33,45.39,29219.0,45.43,45.44,45.33,45.39,29219.0
2015-11-13 12:05:00,45.38,45.49,45.35,45.45,24692.0,45.38,45.49,45.35,45.45,24692.0
2015-11-13 12:10:00,45.47,45.71,45.46,45.64,45090.0,45.47,45.71,45.46,45.64,45090.0
2015-11-13 12:15:00,45.65,45.75,45.58,45.68,45967.0,45.65,45.75,45.58,45.68,45967.0
2015-11-13 12:20:00,45.69,45.71,45.51,45.59,24255.0,45.69,45.71,45.51,45.59,24255.0
2015-11-13 12:25:00,45.58,45.95,45.57,45.74,48317.0,45.58,45.95,45.57,45.74,48317.0
2015-11-13 12:30:00,45.74,45.8,45.64,45.64,34634.0,45.74,45.8,45.64,45.64,34634.0
2015-11-13 12:35:00,45.66,45.68,45.4,45.46,50309.0,45.66,45.68,45.4,45.46,50309.0
2015-11-13 12:40:00,45.44,45.51,45.39,45.42,31000.0,45.44,45.51,45.39,45.42,31000.0
2015-11-13 12:45:00,45.42,45.44,45.34,45.37,13472.0,45.42,45.44,45.34,45.37,13472.0
2015-11-13 12:50:00,45.35,45.4,45.3,45.37,22453.0,45.35,45.4,45.3,45.37,22453.0
2015-11-13 12:55:00,45.38,45.42,45.24,45.33,25462.0,45.38,45.42,45.24,45.33,25462.0
2015-11-13 13:00:00,45.37,45.37,45.28,45.34,32902.0,45.37,45.37,45.28,45.34,32902.0
2015-11-13 13:05:00,45.34,45.38,45.13,45.13,23158.0,45.34,45.38,45.13,45.13,23158.0
2015-11-13 13:10:00,45.13,45.15,45.05,45.06,39293.0,45.13,45.15,45.05,45.06,39293.0
2015-11-13 13:15:00,45.05,45.13,45.02,45.03,26044.0,45.05,45.13,45.02,45.03,26044.0
2015-11-13 13:20:00,45.03,45.07,44.87,44.93,38517.0,45.03,45.07,44.87,44.93,38517.0
2015-11-13 13:25:00,44.93,45.08,44.93,44.99,30262.0,44.93,45.08,44.93,44.99,30262.0
2015-11-13 13:30:00,44.99,45.03,44.91,44.93,31998.0,44.99,45.03,44.91,44.93,31998.0
2015-11-13 13:35:00,44.93,44.93,44.84,44.87,27785.0,44.93,44.93,44.84,44.87,27785.0
2015-11-13 13:40:00,44.86,45.04,44.86,45.0,36452.0,44.86,45.04,44.86,45.0,36452.0
2015-11-13 13:45:00,45.01,45.05,44.99,45.0,32490.0,45.01,45.05,44.99,45.0,32490.0
2015-11-13 13:50:00,45.0,45.11,45.0,45.08,23847.0,45.0,45.11,45.0,45.08,23847.0
2015-11-13 13:55:00,45.08,45.08,44.97,44.98,54577.0,45.08,45.08,44.97,44.98,54577.0
2015-11-13 14:00:00,44.97,45.01,44.95,45.0,34191.0,44.97,45.01,44.95,45.0,34191.0
2015-11-13 14:05:00,45.0,45.1,44.99,45.0,37891.0,45.0,45.1,44.99,45.0,37891.0
2015-11-13 14:10:00,44.99,45.05,44.93,44.96,37565.0,44.99,45.05,44.93,44.96,37565.0
2015-11-13 14:15:00,44.96,44.96,44.87,44.92,33146.0,44.96,44.96,44.87,44.92,33146.0
2015-11-13 14:20:00,44.91,44.93,44.84,44.89,26802.0,44.91,44.93,44.84,44.89,26802.0
2015-11-13 14:25:00,44.89,44.95,44.87,44.94,48041.0,44.89,44.95,44.87,44.94,48041.0
2015-11-13 14:30:00,44.95,45.03,44.93,45.02,37175.0,44.95,45.03,44.93,45.02,37175.0
2015-11-13 14:35:00,45.02,45.04,44.96,44.99,32354.0,45.02,45.04,44.96,44.99,32354.0
2015-11-13 14:40:00,44.99,45.01,44.9,44.99,38382.0,44.99,45.01,44.9,44.99,38382.0
2015-11-13 14:45:00,44.98,44.99,44.84,44.9,39834.0,44.98,44.99,44.84,44.9,39834.0
2015-11-13 14:50:00,44.91,44.95,44.73,44.74,53185.0,44.91,44.95,44.73,44.74,53185.0
2015-11-13 14:55:00,44.74,44.85,44.73,44.79,47628.0,44.74,44.85,44.73,44.79,47628.0
2015-11-13 15:00:00,44.77,44.83,44.64,44.68,42399.0,44.77,44.83,44.64,44.68,42399.0
2015-11-13 15:05:00,44.68,44.78,44.66,44.71,84417.0,44.68,44.78,44.66,44.71,84417.0
2015-11-13 15:10:00,44.72,44.81,44.65,44.81,29598.0,44.72,44.81,44.65,44.81,29598.0
2015-11-13 15:15:00,44.82,44.87,44.69,44.72,47950.0,44.82,44.87,44.69,44.72,47950.0
2015-11-13 15:20:00,44.72,44.72,44.6,44.69,45491.0,44.72,44.72,44.6,44.69,45491.0
2015-11-13 15:25:00,44.67,44.77,44.66,44.74,44727.0,44.67,44.77,44.66,44.74,44727.0
2015-11-13 15:30:00,44.74,44.77,44.65,44.68,53588.0,44.74,44.77,44.65,44.68,53588.0
2015-11-13 15:35:00,44.68,44.72,44.65,44.7,51557.0,44.68,44.72,44.65,44.7,51557.0
2015-11-13 15:40:00,44.7,44.9,44.68,44.78,90962.0,44.7,44.9,44.68,44.78,90962.0
2015-11-13 15:45:00,44.78,44.88,44.73,44.81,67505.0,44.78,44.88,44.73,44.81,67505.0
2015-11-13 15:50:00,44.81,44.95,44.78,44.95,146347.0,44.81,44.95,44.78,44.95,146347.0
2015-11-13 15:55:00,44.95,45.09,44.94,45.04,321922.0,44.95,45.09,44.94,45.04,321922.0
2015-11-16 09:30:00,44.7,45.18,44.63,44.81,85734.0,44.7,45.18,44.63,44.81,85734.0
2015-11-16 09:35:00,44.8,44.94,44.64,44.91,51648.0,44.8,44.94,44.64,44.91,51648.0
2015-11-16 09:40:00,44.96,45.44,44.85,45.27,44974.0,44.96,45.44,44.85,45.27,44974.0
2015-11-16 09:45:00,45.27,45.41,45.16,45.31,50973.0,45.27,45.41,45.16,45.31,50973.0
2015-11-16 09:50:00,45.27,45.4,45.23,45.31,25908.0,45.27,45.4,45.23,45.31,25908.0
2015-11-16 09:55:00,45.33,45.5,45.12,45.14,42001.0,45.33,45.5,45.12,45.14,42001.0
2015-11-16 10:00:00,45.15,45.19,44.87,45.19,23071.0,45.15,45.19,44.87,45.19,23071.0
2015-11-16 10:05:00,45.19,45.24,45.12,45.24,13286.0,45.19,45.24,45.12,45.24,13286.0
2015-11-16 10:10:00,45.24,45.28,45.11,45.2,15346.0,45.24,45.28,45.11,45.2,15346.0
2015-11-16 10:15:00,45.24,45.33,45.16,45.23,8417.0,45.24,45.33,45.16,45.23,8417.0
2015-11-16 10:20:00,45.23,45.46,45.12,45.3,20176.0,45.23,45.46,45.12,45.3,20176.0
2015-11-16 10:25:00,45.33,45.34,45.08,45.17,17221.0,45.33,45.34,45.08,45.17,17221.0
2015-11-16 10:30:00,45.13,45.18,44.72,44.73,71762.0,45.13,45.18,44.72,44.73,71762.0
2015-11-16 10:35:00,44.73,44.75,44.52,44.6,84237.0,44.73,44.75,44.52,44.6,84237.0
2015-11-16 10:40:00,44.59,44.61,44.39,44.48,54900.0,44.59,44.61,44.39,44.48,54900.0
2015-11-16 10:45:00,44.5,44.69,44.42,44.42,18662.0,44.5,44.69,44.42,44.42,18662.0
2015-11-16 10:50:00,44.43,44.43,44.19,44.2,41922.0,44.43,44.43,44.19,44.2,41922.0
2015-11-16 10:55:00,44.2,44.21,44.11,44.17,24283.0,44.2,44.21,44.11,44.17,24283.0
2015-11-16 11:00:00,44.17,44.28,44.15,44.16,24334.0,44.17,44.28,44.15,44.16,24334.0
2015-11-16 11:05:00,44.17,44.26,44.12,44.13,32467.0,44.17,44.26,44.12,44.13,32467.0
2015-11-16 11:10:00,44.15,44.19,43.88,43.9,95210.0,44.15,44.19,43.88,43.9,95210.0
2015-11-16 11:15:00,43.91,44.05,43.89,43.89,30679.0,43.91,44.05,43.89,43.89,30679.0
2015-11-16 11:20:00,43.91,44.03,43.89,43.98,14713.0,43.91,44.03,43.89,43.98,14713.0
2015-11-16 11:25:00,43.95,44.02,43.87,43.92,19355.0,43.95,44.02,43.87,43.92,19355.0
2015-11-16 11:30:00,43.9,44.12,43.9,44.02,21228.0,43.9,44.12,43.9,44.02,21228.0
2015-11-16 11:35:00,44.01,44.12,43.99,44.11,10279.0,44.01,44.12,43.99,44.11,10279.0
2015-11-16 11:40:00,44.1,44.15,44.06,44.1,10797.0,44.1,44.15,44.06,44.1,10797.0
2015-11-16 11:45:00,44.11,44.15,44.04,44.14,18584.0,44.11,44.15,44.04,44.14,18584.0
2015-11-16 11:50:00,44.13,44.14,44.03,44.11,22323.0,44.13,44.14,44.03,44.11,22323.0
2015-11-16 11:55:00,44.12,44.13,44.03,44.05,15000.0,44.12,44.13,44.03,44.05,15000.0
2015-11-16 12:00:00,44.03,44.16,44.03,44.13,10145.0,44.03,44.16,44.03,44.13,10145.0
2015-11-16 12:05:00,44.11,44.14,44.07,44.14,7027.0,44.11,44.14,44.07,44.14,7027.0
2015-11-16 12:10:00,44.16,44.28,44.14,44.23,22137.0,44.16,44.28,44.14,44.23,22137.0
2015-11-16 12:15:00,44.27,44.41,44.26,44.38,14753.0,44.27,44.41,44.26,44.38,14753.0
2015-11-16 12:20:00,44.4,44.52,44.39,44.51,5311.0,44.4,44.52,44.39,44.51,5311.0
2015-11-16 12:25:00,44.5,44.5,44.42,44.44,6835.0,44.5,44.5,44.42,44.44,6835.0
2015-11-16 12:30:00,44.47,44.58,44.43,44.57,17570.0,44.47,44.58,44.43,44.57,17570.0
2015-11-16 12:35:00,44.57,44.63,44.57,44.61,7700.0,44.57,44.63,44.57,44.61,7700.0
2015-11-16 12:40:00,44.61,44.7,44.57,44.68,7760.0,44.61,44.7,44.57,44.68,7760.0
2015-11-16 12:45:00,44.66,44.71,44.6,44.71,7790.0,44.66,44.71,44.6,44.71,7790.0
2015-11-16 12:50:00,44.7,44.73,44.61,44.61,6700.0,44.7,44.73,44.61,44.61,6700.0
2015-11-16 12:55:00,44.65,44.69,44.62,44.68,9703.0,44.65,44.69,44.62,44.68,9703.0
2015-11-16 13:00:00,44.7,44.79,44.68,44.79,9704.0,44.7,44.79,44.68,44.79,9704.0
2015-11-16 13:05:00,44.79,44.83,44.75,44.8,13300.0,44.79,44.83,44.75,44.8,13300.0
2015-11-16 13:10:00,44.8,44.96,44.8,44.96,11209.0,44.8,44.96,44.8,44.96,11209.0
2015-11-16 13:15:00,44.94,44.94,44.8,44.92,19767.0,44.94,44.94,44.8,44.92,19767.0
2015-11-16 13:20:00,44.92,44.95,44.86,44.89,9609.0,44.92,44.95,44.86,44.89,9609.0
2015-11-16 13:25:00,44.9,44.93,44.79,44.83,12558.0,44.9,44.93,44.79,44.83,12558.0
2015-11-16 13:30:00,44.83,44.94,44.83,44.9,13036.0,44.83,44.94,44.83,44.9,13036.0
2015-11-16 13:35:00,44.89,44.9,44.79,44.79,13181.0,44.89,44.9,44.79,44.79,13181.0
2015-11-16 13:40:00,44.8,44.82,44.77,44.81,13617.0,44.8,44.82,44.77,44.81,13617.0
2015-11-16 13:45:00,44.78,44.91,44.77,44.91,11613.0,44.78,44.91,44.77,44.91,11613.0
2015-11-16 13:50:00,44.9,45.07,44.89,45.07,21713.0,44.9,45.07,44.89,45.07,21713.0
2015-11-16 13:55:00,45.05,45.22,45.05,45.22,20288.0,45.05,45.22,45.05,45.22,20288.0
2015-11-16 14:00:00,45.23,45.24,45.17,45.18,12115.0,45.23,45.24,45.17,45.18,12115.0
2015-11-16 14:05:00,45.15,45.18,45.08,45.18,10631.0,45.15,45.18,45.08,45.18,10631.0
2015-11-16 14:10:00,45.19,45.24,45.18,45.22,13610.0,45.19,45.24,45.18,45.22,13610.0
2015-11-16 14:15:00,45.21,45.21,45.04,45.12,12576.0,45.21,45.21,45.04,45.12,12576.0
2015-11-16 14:20:00,45.14,45.23,45.14,45.17,20709.0,45.14,45.23,45.14,45.17,20709.0
2015-11-16 14:25:00,45.17,45.17,45.06,45.09,13897.0,45.17,45.17,45.06,45.09,13897.0
2015-11-16 14:30:00,45.1,45.25,45.09,45.25,21292.0,45.1,45.25,45.09,45.25,21292.0
2015-11-16 14:35:00,45.26,45.33,45.25,45.3,20392.0,45.26,45.33,45.25,45.3,20392.0
2015-11-16 14:40:00,45.31,45.32,45.24,45.31,14821.0,45.31,45.32,45.24,45.31,14821.0
2015-11-16 14:45:00,45.29,45.39,45.29,45.34,17979.0,45.29,45.39,45.29,45.34,17979.0
2015-11-16 14:50:00,45.34,45.35,45.12,45.16,14071.0,45.34,45.35,45.12,45.16,14071.0
2015-11-16 14:55:00,45.17,45.27,45.17,45.22,14830.0,45.17,45.27,45.17,45.22,14830.0
2015-11-16 15:00:00,45.21,45.24,45.17,45.2,37738.0,45.21,45.24,45.17,45.2,37738.0
2015-11-16 15:05:00,45.19,45.23,45.16,45.22,27184.0,45.19,45.23,45.16,45.22,27184.0
2015-11-16 15:10:00,45.22,45.24,45.19,45.23,48817.0,45.22,45.24,45.19,45.23,48817.0
2015-11-16 15:15:00,45.23,45.23,45.14,45.21,17351.0,45.23,45.23,45.14,45.21,17351.0
2015-11-16 15:20:00,45.2,45.23,45.15,45.22,34702.0,45.2,45.23,45.15,45.22,34702.0
2015-11-16 15:25:00,45.22,45.23,45.15,45.15,33925.0,45.22,45.23,45.15,45.15,33925.0
2015-11-16 15:30:00,45.15,45.18,45.11,45.13,53310.0,45.15,45.18,45.11,45.13,53310.0
2015-11-16 15:35:00,45.14,45.18,45.12,45.15,38963.0,45.14,45.18,45.12,45.15,38963.0
2015-11-16 15:40:00,45.16,45.18,45.09,45.18,41109.0,45.16,45.18,45.09,45.18,41109.0
2015-11-16 15:45:00,45.17,45.2,45.1,45.14,37483.0,45.17,45.2,45.1,45.14,37483.0
2015-11-16 15:50:00,45.18,45.3,45.16,45.18,44617.0,45.18,45.3,45.16,45.18,44617.0
2015-11-16 15:55:00,45.19,45.32,45.17,45.27,136411.0,45.19,45.32,45.17,45.27,136411.0
2015-11-17 09:30:00,44.99,44.99,44.63,44.75,44747.0,44.99,44.99,44.63,44.75,44747.0
2015-11-17 09:35:00,44.79,44.9,44.66,44.71,20362.0,44.79,44.9,44.66,44.71,20362.0
2015-11-17 09:40:00,44.71,44.71,43.96,44.0,56485.0,44.71,44.71,43.96,44.0,56485.0
2015-11-17 09:45:00,43.99,44.07,43.81,43.89,49721.0,43.99,44.07,43.81,43.89,49721.0
2015-11-17 09:50:00,43.87,43.9,43.75,43.77,46891.0,43.87,43.9,43.75,43.77,46891.0
2015-11-17 09:55:00,43.75,44.01,43.73,43.75,54231.0,43.75,44.01,43.73,43.75,54231.0
2015-11-17 10:00:00,43.75,43.76,43.14,43.53,147108.0,43.75,43.76,43.14,43.53,147108.0
2015-11-17 10:05:00,43.54,43.68,43.36,43.68,77092.0,43.54,43.68,43.36,43.68,77092.0
2015-11-17 10:10:00,43.68,44.06,43.6,43.61,67366.0,43.68,44.06,43.6,43.61,67366.0
2015-11-17 10:15:00,43.57,43.85,43.57,43.75,28873.0,43.57,43.85,43.57,43.75,28873.0
2015-11-17 10:20:00,43.77,43.98,43.72,43.91,28424.0,43.77,43.98,43.72,43.91,28424.0
2015-11-17 10:25:00,43.91,43.94,43.75,43.84,65872.0,43.91,43.94,43.75,43.84,65872.0
2015-11-17 10:30:00,43.83,44.11,43.82,44.08,115222.0,43.83,44.11,43.82,44.08,115222.0
2015-11-17 10:35:00,44.1,44.1,43.92,43.95,79801.0,44.1,44.1,43.92,43.95,79801.0
2015-11-17 10:40:00,43.97,44.13,43.89,44.04,97962.0,43.97,44.13,43.89,44.04,97962.0
2015-11-17 10:45:00,44.03,44.59,44.02,44.55,74382.0,44.03,44.59,44.02,44.55,74382.0
2015-11-17 10:50:00,44.54,44.54,44.2,44.21,37723.0,44.54,44.54,44.2,44.21,37723.0
2015-11-17 10:55:00,44.2,44.24,44.08,44.15,16673.0,44.2,44.24,44.08,44.15,16673.0
2015-11-17 11:00:00,44.15,44.32,44.15,44.32,14621.0,44.15,44.32,44.15,44.32,14621.0
2015-11-17 11:05:00,44.33,44.33,44.19,44.29,16874.0,44.33,44.33,44.19,44.29,16874.0
2015-11-17 11:10:00,44.26,44.38,44.25,44.37,15325.0,44.26,44.38,44.25,44.37,15325.0
2015-11-17 11:15:00,44.37,44.5,44.33,44.44,15445.0,44.37,44.5,44.33,44.44,15445.0
2015-11-17 11:20:00,44.45,44.62,44.45,44.48,21226.0,44.45,44.62,44.45,44.48,21226.0
2015-11-17 11:25:00,44.48,44.48,44.4,44.48,15691.0,44.48,44.48,44.4,44.48,15691.0
2015-11-17 11:30:00,44.51,44.72,44.5,44.58,19400.0,44.51,44.72,44.5,44.58,19400.0
2015-11-17 11:35:00,44.57,44.6,44.5,44.52,6950.0,44.57,44.6,44.5,44.52,6950.0
2015-11-17 11:40:00,44.52,44.54,44.41,44.44,15564.0,44.52,44.54,44.41,44.44,15564.0
2015-11-17 11:45:00,44.43,44.53,44.3,44.3,70762.0,44.43,44.53,44.3,44.3,70762.0
2015-11-17 11:50:00,44.26,44.4,44.25,44.4,8242.0,44.26,44.4,44.25,44.4,8242.0
2015-11-17 11:55:00,44.41,44.49,44.4,44.44,14200.0,44.41,44.49,44.4,44.44,14200.0
2015-11-17 12:00:00,44.42,44.54,44.42,44.45,12128.0,44.42,44.54,44.42,44.45,12128.0
2015-11-17 12:05:00,44.43,44.46,44.27,44.29,10242.0,44.43,44.46,44.27,44.29,10242.0
2015-11-17 12:10:00,44.29,44.43,44.26,44.38,13183.0,44.29,44.43,44.26,44.38,13183.0
2015-11-17 12:15:00,44.37,44.47,44.35,44.35,14196.0,44.37,44.47,44.35,44.35,14196.0
2015-11-17 12:20:00,44.36,44.36,44.22,44.23,14324.0,44.36,44.36,44.22,44.23,14324.0
2015-11-17 12:25:00,44.23,44.23,44.08,44.08,13724.0,44.23,44.23,44.08,44.08,13724.0
2015-11-17 12:30:00,44.11,44.17,44.08,44.14,21453.0,44.11,44.17,44.08,44.14,21453.0
2015-11-17 12:35:00,44.15,44.15,44.05,44.09,23095.0,44.15,44.15,44.05,44.09,23095.0
2015-11-17 12:40:00,44.09,44.09,44.0,44.04,18539.0,44.09,44.09,44.0,44.04,18539.0
2015-11-17 12:45:00,44.04,44.14,44.04,44.12,10812.0,44.04,44.14,44.04,44.12,10812.0
2015-11-17 12:50:00,44.13,44.22,44.1,44.15,7656.0,44.13,44.22,44.1,44.15,7656.0
2015-11-17 12:55:00,44.12,44.23,44.1,44.23,8642.0,44.12,44.23,44.1,44.23,8642.0
2015-11-17 13:00:00,44.27,44.28,44.19,44.23,6964.0,44.27,44.28,44.19,44.23,6964.0
2015-11-17 13:05:00,44.28,44.28,44.11,44.11,6150.0,44.28,44.28,44.11,44.11,6150.0
2015-11-17 13:10:00,44.1,44.25,44.1,44.22,7342.0,44.1,44.25,44.1,44.22,7342.0
2015-11-17 13:15:00,44.23,44.27,44.18,44.2,8800.0,44.23,44.27,44.18,44.2,8800.0
2015-11-17 13:20:00,44.15,44.22,44.09,44.22,15176.0,44.15,44.22,44.09,44.22,15176.0
2015-11-17 13:25:00,44.21,44.22,44.13,44.15,9610.0,44.21,44.22,44.13,44.15,9610.0
2015-11-17 13:30:00,44.14,44.16,44.09,44.11,19532.0,44.14,44.16,44.09,44.11,19532.0
2015-11-17 13:35:00,44.13,44.15,44.1,44.12,23601.0,44.13,44.15,44.1,44.12,23601.0
2015-11-17 13:40:00,44.11,44.13,44.05,44.09,12062.0,44.11,44.13,44.05,44.09,12062.0
2015-11-17 13:45:00,44.11,44.2,44.08,44.19,23673.0,44.11,44.2,44.08,44.19,23673.0
2015-11-17 13:50:00,44.17,44.19,44.09,44.09,39683.0,44.17,44.19,44.09,44.09,39683.0
2015-11-17 13:55:00,44.09,44.14,44.05,44.1,33266.0,44.09,44.14,44.05,44.1,33266.0
2015-11-17 14:00:00,44.09,44.1,44.01,44.01,22758.0,44.09,44.1,44.01,44.01,22758.0
2015-11-17 14:05:00,44.01,44.18,43.95,44.18,19171.0,44.01,44.18,43.95,44.18,19171.0
2015-11-17 14:10:00,44.18,44.18,44.08,44.16,22801.0,44.18,44.18,44.08,44.16,22801.0
2015-11-17 14:15:00,44.14,44.18,44.12,44.15,8717.0,44.14,44.18,44.12,44.15,8717.0
2015-11-17 14:20:00,44.16,44.16,44.02,44.03,15000.0,44.16,44.16,44.02,44.03,15000.0
2015-11-17 14:25:00,44.03,44.03,43.88,43.93,40189.0,44.03,44.03,43.88,43.93,40189.0
2015-11-17 14:30:00,43.95,44.07,43.93,44.07,20297.0,43.95,44.07,43.93,44.07,20297.0
2015-11-17 14:35:00,44.04,44.08,44.0,44.08,11099.0,44.04,44.08,44.0,44.08,11099.0
2015-11-17 14:40:00,44.07,44.11,44.0,44.01,22864.0,44.07,44.11,44.0,44.01,22864.0
2015-11-17 14:45:00,44.0,44.1,43.97,44.1,58054.0,44.0,44.1,43.97,44.1,58054.0
2015-11-17 14:50:00,44.1,44.1,43.9,43.94,10178.0,44.1,44.1,43.9,43.94,10178.0
2015-11-17 14:55:00,43.95,44.08,43.9,44.07,7620.0,43.95,44.08,43.9,44.07,7620.0
2015-11-17 15:00:00,44.04,44.07,43.94,43.96,10446.0,44.04,44.07,43.94,43.96,10446.0
2015-11-17 15:05:00,43.97,44.1,43.94,44.0,43567.0,43.97,44.1,43.94,44.0,43567.0
2015-11-17 15:10:00,43.98,43.99,43.84,43.9,40008.0,43.98,43.99,43.84,43.9,40008.0
2015-11-17 15:15:00,43.91,43.96,43.79,43.88,24238.0,43.91,43.96,43.79,43.88,24238.0
2015-11-17 15:20:00,43.86,44.0,43.76,43.76,70040.0,43.86,44.0,43.76,43.76,70040.0
2015-11-17 15:25:00,43.81,43.91,43.79,43.91,25616.0,43.81,43.91,43.79,43.91,25616.0
2015-11-17 15:30:00,43.91,44.06,43.9,44.01,38049.0,43.91,44.06,43.9,44.01,38049.0
2015-11-17 15:35:00,44.0,44.0,43.89,43.96,44285.0,44.0,44.0,43.89,43.96,44285.0
2015-11-17 15:40:00,43.95,44.16,43.94,44.13,149588.0,43.95,44.16,43.94,44.13,149588.0
2015-11-17 15:45:00,44.14,44.17,44.09,44.12,143954.0,44.14,44.17,44.09,44.12,143954.0
2015-11-17 15:50:00,44.12,44.12,43.97,44.01,78694.0,44.12,44.12,43.97,44.01,78694.0
2015-11-17 15:55:00,44.01,44.1,43.9,44.09,149918.0,44.01,44.1,43.9,44.09,149918.0
2015-11-18 09:30:00,44.36,44.54,44.18,44.29,61449.0,44.36,44.54,44.18,44.29,61449.0
2015-11-18 09:35:00,44.3,44.54,44.3,44.4,30611.0,44.3,44.54,44.3,44.4,30611.0
2015-11-18 09:40:00,44.46,44.46,44.07,44.13,49547.0,44.46,44.46,44.07,44.13,49547.0
2015-11-18 09:45:00,44.18,44.33,44.08,44.32,62413.0,44.18,44.33,44.08,44.32,62413.0
2015-11-18 09:50:00,44.33,44.41,44.17,44.37,36591.0,44.33,44.41,44.17,44.37,36591.0
2015-11-18 09:55:00,44.38,44.61,44.38,44.44,78632.0,44.38,44.61,44.38,44.44,78632.0
2015-11-18 10:00:00,44.44,44.66,44.41,44.62,29073.0,44.44,44.66,44.41,44.62,29073.0
2015-11-18 10:05:00,44.6,44.61,44.36,44.39,44544.0,44.6,44.61,44.36,44.39,44544.0
2015-11-18 10:10:00,44.42,44.42,44.22,44.33,25168.0,44.42,44.42,44.22,44.33,25168.0
2015-11-18 10:15:00,44.33,44.54,44.24,44.48,103205.0,44.33,44.54,44.24,44.48,103205.0
2015-11-18 10:20:00,44.48,44.64,44.48,44.6,77284.0,44.48,44.64,44.48,44.6,77284.0
2015-11-18 10:25:00,44.63,44.72,44.52,44.68,49742.0,44.63,44.72,44.52,44.68,49742.0
2015-11-18 10:30:00,44.67,44.76,44.53,44.53,35294.0,44.67,44.76,44.53,44.53,35294.0
2015-11-18 10:35:00,44.56,44.61,44.52,44.59,41312.0,44.56,44.61,44.52,44.59,41312.0
2015-11-18 10:40:00,44.59,44.71,44.56,44.71,40743.0,44.59,44.71,44.56,44.71,40743.0
2015-11-18 10:45:00,44.67,44.82,44.64,44.8,33673.0,44.67,44.82,44.64,44.8,33673.0
2015-11-18 10:50:00,44.81,44.96,44.72,44.88,59844.0,44.81,44.96,44.72,44.88,59844.0
2015-11-18 10:55:00,44.89,44.9,44.75,44.78,5450.0,44.89,44.9,44.75,44.78,5450.0
2015-11-18 11:00:00,44.75,44.78,44.67,44.76,21845.0,44.75,44.78,44.67,44.76,21845.0
2015-11-18 11:05:00,44.75,44.82,44.69,44.78,30086.0,44.75,44.82,44.69,44.78,30086.0
2015-11-18 11:10:00,44.78,44.81,44.72,44.76,17451.0,44.78,44.81,44.72,44.76,17451.0
2015-11-18 11:15:00,44.77,44.84,44.74,44.76,11600.0,44.77,44.84,44.74,44.76,11600.0
2015-11-18 11:20:00,44.78,44.8,44.7,44.72,10160.0,44.78,44.8,44.7,44.72,10160.0
2015-11-18 11:25:00,44.72,44.82,44.68,44.72,67841.0,44.72,44.82,44.68,44.72,67841.0
2015-11-18 11:30:00,44.71,44.8,44.68,44.79,34541.0,44.71,44.8,44.68,44.79,34541.0
2015-11-18 11:35:00,44.79,44.89,44.75,44.88,6903.0,44.79,44.89,44.75,44.88,6903.0
2015-11-18 11:40:00,44.89,44.97,44.89,44.96,6639.0,44.89,44.97,44.89,44.96,6639.0
2015-11-18 11:45:00,44.95,45.0,44.95,44.97,8824.0,44.95,45.0,44.95,44.97,8824.0
2015-11-18 11:50:00,44.96,44.98,44.79,44.85,31206.0,44.96,44.98,44.79,44.85,31206.0
2015-11-18 11:55:00,44.83,44.89,44.78,44.87,5602.0,44.83,44.89,44.78,44.87,5602.0
2015-11-18 12:00:00,44.87,44.87,44.68,44.69,7289.0,44.87,44.87,44.68,44.69,7289.0
2015-11-18 12:05:00,44.74,44.74,44.69,44.71,6587.0,44.74,44.74,44.69,44.71,6587.0
2015-11-18 12:10:00,44.71,44.71,44.62,44.68,16417.0,44.71,44.71,44.62,44.68,16417.0
2015-11-18 12:15:00,44.69,44.83,44.68,44.83,6208.0,44.69,44.83,44.68,44.83,6208.0
2015-11-18 12:20:00,44.85,44.88,44.69,44.7,3927.0,44.85,44.88,44.69,44.7,3927.0
2015-11-18 12:25:00,44.7,44.83,44.7,44.83,7532.0,44.7,44.83,44.7,44.83,7532.0
2015-11-18 12:30:00,44.85,44.89,44.79,44.8,7102.0,44.85,44.89,44.79,44.8,7102.0
2015-11-18 12:35:00,44.77,44.89,44.72,44.86,10700.0,44.77,44.89,44.72,44.86,10700.0
2015-11-18 12:40:00,44.86,44.88,44.66,44.69,13284.0,44.86,44.88,44.66,44.69,13284.0
2015-11-18 12:45:00,44.7,44.77,44.69,44.73,5950.0,44.7,44.77,44.69,44.73,5950.0
2015-11-18 12:50:00,44.73,44.76,44.72,44.76,11357.0,44.73,44.76,44.72,44.76,11357.0
2015-11-18 12:55:00,44.75,44.86,44.75,44.79,14932.0,44.75,44.86,44.75,44.79,14932.0
2015-11-18 13:00:00,44.78,44.79,44.68,44.68,4350.0,44.78,44.79,44.68,44.68,4350.0
2015-11-18 13:05:00,44.68,44.8,44.68,44.79,5450.0,44.68,44.8,44.68,44.79,5450.0
2015-11-18 13:10:00,44.8,44.89,44.76,44.77,33952.0,44.8,44.89,44.76,44.77,33952.0
2015-11-18 13:15:00,44.78,44.97,44.77,44.97,18638.0,44.78,44.97,44.77,44.97,18638.0
2015-11-18 13:20:00,44.94,45.09,44.92,45.02,38838.0,44.94,45.09,44.92,45.02,38838.0
2015-11-18 13:25:00,45.05,45.22,45.04,45.15,17644.0,45.05,45.22,45.04,45.15,17644.0
2015-11-18 13:30:00,45.14,45.17,44.95,45.03,14220.0,45.14,45.17,44.95,45.03,14220.0
2015-11-18 13:35:00,45.03,45.12,44.95,45.11,12191.0,45.03,45.12,44.95,45.11,12191.0
2015-11-18 13:40:00,45.1,45.13,45.02,45.05,16374.0,45.1,45.13,45.02,45.05,16374.0
2015-11-18 13:45:00,45.03,45.04,44.94,44.94,5948.0,45.03,45.04,44.94,44.94,5948.0
2015-11-18 13:50:00,44.95,45.0,44.83,44.88,22423.0,44.95,45.0,44.83,44.88,22423.0
2015-11-18 13:55:00,44.9,44.99,44.9,44.93,12063.0,44.9,44.99,44.9,44.93,12063.0
2015-11-18 14:00:00,44.89,44.98,44.84,44.87,16415.0,44.89,44.98,44.84,44.87,16415.0
2015-11-18 14:05:00,44.9,45.16,44.89,45.16,23680.0,44.9,45.16,44.89,45.16,23680.0
2015-11-18 14:10:00,45.13,45.23,45.1,45.12,19295.0,45.13,45.23,45.1,45.12,19295.0
2015-11-18 14:15:00,45.12,45.14,45.04,45.1,13398.0,45.12,45.14,45.04,45.1,13398.0
2015-11-18 14:20:00,45.09,45.14,45.05,45.12,18238.0,45.09,45.14,45.05,45.12,18238.0
2015-11-18 14:25:00,45.12,45.22,45.11,45.21,17169.0,45.12,45.22,45.11,45.21,17169.0
2015-11-18 14:30:00,45.21,45.25,45.17,45.2,36523.0,45.21,45.25,45.17,45.2,36523.0
2015-11-18 14:35:00,45.19,45.2,45.14,45.18,13998.0,45.19,45.2,45.14,45.18,13998.0
2015-11-18 14:40:00,45.2,45.28,45.18,45.28,12369.0,45.2,45.28,45.18,45.28,12369.0
2015-11-18 14:45:00,45.28,45.3,45.22,45.25,19165.0,45.28,45.3,45.22,45.25,19165.0
2015-11-18 14:50:00,45.24,45.29,45.22,45.28,13003.0,45.24,45.29,45.22,45.28,13003.0
2015-11-18 14:55:00,45.26,45.33,45.24,45.33,18922.0,45.26,45.33,45.24,45.33,18922.0
2015-11-18 15:00:00,45.35,45.41,45.31,45.32,12206.0,45.35,45.41,45.31,45.32,12206.0
2015-11-18 15:05:00,45.33,45.34,45.23,45.24,30808.0,45.33,45.34,45.23,45.24,30808.0
2015-11-18 15:10:00,45.25,45.33,45.24,45.31,15900.0,45.25,45.33,45.24,45.31,15900.0
2015-11-18 15:15:00,45.31,45.36,45.3,45.36,14400.0,45.31,45.36,45.3,45.36,14400.0
2015-11-18 15:20:00,45.34,45.36,45.29,45.32,18029.0,45.34,45.36,45.29,45.32,18029.0
2015-11-18 15:25:00,45.3,45.43,45.28,45.43,16973.0,45.3,45.43,45.28,45.43,16973.0
2015-11-18 15:30:00,45.45,45.51,45.42,45.5,31440.0,45.45,45.51,45.42,45.5,31440.0
2015-11-18 15:35:00,45.5,45.57,45.49,45.52,59517.0,45.5,45.57,45.49,45.52,59517.0
2015-11-18 15:40:00,45.53,45.54,45.49,45.53,36517.0,45.53,45.54,45.49,45.53,36517.0
2015-11-18 15:45:00,45.52,45.55,45.49,45.54,33629.0,45.52,45.55,45.49,45.54,33629.0
2015-11-18 15:50:00,45.56,45.64,45.53,45.64,41027.0,45.56,45.64,45.53,45.64,41027.0
2015-11-18 15:55:00,45.61,45.76,45.6,45.69,198427.0,45.61,45.76,45.6,45.69,198427.0
2015-11-19 09:30:00,45.86,46.1,45.82,45.91,42558.0,45.86,46.1,45.82,45.91,42558.0
2015-11-19 09:35:00,46.0,46.17,45.74,45.88,24853.0,46.0,46.17,45.74,45.88,24853.0
2015-11-19 09:40:00,45.91,46.23,45.75,45.81,50928.0,45.91,46.23,45.75,45.81,50928.0
2015-11-19 09:45:00,45.81,46.15,45.8,45.92,61720.0,45.81,46.15,45.8,45.92,61720.0
2015-11-19 09:50:00,45.91,45.96,45.8,45.86,20608.0,45.91,45.96,45.8,45.86,20608.0
2015-11-19 09:55:00,45.87,45.93,45.8,45.85,17950.0,45.87,45.93,45.8,45.85,17950.0
2015-11-19 10:00:00,45.84,45.92,45.76,45.84,11857.0,45.84,45.92,45.76,45.84,11857.0
2015-11-19 10:05:00,45.84,46.15,45.84,46.12,21775.0,45.84,46.15,45.84,46.12,21775.0
2015-11-19 10:10:00,46.14,46.26,46.1,46.14,21391.0,46.14,46.26,46.1,46.14,21391.0
2015-11-19 10:15:00,46.14,46.16,46.02,46.08,16638.0,46.14,46.16,46.02,46.08,16638.0
2015-11-19 10:20:00,46.1,46.2,46.06,46.16,8451.0,46.1,46.2,46.06,46.16,8451.0
2015-11-19 10:25:00,46.17,46.63,46.15,46.63,46397.0,46.17,46.63,46.15,46.63,46397.0
2015-11-19 10:30:00,46.63,46.63,46.39,46.43,39346.0,46.63,46.63,46.39,46.43,39346.0
2015-11-19 10:35:00,46.42,46.55,46.39,46.48,30072.0,46.42,46.55,46.39,46.48,30072.0
2015-11-19 10:40:00,46.48,46.5,46.37,46.47,25534.0,46.48,46.5,46.37,46.47,25534.0
2015-11-19 10:45:00,46.46,46.6,46.45,46.6,20497.0,46.46,46.6,46.45,46.6,20497.0
2015-11-19 10:50:00,46.6,47.0,46.54,47.0,73774.0,46.6,47.0,46.54,47.0,73774.0
2015-11-19 10:55:00,47.01,47.2,46.65,47.0,297536.0,47.01,47.2,46.65,47.0,297536.0
2015-11-19 11:00:00,47.05,47.28,46.85,47.28,165589.0,47.05,47.28,46.85,47.28,165589.0
2015-11-19 11:05:00,47.25,47.65,47.02,47.65,225498.0,47.25,47.65,47.02,47.65,225498.0
2015-11-19 11:10:00,47.64,47.77,47.4,47.66,357500.0,47.64,47.77,47.4,47.66,357500.0
2015-11-19 11:15:00,47.62,48.17,47.54,48.17,235609.0,47.62,48.17,47.54,48.17,235609.0
2015-11-19 11:20:00,48.17,48.59,48.12,48.59,231987.0,48.17,48.59,48.12,48.59,231987.0
2015-11-19 11:25:00,48.58,49.0,48.5,48.66,425247.0,48.58,49.0,48.5,48.66,425247.0
2015-11-19 11:30:00,48.72,48.72,47.89,48.1,233746.0,48.72,48.72,47.89,48.1,233746.0
2015-11-19 11:35:00,48.09,48.1,47.57,47.57,165330.0,48.09,48.1,47.57,47.57,165330.0
2015-11-19 11:40:00,47.59,47.91,47.44,47.81,170204.0,47.59,47.91,47.44,47.81,170204.0
2015-11-19 11:45:00,47.79,47.88,47.46,47.52,217063.0,47.79,47.88,47.46,47.52,217063.0
2015-11-19 11:50:00,47.52,47.63,47.4,47.53,87628.0,47.52,47.63,47.4,47.53,87628.0
2015-11-19 11:55:00,47.53,47.58,47.22,47.25,137318.0,47.53,47.58,47.22,47.25,137318.0
2015-11-19 12:00:00,47.27,47.42,47.22,47.4,34612.0,47.27,47.42,47.22,47.4,34612.0
2015-11-19 12:05:00,47.41,47.5,47.41,47.42,15715.0,47.41,47.5,47.41,47.42,15715.0
2015-11-19 12:10:00,47.42,47.51,47.4,47.5,34866.0,47.42,47.51,47.4,47.5,34866.0
2015-11-19 12:15:00,47.5,47.84,47.49,47.64,46176.0,47.5,47.84,47.49,47.64,46176.0
2015-11-19 12:20:00,47.64,47.7,47.47,47.68,21113.0,47.64,47.7,47.47,47.68,21113.0
2015-11-19 12:25:00,47.67,47.73,47.61,47.65,37010.0,47.67,47.73,47.61,47.65,37010.0
2015-11-19 12:30:00,47.66,47.75,47.63,47.66,20195.0,47.66,47.75,47.63,47.66,20195.0
2015-11-19 12:35:00,47.67,47.97,47.63,47.94,51482.0,47.67,47.97,47.63,47.94,51482.0
2015-11-19 12:40:00,47.93,48.0,47.92,47.96,91945.0,47.93,48.0,47.92,47.96,91945.0
2015-11-19 12:45:00,47.98,48.2,47.96,48.06,52819.0,47.98,48.2,47.96,48.06,52819.0
2015-11-19 12:50:00,48.07,48.28,48.06,48.28,53191.0,48.07,48.28,48.06,48.28,53191.0
2015-11-19 12:55:00,48.24,48.27,48.15,48.19,52467.0,48.24,48.27,48.15,48.19,52467.0
2015-11-19 13:00:00,48.16,48.19,47.74,47.75,48638.0,48.16,48.19,47.74,47.75,48638.0
2015-11-19 13:05:00,47.74,47.77,47.65,47.7,28210.0,47.74,47.77,47.65,47.7,28210.0
2015-11-19 13:10:00,47.7,47.75,47.69,47.71,126843.0,47.7,47.75,47.69,47.71,126843.0
2015-11-19 13:15:00,47.73,47.73,47.43,47.52,164804.0,47.73,47.73,47.43,47.52,164804.0
2015-11-19 13:20:00,47.53,47.57,47.51,47.55,23268.0,47.53,47.57,47.51,47.55,23268.0
2015-11-19 13:25:00,47.54,47.56,47.51,47.54,15501.0,47.54,47.56,47.51,47.54,15501.0
2015-11-19 13:30:00,47.53,47.54,47.44,47.53,23272.0,47.53,47.54,47.44,47.53,23272.0
2015-11-19 13:35:00,47.52,47.58,47.47,47.49,19088.0,47.52,47.58,47.47,47.49,19088.0
2015-11-19 13:40:00,47.51,47.64,47.48,47.64,16389.0,47.51,47.64,47.48,47.64,16389.0
2015-11-19 13:45:00,47.63,47.66,47.54,47.57,24770.0,47.63,47.66,47.54,47.57,24770.0
2015-11-19 13:50:00,47.58,47.64,47.55,47.62,11204.0,47.58,47.64,47.55,47.62,11204.0
2015-11-19 13:55:00,47.64,47.64,47.52,47.53,31964.0,47.64,47.64,47.52,47.53,31964.0
2015-11-19 14:00:00,47.54,47.55,47.47,47.51,31193.0,47.54,47.55,47.47,47.51,31193.0
2015-11-19 14:05:00,47.51,47.54,47.47,47.5,15100.0,47.51,47.54,47.47,47.5,15100.0
2015-11-19 14:10:00,47.48,47.64,47.48,47.62,9852.0,47.48,47.64,47.48,47.62,9852.0
2015-11-19 14:15:00,47.62,47.73,47.57,47.62,18843.0,47.62,47.73,47.57,47.62,18843.0
2015-11-19 14:20:00,47.62,47.65,47.33,47.38,29417.0,47.62,47.65,47.33,47.38,29417.0
2015-11-19 14:25:00,47.37,47.4,47.3,47.38,81109.0,47.37,47.4,47.3,47.38,81109.0
2015-11-19 14:30:00,47.37,47.38,47.13,47.16,26814.0,47.37,47.38,47.13,47.16,26814.0
2015-11-19 14:35:00,47.15,47.42,47.15,47.41,49652.0,47.15,47.42,47.15,47.41,49652.0
2015-11-19 14:40:00,47.35,47.42,47.31,47.33,70752.0,47.35,47.42,47.31,47.33,70752.0
2015-11-19 14:45:00,47.34,47.4,47.24,47.29,18305.0,47.34,47.4,47.24,47.29,18305.0
2015-11-19 14:50:00,47.24,47.34,47.22,47.34,23062.0,47.24,47.34,47.22,47.34,23062.0
2015-11-19 14:55:00,47.35,47.4,47.29,47.3,18018.0,47.35,47.4,47.29,47.3,18018.0
2015-11-19 15:00:00,47.3,47.41,47.25,47.33,42358.0,47.3,47.41,47.25,47.33,42358.0
2015-11-19 15:05:00,47.34,47.4,47.26,47.26,117703.0,47.34,47.4,47.26,47.26,117703.0
2015-11-19 15:10:00,47.26,47.41,47.23,47.28,34251.0,47.26,47.41,47.23,47.28,34251.0
2015-11-19 15:15:00,47.28,47.31,47.12,47.18,39183.0,47.28,47.31,47.12,47.18,39183.0
2015-11-19 15:20:00,47.15,47.32,47.15,47.26,30284.0,47.15,47.32,47.15,47.26,30284.0
2015-11-19 15:25:00,47.27,47.34,47.23,47.31,64000.0,47.27,47.34,47.23,47.31,64000.0
2015-11-19 15:30:00,47.31,47.32,47.22,47.25,47271.0,47.31,47.32,47.22,47.25,47271.0
2015-11-19 15:35:00,47.25,47.34,47.2,47.32,26119.0,47.25,47.34,47.2,47.32,26119.0
2015-11-19 15:40:00,47.33,47.44,47.31,47.33,45931.0,47.33,47.44,47.31,47.33,45931.0
2015-11-19 15:45:00,47.32,47.51,47.32,47.5,60658.0,47.32,47.51,47.32,47.5,60658.0
2015-11-19 15:50:00,47.5,47.6,47.41,47.47,85452.0,47.5,47.6,47.41,47.47,85452.0
2015-11-19 15:55:00,47.47,47.5,47.32,47.33,107589.0,47.47,47.5,47.32,47.33,107589.0
2015-11-20 09:30:00,47.91,48.87,47.74,48.61,168450.0,47.91,48.87,47.74,48.61,168450.0
2015-11-20 09:35:00,48.74,49.25,48.74,49.15,303543.0,48.74,49.25,48.74,49.15,303543.0
2015-11-20 09:40:00,49.14,49.19,48.83,49.02,78352.0,49.14,49.19,48.83,49.02,78352.0
2015-11-20 09:45:00,49.03,49.24,48.83,49.18,70721.0,49.03,49.24,48.83,49.18,70721.0
2015-11-20 09:50:00,49.19,49.79,49.19,49.57,148861.0,49.19,49.79,49.19,49.57,148861.0
2015-11-20 09:55:00,49.57,49.96,49.46,49.89,222717.0,49.57,49.96,49.46,49.89,222717.0
2015-11-20 10:00:00,49.85,49.94,49.09,49.15,117698.0,49.85,49.94,49.09,49.15,117698.0
2015-11-20 10:05:00,49.17,49.84,49.08,49.82,72108.0,49.17,49.84,49.08,49.82,72108.0
2015-11-20 10:10:00,49.82,49.96,49.58,49.63,159965.0,49.82,49.96,49.58,49.63,159965.0
2015-11-20 10:15:00,49.63,49.95,49.45,49.95,84794.0,49.63,49.95,49.45,49.95,84794.0
2015-11-20 10:20:00,49.89,50.39,49.84,50.23,153781.0,49.89,50.39,49.84,50.23,153781.0
2015-11-20 10:25:00,50.23,51.5,50.17,50.38,450848.0,50.23,51.5,50.17,50.38,450848.0
2015-11-20 10:30:00,50.38,50.78,50.29,50.69,225449.0,50.38,50.78,50.29,50.69,225449.0
2015-11-20 10:35:00,50.7,50.72,50.19,50.26,242367.0,50.7,50.72,50.19,50.26,242367.0
2015-11-20 10:40:00,50.25,50.26,49.88,49.9,227016.0,50.25,50.26,49.88,49.9,227016.0
2015-11-20 10:45:00,49.89,49.97,49.64,49.69,141795.0,49.89,49.97,49.64,49.69,141795.0
2015-11-20 10:50:00,49.67,49.68,49.38,49.4,67454.0,49.67,49.68,49.38,49.4,67454.0
2015-11-20 10:55:00,49.41,49.5,49.13,49.21,54660.0,49.41,49.5,49.13,49.21,54660.0
2015-11-20 11:00:00,49.22,49.35,49.02,49.29,98355.0,49.22,49.35,49.02,49.29,98355.0
2015-11-20 11:05:00,49.24,49.24,48.96,49.0,61314.0,49.24,49.24,48.96,49.0,61314.0
2015-11-20 11:10:00,49.0,49.24,48.99,49.06,40404.0,49.0,49.24,48.99,49.06,40404.0
2015-11-20 11:15:00,49.05,49.31,48.82,49.21,86158.0,49.05,49.31,48.82,49.21,86158.0
2015-11-20 11:20:00,49.21,49.31,48.93,48.93,176312.0,49.21,49.31,48.93,48.93,176312.0
2015-11-20 11:25:00,48.95,49.2,48.87,49.09,27281.0,48.95,49.2,48.87,49.09,27281.0
2015-11-20 11:30:00,49.13,49.23,49.09,49.17,22000.0,49.13,49.23,49.09,49.17,22000.0
2015-11-20 11:35:00,49.17,49.34,49.05,49.13,49783.0,49.17,49.34,49.05,49.13,49783.0
2015-11-20 11:40:00,49.09,49.15,48.95,49.07,14796.0,49.09,49.15,48.95,49.07,14796.0
2015-11-20 11:45:00,49.07,49.11,48.97,49.09,16734.0,49.07,49.11,48.97,49.09,16734.0
2015-11-20 11:50:00,49.09,49.2,49.06,49.13,12236.0,49.09,49.2,49.06,49.13,12236.0
2015-11-20 11:55:00,49.14,49.54,49.1,49.43,69820.0,49.14,49.54,49.1,49.43,69820.0
2015-11-20 12:00:00,49.39,49.41,49.18,49.21,53115.0,49.39,49.41,49.18,49.21,53115.0
2015-11-20 12:05:00,49.2,49.29,49.11,49.23,29302.0,49.2,49.29,49.11,49.23,29302.0
2015-11-20 12:10:00,49.22,49.23,49.13,49.16,14212.0,49.22,49.23,49.13,49.16,14212.0
2015-11-20 12:15:00,49.16,49.36,49.16,49.36,13688.0,49.16,49.36,49.16,49.36,13688.0
2015-11-20 12:20:00,49.35,49.46,49.28,49.32,17954.0,49.35,49.46,49.28,49.32,17954.0
2015-11-20 12:25:00,49.29,49.48,49.25,49.48,64312.0,49.29,49.48,49.25,49.48,64312.0
2015-11-20 12:30:00,49.42,49.5,49.34,49.43,20905.0,49.42,49.5,49.34,49.43,20905.0
2015-11-20 12:35:00,49.42,49.48,49.4,49.43,22029.0,49.42,49.48,49.4,49.43,22029.0
2015-11-20 12:40:00,49.44,49.5,49.4,49.5,19555.0,49.44,49.5,49.4,49.5,19555.0
2015-11-20 12:45:00,49.47,49.73,49.45,49.54,39513.0,49.47,49.73,49.45,49.54,39513.0
2015-11-20 12:50:00,49.49,49.49,49.37,49.4,13657.0,49.49,49.49,49.37,49.4,13657.0
2015-11-20 12:55:00,49.39,49.45,49.37,49.37,8530.0,49.39,49.45,49.37,49.37,8530.0
2015-11-20 13:00:00,49.39,49.41,49.32,49.39,24589.0,49.39,49.41,49.32,49.39,24589.0
2015-11-20 13:05:00,49.34,49.39,49.22,49.29,32978.0,49.34,49.39,49.22,49.29,32978.0
2015-11-20 13:10:00,49.28,49.3,49.24,49.26,7848.0,49.28,49.3,49.24,49.26,7848.0
2015-11-20 13:15:00,49.25,49.3,49.18,49.29,17031.0,49.25,49.3,49.18,49.29,17031.0
2015-11-20 13:20:00,49.28,49.32,49.23,49.3,8372.0,49.28,49.32,49.23,49.3,8372.0
2015-11-20 13:25:00,49.29,49.29,49.2,49.25,8322.0,49.29,49.29,49.2,49.25,8322.0
2015-11-20 13:30:00,49.22,49.24,49.1,49.15,16426.0,49.22,49.24,49.1,49.15,16426.0
2015-11-20 13:35:00,49.12,49.17,49.06,49.17,354055.0,49.12,49.17,49.06,49.17,354055.0
2015-11-20 13:40:00,49.17,49.3,49.17,49.21,14164.0,49.17,49.3,49.17,49.21,14164.0
2015-11-20 13:45:00,49.21,49.29,49.18,49.29,8334.0,49.21,49.29,49.18,49.29,8334.0
2015-11-20 13:50:00,49.27,49.3,49.19,49.21,7982.0,49.27,49.3,49.19,49.21,7982.0
2015-11-20 13:55:00,49.19,49.23,49.15,49.21,9438.0,49.19,49.23,49.15,49.21,9438.0
2015-11-20 14:00:00,49.21,49.44,49.2,49.43,17787.0,49.21,49.44,49.2,49.43,17787.0
2015-11-20 14:05:00,49.44,49.46,49.28,49.41,19802.0,49.44,49.46,49.28,49.41,19802.0
2015-11-20 14:10:00,49.44,49.44,49.32,49.37,20545.0,49.44,49.44,49.32,49.37,20545.0
2015-11-20 14:15:00,49.37,49.4,49.3,49.4,13562.0,49.37,49.4,49.3,49.4,13562.0
2015-11-20 14:20:00,49.38,49.46,49.37,49.45,10456.0,49.38,49.46,49.37,49.45,10456.0
2015-11-20 14:25:00,49.43,49.51,49.34,49.34,32290.0,49.43,49.51,49.34,49.34,32290.0
2015-11-20 14:30:00,49.33,49.45,49.32,49.33,19670.0,49.33,49.45,49.32,49.33,19670.0
2015-11-20 14:35:00,49.32,49.42,49.29,49.4,14228.0,49.32,49.42,49.29,49.4,14228.0
2015-11-20 14:40:00,49.4,49.51,49.32,49.46,37984.0,49.4,49.51,49.32,49.46,37984.0
2015-11-20 14:45:00,49.45,49.51,49.38,49.39,44776.0,49.45,49.51,49.38,49.39,44776.0
2015-11-20 14:50:00,49.39,49.48,49.34,49.46,34873.0,49.39,49.48,49.34,49.46,34873.0
2015-11-20 14:55:00,49.48,49.49,49.29,49.3,34085.0,49.48,49.49,49.29,49.3,34085.0
2015-11-20 15:00:00,49.32,49.38,49.28,49.31,20132.0,49.32,49.38,49.28,49.31,20132.0
2015-11-20 15:05:00,49.3,49.35,49.23,49.31,25135.0,49.3,49.35,49.23,49.31,25135.0
2015-11-20 15:10:00,49.31,49.34,49.27,49.32,163554.0,49.31,49.34,49.27,49.32,163554.0
2015-11-20 15:15:00,49.32,49.34,49.28,49.32,16390.0,49.32,49.34,49.28,49.32,16390.0
2015-11-20 15:20:00,49.33,49.34,49.25,49.25,27097.0,49.33,49.34,49.25,49.25,27097.0
2015-11-20 15:25:00,49.26,49.3,49.22,49.28,17045.0,49.26,49.3,49.22,49.28,17045.0
2015-11-20 15:30:00,49.28,49.35,49.27,49.33,36218.0,49.28,49.35,49.27,49.33,36218.0
2015-11-20 15:35:00,49.33,49.35,49.19,49.2,38954.0,49.33,49.35,49.19,49.2,38954.0
2015-11-20 15:40:00,49.21,49.31,49.2,49.29,55801.0,49.21,49.31,49.2,49.29,55801.0
2015-11-20 15:45:00,49.3,49.31,49.26,49.28,34569.0,49.3,49.31,49.26,49.28,34569.0
2015-11-20 15:50:00,49.28,49.29,49.23,49.27,118167.0,49.28,49.29,49.23,49.27,118167.0
2015-11-20 15:55:00,49.27,49.31,49.24,49.28,123922.0,49.27,49.31,49.24,49.28,123922.0
2015-11-23 09:30:00,49.52,49.59,48.96,49.05,79517.0,49.52,49.59,48.96,49.05,79517.0
2015-11-23 09:35:00,49.01,49.4,49.0,49.12,19168.0,49.01,49.4,49.0,49.12,19168.0
2015-11-23 09:40:00,49.12,49.29,49.01,49.01,40226.0,49.12,49.29,49.01,49.01,40226.0
2015-11-23 09:45:00,49.02,49.4,49.01,49.16,47352.0,49.02,49.4,49.01,49.16,47352.0
2015-11-23 09:50:00,49.25,49.33,49.07,49.24,116048.0,49.25,49.33,49.07,49.24,116048.0
2015-11-23 09:55:00,49.25,49.36,49.0,49.03,56801.0,49.25,49.36,49.0,49.03,56801.0
2015-11-23 10:00:00,49.0,49.13,48.8,48.8,42374.0,49.0,49.13,48.8,48.8,42374.0
2015-11-23 10:05:00,48.79,49.66,48.75,49.25,395499.0,48.79,49.66,48.75,49.25,395499.0
2015-11-23 10:10:00,49.25,49.35,48.54,48.93,145141.0,49.25,49.35,48.54,48.93,145141.0
2015-11-23 10:15:00,48.94,49.05,48.75,49.04,26174.0,48.94,49.05,48.75,49.04,26174.0
2015-11-23 10:20:00,49.06,49.1,48.92,49.05,26742.0,49.06,49.1,48.92,49.05,26742.0
2015-11-23 10:25:00,49.05,49.3,49.05,49.28,47013.0,49.05,49.3,49.05,49.28,47013.0
2015-11-23 10:30:00,49.26,49.59,49.26,49.53,50924.0,49.26,49.59,49.26,49.53,50924.0
2015-11-23 10:35:00,49.52,49.52,49.2,49.22,39073.0,49.52,49.52,49.2,49.22,39073.0
2015-11-23 10:40:00,49.22,49.27,49.1,49.27,65956.0,49.22,49.27,49.1,49.27,65956.0
2015-11-23 10:45:00,49.25,49.41,49.21,49.38,14380.0,49.25,49.41,49.21,49.38,14380.0
2015-11-23 10:50:00,49.38,49.56,49.38,49.51,50848.0,49.38,49.56,49.38,49.51,50848.0
2015-11-23 10:55:00,49.46,49.69,49.46,49.67,33942.0,49.46,49.69,49.46,49.67,33942.0
2015-11-23 11:00:00,49.66,49.83,49.61,49.68,28956.0,49.66,49.83,49.61,49.68,28956.0
2015-11-23 11:05:00,49.68,49.87,49.6,49.75,46240.0,49.68,49.87,49.6,49.75,46240.0
2015-11-23 11:10:00,49.73,49.86,49.66,49.79,14647.0,49.73,49.86,49.66,49.79,14647.0
2015-11-23 11:15:00,49.78,49.86,49.77,49.79,8106.0,49.78,49.86,49.77,49.79,8106.0
2015-11-23 11:20:00,49.8,50.03,49.78,49.78,25818.0,49.8,50.03,49.78,49.78,25818.0
2015-11-23 11:25:00,49.78,49.88,49.71,49.71,21878.0,49.78,49.88,49.71,49.71,21878.0
2015-11-23 11:30:00,49.75,49.82,49.65,49.82,46207.0,49.75,49.82,49.65,49.82,46207.0
2015-11-23 11:35:00,49.82,49.99,49.8,49.99,13067.0,49.82,49.99,49.8,49.99,13067.0
2015-11-23 11:40:00,50.0,50.34,50.0,50.34,41631.0,50.0,50.34,50.0,50.34,41631.0
2015-11-23 11:45:00,50.33,50.64,50.32,50.59,95638.0,50.33,50.64,50.32,50.59,95638.0
2015-11-23 11:50:00,50.56,51.02,50.53,50.94,103604.0,50.56,51.02,50.53,50.94,103604.0
2015-11-23 11:55:00,50.94,51.65,50.92,51.62,212745.0,50.94,51.65,50.92,51.62,212745.0
2015-11-23 12:00:00,51.63,51.66,50.63,51.0,257648.0,51.63,51.66,50.63,51.0,257648.0
2015-11-23 12:05:00,50.98,51.61,50.98,51.35,128260.0,50.98,51.61,50.98,51.35,128260.0
2015-11-23 12:10:00,51.38,51.52,51.0,51.0,79285.0,51.38,51.52,51.0,51.0,79285.0
2015-11-23 12:15:00,51.03,51.43,51.03,51.25,30227.0,51.03,51.43,51.03,51.25,30227.0
2015-11-23 12:20:00,51.25,51.6,51.17,51.36,44025.0,51.25,51.6,51.17,51.36,44025.0
2015-11-23 12:25:00,51.33,51.82,51.33,51.52,78808.0,51.33,51.82,51.33,51.52,78808.0
2015-11-23 12:30:00,51.52,51.53,51.21,51.25,46733.0,51.52,51.53,51.21,51.25,46733.0
2015-11-23 12:35:00,51.24,51.5,51.24,51.5,89288.0,51.24,51.5,51.24,51.5,89288.0
2015-11-23 12:40:00,51.49,51.86,51.46,51.86,51383.0,51.49,51.86,51.46,51.86,51383.0
2015-11-23 12:45:00,51.87,51.89,51.68,51.68,48094.0,51.87,51.89,51.68,51.68,48094.0
2015-11-23 12:50:00,51.68,51.73,51.54,51.6,25873.0,51.68,51.73,51.54,51.6,25873.0
2015-11-23 12:55:00,51.6,52.1,51.55,51.98,104572.0,51.6,52.1,51.55,51.98,104572.0
2015-11-23 13:00:00,51.98,52.25,51.87,52.07,70934.0,51.98,52.25,51.87,52.07,70934.0
2015-11-23 13:05:00,52.08,52.08,51.69,51.81,73662.0,52.08,52.08,51.69,51.81,73662.0
2015-11-23 13:10:00,51.81,51.84,51.6,51.6,98251.0,51.81,51.84,51.6,51.6,98251.0
2015-11-23 13:15:00,51.59,51.81,51.59,51.7,83550.0,51.59,51.81,51.59,51.7,83550.0
2015-11-23 13:20:00,51.72,51.85,51.66,51.76,20485.0,51.72,51.85,51.66,51.76,20485.0
2015-11-23 13:25:00,51.76,51.83,51.6,51.72,22040.0,51.76,51.83,51.6,51.72,22040.0
2015-11-23 13:30:00,51.69,51.89,51.66,51.79,10717.0,51.69,51.89,51.66,51.79,10717.0
2015-11-23 13:35:00,51.78,51.81,51.67,51.72,22098.0,51.78,51.81,51.67,51.72,22098.0
2015-11-23 13:40:00,51.71,51.72,51.6,51.68,13270.0,51.71,51.72,51.6,51.68,13270.0
2015-11-23 13:45:00,51.69,51.89,51.63,51.87,27658.0,51.69,51.89,51.63,51.87,27658.0
2015-11-23 13:50:00,51.85,51.95,51.68,51.76,22754.0,51.85,51.95,51.68,51.76,22754.0
2015-11-23 13:55:00,51.79,51.88,51.72,51.73,51645.0,51.79,51.88,51.72,51.73,51645.0
2015-11-23 14:00:00,51.75,51.98,51.74,51.95,47045.0,51.75,51.98,51.74,51.95,47045.0
2015-11-23 14:05:00,51.95,51.97,51.69,51.73,42743.0,51.95,51.97,51.69,51.73,42743.0
2015-11-23 14:10:00,51.73,51.95,51.64,51.89,37001.0,51.73,51.95,51.64,51.89,37001.0
2015-11-23 14:15:00,51.9,51.9,51.7,51.81,16134.0,51.9,51.9,51.7,51.81,16134.0
2015-11-23 14:20:00,51.85,51.94,51.8,51.82,29228.0,51.85,51.94,51.8,51.82,29228.0
2015-11-23 14:25:00,51.84,51.87,51.68,51.68,30428.0,51.84,51.87,51.68,51.68,30428.0
2015-11-23 14:30:00,51.68,51.99,51.67,51.98,47005.0,51.68,51.99,51.67,51.98,47005.0
2015-11-23 14:35:00,51.95,51.96,51.77,51.83,17783.0,51.95,51.96,51.77,51.83,17783.0
2015-11-23 14:40:00,51.87,51.91,51.76,51.88,38728.0,51.87,51.91,51.76,51.88,38728.0
2015-11-23 14:45:00,51.89,52.12,51.85,52.1,45161.0,51.89,52.12,51.85,52.1,45161.0
2015-11-23 14:50:00,52.1,52.41,52.07,52.27,83604.0,52.1,52.41,52.07,52.27,83604.0
2015-11-23 14:55:00,52.28,52.43,52.26,52.35,47677.0,52.28,52.43,52.26,52.35,47677.0
2015-11-23 15:00:00,52.34,52.61,52.33,52.57,75853.0,52.34,52.61,52.33,52.57,75853.0
2015-11-23 15:05:00,52.56,52.78,52.47,52.56,95869.0,52.56,52.78,52.47,52.56,95869.0
2015-11-23 15:10:00,52.56,52.65,52.53,52.59,77067.0,52.56,52.65,52.53,52.59,77067.0
2015-11-23 15:15:00,52.59,52.71,52.46,52.7,70185.0,52.59,52.71,52.46,52.7,70185.0
2015-11-23 15:20:00,52.7,52.78,52.53,52.7,73043.0,52.7,52.78,52.53,52.7,73043.0
2015-11-23 15:25:00,52.71,52.72,52.49,52.66,68303.0,52.71,52.72,52.49,52.66,68303.0
2015-11-23 15:30:00,52.65,52.9,52.63,52.83,104377.0,52.65,52.9,52.63,52.83,104377.0
2015-11-23 15:35:00,52.83,52.91,52.69,52.81,94458.0,52.83,52.91,52.69,52.81,94458.0
2015-11-23 15:40:00,52.81,52.92,52.79,52.79,78843.0,52.81,52.92,52.79,52.79,78843.0
2015-11-23 15:45:00,52.78,52.95,52.72,52.91,182668.0,52.78,52.95,52.72,52.91,182668.0
2015-11-23 15:50:00,52.92,52.92,52.73,52.76,121172.0,52.92,52.92,52.73,52.76,121172.0
2015-11-23 15:55:00,52.76,52.86,52.75,52.82,296791.0,52.76,52.86,52.75,52.82,296791.0
2015-11-24 09:30:00,51.84,52.7,51.84,52.0,87412.0,51.84,52.7,51.84,52.0,87412.0
2015-11-24 09:35:00,52.11,52.55,52.0,52.44,40320.0,52.11,52.55,52.0,52.44,40320.0
2015-11-24 09:40:00,52.44,52.45,51.89,51.94,126887.0,52.44,52.45,51.89,51.94,126887.0
2015-11-24 09:45:00,51.96,52.11,51.82,51.87,103977.0,51.96,52.11,51.82,51.87,103977.0
2015-11-24 09:50:00,51.91,52.16,51.44,52.01,253118.0,51.91,52.16,51.44,52.01,253118.0
2015-11-24 09:55:00,52.02,52.13,51.44,51.47,145415.0,52.02,52.13,51.44,51.47,145415.0
2015-11-24 10:00:00,51.47,51.82,51.3,51.5,102342.0,51.47,51.82,51.3,51.5,102342.0
2015-11-24 10:05:00,51.49,51.75,51.43,51.73,40853.0,51.49,51.75,51.43,51.73,40853.0
2015-11-24 10:10:00,51.73,51.98,51.66,51.91,94946.0,51.73,51.98,51.66,51.91,94946.0
2015-11-24 10:15:00,51.88,51.92,51.7,51.77,63594.0,51.88,51.92,51.7,51.77,63594.0
2015-11-24 10:20:00,51.79,52.13,51.74,52.11,63212.0,51.79,52.13,51.74,52.11,63212.0
2015-11-24 10:25:00,52.14,52.14,51.87,51.87,33120.0,52.14,52.14,51.87,51.87,33120.0
2015-11-24 10:30:00,51.88,51.88,51.33,51.33,65151.0,51.88,51.88,51.33,51.33,65151.0
2015-11-24 10:35:00,51.3,51.47,51.19,51.38,63768.0,51.3,51.47,51.19,51.38,63768.0
2015-11-24 10:40:00,51.38,51.62,51.36,51.52,22714.0,51.38,51.62,51.36,51.52,22714.0
2015-11-24 10:45:00,51.53,51.72,51.45,51.7,25210.0,51.53,51.72,51.45,51.7,25210.0
2015-11-24 10:50:00,51.73,51.81,51.55,51.55,23924.0,51.73,51.81,51.55,51.55,23924.0
2015-11-24 10:55:00,51.56,51.69,51.47,51.59,33521.0,51.56,51.69,51.47,51.59,33521.0
2015-11-24 11:00:00,51.59,51.88,51.58,51.86,20202.0,51.59,51.88,51.58,51.86,20202.0
2015-11-24 11:05:00,51.87,52.1,51.83,52.03,29033.0,51.87,52.1,51.83,52.03,29033.0
2015-11-24 11:10:00,51.98,51.98,51.83,51.85,9751.0,51.98,51.98,51.83,51.85,9751.0
2015-11-24 11:15:00,51.87,52.1,51.85,52.1,23886.0,51.87,52.1,51.85,52.1,23886.0
2015-11-24 11:20:00,52.11,52.43,52.08,52.36,24202.0,52.11,52.43,52.08,52.36,24202.0
2015-11-24 11:25:00,52.36,52.49,52.32,52.45,19409.0,52.36,52.49,52.32,52.45,19409.0
2015-11-24 11:30:00,52.49,52.59,52.42,52.48,54194.0,52.49,52.59,52.42,52.48,54194.0
2015-11-24 11:35:00,52.48,52.5,52.34,52.35,18299.0,52.48,52.5,52.34,52.35,18299.0
2015-11-24 11:40:00,52.34,52.42,52.27,52.37,20438.0,52.34,52.42,52.27,52.37,20438.0
2015-11-24 11:45:00,52.37,52.46,52.09,52.17,15785.0,52.37,52.46,52.09,52.17,15785.0
2015-11-24 11:50:00,52.18,52.21,52.11,52.12,16211.0,52.18,52.21,52.11,52.12,16211.0
2015-11-24 11:55:00,52.11,52.35,52.09,52.29,13844.0,52.11,52.35,52.09,52.29,13844.0
2015-11-24 12:00:00,52.29,52.44,52.29,52.38,8252.0,52.29,52.44,52.29,52.38,8252.0
2015-11-24 12:05:00,52.36,52.4,52.17,52.18,15222.0,52.36,52.4,52.17,52.18,15222.0
2015-11-24 12:10:00,52.21,52.28,52.2,52.21,15142.0,52.21,52.28,52.2,52.21,15142.0
2015-11-24 12:15:00,52.23,52.24,52.11,52.16,12064.0,52.23,52.24,52.11,52.16,12064.0
2015-11-24 12:20:00,52.14,52.24,52.14,52.2,6732.0,52.14,52.24,52.14,52.2,6732.0
2015-11-24 12:25:00,52.19,52.34,52.19,52.34,9115.0,52.19,52.34,52.19,52.34,9115.0
2015-11-24 12:30:00,52.35,52.39,52.33,52.38,14257.0,52.35,52.39,52.33,52.38,14257.0
2015-11-24 12:35:00,52.4,52.59,52.4,52.59,15237.0,52.4,52.59,52.4,52.59,15237.0
2015-11-24 12:40:00,52.59,52.7,52.58,52.7,19670.0,52.59,52.7,52.58,52.7,19670.0
2015-11-24 12:45:00,52.69,52.7,52.63,52.69,14129.0,52.69,52.7,52.63,52.69,14129.0
2015-11-24 12:50:00,52.66,52.88,52.6,52.87,132620.0,52.66,52.88,52.6,52.87,132620.0
2015-11-24 12:55:00,52.88,52.9,52.81,52.9,6206.0,52.88,52.9,52.81,52.9,6206.0
2015-11-24 13:00:00,52.88,52.93,52.8,52.83,26234.0,52.88,52.93,52.8,52.83,26234.0
2015-11-24 13:05:00,52.81,52.93,52.66,52.68,47019.0,52.81,52.93,52.66,52.68,47019.0
2015-11-24 13:10:00,52.72,52.87,52.71,52.87,16418.0,52.72,52.87,52.71,52.87,16418.0
2015-11-24 13:15:00,52.86,53.09,52.85,53.0,24903.0,52.86,53.09,52.85,53.0,24903.0
2015-11-24 13:20:00,53.0,53.08,52.98,53.03,15905.0,53.0,53.08,52.98,53.03,15905.0
2015-11-24 13:25:00,53.02,53.1,52.99,53.01,13297.0,53.02,53.1,52.99,53.01,13297.0
2015-11-24 13:30:00,53.01,53.13,53.01,53.12,22918.0,53.01,53.13,53.01,53.12,22918.0
2015-11-24 13:35:00,53.12,53.2,53.1,53.18,36789.0,53.12,53.2,53.1,53.18,36789.0
2015-11-24 13:40:00,53.2,53.2,53.14,53.16,9221.0,53.2,53.2,53.14,53.16,9221.0
2015-11-24 13:45:00,53.18,53.23,53.16,53.17,9348.0,53.18,53.23,53.16,53.17,9348.0
2015-11-24 13:50:00,53.18,53.21,53.16,53.19,16818.0,53.18,53.21,53.16,53.19,16818.0
2015-11-24 13:55:00,53.2,53.22,53.12,53.14,69369.0,53.2,53.22,53.12,53.14,69369.0
2015-11-24 14:00:00,53.15,53.18,53.11,53.18,17717.0,53.15,53.18,53.11,53.18,17717.0
2015-11-24 14:05:00,53.19,53.31,53.19,53.25,15829.0,53.19,53.31,53.19,53.25,15829.0
2015-11-24 14:10:00,53.27,53.27,53.12,53.14,42179.0,53.27,53.27,53.12,53.14,42179.0
2015-11-24 14:15:00,53.15,53.18,53.1,53.11,30327.0,53.15,53.18,53.1,53.11,30327.0
2015-11-24 14:20:00,53.13,53.13,52.89,52.99,47027.0,53.13,53.13,52.89,52.99,47027.0
2015-11-24 14:25:00,52.96,53.0,52.81,52.81,22753.0,52.96,53.0,52.81,52.81,22753.0
2015-11-24 14:30:00,52.82,52.88,52.76,52.85,14200.0,52.82,52.88,52.76,52.85,14200.0
2015-11-24 14:35:00,52.85,52.98,52.78,52.98,23519.0,52.85,52.98,52.78,52.98,23519.0
2015-11-24 14:40:00,52.98,53.05,52.9,52.96,21457.0,52.98,53.05,52.9,52.96,21457.0
2015-11-24 14:45:00,52.98,52.98,52.8,52.84,21123.0,52.98,52.98,52.8,52.84,21123.0
2015-11-24 14:50:00,52.84,52.91,52.81,52.86,9179.0,52.84,52.91,52.81,52.86,9179.0
2015-11-24 14:55:00,52.86,52.95,52.86,52.89,21014.0,52.86,52.95,52.86,52.89,21014.0
2015-11-24 15:00:00,52.89,52.93,52.85,52.86,14204.0,52.89,52.93,52.85,52.86,14204.0
2015-11-24 15:05:00,52.88,52.93,52.81,52.91,17304.0,52.88,52.93,52.81,52.91,17304.0
2015-11-24 15:10:00,52.9,52.97,52.83,52.94,25576.0,52.9,52.97,52.83,52.94,25576.0
2015-11-24 15:15:00,52.94,53.06,52.83,52.83,69940.0,52.94,53.06,52.83,52.83,69940.0
2015-11-24 15:20:00,52.83,52.87,52.76,52.8,15383.0,52.83,52.87,52.76,52.8,15383.0
2015-11-24 15:25:00,52.82,52.9,52.81,52.83,15027.0,52.82,52.9,52.81,52.83,15027.0
2015-11-24 15:30:00,52.82,52.94,52.82,52.92,20447.0,52.82,52.94,52.82,52.92,20447.0
2015-11-24 15:35:00,52.93,52.98,52.8,52.82,23217.0,52.93,52.98,52.8,52.82,23217.0
2015-11-24 15:40:00,52.82,52.87,52.72,52.72,38335.0,52.82,52.87,52.72,52.72,38335.0
2015-11-24 15:45:00,52.73,52.73,52.6,52.63,38016.0,52.73,52.73,52.6,52.63,38016.0
2015-11-24 15:50:00,52.64,52.71,52.53,52.62,78680.0,52.64,52.71,52.53,52.62,78680.0
2015-11-24 15:55:00,52.61,52.74,52.53,52.73,185402.0,52.61,52.74,52.53,52.73,185402.0
2015-11-25 09:30:00,53.09,53.45,53.01,53.05,39471.0,53.09,53.45,53.01,53.05,39471.0
2015-11-25 09:35:00,53.03,53.26,52.57,52.57,163497.0,53.03,53.26,52.57,52.57,163497.0
2015-11-25 09:40:00,52.57,52.57,51.97,52.38,34678.0,52.57,52.57,51.97,52.38,34678.0
2015-11-25 09:45:00,52.37,53.05,52.37,52.85,32781.0,52.37,53.05,52.37,52.85,32781.0
2015-11-25 09:50:00,52.78,53.0,52.69,52.94,17366.0,52.78,53.0,52.69,52.94,17366.0
2015-11-25 09:55:00,52.92,53.04,52.88,52.98,16726.0,52.92,53.04,52.88,52.98,16726.0
2015-11-25 10:00:00,52.98,53.22,52.84,53.2,30931.0,52.98,53.22,52.84,53.2,30931.0
2015-11-25 10:05:00,53.24,53.32,53.04,53.08,43949.0,53.24,53.32,53.04,53.08,43949.0
2015-11-25 10:10:00,53.12,53.2,52.98,53.11,36640.0,53.12,53.2,52.98,53.11,36640.0
2015-11-25 10:15:00,53.09,53.12,52.9,53.07,20902.0,53.09,53.12,52.9,53.07,20902.0
2015-11-25 10:20:00,53.07,53.44,53.05,53.43,29559.0,53.07,53.44,53.05,53.43,29559.0
2015-11-25 10:25:00,53.41,53.42,53.27,53.32,8410.0,53.41,53.42,53.27,53.32,8410.0
2015-11-25 10:30:00,53.3,53.5,53.3,53.48,16264.0,53.3,53.5,53.3,53.48,16264.0
2015-11-25 10:35:00,53.46,53.72,53.45,53.51,41867.0,53.46,53.72,53.45,53.51,41867.0
2015-11-25 10:40:00,53.55,53.55,53.33,53.35,37902.0,53.55,53.55,53.33,53.35,37902.0
2015-11-25 10:45:00,53.38,53.49,53.28,53.31,17439.0,53.38,53.49,53.28,53.31,17439.0
2015-11-25 10:50:00,53.27,53.45,53.21,53.4,19514.0,53.27,53.45,53.21,53.4,19514.0
2015-11-25 10:55:00,53.45,53.49,53.33,53.33,13245.0,53.45,53.49,53.33,53.33,13245.0
2015-11-25 11:00:00,53.39,53.48,53.3,53.32,17418.0,53.39,53.48,53.3,53.32,17418.0
2015-11-25 11:05:00,53.29,53.32,53.01,53.01,42849.0,53.29,53.32,53.01,53.01,42849.0
2015-11-25 11:10:00,53.02,53.08,52.82,52.98,34257.0,53.02,53.08,52.82,52.98,34257.0
2015-11-25 11:15:00,52.99,53.25,52.99,53.22,23171.0,52.99,53.25,52.99,53.22,23171.0
2015-11-25 11:20:00,53.23,53.42,53.22,53.26,14747.0,53.23,53.42,53.22,53.26,14747.0
2015-11-25 11:25:00,53.24,53.25,53.17,53.2,17537.0,53.24,53.25,53.17,53.2,17537.0
2015-11-25 11:30:00,53.19,53.4,53.19,53.37,13657.0,53.19,53.4,53.19,53.37,13657.0
2015-11-25 11:35:00,53.35,53.35,53.18,53.31,8378.0,53.35,53.35,53.18,53.31,8378.0
2015-11-25 11:40:00,53.29,53.29,53.18,53.23,8589.0,53.29,53.29,53.18,53.23,8589.0
2015-11-25 11:45:00,53.26,53.29,53.13,53.13,5168.0,53.26,53.29,53.13,53.13,5168.0
2015-11-25 11:50:00,53.15,53.21,53.13,53.2,8622.0,53.15,53.21,53.13,53.2,8622.0
2015-11-25 11:55:00,53.23,53.25,53.16,53.16,5450.0,53.23,53.25,53.16,53.16,5450.0
2015-11-25 12:00:00,53.14,53.28,53.13,53.21,6300.0,53.14,53.28,53.13,53.21,6300.0
2015-11-25 12:05:00,53.19,53.33,53.19,53.33,4561.0,53.19,53.33,53.19,53.33,4561.0
2015-11-25 12:10:00,53.31,53.33,53.21,53.26,2600.0,53.31,53.33,53.21,53.26,2600.0
2015-11-25 12:15:00,53.29,53.31,53.19,53.22,30860.0,53.29,53.31,53.19,53.22,30860.0
2015-11-25 12:20:00,53.18,53.21,53.12,53.17,5912.0,53.18,53.21,53.12,53.17,5912.0
2015-11-25 12:25:00,53.17,53.23,53.02,53.03,64176.0,53.17,53.23,53.02,53.03,64176.0
2015-11-25 12:30:00,53.04,53.12,53.0,53.08,11398.0,53.04,53.12,53.0,53.08,11398.0
2015-11-25 12:35:00,53.08,53.1,53.02,53.04,18400.0,53.08,53.1,53.02,53.04,18400.0
2015-11-25 12:40:00,53.01,53.1,52.99,53.08,8854.0,53.01,53.1,52.99,53.08,8854.0
2015-11-25 12:45:00,53.06,53.13,53.05,53.06,4328.0,53.06,53.13,53.05,53.06,4328.0
2015-11-25 12:50:00,53.06,53.1,53.03,53.04,3000.0,53.06,53.1,53.03,53.04,3000.0
2015-11-25 12:55:00,53.05,53.11,53.02,53.09,6081.0,53.05,53.11,53.02,53.09,6081.0
2015-11-25 13:00:00,53.07,53.16,53.05,53.15,4275.0,53.07,53.16,53.05,53.15,4275.0
2015-11-25 13:05:00,53.17,53.17,53.09,53.14,233002.0,53.17,53.17,53.09,53.14,233002.0
2015-11-25 13:10:00,53.13,53.19,53.05,53.1,21301.0,53.13,53.19,53.05,53.1,21301.0
2015-11-25 13:15:00,53.12,53.21,53.03,53.1,27605.0,53.12,53.21,53.03,53.1,27605.0
2015-11-25 13:20:00,53.09,53.1,53.0,53.05,8736.0,53.09,53.1,53.0,53.05,8736.0
2015-11-25 13:25:00,53.06,53.19,53.06,53.19,2800.0,53.06,53.19,53.06,53.19,2800.0
2015-11-25 13:30:00,53.2,53.22,53.11,53.11,3800.0,53.2,53.22,53.11,53.11,3800.0
2015-11-25 13:35:00,53.15,53.22,53.13,53.16,4280.0,53.15,53.22,53.13,53.16,4280.0
2015-11-25 13:40:00,53.18,53.19,53.1,53.14,12116.0,53.18,53.19,53.1,53.14,12116.0
2015-11-25 13:45:00,53.16,53.24,53.12,53.22,11841.0,53.16,53.24,53.12,53.22,11841.0
2015-11-25 13:50:00,53.24,53.25,53.13,53.16,10916.0,53.24,53.25,53.13,53.16,10916.0
2015-11-25 13:55:00,53.14,53.25,53.14,53.23,3844.0,53.14,53.25,53.14,53.23,3844.0
2015-11-25 14:00:00,53.25,53.3,53.23,53.23,9836.0,53.25,53.3,53.23,53.23,9836.0
2015-11-25 14:05:00,53.24,53.28,53.22,53.26,7267.0,53.24,53.28,53.22,53.26,7267.0
2015-11-25 14:10:00,53.28,53.28,53.19,53.19,5514.0,53.28,53.28,53.19,53.19,5514.0
2015-11-25 14:15:00,53.19,53.27,53.19,53.25,8903.0,53.19,53.27,53.19,53.25,8903.0
2015-11-25 14:20:00,53.25,53.26,53.19,53.24,17625.0,53.25,53.26,53.19,53.24,17625.0
2015-11-25 14:25:00,53.24,53.28,53.24,53.26,5645.0,53.24,53.28,53.24,53.26,5645.0
2015-11-25 14:30:00,53.25,53.25,53.12,53.12,10806.0,53.25,53.25,53.12,53.12,10806.0
2015-11-25 14:35:00,53.14,53.23,53.14,53.23,4250.0,53.14,53.23,53.14,53.23,4250.0
2015-11-25 14:40:00,53.23,53.23,53.15,53.22,18945.0,53.23,53.23,53.15,53.22,18945.0
2015-11-25 14:45:00,53.22,53.22,53.11,53.17,8025.0,53.22,53.22,53.11,53.17,8025.0
2015-11-25 14:50:00,53.17,53.18,53.06,53.06,5610.0,53.17,53.18,53.06,53.06,5610.0
2015-11-25 14:55:00,53.1,53.14,53.04,53.07,19879.0,53.1,53.14,53.04,53.07,19879.0
2015-11-25 15:00:00,53.1,53.15,53.04,53.05,7540.0,53.1,53.15,53.04,53.05,7540.0
2015-11-25 15:05:00,53.09,53.09,52.98,53.06,19330.0,53.09,53.09,52.98,53.06,19330.0
2015-11-25 15:10:00,53.06,53.09,53.01,53.05,23223.0,53.06,53.09,53.01,53.05,23223.0
2015-11-25 15:15:00,53.05,53.05,53.0,53.0,12990.0,53.05,53.05,53.0,53.0,12990.0
2015-11-25 15:20:00,53.02,53.04,52.94,53.0,19532.0,53.02,53.04,52.94,53.0,19532.0
2015-11-25 15:25:00,53.0,53.06,52.97,52.98,19465.0,53.0,53.06,52.97,52.98,19465.0
2015-11-25 15:30:00,53.0,53.04,52.96,53.01,19451.0,53.0,53.04,52.96,53.01,19451.0
2015-11-25 15:35:00,53.0,53.03,52.97,53.0,19187.0,53.0,53.03,52.97,53.0,19187.0
2015-11-25 15:40:00,53.0,53.01,52.97,52.99,34406.0,53.0,53.01,52.97,52.99,34406.0
2015-11-25 15:45:00,52.99,53.0,52.94,52.96,37811.0,52.99,53.0,52.94,52.96,37811.0
2015-11-25 15:50:00,52.97,52.98,52.91,52.95,46686.0,52.97,52.98,52.91,52.95,46686.0
2015-11-25 15:55:00,52.95,52.96,52.89,52.94,79532.0,52.95,52.96,52.89,52.94,79532.0
2015-11-27 09:30:00,52.85,52.88,52.11,52.2,113792.0,52.85,52.88,52.11,52.2,113792.0
2015-11-27 09:35:00,52.19,52.53,52.19,52.49,10308.0,52.19,52.53,52.19,52.49,10308.0
2015-11-27 09:40:00,52.52,52.61,52.3,52.31,24131.0,52.52,52.61,52.3,52.31,24131.0
2015-11-27 09:45:00,52.35,52.43,52.16,52.23,16331.0,52.35,52.43,52.16,52.23,16331.0
2015-11-27 09:50:00,52.25,52.48,52.17,52.42,11024.0,52.25,52.48,52.17,52.42,11024.0
2015-11-27 09:55:00,52.4,52.41,52.25,52.3,23401.0,52.4,52.41,52.25,52.3,23401.0
2015-11-27 10:00:00,52.31,52.39,52.21,52.21,63733.0,52.31,52.39,52.21,52.21,63733.0
2015-11-27 10:05:00,52.21,52.21,51.76,52.07,32965.0,52.21,52.21,51.76,52.07,32965.0
2015-11-27 10:10:00,52.02,52.09,51.93,52.08,13510.0,52.02,52.09,51.93,52.08,13510.0
2015-11-27 10:15:00,52.08,52.26,52.01,52.26,13510.0,52.08,52.26,52.01,52.26,13510.0
2015-11-27 10:20:00,52.25,52.34,52.17,52.24,10482.0,52.25,52.34,52.17,52.24,10482.0
2015-11-27 10:25:00,52.22,52.36,52.09,52.26,39253.0,52.22,52.36,52.09,52.26,39253.0
2015-11-27 10:30:00,52.27,52.4,52.13,52.36,33108.0,52.27,52.4,52.13,52.36,33108.0
2015-11-27 10:35:00,52.37,52.4,52.17,52.26,7733.0,52.37,52.4,52.17,52.26,7733.0
2015-11-27 10:40:00,52.23,52.36,52.15,52.24,11618.0,52.23,52.36,52.15,52.24,11618.0
2015-11-27 10:45:00,52.27,52.3,52.18,52.22,4366.0,52.27,52.3,52.18,52.22,4366.0
2015-11-27 10:50:00,52.19,52.25,52.12,52.23,11863.0,52.19,52.25,52.12,52.23,11863.0
2015-11-27 10:55:00,52.25,52.25,52.01,52.06,12079.0,52.25,52.25,52.01,52.06,12079.0
2015-11-27 11:00:00,52.17,52.23,52.12,52.22,7973.0,52.17,52.23,52.12,52.22,7973.0
2015-11-27 11:05:00,52.25,52.36,52.24,52.32,8823.0,52.25,52.36,52.24,52.32,8823.0
2015-11-27 11:10:00,52.37,52.39,52.25,52.34,5848.0,52.37,52.39,52.25,52.34,5848.0
2015-11-27 11:15:00,52.36,52.47,52.33,52.47,6703.0,52.36,52.47,52.33,52.47,6703.0
2015-11-27 11:20:00,52.46,52.49,52.37,52.45,6456.0,52.46,52.49,52.37,52.45,6456.0
2015-11-27 11:25:00,52.44,52.54,52.44,52.48,8073.0,52.44,52.54,52.44,52.48,8073.0
2015-11-27 11:30:00,52.47,52.52,52.39,52.39,7110.0,52.47,52.52,52.39,52.39,7110.0
2015-11-27 11:35:00,52.39,52.48,52.39,52.47,3474.0,52.39,52.48,52.39,52.47,3474.0
2015-11-27 11:40:00,52.47,52.49,52.41,52.46,5057.0,52.47,52.49,52.41,52.46,5057.0
2015-11-27 11:45:00,52.43,52.45,52.35,52.37,8488.0,52.43,52.45,52.35,52.37,8488.0
2015-11-27 11:50:00,52.39,52.43,52.32,52.35,16866.0,52.39,52.43,52.32,52.35,16866.0
2015-11-27 11:55:00,52.38,52.55,52.33,52.52,27857.0,52.38,52.55,52.33,52.52,27857.0
2015-11-27 12:00:00,52.52,52.54,52.45,52.49,6789.0,52.52,52.54,52.45,52.49,6789.0
2015-11-27 12:05:00,52.49,52.61,52.47,52.55,8798.0,52.49,52.61,52.47,52.55,8798.0
2015-11-27 12:10:00,52.53,52.58,52.48,52.49,6537.0,52.53,52.58,52.48,52.49,6537.0
2015-11-27 12:15:00,52.47,52.64,52.47,52.64,5805.0,52.47,52.64,52.47,52.64,5805.0
2015-11-27 12:20:00,52.63,52.67,52.56,52.56,6897.0,52.63,52.67,52.56,52.56,6897.0
2015-11-27 12:25:00,52.55,52.66,52.55,52.65,5319.0,52.55,52.66,52.55,52.65,5319.0
2015-11-27 12:30:00,52.64,52.65,52.55,52.57,3492.0,52.64,52.65,52.55,52.57,3492.0
2015-11-27 12:35:00,52.56,52.56,52.47,52.47,3234.0,52.56,52.56,52.47,52.47,3234.0
2015-11-27 12:40:00,52.45,52.54,52.45,52.54,5895.0,52.45,52.54,52.45,52.54,5895.0
2015-11-27 12:45:00,52.54,52.54,52.47,52.52,9836.0,52.54,52.54,52.47,52.52,9836.0
2015-11-27 12:50:00,52.53,52.59,52.49,52.49,13626.0,52.53,52.59,52.49,52.49,13626.0
2015-11-27 12:55:00,52.52,52.56,52.47,52.5,28018.0,52.52,52.56,52.47,52.5,28018.0
2015-11-30 09:30:00,49.28,49.8,48.8,49.64,357169.0,49.28,49.8,48.8,49.64,357169.0
2015-11-30 09:35:00,49.63,49.63,48.89,49.35,279383.0,49.63,49.63,48.89,49.35,279383.0
2015-11-30 09:40:00,49.36,49.41,48.92,48.98,182679.0,49.36,49.41,48.92,48.98,182679.0
2015-11-30 09:45:00,49.01,49.34,48.93,49.23,168192.0,49.01,49.34,48.93,49.23,168192.0
2015-11-30 09:50:00,49.23,49.49,48.96,49.46,174745.0,49.23,49.49,48.96,49.46,174745.0
2015-11-30 09:55:00,49.45,49.5,49.02,49.17,108819.0,49.45,49.5,49.02,49.17,108819.0
2015-11-30 10:00:00,49.17,49.43,49.1,49.36,91417.0,49.17,49.43,49.1,49.36,91417.0
2015-11-30 10:05:00,49.36,49.5,49.2,49.44,220535.0,49.36,49.5,49.2,49.44,220535.0
2015-11-30 10:10:00,49.44,49.49,49.14,49.31,49227.0,49.44,49.49,49.14,49.31,49227.0
2015-11-30 10:15:00,49.31,49.46,49.14,49.42,57831.0,49.31,49.46,49.14,49.42,57831.0
2015-11-30 10:20:00,49.45,49.5,49.28,49.5,183455.0,49.45,49.5,49.28,49.5,183455.0
2015-11-30 10:25:00,49.5,49.55,49.22,49.5,361902.0,49.5,49.55,49.22,49.5,361902.0
2015-11-30 10:30:00,49.5,49.63,49.16,49.28,352358.0,49.5,49.63,49.16,49.28,352358.0
2015-11-30 10:35:00,49.27,49.37,49.14,49.33,52209.0,49.27,49.37,49.14,49.33,52209.0
2015-11-30 10:40:00,49.31,49.45,49.31,49.35,42657.0,49.31,49.45,49.31,49.35,42657.0
2015-11-30 10:45:00,49.33,49.44,49.22,49.37,65087.0,49.33,49.44,49.22,49.37,65087.0
2015-11-30 10:50:00,49.38,49.52,49.33,49.43,66846.0,49.38,49.52,49.33,49.43,66846.0
2015-11-30 10:55:00,49.43,49.71,49.39,49.55,57746.0,49.43,49.71,49.39,49.55,57746.0
2015-11-30 11:00:00,49.53,49.68,49.46,49.68,80654.0,49.53,49.68,49.46,49.68,80654.0
2015-11-30 11:05:00,49.68,50.0,49.66,49.94,127208.0,49.68,50.0,49.66,49.94,127208.0
2015-11-30 11:10:00,49.93,49.93,49.55,49.55,97180.0,49.93,49.93,49.55,49.55,97180.0
2015-11-30 11:15:00,49.57,49.68,49.55,49.58,38440.0,49.57,49.68,49.55,49.58,38440.0
2015-11-30 11:20:00,49.6,49.69,49.53,49.55,17120.0,49.6,49.69,49.53,49.55,17120.0
2015-11-30 11:25:00,49.55,49.55,49.38,49.4,53386.0,49.55,49.55,49.38,49.4,53386.0
2015-11-30 11:30:00,49.38,49.44,49.31,49.43,41458.0,49.38,49.44,49.31,49.43,41458.0
2015-11-30 11:35:00,49.43,49.47,49.33,49.43,37006.0,49.43,49.47,49.33,49.43,37006.0
2015-11-30 11:40:00,49.47,49.74,49.44,49.73,73443.0,49.47,49.74,49.44,49.73,73443.0
2015-11-30 11:45:00,49.71,49.71,49.54,49.57,37419.0,49.71,49.71,49.54,49.57,37419.0
2015-11-30 11:50:00,49.58,49.64,49.56,49.58,20247.0,49.58,49.64,49.56,49.58,20247.0
2015-11-30 11:55:00,49.57,49.61,49.42,49.46,39781.0,49.57,49.61,49.42,49.46,39781.0
2015-11-30 12:00:00,49.45,49.47,49.33,49.36,63756.0,49.45,49.47,49.33,49.36,63756.0
2015-11-30 12:05:00,49.36,49.54,49.35,49.54,35443.0,49.36,49.54,49.35,49.54,35443.0
2015-11-30 12:10:00,49.52,49.7,49.52,49.55,104607.0,49.52,49.7,49.52,49.55,104607.0
2015-11-30 12:15:00,49.55,49.67,49.55,49.65,56597.0,49.55,49.67,49.55,49.65,56597.0
2015-11-30 12:20:00,49.66,49.73,49.58,49.6,47328.0,49.66,49.73,49.58,49.6,47328.0
2015-11-30 12:25:00,49.61,49.64,49.55,49.56,29019.0,49.61,49.64,49.55,49.56,29019.0
2015-11-30 12:30:00,49.55,49.56,49.4,49.5,47100.0,49.55,49.56,49.4,49.5,47100.0
2015-11-30 12:35:00,49.5,49.52,49.35,49.45,45172.0,49.5,49.52,49.35,49.45,45172.0
2015-11-30 12:40:00,49.45,49.49,49.2,49.22,85287.0,49.45,49.49,49.2,49.22,85287.0
2015-11-30 12:45:00,49.25,49.3,48.93,49.17,390677.0,49.25,49.3,48.93,49.17,390677.0
2015-11-30 12:50:00,49.15,49.15,48.97,49.0,67443.0,49.15,49.15,48.97,49.0,67443.0
2015-11-30 12:55:00,49.0,49.09,48.99,49.02,36047.0,49.0,49.09,48.99,49.02,36047.0
2015-11-30 13:00:00,49.01,49.01,48.77,48.86,82666.0,49.01,49.01,48.77,48.86,82666.0
2015-11-30 13:05:00,48.86,48.9,48.7,48.74,70916.0,48.86,48.9,48.7,48.74,70916.0
2015-11-30 13:10:00,48.75,48.75,48.55,48.59,69342.0,48.75,48.75,48.55,48.59,69342.0
2015-11-30 13:15:00,48.61,49.15,48.59,48.92,135364.0,48.61,49.15,48.59,48.92,135364.0
2015-11-30 13:20:00,48.91,49.0,48.83,48.86,24484.0,48.91,49.0,48.83,48.86,24484.0
2015-11-30 13:25:00,48.85,48.89,48.75,48.89,75216.0,48.85,48.89,48.75,48.89,75216.0
2015-11-30 13:30:00,48.89,48.98,48.8,48.91,43945.0,48.89,48.98,48.8,48.91,43945.0
2015-11-30 13:35:00,48.9,48.9,48.81,48.84,44775.0,48.9,48.9,48.81,48.84,44775.0
2015-11-30 13:40:00,48.82,48.85,48.69,48.74,49995.0,48.82,48.85,48.69,48.74,49995.0
2015-11-30 13:45:00,48.73,48.75,48.56,48.59,55569.0,48.73,48.75,48.56,48.59,55569.0
2015-11-30 13:50:00,48.6,48.6,48.44,48.49,77049.0,48.6,48.6,48.44,48.49,77049.0
2015-11-30 13:55:00,48.49,48.69,48.49,48.58,31191.0,48.49,48.69,48.49,48.58,31191.0
2015-11-30 14:00:00,48.58,48.58,48.44,48.55,60791.0,48.58,48.58,48.44,48.55,60791.0
2015-11-30 14:05:00,48.53,48.55,48.32,48.33,66392.0,48.53,48.55,48.32,48.33,66392.0
2015-11-30 14:10:00,48.33,48.44,48.3,48.32,72900.0,48.33,48.44,48.3,48.32,72900.0
2015-11-30 14:15:00,48.31,48.41,48.26,48.33,61730.0,48.31,48.41,48.26,48.33,61730.0
2015-11-30 14:20:00,48.32,48.38,48.28,48.32,35014.0,48.32,48.38,48.28,48.32,35014.0
2015-11-30 14:25:00,48.32,48.33,48.28,48.29,23309.0,48.32,48.33,48.28,48.29,23309.0
2015-11-30 14:30:00,48.29,48.36,48.25,48.25,63158.0,48.29,48.36,48.25,48.25,63158.0
2015-11-30 14:35:00,48.26,48.29,48.1,48.24,80662.0,48.26,48.29,48.1,48.24,80662.0
2015-11-30 14:40:00,48.22,48.37,48.19,48.27,76944.0,48.22,48.37,48.19,48.27,76944.0
2015-11-30 14:45:00,48.26,48.31,48.2,48.21,50487.0,48.26,48.31,48.2,48.21,50487.0
2015-11-30 14:50:00,48.21,48.22,48.02,48.14,80237.0,48.21,48.22,48.02,48.14,80237.0
2015-11-30 14:55:00,48.14,48.17,48.1,48.12,49124.0,48.14,48.17,48.1,48.12,49124.0
2015-11-30 15:00:00,48.12,48.26,48.04,48.16,95981.0,48.12,48.26,48.04,48.16,95981.0
2015-11-30 15:05:00,48.14,48.14,47.92,47.93,117190.0,48.14,48.14,47.92,47.93,117190.0
2015-11-30 15:10:00,47.94,47.96,47.78,47.79,115592.0,47.94,47.96,47.78,47.79,115592.0
2015-11-30 15:15:00,47.8,47.82,47.7,47.8,170869.0,47.8,47.82,47.7,47.8,170869.0
2015-11-30 15:20:00,47.8,48.05,47.79,47.89,137339.0,47.8,48.05,47.79,47.89,137339.0
2015-11-30 15:25:00,47.88,47.89,47.76,47.77,78071.0,47.88,47.89,47.76,47.77,78071.0
2015-11-30 15:30:00,47.77,47.97,47.72,47.75,106608.0,47.77,47.97,47.72,47.75,106608.0
2015-11-30 15:35:00,47.75,47.85,47.67,47.7,93836.0,47.75,47.85,47.67,47.7,93836.0
2015-11-30 15:40:00,47.71,47.79,47.61,47.62,87249.0,47.71,47.79,47.61,47.62,87249.0
2015-11-30 15:45:00,47.62,47.68,47.54,47.6,120036.0,47.62,47.68,47.54,47.6,120036.0
2015-11-30 15:50:00,47.77,47.85,47.6,47.73,184357.0,47.77,47.85,47.6,47.73,184357.0
2015-11-30 15:55:00,47.73,47.92,47.72,47.8,255253.0,47.73,47.92,47.72,47.8,255253.0
2015-12-01 09:30:00,48.84,48.87,48.18,48.51,149591.0,48.84,48.87,48.18,48.51,149591.0
2015-12-01 09:35:00,48.5,49.2,48.45,48.67,187903.0,48.5,49.2,48.45,48.67,187903.0
2015-12-01 09:40:00,48.67,48.97,48.66,48.79,60907.0,48.67,48.97,48.66,48.79,60907.0
2015-12-01 09:45:00,48.8,48.86,48.67,48.7,54408.0,48.8,48.86,48.67,48.7,54408.0
2015-12-01 09:50:00,48.76,48.8,48.37,48.54,121266.0,48.76,48.8,48.37,48.54,121266.0
2015-12-01 09:55:00,48.47,48.68,48.4,48.49,87843.0,48.47,48.68,48.4,48.49,87843.0
2015-12-01 10:00:00,48.51,48.57,48.16,48.19,34749.0,48.51,48.57,48.16,48.19,34749.0
2015-12-01 10:05:00,48.16,48.4,48.07,48.25,76971.0,48.16,48.4,48.07,48.25,76971.0
2015-12-01 10:10:00,48.24,48.27,48.09,48.15,37349.0,48.24,48.27,48.09,48.15,37349.0
2015-12-01 10:15:00,48.12,48.21,47.8,47.8,101354.0,48.12,48.21,47.8,47.8,101354.0
2015-12-01 10:20:00,47.79,47.98,47.75,47.93,56794.0,47.79,47.98,47.75,47.93,56794.0
2015-12-01 10:25:00,47.91,48.15,47.91,48.07,38491.0,47.91,48.15,47.91,48.07,38491.0
2015-12-01 10:30:00,48.03,48.2,48.03,48.1,22889.0,48.03,48.2,48.03,48.1,22889.0
2015-12-01 10:35:00,48.08,48.32,48.08,48.28,27822.0,48.08,48.32,48.08,48.28,27822.0
2015-12-01 10:40:00,48.29,48.45,48.28,48.37,56567.0,48.29,48.45,48.28,48.37,56567.0
2015-12-01 10:45:00,48.35,48.47,48.32,48.42,20307.0,48.35,48.47,48.32,48.42,20307.0
2015-12-01 10:50:00,48.45,48.62,48.38,48.59,34570.0,48.45,48.62,48.38,48.59,34570.0
2015-12-01 10:55:00,48.56,48.58,48.46,48.54,21886.0,48.56,48.58,48.46,48.54,21886.0
2015-12-01 11:00:00,48.55,48.7,48.51,48.64,23818.0,48.55,48.7,48.51,48.64,23818.0
2015-12-01 11:05:00,48.62,48.64,48.49,48.49,43761.0,48.62,48.64,48.49,48.49,43761.0
2015-12-01 11:10:00,48.49,48.56,48.49,48.49,43106.0,48.49,48.56,48.49,48.49,43106.0
2015-12-01 11:15:00,48.51,48.55,48.38,48.48,46513.0,48.51,48.55,48.38,48.48,46513.0
2015-12-01 11:20:00,48.49,48.59,48.42,48.58,40406.0,48.49,48.59,48.42,48.58,40406.0
2015-12-01 11:25:00,48.59,48.65,48.44,48.49,49517.0,48.59,48.65,48.44,48.49,49517.0
2015-12-01 11:30:00,48.49,48.5,48.42,48.5,47589.0,48.49,48.5,48.42,48.5,47589.0
2015-12-01 11:35:00,48.49,48.49,48.35,48.36,70240.0,48.49,48.49,48.35,48.36,70240.0
2015-12-01 11:40:00,48.36,48.45,48.29,48.43,98589.0,48.36,48.45,48.29,48.43,98589.0
2015-12-01 11:45:00,48.44,48.49,48.41,48.45,41540.0,48.44,48.49,48.41,48.45,41540.0
2015-12-01 11:50:00,48.47,48.54,48.4,48.45,61127.0,48.47,48.54,48.4,48.45,61127.0
2015-12-01 11:55:00,48.47,48.86,48.45,48.79,105117.0,48.47,48.86,48.45,48.79,105117.0
2015-12-01 12:00:00,48.79,48.83,48.73,48.75,22771.0,48.79,48.83,48.73,48.75,22771.0
2015-12-01 12:05:00,48.74,48.75,48.57,48.57,24218.0,48.74,48.75,48.57,48.57,24218.0
2015-12-01 12:10:00,48.57,48.71,48.57,48.7,47854.0,48.57,48.71,48.57,48.7,47854.0
2015-12-01 12:15:00,48.69,48.69,48.55,48.58,33527.0,48.69,48.69,48.55,48.58,33527.0
2015-12-01 12:20:00,48.55,48.65,48.49,48.58,88358.0,48.55,48.65,48.49,48.58,88358.0
2015-12-01 12:25:00,48.57,48.59,48.5,48.55,43662.0,48.57,48.59,48.5,48.55,43662.0
2015-12-01 12:30:00,48.58,48.64,48.57,48.61,19242.0,48.58,48.64,48.57,48.61,19242.0
2015-12-01 12:35:00,48.63,48.72,48.56,48.56,45817.0,48.63,48.72,48.56,48.56,45817.0
2015-12-01 12:40:00,48.55,48.63,48.42,48.42,53398.0,48.55,48.63,48.42,48.42,53398.0
2015-12-01 12:45:00,48.45,48.49,48.36,48.36,32364.0,48.45,48.49,48.36,48.36,32364.0
2015-12-01 12:50:00,48.36,48.45,48.27,48.27,20876.0,48.36,48.45,48.27,48.27,20876.0
2015-12-01 12:55:00,48.28,48.45,48.27,48.33,24132.0,48.28,48.45,48.27,48.33,24132.0
2015-12-01 13:00:00,48.32,48.42,48.27,48.35,36470.0,48.32,48.42,48.27,48.35,36470.0
2015-12-01 13:05:00,48.35,48.39,48.26,48.3,18172.0,48.35,48.39,48.26,48.3,18172.0
2015-12-01 13:10:00,48.31,48.31,48.14,48.18,22033.0,48.31,48.31,48.14,48.18,22033.0
2015-12-01 13:15:00,48.18,48.2,48.12,48.12,19981.0,48.18,48.2,48.12,48.12,19981.0
2015-12-01 13:20:00,48.13,48.21,48.11,48.16,23922.0,48.13,48.21,48.11,48.16,23922.0
2015-12-01 13:25:00,48.14,48.2,48.02,48.11,22470.0,48.14,48.2,48.02,48.11,22470.0
2015-12-01 13:30:00,48.11,48.18,48.04,48.18,18874.0,48.11,48.18,48.04,48.18,18874.0
2015-12-01 13:35:00,48.18,48.26,48.18,48.26,10350.0,48.18,48.26,48.18,48.26,10350.0
2015-12-01 13:40:00,48.25,48.33,48.07,48.07,33772.0,48.25,48.33,48.07,48.07,33772.0
2015-12-01 13:45:00,48.09,48.13,48.01,48.05,17680.0,48.09,48.13,48.01,48.05,17680.0
2015-12-01 13:50:00,48.06,48.18,48.03,48.14,23357.0,48.06,48.18,48.03,48.14,23357.0
2015-12-01 13:55:00,48.14,48.17,48.0,48.03,23306.0,48.14,48.17,48.0,48.03,23306.0
2015-12-01 14:00:00,48.04,48.22,48.04,48.17,25345.0,48.04,48.22,48.04,48.17,25345.0
2015-12-01 14:05:00,48.17,48.22,48.08,48.19,21012.0,48.17,48.22,48.08,48.19,21012.0
2015-12-01 14:10:00,48.18,48.19,48.06,48.14,24179.0,48.18,48.19,48.06,48.14,24179.0
2015-12-01 14:15:00,48.13,48.17,48.05,48.06,24401.0,48.13,48.17,48.05,48.06,24401.0
2015-12-01 14:20:00,48.06,48.12,48.0,48.09,51154.0,48.06,48.12,48.0,48.09,51154.0
2015-12-01 14:25:00,48.09,48.14,48.0,48.04,30290.0,48.09,48.14,48.0,48.04,30290.0
2015-12-01 14:30:00,48.06,48.15,48.04,48.15,19472.0,48.06,48.15,48.04,48.15,19472.0
2015-12-01 14:35:00,48.15,48.32,48.1,48.31,59802.0,48.15,48.32,48.1,48.31,59802.0
2015-12-01 14:40:00,48.31,48.42,48.25,48.41,31277.0,48.31,48.42,48.25,48.41,31277.0
2015-12-01 14:45:00,48.41,48.58,48.4,48.54,25059.0,48.41,48.58,48.4,48.54,25059.0
2015-12-01 14:50:00,48.54,48.63,48.52,48.53,21616.0,48.54,48.63,48.52,48.53,21616.0
2015-12-01 14:55:00,48.52,48.62,48.52,48.62,19362.0,48.52,48.62,48.52,48.62,19362.0
2015-12-01 15:00:00,48.62,48.79,48.62,48.76,40542.0,48.62,48.79,48.62,48.76,40542.0
2015-12-01 15:05:00,48.77,48.81,48.72,48.74,35361.0,48.77,48.81,48.72,48.74,35361.0
2015-12-01 15:10:00,48.74,48.81,48.7,48.78,35656.0,48.74,48.81,48.7,48.78,35656.0
2015-12-01 15:15:00,48.79,48.94,48.72,48.86,42740.0,48.79,48.94,48.72,48.86,42740.0
2015-12-01 15:20:00,48.85,48.86,48.77,48.86,44531.0,48.85,48.86,48.77,48.86,44531.0
2015-12-01 15:25:00,48.86,49.04,48.85,48.98,52948.0,48.86,49.04,48.85,48.98,52948.0
2015-12-01 15:30:00,48.97,49.0,48.89,48.95,36009.0,48.97,49.0,48.89,48.95,36009.0
2015-12-01 15:35:00,48.96,49.0,48.9,48.99,44390.0,48.96,49.0,48.9,48.99,44390.0
2015-12-01 15:40:00,48.98,49.01,48.93,48.95,69135.0,48.98,49.01,48.93,48.95,69135.0
2015-12-01 15:45:00,48.95,49.03,48.94,48.97,271571.0,48.95,49.03,48.94,48.97,271571.0
2015-12-01 15:50:00,48.94,49.05,48.94,48.99,64290.0,48.94,49.05,48.94,48.99,64290.0
2015-12-01 15:55:00,49.01,49.14,48.99,49.06,225356.0,49.01,49.14,48.99,49.06,225356.0
2015-12-02 09:30:00,48.92,49.39,48.58,49.16,33094.0,48.92,49.39,48.58,49.16,33094.0
2015-12-02 09:35:00,49.11,49.27,49.07,49.26,22251.0,49.11,49.27,49.07,49.26,22251.0
2015-12-02 09:40:00,49.26,49.38,49.17,49.24,81975.0,49.26,49.38,49.17,49.24,81975.0
2015-12-02 09:45:00,49.16,49.24,48.95,48.95,24056.0,49.16,49.24,48.95,48.95,24056.0
2015-12-02 09:50:00,48.95,49.11,48.8,48.89,68132.0,48.95,49.11,48.8,48.89,68132.0
2015-12-02 09:55:00,48.88,49.28,48.83,49.21,57295.0,48.88,49.28,48.83,49.21,57295.0
2015-12-02 10:00:00,49.22,49.49,49.04,49.49,40450.0,49.22,49.49,49.04,49.49,40450.0
2015-12-02 10:05:00,49.46,49.53,49.27,49.38,39890.0,49.46,49.53,49.27,49.38,39890.0
2015-12-02 10:10:00,49.37,49.38,49.2,49.29,11851.0,49.37,49.38,49.2,49.29,11851.0
2015-12-02 10:15:00,49.31,49.32,49.09,49.17,20202.0,49.31,49.32,49.09,49.17,20202.0
2015-12-02 10:20:00,49.17,49.17,48.88,48.98,12880.0,49.17,49.17,48.88,48.98,12880.0
2015-12-02 10:25:00,48.96,48.98,48.75,48.76,21701.0,48.96,48.98,48.75,48.76,21701.0
2015-12-02 10:30:00,48.74,48.87,48.72,48.81,24829.0,48.74,48.87,48.72,48.81,24829.0
2015-12-02 10:35:00,48.81,48.92,48.79,48.79,17040.0,48.81,48.92,48.79,48.79,17040.0
2015-12-02 10:40:00,48.81,48.94,48.8,48.88,14050.0,48.81,48.94,48.8,48.88,14050.0
2015-12-02 10:45:00,48.85,48.93,48.82,48.82,10200.0,48.85,48.93,48.82,48.82,10200.0
2015-12-02 10:50:00,48.83,48.93,48.8,48.8,30528.0,48.83,48.93,48.8,48.8,30528.0
2015-12-02 10:55:00,48.8,48.86,48.74,48.77,98652.0,48.8,48.86,48.74,48.77,98652.0
2015-12-02 11:00:00,48.77,48.79,48.65,48.78,77614.0,48.77,48.79,48.65,48.78,77614.0
2015-12-02 11:05:00,48.78,48.85,48.77,48.77,49922.0,48.78,48.85,48.77,48.77,49922.0
2015-12-02 11:10:00,48.8,48.84,48.75,48.75,7902.0,48.8,48.84,48.75,48.75,7902.0
2015-12-02 11:15:00,48.75,48.76,48.7,48.74,16844.0,48.75,48.76,48.7,48.74,16844.0
2015-12-02 11:20:00,48.74,48.8,48.71,48.79,19621.0,48.74,48.8,48.71,48.79,19621.0
2015-12-02 11:25:00,48.78,48.84,48.72,48.72,15324.0,48.78,48.84,48.72,48.72,15324.0
2015-12-02 11:30:00,48.73,48.76,48.66,48.72,16537.0,48.73,48.76,48.66,48.72,16537.0
2015-12-02 11:35:00,48.73,48.79,48.73,48.76,16850.0,48.73,48.79,48.73,48.76,16850.0
2015-12-02 11:40:00,48.77,48.81,48.73,48.8,9969.0,48.77,48.81,48.73,48.8,9969.0
2015-12-02 11:45:00,48.8,48.82,48.77,48.8,4261.0,48.8,48.82,48.77,48.8,4261.0
2015-12-02 11:50:00,48.77,48.77,48.7,48.72,10916.0,48.77,48.77,48.7,48.72,10916.0
2015-12-02 11:55:00,48.75,49.11,48.73,49.07,52932.0,48.75,49.11,48.73,49.07,52932.0
2015-12-02 12:00:00,49.07,49.07,48.86,48.94,10641.0,49.07,49.07,48.86,48.94,10641.0
2015-12-02 12:05:00,48.93,48.94,48.9,48.94,3925.0,48.93,48.94,48.9,48.94,3925.0
2015-12-02 12:10:00,48.94,48.97,48.9,48.96,10311.0,48.94,48.97,48.9,48.96,10311.0
2015-12-02 12:15:00,48.97,48.97,48.93,48.94,13620.0,48.97,48.97,48.93,48.94,13620.0
2015-12-02 12:20:00,48.95,48.96,48.88,48.9,4137.0,48.95,48.96,48.88,48.9,4137.0
2015-12-02 12:25:00,48.9,48.94,48.8,48.93,5800.0,48.9,48.94,48.8,48.93,5800.0
2015-12-02 12:30:00,48.92,48.93,48.85,48.93,2110.0,48.92,48.93,48.85,48.93,2110.0
2015-12-02 12:35:00,48.94,48.98,48.9,48.95,9893.0,48.94,48.98,48.9,48.95,9893.0
2015-12-02 12:40:00,48.95,48.95,48.85,48.85,5122.0,48.95,48.95,48.85,48.85,5122.0
2015-12-02 12:45:00,48.83,48.85,48.79,48.81,7000.0,48.83,48.85,48.79,48.81,7000.0
2015-12-02 12:50:00,48.83,48.85,48.82,48.83,2900.0,48.83,48.85,48.82,48.83,2900.0
2015-12-02 12:55:00,48.85,48.95,48.85,48.89,4753.0,48.85,48.95,48.85,48.89,4753.0
2015-12-02 13:00:00,48.88,48.93,48.85,48.9,5000.0,48.88,48.93,48.85,48.9,5000.0
2015-12-02 13:05:00,48.89,48.95,48.88,48.92,8854.0,48.89,48.95,48.88,48.92,8854.0
2015-12-02 13:10:00,48.93,48.96,48.88,48.89,4753.0,48.93,48.96,48.88,48.89,4753.0
2015-12-02 13:15:00,48.91,49.06,48.91,48.96,15849.0,48.91,49.06,48.91,48.96,15849.0
2015-12-02 13:20:00,48.96,49.11,48.91,49.11,14685.0,48.96,49.11,48.91,49.11,14685.0
2015-12-02 13:25:00,49.09,49.09,48.99,49.0,6000.0,49.09,49.09,48.99,49.0,6000.0
2015-12-02 13:30:00,49.01,49.07,48.93,49.02,15368.0,49.01,49.07,48.93,49.02,15368.0
2015-12-02 13:35:00,49.01,49.11,49.01,49.01,6663.0,49.01,49.11,49.01,49.01,6663.0
2015-12-02 13:40:00,49.02,49.12,49.02,49.11,13528.0,49.02,49.12,49.02,49.11,13528.0
2015-12-02 13:45:00,49.11,49.17,49.06,49.16,9329.0,49.11,49.17,49.06,49.16,9329.0
2015-12-02 13:50:00,49.16,49.17,49.05,49.05,4741.0,49.16,49.17,49.05,49.05,4741.0
2015-12-02 13:55:00,49.08,49.14,49.03,49.06,11062.0,49.08,49.14,49.03,49.06,11062.0
2015-12-02 14:00:00,49.07,49.13,49.03,49.1,16810.0,49.07,49.13,49.03,49.1,16810.0
2015-12-02 14:05:00,49.1,49.11,49.03,49.08,29859.0,49.1,49.11,49.03,49.08,29859.0
2015-12-02 14:10:00,49.08,49.08,48.95,48.95,6100.0,49.08,49.08,48.95,48.95,6100.0
2015-12-02 14:15:00,48.95,49.01,48.93,48.99,11071.0,48.95,49.01,48.93,48.99,11071.0
2015-12-02 14:20:00,49.0,49.03,48.9,48.94,17470.0,49.0,49.03,48.9,48.94,17470.0
2015-12-02 14:25:00,48.93,48.99,48.89,48.96,12216.0,48.93,48.99,48.89,48.96,12216.0
2015-12-02 14:30:00,48.95,48.95,48.89,48.94,16793.0,48.95,48.95,48.89,48.94,16793.0
2015-12-02 14:35:00,48.94,48.96,48.83,48.88,46518.0,48.94,48.96,48.83,48.88,46518.0
2015-12-02 14:40:00,48.88,48.89,48.82,48.87,17615.0,48.88,48.89,48.82,48.87,17615.0
2015-12-02 14:45:00,48.88,48.89,48.71,48.75,45680.0,48.88,48.89,48.71,48.75,45680.0
2015-12-02 14:50:00,48.75,48.78,48.63,48.71,54144.0,48.75,48.78,48.63,48.71,54144.0
2015-12-02 14:55:00,48.7,48.71,48.55,48.68,36806.0,48.7,48.71,48.55,48.68,36806.0
2015-12-02 15:00:00,48.68,48.71,48.63,48.68,30071.0,48.68,48.71,48.63,48.68,30071.0
2015-12-02 15:05:00,48.67,48.75,48.64,48.66,24058.0,48.67,48.75,48.64,48.66,24058.0
2015-12-02 15:10:00,48.64,48.83,48.64,48.77,46804.0,48.64,48.83,48.64,48.77,46804.0
2015-12-02 15:15:00,48.78,48.99,48.77,48.94,34668.0,48.78,48.99,48.77,48.94,34668.0
2015-12-02 15:20:00,48.95,48.95,48.88,48.91,29508.0,48.95,48.95,48.88,48.91,29508.0
2015-12-02 15:25:00,48.92,49.01,48.9,48.9,25779.0,48.92,49.01,48.9,48.9,25779.0
2015-12-02 15:30:00,48.9,48.97,48.88,48.89,49368.0,48.9,48.97,48.88,48.89,49368.0
2015-12-02 15:35:00,48.9,48.97,48.86,48.97,55720.0,48.9,48.97,48.86,48.97,55720.0
2015-12-02 15:40:00,48.97,49.0,48.87,48.95,49816.0,48.97,49.0,48.87,48.95,49816.0
2015-12-02 15:45:00,48.94,49.0,48.87,48.99,61297.0,48.94,49.0,48.87,48.99,61297.0
2015-12-02 15:50:00,48.98,49.03,48.95,49.03,67711.0,48.98,49.03,48.95,49.03,67711.0
2015-12-02 15:55:00,49.02,49.06,48.98,49.0,152145.0,49.02,49.06,48.98,49.0,152145.0
2015-12-03 09:30:00,49.42,49.7,49.18,49.63,66021.0,49.42,49.7,49.18,49.63,66021.0
2015-12-03 09:35:00,49.54,49.68,49.21,49.33,50452.0,49.54,49.68,49.21,49.33,50452.0
2015-12-03 09:40:00,49.31,49.59,49.17,49.48,60565.0,49.31,49.59,49.17,49.48,60565.0
2015-12-03 09:45:00,49.49,49.52,49.14,49.41,140450.0,49.49,49.52,49.14,49.41,140450.0
2015-12-03 09:50:00,49.43,49.5,49.29,49.39,24127.0,49.43,49.5,49.29,49.39,24127.0
2015-12-03 09:55:00,49.37,49.58,49.3,49.31,36140.0,49.37,49.58,49.3,49.31,36140.0
2015-12-03 10:00:00,49.34,49.36,49.16,49.26,61216.0,49.34,49.36,49.16,49.26,61216.0
2015-12-03 10:05:00,49.28,49.31,49.18,49.2,74019.0,49.28,49.31,49.18,49.2,74019.0
2015-12-03 10:10:00,49.22,49.33,49.19,49.33,75513.0,49.22,49.33,49.19,49.33,75513.0
2015-12-03 10:15:00,49.36,49.47,49.28,49.4,49697.0,49.36,49.47,49.28,49.4,49697.0
2015-12-03 10:20:00,49.35,49.43,49.23,49.3,60302.0,49.35,49.43,49.23,49.3,60302.0
2015-12-03 10:25:00,49.3,49.43,49.3,49.43,73805.0,49.3,49.43,49.3,49.43,73805.0
2015-12-03 10:30:00,49.45,49.57,49.35,49.57,33547.0,49.45,49.57,49.35,49.57,33547.0
2015-12-03 10:35:00,49.55,49.59,49.41,49.45,32155.0,49.55,49.59,49.41,49.45,32155.0
2015-12-03 10:40:00,49.41,49.58,49.41,49.48,58826.0,49.41,49.58,49.41,49.48,58826.0
2015-12-03 10:45:00,49.49,49.57,49.36,49.57,17104.0,49.49,49.57,49.36,49.57,17104.0
2015-12-03 10:50:00,49.52,49.52,49.37,49.37,14824.0,49.52,49.52,49.37,49.37,14824.0
2015-12-03 10:55:00,49.38,49.44,49.32,49.35,60792.0,49.38,49.44,49.32,49.35,60792.0
2015-12-03 11:00:00,49.34,49.4,49.25,49.34,43652.0,49.34,49.4,49.25,49.34,43652.0
2015-12-03 11:05:00,49.35,49.41,49.23,49.38,94264.0,49.35,49.41,49.23,49.38,94264.0
2015-12-03 11:10:00,49.37,49.46,49.34,49.41,13700.0,49.37,49.46,49.34,49.41,13700.0
2015-12-03 11:15:00,49.41,49.43,49.25,49.3,18264.0,49.41,49.43,49.25,49.3,18264.0
2015-12-03 11:20:00,49.3,49.33,49.25,49.3,27795.0,49.3,49.33,49.25,49.3,27795.0
2015-12-03 11:25:00,49.3,49.33,49.18,49.29,57720.0,49.3,49.33,49.18,49.29,57720.0
2015-12-03 11:30:00,49.27,49.35,49.23,49.28,46992.0,49.27,49.35,49.23,49.28,46992.0
2015-12-03 11:35:00,49.3,49.34,49.21,49.33,43034.0,49.3,49.34,49.21,49.33,43034.0
2015-12-03 11:40:00,49.33,49.36,49.24,49.3,33446.0,49.33,49.36,49.24,49.3,33446.0
2015-12-03 11:45:00,49.3,49.35,49.26,49.31,28325.0,49.3,49.35,49.26,49.31,28325.0
2015-12-03 11:50:00,49.34,49.35,49.28,49.32,5532.0,49.34,49.35,49.28,49.32,5532.0
2015-12-03 11:55:00,49.34,49.43,49.31,49.41,38134.0,49.34,49.43,49.31,49.41,38134.0
2015-12-03 12:00:00,49.4,49.43,49.31,49.35,53889.0,49.4,49.43,49.31,49.35,53889.0
2015-12-03 12:05:00,49.38,49.44,49.35,49.39,23251.0,49.38,49.44,49.35,49.39,23251.0
2015-12-03 12:10:00,49.4,49.43,49.35,49.4,21216.0,49.4,49.43,49.35,49.4,21216.0
2015-12-03 12:15:00,49.4,49.44,49.37,49.4,20981.0,49.4,49.44,49.37,49.4,20981.0
2015-12-03 12:20:00,49.37,49.41,49.35,49.37,23241.0,49.37,49.41,49.35,49.37,23241.0
2015-12-03 12:25:00,49.36,49.4,49.31,49.39,63345.0,49.36,49.4,49.31,49.39,63345.0
2015-12-03 12:30:00,49.39,49.39,49.3,49.31,43820.0,49.39,49.39,49.3,49.31,43820.0
2015-12-03 12:35:00,49.33,49.38,49.32,49.36,26444.0,49.33,49.38,49.32,49.36,26444.0
2015-12-03 12:40:00,49.36,49.38,49.32,49.35,16328.0,49.36,49.38,49.32,49.35,16328.0
2015-12-03 12:45:00,49.34,49.43,49.33,49.39,23253.0,49.34,49.43,49.33,49.39,23253.0
2015-12-03 12:50:00,49.39,49.41,49.34,49.41,17160.0,49.39,49.41,49.34,49.41,17160.0
2015-12-03 12:55:00,49.41,49.42,49.36,49.38,18500.0,49.41,49.42,49.36,49.38,18500.0
2015-12-03 13:00:00,49.37,49.38,49.24,49.3,81778.0,49.37,49.38,49.24,49.3,81778.0
2015-12-03 13:05:00,49.3,49.37,49.29,49.3,46249.0,49.3,49.37,49.29,49.3,46249.0
2015-12-03 13:10:00,49.31,49.38,49.3,49.38,32464.0,49.31,49.38,49.3,49.38,32464.0
2015-12-03 13:15:00,49.38,49.4,49.32,49.4,30016.0,49.38,49.4,49.32,49.4,30016.0
2015-12-03 13:20:00,49.4,49.41,49.35,49.38,30796.0,49.4,49.41,49.35,49.38,30796.0
2015-12-03 13:25:00,49.38,49.4,49.36,49.4,13582.0,49.38,49.4,49.36,49.4,13582.0
2015-12-03 13:30:00,49.4,49.4,49.32,49.34,13469.0,49.4,49.4,49.32,49.34,13469.0
2015-12-03 13:35:00,49.31,49.36,49.29,49.35,41661.0,49.31,49.36,49.29,49.35,41661.0
2015-12-03 13:40:00,49.35,49.35,49.3,49.34,33519.0,49.35,49.35,49.3,49.34,33519.0
2015-12-03 13:45:00,49.35,49.35,49.25,49.25,34916.0,49.35,49.35,49.25,49.25,34916.0
2015-12-03 13:50:00,49.23,49.29,49.15,49.26,77073.0,49.23,49.29,49.15,49.26,77073.0
2015-12-03 13:55:00,49.26,49.28,49.19,49.21,45132.0,49.26,49.28,49.19,49.21,45132.0
2015-12-03 14:00:00,49.2,49.28,49.17,49.22,46598.0,49.2,49.28,49.17,49.22,46598.0
2015-12-03 14:05:00,49.2,49.29,49.07,49.09,56700.0,49.2,49.29,49.07,49.09,56700.0
2015-12-03 14:10:00,49.07,49.17,49.07,49.15,13271.0,49.07,49.17,49.07,49.15,13271.0
2015-12-03 14:15:00,49.12,49.26,49.12,49.23,15912.0,49.12,49.26,49.12,49.23,15912.0
2015-12-03 14:20:00,49.22,49.31,49.12,49.13,24344.0,49.22,49.31,49.12,49.13,24344.0
2015-12-03 14:25:00,49.13,49.14,48.84,48.9,54507.0,49.13,49.14,48.84,48.9,54507.0
2015-12-03 14:30:00,48.92,48.92,48.76,48.79,15282.0,48.92,48.92,48.76,48.79,15282.0
2015-12-03 14:35:00,48.76,48.87,48.73,48.85,16207.0,48.76,48.87,48.73,48.85,16207.0
2015-12-03 14:40:00,48.85,48.85,48.63,48.71,24641.0,48.85,48.85,48.63,48.71,24641.0
2015-12-03 14:45:00,48.73,48.79,48.66,48.79,19021.0,48.73,48.79,48.66,48.79,19021.0
2015-12-03 14:50:00,48.81,48.86,48.74,48.85,16445.0,48.81,48.86,48.74,48.85,16445.0
2015-12-03 14:55:00,48.83,48.95,48.83,48.93,23150.0,48.83,48.95,48.83,48.93,23150.0
2015-12-03 15:00:00,48.95,49.02,48.9,48.99,13054.0,48.95,49.02,48.9,48.99,13054.0
2015-12-03 15:05:00,48.98,49.04,48.91,48.93,16441.0,48.98,49.04,48.91,48.93,16441.0
2015-12-03 15:10:00,48.94,49.03,48.93,48.98,15852.0,48.94,49.03,48.93,48.98,15852.0
2015-12-03 15:15:00,48.99,49.02,48.88,48.96,26761.0,48.99,49.02,48.88,48.96,26761.0
2015-12-03 15:20:00,48.95,49.11,48.89,49.11,35440.0,48.95,49.11,48.89,49.11,35440.0
2015-12-03 15:25:00,49.11,49.16,48.98,49.0,58074.0,49.11,49.16,48.98,49.0,58074.0
2015-12-03 15:30:00,49.01,49.04,48.85,48.92,17447.0,49.01,49.04,48.85,48.92,17447.0
2015-12-03 15:35:00,48.95,49.28,48.94,49.24,18315.0,48.95,49.28,48.94,49.24,18315.0
2015-12-03 15:40:00,49.21,49.21,49.03,49.06,14847.0,49.21,49.21,49.03,49.06,14847.0
2015-12-03 15:45:00,49.03,49.11,48.97,49.08,23631.0,49.03,49.11,48.97,49.08,23631.0
2015-12-03 15:50:00,49.07,49.16,48.95,49.08,30173.0,49.07,49.16,48.95,49.08,30173.0
2015-12-03 15:55:00,49.08,49.13,49.03,49.13,52814.0,49.08,49.13,49.03,49.13,52814.0
2015-12-04 09:30:00,49.0,49.31,46.78,47.12,193265.0,49.0,49.31,46.78,47.12,193265.0
2015-12-04 09:35:00,47.11,47.75,47.01,47.26,141751.0,47.11,47.75,47.01,47.26,141751.0
2015-12-04 09:40:00,47.26,48.29,47.26,48.21,135089.0,47.26,48.29,47.26,48.21,135089.0
2015-12-04 09:45:00,48.21,48.49,48.21,48.45,118617.0,48.21,48.49,48.21,48.45,118617.0
2015-12-04 09:50:00,48.46,48.49,48.42,48.45,84101.0,48.46,48.49,48.42,48.45,84101.0
2015-12-04 09:55:00,48.45,48.46,47.74,47.76,65933.0,48.45,48.46,47.74,47.76,65933.0
2015-12-04 10:00:00,47.75,47.98,47.74,47.77,83179.0,47.75,47.98,47.74,47.77,83179.0
2015-12-04 10:05:00,47.74,47.92,47.65,47.87,39140.0,47.74,47.92,47.65,47.87,39140.0
2015-12-04 10:10:00,47.86,47.9,47.49,47.53,81640.0,47.86,47.9,47.49,47.53,81640.0
2015-12-04 10:15:00,47.54,47.67,47.36,47.64,98970.0,47.54,47.67,47.36,47.64,98970.0
2015-12-04 10:20:00,47.66,48.0,47.53,47.99,145454.0,47.66,48.0,47.53,47.99,145454.0
2015-12-04 10:25:00,47.97,48.15,47.93,47.93,44433.0,47.97,48.15,47.93,47.93,44433.0
2015-12-04 10:30:00,47.94,48.11,47.87,48.11,39406.0,47.94,48.11,47.87,48.11,39406.0
2015-12-04 10:35:00,48.09,48.36,48.09,48.34,32255.0,48.09,48.36,48.09,48.34,32255.0
2015-12-04 10:40:00,48.32,48.33,48.09,48.2,25441.0,48.32,48.33,48.09,48.2,25441.0
2015-12-04 10:45:00,48.24,48.4,48.21,48.28,20166.0,48.24,48.4,48.21,48.28,20166.0
2015-12-04 10:50:00,48.27,48.39,48.21,48.29,46508.0,48.27,48.39,48.21,48.29,46508.0
2015-12-04 10:55:00,48.32,48.44,48.26,48.36,58129.0,48.32,48.44,48.26,48.36,58129.0
2015-12-04 11:00:00,48.36,48.62,48.25,48.61,137284.0,48.36,48.62,48.25,48.61,137284.0
2015-12-04 11:05:00,48.62,48.85,48.62,48.79,69216.0,48.62,48.85,48.62,48.79,69216.0
2015-12-04 11:10:00,48.8,48.87,48.63,48.69,44128.0,48.8,48.87,48.63,48.69,44128.0
2015-12-04 11:15:00,48.68,48.91,48.61,48.87,34784.0,48.68,48.91,48.61,48.87,34784.0
2015-12-04 11:20:00,48.88,49.03,48.86,48.97,54037.0,48.88,49.03,48.86,48.97,54037.0
2015-12-04 11:25:00,48.99,49.05,48.85,48.86,22523.0,48.99,49.05,48.85,48.86,22523.0
2015-12-04 11:30:00,48.88,48.89,48.71,48.75,19205.0,48.88,48.89,48.71,48.75,19205.0
2015-12-04 11:35:00,48.78,48.8,48.68,48.75,29586.0,48.78,48.8,48.68,48.75,29586.0
2015-12-04 11:40:00,48.74,48.75,48.56,48.65,33840.0,48.74,48.75,48.56,48.65,33840.0
2015-12-04 11:45:00,48.64,48.71,48.5,48.52,44262.0,48.64,48.71,48.5,48.52,44262.0
2015-12-04 11:50:00,48.51,48.61,48.45,48.45,17897.0,48.51,48.61,48.45,48.45,17897.0
2015-12-04 11:55:00,48.44,48.58,48.38,48.5,22113.0,48.44,48.58,48.38,48.5,22113.0
2015-12-04 12:00:00,48.52,48.59,48.5,48.53,15621.0,48.52,48.59,48.5,48.53,15621.0
2015-12-04 12:05:00,48.57,48.72,48.56,48.68,15290.0,48.57,48.72,48.56,48.68,15290.0
2015-12-04 12:10:00,48.7,48.94,48.69,48.88,9112.0,48.7,48.94,48.69,48.88,9112.0
2015-12-04 12:15:00,48.85,48.9,48.75,48.82,26998.0,48.85,48.9,48.75,48.82,26998.0
2015-12-04 12:20:00,48.82,48.93,48.8,48.93,16552.0,48.82,48.93,48.8,48.93,16552.0
2015-12-04 12:25:00,48.97,49.06,48.78,48.8,20763.0,48.97,49.06,48.78,48.8,20763.0
2015-12-04 12:30:00,48.8,48.98,48.8,48.98,10460.0,48.8,48.98,48.8,48.98,10460.0
2015-12-04 12:35:00,48.97,48.98,48.83,48.88,8565.0,48.97,48.98,48.83,48.88,8565.0
2015-12-04 12:40:00,48.92,48.93,48.73,48.8,22330.0,48.92,48.93,48.73,48.8,22330.0
2015-12-04 12:45:00,48.8,48.81,48.7,48.71,20967.0,48.8,48.81,48.7,48.71,20967.0
2015-12-04 12:50:00,48.71,48.75,48.69,48.72,31996.0,48.71,48.75,48.69,48.72,31996.0
2015-12-04 12:55:00,48.71,48.76,48.59,48.67,15998.0,48.71,48.76,48.59,48.67,15998.0
2015-12-04 13:00:00,48.67,48.77,48.67,48.72,23271.0,48.67,48.77,48.67,48.72,23271.0
2015-12-04 13:05:00,48.74,48.95,48.74,48.89,10123.0,48.74,48.95,48.74,48.89,10123.0
2015-12-04 13:10:00,48.92,48.99,48.87,48.95,9397.0,48.92,48.99,48.87,48.95,9397.0
2015-12-04 13:15:00,48.96,48.98,48.81,48.87,15660.0,48.96,48.98,48.81,48.87,15660.0
2015-12-04 13:20:00,48.88,48.92,48.79,48.79,11181.0,48.88,48.92,48.79,48.79,11181.0
2015-12-04 13:25:00,48.79,48.89,48.77,48.78,28805.0,48.79,48.89,48.77,48.78,28805.0
2015-12-04 13:30:00,48.82,48.9,48.7,48.87,20430.0,48.82,48.9,48.7,48.87,20430.0
2015-12-04 13:35:00,48.84,48.88,48.76,48.79,18569.0,48.84,48.88,48.76,48.79,18569.0
2015-12-04 13:40:00,48.79,48.82,48.67,48.82,9367.0,48.79,48.82,48.67,48.82,9367.0
2015-12-04 13:45:00,48.82,48.89,48.72,48.88,11897.0,48.82,48.89,48.72,48.88,11897.0
2015-12-04 13:50:00,48.86,48.95,48.85,48.95,20296.0,48.86,48.95,48.85,48.95,20296.0
2015-12-04 13:55:00,48.95,48.98,48.89,48.98,22421.0,48.95,48.98,48.89,48.98,22421.0
2015-12-04 14:00:00,48.99,49.02,48.91,48.98,27293.0,48.99,49.02,48.91,48.98,27293.0
2015-12-04 14:05:00,48.99,49.02,48.94,49.0,14957.0,48.99,49.02,48.94,49.0,14957.0
2015-12-04 14:10:00,48.99,49.01,48.92,48.95,17926.0,48.99,49.01,48.92,48.95,17926.0
2015-12-04 14:15:00,48.96,49.01,48.9,48.96,9376.0,48.96,49.01,48.9,48.96,9376.0
2015-12-04 14:20:00,48.93,48.95,48.83,48.86,14516.0,48.93,48.95,48.83,48.86,14516.0
2015-12-04 14:25:00,48.84,49.05,48.84,48.97,20295.0,48.84,49.05,48.84,48.97,20295.0
2015-12-04 14:30:00,48.96,48.99,48.77,48.8,14678.0,48.96,48.99,48.77,48.8,14678.0
2015-12-04 14:35:00,48.8,48.98,48.77,48.94,16633.0,48.8,48.98,48.77,48.94,16633.0
2015-12-04 14:40:00,48.96,49.05,48.91,49.05,11422.0,48.96,49.05,48.91,49.05,11422.0
2015-12-04 14:45:00,49.06,49.17,49.01,49.16,43462.0,49.06,49.17,49.01,49.16,43462.0
2015-12-04 14:50:00,49.16,49.16,49.07,49.13,14798.0,49.16,49.16,49.07,49.13,14798.0
2015-12-04 14:55:00,49.14,49.14,48.94,49.09,32562.0,49.14,49.14,48.94,49.09,32562.0
2015-12-04 15:00:00,49.09,49.13,49.05,49.08,20653.0,49.09,49.13,49.05,49.08,20653.0
2015-12-04 15:05:00,49.09,49.13,49.05,49.09,25317.0,49.09,49.13,49.05,49.09,25317.0
2015-12-04 15:10:00,49.09,49.11,49.01,49.04,20333.0,49.09,49.11,49.01,49.04,20333.0
2015-12-04 15:15:00,49.04,49.12,48.99,49.12,33565.0,49.04,49.12,48.99,49.12,33565.0
2015-12-04 15:20:00,49.12,49.12,49.01,49.01,23609.0,49.12,49.12,49.01,49.01,23609.0
2015-12-04 15:25:00,49.01,49.11,49.0,49.09,27542.0,49.01,49.11,49.0,49.09,27542.0
2015-12-04 15:30:00,49.07,49.07,49.02,49.05,33303.0,49.07,49.07,49.02,49.05,33303.0
2015-12-04 15:35:00,49.06,49.11,48.98,49.08,43424.0,49.06,49.11,48.98,49.08,43424.0
2015-12-04 15:40:00,49.09,49.19,49.03,49.19,58047.0,49.09,49.19,49.03,49.19,58047.0
2015-12-04 15:45:00,49.17,49.19,49.02,49.06,48098.0,49.17,49.19,49.02,49.06,48098.0
2015-12-04 15:50:00,49.06,49.2,49.05,49.11,52391.0,49.06,49.2,49.05,49.11,52391.0
2015-12-04 15:55:00,49.11,49.2,49.09,49.15,84712.0,49.11,49.2,49.09,49.15,84712.0
2015-12-07 09:30:00,49.02,49.08,48.12,48.57,81296.0,49.02,49.08,48.12,48.57,81296.0
2015-12-07 09:35:00,48.64,48.87,48.5,48.79,43934.0,48.64,48.87,48.5,48.79,43934.0
2015-12-07 09:40:00,48.78,49.07,48.58,49.03,37756.0,48.78,49.07,48.58,49.03,37756.0
2015-12-07 09:45:00,49.01,49.07,48.8,48.8,27034.0,49.01,49.07,48.8,48.8,27034.0
2015-12-07 09:50:00,48.75,49.01,48.61,48.86,38576.0,48.75,49.01,48.61,48.86,38576.0
2015-12-07 09:55:00,48.86,49.02,48.78,48.83,32115.0,48.86,49.02,48.78,48.83,32115.0
2015-12-07 10:00:00,48.79,48.95,48.64,48.88,27108.0,48.79,48.95,48.64,48.88,27108.0
2015-12-07 10:05:00,48.9,48.9,48.63,48.87,30277.0,48.9,48.9,48.63,48.87,30277.0
2015-12-07 10:10:00,48.91,49.09,48.81,49.09,44041.0,48.91,49.09,48.81,49.09,44041.0
2015-12-07 10:15:00,49.09,49.11,48.98,49.03,18866.0,49.09,49.11,48.98,49.03,18866.0
2015-12-07 10:20:00,49.03,49.19,48.99,49.12,38784.0,49.03,49.19,48.99,49.12,38784.0
2015-12-07 10:25:00,49.15,49.17,49.04,49.16,30975.0,49.15,49.17,49.04,49.16,30975.0
2015-12-07 10:30:00,49.15,49.19,49.05,49.12,57788.0,49.15,49.19,49.05,49.12,57788.0
2015-12-07 10:35:00,49.08,49.29,49.08,49.2,73327.0,49.08,49.29,49.08,49.2,73327.0
2015-12-07 10:40:00,49.19,49.22,49.06,49.17,36763.0,49.19,49.22,49.06,49.17,36763.0
2015-12-07 10:45:00,49.17,49.21,49.04,49.14,27708.0,49.17,49.21,49.04,49.14,27708.0
2015-12-07 10:50:00,49.11,49.15,49.08,49.1,31590.0,49.11,49.15,49.08,49.1,31590.0
2015-12-07 10:55:00,49.11,49.18,49.07,49.17,17590.0,49.11,49.18,49.07,49.17,17590.0
2015-12-07 11:00:00,49.16,49.35,49.1,49.23,28751.0,49.16,49.35,49.1,49.23,28751.0
2015-12-07 11:05:00,49.21,49.4,49.17,49.33,12373.0,49.21,49.4,49.17,49.33,12373.0
2015-12-07 11:10:00,49.32,49.34,49.23,49.3,12739.0,49.32,49.34,49.23,49.3,12739.0
2015-12-07 11:15:00,49.28,49.35,49.24,49.33,49391.0,49.28,49.35,49.24,49.33,49391.0
2015-12-07 11:20:00,49.34,49.36,49.24,49.35,29190.0,49.34,49.36,49.24,49.35,29190.0
2015-12-07 11:25:00,49.34,49.36,49.25,49.27,13005.0,49.34,49.36,49.25,49.27,13005.0
2015-12-07 11:30:00,49.3,49.46,49.3,49.45,13735.0,49.3,49.46,49.3,49.45,13735.0
2015-12-07 11:35:00,49.48,49.51,49.29,49.49,28066.0,49.48,49.51,49.29,49.49,28066.0
2015-12-07 11:40:00,49.47,49.63,49.39,49.61,26898.0,49.47,49.63,49.39,49.61,26898.0
2015-12-07 11:45:00,49.63,49.67,49.46,49.58,31008.0,49.63,49.67,49.46,49.58,31008.0
2015-12-07 11:50:00,49.58,49.62,49.54,49.6,36230.0,49.58,49.62,49.54,49.6,36230.0
2015-12-07 11:55:00,49.6,49.88,49.56,49.88,139932.0,49.6,49.88,49.56,49.88,139932.0
2015-12-07 12:00:00,49.88,49.88,49.78,49.84,15826.0,49.88,49.88,49.78,49.84,15826.0
2015-12-07 12:05:00,49.84,49.89,49.81,49.82,27551.0,49.84,49.89,49.81,49.82,27551.0
2015-12-07 12:10:00,49.83,50.05,49.83,50.04,41930.0,49.83,50.05,49.83,50.04,41930.0
2015-12-07 12:15:00,50.04,50.19,49.98,50.17,36025.0,50.04,50.19,49.98,50.17,36025.0
2015-12-07 12:20:00,50.12,50.32,50.11,50.31,36336.0,50.12,50.32,50.11,50.31,36336.0
2015-12-07 12:25:00,50.29,50.34,50.2,50.22,28138.0,50.29,50.34,50.2,50.22,28138.0
2015-12-07 12:30:00,50.23,50.3,50.22,50.22,16272.0,50.23,50.3,50.22,50.22,16272.0
2015-12-07 12:35:00,50.23,50.31,50.22,50.28,41604.0,50.23,50.31,50.22,50.28,41604.0
2015-12-07 12:40:00,50.28,50.28,50.08,50.14,83271.0,50.28,50.28,50.08,50.14,83271.0
2015-12-07 12:45:00,50.14,50.21,49.99,50.0,28529.0,50.14,50.21,49.99,50.0,28529.0
2015-12-07 12:50:00,49.99,50.12,49.98,50.12,21226.0,49.99,50.12,49.98,50.12,21226.0
2015-12-07 12:55:00,50.1,50.45,50.1,50.44,47181.0,50.1,50.45,50.1,50.44,47181.0
2015-12-07 13:00:00,50.44,50.45,50.3,50.39,28969.0,50.44,50.45,50.3,50.39,28969.0
2015-12-07 13:05:00,50.39,50.75,50.3,50.73,79639.0,50.39,50.75,50.3,50.73,79639.0
2015-12-07 13:10:00,50.74,50.75,50.31,50.34,68655.0,50.74,50.75,50.31,50.34,68655.0
2015-12-07 13:15:00,50.32,50.58,50.32,50.47,56357.0,50.32,50.58,50.32,50.47,56357.0
2015-12-07 13:20:00,50.48,50.76,50.47,50.73,85286.0,50.48,50.76,50.47,50.73,85286.0
2015-12-07 13:25:00,50.75,50.96,50.73,50.89,80852.0,50.75,50.96,50.73,50.89,80852.0
2015-12-07 13:30:00,50.88,50.88,50.72,50.76,70953.0,50.88,50.88,50.72,50.76,70953.0
2015-12-07 13:35:00,50.77,50.86,50.75,50.82,41106.0,50.77,50.86,50.75,50.82,41106.0
2015-12-07 13:40:00,50.83,50.87,50.77,50.81,54256.0,50.83,50.87,50.77,50.81,54256.0
2015-12-07 13:45:00,50.81,50.82,50.7,50.79,47146.0,50.81,50.82,50.7,50.79,47146.0
2015-12-07 13:50:00,50.79,50.81,50.66,50.66,26013.0,50.79,50.81,50.66,50.66,26013.0
2015-12-07 13:55:00,50.66,50.81,50.64,50.8,36818.0,50.66,50.81,50.64,50.8,36818.0
2015-12-07 14:00:00,50.8,50.81,50.72,50.8,53492.0,50.8,50.81,50.72,50.8,53492.0
2015-12-07 14:05:00,50.8,50.81,50.71,50.79,46081.0,50.8,50.81,50.71,50.79,46081.0
2015-12-07 14:10:00,50.8,50.85,50.75,50.79,36727.0,50.8,50.85,50.75,50.79,36727.0
2015-12-07 14:15:00,50.8,50.84,50.72,50.73,46566.0,50.8,50.84,50.72,50.73,46566.0
2015-12-07 14:20:00,50.73,50.77,50.64,50.64,21727.0,50.73,50.77,50.64,50.64,21727.0
2015-12-07 14:25:00,50.64,50.8,50.64,50.78,22941.0,50.64,50.8,50.64,50.78,22941.0
2015-12-07 14:30:00,50.78,50.8,50.71,50.73,25775.0,50.78,50.8,50.71,50.73,25775.0
2015-12-07 14:35:00,50.74,50.8,50.74,50.78,27966.0,50.74,50.8,50.74,50.78,27966.0
2015-12-07 14:40:00,50.78,50.86,50.75,50.77,53597.0,50.78,50.86,50.75,50.77,53597.0
2015-12-07 14:45:00,50.77,50.89,50.76,50.89,45250.0,50.77,50.89,50.76,50.89,45250.0
2015-12-07 14:50:00,50.87,50.88,50.73,50.77,47924.0,50.87,50.88,50.73,50.77,47924.0
2015-12-07 14:55:00,50.79,50.99,50.74,50.93,199095.0,50.79,50.99,50.74,50.93,199095.0
2015-12-07 15:00:00,50.93,50.94,50.8,50.88,88309.0,50.93,50.94,50.8,50.88,88309.0
2015-12-07 15:05:00,50.88,50.91,50.84,50.88,81347.0,50.88,50.91,50.84,50.88,81347.0
2015-12-07 15:10:00,50.89,51.06,50.83,51.06,125372.0,50.89,51.06,50.83,51.06,125372.0
2015-12-07 15:15:00,51.07,51.25,50.92,51.2,140679.0,51.07,51.25,50.92,51.2,140679.0
2015-12-07 15:20:00,51.21,51.24,51.03,51.14,204923.0,51.21,51.24,51.03,51.14,204923.0
2015-12-07 15:25:00,51.14,51.14,50.93,51.03,98206.0,51.14,51.14,50.93,51.03,98206.0
2015-12-07 15:30:00,51.04,51.25,51.04,51.19,82759.0,51.04,51.25,51.04,51.19,82759.0
2015-12-07 15:35:00,51.19,51.21,50.98,51.13,118754.0,51.19,51.21,50.98,51.13,118754.0
2015-12-07 15:40:00,51.13,51.41,51.13,51.35,134693.0,51.13,51.41,51.13,51.35,134693.0
2015-12-07 15:45:00,51.34,51.65,51.34,51.53,238718.0,51.34,51.65,51.34,51.53,238718.0
2015-12-07 15:50:00,51.53,51.64,51.38,51.64,232465.0,51.53,51.64,51.38,51.64,232465.0
2015-12-07 15:55:00,51.63,51.93,51.56,51.76,531214.0,51.63,51.93,51.56,51.76,531214.0
2015-12-08 09:30:00,51.27,51.37,50.68,50.82,71734.0,51.27,51.37,50.68,50.82,71734.0
2015-12-08 09:35:00,50.8,51.35,50.78,51.28,157392.0,50.8,51.35,50.78,51.28,157392.0
2015-12-08 09:40:00,51.29,52.16,51.16,52.11,88062.0,51.29,52.16,51.16,52.11,88062.0
2015-12-08 09:45:00,52.13,52.15,51.54,51.65,106262.0,52.13,52.15,51.54,51.65,106262.0
2015-12-08 09:50:00,51.65,52.07,51.52,51.88,124517.0,51.65,52.07,51.52,51.88,124517.0
2015-12-08 09:55:00,51.9,51.92,51.53,51.54,48592.0,51.9,51.92,51.53,51.54,48592.0
2015-12-08 10:00:00,51.51,51.65,51.31,51.45,40232.0,51.51,51.65,51.31,51.45,40232.0
2015-12-08 10:05:00,51.43,51.45,51.0,51.18,129338.0,51.43,51.45,51.0,51.18,129338.0
2015-12-08 10:10:00,51.22,51.28,51.06,51.09,47263.0,51.22,51.28,51.06,51.09,47263.0
2015-12-08 10:15:00,51.09,51.19,50.92,51.02,96691.0,51.09,51.19,50.92,51.02,96691.0
2015-12-08 10:20:00,51.03,51.17,50.89,51.17,59630.0,51.03,51.17,50.89,51.17,59630.0
2015-12-08 10:25:00,51.18,51.21,50.94,51.09,90586.0,51.18,51.21,50.94,51.09,90586.0
2015-12-08 10:30:00,51.09,51.37,51.03,51.34,59464.0,51.09,51.37,51.03,51.34,59464.0
2015-12-08 10:35:00,51.33,51.55,51.32,51.35,63865.0,51.33,51.55,51.32,51.35,63865.0
2015-12-08 10:40:00,51.35,51.55,51.3,51.49,72446.0,51.35,51.55,51.3,51.49,72446.0
2015-12-08 10:45:00,51.48,51.53,51.35,51.37,39463.0,51.48,51.53,51.35,51.37,39463.0
2015-12-08 10:50:00,51.38,51.45,51.34,51.42,51816.0,51.38,51.45,51.34,51.42,51816.0
2015-12-08 10:55:00,51.42,51.63,51.42,51.49,58645.0,51.42,51.63,51.42,51.49,58645.0
2015-12-08 11:00:00,51.48,51.81,51.45,51.81,120260.0,51.48,51.81,51.45,51.81,120260.0
2015-12-08 11:05:00,51.82,51.99,51.74,51.86,50388.0,51.82,51.99,51.74,51.86,50388.0
2015-12-08 11:10:00,51.86,51.94,51.7,51.92,33416.0,51.86,51.94,51.7,51.92,33416.0
2015-12-08 11:15:00,51.93,52.02,51.89,52.0,42017.0,51.93,52.02,51.89,52.0,42017.0
2015-12-08 11:20:00,52.0,52.05,51.92,51.96,93372.0,52.0,52.05,51.92,51.96,93372.0
2015-12-08 11:25:00,51.96,52.01,51.9,51.99,86098.0,51.96,52.01,51.9,51.99,86098.0
2015-12-08 11:30:00,51.99,52.01,51.92,51.93,43914.0,51.99,52.01,51.92,51.93,43914.0
2015-12-08 11:35:00,51.92,51.99,51.85,51.85,89568.0,51.92,51.99,51.85,51.85,89568.0
2015-12-08 11:40:00,51.83,51.94,51.75,51.88,26836.0,51.83,51.94,51.75,51.88,26836.0
2015-12-08 11:45:00,51.88,52.2,51.88,52.08,34234.0,51.88,52.2,51.88,52.08,34234.0
2015-12-08 11:50:00,52.08,52.08,51.87,51.98,117336.0,52.08,52.08,51.87,51.98,117336.0
2015-12-08 11:55:00,52.0,52.0,51.87,51.88,39969.0,52.0,52.0,51.87,51.88,39969.0
2015-12-08 12:00:00,51.88,52.11,51.83,52.0,38188.0,51.88,52.11,51.83,52.0,38188.0
2015-12-08 12:05:00,51.99,52.07,51.92,51.92,28294.0,51.99,52.07,51.92,51.92,28294.0
2015-12-08 12:10:00,51.91,52.06,51.88,51.97,29410.0,51.91,52.06,51.88,51.97,29410.0
2015-12-08 12:15:00,51.97,51.97,51.76,51.77,31602.0,51.97,51.97,51.76,51.77,31602.0
2015-12-08 12:20:00,51.78,51.82,51.63,51.63,49163.0,51.78,51.82,51.63,51.63,49163.0
2015-12-08 12:25:00,51.64,51.67,51.48,51.66,40230.0,51.64,51.67,51.48,51.66,40230.0
2015-12-08 12:30:00,51.66,51.72,51.59,51.69,34480.0,51.66,51.72,51.59,51.69,34480.0
2015-12-08 12:35:00,51.68,51.78,51.67,51.76,21811.0,51.68,51.78,51.67,51.76,21811.0
2015-12-08 12:40:00,51.76,51.76,51.6,51.62,18683.0,51.76,51.76,51.6,51.62,18683.0
2015-12-08 12:45:00,51.62,51.65,51.52,51.63,17139.0,51.62,51.65,51.52,51.63,17139.0
2015-12-08 12:50:00,51.63,51.7,51.6,51.68,10669.0,51.63,51.7,51.6,51.68,10669.0
2015-12-08 12:55:00,51.67,51.69,51.46,51.56,26419.0,51.67,51.69,51.46,51.56,26419.0
2015-12-08 13:00:00,51.56,51.62,51.44,51.47,33749.0,51.56,51.62,51.44,51.47,33749.0
2015-12-08 13:05:00,51.45,51.48,51.09,51.12,43077.0,51.45,51.48,51.09,51.12,43077.0
2015-12-08 13:10:00,51.1,51.3,51.1,51.21,23241.0,51.1,51.3,51.1,51.21,23241.0
2015-12-08 13:15:00,51.23,51.32,51.07,51.07,37205.0,51.23,51.32,51.07,51.07,37205.0
2015-12-08 13:20:00,51.07,51.2,51.06,51.15,26220.0,51.07,51.2,51.06,51.15,26220.0
2015-12-08 13:25:00,51.14,51.19,51.07,51.12,53568.0,51.14,51.19,51.07,51.12,53568.0
2015-12-08 13:30:00,51.14,51.49,51.13,51.46,19279.0,51.14,51.49,51.13,51.46,19279.0
2015-12-08 13:35:00,51.44,51.6,51.41,51.51,20883.0,51.44,51.6,51.41,51.51,20883.0
2015-12-08 13:40:00,51.54,51.55,51.4,51.46,24558.0,51.54,51.55,51.4,51.46,24558.0
2015-12-08 13:45:00,51.47,51.58,51.47,51.48,23049.0,51.47,51.58,51.47,51.48,23049.0
2015-12-08 13:50:00,51.49,51.62,51.45,51.62,17154.0,51.49,51.62,51.45,51.62,17154.0
2015-12-08 13:55:00,51.62,51.67,51.5,51.67,21365.0,51.62,51.67,51.5,51.67,21365.0
2015-12-08 14:00:00,51.66,51.9,51.63,51.9,29853.0,51.66,51.9,51.63,51.9,29853.0
2015-12-08 14:05:00,51.9,51.92,51.86,51.88,29896.0,51.9,51.92,51.86,51.88,29896.0
2015-12-08 14:10:00,51.88,51.9,51.74,51.75,38252.0,51.88,51.9,51.74,51.75,38252.0
2015-12-08 14:15:00,51.76,51.8,51.74,51.76,86183.0,51.76,51.8,51.74,51.76,86183.0
2015-12-08 14:20:00,51.76,51.76,51.63,51.67,63765.0,51.76,51.76,51.63,51.67,63765.0
2015-12-08 14:25:00,51.67,51.75,51.64,51.72,117118.0,51.67,51.75,51.64,51.72,117118.0
2015-12-08 14:30:00,51.72,51.73,51.6,51.6,72233.0,51.72,51.73,51.6,51.6,72233.0
2015-12-08 14:35:00,51.6,51.73,51.6,51.71,61095.0,51.6,51.73,51.6,51.71,61095.0
2015-12-08 14:40:00,51.73,51.75,51.65,51.68,48732.0,51.73,51.75,51.65,51.68,48732.0
2015-12-08 14:45:00,51.67,51.89,51.66,51.89,57921.0,51.67,51.89,51.66,51.89,57921.0
2015-12-08 14:50:00,51.89,51.97,51.86,51.93,106487.0,51.89,51.97,51.86,51.93,106487.0
2015-12-08 14:55:00,51.93,51.95,51.88,51.91,68393.0,51.93,51.95,51.88,51.91,68393.0
2015-12-08 15:00:00,51.9,51.93,51.77,51.78,96548.0,51.9,51.93,51.77,51.78,96548.0
2015-12-08 15:05:00,51.79,51.79,51.64,51.64,120310.0,51.79,51.79,51.64,51.64,120310.0
2015-12-08 15:10:00,51.64,51.65,51.35,51.36,118347.0,51.64,51.65,51.35,51.36,118347.0
2015-12-08 15:15:00,51.37,51.41,51.28,51.31,97480.0,51.37,51.41,51.28,51.31,97480.0
2015-12-08 15:20:00,51.29,51.42,51.25,51.4,90124.0,51.29,51.42,51.25,51.4,90124.0
2015-12-08 15:25:00,51.39,51.43,51.31,51.4,66847.0,51.39,51.43,51.31,51.4,66847.0
2015-12-08 15:30:00,51.4,51.8,51.37,51.76,77031.0,51.4,51.8,51.37,51.76,77031.0
2015-12-08 15:35:00,51.76,51.81,51.73,51.78,94490.0,51.76,51.81,51.73,51.78,94490.0
2015-12-08 15:40:00,51.79,51.8,51.63,51.66,85453.0,51.79,51.8,51.63,51.66,85453.0
2015-12-08 15:45:00,51.66,51.81,51.58,51.8,123049.0,51.66,51.81,51.58,51.8,123049.0
2015-12-08 15:50:00,51.8,51.83,51.74,51.79,140938.0,51.8,51.83,51.74,51.79,140938.0
2015-12-08 15:55:00,51.79,52.39,51.74,52.27,380893.0,51.79,52.39,51.74,52.27,380893.0
2015-12-09 09:30:00,46.94,49.32,46.84,48.57,1156178.0,46.94,49.32,46.84,48.57,1156178.0
2015-12-09 09:35:00,48.6,49.91,48.52,49.59,1131062.0,48.6,49.91,48.52,49.59,1131062.0
2015-12-09 09:40:00,49.55,49.99,49.15,49.49,667440.0,49.55,49.99,49.15,49.49,667440.0
2015-12-09 09:45:00,49.5,49.9,48.92,49.73,620669.0,49.5,49.9,48.92,49.73,620669.0
2015-12-09 09:50:00,49.81,50.39,49.18,49.33,755353.0,49.81,50.39,49.18,49.33,755353.0
2015-12-09 09:55:00,49.33,49.33,48.38,48.38,637315.0,49.33,49.33,48.38,48.38,637315.0
2015-12-09 10:00:00,48.38,48.81,48.31,48.49,761099.0,48.38,48.81,48.31,48.49,761099.0
2015-12-09 10:05:00,48.5,48.67,48.1,48.34,272502.0,48.5,48.67,48.1,48.34,272502.0
2015-12-09 10:10:00,48.33,48.55,48.0,48.17,311211.0,48.33,48.55,48.0,48.17,311211.0
2015-12-09 10:15:00,48.16,48.19,47.85,47.9,289692.0,48.16,48.19,47.85,47.9,289692.0
2015-12-09 10:20:00,47.91,48.12,47.68,47.74,277831.0,47.91,48.12,47.68,47.74,277831.0
2015-12-09 10:25:00,47.73,48.0,47.58,47.8,264259.0,47.73,48.0,47.58,47.8,264259.0
2015-12-09 10:30:00,47.8,48.2,47.8,48.11,211275.0,47.8,48.2,47.8,48.11,211275.0
2015-12-09 10:35:00,48.1,48.94,47.9,48.05,368530.0,48.1,48.94,47.9,48.05,368530.0
2015-12-09 10:40:00,48.09,48.52,48.02,48.52,178663.0,48.09,48.52,48.02,48.52,178663.0
2015-12-09 10:45:00,48.5,48.71,48.06,48.1,166287.0,48.5,48.71,48.06,48.1,166287.0
2015-12-09 10:50:00,48.1,48.24,47.97,48.01,151349.0,48.1,48.24,47.97,48.01,151349.0
2015-12-09 10:55:00,48.01,48.09,47.94,48.03,188901.0,48.01,48.09,47.94,48.03,188901.0
2015-12-09 11:00:00,48.02,48.16,47.97,48.12,128774.0,48.02,48.16,47.97,48.12,128774.0
2015-12-09 11:05:00,48.12,48.45,48.04,48.1,106891.0,48.12,48.45,48.04,48.1,106891.0
2015-12-09 11:10:00,48.11,48.28,48.05,48.07,102435.0,48.11,48.28,48.05,48.07,102435.0
2015-12-09 11:15:00,48.07,48.11,47.72,47.89,145472.0,48.07,48.11,47.72,47.89,145472.0
2015-12-09 11:20:00,47.88,48.14,47.88,47.97,138751.0,47.88,48.14,47.88,47.97,138751.0
2015-12-09 11:25:00,47.95,48.08,47.8,48.03,80393.0,47.95,48.08,47.8,48.03,80393.0
2015-12-09 11:30:00,48.02,48.37,48.0,48.0,72520.0,48.02,48.37,48.0,48.0,72520.0
2015-12-09 11:35:00,48.0,48.07,47.82,47.86,47921.0,48.0,48.07,47.82,47.86,47921.0
2015-12-09 11:40:00,47.86,48.03,47.67,47.7,109737.0,47.86,48.03,47.67,47.7,109737.0
2015-12-09 11:45:00,47.7,47.84,47.61,47.65,128290.0,47.7,47.84,47.61,47.65,128290.0
2015-12-09 11:50:00,47.64,47.65,47.5,47.52,143758.0,47.64,47.65,47.5,47.52,143758.0
2015-12-09 11:55:00,47.52,47.58,47.45,47.5,112317.0,47.52,47.58,47.45,47.5,112317.0
2015-12-09 12:00:00,47.51,47.62,47.28,47.29,84719.0,47.51,47.62,47.28,47.29,84719.0
2015-12-09 12:05:00,47.29,47.29,47.14,47.17,155649.0,47.29,47.29,47.14,47.17,155649.0
2015-12-09 12:10:00,47.17,47.17,47.01,47.01,95079.0,47.17,47.17,47.01,47.01,95079.0
2015-12-09 12:15:00,47.01,47.02,46.64,46.75,351237.0,47.01,47.02,46.64,46.75,351237.0
2015-12-09 12:20:00,46.79,46.84,46.65,46.75,128455.0,46.79,46.84,46.65,46.75,128455.0
2015-12-09 12:25:00,46.76,46.86,46.69,46.75,122357.0,46.76,46.86,46.69,46.75,122357.0
2015-12-09 12:30:00,46.74,46.94,46.67,46.94,135612.0,46.74,46.94,46.67,46.94,135612.0
2015-12-09 12:35:00,46.94,46.99,46.61,46.63,105642.0,46.94,46.99,46.61,46.63,105642.0
2015-12-09 12:40:00,46.63,46.65,46.33,46.62,193429.0,46.63,46.65,46.33,46.62,193429.0
2015-12-09 12:45:00,46.63,46.78,46.59,46.74,144651.0,46.63,46.78,46.59,46.74,144651.0
2015-12-09 12:50:00,46.74,47.1,46.71,47.08,135710.0,46.74,47.1,46.71,47.08,135710.0
2015-12-09 12:55:00,47.09,47.13,46.82,46.87,96363.0,47.09,47.13,46.82,46.87,96363.0
2015-12-09 13:00:00,46.87,47.09,46.77,47.09,72511.0,46.87,47.09,46.77,47.09,72511.0
2015-12-09 13:05:00,47.08,47.25,47.06,47.07,118655.0,47.08,47.25,47.06,47.07,118655.0
2015-12-09 13:10:00,47.08,47.17,46.81,46.99,72874.0,47.08,47.17,46.81,46.99,72874.0
2015-12-09 13:15:00,47.0,47.0,46.58,46.64,89805.0,47.0,47.0,46.58,46.64,89805.0
2015-12-09 13:20:00,46.62,46.71,46.54,46.67,65007.0,46.62,46.71,46.54,46.67,65007.0
2015-12-09 13:25:00,46.68,46.76,46.61,46.69,73502.0,46.68,46.76,46.61,46.69,73502.0
2015-12-09 13:30:00,46.69,46.76,46.69,46.71,43035.0,46.69,46.76,46.69,46.71,43035.0
2015-12-09 13:35:00,46.72,46.72,46.47,46.71,75577.0,46.72,46.72,46.47,46.71,75577.0
2015-12-09 13:40:00,46.7,46.7,46.53,46.58,35068.0,46.7,46.7,46.53,46.58,35068.0
2015-12-09 13:45:00,46.57,46.61,46.42,46.5,94561.0,46.57,46.61,46.42,46.5,94561.0
2015-12-09 13:50:00,46.52,46.66,46.46,46.56,96369.0,46.52,46.66,46.46,46.56,96369.0
2015-12-09 13:55:00,46.56,46.63,46.29,46.3,147356.0,46.56,46.63,46.29,46.3,147356.0
2015-12-09 14:00:00,46.29,46.34,46.02,46.2,244124.0,46.29,46.34,46.02,46.2,244124.0
2015-12-09 14:05:00,46.2,46.22,46.03,46.05,120338.0,46.2,46.22,46.03,46.05,120338.0
2015-12-09 14:10:00,46.05,46.07,45.75,45.89,240530.0,46.05,46.07,45.75,45.89,240530.0
2015-12-09 14:15:00,45.89,45.97,45.68,45.72,217638.0,45.89,45.97,45.68,45.72,217638.0
2015-12-09 14:20:00,45.71,45.77,45.52,45.72,319936.0,45.71,45.77,45.52,45.72,319936.0
2015-12-09 14:25:00,45.71,45.78,45.11,45.22,378343.0,45.71,45.78,45.11,45.22,378343.0
2015-12-09 14:30:00,45.19,45.57,45.16,45.41,274011.0,45.19,45.57,45.16,45.41,274011.0
2015-12-09 14:35:00,45.41,45.65,45.41,45.65,238323.0,45.41,45.65,45.41,45.65,238323.0
2015-12-09 14:40:00,45.64,45.65,45.47,45.5,172423.0,45.64,45.65,45.47,45.5,172423.0
2015-12-09 14:45:00,45.5,45.62,45.44,45.54,156733.0,45.5,45.62,45.44,45.54,156733.0
2015-12-09 14:50:00,45.54,45.78,45.53,45.76,97126.0,45.54,45.78,45.53,45.76,97126.0
2015-12-09 14:55:00,45.76,45.89,45.69,45.81,137712.0,45.76,45.89,45.69,45.81,137712.0
2015-12-09 15:00:00,45.82,45.82,45.65,45.68,144450.0,45.82,45.82,45.65,45.68,144450.0
2015-12-09 15:05:00,45.69,45.75,45.47,45.54,185365.0,45.69,45.75,45.47,45.54,185365.0
2015-12-09 15:10:00,45.53,45.67,45.52,45.53,82994.0,45.53,45.67,45.52,45.53,82994.0
2015-12-09 15:15:00,45.54,45.56,45.34,45.47,138375.0,45.54,45.56,45.34,45.47,138375.0
2015-12-09 15:20:00,45.46,45.58,45.45,45.55,109406.0,45.46,45.58,45.45,45.55,109406.0
2015-12-09 15:25:00,45.55,45.59,45.39,45.4,156175.0,45.55,45.59,45.39,45.4,156175.0
2015-12-09 15:30:00,45.4,45.65,45.24,45.31,252359.0,45.4,45.65,45.24,45.31,252359.0
2015-12-09 15:35:00,45.3,45.42,45.11,45.19,264311.0,45.3,45.42,45.11,45.19,264311.0
2015-12-09 15:40:00,45.18,45.34,45.13,45.3,232449.0,45.18,45.34,45.13,45.3,232449.0
2015-12-09 15:45:00,45.29,45.3,45.05,45.15,240149.0,45.29,45.3,45.05,45.15,240149.0
2015-12-09 15:50:00,45.16,45.27,45.15,45.2,186558.0,45.16,45.27,45.15,45.2,186558.0
2015-12-09 15:55:00,45.2,45.67,45.2,45.32,558803.0,45.2,45.67,45.2,45.32,558803.0
2015-12-10 09:30:00,44.73,45.65,44.62,45.3,271832.0,44.73,45.65,44.62,45.3,271832.0
2015-12-10 09:35:00,45.3,45.83,45.3,45.67,176995.0,45.3,45.83,45.3,45.67,176995.0
2015-12-10 09:40:00,45.65,45.85,45.51,45.58,118028.0,45.65,45.85,45.51,45.58,118028.0
2015-12-10 09:45:00,45.58,45.8,45.37,45.47,150932.0,45.58,45.8,45.37,45.47,150932.0
2015-12-10 09:50:00,45.45,45.54,45.0,45.02,192267.0,45.45,45.54,45.0,45.02,192267.0
2015-12-10 09:55:00,45.03,45.18,44.7,45.18,193283.0,45.03,45.18,44.7,45.18,193283.0
2015-12-10 10:00:00,45.13,45.2,45.01,45.05,66963.0,45.13,45.2,45.01,45.05,66963.0
2015-12-10 10:05:00,45.04,45.46,45.04,45.44,78921.0,45.04,45.46,45.04,45.44,78921.0
2015-12-10 10:10:00,45.44,45.68,45.29,45.56,110273.0,45.44,45.68,45.29,45.56,110273.0
2015-12-10 10:15:00,45.57,45.82,45.46,45.71,61690.0,45.57,45.82,45.46,45.71,61690.0
2015-12-10 10:20:00,45.71,46.17,45.67,45.99,125998.0,45.71,46.17,45.67,45.99,125998.0
2015-12-10 10:25:00,45.96,46.07,45.76,45.77,90374.0,45.96,46.07,45.76,45.77,90374.0
2015-12-10 10:30:00,45.78,45.95,45.41,45.52,107029.0,45.78,45.95,45.41,45.52,107029.0
2015-12-10 10:35:00,45.52,46.04,45.52,46.02,63213.0,45.52,46.04,45.52,46.02,63213.0
2015-12-10 10:40:00,46.02,46.08,45.82,46.01,113709.0,46.02,46.08,45.82,46.01,113709.0
2015-12-10 10:45:00,46.01,46.5,46.01,46.44,194337.0,46.01,46.5,46.01,46.44,194337.0
2015-12-10 10:50:00,46.43,46.44,46.02,46.21,148383.0,46.43,46.44,46.02,46.21,148383.0
2015-12-10 10:55:00,46.21,46.21,45.9,45.93,71436.0,46.21,46.21,45.9,45.93,71436.0
2015-12-10 11:00:00,45.92,46.0,45.78,45.98,100656.0,45.92,46.0,45.78,45.98,100656.0
2015-12-10 11:05:00,45.99,46.24,45.98,46.1,61349.0,45.99,46.24,45.98,46.1,61349.0
2015-12-10 11:10:00,46.1,46.32,46.03,46.23,61551.0,46.1,46.32,46.03,46.23,61551.0
2015-12-10 11:15:00,46.21,46.4,46.17,46.22,69406.0,46.21,46.4,46.17,46.22,69406.0
2015-12-10 11:20:00,46.25,46.44,46.21,46.41,42253.0,46.25,46.44,46.21,46.41,42253.0
2015-12-10 11:25:00,46.41,46.42,46.14,46.15,40670.0,46.41,46.42,46.14,46.15,40670.0
2015-12-10 11:30:00,46.13,46.25,46.02,46.21,38706.0,46.13,46.25,46.02,46.21,38706.0
2015-12-10 11:35:00,46.2,46.25,46.08,46.11,28903.0,46.2,46.25,46.08,46.11,28903.0
2015-12-10 11:40:00,46.11,46.15,45.68,45.68,60407.0,46.11,46.15,45.68,45.68,60407.0
2015-12-10 11:45:00,45.69,45.9,45.56,45.66,138316.0,45.69,45.9,45.56,45.66,138316.0
2015-12-10 11:50:00,45.68,45.75,45.54,45.55,58263.0,45.68,45.75,45.54,45.55,58263.0
2015-12-10 11:55:00,45.55,45.73,45.54,45.62,64047.0,45.55,45.73,45.54,45.62,64047.0
2015-12-10 12:00:00,45.61,45.66,45.33,45.46,75163.0,45.61,45.66,45.33,45.46,75163.0
2015-12-10 12:05:00,45.44,45.59,45.42,45.52,63686.0,45.44,45.59,45.42,45.52,63686.0
2015-12-10 12:10:00,45.5,45.66,45.49,45.64,60008.0,45.5,45.66,45.49,45.64,60008.0
2015-12-10 12:15:00,45.61,45.86,45.61,45.64,41619.0,45.61,45.86,45.61,45.64,41619.0
2015-12-10 12:20:00,45.63,45.65,45.49,45.52,46006.0,45.63,45.65,45.49,45.52,46006.0
2015-12-10 12:25:00,45.52,45.64,45.42,45.55,54980.0,45.52,45.64,45.42,45.55,54980.0
2015-12-10 12:30:00,45.54,45.58,45.47,45.52,54213.0,45.54,45.58,45.47,45.52,54213.0
2015-12-10 12:35:00,45.5,45.59,45.44,45.46,27548.0,45.5,45.59,45.44,45.46,27548.0
2015-12-10 12:40:00,45.46,45.62,45.38,45.61,52588.0,45.46,45.62,45.38,45.61,52588.0
2015-12-10 12:45:00,45.62,45.88,45.6,45.78,107174.0,45.62,45.88,45.6,45.78,107174.0
2015-12-10 12:50:00,45.8,45.87,45.69,45.73,29820.0,45.8,45.87,45.69,45.73,29820.0
2015-12-10 12:55:00,45.77,45.83,45.73,45.83,22366.0,45.77,45.83,45.73,45.83,22366.0
2015-12-10 13:00:00,45.83,46.06,45.83,45.98,45702.0,45.83,46.06,45.83,45.98,45702.0
2015-12-10 13:05:00,45.99,46.05,45.92,45.93,36444.0,45.99,46.05,45.92,45.93,36444.0
2015-12-10 13:10:00,45.93,45.96,45.83,45.91,36814.0,45.93,45.96,45.83,45.91,36814.0
2015-12-10 13:15:00,45.91,46.07,45.9,46.0,102227.0,45.91,46.07,45.9,46.0,102227.0
2015-12-10 13:20:00,46.0,46.07,45.92,46.0,43147.0,46.0,46.07,45.92,46.0,43147.0
2015-12-10 13:25:00,46.0,46.02,45.9,45.99,61895.0,46.0,46.02,45.9,45.99,61895.0
2015-12-10 13:30:00,45.99,46.27,45.99,46.21,66501.0,45.99,46.27,45.99,46.21,66501.0
2015-12-10 13:35:00,46.2,46.36,46.17,46.25,55930.0,46.2,46.36,46.17,46.25,55930.0
2015-12-10 13:40:00,46.28,46.35,46.21,46.23,45754.0,46.28,46.35,46.21,46.23,45754.0
2015-12-10 13:45:00,46.22,46.24,46.06,46.1,56488.0,46.22,46.24,46.06,46.1,56488.0
2015-12-10 13:50:00,46.1,46.17,46.06,46.16,20037.0,46.1,46.17,46.06,46.16,20037.0
2015-12-10 13:55:00,46.17,46.18,45.95,45.98,30175.0,46.17,46.18,45.95,45.98,30175.0
2015-12-10 14:00:00,45.98,46.18,45.97,46.18,25535.0,45.98,46.18,45.97,46.18,25535.0
2015-12-10 14:05:00,46.18,46.18,46.05,46.07,27728.0,46.18,46.18,46.05,46.07,27728.0
2015-12-10 14:10:00,46.06,46.07,45.74,45.84,63134.0,46.06,46.07,45.74,45.84,63134.0
2015-12-10 14:15:00,45.86,45.91,45.79,45.85,38442.0,45.86,45.91,45.79,45.85,38442.0
2015-12-10 14:20:00,45.86,45.9,45.63,45.64,53835.0,45.86,45.9,45.63,45.64,53835.0
2015-12-10 14:25:00,45.65,45.69,45.5,45.66,72322.0,45.65,45.69,45.5,45.66,72322.0
2015-12-10 14:30:00,45.68,45.75,45.66,45.71,28991.0,45.68,45.75,45.66,45.71,28991.0
2015-12-10 14:35:00,45.72,45.93,45.72,45.9,40222.0,45.72,45.93,45.72,45.9,40222.0
2015-12-10 14:40:00,45.9,46.13,45.9,46.02,41747.0,45.9,46.13,45.9,46.02,41747.0
2015-12-10 14:45:00,46.02,46.09,45.92,45.94,35809.0,46.02,46.09,45.92,45.94,35809.0
2015-12-10 14:50:00,45.92,45.93,45.81,45.81,20440.0,45.92,45.93,45.81,45.81,20440.0
2015-12-10 14:55:00,45.81,45.89,45.81,45.81,19181.0,45.81,45.89,45.81,45.81,19181.0
2015-12-10 15:00:00,45.82,45.86,45.78,45.81,55605.0,45.82,45.86,45.78,45.81,55605.0
2015-12-10 15:05:00,45.8,45.84,45.73,45.74,64214.0,45.8,45.84,45.73,45.74,64214.0
2015-12-10 15:10:00,45.74,45.83,45.68,45.82,44823.0,45.74,45.83,45.68,45.82,44823.0
2015-12-10 15:15:00,45.82,46.05,45.81,45.99,55761.0,45.82,46.05,45.81,45.99,55761.0
2015-12-10 15:20:00,46.0,46.04,45.94,45.99,59196.0,46.0,46.04,45.94,45.99,59196.0
2015-12-10 15:25:00,46.0,46.03,45.95,46.0,53684.0,46.0,46.03,45.95,46.0,53684.0
2015-12-10 15:30:00,46.0,46.02,45.89,45.89,120109.0,46.0,46.02,45.89,45.89,120109.0
2015-12-10 15:35:00,45.9,46.0,45.89,45.98,32926.0,45.9,46.0,45.89,45.98,32926.0
2015-12-10 15:40:00,45.98,46.0,45.94,45.99,44659.0,45.98,46.0,45.94,45.99,44659.0
2015-12-10 15:45:00,45.98,45.99,45.79,45.79,60486.0,45.98,45.99,45.79,45.79,60486.0
2015-12-10 15:50:00,45.79,45.87,45.77,45.83,62399.0,45.79,45.87,45.77,45.83,62399.0
2015-12-10 15:55:00,45.83,45.96,45.82,45.95,152167.0,45.83,45.96,45.82,45.95,152167.0
2015-12-11 09:30:00,45.39,45.75,45.1,45.73,70268.0,45.39,45.75,45.1,45.73,70268.0
2015-12-11 09:35:00,45.72,45.73,45.48,45.68,110415.0,45.72,45.73,45.48,45.68,110415.0
2015-12-11 09:40:00,45.66,45.79,45.56,45.71,51116.0,45.66,45.79,45.56,45.71,51116.0
2015-12-11 09:45:00,45.72,45.73,45.41,45.47,53407.0,45.72,45.73,45.41,45.47,53407.0
2015-12-11 09:50:00,45.45,46.2,45.43,46.06,124020.0,45.45,46.2,45.43,46.06,124020.0
2015-12-11 09:55:00,46.04,46.53,45.92,46.02,117907.0,46.04,46.53,45.92,46.02,117907.0
2015-12-11 10:00:00,46.02,46.23,45.8,46.2,69080.0,46.02,46.23,45.8,46.2,69080.0
2015-12-11 10:05:00,46.19,46.44,46.18,46.26,110704.0,46.19,46.44,46.18,46.26,110704.0
2015-12-11 10:10:00,46.24,46.45,46.19,46.38,48835.0,46.24,46.45,46.19,46.38,48835.0
2015-12-11 10:15:00,46.39,46.64,46.29,46.37,89341.0,46.39,46.64,46.29,46.37,89341.0
2015-12-11 10:20:00,46.34,46.34,46.08,46.1,45340.0,46.34,46.34,46.08,46.1,45340.0
2015-12-11 10:25:00,46.15,46.19,45.95,46.1,47502.0,46.15,46.19,45.95,46.1,47502.0
2015-12-11 10:30:00,46.09,46.13,45.93,46.06,62083.0,46.09,46.13,45.93,46.06,62083.0
2015-12-11 10:35:00,46.05,46.08,45.95,46.0,82801.0,46.05,46.08,45.95,46.0,82801.0
2015-12-11 10:40:00,46.01,46.18,45.96,46.05,114395.0,46.01,46.18,45.96,46.05,114395.0
2015-12-11 10:45:00,46.02,46.03,45.78,45.81,53762.0,46.02,46.03,45.78,45.81,53762.0
2015-12-11 10:50:00,45.82,45.97,45.76,45.97,40802.0,45.82,45.97,45.76,45.97,40802.0
2015-12-11 10:55:00,45.95,45.96,45.78,45.78,32929.0,45.95,45.96,45.78,45.78,32929.0
2015-12-11 11:00:00,45.8,45.88,45.7,45.83,42716.0,45.8,45.88,45.7,45.83,42716.0
2015-12-11 11:05:00,45.82,45.91,45.75,45.83,40400.0,45.82,45.91,45.75,45.83,40400.0
2015-12-11 11:10:00,45.83,45.96,45.76,45.9,29535.0,45.83,45.96,45.76,45.9,29535.0
2015-12-11 11:15:00,45.9,45.94,45.8,45.9,37762.0,45.9,45.94,45.8,45.9,37762.0
2015-12-11 11:20:00,45.91,45.94,45.77,45.8,28479.0,45.91,45.94,45.77,45.8,28479.0
2015-12-11 11:25:00,45.81,45.9,45.78,45.82,24400.0,45.81,45.9,45.78,45.82,24400.0
2015-12-11 11:30:00,45.83,45.91,45.78,45.9,31150.0,45.83,45.91,45.78,45.9,31150.0
2015-12-11 11:35:00,45.91,45.95,45.85,45.93,22407.0,45.91,45.95,45.85,45.93,22407.0
2015-12-11 11:40:00,45.9,46.12,45.89,46.08,31287.0,45.9,46.12,45.89,46.08,31287.0
2015-12-11 11:45:00,46.05,46.17,45.94,46.09,46401.0,46.05,46.17,45.94,46.09,46401.0
2015-12-11 11:50:00,46.08,46.11,45.95,46.01,32600.0,46.08,46.11,45.95,46.01,32600.0
2015-12-11 11:55:00,46.01,46.02,45.86,45.94,24941.0,46.01,46.02,45.86,45.94,24941.0
2015-12-11 12:00:00,45.99,46.05,45.85,45.96,20774.0,45.99,46.05,45.85,45.96,20774.0
2015-12-11 12:05:00,45.95,45.98,45.64,45.64,26115.0,45.95,45.98,45.64,45.64,26115.0
2015-12-11 12:10:00,45.68,45.68,45.58,45.63,19261.0,45.68,45.68,45.58,45.63,19261.0
2015-12-11 12:15:00,45.66,45.68,45.56,45.6,14950.0,45.66,45.68,45.56,45.6,14950.0
2015-12-11 12:20:00,45.57,45.69,45.52,45.64,37398.0,45.57,45.69,45.52,45.64,37398.0
2015-12-11 12:25:00,45.65,45.76,45.61,45.75,42533.0,45.65,45.76,45.61,45.75,42533.0
2015-12-11 12:30:00,45.81,45.84,45.66,45.79,30503.0,45.81,45.84,45.66,45.79,30503.0
2015-12-11 12:35:00,45.76,45.84,45.68,45.72,30538.0,45.76,45.84,45.68,45.72,30538.0
2015-12-11 12:40:00,45.71,45.84,45.65,45.84,10853.0,45.71,45.84,45.65,45.84,10853.0
2015-12-11 12:45:00,45.84,45.9,45.74,45.83,39300.0,45.84,45.9,45.74,45.83,39300.0
2015-12-11 12:50:00,45.85,45.87,45.8,45.86,35585.0,45.85,45.87,45.8,45.86,35585.0
2015-12-11 12:55:00,45.9,45.91,45.81,45.91,34914.0,45.9,45.91,45.81,45.91,34914.0
2015-12-11 13:00:00,45.88,45.96,45.86,45.92,62251.0,45.88,45.96,45.86,45.92,62251.0
2015-12-11 13:05:00,45.94,45.94,45.79,45.84,83670.0,45.94,45.94,45.79,45.84,83670.0
2015-12-11 13:10:00,45.83,45.94,45.81,45.94,27738.0,45.83,45.94,45.81,45.94,27738.0
2015-12-11 13:15:00,45.94,45.99,45.89,45.92,34754.0,45.94,45.99,45.89,45.92,34754.0
2015-12-11 13:20:00,45.92,45.96,45.88,45.96,31627.0,45.92,45.96,45.88,45.96,31627.0
2015-12-11 13:25:00,45.96,45.99,45.88,45.89,40861.0,45.96,45.99,45.88,45.89,40861.0
2015-12-11 13:30:00,45.9,45.99,45.88,45.92,27090.0,45.9,45.99,45.88,45.92,27090.0
2015-12-11 13:35:00,45.92,46.15,45.91,46.02,20964.0,45.92,46.15,45.91,46.02,20964.0
2015-12-11 13:40:00,46.02,46.08,46.0,46.07,33172.0,46.02,46.08,46.0,46.07,33172.0
2015-12-11 13:45:00,46.05,46.09,45.91,46.02,80513.0,46.05,46.09,45.91,46.02,80513.0
2015-12-11 13:50:00,46.02,46.14,46.01,46.11,29400.0,46.02,46.14,46.01,46.11,29400.0
2015-12-11 13:55:00,46.1,46.2,46.02,46.15,44966.0,46.1,46.2,46.02,46.15,44966.0
2015-12-11 14:00:00,46.16,46.23,46.13,46.22,39749.0,46.16,46.23,46.13,46.22,39749.0
2015-12-11 14:05:00,46.22,46.24,46.11,46.18,48706.0,46.22,46.24,46.11,46.18,48706.0
2015-12-11 14:10:00,46.18,46.19,46.12,46.12,56238.0,46.18,46.19,46.12,46.12,56238.0
2015-12-11 14:15:00,46.12,46.19,46.1,46.13,35982.0,46.12,46.19,46.1,46.13,35982.0
2015-12-11 14:20:00,46.12,46.24,46.09,46.24,22153.0,46.12,46.24,46.09,46.24,22153.0
2015-12-11 14:25:00,46.22,46.24,46.11,46.18,13280.0,46.22,46.24,46.11,46.18,13280.0
2015-12-11 14:30:00,46.19,46.2,46.13,46.17,14659.0,46.19,46.2,46.13,46.17,14659.0
2015-12-11 14:35:00,46.18,46.21,46.15,46.15,18803.0,46.18,46.21,46.15,46.15,18803.0
2015-12-11 14:40:00,46.15,46.35,46.14,46.26,99025.0,46.15,46.35,46.14,46.26,99025.0
2015-12-11 14:45:00,46.25,46.26,46.15,46.22,51283.0,46.25,46.26,46.15,46.22,51283.0
2015-12-11 14:50:00,46.21,46.32,46.2,46.28,41012.0,46.21,46.32,46.2,46.28,41012.0
2015-12-11 14:55:00,46.27,46.3,46.23,46.26,27165.0,46.27,46.3,46.23,46.26,27165.0
2015-12-11 15:00:00,46.26,46.4,46.24,46.32,37930.0,46.26,46.4,46.24,46.32,37930.0
2015-12-11 15:05:00,46.31,46.34,46.22,46.25,61816.0,46.31,46.34,46.22,46.25,61816.0
2015-12-11 15:10:00,46.24,46.25,46.15,46.2,33685.0,46.24,46.25,46.15,46.2,33685.0
2015-12-11 15:15:00,46.21,46.27,46.19,46.25,54703.0,46.21,46.27,46.19,46.25,54703.0
2015-12-11 15:20:00,46.24,46.28,46.19,46.21,54808.0,46.24,46.28,46.19,46.21,54808.0
2015-12-11 15:25:00,46.21,46.3,46.19,46.24,71325.0,46.21,46.3,46.19,46.24,71325.0
2015-12-11 15:30:00,46.24,46.28,46.17,46.22,47836.0,46.24,46.28,46.17,46.22,47836.0
2015-12-11 15:35:00,46.21,46.28,46.17,46.2,64931.0,46.21,46.28,46.17,46.2,64931.0
2015-12-11 15:40:00,46.2,46.25,46.09,46.12,68084.0,46.2,46.25,46.09,46.12,68084.0
2015-12-11 15:45:00,46.12,46.14,46.03,46.05,103667.0,46.12,46.14,46.03,46.05,103667.0
2015-12-11 15:50:00,46.05,46.11,46.01,46.07,135600.0,46.05,46.11,46.01,46.07,135600.0
2015-12-11 15:55:00,46.07,46.12,46.01,46.12,134802.0,46.07,46.12,46.01,46.12,134802.0
2015-12-14 09:30:00,46.09,46.53,45.91,46.48,38916.0,46.09,46.53,45.91,46.48,38916.0
2015-12-14 09:35:00,46.48,46.57,46.25,46.33,26820.0,46.48,46.57,46.25,46.33,26820.0
2015-12-14 09:40:00,46.32,46.33,46.16,46.27,18565.0,46.32,46.33,46.16,46.27,18565.0
2015-12-14 09:45:00,46.2,46.33,46.13,46.18,18732.0,46.2,46.33,46.13,46.18,18732.0
2015-12-14 09:50:00,46.21,46.38,46.07,46.12,30635.0,46.21,46.38,46.07,46.12,30635.0
2015-12-14 09:55:00,46.12,46.2,45.96,46.0,38243.0,46.12,46.2,45.96,46.0,38243.0
2015-12-14 10:00:00,46.0,46.09,45.92,46.0,44008.0,46.0,46.09,45.92,46.0,44008.0
2015-12-14 10:05:00,46.0,46.16,45.99,46.09,15560.0,46.0,46.16,45.99,46.09,15560.0
2015-12-14 10:10:00,46.09,46.1,45.87,45.96,35845.0,46.09,46.1,45.87,45.96,35845.0
2015-12-14 10:15:00,45.94,46.25,45.94,46.15,37282.0,45.94,46.25,45.94,46.15,37282.0
2015-12-14 10:20:00,46.15,46.22,46.12,46.15,50767.0,46.15,46.22,46.12,46.15,50767.0
2015-12-14 10:25:00,46.14,46.24,46.1,46.17,41796.0,46.14,46.24,46.1,46.17,41796.0
2015-12-14 10:30:00,46.2,46.56,46.17,46.4,42707.0,46.2,46.56,46.17,46.4,42707.0
2015-12-14 10:35:00,46.4,46.5,46.34,46.5,21789.0,46.4,46.5,46.34,46.5,21789.0
2015-12-14 10:40:00,46.51,46.53,46.38,46.5,18595.0,46.51,46.53,46.38,46.5,18595.0
2015-12-14 10:45:00,46.53,46.59,46.42,46.5,33377.0,46.53,46.59,46.42,46.5,33377.0
2015-12-14 10:50:00,46.5,46.53,46.39,46.5,67345.0,46.5,46.53,46.39,46.5,67345.0
2015-12-14 10:55:00,46.5,46.59,46.45,46.52,20580.0,46.5,46.59,46.45,46.52,20580.0
2015-12-14 11:00:00,46.51,46.65,46.48,46.65,66487.0,46.51,46.65,46.48,46.65,66487.0
2015-12-14 11:05:00,46.61,46.7,46.52,46.59,26885.0,46.61,46.7,46.52,46.59,26885.0
2015-12-14 11:10:00,46.62,46.65,46.48,46.49,32567.0,46.62,46.65,46.48,46.49,32567.0
2015-12-14 11:15:00,46.51,46.73,46.48,46.68,70620.0,46.51,46.73,46.48,46.68,70620.0
2015-12-14 11:20:00,46.7,46.88,46.68,46.79,28628.0,46.7,46.88,46.68,46.79,28628.0
2015-12-14 11:25:00,46.79,47.05,46.77,46.91,32079.0,46.79,47.05,46.77,46.91,32079.0
2015-12-14 11:30:00,46.91,46.91,46.61,46.62,20037.0,46.91,46.91,46.61,46.62,20037.0
2015-12-14 11:35:00,46.66,46.69,46.5,46.61,19900.0,46.66,46.69,46.5,46.61,19900.0
2015-12-14 11:40:00,46.61,46.83,46.52,46.76,31242.0,46.61,46.83,46.52,46.76,31242.0
2015-12-14 11:45:00,46.77,46.83,46.7,46.78,38547.0,46.77,46.83,46.7,46.78,38547.0
2015-12-14 11:50:00,46.78,46.83,46.7,46.79,48485.0,46.78,46.83,46.7,46.79,48485.0
2015-12-14 11:55:00,46.79,46.85,46.75,46.8,64207.0,46.79,46.85,46.75,46.8,64207.0
2015-12-14 12:00:00,46.8,46.93,46.78,46.86,39711.0,46.8,46.93,46.78,46.86,39711.0
2015-12-14 12:05:00,46.85,47.08,46.8,47.04,79615.0,46.85,47.08,46.8,47.04,79615.0
2015-12-14 12:10:00,47.04,47.09,46.98,47.05,111222.0,47.04,47.09,46.98,47.05,111222.0
2015-12-14 12:15:00,47.06,47.11,46.99,47.03,77130.0,47.06,47.11,46.99,47.03,77130.0
2015-12-14 12:20:00,47.04,47.16,46.99,47.16,39586.0,47.04,47.16,46.99,47.16,39586.0
2015-12-14 12:25:00,47.17,47.36,47.11,47.36,40726.0,47.17,47.36,47.11,47.36,40726.0
2015-12-14 12:30:00,47.31,47.37,47.25,47.28,17885.0,47.31,47.37,47.25,47.28,17885.0
2015-12-14 12:35:00,47.27,47.4,47.27,47.34,25540.0,47.27,47.4,47.27,47.34,25540.0
2015-12-14 12:40:00,47.34,47.38,47.17,47.18,46228.0,47.34,47.38,47.17,47.18,46228.0
2015-12-14 12:45:00,47.2,47.31,47.16,47.16,19714.0,47.2,47.31,47.16,47.16,19714.0
2015-12-14 12:50:00,47.16,47.48,47.15,47.48,20645.0,47.16,47.48,47.15,47.48,20645.0
2015-12-14 12:55:00,47.49,47.6,47.37,47.6,45668.0,47.49,47.6,47.37,47.6,45668.0
2015-12-14 13:00:00,47.59,47.75,47.59,47.62,46693.0,47.59,47.75,47.59,47.62,46693.0
2015-12-14 13:05:00,47.62,47.77,47.58,47.66,62329.0,47.62,47.77,47.58,47.66,62329.0
2015-12-14 13:10:00,47.68,47.72,47.55,47.55,19700.0,47.68,47.72,47.55,47.55,19700.0
2015-12-14 13:15:00,47.56,47.61,47.49,47.57,28641.0,47.56,47.61,47.49,47.57,28641.0
2015-12-14 13:20:00,47.55,47.59,47.47,47.49,15296.0,47.55,47.59,47.47,47.49,15296.0
2015-12-14 13:25:00,47.49,47.6,47.47,47.6,55555.0,47.49,47.6,47.47,47.6,55555.0
2015-12-14 13:30:00,47.6,47.67,47.51,47.6,44815.0,47.6,47.67,47.51,47.6,44815.0
2015-12-14 13:35:00,47.63,47.66,47.53,47.59,24404.0,47.63,47.66,47.53,47.59,24404.0
2015-12-14 13:40:00,47.59,47.59,47.46,47.52,36969.0,47.59,47.59,47.46,47.52,36969.0
2015-12-14 13:45:00,47.52,47.59,47.49,47.59,13088.0,47.52,47.59,47.49,47.59,13088.0
2015-12-14 13:50:00,47.56,47.56,47.47,47.56,10850.0,47.56,47.56,47.47,47.56,10850.0
2015-12-14 13:55:00,47.56,47.67,47.53,47.62,21595.0,47.56,47.67,47.53,47.62,21595.0
2015-12-14 14:00:00,47.6,47.66,47.54,47.58,24982.0,47.6,47.66,47.54,47.58,24982.0
2015-12-14 14:05:00,47.59,47.64,47.53,47.59,20560.0,47.59,47.64,47.53,47.59,20560.0
2015-12-14 14:10:00,47.6,47.62,47.51,47.55,13923.0,47.6,47.62,47.51,47.55,13923.0
2015-12-14 14:15:00,47.51,47.57,47.47,47.55,39731.0,47.51,47.57,47.47,47.55,39731.0
2015-12-14 14:20:00,47.54,47.56,47.49,47.52,15696.0,47.54,47.56,47.49,47.52,15696.0
2015-12-14 14:25:00,47.54,47.57,47.51,47.51,17272.0,47.54,47.57,47.51,47.51,17272.0
2015-12-14 14:30:00,47.53,47.56,47.45,47.48,21532.0,47.53,47.56,47.45,47.48,21532.0
2015-12-14 14:35:00,47.49,47.54,47.45,47.5,48621.0,47.49,47.54,47.45,47.5,48621.0
2015-12-14 14:40:00,47.53,47.58,47.51,47.54,25044.0,47.53,47.58,47.51,47.54,25044.0
2015-12-14 14:45:00,47.53,47.63,47.53,47.63,20499.0,47.53,47.63,47.53,47.63,20499.0
2015-12-14 14:50:00,47.64,47.81,47.62,47.79,30651.0,47.64,47.81,47.62,47.79,30651.0
2015-12-14 14:55:00,47.8,47.82,47.6,47.67,22700.0,47.8,47.82,47.6,47.67,22700.0
2015-12-14 15:00:00,47.67,47.68,47.55,47.55,20180.0,47.67,47.68,47.55,47.55,20180.0
2015-12-14 15:05:00,47.54,47.65,47.48,47.64,46882.0,47.54,47.65,47.48,47.64,46882.0
2015-12-14 15:10:00,47.61,47.68,47.55,47.55,23530.0,47.61,47.68,47.55,47.55,23530.0
2015-12-14 15:15:00,47.56,47.64,47.5,47.63,70739.0,47.56,47.64,47.5,47.63,70739.0
2015-12-14 15:20:00,47.62,47.65,47.56,47.64,41905.0,47.62,47.65,47.56,47.64,41905.0
2015-12-14 15:25:00,47.64,47.65,47.56,47.58,33368.0,47.64,47.65,47.56,47.58,33368.0
2015-12-14 15:30:00,47.58,47.63,47.56,47.58,58687.0,47.58,47.63,47.56,47.58,58687.0
2015-12-14 15:35:00,47.58,47.69,47.55,47.55,44320.0,47.58,47.69,47.55,47.55,44320.0
2015-12-14 15:40:00,47.58,47.63,47.55,47.59,74753.0,47.58,47.63,47.55,47.59,74753.0
2015-12-14 15:45:00,47.6,47.79,47.6,47.78,77551.0,47.6,47.79,47.6,47.78,77551.0
2015-12-14 15:50:00,47.77,47.83,47.7,47.81,72809.0,47.77,47.83,47.7,47.81,72809.0
2015-12-14 15:55:00,47.8,47.85,47.75,47.79,142359.0,47.8,47.85,47.75,47.79,142359.0
2015-12-15 09:30:00,47.9,47.9,47.51,47.79,71629.0,47.9,47.9,47.51,47.79,71629.0
2015-12-15 09:35:00,47.76,48.39,47.56,48.32,96413.0,47.76,48.39,47.56,48.32,96413.0
2015-12-15 09:40:00,48.31,48.67,48.19,48.53,98122.0,48.31,48.67,48.19,48.53,98122.0
2015-12-15 09:45:00,48.58,48.63,48.4,48.49,40562.0,48.58,48.63,48.4,48.49,40562.0
2015-12-15 09:50:00,48.49,48.58,48.42,48.5,46879.0,48.49,48.58,48.42,48.5,46879.0
2015-12-15 09:55:00,48.47,48.57,48.4,48.45,50873.0,48.47,48.57,48.4,48.45,50873.0
2015-12-15 10:00:00,48.45,48.52,48.25,48.27,35972.0,48.45,48.52,48.25,48.27,35972.0
2015-12-15 10:05:00,48.27,48.34,48.25,48.27,30304.0,48.27,48.34,48.25,48.27,30304.0
2015-12-15 10:10:00,48.28,48.33,48.13,48.16,43347.0,48.28,48.33,48.13,48.16,43347.0
2015-12-15 10:15:00,48.18,48.18,47.92,48.0,23171.0,48.18,48.18,47.92,48.0,23171.0
2015-12-15 10:20:00,47.97,48.27,47.96,48.26,19751.0,47.97,48.27,47.96,48.26,19751.0
2015-12-15 10:25:00,48.23,48.39,48.23,48.32,25740.0,48.23,48.39,48.23,48.32,25740.0
2015-12-15 10:30:00,48.32,48.39,48.26,48.34,28322.0,48.32,48.39,48.26,48.34,28322.0
2015-12-15 10:35:00,48.35,48.35,48.16,48.19,17383.0,48.35,48.35,48.16,48.19,17383.0
2015-12-15 10:40:00,48.18,48.28,48.13,48.23,18190.0,48.18,48.28,48.13,48.23,18190.0
2015-12-15 10:45:00,48.18,48.57,48.18,48.56,65718.0,48.18,48.57,48.18,48.56,65718.0
2015-12-15 10:50:00,48.55,48.65,48.55,48.62,17523.0,48.55,48.65,48.55,48.62,17523.0
2015-12-15 10:55:00,48.64,48.65,48.51,48.53,19173.0,48.64,48.65,48.51,48.53,19173.0
2015-12-15 11:00:00,48.53,48.56,48.44,48.53,26345.0,48.53,48.56,48.44,48.53,26345.0
2015-12-15 11:05:00,48.5,48.65,48.5,48.52,15981.0,48.5,48.65,48.5,48.52,15981.0
2015-12-15 11:10:00,48.55,48.74,48.54,48.7,34233.0,48.55,48.74,48.54,48.7,34233.0
2015-12-15 11:15:00,48.72,48.85,48.7,48.75,24836.0,48.72,48.85,48.7,48.75,24836.0
2015-12-15 11:20:00,48.72,48.84,48.56,48.77,41721.0,48.72,48.84,48.56,48.77,41721.0
2015-12-15 11:25:00,48.8,48.84,48.56,48.59,16686.0,48.8,48.84,48.56,48.59,16686.0
2015-12-15 11:30:00,48.59,48.99,48.59,48.94,31406.0,48.59,48.99,48.59,48.94,31406.0
2015-12-15 11:35:00,48.98,49.02,48.79,48.79,43652.0,48.98,49.02,48.79,48.79,43652.0
2015-12-15 11:40:00,48.81,48.88,48.7,48.82,25017.0,48.81,48.88,48.7,48.82,25017.0
2015-12-15 11:45:00,48.81,49.0,48.76,48.98,26262.0,48.81,49.0,48.76,48.98,26262.0
2015-12-15 11:50:00,48.98,49.39,48.98,49.37,76123.0,48.98,49.39,48.98,49.37,76123.0
2015-12-15 11:55:00,49.34,49.4,49.19,49.24,25540.0,49.34,49.4,49.19,49.24,25540.0
2015-12-15 12:00:00,49.23,49.23,49.12,49.15,33250.0,49.23,49.23,49.12,49.15,33250.0
2015-12-15 12:05:00,49.15,49.66,49.12,49.47,54567.0,49.15,49.66,49.12,49.47,54567.0
2015-12-15 12:10:00,49.47,49.51,49.35,49.51,28307.0,49.47,49.51,49.35,49.51,28307.0
2015-12-15 12:15:00,49.49,49.52,49.41,49.41,29317.0,49.49,49.52,49.41,49.41,29317.0
2015-12-15 12:20:00,49.43,49.59,49.39,49.43,30978.0,49.43,49.59,49.39,49.43,30978.0
2015-12-15 12:25:00,49.41,49.65,49.34,49.46,77766.0,49.41,49.65,49.34,49.46,77766.0
2015-12-15 12:30:00,49.48,49.55,49.46,49.54,14998.0,49.48,49.55,49.46,49.54,14998.0
2015-12-15 12:35:00,49.55,49.79,49.5,49.5,44229.0,49.55,49.79,49.5,49.5,44229.0
2015-12-15 12:40:00,49.55,49.56,49.43,49.44,9246.0,49.55,49.56,49.43,49.44,9246.0
2015-12-15 12:45:00,49.42,49.49,49.37,49.47,22164.0,49.42,49.49,49.37,49.47,22164.0
2015-12-15 12:50:00,49.46,49.52,49.44,49.49,13371.0,49.46,49.52,49.44,49.49,13371.0
2015-12-15 12:55:00,49.5,49.5,49.36,49.39,27136.0,49.5,49.5,49.36,49.39,27136.0
2015-12-15 13:00:00,49.41,49.55,49.39,49.41,29888.0,49.41,49.55,49.39,49.41,29888.0
2015-12-15 13:05:00,49.41,49.44,49.13,49.19,10765.0,49.41,49.44,49.13,49.19,10765.0
2015-12-15 13:10:00,49.19,49.2,49.05,49.18,14886.0,49.19,49.2,49.05,49.18,14886.0
2015-12-15 13:15:00,49.16,49.21,49.07,49.09,17941.0,49.16,49.21,49.07,49.09,17941.0
2015-12-15 13:20:00,49.09,49.17,49.0,49.1,33506.0,49.09,49.17,49.0,49.1,33506.0
2015-12-15 13:25:00,49.12,49.12,48.98,49.02,15237.0,49.12,49.12,48.98,49.02,15237.0
2015-12-15 13:30:00,49.03,49.1,48.99,49.04,17766.0,49.03,49.1,48.99,49.04,17766.0
2015-12-15 13:35:00,49.04,49.19,49.0,49.15,27701.0,49.04,49.19,49.0,49.15,27701.0
2015-12-15 13:40:00,49.15,49.35,49.15,49.35,27363.0,49.15,49.35,49.15,49.35,27363.0
2015-12-15 13:45:00,49.31,49.35,49.2,49.29,20021.0,49.31,49.35,49.2,49.29,20021.0
2015-12-15 13:50:00,49.29,49.43,49.29,49.43,15387.0,49.29,49.43,49.29,49.43,15387.0
2015-12-15 13:55:00,49.43,49.43,49.23,49.28,16872.0,49.43,49.43,49.23,49.28,16872.0
2015-12-15 14:00:00,49.28,49.34,49.23,49.33,19076.0,49.28,49.34,49.23,49.33,19076.0
2015-12-15 14:05:00,49.33,49.45,49.29,49.35,49004.0,49.33,49.45,49.29,49.35,49004.0
2015-12-15 14:10:00,49.35,49.54,49.34,49.53,25548.0,49.35,49.54,49.34,49.53,25548.0
2015-12-15 14:15:00,49.53,49.67,49.5,49.65,38302.0,49.53,49.67,49.5,49.65,38302.0
2015-12-15 14:20:00,49.64,49.68,49.61,49.67,18889.0,49.64,49.68,49.61,49.67,18889.0
2015-12-15 14:25:00,49.68,49.69,49.63,49.69,26361.0,49.68,49.69,49.63,49.69,26361.0
2015-12-15 14:30:00,49.7,49.7,49.57,49.62,28519.0,49.7,49.7,49.57,49.62,28519.0
2015-12-15 14:35:00,49.61,49.66,49.58,49.6,29441.0,49.61,49.66,49.58,49.6,29441.0
2015-12-15 14:40:00,49.6,49.64,49.58,49.62,25099.0,49.6,49.64,49.58,49.62,25099.0
2015-12-15 14:45:00,49.62,49.63,49.57,49.62,23229.0,49.62,49.63,49.57,49.62,23229.0
2015-12-15 14:50:00,49.62,49.63,49.45,49.45,17869.0,49.62,49.63,49.45,49.45,17869.0
2015-12-15 14:55:00,49.46,49.47,49.31,49.4,23849.0,49.46,49.47,49.31,49.4,23849.0
2015-12-15 15:00:00,49.41,49.54,49.39,49.46,46999.0,49.41,49.54,49.39,49.46,46999.0
2015-12-15 15:05:00,49.43,49.53,49.41,49.46,46510.0,49.43,49.53,49.41,49.46,46510.0
2015-12-15 15:10:00,49.47,49.51,49.43,49.45,37671.0,49.47,49.51,49.43,49.45,37671.0
2015-12-15 15:15:00,49.45,49.52,49.45,49.5,32079.0,49.45,49.52,49.45,49.5,32079.0
2015-12-15 15:20:00,49.52,49.61,49.52,49.54,30571.0,49.52,49.61,49.52,49.54,30571.0
2015-12-15 15:25:00,49.54,49.56,49.47,49.5,36294.0,49.54,49.56,49.47,49.5,36294.0
2015-12-15 15:30:00,49.5,49.56,49.46,49.5,36747.0,49.5,49.56,49.46,49.5,36747.0
2015-12-15 15:35:00,49.49,49.57,49.47,49.5,104960.0,49.49,49.57,49.47,49.5,104960.0
2015-12-15 15:40:00,49.5,49.57,49.43,49.53,39752.0,49.5,49.57,49.43,49.53,39752.0
2015-12-15 15:45:00,49.52,49.59,49.36,49.49,81162.0,49.52,49.59,49.36,49.49,81162.0
2015-12-15 15:50:00,49.48,49.48,49.33,49.4,87617.0,49.48,49.48,49.33,49.4,87617.0
2015-12-15 15:55:00,49.4,49.44,49.24,49.26,110538.0,49.4,49.44,49.24,49.26,110538.0
2015-12-16 09:30:00,49.73,50.25,49.19,49.82,88488.0,49.73,50.25,49.19,49.82,88488.0
2015-12-16 09:35:00,49.86,50.66,49.78,50.24,135492.0,49.86,50.66,49.78,50.24,135492.0
2015-12-16 09:40:00,50.25,50.7,50.23,50.4,115397.0,50.25,50.7,50.23,50.4,115397.0
2015-12-16 09:45:00,50.43,50.55,50.36,50.42,56291.0,50.43,50.55,50.36,50.42,56291.0
2015-12-16 09:50:00,50.42,50.52,50.38,50.5,43786.0,50.42,50.52,50.38,50.5,43786.0
2015-12-16 09:55:00,50.46,50.5,50.37,50.5,116891.0,50.46,50.5,50.37,50.5,116891.0
2015-12-16 10:00:00,50.5,50.51,50.31,50.41,96046.0,50.5,50.51,50.31,50.41,96046.0
2015-12-16 10:05:00,50.42,50.42,49.85,50.01,123216.0,50.42,50.42,49.85,50.01,123216.0
2015-12-16 10:10:00,49.99,50.3,49.91,49.97,173100.0,49.99,50.3,49.91,49.97,173100.0
2015-12-16 10:15:00,49.94,50.0,49.48,50.0,131589.0,49.94,50.0,49.48,50.0,131589.0
2015-12-16 10:20:00,49.95,50.01,49.85,50.0,75004.0,49.95,50.01,49.85,50.0,75004.0
2015-12-16 10:25:00,49.97,50.03,49.86,49.94,84036.0,49.97,50.03,49.86,49.94,84036.0
2015-12-16 10:30:00,49.91,49.94,49.7,49.75,46418.0,49.91,49.94,49.7,49.75,46418.0
2015-12-16 10:35:00,49.77,49.78,49.54,49.72,26713.0,49.77,49.78,49.54,49.72,26713.0
2015-12-16 10:40:00,49.7,49.99,49.66,49.99,30616.0,49.7,49.99,49.66,49.99,30616.0
2015-12-16 10:45:00,49.95,49.98,49.82,49.88,61081.0,49.95,49.98,49.82,49.88,61081.0
2015-12-16 10:50:00,49.88,49.96,49.61,49.66,28639.0,49.88,49.96,49.61,49.66,28639.0
2015-12-16 10:55:00,49.64,49.69,49.56,49.62,18017.0,49.64,49.69,49.56,49.62,18017.0
2015-12-16 11:00:00,49.63,49.7,49.55,49.65,42821.0,49.63,49.7,49.55,49.65,42821.0
2015-12-16 11:05:00,49.65,49.77,49.64,49.76,22944.0,49.65,49.77,49.64,49.76,22944.0
2015-12-16 11:10:00,49.76,50.0,49.76,49.97,45681.0,49.76,50.0,49.76,49.97,45681.0
2015-12-16 11:15:00,49.97,50.02,49.9,49.91,23089.0,49.97,50.02,49.9,49.91,23089.0
2015-12-16 11:20:00,49.92,49.92,49.64,49.65,17198.0,49.92,49.92,49.64,49.65,17198.0
2015-12-16 11:25:00,49.64,49.77,49.64,49.77,15804.0,49.64,49.77,49.64,49.77,15804.0
2015-12-16 11:30:00,49.77,49.82,49.69,49.8,11791.0,49.77,49.82,49.69,49.8,11791.0
2015-12-16 11:35:00,49.78,49.83,49.77,49.8,46274.0,49.78,49.83,49.77,49.8,46274.0
2015-12-16 11:40:00,49.8,49.87,49.77,49.79,39446.0,49.8,49.87,49.77,49.79,39446.0
2015-12-16 11:45:00,49.8,49.84,49.76,49.82,36923.0,49.8,49.84,49.76,49.82,36923.0
2015-12-16 11:50:00,49.81,49.84,49.76,49.81,35194.0,49.81,49.84,49.76,49.81,35194.0
2015-12-16 11:55:00,49.8,49.82,49.7,49.71,24063.0,49.8,49.82,49.7,49.71,24063.0
2015-12-16 12:00:00,49.75,49.77,49.68,49.68,14897.0,49.75,49.77,49.68,49.68,14897.0
2015-12-16 12:05:00,49.67,49.7,49.65,49.68,12299.0,49.67,49.7,49.65,49.68,12299.0
2015-12-16 12:10:00,49.7,49.81,49.69,49.71,48020.0,49.7,49.81,49.69,49.71,48020.0
2015-12-16 12:15:00,49.72,49.74,49.55,49.55,24646.0,49.72,49.74,49.55,49.55,24646.0
2015-12-16 12:20:00,49.55,49.55,49.46,49.51,23280.0,49.55,49.55,49.46,49.51,23280.0
2015-12-16 12:25:00,49.48,49.53,49.39,49.39,16602.0,49.48,49.53,49.39,49.39,16602.0
2015-12-16 12:30:00,49.37,49.43,49.33,49.42,15008.0,49.37,49.43,49.33,49.42,15008.0
2015-12-16 12:35:00,49.43,49.47,49.41,49.47,20228.0,49.43,49.47,49.41,49.47,20228.0
2015-12-16 12:40:00,49.47,49.57,49.45,49.5,22380.0,49.47,49.57,49.45,49.5,22380.0
2015-12-16 12:45:00,49.52,49.56,49.48,49.48,95355.0,49.52,49.56,49.48,49.48,95355.0
2015-12-16 12:50:00,49.48,49.5,49.44,49.49,25710.0,49.48,49.5,49.44,49.49,25710.0
2015-12-16 12:55:00,49.48,49.65,49.48,49.63,45773.0,49.48,49.65,49.48,49.63,45773.0
2015-12-16 13:00:00,49.62,49.63,49.57,49.61,11213.0,49.62,49.63,49.57,49.61,11213.0
2015-12-16 13:05:00,49.61,49.64,49.6,49.6,7806.0,49.61,49.64,49.6,49.6,7806.0
2015-12-16 13:10:00,49.61,49.61,49.51,49.51,19106.0,49.61,49.61,49.51,49.51,19106.0
2015-12-16 13:15:00,49.54,49.6,49.53,49.59,9395.0,49.54,49.6,49.53,49.59,9395.0
2015-12-16 13:20:00,49.6,49.7,49.6,49.7,24254.0,49.6,49.7,49.6,49.7,24254.0
2015-12-16 13:25:00,49.69,49.82,49.68,49.82,44237.0,49.69,49.82,49.68,49.82,44237.0
2015-12-16 13:30:00,49.82,49.9,49.8,49.87,24142.0,49.82,49.9,49.8,49.87,24142.0
2015-12-16 13:35:00,49.87,49.87,49.71,49.75,41700.0,49.87,49.87,49.71,49.75,41700.0
2015-12-16 13:40:00,49.73,49.76,49.67,49.71,13420.0,49.73,49.76,49.67,49.71,13420.0
2015-12-16 13:45:00,49.7,49.72,49.61,49.65,21214.0,49.7,49.72,49.61,49.65,21214.0
2015-12-16 13:50:00,49.64,49.7,49.6,49.66,21033.0,49.64,49.7,49.6,49.66,21033.0
2015-12-16 13:55:00,49.68,49.73,49.59,49.62,19538.0,49.68,49.73,49.59,49.62,19538.0
2015-12-16 14:00:00,49.62,49.99,49.26,49.89,54960.0,49.62,49.99,49.26,49.89,54960.0
2015-12-16 14:05:00,49.89,50.16,49.83,50.12,62599.0,49.89,50.16,49.83,50.12,62599.0
2015-12-16 14:10:00,50.08,50.08,49.87,49.89,36021.0,50.08,50.08,49.87,49.89,36021.0
2015-12-16 14:15:00,49.88,49.99,49.82,49.93,30941.0,49.88,49.99,49.82,49.93,30941.0
2015-12-16 14:20:00,49.89,49.96,49.74,49.83,49763.0,49.89,49.96,49.74,49.83,49763.0
2015-12-16 14:25:00,49.8,49.85,49.73,49.75,24196.0,49.8,49.85,49.73,49.75,24196.0
2015-12-16 14:30:00,49.77,49.87,49.74,49.81,26402.0,49.77,49.87,49.74,49.81,26402.0
2015-12-16 14:35:00,49.8,49.87,49.75,49.75,28359.0,49.8,49.87,49.75,49.75,28359.0
2015-12-16 14:40:00,49.8,49.81,49.66,49.73,25824.0,49.8,49.81,49.66,49.73,25824.0
2015-12-16 14:45:00,49.74,49.81,49.73,49.78,20443.0,49.74,49.81,49.73,49.78,20443.0
2015-12-16 14:50:00,49.78,49.84,49.74,49.83,18657.0,49.78,49.84,49.74,49.83,18657.0
2015-12-16 14:55:00,49.84,49.97,49.83,49.97,30397.0,49.84,49.97,49.83,49.97,30397.0
2015-12-16 15:00:00,49.97,50.01,49.92,49.95,38199.0,49.97,50.01,49.92,49.95,38199.0
2015-12-16 15:05:00,49.95,49.96,49.88,49.91,47528.0,49.95,49.96,49.88,49.91,47528.0
2015-12-16 15:10:00,49.9,50.0,49.9,49.91,64108.0,49.9,50.0,49.9,49.91,64108.0
2015-12-16 15:15:00,49.93,49.94,49.89,49.91,28641.0,49.93,49.94,49.89,49.91,28641.0
2015-12-16 15:20:00,49.92,50.04,49.91,50.03,47009.0,49.92,50.04,49.91,50.03,47009.0
2015-12-16 15:25:00,50.03,50.23,50.03,50.19,54268.0,50.03,50.23,50.03,50.19,54268.0
2015-12-16 15:30:00,50.18,50.2,50.1,50.15,38850.0,50.18,50.2,50.1,50.15,38850.0
2015-12-16 15:35:00,50.15,50.19,50.09,50.15,39760.0,50.15,50.19,50.09,50.15,39760.0
2015-12-16 15:40:00,50.17,50.17,50.05,50.06,49286.0,50.17,50.17,50.05,50.06,49286.0
2015-12-16 15:45:00,50.05,50.19,50.05,50.18,46813.0,50.05,50.19,50.05,50.18,46813.0
2015-12-16 15:50:00,50.15,50.22,49.99,50.02,94232.0,50.15,50.22,49.99,50.02,94232.0
2015-12-16 15:55:00,50.02,50.13,49.95,49.97,133953.0,50.02,50.13,49.95,49.97,133953.0
2015-12-17 09:30:00,50.55,50.74,50.23,50.7,72338.0,50.55,50.74,50.23,50.7,72338.0
2015-12-17 09:35:00,50.69,50.69,50.2,50.48,68904.0,50.69,50.69,50.2,50.48,68904.0
2015-12-17 09:40:00,50.48,50.57,50.23,50.32,106461.0,50.48,50.57,50.23,50.32,106461.0
2015-12-17 09:45:00,50.33,50.79,50.27,50.76,60131.0,50.33,50.79,50.27,50.76,60131.0
2015-12-17 09:50:00,50.73,50.83,50.56,50.79,50000.0,50.73,50.83,50.56,50.79,50000.0
2015-12-17 09:55:00,50.8,51.1,50.77,51.1,64542.0,50.8,51.1,50.77,51.1,64542.0
2015-12-17 10:00:00,51.12,51.24,50.85,50.91,65301.0,51.12,51.24,50.85,50.91,65301.0
2015-12-17 10:05:00,50.93,51.02,50.81,50.88,17387.0,50.93,51.02,50.81,50.88,17387.0
2015-12-17 10:10:00,50.89,50.93,50.69,50.69,23196.0,50.89,50.93,50.69,50.69,23196.0
2015-12-17 10:15:00,50.68,50.74,50.33,50.37,76227.0,50.68,50.74,50.33,50.37,76227.0
2015-12-17 10:20:00,50.41,50.52,50.35,50.43,22344.0,50.41,50.52,50.35,50.43,22344.0
2015-12-17 10:25:00,50.44,50.49,50.36,50.4,33491.0,50.44,50.49,50.36,50.4,33491.0
2015-12-17 10:30:00,50.4,50.51,50.4,50.4,13206.0,50.4,50.51,50.4,50.4,13206.0
2015-12-17 10:35:00,50.4,50.56,50.38,50.41,19242.0,50.4,50.56,50.38,50.41,19242.0
2015-12-17 10:40:00,50.4,50.48,50.36,50.4,35794.0,50.4,50.48,50.36,50.4,35794.0
2015-12-17 10:45:00,50.4,50.42,50.07,50.07,47704.0,50.4,50.42,50.07,50.07,47704.0
2015-12-17 10:50:00,50.04,50.08,49.98,50.0,18703.0,50.04,50.08,49.98,50.0,18703.0
2015-12-17 10:55:00,50.02,50.23,49.98,50.18,40241.0,50.02,50.23,49.98,50.18,40241.0
2015-12-17 11:00:00,50.16,50.22,50.08,50.15,27441.0,50.16,50.22,50.08,50.15,27441.0
2015-12-17 11:05:00,50.18,50.21,50.09,50.15,14779.0,50.18,50.21,50.09,50.15,14779.0
2015-12-17 11:10:00,50.13,50.17,49.96,50.05,72451.0,50.13,50.17,49.96,50.05,72451.0
2015-12-17 11:15:00,50.04,50.07,49.9,49.99,53207.0,50.04,50.07,49.9,49.99,53207.0
2015-12-17 11:20:00,49.98,50.07,49.75,49.92,94812.0,49.98,50.07,49.75,49.92,94812.0
2015-12-17 11:25:00,49.93,49.94,49.81,49.9,30951.0,49.93,49.94,49.81,49.9,30951.0
2015-12-17 11:30:00,49.9,49.9,49.83,49.83,16588.0,49.9,49.9,49.83,49.83,16588.0
2015-12-17 11:35:00,49.83,49.96,49.82,49.92,34518.0,49.83,49.96,49.82,49.92,34518.0
2015-12-17 11:40:00,49.91,49.98,49.9,49.91,12260.0,49.91,49.98,49.9,49.91,12260.0
2015-12-17 11:45:00,49.92,49.93,49.86,49.92,11350.0,49.92,49.93,49.86,49.92,11350.0
2015-12-17 11:50:00,49.95,50.15,49.95,50.07,8420.0,49.95,50.15,49.95,50.07,8420.0
2015-12-17 11:55:00,50.1,50.22,50.04,50.14,13487.0,50.1,50.22,50.04,50.14,13487.0
2015-12-17 12:00:00,50.13,50.13,50.0,50.01,11036.0,50.13,50.13,50.0,50.01,11036.0
2015-12-17 12:05:00,50.01,50.17,50.01,50.08,15541.0,50.01,50.17,50.01,50.08,15541.0
2015-12-17 12:10:00,50.11,50.17,50.04,50.11,19558.0,50.11,50.17,50.04,50.11,19558.0
2015-12-17 12:15:00,50.14,50.3,50.12,50.2,11225.0,50.14,50.3,50.12,50.2,11225.0
2015-12-17 12:20:00,50.25,50.26,50.16,50.21,9971.0,50.25,50.26,50.16,50.21,9971.0
2015-12-17 12:25:00,50.26,50.29,50.06,50.08,23324.0,50.26,50.29,50.06,50.08,23324.0
2015-12-17 12:30:00,50.08,50.18,50.08,50.13,8080.0,50.08,50.18,50.08,50.13,8080.0
2015-12-17 12:35:00,50.1,50.12,50.02,50.05,12288.0,50.1,50.12,50.02,50.05,12288.0
2015-12-17 12:40:00,50.04,50.08,50.0,50.03,10733.0,50.04,50.08,50.0,50.03,10733.0
2015-12-17 12:45:00,50.04,50.07,49.99,50.02,19804.0,50.04,50.07,49.99,50.02,19804.0
2015-12-17 12:50:00,50.04,50.09,50.02,50.06,14089.0,50.04,50.09,50.02,50.06,14089.0
2015-12-17 12:55:00,50.05,50.13,50.0,50.1,28058.0,50.05,50.13,50.0,50.1,28058.0
2015-12-17 13:00:00,50.11,50.12,50.01,50.11,18553.0,50.11,50.12,50.01,50.11,18553.0
2015-12-17 13:05:00,50.11,50.12,50.04,50.08,12400.0,50.11,50.12,50.04,50.08,12400.0
2015-12-17 13:10:00,50.05,50.12,50.03,50.08,12900.0,50.05,50.12,50.03,50.08,12900.0
2015-12-17 13:15:00,50.07,50.12,50.0,50.03,24711.0,50.07,50.12,50.0,50.03,24711.0
2015-12-17 13:20:00,50.04,50.22,50.04,50.22,6574.0,50.04,50.22,50.04,50.22,6574.0
2015-12-17 13:25:00,50.25,50.25,50.06,50.06,7700.0,50.25,50.25,50.06,50.06,7700.0
2015-12-17 13:30:00,50.06,50.1,49.97,50.02,15476.0,50.06,50.1,49.97,50.02,15476.0
2015-12-17 13:35:00,49.99,50.08,49.99,50.08,25217.0,49.99,50.08,49.99,50.08,25217.0
2015-12-17 13:40:00,50.07,50.07,50.0,50.02,14805.0,50.07,50.07,50.0,50.02,14805.0
2015-12-17 13:45:00,50.02,50.08,50.01,50.05,12507.0,50.02,50.08,50.01,50.05,12507.0
2015-12-17 13:50:00,50.06,50.06,49.99,50.02,18046.0,50.06,50.06,49.99,50.02,18046.0
2015-12-17 13:55:00,50.01,50.03,49.99,50.01,21011.0,50.01,50.03,49.99,50.01,21011.0
2015-12-17 14:00:00,50.01,50.08,49.99,50.07,28053.0,50.01,50.08,49.99,50.07,28053.0
2015-12-17 14:05:00,50.08,50.09,49.99,50.0,20415.0,50.08,50.09,49.99,50.0,20415.0
2015-12-17 14:10:00,50.0,50.07,49.98,50.06,50071.0,50.0,50.07,49.98,50.06,50071.0
2015-12-17 14:15:00,50.03,50.09,50.0,50.01,30618.0,50.03,50.09,50.0,50.01,30618.0
2015-12-17 14:20:00,50.02,50.07,49.99,50.07,24836.0,50.02,50.07,49.99,50.07,24836.0
2015-12-17 14:25:00,50.06,50.08,50.02,50.07,19667.0,50.06,50.08,50.02,50.07,19667.0
2015-12-17 14:30:00,50.08,50.08,50.0,50.0,19101.0,50.08,50.08,50.0,50.0,19101.0
2015-12-17 14:35:00,50.0,50.01,49.93,49.93,49888.0,50.0,50.01,49.93,49.93,49888.0
2015-12-17 14:40:00,49.92,50.08,49.84,50.02,33928.0,49.92,50.08,49.84,50.02,33928.0
2015-12-17 14:45:00,50.0,50.1,50.0,50.01,19704.0,50.0,50.1,50.0,50.01,19704.0
2015-12-17 14:50:00,50.03,50.2,50.02,50.19,30852.0,50.03,50.2,50.02,50.19,30852.0
2015-12-17 14:55:00,50.23,50.39,50.16,50.28,22580.0,50.23,50.39,50.16,50.28,22580.0
2015-12-17 15:00:00,50.33,50.39,50.23,50.32,31990.0,50.33,50.39,50.23,50.32,31990.0
2015-12-17 15:05:00,50.35,50.39,50.22,50.31,16931.0,50.35,50.39,50.22,50.31,16931.0
2015-12-17 15:10:00,50.29,50.33,50.23,50.31,17211.0,50.29,50.33,50.23,50.31,17211.0
2015-12-17 15:15:00,50.3,50.3,50.11,50.11,12582.0,50.3,50.3,50.11,50.11,12582.0
2015-12-17 15:20:00,50.13,50.13,50.04,50.1,66662.0,50.13,50.13,50.04,50.1,66662.0
2015-12-17 15:25:00,50.09,50.09,50.0,50.05,78782.0,50.09,50.09,50.0,50.05,78782.0
2015-12-17 15:30:00,50.03,50.06,49.99,50.04,108898.0,50.03,50.06,49.99,50.04,108898.0
2015-12-17 15:35:00,50.03,50.06,49.99,50.04,62139.0,50.03,50.06,49.99,50.04,62139.0
2015-12-17 15:40:00,50.03,50.04,49.97,50.01,60872.0,50.03,50.04,49.97,50.01,60872.0
2015-12-17 15:45:00,50.01,50.07,49.98,50.01,41157.0,50.01,50.07,49.98,50.01,41157.0
2015-12-17 15:50:00,50.0,50.06,49.97,49.97,69395.0,50.0,50.06,49.97,49.97,69395.0
2015-12-17 15:55:00,49.96,50.04,49.93,50.0,136243.0,49.96,50.04,49.93,50.0,136243.0
2015-12-18 09:30:00,49.75,49.94,49.05,49.67,98197.0,49.75,49.94,49.05,49.67,98197.0
2015-12-18 09:35:00,49.74,50.21,49.55,50.09,84345.0,49.74,50.21,49.55,50.09,84345.0
2015-12-18 09:40:00,50.09,50.67,49.97,50.42,70261.0,50.09,50.67,49.97,50.42,70261.0
2015-12-18 09:45:00,50.48,50.72,50.07,50.57,46363.0,50.48,50.72,50.07,50.57,46363.0
2015-12-18 09:50:00,50.44,50.66,50.41,50.56,15783.0,50.44,50.66,50.41,50.56,15783.0
2015-12-18 09:55:00,50.52,51.05,50.5,50.9,55411.0,50.52,51.05,50.5,50.9,55411.0
2015-12-18 10:00:00,50.88,51.02,50.74,50.86,29001.0,50.88,51.02,50.74,50.86,29001.0
2015-12-18 10:05:00,50.84,50.84,50.58,50.61,33130.0,50.84,50.84,50.58,50.61,33130.0
2015-12-18 10:10:00,50.57,50.63,50.37,50.47,22578.0,50.57,50.63,50.37,50.47,22578.0
2015-12-18 10:15:00,50.45,50.7,50.43,50.67,18216.0,50.45,50.7,50.43,50.67,18216.0
2015-12-18 10:20:00,50.65,51.07,50.65,51.07,34510.0,50.65,51.07,50.65,51.07,34510.0
2015-12-18 10:25:00,51.05,51.05,50.69,50.83,26176.0,51.05,51.05,50.69,50.83,26176.0
2015-12-18 10:30:00,50.8,50.9,50.64,50.71,32792.0,50.8,50.9,50.64,50.71,32792.0
2015-12-18 10:35:00,50.72,50.75,50.41,50.48,21701.0,50.72,50.75,50.41,50.48,21701.0
2015-12-18 10:40:00,50.38,50.5,50.31,50.39,30448.0,50.38,50.5,50.31,50.39,30448.0
2015-12-18 10:45:00,50.39,50.5,50.34,50.45,18108.0,50.39,50.5,50.34,50.45,18108.0
2015-12-18 10:50:00,50.44,50.54,50.35,50.44,22890.0,50.44,50.54,50.35,50.44,22890.0
2015-12-18 10:55:00,50.46,50.52,50.36,50.48,12209.0,50.46,50.52,50.36,50.48,12209.0
2015-12-18 11:00:00,50.44,50.44,50.22,50.26,13850.0,50.44,50.44,50.22,50.26,13850.0
2015-12-18 11:05:00,50.28,50.34,50.24,50.25,8992.0,50.28,50.34,50.24,50.25,8992.0
2015-12-18 11:10:00,50.27,50.59,50.23,50.5,23649.0,50.27,50.59,50.23,50.5,23649.0
2015-12-18 11:15:00,50.5,50.68,50.46,50.53,27952.0,50.5,50.68,50.46,50.53,27952.0
2015-12-18 11:20:00,50.51,50.54,50.36,50.43,16395.0,50.51,50.54,50.36,50.43,16395.0
2015-12-18 11:25:00,50.43,50.54,50.42,50.49,14578.0,50.43,50.54,50.42,50.49,14578.0
2015-12-18 11:30:00,50.52,50.74,50.52,50.64,11850.0,50.52,50.74,50.52,50.64,11850.0
2015-12-18 11:35:00,50.62,50.77,50.58,50.72,19329.0,50.62,50.77,50.58,50.72,19329.0
2015-12-18 11:40:00,50.72,50.78,50.5,50.64,53792.0,50.72,50.78,50.5,50.64,53792.0
2015-12-18 11:45:00,50.66,50.7,50.44,50.44,22987.0,50.66,50.7,50.44,50.44,22987.0
2015-12-18 11:50:00,50.43,50.56,50.41,50.45,26029.0,50.43,50.56,50.41,50.45,26029.0
2015-12-18 11:55:00,50.43,50.49,50.33,50.37,18439.0,50.43,50.49,50.33,50.37,18439.0
2015-12-18 12:00:00,50.35,50.53,50.34,50.4,16933.0,50.35,50.53,50.34,50.4,16933.0
2015-12-18 12:05:00,50.4,50.42,50.29,50.35,15855.0,50.4,50.42,50.29,50.35,15855.0
2015-12-18 12:10:00,50.35,50.4,50.26,50.26,11332.0,50.35,50.4,50.26,50.26,11332.0
2015-12-18 12:15:00,50.26,50.36,50.03,50.09,14449.0,50.26,50.36,50.03,50.09,14449.0
2015-12-18 12:20:00,50.1,50.15,49.94,49.96,37153.0,50.1,50.15,49.94,49.96,37153.0
2015-12-18 12:25:00,49.97,50.12,49.96,50.05,36639.0,49.97,50.12,49.96,50.05,36639.0
2015-12-18 12:30:00,50.08,50.15,50.02,50.08,7850.0,50.08,50.15,50.02,50.08,7850.0
2015-12-18 12:35:00,50.08,50.09,49.92,50.05,21127.0,50.08,50.09,49.92,50.05,21127.0
2015-12-18 12:40:00,50.06,50.32,50.06,50.25,26875.0,50.06,50.32,50.06,50.25,26875.0
2015-12-18 12:45:00,50.27,50.33,50.23,50.24,6400.0,50.27,50.33,50.23,50.24,6400.0
2015-12-18 12:50:00,50.24,50.25,50.11,50.15,6645.0,50.24,50.25,50.11,50.15,6645.0
2015-12-18 12:55:00,50.16,50.24,50.08,50.13,10912.0,50.16,50.24,50.08,50.13,10912.0
2015-12-18 13:00:00,50.15,50.24,50.13,50.21,9463.0,50.15,50.24,50.13,50.21,9463.0
2015-12-18 13:05:00,50.22,50.27,50.17,50.21,11341.0,50.22,50.27,50.17,50.21,11341.0
2015-12-18 13:10:00,50.2,50.41,50.2,50.41,25514.0,50.2,50.41,50.2,50.41,25514.0
2015-12-18 13:15:00,50.41,50.41,50.29,50.37,17427.0,50.41,50.41,50.29,50.37,17427.0
2015-12-18 13:20:00,50.35,50.42,50.3,50.36,22314.0,50.35,50.42,50.3,50.36,22314.0
2015-12-18 13:25:00,50.35,50.56,50.35,50.43,20402.0,50.35,50.56,50.35,50.43,20402.0
2015-12-18 13:30:00,50.44,50.5,50.33,50.35,13796.0,50.44,50.5,50.33,50.35,13796.0
2015-12-18 13:35:00,50.35,50.44,50.32,50.36,10363.0,50.35,50.44,50.32,50.36,10363.0
2015-12-18 13:40:00,50.36,50.44,50.35,50.39,15109.0,50.36,50.44,50.35,50.39,15109.0
2015-12-18 13:45:00,50.38,50.46,50.33,50.36,7907.0,50.38,50.46,50.33,50.36,7907.0
2015-12-18 13:50:00,50.4,50.45,50.36,50.37,10557.0,50.4,50.45,50.36,50.37,10557.0
2015-12-18 13:55:00,50.37,50.43,50.35,50.4,12079.0,50.37,50.43,50.35,50.4,12079.0
2015-12-18 14:00:00,50.39,50.49,50.39,50.47,8011.0,50.39,50.49,50.39,50.47,8011.0
2015-12-18 14:05:00,50.44,50.62,50.42,50.58,21406.0,50.44,50.62,50.42,50.58,21406.0
2015-12-18 14:10:00,50.55,50.74,50.55,50.66,33813.0,50.55,50.74,50.55,50.66,33813.0
2015-12-18 14:15:00,50.66,50.66,50.41,50.41,17242.0,50.66,50.66,50.41,50.41,17242.0
2015-12-18 14:20:00,50.4,50.63,50.3,50.6,56081.0,50.4,50.63,50.3,50.6,56081.0
2015-12-18 14:25:00,50.58,50.67,50.5,50.57,44805.0,50.58,50.67,50.5,50.57,44805.0
2015-12-18 14:30:00,50.57,50.66,50.4,50.45,14569.0,50.57,50.66,50.4,50.45,14569.0
2015-12-18 14:35:00,50.46,50.49,50.35,50.35,12780.0,50.46,50.49,50.35,50.35,12780.0
2015-12-18 14:40:00,50.34,50.38,50.19,50.22,11439.0,50.34,50.38,50.19,50.22,11439.0
2015-12-18 14:45:00,50.21,50.23,50.15,50.16,15036.0,50.21,50.23,50.15,50.16,15036.0
2015-12-18 14:50:00,50.15,50.17,50.01,50.07,15505.0,50.15,50.17,50.01,50.07,15505.0
2015-12-18 14:55:00,50.06,50.07,50.0,50.01,19805.0,50.06,50.07,50.0,50.01,19805.0
2015-12-18 15:00:00,50.02,50.09,50.01,50.04,14172.0,50.02,50.09,50.01,50.04,14172.0
2015-12-18 15:05:00,50.05,50.12,50.02,50.07,17816.0,50.05,50.12,50.02,50.07,17816.0
2015-12-18 15:10:00,50.07,50.13,50.03,50.04,18641.0,50.07,50.13,50.03,50.04,18641.0
2015-12-18 15:15:00,50.04,50.13,49.98,50.12,37890.0,50.04,50.13,49.98,50.12,37890.0
2015-12-18 15:20:00,50.12,50.19,50.1,50.18,20034.0,50.12,50.19,50.1,50.18,20034.0
2015-12-18 15:25:00,50.2,50.24,50.16,50.19,13800.0,50.2,50.24,50.16,50.19,13800.0
2015-12-18 15:30:00,50.19,50.33,50.18,50.29,32740.0,50.19,50.33,50.18,50.29,32740.0
2015-12-18 15:35:00,50.31,50.38,50.22,50.25,59624.0,50.31,50.38,50.22,50.25,59624.0
2015-12-18 15:40:00,50.26,50.3,50.21,50.26,85318.0,50.26,50.3,50.21,50.26,85318.0
2015-12-18 15:45:00,50.27,50.33,50.25,50.31,39146.0,50.27,50.33,50.25,50.31,39146.0
2015-12-18 15:50:00,50.31,50.4,50.3,50.36,109116.0,50.31,50.4,50.3,50.36,109116.0
2015-12-18 15:55:00,50.36,50.37,50.23,50.26,101290.0,50.36,50.37,50.23,50.26,101290.0
2015-12-21 09:30:00,50.37,51.62,50.35,51.09,55690.0,50.37,51.62,50.35,51.09,55690.0
2015-12-21 09:35:00,51.09,51.66,51.01,51.36,97292.0,51.09,51.66,51.01,51.36,97292.0
2015-12-21 09:40:00,51.33,51.44,51.13,51.23,64654.0,51.33,51.44,51.13,51.23,64654.0
2015-12-21 09:45:00,51.23,51.48,51.16,51.36,68262.0,51.23,51.48,51.16,51.36,68262.0
2015-12-21 09:50:00,51.35,51.76,51.27,51.53,97295.0,51.35,51.76,51.27,51.53,97295.0
2015-12-21 09:55:00,51.53,51.7,51.42,51.42,33025.0,51.53,51.7,51.42,51.42,33025.0
2015-12-21 10:00:00,51.42,51.89,51.42,51.88,49788.0,51.42,51.89,51.42,51.88,49788.0
2015-12-21 10:05:00,51.86,51.99,51.76,51.91,35171.0,51.86,51.99,51.76,51.91,35171.0
2015-12-21 10:10:00,51.91,51.94,51.66,51.86,26345.0,51.91,51.94,51.66,51.86,26345.0
2015-12-21 10:15:00,51.86,51.99,51.67,51.78,33727.0,51.86,51.99,51.67,51.78,33727.0
2015-12-21 10:20:00,51.78,51.83,51.59,51.61,13242.0,51.78,51.83,51.59,51.61,13242.0
2015-12-21 10:25:00,51.62,51.63,51.42,51.45,29472.0,51.62,51.63,51.42,51.45,29472.0
2015-12-21 10:30:00,51.47,51.63,51.29,51.5,39531.0,51.47,51.63,51.29,51.5,39531.0
2015-12-21 10:35:00,51.57,51.66,51.32,51.35,13728.0,51.57,51.66,51.32,51.35,13728.0
2015-12-21 10:40:00,51.33,51.42,51.3,51.36,27488.0,51.33,51.42,51.3,51.36,27488.0
2015-12-21 10:45:00,51.37,51.42,51.14,51.15,41832.0,51.37,51.42,51.14,51.15,41832.0
2015-12-21 10:50:00,51.15,51.18,51.08,51.1,34808.0,51.15,51.18,51.08,51.1,34808.0
2015-12-21 10:55:00,51.11,51.29,51.11,51.27,14548.0,51.11,51.29,51.11,51.27,14548.0
2015-12-21 11:00:00,51.24,51.42,51.23,51.38,22450.0,51.24,51.42,51.23,51.38,22450.0
2015-12-21 11:05:00,51.42,51.45,51.26,51.4,32761.0,51.42,51.45,51.26,51.4,32761.0
2015-12-21 11:10:00,51.39,51.4,51.21,51.21,14500.0,51.39,51.4,51.21,51.21,14500.0
2015-12-21 11:15:00,51.21,51.27,50.94,51.08,14218.0,51.21,51.27,50.94,51.08,14218.0
2015-12-21 11:20:00,51.08,51.27,51.05,51.11,26340.0,51.08,51.27,51.05,51.11,26340.0
2015-12-21 11:25:00,51.13,51.45,51.11,51.44,45773.0,51.13,51.45,51.11,51.44,45773.0
2015-12-21 11:30:00,51.45,51.59,51.35,51.45,41377.0,51.45,51.59,51.35,51.45,41377.0
2015-12-21 11:35:00,51.45,51.53,51.37,51.4,21970.0,51.45,51.53,51.37,51.4,21970.0
2015-12-21 11:40:00,51.41,51.5,51.31,51.42,17452.0,51.41,51.5,51.31,51.42,17452.0
2015-12-21 11:45:00,51.45,51.45,51.31,51.36,10098.0,51.45,51.45,51.31,51.36,10098.0
2015-12-21 11:50:00,51.37,51.44,51.26,51.29,8547.0,51.37,51.44,51.26,51.29,8547.0
2015-12-21 11:55:00,51.3,51.43,51.25,51.42,28934.0,51.3,51.43,51.25,51.42,28934.0
2015-12-21 12:00:00,51.38,51.5,51.36,51.42,24754.0,51.38,51.5,51.36,51.42,24754.0
2015-12-21 12:05:00,51.42,51.45,51.27,51.3,14530.0,51.42,51.45,51.27,51.3,14530.0
2015-12-21 12:10:00,51.32,51.39,51.24,51.32,12597.0,51.32,51.39,51.24,51.32,12597.0
2015-12-21 12:15:00,51.34,51.38,51.26,51.29,35189.0,51.34,51.38,51.26,51.29,35189.0
2015-12-21 12:20:00,51.28,51.3,51.15,51.23,13906.0,51.28,51.3,51.15,51.23,13906.0
2015-12-21 12:25:00,51.19,51.29,51.16,51.24,33833.0,51.19,51.29,51.16,51.24,33833.0
2015-12-21 12:30:00,51.29,51.3,51.21,51.24,11806.0,51.29,51.3,51.21,51.24,11806.0
2015-12-21 12:35:00,51.24,51.39,51.24,51.3,8497.0,51.24,51.39,51.24,51.3,8497.0
2015-12-21 12:40:00,51.3,51.31,51.17,51.21,13862.0,51.3,51.31,51.17,51.21,13862.0
2015-12-21 12:45:00,51.23,51.31,51.17,51.22,8941.0,51.23,51.31,51.17,51.22,8941.0
2015-12-21 12:50:00,51.2,51.31,51.19,51.23,6085.0,51.2,51.31,51.19,51.23,6085.0
2015-12-21 12:55:00,51.22,51.3,51.19,51.25,7070.0,51.22,51.3,51.19,51.25,7070.0
2015-12-21 13:00:00,51.24,51.53,51.24,51.53,20070.0,51.24,51.53,51.24,51.53,20070.0
2015-12-21 13:05:00,51.51,51.51,51.43,51.48,8063.0,51.51,51.51,51.43,51.48,8063.0
2015-12-21 13:10:00,51.44,51.49,51.42,51.47,4049.0,51.44,51.49,51.42,51.47,4049.0
2015-12-21 13:15:00,51.43,51.47,51.4,51.46,6633.0,51.43,51.47,51.4,51.46,6633.0
2015-12-21 13:20:00,51.46,51.47,51.39,51.39,16774.0,51.46,51.47,51.39,51.39,16774.0
2015-12-21 13:25:00,51.41,51.47,51.35,51.4,14724.0,51.41,51.47,51.35,51.4,14724.0
2015-12-21 13:30:00,51.41,51.54,51.4,51.53,15517.0,51.41,51.54,51.4,51.53,15517.0
2015-12-21 13:35:00,51.53,51.54,51.41,51.41,14084.0,51.53,51.54,51.41,51.41,14084.0
2015-12-21 13:40:00,51.4,51.52,51.4,51.43,18074.0,51.4,51.52,51.4,51.43,18074.0
2015-12-21 13:45:00,51.43,51.43,51.34,51.34,7409.0,51.43,51.43,51.34,51.34,7409.0
2015-12-21 13:50:00,51.33,51.4,51.33,51.37,12983.0,51.33,51.4,51.33,51.37,12983.0
2015-12-21 13:55:00,51.36,51.55,51.36,51.54,36676.0,51.36,51.55,51.36,51.54,36676.0
2015-12-21 14:00:00,51.55,51.74,51.55,51.71,29715.0,51.55,51.74,51.55,51.71,29715.0
2015-12-21 14:05:00,51.7,51.72,51.6,51.67,29401.0,51.7,51.72,51.6,51.67,29401.0
2015-12-21 14:10:00,51.65,51.78,51.6,51.74,30329.0,51.65,51.78,51.6,51.74,30329.0
2015-12-21 14:15:00,51.77,51.78,51.63,51.68,11940.0,51.77,51.78,51.63,51.68,11940.0
2015-12-21 14:20:00,51.7,51.87,51.69,51.76,19720.0,51.7,51.87,51.69,51.76,19720.0
2015-12-21 14:25:00,51.79,51.81,51.71,51.75,14158.0,51.79,51.81,51.71,51.75,14158.0
2015-12-21 14:30:00,51.74,51.81,51.64,51.68,15618.0,51.74,51.81,51.64,51.68,15618.0
2015-12-21 14:35:00,51.69,51.79,51.69,51.76,8355.0,51.69,51.79,51.69,51.76,8355.0
2015-12-21 14:40:00,51.73,51.73,51.61,51.67,13143.0,51.73,51.73,51.61,51.67,13143.0
2015-12-21 14:45:00,51.66,51.77,51.65,51.76,14027.0,51.66,51.77,51.65,51.76,14027.0
2015-12-21 14:50:00,51.74,51.85,51.68,51.7,18773.0,51.74,51.85,51.68,51.7,18773.0
2015-12-21 14:55:00,51.7,51.82,51.69,51.72,14064.0,51.7,51.82,51.69,51.72,14064.0
2015-12-21 15:00:00,51.71,51.77,51.69,51.74,15611.0,51.71,51.77,51.69,51.74,15611.0
2015-12-21 15:05:00,51.75,51.75,51.61,51.62,27832.0,51.75,51.75,51.61,51.62,27832.0
2015-12-21 15:10:00,51.59,51.61,51.55,51.56,21842.0,51.59,51.61,51.55,51.56,21842.0
2015-12-21 15:15:00,51.54,51.54,51.44,51.47,19405.0,51.54,51.54,51.44,51.47,19405.0
2015-12-21 15:20:00,51.47,51.56,51.46,51.56,28013.0,51.47,51.56,51.46,51.56,28013.0
2015-12-21 15:25:00,51.56,51.57,51.51,51.53,26822.0,51.56,51.57,51.51,51.53,26822.0
2015-12-21 15:30:00,51.54,51.61,51.54,51.59,39843.0,51.54,51.61,51.54,51.59,39843.0
2015-12-21 15:35:00,51.59,51.68,51.57,51.68,34850.0,51.59,51.68,51.57,51.68,34850.0
2015-12-21 15:40:00,51.68,51.9,51.67,51.84,85512.0,51.68,51.9,51.67,51.84,85512.0
2015-12-21 15:45:00,51.83,51.9,51.79,51.79,83314.0,51.83,51.9,51.79,51.79,83314.0
2015-12-21 15:50:00,51.79,51.92,51.79,51.91,58061.0,51.79,51.92,51.79,51.91,58061.0
2015-12-21 15:55:00,51.92,51.95,51.87,51.9,68461.0,51.92,51.95,51.87,51.9,68461.0
2015-12-22 09:30:00,51.76,51.9,51.58,51.75,37457.0,51.76,51.9,51.58,51.75,37457.0
2015-12-22 09:35:00,51.75,52.31,51.74,52.08,52063.0,51.75,52.31,51.74,52.08,52063.0
2015-12-22 09:40:00,52.12,52.38,51.87,52.38,47395.0,52.12,52.38,51.87,52.38,47395.0
2015-12-22 09:45:00,52.37,52.4,51.99,52.0,21631.0,52.37,52.4,51.99,52.0,21631.0
2015-12-22 09:50:00,51.97,52.38,51.97,52.34,23373.0,51.97,52.38,51.97,52.34,23373.0
2015-12-22 09:55:00,52.35,52.37,51.97,52.0,27011.0,52.35,52.37,51.97,52.0,27011.0
2015-12-22 10:00:00,52.02,52.15,51.97,52.08,62349.0,52.02,52.15,51.97,52.08,62349.0
2015-12-22 10:05:00,52.08,52.2,51.97,52.15,38454.0,52.08,52.2,51.97,52.15,38454.0
2015-12-22 10:10:00,52.18,52.33,52.15,52.26,27574.0,52.18,52.33,52.15,52.26,27574.0
2015-12-22 10:15:00,52.23,52.37,52.15,52.34,83785.0,52.23,52.37,52.15,52.34,83785.0
2015-12-22 10:20:00,52.35,52.45,52.31,52.43,20040.0,52.35,52.45,52.31,52.43,20040.0
2015-12-22 10:25:00,52.42,52.49,52.37,52.42,20149.0,52.42,52.49,52.37,52.42,20149.0
2015-12-22 10:30:00,52.4,52.49,52.36,52.42,20345.0,52.4,52.49,52.36,52.42,20345.0
2015-12-22 10:35:00,52.39,52.7,52.39,52.65,49053.0,52.39,52.7,52.39,52.65,49053.0
2015-12-22 10:40:00,52.61,52.85,52.44,52.68,73660.0,52.61,52.85,52.44,52.68,73660.0
2015-12-22 10:45:00,52.63,52.65,52.5,52.52,12219.0,52.63,52.65,52.5,52.52,12219.0
2015-12-22 10:50:00,52.52,52.68,52.51,52.66,10063.0,52.52,52.68,52.51,52.66,10063.0
2015-12-22 10:55:00,52.65,52.68,52.56,52.65,18589.0,52.65,52.68,52.56,52.65,18589.0
2015-12-22 11:00:00,52.61,52.65,52.49,52.58,13725.0,52.61,52.65,52.49,52.58,13725.0
2015-12-22 11:05:00,52.58,52.6,52.49,52.5,15760.0,52.58,52.6,52.49,52.5,15760.0
2015-12-22 11:10:00,52.5,52.62,52.38,52.54,32250.0,52.5,52.62,52.38,52.54,32250.0
2015-12-22 11:15:00,52.52,52.59,52.49,52.55,10344.0,52.52,52.59,52.49,52.55,10344.0
2015-12-22 11:20:00,52.55,52.58,52.46,52.51,24427.0,52.55,52.58,52.46,52.51,24427.0
2015-12-22 11:25:00,52.52,52.57,52.5,52.56,12456.0,52.52,52.57,52.5,52.56,12456.0
2015-12-22 11:30:00,52.55,52.68,52.54,52.67,24867.0,52.55,52.68,52.54,52.67,24867.0
2015-12-22 11:35:00,52.67,52.93,52.66,52.91,27392.0,52.67,52.93,52.66,52.91,27392.0
2015-12-22 11:40:00,52.93,52.94,52.81,52.82,12294.0,52.93,52.94,52.81,52.82,12294.0
2015-12-22 11:45:00,52.79,52.96,52.78,52.96,14931.0,52.79,52.96,52.78,52.96,14931.0
2015-12-22 11:50:00,52.92,52.99,52.91,52.97,62047.0,52.92,52.99,52.91,52.97,62047.0
2015-12-22 11:55:00,52.97,53.1,52.96,53.03,52070.0,52.97,53.1,52.96,53.03,52070.0
2015-12-22 12:00:00,53.05,53.15,53.0,53.08,23222.0,53.05,53.15,53.0,53.08,23222.0
2015-12-22 12:05:00,53.08,53.17,53.04,53.17,17154.0,53.08,53.17,53.04,53.17,17154.0
2015-12-22 12:10:00,53.14,53.16,53.03,53.1,15496.0,53.14,53.16,53.03,53.1,15496.0
2015-12-22 12:15:00,53.11,53.14,53.04,53.12,13886.0,53.11,53.14,53.04,53.12,13886.0
2015-12-22 12:20:00,53.1,53.12,52.98,53.12,20445.0,53.1,53.12,52.98,53.12,20445.0
2015-12-22 12:25:00,53.1,53.15,53.02,53.04,9880.0,53.1,53.15,53.02,53.04,9880.0
2015-12-22 12:30:00,53.04,53.05,52.98,53.0,15238.0,53.04,53.05,52.98,53.0,15238.0
2015-12-22 12:35:00,53.0,53.07,52.95,53.0,51078.0,53.0,53.07,52.95,53.0,51078.0
2015-12-22 12:40:00,53.0,53.07,53.0,53.01,23699.0,53.0,53.07,53.0,53.01,23699.0
2015-12-22 12:45:00,53.03,53.05,52.98,53.02,27805.0,53.03,53.05,52.98,53.02,27805.0
2015-12-22 12:50:00,53.02,53.04,52.99,52.99,15652.0,53.02,53.04,52.99,52.99,15652.0
2015-12-22 12:55:00,53.0,53.09,53.0,53.06,14581.0,53.0,53.09,53.0,53.06,14581.0
2015-12-22 13:00:00,53.04,53.1,53.03,53.08,25684.0,53.04,53.1,53.03,53.08,25684.0
2015-12-22 13:05:00,53.07,53.1,53.02,53.1,17504.0,53.07,53.1,53.02,53.1,17504.0
2015-12-22 13:10:00,53.09,53.11,53.05,53.09,66470.0,53.09,53.11,53.05,53.09,66470.0
2015-12-22 13:15:00,53.1,53.15,53.03,53.08,40229.0,53.1,53.15,53.03,53.08,40229.0
2015-12-22 13:20:00,53.1,53.14,53.05,53.08,18578.0,53.1,53.14,53.05,53.08,18578.0
2015-12-22 13:25:00,53.08,53.2,53.05,53.1,36236.0,53.08,53.2,53.05,53.1,36236.0
2015-12-22 13:30:00,53.1,53.2,53.09,53.11,14410.0,53.1,53.2,53.09,53.11,14410.0
2015-12-22 13:35:00,53.13,53.19,53.07,53.17,28208.0,53.13,53.19,53.07,53.17,28208.0
2015-12-22 13:40:00,53.17,53.18,53.12,53.16,25391.0,53.17,53.18,53.12,53.16,25391.0
2015-12-22 13:45:00,53.16,53.19,53.06,53.17,18666.0,53.16,53.19,53.06,53.17,18666.0
2015-12-22 13:50:00,53.18,53.18,53.1,53.17,7661.0,53.18,53.18,53.1,53.17,7661.0
2015-12-22 13:55:00,53.16,53.2,53.13,53.18,26020.0,53.16,53.2,53.13,53.18,26020.0
2015-12-22 14:00:00,53.17,53.22,53.17,53.19,24575.0,53.17,53.22,53.17,53.19,24575.0
2015-12-22 14:05:00,53.22,53.25,53.07,53.08,23283.0,53.22,53.25,53.07,53.08,23283.0
2015-12-22 14:10:00,53.1,53.2,53.07,53.17,13618.0,53.1,53.2,53.07,53.17,13618.0
2015-12-22 14:15:00,53.17,53.18,53.09,53.13,14255.0,53.17,53.18,53.09,53.13,14255.0
2015-12-22 14:20:00,53.15,53.3,53.14,53.29,32965.0,53.15,53.3,53.14,53.29,32965.0
2015-12-22 14:25:00,53.28,53.3,53.2,53.22,16187.0,53.28,53.3,53.2,53.22,16187.0
2015-12-22 14:30:00,53.24,53.3,53.18,53.2,10300.0,53.24,53.3,53.18,53.2,10300.0
2015-12-22 14:35:00,53.23,53.24,53.19,53.24,12741.0,53.23,53.24,53.19,53.24,12741.0
2015-12-22 14:40:00,53.23,53.35,53.22,53.33,35717.0,53.23,53.35,53.22,53.33,35717.0
2015-12-22 14:45:00,53.29,53.29,53.2,53.21,12465.0,53.29,53.29,53.2,53.21,12465.0
2015-12-22 14:50:00,53.22,53.23,53.09,53.13,20499.0,53.22,53.23,53.09,53.13,20499.0
2015-12-22 14:55:00,53.13,53.23,53.11,53.22,37283.0,53.13,53.23,53.11,53.22,37283.0
2015-12-22 15:00:00,53.22,53.24,53.18,53.2,18225.0,53.22,53.24,53.18,53.2,18225.0
2015-12-22 15:05:00,53.21,53.23,53.16,53.21,35568.0,53.21,53.23,53.16,53.21,35568.0
2015-12-22 15:10:00,53.21,53.23,53.2,53.21,15504.0,53.21,53.23,53.2,53.21,15504.0
2015-12-22 15:15:00,53.2,53.25,53.08,53.16,55528.0,53.2,53.25,53.08,53.16,55528.0
2015-12-22 15:20:00,53.16,53.24,53.14,53.23,15626.0,53.16,53.24,53.14,53.23,15626.0
2015-12-22 15:25:00,53.23,53.25,53.16,53.18,21454.0,53.23,53.25,53.16,53.18,21454.0
2015-12-22 15:30:00,53.19,53.22,53.15,53.17,23527.0,53.19,53.22,53.15,53.17,23527.0
2015-12-22 15:35:00,53.18,53.2,53.11,53.19,19470.0,53.18,53.2,53.11,53.19,19470.0
2015-12-22 15:40:00,53.18,53.18,53.01,53.04,19889.0,53.18,53.18,53.01,53.04,19889.0
2015-12-22 15:45:00,53.06,53.1,52.87,52.96,52454.0,53.06,53.1,52.87,52.96,52454.0
2015-12-22 15:50:00,52.97,53.07,52.96,53.01,31394.0,52.97,53.07,52.96,53.01,31394.0
2015-12-22 15:55:00,53.0,53.22,52.99,53.15,87598.0,53.0,53.22,52.99,53.15,87598.0
2015-12-23 09:30:00,53.67,53.96,53.29,53.63,55993.0,53.67,53.96,53.29,53.63,55993.0
2015-12-23 09:35:00,53.46,53.65,53.15,53.48,59228.0,53.46,53.65,53.15,53.48,59228.0
2015-12-23 09:40:00,53.47,53.53,53.27,53.45,38577.0,53.47,53.53,53.27,53.45,38577.0
2015-12-23 09:45:00,53.45,53.46,53.11,53.15,40429.0,53.45,53.46,53.11,53.15,40429.0
2015-12-23 09:50:00,53.12,53.43,53.08,53.23,39509.0,53.12,53.43,53.08,53.23,39509.0
2015-12-23 09:55:00,53.22,53.23,52.96,53.07,19524.0,53.22,53.23,52.96,53.07,19524.0
2015-12-23 10:00:00,53.13,53.4,53.01,53.04,20861.0,53.13,53.4,53.01,53.04,20861.0
2015-12-23 10:05:00,52.98,53.05,52.84,52.91,18281.0,52.98,53.05,52.84,52.91,18281.0
2015-12-23 10:10:00,52.93,53.13,52.93,53.0,25629.0,52.93,53.13,52.93,53.0,25629.0
2015-12-23 10:15:00,52.95,53.15,52.95,53.09,10245.0,52.95,53.15,52.95,53.09,10245.0
2015-12-23 10:20:00,53.07,53.2,52.99,53.16,13310.0,53.07,53.2,52.99,53.16,13310.0
2015-12-23 10:25:00,53.18,53.25,53.13,53.2,15768.0,53.18,53.25,53.13,53.2,15768.0
2015-12-23 10:30:00,53.22,53.39,53.2,53.37,23739.0,53.22,53.39,53.2,53.37,23739.0
2015-12-23 10:35:00,53.34,53.34,53.15,53.15,14571.0,53.34,53.34,53.15,53.15,14571.0
2015-12-23 10:40:00,53.13,53.26,53.13,53.19,24108.0,53.13,53.26,53.13,53.19,24108.0
2015-12-23 10:45:00,53.17,53.24,53.06,53.24,27297.0,53.17,53.24,53.06,53.24,27297.0
2015-12-23 10:50:00,53.27,53.4,53.24,53.3,26357.0,53.27,53.4,53.24,53.3,26357.0
2015-12-23 10:55:00,53.3,53.35,53.26,53.28,15067.0,53.3,53.35,53.26,53.28,15067.0
2015-12-23 11:00:00,53.28,53.33,53.16,53.22,24870.0,53.28,53.33,53.16,53.22,24870.0
2015-12-23 11:05:00,53.22,53.26,53.02,53.05,12223.0,53.22,53.26,53.02,53.05,12223.0
2015-12-23 11:10:00,53.05,53.11,52.92,52.95,41597.0,53.05,53.11,52.92,52.95,41597.0
2015-12-23 11:15:00,52.95,52.99,52.86,52.99,17222.0,52.95,52.99,52.86,52.99,17222.0
2015-12-23 11:20:00,53.02,53.1,52.93,53.02,23620.0,53.02,53.1,52.93,53.02,23620.0
2015-12-23 11:25:00,53.06,53.06,52.99,52.99,35624.0,53.06,53.06,52.99,52.99,35624.0
2015-12-23 11:30:00,53.03,53.08,52.96,52.96,42019.0,53.03,53.08,52.96,52.96,42019.0
2015-12-23 11:35:00,52.96,52.97,52.71,52.75,21990.0,52.96,52.97,52.71,52.75,21990.0
2015-12-23 11:40:00,52.75,52.86,52.73,52.82,9271.0,52.75,52.86,52.73,52.82,9271.0
2015-12-23 11:45:00,52.83,52.83,52.74,52.76,18661.0,52.83,52.83,52.74,52.76,18661.0
2015-12-23 11:50:00,52.76,52.79,52.55,52.77,41151.0,52.76,52.79,52.55,52.77,41151.0
2015-12-23 11:55:00,52.8,52.99,52.8,52.95,26166.0,52.8,52.99,52.8,52.95,26166.0
2015-12-23 12:00:00,52.95,53.01,52.9,52.93,68416.0,52.95,53.01,52.9,52.93,68416.0
2015-12-23 12:05:00,52.93,52.93,52.79,52.83,31687.0,52.93,52.93,52.79,52.83,31687.0
2015-12-23 12:10:00,52.85,52.99,52.78,52.9,42240.0,52.85,52.99,52.78,52.9,42240.0
2015-12-23 12:15:00,52.9,52.95,52.85,52.88,18443.0,52.9,52.95,52.85,52.88,18443.0
2015-12-23 12:20:00,52.91,53.01,52.8,52.84,63565.0,52.91,53.01,52.8,52.84,63565.0
2015-12-23 12:25:00,52.84,52.84,52.72,52.75,14898.0,52.84,52.84,52.72,52.75,14898.0
2015-12-23 12:30:00,52.71,52.75,52.65,52.65,11200.0,52.71,52.75,52.65,52.65,11200.0
2015-12-23 12:35:00,52.67,52.75,52.65,52.69,8700.0,52.67,52.75,52.65,52.69,8700.0
2015-12-23 12:40:00,52.71,52.71,52.56,52.59,6800.0,52.71,52.71,52.56,52.59,6800.0
2015-12-23 12:45:00,52.54,52.65,52.52,52.62,16777.0,52.54,52.65,52.52,52.62,16777.0
2015-12-23 12:50:00,52.64,52.78,52.64,52.78,13913.0,52.64,52.78,52.64,52.78,13913.0
2015-12-23 12:55:00,52.79,52.83,52.64,52.7,13077.0,52.79,52.83,52.64,52.7,13077.0
2015-12-23 13:00:00,52.71,52.75,52.6,52.63,7292.0,52.71,52.75,52.6,52.63,7292.0
2015-12-23 13:05:00,52.62,52.67,52.6,52.63,13563.0,52.62,52.67,52.6,52.63,13563.0
2015-12-23 13:10:00,52.65,52.67,52.57,52.6,33190.0,52.65,52.67,52.57,52.6,33190.0
2015-12-23 13:15:00,52.6,52.64,52.53,52.55,22881.0,52.6,52.64,52.53,52.55,22881.0
2015-12-23 13:20:00,52.53,52.63,52.53,52.6,11182.0,52.53,52.63,52.53,52.6,11182.0
2015-12-23 13:25:00,52.62,52.64,52.52,52.53,10900.0,52.62,52.64,52.52,52.53,10900.0
2015-12-23 13:30:00,52.53,52.59,52.51,52.53,8944.0,52.53,52.59,52.51,52.53,8944.0
2015-12-23 13:35:00,52.56,52.56,52.48,52.5,18050.0,52.56,52.56,52.48,52.5,18050.0
2015-12-23 13:40:00,52.51,52.62,52.51,52.61,9100.0,52.51,52.62,52.51,52.61,9100.0
2015-12-23 13:45:00,52.61,52.62,52.53,52.6,13202.0,52.61,52.62,52.53,52.6,13202.0
2015-12-23 13:50:00,52.62,52.65,52.55,52.65,16244.0,52.62,52.65,52.55,52.65,16244.0
2015-12-23 13:55:00,52.68,52.68,52.6,52.6,11086.0,52.68,52.68,52.6,52.6,11086.0
2015-12-23 14:00:00,52.6,52.67,52.6,52.66,9881.0,52.6,52.67,52.6,52.66,9881.0
2015-12-23 14:05:00,52.67,52.82,52.67,52.76,12094.0,52.67,52.82,52.67,52.76,12094.0
2015-12-23 14:10:00,52.74,52.81,52.64,52.81,11179.0,52.74,52.81,52.64,52.81,11179.0
2015-12-23 14:15:00,52.82,52.84,52.72,52.78,12167.0,52.82,52.84,52.72,52.78,12167.0
2015-12-23 14:20:00,52.78,52.82,52.71,52.76,14853.0,52.78,52.82,52.71,52.76,14853.0
2015-12-23 14:25:00,52.79,52.79,52.64,52.67,11070.0,52.79,52.79,52.64,52.67,11070.0
2015-12-23 14:30:00,52.67,52.73,52.66,52.73,9408.0,52.67,52.73,52.66,52.73,9408.0
2015-12-23 14:35:00,52.73,52.78,52.68,52.77,11898.0,52.73,52.78,52.68,52.77,11898.0
2015-12-23 14:40:00,52.74,52.89,52.72,52.86,15835.0,52.74,52.89,52.72,52.86,15835.0
2015-12-23 14:45:00,52.87,52.93,52.83,52.85,8797.0,52.87,52.93,52.83,52.85,8797.0
2015-12-23 14:50:00,52.84,52.85,52.78,52.82,12408.0,52.84,52.85,52.78,52.82,12408.0
2015-12-23 14:55:00,52.82,52.86,52.76,52.86,11650.0,52.82,52.86,52.76,52.86,11650.0
2015-12-23 15:00:00,52.86,52.87,52.77,52.83,17828.0,52.86,52.87,52.77,52.83,17828.0
2015-12-23 15:05:00,52.84,52.91,52.77,52.91,22919.0,52.84,52.91,52.77,52.91,22919.0
2015-12-23 15:10:00,52.91,52.91,52.83,52.84,13714.0,52.91,52.91,52.83,52.84,13714.0
2015-12-23 15:15:00,52.87,52.88,52.76,52.84,18266.0,52.87,52.88,52.76,52.84,18266.0
2015-12-23 15:20:00,52.85,52.9,52.82,52.87,16500.0,52.85,52.9,52.82,52.87,16500.0
2015-12-23 15:25:00,52.88,52.92,52.86,52.87,12944.0,52.88,52.92,52.86,52.87,12944.0
2015-12-23 15:30:00,52.86,52.89,52.82,52.89,22059.0,52.86,52.89,52.82,52.89,22059.0
2015-12-23 15:35:00,52.89,52.9,52.74,52.8,18112.0,52.89,52.9,52.74,52.8,18112.0
2015-12-23 15:40:00,52.79,52.83,52.76,52.82,27912.0,52.79,52.83,52.76,52.82,27912.0
2015-12-23 15:45:00,52.81,52.82,52.69,52.75,31674.0,52.81,52.82,52.69,52.75,31674.0
2015-12-23 15:50:00,52.75,52.89,52.73,52.87,52206.0,52.75,52.89,52.73,52.87,52206.0
2015-12-23 15:55:00,52.87,53.03,52.85,52.87,75421.0,52.87,53.03,52.85,52.87,75421.0
2015-12-24 09:30:00,52.72,52.87,52.43,52.75,17685.0,52.72,52.87,52.43,52.75,17685.0
2015-12-24 09:35:00,52.77,53.21,52.77,53.09,27838.0,52.77,53.21,52.77,53.09,27838.0
2015-12-24 09:40:00,53.05,53.05,52.56,52.74,13900.0,53.05,53.05,52.56,52.74,13900.0
2015-12-24 09:45:00,52.78,52.97,52.66,52.8,46672.0,52.78,52.97,52.66,52.8,46672.0
2015-12-24 09:50:00,52.77,52.93,52.68,52.78,9363.0,52.77,52.93,52.68,52.78,9363.0
2015-12-24 09:55:00,52.78,52.79,52.61,52.61,9649.0,52.78,52.79,52.61,52.61,9649.0
2015-12-24 10:00:00,52.63,52.7,52.47,52.49,13249.0,52.63,52.7,52.47,52.49,13249.0
2015-12-24 10:05:00,52.48,52.67,52.47,52.57,22224.0,52.48,52.67,52.47,52.57,22224.0
2015-12-24 10:10:00,52.61,52.74,52.52,52.71,13483.0,52.61,52.74,52.52,52.71,13483.0
2015-12-24 10:15:00,52.73,52.79,52.66,52.78,8987.0,52.73,52.79,52.66,52.78,8987.0
2015-12-24 10:20:00,52.74,52.79,52.62,52.64,6900.0,52.74,52.79,52.62,52.64,6900.0
2015-12-24 10:25:00,52.67,52.92,52.67,52.85,8185.0,52.67,52.92,52.67,52.85,8185.0
2015-12-24 10:30:00,52.85,52.85,52.63,52.63,4276.0,52.85,52.85,52.63,52.63,4276.0
2015-12-24 10:35:00,52.69,52.77,52.65,52.76,10670.0,52.69,52.77,52.65,52.76,10670.0
2015-12-24 10:40:00,52.69,52.79,52.64,52.76,7128.0,52.69,52.79,52.64,52.76,7128.0
2015-12-24 10:45:00,52.76,53.25,52.75,53.23,38548.0,52.76,53.25,52.75,53.23,38548.0
2015-12-24 10:50:00,53.17,53.26,53.03,53.25,13985.0,53.17,53.26,53.03,53.25,13985.0
2015-12-24 10:55:00,53.23,53.37,53.1,53.33,13881.0,53.23,53.37,53.1,53.33,13881.0
2015-12-24 11:00:00,53.32,53.35,53.19,53.29,8117.0,53.32,53.35,53.19,53.29,8117.0
2015-12-24 11:05:00,53.25,53.36,53.25,53.3,15715.0,53.25,53.36,53.25,53.3,15715.0
2015-12-24 11:10:00,53.32,53.43,53.28,53.33,28707.0,53.32,53.43,53.28,53.33,28707.0
2015-12-24 11:15:00,53.33,53.38,53.26,53.33,25626.0,53.33,53.38,53.26,53.33,25626.0
2015-12-24 11:20:00,53.31,53.55,53.28,53.37,28617.0,53.31,53.55,53.28,53.37,28617.0
2015-12-24 11:25:00,53.36,53.58,53.34,53.55,24992.0,53.36,53.58,53.34,53.55,24992.0
2015-12-24 11:30:00,53.59,53.59,53.38,53.45,22714.0,53.59,53.59,53.38,53.45,22714.0
2015-12-24 11:35:00,53.43,53.45,53.29,53.32,17752.0,53.43,53.45,53.29,53.32,17752.0
2015-12-24 11:40:00,53.35,53.42,53.31,53.37,10988.0,53.35,53.42,53.31,53.37,10988.0
2015-12-24 11:45:00,53.39,53.39,53.17,53.18,16577.0,53.39,53.39,53.17,53.18,16577.0
2015-12-24 11:50:00,53.17,53.17,53.07,53.12,11378.0,53.17,53.17,53.07,53.12,11378.0
2015-12-24 11:55:00,53.13,53.16,53.1,53.13,6685.0,53.13,53.16,53.1,53.13,6685.0
2015-12-24 12:00:00,53.13,53.21,53.06,53.11,19333.0,53.13,53.21,53.06,53.11,19333.0
2015-12-24 12:05:00,53.1,53.19,53.08,53.12,24725.0,53.1,53.19,53.08,53.12,24725.0
2015-12-24 12:10:00,53.11,53.21,53.07,53.11,18485.0,53.11,53.21,53.07,53.11,18485.0
2015-12-24 12:15:00,53.12,53.14,53.06,53.14,12941.0,53.12,53.14,53.06,53.14,12941.0
2015-12-24 12:20:00,53.1,53.19,53.08,53.18,13791.0,53.1,53.19,53.08,53.18,13791.0
2015-12-24 12:25:00,53.22,53.34,53.16,53.31,6979.0,53.22,53.34,53.16,53.31,6979.0
2015-12-24 12:30:00,53.31,53.39,53.27,53.38,10262.0,53.31,53.39,53.27,53.38,10262.0
2015-12-24 12:35:00,53.4,53.43,53.29,53.35,11061.0,53.4,53.43,53.29,53.35,11061.0
2015-12-24 12:40:00,53.37,53.44,53.29,53.44,15181.0,53.37,53.44,53.29,53.44,15181.0
2015-12-24 12:45:00,53.45,53.49,53.32,53.37,20765.0,53.45,53.49,53.32,53.37,20765.0
2015-12-24 12:50:00,53.36,53.41,53.19,53.22,30139.0,53.36,53.41,53.19,53.22,30139.0
2015-12-24 12:55:00,53.22,53.31,53.14,53.19,32209.0,53.22,53.31,53.14,53.19,32209.0
2015-12-28 09:30:00,52.84,53.01,52.6,52.74,58055.0,52.84,53.01,52.6,52.74,58055.0
2015-12-28 09:35:00,52.78,53.43,52.75,53.29,56446.0,52.78,53.43,52.75,53.29,56446.0
2015-12-28 09:40:00,53.22,53.46,53.18,53.4,52743.0,53.22,53.46,53.18,53.4,52743.0
2015-12-28 09:45:00,53.41,53.65,53.34,53.39,32405.0,53.41,53.65,53.34,53.39,32405.0
2015-12-28 09:50:00,53.39,53.6,53.38,53.51,53165.0,53.39,53.6,53.38,53.51,53165.0
2015-12-28 09:55:00,53.51,53.54,53.4,53.47,43863.0,53.51,53.54,53.4,53.47,43863.0
2015-12-28 10:00:00,53.42,53.44,53.16,53.2,44051.0,53.42,53.44,53.16,53.2,44051.0
2015-12-28 10:05:00,53.22,53.43,53.18,53.42,58790.0,53.22,53.43,53.18,53.42,58790.0
2015-12-28 10:10:00,53.39,53.55,53.37,53.44,29848.0,53.39,53.55,53.37,53.44,29848.0
2015-12-28 10:15:00,53.41,53.49,53.32,53.32,7546.0,53.41,53.49,53.32,53.32,7546.0
2015-12-28 10:20:00,53.3,53.44,53.1,53.44,47707.0,53.3,53.44,53.1,53.44,47707.0
2015-12-28 10:25:00,53.45,53.45,53.26,53.44,8397.0,53.45,53.45,53.26,53.44,8397.0
2015-12-28 10:30:00,53.42,53.42,53.21,53.28,11350.0,53.42,53.42,53.21,53.28,11350.0
2015-12-28 10:35:00,53.27,53.3,53.1,53.1,14763.0,53.27,53.3,53.1,53.1,14763.0
2015-12-28 10:40:00,53.09,53.14,52.98,53.11,29681.0,53.09,53.14,52.98,53.11,29681.0
2015-12-28 10:45:00,53.14,53.27,53.09,53.24,14224.0,53.14,53.27,53.09,53.24,14224.0
2015-12-28 10:50:00,53.21,53.29,53.17,53.18,17310.0,53.21,53.29,53.17,53.18,17310.0
2015-12-28 10:55:00,53.18,53.24,53.16,53.24,26833.0,53.18,53.24,53.16,53.24,26833.0
2015-12-28 11:00:00,53.22,53.45,53.17,53.3,40441.0,53.22,53.45,53.17,53.3,40441.0
2015-12-28 11:05:00,53.29,53.41,53.25,53.4,12790.0,53.29,53.41,53.25,53.4,12790.0
2015-12-28 11:10:00,53.42,53.42,53.3,53.33,6924.0,53.42,53.42,53.3,53.33,6924.0
2015-12-28 11:15:00,53.28,53.51,53.28,53.44,6314.0,53.28,53.51,53.28,53.44,6314.0
2015-12-28 11:20:00,53.46,53.52,53.38,53.52,27026.0,53.46,53.52,53.38,53.52,27026.0
2015-12-28 11:25:00,53.5,53.67,53.49,53.57,27142.0,53.5,53.67,53.49,53.57,27142.0
2015-12-28 11:30:00,53.61,53.64,53.53,53.58,39600.0,53.61,53.64,53.53,53.58,39600.0
2015-12-28 11:35:00,53.57,53.72,53.54,53.66,17902.0,53.57,53.72,53.54,53.66,17902.0
2015-12-28 11:40:00,53.66,53.66,53.54,53.62,13296.0,53.66,53.66,53.54,53.62,13296.0
2015-12-28 11:45:00,53.63,53.64,53.55,53.61,10828.0,53.63,53.64,53.55,53.61,10828.0
2015-12-28 11:50:00,53.6,53.73,53.6,53.66,5022.0,53.6,53.73,53.6,53.66,5022.0
2015-12-28 11:55:00,53.65,53.79,53.64,53.69,13513.0,53.65,53.79,53.64,53.69,13513.0
2015-12-28 12:00:00,53.68,53.88,53.64,53.88,15796.0,53.68,53.88,53.64,53.88,15796.0
2015-12-28 12:05:00,53.84,53.88,53.8,53.82,8656.0,53.84,53.88,53.8,53.82,8656.0
2015-12-28 12:10:00,53.8,53.85,53.72,53.79,17790.0,53.8,53.85,53.72,53.79,17790.0
2015-12-28 12:15:00,53.76,53.82,53.69,53.72,19677.0,53.76,53.82,53.69,53.72,19677.0
2015-12-28 12:20:00,53.7,53.81,53.61,53.81,11700.0,53.7,53.81,53.61,53.81,11700.0
2015-12-28 12:25:00,53.81,53.9,53.81,53.83,11707.0,53.81,53.9,53.81,53.83,11707.0
2015-12-28 12:30:00,53.87,53.9,53.73,53.85,10918.0,53.87,53.9,53.73,53.85,10918.0
2015-12-28 12:35:00,53.84,53.86,53.77,53.81,10463.0,53.84,53.86,53.77,53.81,10463.0
2015-12-28 12:40:00,53.8,53.8,53.69,53.73,6638.0,53.8,53.8,53.69,53.73,6638.0
2015-12-28 12:45:00,53.73,53.79,53.69,53.75,13415.0,53.73,53.79,53.69,53.75,13415.0
2015-12-28 12:50:00,53.75,53.86,53.65,53.77,39724.0,53.75,53.86,53.65,53.77,39724.0
2015-12-28 12:55:00,53.82,53.91,53.72,53.87,24405.0,53.82,53.91,53.72,53.87,24405.0
2015-12-28 13:00:00,53.89,53.89,53.76,53.78,7902.0,53.89,53.89,53.76,53.78,7902.0
2015-12-28 13:05:00,53.77,53.84,53.75,53.75,9453.0,53.77,53.84,53.75,53.75,9453.0
2015-12-28 13:10:00,53.75,53.89,53.71,53.89,11407.0,53.75,53.89,53.71,53.89,11407.0
2015-12-28 13:15:00,53.88,54.14,53.85,54.12,35789.0,53.88,54.14,53.85,54.12,35789.0
2015-12-28 13:20:00,54.1,54.12,53.97,54.07,19276.0,54.1,54.12,53.97,54.07,19276.0
2015-12-28 13:25:00,54.06,54.07,53.98,54.07,14420.0,54.06,54.07,53.98,54.07,14420.0
2015-12-28 13:30:00,54.04,54.15,54.02,54.07,11520.0,54.04,54.15,54.02,54.07,11520.0
2015-12-28 13:35:00,54.05,54.06,53.91,53.97,10330.0,54.05,54.06,53.91,53.97,10330.0
2015-12-28 13:40:00,53.98,54.0,53.85,53.92,16351.0,53.98,54.0,53.85,53.92,16351.0
2015-12-28 13:45:00,53.89,53.9,53.76,53.76,10010.0,53.89,53.9,53.76,53.76,10010.0
2015-12-28 13:50:00,53.77,53.77,53.58,53.6,14885.0,53.77,53.77,53.58,53.6,14885.0
2015-12-28 13:55:00,53.6,53.76,53.55,53.58,18444.0,53.6,53.76,53.55,53.58,18444.0
2015-12-28 14:00:00,53.58,53.75,53.56,53.66,9750.0,53.58,53.75,53.56,53.66,9750.0
2015-12-28 14:05:00,53.69,53.69,53.45,53.45,13502.0,53.69,53.69,53.45,53.45,13502.0
2015-12-28 14:10:00,53.45,53.47,53.36,53.42,8355.0,53.45,53.47,53.36,53.42,8355.0
2015-12-28 14:15:00,53.41,53.51,53.3,53.45,16971.0,53.41,53.51,53.3,53.45,16971.0
2015-12-28 14:20:00,53.48,53.53,53.35,53.35,14281.0,53.48,53.53,53.35,53.35,14281.0
2015-12-28 14:25:00,53.35,53.41,53.29,53.34,13915.0,53.35,53.41,53.29,53.34,13915.0
2015-12-28 14:30:00,53.36,53.38,53.29,53.34,10970.0,53.36,53.38,53.29,53.34,10970.0
2015-12-28 14:35:00,53.37,53.46,53.33,53.34,14505.0,53.37,53.46,53.33,53.34,14505.0
2015-12-28 14:40:00,53.33,53.42,53.31,53.34,48029.0,53.33,53.42,53.31,53.34,48029.0
2015-12-28 14:45:00,53.34,53.38,53.26,53.34,15696.0,53.34,53.38,53.26,53.34,15696.0
2015-12-28 14:50:00,53.33,53.34,53.23,53.29,17692.0,53.33,53.34,53.23,53.29,17692.0
2015-12-28 14:55:00,53.27,53.31,53.13,53.2,34242.0,53.27,53.31,53.13,53.2,34242.0
2015-12-28 15:00:00,53.22,53.29,53.19,53.22,13544.0,53.22,53.29,53.19,53.22,13544.0
2015-12-28 15:05:00,53.25,53.3,53.19,53.2,17688.0,53.25,53.3,53.19,53.2,17688.0
2015-12-28 15:10:00,53.2,53.26,53.15,53.26,16827.0,53.2,53.26,53.15,53.26,16827.0
2015-12-28 15:15:00,53.26,53.32,53.2,53.25,15471.0,53.26,53.32,53.2,53.25,15471.0
2015-12-28 15:20:00,53.24,53.29,53.17,53.17,27782.0,53.24,53.29,53.17,53.17,27782.0
2015-12-28 15:25:00,53.16,53.17,53.05,53.11,32489.0,53.16,53.17,53.05,53.11,32489.0
2015-12-28 15:30:00,53.13,53.18,53.1,53.18,21780.0,53.13,53.18,53.1,53.18,21780.0
2015-12-28 15:35:00,53.18,53.26,53.15,53.21,30398.0,53.18,53.26,53.15,53.21,30398.0
2015-12-28 15:40:00,53.21,53.21,53.08,53.14,36117.0,53.21,53.21,53.08,53.14,36117.0
2015-12-28 15:45:00,53.15,53.19,53.08,53.18,37291.0,53.15,53.19,53.08,53.18,37291.0
2015-12-28 15:50:00,53.17,53.18,53.11,53.13,63947.0,53.17,53.18,53.11,53.13,63947.0
2015-12-28 15:55:00,53.13,53.28,53.1,53.17,123765.0,53.13,53.28,53.1,53.17,123765.0
2015-12-29 09:30:00,53.25,53.75,53.25,53.62,24593.0,53.25,53.75,53.25,53.62,24593.0
2015-12-29 09:35:00,53.67,53.67,53.33,53.33,24354.0,53.67,53.67,53.33,53.33,24354.0
2015-12-29 09:40:00,53.33,53.38,53.11,53.34,46533.0,53.33,53.38,53.11,53.34,46533.0
2015-12-29 09:45:00,53.32,53.33,53.09,53.21,17550.0,53.32,53.33,53.09,53.21,17550.0
2015-12-29 09:50:00,53.21,53.24,53.08,53.13,63388.0,53.21,53.24,53.08,53.13,63388.0
2015-12-29 09:55:00,53.13,53.27,52.91,52.96,30927.0,53.13,53.27,52.91,52.96,30927.0
2015-12-29 10:00:00,52.95,53.1,52.91,53.0,32181.0,52.95,53.1,52.91,53.0,32181.0
2015-12-29 10:05:00,52.99,53.07,52.94,52.97,21153.0,52.99,53.07,52.94,52.97,21153.0
2015-12-29 10:10:00,52.97,53.03,52.69,52.69,25106.0,52.97,53.03,52.69,52.69,25106.0
2015-12-29 10:15:00,52.7,52.81,52.7,52.8,31151.0,52.7,52.81,52.7,52.8,31151.0
2015-12-29 10:20:00,52.79,52.93,52.72,52.91,38183.0,52.79,52.93,52.72,52.91,38183.0
2015-12-29 10:25:00,52.92,52.93,52.84,52.86,21899.0,52.92,52.93,52.84,52.86,21899.0
2015-12-29 10:30:00,52.86,52.92,52.85,52.9,16516.0,52.86,52.92,52.85,52.9,16516.0
2015-12-29 10:35:00,52.91,52.91,52.66,52.68,36092.0,52.91,52.91,52.66,52.68,36092.0
2015-12-29 10:40:00,52.68,52.72,52.6,52.71,19666.0,52.68,52.72,52.6,52.71,19666.0
2015-12-29 10:45:00,52.71,52.71,52.48,52.55,22937.0,52.71,52.71,52.48,52.55,22937.0
2015-12-29 10:50:00,52.54,52.72,52.54,52.7,14510.0,52.54,52.72,52.54,52.7,14510.0
2015-12-29 10:55:00,52.71,52.71,52.37,52.39,33358.0,52.71,52.71,52.37,52.39,33358.0
2015-12-29 11:00:00,52.39,52.57,52.34,52.57,43907.0,52.39,52.57,52.34,52.57,43907.0
2015-12-29 11:05:00,52.59,52.67,52.46,52.53,35243.0,52.59,52.67,52.46,52.53,35243.0
2015-12-29 11:10:00,52.53,52.57,52.44,52.51,21927.0,52.53,52.57,52.44,52.51,21927.0
2015-12-29 11:15:00,52.56,52.77,52.47,52.71,15130.0,52.56,52.77,52.47,52.71,15130.0
2015-12-29 11:20:00,52.7,52.76,52.64,52.74,11990.0,52.7,52.76,52.64,52.74,11990.0
2015-12-29 11:25:00,52.74,52.81,52.7,52.73,22784.0,52.74,52.81,52.7,52.73,22784.0
2015-12-29 11:30:00,52.71,52.81,52.71,52.75,9118.0,52.71,52.81,52.71,52.75,9118.0
2015-12-29 11:35:00,52.75,52.75,52.62,52.71,8372.0,52.75,52.75,52.62,52.71,8372.0
2015-12-29 11:40:00,52.73,52.73,52.47,52.48,19055.0,52.73,52.73,52.47,52.48,19055.0
2015-12-29 11:45:00,52.48,52.53,52.47,52.49,12130.0,52.48,52.53,52.47,52.49,12130.0
2015-12-29 11:50:00,52.51,52.51,52.35,52.38,16741.0,52.51,52.51,52.35,52.38,16741.0
2015-12-29 11:55:00,52.38,52.43,52.31,52.34,11682.0,52.38,52.43,52.31,52.34,11682.0
2015-12-29 12:00:00,52.34,52.44,52.33,52.36,14323.0,52.34,52.44,52.33,52.36,14323.0
2015-12-29 12:05:00,52.39,52.43,52.33,52.35,9489.0,52.39,52.43,52.33,52.35,9489.0
2015-12-29 12:10:00,52.4,52.41,52.35,52.35,8860.0,52.4,52.41,52.35,52.35,8860.0
2015-12-29 12:15:00,52.37,52.4,52.36,52.36,4800.0,52.37,52.4,52.36,52.36,4800.0
2015-12-29 12:20:00,52.36,52.38,52.16,52.29,24724.0,52.36,52.38,52.16,52.29,24724.0
2015-12-29 12:25:00,52.3,52.31,52.06,52.07,28329.0,52.3,52.31,52.06,52.07,28329.0
2015-12-29 12:30:00,52.06,52.23,52.02,52.14,15624.0,52.06,52.23,52.02,52.14,15624.0
2015-12-29 12:35:00,52.14,52.31,52.14,52.31,17310.0,52.14,52.31,52.14,52.31,17310.0
2015-12-29 12:40:00,52.34,52.35,52.17,52.18,13867.0,52.34,52.35,52.17,52.18,13867.0
2015-12-29 12:45:00,52.19,52.2,52.09,52.09,11211.0,52.19,52.2,52.09,52.09,11211.0
2015-12-29 12:50:00,52.09,52.1,51.96,52.0,27767.0,52.09,52.1,51.96,52.0,27767.0
2015-12-29 12:55:00,51.99,52.02,51.91,51.97,16639.0,51.99,52.02,51.91,51.97,16639.0
2015-12-29 13:00:00,51.99,52.04,51.95,51.97,13995.0,51.99,52.04,51.95,51.97,13995.0
2015-12-29 13:05:00,51.98,52.04,51.96,52.01,8891.0,51.98,52.04,51.96,52.01,8891.0
2015-12-29 13:10:00,52.0,52.01,51.95,51.99,6600.0,52.0,52.01,51.95,51.99,6600.0
2015-12-29 13:15:00,51.99,52.01,51.94,51.97,16720.0,51.99,52.01,51.94,51.97,16720.0
2015-12-29 13:20:00,51.96,52.06,51.94,51.95,32821.0,51.96,52.06,51.94,51.95,32821.0
2015-12-29 13:25:00,51.98,52.01,51.95,52.0,14383.0,51.98,52.01,51.95,52.0,14383.0
2015-12-29 13:30:00,52.01,52.01,51.94,51.95,41526.0,52.01,52.01,51.94,51.95,41526.0
2015-12-29 13:35:00,51.96,52.0,51.88,51.93,14600.0,51.96,52.0,51.88,51.93,14600.0
2015-12-29 13:40:00,51.91,52.01,51.9,51.94,12171.0,51.91,52.01,51.9,51.94,12171.0
2015-12-29 13:45:00,51.96,52.01,51.89,52.0,13840.0,51.96,52.01,51.89,52.0,13840.0
2015-12-29 13:50:00,52.02,52.08,51.94,52.05,13917.0,52.02,52.08,51.94,52.05,13917.0
2015-12-29 13:55:00,52.03,52.05,51.96,51.98,20930.0,52.03,52.05,51.96,51.98,20930.0
2015-12-29 14:00:00,51.97,52.01,51.92,51.92,17731.0,51.97,52.01,51.92,51.92,17731.0
2015-12-29 14:05:00,51.95,52.01,51.93,51.98,15139.0,51.95,52.01,51.93,51.98,15139.0
2015-12-29 14:10:00,51.98,52.02,51.95,51.98,16123.0,51.98,52.02,51.95,51.98,16123.0
2015-12-29 14:15:00,51.98,52.07,51.96,52.01,9080.0,51.98,52.07,51.96,52.01,9080.0
2015-12-29 14:20:00,52.02,52.14,52.02,52.12,22475.0,52.02,52.14,52.02,52.12,22475.0
2015-12-29 14:25:00,52.12,52.19,52.03,52.18,23138.0,52.12,52.19,52.03,52.18,23138.0
2015-12-29 14:30:00,52.17,52.17,52.1,52.13,10015.0,52.17,52.17,52.1,52.13,10015.0
2015-12-29 14:35:00,52.15,52.17,52.12,52.17,8629.0,52.15,52.17,52.12,52.17,8629.0
2015-12-29 14:40:00,52.16,52.17,52.11,52.13,11863.0,52.16,52.17,52.11,52.13,11863.0
2015-12-29 14:45:00,52.14,52.21,52.09,52.21,21393.0,52.14,52.21,52.09,52.21,21393.0
2015-12-29 14:50:00,52.22,52.29,52.18,52.19,15632.0,52.22,52.29,52.18,52.19,15632.0
2015-12-29 14:55:00,52.19,52.4,52.19,52.36,64595.0,52.19,52.4,52.19,52.36,64595.0
2015-12-29 15:00:00,52.38,52.47,52.34,52.45,26471.0,52.38,52.47,52.34,52.45,26471.0
2015-12-29 15:05:00,52.43,52.56,52.43,52.54,16219.0,52.43,52.56,52.43,52.54,16219.0
2015-12-29 15:10:00,52.54,52.59,52.51,52.59,13075.0,52.54,52.59,52.51,52.59,13075.0
2015-12-29 15:15:00,52.57,52.68,52.55,52.58,14359.0,52.57,52.68,52.55,52.58,14359.0
2015-12-29 15:20:00,52.56,52.56,52.44,52.47,17944.0,52.56,52.56,52.44,52.47,17944.0
2015-12-29 15:25:00,52.48,52.51,52.43,52.45,14446.0,52.48,52.51,52.43,52.45,14446.0
2015-12-29 15:30:00,52.46,52.5,52.39,52.41,20459.0,52.46,52.5,52.39,52.41,20459.0
2015-12-29 15:35:00,52.41,52.46,52.4,52.42,10770.0,52.41,52.46,52.4,52.42,10770.0
2015-12-29 15:40:00,52.42,52.47,52.36,52.47,31771.0,52.42,52.47,52.36,52.47,31771.0
2015-12-29 15:45:00,52.47,52.51,52.38,52.39,31569.0,52.47,52.51,52.38,52.39,31569.0
2015-12-29 15:50:00,52.4,52.41,52.34,52.39,39236.0,52.4,52.41,52.34,52.39,39236.0
2015-12-29 15:55:00,52.4,52.43,52.26,52.37,136544.0,52.4,52.43,52.26,52.37,136544.0
2015-12-30 09:30:00,52.41,52.5,52.37,52.45,18142.0,52.41,52.5,52.37,52.45,18142.0
2015-12-30 09:35:00,52.5,52.8,52.49,52.74,27177.0,52.5,52.8,52.49,52.74,27177.0
2015-12-30 09:40:00,52.74,52.77,52.62,52.71,11856.0,52.74,52.77,52.62,52.71,11856.0
2015-12-30 09:45:00,52.69,52.72,52.56,52.68,8380.0,52.69,52.72,52.56,52.68,8380.0
2015-12-30 09:50:00,52.65,52.72,52.6,52.69,12782.0,52.65,52.72,52.6,52.69,12782.0
2015-12-30 09:55:00,52.67,52.67,52.54,52.55,14778.0,52.67,52.67,52.54,52.55,14778.0
2015-12-30 10:00:00,52.58,52.74,52.55,52.74,13000.0,52.58,52.74,52.55,52.74,13000.0
2015-12-30 10:05:00,52.73,52.78,52.39,52.57,22458.0,52.73,52.78,52.39,52.57,22458.0
2015-12-30 10:10:00,52.56,52.57,52.4,52.49,26300.0,52.56,52.57,52.4,52.49,26300.0
2015-12-30 10:15:00,52.51,52.55,52.26,52.26,18978.0,52.51,52.55,52.26,52.26,18978.0
2015-12-30 10:20:00,52.26,52.38,52.24,52.38,16008.0,52.26,52.38,52.24,52.38,16008.0
2015-12-30 10:25:00,52.41,52.51,52.3,52.34,8600.0,52.41,52.51,52.3,52.34,8600.0
2015-12-30 10:30:00,52.34,52.39,52.24,52.32,11301.0,52.34,52.39,52.24,52.32,11301.0
2015-12-30 10:35:00,52.31,52.32,52.11,52.17,12725.0,52.31,52.32,52.11,52.17,12725.0
2015-12-30 10:40:00,52.16,52.3,52.1,52.28,7708.0,52.16,52.3,52.1,52.28,7708.0
2015-12-30 10:45:00,52.24,52.24,52.13,52.22,10565.0,52.24,52.24,52.13,52.22,10565.0
2015-12-30 10:50:00,52.18,52.27,52.18,52.24,16726.0,52.18,52.27,52.18,52.24,16726.0
2015-12-30 10:55:00,52.26,52.39,52.26,52.26,11266.0,52.26,52.39,52.26,52.26,11266.0
2015-12-30 11:00:00,52.3,52.38,52.27,52.33,7500.0,52.3,52.38,52.27,52.33,7500.0
2015-12-30 11:05:00,52.34,52.36,52.15,52.17,18400.0,52.34,52.36,52.15,52.17,18400.0
2015-12-30 11:10:00,52.16,52.26,52.09,52.23,12000.0,52.16,52.26,52.09,52.23,12000.0
2015-12-30 11:15:00,52.21,52.34,52.15,52.34,8357.0,52.21,52.34,52.15,52.34,8357.0
2015-12-30 11:20:00,52.33,52.38,52.09,52.11,15066.0,52.33,52.38,52.09,52.11,15066.0
2015-12-30 11:25:00,52.1,52.17,52.06,52.13,11546.0,52.1,52.17,52.06,52.13,11546.0
2015-12-30 11:30:00,52.13,52.14,52.02,52.12,10385.0,52.13,52.14,52.02,52.12,10385.0
2015-12-30 11:35:00,52.13,52.36,52.12,52.3,7661.0,52.13,52.36,52.12,52.3,7661.0
2015-12-30 11:40:00,52.29,52.38,52.28,52.32,9350.0,52.29,52.38,52.28,52.32,9350.0
2015-12-30 11:45:00,52.33,52.38,52.22,52.23,7223.0,52.33,52.38,52.22,52.23,7223.0
2015-12-30 11:50:00,52.23,52.31,52.14,52.18,36219.0,52.23,52.31,52.14,52.18,36219.0
2015-12-30 11:55:00,52.19,52.31,52.19,52.28,6400.0,52.19,52.31,52.19,52.28,6400.0
2015-12-30 12:00:00,52.29,52.29,52.21,52.28,13088.0,52.29,52.29,52.21,52.28,13088.0
2015-12-30 12:05:00,52.26,52.28,52.23,52.25,7025.0,52.26,52.28,52.23,52.25,7025.0
2015-12-30 12:10:00,52.26,52.27,52.12,52.22,10409.0,52.26,52.27,52.12,52.22,10409.0
2015-12-30 12:15:00,52.21,52.25,52.18,52.25,6796.0,52.21,52.25,52.18,52.25,6796.0
2015-12-30 12:20:00,52.26,52.29,52.16,52.23,8428.0,52.26,52.29,52.16,52.23,8428.0
2015-12-30 12:25:00,52.22,52.22,52.15,52.2,6862.0,52.22,52.22,52.15,52.2,6862.0
2015-12-30 12:30:00,52.18,52.18,52.01,52.04,7840.0,52.18,52.18,52.01,52.04,7840.0
2015-12-30 12:35:00,52.03,52.12,51.91,51.93,32823.0,52.03,52.12,51.91,51.93,32823.0
2015-12-30 12:40:00,51.95,52.06,51.86,51.92,32710.0,51.95,52.06,51.86,51.92,32710.0
2015-12-30 12:45:00,51.9,51.99,51.9,51.95,7739.0,51.9,51.99,51.9,51.95,7739.0
2015-12-30 12:50:00,51.93,51.97,51.84,51.92,13738.0,51.93,51.97,51.84,51.92,13738.0
2015-12-30 12:55:00,51.92,51.96,51.87,51.89,5100.0,51.92,51.96,51.87,51.89,5100.0
2015-12-30 13:00:00,51.89,51.95,51.84,51.84,16332.0,51.89,51.95,51.84,51.84,16332.0
2015-12-30 13:05:00,51.84,51.88,51.74,51.84,12300.0,51.84,51.88,51.74,51.84,12300.0
2015-12-30 13:10:00,51.83,51.87,51.77,51.87,9100.0,51.83,51.87,51.77,51.87,9100.0
2015-12-30 13:15:00,51.87,51.87,51.75,51.77,8928.0,51.87,51.87,51.75,51.77,8928.0
2015-12-30 13:20:00,51.74,51.76,51.64,51.74,11900.0,51.74,51.76,51.64,51.74,11900.0
2015-12-30 13:25:00,51.74,51.88,51.73,51.79,18460.0,51.74,51.88,51.73,51.79,18460.0
2015-12-30 13:30:00,51.8,51.82,51.77,51.79,7253.0,51.8,51.82,51.77,51.79,7253.0
2015-12-30 13:35:00,51.8,51.8,51.7,51.73,8420.0,51.8,51.8,51.7,51.73,8420.0
2015-12-30 13:40:00,51.75,51.85,51.71,51.77,22247.0,51.75,51.85,51.71,51.77,22247.0
2015-12-30 13:45:00,51.78,51.86,51.76,51.78,18063.0,51.78,51.86,51.76,51.78,18063.0
2015-12-30 13:50:00,51.77,51.83,51.66,51.69,10450.0,51.77,51.83,51.66,51.69,10450.0
2015-12-30 13:55:00,51.69,51.75,51.68,51.74,7450.0,51.69,51.75,51.68,51.74,7450.0
2015-12-30 14:00:00,51.75,51.84,51.74,51.77,28818.0,51.75,51.84,51.74,51.77,28818.0
2015-12-30 14:05:00,51.78,51.83,51.72,51.73,16757.0,51.78,51.83,51.72,51.73,16757.0
2015-12-30 14:10:00,51.73,51.78,51.72,51.78,10795.0,51.73,51.78,51.72,51.78,10795.0
2015-12-30 14:15:00,51.78,51.78,51.67,51.74,12831.0,51.78,51.78,51.67,51.74,12831.0
2015-12-30 14:20:00,51.75,51.77,51.58,51.58,17896.0,51.75,51.77,51.58,51.58,17896.0
2015-12-30 14:25:00,51.58,51.61,51.54,51.54,16447.0,51.58,51.61,51.54,51.54,16447.0
2015-12-30 14:30:00,51.52,51.58,51.45,51.47,32026.0,51.52,51.58,51.45,51.47,32026.0
2015-12-30 14:35:00,51.49,51.6,51.48,51.56,17263.0,51.49,51.6,51.48,51.56,17263.0
2015-12-30 14:40:00,51.58,51.58,51.48,51.51,15362.0,51.58,51.58,51.48,51.51,15362.0
2015-12-30 14:45:00,51.51,51.72,51.51,51.68,22813.0,51.51,51.72,51.51,51.68,22813.0
2015-12-30 14:50:00,51.67,51.67,51.52,51.56,23847.0,51.67,51.67,51.52,51.56,23847.0
2015-12-30 14:55:00,51.56,51.61,51.34,51.6,100129.0,51.56,51.61,51.34,51.6,100129.0
2015-12-30 15:00:00,51.58,51.78,51.57,51.6,41785.0,51.58,51.78,51.57,51.6,41785.0
2015-12-30 15:05:00,51.59,51.8,51.49,51.75,38748.0,51.59,51.8,51.49,51.75,38748.0
2015-12-30 15:10:00,51.77,51.92,51.77,51.86,26170.0,51.77,51.92,51.77,51.86,26170.0
2015-12-30 15:15:00,51.88,52.03,51.88,51.96,21595.0,51.88,52.03,51.88,51.96,21595.0
2015-12-30 15:20:00,51.94,51.99,51.91,51.97,14749.0,51.94,51.99,51.91,51.97,14749.0
2015-12-30 15:25:00,51.97,52.05,51.95,52.05,15608.0,51.97,52.05,51.95,52.05,15608.0
2015-12-30 15:30:00,52.04,52.09,51.88,51.89,25192.0,52.04,52.09,51.88,51.89,25192.0
2015-12-30 15:35:00,51.89,51.89,51.75,51.88,24470.0,51.89,51.89,51.75,51.88,24470.0
2015-12-30 15:40:00,51.88,51.9,51.83,51.87,31424.0,51.88,51.9,51.83,51.87,31424.0
2015-12-30 15:45:00,51.86,51.87,51.8,51.8,25939.0,51.86,51.87,51.8,51.8,25939.0
2015-12-30 15:50:00,51.8,51.81,51.62,51.62,50673.0,51.8,51.81,51.62,51.62,50673.0
2015-12-30 15:55:00,51.64,51.66,51.57,51.58,104860.0,51.64,51.66,51.57,51.58,104860.0
2015-12-31 09:30:00,51.71,51.93,51.59,51.93,34070.0,51.71,51.93,51.59,51.93,34070.0
2015-12-31 09:35:00,51.92,52.05,51.84,51.92,15516.0,51.92,52.05,51.84,51.92,15516.0
2015-12-31 09:40:00,51.99,52.35,51.93,52.02,20614.0,51.99,52.35,51.93,52.02,20614.0
2015-12-31 09:45:00,51.93,52.09,51.93,52.0,16014.0,51.93,52.09,51.93,52.0,16014.0
2015-12-31 09:50:00,51.98,52.14,51.89,52.07,14771.0,51.98,52.14,51.89,52.07,14771.0
2015-12-31 09:55:00,52.06,52.22,52.06,52.16,9227.0,52.06,52.22,52.06,52.16,9227.0
2015-12-31 10:00:00,52.12,52.47,52.1,52.44,24437.0,52.12,52.47,52.1,52.44,24437.0
2015-12-31 10:05:00,52.42,52.45,52.27,52.36,28610.0,52.42,52.45,52.27,52.36,28610.0
2015-12-31 10:10:00,52.39,52.58,52.37,52.57,13378.0,52.39,52.58,52.37,52.57,13378.0
2015-12-31 10:15:00,52.6,52.7,52.49,52.56,17431.0,52.6,52.7,52.49,52.56,17431.0
2015-12-31 10:20:00,52.54,52.54,52.3,52.3,6413.0,52.54,52.54,52.3,52.3,6413.0
2015-12-31 10:25:00,52.32,52.6,52.29,52.5,42271.0,52.32,52.6,52.29,52.5,42271.0
2015-12-31 10:30:00,52.5,52.52,52.33,52.43,17850.0,52.5,52.52,52.33,52.43,17850.0
2015-12-31 10:35:00,52.44,52.59,52.43,52.57,7905.0,52.44,52.59,52.43,52.57,7905.0
2015-12-31 10:40:00,52.6,52.69,52.55,52.65,6575.0,52.6,52.69,52.55,52.65,6575.0
2015-12-31 10:45:00,52.66,52.69,52.55,52.58,37164.0,52.66,52.69,52.55,52.58,37164.0
2015-12-31 10:50:00,52.59,52.62,52.48,52.53,10980.0,52.59,52.62,52.48,52.53,10980.0
2015-12-31 10:55:00,52.53,52.6,52.51,52.51,2500.0,52.53,52.6,52.51,52.51,2500.0
2015-12-31 11:00:00,52.51,52.55,52.43,52.43,14054.0,52.51,52.55,52.43,52.43,14054.0
2015-12-31 11:05:00,52.44,52.46,52.33,52.34,7126.0,52.44,52.46,52.33,52.34,7126.0
2015-12-31 11:10:00,52.33,52.55,52.33,52.48,11111.0,52.33,52.55,52.33,52.48,11111.0
2015-12-31 11:15:00,52.46,52.48,52.38,52.45,7000.0,52.46,52.48,52.38,52.45,7000.0
2015-12-31 11:20:00,52.43,52.55,52.38,52.54,10100.0,52.43,52.55,52.38,52.54,10100.0
2015-12-31 11:25:00,52.55,52.69,52.54,52.69,6818.0,52.55,52.69,52.54,52.69,6818.0
2015-12-31 11:30:00,52.68,52.69,52.57,52.62,15327.0,52.68,52.69,52.57,52.62,15327.0
2015-12-31 11:35:00,52.64,52.75,52.64,52.75,13129.0,52.64,52.75,52.64,52.75,13129.0
2015-12-31 11:40:00,52.75,52.81,52.74,52.75,15874.0,52.75,52.81,52.74,52.75,15874.0
2015-12-31 11:45:00,52.74,52.81,52.7,52.73,10768.0,52.74,52.81,52.7,52.73,10768.0
2015-12-31 11:50:00,52.72,52.74,52.68,52.72,7433.0,52.72,52.74,52.68,52.72,7433.0
2015-12-31 11:55:00,52.71,52.77,52.69,52.76,7200.0,52.71,52.77,52.69,52.76,7200.0
2015-12-31 12:00:00,52.79,52.8,52.63,52.73,11517.0,52.79,52.8,52.63,52.73,11517.0
2015-12-31 12:05:00,52.76,52.96,52.72,52.94,22552.0,52.76,52.96,52.72,52.94,22552.0
2015-12-31 12:10:00,52.89,52.92,52.78,52.85,12731.0,52.89,52.92,52.78,52.85,12731.0
2015-12-31 12:15:00,52.85,52.98,52.85,52.97,10840.0,52.85,52.98,52.85,52.97,10840.0
2015-12-31 12:20:00,52.98,53.2,52.95,53.2,41632.0,52.98,53.2,52.95,53.2,41632.0
2015-12-31 12:25:00,53.2,53.32,53.1,53.27,44070.0,53.2,53.32,53.1,53.27,44070.0
2015-12-31 12:30:00,53.29,53.37,53.22,53.35,39380.0,53.29,53.37,53.22,53.35,39380.0
2015-12-31 12:35:00,53.31,53.45,53.29,53.45,18927.0,53.31,53.45,53.29,53.45,18927.0
2015-12-31 12:40:00,53.45,53.54,53.41,53.41,45545.0,53.45,53.54,53.41,53.41,45545.0
2015-12-31 12:45:00,53.39,53.4,53.17,53.2,13612.0,53.39,53.4,53.17,53.2,13612.0
2015-12-31 12:50:00,53.21,53.26,53.09,53.21,29105.0,53.21,53.26,53.09,53.21,29105.0
2015-12-31 12:55:00,53.13,53.14,53.02,53.03,4200.0,53.13,53.14,53.02,53.03,4200.0
2015-12-31 13:00:00,53.01,53.11,52.98,53.05,10454.0,53.01,53.11,52.98,53.05,10454.0
2015-12-31 13:05:00,53.06,53.1,52.85,52.85,18200.0,53.06,53.1,52.85,52.85,18200.0
2015-12-31 13:10:00,52.83,52.9,52.77,52.77,14527.0,52.83,52.9,52.77,52.77,14527.0
2015-12-31 13:15:00,52.75,52.8,52.69,52.8,6170.0,52.75,52.8,52.69,52.8,6170.0
2015-12-31 13:20:00,52.78,52.79,52.66,52.76,5118.0,52.78,52.79,52.66,52.76,5118.0
2015-12-31 13:25:00,52.74,52.78,52.63,52.71,9121.0,52.74,52.78,52.63,52.71,9121.0
2015-12-31 13:30:00,52.75,52.83,52.74,52.76,7380.0,52.75,52.83,52.74,52.76,7380.0
2015-12-31 13:35:00,52.76,52.85,52.75,52.83,5620.0,52.76,52.85,52.75,52.83,5620.0
2015-12-31 13:40:00,52.81,52.93,52.81,52.92,10030.0,52.81,52.93,52.81,52.92,10030.0
2015-12-31 13:45:00,52.91,52.91,52.86,52.9,6800.0,52.91,52.91,52.86,52.9,6800.0
2015-12-31 13:50:00,52.88,53.1,52.88,53.09,55756.0,52.88,53.1,52.88,53.09,55756.0
2015-12-31 13:55:00,53.12,53.13,53.02,53.07,21250.0,53.12,53.13,53.02,53.07,21250.0
2015-12-31 14:00:00,53.07,53.25,53.05,53.16,17338.0,53.07,53.25,53.05,53.16,17338.0
2015-12-31 14:05:00,53.16,53.17,53.12,53.15,4847.0,53.16,53.17,53.12,53.15,4847.0
2015-12-31 14:10:00,53.17,53.18,53.1,53.12,8362.0,53.17,53.18,53.1,53.12,8362.0
2015-12-31 14:15:00,53.12,53.2,53.06,53.14,6000.0,53.12,53.2,53.06,53.14,6000.0
2015-12-31 14:20:00,53.12,53.13,53.06,53.1,13914.0,53.12,53.13,53.06,53.1,13914.0
2015-12-31 14:25:00,53.08,53.1,53.05,53.1,6594.0,53.08,53.1,53.05,53.1,6594.0
2015-12-31 14:30:00,53.07,53.18,53.07,53.18,15700.0,53.07,53.18,53.07,53.18,15700.0
2015-12-31 14:35:00,53.16,53.2,53.16,53.2,13916.0,53.16,53.2,53.16,53.2,13916.0
2015-12-31 14:40:00,53.2,53.29,53.15,53.15,21816.0,53.2,53.29,53.15,53.15,21816.0
2015-12-31 14:45:00,53.15,53.15,53.09,53.09,10360.0,53.15,53.15,53.09,53.09,10360.0
2015-12-31 14:50:00,53.08,53.1,53.05,53.07,5700.0,53.08,53.1,53.05,53.07,5700.0
2015-12-31 14:55:00,53.06,53.19,53.06,53.18,4900.0,53.06,53.19,53.06,53.18,4900.0
2015-12-31 15:00:00,53.16,53.16,52.91,52.98,36235.0,53.16,53.16,52.91,52.98,36235.0
2015-12-31 15:05:00,52.95,52.98,52.91,52.98,10950.0,52.95,52.98,52.91,52.98,10950.0
2015-12-31 15:10:00,52.95,53.02,52.94,53.0,9099.0,52.95,53.02,52.94,53.0,9099.0
2015-12-31 15:15:00,52.99,53.05,52.99,53.01,7900.0,52.99,53.05,52.99,53.01,7900.0
2015-12-31 15:20:00,53.0,53.08,52.97,53.05,19146.0,53.0,53.08,52.97,53.05,19146.0
2015-12-31 15:25:00,53.03,53.06,52.97,52.97,13730.0,53.03,53.06,52.97,52.97,13730.0
2015-12-31 15:30:00,52.98,53.03,52.98,53.03,12094.0,52.98,53.03,52.98,53.03,12094.0
2015-12-31 15:35:00,53.05,53.05,52.93,52.95,18897.0,53.05,53.05,52.93,52.95,18897.0
2015-12-31 15:40:00,52.94,52.94,52.75,52.79,32000.0,52.94,52.94,52.75,52.79,32000.0
2015-12-31 15:45:00,52.79,52.82,52.71,52.75,28608.0,52.79,52.82,52.71,52.75,28608.0
2015-12-31 15:50:00,52.75,52.75,52.68,52.69,47032.0,52.75,52.75,52.68,52.69,47032.0
2015-12-31 15:55:00,52.7,52.71,52.47,52.47,144233.0,52.7,52.71,52.47,52.47,144233.0
2016-01-04 09:30:00,53.7,55.32,53.53,55.12,501687.0,53.7,55.32,53.53,55.12,501687.0
2016-01-04 09:35:00,55.0,55.1,54.37,54.66,174594.0,55.0,55.1,54.37,54.66,174594.0
2016-01-04 09:40:00,54.66,55.4,54.29,55.15,243258.0,54.66,55.4,54.29,55.15,243258.0
2016-01-04 09:45:00,55.18,55.95,55.01,55.95,305600.0,55.18,55.95,55.01,55.95,305600.0
2016-01-04 09:50:00,55.93,56.13,55.43,55.97,234562.0,55.93,56.13,55.43,55.97,234562.0
2016-01-04 09:55:00,55.99,56.03,55.36,55.46,272919.0,55.99,56.03,55.36,55.46,272919.0
2016-01-04 10:00:00,55.51,55.53,55.19,55.2,168130.0,55.51,55.53,55.19,55.2,168130.0
2016-01-04 10:05:00,55.2,55.62,55.13,55.38,108759.0,55.2,55.62,55.13,55.38,108759.0
2016-01-04 10:10:00,55.43,55.48,54.85,55.35,154914.0,55.43,55.48,54.85,55.35,154914.0
2016-01-04 10:15:00,55.31,55.43,55.16,55.26,65277.0,55.31,55.43,55.16,55.26,65277.0
2016-01-04 10:20:00,55.2,55.31,54.92,55.08,222982.0,55.2,55.31,54.92,55.08,222982.0
2016-01-04 10:25:00,55.08,55.18,54.77,54.87,64516.0,55.08,55.18,54.77,54.87,64516.0
2016-01-04 10:30:00,54.81,55.26,54.81,55.2,68416.0,54.81,55.26,54.81,55.2,68416.0
2016-01-04 10:35:00,55.19,55.22,54.98,55.12,55957.0,55.19,55.22,54.98,55.12,55957.0
2016-01-04 10:40:00,55.13,55.14,54.88,54.88,73037.0,55.13,55.14,54.88,54.88,73037.0
2016-01-04 10:45:00,54.93,55.14,54.85,55.0,117631.0,54.93,55.14,54.85,55.0,117631.0
2016-01-04 10:50:00,54.97,55.33,54.88,55.27,58239.0,54.97,55.33,54.88,55.27,58239.0
2016-01-04 10:55:00,55.27,55.27,54.92,55.0,95418.0,55.27,55.27,54.92,55.0,95418.0
2016-01-04 11:00:00,55.0,55.07,54.88,55.01,47063.0,55.0,55.07,54.88,55.01,47063.0
2016-01-04 11:05:00,55.0,55.23,54.95,55.15,45372.0,55.0,55.23,54.95,55.15,45372.0
2016-01-04 11:10:00,55.19,55.31,55.09,55.18,37008.0,55.19,55.31,55.09,55.18,37008.0
2016-01-04 11:15:00,55.2,55.38,55.18,55.26,42995.0,55.2,55.38,55.18,55.26,42995.0
2016-01-04 11:20:00,55.26,55.35,55.18,55.24,45165.0,55.26,55.35,55.18,55.24,45165.0
2016-01-04 11:25:00,55.25,55.4,55.09,55.4,47234.0,55.25,55.4,55.09,55.4,47234.0
2016-01-04 11:30:00,55.4,55.65,55.24,55.59,65144.0,55.4,55.65,55.24,55.59,65144.0
2016-01-04 11:35:00,55.61,55.75,55.33,55.68,54542.0,55.61,55.75,55.33,55.68,54542.0
2016-01-04 11:40:00,55.66,55.79,55.55,55.55,29855.0,55.66,55.79,55.55,55.55,29855.0
2016-01-04 11:45:00,55.58,55.88,55.54,55.84,39475.0,55.58,55.88,55.54,55.84,39475.0
2016-01-04 11:50:00,55.82,55.97,55.73,55.81,44756.0,55.82,55.97,55.73,55.81,44756.0
2016-01-04 11:55:00,55.77,55.93,55.62,55.84,41330.0,55.77,55.93,55.62,55.84,41330.0
2016-01-04 12:00:00,55.81,55.82,55.6,55.68,39720.0,55.81,55.82,55.6,55.68,39720.0
2016-01-04 12:05:00,55.68,55.95,55.66,55.89,26259.0,55.68,55.95,55.66,55.89,26259.0
2016-01-04 12:10:00,55.88,55.94,55.78,55.88,26904.0,55.88,55.94,55.78,55.88,26904.0
2016-01-04 12:15:00,55.9,55.9,55.72,55.72,20043.0,55.9,55.9,55.72,55.72,20043.0
2016-01-04 12:20:00,55.73,55.76,55.59,55.63,49364.0,55.73,55.76,55.59,55.63,49364.0
2016-01-04 12:25:00,55.63,55.84,55.62,55.78,49961.0,55.63,55.84,55.62,55.78,49961.0
2016-01-04 12:30:00,55.8,55.85,55.61,55.65,39046.0,55.8,55.85,55.61,55.65,39046.0
2016-01-04 12:35:00,55.66,55.9,55.57,55.9,26636.0,55.66,55.9,55.57,55.9,26636.0
2016-01-04 12:40:00,55.93,56.08,55.84,56.06,84999.0,55.93,56.08,55.84,56.06,84999.0
2016-01-04 12:45:00,56.05,56.08,55.9,55.98,42423.0,56.05,56.08,55.9,55.98,42423.0
2016-01-04 12:50:00,55.98,56.09,55.94,55.95,54347.0,55.98,56.09,55.94,55.95,54347.0
2016-01-04 12:55:00,55.96,55.99,55.76,55.77,49854.0,55.96,55.99,55.76,55.77,49854.0
2016-01-04 13:00:00,55.78,55.91,55.7,55.89,36424.0,55.78,55.91,55.7,55.89,36424.0
2016-01-04 13:05:00,55.88,55.92,55.75,55.91,31011.0,55.88,55.92,55.75,55.91,31011.0
2016-01-04 13:10:00,55.91,55.94,55.77,55.8,21917.0,55.91,55.94,55.77,55.8,21917.0
2016-01-04 13:15:00,55.82,56.18,55.7,55.98,71432.0,55.82,56.18,55.7,55.98,71432.0
2016-01-04 13:20:00,56.01,56.13,55.93,56.02,31230.0,56.01,56.13,55.93,56.02,31230.0
2016-01-04 13:25:00,56.02,56.18,55.97,56.14,35581.0,56.02,56.18,55.97,56.14,35581.0
2016-01-04 13:30:00,56.12,56.2,56.05,56.06,54451.0,56.12,56.2,56.05,56.06,54451.0
2016-01-04 13:35:00,56.07,56.21,56.03,56.15,39074.0,56.07,56.21,56.03,56.15,39074.0
2016-01-04 13:40:00,56.16,56.18,55.9,55.98,59494.0,56.16,56.18,55.9,55.98,59494.0
2016-01-04 13:45:00,56.0,56.05,55.86,55.91,52239.0,56.0,56.05,55.86,55.91,52239.0
2016-01-04 13:50:00,55.9,55.99,55.84,55.89,75455.0,55.9,55.99,55.84,55.89,75455.0
2016-01-04 13:55:00,55.88,55.91,55.81,55.85,49726.0,55.88,55.91,55.81,55.85,49726.0
2016-01-04 14:00:00,55.86,55.88,55.81,55.86,54463.0,55.86,55.88,55.81,55.86,54463.0
2016-01-04 14:05:00,55.86,55.93,55.84,55.86,61899.0,55.86,55.93,55.84,55.86,61899.0
2016-01-04 14:10:00,55.86,55.86,55.7,55.79,61912.0,55.86,55.86,55.7,55.79,61912.0
2016-01-04 14:15:00,55.8,55.85,55.6,55.8,41114.0,55.8,55.85,55.6,55.8,41114.0
2016-01-04 14:20:00,55.8,55.81,55.67,55.74,34734.0,55.8,55.81,55.67,55.74,34734.0
2016-01-04 14:25:00,55.75,55.75,55.53,55.54,58045.0,55.75,55.75,55.53,55.54,58045.0
2016-01-04 14:30:00,55.53,55.57,55.14,55.31,93610.0,55.53,55.57,55.14,55.31,93610.0
2016-01-04 14:35:00,55.36,55.4,55.1,55.29,37049.0,55.36,55.4,55.1,55.29,37049.0
2016-01-04 14:40:00,55.27,55.3,55.1,55.19,47549.0,55.27,55.3,55.1,55.19,47549.0
2016-01-04 14:45:00,55.2,55.28,55.06,55.17,50568.0,55.2,55.28,55.06,55.17,50568.0
2016-01-04 14:50:00,55.18,55.21,55.07,55.11,45431.0,55.18,55.21,55.07,55.11,45431.0
2016-01-04 14:55:00,55.1,55.33,55.1,55.22,45437.0,55.1,55.33,55.1,55.22,45437.0
2016-01-04 15:00:00,55.22,55.25,55.03,55.15,51541.0,55.22,55.25,55.03,55.15,51541.0
2016-01-04 15:05:00,55.13,55.2,55.08,55.1,78434.0,55.13,55.2,55.08,55.1,78434.0
2016-01-04 15:10:00,55.1,55.25,55.07,55.14,46612.0,55.1,55.25,55.07,55.14,46612.0
2016-01-04 15:15:00,55.16,55.24,55.16,55.2,37645.0,55.16,55.24,55.16,55.2,37645.0
2016-01-04 15:20:00,55.19,55.24,55.03,55.06,55984.0,55.19,55.24,55.03,55.06,55984.0
2016-01-04 15:25:00,55.05,55.15,55.04,55.1,41832.0,55.05,55.15,55.04,55.1,41832.0
2016-01-04 15:30:00,55.09,55.32,55.09,55.14,56248.0,55.09,55.32,55.09,55.14,56248.0
2016-01-04 15:35:00,55.15,55.23,55.12,55.23,44492.0,55.15,55.23,55.12,55.23,44492.0
2016-01-04 15:40:00,55.23,55.67,55.21,55.67,75550.0,55.23,55.67,55.21,55.67,75550.0
2016-01-04 15:45:00,55.66,55.84,55.62,55.81,131029.0,55.66,55.84,55.62,55.81,131029.0
2016-01-04 15:50:00,55.83,56.09,55.75,56.07,230080.0,55.83,56.09,55.75,56.07,230080.0
2016-01-04 15:55:00,56.06,56.06,55.8,55.86,236358.0,56.06,56.06,55.8,55.86,236358.0
2016-01-05 09:30:00,56.2,56.5,55.5,56.3,74837.0,56.2,56.5,55.5,56.3,74837.0
2016-01-05 09:35:00,56.26,56.67,56.02,56.2,88039.0,56.26,56.67,56.02,56.2,88039.0
2016-01-05 09:40:00,56.22,56.46,55.85,56.3,83583.0,56.22,56.46,55.85,56.3,83583.0
2016-01-05 09:45:00,56.27,56.27,55.74,55.96,59966.0,56.27,56.27,55.74,55.96,59966.0
2016-01-05 09:50:00,55.96,56.17,55.93,56.0,33097.0,55.96,56.17,55.93,56.0,33097.0
2016-01-05 09:55:00,56.0,56.16,55.81,56.1,32701.0,56.0,56.16,55.81,56.1,32701.0
2016-01-05 10:00:00,56.12,56.2,55.8,55.85,79401.0,56.12,56.2,55.8,55.85,79401.0
2016-01-05 10:05:00,55.85,55.9,55.61,55.64,35088.0,55.85,55.9,55.61,55.64,35088.0
2016-01-05 10:10:00,55.61,55.95,55.34,55.91,48851.0,55.61,55.95,55.34,55.91,48851.0
2016-01-05 10:15:00,55.91,56.0,55.79,55.85,39724.0,55.91,56.0,55.79,55.85,39724.0
2016-01-05 10:20:00,55.77,55.84,55.38,55.42,32177.0,55.77,55.84,55.38,55.42,32177.0
2016-01-05 10:25:00,55.44,55.61,55.16,55.28,33222.0,55.44,55.61,55.16,55.28,33222.0
2016-01-05 10:30:00,55.27,55.54,55.18,55.33,31322.0,55.27,55.54,55.18,55.33,31322.0
2016-01-05 10:35:00,55.33,55.83,55.25,55.74,23094.0,55.33,55.83,55.25,55.74,23094.0
2016-01-05 10:40:00,55.77,55.99,55.62,55.79,31681.0,55.77,55.99,55.62,55.79,31681.0
2016-01-05 10:45:00,55.79,55.99,55.7,55.93,30966.0,55.79,55.99,55.7,55.93,30966.0
2016-01-05 10:50:00,55.91,56.08,55.86,56.01,40111.0,55.91,56.08,55.86,56.01,40111.0
2016-01-05 10:55:00,56.02,56.15,55.97,56.1,24946.0,56.02,56.15,55.97,56.1,24946.0
2016-01-05 11:00:00,56.09,56.15,56.04,56.08,19754.0,56.09,56.15,56.04,56.08,19754.0
2016-01-05 11:05:00,56.08,56.16,56.0,56.0,19552.0,56.08,56.16,56.0,56.0,19552.0
2016-01-05 11:10:00,55.97,56.14,55.96,56.14,15879.0,55.97,56.14,55.96,56.14,15879.0
2016-01-05 11:15:00,56.13,56.16,56.0,56.07,32628.0,56.13,56.16,56.0,56.07,32628.0
2016-01-05 11:20:00,56.08,56.17,56.02,56.13,23337.0,56.08,56.17,56.02,56.13,23337.0
2016-01-05 11:25:00,56.13,56.35,56.12,56.31,36352.0,56.13,56.35,56.12,56.31,36352.0
2016-01-05 11:30:00,56.35,56.35,56.18,56.3,13168.0,56.35,56.35,56.18,56.3,13168.0
2016-01-05 11:35:00,56.31,56.31,56.06,56.16,11359.0,56.31,56.31,56.06,56.16,11359.0
2016-01-05 11:40:00,56.15,56.27,56.09,56.12,16422.0,56.15,56.27,56.09,56.12,16422.0
2016-01-05 11:45:00,56.13,56.17,56.03,56.09,17842.0,56.13,56.17,56.03,56.09,17842.0
2016-01-05 11:50:00,56.09,56.1,55.86,55.87,36260.0,56.09,56.1,55.86,55.87,36260.0
2016-01-05 11:55:00,55.86,56.0,55.83,55.97,24938.0,55.86,56.0,55.83,55.97,24938.0
2016-01-05 12:00:00,55.99,56.01,55.68,55.68,27427.0,55.99,56.01,55.68,55.68,27427.0
2016-01-05 12:05:00,55.68,55.69,55.45,55.53,28375.0,55.68,55.69,55.45,55.53,28375.0
2016-01-05 12:10:00,55.52,55.59,55.49,55.53,15726.0,55.52,55.59,55.49,55.53,15726.0
2016-01-05 12:15:00,55.48,55.6,55.33,55.52,26526.0,55.48,55.6,55.33,55.52,26526.0
2016-01-05 12:20:00,55.48,55.69,55.4,55.55,44795.0,55.48,55.69,55.4,55.55,44795.0
2016-01-05 12:25:00,55.62,55.63,55.39,55.59,26436.0,55.62,55.63,55.39,55.59,26436.0
2016-01-05 12:30:00,55.59,55.6,55.47,55.5,17371.0,55.59,55.6,55.47,55.5,17371.0
2016-01-05 12:35:00,55.48,55.7,55.46,55.6,14703.0,55.48,55.7,55.46,55.6,14703.0
2016-01-05 12:40:00,55.62,55.62,55.29,55.37,13029.0,55.62,55.62,55.29,55.37,13029.0
2016-01-05 12:45:00,55.4,55.53,55.39,55.49,9416.0,55.4,55.53,55.39,55.49,9416.0
2016-01-05 12:50:00,55.48,55.5,55.38,55.5,16649.0,55.48,55.5,55.38,55.5,16649.0
2016-01-05 12:55:00,55.5,55.57,55.44,55.57,12336.0,55.5,55.57,55.44,55.57,12336.0
2016-01-05 13:00:00,55.58,55.76,55.46,55.76,19115.0,55.58,55.76,55.46,55.76,19115.0
2016-01-05 13:05:00,55.76,55.76,55.53,55.75,30140.0,55.76,55.76,55.53,55.75,30140.0
2016-01-05 13:10:00,55.72,55.74,55.56,55.57,22300.0,55.72,55.74,55.56,55.57,22300.0
2016-01-05 13:15:00,55.58,55.64,55.38,55.54,40012.0,55.58,55.64,55.38,55.54,40012.0
2016-01-05 13:20:00,55.56,55.6,55.39,55.41,13979.0,55.56,55.6,55.39,55.41,13979.0
2016-01-05 13:25:00,55.42,55.53,55.41,55.41,8414.0,55.42,55.53,55.41,55.41,8414.0
2016-01-05 13:30:00,55.42,55.71,55.38,55.66,12600.0,55.42,55.71,55.38,55.66,12600.0
2016-01-05 13:35:00,55.67,55.86,55.64,55.83,11106.0,55.67,55.86,55.64,55.83,11106.0
2016-01-05 13:40:00,55.84,55.94,55.8,55.93,12160.0,55.84,55.94,55.8,55.93,12160.0
2016-01-05 13:45:00,55.92,56.05,55.85,56.05,32024.0,55.92,56.05,55.85,56.05,32024.0
2016-01-05 13:50:00,56.05,56.17,56.05,56.13,20694.0,56.05,56.17,56.05,56.13,20694.0
2016-01-05 13:55:00,56.12,56.18,56.06,56.07,16075.0,56.12,56.18,56.06,56.07,16075.0
2016-01-05 14:00:00,56.05,56.06,55.94,55.96,10319.0,56.05,56.06,55.94,55.96,10319.0
2016-01-05 14:05:00,55.95,56.1,55.93,56.1,8918.0,55.95,56.1,55.93,56.1,8918.0
2016-01-05 14:10:00,56.12,56.14,55.99,55.99,13714.0,56.12,56.14,55.99,55.99,13714.0
2016-01-05 14:15:00,55.99,56.19,55.99,56.16,11040.0,55.99,56.19,55.99,56.16,11040.0
2016-01-05 14:20:00,56.14,56.25,56.08,56.15,26466.0,56.14,56.25,56.08,56.15,26466.0
2016-01-05 14:25:00,56.14,56.14,55.93,55.97,10832.0,56.14,56.14,55.93,55.97,10832.0
2016-01-05 14:30:00,55.99,56.1,55.98,56.05,12603.0,55.99,56.1,55.98,56.05,12603.0
2016-01-05 14:35:00,56.05,56.1,55.97,56.01,14875.0,56.05,56.1,55.97,56.01,14875.0
2016-01-05 14:40:00,56.01,56.04,55.86,55.93,22435.0,56.01,56.04,55.86,55.93,22435.0
2016-01-05 14:45:00,55.91,56.01,55.86,56.0,19203.0,55.91,56.01,55.86,56.0,19203.0
2016-01-05 14:50:00,56.02,56.06,55.88,55.88,13407.0,56.02,56.06,55.88,55.88,13407.0
2016-01-05 14:55:00,55.9,55.99,55.83,55.84,19918.0,55.9,55.99,55.83,55.84,19918.0
2016-01-05 15:00:00,55.86,55.95,55.82,55.89,17687.0,55.86,55.95,55.82,55.89,17687.0
2016-01-05 15:05:00,55.89,55.97,55.83,55.94,21815.0,55.89,55.97,55.83,55.94,21815.0
2016-01-05 15:10:00,55.93,56.0,55.89,55.93,24076.0,55.93,56.0,55.89,55.93,24076.0
2016-01-05 15:15:00,55.95,56.04,55.88,56.01,22614.0,55.95,56.04,55.88,56.01,22614.0
2016-01-05 15:20:00,56.01,56.01,55.85,55.92,21688.0,56.01,56.01,55.85,55.92,21688.0
2016-01-05 15:25:00,55.95,56.07,55.95,55.98,24063.0,55.95,56.07,55.95,55.98,24063.0
2016-01-05 15:30:00,55.97,56.04,55.91,55.94,27664.0,55.97,56.04,55.91,55.94,27664.0
2016-01-05 15:35:00,55.96,55.96,55.87,55.92,22447.0,55.96,55.96,55.87,55.92,22447.0
2016-01-05 15:40:00,55.92,55.95,55.86,55.95,38253.0,55.92,55.95,55.86,55.95,38253.0
2016-01-05 15:45:00,55.94,55.95,55.84,55.92,30585.0,55.94,55.95,55.84,55.92,30585.0
2016-01-05 15:50:00,55.93,55.94,55.62,55.65,127751.0,55.93,55.94,55.62,55.65,127751.0
2016-01-05 15:55:00,55.66,55.77,55.56,55.56,157071.0,55.66,55.77,55.56,55.56,157071.0
2016-01-06 09:30:00,54.95,55.2,54.76,54.96,58707.0,54.95,55.2,54.76,54.96,58707.0
2016-01-06 09:35:00,54.99,55.34,54.93,55.08,51233.0,54.99,55.34,54.93,55.08,51233.0
2016-01-06 09:40:00,55.09,55.14,54.76,54.97,80160.0,55.09,55.14,54.76,54.97,80160.0
2016-01-06 09:45:00,54.98,55.0,54.76,54.9,35821.0,54.98,55.0,54.76,54.9,35821.0
2016-01-06 09:50:00,54.92,55.04,54.79,54.85,79501.0,54.92,55.04,54.79,54.85,79501.0
2016-01-06 09:55:00,54.86,55.0,54.75,55.0,14000.0,54.86,55.0,54.75,55.0,14000.0
2016-01-06 10:00:00,54.97,55.03,54.94,55.01,91220.0,54.97,55.03,54.94,55.01,91220.0
2016-01-06 10:05:00,55.01,55.17,54.92,55.17,63451.0,55.01,55.17,54.92,55.17,63451.0
2016-01-06 10:10:00,55.19,55.52,55.16,55.43,73598.0,55.19,55.52,55.16,55.43,73598.0
2016-01-06 10:15:00,55.4,55.51,55.38,55.48,25791.0,55.4,55.51,55.38,55.48,25791.0
2016-01-06 10:20:00,55.49,55.61,55.48,55.55,14755.0,55.49,55.61,55.48,55.55,14755.0
2016-01-06 10:25:00,55.56,55.64,55.55,55.57,12909.0,55.56,55.64,55.55,55.57,12909.0
2016-01-06 10:30:00,55.56,55.56,55.44,55.46,21735.0,55.56,55.56,55.44,55.46,21735.0
2016-01-06 10:35:00,55.46,55.46,55.17,55.18,14959.0,55.46,55.46,55.17,55.18,14959.0
2016-01-06 10:40:00,55.18,55.36,55.18,55.25,14911.0,55.18,55.36,55.18,55.25,14911.0
2016-01-06 10:45:00,55.24,55.28,55.13,55.26,19399.0,55.24,55.28,55.13,55.26,19399.0
2016-01-06 10:50:00,55.28,55.32,55.11,55.12,44030.0,55.28,55.32,55.11,55.12,44030.0
2016-01-06 10:55:00,55.12,55.13,54.94,55.0,39480.0,55.12,55.13,54.94,55.0,39480.0
2016-01-06 11:00:00,54.98,55.01,54.91,55.0,29000.0,54.98,55.01,54.91,55.0,29000.0
2016-01-06 11:05:00,54.99,55.0,54.93,54.94,17791.0,54.99,55.0,54.93,54.94,17791.0
2016-01-06 11:10:00,54.97,55.0,54.94,54.99,18720.0,54.97,55.0,54.94,54.99,18720.0
2016-01-06 11:15:00,55.0,55.0,54.78,54.78,17615.0,55.0,55.0,54.78,54.78,17615.0
2016-01-06 11:20:00,54.8,54.82,54.68,54.72,20431.0,54.8,54.82,54.68,54.72,20431.0
2016-01-06 11:25:00,54.73,54.98,54.69,54.92,17450.0,54.73,54.98,54.69,54.92,17450.0
2016-01-06 11:30:00,54.93,55.05,54.88,54.97,25850.0,54.93,55.05,54.88,54.97,25850.0
2016-01-06 11:35:00,54.97,55.0,54.95,54.98,15120.0,54.97,55.0,54.95,54.98,15120.0
2016-01-06 11:40:00,54.99,55.0,54.84,54.93,15374.0,54.99,55.0,54.84,54.93,15374.0
2016-01-06 11:45:00,54.94,55.0,54.93,54.98,7150.0,54.94,55.0,54.93,54.98,7150.0
2016-01-06 11:50:00,54.99,55.0,54.93,54.95,14041.0,54.99,55.0,54.93,54.95,14041.0
2016-01-06 11:55:00,54.94,55.02,54.91,54.95,16818.0,54.94,55.02,54.91,54.95,16818.0
2016-01-06 12:00:00,54.97,55.01,54.97,55.0,10484.0,54.97,55.01,54.97,55.0,10484.0
2016-01-06 12:05:00,55.0,55.0,54.9,54.98,15941.0,55.0,55.0,54.9,54.98,15941.0
2016-01-06 12:10:00,54.95,54.99,54.93,54.96,12105.0,54.95,54.99,54.93,54.96,12105.0
2016-01-06 12:15:00,54.97,54.97,54.81,54.82,12612.0,54.97,54.97,54.81,54.82,12612.0
2016-01-06 12:20:00,54.83,54.83,54.75,54.77,10819.0,54.83,54.83,54.75,54.77,10819.0
2016-01-06 12:25:00,54.78,54.85,54.67,54.85,27546.0,54.78,54.85,54.67,54.85,27546.0
2016-01-06 12:30:00,54.83,54.99,54.78,54.97,10100.0,54.83,54.99,54.78,54.97,10100.0
2016-01-06 12:35:00,54.96,55.03,54.91,54.97,26726.0,54.96,55.03,54.91,54.97,26726.0
2016-01-06 12:40:00,54.96,55.1,54.94,55.06,55065.0,54.96,55.1,54.94,55.06,55065.0
2016-01-06 12:45:00,55.12,55.26,55.12,55.16,8370.0,55.12,55.26,55.12,55.16,8370.0
2016-01-06 12:50:00,55.16,55.26,55.16,55.2,20450.0,55.16,55.26,55.16,55.2,20450.0
2016-01-06 12:55:00,55.21,55.26,55.14,55.15,10149.0,55.21,55.26,55.14,55.15,10149.0
2016-01-06 13:00:00,55.17,55.19,55.13,55.17,4709.0,55.17,55.19,55.13,55.17,4709.0
2016-01-06 13:05:00,55.21,55.25,55.2,55.23,8005.0,55.21,55.25,55.2,55.23,8005.0
2016-01-06 13:10:00,55.25,55.25,54.99,54.99,53175.0,55.25,55.25,54.99,54.99,53175.0
2016-01-06 13:15:00,55.02,55.07,55.0,55.03,5982.0,55.02,55.07,55.0,55.03,5982.0
2016-01-06 13:20:00,55.02,55.08,54.99,55.06,8630.0,55.02,55.08,54.99,55.06,8630.0
2016-01-06 13:25:00,55.07,55.08,54.98,54.98,20317.0,55.07,55.08,54.98,54.98,20317.0
2016-01-06 13:30:00,54.97,55.02,54.88,55.01,27646.0,54.97,55.02,54.88,55.01,27646.0
2016-01-06 13:35:00,55.01,55.08,54.99,55.02,12032.0,55.01,55.08,54.99,55.02,12032.0
2016-01-06 13:40:00,55.03,55.11,55.0,55.06,9614.0,55.03,55.11,55.0,55.06,9614.0
2016-01-06 13:45:00,55.06,55.19,55.06,55.14,12001.0,55.06,55.19,55.06,55.14,12001.0
2016-01-06 13:50:00,55.17,55.25,55.16,55.24,8839.0,55.17,55.25,55.16,55.24,8839.0
2016-01-06 13:55:00,55.22,55.22,55.14,55.18,10224.0,55.22,55.22,55.14,55.18,10224.0
2016-01-06 14:00:00,55.17,55.3,55.14,55.28,62673.0,55.17,55.3,55.14,55.28,62673.0
2016-01-06 14:05:00,55.26,55.28,55.12,55.28,13435.0,55.26,55.28,55.12,55.28,13435.0
2016-01-06 14:10:00,55.26,55.41,55.19,55.35,21917.0,55.26,55.41,55.19,55.35,21917.0
2016-01-06 14:15:00,55.32,55.43,55.29,55.37,18256.0,55.32,55.43,55.29,55.37,18256.0
2016-01-06 14:20:00,55.37,55.41,55.26,55.36,28445.0,55.37,55.41,55.26,55.36,28445.0
2016-01-06 14:25:00,55.37,55.44,55.35,55.39,36445.0,55.37,55.44,55.35,55.39,36445.0
2016-01-06 14:30:00,55.39,55.39,55.04,55.09,35052.0,55.39,55.39,55.04,55.09,35052.0
2016-01-06 14:35:00,55.06,55.07,54.96,55.02,41462.0,55.06,55.07,54.96,55.02,41462.0
2016-01-06 14:40:00,55.01,55.01,54.76,54.76,31538.0,55.01,55.01,54.76,54.76,31538.0
2016-01-06 14:45:00,54.77,54.83,54.75,54.78,22857.0,54.77,54.83,54.75,54.78,22857.0
2016-01-06 14:50:00,54.77,54.77,54.58,54.62,41886.0,54.77,54.77,54.58,54.62,41886.0
2016-01-06 14:55:00,54.61,54.66,54.53,54.65,79776.0,54.61,54.66,54.53,54.65,79776.0
2016-01-06 15:00:00,54.67,54.72,54.64,54.66,24270.0,54.67,54.72,54.64,54.66,24270.0
2016-01-06 15:05:00,54.67,54.83,54.67,54.83,19354.0,54.67,54.83,54.67,54.83,19354.0
2016-01-06 15:10:00,54.85,54.85,54.75,54.83,26951.0,54.85,54.85,54.75,54.83,26951.0
2016-01-06 15:15:00,54.83,54.95,54.83,54.95,24088.0,54.83,54.95,54.83,54.95,24088.0
2016-01-06 15:20:00,54.93,54.95,54.83,54.93,44973.0,54.93,54.95,54.83,54.93,44973.0
2016-01-06 15:25:00,54.95,55.04,54.93,55.01,42311.0,54.95,55.04,54.93,55.01,42311.0
2016-01-06 15:30:00,55.01,55.05,54.99,55.0,35757.0,55.01,55.05,54.99,55.0,35757.0
2016-01-06 15:35:00,55.01,55.02,54.89,54.91,32183.0,55.01,55.02,54.89,54.91,32183.0
2016-01-06 15:40:00,54.92,54.94,54.87,54.91,34898.0,54.92,54.94,54.87,54.91,34898.0
2016-01-06 15:45:00,54.92,55.04,54.88,54.9,36771.0,54.92,55.04,54.88,54.9,36771.0
2016-01-06 15:50:00,54.9,54.9,54.8,54.86,39032.0,54.9,54.9,54.8,54.86,39032.0
2016-01-06 15:55:00,54.86,54.95,54.83,54.92,96157.0,54.86,54.95,54.83,54.92,96157.0
2016-01-07 09:30:00,54.0,54.39,53.75,54.23,57155.0,54.0,54.39,53.75,54.23,57155.0
2016-01-07 09:35:00,54.32,54.75,54.27,54.65,32906.0,54.32,54.75,54.27,54.65,32906.0
2016-01-07 09:40:00,54.66,54.97,54.58,54.96,30727.0,54.66,54.97,54.58,54.96,30727.0
2016-01-07 09:45:00,54.96,55.41,54.92,55.37,49451.0,54.96,55.41,54.92,55.37,49451.0
2016-01-07 09:50:00,55.35,55.35,55.11,55.27,79819.0,55.35,55.35,55.11,55.27,79819.0
2016-01-07 09:55:00,55.27,55.39,55.2,55.37,84122.0,55.27,55.39,55.2,55.37,84122.0
2016-01-07 10:00:00,55.35,55.51,54.88,54.89,69881.0,55.35,55.51,54.88,54.89,69881.0
2016-01-07 10:05:00,54.89,55.0,54.79,55.0,22967.0,54.89,55.0,54.79,55.0,22967.0
2016-01-07 10:10:00,55.04,55.05,54.69,54.76,21344.0,55.04,55.05,54.69,54.76,21344.0
2016-01-07 10:15:00,54.82,54.93,54.76,54.88,35622.0,54.82,54.93,54.76,54.88,35622.0
2016-01-07 10:20:00,54.88,54.9,54.3,54.31,69387.0,54.88,54.9,54.3,54.31,69387.0
2016-01-07 10:25:00,54.33,54.38,53.99,54.0,54810.0,54.33,54.38,53.99,54.0,54810.0
2016-01-07 10:30:00,54.01,54.59,54.0,54.5,109124.0,54.01,54.59,54.0,54.5,109124.0
2016-01-07 10:35:00,54.49,54.99,54.47,54.85,95280.0,54.49,54.99,54.47,54.85,95280.0
2016-01-07 10:40:00,54.82,54.87,54.68,54.8,47676.0,54.82,54.87,54.68,54.8,47676.0
2016-01-07 10:45:00,54.78,54.99,54.76,54.94,22560.0,54.78,54.99,54.76,54.94,22560.0
2016-01-07 10:50:00,54.94,55.09,54.88,55.07,53974.0,54.94,55.09,54.88,55.07,53974.0
2016-01-07 10:55:00,55.04,55.3,55.01,55.24,77924.0,55.04,55.3,55.01,55.24,77924.0
2016-01-07 11:00:00,55.2,55.32,55.16,55.23,23270.0,55.2,55.32,55.16,55.23,23270.0
2016-01-07 11:05:00,55.23,55.33,55.21,55.29,18851.0,55.23,55.33,55.21,55.29,18851.0
2016-01-07 11:10:00,55.28,55.28,55.12,55.27,18294.0,55.28,55.28,55.12,55.27,18294.0
2016-01-07 11:15:00,55.25,55.5,55.23,55.46,32940.0,55.25,55.5,55.23,55.46,32940.0
2016-01-07 11:20:00,55.45,55.55,55.43,55.53,24905.0,55.45,55.55,55.43,55.53,24905.0
2016-01-07 11:25:00,55.5,55.75,55.5,55.71,35809.0,55.5,55.75,55.5,55.71,35809.0
2016-01-07 11:30:00,55.77,55.85,55.61,55.61,43240.0,55.77,55.85,55.61,55.61,43240.0
2016-01-07 11:35:00,55.6,55.79,55.6,55.74,16675.0,55.6,55.79,55.6,55.74,16675.0
2016-01-07 11:40:00,55.73,55.83,55.69,55.81,26941.0,55.73,55.83,55.69,55.81,26941.0
2016-01-07 11:45:00,55.83,56.0,55.78,55.87,36725.0,55.83,56.0,55.78,55.87,36725.0
2016-01-07 11:50:00,55.89,55.95,55.84,55.84,18610.0,55.89,55.95,55.84,55.84,18610.0
2016-01-07 11:55:00,55.84,55.85,55.68,55.7,24738.0,55.84,55.85,55.68,55.7,24738.0
2016-01-07 12:00:00,55.69,55.78,55.67,55.71,47099.0,55.69,55.78,55.67,55.71,47099.0
2016-01-07 12:05:00,55.72,55.78,55.69,55.73,19703.0,55.72,55.78,55.69,55.73,19703.0
2016-01-07 12:10:00,55.73,55.77,55.66,55.72,22594.0,55.73,55.77,55.66,55.72,22594.0
2016-01-07 12:15:00,55.72,55.76,55.66,55.73,20626.0,55.72,55.76,55.66,55.73,20626.0
2016-01-07 12:20:00,55.74,55.88,55.73,55.87,18812.0,55.74,55.88,55.73,55.87,18812.0
2016-01-07 12:25:00,55.87,55.9,55.84,55.86,20339.0,55.87,55.9,55.84,55.86,20339.0
2016-01-07 12:30:00,55.84,55.98,55.84,55.86,34018.0,55.84,55.98,55.84,55.86,34018.0
2016-01-07 12:35:00,55.86,55.86,55.67,55.71,10300.0,55.86,55.86,55.67,55.71,10300.0
2016-01-07 12:40:00,55.73,55.89,55.68,55.83,29935.0,55.73,55.89,55.68,55.83,29935.0
2016-01-07 12:45:00,55.82,55.91,55.76,55.84,64844.0,55.82,55.91,55.76,55.84,64844.0
2016-01-07 12:50:00,55.84,55.85,55.68,55.71,37622.0,55.84,55.85,55.68,55.71,37622.0
2016-01-07 12:55:00,55.73,55.75,55.5,55.53,49035.0,55.73,55.75,55.5,55.53,49035.0
2016-01-07 13:00:00,55.53,55.58,55.34,55.4,52427.0,55.53,55.58,55.34,55.4,52427.0
2016-01-07 13:05:00,55.39,55.44,55.27,55.36,27119.0,55.39,55.44,55.27,55.36,27119.0
2016-01-07 13:10:00,55.38,55.46,55.22,55.32,20340.0,55.38,55.46,55.22,55.32,20340.0
2016-01-07 13:15:00,55.29,55.29,55.09,55.15,27699.0,55.29,55.29,55.09,55.15,27699.0
2016-01-07 13:20:00,55.15,55.24,55.0,55.21,29698.0,55.15,55.24,55.0,55.21,29698.0
2016-01-07 13:25:00,55.26,55.32,55.22,55.28,23216.0,55.26,55.32,55.22,55.28,23216.0
2016-01-07 13:30:00,55.28,55.37,55.16,55.18,31620.0,55.28,55.37,55.16,55.18,31620.0
2016-01-07 13:35:00,55.19,55.23,55.0,55.07,22258.0,55.19,55.23,55.0,55.07,22258.0
2016-01-07 13:40:00,55.07,55.21,55.01,55.21,23070.0,55.07,55.21,55.01,55.21,23070.0
2016-01-07 13:45:00,55.2,55.21,54.97,55.0,42166.0,55.2,55.21,54.97,55.0,42166.0
2016-01-07 13:50:00,55.03,55.06,54.93,54.96,32071.0,55.03,55.06,54.93,54.96,32071.0
2016-01-07 13:55:00,55.0,55.05,54.93,55.05,45788.0,55.0,55.05,54.93,55.05,45788.0
2016-01-07 14:00:00,55.05,55.35,55.04,55.35,32738.0,55.05,55.35,55.04,55.35,32738.0
2016-01-07 14:05:00,55.33,55.35,55.12,55.13,37764.0,55.33,55.35,55.12,55.13,37764.0
2016-01-07 14:10:00,55.12,55.21,55.1,55.15,21632.0,55.12,55.21,55.1,55.15,21632.0
2016-01-07 14:15:00,55.16,55.16,55.06,55.15,43811.0,55.16,55.16,55.06,55.15,43811.0
2016-01-07 14:20:00,55.15,55.15,55.08,55.11,25545.0,55.15,55.15,55.08,55.11,25545.0
2016-01-07 14:25:00,55.12,55.13,54.98,55.03,29850.0,55.12,55.13,54.98,55.03,29850.0
2016-01-07 14:30:00,55.03,55.11,54.98,55.02,42230.0,55.03,55.11,54.98,55.02,42230.0
2016-01-07 14:35:00,55.03,55.05,54.89,54.91,53700.0,55.03,55.05,54.89,54.91,53700.0
2016-01-07 14:40:00,54.91,55.04,54.89,54.99,58614.0,54.91,55.04,54.89,54.99,58614.0
2016-01-07 14:45:00,54.99,55.24,54.96,55.15,29328.0,54.99,55.24,54.96,55.15,29328.0
2016-01-07 14:50:00,55.14,55.17,55.0,55.04,40157.0,55.14,55.17,55.0,55.04,40157.0
2016-01-07 14:55:00,55.04,55.06,54.92,54.93,50542.0,55.04,55.06,54.92,54.93,50542.0
2016-01-07 15:00:00,54.94,55.02,54.85,54.88,48090.0,54.94,55.02,54.85,54.88,48090.0
2016-01-07 15:05:00,54.89,55.08,54.89,55.06,23479.0,54.89,55.08,54.89,55.06,23479.0
2016-01-07 15:10:00,55.05,55.12,54.98,55.01,39945.0,55.05,55.12,54.98,55.01,39945.0
2016-01-07 15:15:00,55.01,55.06,54.94,55.01,45678.0,55.01,55.06,54.94,55.01,45678.0
2016-01-07 15:20:00,55.01,55.02,54.96,54.99,44900.0,55.01,55.02,54.96,54.99,44900.0
2016-01-07 15:25:00,54.99,55.0,54.83,54.86,23596.0,54.99,55.0,54.83,54.86,23596.0
2016-01-07 15:30:00,54.85,54.87,54.8,54.84,69410.0,54.85,54.87,54.8,54.84,69410.0
2016-01-07 15:35:00,54.84,54.91,54.8,54.9,58515.0,54.84,54.91,54.8,54.9,58515.0
2016-01-07 15:40:00,54.91,55.06,54.89,55.02,73300.0,54.91,55.06,54.89,55.02,73300.0
2016-01-07 15:45:00,55.02,55.03,54.89,54.9,128266.0,55.02,55.03,54.89,54.9,128266.0
2016-01-07 15:50:00,54.89,54.93,54.84,54.87,111698.0,54.89,54.93,54.84,54.87,111698.0
2016-01-07 15:55:00,54.87,54.92,54.72,54.77,184132.0,54.87,54.92,54.72,54.77,184132.0
2016-01-08 09:30:00,55.43,55.77,55.35,55.63,71229.0,55.43,55.77,55.35,55.63,71229.0
2016-01-08 09:35:00,55.7,55.71,55.19,55.24,105364.0,55.7,55.71,55.19,55.24,105364.0
2016-01-08 09:40:00,55.21,55.32,54.75,54.93,64060.0,55.21,55.32,54.75,54.93,64060.0
2016-01-08 09:45:00,54.93,54.98,54.65,54.66,36530.0,54.93,54.98,54.65,54.66,36530.0
2016-01-08 09:50:00,54.64,54.81,54.5,54.69,17008.0,54.64,54.81,54.5,54.69,17008.0
2016-01-08 09:55:00,54.74,54.88,54.6,54.86,21457.0,54.74,54.88,54.6,54.86,21457.0
2016-01-08 10:00:00,54.83,54.9,54.52,54.6,24150.0,54.83,54.9,54.52,54.6,24150.0
2016-01-08 10:05:00,54.58,54.78,54.51,54.64,17980.0,54.58,54.78,54.51,54.64,17980.0
2016-01-08 10:10:00,54.58,54.66,54.41,54.46,12318.0,54.58,54.66,54.41,54.46,12318.0
2016-01-08 10:15:00,54.51,54.59,54.18,54.28,56002.0,54.51,54.59,54.18,54.28,56002.0
2016-01-08 10:20:00,54.31,54.41,54.0,54.14,36685.0,54.31,54.41,54.0,54.14,36685.0
2016-01-08 10:25:00,54.12,54.26,54.05,54.1,102000.0,54.12,54.26,54.05,54.1,102000.0
2016-01-08 10:30:00,54.11,54.2,53.95,53.97,31449.0,54.11,54.2,53.95,53.97,31449.0
2016-01-08 10:35:00,53.97,54.01,53.81,53.81,17736.0,53.97,54.01,53.81,53.81,17736.0
2016-01-08 10:40:00,53.82,53.82,53.58,53.62,16283.0,53.82,53.82,53.58,53.62,16283.0
2016-01-08 10:45:00,53.63,53.77,53.59,53.72,20408.0,53.63,53.77,53.59,53.72,20408.0
2016-01-08 10:50:00,53.7,53.71,53.47,53.49,35965.0,53.7,53.71,53.47,53.49,35965.0
2016-01-08 10:55:00,53.52,53.75,53.49,53.57,21740.0,53.52,53.75,53.49,53.57,21740.0
2016-01-08 11:00:00,53.55,53.69,53.49,53.58,41489.0,53.55,53.69,53.49,53.58,41489.0
2016-01-08 11:05:00,53.58,53.94,53.58,53.94,39007.0,53.58,53.94,53.58,53.94,39007.0
2016-01-08 11:10:00,53.92,53.92,53.7,53.75,21703.0,53.92,53.92,53.7,53.75,21703.0
2016-01-08 11:15:00,53.75,53.86,53.69,53.77,16562.0,53.75,53.86,53.69,53.77,16562.0
2016-01-08 11:20:00,53.8,53.99,53.75,53.75,44428.0,53.8,53.99,53.75,53.75,44428.0
2016-01-08 11:25:00,53.72,53.72,52.97,53.04,71961.0,53.72,53.72,52.97,53.04,71961.0
2016-01-08 11:30:00,53.04,53.3,53.04,53.23,39016.0,53.04,53.3,53.04,53.23,39016.0
2016-01-08 11:35:00,53.24,53.73,53.24,53.69,39376.0,53.24,53.73,53.24,53.69,39376.0
2016-01-08 11:40:00,53.73,53.86,53.62,53.78,54340.0,53.73,53.86,53.62,53.78,54340.0
2016-01-08 11:45:00,53.83,53.95,53.81,53.88,14232.0,53.83,53.95,53.81,53.88,14232.0
2016-01-08 11:50:00,53.87,54.17,53.74,54.1,12686.0,53.87,54.17,53.74,54.1,12686.0
2016-01-08 11:55:00,54.1,54.3,54.04,54.27,33815.0,54.1,54.3,54.04,54.27,33815.0
2016-01-08 12:00:00,54.29,54.36,54.04,54.1,14033.0,54.29,54.36,54.04,54.1,14033.0
2016-01-08 12:05:00,54.08,54.33,54.08,54.29,11350.0,54.08,54.33,54.08,54.29,11350.0
2016-01-08 12:10:00,54.29,54.37,54.23,54.33,13296.0,54.29,54.37,54.23,54.33,13296.0
2016-01-08 12:15:00,54.3,54.39,54.19,54.27,45581.0,54.3,54.39,54.19,54.27,45581.0
2016-01-08 12:20:00,54.27,54.44,54.26,54.42,34977.0,54.27,54.44,54.26,54.42,34977.0
2016-01-08 12:25:00,54.38,54.45,54.34,54.4,15437.0,54.38,54.45,54.34,54.4,15437.0
2016-01-08 12:30:00,54.36,54.38,54.3,54.31,12388.0,54.36,54.38,54.3,54.31,12388.0
2016-01-08 12:35:00,54.3,54.3,54.08,54.08,15050.0,54.3,54.3,54.08,54.08,15050.0
2016-01-08 12:40:00,54.1,54.25,54.1,54.25,12774.0,54.1,54.25,54.1,54.25,12774.0
2016-01-08 12:45:00,54.23,54.41,54.2,54.4,17465.0,54.23,54.41,54.2,54.4,17465.0
2016-01-08 12:50:00,54.41,54.41,54.29,54.37,12886.0,54.41,54.41,54.29,54.37,12886.0
2016-01-08 12:55:00,54.41,54.46,54.36,54.42,18712.0,54.41,54.46,54.36,54.42,18712.0
2016-01-08 13:00:00,54.43,54.64,54.43,54.57,26414.0,54.43,54.64,54.43,54.57,26414.0
2016-01-08 13:05:00,54.55,54.55,54.41,54.41,14584.0,54.55,54.55,54.41,54.41,14584.0
2016-01-08 13:10:00,54.4,54.48,54.4,54.44,15225.0,54.4,54.48,54.4,54.44,15225.0
2016-01-08 13:15:00,54.42,54.47,54.34,54.38,13881.0,54.42,54.47,54.34,54.38,13881.0
2016-01-08 13:20:00,54.38,54.38,54.11,54.11,11976.0,54.38,54.38,54.11,54.11,11976.0
2016-01-08 13:25:00,54.11,54.23,54.09,54.15,16800.0,54.11,54.23,54.09,54.15,16800.0
2016-01-08 13:30:00,54.14,54.22,54.1,54.2,14286.0,54.14,54.22,54.1,54.2,14286.0
2016-01-08 13:35:00,54.2,54.35,54.2,54.3,10463.0,54.2,54.35,54.2,54.3,10463.0
2016-01-08 13:40:00,54.29,54.34,54.21,54.25,8039.0,54.29,54.34,54.21,54.25,8039.0
2016-01-08 13:45:00,54.26,54.27,53.96,53.97,44000.0,54.26,54.27,53.96,53.97,44000.0
2016-01-08 13:50:00,53.96,54.08,53.96,54.06,16313.0,53.96,54.08,53.96,54.06,16313.0
2016-01-08 13:55:00,54.09,54.16,53.98,54.04,20640.0,54.09,54.16,53.98,54.04,20640.0
2016-01-08 14:00:00,54.04,54.18,54.0,54.17,13554.0,54.04,54.18,54.0,54.17,13554.0
2016-01-08 14:05:00,54.17,54.29,54.14,54.29,13924.0,54.17,54.29,54.14,54.29,13924.0
2016-01-08 14:10:00,54.29,54.35,54.2,54.22,28293.0,54.29,54.35,54.2,54.22,28293.0
2016-01-08 14:15:00,54.19,54.29,54.14,54.24,20103.0,54.19,54.29,54.14,54.24,20103.0
2016-01-08 14:20:00,54.24,54.25,54.08,54.08,11561.0,54.24,54.25,54.08,54.08,11561.0
2016-01-08 14:25:00,54.07,54.16,54.05,54.11,16504.0,54.07,54.16,54.05,54.11,16504.0
2016-01-08 14:30:00,54.1,54.16,54.06,54.14,10885.0,54.1,54.16,54.06,54.14,10885.0
2016-01-08 14:35:00,54.11,54.13,54.01,54.03,13181.0,54.11,54.13,54.01,54.03,13181.0
2016-01-08 14:40:00,54.03,54.16,54.01,54.16,18367.0,54.03,54.16,54.01,54.16,18367.0
2016-01-08 14:45:00,54.19,54.24,54.06,54.24,21442.0,54.19,54.24,54.06,54.24,21442.0
2016-01-08 14:50:00,54.24,54.29,54.17,54.27,30981.0,54.24,54.29,54.17,54.27,30981.0
2016-01-08 14:55:00,54.25,54.35,54.18,54.33,32606.0,54.25,54.35,54.18,54.33,32606.0
2016-01-08 15:00:00,54.36,54.56,54.18,54.52,80550.0,54.36,54.56,54.18,54.52,80550.0
2016-01-08 15:05:00,54.55,54.6,54.17,54.27,84930.0,54.55,54.6,54.17,54.27,84930.0
2016-01-08 15:10:00,54.27,54.5,54.27,54.36,71358.0,54.27,54.5,54.27,54.36,71358.0
2016-01-08 15:15:00,54.37,54.42,54.17,54.17,18238.0,54.37,54.42,54.17,54.17,18238.0
2016-01-08 15:20:00,54.17,54.57,54.17,54.55,41762.0,54.17,54.57,54.17,54.55,41762.0
2016-01-08 15:25:00,54.56,54.59,54.37,54.39,24599.0,54.56,54.59,54.37,54.39,24599.0
2016-01-08 15:30:00,54.39,54.39,54.15,54.15,36319.0,54.39,54.39,54.15,54.15,36319.0
2016-01-08 15:35:00,54.15,54.16,54.01,54.06,50466.0,54.15,54.16,54.01,54.06,50466.0
2016-01-08 15:40:00,54.06,54.06,53.88,53.93,74795.0,54.06,54.06,53.88,53.93,74795.0
2016-01-08 15:45:00,53.92,54.01,53.77,53.97,78546.0,53.92,54.01,53.77,53.97,78546.0
2016-01-08 15:50:00,53.98,54.01,53.83,53.83,80368.0,53.98,54.01,53.83,53.83,80368.0
2016-01-08 15:55:00,53.83,53.91,53.82,53.91,156132.0,53.83,53.91,53.82,53.91,156132.0
2016-01-11 09:30:00,54.49,54.99,54.22,54.89,90233.0,54.49,54.99,54.22,54.89,90233.0
2016-01-11 09:35:00,54.92,54.93,54.45,54.77,38109.0,54.92,54.93,54.45,54.77,38109.0
2016-01-11 09:40:00,54.77,54.77,54.0,54.0,41573.0,54.77,54.77,54.0,54.0,41573.0
2016-01-11 09:45:00,54.0,54.67,53.92,54.56,85550.0,54.0,54.67,53.92,54.56,85550.0
2016-01-11 09:50:00,54.49,54.68,54.05,54.09,46297.0,54.49,54.68,54.05,54.09,46297.0
2016-01-11 09:55:00,54.09,54.12,53.74,53.89,20672.0,54.09,54.12,53.74,53.89,20672.0
2016-01-11 10:00:00,53.86,53.86,53.42,53.64,39906.0,53.86,53.86,53.42,53.64,39906.0
2016-01-11 10:05:00,53.68,53.75,53.4,53.41,27983.0,53.68,53.75,53.4,53.41,27983.0
2016-01-11 10:10:00,53.45,53.55,53.19,53.21,38636.0,53.45,53.55,53.19,53.21,38636.0
2016-01-11 10:15:00,53.2,53.34,53.12,53.25,27540.0,53.2,53.34,53.12,53.25,27540.0
2016-01-11 10:20:00,53.26,53.36,53.17,53.24,18404.0,53.26,53.36,53.17,53.24,18404.0
2016-01-11 10:25:00,53.18,53.26,52.72,52.88,89321.0,53.18,53.26,52.72,52.88,89321.0
2016-01-11 10:30:00,52.86,53.73,52.85,53.71,60969.0,52.86,53.73,52.85,53.71,60969.0
2016-01-11 10:35:00,53.72,53.83,53.52,53.53,22571.0,53.72,53.83,53.52,53.53,22571.0
2016-01-11 10:40:00,53.54,53.57,53.29,53.38,41591.0,53.54,53.57,53.29,53.38,41591.0
2016-01-11 10:45:00,53.38,53.45,53.2,53.37,40281.0,53.38,53.45,53.2,53.37,40281.0
2016-01-11 10:50:00,53.36,53.49,53.13,53.2,17658.0,53.36,53.49,53.13,53.2,17658.0
2016-01-11 10:55:00,53.19,53.21,52.96,53.1,13553.0,53.19,53.21,52.96,53.1,13553.0
2016-01-11 11:00:00,53.07,53.11,52.93,53.06,33024.0,53.07,53.11,52.93,53.06,33024.0
2016-01-11 11:05:00,53.04,53.12,52.95,52.97,12055.0,53.04,53.12,52.95,52.97,12055.0
2016-01-11 11:10:00,53.0,53.19,53.0,53.16,14881.0,53.0,53.19,53.0,53.16,14881.0
2016-01-11 11:15:00,53.14,53.16,52.92,52.93,28060.0,53.14,53.16,52.92,52.93,28060.0
2016-01-11 11:20:00,52.94,52.95,52.71,52.82,42245.0,52.94,52.95,52.71,52.82,42245.0
2016-01-11 11:25:00,52.79,52.94,52.71,52.91,40372.0,52.79,52.94,52.71,52.91,40372.0
2016-01-11 11:30:00,52.9,53.12,52.77,53.05,19418.0,52.9,53.12,52.77,53.05,19418.0
2016-01-11 11:35:00,53.06,53.35,53.04,53.31,15585.0,53.06,53.35,53.04,53.31,15585.0
2016-01-11 11:40:00,53.33,53.56,53.33,53.45,32729.0,53.33,53.56,53.33,53.45,32729.0
2016-01-11 11:45:00,53.42,53.86,53.41,53.74,57934.0,53.42,53.86,53.41,53.74,57934.0
2016-01-11 11:50:00,53.74,53.9,53.74,53.85,14435.0,53.74,53.9,53.74,53.85,14435.0
2016-01-11 11:55:00,53.82,53.89,53.71,53.79,12143.0,53.82,53.89,53.71,53.79,12143.0
2016-01-11 12:00:00,53.77,53.81,53.66,53.81,19810.0,53.77,53.81,53.66,53.81,19810.0
2016-01-11 12:05:00,53.79,54.19,53.78,54.19,43211.0,53.79,54.19,53.78,54.19,43211.0
2016-01-11 12:10:00,54.14,54.23,54.07,54.15,20026.0,54.14,54.23,54.07,54.15,20026.0
2016-01-11 12:15:00,54.13,54.22,54.08,54.2,33858.0,54.13,54.22,54.08,54.2,33858.0
2016-01-11 12:20:00,54.17,54.22,54.03,54.17,26621.0,54.17,54.22,54.03,54.17,26621.0
2016-01-11 12:25:00,54.15,54.18,54.05,54.07,19367.0,54.15,54.18,54.05,54.07,19367.0
2016-01-11 12:30:00,54.07,54.17,54.06,54.16,14473.0,54.07,54.17,54.06,54.16,14473.0
2016-01-11 12:35:00,54.13,54.22,53.82,53.82,33092.0,54.13,54.22,53.82,53.82,33092.0
2016-01-11 12:40:00,53.84,54.1,53.77,54.06,15850.0,53.84,54.1,53.77,54.06,15850.0
2016-01-11 12:45:00,54.07,54.16,54.0,54.1,20317.0,54.07,54.16,54.0,54.1,20317.0
2016-01-11 12:50:00,54.05,54.1,53.94,53.96,10239.0,54.05,54.1,53.94,53.96,10239.0
2016-01-11 12:55:00,53.97,54.02,53.83,53.91,25223.0,53.97,54.02,53.83,53.91,25223.0
2016-01-11 13:00:00,53.89,53.99,53.89,53.96,13770.0,53.89,53.99,53.89,53.96,13770.0
2016-01-11 13:05:00,53.95,54.0,53.9,53.95,19290.0,53.95,54.0,53.9,53.95,19290.0
2016-01-11 13:10:00,53.95,54.03,53.78,53.8,12617.0,53.95,54.03,53.78,53.8,12617.0
2016-01-11 13:15:00,53.8,53.81,53.68,53.81,18382.0,53.8,53.81,53.68,53.81,18382.0
2016-01-11 13:20:00,53.78,53.81,53.67,53.75,12735.0,53.78,53.81,53.67,53.75,12735.0
2016-01-11 13:25:00,53.71,53.81,53.66,53.66,16286.0,53.71,53.81,53.66,53.66,16286.0
2016-01-11 13:30:00,53.7,53.71,53.45,53.5,20849.0,53.7,53.71,53.45,53.5,20849.0
2016-01-11 13:35:00,53.51,53.53,53.43,53.49,10771.0,53.51,53.53,53.43,53.49,10771.0
2016-01-11 13:40:00,53.47,53.53,53.42,53.47,27349.0,53.47,53.53,53.42,53.47,27349.0
2016-01-11 13:45:00,53.49,53.49,53.39,53.4,25889.0,53.49,53.49,53.39,53.4,25889.0
2016-01-11 13:50:00,53.4,53.44,53.32,53.39,22155.0,53.4,53.44,53.32,53.39,22155.0
2016-01-11 13:55:00,53.37,53.45,53.35,53.43,17824.0,53.37,53.45,53.35,53.43,17824.0
2016-01-11 14:00:00,53.43,53.63,53.36,53.59,31629.0,53.43,53.63,53.36,53.59,31629.0
2016-01-11 14:05:00,53.6,53.89,53.54,53.89,16346.0,53.6,53.89,53.54,53.89,16346.0
2016-01-11 14:10:00,53.92,54.31,53.87,54.27,47079.0,53.92,54.31,53.87,54.27,47079.0
2016-01-11 14:15:00,54.26,54.46,54.24,54.46,45247.0,54.26,54.46,54.24,54.46,45247.0
2016-01-11 14:20:00,54.45,54.5,54.27,54.4,18545.0,54.45,54.5,54.27,54.4,18545.0
2016-01-11 14:25:00,54.38,54.46,54.18,54.18,20572.0,54.38,54.46,54.18,54.18,20572.0
2016-01-11 14:30:00,54.23,54.27,54.08,54.2,22945.0,54.23,54.27,54.08,54.2,22945.0
2016-01-11 14:35:00,54.18,54.27,54.02,54.22,24600.0,54.18,54.27,54.02,54.22,24600.0
2016-01-11 14:40:00,54.22,54.23,54.02,54.03,26104.0,54.22,54.23,54.02,54.03,26104.0
2016-01-11 14:45:00,54.0,54.18,54.0,54.17,22226.0,54.0,54.18,54.0,54.17,22226.0
2016-01-11 14:50:00,54.16,54.18,53.92,53.97,22229.0,54.16,54.18,53.92,53.97,22229.0
2016-01-11 14:55:00,53.98,54.08,53.9,54.08,19294.0,53.98,54.08,53.9,54.08,19294.0
2016-01-11 15:00:00,54.03,54.19,54.03,54.18,24213.0,54.03,54.19,54.03,54.18,24213.0
2016-01-11 15:05:00,54.19,54.21,54.05,54.08,22913.0,54.19,54.21,54.05,54.08,22913.0
2016-01-11 15:10:00,54.05,54.18,54.01,54.16,21031.0,54.05,54.18,54.01,54.16,21031.0
2016-01-11 15:15:00,54.14,54.29,54.03,54.13,51710.0,54.14,54.29,54.03,54.13,51710.0
2016-01-11 15:20:00,54.13,54.37,54.08,54.35,35125.0,54.13,54.37,54.08,54.35,35125.0
2016-01-11 15:25:00,54.35,54.88,54.29,54.81,78278.0,54.35,54.88,54.29,54.81,78278.0
2016-01-11 15:30:00,54.81,54.9,54.55,54.67,62151.0,54.81,54.9,54.55,54.67,62151.0
2016-01-11 15:35:00,54.69,54.85,54.67,54.77,29766.0,54.69,54.85,54.67,54.77,29766.0
2016-01-11 15:40:00,54.76,55.09,54.73,55.07,43403.0,54.76,55.09,54.73,55.07,43403.0
2016-01-11 15:45:00,55.06,55.06,54.73,54.75,53117.0,55.06,55.06,54.73,54.75,53117.0
2016-01-11 15:50:00,54.75,54.88,54.73,54.88,69822.0,54.75,54.88,54.73,54.88,69822.0
2016-01-11 15:55:00,54.89,54.89,54.67,54.73,93131.0,54.89,54.89,54.67,54.73,93131.0
2016-01-12 09:30:00,59.92,60.31,59.26,59.47,969444.0,59.92,60.31,59.26,59.47,969444.0
2016-01-12 09:35:00,59.45,60.12,58.93,59.19,547083.0,59.45,60.12,58.93,59.19,547083.0
2016-01-12 09:40:00,59.18,59.8,58.81,59.55,424530.0,59.18,59.8,58.81,59.55,424530.0
2016-01-12 09:45:00,59.57,60.07,59.13,60.02,337899.0,59.57,60.07,59.13,60.02,337899.0
2016-01-12 09:50:00,59.99,60.2,59.53,59.6,237537.0,59.99,60.2,59.53,59.6,237537.0
2016-01-12 09:55:00,59.6,60.15,59.25,59.53,265402.0,59.6,60.15,59.25,59.53,265402.0
2016-01-12 10:00:00,59.5,60.55,59.5,60.55,426214.0,59.5,60.55,59.5,60.55,426214.0
2016-01-12 10:05:00,60.53,61.18,60.48,60.8,558689.0,60.53,61.18,60.48,60.8,558689.0
2016-01-12 10:10:00,60.8,61.3,60.65,60.71,499198.0,60.8,61.3,60.65,60.71,499198.0
2016-01-12 10:15:00,60.74,60.93,60.32,60.86,261277.0,60.74,60.93,60.32,60.86,261277.0
2016-01-12 10:20:00,60.86,60.86,60.35,60.66,120595.0,60.86,60.86,60.35,60.66,120595.0
2016-01-12 10:25:00,60.68,60.69,60.27,60.35,176673.0,60.68,60.69,60.27,60.35,176673.0
2016-01-12 10:30:00,60.28,60.32,59.44,59.93,327574.0,60.28,60.32,59.44,59.93,327574.0
2016-01-12 10:35:00,59.91,59.97,59.4,59.77,160078.0,59.91,59.97,59.4,59.77,160078.0
2016-01-12 10:40:00,59.8,59.84,59.55,59.69,46082.0,59.8,59.84,59.55,59.69,46082.0
2016-01-12 10:45:00,59.67,59.72,59.41,59.44,299215.0,59.67,59.72,59.41,59.44,299215.0
2016-01-12 10:50:00,59.46,59.71,59.43,59.51,82160.0,59.46,59.71,59.43,59.51,82160.0
2016-01-12 10:55:00,59.54,59.79,59.24,59.41,194163.0,59.54,59.79,59.24,59.41,194163.0
2016-01-12 11:00:00,59.44,59.75,59.33,59.58,92167.0,59.44,59.75,59.33,59.58,92167.0
2016-01-12 11:05:00,59.59,59.65,59.45,59.49,61133.0,59.59,59.65,59.45,59.49,61133.0
2016-01-12 11:10:00,59.5,59.62,59.12,59.12,115415.0,59.5,59.62,59.12,59.12,115415.0
2016-01-12 11:15:00,59.13,59.2,58.99,59.2,141444.0,59.13,59.2,58.99,59.2,141444.0
2016-01-12 11:20:00,59.17,59.39,59.14,59.2,52350.0,59.17,59.39,59.14,59.2,52350.0
2016-01-12 11:25:00,59.23,59.23,58.61,58.76,202905.0,59.23,59.23,58.61,58.76,202905.0
2016-01-12 11:30:00,58.76,58.97,58.66,58.89,97726.0,58.76,58.97,58.66,58.89,97726.0
2016-01-12 11:35:00,58.88,58.9,58.52,58.65,100545.0,58.88,58.9,58.52,58.65,100545.0
2016-01-12 11:40:00,58.67,58.7,58.35,58.42,138367.0,58.67,58.7,58.35,58.42,138367.0
2016-01-12 11:45:00,58.41,59.02,58.31,58.8,136980.0,58.41,59.02,58.31,58.8,136980.0
2016-01-12 11:50:00,58.81,58.89,58.7,58.8,50393.0,58.81,58.89,58.7,58.8,50393.0
2016-01-12 11:55:00,58.79,58.9,58.78,58.84,32070.0,58.79,58.9,58.78,58.84,32070.0
2016-01-12 12:00:00,58.83,58.95,58.73,58.89,52050.0,58.83,58.95,58.73,58.89,52050.0
2016-01-12 12:05:00,58.9,58.93,58.74,58.79,32744.0,58.9,58.93,58.74,58.79,32744.0
2016-01-12 12:10:00,58.75,58.75,58.44,58.54,31977.0,58.75,58.75,58.44,58.54,31977.0
2016-01-12 12:15:00,58.55,58.57,58.1,58.17,62362.0,58.55,58.57,58.1,58.17,62362.0
2016-01-12 12:20:00,58.16,58.32,57.76,57.88,88420.0,58.16,58.32,57.76,57.88,88420.0
2016-01-12 12:25:00,57.91,58.18,57.79,57.8,82530.0,57.91,58.18,57.79,57.8,82530.0
2016-01-12 12:30:00,57.79,58.05,57.71,58.04,60260.0,57.79,58.05,57.71,58.04,60260.0
2016-01-12 12:35:00,58.05,58.25,58.0,58.04,79384.0,58.05,58.25,58.0,58.04,79384.0
2016-01-12 12:40:00,58.05,58.2,57.98,58.12,37765.0,58.05,58.2,57.98,58.12,37765.0
2016-01-12 12:45:00,58.08,58.38,57.69,58.37,112057.0,58.08,58.38,57.69,58.37,112057.0
2016-01-12 12:50:00,58.35,58.39,58.18,58.28,25402.0,58.35,58.39,58.18,58.28,25402.0
2016-01-12 12:55:00,58.27,58.27,57.89,57.94,42860.0,58.27,58.27,57.89,57.94,42860.0
2016-01-12 13:00:00,57.95,58.55,57.8,57.85,104975.0,57.95,58.55,57.8,57.85,104975.0
2016-01-12 13:05:00,57.86,58.07,57.51,58.0,76609.0,57.86,58.07,57.51,58.0,76609.0
2016-01-12 13:10:00,57.94,58.23,57.84,58.17,33112.0,57.94,58.23,57.84,58.17,33112.0
2016-01-12 13:15:00,58.18,58.18,57.62,57.62,43894.0,58.18,58.18,57.62,57.62,43894.0
2016-01-12 13:20:00,57.62,57.71,57.51,57.66,42719.0,57.62,57.71,57.51,57.66,42719.0
2016-01-12 13:25:00,57.66,57.66,57.51,57.61,61189.0,57.66,57.66,57.51,57.61,61189.0
2016-01-12 13:30:00,57.58,57.64,57.51,57.57,65875.0,57.58,57.64,57.51,57.57,65875.0
2016-01-12 13:35:00,57.59,57.93,57.56,57.93,59949.0,57.59,57.93,57.56,57.93,59949.0
2016-01-12 13:40:00,57.94,58.05,57.8,58.0,39261.0,57.94,58.05,57.8,58.0,39261.0
2016-01-12 13:45:00,58.0,58.02,57.86,57.88,29417.0,58.0,58.02,57.86,57.88,29417.0
2016-01-12 13:50:00,57.9,57.91,57.45,57.76,71018.0,57.9,57.91,57.45,57.76,71018.0
2016-01-12 13:55:00,57.74,57.78,57.24,57.29,64764.0,57.74,57.78,57.24,57.29,64764.0
2016-01-12 14:00:00,57.27,57.31,57.0,57.09,85984.0,57.27,57.31,57.0,57.09,85984.0
2016-01-12 14:05:00,57.12,57.25,57.0,57.03,72534.0,57.12,57.25,57.0,57.03,72534.0
2016-01-12 14:10:00,57.05,57.24,56.78,56.8,119706.0,57.05,57.24,56.78,56.8,119706.0
2016-01-12 14:15:00,56.78,56.88,56.47,56.55,92493.0,56.78,56.88,56.47,56.55,92493.0
2016-01-12 14:20:00,56.58,56.79,56.48,56.72,125703.0,56.58,56.79,56.48,56.72,125703.0
2016-01-12 14:25:00,56.69,56.75,56.35,56.42,111611.0,56.69,56.75,56.35,56.42,111611.0
2016-01-12 14:30:00,56.43,56.49,56.35,56.4,90185.0,56.43,56.49,56.35,56.4,90185.0
2016-01-12 14:35:00,56.42,56.69,56.34,56.61,109312.0,56.42,56.69,56.34,56.61,109312.0
2016-01-12 14:40:00,56.61,56.7,56.44,56.58,99395.0,56.61,56.7,56.44,56.58,99395.0
2016-01-12 14:45:00,56.59,56.77,56.57,56.71,62622.0,56.59,56.77,56.57,56.71,62622.0
2016-01-12 14:50:00,56.71,56.72,56.44,56.64,99901.0,56.71,56.72,56.44,56.64,99901.0
2016-01-12 14:55:00,56.64,57.12,56.64,56.84,78787.0,56.64,57.12,56.64,56.84,78787.0
2016-01-12 15:00:00,56.8,56.85,56.38,56.44,60888.0,56.8,56.85,56.38,56.44,60888.0
2016-01-12 15:05:00,56.44,56.67,56.37,56.38,93247.0,56.44,56.67,56.37,56.38,93247.0
2016-01-12 15:10:00,56.4,56.58,56.37,56.45,45469.0,56.4,56.58,56.37,56.45,45469.0
2016-01-12 15:15:00,56.45,56.73,56.28,56.64,103851.0,56.45,56.73,56.28,56.64,103851.0
2016-01-12 15:20:00,56.65,57.03,56.65,57.0,103453.0,56.65,57.03,56.65,57.0,103453.0
2016-01-12 15:25:00,57.0,57.0,56.53,56.56,205316.0,57.0,57.0,56.53,56.56,205316.0
2016-01-12 15:30:00,56.56,56.58,56.4,56.56,92367.0,56.56,56.58,56.4,56.56,92367.0
2016-01-12 15:35:00,56.57,56.9,56.57,56.62,82128.0,56.57,56.9,56.57,56.62,82128.0
2016-01-12 15:40:00,56.62,57.22,56.62,57.14,134448.0,56.62,57.22,56.62,57.14,134448.0
2016-01-12 15:45:00,57.13,57.16,56.96,57.12,117519.0,57.13,57.16,56.96,57.12,117519.0
2016-01-12 15:50:00,57.13,57.13,56.7,56.71,214029.0,57.13,57.13,56.7,56.71,214029.0
2016-01-12 15:55:00,56.72,56.84,56.67,56.8,348383.0,56.72,56.84,56.67,56.8,348383.0
2016-01-13 09:30:00,57.95,58.28,56.87,57.03,139649.0,57.95,58.28,56.87,57.03,139649.0
2016-01-13 09:35:00,57.03,57.18,56.57,56.84,70205.0,57.03,57.18,56.57,56.84,70205.0
2016-01-13 09:40:00,56.84,57.39,56.81,57.15,115729.0,56.84,57.39,56.81,57.15,115729.0
2016-01-13 09:45:00,57.08,57.11,56.64,56.98,49672.0,57.08,57.11,56.64,56.98,49672.0
2016-01-13 09:50:00,56.97,57.05,56.48,56.51,63143.0,56.97,57.05,56.48,56.51,63143.0
2016-01-13 09:55:00,56.5,56.82,56.44,56.46,46672.0,56.5,56.82,56.44,56.46,46672.0
2016-01-13 10:00:00,56.43,56.84,56.38,56.57,49071.0,56.43,56.84,56.38,56.57,49071.0
2016-01-13 10:05:00,56.58,56.69,56.45,56.6,34297.0,56.58,56.69,56.45,56.6,34297.0
2016-01-13 10:10:00,56.61,56.63,56.38,56.55,52153.0,56.61,56.63,56.38,56.55,52153.0
2016-01-13 10:15:00,56.55,56.63,56.18,56.28,57907.0,56.55,56.63,56.18,56.28,57907.0
2016-01-13 10:20:00,56.3,56.43,56.18,56.3,37496.0,56.3,56.43,56.18,56.3,37496.0
2016-01-13 10:25:00,56.31,56.38,56.07,56.3,38194.0,56.31,56.38,56.07,56.3,38194.0
2016-01-13 10:30:00,56.3,56.41,56.23,56.32,40861.0,56.3,56.41,56.23,56.32,40861.0
2016-01-13 10:35:00,56.31,56.54,56.18,56.18,28117.0,56.31,56.54,56.18,56.18,28117.0
2016-01-13 10:40:00,56.15,56.42,56.15,56.23,32036.0,56.15,56.42,56.15,56.23,32036.0
2016-01-13 10:45:00,56.25,56.35,56.07,56.24,33118.0,56.25,56.35,56.07,56.24,33118.0
2016-01-13 10:50:00,56.25,56.42,56.17,56.19,24361.0,56.25,56.42,56.17,56.19,24361.0
2016-01-13 10:55:00,56.12,56.41,56.12,56.4,15645.0,56.12,56.41,56.12,56.4,15645.0
2016-01-13 11:00:00,56.4,56.47,56.3,56.34,15334.0,56.4,56.47,56.3,56.34,15334.0
2016-01-13 11:05:00,56.33,56.5,56.25,56.28,61909.0,56.33,56.5,56.25,56.28,61909.0
2016-01-13 11:10:00,56.27,56.53,56.2,56.46,54159.0,56.27,56.53,56.2,56.46,54159.0
2016-01-13 11:15:00,56.46,56.74,56.42,56.68,36358.0,56.46,56.74,56.42,56.68,36358.0
2016-01-13 11:20:00,56.71,56.85,56.6,56.65,25766.0,56.71,56.85,56.6,56.65,25766.0
2016-01-13 11:25:00,56.66,56.7,56.56,56.59,23886.0,56.66,56.7,56.56,56.59,23886.0
2016-01-13 11:30:00,56.6,56.81,56.6,56.76,19512.0,56.6,56.81,56.6,56.76,19512.0
2016-01-13 11:35:00,56.77,56.98,56.71,56.77,20728.0,56.77,56.98,56.71,56.77,20728.0
2016-01-13 11:40:00,56.77,56.83,56.64,56.64,11300.0,56.77,56.83,56.64,56.64,11300.0
2016-01-13 11:45:00,56.63,56.65,56.4,56.4,15443.0,56.63,56.65,56.4,56.4,15443.0
2016-01-13 11:50:00,56.4,56.47,56.27,56.41,30211.0,56.4,56.47,56.27,56.41,30211.0
2016-01-13 11:55:00,56.42,56.43,56.2,56.37,16849.0,56.42,56.43,56.2,56.37,16849.0
2016-01-13 12:00:00,56.37,56.39,56.23,56.26,15846.0,56.37,56.39,56.23,56.26,15846.0
2016-01-13 12:05:00,56.23,56.35,56.12,56.33,23564.0,56.23,56.35,56.12,56.33,23564.0
2016-01-13 12:10:00,56.39,56.39,56.25,56.33,10235.0,56.39,56.39,56.25,56.33,10235.0
2016-01-13 12:15:00,56.32,56.39,56.21,56.32,21965.0,56.32,56.39,56.21,56.32,21965.0
2016-01-13 12:20:00,56.3,56.46,56.29,56.43,10688.0,56.3,56.46,56.29,56.43,10688.0
2016-01-13 12:25:00,56.43,56.54,56.35,56.54,12500.0,56.43,56.54,56.35,56.54,12500.0
2016-01-13 12:30:00,56.52,56.52,56.35,56.37,26538.0,56.52,56.52,56.35,56.37,26538.0
2016-01-13 12:35:00,56.39,56.45,56.27,56.32,23701.0,56.39,56.45,56.27,56.32,23701.0
2016-01-13 12:40:00,56.32,56.43,56.26,56.29,22962.0,56.32,56.43,56.26,56.29,22962.0
2016-01-13 12:45:00,56.3,56.45,56.29,56.33,19546.0,56.3,56.45,56.29,56.33,19546.0
2016-01-13 12:50:00,56.31,56.32,56.14,56.16,27830.0,56.31,56.32,56.14,56.16,27830.0
2016-01-13 12:55:00,56.14,56.17,56.04,56.14,23749.0,56.14,56.17,56.04,56.14,23749.0
2016-01-13 13:00:00,56.11,56.22,56.02,56.22,17556.0,56.11,56.22,56.02,56.22,17556.0
2016-01-13 13:05:00,56.23,56.28,56.19,56.26,8729.0,56.23,56.28,56.19,56.26,8729.0
2016-01-13 13:10:00,56.25,56.26,56.08,56.23,42273.0,56.25,56.26,56.08,56.23,42273.0
2016-01-13 13:15:00,56.23,56.29,56.21,56.24,15872.0,56.23,56.29,56.21,56.24,15872.0
2016-01-13 13:20:00,56.25,56.27,56.17,56.23,10068.0,56.25,56.27,56.17,56.23,10068.0
2016-01-13 13:25:00,56.24,56.3,56.07,56.1,10455.0,56.24,56.3,56.07,56.1,10455.0
2016-01-13 13:30:00,56.11,56.19,56.02,56.09,8410.0,56.11,56.19,56.02,56.09,8410.0
2016-01-13 13:35:00,56.15,56.18,55.8,55.87,27019.0,56.15,56.18,55.8,55.87,27019.0
2016-01-13 13:40:00,55.88,56.06,55.7,55.7,29789.0,55.88,56.06,55.7,55.7,29789.0
2016-01-13 13:45:00,55.7,55.87,55.65,55.71,20574.0,55.7,55.87,55.65,55.71,20574.0
2016-01-13 13:50:00,55.73,55.81,55.6,55.67,57439.0,55.73,55.81,55.6,55.67,57439.0
2016-01-13 13:55:00,55.67,55.68,55.24,55.28,31750.0,55.67,55.68,55.24,55.28,31750.0
2016-01-13 14:00:00,55.25,55.44,55.22,55.38,52334.0,55.25,55.44,55.22,55.38,52334.0
2016-01-13 14:05:00,55.36,55.55,55.27,55.52,38044.0,55.36,55.55,55.27,55.52,38044.0
2016-01-13 14:10:00,55.48,55.7,55.46,55.65,26373.0,55.48,55.7,55.46,55.65,26373.0
2016-01-13 14:15:00,55.66,55.78,55.64,55.66,27350.0,55.66,55.78,55.64,55.66,27350.0
2016-01-13 14:20:00,55.63,55.72,55.54,55.64,33481.0,55.63,55.72,55.54,55.64,33481.0
2016-01-13 14:25:00,55.62,55.64,55.5,55.58,24187.0,55.62,55.64,55.5,55.58,24187.0
2016-01-13 14:30:00,55.58,55.66,55.24,55.25,35933.0,55.58,55.66,55.24,55.25,35933.0
2016-01-13 14:35:00,55.26,55.43,55.11,55.42,63551.0,55.26,55.43,55.11,55.42,63551.0
2016-01-13 14:40:00,55.43,55.45,55.31,55.38,28960.0,55.43,55.45,55.31,55.38,28960.0
2016-01-13 14:45:00,55.38,55.58,55.35,55.52,48970.0,55.38,55.58,55.35,55.52,48970.0
2016-01-13 14:50:00,55.51,55.9,55.5,55.88,43904.0,55.51,55.9,55.5,55.88,43904.0
2016-01-13 14:55:00,55.85,56.0,55.79,55.82,32031.0,55.85,56.0,55.79,55.82,32031.0
2016-01-13 15:00:00,55.85,55.87,55.72,55.8,25197.0,55.85,55.87,55.72,55.8,25197.0
2016-01-13 15:05:00,55.83,56.01,55.78,55.9,25601.0,55.83,56.01,55.78,55.9,25601.0
2016-01-13 15:10:00,55.88,55.89,55.72,55.78,25198.0,55.88,55.89,55.72,55.78,25198.0
2016-01-13 15:15:00,55.77,56.27,55.77,56.24,43363.0,55.77,56.27,55.77,56.24,43363.0
2016-01-13 15:20:00,56.22,56.27,56.06,56.23,37944.0,56.22,56.27,56.06,56.23,37944.0
2016-01-13 15:25:00,56.22,56.58,56.19,56.58,57086.0,56.22,56.58,56.19,56.58,57086.0
2016-01-13 15:30:00,56.58,56.62,56.34,56.38,45740.0,56.58,56.62,56.34,56.38,45740.0
2016-01-13 15:35:00,56.38,56.39,56.11,56.31,27838.0,56.38,56.39,56.11,56.31,27838.0
2016-01-13 15:40:00,56.3,56.36,56.11,56.15,31790.0,56.3,56.36,56.11,56.15,31790.0
2016-01-13 15:45:00,56.15,56.2,55.91,55.92,41143.0,56.15,56.2,55.91,55.92,41143.0
2016-01-13 15:50:00,55.93,56.02,55.91,55.99,60966.0,55.93,56.02,55.91,55.99,60966.0
2016-01-13 15:55:00,55.99,56.02,55.86,55.98,107196.0,55.99,56.02,55.86,55.98,107196.0
2016-01-14 09:30:00,56.06,56.59,55.2,55.23,33874.0,56.06,56.59,55.2,55.23,33874.0
2016-01-14 09:35:00,55.21,55.21,54.63,54.63,63024.0,55.21,55.21,54.63,54.63,63024.0
2016-01-14 09:40:00,54.64,55.18,54.4,55.1,58908.0,54.64,55.18,54.4,55.1,58908.0
2016-01-14 09:45:00,55.1,55.17,54.63,54.68,44339.0,55.1,55.17,54.63,54.68,44339.0
2016-01-14 09:50:00,54.65,54.65,54.2,54.39,51606.0,54.65,54.65,54.2,54.39,51606.0
2016-01-14 09:55:00,54.38,54.61,53.84,53.94,153747.0,54.38,54.61,53.84,53.94,153747.0
2016-01-14 10:00:00,54.01,54.12,53.6,53.84,91478.0,54.01,54.12,53.6,53.84,91478.0
2016-01-14 10:05:00,53.87,54.34,53.82,54.1,80930.0,53.87,54.34,53.82,54.1,80930.0
2016-01-14 10:10:00,54.1,54.6,54.07,54.57,72814.0,54.1,54.6,54.07,54.57,72814.0
2016-01-14 10:15:00,54.57,54.95,54.51,54.93,81077.0,54.57,54.95,54.51,54.93,81077.0
2016-01-14 10:20:00,54.91,55.57,54.91,55.5,60030.0,54.91,55.57,54.91,55.5,60030.0
2016-01-14 10:25:00,55.56,55.72,55.35,55.64,94967.0,55.56,55.72,55.35,55.64,94967.0
2016-01-14 10:30:00,55.63,55.84,55.51,55.64,46045.0,55.63,55.84,55.51,55.64,46045.0
2016-01-14 10:35:00,55.75,55.93,55.42,55.46,42612.0,55.75,55.93,55.42,55.46,42612.0
2016-01-14 10:40:00,55.47,55.69,55.36,55.67,33801.0,55.47,55.69,55.36,55.67,33801.0
2016-01-14 10:45:00,55.68,55.71,55.41,55.69,30862.0,55.68,55.71,55.41,55.69,30862.0
2016-01-14 10:50:00,55.72,55.83,55.52,55.55,50178.0,55.72,55.83,55.52,55.55,50178.0
2016-01-14 10:55:00,55.57,55.58,55.2,55.22,40871.0,55.57,55.58,55.2,55.22,40871.0
2016-01-14 11:00:00,55.23,55.26,55.09,55.12,26238.0,55.23,55.26,55.09,55.12,26238.0
2016-01-14 11:05:00,55.11,55.35,55.08,55.28,37741.0,55.11,55.35,55.08,55.28,37741.0
2016-01-14 11:10:00,55.3,55.6,55.3,55.54,39856.0,55.3,55.6,55.3,55.54,39856.0
2016-01-14 11:15:00,55.54,55.58,55.22,55.26,19243.0,55.54,55.58,55.22,55.26,19243.0
2016-01-14 11:20:00,55.24,55.31,55.18,55.23,47687.0,55.24,55.31,55.18,55.23,47687.0
2016-01-14 11:25:00,55.22,55.26,55.05,55.17,15812.0,55.22,55.26,55.05,55.17,15812.0
2016-01-14 11:30:00,55.19,55.31,55.08,55.23,32846.0,55.19,55.31,55.08,55.23,32846.0
2016-01-14 11:35:00,55.28,55.51,55.28,55.46,25309.0,55.28,55.51,55.28,55.46,25309.0
2016-01-14 11:40:00,55.44,55.8,55.42,55.77,22503.0,55.44,55.8,55.42,55.77,22503.0
2016-01-14 11:45:00,55.79,55.9,55.74,55.83,16659.0,55.79,55.9,55.74,55.83,16659.0
2016-01-14 11:50:00,55.87,56.02,55.78,55.9,16763.0,55.87,56.02,55.78,55.9,16763.0
2016-01-14 11:55:00,55.91,56.01,55.83,55.87,14459.0,55.91,56.01,55.83,55.87,14459.0
2016-01-14 12:00:00,55.89,56.27,55.88,56.07,32472.0,55.89,56.27,55.88,56.07,32472.0
2016-01-14 12:05:00,56.03,56.07,55.94,56.0,16087.0,56.03,56.07,55.94,56.0,16087.0
2016-01-14 12:10:00,56.0,56.21,55.95,56.13,36241.0,56.0,56.21,55.95,56.13,36241.0
2016-01-14 12:15:00,56.17,56.47,56.17,56.39,19907.0,56.17,56.47,56.17,56.39,19907.0
2016-01-14 12:20:00,56.36,56.5,56.34,56.45,16764.0,56.36,56.5,56.34,56.45,16764.0
2016-01-14 12:25:00,56.45,56.64,56.4,56.55,24122.0,56.45,56.64,56.4,56.55,24122.0
2016-01-14 12:30:00,56.53,56.82,56.53,56.82,46705.0,56.53,56.82,56.53,56.82,46705.0
2016-01-14 12:35:00,56.8,57.15,56.8,57.02,56026.0,56.8,57.15,56.8,57.02,56026.0
2016-01-14 12:40:00,57.03,57.07,56.87,56.99,45567.0,57.03,57.07,56.87,56.99,45567.0
2016-01-14 12:45:00,56.97,57.08,56.84,56.95,30109.0,56.97,57.08,56.84,56.95,30109.0
2016-01-14 12:50:00,56.92,57.01,56.85,57.01,30382.0,56.92,57.01,56.85,57.01,30382.0
2016-01-14 12:55:00,57.04,57.05,56.77,56.82,33022.0,57.04,57.05,56.77,56.82,33022.0
2016-01-14 13:00:00,56.82,57.12,56.8,56.97,19309.0,56.82,57.12,56.8,56.97,19309.0
2016-01-14 13:05:00,56.96,57.1,56.87,57.01,24471.0,56.96,57.1,56.87,57.01,24471.0
2016-01-14 13:10:00,57.02,57.2,56.99,57.0,17741.0,57.02,57.2,56.99,57.0,17741.0
2016-01-14 13:15:00,56.98,57.05,56.97,56.99,14280.0,56.98,57.05,56.97,56.99,14280.0
2016-01-14 13:20:00,57.01,57.22,56.99,57.22,24056.0,57.01,57.22,56.99,57.22,24056.0
2016-01-14 13:25:00,57.21,57.23,57.06,57.2,20757.0,57.21,57.23,57.06,57.2,20757.0
2016-01-14 13:30:00,57.21,57.38,57.18,57.28,36741.0,57.21,57.38,57.18,57.28,36741.0
2016-01-14 13:35:00,57.3,57.32,57.08,57.08,20953.0,57.3,57.32,57.08,57.08,20953.0
2016-01-14 13:40:00,57.1,57.14,56.95,56.97,26998.0,57.1,57.14,56.95,56.97,26998.0
2016-01-14 13:45:00,56.97,57.06,56.9,57.0,24995.0,56.97,57.06,56.9,57.0,24995.0
2016-01-14 13:50:00,56.98,57.01,56.83,56.99,23670.0,56.98,57.01,56.83,56.99,23670.0
2016-01-14 13:55:00,56.99,57.02,56.85,56.9,29154.0,56.99,57.02,56.85,56.9,29154.0
2016-01-14 14:00:00,56.9,56.99,56.82,56.88,19643.0,56.9,56.99,56.82,56.88,19643.0
2016-01-14 14:05:00,56.9,56.99,56.8,56.93,30970.0,56.9,56.99,56.8,56.93,30970.0
2016-01-14 14:10:00,56.94,56.94,56.75,56.8,37968.0,56.94,56.94,56.75,56.8,37968.0
2016-01-14 14:15:00,56.78,56.84,56.71,56.71,67294.0,56.78,56.84,56.71,56.71,67294.0
2016-01-14 14:20:00,56.69,56.76,56.63,56.74,18222.0,56.69,56.76,56.63,56.74,18222.0
2016-01-14 14:25:00,56.75,56.78,56.62,56.64,17821.0,56.75,56.78,56.62,56.64,17821.0
2016-01-14 14:30:00,56.64,56.66,56.56,56.64,51835.0,56.64,56.66,56.56,56.64,51835.0
2016-01-14 14:35:00,56.63,56.7,56.54,56.58,20571.0,56.63,56.7,56.54,56.58,20571.0
2016-01-14 14:40:00,56.59,56.69,56.55,56.62,19628.0,56.59,56.69,56.55,56.62,19628.0
2016-01-14 14:45:00,56.63,56.78,56.63,56.67,18760.0,56.63,56.78,56.63,56.67,18760.0
2016-01-14 14:50:00,56.72,56.87,56.72,56.85,27977.0,56.72,56.87,56.72,56.85,27977.0
2016-01-14 14:55:00,56.86,56.95,56.84,56.89,21481.0,56.86,56.95,56.84,56.89,21481.0
2016-01-14 15:00:00,56.89,56.97,56.83,56.91,22804.0,56.89,56.97,56.83,56.91,22804.0
2016-01-14 15:05:00,56.9,56.99,56.84,56.88,31795.0,56.9,56.99,56.84,56.88,31795.0
2016-01-14 15:10:00,56.87,56.91,56.83,56.91,13288.0,56.87,56.91,56.83,56.91,13288.0
2016-01-14 15:15:00,56.92,57.0,56.88,56.9,19362.0,56.92,57.0,56.88,56.9,19362.0
2016-01-14 15:20:00,56.92,56.93,56.71,56.76,16347.0,56.92,56.93,56.71,56.76,16347.0
2016-01-14 15:25:00,56.75,56.76,56.62,56.63,28095.0,56.75,56.76,56.62,56.63,28095.0
2016-01-14 15:30:00,56.63,56.71,56.47,56.48,24893.0,56.63,56.71,56.47,56.48,24893.0
2016-01-14 15:35:00,56.48,56.56,56.36,56.36,60207.0,56.48,56.56,56.36,56.36,60207.0
2016-01-14 15:40:00,56.35,56.47,56.33,56.47,53984.0,56.35,56.47,56.33,56.47,53984.0
2016-01-14 15:45:00,56.46,56.65,56.45,56.63,58996.0,56.46,56.65,56.45,56.63,58996.0
2016-01-14 15:50:00,56.63,56.68,56.52,56.52,76304.0,56.63,56.68,56.52,56.52,76304.0
2016-01-14 15:55:00,56.53,56.7,56.52,56.63,159727.0,56.53,56.7,56.52,56.63,159727.0
2016-01-15 09:30:00,55.18,55.7,54.5,55.66,62188.0,55.18,55.7,54.5,55.66,62188.0
2016-01-15 09:35:00,55.69,56.34,55.63,56.03,52227.0,55.69,56.34,55.63,56.03,52227.0
2016-01-15 09:40:00,55.94,56.02,55.44,55.62,48166.0,55.94,56.02,55.44,55.62,48166.0
2016-01-15 09:45:00,55.57,56.0,55.5,55.98,30452.0,55.57,56.0,55.5,55.98,30452.0
2016-01-15 09:50:00,55.93,55.97,55.54,55.63,26463.0,55.93,55.97,55.54,55.63,26463.0
2016-01-15 09:55:00,55.65,55.73,55.51,55.72,15120.0,55.65,55.73,55.51,55.72,15120.0
2016-01-15 10:00:00,55.69,55.8,55.41,55.69,32257.0,55.69,55.8,55.41,55.69,32257.0
2016-01-15 10:05:00,55.71,56.02,55.69,55.91,19746.0,55.71,56.02,55.69,55.91,19746.0
2016-01-15 10:10:00,55.9,56.02,55.57,55.66,19203.0,55.9,56.02,55.57,55.66,19203.0
2016-01-15 10:15:00,55.66,55.85,55.62,55.81,24496.0,55.66,55.85,55.62,55.81,24496.0
2016-01-15 10:20:00,55.84,56.01,55.8,55.83,22172.0,55.84,56.01,55.8,55.83,22172.0
2016-01-15 10:25:00,55.83,55.85,55.58,55.69,76965.0,55.83,55.85,55.58,55.69,76965.0
2016-01-15 10:30:00,55.66,56.0,55.61,55.61,19732.0,55.66,56.0,55.61,55.61,19732.0
2016-01-15 10:35:00,55.65,55.77,55.6,55.71,38709.0,55.65,55.77,55.6,55.71,38709.0
2016-01-15 10:40:00,55.71,55.8,55.53,55.59,18246.0,55.71,55.8,55.53,55.59,18246.0
2016-01-15 10:45:00,55.59,55.84,55.57,55.84,36285.0,55.59,55.84,55.57,55.84,36285.0
2016-01-15 10:50:00,55.88,55.94,55.66,55.69,46011.0,55.88,55.94,55.66,55.69,46011.0
2016-01-15 10:55:00,55.69,55.75,55.5,55.56,13538.0,55.69,55.75,55.5,55.56,13538.0
2016-01-15 11:00:00,55.54,55.71,55.38,55.45,58704.0,55.54,55.71,55.38,55.45,58704.0
2016-01-15 11:05:00,55.43,55.45,55.13,55.39,54703.0,55.43,55.45,55.13,55.39,54703.0
2016-01-15 11:10:00,55.37,55.39,55.13,55.15,34676.0,55.37,55.39,55.13,55.15,34676.0
2016-01-15 11:15:00,55.16,55.18,54.98,55.09,62214.0,55.16,55.18,54.98,55.09,62214.0
2016-01-15 11:20:00,55.09,55.1,54.95,55.06,39386.0,55.09,55.1,54.95,55.06,39386.0
2016-01-15 11:25:00,55.06,55.07,54.8,54.8,21920.0,55.06,55.07,54.8,54.8,21920.0
2016-01-15 11:30:00,54.82,54.89,54.71,54.73,19551.0,54.82,54.89,54.71,54.73,19551.0
2016-01-15 11:35:00,54.73,54.73,54.52,54.67,41456.0,54.73,54.73,54.52,54.67,41456.0
2016-01-15 11:40:00,54.67,54.83,54.56,54.73,44750.0,54.67,54.83,54.56,54.73,44750.0
2016-01-15 11:45:00,54.74,54.75,54.45,54.49,30342.0,54.74,54.75,54.45,54.49,30342.0
2016-01-15 11:50:00,54.47,54.61,54.42,54.47,44386.0,54.47,54.61,54.42,54.47,44386.0
2016-01-15 11:55:00,54.43,54.51,54.23,54.5,57161.0,54.43,54.51,54.23,54.5,57161.0
2016-01-15 12:00:00,54.41,54.5,54.03,54.04,86877.0,54.41,54.5,54.03,54.04,86877.0
2016-01-15 12:05:00,54.04,54.05,53.78,53.97,64699.0,54.04,54.05,53.78,53.97,64699.0
2016-01-15 12:10:00,53.98,54.06,53.86,53.86,37407.0,53.98,54.06,53.86,53.86,37407.0
2016-01-15 12:15:00,53.84,53.84,53.67,53.67,30663.0,53.84,53.84,53.67,53.67,30663.0
2016-01-15 12:20:00,53.66,53.69,53.38,53.38,57943.0,53.66,53.69,53.38,53.38,57943.0
2016-01-15 12:25:00,53.37,53.38,53.19,53.3,58473.0,53.37,53.38,53.19,53.3,58473.0
2016-01-15 12:30:00,53.26,53.52,53.24,53.24,86826.0,53.26,53.52,53.24,53.24,86826.0
2016-01-15 12:35:00,53.23,53.24,52.9,53.02,60449.0,53.23,53.24,52.9,53.02,60449.0
2016-01-15 12:40:00,53.01,53.42,53.0,53.37,62411.0,53.01,53.42,53.0,53.37,62411.0
2016-01-15 12:45:00,53.39,53.61,53.38,53.54,65574.0,53.39,53.61,53.38,53.54,65574.0
2016-01-15 12:50:00,53.56,53.79,53.55,53.7,56779.0,53.56,53.79,53.55,53.7,56779.0
2016-01-15 12:55:00,53.71,54.06,53.66,54.06,48048.0,53.71,54.06,53.66,54.06,48048.0
2016-01-15 13:00:00,54.06,54.19,53.92,54.04,90561.0,54.06,54.19,53.92,54.04,90561.0
2016-01-15 13:05:00,54.04,54.14,53.97,54.05,64097.0,54.04,54.14,53.97,54.05,64097.0
2016-01-15 13:10:00,54.09,54.2,54.05,54.19,22635.0,54.09,54.2,54.05,54.19,22635.0
2016-01-15 13:15:00,54.16,54.53,54.16,54.51,94497.0,54.16,54.53,54.16,54.51,94497.0
2016-01-15 13:20:00,54.52,54.93,54.5,54.84,94196.0,54.52,54.93,54.5,54.84,94196.0
2016-01-15 13:25:00,54.81,54.81,54.45,54.47,44955.0,54.81,54.81,54.45,54.47,44955.0
2016-01-15 13:30:00,54.43,54.54,54.29,54.54,36927.0,54.43,54.54,54.29,54.54,36927.0
2016-01-15 13:35:00,54.53,54.83,54.53,54.74,30477.0,54.53,54.83,54.53,54.74,30477.0
2016-01-15 13:40:00,54.73,55.29,54.68,55.27,56426.0,54.73,55.29,54.68,55.27,56426.0
2016-01-15 13:45:00,55.27,55.3,54.96,55.09,25646.0,55.27,55.3,54.96,55.09,25646.0
2016-01-15 13:50:00,55.11,55.37,55.1,55.33,7353.0,55.11,55.37,55.1,55.33,7353.0
2016-01-15 13:55:00,55.3,55.31,55.08,55.11,20837.0,55.3,55.31,55.08,55.11,20837.0
2016-01-15 14:00:00,55.14,55.25,55.08,55.08,17155.0,55.14,55.25,55.08,55.08,17155.0
2016-01-15 14:05:00,55.1,55.38,55.09,55.31,26095.0,55.1,55.38,55.09,55.31,26095.0
2016-01-15 14:10:00,55.34,55.5,55.32,55.44,9533.0,55.34,55.5,55.32,55.44,9533.0
2016-01-15 14:15:00,55.42,55.56,55.23,55.48,39848.0,55.42,55.56,55.23,55.48,39848.0
2016-01-15 14:20:00,55.46,55.46,55.15,55.18,9258.0,55.46,55.46,55.15,55.18,9258.0
2016-01-15 14:25:00,55.2,55.3,55.09,55.09,10014.0,55.2,55.3,55.09,55.09,10014.0
2016-01-15 14:30:00,55.09,55.39,55.03,55.25,17444.0,55.09,55.39,55.03,55.25,17444.0
2016-01-15 14:35:00,55.22,55.26,54.99,55.1,23471.0,55.22,55.26,54.99,55.1,23471.0
2016-01-15 14:40:00,55.13,55.29,55.1,55.13,18642.0,55.13,55.29,55.1,55.13,18642.0
2016-01-15 14:45:00,55.16,55.28,55.12,55.23,9601.0,55.16,55.28,55.12,55.23,9601.0
2016-01-15 14:50:00,55.24,55.3,55.1,55.3,23013.0,55.24,55.3,55.1,55.3,23013.0
2016-01-15 14:55:00,55.27,55.5,55.27,55.48,24607.0,55.27,55.5,55.27,55.48,24607.0
2016-01-15 15:00:00,55.49,55.5,55.33,55.35,27270.0,55.49,55.5,55.33,55.35,27270.0
2016-01-15 15:05:00,55.35,55.44,55.34,55.36,28601.0,55.35,55.44,55.34,55.36,28601.0
2016-01-15 15:10:00,55.32,55.34,55.05,55.07,34468.0,55.32,55.34,55.05,55.07,34468.0
2016-01-15 15:15:00,55.07,55.09,54.98,55.08,38772.0,55.07,55.09,54.98,55.08,38772.0
2016-01-15 15:20:00,55.05,55.37,55.04,55.37,16258.0,55.05,55.37,55.04,55.37,16258.0
2016-01-15 15:25:00,55.37,55.66,55.36,55.63,67085.0,55.37,55.66,55.36,55.63,67085.0
2016-01-15 15:30:00,55.65,55.75,55.53,55.54,55836.0,55.65,55.75,55.53,55.54,55836.0
2016-01-15 15:35:00,55.52,55.57,55.41,55.49,38343.0,55.52,55.57,55.41,55.49,38343.0
2016-01-15 15:40:00,55.46,55.51,55.35,55.45,32628.0,55.46,55.51,55.35,55.45,32628.0
2016-01-15 15:45:00,55.46,55.68,55.46,55.48,79127.0,55.46,55.68,55.46,55.48,79127.0
2016-01-15 15:50:00,55.5,55.62,55.5,55.57,94351.0,55.5,55.62,55.5,55.57,94351.0
2016-01-15 15:55:00,55.57,55.73,55.46,55.72,234359.0,55.57,55.73,55.46,55.72,234359.0
2016-01-19 09:30:00,56.18,56.87,56.18,56.7,107173.0,56.18,56.87,56.18,56.7,107173.0
2016-01-19 09:35:00,56.6,56.65,55.83,56.19,60079.0,56.6,56.65,55.83,56.19,60079.0
2016-01-19 09:40:00,56.17,56.19,55.56,55.76,29117.0,56.17,56.19,55.56,55.76,29117.0
2016-01-19 09:45:00,55.76,56.11,55.72,55.88,59647.0,55.76,56.11,55.72,55.88,59647.0
2016-01-19 09:50:00,55.85,55.98,55.63,55.87,46407.0,55.85,55.98,55.63,55.87,46407.0
2016-01-19 09:55:00,55.86,56.08,55.84,56.03,23784.0,55.86,56.08,55.84,56.03,23784.0
2016-01-19 10:00:00,56.03,56.1,55.94,56.01,31204.0,56.03,56.1,55.94,56.01,31204.0
2016-01-19 10:05:00,56.01,56.3,55.94,56.03,24649.0,56.01,56.3,55.94,56.03,24649.0
2016-01-19 10:10:00,56.04,56.21,55.84,56.08,18759.0,56.04,56.21,55.84,56.08,18759.0
2016-01-19 10:15:00,56.07,56.14,55.89,56.07,24442.0,56.07,56.14,55.89,56.07,24442.0
2016-01-19 10:20:00,56.09,56.78,56.07,56.78,33144.0,56.09,56.78,56.07,56.78,33144.0
2016-01-19 10:25:00,56.72,57.23,56.69,57.17,53960.0,56.72,57.23,56.69,57.17,53960.0
2016-01-19 10:30:00,57.2,57.37,56.94,57.2,47641.0,57.2,57.37,56.94,57.2,47641.0
2016-01-19 10:35:00,57.26,57.26,56.94,57.01,84276.0,57.26,57.26,56.94,57.01,84276.0
2016-01-19 10:40:00,57.04,57.37,57.0,57.32,82719.0,57.04,57.37,57.0,57.32,82719.0
2016-01-19 10:45:00,57.36,57.47,57.21,57.36,70369.0,57.36,57.47,57.21,57.36,70369.0
2016-01-19 10:50:00,57.36,57.48,56.95,56.97,52899.0,57.36,57.48,56.95,56.97,52899.0
2016-01-19 10:55:00,57.0,57.1,56.75,56.77,49736.0,57.0,57.1,56.75,56.77,49736.0
2016-01-19 11:00:00,56.75,56.98,56.6,56.62,50459.0,56.75,56.98,56.6,56.62,50459.0
2016-01-19 11:05:00,56.62,56.75,56.5,56.62,31572.0,56.62,56.75,56.5,56.62,31572.0
2016-01-19 11:10:00,56.65,56.7,56.23,56.38,46927.0,56.65,56.7,56.23,56.38,46927.0
2016-01-19 11:15:00,56.38,56.4,56.04,56.04,56880.0,56.38,56.4,56.04,56.04,56880.0
2016-01-19 11:20:00,56.06,56.13,56.0,56.01,24293.0,56.06,56.13,56.0,56.01,24293.0
2016-01-19 11:25:00,55.98,56.22,55.97,56.17,30191.0,55.98,56.22,55.97,56.17,30191.0
2016-01-19 11:30:00,56.17,56.49,56.17,56.42,14765.0,56.17,56.49,56.17,56.42,14765.0
2016-01-19 11:35:00,56.39,56.55,56.37,56.49,13245.0,56.39,56.55,56.37,56.49,13245.0
2016-01-19 11:40:00,56.49,56.51,56.34,56.43,19634.0,56.49,56.51,56.34,56.43,19634.0
2016-01-19 11:45:00,56.45,56.63,56.4,56.53,31846.0,56.45,56.63,56.4,56.53,31846.0
2016-01-19 11:50:00,56.53,56.71,56.52,56.61,22546.0,56.53,56.71,56.52,56.61,22546.0
2016-01-19 11:55:00,56.62,56.81,56.59,56.68,16187.0,56.62,56.81,56.59,56.68,16187.0
2016-01-19 12:00:00,56.67,56.81,56.48,56.48,17891.0,56.67,56.81,56.48,56.48,17891.0
2016-01-19 12:05:00,56.48,56.63,56.37,56.42,20668.0,56.48,56.63,56.37,56.42,20668.0
2016-01-19 12:10:00,56.39,56.65,56.39,56.51,11900.0,56.39,56.65,56.39,56.51,11900.0
2016-01-19 12:15:00,56.49,56.66,56.39,56.59,20500.0,56.49,56.66,56.39,56.59,20500.0
2016-01-19 12:20:00,56.58,56.74,56.5,56.54,18798.0,56.58,56.74,56.5,56.54,18798.0
2016-01-19 12:25:00,56.6,56.84,56.41,56.81,23435.0,56.6,56.84,56.41,56.81,23435.0
2016-01-19 12:30:00,56.78,57.01,56.78,56.9,19276.0,56.78,57.01,56.78,56.9,19276.0
2016-01-19 12:35:00,56.93,56.93,56.71,56.82,15531.0,56.93,56.93,56.71,56.82,15531.0
2016-01-19 12:40:00,56.84,56.93,56.66,56.68,10300.0,56.84,56.93,56.66,56.68,10300.0
2016-01-19 12:45:00,56.69,56.79,56.52,56.52,12389.0,56.69,56.79,56.52,56.52,12389.0
2016-01-19 12:50:00,56.55,56.79,56.54,56.74,15387.0,56.55,56.79,56.54,56.74,15387.0
2016-01-19 12:55:00,56.74,56.89,56.65,56.82,21352.0,56.74,56.89,56.65,56.82,21352.0
2016-01-19 13:00:00,56.82,56.93,56.76,56.84,14309.0,56.82,56.93,56.76,56.84,14309.0
2016-01-19 13:05:00,56.8,56.91,56.74,56.82,40934.0,56.8,56.91,56.74,56.82,40934.0
2016-01-19 13:10:00,56.82,56.82,56.66,56.68,28684.0,56.82,56.82,56.66,56.68,28684.0
2016-01-19 13:15:00,56.66,56.92,56.61,56.9,37383.0,56.66,56.92,56.61,56.9,37383.0
2016-01-19 13:20:00,56.89,56.99,56.77,56.85,31181.0,56.89,56.99,56.77,56.85,31181.0
2016-01-19 13:25:00,56.83,56.83,56.44,56.46,11734.0,56.83,56.83,56.44,56.46,11734.0
2016-01-19 13:30:00,56.44,56.61,56.37,56.43,13987.0,56.44,56.61,56.37,56.43,13987.0
2016-01-19 13:35:00,56.45,56.5,56.32,56.5,13713.0,56.45,56.5,56.32,56.5,13713.0
2016-01-19 13:40:00,56.45,56.56,56.33,56.44,12829.0,56.45,56.56,56.33,56.44,12829.0
2016-01-19 13:45:00,56.44,56.6,56.43,56.46,11180.0,56.44,56.6,56.43,56.46,11180.0
2016-01-19 13:50:00,56.46,56.53,56.28,56.35,8800.0,56.46,56.53,56.28,56.35,8800.0
2016-01-19 13:55:00,56.4,56.51,56.28,56.43,10050.0,56.4,56.51,56.28,56.43,10050.0
2016-01-19 14:00:00,56.46,56.6,56.45,56.51,15923.0,56.46,56.6,56.45,56.51,15923.0
2016-01-19 14:05:00,56.49,56.55,56.23,56.32,15095.0,56.49,56.55,56.23,56.32,15095.0
2016-01-19 14:10:00,56.32,56.32,56.08,56.13,16894.0,56.32,56.32,56.08,56.13,16894.0
2016-01-19 14:15:00,56.15,56.54,56.14,56.54,50023.0,56.15,56.54,56.14,56.54,50023.0
2016-01-19 14:20:00,56.5,56.62,56.39,56.6,34380.0,56.5,56.62,56.39,56.6,34380.0
2016-01-19 14:25:00,56.6,56.67,56.55,56.59,42126.0,56.6,56.67,56.55,56.59,42126.0
2016-01-19 14:30:00,56.63,56.65,56.37,56.37,21562.0,56.63,56.65,56.37,56.37,21562.0
2016-01-19 14:35:00,56.4,56.47,56.36,56.44,36307.0,56.4,56.47,56.36,56.44,36307.0
2016-01-19 14:40:00,56.42,56.43,56.18,56.2,25900.0,56.42,56.43,56.18,56.2,25900.0
2016-01-19 14:45:00,56.16,56.22,55.96,55.96,28002.0,56.16,56.22,55.96,55.96,28002.0
2016-01-19 14:50:00,55.99,56.3,55.9,56.26,17285.0,55.99,56.3,55.9,56.26,17285.0
2016-01-19 14:55:00,56.3,56.4,56.2,56.39,46094.0,56.3,56.4,56.2,56.39,46094.0
2016-01-19 15:00:00,56.37,56.66,56.29,56.63,26269.0,56.37,56.66,56.29,56.63,26269.0
2016-01-19 15:05:00,56.62,56.69,56.56,56.66,24605.0,56.62,56.69,56.56,56.66,24605.0
2016-01-19 15:10:00,56.68,56.71,56.57,56.57,15680.0,56.68,56.71,56.57,56.57,15680.0
2016-01-19 15:15:00,56.58,56.64,56.55,56.59,40420.0,56.58,56.64,56.55,56.59,40420.0
2016-01-19 15:20:00,56.6,57.01,56.57,56.81,50218.0,56.6,57.01,56.57,56.81,50218.0
2016-01-19 15:25:00,56.8,57.08,56.8,57.0,47839.0,56.8,57.08,56.8,57.0,47839.0
2016-01-19 15:30:00,57.02,57.1,56.71,56.84,45475.0,57.02,57.1,56.71,56.84,45475.0
2016-01-19 15:35:00,56.84,56.88,56.63,56.74,22517.0,56.84,56.88,56.63,56.74,22517.0
2016-01-19 15:40:00,56.73,56.91,56.6,56.85,31065.0,56.73,56.91,56.6,56.85,31065.0
2016-01-19 15:45:00,56.85,57.0,56.72,56.92,38740.0,56.85,57.0,56.72,56.92,38740.0
2016-01-19 15:50:00,56.91,57.0,56.8,57.0,73759.0,56.91,57.0,56.8,57.0,73759.0
2016-01-19 15:55:00,57.01,57.02,56.69,56.74,133350.0,57.01,57.02,56.69,56.74,133350.0
2016-01-20 09:30:00,55.53,55.89,54.75,55.75,52817.0,55.53,55.89,54.75,55.75,52817.0
2016-01-20 09:35:00,55.74,56.45,55.67,56.01,113602.0,55.74,56.45,55.67,56.01,113602.0
2016-01-20 09:40:00,56.02,56.21,55.72,56.21,58567.0,56.02,56.21,55.72,56.21,58567.0
2016-01-20 09:45:00,56.26,56.38,56.05,56.09,22513.0,56.26,56.38,56.05,56.09,22513.0
2016-01-20 09:50:00,56.07,56.22,55.8,55.86,44105.0,56.07,56.22,55.8,55.86,44105.0
2016-01-20 09:55:00,55.87,55.92,55.74,55.91,39172.0,55.87,55.92,55.74,55.91,39172.0
2016-01-20 10:00:00,55.89,56.04,55.57,55.72,65837.0,55.89,56.04,55.57,55.72,65837.0
2016-01-20 10:05:00,55.75,55.92,55.4,55.51,28167.0,55.75,55.92,55.4,55.51,28167.0
2016-01-20 10:10:00,55.52,55.52,55.19,55.33,59741.0,55.52,55.52,55.19,55.33,59741.0
2016-01-20 10:15:00,55.34,55.44,54.9,54.9,48089.0,55.34,55.44,54.9,54.9,48089.0
2016-01-20 10:20:00,54.9,54.98,54.46,54.58,88449.0,54.9,54.98,54.46,54.58,88449.0
2016-01-20 10:25:00,54.61,54.65,54.2,54.23,98212.0,54.61,54.65,54.2,54.23,98212.0
2016-01-20 10:30:00,54.25,54.25,53.9,53.94,31552.0,54.25,54.25,53.9,53.94,31552.0
2016-01-20 10:35:00,53.94,53.94,53.6,53.71,25632.0,53.94,53.94,53.6,53.71,25632.0
2016-01-20 10:40:00,53.7,53.73,53.47,53.65,75557.0,53.7,53.73,53.47,53.65,75557.0
2016-01-20 10:45:00,53.59,53.65,53.43,53.58,33832.0,53.59,53.65,53.43,53.58,33832.0
2016-01-20 10:50:00,53.58,53.64,53.18,53.23,61727.0,53.58,53.64,53.18,53.23,61727.0
2016-01-20 10:55:00,53.25,53.51,53.23,53.38,28400.0,53.25,53.51,53.23,53.38,28400.0
2016-01-20 11:00:00,53.34,53.58,53.28,53.38,82186.0,53.34,53.58,53.28,53.38,82186.0
2016-01-20 11:05:00,53.35,54.04,53.3,53.99,32285.0,53.35,54.04,53.3,53.99,32285.0
2016-01-20 11:10:00,53.97,54.59,53.9,54.47,91326.0,53.97,54.59,53.9,54.47,91326.0
2016-01-20 11:15:00,54.48,54.64,54.4,54.64,38537.0,54.48,54.64,54.4,54.64,38537.0
2016-01-20 11:20:00,54.63,54.66,54.29,54.42,39596.0,54.63,54.66,54.29,54.42,39596.0
2016-01-20 11:25:00,54.43,54.45,54.08,54.11,42924.0,54.43,54.45,54.08,54.11,42924.0
2016-01-20 11:30:00,54.11,54.29,54.1,54.23,20093.0,54.11,54.29,54.1,54.23,20093.0
2016-01-20 11:35:00,54.21,54.63,54.16,54.58,28112.0,54.21,54.63,54.16,54.58,28112.0
2016-01-20 11:40:00,54.57,54.61,54.49,54.5,18145.0,54.57,54.61,54.49,54.5,18145.0
2016-01-20 11:45:00,54.5,54.58,54.49,54.49,23498.0,54.5,54.58,54.49,54.49,23498.0
2016-01-20 11:50:00,54.5,54.56,54.45,54.48,32044.0,54.5,54.56,54.45,54.48,32044.0
2016-01-20 11:55:00,54.49,54.55,54.36,54.37,56958.0,54.49,54.55,54.36,54.37,56958.0
2016-01-20 12:00:00,54.36,54.5,54.27,54.32,11200.0,54.36,54.5,54.27,54.32,11200.0
2016-01-20 12:05:00,54.33,54.33,53.98,53.99,28415.0,54.33,54.33,53.98,53.99,28415.0
2016-01-20 12:10:00,53.94,54.04,53.9,54.02,7600.0,53.94,54.04,53.9,54.02,7600.0
2016-01-20 12:15:00,53.97,54.13,53.95,54.09,12054.0,53.97,54.13,53.95,54.09,12054.0
2016-01-20 12:20:00,54.14,54.16,53.81,53.89,14180.0,54.14,54.16,53.81,53.89,14180.0
2016-01-20 12:25:00,53.95,53.98,53.78,53.96,16285.0,53.95,53.98,53.78,53.96,16285.0
2016-01-20 12:30:00,53.96,54.16,53.96,54.04,12758.0,53.96,54.16,53.96,54.04,12758.0
2016-01-20 12:35:00,54.03,54.25,54.03,54.23,35448.0,54.03,54.25,54.03,54.23,35448.0
2016-01-20 12:40:00,54.23,54.25,54.13,54.21,5853.0,54.23,54.25,54.13,54.21,5853.0
2016-01-20 12:45:00,54.18,54.34,54.09,54.32,12459.0,54.18,54.34,54.09,54.32,12459.0
2016-01-20 12:50:00,54.32,54.73,54.27,54.73,21970.0,54.32,54.73,54.27,54.73,21970.0
2016-01-20 12:55:00,54.75,55.14,54.72,55.01,44879.0,54.75,55.14,54.72,55.01,44879.0
2016-01-20 13:00:00,55.07,55.21,55.01,55.21,38554.0,55.07,55.21,55.01,55.21,38554.0
2016-01-20 13:05:00,55.2,55.24,54.98,55.18,30363.0,55.2,55.24,54.98,55.18,30363.0
2016-01-20 13:10:00,55.13,55.29,55.07,55.19,9213.0,55.13,55.29,55.07,55.19,9213.0
2016-01-20 13:15:00,55.19,55.21,54.97,55.0,6794.0,55.19,55.21,54.97,55.0,6794.0
2016-01-20 13:20:00,55.08,55.31,54.81,55.26,23370.0,55.08,55.31,54.81,55.26,23370.0
2016-01-20 13:25:00,55.29,55.49,55.24,55.42,15842.0,55.29,55.49,55.24,55.42,15842.0
2016-01-20 13:30:00,55.39,55.63,55.38,55.6,26454.0,55.39,55.63,55.38,55.6,26454.0
2016-01-20 13:35:00,55.61,56.01,55.58,55.95,27780.0,55.61,56.01,55.58,55.95,27780.0
2016-01-20 13:40:00,55.95,56.3,55.95,56.25,15466.0,55.95,56.3,55.95,56.25,15466.0
2016-01-20 13:45:00,56.32,56.52,56.28,56.37,29392.0,56.32,56.52,56.28,56.37,29392.0
2016-01-20 13:50:00,56.36,56.45,56.25,56.28,28872.0,56.36,56.45,56.25,56.28,28872.0
2016-01-20 13:55:00,56.31,56.31,55.87,55.94,13256.0,56.31,56.31,55.87,55.94,13256.0
2016-01-20 14:00:00,55.95,55.95,55.46,55.48,13702.0,55.95,55.95,55.46,55.48,13702.0
2016-01-20 14:05:00,55.5,55.57,55.42,55.48,18717.0,55.5,55.57,55.42,55.48,18717.0
2016-01-20 14:10:00,55.47,55.99,55.46,55.89,14658.0,55.47,55.99,55.46,55.89,14658.0
2016-01-20 14:15:00,55.86,55.92,55.73,55.84,12621.0,55.86,55.92,55.73,55.84,12621.0
2016-01-20 14:20:00,55.8,55.85,55.52,55.65,15094.0,55.8,55.85,55.52,55.65,15094.0
2016-01-20 14:25:00,55.65,55.69,55.45,55.49,20454.0,55.65,55.69,55.45,55.49,20454.0
2016-01-20 14:30:00,55.54,55.63,55.29,55.38,11668.0,55.54,55.63,55.29,55.38,11668.0
2016-01-20 14:35:00,55.4,55.65,55.3,55.54,9600.0,55.4,55.65,55.3,55.54,9600.0
2016-01-20 14:40:00,55.58,55.62,55.46,55.52,7641.0,55.58,55.62,55.46,55.52,7641.0
2016-01-20 14:45:00,55.49,55.6,55.4,55.49,12900.0,55.49,55.6,55.4,55.49,12900.0
2016-01-20 14:50:00,55.48,55.55,55.3,55.38,31626.0,55.48,55.55,55.3,55.38,31626.0
2016-01-20 14:55:00,55.43,55.63,55.41,55.44,27689.0,55.43,55.63,55.41,55.44,27689.0
2016-01-20 15:00:00,55.45,55.68,55.34,55.64,26265.0,55.45,55.68,55.34,55.64,26265.0
2016-01-20 15:05:00,55.67,55.88,55.6,55.88,19831.0,55.67,55.88,55.6,55.88,19831.0
2016-01-20 15:10:00,55.96,56.09,55.92,55.99,26724.0,55.96,56.09,55.92,55.99,26724.0
2016-01-20 15:15:00,56.0,56.53,56.0,56.43,29767.0,56.0,56.53,56.0,56.43,29767.0
2016-01-20 15:20:00,56.45,56.67,56.41,56.53,48545.0,56.45,56.67,56.41,56.53,48545.0
2016-01-20 15:25:00,56.52,56.59,56.43,56.55,40784.0,56.52,56.59,56.43,56.55,40784.0
2016-01-20 15:30:00,56.57,56.7,56.38,56.38,26825.0,56.57,56.7,56.38,56.38,26825.0
2016-01-20 15:35:00,56.36,56.49,56.33,56.46,32350.0,56.36,56.49,56.33,56.46,32350.0
2016-01-20 15:40:00,56.48,56.48,56.18,56.22,33167.0,56.48,56.48,56.18,56.22,33167.0
2016-01-20 15:45:00,56.22,56.22,55.89,56.06,28992.0,56.22,56.22,55.89,56.06,28992.0
2016-01-20 15:50:00,56.03,56.12,55.96,56.02,94515.0,56.03,56.12,55.96,56.02,94515.0
2016-01-20 15:55:00,56.04,56.04,55.82,55.95,78475.0,56.04,56.04,55.82,55.95,78475.0
2016-01-21 09:30:00,56.86,56.99,55.61,56.14,49797.0,56.86,56.99,55.61,56.14,49797.0
2016-01-21 09:35:00,56.2,56.66,55.82,55.82,19456.0,56.2,56.66,55.82,55.82,19456.0
2016-01-21 09:40:00,55.86,56.23,55.49,55.59,20550.0,55.86,56.23,55.49,55.59,20550.0
2016-01-21 09:45:00,55.58,55.6,55.35,55.4,27855.0,55.58,55.6,55.35,55.4,27855.0
2016-01-21 09:50:00,55.39,55.39,54.85,55.25,53941.0,55.39,55.39,54.85,55.25,53941.0
2016-01-21 09:55:00,55.27,55.43,54.97,54.97,28700.0,55.27,55.43,54.97,54.97,28700.0
2016-01-21 10:00:00,54.97,55.91,54.96,55.83,67611.0,54.97,55.91,54.96,55.83,67611.0
2016-01-21 10:05:00,55.83,55.98,55.68,55.94,49059.0,55.83,55.98,55.68,55.94,49059.0
2016-01-21 10:10:00,56.0,56.62,55.99,56.43,52948.0,56.0,56.62,55.99,56.43,52948.0
2016-01-21 10:15:00,56.39,56.72,56.39,56.51,28715.0,56.39,56.72,56.39,56.51,28715.0
2016-01-21 10:20:00,56.48,56.65,56.08,56.12,25042.0,56.48,56.65,56.08,56.12,25042.0
2016-01-21 10:25:00,56.11,56.72,56.11,56.72,10169.0,56.11,56.72,56.11,56.72,10169.0
2016-01-21 10:30:00,56.71,56.84,56.57,56.84,30469.0,56.71,56.84,56.57,56.84,30469.0
2016-01-21 10:35:00,56.85,56.9,56.68,56.83,42285.0,56.85,56.9,56.68,56.83,42285.0
2016-01-21 10:40:00,56.87,56.91,56.8,56.83,31654.0,56.87,56.91,56.8,56.83,31654.0
2016-01-21 10:45:00,56.85,57.15,56.8,56.95,64077.0,56.85,57.15,56.8,56.95,64077.0
2016-01-21 10:50:00,56.95,57.18,56.85,57.04,76876.0,56.95,57.18,56.85,57.04,76876.0
2016-01-21 10:55:00,57.02,57.28,56.79,56.8,40278.0,57.02,57.28,56.79,56.8,40278.0
2016-01-21 11:00:00,56.81,57.09,56.6,57.01,111636.0,56.81,57.09,56.6,57.01,111636.0
2016-01-21 11:05:00,57.0,57.35,56.99,57.16,20756.0,57.0,57.35,56.99,57.16,20756.0
2016-01-21 11:10:00,57.17,57.65,57.16,57.61,100615.0,57.17,57.65,57.16,57.61,100615.0
2016-01-21 11:15:00,57.6,57.64,57.21,57.21,54714.0,57.6,57.64,57.21,57.21,54714.0
2016-01-21 11:20:00,57.25,57.43,57.14,57.19,45277.0,57.25,57.43,57.14,57.19,45277.0
2016-01-21 11:25:00,57.21,57.24,57.08,57.24,18447.0,57.21,57.24,57.08,57.24,18447.0
2016-01-21 11:30:00,57.24,57.69,57.24,57.69,23354.0,57.24,57.69,57.24,57.69,23354.0
2016-01-21 11:35:00,57.65,57.94,57.56,57.86,24158.0,57.65,57.94,57.56,57.86,24158.0
2016-01-21 11:40:00,57.89,57.89,57.49,57.58,40048.0,57.89,57.89,57.49,57.58,40048.0
2016-01-21 11:45:00,57.57,57.91,57.57,57.91,36984.0,57.57,57.91,57.57,57.91,36984.0
2016-01-21 11:50:00,57.91,58.11,57.91,58.08,36553.0,57.91,58.11,57.91,58.08,36553.0
2016-01-21 11:55:00,58.11,58.59,58.11,58.56,85940.0,58.11,58.59,58.11,58.56,85940.0
2016-01-21 12:00:00,58.55,58.82,58.52,58.64,70317.0,58.55,58.82,58.52,58.64,70317.0
2016-01-21 12:05:00,58.66,58.79,58.53,58.7,27182.0,58.66,58.79,58.53,58.7,27182.0
2016-01-21 12:10:00,58.65,58.81,58.58,58.76,44981.0,58.65,58.81,58.58,58.76,44981.0
2016-01-21 12:15:00,58.74,59.02,58.73,58.93,36340.0,58.74,59.02,58.73,58.93,36340.0
2016-01-21 12:20:00,58.95,59.03,58.57,58.58,30467.0,58.95,59.03,58.57,58.58,30467.0
2016-01-21 12:25:00,58.6,58.73,58.56,58.62,29727.0,58.6,58.73,58.56,58.62,29727.0
2016-01-21 12:30:00,58.63,58.83,58.6,58.82,18300.0,58.63,58.83,58.6,58.82,18300.0
2016-01-21 12:35:00,58.81,58.81,58.65,58.67,16922.0,58.81,58.81,58.65,58.67,16922.0
2016-01-21 12:40:00,58.7,58.9,58.7,58.88,21397.0,58.7,58.9,58.7,58.88,21397.0
2016-01-21 12:45:00,58.9,58.9,58.77,58.86,17321.0,58.9,58.9,58.77,58.86,17321.0
2016-01-21 12:50:00,58.9,58.9,58.45,58.45,24106.0,58.9,58.9,58.45,58.45,24106.0
2016-01-21 12:55:00,58.44,58.45,58.26,58.34,8415.0,58.44,58.45,58.26,58.34,8415.0
2016-01-21 13:00:00,58.39,58.75,58.37,58.71,111602.0,58.39,58.75,58.37,58.71,111602.0
2016-01-21 13:05:00,58.75,58.86,58.74,58.83,24216.0,58.75,58.86,58.74,58.83,24216.0
2016-01-21 13:10:00,58.83,58.83,58.77,58.77,37190.0,58.83,58.83,58.77,58.77,37190.0
2016-01-21 13:15:00,58.77,58.83,58.77,58.79,102461.0,58.77,58.83,58.77,58.79,102461.0
2016-01-21 13:20:00,58.78,58.81,58.39,58.43,73292.0,58.78,58.81,58.39,58.43,73292.0
2016-01-21 13:25:00,58.42,58.42,58.25,58.25,26072.0,58.42,58.42,58.25,58.25,26072.0
2016-01-21 13:30:00,58.24,58.25,57.57,57.62,89882.0,58.24,58.25,57.57,57.62,89882.0
2016-01-21 13:35:00,57.6,58.1,57.58,58.09,75245.0,57.6,58.1,57.58,58.09,75245.0
2016-01-21 13:40:00,58.1,58.13,57.9,57.94,27243.0,58.1,58.13,57.9,57.94,27243.0
2016-01-21 13:45:00,57.93,58.06,57.87,57.9,13723.0,57.93,58.06,57.87,57.9,13723.0
2016-01-21 13:50:00,57.88,57.89,57.78,57.87,48606.0,57.88,57.89,57.78,57.87,48606.0
2016-01-21 13:55:00,57.88,58.09,57.85,58.07,23728.0,57.88,58.09,57.85,58.07,23728.0
2016-01-21 14:00:00,58.09,58.33,58.09,58.25,27973.0,58.09,58.33,58.09,58.25,27973.0
2016-01-21 14:05:00,58.24,58.24,58.0,58.04,17089.0,58.24,58.24,58.0,58.04,17089.0
2016-01-21 14:10:00,58.03,58.04,57.79,57.81,37770.0,58.03,58.04,57.79,57.81,37770.0
2016-01-21 14:15:00,57.79,57.8,57.62,57.67,20624.0,57.79,57.8,57.62,57.67,20624.0
2016-01-21 14:20:00,57.68,57.85,57.68,57.76,30542.0,57.68,57.85,57.68,57.76,30542.0
2016-01-21 14:25:00,57.73,57.73,57.35,57.47,42529.0,57.73,57.73,57.35,57.47,42529.0
2016-01-21 14:30:00,57.47,57.64,57.45,57.48,56325.0,57.47,57.64,57.45,57.48,56325.0
2016-01-21 14:35:00,57.51,57.79,57.39,57.74,34245.0,57.51,57.79,57.39,57.74,34245.0
2016-01-21 14:40:00,57.74,57.81,57.71,57.74,26642.0,57.74,57.81,57.71,57.74,26642.0
2016-01-21 14:45:00,57.72,57.75,57.16,57.19,43503.0,57.72,57.75,57.16,57.19,43503.0
2016-01-21 14:50:00,57.16,57.42,57.16,57.42,22495.0,57.16,57.42,57.16,57.42,22495.0
2016-01-21 14:55:00,57.39,57.69,57.39,57.55,14532.0,57.39,57.69,57.39,57.55,14532.0
2016-01-21 15:00:00,57.51,57.53,57.27,57.28,27603.0,57.51,57.53,57.27,57.28,27603.0
2016-01-21 15:05:00,57.31,57.31,57.03,57.13,12705.0,57.31,57.31,57.03,57.13,12705.0
2016-01-21 15:10:00,57.14,57.44,57.05,57.43,17865.0,57.14,57.44,57.05,57.43,17865.0
2016-01-21 15:15:00,57.43,57.45,57.1,57.18,11316.0,57.43,57.45,57.1,57.18,11316.0
2016-01-21 15:20:00,57.15,57.32,57.12,57.31,17384.0,57.15,57.32,57.12,57.31,17384.0
2016-01-21 15:25:00,57.4,57.4,57.11,57.11,17093.0,57.4,57.4,57.11,57.11,17093.0
2016-01-21 15:30:00,57.09,57.45,57.07,57.43,22152.0,57.09,57.45,57.07,57.43,22152.0
2016-01-21 15:35:00,57.46,57.53,57.42,57.46,47847.0,57.46,57.53,57.42,57.46,47847.0
2016-01-21 15:40:00,57.48,57.56,57.38,57.5,25811.0,57.48,57.56,57.38,57.5,25811.0
2016-01-21 15:45:00,57.45,57.49,57.17,57.18,30903.0,57.45,57.49,57.17,57.18,30903.0
2016-01-21 15:50:00,57.17,57.25,57.16,57.25,53789.0,57.17,57.25,57.16,57.25,53789.0
2016-01-21 15:55:00,57.25,57.26,57.07,57.09,86072.0,57.25,57.26,57.07,57.09,86072.0
2016-01-22 09:30:00,57.92,58.0,57.52,57.83,25254.0,57.92,58.0,57.52,57.83,25254.0
2016-01-22 09:35:00,57.8,57.9,56.92,56.92,59918.0,57.8,57.9,56.92,56.92,59918.0
2016-01-22 09:40:00,57.06,57.31,56.6,56.84,36420.0,57.06,57.31,56.6,56.84,36420.0
2016-01-22 09:45:00,56.84,56.93,56.15,56.85,70078.0,56.84,56.93,56.15,56.85,70078.0
2016-01-22 09:50:00,56.85,57.7,56.84,57.57,65326.0,56.85,57.7,56.84,57.57,65326.0
2016-01-22 09:55:00,57.59,58.31,57.59,58.3,80295.0,57.59,58.31,57.59,58.3,80295.0
2016-01-22 10:00:00,58.28,58.38,57.46,57.58,35362.0,58.28,58.38,57.46,57.58,35362.0
2016-01-22 10:05:00,57.56,57.95,57.56,57.75,40890.0,57.56,57.95,57.56,57.75,40890.0
2016-01-22 10:10:00,57.77,57.9,57.66,57.82,67860.0,57.77,57.9,57.66,57.82,67860.0
2016-01-22 10:15:00,57.79,57.99,57.63,57.78,39568.0,57.79,57.99,57.63,57.78,39568.0
2016-01-22 10:20:00,57.8,57.82,57.3,57.33,62635.0,57.8,57.82,57.3,57.33,62635.0
2016-01-22 10:25:00,57.29,57.44,57.03,57.19,29935.0,57.29,57.44,57.03,57.19,29935.0
2016-01-22 10:30:00,57.21,57.5,57.09,57.27,15069.0,57.21,57.5,57.09,57.27,15069.0
2016-01-22 10:35:00,57.26,57.43,57.09,57.29,11655.0,57.26,57.43,57.09,57.29,11655.0
2016-01-22 10:40:00,57.32,57.41,57.1,57.11,43873.0,57.32,57.41,57.1,57.11,43873.0
2016-01-22 10:45:00,57.13,57.31,57.13,57.21,19507.0,57.13,57.31,57.13,57.21,19507.0
2016-01-22 10:50:00,57.24,57.36,57.09,57.17,12427.0,57.24,57.36,57.09,57.17,12427.0
2016-01-22 10:55:00,57.15,57.38,57.07,57.23,102698.0,57.15,57.38,57.07,57.23,102698.0
2016-01-22 11:00:00,57.21,57.25,57.06,57.14,34088.0,57.21,57.25,57.06,57.14,34088.0
2016-01-22 11:05:00,57.16,57.26,57.0,57.11,14988.0,57.16,57.26,57.0,57.11,14988.0
2016-01-22 11:10:00,57.13,57.3,57.07,57.22,15330.0,57.13,57.3,57.07,57.22,15330.0
2016-01-22 11:15:00,57.25,57.63,57.16,57.63,36473.0,57.25,57.63,57.16,57.63,36473.0
2016-01-22 11:20:00,57.63,57.68,57.5,57.54,28707.0,57.63,57.68,57.5,57.54,28707.0
2016-01-22 11:25:00,57.51,57.53,57.38,57.48,12345.0,57.51,57.53,57.38,57.48,12345.0
2016-01-22 11:30:00,57.47,57.48,57.35,57.39,14380.0,57.47,57.48,57.35,57.39,14380.0
2016-01-22 11:35:00,57.37,57.39,57.19,57.23,15249.0,57.37,57.39,57.19,57.23,15249.0
2016-01-22 11:40:00,57.29,57.44,57.29,57.39,13418.0,57.29,57.44,57.29,57.39,13418.0
2016-01-22 11:45:00,57.37,57.48,57.28,57.32,12727.0,57.37,57.48,57.28,57.32,12727.0
2016-01-22 11:50:00,57.27,57.47,57.25,57.47,10519.0,57.27,57.47,57.25,57.47,10519.0
2016-01-22 11:55:00,57.47,57.47,57.31,57.32,8504.0,57.47,57.47,57.31,57.32,8504.0
2016-01-22 12:00:00,57.3,57.46,57.3,57.45,16185.0,57.3,57.46,57.3,57.45,16185.0
2016-01-22 12:05:00,57.42,57.51,57.38,57.45,11969.0,57.42,57.51,57.38,57.45,11969.0
2016-01-22 12:10:00,57.44,57.59,57.34,57.56,7500.0,57.44,57.59,57.34,57.56,7500.0
2016-01-22 12:15:00,57.56,57.6,57.4,57.59,7063.0,57.56,57.6,57.4,57.59,7063.0
2016-01-22 12:20:00,57.6,57.78,57.6,57.75,25364.0,57.6,57.78,57.6,57.75,25364.0
2016-01-22 12:25:00,57.75,57.86,57.66,57.86,19791.0,57.75,57.86,57.66,57.86,19791.0
2016-01-22 12:30:00,57.89,57.89,57.59,57.67,10619.0,57.89,57.89,57.59,57.67,10619.0
2016-01-22 12:35:00,57.66,57.77,57.62,57.76,10636.0,57.66,57.77,57.62,57.76,10636.0
2016-01-22 12:40:00,57.76,57.78,57.5,57.53,19077.0,57.76,57.78,57.5,57.53,19077.0
2016-01-22 12:45:00,57.53,57.53,57.34,57.43,16239.0,57.53,57.53,57.34,57.43,16239.0
2016-01-22 12:50:00,57.41,57.59,57.4,57.59,6915.0,57.41,57.59,57.4,57.59,6915.0
2016-01-22 12:55:00,57.54,57.65,57.52,57.64,9507.0,57.54,57.65,57.52,57.64,9507.0
2016-01-22 13:00:00,57.64,57.65,57.38,57.38,24758.0,57.64,57.65,57.38,57.38,24758.0
2016-01-22 13:05:00,57.38,57.47,57.33,57.45,6441.0,57.38,57.47,57.33,57.45,6441.0
2016-01-22 13:10:00,57.42,57.53,57.34,57.51,21989.0,57.42,57.53,57.34,57.51,21989.0
2016-01-22 13:15:00,57.51,57.53,57.43,57.5,14170.0,57.51,57.53,57.43,57.5,14170.0
2016-01-22 13:20:00,57.52,57.66,57.52,57.6,19008.0,57.52,57.66,57.52,57.6,19008.0
2016-01-22 13:25:00,57.57,57.69,57.44,57.44,19988.0,57.57,57.69,57.44,57.44,19988.0
2016-01-22 13:30:00,57.45,57.55,57.44,57.49,7042.0,57.45,57.55,57.44,57.49,7042.0
2016-01-22 13:35:00,57.52,57.6,57.48,57.55,13700.0,57.52,57.6,57.48,57.55,13700.0
2016-01-22 13:40:00,57.55,57.67,57.53,57.59,9135.0,57.55,57.67,57.53,57.59,9135.0
2016-01-22 13:45:00,57.6,57.64,57.51,57.52,21634.0,57.6,57.64,57.51,57.52,21634.0
2016-01-22 13:50:00,57.52,57.62,57.52,57.62,9141.0,57.52,57.62,57.52,57.62,9141.0
2016-01-22 13:55:00,57.6,57.6,57.45,57.56,10429.0,57.6,57.6,57.45,57.56,10429.0
2016-01-22 14:00:00,57.54,57.55,57.35,57.36,10967.0,57.54,57.55,57.35,57.36,10967.0
2016-01-22 14:05:00,57.36,57.53,57.24,57.52,10612.0,57.36,57.53,57.24,57.52,10612.0
2016-01-22 14:10:00,57.52,57.55,57.42,57.53,14979.0,57.52,57.55,57.42,57.53,14979.0
2016-01-22 14:15:00,57.54,57.61,57.5,57.6,5170.0,57.54,57.61,57.5,57.6,5170.0
2016-01-22 14:20:00,57.63,57.63,57.37,57.4,6230.0,57.63,57.63,57.37,57.4,6230.0
2016-01-22 14:25:00,57.45,57.49,57.4,57.45,7088.0,57.45,57.49,57.4,57.45,7088.0
2016-01-22 14:30:00,57.44,57.58,57.34,57.49,10125.0,57.44,57.58,57.34,57.49,10125.0
2016-01-22 14:35:00,57.49,57.53,57.34,57.37,9609.0,57.49,57.53,57.34,57.37,9609.0
2016-01-22 14:40:00,57.36,57.39,57.33,57.33,4532.0,57.36,57.39,57.33,57.33,4532.0
2016-01-22 14:45:00,57.35,57.5,57.35,57.46,8272.0,57.35,57.5,57.35,57.46,8272.0
2016-01-22 14:50:00,57.46,57.6,57.46,57.52,13268.0,57.46,57.6,57.46,57.52,13268.0
2016-01-22 14:55:00,57.55,57.6,57.52,57.58,6094.0,57.55,57.6,57.52,57.58,6094.0
2016-01-22 15:00:00,57.57,57.7,57.57,57.66,22450.0,57.57,57.7,57.57,57.66,22450.0
2016-01-22 15:05:00,57.66,57.78,57.65,57.76,24414.0,57.66,57.78,57.65,57.76,24414.0
2016-01-22 15:10:00,57.76,57.8,57.67,57.7,31813.0,57.76,57.8,57.67,57.7,31813.0
2016-01-22 15:15:00,57.7,57.8,57.65,57.65,15239.0,57.7,57.8,57.65,57.65,15239.0
2016-01-22 15:20:00,57.65,57.73,57.65,57.71,14665.0,57.65,57.73,57.65,57.71,14665.0
2016-01-22 15:25:00,57.71,57.9,57.7,57.87,13017.0,57.71,57.9,57.7,57.87,13017.0
2016-01-22 15:30:00,57.87,57.99,57.83,57.9,15153.0,57.87,57.99,57.83,57.9,15153.0
2016-01-22 15:35:00,57.91,58.08,57.89,58.06,26620.0,57.91,58.08,57.89,58.06,26620.0
2016-01-22 15:40:00,58.06,58.12,57.95,58.1,51471.0,58.06,58.12,57.95,58.1,51471.0
2016-01-22 15:45:00,58.12,58.2,58.02,58.18,25307.0,58.12,58.2,58.02,58.18,25307.0
2016-01-22 15:50:00,58.2,58.2,58.05,58.1,40039.0,58.2,58.2,58.05,58.1,40039.0
2016-01-22 15:55:00,58.11,58.13,57.95,58.01,83423.0,58.11,58.13,57.95,58.01,83423.0
2016-01-25 09:30:00,58.67,58.67,57.51,57.77,51511.0,58.67,58.67,57.51,57.77,51511.0
2016-01-25 09:35:00,57.76,58.03,57.52,57.95,16402.0,57.76,58.03,57.52,57.95,16402.0
2016-01-25 09:40:00,58.0,58.0,57.5,57.68,18726.0,58.0,58.0,57.5,57.68,18726.0
2016-01-25 09:45:00,57.76,57.78,57.39,57.46,44473.0,57.76,57.78,57.39,57.46,44473.0
2016-01-25 09:50:00,57.47,57.96,57.44,57.8,41617.0,57.47,57.96,57.44,57.8,41617.0
2016-01-25 09:55:00,57.84,57.85,57.26,57.45,23199.0,57.84,57.85,57.26,57.45,23199.0
2016-01-25 10:00:00,57.42,57.67,57.29,57.63,58679.0,57.42,57.67,57.29,57.63,58679.0
2016-01-25 10:05:00,57.64,58.03,57.56,57.69,27247.0,57.64,58.03,57.56,57.69,27247.0
2016-01-25 10:10:00,57.74,57.74,57.39,57.5,14854.0,57.74,57.74,57.39,57.5,14854.0
2016-01-25 10:15:00,57.41,57.58,57.27,57.28,63956.0,57.41,57.58,57.27,57.28,63956.0
2016-01-25 10:20:00,57.27,57.53,57.02,57.44,113298.0,57.27,57.53,57.02,57.44,113298.0
2016-01-25 10:25:00,57.48,57.57,57.27,57.32,20892.0,57.48,57.57,57.27,57.32,20892.0
2016-01-25 10:30:00,57.29,57.56,57.06,57.38,29480.0,57.29,57.56,57.06,57.38,29480.0
2016-01-25 10:35:00,57.35,57.35,57.14,57.15,12123.0,57.35,57.35,57.14,57.15,12123.0
2016-01-25 10:40:00,57.12,57.39,57.12,57.26,32724.0,57.12,57.39,57.12,57.26,32724.0
2016-01-25 10:45:00,57.24,57.51,57.24,57.47,18127.0,57.24,57.51,57.24,57.47,18127.0
2016-01-25 10:50:00,57.48,57.6,57.36,57.53,14485.0,57.48,57.6,57.36,57.53,14485.0
2016-01-25 10:55:00,57.53,57.61,57.38,57.47,13095.0,57.53,57.61,57.38,57.47,13095.0
2016-01-25 11:00:00,57.47,57.48,57.29,57.38,15450.0,57.47,57.48,57.29,57.38,15450.0
2016-01-25 11:05:00,57.38,57.66,57.38,57.48,23978.0,57.38,57.66,57.38,57.48,23978.0
2016-01-25 11:10:00,57.46,57.71,57.3,57.3,32501.0,57.46,57.71,57.3,57.3,32501.0
2016-01-25 11:15:00,57.29,57.54,57.29,57.49,16017.0,57.29,57.54,57.29,57.49,16017.0
2016-01-25 11:20:00,57.5,57.53,57.38,57.5,15279.0,57.5,57.53,57.38,57.5,15279.0
2016-01-25 11:25:00,57.52,57.53,57.4,57.48,14813.0,57.52,57.53,57.4,57.48,14813.0
2016-01-25 11:30:00,57.45,57.76,57.41,57.75,24538.0,57.45,57.76,57.41,57.75,24538.0
2016-01-25 11:35:00,57.74,57.74,57.4,57.41,10758.0,57.74,57.74,57.4,57.41,10758.0
2016-01-25 11:40:00,57.43,57.61,57.4,57.44,18677.0,57.43,57.61,57.4,57.44,18677.0
2016-01-25 11:45:00,57.41,57.66,57.41,57.66,9276.0,57.41,57.66,57.41,57.66,9276.0
2016-01-25 11:50:00,57.66,57.85,57.66,57.85,8409.0,57.66,57.85,57.66,57.85,8409.0
2016-01-25 11:55:00,57.88,57.91,57.77,57.77,7816.0,57.88,57.91,57.77,57.77,7816.0
2016-01-25 12:00:00,57.76,57.84,57.68,57.7,19435.0,57.76,57.84,57.68,57.7,19435.0
2016-01-25 12:05:00,57.7,57.78,57.65,57.76,9910.0,57.7,57.78,57.65,57.76,9910.0
2016-01-25 12:10:00,57.76,57.79,57.7,57.71,7900.0,57.76,57.79,57.7,57.71,7900.0
2016-01-25 12:15:00,57.7,57.98,57.7,57.94,9287.0,57.7,57.98,57.7,57.94,9287.0
2016-01-25 12:20:00,57.98,58.0,57.88,57.97,13048.0,57.98,58.0,57.88,57.97,13048.0
2016-01-25 12:25:00,57.98,58.02,57.93,57.93,11896.0,57.98,58.02,57.93,57.93,11896.0
2016-01-25 12:30:00,57.94,57.95,57.81,57.82,14327.0,57.94,57.95,57.81,57.82,14327.0
2016-01-25 12:35:00,57.79,57.99,57.79,57.99,8236.0,57.79,57.99,57.79,57.99,8236.0
2016-01-25 12:40:00,58.02,58.17,58.02,58.07,12542.0,58.02,58.17,58.02,58.07,12542.0
2016-01-25 12:45:00,58.07,58.08,57.96,57.97,9433.0,58.07,58.08,57.96,57.97,9433.0
2016-01-25 12:50:00,57.97,58.0,57.9,57.94,11908.0,57.97,58.0,57.9,57.94,11908.0
2016-01-25 12:55:00,57.92,58.09,57.92,58.06,4600.0,57.92,58.09,57.92,58.06,4600.0
2016-01-25 13:00:00,58.05,58.23,58.05,58.21,11797.0,58.05,58.23,58.05,58.21,11797.0
2016-01-25 13:05:00,58.22,58.28,58.09,58.15,13953.0,58.22,58.28,58.09,58.15,13953.0
2016-01-25 13:10:00,58.14,58.26,58.08,58.23,12715.0,58.14,58.26,58.08,58.23,12715.0
2016-01-25 13:15:00,58.26,58.31,58.21,58.29,13074.0,58.26,58.31,58.21,58.29,13074.0
2016-01-25 13:20:00,58.29,58.32,58.18,58.18,10360.0,58.29,58.32,58.18,58.18,10360.0
2016-01-25 13:25:00,58.17,58.18,58.02,58.09,14378.0,58.17,58.18,58.02,58.09,14378.0
2016-01-25 13:30:00,58.09,58.13,58.01,58.01,9642.0,58.09,58.13,58.01,58.01,9642.0
2016-01-25 13:35:00,58.0,58.13,57.97,57.97,7700.0,58.0,58.13,57.97,57.97,7700.0
2016-01-25 13:40:00,58.0,58.02,57.84,57.85,15489.0,58.0,58.02,57.84,57.85,15489.0
2016-01-25 13:45:00,57.84,57.92,57.65,57.7,21930.0,57.84,57.92,57.65,57.7,21930.0
2016-01-25 13:50:00,57.7,57.88,57.7,57.85,11873.0,57.7,57.88,57.7,57.85,11873.0
2016-01-25 13:55:00,57.85,57.94,57.74,57.74,17913.0,57.85,57.94,57.74,57.74,17913.0
2016-01-25 14:00:00,57.72,58.11,57.67,57.96,22700.0,57.72,58.11,57.67,57.96,22700.0
2016-01-25 14:05:00,57.95,58.0,57.8,57.88,25679.0,57.95,58.0,57.8,57.88,25679.0
2016-01-25 14:10:00,57.87,57.91,57.77,57.9,14559.0,57.87,57.91,57.77,57.9,14559.0
2016-01-25 14:15:00,57.91,58.06,57.86,57.98,6170.0,57.91,58.06,57.86,57.98,6170.0
2016-01-25 14:20:00,58.0,58.19,57.97,58.18,18851.0,58.0,58.19,57.97,58.18,18851.0
2016-01-25 14:25:00,58.15,58.15,57.97,58.03,15865.0,58.15,58.15,57.97,58.03,15865.0
2016-01-25 14:30:00,58.01,58.01,57.84,57.92,14036.0,58.01,58.01,57.84,57.92,14036.0
2016-01-25 14:35:00,57.92,58.0,57.91,57.96,12830.0,57.92,58.0,57.91,57.96,12830.0
2016-01-25 14:40:00,57.96,57.96,57.75,57.76,10076.0,57.96,57.96,57.75,57.76,10076.0
2016-01-25 14:45:00,57.78,57.83,57.68,57.75,8376.0,57.78,57.83,57.68,57.75,8376.0
2016-01-25 14:50:00,57.75,57.96,57.7,57.94,8727.0,57.75,57.96,57.7,57.94,8727.0
2016-01-25 14:55:00,57.93,58.17,57.93,58.17,17588.0,57.93,58.17,57.93,58.17,17588.0
2016-01-25 15:00:00,58.16,58.33,58.14,58.16,18121.0,58.16,58.33,58.14,58.16,18121.0
2016-01-25 15:05:00,58.16,58.16,57.98,57.98,14767.0,58.16,58.16,57.98,57.98,14767.0
2016-01-25 15:10:00,57.96,58.02,57.86,57.86,12188.0,57.96,58.02,57.86,57.86,12188.0
2016-01-25 15:15:00,57.87,57.88,57.69,57.72,46098.0,57.87,57.88,57.69,57.72,46098.0
2016-01-25 15:20:00,57.69,57.74,57.5,57.5,43834.0,57.69,57.74,57.5,57.5,43834.0
2016-01-25 15:25:00,57.49,57.55,57.44,57.47,49780.0,57.49,57.55,57.44,57.47,49780.0
2016-01-25 15:30:00,57.47,57.54,57.4,57.51,36612.0,57.47,57.54,57.4,57.51,36612.0
2016-01-25 15:35:00,57.51,57.55,57.43,57.43,23242.0,57.51,57.55,57.43,57.43,23242.0
2016-01-25 15:40:00,57.42,57.66,57.37,57.57,19129.0,57.42,57.66,57.37,57.57,19129.0
2016-01-25 15:45:00,57.56,57.7,57.56,57.7,26232.0,57.56,57.7,57.56,57.7,26232.0
2016-01-25 15:50:00,57.7,57.7,57.56,57.6,37020.0,57.7,57.7,57.56,57.6,37020.0
2016-01-25 15:55:00,57.6,57.67,57.55,57.64,59814.0,57.6,57.67,57.55,57.64,59814.0
2016-01-26 09:30:00,58.73,58.99,58.54,58.76,81842.0,58.73,58.99,58.54,58.76,81842.0
2016-01-26 09:35:00,58.72,59.24,58.62,59.16,64579.0,58.72,59.24,58.62,59.16,64579.0
2016-01-26 09:40:00,59.17,59.18,58.72,58.96,35156.0,59.17,59.18,58.72,58.96,35156.0
2016-01-26 09:45:00,59.01,59.04,58.37,58.5,88632.0,59.01,59.04,58.37,58.5,88632.0
2016-01-26 09:50:00,58.56,58.57,57.92,58.06,44388.0,58.56,58.57,57.92,58.06,44388.0
2016-01-26 09:55:00,58.09,58.21,57.79,57.79,39183.0,58.09,58.21,57.79,57.79,39183.0
2016-01-26 10:00:00,57.86,57.94,57.65,57.75,59483.0,57.86,57.94,57.65,57.75,59483.0
2016-01-26 10:05:00,57.76,57.91,57.61,57.75,57197.0,57.76,57.91,57.61,57.75,57197.0
2016-01-26 10:10:00,57.73,58.17,57.71,58.17,90653.0,57.73,58.17,57.71,58.17,90653.0
2016-01-26 10:15:00,58.19,58.24,58.01,58.12,39390.0,58.19,58.24,58.01,58.12,39390.0
2016-01-26 10:20:00,58.16,58.3,58.07,58.3,84049.0,58.16,58.3,58.07,58.3,84049.0
2016-01-26 10:25:00,58.32,58.53,58.16,58.19,25033.0,58.32,58.53,58.16,58.19,25033.0
2016-01-26 10:30:00,58.21,58.36,58.11,58.2,8104.0,58.21,58.36,58.11,58.2,8104.0
2016-01-26 10:35:00,58.24,58.53,58.2,58.28,8131.0,58.24,58.53,58.2,58.28,8131.0
2016-01-26 10:40:00,58.31,58.49,58.28,58.4,8370.0,58.31,58.49,58.28,58.4,8370.0
2016-01-26 10:45:00,58.34,58.41,58.19,58.25,10060.0,58.34,58.41,58.19,58.25,10060.0
2016-01-26 10:50:00,58.25,58.29,58.09,58.12,58538.0,58.25,58.29,58.09,58.12,58538.0
2016-01-26 10:55:00,58.11,58.12,57.87,58.0,12853.0,58.11,58.12,57.87,58.0,12853.0
2016-01-26 11:00:00,58.0,58.06,57.91,58.06,7836.0,58.0,58.06,57.91,58.06,7836.0
2016-01-26 11:05:00,58.06,58.35,58.05,58.29,17381.0,58.06,58.35,58.05,58.29,17381.0
2016-01-26 11:10:00,58.28,58.5,58.24,58.46,9964.0,58.28,58.5,58.24,58.46,9964.0
2016-01-26 11:15:00,58.46,58.46,58.27,58.33,12598.0,58.46,58.46,58.27,58.33,12598.0
2016-01-26 11:20:00,58.35,58.35,58.25,58.35,7200.0,58.35,58.35,58.25,58.35,7200.0
2016-01-26 11:25:00,58.35,58.41,58.26,58.37,17448.0,58.35,58.41,58.26,58.37,17448.0
2016-01-26 11:30:00,58.31,58.35,58.14,58.21,4960.0,58.31,58.35,58.14,58.21,4960.0
2016-01-26 11:35:00,58.23,58.39,58.22,58.38,7316.0,58.23,58.39,58.22,58.38,7316.0
2016-01-26 11:40:00,58.41,58.49,58.37,58.45,3000.0,58.41,58.49,58.37,58.45,3000.0
2016-01-26 11:45:00,58.48,58.59,58.48,58.57,24803.0,58.48,58.59,58.48,58.57,24803.0
2016-01-26 11:50:00,58.54,58.83,58.5,58.68,43742.0,58.54,58.83,58.5,58.68,43742.0
2016-01-26 11:55:00,58.68,58.68,58.49,58.56,13285.0,58.68,58.68,58.49,58.56,13285.0
2016-01-26 12:00:00,58.57,58.76,58.57,58.67,25488.0,58.57,58.76,58.57,58.67,25488.0
2016-01-26 12:05:00,58.59,58.65,58.52,58.63,5820.0,58.59,58.65,58.52,58.63,5820.0
2016-01-26 12:10:00,58.69,58.86,58.61,58.85,38336.0,58.69,58.86,58.61,58.85,38336.0
2016-01-26 12:15:00,58.85,58.95,58.7,58.79,95501.0,58.85,58.95,58.7,58.79,95501.0
2016-01-26 12:20:00,58.82,59.02,58.76,58.86,144588.0,58.82,59.02,58.76,58.86,144588.0
2016-01-26 12:25:00,58.87,58.93,58.8,58.82,22426.0,58.87,58.93,58.8,58.82,22426.0
2016-01-26 12:30:00,58.81,59.01,58.8,58.96,15383.0,58.81,59.01,58.8,58.96,15383.0
2016-01-26 12:35:00,58.94,59.05,58.91,58.99,15006.0,58.94,59.05,58.91,58.99,15006.0
2016-01-26 12:40:00,58.98,58.99,58.89,58.93,5243.0,58.98,58.99,58.89,58.93,5243.0
2016-01-26 12:45:00,58.93,58.94,58.81,58.88,23468.0,58.93,58.94,58.81,58.88,23468.0
2016-01-26 12:50:00,58.87,58.88,58.78,58.83,10782.0,58.87,58.88,58.78,58.83,10782.0
2016-01-26 12:55:00,58.79,58.85,58.78,58.85,2488.0,58.79,58.85,58.78,58.85,2488.0
2016-01-26 13:00:00,58.81,58.97,58.8,58.96,6614.0,58.81,58.97,58.8,58.96,6614.0
2016-01-26 13:05:00,58.92,58.92,58.75,58.77,8785.0,58.92,58.92,58.75,58.77,8785.0
2016-01-26 13:10:00,58.78,58.88,58.78,58.84,7032.0,58.78,58.88,58.78,58.84,7032.0
2016-01-26 13:15:00,58.84,58.93,58.84,58.93,4762.0,58.84,58.93,58.84,58.93,4762.0
2016-01-26 13:20:00,58.92,59.11,58.91,59.08,30449.0,58.92,59.11,58.91,59.08,30449.0
2016-01-26 13:25:00,59.12,59.29,59.08,59.24,36174.0,59.12,59.29,59.08,59.24,36174.0
2016-01-26 13:30:00,59.25,59.33,59.16,59.18,22458.0,59.25,59.33,59.16,59.18,22458.0
2016-01-26 13:35:00,59.19,59.25,59.15,59.2,16062.0,59.19,59.25,59.15,59.2,16062.0
2016-01-26 13:40:00,59.2,59.32,59.13,59.13,21280.0,59.2,59.32,59.13,59.13,21280.0
2016-01-26 13:45:00,59.12,59.22,59.12,59.18,13944.0,59.12,59.22,59.12,59.18,13944.0
2016-01-26 13:50:00,59.2,59.25,59.03,59.03,15295.0,59.2,59.25,59.03,59.03,15295.0
2016-01-26 13:55:00,59.0,59.09,58.96,59.06,15899.0,59.0,59.09,58.96,59.06,15899.0
2016-01-26 14:00:00,59.05,59.14,58.91,58.93,25505.0,59.05,59.14,58.91,58.93,25505.0
2016-01-26 14:05:00,58.9,58.9,58.73,58.82,47765.0,58.9,58.9,58.73,58.82,47765.0
2016-01-26 14:10:00,58.81,58.83,58.61,58.7,29310.0,58.81,58.83,58.61,58.7,29310.0
2016-01-26 14:15:00,58.72,58.86,58.71,58.81,14701.0,58.72,58.86,58.71,58.81,14701.0
2016-01-26 14:20:00,58.8,58.85,58.78,58.83,5350.0,58.8,58.85,58.78,58.83,5350.0
2016-01-26 14:25:00,58.83,58.83,58.65,58.68,24501.0,58.83,58.83,58.65,58.68,24501.0
2016-01-26 14:30:00,58.7,58.77,58.65,58.71,4617.0,58.7,58.77,58.65,58.71,4617.0
2016-01-26 14:35:00,58.71,58.74,58.61,58.69,5400.0,58.71,58.74,58.61,58.69,5400.0
2016-01-26 14:40:00,58.67,58.73,58.61,58.66,43910.0,58.67,58.73,58.61,58.66,43910.0
2016-01-26 14:45:00,58.69,58.7,58.57,58.62,30853.0,58.69,58.7,58.57,58.62,30853.0
2016-01-26 14:50:00,58.64,58.77,58.64,58.77,14161.0,58.64,58.77,58.64,58.77,14161.0
2016-01-26 14:55:00,58.75,58.77,58.67,58.7,12164.0,58.75,58.77,58.67,58.7,12164.0
2016-01-26 15:00:00,58.7,58.74,58.61,58.65,4759.0,58.7,58.74,58.61,58.65,4759.0
2016-01-26 15:05:00,58.66,58.66,58.44,58.44,50530.0,58.66,58.66,58.44,58.44,50530.0
2016-01-26 15:10:00,58.44,58.55,58.42,58.55,10506.0,58.44,58.55,58.42,58.55,10506.0
2016-01-26 15:15:00,58.55,58.56,58.49,58.52,17254.0,58.55,58.56,58.49,58.52,17254.0
2016-01-26 15:20:00,58.51,58.58,58.47,58.52,8168.0,58.51,58.58,58.47,58.52,8168.0
2016-01-26 15:25:00,58.54,58.57,58.48,58.53,10737.0,58.54,58.57,58.48,58.53,10737.0
2016-01-26 15:30:00,58.54,58.55,58.45,58.46,7786.0,58.54,58.55,58.45,58.46,7786.0
2016-01-26 15:35:00,58.45,58.48,58.3,58.35,74434.0,58.45,58.48,58.3,58.35,74434.0
2016-01-26 15:40:00,58.33,58.47,58.32,58.45,23766.0,58.33,58.47,58.32,58.45,23766.0
2016-01-26 15:45:00,58.45,58.48,58.41,58.45,18480.0,58.45,58.48,58.41,58.45,18480.0
2016-01-26 15:50:00,58.45,58.47,58.36,58.44,34418.0,58.45,58.47,58.36,58.44,34418.0
2016-01-26 15:55:00,58.43,58.6,58.43,58.59,45415.0,58.43,58.6,58.43,58.59,45415.0
2016-01-27 09:30:00,58.59,58.98,58.49,58.85,40777.0,58.59,58.98,58.49,58.85,40777.0
2016-01-27 09:35:00,58.89,59.32,58.87,59.09,57879.0,58.89,59.32,58.87,59.09,57879.0
2016-01-27 09:40:00,59.07,59.26,58.99,59.08,65499.0,59.07,59.26,58.99,59.08,65499.0
2016-01-27 09:45:00,59.18,59.3,59.0,59.06,56977.0,59.18,59.3,59.0,59.06,56977.0
2016-01-27 09:50:00,58.99,58.99,58.7,58.9,45900.0,58.99,58.99,58.7,58.9,45900.0
2016-01-27 09:55:00,58.86,58.98,58.78,58.88,11302.0,58.86,58.98,58.78,58.88,11302.0
2016-01-27 10:00:00,58.89,58.95,58.39,58.43,34085.0,58.89,58.95,58.39,58.43,34085.0
2016-01-27 10:05:00,58.44,58.73,58.42,58.69,49279.0,58.44,58.73,58.42,58.69,49279.0
2016-01-27 10:10:00,58.71,58.71,58.45,58.58,78370.0,58.71,58.71,58.45,58.58,78370.0
2016-01-27 10:15:00,58.53,58.7,58.43,58.63,54800.0,58.53,58.7,58.43,58.63,54800.0
2016-01-27 10:20:00,58.69,59.0,58.66,59.0,42462.0,58.69,59.0,58.66,59.0,42462.0
2016-01-27 10:25:00,58.97,59.05,58.89,59.01,18753.0,58.97,59.05,58.89,59.01,18753.0
2016-01-27 10:30:00,59.01,59.15,58.9,59.01,20293.0,59.01,59.15,58.9,59.01,20293.0
2016-01-27 10:35:00,59.01,59.35,59.01,59.21,30936.0,59.01,59.35,59.01,59.21,30936.0
2016-01-27 10:40:00,59.23,59.23,59.09,59.2,13860.0,59.23,59.23,59.09,59.2,13860.0
2016-01-27 10:45:00,59.2,59.21,59.05,59.1,33684.0,59.2,59.21,59.05,59.1,33684.0
2016-01-27 10:50:00,59.11,59.18,58.88,59.03,19010.0,59.11,59.18,58.88,59.03,19010.0
2016-01-27 10:55:00,59.02,59.13,58.98,58.98,25092.0,59.02,59.13,58.98,58.98,25092.0
2016-01-27 11:00:00,58.99,59.04,58.87,59.02,15027.0,58.99,59.04,58.87,59.02,15027.0
2016-01-27 11:05:00,59.0,59.04,58.91,58.91,11918.0,59.0,59.04,58.91,58.91,11918.0
2016-01-27 11:10:00,58.86,58.95,58.84,58.92,32744.0,58.86,58.95,58.84,58.92,32744.0
2016-01-27 11:15:00,58.95,59.03,58.89,58.97,22908.0,58.95,59.03,58.89,58.97,22908.0
2016-01-27 11:20:00,58.99,59.07,58.97,59.04,14700.0,58.99,59.07,58.97,59.04,14700.0
2016-01-27 11:25:00,59.02,59.13,58.98,59.1,20325.0,59.02,59.13,58.98,59.1,20325.0
2016-01-27 11:30:00,59.1,59.2,59.05,59.2,14513.0,59.1,59.2,59.05,59.2,14513.0
2016-01-27 11:35:00,59.21,59.29,59.18,59.24,14799.0,59.21,59.29,59.18,59.24,14799.0
2016-01-27 11:40:00,59.27,59.37,59.17,59.37,11290.0,59.27,59.37,59.17,59.37,11290.0
2016-01-27 11:45:00,59.39,59.45,59.33,59.39,14452.0,59.39,59.45,59.33,59.39,14452.0
2016-01-27 11:50:00,59.41,59.41,59.2,59.23,13152.0,59.41,59.41,59.2,59.23,13152.0
2016-01-27 11:55:00,59.23,59.48,59.23,59.38,16908.0,59.23,59.48,59.23,59.38,16908.0
2016-01-27 12:00:00,59.37,59.51,59.3,59.36,11468.0,59.37,59.51,59.3,59.36,11468.0
2016-01-27 12:05:00,59.36,59.47,59.31,59.41,13130.0,59.36,59.47,59.31,59.41,13130.0
2016-01-27 12:10:00,59.4,59.56,59.4,59.56,14400.0,59.4,59.56,59.4,59.56,14400.0
2016-01-27 12:15:00,59.56,59.59,59.49,59.54,6499.0,59.56,59.59,59.49,59.54,6499.0
2016-01-27 12:20:00,59.54,59.55,59.35,59.42,6631.0,59.54,59.55,59.35,59.42,6631.0
2016-01-27 12:25:00,59.44,59.48,59.24,59.3,5832.0,59.44,59.48,59.24,59.3,5832.0
2016-01-27 12:30:00,59.34,59.36,59.1,59.17,8955.0,59.34,59.36,59.1,59.17,8955.0
2016-01-27 12:35:00,59.17,59.34,59.06,59.34,12932.0,59.17,59.34,59.06,59.34,12932.0
2016-01-27 12:40:00,59.35,59.37,59.18,59.27,17607.0,59.35,59.37,59.18,59.27,17607.0
2016-01-27 12:45:00,59.29,59.36,59.19,59.36,16810.0,59.29,59.36,59.19,59.36,16810.0
2016-01-27 12:50:00,59.36,59.48,59.32,59.48,13200.0,59.36,59.48,59.32,59.48,13200.0
2016-01-27 12:55:00,59.48,59.58,59.43,59.53,18445.0,59.48,59.58,59.43,59.53,18445.0
2016-01-27 13:00:00,59.53,59.61,59.42,59.6,17536.0,59.53,59.61,59.42,59.6,17536.0
2016-01-27 13:05:00,59.61,59.66,59.56,59.65,10720.0,59.61,59.66,59.56,59.65,10720.0
2016-01-27 13:10:00,59.62,59.71,59.61,59.61,13468.0,59.62,59.71,59.61,59.61,13468.0
2016-01-27 13:15:00,59.58,59.62,59.48,59.6,12339.0,59.58,59.62,59.48,59.6,12339.0
2016-01-27 13:20:00,59.57,59.69,59.47,59.6,11100.0,59.57,59.69,59.47,59.6,11100.0
2016-01-27 13:25:00,59.63,59.69,59.6,59.62,12993.0,59.63,59.69,59.6,59.62,12993.0
2016-01-27 13:30:00,59.64,59.76,59.64,59.7,21661.0,59.64,59.76,59.64,59.7,21661.0
2016-01-27 13:35:00,59.73,59.78,59.63,59.75,16829.0,59.73,59.78,59.63,59.75,16829.0
2016-01-27 13:40:00,59.76,59.76,59.64,59.69,10370.0,59.76,59.76,59.64,59.69,10370.0
2016-01-27 13:45:00,59.67,59.76,59.61,59.69,6880.0,59.67,59.76,59.61,59.69,6880.0
2016-01-27 13:50:00,59.68,59.8,59.66,59.72,10580.0,59.68,59.8,59.66,59.72,10580.0
2016-01-27 13:55:00,59.76,59.86,59.75,59.82,10066.0,59.76,59.86,59.75,59.82,10066.0
2016-01-27 14:00:00,59.79,59.91,59.56,59.74,27690.0,59.79,59.91,59.56,59.74,27690.0
2016-01-27 14:05:00,59.75,59.79,59.46,59.46,29079.0,59.75,59.79,59.46,59.46,29079.0
2016-01-27 14:10:00,59.43,59.63,59.41,59.48,27951.0,59.43,59.63,59.41,59.48,27951.0
2016-01-27 14:15:00,59.5,59.83,59.38,59.77,36145.0,59.5,59.83,59.38,59.77,36145.0
2016-01-27 14:20:00,59.76,59.89,59.7,59.7,13306.0,59.76,59.89,59.7,59.7,13306.0
2016-01-27 14:25:00,59.71,59.89,59.67,59.83,15246.0,59.71,59.89,59.67,59.83,15246.0
2016-01-27 14:30:00,59.8,59.88,59.74,59.74,20088.0,59.8,59.88,59.74,59.74,20088.0
2016-01-27 14:35:00,59.7,59.74,59.26,59.31,49833.0,59.7,59.74,59.26,59.31,49833.0
2016-01-27 14:40:00,59.31,59.37,59.18,59.25,19735.0,59.31,59.37,59.18,59.25,19735.0
2016-01-27 14:45:00,59.28,59.5,59.15,59.31,23294.0,59.28,59.5,59.15,59.31,23294.0
2016-01-27 14:50:00,59.35,59.48,59.21,59.34,9908.0,59.35,59.48,59.21,59.34,9908.0
2016-01-27 14:55:00,59.29,59.34,59.1,59.22,17005.0,59.29,59.34,59.1,59.22,17005.0
2016-01-27 15:00:00,59.19,59.21,58.88,58.94,71372.0,59.19,59.21,58.88,58.94,71372.0
2016-01-27 15:05:00,58.95,59.11,58.77,59.07,26115.0,58.95,59.11,58.77,59.07,26115.0
2016-01-27 15:10:00,59.09,59.1,58.79,58.85,31125.0,59.09,59.1,58.79,58.85,31125.0
2016-01-27 15:15:00,58.89,58.89,58.74,58.78,9464.0,58.89,58.89,58.74,58.78,9464.0
2016-01-27 15:20:00,58.82,59.16,58.68,59.13,45022.0,58.82,59.16,58.68,59.13,45022.0
2016-01-27 15:25:00,59.09,59.3,59.06,59.1,38696.0,59.09,59.3,59.06,59.1,38696.0
2016-01-27 15:30:00,59.08,59.12,58.93,58.93,26863.0,59.08,59.12,58.93,58.93,26863.0
2016-01-27 15:35:00,58.91,59.12,58.8,58.85,51227.0,58.91,59.12,58.8,58.85,51227.0
2016-01-27 15:40:00,58.84,58.88,58.71,58.81,32421.0,58.84,58.88,58.71,58.81,32421.0
2016-01-27 15:45:00,58.82,58.99,58.72,58.89,56260.0,58.82,58.99,58.72,58.89,56260.0
2016-01-27 15:50:00,58.87,58.9,58.77,58.84,38042.0,58.87,58.9,58.77,58.84,38042.0
2016-01-27 15:55:00,58.8,58.86,58.78,58.81,84007.0,58.8,58.86,58.78,58.81,84007.0
2016-01-28 09:30:00,59.71,60.3,59.46,59.59,92480.0,59.71,60.3,59.46,59.59,92480.0
2016-01-28 09:35:00,59.61,60.0,59.58,59.94,35113.0,59.61,60.0,59.58,59.94,35113.0
2016-01-28 09:40:00,60.02,60.33,59.81,60.2,29436.0,60.02,60.33,59.81,60.2,29436.0
2016-01-28 09:45:00,60.17,60.26,59.9,59.99,55819.0,60.17,60.26,59.9,59.99,55819.0
2016-01-28 09:50:00,60.03,60.12,59.89,60.05,56233.0,60.03,60.12,59.89,60.05,56233.0
2016-01-28 09:55:00,60.1,60.55,60.1,60.5,41345.0,60.1,60.55,60.1,60.5,41345.0
2016-01-28 10:00:00,60.55,60.67,59.87,60.01,61685.0,60.55,60.67,59.87,60.01,61685.0
2016-01-28 10:05:00,60.01,60.07,59.6,59.61,111004.0,60.01,60.07,59.6,59.61,111004.0
2016-01-28 10:10:00,59.66,59.76,59.1,59.26,118190.0,59.66,59.76,59.1,59.26,118190.0
2016-01-28 10:15:00,59.23,59.35,59.1,59.18,46444.0,59.23,59.35,59.1,59.18,46444.0
2016-01-28 10:20:00,59.16,59.32,59.1,59.26,32491.0,59.16,59.32,59.1,59.26,32491.0
2016-01-28 10:25:00,59.26,59.64,59.09,59.37,69268.0,59.26,59.64,59.09,59.37,69268.0
2016-01-28 10:30:00,59.37,59.44,59.05,59.08,58197.0,59.37,59.44,59.05,59.08,58197.0
2016-01-28 10:35:00,59.12,59.43,59.08,59.42,19790.0,59.12,59.43,59.08,59.42,19790.0
2016-01-28 10:40:00,59.42,59.56,59.34,59.5,34711.0,59.42,59.56,59.34,59.5,34711.0
2016-01-28 10:45:00,59.56,59.56,59.31,59.51,49211.0,59.56,59.56,59.31,59.51,49211.0
2016-01-28 10:50:00,59.52,59.79,59.47,59.61,20944.0,59.52,59.79,59.47,59.61,20944.0
2016-01-28 10:55:00,59.67,59.98,59.64,59.79,13825.0,59.67,59.98,59.64,59.79,13825.0
2016-01-28 11:00:00,59.8,60.05,59.79,59.96,17565.0,59.8,60.05,59.79,59.96,17565.0
2016-01-28 11:05:00,60.0,60.15,59.94,60.08,20602.0,60.0,60.15,59.94,60.08,20602.0
2016-01-28 11:10:00,60.09,60.3,60.02,60.17,87618.0,60.09,60.3,60.02,60.17,87618.0
2016-01-28 11:15:00,60.22,60.35,60.02,60.17,31683.0,60.22,60.35,60.02,60.17,31683.0
2016-01-28 11:20:00,60.15,60.36,60.13,60.3,43234.0,60.15,60.36,60.13,60.3,43234.0
2016-01-28 11:25:00,60.31,60.38,60.23,60.27,90545.0,60.31,60.38,60.23,60.27,90545.0
2016-01-28 11:30:00,60.24,60.31,59.97,59.97,17920.0,60.24,60.31,59.97,59.97,17920.0
2016-01-28 11:35:00,59.95,59.99,59.88,59.9,7879.0,59.95,59.99,59.88,59.9,7879.0
2016-01-28 11:40:00,59.87,59.9,59.65,59.75,22702.0,59.87,59.9,59.65,59.75,22702.0
2016-01-28 11:45:00,59.75,59.77,59.52,59.52,19147.0,59.75,59.77,59.52,59.52,19147.0
2016-01-28 11:50:00,59.52,59.76,59.52,59.66,6817.0,59.52,59.76,59.52,59.66,6817.0
2016-01-28 11:55:00,59.66,59.8,59.53,59.53,13102.0,59.66,59.8,59.53,59.53,13102.0
2016-01-28 12:00:00,59.57,59.7,59.55,59.69,4610.0,59.57,59.7,59.55,59.69,4610.0
2016-01-28 12:05:00,59.72,59.85,59.59,59.61,8700.0,59.72,59.85,59.59,59.61,8700.0
2016-01-28 12:10:00,59.65,59.91,59.65,59.82,17615.0,59.65,59.91,59.65,59.82,17615.0
2016-01-28 12:15:00,59.83,59.85,59.64,59.72,8449.0,59.83,59.85,59.64,59.72,8449.0
2016-01-28 12:20:00,59.77,59.97,59.77,59.97,11332.0,59.77,59.97,59.77,59.97,11332.0
2016-01-28 12:25:00,59.94,60.0,59.78,59.92,13280.0,59.94,60.0,59.78,59.92,13280.0
2016-01-28 12:30:00,59.98,60.18,59.92,60.09,14214.0,59.98,60.18,59.92,60.09,14214.0
2016-01-28 12:35:00,60.09,60.2,60.04,60.04,19109.0,60.09,60.2,60.04,60.04,19109.0
2016-01-28 12:40:00,60.04,60.08,59.93,59.98,14967.0,60.04,60.08,59.93,59.98,14967.0
2016-01-28 12:45:00,59.98,60.04,59.79,59.87,20423.0,59.98,60.04,59.79,59.87,20423.0
2016-01-28 12:50:00,59.89,60.05,59.85,59.88,14665.0,59.89,60.05,59.85,59.88,14665.0
2016-01-28 12:55:00,59.9,59.92,59.72,59.85,8360.0,59.9,59.92,59.72,59.85,8360.0
2016-01-28 13:00:00,59.84,59.86,59.63,59.71,10500.0,59.84,59.86,59.63,59.71,10500.0
2016-01-28 13:05:00,59.71,59.83,59.63,59.77,8150.0,59.71,59.83,59.63,59.77,8150.0
2016-01-28 13:10:00,59.8,59.84,59.72,59.82,7037.0,59.8,59.84,59.72,59.82,7037.0
2016-01-28 13:15:00,59.84,59.87,59.44,59.54,14683.0,59.84,59.87,59.44,59.54,14683.0
2016-01-28 13:20:00,59.48,59.53,59.38,59.48,16454.0,59.48,59.53,59.38,59.48,16454.0
2016-01-28 13:25:00,59.46,59.62,59.44,59.62,14407.0,59.46,59.62,59.44,59.62,14407.0
2016-01-28 13:30:00,59.6,59.64,59.54,59.61,13917.0,59.6,59.64,59.54,59.61,13917.0
2016-01-28 13:35:00,59.57,59.67,59.54,59.66,9790.0,59.57,59.67,59.54,59.66,9790.0
2016-01-28 13:40:00,59.62,59.79,59.6,59.62,10454.0,59.62,59.79,59.6,59.62,10454.0
2016-01-28 13:45:00,59.61,59.68,59.55,59.66,10406.0,59.61,59.68,59.55,59.66,10406.0
2016-01-28 13:50:00,59.66,59.75,59.6,59.66,27813.0,59.66,59.75,59.6,59.66,27813.0
2016-01-28 13:55:00,59.65,59.71,59.45,59.51,16714.0,59.65,59.71,59.45,59.51,16714.0
2016-01-28 14:00:00,59.52,59.77,59.52,59.75,19670.0,59.52,59.77,59.52,59.75,19670.0
2016-01-28 14:05:00,59.74,59.97,59.7,59.92,40630.0,59.74,59.97,59.7,59.92,40630.0
2016-01-28 14:10:00,59.93,60.02,59.87,59.95,18112.0,59.93,60.02,59.87,59.95,18112.0
2016-01-28 14:15:00,59.95,60.04,59.8,59.81,16716.0,59.95,60.04,59.8,59.81,16716.0
2016-01-28 14:20:00,59.82,59.99,59.81,59.87,9322.0,59.82,59.99,59.81,59.87,9322.0
2016-01-28 14:25:00,59.87,59.9,59.79,59.9,17306.0,59.87,59.9,59.79,59.9,17306.0
2016-01-28 14:30:00,59.89,59.97,59.88,59.88,11111.0,59.89,59.97,59.88,59.88,11111.0
2016-01-28 14:35:00,59.91,59.96,59.85,59.85,8122.0,59.91,59.96,59.85,59.85,8122.0
2016-01-28 14:40:00,59.84,59.93,59.75,59.76,11893.0,59.84,59.93,59.75,59.76,11893.0
2016-01-28 14:45:00,59.76,59.9,59.73,59.73,9150.0,59.76,59.9,59.73,59.73,9150.0
2016-01-28 14:50:00,59.75,59.83,59.73,59.73,13314.0,59.75,59.83,59.73,59.73,13314.0
2016-01-28 14:55:00,59.78,59.85,59.74,59.8,8650.0,59.78,59.85,59.74,59.8,8650.0
2016-01-28 15:00:00,59.81,59.9,59.78,59.86,11026.0,59.81,59.9,59.78,59.86,11026.0
2016-01-28 15:05:00,59.82,59.94,59.78,59.94,10440.0,59.82,59.94,59.78,59.94,10440.0
2016-01-28 15:10:00,59.94,60.0,59.89,59.92,18641.0,59.94,60.0,59.89,59.92,18641.0
2016-01-28 15:15:00,59.93,59.97,59.88,59.9,9033.0,59.93,59.97,59.88,59.9,9033.0
2016-01-28 15:20:00,59.91,59.97,59.88,59.91,15905.0,59.91,59.97,59.88,59.91,15905.0
2016-01-28 15:25:00,59.91,59.96,59.7,59.7,86476.0,59.91,59.96,59.7,59.7,86476.0
2016-01-28 15:30:00,59.68,59.72,59.64,59.69,21396.0,59.68,59.72,59.64,59.69,21396.0
2016-01-28 15:35:00,59.7,59.8,59.69,59.77,38646.0,59.7,59.8,59.69,59.77,38646.0
2016-01-28 15:40:00,59.77,59.77,59.61,59.61,31663.0,59.77,59.77,59.61,59.61,31663.0
2016-01-28 15:45:00,59.6,59.77,59.57,59.74,32126.0,59.6,59.77,59.57,59.74,32126.0
2016-01-28 15:50:00,59.75,59.76,59.6,59.64,41718.0,59.75,59.76,59.6,59.64,41718.0
2016-01-28 15:55:00,59.63,59.7,59.44,59.59,156230.0,59.63,59.7,59.44,59.59,156230.0
2016-01-29 09:30:00,59.5,60.11,59.5,60.08,35171.0,59.5,60.11,59.5,60.08,35171.0
2016-01-29 09:35:00,60.06,60.3,60.04,60.12,15966.0,60.06,60.3,60.04,60.12,15966.0
2016-01-29 09:40:00,60.09,60.5,60.09,60.44,21482.0,60.09,60.5,60.09,60.44,21482.0
2016-01-29 09:45:00,60.43,60.88,60.4,60.76,35652.0,60.43,60.88,60.4,60.76,35652.0
2016-01-29 09:50:00,60.8,60.88,60.67,60.78,28559.0,60.8,60.88,60.67,60.78,28559.0
2016-01-29 09:55:00,60.8,60.99,60.75,60.82,28135.0,60.8,60.99,60.75,60.82,28135.0
2016-01-29 10:00:00,60.82,60.82,60.57,60.68,23946.0,60.82,60.82,60.57,60.68,23946.0
2016-01-29 10:05:00,60.69,60.83,60.57,60.7,17323.0,60.69,60.83,60.57,60.7,17323.0
2016-01-29 10:10:00,60.7,60.91,60.67,60.88,28082.0,60.7,60.91,60.67,60.88,28082.0
2016-01-29 10:15:00,60.85,61.09,60.76,61.08,52291.0,60.85,61.09,60.76,61.08,52291.0
2016-01-29 10:20:00,61.07,61.34,61.03,61.31,69987.0,61.07,61.34,61.03,61.31,69987.0
2016-01-29 10:25:00,61.31,61.47,61.22,61.33,65595.0,61.31,61.47,61.22,61.33,65595.0
2016-01-29 10:30:00,61.34,61.5,61.33,61.34,32027.0,61.34,61.5,61.33,61.34,32027.0
2016-01-29 10:35:00,61.34,61.46,61.29,61.38,30802.0,61.34,61.46,61.29,61.38,30802.0
2016-01-29 10:40:00,61.38,61.63,61.34,61.61,69841.0,61.38,61.63,61.34,61.61,69841.0
2016-01-29 10:45:00,61.62,61.63,61.41,61.47,27778.0,61.62,61.63,61.41,61.47,27778.0
2016-01-29 10:50:00,61.48,61.52,61.26,61.32,13587.0,61.48,61.52,61.26,61.32,13587.0
2016-01-29 10:55:00,61.32,61.34,61.06,61.11,25218.0,61.32,61.34,61.06,61.11,25218.0
2016-01-29 11:00:00,61.14,61.18,61.0,61.13,62710.0,61.14,61.18,61.0,61.13,62710.0
2016-01-29 11:05:00,61.13,61.29,60.99,61.22,88247.0,61.13,61.29,60.99,61.22,88247.0
2016-01-29 11:10:00,61.27,61.29,61.04,61.12,12434.0,61.27,61.29,61.04,61.12,12434.0
2016-01-29 11:15:00,61.11,61.17,60.97,61.02,74925.0,61.11,61.17,60.97,61.02,74925.0
2016-01-29 11:20:00,61.03,61.18,61.0,61.18,11325.0,61.03,61.18,61.0,61.18,11325.0
2016-01-29 11:25:00,61.17,61.32,61.05,61.25,18046.0,61.17,61.32,61.05,61.25,18046.0
2016-01-29 11:30:00,61.25,61.36,61.19,61.28,17521.0,61.25,61.36,61.19,61.28,17521.0
2016-01-29 11:35:00,61.26,61.29,61.04,61.04,15941.0,61.26,61.29,61.04,61.04,15941.0
2016-01-29 11:40:00,61.04,61.1,60.87,60.9,18953.0,61.04,61.1,60.87,60.9,18953.0
2016-01-29 11:45:00,60.94,61.0,60.83,60.88,21365.0,60.94,61.0,60.83,60.88,21365.0
2016-01-29 11:50:00,60.91,61.22,60.82,61.2,42416.0,60.91,61.22,60.82,61.2,42416.0
2016-01-29 11:55:00,61.21,61.21,61.05,61.08,12600.0,61.21,61.21,61.05,61.08,12600.0
2016-01-29 12:00:00,61.08,61.37,60.99,61.37,27237.0,61.08,61.37,60.99,61.37,27237.0
2016-01-29 12:05:00,61.37,61.58,61.36,61.49,21347.0,61.37,61.58,61.36,61.49,21347.0
2016-01-29 12:10:00,61.49,61.56,61.46,61.5,11697.0,61.49,61.56,61.46,61.5,11697.0
2016-01-29 12:15:00,61.48,61.56,61.47,61.51,15918.0,61.48,61.56,61.47,61.51,15918.0
2016-01-29 12:20:00,61.52,61.59,61.52,61.57,15812.0,61.52,61.59,61.52,61.57,15812.0
2016-01-29 12:25:00,61.57,61.59,61.42,61.43,13864.0,61.57,61.59,61.42,61.43,13864.0
2016-01-29 12:30:00,61.42,61.54,61.27,61.34,98901.0,61.42,61.54,61.27,61.34,98901.0
2016-01-29 12:35:00,61.32,61.43,61.24,61.29,17169.0,61.32,61.43,61.24,61.29,17169.0
2016-01-29 12:40:00,61.29,61.31,61.21,61.28,15599.0,61.29,61.31,61.21,61.28,15599.0
2016-01-29 12:45:00,61.27,61.31,61.16,61.16,20630.0,61.27,61.31,61.16,61.16,20630.0
2016-01-29 12:50:00,61.15,61.27,61.15,61.27,20103.0,61.15,61.27,61.15,61.27,20103.0
2016-01-29 12:55:00,61.26,61.27,61.18,61.24,11180.0,61.26,61.27,61.18,61.24,11180.0
2016-01-29 13:00:00,61.2,61.35,61.13,61.35,29671.0,61.2,61.35,61.13,61.35,29671.0
2016-01-29 13:05:00,61.35,61.54,61.35,61.51,29765.0,61.35,61.54,61.35,61.51,29765.0
2016-01-29 13:10:00,61.51,61.52,61.29,61.33,24219.0,61.51,61.52,61.29,61.33,24219.0
2016-01-29 13:15:00,61.38,61.48,61.27,61.35,24465.0,61.38,61.48,61.27,61.35,24465.0
2016-01-29 13:20:00,61.35,61.46,61.27,61.46,22436.0,61.35,61.46,61.27,61.46,22436.0
2016-01-29 13:25:00,61.42,61.43,61.28,61.35,30282.0,61.42,61.43,61.28,61.35,30282.0
2016-01-29 13:30:00,61.35,61.41,61.25,61.33,32156.0,61.35,61.41,61.25,61.33,32156.0
2016-01-29 13:35:00,61.32,61.55,61.31,61.5,34486.0,61.32,61.55,61.31,61.5,34486.0
2016-01-29 13:40:00,61.52,61.59,61.48,61.59,18767.0,61.52,61.59,61.48,61.59,18767.0
2016-01-29 13:45:00,61.59,61.59,61.44,61.54,17171.0,61.59,61.59,61.44,61.54,17171.0
2016-01-29 13:50:00,61.55,61.56,61.31,61.52,42326.0,61.55,61.56,61.31,61.52,42326.0
2016-01-29 13:55:00,61.56,61.61,61.45,61.45,19759.0,61.56,61.61,61.45,61.45,19759.0
2016-01-29 14:00:00,61.45,61.54,61.44,61.52,24329.0,61.45,61.54,61.44,61.52,24329.0
2016-01-29 14:05:00,61.54,61.56,61.47,61.54,22892.0,61.54,61.56,61.47,61.54,22892.0
2016-01-29 14:10:00,61.53,61.87,61.49,61.83,29009.0,61.53,61.87,61.49,61.83,29009.0
2016-01-29 14:15:00,61.83,61.97,61.82,61.86,41765.0,61.83,61.97,61.82,61.86,41765.0
2016-01-29 14:20:00,61.86,61.99,61.83,61.99,40615.0,61.86,61.99,61.83,61.99,40615.0
2016-01-29 14:25:00,61.99,62.0,61.77,61.8,21569.0,61.99,62.0,61.77,61.8,21569.0
2016-01-29 14:30:00,61.79,61.88,61.7,61.74,58070.0,61.79,61.88,61.7,61.74,58070.0
2016-01-29 14:35:00,61.73,61.74,61.61,61.73,18661.0,61.73,61.74,61.61,61.73,18661.0
2016-01-29 14:40:00,61.73,61.82,61.71,61.71,22987.0,61.73,61.82,61.71,61.71,22987.0
2016-01-29 14:45:00,61.68,61.77,61.65,61.7,22439.0,61.68,61.77,61.65,61.7,22439.0
2016-01-29 14:50:00,61.71,61.73,61.6,61.64,15357.0,61.71,61.73,61.6,61.64,15357.0
2016-01-29 14:55:00,61.65,61.65,61.54,61.55,16040.0,61.65,61.65,61.54,61.55,16040.0
2016-01-29 15:00:00,61.57,61.58,61.44,61.58,24671.0,61.57,61.58,61.44,61.58,24671.0
2016-01-29 15:05:00,61.59,61.68,61.43,61.68,34869.0,61.59,61.68,61.43,61.68,34869.0
2016-01-29 15:10:00,61.68,61.68,61.59,61.65,18374.0,61.68,61.68,61.59,61.65,18374.0
2016-01-29 15:15:00,61.66,61.71,61.54,61.57,14567.0,61.66,61.71,61.54,61.57,14567.0
2016-01-29 15:20:00,61.58,61.65,61.5,61.58,25512.0,61.58,61.65,61.5,61.58,25512.0
2016-01-29 15:25:00,61.6,61.75,61.59,61.69,27025.0,61.6,61.75,61.59,61.69,27025.0
2016-01-29 15:30:00,61.71,61.83,61.7,61.78,31160.0,61.71,61.83,61.7,61.78,31160.0
2016-01-29 15:35:00,61.77,61.9,61.77,61.79,25014.0,61.77,61.9,61.77,61.79,25014.0
2016-01-29 15:40:00,61.8,61.93,61.73,61.83,58787.0,61.8,61.93,61.73,61.83,58787.0
2016-01-29 15:45:00,61.84,61.93,61.79,61.84,49683.0,61.84,61.93,61.79,61.84,49683.0
2016-01-29 15:50:00,61.84,62.01,61.82,62.0,104690.0,61.84,62.01,61.82,62.0,104690.0
2016-01-29 15:55:00,62.0,62.07,61.93,62.07,272469.0,62.0,62.07,61.93,62.07,272469.0
2016-02-01 09:30:00,61.25,61.63,60.56,60.66,89990.0,61.25,61.63,60.56,60.66,89990.0
2016-02-01 09:35:00,60.72,61.41,60.71,61.01,70689.0,60.72,61.41,60.71,61.01,70689.0
2016-02-01 09:40:00,61.02,61.28,60.4,60.72,95708.0,61.02,61.28,60.4,60.72,95708.0
2016-02-01 09:45:00,60.63,61.15,60.31,60.31,42682.0,60.63,61.15,60.31,60.31,42682.0
2016-02-01 09:50:00,60.35,60.79,60.34,60.79,15234.0,60.35,60.79,60.34,60.79,15234.0
2016-02-01 09:55:00,60.8,60.86,60.49,60.63,32400.0,60.8,60.86,60.49,60.63,32400.0
2016-02-01 10:00:00,60.58,60.68,60.3,60.47,44978.0,60.58,60.68,60.3,60.47,44978.0
2016-02-01 10:05:00,60.53,61.03,60.46,60.83,51985.0,60.53,61.03,60.46,60.83,51985.0
2016-02-01 10:10:00,60.8,61.04,60.76,60.92,49024.0,60.8,61.04,60.76,60.92,49024.0
2016-02-01 10:15:00,60.88,60.91,60.61,60.66,27300.0,60.88,60.91,60.61,60.66,27300.0
2016-02-01 10:20:00,60.67,61.01,60.54,60.82,27394.0,60.67,61.01,60.54,60.82,27394.0
2016-02-01 10:25:00,60.83,60.99,60.77,60.96,19499.0,60.83,60.99,60.77,60.96,19499.0
2016-02-01 10:30:00,60.94,61.01,60.78,60.82,38386.0,60.94,61.01,60.78,60.82,38386.0
2016-02-01 10:35:00,60.77,60.98,60.77,60.8,23456.0,60.77,60.98,60.77,60.8,23456.0
2016-02-01 10:40:00,60.8,61.02,60.8,60.98,19114.0,60.8,61.02,60.8,60.98,19114.0
2016-02-01 10:45:00,60.98,61.15,60.79,61.15,23100.0,60.98,61.15,60.79,61.15,23100.0
2016-02-01 10:50:00,61.17,61.19,60.93,61.12,18679.0,61.17,61.19,60.93,61.12,18679.0
2016-02-01 10:55:00,61.13,61.24,61.1,61.12,24800.0,61.13,61.24,61.1,61.12,24800.0
2016-02-01 11:00:00,61.11,61.17,60.94,60.97,44809.0,61.11,61.17,60.94,60.97,44809.0
2016-02-01 11:05:00,60.98,61.27,60.95,61.09,20728.0,60.98,61.27,60.95,61.09,20728.0
2016-02-01 11:10:00,61.09,61.23,61.08,61.1,10227.0,61.09,61.23,61.08,61.1,10227.0
2016-02-01 11:15:00,61.09,61.22,61.0,61.02,28185.0,61.09,61.22,61.0,61.02,28185.0
2016-02-01 11:20:00,60.95,60.95,60.79,60.86,31997.0,60.95,60.95,60.79,60.86,31997.0
2016-02-01 11:25:00,60.82,60.89,60.69,60.82,21711.0,60.82,60.89,60.69,60.82,21711.0
2016-02-01 11:30:00,60.82,60.83,60.61,60.75,17227.0,60.82,60.83,60.61,60.75,17227.0
2016-02-01 11:35:00,60.8,60.98,60.77,60.94,13539.0,60.8,60.98,60.77,60.94,13539.0
2016-02-01 11:40:00,60.94,61.03,60.85,61.0,19416.0,60.94,61.03,60.85,61.0,19416.0
2016-02-01 11:45:00,61.01,61.01,60.91,60.96,27000.0,61.01,61.01,60.91,60.96,27000.0
2016-02-01 11:50:00,60.96,60.96,60.78,60.88,17797.0,60.96,60.96,60.78,60.88,17797.0
2016-02-01 11:55:00,60.91,61.0,60.77,60.99,16952.0,60.91,61.0,60.77,60.99,16952.0
2016-02-01 12:00:00,60.96,60.97,60.79,60.88,18327.0,60.96,60.97,60.79,60.88,18327.0
2016-02-01 12:05:00,60.81,60.88,60.74,60.82,18537.0,60.81,60.88,60.74,60.82,18537.0
2016-02-01 12:10:00,60.86,60.92,60.51,60.57,25262.0,60.86,60.92,60.51,60.57,25262.0
2016-02-01 12:15:00,60.57,60.63,60.48,60.63,9140.0,60.57,60.63,60.48,60.63,9140.0
2016-02-01 12:20:00,60.65,60.65,60.44,60.46,12210.0,60.65,60.65,60.44,60.46,12210.0
2016-02-01 12:25:00,60.44,60.47,60.3,60.36,11259.0,60.44,60.47,60.3,60.36,11259.0
2016-02-01 12:30:00,60.39,60.44,60.3,60.32,25244.0,60.39,60.44,60.3,60.32,25244.0
2016-02-01 12:35:00,60.3,60.34,60.24,60.26,21611.0,60.3,60.34,60.24,60.26,21611.0
2016-02-01 12:40:00,60.3,60.33,60.17,60.21,15851.0,60.3,60.33,60.17,60.21,15851.0
2016-02-01 12:45:00,60.26,60.26,60.07,60.11,14215.0,60.26,60.26,60.07,60.11,14215.0
2016-02-01 12:50:00,60.11,60.11,59.78,59.8,49470.0,60.11,60.11,59.78,59.8,49470.0
2016-02-01 12:55:00,59.8,59.94,59.64,59.87,85910.0,59.8,59.94,59.64,59.87,85910.0
2016-02-01 13:00:00,59.88,60.06,59.87,60.04,14956.0,59.88,60.06,59.87,60.04,14956.0
2016-02-01 13:05:00,60.07,60.07,59.88,59.96,11216.0,60.07,60.07,59.88,59.96,11216.0
2016-02-01 13:10:00,60.1,60.15,59.93,60.06,9242.0,60.1,60.15,59.93,60.06,9242.0
2016-02-01 13:15:00,60.05,60.15,59.94,60.05,8116.0,60.05,60.15,59.94,60.05,8116.0
2016-02-01 13:20:00,60.08,60.32,60.05,60.23,8000.0,60.08,60.32,60.05,60.23,8000.0
2016-02-01 13:25:00,60.26,60.33,60.1,60.24,12541.0,60.26,60.33,60.1,60.24,12541.0
2016-02-01 13:30:00,60.24,60.31,60.12,60.15,17916.0,60.24,60.31,60.12,60.15,17916.0
2016-02-01 13:35:00,60.18,60.31,60.14,60.22,11700.0,60.18,60.31,60.14,60.22,11700.0
2016-02-01 13:40:00,60.23,60.38,60.22,60.3,9720.0,60.23,60.38,60.22,60.3,9720.0
2016-02-01 13:45:00,60.3,60.6,60.26,60.6,28773.0,60.3,60.6,60.26,60.6,28773.0
2016-02-01 13:50:00,60.62,60.67,60.5,60.52,15241.0,60.62,60.67,60.5,60.52,15241.0
2016-02-01 13:55:00,60.54,60.83,60.52,60.81,14157.0,60.54,60.83,60.52,60.81,14157.0
2016-02-01 14:00:00,60.78,60.83,60.69,60.71,17747.0,60.78,60.83,60.69,60.71,17747.0
2016-02-01 14:05:00,60.71,60.74,60.58,60.63,12592.0,60.71,60.74,60.58,60.63,12592.0
2016-02-01 14:10:00,60.66,60.83,60.63,60.74,8425.0,60.66,60.83,60.63,60.74,8425.0
2016-02-01 14:15:00,60.74,60.85,60.68,60.82,7510.0,60.74,60.85,60.68,60.82,7510.0
2016-02-01 14:20:00,60.78,60.89,60.78,60.86,7617.0,60.78,60.89,60.78,60.86,7617.0
2016-02-01 14:25:00,60.83,60.93,60.75,60.85,12821.0,60.83,60.93,60.75,60.85,12821.0
2016-02-01 14:30:00,60.93,60.96,60.82,60.82,10671.0,60.93,60.96,60.82,60.82,10671.0
2016-02-01 14:35:00,60.84,60.9,60.77,60.9,7782.0,60.84,60.9,60.77,60.9,7782.0
2016-02-01 14:40:00,60.88,61.09,60.87,60.96,37587.0,60.88,61.09,60.87,60.96,37587.0
2016-02-01 14:45:00,60.92,60.97,60.86,60.92,8225.0,60.92,60.97,60.86,60.92,8225.0
2016-02-01 14:50:00,60.9,60.9,60.74,60.75,14036.0,60.9,60.9,60.74,60.75,14036.0
2016-02-01 14:55:00,60.77,61.06,60.75,61.01,16774.0,60.77,61.06,60.75,61.01,16774.0
2016-02-01 15:00:00,61.02,61.08,60.95,61.0,16161.0,61.02,61.08,60.95,61.0,16161.0
2016-02-01 15:05:00,61.03,61.03,60.87,60.92,15028.0,61.03,61.03,60.87,60.92,15028.0
2016-02-01 15:10:00,60.91,60.98,60.83,60.98,14189.0,60.91,60.98,60.83,60.98,14189.0
2016-02-01 15:15:00,60.98,61.12,60.9,61.01,37788.0,60.98,61.12,60.9,61.01,37788.0
2016-02-01 15:20:00,61.0,61.03,60.92,60.95,19610.0,61.0,61.03,60.92,60.95,19610.0
2016-02-01 15:25:00,60.96,61.04,60.94,60.97,29532.0,60.96,61.04,60.94,60.97,29532.0
2016-02-01 15:30:00,60.97,61.05,60.85,60.98,28545.0,60.97,61.05,60.85,60.98,28545.0
2016-02-01 15:35:00,61.0,61.06,60.95,60.97,26292.0,61.0,61.06,60.95,60.97,26292.0
2016-02-01 15:40:00,60.97,61.05,60.95,61.02,27158.0,60.97,61.05,60.95,61.02,27158.0
2016-02-01 15:45:00,61.02,61.03,60.86,60.93,34947.0,61.02,61.03,60.86,60.93,34947.0
2016-02-01 15:50:00,60.92,60.99,60.86,60.87,41271.0,60.92,60.99,60.86,60.87,41271.0
2016-02-01 15:55:00,60.86,60.89,60.77,60.83,59747.0,60.86,60.89,60.77,60.83,59747.0
2016-02-02 09:30:00,61.25,62.6,61.12,62.49,192240.0,61.25,62.6,61.12,62.49,192240.0
2016-02-02 09:35:00,62.55,62.58,61.88,62.17,97219.0,62.55,62.58,61.88,62.17,97219.0
2016-02-02 09:40:00,62.19,62.28,61.58,62.05,50248.0,62.19,62.28,61.58,62.05,50248.0
2016-02-02 09:45:00,62.02,62.06,61.56,61.62,33215.0,62.02,62.06,61.56,61.62,33215.0
2016-02-02 09:50:00,61.57,61.88,61.4,61.88,115835.0,61.57,61.88,61.4,61.88,115835.0
2016-02-02 09:55:00,61.88,62.05,61.65,61.94,61824.0,61.88,62.05,61.65,61.94,61824.0
2016-02-02 10:00:00,61.96,62.5,61.85,62.38,43568.0,61.96,62.5,61.85,62.38,43568.0
2016-02-02 10:05:00,62.38,62.38,62.12,62.15,37092.0,62.38,62.38,62.12,62.15,37092.0
2016-02-02 10:10:00,62.16,62.33,61.97,62.18,109624.0,62.16,62.33,61.97,62.18,109624.0
2016-02-02 10:15:00,62.18,62.41,62.04,62.26,93877.0,62.18,62.41,62.04,62.26,93877.0
2016-02-02 10:20:00,62.26,62.5,62.17,62.48,150722.0,62.26,62.5,62.17,62.48,150722.0
2016-02-02 10:25:00,62.48,62.68,62.34,62.61,82854.0,62.48,62.68,62.34,62.61,82854.0
2016-02-02 10:30:00,62.63,63.07,62.59,62.81,77255.0,62.63,63.07,62.59,62.81,77255.0
2016-02-02 10:35:00,62.85,63.09,62.73,63.0,132903.0,62.85,63.09,62.73,63.0,132903.0
2016-02-02 10:40:00,62.96,62.96,62.63,62.73,31155.0,62.96,62.96,62.63,62.73,31155.0
2016-02-02 10:45:00,62.69,62.71,62.48,62.55,41472.0,62.69,62.71,62.48,62.55,41472.0
2016-02-02 10:50:00,62.57,62.85,62.57,62.75,17061.0,62.57,62.85,62.57,62.75,17061.0
2016-02-02 10:55:00,62.77,62.8,62.57,62.66,31268.0,62.77,62.8,62.57,62.66,31268.0
2016-02-02 11:00:00,62.65,62.91,62.5,62.83,68269.0,62.65,62.91,62.5,62.83,68269.0
2016-02-02 11:05:00,62.83,63.06,62.72,62.95,25353.0,62.83,63.06,62.72,62.95,25353.0
2016-02-02 11:10:00,62.95,63.44,62.87,63.44,68384.0,62.95,63.44,62.87,63.44,68384.0
2016-02-02 11:15:00,63.44,63.5,63.29,63.43,41829.0,63.44,63.5,63.29,63.43,41829.0
2016-02-02 11:20:00,63.41,63.42,63.14,63.29,43205.0,63.41,63.42,63.14,63.29,43205.0
2016-02-02 11:25:00,63.33,63.45,63.28,63.35,37357.0,63.33,63.45,63.28,63.35,37357.0
2016-02-02 11:30:00,63.3,63.33,63.19,63.19,23685.0,63.3,63.33,63.19,63.19,23685.0
2016-02-02 11:35:00,63.21,63.36,63.06,63.31,22193.0,63.21,63.36,63.06,63.31,22193.0
2016-02-02 11:40:00,63.33,63.36,63.25,63.33,27792.0,63.33,63.36,63.25,63.33,27792.0
2016-02-02 11:45:00,63.35,63.36,63.2,63.2,40330.0,63.35,63.36,63.2,63.2,40330.0
2016-02-02 11:50:00,63.19,63.35,62.97,63.04,32686.0,63.19,63.35,62.97,63.04,32686.0
2016-02-02 11:55:00,63.02,63.09,62.77,62.86,51381.0,63.02,63.09,62.77,62.86,51381.0
2016-02-02 12:00:00,62.84,63.04,62.65,62.68,36311.0,62.84,63.04,62.65,62.68,36311.0
2016-02-02 12:05:00,62.67,62.78,62.58,62.59,54060.0,62.67,62.78,62.58,62.59,54060.0
2016-02-02 12:10:00,62.57,62.71,62.42,62.47,48520.0,62.57,62.71,62.42,62.47,48520.0
2016-02-02 12:15:00,62.46,62.59,62.31,62.59,24638.0,62.46,62.59,62.31,62.59,24638.0
2016-02-02 12:20:00,62.59,62.76,62.59,62.59,22858.0,62.59,62.76,62.59,62.59,22858.0
2016-02-02 12:25:00,62.59,62.72,62.49,62.7,107378.0,62.59,62.72,62.49,62.7,107378.0
2016-02-02 12:30:00,62.7,62.81,62.65,62.73,23963.0,62.7,62.81,62.65,62.73,23963.0
2016-02-02 12:35:00,62.74,62.92,62.74,62.77,16086.0,62.74,62.92,62.74,62.77,16086.0
2016-02-02 12:40:00,62.73,62.89,62.66,62.82,49266.0,62.73,62.89,62.66,62.82,49266.0
2016-02-02 12:45:00,62.87,63.06,62.86,63.0,67112.0,62.87,63.06,62.86,63.0,67112.0
2016-02-02 12:50:00,62.96,62.98,62.84,62.86,9170.0,62.96,62.98,62.84,62.86,9170.0
2016-02-02 12:55:00,62.87,62.92,62.82,62.89,19252.0,62.87,62.92,62.82,62.89,19252.0
2016-02-02 13:00:00,62.95,62.95,62.64,62.73,27061.0,62.95,62.95,62.64,62.73,27061.0
2016-02-02 13:05:00,62.7,62.75,62.6,62.6,13594.0,62.7,62.75,62.6,62.6,13594.0
2016-02-02 13:10:00,62.63,62.7,62.61,62.62,10177.0,62.63,62.7,62.61,62.62,10177.0
2016-02-02 13:15:00,62.67,62.67,62.58,62.61,12751.0,62.67,62.67,62.58,62.61,12751.0
2016-02-02 13:20:00,62.58,62.59,62.35,62.4,28434.0,62.58,62.59,62.35,62.4,28434.0
2016-02-02 13:25:00,62.44,62.52,62.39,62.47,14823.0,62.44,62.52,62.39,62.47,14823.0
2016-02-02 13:30:00,62.44,62.44,62.22,62.36,22458.0,62.44,62.44,62.22,62.36,22458.0
2016-02-02 13:35:00,62.32,62.38,62.2,62.3,18288.0,62.32,62.38,62.2,62.3,18288.0
2016-02-02 13:40:00,62.31,62.35,62.2,62.27,7193.0,62.31,62.35,62.2,62.27,7193.0
2016-02-02 13:45:00,62.27,62.27,62.1,62.16,13275.0,62.27,62.27,62.1,62.16,13275.0
2016-02-02 13:50:00,62.13,62.13,61.89,62.04,14840.0,62.13,62.13,61.89,62.04,14840.0
2016-02-02 13:55:00,62.05,62.15,61.97,62.11,17999.0,62.05,62.15,61.97,62.11,17999.0
2016-02-02 14:00:00,62.15,62.25,62.05,62.17,19734.0,62.15,62.25,62.05,62.17,19734.0
2016-02-02 14:05:00,62.17,62.22,61.98,62.05,17292.0,62.17,62.22,61.98,62.05,17292.0
2016-02-02 14:10:00,62.05,62.05,61.93,62.04,11932.0,62.05,62.05,61.93,62.04,11932.0
2016-02-02 14:15:00,62.0,62.04,61.95,61.99,14298.0,62.0,62.04,61.95,61.99,14298.0
2016-02-02 14:20:00,61.98,62.06,61.91,62.02,16846.0,61.98,62.06,61.91,62.02,16846.0
2016-02-02 14:25:00,62.03,62.03,61.77,61.78,45241.0,62.03,62.03,61.77,61.78,45241.0
2016-02-02 14:30:00,61.8,61.94,61.8,61.94,13252.0,61.8,61.94,61.8,61.94,13252.0
2016-02-02 14:35:00,61.95,62.07,61.87,62.07,21579.0,61.95,62.07,61.87,62.07,21579.0
2016-02-02 14:40:00,62.08,62.25,62.06,62.1,30514.0,62.08,62.25,62.06,62.1,30514.0
2016-02-02 14:45:00,62.09,62.11,62.0,62.11,8639.0,62.09,62.11,62.0,62.11,8639.0
2016-02-02 14:50:00,62.09,62.09,61.95,61.95,7603.0,62.09,62.09,61.95,61.95,7603.0
2016-02-02 14:55:00,61.98,62.01,61.75,61.76,44231.0,61.98,62.01,61.75,61.76,44231.0
2016-02-02 15:00:00,61.78,61.89,61.77,61.87,12555.0,61.78,61.89,61.77,61.87,12555.0
2016-02-02 15:05:00,61.89,61.89,61.7,61.79,26422.0,61.89,61.89,61.7,61.79,26422.0
2016-02-02 15:10:00,61.8,61.81,61.5,61.69,37686.0,61.8,61.81,61.5,61.69,37686.0
2016-02-02 15:15:00,61.67,61.87,61.65,61.8,14026.0,61.67,61.87,61.65,61.8,14026.0
2016-02-02 15:20:00,61.8,61.89,61.76,61.84,8750.0,61.8,61.89,61.76,61.84,8750.0
2016-02-02 15:25:00,61.85,62.02,61.8,62.01,19971.0,61.85,62.02,61.8,62.01,19971.0
2016-02-02 15:30:00,62.01,62.07,61.97,62.05,11424.0,62.01,62.07,61.97,62.05,11424.0
2016-02-02 15:35:00,62.05,62.18,61.97,62.09,27029.0,62.05,62.18,61.97,62.09,27029.0
2016-02-02 15:40:00,62.08,62.19,62.02,62.17,18693.0,62.08,62.19,62.02,62.17,18693.0
2016-02-02 15:45:00,62.17,62.17,61.99,62.11,30977.0,62.17,62.17,61.99,62.11,30977.0
2016-02-02 15:50:00,62.11,62.13,62.04,62.11,28434.0,62.11,62.13,62.04,62.11,28434.0
2016-02-02 15:55:00,62.1,62.18,61.95,62.0,80595.0,62.1,62.18,61.95,62.0,80595.0
2016-02-03 09:30:00,61.89,62.0,61.5,61.72,47354.0,61.89,62.0,61.5,61.72,47354.0
2016-02-03 09:35:00,61.7,62.22,61.67,62.21,33652.0,61.7,62.22,61.67,62.21,33652.0
2016-02-03 09:40:00,62.17,62.29,61.83,62.0,14950.0,62.17,62.29,61.83,62.0,14950.0
2016-02-03 09:45:00,61.97,62.1,61.69,62.1,72373.0,61.97,62.1,61.69,62.1,72373.0
2016-02-03 09:50:00,62.11,62.45,61.93,62.01,143600.0,62.11,62.45,61.93,62.01,143600.0
2016-02-03 09:55:00,61.99,62.49,61.78,62.36,83576.0,61.99,62.49,61.78,62.36,83576.0
2016-02-03 10:00:00,62.37,62.37,61.99,62.04,53930.0,62.37,62.37,61.99,62.04,53930.0
2016-02-03 10:05:00,62.02,62.18,61.56,61.6,53156.0,62.02,62.18,61.56,61.6,53156.0
2016-02-03 10:10:00,61.57,61.67,61.21,61.27,70767.0,61.57,61.67,61.21,61.27,70767.0
2016-02-03 10:15:00,61.25,61.57,61.14,61.57,21140.0,61.25,61.57,61.14,61.57,21140.0
2016-02-03 10:20:00,61.59,61.62,61.39,61.55,18544.0,61.59,61.62,61.39,61.55,18544.0
2016-02-03 10:25:00,61.51,61.53,61.12,61.12,25367.0,61.51,61.53,61.12,61.12,25367.0
2016-02-03 10:30:00,61.09,61.1,60.7,60.91,36446.0,61.09,61.1,60.7,60.91,36446.0
2016-02-03 10:35:00,60.91,61.16,60.82,60.94,68275.0,60.91,61.16,60.82,60.94,68275.0
2016-02-03 10:40:00,60.95,60.95,60.56,60.61,58851.0,60.95,60.95,60.56,60.61,58851.0
2016-02-03 10:45:00,60.64,61.02,60.49,60.69,53965.0,60.64,61.02,60.49,60.69,53965.0
2016-02-03 10:50:00,60.74,61.03,60.74,60.99,47062.0,60.74,61.03,60.74,60.99,47062.0
2016-02-03 10:55:00,60.98,61.48,60.97,61.35,28042.0,60.98,61.48,60.97,61.35,28042.0
2016-02-03 11:00:00,61.32,61.32,60.88,60.88,15826.0,61.32,61.32,60.88,60.88,15826.0
2016-02-03 11:05:00,60.92,60.93,60.69,60.85,28428.0,60.92,60.93,60.69,60.85,28428.0
2016-02-03 11:10:00,60.85,61.19,60.71,61.18,48202.0,60.85,61.19,60.71,61.18,48202.0
2016-02-03 11:15:00,61.2,61.33,61.1,61.28,36683.0,61.2,61.33,61.1,61.28,36683.0
2016-02-03 11:20:00,61.26,61.68,61.17,61.6,57905.0,61.26,61.68,61.17,61.6,57905.0
2016-02-03 11:25:00,61.57,61.68,61.5,61.65,24138.0,61.57,61.68,61.5,61.65,24138.0
2016-02-03 11:30:00,61.63,61.81,61.54,61.75,43305.0,61.63,61.81,61.54,61.75,43305.0
2016-02-03 11:35:00,61.74,61.9,61.6,61.89,40550.0,61.74,61.9,61.6,61.89,40550.0
2016-02-03 11:40:00,61.92,62.15,61.92,62.1,33850.0,61.92,62.15,61.92,62.1,33850.0
2016-02-03 11:45:00,62.13,62.4,62.13,62.3,22349.0,62.13,62.4,62.13,62.3,22349.0
2016-02-03 11:50:00,62.33,62.41,62.07,62.18,45788.0,62.33,62.41,62.07,62.18,45788.0
2016-02-03 11:55:00,62.18,62.42,62.13,62.41,26006.0,62.18,62.42,62.13,62.41,26006.0
2016-02-03 12:00:00,62.38,62.67,62.28,62.65,55403.0,62.38,62.67,62.28,62.65,55403.0
2016-02-03 12:05:00,62.61,62.68,62.52,62.54,27907.0,62.61,62.68,62.52,62.54,27907.0
2016-02-03 12:10:00,62.55,62.55,62.21,62.27,27556.0,62.55,62.55,62.21,62.27,27556.0
2016-02-03 12:15:00,62.25,62.51,62.23,62.48,13438.0,62.25,62.51,62.23,62.48,13438.0
2016-02-03 12:20:00,62.48,62.73,62.48,62.63,17237.0,62.48,62.73,62.48,62.63,17237.0
2016-02-03 12:25:00,62.64,62.66,62.5,62.56,7197.0,62.64,62.66,62.5,62.56,7197.0
2016-02-03 12:30:00,62.53,62.55,62.39,62.44,11543.0,62.53,62.55,62.39,62.44,11543.0
2016-02-03 12:35:00,62.47,62.63,62.47,62.55,8460.0,62.47,62.63,62.47,62.55,8460.0
2016-02-03 12:40:00,62.53,62.6,62.48,62.57,11300.0,62.53,62.6,62.48,62.57,11300.0
2016-02-03 12:45:00,62.59,62.79,62.56,62.78,13196.0,62.59,62.79,62.56,62.78,13196.0
2016-02-03 12:50:00,62.76,62.78,62.62,62.73,12181.0,62.76,62.78,62.62,62.73,12181.0
2016-02-03 12:55:00,62.78,62.9,62.77,62.86,22002.0,62.78,62.9,62.77,62.86,22002.0
2016-02-03 13:00:00,62.84,62.9,62.71,62.78,25072.0,62.84,62.9,62.71,62.78,25072.0
2016-02-03 13:05:00,62.78,62.83,62.7,62.73,13896.0,62.78,62.83,62.7,62.73,13896.0
2016-02-03 13:10:00,62.68,62.83,62.67,62.72,21002.0,62.68,62.83,62.67,62.72,21002.0
2016-02-03 13:15:00,62.75,62.82,62.64,62.76,10295.0,62.75,62.82,62.64,62.76,10295.0
2016-02-03 13:20:00,62.78,62.81,62.57,62.73,16343.0,62.78,62.81,62.57,62.73,16343.0
2016-02-03 13:25:00,62.78,62.78,62.6,62.6,7670.0,62.78,62.78,62.6,62.6,7670.0
2016-02-03 13:30:00,62.59,62.69,62.39,62.42,17743.0,62.59,62.69,62.39,62.42,17743.0
2016-02-03 13:35:00,62.39,62.55,62.31,62.4,19101.0,62.39,62.55,62.31,62.4,19101.0
2016-02-03 13:40:00,62.37,62.52,62.34,62.47,13750.0,62.37,62.52,62.34,62.47,13750.0
2016-02-03 13:45:00,62.5,62.55,62.3,62.32,12350.0,62.5,62.55,62.3,62.32,12350.0
2016-02-03 13:50:00,62.33,62.38,62.19,62.19,17355.0,62.33,62.38,62.19,62.19,17355.0
2016-02-03 13:55:00,62.2,62.2,61.99,62.11,43152.0,62.2,62.2,61.99,62.11,43152.0
2016-02-03 14:00:00,62.08,62.16,61.99,62.02,28364.0,62.08,62.16,61.99,62.02,28364.0
2016-02-03 14:05:00,62.05,62.37,62.04,62.37,19908.0,62.05,62.37,62.04,62.37,19908.0
2016-02-03 14:10:00,62.37,62.58,62.33,62.44,42711.0,62.37,62.58,62.33,62.44,42711.0
2016-02-03 14:15:00,62.44,62.52,62.42,62.49,26694.0,62.44,62.52,62.42,62.49,26694.0
2016-02-03 14:20:00,62.49,62.78,62.45,62.75,75295.0,62.49,62.78,62.45,62.75,75295.0
2016-02-03 14:25:00,62.75,62.92,62.7,62.84,80721.0,62.75,62.92,62.7,62.84,80721.0
2016-02-03 14:30:00,62.82,62.84,62.53,62.61,30288.0,62.82,62.84,62.53,62.61,30288.0
2016-02-03 14:35:00,62.64,62.76,62.48,62.52,14561.0,62.64,62.76,62.48,62.52,14561.0
2016-02-03 14:40:00,62.62,62.76,62.56,62.7,11770.0,62.62,62.76,62.56,62.7,11770.0
2016-02-03 14:45:00,62.71,62.82,62.64,62.69,42876.0,62.71,62.82,62.64,62.69,42876.0
2016-02-03 14:50:00,62.7,62.71,62.53,62.66,40103.0,62.7,62.71,62.53,62.66,40103.0
2016-02-03 14:55:00,62.7,62.89,62.67,62.85,19299.0,62.7,62.89,62.67,62.85,19299.0
2016-02-03 15:00:00,62.9,62.96,62.74,62.78,19846.0,62.9,62.96,62.74,62.78,19846.0
2016-02-03 15:05:00,62.77,62.9,62.76,62.79,34108.0,62.77,62.9,62.76,62.79,34108.0
2016-02-03 15:10:00,62.78,62.9,62.77,62.87,27926.0,62.78,62.9,62.77,62.87,27926.0
2016-02-03 15:15:00,62.87,62.89,62.68,62.79,32125.0,62.87,62.89,62.68,62.79,32125.0
2016-02-03 15:20:00,62.77,62.79,62.52,62.65,27259.0,62.77,62.79,62.52,62.65,27259.0
2016-02-03 15:25:00,62.66,62.73,62.49,62.52,20884.0,62.66,62.73,62.49,62.52,20884.0
2016-02-03 15:30:00,62.53,62.74,62.51,62.72,33182.0,62.53,62.74,62.51,62.72,33182.0
2016-02-03 15:35:00,62.75,62.77,62.45,62.52,28764.0,62.75,62.77,62.45,62.52,28764.0
2016-02-03 15:40:00,62.51,62.85,62.47,62.85,46488.0,62.51,62.85,62.47,62.85,46488.0
2016-02-03 15:45:00,62.86,62.92,62.75,62.88,45466.0,62.86,62.92,62.75,62.88,45466.0
2016-02-03 15:50:00,62.88,63.06,62.86,63.04,64576.0,62.88,63.06,62.86,63.04,64576.0
2016-02-03 15:55:00,63.05,63.14,62.97,63.02,119370.0,63.05,63.14,62.97,63.02,119370.0
2016-02-04 09:30:00,62.26,62.84,61.66,62.69,89099.0,62.26,62.84,61.66,62.69,89099.0
2016-02-04 09:35:00,62.67,62.72,62.02,62.15,61099.0,62.67,62.72,62.02,62.15,61099.0
2016-02-04 09:40:00,62.14,62.3,61.83,62.11,59783.0,62.14,62.3,61.83,62.11,59783.0
2016-02-04 09:45:00,62.18,62.42,61.93,62.32,39194.0,62.18,62.42,61.93,62.32,39194.0
2016-02-04 09:50:00,62.38,62.79,62.38,62.77,17788.0,62.38,62.79,62.38,62.77,17788.0
2016-02-04 09:55:00,62.78,62.79,62.4,62.55,26365.0,62.78,62.79,62.4,62.55,26365.0
2016-02-04 10:00:00,62.54,62.61,62.35,62.52,20450.0,62.54,62.61,62.35,62.52,20450.0
2016-02-04 10:05:00,62.55,62.93,62.54,62.89,20025.0,62.55,62.93,62.54,62.89,20025.0
2016-02-04 10:10:00,62.88,63.34,62.85,63.14,85982.0,62.88,63.34,62.85,63.14,85982.0
2016-02-04 10:15:00,63.14,63.14,62.98,63.06,12505.0,63.14,63.14,62.98,63.06,12505.0
2016-02-04 10:20:00,63.02,63.16,62.84,62.84,52166.0,63.02,63.16,62.84,62.84,52166.0
2016-02-04 10:25:00,62.82,63.09,62.81,63.02,27550.0,62.82,63.09,62.81,63.02,27550.0
2016-02-04 10:30:00,63.03,63.05,62.84,62.91,43653.0,63.03,63.05,62.84,62.91,43653.0
2016-02-04 10:35:00,62.86,62.95,62.77,62.82,12485.0,62.86,62.95,62.77,62.82,12485.0
2016-02-04 10:40:00,62.81,62.87,62.68,62.69,24146.0,62.81,62.87,62.68,62.69,24146.0
2016-02-04 10:45:00,62.69,62.91,62.67,62.91,10167.0,62.69,62.91,62.67,62.91,10167.0
2016-02-04 10:50:00,62.91,62.96,62.8,62.88,16579.0,62.91,62.96,62.8,62.88,16579.0
2016-02-04 10:55:00,62.9,62.93,62.59,62.71,60166.0,62.9,62.93,62.59,62.71,60166.0
2016-02-04 11:00:00,62.72,62.75,62.47,62.5,41350.0,62.72,62.75,62.47,62.5,41350.0
2016-02-04 11:05:00,62.49,62.54,62.34,62.36,22100.0,62.49,62.54,62.34,62.36,22100.0
2016-02-04 11:10:00,62.37,62.47,62.25,62.34,43367.0,62.37,62.47,62.25,62.34,43367.0
2016-02-04 11:15:00,62.33,62.39,62.25,62.3,23200.0,62.33,62.39,62.25,62.3,23200.0
2016-02-04 11:20:00,62.28,62.52,62.0,62.5,62626.0,62.28,62.52,62.0,62.5,62626.0
2016-02-04 11:25:00,62.5,62.65,62.41,62.41,13025.0,62.5,62.65,62.41,62.41,13025.0
2016-02-04 11:30:00,62.41,62.41,62.2,62.2,21066.0,62.41,62.41,62.2,62.2,21066.0
2016-02-04 11:35:00,62.21,62.32,62.06,62.14,24777.0,62.21,62.32,62.06,62.14,24777.0
2016-02-04 11:40:00,62.15,62.3,61.96,61.97,38224.0,62.15,62.3,61.96,61.97,38224.0
2016-02-04 11:45:00,61.97,61.98,61.69,61.71,47927.0,61.97,61.98,61.69,61.71,47927.0
2016-02-04 11:50:00,61.7,61.96,61.7,61.86,17900.0,61.7,61.96,61.7,61.86,17900.0
2016-02-04 11:55:00,61.85,61.86,61.69,61.8,20090.0,61.85,61.86,61.69,61.8,20090.0
2016-02-04 12:00:00,61.8,61.88,61.72,61.83,24066.0,61.8,61.88,61.72,61.83,24066.0
2016-02-04 12:05:00,61.8,61.97,61.74,61.9,16857.0,61.8,61.97,61.74,61.9,16857.0
2016-02-04 12:10:00,61.88,62.04,61.77,61.98,14379.0,61.88,62.04,61.77,61.98,14379.0
2016-02-04 12:15:00,61.99,62.25,61.98,62.11,10134.0,61.99,62.25,61.98,62.11,10134.0
2016-02-04 12:20:00,62.14,62.32,62.07,62.27,32425.0,62.14,62.32,62.07,62.27,32425.0
2016-02-04 12:25:00,62.28,62.36,62.22,62.35,16142.0,62.28,62.36,62.22,62.35,16142.0
2016-02-04 12:30:00,62.27,62.45,62.05,62.33,38850.0,62.27,62.45,62.05,62.33,38850.0
2016-02-04 12:35:00,62.34,62.61,62.31,62.61,10900.0,62.34,62.61,62.31,62.61,10900.0
2016-02-04 12:40:00,62.62,62.73,62.39,62.46,12923.0,62.62,62.73,62.39,62.46,12923.0
2016-02-04 12:45:00,62.53,62.56,62.28,62.32,17310.0,62.53,62.56,62.28,62.32,17310.0
2016-02-04 12:50:00,62.33,62.33,62.17,62.24,22463.0,62.33,62.33,62.17,62.24,22463.0
2016-02-04 12:55:00,62.24,62.24,62.1,62.11,26785.0,62.24,62.24,62.1,62.11,26785.0
2016-02-04 13:00:00,62.15,62.29,62.11,62.26,27566.0,62.15,62.29,62.11,62.26,27566.0
2016-02-04 13:05:00,62.29,62.49,62.28,62.45,13645.0,62.29,62.49,62.28,62.45,13645.0
2016-02-04 13:10:00,62.45,62.53,62.36,62.36,27900.0,62.45,62.53,62.36,62.36,27900.0
2016-02-04 13:15:00,62.35,62.48,62.28,62.37,16734.0,62.35,62.48,62.28,62.37,16734.0
2016-02-04 13:20:00,62.37,62.44,62.3,62.36,10664.0,62.37,62.44,62.3,62.36,10664.0
2016-02-04 13:25:00,62.4,62.47,62.32,62.41,9276.0,62.4,62.47,62.32,62.41,9276.0
2016-02-04 13:30:00,62.42,62.5,62.34,62.35,9100.0,62.42,62.5,62.34,62.35,9100.0
2016-02-04 13:35:00,62.38,62.46,62.26,62.37,9873.0,62.38,62.46,62.26,62.37,9873.0
2016-02-04 13:40:00,62.35,62.37,62.16,62.16,9518.0,62.35,62.37,62.16,62.16,9518.0
2016-02-04 13:45:00,62.18,62.2,62.04,62.1,10481.0,62.18,62.2,62.04,62.1,10481.0
2016-02-04 13:50:00,62.13,62.2,62.07,62.17,23620.0,62.13,62.2,62.07,62.17,23620.0
2016-02-04 13:55:00,62.17,62.26,62.14,62.2,10660.0,62.17,62.26,62.14,62.2,10660.0
2016-02-04 14:00:00,62.24,62.25,62.09,62.11,10939.0,62.24,62.25,62.09,62.11,10939.0
2016-02-04 14:05:00,62.11,62.29,62.11,62.26,8676.0,62.11,62.29,62.11,62.26,8676.0
2016-02-04 14:10:00,62.24,62.48,62.22,62.46,7146.0,62.24,62.48,62.22,62.46,7146.0
2016-02-04 14:15:00,62.48,62.51,62.36,62.47,16230.0,62.48,62.51,62.36,62.47,16230.0
2016-02-04 14:20:00,62.48,62.59,62.37,62.52,9022.0,62.48,62.59,62.37,62.52,9022.0
2016-02-04 14:25:00,62.54,62.57,62.34,62.34,9832.0,62.54,62.57,62.34,62.34,9832.0
2016-02-04 14:30:00,62.38,62.41,62.28,62.33,14263.0,62.38,62.41,62.28,62.33,14263.0
2016-02-04 14:35:00,62.38,62.4,62.14,62.19,9763.0,62.38,62.4,62.14,62.19,9763.0
2016-02-04 14:40:00,62.2,62.31,62.17,62.2,13035.0,62.2,62.31,62.17,62.2,13035.0
2016-02-04 14:45:00,62.2,62.35,62.13,62.3,8200.0,62.2,62.35,62.13,62.3,8200.0
2016-02-04 14:50:00,62.3,62.36,62.26,62.31,15787.0,62.3,62.36,62.26,62.31,15787.0
2016-02-04 14:55:00,62.32,62.57,62.24,62.57,19028.0,62.32,62.57,62.24,62.57,19028.0
2016-02-04 15:00:00,62.57,62.59,62.5,62.5,5466.0,62.57,62.59,62.5,62.5,5466.0
2016-02-04 15:05:00,62.47,62.47,62.3,62.46,12605.0,62.47,62.47,62.3,62.46,12605.0
2016-02-04 15:10:00,62.44,62.54,62.37,62.54,9356.0,62.44,62.54,62.37,62.54,9356.0
2016-02-04 15:15:00,62.51,62.62,62.46,62.52,10735.0,62.51,62.62,62.46,62.52,10735.0
2016-02-04 15:20:00,62.55,62.62,62.49,62.57,16526.0,62.55,62.62,62.49,62.57,16526.0
2016-02-04 15:25:00,62.58,62.6,62.51,62.51,9126.0,62.58,62.6,62.51,62.51,9126.0
2016-02-04 15:30:00,62.52,62.56,62.39,62.43,14840.0,62.52,62.56,62.39,62.43,14840.0
2016-02-04 15:35:00,62.44,62.52,62.37,62.5,15939.0,62.44,62.52,62.37,62.5,15939.0
2016-02-04 15:40:00,62.49,62.64,62.49,62.63,12856.0,62.49,62.64,62.49,62.63,12856.0
2016-02-04 15:45:00,62.62,62.64,62.5,62.55,13237.0,62.62,62.64,62.5,62.55,13237.0
2016-02-04 15:50:00,62.56,62.6,62.52,62.59,15041.0,62.56,62.6,62.52,62.59,15041.0
2016-02-04 15:55:00,62.6,62.64,62.56,62.63,26756.0,62.6,62.64,62.56,62.63,26756.0
2016-02-05 09:30:00,62.38,63.13,62.01,62.13,23014.0,62.38,63.13,62.01,62.13,23014.0
2016-02-05 09:35:00,62.03,62.33,61.92,62.09,28561.0,62.03,62.33,61.92,62.09,28561.0
2016-02-05 09:40:00,62.12,62.2,61.86,62.04,17508.0,62.12,62.2,61.86,62.04,17508.0
2016-02-05 09:45:00,62.0,62.03,61.61,61.61,12853.0,62.0,62.03,61.61,61.61,12853.0
2016-02-05 09:50:00,61.68,61.98,61.62,61.95,93602.0,61.68,61.98,61.62,61.95,93602.0
2016-02-05 09:55:00,61.92,62.13,61.9,61.95,18625.0,61.92,62.13,61.9,61.95,18625.0
2016-02-05 10:00:00,61.97,62.11,61.87,62.04,12581.0,61.97,62.11,61.87,62.04,12581.0
2016-02-05 10:05:00,62.07,62.24,62.07,62.2,7270.0,62.07,62.24,62.07,62.2,7270.0
2016-02-05 10:10:00,62.2,62.55,62.19,62.29,17120.0,62.2,62.55,62.19,62.29,17120.0
2016-02-05 10:15:00,62.24,62.52,62.11,62.13,33177.0,62.24,62.52,62.11,62.13,33177.0
2016-02-05 10:20:00,62.13,62.53,62.1,62.39,29409.0,62.13,62.53,62.1,62.39,29409.0
2016-02-05 10:25:00,62.38,62.44,62.09,62.18,7500.0,62.38,62.44,62.09,62.18,7500.0
2016-02-05 10:30:00,62.2,62.2,61.9,62.16,26646.0,62.2,62.2,61.9,62.16,26646.0
2016-02-05 10:35:00,62.18,62.25,62.06,62.09,7648.0,62.18,62.25,62.06,62.09,7648.0
2016-02-05 10:40:00,62.09,62.48,62.07,62.32,16229.0,62.09,62.48,62.07,62.32,16229.0
2016-02-05 10:45:00,62.32,62.32,61.99,62.08,7650.0,62.32,62.32,61.99,62.08,7650.0
2016-02-05 10:50:00,62.06,62.16,61.93,61.98,18970.0,62.06,62.16,61.93,61.98,18970.0
2016-02-05 10:55:00,61.95,62.02,61.68,61.76,34891.0,61.95,62.02,61.68,61.76,34891.0
2016-02-05 11:00:00,61.75,61.76,60.96,61.02,61165.0,61.75,61.76,60.96,61.02,61165.0
2016-02-05 11:05:00,61.0,61.01,60.65,60.69,66998.0,61.0,61.01,60.65,60.69,66998.0
2016-02-05 11:10:00,60.69,60.9,60.63,60.73,64929.0,60.69,60.9,60.63,60.73,64929.0
2016-02-05 11:15:00,60.73,60.89,60.66,60.82,30829.0,60.73,60.89,60.66,60.82,30829.0
2016-02-05 11:20:00,60.82,60.97,60.44,60.47,53937.0,60.82,60.97,60.44,60.47,53937.0
2016-02-05 11:25:00,60.47,60.5,60.28,60.35,41011.0,60.47,60.5,60.28,60.35,41011.0
2016-02-05 11:30:00,60.35,60.5,60.27,60.42,54439.0,60.35,60.5,60.27,60.42,54439.0
2016-02-05 11:35:00,60.47,60.79,60.28,60.72,39405.0,60.47,60.79,60.28,60.72,39405.0
2016-02-05 11:40:00,60.72,60.88,60.5,60.58,20033.0,60.72,60.88,60.5,60.58,20033.0
2016-02-05 11:45:00,60.56,60.58,60.37,60.54,35409.0,60.56,60.58,60.37,60.54,35409.0
2016-02-05 11:50:00,60.58,60.75,60.57,60.64,35199.0,60.58,60.75,60.57,60.64,35199.0
2016-02-05 11:55:00,60.63,60.7,60.54,60.68,31719.0,60.63,60.7,60.54,60.68,31719.0
2016-02-05 12:00:00,60.7,60.75,60.55,60.6,46537.0,60.7,60.75,60.55,60.6,46537.0
2016-02-05 12:05:00,60.58,60.71,60.53,60.63,22300.0,60.58,60.71,60.53,60.63,22300.0
2016-02-05 12:10:00,60.65,60.66,60.39,60.42,32586.0,60.65,60.66,60.39,60.42,32586.0
2016-02-05 12:15:00,60.41,60.54,60.36,60.49,26470.0,60.41,60.54,60.36,60.49,26470.0
2016-02-05 12:20:00,60.5,60.63,60.44,60.52,30571.0,60.5,60.63,60.44,60.52,30571.0
2016-02-05 12:25:00,60.52,60.75,60.5,60.75,27636.0,60.52,60.75,60.5,60.75,27636.0
2016-02-05 12:30:00,60.77,60.92,60.76,60.9,7300.0,60.77,60.92,60.76,60.9,7300.0
2016-02-05 12:35:00,60.89,61.23,60.89,61.18,22873.0,60.89,61.23,60.89,61.18,22873.0
2016-02-05 12:40:00,61.15,61.24,61.07,61.08,23217.0,61.15,61.24,61.07,61.08,23217.0
2016-02-05 12:45:00,61.08,61.12,60.85,60.87,29701.0,61.08,61.12,60.85,60.87,29701.0
2016-02-05 12:50:00,60.84,60.85,60.48,60.5,60082.0,60.84,60.85,60.48,60.5,60082.0
2016-02-05 12:55:00,60.5,60.53,60.27,60.3,25886.0,60.5,60.53,60.27,60.3,25886.0
2016-02-05 13:00:00,60.3,60.41,60.22,60.4,24290.0,60.3,60.41,60.22,60.4,24290.0
2016-02-05 13:05:00,60.41,60.53,60.32,60.44,14592.0,60.41,60.53,60.32,60.44,14592.0
2016-02-05 13:10:00,60.44,60.49,60.3,60.3,10464.0,60.44,60.49,60.3,60.3,10464.0
2016-02-05 13:15:00,60.31,60.39,60.23,60.34,13545.0,60.31,60.39,60.23,60.34,13545.0
2016-02-05 13:20:00,60.33,60.35,60.17,60.27,18338.0,60.33,60.35,60.17,60.27,18338.0
2016-02-05 13:25:00,60.27,60.44,60.25,60.38,8063.0,60.27,60.44,60.25,60.38,8063.0
2016-02-05 13:30:00,60.37,60.38,60.27,60.32,10975.0,60.37,60.38,60.27,60.32,10975.0
2016-02-05 13:35:00,60.29,60.32,60.11,60.12,16809.0,60.29,60.32,60.11,60.12,16809.0
2016-02-05 13:40:00,60.14,60.19,59.91,59.97,63449.0,60.14,60.19,59.91,59.97,63449.0
2016-02-05 13:45:00,59.97,60.05,59.88,59.94,19279.0,59.97,60.05,59.88,59.94,19279.0
2016-02-05 13:50:00,59.96,60.01,59.9,59.97,15269.0,59.96,60.01,59.9,59.97,15269.0
2016-02-05 13:55:00,59.99,60.16,59.95,60.01,45134.0,59.99,60.16,59.95,60.01,45134.0
2016-02-05 14:00:00,60.03,60.16,60.03,60.16,18480.0,60.03,60.16,60.03,60.16,18480.0
2016-02-05 14:05:00,60.17,60.19,60.05,60.13,8983.0,60.17,60.19,60.05,60.13,8983.0
2016-02-05 14:10:00,60.14,60.32,60.11,60.25,26575.0,60.14,60.32,60.11,60.25,26575.0
2016-02-05 14:15:00,60.23,60.23,59.99,60.04,24094.0,60.23,60.23,59.99,60.04,24094.0
2016-02-05 14:20:00,60.02,60.16,59.99,60.16,26882.0,60.02,60.16,59.99,60.16,26882.0
2016-02-05 14:25:00,60.12,60.15,60.02,60.08,17576.0,60.12,60.15,60.02,60.08,17576.0
2016-02-05 14:30:00,60.08,60.33,60.08,60.28,16037.0,60.08,60.33,60.08,60.28,16037.0
2016-02-05 14:35:00,60.27,60.31,60.12,60.27,23775.0,60.27,60.31,60.12,60.27,23775.0
2016-02-05 14:40:00,60.24,60.52,60.24,60.48,45730.0,60.24,60.52,60.24,60.48,45730.0
2016-02-05 14:45:00,60.49,60.61,60.42,60.59,64662.0,60.49,60.61,60.42,60.59,64662.0
2016-02-05 14:50:00,60.59,60.69,60.54,60.65,24250.0,60.59,60.69,60.54,60.65,24250.0
2016-02-05 14:55:00,60.64,60.75,60.62,60.71,15860.0,60.64,60.75,60.62,60.71,15860.0
2016-02-05 15:00:00,60.71,60.71,60.61,60.67,31157.0,60.71,60.71,60.61,60.67,31157.0
2016-02-05 15:05:00,60.68,60.79,60.62,60.77,19479.0,60.68,60.79,60.62,60.77,19479.0
2016-02-05 15:10:00,60.78,60.79,60.67,60.69,12902.0,60.78,60.79,60.67,60.69,12902.0
2016-02-05 15:15:00,60.68,60.71,60.61,60.67,51096.0,60.68,60.71,60.61,60.67,51096.0
2016-02-05 15:20:00,60.66,60.78,60.66,60.76,20927.0,60.66,60.78,60.66,60.76,20927.0
2016-02-05 15:25:00,60.74,60.74,60.61,60.67,26070.0,60.74,60.74,60.61,60.67,26070.0
2016-02-05 15:30:00,60.67,60.78,60.64,60.78,33399.0,60.67,60.78,60.64,60.78,33399.0
2016-02-05 15:35:00,60.8,60.81,60.7,60.75,44251.0,60.8,60.81,60.7,60.75,44251.0
2016-02-05 15:40:00,60.72,60.8,60.71,60.76,40790.0,60.72,60.8,60.71,60.76,40790.0
2016-02-05 15:45:00,60.77,60.86,60.7,60.71,41584.0,60.77,60.86,60.7,60.71,41584.0
2016-02-05 15:50:00,60.71,60.71,60.62,60.65,43540.0,60.71,60.71,60.62,60.65,43540.0
2016-02-05 15:55:00,60.66,60.82,60.63,60.76,67403.0,60.66,60.82,60.63,60.76,67403.0
2016-02-08 09:30:00,59.99,59.99,59.2,59.27,60547.0,59.99,59.99,59.2,59.27,60547.0
2016-02-08 09:35:00,59.26,59.53,59.06,59.25,85694.0,59.26,59.53,59.06,59.25,85694.0
2016-02-08 09:40:00,59.27,59.98,59.26,59.75,65721.0,59.27,59.98,59.26,59.75,65721.0
2016-02-08 09:45:00,59.87,59.97,59.59,59.75,41314.0,59.87,59.97,59.59,59.75,41314.0
2016-02-08 09:50:00,59.73,59.75,59.51,59.74,108986.0,59.73,59.75,59.51,59.74,108986.0
2016-02-08 09:55:00,59.75,60.11,59.67,59.83,35332.0,59.75,60.11,59.67,59.83,35332.0
2016-02-08 10:00:00,59.85,59.98,59.68,59.97,39348.0,59.85,59.98,59.68,59.97,39348.0
2016-02-08 10:05:00,59.97,60.09,59.88,59.92,41847.0,59.97,60.09,59.88,59.92,41847.0
2016-02-08 10:10:00,59.94,59.95,59.72,59.9,48101.0,59.94,59.95,59.72,59.9,48101.0
2016-02-08 10:15:00,59.92,60.0,59.57,59.68,37781.0,59.92,60.0,59.57,59.68,37781.0
2016-02-08 10:20:00,59.64,59.7,59.57,59.66,47616.0,59.64,59.7,59.57,59.66,47616.0
2016-02-08 10:25:00,59.7,59.93,59.63,59.66,56063.0,59.7,59.93,59.63,59.66,56063.0
2016-02-08 10:30:00,59.66,59.87,59.58,59.73,87805.0,59.66,59.87,59.58,59.73,87805.0
2016-02-08 10:35:00,59.69,59.69,59.23,59.38,35001.0,59.69,59.69,59.23,59.38,35001.0
2016-02-08 10:40:00,59.4,59.54,59.25,59.52,38612.0,59.4,59.54,59.25,59.52,38612.0
2016-02-08 10:45:00,59.53,59.54,59.28,59.42,32772.0,59.53,59.54,59.28,59.42,32772.0
2016-02-08 10:50:00,59.43,59.47,58.82,58.83,72560.0,59.43,59.47,58.82,58.83,72560.0
2016-02-08 10:55:00,58.8,58.89,58.41,58.56,84500.0,58.8,58.89,58.41,58.56,84500.0
2016-02-08 11:00:00,58.56,58.61,58.07,58.16,59644.0,58.56,58.61,58.07,58.16,59644.0
2016-02-08 11:05:00,58.17,58.43,57.8,57.84,83723.0,58.17,58.43,57.8,57.84,83723.0
2016-02-08 11:10:00,57.82,58.13,57.5,57.54,95961.0,57.82,58.13,57.5,57.54,95961.0
2016-02-08 11:15:00,57.51,57.62,57.06,57.07,130192.0,57.51,57.62,57.06,57.07,130192.0
2016-02-08 11:20:00,57.07,57.25,56.6,56.64,149828.0,57.07,57.25,56.6,56.64,149828.0
2016-02-08 11:25:00,56.63,57.13,56.57,56.59,111094.0,56.63,57.13,56.57,56.59,111094.0
2016-02-08 11:30:00,56.61,56.93,56.53,56.6,111452.0,56.61,56.93,56.53,56.6,111452.0
2016-02-08 11:35:00,56.6,56.94,56.53,56.87,62797.0,56.6,56.94,56.53,56.87,62797.0
2016-02-08 11:40:00,56.87,57.26,56.86,57.12,47683.0,56.87,57.26,56.86,57.12,47683.0
2016-02-08 11:45:00,57.12,57.12,56.81,56.98,47349.0,57.12,57.12,56.81,56.98,47349.0
2016-02-08 11:50:00,56.97,57.25,56.93,57.0,55981.0,56.97,57.25,56.93,57.0,55981.0
2016-02-08 11:55:00,57.0,57.15,56.86,56.91,33275.0,57.0,57.15,56.86,56.91,33275.0
2016-02-08 12:00:00,56.91,57.08,56.89,56.96,43992.0,56.91,57.08,56.89,56.96,43992.0
2016-02-08 12:05:00,56.97,57.34,56.97,57.3,33061.0,56.97,57.34,56.97,57.3,33061.0
2016-02-08 12:10:00,57.3,57.34,57.15,57.28,40712.0,57.3,57.34,57.15,57.28,40712.0
2016-02-08 12:15:00,57.32,57.52,57.3,57.47,40987.0,57.32,57.52,57.3,57.47,40987.0
2016-02-08 12:20:00,57.47,57.52,57.36,57.43,44002.0,57.47,57.52,57.36,57.43,44002.0
2016-02-08 12:25:00,57.42,57.55,57.27,57.27,30916.0,57.42,57.55,57.27,57.27,30916.0
2016-02-08 12:30:00,57.28,57.35,56.89,56.91,46152.0,57.28,57.35,56.89,56.91,46152.0
2016-02-08 12:35:00,56.9,57.18,56.89,57.11,33613.0,56.9,57.18,56.89,57.11,33613.0
2016-02-08 12:40:00,57.15,57.17,56.94,57.01,27258.0,57.15,57.17,56.94,57.01,27258.0
2016-02-08 12:45:00,57.02,57.02,56.79,56.79,31530.0,57.02,57.02,56.79,56.79,31530.0
2016-02-08 12:50:00,56.81,57.06,56.66,57.0,62443.0,56.81,57.06,56.66,57.0,62443.0
2016-02-08 12:55:00,56.96,56.96,56.76,56.85,26706.0,56.96,56.96,56.76,56.85,26706.0
2016-02-08 13:00:00,56.84,56.85,56.55,56.61,39580.0,56.84,56.85,56.55,56.61,39580.0
2016-02-08 13:05:00,56.61,56.78,56.61,56.69,32531.0,56.61,56.78,56.61,56.69,32531.0
2016-02-08 13:10:00,56.7,56.76,56.51,56.63,42146.0,56.7,56.76,56.51,56.63,42146.0
2016-02-08 13:15:00,56.67,56.73,56.36,56.4,49276.0,56.67,56.73,56.36,56.4,49276.0
2016-02-08 13:20:00,56.42,56.48,56.2,56.26,48300.0,56.42,56.48,56.2,56.26,48300.0
2016-02-08 13:25:00,56.29,56.38,56.21,56.32,38181.0,56.29,56.38,56.21,56.32,38181.0
2016-02-08 13:30:00,56.32,56.54,56.0,56.13,61760.0,56.32,56.54,56.0,56.13,61760.0
2016-02-08 13:35:00,56.13,56.27,56.1,56.11,36515.0,56.13,56.27,56.1,56.11,36515.0
2016-02-08 13:40:00,56.11,56.13,55.89,55.9,138221.0,56.11,56.13,55.89,55.9,138221.0
2016-02-08 13:45:00,55.93,56.07,55.76,55.79,91715.0,55.93,56.07,55.76,55.79,91715.0
2016-02-08 13:50:00,55.77,55.83,55.57,55.63,53187.0,55.77,55.83,55.57,55.63,53187.0
2016-02-08 13:55:00,55.67,55.7,55.37,55.41,50384.0,55.67,55.7,55.37,55.41,50384.0
2016-02-08 14:00:00,55.4,55.68,55.37,55.55,53230.0,55.4,55.68,55.37,55.55,53230.0
2016-02-08 14:05:00,55.55,55.94,55.43,55.9,56802.0,55.55,55.94,55.43,55.9,56802.0
2016-02-08 14:10:00,55.91,56.05,55.84,55.89,40044.0,55.91,56.05,55.84,55.89,40044.0
2016-02-08 14:15:00,55.89,56.05,55.87,55.98,26813.0,55.89,56.05,55.87,55.98,26813.0
2016-02-08 14:20:00,55.94,56.1,55.78,56.1,73013.0,55.94,56.1,55.78,56.1,73013.0
2016-02-08 14:25:00,56.1,56.19,55.99,56.04,51322.0,56.1,56.19,55.99,56.04,51322.0
2016-02-08 14:30:00,56.05,56.25,56.03,56.12,22710.0,56.05,56.25,56.03,56.12,22710.0
2016-02-08 14:35:00,56.16,56.33,56.13,56.33,22130.0,56.16,56.33,56.13,56.33,22130.0
2016-02-08 14:40:00,56.34,56.65,56.33,56.64,74493.0,56.34,56.65,56.33,56.64,74493.0
2016-02-08 14:45:00,56.63,56.81,56.63,56.77,26588.0,56.63,56.81,56.63,56.77,26588.0
2016-02-08 14:50:00,56.77,56.89,56.74,56.84,20102.0,56.77,56.89,56.74,56.84,20102.0
2016-02-08 14:55:00,56.85,56.88,56.77,56.82,28522.0,56.85,56.88,56.77,56.82,28522.0
2016-02-08 15:00:00,56.81,56.87,56.76,56.87,28881.0,56.81,56.87,56.76,56.87,28881.0
2016-02-08 15:05:00,56.86,56.89,56.71,56.72,53230.0,56.86,56.89,56.71,56.72,53230.0
2016-02-08 15:10:00,56.72,56.72,56.56,56.6,59170.0,56.72,56.72,56.56,56.6,59170.0
2016-02-08 15:15:00,56.6,56.99,56.6,56.99,38872.0,56.6,56.99,56.6,56.99,38872.0
2016-02-08 15:20:00,56.99,57.28,56.97,57.24,83052.0,56.99,57.28,56.97,57.24,83052.0
2016-02-08 15:25:00,57.25,57.53,57.25,57.52,79742.0,57.25,57.53,57.25,57.52,79742.0
2016-02-08 15:30:00,57.52,57.67,57.29,57.42,101046.0,57.52,57.67,57.29,57.42,101046.0
2016-02-08 15:35:00,57.41,57.5,57.34,57.46,77693.0,57.41,57.5,57.34,57.46,77693.0
2016-02-08 15:40:00,57.46,57.78,57.44,57.76,81621.0,57.46,57.78,57.44,57.76,81621.0
2016-02-08 15:45:00,57.71,58.36,57.7,58.27,143802.0,57.71,58.36,57.7,58.27,143802.0
2016-02-08 15:50:00,58.27,58.29,57.82,57.86,81510.0,58.27,58.29,57.82,57.86,81510.0
2016-02-08 15:55:00,57.87,58.0,57.59,57.96,127472.0,57.87,58.0,57.59,57.96,127472.0
2016-02-09 09:30:00,57.43,57.43,56.38,56.95,41543.0,57.43,57.43,56.38,56.95,41543.0
2016-02-09 09:35:00,56.97,57.47,56.85,57.16,49805.0,56.97,57.47,56.85,57.16,49805.0
2016-02-09 09:40:00,57.16,57.16,56.7,57.1,60695.0,57.16,57.16,56.7,57.1,60695.0
2016-02-09 09:45:00,57.08,57.74,56.92,57.6,38068.0,57.08,57.74,56.92,57.6,38068.0
2016-02-09 09:50:00,57.58,57.73,57.35,57.41,64992.0,57.58,57.73,57.35,57.41,64992.0
2016-02-09 09:55:00,57.34,57.44,57.03,57.15,50795.0,57.34,57.44,57.03,57.15,50795.0
2016-02-09 10:00:00,57.2,57.71,57.02,57.4,34266.0,57.2,57.71,57.02,57.4,34266.0
2016-02-09 10:05:00,57.46,57.93,57.41,57.76,45649.0,57.46,57.93,57.41,57.76,45649.0
2016-02-09 10:10:00,57.67,57.72,57.06,57.06,28817.0,57.67,57.72,57.06,57.06,28817.0
2016-02-09 10:15:00,57.11,57.42,56.71,57.42,30094.0,57.11,57.42,56.71,57.42,30094.0
2016-02-09 10:20:00,57.38,57.38,56.51,56.52,46372.0,57.38,57.38,56.51,56.52,46372.0
2016-02-09 10:25:00,56.51,56.54,56.12,56.35,45200.0,56.51,56.54,56.12,56.35,45200.0
2016-02-09 10:30:00,56.32,56.41,56.16,56.39,33870.0,56.32,56.41,56.16,56.39,33870.0
2016-02-09 10:35:00,56.4,56.63,56.31,56.61,21345.0,56.4,56.63,56.31,56.61,21345.0
2016-02-09 10:40:00,56.6,56.6,56.11,56.11,17941.0,56.6,56.6,56.11,56.11,17941.0
2016-02-09 10:45:00,56.1,56.56,56.08,56.44,20149.0,56.1,56.56,56.08,56.44,20149.0
2016-02-09 10:50:00,56.4,56.4,56.06,56.06,21774.0,56.4,56.4,56.06,56.06,21774.0
2016-02-09 10:55:00,56.1,56.13,55.84,55.86,65535.0,56.1,56.13,55.84,55.86,65535.0
2016-02-09 11:00:00,55.87,56.02,55.69,55.74,37818.0,55.87,56.02,55.69,55.74,37818.0
2016-02-09 11:05:00,55.71,55.87,55.64,55.71,57565.0,55.71,55.87,55.64,55.71,57565.0
2016-02-09 11:10:00,55.74,56.1,55.73,55.86,23345.0,55.74,56.1,55.73,55.86,23345.0
2016-02-09 11:15:00,55.86,55.91,55.66,55.89,46295.0,55.86,55.91,55.66,55.89,46295.0
2016-02-09 11:20:00,55.96,56.25,55.81,56.24,22961.0,55.96,56.25,55.81,56.24,22961.0
2016-02-09 11:25:00,56.22,56.22,55.94,55.98,25384.0,56.22,56.22,55.94,55.98,25384.0
2016-02-09 11:30:00,55.95,55.97,55.74,55.87,24704.0,55.95,55.97,55.74,55.87,24704.0
2016-02-09 11:35:00,55.84,55.84,55.51,55.59,28773.0,55.84,55.84,55.51,55.59,28773.0
2016-02-09 11:40:00,55.6,55.83,55.56,55.83,24658.0,55.6,55.83,55.56,55.83,24658.0
2016-02-09 11:45:00,55.83,55.93,55.54,55.63,44133.0,55.83,55.93,55.54,55.63,44133.0
2016-02-09 11:50:00,55.59,55.69,55.32,55.32,24759.0,55.59,55.69,55.32,55.32,24759.0
2016-02-09 11:55:00,55.31,55.5,55.21,55.3,51544.0,55.31,55.5,55.21,55.3,51544.0
2016-02-09 12:00:00,55.32,55.56,55.26,55.49,35796.0,55.32,55.56,55.26,55.49,35796.0
2016-02-09 12:05:00,55.51,55.77,55.39,55.75,25079.0,55.51,55.77,55.39,55.75,25079.0
2016-02-09 12:10:00,55.76,55.76,55.49,55.52,17140.0,55.76,55.76,55.49,55.52,17140.0
2016-02-09 12:15:00,55.51,55.59,55.34,55.4,22935.0,55.51,55.59,55.34,55.4,22935.0
2016-02-09 12:20:00,55.38,55.52,55.3,55.3,21471.0,55.38,55.52,55.3,55.3,21471.0
2016-02-09 12:25:00,55.34,55.62,55.34,55.36,20726.0,55.34,55.62,55.34,55.36,20726.0
2016-02-09 12:30:00,55.4,55.62,55.37,55.57,22965.0,55.4,55.62,55.37,55.57,22965.0
2016-02-09 12:35:00,55.6,55.79,55.49,55.61,18473.0,55.6,55.79,55.49,55.61,18473.0
2016-02-09 12:40:00,55.63,55.66,55.49,55.61,20053.0,55.63,55.66,55.49,55.61,20053.0
2016-02-09 12:45:00,55.63,55.63,55.38,55.38,14595.0,55.63,55.63,55.38,55.38,14595.0
2016-02-09 12:50:00,55.36,55.55,55.35,55.47,21226.0,55.36,55.55,55.35,55.47,21226.0
2016-02-09 12:55:00,55.46,55.52,55.27,55.34,18646.0,55.46,55.52,55.27,55.34,18646.0
2016-02-09 13:00:00,55.36,55.42,54.96,55.01,48216.0,55.36,55.42,54.96,55.01,48216.0
2016-02-09 13:05:00,54.99,55.04,54.93,55.0,37915.0,54.99,55.04,54.93,55.0,37915.0
2016-02-09 13:10:00,55.0,55.06,54.65,54.8,81224.0,55.0,55.06,54.65,54.8,81224.0
2016-02-09 13:15:00,54.8,55.02,54.6,54.93,118840.0,54.8,55.02,54.6,54.93,118840.0
2016-02-09 13:20:00,54.94,54.96,54.8,54.93,49878.0,54.94,54.96,54.8,54.93,49878.0
2016-02-09 13:25:00,54.93,55.18,54.93,55.17,36639.0,54.93,55.18,54.93,55.17,36639.0
2016-02-09 13:30:00,55.18,55.4,55.14,55.4,45804.0,55.18,55.4,55.14,55.4,45804.0
2016-02-09 13:35:00,55.41,55.46,55.07,55.18,53264.0,55.41,55.46,55.07,55.18,53264.0
2016-02-09 13:40:00,55.19,55.42,55.09,55.41,14518.0,55.19,55.42,55.09,55.41,14518.0
2016-02-09 13:45:00,55.41,55.54,55.32,55.5,19191.0,55.41,55.54,55.32,55.5,19191.0
2016-02-09 13:50:00,55.49,55.73,55.47,55.73,21610.0,55.49,55.73,55.47,55.73,21610.0
2016-02-09 13:55:00,55.68,55.81,55.59,55.76,20782.0,55.68,55.81,55.59,55.76,20782.0
2016-02-09 14:00:00,55.74,55.83,55.7,55.8,23783.0,55.74,55.83,55.7,55.8,23783.0
2016-02-09 14:05:00,55.81,56.16,55.75,56.13,22161.0,55.81,56.16,55.75,56.13,22161.0
2016-02-09 14:10:00,56.13,56.18,55.9,55.93,28630.0,56.13,56.18,55.9,55.93,28630.0
2016-02-09 14:15:00,55.95,56.01,55.9,55.94,29889.0,55.95,56.01,55.9,55.94,29889.0
2016-02-09 14:20:00,55.97,56.02,55.85,55.87,24094.0,55.97,56.02,55.85,55.87,24094.0
2016-02-09 14:25:00,55.86,55.93,55.72,55.78,31120.0,55.86,55.93,55.72,55.78,31120.0
2016-02-09 14:30:00,55.77,55.9,55.72,55.78,16221.0,55.77,55.9,55.72,55.78,16221.0
2016-02-09 14:35:00,55.76,56.12,55.73,56.12,22977.0,55.76,56.12,55.73,56.12,22977.0
2016-02-09 14:40:00,56.09,56.4,56.04,56.4,16494.0,56.09,56.4,56.04,56.4,16494.0
2016-02-09 14:45:00,56.4,56.4,56.11,56.17,19522.0,56.4,56.4,56.11,56.17,19522.0
2016-02-09 14:50:00,56.17,56.58,56.03,56.58,21850.0,56.17,56.58,56.03,56.58,21850.0
2016-02-09 14:55:00,56.53,56.74,56.44,56.59,45433.0,56.53,56.74,56.44,56.59,45433.0
2016-02-09 15:00:00,56.61,56.67,56.55,56.6,18189.0,56.61,56.67,56.55,56.6,18189.0
2016-02-09 15:05:00,56.61,56.87,56.54,56.77,33186.0,56.61,56.87,56.54,56.77,33186.0
2016-02-09 15:10:00,56.73,56.76,56.55,56.6,53282.0,56.73,56.76,56.55,56.6,53282.0
2016-02-09 15:15:00,56.61,56.7,56.5,56.55,43227.0,56.61,56.7,56.5,56.55,43227.0
2016-02-09 15:20:00,56.55,56.69,56.53,56.55,38550.0,56.55,56.69,56.53,56.55,38550.0
2016-02-09 15:25:00,56.52,56.7,56.52,56.59,40158.0,56.52,56.7,56.52,56.59,40158.0
2016-02-09 15:30:00,56.55,56.76,56.52,56.65,50107.0,56.55,56.76,56.52,56.65,50107.0
2016-02-09 15:35:00,56.66,56.96,56.64,56.9,40502.0,56.66,56.96,56.64,56.9,40502.0
2016-02-09 15:40:00,56.9,56.9,56.51,56.75,37503.0,56.9,56.9,56.51,56.75,37503.0
2016-02-09 15:45:00,56.75,56.81,56.5,56.66,48621.0,56.75,56.81,56.5,56.66,48621.0
2016-02-09 15:50:00,56.67,56.87,56.66,56.81,66586.0,56.67,56.87,56.66,56.81,66586.0
2016-02-09 15:55:00,56.82,56.89,56.67,56.89,170732.0,56.82,56.89,56.67,56.89,170732.0
2016-02-10 09:30:00,56.81,57.6,56.75,57.18,34965.0,56.81,57.6,56.75,57.18,34965.0
2016-02-10 09:35:00,57.22,58.29,57.18,58.2,64223.0,57.22,58.29,57.18,58.2,64223.0
2016-02-10 09:40:00,58.25,58.3,57.4,57.4,29663.0,58.25,58.3,57.4,57.4,29663.0
2016-02-10 09:45:00,57.34,58.05,57.31,58.05,16239.0,57.34,58.05,57.31,58.05,16239.0
2016-02-10 09:50:00,58.11,58.15,57.9,58.14,13983.0,58.11,58.15,57.9,58.14,13983.0
2016-02-10 09:55:00,58.15,58.55,58.08,58.46,15139.0,58.15,58.55,58.08,58.46,15139.0
2016-02-10 10:00:00,58.46,58.54,57.89,57.89,21670.0,58.46,58.54,57.89,57.89,21670.0
2016-02-10 10:05:00,57.96,57.98,57.61,57.87,5930.0,57.96,57.98,57.61,57.87,5930.0
2016-02-10 10:10:00,57.91,58.36,57.91,58.12,32137.0,57.91,58.36,57.91,58.12,32137.0
2016-02-10 10:15:00,58.08,58.42,57.76,58.37,49255.0,58.08,58.42,57.76,58.37,49255.0
2016-02-10 10:20:00,58.4,58.53,58.33,58.49,12814.0,58.4,58.53,58.33,58.49,12814.0
2016-02-10 10:25:00,58.49,58.5,57.9,57.92,35432.0,58.49,58.5,57.9,57.92,35432.0
2016-02-10 10:30:00,57.92,58.48,57.91,58.46,13680.0,57.92,58.48,57.91,58.46,13680.0
2016-02-10 10:35:00,58.45,58.45,57.8,57.83,22522.0,58.45,58.45,57.8,57.83,22522.0
2016-02-10 10:40:00,57.83,57.83,57.54,57.57,16033.0,57.83,57.83,57.54,57.57,16033.0
2016-02-10 10:45:00,57.56,57.58,57.34,57.45,36410.0,57.56,57.58,57.34,57.45,36410.0
2016-02-10 10:50:00,57.46,57.46,57.21,57.29,10007.0,57.46,57.46,57.21,57.29,10007.0
2016-02-10 10:55:00,57.25,57.3,57.03,57.04,8166.0,57.25,57.3,57.03,57.04,8166.0
2016-02-10 11:00:00,57.01,57.22,57.01,57.2,21656.0,57.01,57.22,57.01,57.2,21656.0
2016-02-10 11:05:00,57.22,57.23,57.03,57.14,9650.0,57.22,57.23,57.03,57.14,9650.0
2016-02-10 11:10:00,57.14,57.14,56.9,56.97,19357.0,57.14,57.14,56.9,56.97,19357.0
2016-02-10 11:15:00,56.97,57.18,56.79,57.12,13955.0,56.97,57.18,56.79,57.12,13955.0
2016-02-10 11:20:00,57.08,57.25,57.07,57.24,22584.0,57.08,57.25,57.07,57.24,22584.0
2016-02-10 11:25:00,57.25,57.34,57.22,57.34,7124.0,57.25,57.34,57.22,57.34,7124.0
2016-02-10 11:30:00,57.28,57.41,57.06,57.17,18967.0,57.28,57.41,57.06,57.17,18967.0
2016-02-10 11:35:00,57.17,57.17,56.83,56.87,6660.0,57.17,57.17,56.83,56.87,6660.0
2016-02-10 11:40:00,56.86,57.28,56.86,57.22,9579.0,56.86,57.28,56.86,57.22,9579.0
2016-02-10 11:45:00,57.26,57.41,57.19,57.41,8185.0,57.26,57.41,57.19,57.41,8185.0
2016-02-10 11:50:00,57.39,57.6,57.36,57.5,8440.0,57.39,57.6,57.36,57.5,8440.0
2016-02-10 11:55:00,57.54,57.77,57.54,57.65,14569.0,57.54,57.77,57.54,57.65,14569.0
2016-02-10 12:00:00,57.7,57.7,57.48,57.49,6418.0,57.7,57.7,57.48,57.49,6418.0
2016-02-10 12:05:00,57.47,57.57,57.21,57.57,7679.0,57.47,57.57,57.21,57.57,7679.0
2016-02-10 12:10:00,57.61,57.61,57.37,57.37,6443.0,57.61,57.61,57.37,57.37,6443.0
2016-02-10 12:15:00,57.33,57.52,57.26,57.5,4000.0,57.33,57.52,57.26,57.5,4000.0
2016-02-10 12:20:00,57.52,57.76,57.52,57.75,12603.0,57.52,57.76,57.52,57.75,12603.0
2016-02-10 12:25:00,57.7,57.86,57.65,57.86,8937.0,57.7,57.86,57.65,57.86,8937.0
2016-02-10 12:30:00,57.88,58.01,57.85,57.96,10902.0,57.88,58.01,57.85,57.96,10902.0
2016-02-10 12:35:00,57.95,58.1,57.94,58.05,5537.0,57.95,58.1,57.94,58.05,5537.0
2016-02-10 12:40:00,58.09,58.18,58.09,58.18,9649.0,58.09,58.18,58.09,58.18,9649.0
2016-02-10 12:45:00,58.16,58.16,57.93,57.98,14107.0,58.16,58.16,57.93,57.98,14107.0
2016-02-10 12:50:00,57.98,58.09,57.98,58.08,6003.0,57.98,58.09,57.98,58.08,6003.0
2016-02-10 12:55:00,58.07,58.3,57.95,58.21,16074.0,58.07,58.3,57.95,58.21,16074.0
2016-02-10 13:00:00,58.19,58.2,58.1,58.11,6336.0,58.19,58.2,58.1,58.11,6336.0
2016-02-10 13:05:00,58.12,58.15,57.96,58.02,10070.0,58.12,58.15,57.96,58.02,10070.0
2016-02-10 13:10:00,58.01,58.03,57.63,57.63,23772.0,58.01,58.03,57.63,57.63,23772.0
2016-02-10 13:15:00,57.68,58.0,57.67,57.91,11602.0,57.68,58.0,57.67,57.91,11602.0
2016-02-10 13:20:00,57.92,57.95,57.7,57.7,5550.0,57.92,57.95,57.7,57.7,5550.0
2016-02-10 13:25:00,57.66,57.77,57.55,57.71,5672.0,57.66,57.77,57.55,57.71,5672.0
2016-02-10 13:30:00,57.73,57.73,57.52,57.52,8233.0,57.73,57.73,57.52,57.52,8233.0
2016-02-10 13:35:00,57.54,57.77,57.5,57.77,12861.0,57.54,57.77,57.5,57.77,12861.0
2016-02-10 13:40:00,57.77,57.85,57.71,57.81,27238.0,57.77,57.85,57.71,57.81,27238.0
2016-02-10 13:45:00,57.83,57.83,57.7,57.8,4083.0,57.83,57.83,57.7,57.8,4083.0
2016-02-10 13:50:00,57.8,57.8,57.63,57.64,5625.0,57.8,57.8,57.63,57.64,5625.0
2016-02-10 13:55:00,57.61,57.67,57.55,57.57,4725.0,57.61,57.67,57.55,57.57,4725.0
2016-02-10 14:00:00,57.6,57.67,57.56,57.56,8030.0,57.6,57.67,57.56,57.56,8030.0
2016-02-10 14:05:00,57.6,57.73,57.6,57.65,5750.0,57.6,57.73,57.6,57.65,5750.0
2016-02-10 14:10:00,57.71,57.78,57.68,57.69,6665.0,57.71,57.78,57.68,57.69,6665.0
2016-02-10 14:15:00,57.69,57.69,57.45,57.56,13192.0,57.69,57.69,57.45,57.56,13192.0
2016-02-10 14:20:00,57.56,57.6,57.39,57.53,62536.0,57.56,57.6,57.39,57.53,62536.0
2016-02-10 14:25:00,57.5,57.5,57.39,57.46,8421.0,57.5,57.5,57.39,57.46,8421.0
2016-02-10 14:30:00,57.48,57.65,57.48,57.62,12282.0,57.48,57.65,57.48,57.62,12282.0
2016-02-10 14:35:00,57.6,57.84,57.58,57.58,26118.0,57.6,57.84,57.58,57.58,26118.0
2016-02-10 14:40:00,57.49,57.67,57.42,57.65,26822.0,57.49,57.67,57.42,57.65,26822.0
2016-02-10 14:45:00,57.65,57.77,57.61,57.77,14248.0,57.65,57.77,57.61,57.77,14248.0
2016-02-10 14:50:00,57.73,57.78,57.69,57.78,11538.0,57.73,57.78,57.69,57.78,11538.0
2016-02-10 14:55:00,57.75,57.83,57.75,57.78,5155.0,57.75,57.83,57.75,57.78,5155.0
2016-02-10 15:00:00,57.75,57.88,57.65,57.86,37912.0,57.75,57.88,57.65,57.86,37912.0
2016-02-10 15:05:00,57.88,58.02,57.87,57.97,20813.0,57.88,58.02,57.87,57.97,20813.0
2016-02-10 15:10:00,57.99,58.09,57.98,57.99,42585.0,57.99,58.09,57.98,57.99,42585.0
2016-02-10 15:15:00,58.0,58.04,57.99,57.99,69122.0,58.0,58.04,57.99,57.99,69122.0
2016-02-10 15:20:00,57.99,58.03,57.68,57.78,24746.0,57.99,58.03,57.68,57.78,24746.0
2016-02-10 15:25:00,57.74,57.74,57.51,57.61,17352.0,57.74,57.74,57.51,57.61,17352.0
2016-02-10 15:30:00,57.62,57.69,57.54,57.61,24579.0,57.62,57.69,57.54,57.61,24579.0
2016-02-10 15:35:00,57.58,57.64,57.38,57.42,16815.0,57.58,57.64,57.38,57.42,16815.0
2016-02-10 15:40:00,57.35,57.62,57.3,57.62,25621.0,57.35,57.62,57.3,57.62,25621.0
2016-02-10 15:45:00,57.61,57.86,57.57,57.76,65188.0,57.61,57.86,57.57,57.76,65188.0
2016-02-10 15:50:00,57.76,57.81,57.51,57.79,70762.0,57.76,57.81,57.51,57.79,70762.0
2016-02-10 15:55:00,57.78,57.83,57.62,57.68,71334.0,57.78,57.83,57.62,57.68,71334.0
2016-02-11 09:30:00,56.72,56.72,56.18,56.69,37426.0,56.72,56.72,56.18,56.69,37426.0
2016-02-11 09:35:00,56.5,57.31,56.45,56.91,86547.0,56.5,57.31,56.45,56.91,86547.0
2016-02-11 09:40:00,56.8,57.0,56.8,56.85,17100.0,56.8,57.0,56.8,56.85,17100.0
2016-02-11 09:45:00,56.91,57.38,56.84,57.18,14760.0,56.91,57.38,56.84,57.18,14760.0
2016-02-11 09:50:00,57.19,57.64,57.0,57.55,28600.0,57.19,57.64,57.0,57.55,28600.0
2016-02-11 09:55:00,57.51,57.72,57.25,57.47,20556.0,57.51,57.72,57.25,57.47,20556.0
2016-02-11 10:00:00,57.47,57.47,56.97,56.97,36721.0,57.47,57.47,56.97,56.97,36721.0
2016-02-11 10:05:00,56.97,57.15,56.55,56.56,32030.0,56.97,57.15,56.55,56.56,32030.0
2016-02-11 10:10:00,56.58,56.7,56.46,56.62,20933.0,56.58,56.7,56.46,56.62,20933.0
2016-02-11 10:15:00,56.6,56.6,56.25,56.3,10107.0,56.6,56.6,56.25,56.3,10107.0
2016-02-11 10:20:00,56.29,56.53,56.15,56.48,36511.0,56.29,56.53,56.15,56.48,36511.0
2016-02-11 10:25:00,56.52,56.52,55.78,55.79,92868.0,56.52,56.52,55.78,55.79,92868.0
2016-02-11 10:30:00,55.87,55.95,55.65,55.72,20805.0,55.87,55.95,55.65,55.72,20805.0
2016-02-11 10:35:00,55.74,55.77,55.46,55.61,45461.0,55.74,55.77,55.46,55.61,45461.0
2016-02-11 10:40:00,55.62,55.69,55.48,55.69,17208.0,55.62,55.69,55.48,55.69,17208.0
2016-02-11 10:45:00,55.68,55.94,55.63,55.79,13537.0,55.68,55.94,55.63,55.79,13537.0
2016-02-11 10:50:00,55.8,55.82,55.44,55.62,46182.0,55.8,55.82,55.44,55.62,46182.0
2016-02-11 10:55:00,55.6,55.81,55.58,55.76,9207.0,55.6,55.81,55.58,55.76,9207.0
2016-02-11 11:00:00,55.73,56.1,55.73,55.89,13165.0,55.73,56.1,55.73,55.89,13165.0
2016-02-11 11:05:00,55.88,55.94,55.76,55.9,20865.0,55.88,55.94,55.76,55.9,20865.0
2016-02-11 11:10:00,55.89,56.07,55.72,55.86,14218.0,55.89,56.07,55.72,55.86,14218.0
2016-02-11 11:15:00,55.86,56.16,55.76,56.15,27595.0,55.86,56.16,55.76,56.15,27595.0
2016-02-11 11:20:00,56.12,56.47,56.02,56.17,17228.0,56.12,56.47,56.02,56.17,17228.0
2016-02-11 11:25:00,56.19,56.35,56.08,56.22,26290.0,56.19,56.35,56.08,56.22,26290.0
2016-02-11 11:30:00,56.19,56.2,55.93,55.94,10251.0,56.19,56.2,55.93,55.94,10251.0
2016-02-11 11:35:00,55.93,55.97,55.77,55.82,17903.0,55.93,55.97,55.77,55.82,17903.0
2016-02-11 11:40:00,55.82,56.14,55.79,56.09,11437.0,55.82,56.14,55.79,56.09,11437.0
2016-02-11 11:45:00,56.09,56.11,55.65,55.65,18809.0,56.09,56.11,55.65,55.65,18809.0
2016-02-11 11:50:00,55.66,56.14,55.66,56.0,16506.0,55.66,56.14,55.66,56.0,16506.0
2016-02-11 11:55:00,56.01,56.14,55.94,55.94,9860.0,56.01,56.14,55.94,55.94,9860.0
2016-02-11 12:00:00,55.97,56.17,55.97,56.14,15199.0,55.97,56.17,55.97,56.14,15199.0
2016-02-11 12:05:00,56.15,56.39,56.15,56.27,8482.0,56.15,56.39,56.15,56.27,8482.0
2016-02-11 12:10:00,56.27,56.43,56.19,56.3,6910.0,56.27,56.43,56.19,56.3,6910.0
2016-02-11 12:15:00,56.41,56.41,56.02,56.15,3400.0,56.41,56.41,56.02,56.15,3400.0
2016-02-11 12:20:00,56.16,56.48,56.14,56.44,9735.0,56.16,56.48,56.14,56.44,9735.0
2016-02-11 12:25:00,56.44,56.56,56.22,56.26,7615.0,56.44,56.56,56.22,56.26,7615.0
2016-02-11 12:30:00,56.23,56.33,56.19,56.33,3700.0,56.23,56.33,56.19,56.33,3700.0
2016-02-11 12:35:00,56.35,56.61,56.34,56.58,7773.0,56.35,56.61,56.34,56.58,7773.0
2016-02-11 12:40:00,56.59,56.59,56.37,56.47,7920.0,56.59,56.59,56.37,56.47,7920.0
2016-02-11 12:45:00,56.48,56.48,56.34,56.39,27229.0,56.48,56.48,56.34,56.39,27229.0
2016-02-11 12:50:00,56.4,56.62,56.39,56.61,13182.0,56.4,56.62,56.39,56.61,13182.0
2016-02-11 12:55:00,56.68,56.81,56.51,56.81,6303.0,56.68,56.81,56.51,56.81,6303.0
2016-02-11 13:00:00,56.83,56.99,56.75,56.81,13987.0,56.83,56.99,56.75,56.81,13987.0
2016-02-11 13:05:00,56.81,56.88,56.69,56.82,8709.0,56.81,56.88,56.69,56.82,8709.0
2016-02-11 13:10:00,56.81,56.82,56.67,56.69,10309.0,56.81,56.82,56.67,56.69,10309.0
2016-02-11 13:15:00,56.69,56.85,56.65,56.76,7330.0,56.69,56.85,56.65,56.76,7330.0
2016-02-11 13:20:00,56.8,56.95,56.66,56.77,49177.0,56.8,56.95,56.66,56.77,49177.0
2016-02-11 13:25:00,56.77,56.85,56.63,56.66,20421.0,56.77,56.85,56.63,56.66,20421.0
2016-02-11 13:30:00,56.65,56.7,56.6,56.68,25752.0,56.65,56.7,56.6,56.68,25752.0
2016-02-11 13:35:00,56.67,56.69,56.6,56.64,38964.0,56.67,56.69,56.6,56.64,38964.0
2016-02-11 13:40:00,56.61,56.73,56.6,56.73,14439.0,56.61,56.73,56.6,56.73,14439.0
2016-02-11 13:45:00,56.7,56.7,56.61,56.69,5835.0,56.7,56.7,56.61,56.69,5835.0
2016-02-11 13:50:00,56.66,56.68,56.52,56.65,12159.0,56.66,56.68,56.52,56.65,12159.0
2016-02-11 13:55:00,56.64,56.71,56.6,56.71,8742.0,56.64,56.71,56.6,56.71,8742.0
2016-02-11 14:00:00,56.66,56.7,56.64,56.64,4801.0,56.66,56.7,56.64,56.64,4801.0
2016-02-11 14:05:00,56.63,56.71,56.6,56.69,9394.0,56.63,56.71,56.6,56.69,9394.0
2016-02-11 14:10:00,56.71,56.72,56.61,56.72,10430.0,56.71,56.72,56.61,56.72,10430.0
2016-02-11 14:15:00,56.76,56.87,56.6,56.61,14196.0,56.76,56.87,56.6,56.61,14196.0
2016-02-11 14:20:00,56.63,56.68,56.6,56.65,13900.0,56.63,56.68,56.6,56.65,13900.0
2016-02-11 14:25:00,56.65,56.72,56.63,56.63,7197.0,56.65,56.72,56.63,56.63,7197.0
2016-02-11 14:30:00,56.65,56.73,56.6,56.64,6624.0,56.65,56.73,56.6,56.64,6624.0
2016-02-11 14:35:00,56.64,56.97,56.6,56.97,32154.0,56.64,56.97,56.6,56.97,32154.0
2016-02-11 14:40:00,56.99,57.32,56.89,57.19,21069.0,56.99,57.32,56.89,57.19,21069.0
2016-02-11 14:45:00,57.18,57.5,57.07,57.36,25765.0,57.18,57.5,57.07,57.36,25765.0
2016-02-11 14:50:00,57.36,57.68,57.29,57.68,20046.0,57.36,57.68,57.29,57.68,20046.0
2016-02-11 14:55:00,57.7,57.74,57.18,57.28,25274.0,57.7,57.74,57.18,57.28,25274.0
2016-02-11 15:00:00,57.28,57.39,57.01,57.11,51089.0,57.28,57.39,57.01,57.11,51089.0
2016-02-11 15:05:00,57.11,57.11,56.83,56.89,14895.0,57.11,57.11,56.83,56.89,14895.0
2016-02-11 15:10:00,56.9,57.06,56.85,56.95,13597.0,56.9,57.06,56.85,56.95,13597.0
2016-02-11 15:15:00,56.9,56.9,56.69,56.69,16204.0,56.9,56.9,56.69,56.69,16204.0
2016-02-11 15:20:00,56.72,56.93,56.66,56.72,23347.0,56.72,56.93,56.66,56.72,23347.0
2016-02-11 15:25:00,56.73,57.04,56.73,57.01,24253.0,56.73,57.04,56.73,57.01,24253.0
2016-02-11 15:30:00,57.05,57.05,56.8,57.02,22229.0,57.05,57.05,56.8,57.02,22229.0
2016-02-11 15:35:00,57.0,57.29,56.92,57.19,40778.0,57.0,57.29,56.92,57.19,40778.0
2016-02-11 15:40:00,57.22,57.65,57.09,57.56,66777.0,57.22,57.65,57.09,57.56,66777.0
2016-02-11 15:45:00,57.55,57.68,57.41,57.56,58506.0,57.55,57.68,57.41,57.56,58506.0
2016-02-11 15:50:00,57.52,57.66,57.42,57.44,75899.0,57.52,57.66,57.42,57.44,75899.0
2016-02-11 15:55:00,57.44,57.44,57.19,57.23,132377.0,57.44,57.44,57.19,57.23,132377.0
2016-02-12 09:30:00,57.61,58.24,57.61,57.92,32464.0,57.61,58.24,57.61,57.92,32464.0
2016-02-12 09:35:00,57.9,57.95,57.69,57.88,6897.0,57.9,57.95,57.69,57.88,6897.0
2016-02-12 09:40:00,57.85,58.0,57.39,57.49,20870.0,57.85,58.0,57.39,57.49,20870.0
2016-02-12 09:45:00,57.5,57.57,57.27,57.36,34633.0,57.5,57.57,57.27,57.36,34633.0
2016-02-12 09:50:00,57.33,58.06,57.33,57.81,26421.0,57.33,58.06,57.33,57.81,26421.0
2016-02-12 09:55:00,57.85,58.03,57.02,57.1,20494.0,57.85,58.03,57.02,57.1,20494.0
2016-02-12 10:00:00,57.18,57.18,57.0,57.09,15652.0,57.18,57.18,57.0,57.09,15652.0
2016-02-12 10:05:00,57.14,57.21,56.79,56.95,28393.0,57.14,57.21,56.79,56.95,28393.0
2016-02-12 10:10:00,56.98,57.3,56.75,56.75,32269.0,56.98,57.3,56.75,56.75,32269.0
2016-02-12 10:15:00,56.77,57.02,56.62,57.02,12342.0,56.77,57.02,56.62,57.02,12342.0
2016-02-12 10:20:00,57.04,57.13,56.6,56.64,14102.0,57.04,57.13,56.6,56.64,14102.0
2016-02-12 10:25:00,56.7,56.91,56.56,56.91,12750.0,56.7,56.91,56.56,56.91,12750.0
2016-02-12 10:30:00,56.98,57.24,56.98,57.24,9720.0,56.98,57.24,56.98,57.24,9720.0
2016-02-12 10:35:00,57.2,57.23,57.0,57.13,8306.0,57.2,57.23,57.0,57.13,8306.0
2016-02-12 10:40:00,57.08,57.14,56.97,56.99,5350.0,57.08,57.14,56.97,56.99,5350.0
2016-02-12 10:45:00,57.01,57.01,56.82,56.91,11512.0,57.01,57.01,56.82,56.91,11512.0
2016-02-12 10:50:00,56.93,57.28,56.91,57.13,10806.0,56.93,57.28,56.91,57.13,10806.0
2016-02-12 10:55:00,57.12,57.2,57.0,57.05,14873.0,57.12,57.2,57.0,57.05,14873.0
2016-02-12 11:00:00,57.08,57.34,57.08,57.28,15963.0,57.08,57.34,57.08,57.28,15963.0
2016-02-12 11:05:00,57.31,57.59,57.3,57.44,8625.0,57.31,57.59,57.3,57.44,8625.0
2016-02-12 11:10:00,57.49,57.82,57.49,57.77,6629.0,57.49,57.82,57.49,57.77,6629.0
2016-02-12 11:15:00,57.79,57.84,57.54,57.58,9255.0,57.79,57.84,57.54,57.58,9255.0
2016-02-12 11:20:00,57.57,57.71,57.54,57.65,9949.0,57.57,57.71,57.54,57.65,9949.0
2016-02-12 11:25:00,57.7,57.76,57.57,57.71,15785.0,57.7,57.76,57.57,57.71,15785.0
2016-02-12 11:30:00,57.74,58.03,57.74,57.84,23403.0,57.74,58.03,57.74,57.84,23403.0
2016-02-12 11:35:00,57.8,57.88,57.75,57.85,5535.0,57.8,57.88,57.75,57.85,5535.0
2016-02-12 11:40:00,57.86,58.01,57.79,57.96,18849.0,57.86,58.01,57.79,57.96,18849.0
2016-02-12 11:45:00,58.01,58.23,58.01,58.15,15245.0,58.01,58.23,58.01,58.15,15245.0
2016-02-12 11:50:00,58.17,58.24,58.06,58.06,8220.0,58.17,58.24,58.06,58.06,8220.0
2016-02-12 11:55:00,58.01,58.03,57.91,57.98,12873.0,58.01,58.03,57.91,57.98,12873.0
2016-02-12 12:00:00,57.95,58.01,57.85,57.93,13339.0,57.95,58.01,57.85,57.93,13339.0
2016-02-12 12:05:00,57.95,58.14,57.94,58.14,20563.0,57.95,58.14,57.94,58.14,20563.0
2016-02-12 12:10:00,58.12,58.23,58.05,58.15,9210.0,58.12,58.23,58.05,58.15,9210.0
2016-02-12 12:15:00,58.16,58.16,58.06,58.12,4056.0,58.16,58.16,58.06,58.12,4056.0
2016-02-12 12:20:00,58.11,58.23,58.01,58.21,16003.0,58.11,58.23,58.01,58.21,16003.0
2016-02-12 12:25:00,58.21,58.25,58.05,58.05,9686.0,58.21,58.25,58.05,58.05,9686.0
2016-02-12 12:30:00,58.1,58.21,58.08,58.2,4495.0,58.1,58.21,58.08,58.2,4495.0
2016-02-12 12:35:00,58.22,58.3,58.07,58.28,16742.0,58.22,58.3,58.07,58.28,16742.0
2016-02-12 12:40:00,58.31,58.4,58.23,58.32,9543.0,58.31,58.4,58.23,58.32,9543.0
2016-02-12 12:45:00,58.32,58.39,58.3,58.35,4486.0,58.32,58.39,58.3,58.35,4486.0
2016-02-12 12:50:00,58.37,58.38,58.18,58.27,18109.0,58.37,58.38,58.18,58.27,18109.0
2016-02-12 12:55:00,58.22,58.29,58.17,58.18,18228.0,58.22,58.29,58.17,58.18,18228.0
2016-02-12 13:00:00,58.2,58.28,58.12,58.16,10609.0,58.2,58.28,58.12,58.16,10609.0
2016-02-12 13:05:00,58.13,58.13,57.91,57.92,4239.0,58.13,58.13,57.91,57.92,4239.0
2016-02-12 13:10:00,57.94,58.1,57.86,57.93,8392.0,57.94,58.1,57.86,57.93,8392.0
2016-02-12 13:15:00,57.87,57.92,57.78,57.89,4664.0,57.87,57.92,57.78,57.89,4664.0
2016-02-12 13:20:00,57.91,57.95,57.82,57.91,21111.0,57.91,57.95,57.82,57.91,21111.0
2016-02-12 13:25:00,57.9,58.02,57.84,58.0,19887.0,57.9,58.02,57.84,58.0,19887.0
2016-02-12 13:30:00,57.98,58.0,57.81,57.89,6909.0,57.98,58.0,57.81,57.89,6909.0
2016-02-12 13:35:00,57.9,58.06,57.9,58.06,11663.0,57.9,58.06,57.9,58.06,11663.0
2016-02-12 13:40:00,58.05,58.11,57.97,58.08,28226.0,58.05,58.11,57.97,58.08,28226.0
2016-02-12 13:45:00,58.1,58.18,58.03,58.13,16572.0,58.1,58.18,58.03,58.13,16572.0
2016-02-12 13:50:00,58.19,58.2,58.05,58.09,20035.0,58.19,58.2,58.05,58.09,20035.0
2016-02-12 13:55:00,58.07,58.13,57.99,58.08,9884.0,58.07,58.13,57.99,58.08,9884.0
2016-02-12 14:00:00,58.11,58.24,58.09,58.18,12933.0,58.11,58.24,58.09,58.18,12933.0
2016-02-12 14:05:00,58.19,58.28,58.13,58.2,10479.0,58.19,58.28,58.13,58.2,10479.0
2016-02-12 14:10:00,58.2,58.28,58.2,58.26,5655.0,58.2,58.28,58.2,58.26,5655.0
2016-02-12 14:15:00,58.28,58.31,58.19,58.19,14443.0,58.28,58.31,58.19,58.19,14443.0
2016-02-12 14:20:00,58.14,58.24,58.13,58.19,12296.0,58.14,58.24,58.13,58.19,12296.0
2016-02-12 14:25:00,58.22,58.3,58.2,58.28,24199.0,58.22,58.3,58.2,58.28,24199.0
2016-02-12 14:30:00,58.28,58.28,58.2,58.24,6250.0,58.28,58.28,58.2,58.24,6250.0
2016-02-12 14:35:00,58.24,58.28,58.2,58.22,14872.0,58.24,58.28,58.2,58.22,14872.0
2016-02-12 14:40:00,58.24,58.29,58.2,58.28,20640.0,58.24,58.29,58.2,58.28,20640.0
2016-02-12 14:45:00,58.28,58.54,58.28,58.53,36385.0,58.28,58.54,58.28,58.53,36385.0
2016-02-12 14:50:00,58.54,58.68,58.54,58.62,10050.0,58.54,58.68,58.54,58.62,10050.0
2016-02-12 14:55:00,58.6,58.64,58.55,58.59,7094.0,58.6,58.64,58.55,58.59,7094.0
2016-02-12 15:00:00,58.6,58.6,58.5,58.59,11142.0,58.6,58.6,58.5,58.59,11142.0
2016-02-12 15:05:00,58.62,58.69,58.57,58.61,12783.0,58.62,58.69,58.57,58.61,12783.0
2016-02-12 15:10:00,58.62,58.92,58.62,58.77,34813.0,58.62,58.92,58.62,58.77,34813.0
2016-02-12 15:15:00,58.78,58.81,58.74,58.81,10001.0,58.78,58.81,58.74,58.81,10001.0
2016-02-12 15:20:00,58.82,58.88,58.77,58.84,15606.0,58.82,58.88,58.77,58.84,15606.0
2016-02-12 15:25:00,58.86,58.9,58.73,58.86,19246.0,58.86,58.9,58.73,58.86,19246.0
2016-02-12 15:30:00,58.87,58.87,58.75,58.76,16007.0,58.87,58.87,58.75,58.76,16007.0
2016-02-12 15:35:00,58.76,58.78,58.69,58.7,17956.0,58.76,58.78,58.69,58.7,17956.0
2016-02-12 15:40:00,58.71,58.83,58.65,58.81,24877.0,58.71,58.83,58.65,58.81,24877.0
2016-02-12 15:45:00,58.82,58.88,58.77,58.85,28428.0,58.82,58.88,58.77,58.85,28428.0
2016-02-12 15:50:00,58.85,58.9,58.8,58.84,34330.0,58.85,58.9,58.8,58.84,34330.0
2016-02-12 15:55:00,58.84,58.93,58.8,58.84,73016.0,58.84,58.93,58.8,58.84,73016.0
2016-02-16 09:30:00,59.53,59.97,59.44,59.72,30268.0,59.53,59.97,59.44,59.72,30268.0
2016-02-16 09:35:00,59.81,59.83,59.48,59.51,30440.0,59.81,59.83,59.48,59.51,30440.0
2016-02-16 09:40:00,59.44,59.55,59.22,59.53,31714.0,59.44,59.55,59.22,59.53,31714.0
2016-02-16 09:45:00,59.55,59.55,59.04,59.05,25616.0,59.55,59.55,59.04,59.05,25616.0
2016-02-16 09:50:00,59.05,59.36,59.04,59.2,27083.0,59.05,59.36,59.04,59.2,27083.0
2016-02-16 09:55:00,59.1,59.28,59.01,59.19,12901.0,59.1,59.28,59.01,59.19,12901.0
2016-02-16 10:00:00,59.14,59.45,59.14,59.17,7864.0,59.14,59.45,59.14,59.17,7864.0
2016-02-16 10:05:00,59.17,59.19,58.98,59.04,18029.0,59.17,59.19,58.98,59.04,18029.0
2016-02-16 10:10:00,58.98,59.36,58.93,59.36,32381.0,58.98,59.36,58.93,59.36,32381.0
2016-02-16 10:15:00,59.31,59.5,59.25,59.31,10582.0,59.31,59.5,59.25,59.31,10582.0
2016-02-16 10:20:00,59.32,59.57,59.31,59.54,12810.0,59.32,59.57,59.31,59.54,12810.0
2016-02-16 10:25:00,59.52,59.52,59.21,59.29,14979.0,59.52,59.52,59.21,59.29,14979.0
2016-02-16 10:30:00,59.33,59.4,59.18,59.36,18787.0,59.33,59.4,59.18,59.36,18787.0
2016-02-16 10:35:00,59.3,59.41,59.23,59.4,17286.0,59.3,59.41,59.23,59.4,17286.0
2016-02-16 10:40:00,59.4,59.42,59.3,59.42,21510.0,59.4,59.42,59.3,59.42,21510.0
2016-02-16 10:45:00,59.4,59.5,59.38,59.47,14460.0,59.4,59.5,59.38,59.47,14460.0
2016-02-16 10:50:00,59.48,59.53,59.37,59.44,18519.0,59.48,59.53,59.37,59.44,18519.0
2016-02-16 10:55:00,59.46,59.53,59.17,59.21,18358.0,59.46,59.53,59.17,59.21,18358.0
2016-02-16 11:00:00,59.18,59.25,59.14,59.17,10024.0,59.18,59.25,59.14,59.17,10024.0
2016-02-16 11:05:00,59.17,59.17,59.05,59.13,17059.0,59.17,59.17,59.05,59.13,17059.0
2016-02-16 11:10:00,59.11,59.23,59.05,59.14,8138.0,59.11,59.23,59.05,59.14,8138.0
2016-02-16 11:15:00,59.15,59.46,59.12,59.44,25152.0,59.15,59.46,59.12,59.44,25152.0
2016-02-16 11:20:00,59.44,59.58,59.4,59.42,22984.0,59.44,59.58,59.4,59.42,22984.0
2016-02-16 11:25:00,59.44,59.54,59.39,59.54,14244.0,59.44,59.54,59.39,59.54,14244.0
2016-02-16 11:30:00,59.55,59.71,59.5,59.65,8679.0,59.55,59.71,59.5,59.65,8679.0
2016-02-16 11:35:00,59.63,59.76,59.61,59.75,7300.0,59.63,59.76,59.61,59.75,7300.0
2016-02-16 11:40:00,59.76,59.76,59.63,59.63,8644.0,59.76,59.76,59.63,59.63,8644.0
2016-02-16 11:45:00,59.63,59.69,59.61,59.67,9883.0,59.63,59.69,59.61,59.67,9883.0
2016-02-16 11:50:00,59.68,59.68,59.6,59.64,4144.0,59.68,59.68,59.6,59.64,4144.0
2016-02-16 11:55:00,59.7,59.86,59.7,59.81,9157.0,59.7,59.86,59.7,59.81,9157.0
2016-02-16 12:00:00,59.82,59.93,59.8,59.83,10805.0,59.82,59.93,59.8,59.83,10805.0
2016-02-16 12:05:00,59.84,59.92,59.82,59.87,12446.0,59.84,59.92,59.82,59.87,12446.0
2016-02-16 12:10:00,59.89,59.91,59.76,59.76,12775.0,59.89,59.91,59.76,59.76,12775.0
2016-02-16 12:15:00,59.79,59.87,59.78,59.8,7867.0,59.79,59.87,59.78,59.8,7867.0
2016-02-16 12:20:00,59.79,59.9,59.79,59.9,35350.0,59.79,59.9,59.79,59.9,35350.0
2016-02-16 12:25:00,59.88,60.0,59.85,59.96,9510.0,59.88,60.0,59.85,59.96,9510.0
2016-02-16 12:30:00,59.99,60.08,59.97,60.06,14872.0,59.99,60.08,59.97,60.06,14872.0
2016-02-16 12:35:00,60.08,60.16,60.07,60.13,10271.0,60.08,60.16,60.07,60.13,10271.0
2016-02-16 12:40:00,60.12,60.24,60.08,60.16,8591.0,60.12,60.24,60.08,60.16,8591.0
2016-02-16 12:45:00,60.15,60.15,60.05,60.05,4807.0,60.15,60.15,60.05,60.05,4807.0
2016-02-16 12:50:00,60.05,60.13,59.95,60.12,10481.0,60.05,60.13,59.95,60.12,10481.0
2016-02-16 12:55:00,60.12,60.22,60.12,60.12,7609.0,60.12,60.22,60.12,60.12,7609.0
2016-02-16 13:00:00,60.12,60.17,60.03,60.06,13062.0,60.12,60.17,60.03,60.06,13062.0
2016-02-16 13:05:00,60.06,60.12,60.0,60.01,27263.0,60.06,60.12,60.0,60.01,27263.0
2016-02-16 13:10:00,60.02,60.27,60.02,60.27,41090.0,60.02,60.27,60.02,60.27,41090.0
2016-02-16 13:15:00,60.3,60.46,60.29,60.38,11022.0,60.3,60.46,60.29,60.38,11022.0
2016-02-16 13:20:00,60.38,60.38,60.17,60.17,6608.0,60.38,60.38,60.17,60.17,6608.0
2016-02-16 13:25:00,60.21,60.29,60.18,60.27,7239.0,60.21,60.29,60.18,60.27,7239.0
2016-02-16 13:30:00,60.3,60.3,60.2,60.25,4479.0,60.3,60.3,60.2,60.25,4479.0
2016-02-16 13:35:00,60.24,60.36,60.24,60.27,4500.0,60.24,60.36,60.24,60.27,4500.0
2016-02-16 13:40:00,60.25,60.26,60.15,60.15,11861.0,60.25,60.26,60.15,60.15,11861.0
2016-02-16 13:45:00,60.16,60.18,60.09,60.16,2887.0,60.16,60.18,60.09,60.16,2887.0
2016-02-16 13:50:00,60.18,60.36,60.18,60.32,7512.0,60.18,60.36,60.18,60.32,7512.0
2016-02-16 13:55:00,60.34,60.45,60.28,60.3,5114.0,60.34,60.45,60.28,60.3,5114.0
2016-02-16 14:00:00,60.32,60.37,60.28,60.31,6057.0,60.32,60.37,60.28,60.31,6057.0
2016-02-16 14:05:00,60.32,60.36,60.2,60.21,11040.0,60.32,60.36,60.2,60.21,11040.0
2016-02-16 14:10:00,60.22,60.32,60.22,60.25,26607.0,60.22,60.32,60.22,60.25,26607.0
2016-02-16 14:15:00,60.27,60.31,60.19,60.2,13368.0,60.27,60.31,60.19,60.2,13368.0
2016-02-16 14:20:00,60.2,60.25,60.05,60.17,16723.0,60.2,60.25,60.05,60.17,16723.0
2016-02-16 14:25:00,60.15,60.18,60.07,60.18,11427.0,60.15,60.18,60.07,60.18,11427.0
2016-02-16 14:30:00,60.16,60.21,60.11,60.13,5565.0,60.16,60.21,60.11,60.13,5565.0
2016-02-16 14:35:00,60.14,60.17,60.07,60.12,29156.0,60.14,60.17,60.07,60.12,29156.0
2016-02-16 14:40:00,60.15,60.22,60.15,60.2,4800.0,60.15,60.22,60.15,60.2,4800.0
2016-02-16 14:45:00,60.18,60.18,60.04,60.04,5806.0,60.18,60.18,60.04,60.04,5806.0
2016-02-16 14:50:00,60.06,60.06,59.98,60.01,19377.0,60.06,60.06,59.98,60.01,19377.0
2016-02-16 14:55:00,60.03,60.1,60.0,60.0,7019.0,60.03,60.1,60.0,60.0,7019.0
2016-02-16 15:00:00,60.0,60.13,59.99,60.1,10136.0,60.0,60.13,59.99,60.1,10136.0
2016-02-16 15:05:00,60.13,60.14,59.61,59.66,24868.0,60.13,60.14,59.61,59.66,24868.0
2016-02-16 15:10:00,59.67,59.77,59.64,59.71,17020.0,59.67,59.77,59.64,59.71,17020.0
2016-02-16 15:15:00,59.73,59.84,59.72,59.75,20980.0,59.73,59.84,59.72,59.75,20980.0
2016-02-16 15:20:00,59.79,59.84,59.78,59.83,14025.0,59.79,59.84,59.78,59.83,14025.0
2016-02-16 15:25:00,59.83,59.87,59.81,59.83,19052.0,59.83,59.87,59.81,59.83,19052.0
2016-02-16 15:30:00,59.83,59.83,59.63,59.68,22249.0,59.83,59.83,59.63,59.68,22249.0
2016-02-16 15:35:00,59.68,59.84,59.66,59.7,24575.0,59.68,59.84,59.66,59.7,24575.0
2016-02-16 15:40:00,59.7,59.79,59.56,59.79,28681.0,59.7,59.79,59.56,59.79,28681.0
2016-02-16 15:45:00,59.77,59.77,59.55,59.56,25540.0,59.77,59.77,59.55,59.56,25540.0
2016-02-16 15:50:00,59.58,59.75,59.58,59.7,39311.0,59.58,59.75,59.58,59.7,39311.0
2016-02-16 15:55:00,59.7,59.81,59.66,59.8,60420.0,59.7,59.81,59.66,59.8,60420.0
2016-02-17 09:30:00,60.14,60.91,60.14,60.48,23582.0,60.14,60.91,60.14,60.48,23582.0
2016-02-17 09:35:00,60.62,60.83,60.46,60.65,26328.0,60.62,60.83,60.46,60.65,26328.0
2016-02-17 09:40:00,60.65,60.86,60.25,60.31,20995.0,60.65,60.86,60.25,60.31,20995.0
2016-02-17 09:45:00,60.28,60.39,60.0,60.19,19249.0,60.28,60.39,60.0,60.19,19249.0
2016-02-17 09:50:00,60.22,60.37,59.92,60.31,17952.0,60.22,60.37,59.92,60.31,17952.0
2016-02-17 09:55:00,60.32,60.61,60.3,60.49,8423.0,60.32,60.61,60.3,60.49,8423.0
2016-02-17 10:00:00,60.49,60.68,60.46,60.63,12880.0,60.49,60.68,60.46,60.63,12880.0
2016-02-17 10:05:00,60.66,60.91,60.65,60.77,13737.0,60.66,60.91,60.65,60.77,13737.0
2016-02-17 10:10:00,60.8,60.96,60.76,60.81,18433.0,60.8,60.96,60.76,60.81,18433.0
2016-02-17 10:15:00,60.82,60.95,60.78,60.91,34655.0,60.82,60.95,60.78,60.91,34655.0
2016-02-17 10:20:00,60.92,61.07,60.89,60.98,24034.0,60.92,61.07,60.89,60.98,24034.0
2016-02-17 10:25:00,60.98,61.24,60.98,61.21,25202.0,60.98,61.24,60.98,61.21,25202.0
2016-02-17 10:30:00,61.22,61.23,60.96,61.14,35743.0,61.22,61.23,60.96,61.14,35743.0
2016-02-17 10:35:00,61.16,61.23,61.09,61.15,22742.0,61.16,61.23,61.09,61.15,22742.0
2016-02-17 10:40:00,61.13,61.43,61.05,61.05,56147.0,61.13,61.43,61.05,61.05,56147.0
2016-02-17 10:45:00,61.04,61.08,60.59,60.86,37883.0,61.04,61.08,60.59,60.86,37883.0
2016-02-17 10:50:00,60.84,60.97,60.76,60.97,17208.0,60.84,60.97,60.76,60.97,17208.0
2016-02-17 10:55:00,60.94,60.98,60.88,60.88,19223.0,60.94,60.98,60.88,60.88,19223.0
2016-02-17 11:00:00,60.89,60.98,60.8,60.92,12899.0,60.89,60.98,60.8,60.92,12899.0
2016-02-17 11:05:00,60.98,60.99,60.74,60.77,10144.0,60.98,60.99,60.74,60.77,10144.0
2016-02-17 11:10:00,60.81,60.87,60.6,60.73,33807.0,60.81,60.87,60.6,60.73,33807.0
2016-02-17 11:15:00,60.75,60.81,60.65,60.79,22595.0,60.75,60.81,60.65,60.79,22595.0
2016-02-17 11:20:00,60.79,60.8,60.38,60.45,28196.0,60.79,60.8,60.38,60.45,28196.0
2016-02-17 11:25:00,60.45,60.55,60.25,60.31,21397.0,60.45,60.55,60.25,60.31,21397.0
2016-02-17 11:30:00,60.31,60.55,60.28,60.53,48339.0,60.31,60.55,60.28,60.53,48339.0
2016-02-17 11:35:00,60.54,60.54,60.27,60.43,53150.0,60.54,60.54,60.27,60.43,53150.0
2016-02-17 11:40:00,60.41,60.42,60.2,60.2,15821.0,60.41,60.42,60.2,60.2,15821.0
2016-02-17 11:45:00,60.18,60.2,59.93,60.13,47192.0,60.18,60.2,59.93,60.13,47192.0
2016-02-17 11:50:00,60.16,60.27,60.08,60.2,37204.0,60.16,60.27,60.08,60.2,37204.0
2016-02-17 11:55:00,60.22,60.36,60.15,60.35,20329.0,60.22,60.36,60.15,60.35,20329.0
2016-02-17 12:00:00,60.37,60.39,60.13,60.32,36600.0,60.37,60.39,60.13,60.32,36600.0
2016-02-17 12:05:00,60.32,60.62,60.3,60.6,29363.0,60.32,60.62,60.3,60.6,29363.0
2016-02-17 12:10:00,60.63,60.84,60.63,60.7,75796.0,60.63,60.84,60.63,60.7,75796.0
2016-02-17 12:15:00,60.76,60.88,60.65,60.8,19752.0,60.76,60.88,60.65,60.8,19752.0
2016-02-17 12:20:00,60.82,60.83,60.65,60.67,14089.0,60.82,60.83,60.65,60.67,14089.0
2016-02-17 12:25:00,60.65,60.66,60.44,60.53,20709.0,60.65,60.66,60.44,60.53,20709.0
2016-02-17 12:30:00,60.54,60.58,60.45,60.49,10321.0,60.54,60.58,60.45,60.49,10321.0
2016-02-17 12:35:00,60.48,60.54,60.47,60.49,5200.0,60.48,60.54,60.47,60.49,5200.0
2016-02-17 12:40:00,60.45,60.52,60.43,60.5,8611.0,60.45,60.52,60.43,60.5,8611.0
2016-02-17 12:45:00,60.52,60.53,60.4,60.51,12448.0,60.52,60.53,60.4,60.51,12448.0
2016-02-17 12:50:00,60.5,60.68,60.5,60.64,5400.0,60.5,60.68,60.5,60.64,5400.0
2016-02-17 12:55:00,60.64,60.64,60.52,60.52,7740.0,60.64,60.64,60.52,60.52,7740.0
2016-02-17 13:00:00,60.52,60.59,60.49,60.55,19838.0,60.52,60.59,60.49,60.55,19838.0
2016-02-17 13:05:00,60.56,60.6,60.5,60.56,18328.0,60.56,60.6,60.5,60.56,18328.0
2016-02-17 13:10:00,60.57,60.57,60.46,60.55,9100.0,60.57,60.57,60.46,60.55,9100.0
2016-02-17 13:15:00,60.56,60.58,60.5,60.58,7225.0,60.56,60.58,60.5,60.58,7225.0
2016-02-17 13:20:00,60.56,60.57,60.51,60.55,4950.0,60.56,60.57,60.51,60.55,4950.0
2016-02-17 13:25:00,60.56,60.56,60.45,60.51,21279.0,60.56,60.56,60.45,60.51,21279.0
2016-02-17 13:30:00,60.53,60.56,60.44,60.55,10019.0,60.53,60.56,60.44,60.55,10019.0
2016-02-17 13:35:00,60.54,60.55,60.33,60.36,8700.0,60.54,60.55,60.33,60.36,8700.0
2016-02-17 13:40:00,60.34,60.49,60.33,60.48,6870.0,60.34,60.49,60.33,60.48,6870.0
2016-02-17 13:45:00,60.46,60.49,60.41,60.44,4400.0,60.46,60.49,60.41,60.44,4400.0
2016-02-17 13:50:00,60.4,60.48,60.36,60.36,13900.0,60.4,60.48,60.36,60.36,13900.0
2016-02-17 13:55:00,60.4,60.56,60.38,60.46,6300.0,60.4,60.56,60.38,60.46,6300.0
2016-02-17 14:00:00,60.42,60.42,60.23,60.36,11848.0,60.42,60.42,60.23,60.36,11848.0
2016-02-17 14:05:00,60.39,60.73,60.38,60.71,8705.0,60.39,60.73,60.38,60.71,8705.0
2016-02-17 14:10:00,60.73,60.73,60.46,60.51,16961.0,60.73,60.73,60.46,60.51,16961.0
2016-02-17 14:15:00,60.51,60.58,60.45,60.58,12506.0,60.51,60.58,60.45,60.58,12506.0
2016-02-17 14:20:00,60.55,60.59,60.42,60.43,6232.0,60.55,60.59,60.42,60.43,6232.0
2016-02-17 14:25:00,60.42,60.44,60.31,60.32,10018.0,60.42,60.44,60.31,60.32,10018.0
2016-02-17 14:30:00,60.3,60.39,60.29,60.33,10981.0,60.3,60.39,60.29,60.33,10981.0
2016-02-17 14:35:00,60.35,60.51,60.35,60.44,10359.0,60.35,60.51,60.35,60.44,10359.0
2016-02-17 14:40:00,60.43,60.59,60.39,60.57,9509.0,60.43,60.59,60.39,60.57,9509.0
2016-02-17 14:45:00,60.59,60.59,60.4,60.4,6300.0,60.59,60.59,60.4,60.4,6300.0
2016-02-17 14:50:00,60.37,60.38,60.23,60.23,11470.0,60.37,60.38,60.23,60.23,11470.0
2016-02-17 14:55:00,60.24,60.26,60.11,60.14,13684.0,60.24,60.26,60.11,60.14,13684.0
2016-02-17 15:00:00,60.15,60.25,60.15,60.24,15851.0,60.15,60.25,60.15,60.24,15851.0
2016-02-17 15:05:00,60.25,60.32,60.22,60.32,18055.0,60.25,60.32,60.22,60.32,18055.0
2016-02-17 15:10:00,60.33,60.33,60.2,60.26,12550.0,60.33,60.33,60.2,60.26,12550.0
2016-02-17 15:15:00,60.26,60.31,60.25,60.28,17620.0,60.26,60.31,60.25,60.28,17620.0
2016-02-17 15:20:00,60.29,60.35,60.21,60.23,17473.0,60.29,60.35,60.21,60.23,17473.0
2016-02-17 15:25:00,60.22,60.31,60.16,60.29,15495.0,60.22,60.31,60.16,60.29,15495.0
2016-02-17 15:30:00,60.32,60.32,60.19,60.27,20562.0,60.32,60.32,60.19,60.27,20562.0
2016-02-17 15:35:00,60.28,60.36,60.2,60.34,21350.0,60.28,60.36,60.2,60.34,21350.0
2016-02-17 15:40:00,60.37,60.41,60.35,60.35,16508.0,60.37,60.41,60.35,60.35,16508.0
2016-02-17 15:45:00,60.35,60.43,60.35,60.41,20959.0,60.35,60.43,60.35,60.41,20959.0
2016-02-17 15:50:00,60.41,60.5,60.4,60.5,37932.0,60.41,60.5,60.4,60.5,37932.0
2016-02-17 15:55:00,60.51,60.53,60.4,60.51,66368.0,60.51,60.53,60.4,60.51,66368.0
2016-02-18 09:30:00,60.88,60.88,60.24,60.5,13496.0,60.88,60.88,60.24,60.5,13496.0
2016-02-18 09:35:00,60.57,60.7,60.39,60.66,26475.0,60.57,60.7,60.39,60.66,26475.0
2016-02-18 09:40:00,60.68,60.74,60.24,60.24,8762.0,60.68,60.74,60.24,60.24,8762.0
2016-02-18 09:45:00,60.3,60.5,60.27,60.45,27037.0,60.3,60.5,60.27,60.45,27037.0
2016-02-18 09:50:00,60.47,60.47,60.13,60.31,18955.0,60.47,60.47,60.13,60.31,18955.0
2016-02-18 09:55:00,60.33,60.66,60.17,60.66,13629.0,60.33,60.66,60.17,60.66,13629.0
2016-02-18 10:00:00,60.68,60.68,60.36,60.49,10998.0,60.68,60.68,60.36,60.49,10998.0
2016-02-18 10:05:00,60.55,60.69,60.46,60.54,18425.0,60.55,60.69,60.46,60.54,18425.0
2016-02-18 10:10:00,60.54,60.73,60.54,60.73,20279.0,60.54,60.73,60.54,60.73,20279.0
2016-02-18 10:15:00,60.69,60.88,60.57,60.85,19265.0,60.69,60.88,60.57,60.85,19265.0
2016-02-18 10:20:00,60.9,60.93,60.66,60.73,12391.0,60.9,60.93,60.66,60.73,12391.0
2016-02-18 10:25:00,60.74,61.28,60.74,61.28,25854.0,60.74,61.28,60.74,61.28,25854.0
2016-02-18 10:30:00,61.29,61.3,60.86,60.88,24427.0,61.29,61.3,60.86,60.88,24427.0
2016-02-18 10:35:00,60.88,61.16,60.85,61.16,11053.0,60.88,61.16,60.85,61.16,11053.0
2016-02-18 10:40:00,61.17,61.27,61.03,61.18,26834.0,61.17,61.27,61.03,61.18,26834.0
2016-02-18 10:45:00,61.22,61.33,61.05,61.11,13842.0,61.22,61.33,61.05,61.11,13842.0
2016-02-18 10:50:00,61.09,61.37,61.07,61.35,24251.0,61.09,61.37,61.07,61.35,24251.0
2016-02-18 10:55:00,61.35,61.36,61.14,61.18,19802.0,61.35,61.36,61.14,61.18,19802.0
2016-02-18 11:00:00,61.14,61.14,60.85,60.97,17161.0,61.14,61.14,60.85,60.97,17161.0
2016-02-18 11:05:00,60.98,61.1,60.76,60.76,13143.0,60.98,61.1,60.76,60.76,13143.0
2016-02-18 11:10:00,60.71,60.83,60.67,60.79,7937.0,60.71,60.83,60.67,60.79,7937.0
2016-02-18 11:15:00,60.81,60.84,60.75,60.8,8339.0,60.81,60.84,60.75,60.8,8339.0
2016-02-18 11:20:00,60.8,60.8,60.62,60.62,6600.0,60.8,60.8,60.62,60.62,6600.0
2016-02-18 11:25:00,60.65,60.75,60.59,60.67,14164.0,60.65,60.75,60.59,60.67,14164.0
2016-02-18 11:30:00,60.65,60.99,60.65,60.94,6644.0,60.65,60.99,60.65,60.94,6644.0
2016-02-18 11:35:00,60.89,61.02,60.83,60.89,11086.0,60.89,61.02,60.83,60.89,11086.0
2016-02-18 11:40:00,60.85,60.87,60.68,60.7,15605.0,60.85,60.87,60.68,60.7,15605.0
2016-02-18 11:45:00,60.74,60.74,60.61,60.64,9528.0,60.74,60.74,60.61,60.64,9528.0
2016-02-18 11:50:00,60.64,60.74,60.58,60.74,11850.0,60.64,60.74,60.58,60.74,11850.0
2016-02-18 11:55:00,60.72,60.85,60.72,60.85,8750.0,60.72,60.85,60.72,60.85,8750.0
2016-02-18 12:00:00,60.81,60.89,60.76,60.83,12185.0,60.81,60.89,60.76,60.83,12185.0
2016-02-18 12:05:00,60.86,60.97,60.84,60.95,12599.0,60.86,60.97,60.84,60.95,12599.0
2016-02-18 12:10:00,60.97,61.1,60.97,61.03,8188.0,60.97,61.1,60.97,61.03,8188.0
2016-02-18 12:15:00,61.03,61.12,60.97,61.06,13985.0,61.03,61.12,60.97,61.06,13985.0
2016-02-18 12:20:00,61.01,61.12,61.01,61.07,10804.0,61.01,61.12,61.01,61.07,10804.0
2016-02-18 12:25:00,61.08,61.24,61.07,61.24,10000.0,61.08,61.24,61.07,61.24,10000.0
2016-02-18 12:30:00,61.2,61.23,61.13,61.22,9325.0,61.2,61.23,61.13,61.22,9325.0
2016-02-18 12:35:00,61.24,61.25,61.14,61.19,6289.0,61.24,61.25,61.14,61.19,6289.0
2016-02-18 12:40:00,61.16,61.16,61.0,61.06,11137.0,61.16,61.16,61.0,61.06,11137.0
2016-02-18 12:45:00,61.05,61.05,60.95,60.99,11808.0,61.05,61.05,60.95,60.99,11808.0
2016-02-18 12:50:00,61.0,61.04,60.98,61.03,7083.0,61.0,61.04,60.98,61.03,7083.0
2016-02-18 12:55:00,61.04,61.05,60.95,60.99,15838.0,61.04,61.05,60.95,60.99,15838.0
2016-02-18 13:00:00,60.97,60.98,60.9,60.92,8856.0,60.97,60.98,60.9,60.92,8856.0
2016-02-18 13:05:00,60.88,60.97,60.82,60.97,13701.0,60.88,60.97,60.82,60.97,13701.0
2016-02-18 13:10:00,60.94,61.05,60.93,61.0,7856.0,60.94,61.05,60.93,61.0,7856.0
2016-02-18 13:15:00,60.98,61.0,60.66,60.68,18762.0,60.98,61.0,60.66,60.68,18762.0
2016-02-18 13:20:00,60.69,60.8,60.69,60.8,11884.0,60.69,60.8,60.69,60.8,11884.0
2016-02-18 13:25:00,60.77,60.8,60.65,60.76,13073.0,60.77,60.8,60.65,60.76,13073.0
2016-02-18 13:30:00,60.72,60.79,60.71,60.78,6400.0,60.72,60.79,60.71,60.78,6400.0
2016-02-18 13:35:00,60.78,60.78,60.66,60.69,7800.0,60.78,60.78,60.66,60.69,7800.0
2016-02-18 13:40:00,60.68,60.68,60.42,60.48,21997.0,60.68,60.68,60.42,60.48,21997.0
2016-02-18 13:45:00,60.46,60.48,60.32,60.34,31954.0,60.46,60.48,60.32,60.34,31954.0
2016-02-18 13:50:00,60.33,60.58,60.31,60.57,19959.0,60.33,60.58,60.31,60.57,19959.0
2016-02-18 13:55:00,60.57,60.63,60.55,60.61,7819.0,60.57,60.63,60.55,60.61,7819.0
2016-02-18 14:00:00,60.64,60.78,60.64,60.65,9640.0,60.64,60.78,60.64,60.65,9640.0
2016-02-18 14:05:00,60.62,60.69,60.58,60.63,10320.0,60.62,60.69,60.58,60.63,10320.0
2016-02-18 14:10:00,60.63,60.63,60.54,60.56,24327.0,60.63,60.63,60.54,60.56,24327.0
2016-02-18 14:15:00,60.56,60.7,60.51,60.7,21463.0,60.56,60.7,60.51,60.7,21463.0
2016-02-18 14:20:00,60.7,60.74,60.68,60.7,20011.0,60.7,60.74,60.68,60.7,20011.0
2016-02-18 14:25:00,60.71,60.89,60.71,60.89,9460.0,60.71,60.89,60.71,60.89,9460.0
2016-02-18 14:30:00,60.91,60.94,60.83,60.89,13745.0,60.91,60.94,60.83,60.89,13745.0
2016-02-18 14:35:00,60.92,60.99,60.88,60.91,9092.0,60.92,60.99,60.88,60.91,9092.0
2016-02-18 14:40:00,60.91,60.93,60.76,60.83,12199.0,60.91,60.93,60.76,60.83,12199.0
2016-02-18 14:45:00,60.83,60.83,60.74,60.76,12320.0,60.83,60.83,60.74,60.76,12320.0
2016-02-18 14:50:00,60.77,60.81,60.72,60.73,8535.0,60.77,60.81,60.72,60.73,8535.0
2016-02-18 14:55:00,60.73,60.76,60.71,60.75,9538.0,60.73,60.76,60.71,60.75,9538.0
2016-02-18 15:00:00,60.76,60.79,60.71,60.72,10900.0,60.76,60.79,60.71,60.72,10900.0
2016-02-18 15:05:00,60.72,60.75,60.66,60.68,14080.0,60.72,60.75,60.66,60.68,14080.0
2016-02-18 15:10:00,60.67,60.68,60.61,60.62,18245.0,60.67,60.68,60.61,60.62,18245.0
2016-02-18 15:15:00,60.62,60.72,60.58,60.7,14515.0,60.62,60.72,60.58,60.7,14515.0
2016-02-18 15:20:00,60.71,60.71,60.59,60.65,14874.0,60.71,60.71,60.59,60.65,14874.0
2016-02-18 15:25:00,60.66,60.7,60.63,60.69,14037.0,60.66,60.7,60.63,60.69,14037.0
2016-02-18 15:30:00,60.69,60.73,60.63,60.68,13977.0,60.69,60.73,60.63,60.68,13977.0
2016-02-18 15:35:00,60.66,60.71,60.62,60.69,15334.0,60.66,60.71,60.62,60.69,15334.0
2016-02-18 15:40:00,60.7,60.72,60.65,60.72,18684.0,60.7,60.72,60.65,60.72,18684.0
2016-02-18 15:45:00,60.72,60.74,60.69,60.69,28053.0,60.72,60.74,60.69,60.69,28053.0
2016-02-18 15:50:00,60.69,60.75,60.67,60.71,23714.0,60.69,60.75,60.67,60.71,23714.0
2016-02-18 15:55:00,60.7,60.76,60.54,60.64,119405.0,60.7,60.76,60.54,60.64,119405.0
2016-02-19 09:30:00,60.16,60.5,59.1,59.12,112620.0,60.16,60.5,59.1,59.12,112620.0
2016-02-19 09:35:00,59.21,59.35,58.15,58.35,63209.0,59.21,59.35,58.15,58.35,63209.0
2016-02-19 09:40:00,58.43,59.45,58.43,59.37,19565.0,58.43,59.45,58.43,59.37,19565.0
2016-02-19 09:45:00,59.36,59.36,59.04,59.17,27553.0,59.36,59.36,59.04,59.17,27553.0
2016-02-19 09:50:00,59.17,59.5,59.0,59.27,15669.0,59.17,59.5,59.0,59.27,15669.0
2016-02-19 09:55:00,59.27,59.39,59.16,59.26,19140.0,59.27,59.39,59.16,59.26,19140.0
2016-02-19 10:00:00,59.29,59.46,59.14,59.44,34570.0,59.29,59.46,59.14,59.44,34570.0
2016-02-19 10:05:00,59.4,59.84,59.29,59.73,17962.0,59.4,59.84,59.29,59.73,17962.0
2016-02-19 10:10:00,59.79,60.04,59.79,59.97,9513.0,59.79,60.04,59.79,59.97,9513.0
2016-02-19 10:15:00,59.97,60.2,59.82,60.12,25762.0,59.97,60.2,59.82,60.12,25762.0
2016-02-19 10:20:00,60.12,60.27,59.84,60.04,21029.0,60.12,60.27,59.84,60.04,21029.0
2016-02-19 10:25:00,60.09,60.24,59.99,60.09,10220.0,60.09,60.24,59.99,60.09,10220.0
2016-02-19 10:30:00,60.16,60.27,60.04,60.1,19478.0,60.16,60.27,60.04,60.1,19478.0
2016-02-19 10:35:00,60.1,60.1,59.74,59.88,42289.0,60.1,60.1,59.74,59.88,42289.0
2016-02-19 10:40:00,59.91,59.94,59.63,59.69,17174.0,59.91,59.94,59.63,59.69,17174.0
2016-02-19 10:45:00,59.68,59.87,59.66,59.87,11486.0,59.68,59.87,59.66,59.87,11486.0
2016-02-19 10:50:00,59.88,59.9,59.72,59.75,30747.0,59.88,59.9,59.72,59.75,30747.0
2016-02-19 10:55:00,59.77,59.97,59.71,59.83,19154.0,59.77,59.97,59.71,59.83,19154.0
2016-02-19 11:00:00,59.87,59.92,59.55,59.68,49440.0,59.87,59.92,59.55,59.68,49440.0
2016-02-19 11:05:00,59.68,59.83,59.49,59.49,17586.0,59.68,59.83,59.49,59.49,17586.0
2016-02-19 11:10:00,59.53,59.64,59.42,59.44,19898.0,59.53,59.64,59.42,59.44,19898.0
2016-02-19 11:15:00,59.45,59.73,59.4,59.71,16488.0,59.45,59.73,59.4,59.71,16488.0
2016-02-19 11:20:00,59.68,59.95,59.68,59.89,12516.0,59.68,59.95,59.68,59.89,12516.0
2016-02-19 11:25:00,59.89,60.05,59.86,59.98,12050.0,59.89,60.05,59.86,59.98,12050.0
2016-02-19 11:30:00,60.01,60.12,59.95,60.09,8894.0,60.01,60.12,59.95,60.09,8894.0
2016-02-19 11:35:00,60.1,60.15,60.01,60.15,12977.0,60.1,60.15,60.01,60.15,12977.0
2016-02-19 11:40:00,60.17,60.18,60.07,60.13,20450.0,60.17,60.18,60.07,60.13,20450.0
2016-02-19 11:45:00,60.13,60.13,59.98,60.08,24215.0,60.13,60.13,59.98,60.08,24215.0
2016-02-19 11:50:00,60.05,60.08,59.95,59.97,13750.0,60.05,60.08,59.95,59.97,13750.0
2016-02-19 11:55:00,60.01,60.09,59.96,60.04,18522.0,60.01,60.09,59.96,60.04,18522.0
2016-02-19 12:00:00,60.05,60.05,59.92,59.95,10598.0,60.05,60.05,59.92,59.95,10598.0
2016-02-19 12:05:00,59.95,60.17,59.95,60.1,12125.0,59.95,60.17,59.95,60.1,12125.0
2016-02-19 12:10:00,60.1,60.32,60.1,60.21,17170.0,60.1,60.32,60.1,60.21,17170.0
2016-02-19 12:15:00,60.2,60.32,60.19,60.31,8200.0,60.2,60.32,60.19,60.31,8200.0
2016-02-19 12:20:00,60.31,60.37,60.23,60.32,12600.0,60.31,60.37,60.23,60.32,12600.0
2016-02-19 12:25:00,60.28,60.39,60.27,60.39,6378.0,60.28,60.39,60.27,60.39,6378.0
2016-02-19 12:30:00,60.39,60.5,60.37,60.38,9503.0,60.39,60.5,60.37,60.38,9503.0
2016-02-19 12:35:00,60.37,60.51,60.23,60.23,18368.0,60.37,60.51,60.23,60.23,18368.0
2016-02-19 12:40:00,60.23,60.38,60.23,60.35,4800.0,60.23,60.38,60.23,60.35,4800.0
2016-02-19 12:45:00,60.35,60.35,60.2,60.23,12685.0,60.35,60.35,60.2,60.23,12685.0
2016-02-19 12:50:00,60.2,60.29,60.15,60.24,12697.0,60.2,60.29,60.15,60.24,12697.0
2016-02-19 12:55:00,60.22,60.25,60.09,60.1,7415.0,60.22,60.25,60.09,60.1,7415.0
2016-02-19 13:00:00,60.1,60.11,59.9,59.93,14332.0,60.1,60.11,59.9,59.93,14332.0
2016-02-19 13:05:00,59.9,59.93,59.6,59.77,39441.0,59.9,59.93,59.6,59.77,39441.0
2016-02-19 13:10:00,59.79,59.84,59.68,59.8,50508.0,59.79,59.84,59.68,59.8,50508.0
2016-02-19 13:15:00,59.81,59.86,59.66,59.79,15850.0,59.81,59.86,59.66,59.79,15850.0
2016-02-19 13:20:00,59.79,59.84,59.76,59.78,14183.0,59.79,59.84,59.76,59.78,14183.0
2016-02-19 13:25:00,59.81,60.09,59.81,60.0,12399.0,59.81,60.09,59.81,60.0,12399.0
2016-02-19 13:30:00,60.0,60.14,60.0,60.08,16828.0,60.0,60.14,60.0,60.08,16828.0
2016-02-19 13:35:00,60.1,60.16,60.08,60.13,5200.0,60.1,60.16,60.08,60.13,5200.0
2016-02-19 13:40:00,60.15,60.21,60.06,60.06,5766.0,60.15,60.21,60.06,60.06,5766.0
2016-02-19 13:45:00,60.05,60.22,60.03,60.22,5709.0,60.05,60.22,60.03,60.22,5709.0
2016-02-19 13:50:00,60.22,60.28,60.13,60.18,22689.0,60.22,60.28,60.13,60.18,22689.0
2016-02-19 13:55:00,60.2,60.34,60.2,60.34,7100.0,60.2,60.34,60.2,60.34,7100.0
2016-02-19 14:00:00,60.34,60.41,60.3,60.41,10852.0,60.34,60.41,60.3,60.41,10852.0
2016-02-19 14:05:00,60.43,60.5,60.37,60.37,7200.0,60.43,60.5,60.37,60.37,7200.0
2016-02-19 14:10:00,60.36,60.42,60.29,60.35,15400.0,60.36,60.42,60.29,60.35,15400.0
2016-02-19 14:15:00,60.39,60.4,60.3,60.32,8973.0,60.39,60.4,60.3,60.32,8973.0
2016-02-19 14:20:00,60.34,60.4,60.33,60.37,10738.0,60.34,60.4,60.33,60.37,10738.0
2016-02-19 14:25:00,60.38,60.39,60.24,60.32,13355.0,60.38,60.39,60.24,60.32,13355.0
2016-02-19 14:30:00,60.34,60.36,60.16,60.17,10098.0,60.34,60.36,60.16,60.17,10098.0
2016-02-19 14:35:00,60.17,60.25,60.13,60.22,6438.0,60.17,60.25,60.13,60.22,6438.0
2016-02-19 14:40:00,60.23,60.26,60.18,60.25,9170.0,60.23,60.26,60.18,60.25,9170.0
2016-02-19 14:45:00,60.24,60.31,60.22,60.27,4252.0,60.24,60.31,60.22,60.27,4252.0
2016-02-19 14:50:00,60.3,60.35,60.27,60.32,7092.0,60.3,60.35,60.27,60.32,7092.0
2016-02-19 14:55:00,60.34,60.43,60.32,60.41,11508.0,60.34,60.43,60.32,60.41,11508.0
2016-02-19 15:00:00,60.41,60.52,60.41,60.52,18101.0,60.41,60.52,60.41,60.52,18101.0
2016-02-19 15:05:00,60.51,60.6,60.51,60.59,13925.0,60.51,60.6,60.51,60.59,13925.0
2016-02-19 15:10:00,60.6,60.66,60.6,60.66,12732.0,60.6,60.66,60.6,60.66,12732.0
2016-02-19 15:15:00,60.65,60.66,60.53,60.55,8547.0,60.65,60.66,60.53,60.55,8547.0
2016-02-19 15:20:00,60.55,60.68,60.55,60.66,29617.0,60.55,60.68,60.55,60.66,29617.0
2016-02-19 15:25:00,60.66,60.66,60.58,60.62,20097.0,60.66,60.66,60.58,60.62,20097.0
2016-02-19 15:30:00,60.62,60.63,60.53,60.53,23502.0,60.62,60.63,60.53,60.53,23502.0
2016-02-19 15:35:00,60.54,60.65,60.54,60.65,18654.0,60.54,60.65,60.54,60.65,18654.0
2016-02-19 15:40:00,60.63,60.71,60.61,60.68,91387.0,60.63,60.71,60.61,60.68,91387.0
2016-02-19 15:45:00,60.66,60.67,60.56,60.64,29976.0,60.66,60.67,60.56,60.64,29976.0
2016-02-19 15:50:00,60.63,60.75,60.62,60.7,49307.0,60.63,60.75,60.62,60.7,49307.0
2016-02-19 15:55:00,60.71,60.84,60.71,60.77,68911.0,60.71,60.84,60.71,60.77,68911.0
2016-02-22 09:30:00,61.29,61.97,61.06,61.31,66541.0,61.29,61.97,61.06,61.31,66541.0
2016-02-22 09:35:00,61.33,61.71,61.16,61.62,41391.0,61.33,61.71,61.16,61.62,41391.0
2016-02-22 09:40:00,61.66,61.85,61.47,61.83,37968.0,61.66,61.85,61.47,61.83,37968.0
2016-02-22 09:45:00,61.86,62.1,61.84,62.02,37304.0,61.86,62.1,61.84,62.02,37304.0
2016-02-22 09:50:00,62.08,62.14,61.95,61.95,14370.0,62.08,62.14,61.95,61.95,14370.0
2016-02-22 09:55:00,61.98,62.08,61.8,61.94,22153.0,61.98,62.08,61.8,61.94,22153.0
2016-02-22 10:00:00,61.91,61.97,61.72,61.75,25383.0,61.91,61.97,61.72,61.75,25383.0
2016-02-22 10:05:00,61.73,61.79,61.5,61.6,20700.0,61.73,61.79,61.5,61.6,20700.0
2016-02-22 10:10:00,61.61,61.7,61.59,61.61,23638.0,61.61,61.7,61.59,61.61,23638.0
2016-02-22 10:15:00,61.62,61.63,61.41,61.52,20419.0,61.62,61.63,61.41,61.52,20419.0
2016-02-22 10:20:00,61.53,61.55,61.4,61.44,22376.0,61.53,61.55,61.4,61.44,22376.0
2016-02-22 10:25:00,61.42,61.65,61.42,61.55,14825.0,61.42,61.65,61.42,61.55,14825.0
2016-02-22 10:30:00,61.6,61.61,61.27,61.27,24080.0,61.6,61.61,61.27,61.27,24080.0
2016-02-22 10:35:00,61.31,61.31,61.1,61.17,20807.0,61.31,61.31,61.1,61.17,20807.0
2016-02-22 10:40:00,61.14,61.17,60.99,61.0,43418.0,61.14,61.17,60.99,61.0,43418.0
2016-02-22 10:45:00,61.02,61.05,60.8,60.87,36883.0,61.02,61.05,60.8,60.87,36883.0
2016-02-22 10:50:00,60.88,61.11,60.88,61.0,15295.0,60.88,61.11,60.88,61.0,15295.0
2016-02-22 10:55:00,60.97,60.99,60.8,60.86,17246.0,60.97,60.99,60.8,60.86,17246.0
2016-02-22 11:00:00,60.86,60.9,60.77,60.82,18060.0,60.86,60.9,60.77,60.82,18060.0
2016-02-22 11:05:00,60.79,60.83,60.59,60.65,41732.0,60.79,60.83,60.59,60.65,41732.0
2016-02-22 11:10:00,60.67,60.73,60.58,60.65,23734.0,60.67,60.73,60.58,60.65,23734.0
2016-02-22 11:15:00,60.64,60.65,60.43,60.54,22483.0,60.64,60.65,60.43,60.54,22483.0
2016-02-22 11:20:00,60.56,60.59,60.4,60.43,20109.0,60.56,60.59,60.4,60.43,20109.0
2016-02-22 11:25:00,60.44,60.49,60.38,60.4,19471.0,60.44,60.49,60.38,60.4,19471.0
2016-02-22 11:30:00,60.4,60.61,60.4,60.56,21250.0,60.4,60.61,60.4,60.56,21250.0
2016-02-22 11:35:00,60.55,60.59,60.46,60.51,14453.0,60.55,60.59,60.46,60.51,14453.0
2016-02-22 11:40:00,60.51,60.54,60.29,60.3,15719.0,60.51,60.54,60.29,60.3,15719.0
2016-02-22 11:45:00,60.32,60.41,60.29,60.4,16632.0,60.32,60.41,60.29,60.4,16632.0
2016-02-22 11:50:00,60.4,60.42,60.32,60.36,13158.0,60.4,60.42,60.32,60.36,13158.0
2016-02-22 11:55:00,60.37,60.51,60.37,60.5,20007.0,60.37,60.51,60.37,60.5,20007.0
2016-02-22 12:00:00,60.51,60.52,60.45,60.46,9839.0,60.51,60.52,60.45,60.46,9839.0
2016-02-22 12:05:00,60.42,60.44,60.15,60.19,23817.0,60.42,60.44,60.15,60.19,23817.0
2016-02-22 12:10:00,60.19,60.2,60.11,60.13,25049.0,60.19,60.2,60.11,60.13,25049.0
2016-02-22 12:15:00,60.13,60.13,60.01,60.05,21848.0,60.13,60.13,60.01,60.05,21848.0
2016-02-22 12:20:00,60.07,60.18,60.0,60.07,70837.0,60.07,60.18,60.0,60.07,70837.0
2016-02-22 12:25:00,60.05,60.17,59.98,60.1,50588.0,60.05,60.17,59.98,60.1,50588.0
2016-02-22 12:30:00,60.12,60.38,60.11,60.3,31938.0,60.12,60.38,60.11,60.3,31938.0
2016-02-22 12:35:00,60.33,60.45,60.33,60.45,26344.0,60.33,60.45,60.33,60.45,26344.0
2016-02-22 12:40:00,60.44,60.44,60.17,60.17,23546.0,60.44,60.44,60.17,60.17,23546.0
2016-02-22 12:45:00,60.13,60.26,60.12,60.21,11912.0,60.13,60.26,60.12,60.21,11912.0
2016-02-22 12:50:00,60.22,60.34,60.19,60.28,9559.0,60.22,60.34,60.19,60.28,9559.0
2016-02-22 12:55:00,60.28,60.3,60.12,60.17,18939.0,60.28,60.3,60.12,60.17,18939.0
2016-02-22 13:00:00,60.19,60.23,60.1,60.21,11393.0,60.19,60.23,60.1,60.21,11393.0
2016-02-22 13:05:00,60.22,60.25,60.19,60.25,7322.0,60.22,60.25,60.19,60.25,7322.0
2016-02-22 13:10:00,60.25,60.3,60.21,60.24,10272.0,60.25,60.3,60.21,60.24,10272.0
2016-02-22 13:15:00,60.23,60.31,60.22,60.3,8971.0,60.23,60.31,60.22,60.3,8971.0
2016-02-22 13:20:00,60.31,60.4,60.25,60.25,13521.0,60.31,60.4,60.25,60.25,13521.0
2016-02-22 13:25:00,60.23,60.25,60.19,60.2,21626.0,60.23,60.25,60.19,60.2,21626.0
2016-02-22 13:30:00,60.21,60.42,60.21,60.42,15729.0,60.21,60.42,60.21,60.42,15729.0
2016-02-22 13:35:00,60.42,60.59,60.42,60.54,32900.0,60.42,60.59,60.42,60.54,32900.0
2016-02-22 13:40:00,60.53,60.56,60.44,60.48,25243.0,60.53,60.56,60.44,60.48,25243.0
2016-02-22 13:45:00,60.47,60.54,60.47,60.54,19670.0,60.47,60.54,60.47,60.54,19670.0
2016-02-22 13:50:00,60.54,60.61,60.5,60.59,28576.0,60.54,60.61,60.5,60.59,28576.0
2016-02-22 13:55:00,60.61,60.65,60.58,60.59,14435.0,60.61,60.65,60.58,60.59,14435.0
2016-02-22 14:00:00,60.59,60.61,60.53,60.58,14568.0,60.59,60.61,60.53,60.58,14568.0
2016-02-22 14:05:00,60.58,60.58,60.5,60.55,15294.0,60.58,60.58,60.5,60.55,15294.0
2016-02-22 14:10:00,60.55,60.57,60.52,60.55,13073.0,60.55,60.57,60.52,60.55,13073.0
2016-02-22 14:15:00,60.55,60.6,60.47,60.47,15588.0,60.55,60.6,60.47,60.47,15588.0
2016-02-22 14:20:00,60.47,60.56,60.47,60.49,17330.0,60.47,60.56,60.47,60.49,17330.0
2016-02-22 14:25:00,60.48,60.64,60.48,60.62,30893.0,60.48,60.64,60.48,60.62,30893.0
2016-02-22 14:30:00,60.62,60.64,60.58,60.6,20765.0,60.62,60.64,60.58,60.6,20765.0
2016-02-22 14:35:00,60.63,60.67,60.61,60.64,15408.0,60.63,60.67,60.61,60.64,15408.0
2016-02-22 14:40:00,60.65,60.83,60.64,60.8,21479.0,60.65,60.83,60.64,60.8,21479.0
2016-02-22 14:45:00,60.81,60.89,60.77,60.86,13140.0,60.81,60.89,60.77,60.86,13140.0
2016-02-22 14:50:00,60.87,60.95,60.83,60.95,24538.0,60.87,60.95,60.83,60.95,24538.0
2016-02-22 14:55:00,60.96,60.96,60.83,60.86,17202.0,60.96,60.96,60.83,60.86,17202.0
2016-02-22 15:00:00,60.88,60.9,60.75,60.75,11522.0,60.88,60.9,60.75,60.75,11522.0
2016-02-22 15:05:00,60.75,60.8,60.68,60.79,28865.0,60.75,60.8,60.68,60.79,28865.0
2016-02-22 15:10:00,60.78,60.79,60.7,60.74,36488.0,60.78,60.79,60.7,60.74,36488.0
2016-02-22 15:15:00,60.74,60.74,60.65,60.65,15700.0,60.74,60.74,60.65,60.65,15700.0
2016-02-22 15:20:00,60.64,60.72,60.61,60.62,22473.0,60.64,60.72,60.61,60.62,22473.0
2016-02-22 15:25:00,60.63,60.63,60.46,60.46,27641.0,60.63,60.63,60.46,60.46,27641.0
2016-02-22 15:30:00,60.46,60.51,60.45,60.49,17347.0,60.46,60.51,60.45,60.49,17347.0
2016-02-22 15:35:00,60.47,60.47,60.22,60.23,46974.0,60.47,60.47,60.22,60.23,46974.0
2016-02-22 15:40:00,60.26,60.49,60.16,60.44,40401.0,60.26,60.49,60.16,60.44,40401.0
2016-02-22 15:45:00,60.44,60.47,60.31,60.35,43732.0,60.44,60.47,60.31,60.35,43732.0
2016-02-22 15:50:00,60.36,60.44,60.34,60.35,39704.0,60.36,60.44,60.34,60.35,39704.0
2016-02-22 15:55:00,60.38,60.52,60.36,60.51,79143.0,60.38,60.52,60.36,60.51,79143.0
2016-02-23 09:30:00,60.46,61.02,60.46,60.81,39299.0,60.46,61.02,60.46,60.81,39299.0
2016-02-23 09:35:00,60.88,60.9,60.47,60.59,25680.0,60.88,60.9,60.47,60.59,25680.0
2016-02-23 09:40:00,60.69,61.43,60.69,61.36,46528.0,60.69,61.43,60.69,61.36,46528.0
2016-02-23 09:45:00,61.24,61.39,61.08,61.29,6871.0,61.24,61.39,61.08,61.29,6871.0
2016-02-23 09:50:00,61.32,61.57,61.32,61.52,21208.0,61.32,61.57,61.32,61.52,21208.0
2016-02-23 09:55:00,61.56,61.58,61.16,61.17,11630.0,61.56,61.58,61.16,61.17,11630.0
2016-02-23 10:00:00,61.12,61.19,60.97,61.0,23013.0,61.12,61.19,60.97,61.0,23013.0
2016-02-23 10:05:00,60.98,60.98,60.5,60.62,32967.0,60.98,60.98,60.5,60.62,32967.0
2016-02-23 10:10:00,60.59,60.68,60.31,60.32,72793.0,60.59,60.68,60.31,60.32,72793.0
2016-02-23 10:15:00,60.32,60.4,60.25,60.29,23746.0,60.32,60.4,60.25,60.29,23746.0
2016-02-23 10:20:00,60.27,60.5,60.24,60.45,9829.0,60.27,60.5,60.24,60.45,9829.0
2016-02-23 10:25:00,60.44,60.93,60.43,60.9,22744.0,60.44,60.93,60.43,60.9,22744.0
2016-02-23 10:30:00,60.92,60.93,60.68,60.73,12102.0,60.92,60.93,60.68,60.73,12102.0
2016-02-23 10:35:00,60.75,60.78,60.67,60.67,12082.0,60.75,60.78,60.67,60.67,12082.0
2016-02-23 10:40:00,60.72,60.84,60.66,60.71,9400.0,60.72,60.84,60.66,60.71,9400.0
2016-02-23 10:45:00,60.72,60.72,60.57,60.66,14449.0,60.72,60.72,60.57,60.66,14449.0
2016-02-23 10:50:00,60.59,60.59,60.37,60.37,11957.0,60.59,60.59,60.37,60.37,11957.0
2016-02-23 10:55:00,60.37,60.45,60.3,60.41,8500.0,60.37,60.45,60.3,60.41,8500.0
2016-02-23 11:00:00,60.4,60.4,59.96,60.04,20957.0,60.4,60.4,59.96,60.04,20957.0
2016-02-23 11:05:00,60.06,60.1,59.91,59.95,40383.0,60.06,60.1,59.91,59.95,40383.0
2016-02-23 11:10:00,59.99,60.0,59.84,59.9,32865.0,59.99,60.0,59.84,59.9,32865.0
2016-02-23 11:15:00,59.9,59.9,59.62,59.82,68166.0,59.9,59.9,59.62,59.82,68166.0
2016-02-23 11:20:00,59.86,59.95,59.72,59.75,15802.0,59.86,59.95,59.72,59.75,15802.0
2016-02-23 11:25:00,59.78,59.88,59.71,59.77,15970.0,59.78,59.88,59.71,59.77,15970.0
2016-02-23 11:30:00,59.77,59.78,59.53,59.77,19837.0,59.77,59.78,59.53,59.77,19837.0
2016-02-23 11:35:00,59.77,60.15,59.75,60.08,12432.0,59.77,60.15,59.75,60.08,12432.0
2016-02-23 11:40:00,60.1,60.28,60.08,60.23,11747.0,60.1,60.28,60.08,60.23,11747.0
2016-02-23 11:45:00,60.22,60.28,60.17,60.2,9332.0,60.22,60.28,60.17,60.2,9332.0
2016-02-23 11:50:00,60.19,60.3,60.09,60.1,13377.0,60.19,60.3,60.09,60.1,13377.0
2016-02-23 11:55:00,60.1,60.13,59.92,60.13,20115.0,60.1,60.13,59.92,60.13,20115.0
2016-02-23 12:00:00,60.14,60.37,60.1,60.34,13532.0,60.14,60.37,60.1,60.34,13532.0
2016-02-23 12:05:00,60.35,60.48,60.35,60.35,13919.0,60.35,60.48,60.35,60.35,13919.0
2016-02-23 12:10:00,60.41,60.46,60.36,60.46,6105.0,60.41,60.46,60.36,60.46,6105.0
2016-02-23 12:15:00,60.48,60.52,60.31,60.31,8429.0,60.48,60.52,60.31,60.31,8429.0
2016-02-23 12:20:00,60.36,60.52,60.36,60.5,3784.0,60.36,60.52,60.36,60.5,3784.0
2016-02-23 12:25:00,60.52,60.57,60.48,60.53,15058.0,60.52,60.57,60.48,60.53,15058.0
2016-02-23 12:30:00,60.51,60.61,60.51,60.53,16835.0,60.51,60.61,60.51,60.53,16835.0
2016-02-23 12:35:00,60.58,60.62,60.53,60.53,12439.0,60.58,60.62,60.53,60.53,12439.0
2016-02-23 12:40:00,60.56,60.6,60.54,60.58,4603.0,60.56,60.6,60.54,60.58,4603.0
2016-02-23 12:45:00,60.59,60.71,60.59,60.66,6130.0,60.59,60.71,60.59,60.66,6130.0
2016-02-23 12:50:00,60.71,60.74,60.62,60.67,8086.0,60.71,60.74,60.62,60.67,8086.0
2016-02-23 12:55:00,60.67,60.82,60.67,60.78,3268.0,60.67,60.82,60.67,60.78,3268.0
2016-02-23 13:00:00,60.77,61.0,60.77,61.0,8944.0,60.77,61.0,60.77,61.0,8944.0
2016-02-23 13:05:00,61.0,61.13,60.98,61.13,13544.0,61.0,61.13,60.98,61.13,13544.0
2016-02-23 13:10:00,61.12,61.16,61.02,61.11,8250.0,61.12,61.16,61.02,61.11,8250.0
2016-02-23 13:15:00,61.08,61.11,61.0,61.04,8700.0,61.08,61.11,61.0,61.04,8700.0
2016-02-23 13:20:00,61.02,61.21,61.02,61.2,19398.0,61.02,61.21,61.02,61.2,19398.0
2016-02-23 13:25:00,61.23,61.29,61.15,61.29,8825.0,61.23,61.29,61.15,61.29,8825.0
2016-02-23 13:30:00,61.23,61.25,61.12,61.12,5200.0,61.23,61.25,61.12,61.12,5200.0
2016-02-23 13:35:00,61.09,61.1,60.97,61.1,12020.0,61.09,61.1,60.97,61.1,12020.0
2016-02-23 13:40:00,61.08,61.1,60.97,61.03,6203.0,61.08,61.1,60.97,61.03,6203.0
2016-02-23 13:45:00,61.02,61.03,60.93,60.93,6802.0,61.02,61.03,60.93,60.93,6802.0
2016-02-23 13:50:00,60.96,61.04,60.89,61.01,9634.0,60.96,61.04,60.89,61.01,9634.0
2016-02-23 13:55:00,61.0,61.05,60.97,61.05,4978.0,61.0,61.05,60.97,61.05,4978.0
2016-02-23 14:00:00,61.03,61.04,60.95,61.04,7400.0,61.03,61.04,60.95,61.04,7400.0
2016-02-23 14:05:00,61.04,61.07,61.0,61.03,9658.0,61.04,61.07,61.0,61.03,9658.0
2016-02-23 14:10:00,61.03,61.06,61.01,61.06,5600.0,61.03,61.06,61.01,61.06,5600.0
2016-02-23 14:15:00,61.06,61.29,61.05,61.28,15700.0,61.06,61.29,61.05,61.28,15700.0
2016-02-23 14:20:00,61.3,61.3,61.25,61.3,11021.0,61.3,61.3,61.25,61.3,11021.0
2016-02-23 14:25:00,61.28,61.29,61.25,61.27,15758.0,61.28,61.29,61.25,61.27,15758.0
2016-02-23 14:30:00,61.28,61.33,61.24,61.28,15972.0,61.28,61.33,61.24,61.28,15972.0
2016-02-23 14:35:00,61.28,61.28,61.08,61.08,11645.0,61.28,61.28,61.08,61.08,11645.0
2016-02-23 14:40:00,61.1,61.1,60.97,61.01,7301.0,61.1,61.1,60.97,61.01,7301.0
2016-02-23 14:45:00,60.99,61.05,60.9,61.03,10804.0,60.99,61.05,60.9,61.03,10804.0
2016-02-23 14:50:00,61.03,61.09,61.01,61.03,11093.0,61.03,61.09,61.01,61.03,11093.0
2016-02-23 14:55:00,61.03,61.08,61.02,61.03,10722.0,61.03,61.08,61.02,61.03,10722.0
2016-02-23 15:00:00,61.02,61.02,60.91,60.96,7326.0,61.02,61.02,60.91,60.96,7326.0
2016-02-23 15:05:00,60.97,61.06,60.96,61.0,10916.0,60.97,61.06,60.96,61.0,10916.0
2016-02-23 15:10:00,61.01,61.02,60.96,60.98,6160.0,61.01,61.02,60.96,60.98,6160.0
2016-02-23 15:15:00,60.97,60.98,60.87,60.9,13520.0,60.97,60.98,60.87,60.9,13520.0
2016-02-23 15:20:00,60.91,60.97,60.88,60.9,9150.0,60.91,60.97,60.88,60.9,9150.0
2016-02-23 15:25:00,60.9,60.97,60.89,60.92,6568.0,60.9,60.97,60.89,60.92,6568.0
2016-02-23 15:30:00,60.93,60.97,60.89,60.9,17533.0,60.93,60.97,60.89,60.9,17533.0
2016-02-23 15:35:00,60.9,60.96,60.89,60.92,14093.0,60.9,60.96,60.89,60.92,14093.0
2016-02-23 15:40:00,60.94,60.95,60.71,60.71,22532.0,60.94,60.95,60.71,60.71,22532.0
2016-02-23 15:45:00,60.71,60.76,60.67,60.73,27072.0,60.71,60.76,60.67,60.73,27072.0
2016-02-23 15:50:00,60.72,60.74,60.67,60.73,21424.0,60.72,60.74,60.67,60.73,21424.0
2016-02-23 15:55:00,60.73,60.75,60.62,60.63,44428.0,60.73,60.75,60.62,60.63,44428.0
2016-02-24 09:30:00,60.31,60.47,59.57,59.65,45190.0,60.31,60.47,59.57,59.65,45190.0
2016-02-24 09:35:00,59.59,59.99,59.06,59.29,113006.0,59.59,59.99,59.06,59.29,113006.0
2016-02-24 09:40:00,59.32,59.67,59.22,59.64,21715.0,59.32,59.67,59.22,59.64,21715.0
2016-02-24 09:45:00,59.6,59.67,59.23,59.26,10977.0,59.6,59.67,59.23,59.26,10977.0
2016-02-24 09:50:00,59.26,59.45,59.13,59.44,15073.0,59.26,59.45,59.13,59.44,15073.0
2016-02-24 09:55:00,59.35,59.45,59.27,59.43,15421.0,59.35,59.45,59.27,59.43,15421.0
2016-02-24 10:00:00,59.38,59.72,59.33,59.65,22889.0,59.38,59.72,59.33,59.65,22889.0
2016-02-24 10:05:00,59.76,59.92,59.71,59.86,32532.0,59.76,59.92,59.71,59.86,32532.0
2016-02-24 10:10:00,59.85,59.85,59.44,59.44,10139.0,59.85,59.85,59.44,59.44,10139.0
2016-02-24 10:15:00,59.45,59.5,59.21,59.25,32691.0,59.45,59.5,59.21,59.25,32691.0
2016-02-24 10:20:00,59.25,59.34,59.21,59.24,21561.0,59.25,59.34,59.21,59.24,21561.0
2016-02-24 10:25:00,59.23,59.37,59.22,59.28,24896.0,59.23,59.37,59.22,59.28,24896.0
2016-02-24 10:30:00,59.28,59.47,59.2,59.47,30619.0,59.28,59.47,59.2,59.47,30619.0
2016-02-24 10:35:00,59.49,59.73,59.48,59.6,14750.0,59.49,59.73,59.48,59.6,14750.0
2016-02-24 10:40:00,59.62,59.76,59.6,59.61,12179.0,59.62,59.76,59.6,59.61,12179.0
2016-02-24 10:45:00,59.61,59.7,59.6,59.67,24518.0,59.61,59.7,59.6,59.67,24518.0
2016-02-24 10:50:00,59.7,59.78,59.63,59.67,31040.0,59.7,59.78,59.63,59.67,31040.0
2016-02-24 10:55:00,59.64,59.68,59.6,59.6,21000.0,59.64,59.68,59.6,59.6,21000.0
2016-02-24 11:00:00,59.61,59.75,59.55,59.75,50801.0,59.61,59.75,59.55,59.75,50801.0
2016-02-24 11:05:00,59.75,59.83,59.52,59.71,75862.0,59.75,59.83,59.52,59.71,75862.0
2016-02-24 11:10:00,59.75,59.85,59.71,59.81,13988.0,59.75,59.85,59.71,59.81,13988.0
2016-02-24 11:15:00,59.78,59.78,59.6,59.72,22545.0,59.78,59.78,59.6,59.72,22545.0
2016-02-24 11:20:00,59.72,59.83,59.71,59.81,12536.0,59.72,59.83,59.71,59.81,12536.0
2016-02-24 11:25:00,59.81,59.83,59.69,59.69,12042.0,59.81,59.83,59.69,59.69,12042.0
2016-02-24 11:30:00,59.71,59.82,59.68,59.79,14322.0,59.71,59.82,59.68,59.79,14322.0
2016-02-24 11:35:00,59.82,60.0,59.81,60.0,7400.0,59.82,60.0,59.81,60.0,7400.0
2016-02-24 11:40:00,60.0,60.1,60.0,60.1,8057.0,60.0,60.1,60.0,60.1,8057.0
2016-02-24 11:45:00,60.12,60.13,59.93,60.03,30466.0,60.12,60.13,59.93,60.03,30466.0
2016-02-24 11:50:00,60.07,60.18,60.05,60.14,12368.0,60.07,60.18,60.05,60.14,12368.0
2016-02-24 11:55:00,60.15,60.22,60.12,60.18,11970.0,60.15,60.22,60.12,60.18,11970.0
2016-02-24 12:00:00,60.19,60.38,60.19,60.38,9407.0,60.19,60.38,60.19,60.38,9407.0
2016-02-24 12:05:00,60.38,60.57,60.38,60.57,18122.0,60.38,60.57,60.38,60.57,18122.0
2016-02-24 12:10:00,60.56,60.57,60.35,60.35,37965.0,60.56,60.57,60.35,60.35,37965.0
2016-02-24 12:15:00,60.37,60.4,60.3,60.33,8600.0,60.37,60.4,60.3,60.33,8600.0
2016-02-24 12:20:00,60.36,60.42,60.33,60.36,12912.0,60.36,60.42,60.33,60.36,12912.0
2016-02-24 12:25:00,60.36,60.37,60.24,60.24,6911.0,60.36,60.37,60.24,60.24,6911.0
2016-02-24 12:30:00,60.3,60.32,60.18,60.18,10536.0,60.3,60.32,60.18,60.18,10536.0
2016-02-24 12:35:00,60.2,60.2,60.1,60.13,6967.0,60.2,60.2,60.1,60.13,6967.0
2016-02-24 12:40:00,60.13,60.13,59.93,59.93,7600.0,60.13,60.13,59.93,59.93,7600.0
2016-02-24 12:45:00,59.95,60.04,59.93,60.04,9450.0,59.95,60.04,59.93,60.04,9450.0
2016-02-24 12:50:00,60.03,60.21,60.03,60.2,7049.0,60.03,60.21,60.03,60.2,7049.0
2016-02-24 12:55:00,60.17,60.33,60.16,60.31,17454.0,60.17,60.33,60.16,60.31,17454.0
2016-02-24 13:00:00,60.32,60.49,60.32,60.47,7934.0,60.32,60.49,60.32,60.47,7934.0
2016-02-24 13:05:00,60.5,60.59,60.46,60.53,36372.0,60.5,60.59,60.46,60.53,36372.0
2016-02-24 13:10:00,60.52,60.53,60.36,60.36,9550.0,60.52,60.53,60.36,60.36,9550.0
2016-02-24 13:15:00,60.36,60.38,60.27,60.36,25038.0,60.36,60.38,60.27,60.36,25038.0
2016-02-24 13:20:00,60.35,60.48,60.35,60.46,6251.0,60.35,60.48,60.35,60.46,6251.0
2016-02-24 13:25:00,60.48,60.49,60.42,60.45,8678.0,60.48,60.49,60.42,60.45,8678.0
2016-02-24 13:30:00,60.45,60.47,60.3,60.3,14179.0,60.45,60.47,60.3,60.3,14179.0
2016-02-24 13:35:00,60.28,60.31,60.26,60.29,7861.0,60.28,60.31,60.26,60.29,7861.0
2016-02-24 13:40:00,60.3,60.41,60.28,60.34,11107.0,60.3,60.41,60.28,60.34,11107.0
2016-02-24 13:45:00,60.33,60.39,60.26,60.28,10208.0,60.33,60.39,60.26,60.28,10208.0
2016-02-24 13:50:00,60.27,60.31,60.23,60.25,8553.0,60.27,60.31,60.23,60.25,8553.0
2016-02-24 13:55:00,60.27,60.34,60.23,60.3,18057.0,60.27,60.34,60.23,60.3,18057.0
2016-02-24 14:00:00,60.3,60.31,60.17,60.17,13738.0,60.3,60.31,60.17,60.17,13738.0
2016-02-24 14:05:00,60.19,60.28,60.15,60.28,17906.0,60.19,60.28,60.15,60.28,17906.0
2016-02-24 14:10:00,60.28,60.35,60.27,60.33,16237.0,60.28,60.35,60.27,60.33,16237.0
2016-02-24 14:15:00,60.34,60.39,60.3,60.36,12480.0,60.34,60.39,60.3,60.36,12480.0
2016-02-24 14:20:00,60.37,60.41,60.3,60.41,19771.0,60.37,60.41,60.3,60.41,19771.0
2016-02-24 14:25:00,60.42,60.48,60.4,60.4,16045.0,60.42,60.48,60.4,60.4,16045.0
2016-02-24 14:30:00,60.41,60.48,60.4,60.47,9854.0,60.41,60.48,60.4,60.47,9854.0
2016-02-24 14:35:00,60.44,60.46,60.38,60.44,12643.0,60.44,60.46,60.38,60.44,12643.0
2016-02-24 14:40:00,60.43,60.43,60.33,60.36,13340.0,60.43,60.43,60.33,60.36,13340.0
2016-02-24 14:45:00,60.37,60.42,60.36,60.4,10374.0,60.37,60.42,60.36,60.4,10374.0
2016-02-24 14:50:00,60.4,60.42,60.36,60.36,8850.0,60.4,60.42,60.36,60.36,8850.0
2016-02-24 14:55:00,60.37,60.37,60.32,60.32,13389.0,60.37,60.37,60.32,60.32,13389.0
2016-02-24 15:00:00,60.33,60.38,60.32,60.37,14056.0,60.33,60.38,60.32,60.37,14056.0
2016-02-24 15:05:00,60.37,60.64,60.37,60.64,14515.0,60.37,60.64,60.37,60.64,14515.0
2016-02-24 15:10:00,60.66,60.69,60.56,60.6,18642.0,60.66,60.69,60.56,60.6,18642.0
2016-02-24 15:15:00,60.6,60.79,60.57,60.79,30622.0,60.6,60.79,60.57,60.79,30622.0
2016-02-24 15:20:00,60.79,60.8,60.75,60.75,14121.0,60.79,60.8,60.75,60.75,14121.0
2016-02-24 15:25:00,60.76,60.82,60.7,60.76,23979.0,60.76,60.82,60.7,60.76,23979.0
2016-02-24 15:30:00,60.77,60.77,60.72,60.73,17377.0,60.77,60.77,60.72,60.73,17377.0
2016-02-24 15:35:00,60.74,60.88,60.7,60.87,16927.0,60.74,60.88,60.7,60.87,16927.0
2016-02-24 15:40:00,60.88,60.92,60.77,60.79,35970.0,60.88,60.92,60.77,60.79,35970.0
2016-02-24 15:45:00,60.78,60.81,60.71,60.71,23137.0,60.78,60.81,60.71,60.71,23137.0
2016-02-24 15:50:00,60.73,60.84,60.72,60.82,33774.0,60.73,60.84,60.72,60.82,33774.0
2016-02-24 15:55:00,60.81,60.86,60.76,60.82,55264.0,60.81,60.86,60.76,60.82,55264.0
2016-02-25 09:30:00,60.9,61.63,60.6,61.63,49224.0,60.9,61.63,60.6,61.63,49224.0
2016-02-25 09:35:00,61.6,61.72,61.32,61.55,33600.0,61.6,61.72,61.32,61.55,33600.0
2016-02-25 09:40:00,61.55,61.64,61.48,61.52,19674.0,61.55,61.64,61.48,61.52,19674.0
2016-02-25 09:45:00,61.52,61.87,61.5,61.58,35235.0,61.52,61.87,61.5,61.58,35235.0
2016-02-25 09:50:00,61.58,62.09,61.56,62.06,43883.0,61.58,62.09,61.56,62.06,43883.0
2016-02-25 09:55:00,62.07,62.1,61.99,62.02,29700.0,62.07,62.1,61.99,62.02,29700.0
2016-02-25 10:00:00,62.04,62.53,61.94,62.41,71037.0,62.04,62.53,61.94,62.41,71037.0
2016-02-25 10:05:00,62.4,62.53,62.29,62.44,42142.0,62.4,62.53,62.29,62.44,42142.0
2016-02-25 10:10:00,62.42,62.43,62.24,62.34,13605.0,62.42,62.43,62.24,62.34,13605.0
2016-02-25 10:15:00,62.31,62.76,62.3,62.73,76889.0,62.31,62.76,62.3,62.73,76889.0
2016-02-25 10:20:00,62.73,62.8,62.32,62.32,28464.0,62.73,62.8,62.32,62.32,28464.0
2016-02-25 10:25:00,62.33,62.52,62.31,62.48,22250.0,62.33,62.52,62.31,62.48,22250.0
2016-02-25 10:30:00,62.48,62.49,61.93,61.95,52610.0,62.48,62.49,61.93,61.95,52610.0
2016-02-25 10:35:00,61.97,62.22,61.89,62.18,46160.0,61.97,62.22,61.89,62.18,46160.0
2016-02-25 10:40:00,62.22,62.31,62.13,62.24,18903.0,62.22,62.31,62.13,62.24,18903.0
2016-02-25 10:45:00,62.24,62.25,62.06,62.12,8500.0,62.24,62.25,62.06,62.12,8500.0
2016-02-25 10:50:00,62.12,62.26,62.1,62.26,6950.0,62.12,62.26,62.1,62.26,6950.0
2016-02-25 10:55:00,62.27,62.27,61.95,61.95,33480.0,62.27,62.27,61.95,61.95,33480.0
2016-02-25 11:00:00,61.93,62.0,61.84,61.88,19465.0,61.93,62.0,61.84,61.88,19465.0
2016-02-25 11:05:00,61.88,61.88,61.73,61.83,29277.0,61.88,61.88,61.73,61.83,29277.0
2016-02-25 11:10:00,61.83,61.85,61.47,61.48,23979.0,61.83,61.85,61.47,61.48,23979.0
2016-02-25 11:15:00,61.5,61.88,61.49,61.86,21450.0,61.5,61.88,61.49,61.86,21450.0
2016-02-25 11:20:00,61.86,61.93,61.8,61.86,14309.0,61.86,61.93,61.8,61.86,14309.0
2016-02-25 11:25:00,61.89,62.07,61.83,62.04,11300.0,61.89,62.07,61.83,62.04,11300.0
2016-02-25 11:30:00,62.07,62.11,61.99,62.05,8108.0,62.07,62.11,61.99,62.05,8108.0
2016-02-25 11:35:00,62.01,62.07,61.89,61.9,12500.0,62.01,62.07,61.89,61.9,12500.0
2016-02-25 11:40:00,61.92,61.94,61.74,61.77,17584.0,61.92,61.94,61.74,61.77,17584.0
2016-02-25 11:45:00,61.77,61.8,61.72,61.72,12775.0,61.77,61.8,61.72,61.72,12775.0
2016-02-25 11:50:00,61.72,61.88,61.7,61.78,12775.0,61.72,61.88,61.7,61.78,12775.0
2016-02-25 11:55:00,61.77,61.89,61.77,61.82,4000.0,61.77,61.89,61.77,61.82,4000.0
2016-02-25 12:00:00,61.83,61.83,61.69,61.73,8428.0,61.83,61.83,61.69,61.73,8428.0
2016-02-25 12:05:00,61.75,61.75,61.64,61.66,12063.0,61.75,61.75,61.64,61.66,12063.0
2016-02-25 12:10:00,61.66,61.81,61.6,61.81,11450.0,61.66,61.81,61.6,61.81,11450.0
2016-02-25 12:15:00,61.82,61.88,61.78,61.86,27650.0,61.82,61.88,61.78,61.86,27650.0
2016-02-25 12:20:00,61.83,61.83,61.45,61.45,26232.0,61.83,61.83,61.45,61.45,26232.0
2016-02-25 12:25:00,61.47,61.61,61.45,61.53,15240.0,61.47,61.61,61.45,61.53,15240.0
2016-02-25 12:30:00,61.53,61.64,61.51,61.57,7589.0,61.53,61.64,61.51,61.57,7589.0
2016-02-25 12:35:00,61.57,61.71,61.56,61.63,8600.0,61.57,61.71,61.56,61.63,8600.0
2016-02-25 12:40:00,61.61,61.67,61.57,61.66,5620.0,61.61,61.67,61.57,61.66,5620.0
2016-02-25 12:45:00,61.67,61.79,61.59,61.73,15950.0,61.67,61.79,61.59,61.73,15950.0
2016-02-25 12:50:00,61.73,61.99,61.73,61.94,10756.0,61.73,61.99,61.73,61.94,10756.0
2016-02-25 12:55:00,61.94,61.98,61.89,61.96,10962.0,61.94,61.98,61.89,61.96,10962.0
2016-02-25 13:00:00,61.97,61.99,61.89,61.92,12873.0,61.97,61.99,61.89,61.92,12873.0
2016-02-25 13:05:00,61.98,61.99,61.93,61.97,7202.0,61.98,61.99,61.93,61.97,7202.0
2016-02-25 13:10:00,61.98,61.98,61.88,61.91,6400.0,61.98,61.98,61.88,61.91,6400.0
2016-02-25 13:15:00,61.92,61.98,61.91,61.96,15448.0,61.92,61.98,61.91,61.96,15448.0
2016-02-25 13:20:00,61.98,61.98,61.94,61.97,14672.0,61.98,61.98,61.94,61.97,14672.0
2016-02-25 13:25:00,61.98,61.98,61.93,61.97,5884.0,61.98,61.98,61.93,61.97,5884.0
2016-02-25 13:30:00,61.94,61.97,61.92,61.93,6749.0,61.94,61.97,61.92,61.93,6749.0
2016-02-25 13:35:00,61.92,61.97,61.92,61.94,9313.0,61.92,61.97,61.92,61.94,9313.0
2016-02-25 13:40:00,61.92,61.97,61.91,61.96,5300.0,61.92,61.97,61.91,61.96,5300.0
2016-02-25 13:45:00,61.97,61.97,61.93,61.95,4847.0,61.97,61.97,61.93,61.95,4847.0
2016-02-25 13:50:00,61.96,61.96,61.91,61.91,5100.0,61.96,61.96,61.91,61.91,5100.0
2016-02-25 13:55:00,61.91,61.96,61.89,61.92,12229.0,61.91,61.96,61.89,61.92,12229.0
2016-02-25 14:00:00,61.91,61.92,61.8,61.87,14259.0,61.91,61.92,61.8,61.87,14259.0
2016-02-25 14:05:00,61.88,61.88,61.82,61.85,5330.0,61.88,61.88,61.82,61.85,5330.0
2016-02-25 14:10:00,61.84,61.85,61.8,61.8,8800.0,61.84,61.85,61.8,61.8,8800.0
2016-02-25 14:15:00,61.8,61.83,61.78,61.79,6968.0,61.8,61.83,61.78,61.79,6968.0
2016-02-25 14:20:00,61.8,61.83,61.79,61.79,9400.0,61.8,61.83,61.79,61.79,9400.0
2016-02-25 14:25:00,61.8,61.8,61.72,61.74,6250.0,61.8,61.8,61.72,61.74,6250.0
2016-02-25 14:30:00,61.73,61.73,61.63,61.66,13454.0,61.73,61.73,61.63,61.66,13454.0
2016-02-25 14:35:00,61.65,61.65,61.56,61.56,10664.0,61.65,61.65,61.56,61.56,10664.0
2016-02-25 14:40:00,61.55,61.56,61.46,61.46,22450.0,61.55,61.56,61.46,61.46,22450.0
2016-02-25 14:45:00,61.44,61.46,61.35,61.36,14294.0,61.44,61.46,61.35,61.36,14294.0
2016-02-25 14:50:00,61.38,61.38,61.22,61.23,28541.0,61.38,61.38,61.22,61.23,28541.0
2016-02-25 14:55:00,61.24,61.25,61.2,61.22,15351.0,61.24,61.25,61.2,61.22,15351.0
2016-02-25 15:00:00,61.22,61.24,61.08,61.16,42134.0,61.22,61.24,61.08,61.16,42134.0
2016-02-25 15:05:00,61.16,61.29,61.15,61.28,35460.0,61.16,61.29,61.15,61.28,35460.0
2016-02-25 15:10:00,61.28,61.35,61.24,61.33,27600.0,61.28,61.35,61.24,61.33,27600.0
2016-02-25 15:15:00,61.34,61.35,61.26,61.28,25607.0,61.34,61.35,61.26,61.28,25607.0
2016-02-25 15:20:00,61.28,61.31,61.26,61.28,8846.0,61.28,61.31,61.26,61.28,8846.0
2016-02-25 15:25:00,61.28,61.28,61.17,61.18,25300.0,61.28,61.28,61.17,61.18,25300.0
2016-02-25 15:30:00,61.19,61.31,61.19,61.3,25742.0,61.19,61.31,61.19,61.3,25742.0
2016-02-25 15:35:00,61.31,61.39,61.3,61.32,17689.0,61.31,61.39,61.3,61.32,17689.0
2016-02-25 15:40:00,61.32,61.42,61.31,61.39,15919.0,61.32,61.42,61.31,61.39,15919.0
2016-02-25 15:45:00,61.4,61.42,61.36,61.36,20284.0,61.4,61.42,61.36,61.36,20284.0
2016-02-25 15:50:00,61.37,61.37,61.24,61.26,83896.0,61.37,61.37,61.24,61.26,83896.0
2016-02-25 15:55:00,61.25,61.35,61.25,61.34,129608.0,61.25,61.35,61.25,61.34,129608.0
2016-02-26 09:30:00,61.66,62.0,61.1,61.1,18089.0,61.66,62.0,61.1,61.1,18089.0
2016-02-26 09:35:00,61.1,61.29,61.1,61.29,30845.0,61.1,61.29,61.1,61.29,30845.0
2016-02-26 09:40:00,61.3,61.39,61.17,61.28,13334.0,61.3,61.39,61.17,61.28,13334.0
2016-02-26 09:45:00,61.31,61.34,60.89,61.02,10462.0,61.31,61.34,60.89,61.02,10462.0
2016-02-26 09:50:00,61.0,61.29,60.99,61.23,9758.0,61.0,61.29,60.99,61.23,9758.0
2016-02-26 09:55:00,61.27,61.28,60.94,61.01,18744.0,61.27,61.28,60.94,61.01,18744.0
2016-02-26 10:00:00,60.97,61.12,60.9,61.1,7400.0,60.97,61.12,60.9,61.1,7400.0
2016-02-26 10:05:00,61.15,61.22,61.0,61.0,24642.0,61.15,61.22,61.0,61.0,24642.0
2016-02-26 10:10:00,60.98,61.11,60.89,61.07,16770.0,60.98,61.11,60.89,61.07,16770.0
2016-02-26 10:15:00,61.06,61.13,61.04,61.11,13201.0,61.06,61.13,61.04,61.11,13201.0
2016-02-26 10:20:00,61.1,61.16,61.05,61.09,20111.0,61.1,61.16,61.05,61.09,20111.0
2016-02-26 10:25:00,61.08,61.15,61.08,61.13,13298.0,61.08,61.15,61.08,61.13,13298.0
2016-02-26 10:30:00,61.15,61.26,61.15,61.25,14246.0,61.15,61.26,61.15,61.25,14246.0
2016-02-26 10:35:00,61.25,61.35,61.22,61.32,7450.0,61.25,61.35,61.22,61.32,7450.0
2016-02-26 10:40:00,61.32,61.46,61.28,61.45,7800.0,61.32,61.46,61.28,61.45,7800.0
2016-02-26 10:45:00,61.47,61.54,61.47,61.52,8814.0,61.47,61.54,61.47,61.52,8814.0
2016-02-26 10:50:00,61.5,61.58,61.5,61.55,5056.0,61.5,61.58,61.5,61.55,5056.0
2016-02-26 10:55:00,61.58,61.66,61.53,61.66,13541.0,61.58,61.66,61.53,61.66,13541.0
2016-02-26 11:00:00,61.63,61.7,61.59,61.7,9200.0,61.63,61.7,61.59,61.7,9200.0
2016-02-26 11:05:00,61.7,61.76,61.69,61.76,18089.0,61.7,61.76,61.69,61.76,18089.0
2016-02-26 11:10:00,61.73,61.79,61.71,61.73,7050.0,61.73,61.79,61.71,61.73,7050.0
2016-02-26 11:15:00,61.73,61.74,61.64,61.67,10550.0,61.73,61.74,61.64,61.67,10550.0
2016-02-26 11:20:00,61.7,61.75,61.64,61.65,12264.0,61.7,61.75,61.64,61.65,12264.0
2016-02-26 11:25:00,61.65,61.65,61.56,61.56,8826.0,61.65,61.65,61.56,61.56,8826.0
2016-02-26 11:30:00,61.55,61.59,61.36,61.36,40898.0,61.55,61.59,61.36,61.36,40898.0
2016-02-26 11:35:00,61.35,61.35,61.26,61.27,19642.0,61.35,61.35,61.26,61.27,19642.0
2016-02-26 11:40:00,61.27,61.27,61.07,61.12,18800.0,61.27,61.27,61.07,61.12,18800.0
2016-02-26 11:45:00,61.11,61.19,61.06,61.14,35518.0,61.11,61.19,61.06,61.14,35518.0
2016-02-26 11:50:00,61.12,61.14,61.0,61.13,17900.0,61.12,61.14,61.0,61.13,17900.0
2016-02-26 11:55:00,61.11,61.14,61.05,61.09,8650.0,61.11,61.14,61.05,61.09,8650.0
2016-02-26 12:00:00,61.09,61.09,60.87,60.92,14550.0,61.09,61.09,60.87,60.92,14550.0
2016-02-26 12:05:00,60.9,60.9,60.81,60.84,8802.0,60.9,60.9,60.81,60.84,8802.0
2016-02-26 12:10:00,60.83,61.01,60.83,61.01,29621.0,60.83,61.01,60.83,61.01,29621.0
2016-02-26 12:15:00,61.01,61.05,60.97,61.02,9792.0,61.01,61.05,60.97,61.02,9792.0
2016-02-26 12:20:00,61.01,61.04,60.98,60.98,8800.0,61.01,61.04,60.98,60.98,8800.0
2016-02-26 12:25:00,60.98,61.0,60.94,60.98,4300.0,60.98,61.0,60.94,60.98,4300.0
2016-02-26 12:30:00,60.98,61.04,60.97,61.01,7020.0,60.98,61.04,60.97,61.01,7020.0
2016-02-26 12:35:00,61.01,61.08,61.01,61.07,10351.0,61.01,61.08,61.01,61.07,10351.0
2016-02-26 12:40:00,61.08,61.09,61.05,61.06,12569.0,61.08,61.09,61.05,61.06,12569.0
2016-02-26 12:45:00,61.06,61.13,61.06,61.13,19168.0,61.06,61.13,61.06,61.13,19168.0
2016-02-26 12:50:00,61.13,61.33,61.13,61.33,14409.0,61.13,61.33,61.13,61.33,14409.0
2016-02-26 12:55:00,61.34,61.46,61.33,61.45,18422.0,61.34,61.46,61.33,61.45,18422.0
2016-02-26 13:00:00,61.47,61.53,61.44,61.48,21856.0,61.47,61.53,61.44,61.48,21856.0
2016-02-26 13:05:00,61.47,61.51,61.47,61.5,12890.0,61.47,61.51,61.47,61.5,12890.0
2016-02-26 13:10:00,61.5,61.53,61.49,61.49,14552.0,61.5,61.53,61.49,61.49,14552.0
2016-02-26 13:15:00,61.48,61.52,61.47,61.51,13429.0,61.48,61.52,61.47,61.51,13429.0
2016-02-26 13:20:00,61.5,61.57,61.5,61.55,7631.0,61.5,61.57,61.5,61.55,7631.0
2016-02-26 13:25:00,61.56,61.6,61.55,61.59,12820.0,61.56,61.6,61.55,61.59,12820.0
2016-02-26 13:30:00,61.58,61.61,61.57,61.59,6550.0,61.58,61.61,61.57,61.59,6550.0
2016-02-26 13:35:00,61.6,61.66,61.6,61.62,16186.0,61.6,61.66,61.6,61.62,16186.0
2016-02-26 13:40:00,61.63,61.67,61.59,61.61,7700.0,61.63,61.67,61.59,61.61,7700.0
2016-02-26 13:45:00,61.62,61.69,61.62,61.66,20780.0,61.62,61.69,61.62,61.66,20780.0
2016-02-26 13:50:00,61.67,61.68,61.49,61.49,18259.0,61.67,61.68,61.49,61.49,18259.0
2016-02-26 13:55:00,61.48,61.49,61.44,61.47,8920.0,61.48,61.49,61.44,61.47,8920.0
2016-02-26 14:00:00,61.48,61.53,61.45,61.48,22792.0,61.48,61.53,61.45,61.48,22792.0
2016-02-26 14:05:00,61.48,61.59,61.48,61.59,8000.0,61.48,61.59,61.48,61.59,8000.0
2016-02-26 14:10:00,61.59,61.59,61.45,61.49,12379.0,61.59,61.59,61.45,61.49,12379.0
2016-02-26 14:15:00,61.48,61.52,61.45,61.51,60160.0,61.48,61.52,61.45,61.51,60160.0
2016-02-26 14:20:00,61.51,61.57,61.49,61.57,13289.0,61.51,61.57,61.49,61.57,13289.0
2016-02-26 14:25:00,61.56,61.65,61.56,61.65,2939.0,61.56,61.65,61.56,61.65,2939.0
2016-02-26 14:30:00,61.65,61.68,61.57,61.59,25334.0,61.65,61.68,61.57,61.59,25334.0
2016-02-26 14:35:00,61.58,61.61,61.31,61.31,28074.0,61.58,61.61,61.31,61.31,28074.0
2016-02-26 14:40:00,61.28,61.47,61.25,61.41,34068.0,61.28,61.47,61.25,61.41,34068.0
2016-02-26 14:45:00,61.41,61.62,61.37,61.61,54667.0,61.41,61.62,61.37,61.61,54667.0
2016-02-26 14:50:00,61.6,61.63,61.56,61.58,17802.0,61.6,61.63,61.56,61.58,17802.0
2016-02-26 14:55:00,61.58,61.64,61.46,61.55,21247.0,61.58,61.64,61.46,61.55,21247.0
2016-02-26 15:00:00,61.56,61.68,61.56,61.65,13788.0,61.56,61.68,61.56,61.65,13788.0
2016-02-26 15:05:00,61.64,61.7,61.61,61.69,12914.0,61.64,61.7,61.61,61.69,12914.0
2016-02-26 15:10:00,61.69,61.74,61.67,61.68,18406.0,61.69,61.74,61.67,61.68,18406.0
2016-02-26 15:15:00,61.7,61.77,61.69,61.73,10035.0,61.7,61.77,61.69,61.73,10035.0
2016-02-26 15:20:00,61.72,61.75,61.66,61.74,8923.0,61.72,61.75,61.66,61.74,8923.0
2016-02-26 15:25:00,61.73,61.74,61.63,61.65,9603.0,61.73,61.74,61.63,61.65,9603.0
2016-02-26 15:30:00,61.64,61.66,61.62,61.64,16455.0,61.64,61.66,61.62,61.64,16455.0
2016-02-26 15:35:00,61.63,61.65,61.58,61.59,16493.0,61.63,61.65,61.58,61.59,16493.0
2016-02-26 15:40:00,61.59,61.64,61.58,61.63,26765.0,61.59,61.64,61.58,61.63,26765.0
2016-02-26 15:45:00,61.63,61.66,61.63,61.65,16191.0,61.63,61.66,61.63,61.65,16191.0
2016-02-26 15:50:00,61.65,61.72,61.65,61.71,35995.0,61.65,61.72,61.65,61.71,35995.0
2016-02-26 15:55:00,61.71,61.71,61.52,61.57,98036.0,61.71,61.71,61.52,61.57,98036.0
2016-02-29 09:30:00,61.24,62.0,60.99,61.89,25280.0,61.24,62.0,60.99,61.89,25280.0
2016-02-29 09:35:00,61.88,62.19,61.86,62.12,15852.0,61.88,62.19,61.86,62.12,15852.0
2016-02-29 09:40:00,62.09,62.16,61.9,62.05,18785.0,62.09,62.16,61.9,62.05,18785.0
2016-02-29 09:45:00,62.05,62.18,61.9,62.11,20570.0,62.05,62.18,61.9,62.11,20570.0
2016-02-29 09:50:00,62.12,62.2,61.85,61.92,7659.0,62.12,62.2,61.85,61.92,7659.0
2016-02-29 09:55:00,61.94,62.11,61.91,62.09,13418.0,61.94,62.11,61.91,62.09,13418.0
2016-02-29 10:00:00,62.02,62.09,61.9,61.96,18635.0,62.02,62.09,61.9,61.96,18635.0
2016-02-29 10:05:00,61.93,62.05,61.81,61.81,9800.0,61.93,62.05,61.81,61.81,9800.0
2016-02-29 10:10:00,61.81,62.0,61.81,61.94,22264.0,61.81,62.0,61.81,61.94,22264.0
2016-02-29 10:15:00,61.97,62.05,61.92,61.96,8965.0,61.97,62.05,61.92,61.96,8965.0
2016-02-29 10:20:00,61.98,62.14,61.96,62.08,38365.0,61.98,62.14,61.96,62.08,38365.0
2016-02-29 10:25:00,62.1,62.1,61.8,61.88,17499.0,62.1,62.1,61.8,61.88,17499.0
2016-02-29 10:30:00,61.88,61.99,61.88,61.98,6210.0,61.88,61.99,61.88,61.98,6210.0
2016-02-29 10:35:00,61.99,62.05,61.92,62.05,6636.0,61.99,62.05,61.92,62.05,6636.0
2016-02-29 10:40:00,62.02,62.16,62.02,62.16,3946.0,62.02,62.16,62.02,62.16,3946.0
2016-02-29 10:45:00,62.17,62.33,62.17,62.29,16007.0,62.17,62.33,62.17,62.29,16007.0
2016-02-29 10:50:00,62.26,62.45,62.25,62.42,9274.0,62.26,62.45,62.25,62.42,9274.0
2016-02-29 10:55:00,62.38,62.39,62.26,62.38,19572.0,62.38,62.39,62.26,62.38,19572.0
2016-02-29 11:00:00,62.36,62.39,62.24,62.3,9302.0,62.36,62.39,62.24,62.3,9302.0
2016-02-29 11:05:00,62.3,62.34,62.25,62.3,23000.0,62.3,62.34,62.25,62.3,23000.0
2016-02-29 11:10:00,62.34,62.39,62.3,62.36,8852.0,62.34,62.39,62.3,62.36,8852.0
2016-02-29 11:15:00,62.37,62.52,62.31,62.51,36624.0,62.37,62.52,62.31,62.51,36624.0
2016-02-29 11:20:00,62.49,62.53,62.25,62.25,14852.0,62.49,62.53,62.25,62.25,14852.0
2016-02-29 11:25:00,62.25,62.3,62.21,62.22,10524.0,62.25,62.3,62.21,62.22,10524.0
2016-02-29 11:30:00,62.24,62.24,62.15,62.21,12963.0,62.24,62.24,62.15,62.21,12963.0
2016-02-29 11:35:00,62.21,62.3,62.18,62.27,15982.0,62.21,62.3,62.18,62.27,15982.0
2016-02-29 11:40:00,62.24,62.3,62.16,62.3,16898.0,62.24,62.3,62.16,62.3,16898.0
2016-02-29 11:45:00,62.29,62.43,62.26,62.35,23985.0,62.29,62.43,62.26,62.35,23985.0
2016-02-29 11:50:00,62.35,62.53,62.31,62.53,11600.0,62.35,62.53,62.31,62.53,11600.0
2016-02-29 11:55:00,62.51,62.58,62.48,62.57,19889.0,62.51,62.58,62.48,62.57,19889.0
2016-02-29 12:00:00,62.58,62.7,62.55,62.66,18530.0,62.58,62.7,62.55,62.66,18530.0
2016-02-29 12:05:00,62.67,62.85,62.67,62.83,27936.0,62.67,62.85,62.67,62.83,27936.0
2016-02-29 12:10:00,62.83,62.88,62.74,62.88,25064.0,62.83,62.88,62.74,62.88,25064.0
2016-02-29 12:15:00,62.87,62.91,62.79,62.88,26819.0,62.87,62.91,62.79,62.88,26819.0
2016-02-29 12:20:00,62.88,62.9,62.76,62.83,16816.0,62.88,62.9,62.76,62.83,16816.0
2016-02-29 12:25:00,62.82,62.88,62.78,62.8,20953.0,62.82,62.88,62.78,62.8,20953.0
2016-02-29 12:30:00,62.81,62.85,62.77,62.81,14129.0,62.81,62.85,62.77,62.81,14129.0
2016-02-29 12:35:00,62.81,62.87,62.8,62.85,22522.0,62.81,62.87,62.8,62.85,22522.0
2016-02-29 12:40:00,62.85,63.0,62.85,62.97,32088.0,62.85,63.0,62.85,62.97,32088.0
2016-02-29 12:45:00,62.98,63.0,62.94,62.95,15332.0,62.98,63.0,62.94,62.95,15332.0
2016-02-29 12:50:00,62.95,62.97,62.86,62.92,10525.0,62.95,62.97,62.86,62.92,10525.0
2016-02-29 12:55:00,62.91,62.94,62.86,62.92,34593.0,62.91,62.94,62.86,62.92,34593.0
2016-02-29 13:00:00,62.94,62.98,62.93,62.95,10700.0,62.94,62.98,62.93,62.95,10700.0
2016-02-29 13:05:00,62.94,62.98,62.91,62.94,12508.0,62.94,62.98,62.91,62.94,12508.0
2016-02-29 13:10:00,62.94,62.96,62.91,62.92,9451.0,62.94,62.96,62.91,62.92,9451.0
2016-02-29 13:15:00,62.91,62.97,62.88,62.94,10072.0,62.91,62.97,62.88,62.94,10072.0
2016-02-29 13:20:00,62.94,63.05,62.92,63.02,17998.0,62.94,63.05,62.92,63.02,17998.0
2016-02-29 13:25:00,63.03,63.05,62.89,62.91,14034.0,63.03,63.05,62.89,62.91,14034.0
2016-02-29 13:30:00,62.91,62.92,62.73,62.73,12900.0,62.91,62.92,62.73,62.73,12900.0
2016-02-29 13:35:00,62.73,62.81,62.71,62.8,10994.0,62.73,62.81,62.71,62.8,10994.0
2016-02-29 13:40:00,62.8,62.84,62.7,62.75,8250.0,62.8,62.84,62.7,62.75,8250.0
2016-02-29 13:45:00,62.76,63.02,62.76,63.02,18147.0,62.76,63.02,62.76,63.02,18147.0
2016-02-29 13:50:00,63.01,63.02,62.93,62.96,16522.0,63.01,63.02,62.93,62.96,16522.0
2016-02-29 13:55:00,62.96,63.02,62.92,62.98,22695.0,62.96,63.02,62.92,62.98,22695.0
2016-02-29 14:00:00,62.98,62.98,62.92,62.96,8646.0,62.98,62.98,62.92,62.96,8646.0
2016-02-29 14:05:00,62.96,63.0,62.92,62.94,18627.0,62.96,63.0,62.92,62.94,18627.0
2016-02-29 14:10:00,62.94,62.97,62.86,62.89,11994.0,62.94,62.97,62.86,62.89,11994.0
2016-02-29 14:15:00,62.88,62.9,62.83,62.85,13588.0,62.88,62.9,62.83,62.85,13588.0
2016-02-29 14:20:00,62.85,62.86,62.76,62.8,23116.0,62.85,62.86,62.76,62.8,23116.0
2016-02-29 14:25:00,62.8,62.98,62.78,62.98,16356.0,62.8,62.98,62.78,62.98,16356.0
2016-02-29 14:30:00,62.99,63.11,62.99,63.07,38652.0,62.99,63.11,62.99,63.07,38652.0
2016-02-29 14:35:00,63.07,63.07,62.94,63.01,14249.0,63.07,63.07,62.94,63.01,14249.0
2016-02-29 14:40:00,63.03,63.05,62.94,63.05,16498.0,63.03,63.05,62.94,63.05,16498.0
2016-02-29 14:45:00,63.03,63.05,62.88,63.0,19411.0,63.03,63.05,62.88,63.0,19411.0
2016-02-29 14:50:00,62.98,63.12,62.96,63.03,79337.0,62.98,63.12,62.96,63.03,79337.0
2016-02-29 14:55:00,63.03,63.15,63.03,63.14,24127.0,63.03,63.15,63.03,63.14,24127.0
2016-02-29 15:00:00,63.15,63.15,63.01,63.12,22305.0,63.15,63.15,63.01,63.12,22305.0
2016-02-29 15:05:00,63.11,63.11,62.97,63.07,28644.0,63.11,63.11,62.97,63.07,28644.0
2016-02-29 15:10:00,63.08,63.14,63.03,63.11,23561.0,63.08,63.14,63.03,63.11,23561.0
2016-02-29 15:15:00,63.11,63.24,63.09,63.23,55829.0,63.11,63.24,63.09,63.23,55829.0
2016-02-29 15:20:00,63.23,63.43,63.22,63.34,66830.0,63.23,63.43,63.22,63.34,66830.0
2016-02-29 15:25:00,63.33,63.39,63.25,63.27,41654.0,63.33,63.39,63.25,63.27,41654.0
2016-02-29 15:30:00,63.26,63.26,63.1,63.21,33097.0,63.26,63.26,63.1,63.21,33097.0
2016-02-29 15:35:00,63.21,63.21,62.99,63.05,31893.0,63.21,63.21,62.99,63.05,31893.0
2016-02-29 15:40:00,63.04,63.07,63.01,63.07,38834.0,63.04,63.07,63.01,63.07,38834.0
2016-02-29 15:45:00,63.06,63.06,62.94,62.96,30110.0,63.06,63.06,62.94,62.96,30110.0
2016-02-29 15:50:00,62.95,62.96,62.81,62.92,53634.0,62.95,62.96,62.81,62.92,53634.0
2016-02-29 15:55:00,62.92,62.93,62.71,62.76,111350.0,62.92,62.93,62.71,62.76,111350.0
2016-03-01 09:30:00,62.71,62.85,62.58,62.76,30880.0,62.71,62.85,62.58,62.76,30880.0
2016-03-01 09:35:00,62.77,63.13,62.65,62.68,59763.0,62.77,63.13,62.65,62.68,59763.0
2016-03-01 09:40:00,62.7,62.87,62.5,62.85,64542.0,62.7,62.87,62.5,62.85,64542.0
2016-03-01 09:45:00,62.85,62.93,62.78,62.87,68676.0,62.85,62.93,62.78,62.87,68676.0
2016-03-01 09:50:00,62.86,62.94,62.79,62.83,57403.0,62.86,62.94,62.79,62.83,57403.0
2016-03-01 09:55:00,62.8,62.81,62.62,62.7,51225.0,62.8,62.81,62.62,62.7,51225.0
2016-03-01 10:00:00,62.7,62.92,62.69,62.72,46900.0,62.7,62.92,62.69,62.72,46900.0
2016-03-01 10:05:00,62.77,62.82,62.74,62.8,13957.0,62.77,62.82,62.74,62.8,13957.0
2016-03-01 10:10:00,62.83,62.86,62.7,62.77,27612.0,62.83,62.86,62.7,62.77,27612.0
2016-03-01 10:15:00,62.81,62.81,62.64,62.74,16777.0,62.81,62.81,62.64,62.74,16777.0
2016-03-01 10:20:00,62.73,62.85,62.71,62.81,23762.0,62.73,62.85,62.71,62.81,23762.0
2016-03-01 10:25:00,62.81,62.81,62.69,62.71,17846.0,62.81,62.81,62.69,62.71,17846.0
2016-03-01 10:30:00,62.72,62.8,62.68,62.77,22193.0,62.72,62.8,62.68,62.77,22193.0
2016-03-01 10:35:00,62.76,62.86,62.76,62.78,49355.0,62.76,62.86,62.76,62.78,49355.0
2016-03-01 10:40:00,62.76,62.82,62.73,62.8,9205.0,62.76,62.82,62.73,62.8,9205.0
2016-03-01 10:45:00,62.81,62.87,62.74,62.77,8673.0,62.81,62.87,62.74,62.77,8673.0
2016-03-01 10:50:00,62.75,62.8,62.73,62.79,10478.0,62.75,62.8,62.73,62.79,10478.0
2016-03-01 10:55:00,62.77,62.79,62.61,62.66,18820.0,62.77,62.79,62.61,62.66,18820.0
2016-03-01 11:00:00,62.6,62.68,62.6,62.61,7546.0,62.6,62.68,62.6,62.61,7546.0
2016-03-01 11:05:00,62.6,62.67,62.6,62.62,16270.0,62.6,62.67,62.6,62.62,16270.0
2016-03-01 11:10:00,62.63,62.67,62.58,62.62,25640.0,62.63,62.67,62.58,62.62,25640.0
2016-03-01 11:15:00,62.6,62.66,62.57,62.57,17510.0,62.6,62.66,62.57,62.57,17510.0
2016-03-01 11:20:00,62.57,62.59,62.34,62.37,46733.0,62.57,62.59,62.34,62.37,46733.0
2016-03-01 11:25:00,62.36,62.4,62.33,62.36,28304.0,62.36,62.4,62.33,62.36,28304.0
2016-03-01 11:30:00,62.37,62.49,62.35,62.43,42268.0,62.37,62.49,62.35,62.43,42268.0
2016-03-01 11:35:00,62.44,62.49,62.38,62.46,40315.0,62.44,62.49,62.38,62.46,40315.0
2016-03-01 11:40:00,62.47,62.51,62.42,62.45,22765.0,62.47,62.51,62.42,62.45,22765.0
2016-03-01 11:45:00,62.46,62.5,62.35,62.38,25881.0,62.46,62.5,62.35,62.38,25881.0
2016-03-01 11:50:00,62.35,62.5,62.33,62.47,30289.0,62.35,62.5,62.33,62.47,30289.0
2016-03-01 11:55:00,62.48,62.51,62.43,62.46,26999.0,62.48,62.51,62.43,62.46,26999.0
2016-03-01 12:00:00,62.47,62.53,62.43,62.5,12756.0,62.47,62.53,62.43,62.5,12756.0
2016-03-01 12:05:00,62.49,62.74,62.49,62.73,27878.0,62.49,62.74,62.49,62.73,27878.0
2016-03-01 12:10:00,62.73,62.77,62.67,62.67,15640.0,62.73,62.77,62.67,62.67,15640.0
2016-03-01 12:15:00,62.7,62.7,62.61,62.67,14740.0,62.7,62.7,62.61,62.67,14740.0
2016-03-01 12:20:00,62.64,62.68,62.47,62.53,36235.0,62.64,62.68,62.47,62.53,36235.0
2016-03-01 12:25:00,62.54,62.8,62.54,62.76,18731.0,62.54,62.8,62.54,62.76,18731.0
2016-03-01 12:30:00,62.8,62.85,62.72,62.81,25296.0,62.8,62.85,62.72,62.81,25296.0
2016-03-01 12:35:00,62.87,63.05,62.82,63.02,80218.0,62.87,63.05,62.82,63.02,80218.0
2016-03-01 12:40:00,63.04,63.04,62.88,62.98,34046.0,63.04,63.04,62.88,62.98,34046.0
2016-03-01 12:45:00,62.99,63.16,62.95,63.14,26876.0,62.99,63.16,62.95,63.14,26876.0
2016-03-01 12:50:00,63.14,63.3,63.1,63.23,21871.0,63.14,63.3,63.1,63.23,21871.0
2016-03-01 12:55:00,63.24,63.27,63.11,63.12,21881.0,63.24,63.27,63.11,63.12,21881.0
2016-03-01 13:00:00,63.15,63.15,63.02,63.1,11700.0,63.15,63.15,63.02,63.1,11700.0
2016-03-01 13:05:00,63.1,63.1,62.94,62.96,15342.0,63.1,63.1,62.94,62.96,15342.0
2016-03-01 13:10:00,62.93,63.0,62.88,62.94,13715.0,62.93,63.0,62.88,62.94,13715.0
2016-03-01 13:15:00,62.97,63.1,62.97,63.09,12130.0,62.97,63.1,62.97,63.09,12130.0
2016-03-01 13:20:00,63.11,63.15,62.93,63.06,13100.0,63.11,63.15,62.93,63.06,13100.0
2016-03-01 13:25:00,63.06,63.06,62.89,62.97,12129.0,63.06,63.06,62.89,62.97,12129.0
2016-03-01 13:30:00,62.97,62.97,62.85,62.9,48587.0,62.97,62.97,62.85,62.9,48587.0
2016-03-01 13:35:00,62.91,63.0,62.83,63.0,27547.0,62.91,63.0,62.83,63.0,27547.0
2016-03-01 13:40:00,62.99,63.04,62.98,63.03,15647.0,62.99,63.04,62.98,63.03,15647.0
2016-03-01 13:45:00,63.03,63.04,62.92,62.92,12115.0,63.03,63.04,62.92,62.92,12115.0
2016-03-01 13:50:00,62.94,62.94,62.84,62.84,16049.0,62.94,62.94,62.84,62.84,16049.0
2016-03-01 13:55:00,62.81,62.84,62.71,62.71,17758.0,62.81,62.84,62.71,62.71,17758.0
2016-03-01 14:00:00,62.72,62.76,62.69,62.73,15350.0,62.72,62.76,62.69,62.73,15350.0
2016-03-01 14:05:00,62.7,62.74,62.69,62.7,11789.0,62.7,62.74,62.69,62.7,11789.0
2016-03-01 14:10:00,62.72,62.72,62.61,62.61,13573.0,62.72,62.72,62.61,62.61,13573.0
2016-03-01 14:15:00,62.62,62.62,62.45,62.45,23607.0,62.62,62.62,62.45,62.45,23607.0
2016-03-01 14:20:00,62.44,62.52,62.42,62.52,61497.0,62.44,62.52,62.42,62.52,61497.0
2016-03-01 14:25:00,62.52,62.52,62.39,62.39,30689.0,62.52,62.52,62.39,62.39,30689.0
2016-03-01 14:30:00,62.42,62.52,62.42,62.44,15778.0,62.42,62.52,62.42,62.44,15778.0
2016-03-01 14:35:00,62.44,62.45,62.3,62.3,14674.0,62.44,62.45,62.3,62.3,14674.0
2016-03-01 14:40:00,62.32,62.38,62.29,62.34,21449.0,62.32,62.38,62.29,62.34,21449.0
2016-03-01 14:45:00,62.32,62.4,62.32,62.38,17920.0,62.32,62.4,62.32,62.38,17920.0
2016-03-01 14:50:00,62.39,62.47,62.37,62.41,16350.0,62.39,62.47,62.37,62.41,16350.0
2016-03-01 14:55:00,62.41,62.45,62.39,62.43,18478.0,62.41,62.45,62.39,62.43,18478.0
2016-03-01 15:00:00,62.43,62.47,62.36,62.4,32423.0,62.43,62.47,62.36,62.4,32423.0
2016-03-01 15:05:00,62.39,62.51,62.37,62.5,17804.0,62.39,62.51,62.37,62.5,17804.0
2016-03-01 15:10:00,62.5,62.62,62.5,62.51,18961.0,62.5,62.62,62.5,62.51,18961.0
2016-03-01 15:15:00,62.5,62.5,62.36,62.37,22320.0,62.5,62.5,62.36,62.37,22320.0
2016-03-01 15:20:00,62.39,62.4,62.35,62.35,17693.0,62.39,62.4,62.35,62.35,17693.0
2016-03-01 15:25:00,62.34,62.35,62.29,62.33,23370.0,62.34,62.35,62.29,62.33,23370.0
2016-03-01 15:30:00,62.33,62.58,62.31,62.58,39421.0,62.33,62.58,62.31,62.58,39421.0
2016-03-01 15:35:00,62.58,62.61,62.56,62.59,38131.0,62.58,62.61,62.56,62.59,38131.0
2016-03-01 15:40:00,62.57,62.66,62.55,62.66,29044.0,62.57,62.66,62.55,62.66,29044.0
2016-03-01 15:45:00,62.66,62.76,62.43,62.71,58058.0,62.66,62.76,62.43,62.71,58058.0
2016-03-01 15:50:00,62.7,62.78,62.7,62.71,45720.0,62.7,62.78,62.7,62.71,45720.0
2016-03-01 15:55:00,62.71,62.78,62.63,62.74,72683.0,62.71,62.78,62.63,62.74,72683.0
2016-03-02 09:30:00,62.52,62.99,62.38,62.85,26045.0,62.52,62.99,62.38,62.85,26045.0
2016-03-02 09:35:00,62.95,62.96,62.68,62.84,26997.0,62.95,62.96,62.68,62.84,26997.0
2016-03-02 09:40:00,62.87,63.1,62.83,62.94,24543.0,62.87,63.1,62.83,62.94,24543.0
2016-03-02 09:45:00,63.02,63.2,62.89,63.13,11344.0,63.02,63.2,62.89,63.13,11344.0
2016-03-02 09:50:00,63.14,63.17,62.91,62.92,14251.0,63.14,63.17,62.91,62.92,14251.0
2016-03-02 09:55:00,62.88,63.14,62.8,63.05,13604.0,62.88,63.14,62.8,63.05,13604.0
2016-03-02 10:00:00,63.05,63.08,62.98,63.0,12819.0,63.05,63.08,62.98,63.0,12819.0
2016-03-02 10:05:00,63.0,63.3,63.0,63.17,29665.0,63.0,63.3,63.0,63.17,29665.0
2016-03-02 10:10:00,63.21,63.45,63.2,63.2,33441.0,63.21,63.45,63.2,63.2,33441.0
2016-03-02 10:15:00,63.24,63.32,63.22,63.27,14823.0,63.24,63.32,63.22,63.27,14823.0
2016-03-02 10:20:00,63.3,63.4,63.29,63.34,21428.0,63.3,63.4,63.29,63.34,21428.0
2016-03-02 10:25:00,63.3,63.42,63.27,63.42,30427.0,63.3,63.42,63.27,63.42,30427.0
2016-03-02 10:30:00,63.37,63.42,63.26,63.35,43059.0,63.37,63.42,63.26,63.35,43059.0
2016-03-02 10:35:00,63.35,63.39,63.3,63.35,30553.0,63.35,63.39,63.3,63.35,30553.0
2016-03-02 10:40:00,63.35,63.48,63.35,63.48,32626.0,63.35,63.48,63.35,63.48,32626.0
2016-03-02 10:45:00,63.48,63.59,63.38,63.38,35641.0,63.48,63.59,63.38,63.38,35641.0
2016-03-02 10:50:00,63.4,63.67,63.4,63.6,27033.0,63.4,63.67,63.4,63.6,27033.0
2016-03-02 10:55:00,63.59,63.65,63.46,63.51,17795.0,63.59,63.65,63.46,63.51,17795.0
2016-03-02 11:00:00,63.5,63.65,63.42,63.59,15017.0,63.5,63.65,63.42,63.59,15017.0
2016-03-02 11:05:00,63.63,63.67,63.5,63.53,21728.0,63.63,63.67,63.5,63.53,21728.0
2016-03-02 11:10:00,63.51,63.55,63.48,63.5,9936.0,63.51,63.55,63.48,63.5,9936.0
2016-03-02 11:15:00,63.47,63.52,63.45,63.5,12830.0,63.47,63.52,63.45,63.5,12830.0
2016-03-02 11:20:00,63.49,63.52,63.29,63.44,14750.0,63.49,63.52,63.29,63.44,14750.0
2016-03-02 11:25:00,63.42,63.44,63.33,63.43,21580.0,63.42,63.44,63.33,63.43,21580.0
2016-03-02 11:30:00,63.46,63.5,63.3,63.34,10990.0,63.46,63.5,63.3,63.34,10990.0
2016-03-02 11:35:00,63.31,63.34,63.12,63.16,10341.0,63.31,63.34,63.12,63.16,10341.0
2016-03-02 11:40:00,63.17,63.34,63.13,63.22,41382.0,63.17,63.34,63.13,63.22,41382.0
2016-03-02 11:45:00,63.21,63.38,63.2,63.38,11700.0,63.21,63.38,63.2,63.38,11700.0
2016-03-02 11:50:00,63.34,63.36,63.16,63.16,11609.0,63.34,63.36,63.16,63.16,11609.0
2016-03-02 11:55:00,63.15,63.25,63.11,63.12,10293.0,63.15,63.25,63.11,63.12,10293.0
2016-03-02 12:00:00,63.13,63.23,63.13,63.17,11609.0,63.13,63.23,63.13,63.17,11609.0
2016-03-02 12:05:00,63.19,63.25,63.16,63.2,7900.0,63.19,63.25,63.16,63.2,7900.0
2016-03-02 12:10:00,63.22,63.28,63.16,63.19,32608.0,63.22,63.28,63.16,63.19,32608.0
2016-03-02 12:15:00,63.19,63.21,63.14,63.18,5993.0,63.19,63.21,63.14,63.18,5993.0
2016-03-02 12:20:00,63.19,63.22,63.15,63.16,27901.0,63.19,63.22,63.15,63.16,27901.0
2016-03-02 12:25:00,63.17,63.25,63.12,63.25,10828.0,63.17,63.25,63.12,63.25,10828.0
2016-03-02 12:30:00,63.24,63.25,63.2,63.21,17346.0,63.24,63.25,63.2,63.21,17346.0
2016-03-02 12:35:00,63.2,63.29,63.17,63.24,16238.0,63.2,63.29,63.17,63.24,16238.0
2016-03-02 12:40:00,63.24,63.28,63.22,63.22,8600.0,63.24,63.28,63.22,63.22,8600.0
2016-03-02 12:45:00,63.23,63.26,63.21,63.25,11031.0,63.23,63.26,63.21,63.25,11031.0
2016-03-02 12:50:00,63.24,63.32,63.2,63.32,15646.0,63.24,63.32,63.2,63.32,15646.0
2016-03-02 12:55:00,63.31,63.32,63.25,63.29,5909.0,63.31,63.32,63.25,63.29,5909.0
2016-03-02 13:00:00,63.29,63.31,63.26,63.28,7370.0,63.29,63.31,63.26,63.28,7370.0
2016-03-02 13:05:00,63.28,63.31,63.24,63.28,9119.0,63.28,63.31,63.24,63.28,9119.0
2016-03-02 13:10:00,63.26,63.37,63.24,63.33,18224.0,63.26,63.37,63.24,63.33,18224.0
2016-03-02 13:15:00,63.31,63.33,63.27,63.33,7700.0,63.31,63.33,63.27,63.33,7700.0
2016-03-02 13:20:00,63.31,63.33,63.26,63.32,19556.0,63.31,63.33,63.26,63.32,19556.0
2016-03-02 13:25:00,63.33,63.35,63.29,63.3,17433.0,63.33,63.35,63.29,63.3,17433.0
2016-03-02 13:30:00,63.3,63.31,63.25,63.25,9933.0,63.3,63.31,63.25,63.25,9933.0
2016-03-02 13:35:00,63.23,63.26,63.15,63.16,6500.0,63.23,63.26,63.15,63.16,6500.0
2016-03-02 13:40:00,63.2,63.24,63.17,63.2,14450.0,63.2,63.24,63.17,63.2,14450.0
2016-03-02 13:45:00,63.23,63.26,63.2,63.2,17656.0,63.23,63.26,63.2,63.2,17656.0
2016-03-02 13:50:00,63.21,63.24,63.16,63.16,6180.0,63.21,63.24,63.16,63.16,6180.0
2016-03-02 13:55:00,63.17,63.2,63.08,63.11,9263.0,63.17,63.2,63.08,63.11,9263.0
2016-03-02 14:00:00,63.11,63.16,63.09,63.15,9675.0,63.11,63.16,63.09,63.15,9675.0
2016-03-02 14:05:00,63.14,63.15,62.94,62.97,30928.0,63.14,63.15,62.94,62.97,30928.0
2016-03-02 14:10:00,62.99,62.99,62.88,62.92,9702.0,62.99,62.99,62.88,62.92,9702.0
2016-03-02 14:15:00,62.92,62.95,62.81,62.84,13242.0,62.92,62.95,62.81,62.84,13242.0
2016-03-02 14:20:00,62.83,62.84,62.78,62.8,31351.0,62.83,62.84,62.78,62.8,31351.0
2016-03-02 14:25:00,62.81,62.84,62.66,62.71,33172.0,62.81,62.84,62.66,62.71,33172.0
2016-03-02 14:30:00,62.72,62.82,62.7,62.77,26470.0,62.72,62.82,62.7,62.77,26470.0
2016-03-02 14:35:00,62.78,62.81,62.76,62.78,12350.0,62.78,62.81,62.76,62.78,12350.0
2016-03-02 14:40:00,62.78,62.9,62.77,62.89,16392.0,62.78,62.9,62.77,62.89,16392.0
2016-03-02 14:45:00,62.9,62.96,62.86,62.9,13223.0,62.9,62.96,62.86,62.9,13223.0
2016-03-02 14:50:00,62.89,62.9,62.86,62.87,12494.0,62.89,62.9,62.86,62.87,12494.0
2016-03-02 14:55:00,62.87,62.95,62.84,62.87,12915.0,62.87,62.95,62.84,62.87,12915.0
2016-03-02 15:00:00,62.88,62.89,62.83,62.84,12825.0,62.88,62.89,62.83,62.84,12825.0
2016-03-02 15:05:00,62.86,62.89,62.83,62.85,12334.0,62.86,62.89,62.83,62.85,12334.0
2016-03-02 15:10:00,62.85,62.96,62.85,62.92,15498.0,62.85,62.96,62.85,62.92,15498.0
2016-03-02 15:15:00,62.93,62.95,62.91,62.92,7409.0,62.93,62.95,62.91,62.92,7409.0
2016-03-02 15:20:00,62.91,62.93,62.84,62.86,18199.0,62.91,62.93,62.84,62.86,18199.0
2016-03-02 15:25:00,62.86,62.89,62.85,62.87,16217.0,62.86,62.89,62.85,62.87,16217.0
2016-03-02 15:30:00,62.88,62.88,62.76,62.79,27679.0,62.88,62.88,62.76,62.79,27679.0
2016-03-02 15:35:00,62.79,62.8,62.72,62.74,19151.0,62.79,62.8,62.72,62.74,19151.0
2016-03-02 15:40:00,62.73,62.75,62.69,62.72,23077.0,62.73,62.75,62.69,62.72,23077.0
2016-03-02 15:45:00,62.72,62.78,62.72,62.72,27552.0,62.72,62.78,62.72,62.72,27552.0
2016-03-02 15:50:00,62.73,62.83,62.68,62.83,29722.0,62.73,62.83,62.68,62.83,29722.0
2016-03-02 15:55:00,62.82,62.85,62.72,62.8,62366.0,62.82,62.85,62.72,62.8,62366.0
2016-03-03 09:30:00,62.84,62.93,62.34,62.5,25322.0,62.84,62.93,62.34,62.5,25322.0
2016-03-03 09:35:00,62.54,62.58,62.1,62.19,29106.0,62.54,62.58,62.1,62.19,29106.0
2016-03-03 09:40:00,62.21,62.42,62.21,62.35,6100.0,62.21,62.42,62.21,62.35,6100.0
2016-03-03 09:45:00,62.42,62.6,62.38,62.44,17637.0,62.42,62.6,62.38,62.44,17637.0
2016-03-03 09:50:00,62.44,62.45,62.26,62.3,11386.0,62.44,62.45,62.26,62.3,11386.0
2016-03-03 09:55:00,62.25,62.37,62.25,62.3,12597.0,62.25,62.37,62.25,62.3,12597.0
2016-03-03 10:00:00,62.35,62.42,62.24,62.41,14143.0,62.35,62.42,62.24,62.41,14143.0
2016-03-03 10:05:00,62.46,62.49,62.37,62.38,9581.0,62.46,62.49,62.37,62.38,9581.0
2016-03-03 10:10:00,62.43,62.44,62.25,62.25,10028.0,62.43,62.44,62.25,62.25,10028.0
2016-03-03 10:15:00,62.28,62.43,62.27,62.42,8445.0,62.28,62.43,62.27,62.42,8445.0
2016-03-03 10:20:00,62.5,62.5,62.32,62.45,23655.0,62.5,62.5,62.32,62.45,23655.0
2016-03-03 10:25:00,62.44,62.44,62.29,62.34,19300.0,62.44,62.44,62.29,62.34,19300.0
2016-03-03 10:30:00,62.32,62.44,62.32,62.4,4200.0,62.32,62.44,62.32,62.4,4200.0
2016-03-03 10:35:00,62.43,62.48,62.33,62.43,7055.0,62.43,62.48,62.33,62.43,7055.0
2016-03-03 10:40:00,62.42,62.45,62.33,62.36,4511.0,62.42,62.45,62.33,62.36,4511.0
2016-03-03 10:45:00,62.36,62.44,62.35,62.39,11296.0,62.36,62.44,62.35,62.39,11296.0
2016-03-03 10:50:00,62.39,62.45,62.37,62.45,4430.0,62.39,62.45,62.37,62.45,4430.0
2016-03-03 10:55:00,62.45,62.68,62.45,62.64,17925.0,62.45,62.68,62.45,62.64,17925.0
2016-03-03 11:00:00,62.62,62.69,62.52,62.56,24181.0,62.62,62.69,62.52,62.56,24181.0
2016-03-03 11:05:00,62.58,62.59,62.47,62.53,8991.0,62.58,62.59,62.47,62.53,8991.0
2016-03-03 11:10:00,62.55,62.55,62.43,62.45,6500.0,62.55,62.55,62.43,62.45,6500.0
2016-03-03 11:15:00,62.47,62.5,62.4,62.47,7750.0,62.47,62.5,62.4,62.47,7750.0
2016-03-03 11:20:00,62.45,62.5,62.33,62.35,6588.0,62.45,62.5,62.33,62.35,6588.0
2016-03-03 11:25:00,62.35,62.39,62.26,62.28,14620.0,62.35,62.39,62.26,62.28,14620.0
2016-03-03 11:30:00,62.26,62.27,62.15,62.23,16295.0,62.26,62.27,62.15,62.23,16295.0
2016-03-03 11:35:00,62.23,62.28,62.1,62.16,10995.0,62.23,62.28,62.1,62.16,10995.0
2016-03-03 11:40:00,62.13,62.13,61.94,62.08,20132.0,62.13,62.13,61.94,62.08,20132.0
2016-03-03 11:45:00,62.06,62.07,61.94,62.02,43534.0,62.06,62.07,61.94,62.02,43534.0
2016-03-03 11:50:00,62.0,62.17,61.99,62.01,18358.0,62.0,62.17,61.99,62.01,18358.0
2016-03-03 11:55:00,62.01,62.13,62.0,62.06,9700.0,62.01,62.13,62.0,62.06,9700.0
2016-03-03 12:00:00,62.09,62.09,61.98,62.0,4800.0,62.09,62.09,61.98,62.0,4800.0
2016-03-03 12:05:00,61.98,62.05,61.97,62.01,18163.0,61.98,62.05,61.97,62.01,18163.0
2016-03-03 12:10:00,62.05,62.1,61.98,62.0,17568.0,62.05,62.1,61.98,62.0,17568.0
2016-03-03 12:15:00,62.0,62.0,61.85,61.95,13853.0,62.0,62.0,61.85,61.95,13853.0
2016-03-03 12:20:00,61.94,61.98,61.74,61.87,45863.0,61.94,61.98,61.74,61.87,45863.0
2016-03-03 12:25:00,61.86,61.93,61.84,61.88,9458.0,61.86,61.93,61.84,61.88,9458.0
2016-03-03 12:30:00,61.87,61.96,61.87,61.96,5200.0,61.87,61.96,61.87,61.96,5200.0
2016-03-03 12:35:00,61.96,62.04,61.95,62.0,6550.0,61.96,62.04,61.95,62.0,6550.0
2016-03-03 12:40:00,61.99,62.05,61.96,61.99,14184.0,61.99,62.05,61.96,61.99,14184.0
2016-03-03 12:45:00,61.98,62.05,61.92,61.98,4803.0,61.98,62.05,61.92,61.98,4803.0
2016-03-03 12:50:00,61.97,62.03,61.95,61.96,17895.0,61.97,62.03,61.95,61.96,17895.0
2016-03-03 12:55:00,61.97,62.04,61.96,61.98,12367.0,61.97,62.04,61.96,61.98,12367.0
2016-03-03 13:00:00,61.98,62.01,61.95,61.98,7851.0,61.98,62.01,61.95,61.98,7851.0
2016-03-03 13:05:00,61.98,62.15,61.98,62.15,10693.0,61.98,62.15,61.98,62.15,10693.0
2016-03-03 13:10:00,62.16,62.18,62.12,62.18,24621.0,62.16,62.18,62.12,62.18,24621.0
2016-03-03 13:15:00,62.18,62.26,62.18,62.2,12700.0,62.18,62.26,62.18,62.2,12700.0
2016-03-03 13:20:00,62.22,62.26,62.2,62.21,16157.0,62.22,62.26,62.2,62.21,16157.0
2016-03-03 13:25:00,62.2,62.27,62.17,62.27,12269.0,62.2,62.27,62.17,62.27,12269.0
2016-03-03 13:30:00,62.26,62.31,62.25,62.31,10462.0,62.26,62.31,62.25,62.31,10462.0
2016-03-03 13:35:00,62.32,62.33,62.24,62.24,21322.0,62.32,62.33,62.24,62.24,21322.0
2016-03-03 13:40:00,62.21,62.21,62.15,62.21,20026.0,62.21,62.21,62.15,62.21,20026.0
2016-03-03 13:45:00,62.21,62.25,62.19,62.21,9573.0,62.21,62.25,62.19,62.21,9573.0
2016-03-03 13:50:00,62.21,62.25,62.16,62.21,8810.0,62.21,62.25,62.16,62.21,8810.0
2016-03-03 13:55:00,62.21,62.22,62.15,62.22,18570.0,62.21,62.22,62.15,62.22,18570.0
2016-03-03 14:00:00,62.21,62.24,62.17,62.2,10611.0,62.21,62.24,62.17,62.2,10611.0
2016-03-03 14:05:00,62.2,62.21,62.19,62.19,3000.0,62.2,62.21,62.19,62.19,3000.0
2016-03-03 14:10:00,62.19,62.23,62.18,62.2,5860.0,62.19,62.23,62.18,62.2,5860.0
2016-03-03 14:15:00,62.18,62.21,62.08,62.09,14936.0,62.18,62.21,62.08,62.09,14936.0
2016-03-03 14:20:00,62.1,62.13,61.99,62.03,34410.0,62.1,62.13,61.99,62.03,34410.0
2016-03-03 14:25:00,62.02,62.07,61.96,61.98,12964.0,62.02,62.07,61.96,61.98,12964.0
2016-03-03 14:30:00,62.01,62.08,61.97,62.03,20528.0,62.01,62.08,61.97,62.03,20528.0
2016-03-03 14:35:00,62.01,62.06,62.0,62.0,13654.0,62.01,62.06,62.0,62.0,13654.0
2016-03-03 14:40:00,62.0,62.03,61.9,62.03,26594.0,62.0,62.03,61.9,62.03,26594.0
2016-03-03 14:45:00,62.04,62.05,61.89,61.95,14619.0,62.04,62.05,61.89,61.95,14619.0
2016-03-03 14:50:00,61.93,61.94,61.78,61.88,21614.0,61.93,61.94,61.78,61.88,21614.0
2016-03-03 14:55:00,61.88,61.88,61.72,61.75,23098.0,61.88,61.88,61.72,61.75,23098.0
2016-03-03 15:00:00,61.75,61.84,61.75,61.8,18458.0,61.75,61.84,61.75,61.8,18458.0
2016-03-03 15:05:00,61.8,61.92,61.8,61.84,35766.0,61.8,61.92,61.8,61.84,35766.0
2016-03-03 15:10:00,61.85,61.86,61.8,61.85,16873.0,61.85,61.86,61.8,61.85,16873.0
2016-03-03 15:15:00,61.83,61.84,61.72,61.78,34139.0,61.83,61.84,61.72,61.78,34139.0
2016-03-03 15:20:00,61.77,61.78,61.59,61.6,38119.0,61.77,61.78,61.59,61.6,38119.0
2016-03-03 15:25:00,61.61,61.79,61.61,61.78,13363.0,61.61,61.79,61.61,61.78,13363.0
2016-03-03 15:30:00,61.79,61.8,61.54,61.6,54778.0,61.79,61.8,61.54,61.6,54778.0
2016-03-03 15:35:00,61.59,61.67,61.54,61.65,61906.0,61.59,61.67,61.54,61.65,61906.0
2016-03-03 15:40:00,61.66,61.67,61.56,61.56,40576.0,61.66,61.67,61.56,61.56,40576.0
2016-03-03 15:45:00,61.58,61.67,61.57,61.66,36968.0,61.58,61.67,61.57,61.66,36968.0
2016-03-03 15:50:00,61.67,61.79,61.64,61.79,73027.0,61.67,61.79,61.64,61.79,73027.0
2016-03-03 15:55:00,61.78,61.87,61.73,61.78,85955.0,61.78,61.87,61.73,61.78,85955.0
2016-03-04 09:30:00,61.84,61.84,61.33,61.34,41631.0,61.84,61.84,61.33,61.34,41631.0
2016-03-04 09:35:00,61.33,61.75,61.05,61.74,35319.0,61.33,61.75,61.05,61.74,35319.0
2016-03-04 09:40:00,61.69,61.95,61.35,61.57,21776.0,61.69,61.95,61.35,61.57,21776.0
2016-03-04 09:45:00,61.52,61.52,61.07,61.09,22959.0,61.52,61.52,61.07,61.09,22959.0
2016-03-04 09:50:00,61.07,61.42,61.03,61.23,17407.0,61.07,61.42,61.03,61.23,17407.0
2016-03-04 09:55:00,61.2,61.34,61.05,61.26,31307.0,61.2,61.34,61.05,61.26,31307.0
2016-03-04 10:00:00,61.25,61.5,61.24,61.4,28821.0,61.25,61.5,61.24,61.4,28821.0
2016-03-04 10:05:00,61.41,61.79,61.41,61.48,20051.0,61.41,61.79,61.41,61.48,20051.0
2016-03-04 10:10:00,61.47,61.78,61.38,61.55,17629.0,61.47,61.78,61.38,61.55,17629.0
2016-03-04 10:15:00,61.57,61.57,61.36,61.41,11180.0,61.57,61.57,61.36,61.41,11180.0
2016-03-04 10:20:00,61.41,61.62,61.36,61.61,36833.0,61.41,61.62,61.36,61.61,36833.0
2016-03-04 10:25:00,61.58,61.83,61.57,61.78,22319.0,61.58,61.83,61.57,61.78,22319.0
2016-03-04 10:30:00,61.76,61.83,61.69,61.75,20900.0,61.76,61.83,61.69,61.75,20900.0
2016-03-04 10:35:00,61.76,61.87,61.75,61.79,15409.0,61.76,61.87,61.75,61.79,15409.0
2016-03-04 10:40:00,61.8,61.89,61.75,61.87,15970.0,61.8,61.89,61.75,61.87,15970.0
2016-03-04 10:45:00,61.86,61.87,61.75,61.82,9200.0,61.86,61.87,61.75,61.82,9200.0
2016-03-04 10:50:00,61.82,61.85,61.69,61.71,26423.0,61.82,61.85,61.69,61.71,26423.0
2016-03-04 10:55:00,61.74,61.86,61.71,61.77,11400.0,61.74,61.86,61.71,61.77,11400.0
2016-03-04 11:00:00,61.75,61.81,61.69,61.7,16764.0,61.75,61.81,61.69,61.7,16764.0
2016-03-04 11:05:00,61.68,61.88,61.68,61.81,20526.0,61.68,61.88,61.68,61.81,20526.0
2016-03-04 11:10:00,61.78,61.85,61.76,61.81,17500.0,61.78,61.85,61.76,61.81,17500.0
2016-03-04 11:15:00,61.8,61.95,61.75,61.9,24238.0,61.8,61.95,61.75,61.9,24238.0
2016-03-04 11:20:00,61.93,62.07,61.87,62.05,41862.0,61.93,62.07,61.87,62.05,41862.0
2016-03-04 11:25:00,62.08,62.08,61.96,62.01,11593.0,62.08,62.08,61.96,62.01,11593.0
2016-03-04 11:30:00,62.0,62.04,61.93,61.96,31189.0,62.0,62.04,61.93,61.96,31189.0
2016-03-04 11:35:00,61.98,62.08,61.98,62.06,13169.0,61.98,62.08,61.98,62.06,13169.0
2016-03-04 11:40:00,62.07,62.09,61.98,61.98,28167.0,62.07,62.09,61.98,61.98,28167.0
2016-03-04 11:45:00,61.98,62.1,61.97,61.97,18390.0,61.98,62.1,61.97,61.97,18390.0
2016-03-04 11:50:00,62.02,62.11,62.0,62.1,16943.0,62.02,62.11,62.0,62.1,16943.0
2016-03-04 11:55:00,62.05,62.09,61.98,62.03,17759.0,62.05,62.09,61.98,62.03,17759.0
2016-03-04 12:00:00,61.99,62.07,61.98,62.03,10532.0,61.99,62.07,61.98,62.03,10532.0
2016-03-04 12:05:00,62.03,62.06,61.96,61.99,15796.0,62.03,62.06,61.96,61.99,15796.0
2016-03-04 12:10:00,62.0,62.07,61.95,61.99,3600.0,62.0,62.07,61.95,61.99,3600.0
2016-03-04 12:15:00,61.99,61.99,61.9,61.91,7300.0,61.99,61.99,61.9,61.91,7300.0
2016-03-04 12:20:00,61.91,61.95,61.85,61.89,19987.0,61.91,61.95,61.85,61.89,19987.0
2016-03-04 12:25:00,61.89,61.89,61.67,61.75,50757.0,61.89,61.89,61.67,61.75,50757.0
2016-03-04 12:30:00,61.77,61.83,61.73,61.75,16750.0,61.77,61.83,61.73,61.75,16750.0
2016-03-04 12:35:00,61.77,61.8,61.73,61.77,10101.0,61.77,61.8,61.73,61.77,10101.0
2016-03-04 12:40:00,61.8,61.85,61.75,61.75,8297.0,61.8,61.85,61.75,61.75,8297.0
2016-03-04 12:45:00,61.77,61.82,61.75,61.82,24385.0,61.77,61.82,61.75,61.82,24385.0
2016-03-04 12:50:00,61.83,61.83,61.62,61.65,39074.0,61.83,61.83,61.62,61.65,39074.0
2016-03-04 12:55:00,61.65,61.68,61.58,61.6,20931.0,61.65,61.68,61.58,61.6,20931.0
2016-03-04 13:00:00,61.6,61.62,61.48,61.49,14434.0,61.6,61.62,61.48,61.49,14434.0
2016-03-04 13:05:00,61.49,61.56,61.26,61.51,67704.0,61.49,61.56,61.26,61.51,67704.0
2016-03-04 13:10:00,61.52,61.59,61.24,61.3,36357.0,61.52,61.59,61.24,61.3,36357.0
2016-03-04 13:15:00,61.32,61.32,61.2,61.27,20470.0,61.32,61.32,61.2,61.27,20470.0
2016-03-04 13:20:00,61.27,61.41,61.25,61.41,13745.0,61.27,61.41,61.25,61.41,13745.0
2016-03-04 13:25:00,61.42,61.57,61.38,61.55,8494.0,61.42,61.57,61.38,61.55,8494.0
2016-03-04 13:30:00,61.58,61.68,61.58,61.68,7893.0,61.58,61.68,61.58,61.68,7893.0
2016-03-04 13:35:00,61.67,61.7,61.65,61.66,10951.0,61.67,61.7,61.65,61.66,10951.0
2016-03-04 13:40:00,61.68,61.78,61.65,61.74,8750.0,61.68,61.78,61.65,61.74,8750.0
2016-03-04 13:45:00,61.7,61.75,61.66,61.72,4900.0,61.7,61.75,61.66,61.72,4900.0
2016-03-04 13:50:00,61.74,61.77,61.61,61.61,11590.0,61.74,61.77,61.61,61.61,11590.0
2016-03-04 13:55:00,61.65,61.71,61.6,61.66,8300.0,61.65,61.71,61.6,61.66,8300.0
2016-03-04 14:00:00,61.67,61.67,61.49,61.55,8180.0,61.67,61.67,61.49,61.55,8180.0
2016-03-04 14:05:00,61.56,61.6,61.52,61.53,7150.0,61.56,61.6,61.52,61.53,7150.0
2016-03-04 14:10:00,61.52,61.56,61.48,61.56,22485.0,61.52,61.56,61.48,61.56,22485.0
2016-03-04 14:15:00,61.58,61.6,61.5,61.51,12400.0,61.58,61.6,61.5,61.51,12400.0
2016-03-04 14:20:00,61.49,61.53,61.4,61.43,25521.0,61.49,61.53,61.4,61.43,25521.0
2016-03-04 14:25:00,61.44,61.46,61.41,61.43,12750.0,61.44,61.46,61.41,61.43,12750.0
2016-03-04 14:30:00,61.43,61.51,61.39,61.5,13789.0,61.43,61.51,61.39,61.5,13789.0
2016-03-04 14:35:00,61.51,61.56,61.47,61.54,7700.0,61.51,61.56,61.47,61.54,7700.0
2016-03-04 14:40:00,61.53,61.54,61.38,61.5,21264.0,61.53,61.54,61.38,61.5,21264.0
2016-03-04 14:45:00,61.49,61.53,61.45,61.51,8426.0,61.49,61.53,61.45,61.51,8426.0
2016-03-04 14:50:00,61.5,61.51,61.44,61.44,10757.0,61.5,61.51,61.44,61.44,10757.0
2016-03-04 14:55:00,61.44,61.54,61.4,61.5,14468.0,61.44,61.54,61.4,61.5,14468.0
2016-03-04 15:00:00,61.48,61.5,61.25,61.27,25209.0,61.48,61.5,61.25,61.27,25209.0
2016-03-04 15:05:00,61.28,61.37,61.28,61.37,20252.0,61.28,61.37,61.28,61.37,20252.0
2016-03-04 15:10:00,61.38,61.4,61.31,61.35,15162.0,61.38,61.4,61.31,61.35,15162.0
2016-03-04 15:15:00,61.36,61.37,61.28,61.3,60102.0,61.36,61.37,61.28,61.3,60102.0
2016-03-04 15:20:00,61.28,61.3,61.18,61.2,27283.0,61.28,61.3,61.18,61.2,27283.0
2016-03-04 15:25:00,61.21,61.24,61.19,61.21,16988.0,61.21,61.24,61.19,61.21,16988.0
2016-03-04 15:30:00,61.2,61.22,61.14,61.17,32288.0,61.2,61.22,61.14,61.17,32288.0
2016-03-04 15:35:00,61.17,61.17,61.05,61.12,24661.0,61.17,61.17,61.05,61.12,24661.0
2016-03-04 15:40:00,61.13,61.22,61.09,61.11,29086.0,61.13,61.22,61.09,61.11,29086.0
2016-03-04 15:45:00,61.11,61.2,61.09,61.14,34951.0,61.11,61.2,61.09,61.14,34951.0
2016-03-04 15:50:00,61.17,61.21,61.05,61.05,54447.0,61.17,61.21,61.05,61.05,54447.0
2016-03-04 15:55:00,61.04,61.3,61.04,61.24,126239.0,61.04,61.3,61.04,61.24,126239.0
2016-03-07 09:30:00,60.89,61.16,60.78,61.14,14859.0,60.89,61.16,60.78,61.14,14859.0
2016-03-07 09:35:00,61.16,61.46,61.15,61.28,5941.0,61.16,61.46,61.15,61.28,5941.0
2016-03-07 09:40:00,61.25,61.38,60.83,60.86,15134.0,61.25,61.38,60.83,60.86,15134.0
2016-03-07 09:45:00,60.86,61.31,60.86,60.93,30035.0,60.86,61.31,60.86,60.93,30035.0
2016-03-07 09:50:00,60.88,61.04,60.87,60.97,17217.0,60.88,61.04,60.87,60.97,17217.0
2016-03-07 09:55:00,60.95,61.17,60.84,61.1,98567.0,60.95,61.17,60.84,61.1,98567.0
2016-03-07 10:00:00,61.11,61.44,61.11,61.44,12241.0,61.11,61.44,61.11,61.44,12241.0
2016-03-07 10:05:00,61.45,61.5,61.26,61.31,22872.0,61.45,61.5,61.26,61.31,22872.0
2016-03-07 10:10:00,61.3,61.43,61.3,61.35,21688.0,61.3,61.43,61.3,61.35,21688.0
2016-03-07 10:15:00,61.35,61.35,61.2,61.25,26872.0,61.35,61.35,61.2,61.25,26872.0
2016-03-07 10:20:00,61.24,61.31,61.2,61.25,26450.0,61.24,61.31,61.2,61.25,26450.0
2016-03-07 10:25:00,61.25,61.4,61.25,61.37,12847.0,61.25,61.4,61.25,61.37,12847.0
2016-03-07 10:30:00,61.38,61.49,61.35,61.35,12293.0,61.38,61.49,61.35,61.35,12293.0
2016-03-07 10:35:00,61.35,61.49,61.31,61.45,13515.0,61.35,61.49,61.31,61.45,13515.0
2016-03-07 10:40:00,61.45,61.54,61.45,61.49,17652.0,61.45,61.54,61.45,61.49,17652.0
2016-03-07 10:45:00,61.49,61.55,61.39,61.4,22092.0,61.49,61.55,61.39,61.4,22092.0
2016-03-07 10:50:00,61.39,61.58,61.38,61.57,65654.0,61.39,61.58,61.38,61.57,65654.0
2016-03-07 10:55:00,61.58,61.69,61.49,61.66,20329.0,61.58,61.69,61.49,61.66,20329.0
2016-03-07 11:00:00,61.7,61.74,61.52,61.57,8867.0,61.7,61.74,61.52,61.57,8867.0
2016-03-07 11:05:00,61.58,61.74,61.57,61.62,19335.0,61.58,61.74,61.57,61.62,19335.0
2016-03-07 11:10:00,61.63,61.68,61.61,61.66,7230.0,61.63,61.68,61.61,61.66,7230.0
2016-03-07 11:15:00,61.67,61.74,61.57,61.69,6433.0,61.67,61.74,61.57,61.69,6433.0
2016-03-07 11:20:00,61.72,61.76,61.66,61.72,10762.0,61.72,61.76,61.66,61.72,10762.0
2016-03-07 11:25:00,61.73,61.77,61.66,61.66,7505.0,61.73,61.77,61.66,61.66,7505.0
2016-03-07 11:30:00,61.65,61.8,61.65,61.78,15663.0,61.65,61.8,61.65,61.78,15663.0
2016-03-07 11:35:00,61.8,61.88,61.79,61.87,33299.0,61.8,61.88,61.79,61.87,33299.0
2016-03-07 11:40:00,61.87,62.07,61.86,61.96,18743.0,61.87,62.07,61.86,61.96,18743.0
2016-03-07 11:45:00,61.98,62.04,61.77,61.81,30239.0,61.98,62.04,61.77,61.81,30239.0
2016-03-07 11:50:00,61.81,61.88,61.79,61.8,15346.0,61.81,61.88,61.79,61.8,15346.0
2016-03-07 11:55:00,61.78,61.78,61.68,61.74,7165.0,61.78,61.78,61.68,61.74,7165.0
2016-03-07 12:00:00,61.76,61.76,61.67,61.72,8707.0,61.76,61.76,61.67,61.72,8707.0
2016-03-07 12:05:00,61.74,61.79,61.68,61.7,11200.0,61.74,61.79,61.68,61.7,11200.0
2016-03-07 12:10:00,61.72,61.75,61.64,61.65,6600.0,61.72,61.75,61.64,61.65,6600.0
2016-03-07 12:15:00,61.7,61.75,61.69,61.71,13802.0,61.7,61.75,61.69,61.71,13802.0
2016-03-07 12:20:00,61.72,61.77,61.72,61.73,6200.0,61.72,61.77,61.72,61.73,6200.0
2016-03-07 12:25:00,61.73,61.78,61.73,61.77,11041.0,61.73,61.78,61.73,61.77,11041.0
2016-03-07 12:30:00,61.77,61.8,61.75,61.8,11500.0,61.77,61.8,61.75,61.8,11500.0
2016-03-07 12:35:00,61.79,61.79,61.71,61.76,7200.0,61.79,61.79,61.71,61.76,7200.0
2016-03-07 12:40:00,61.78,61.81,61.74,61.74,15500.0,61.78,61.81,61.74,61.74,15500.0
2016-03-07 12:45:00,61.73,61.77,61.69,61.77,5575.0,61.73,61.77,61.69,61.77,5575.0
2016-03-07 12:50:00,61.77,61.83,61.75,61.83,13587.0,61.77,61.83,61.75,61.83,13587.0
2016-03-07 12:55:00,61.83,61.86,61.82,61.85,10357.0,61.83,61.86,61.82,61.85,10357.0
2016-03-07 13:00:00,61.83,61.88,61.83,61.86,10500.0,61.83,61.88,61.83,61.86,10500.0
2016-03-07 13:05:00,61.87,61.87,61.78,61.83,20750.0,61.87,61.87,61.78,61.83,20750.0
2016-03-07 13:10:00,61.83,61.87,61.78,61.82,4750.0,61.83,61.87,61.78,61.82,4750.0
2016-03-07 13:15:00,61.82,61.86,61.8,61.82,6134.0,61.82,61.86,61.8,61.82,6134.0
2016-03-07 13:20:00,61.84,61.86,61.8,61.83,6200.0,61.84,61.86,61.8,61.83,6200.0
2016-03-07 13:25:00,61.85,61.87,61.8,61.8,7298.0,61.85,61.87,61.8,61.8,7298.0
2016-03-07 13:30:00,61.79,61.79,61.72,61.73,9500.0,61.79,61.79,61.72,61.73,9500.0
2016-03-07 13:35:00,61.73,61.74,61.68,61.68,3500.0,61.73,61.74,61.68,61.68,3500.0
2016-03-07 13:40:00,61.68,61.68,61.62,61.62,5100.0,61.68,61.68,61.62,61.62,5100.0
2016-03-07 13:45:00,61.63,61.64,61.47,61.48,20307.0,61.63,61.64,61.47,61.48,20307.0
2016-03-07 13:50:00,61.49,61.53,61.45,61.51,7960.0,61.49,61.53,61.45,61.51,7960.0
2016-03-07 13:55:00,61.51,61.51,61.43,61.5,12198.0,61.51,61.51,61.43,61.5,12198.0
2016-03-07 14:00:00,61.51,61.61,61.5,61.52,20885.0,61.51,61.61,61.5,61.52,20885.0
2016-03-07 14:05:00,61.5,61.59,61.5,61.52,7700.0,61.5,61.59,61.5,61.52,7700.0
2016-03-07 14:10:00,61.5,61.57,61.49,61.5,8840.0,61.5,61.57,61.49,61.5,8840.0
2016-03-07 14:15:00,61.49,61.54,61.48,61.48,18065.0,61.49,61.54,61.48,61.48,18065.0
2016-03-07 14:20:00,61.47,61.54,61.44,61.54,10276.0,61.47,61.54,61.44,61.54,10276.0
2016-03-07 14:25:00,61.54,61.55,61.5,61.51,13558.0,61.54,61.55,61.5,61.51,13558.0
2016-03-07 14:30:00,61.5,61.51,61.46,61.48,11700.0,61.5,61.51,61.46,61.48,11700.0
2016-03-07 14:35:00,61.48,61.49,61.29,61.32,13341.0,61.48,61.49,61.29,61.32,13341.0
2016-03-07 14:40:00,61.31,61.36,61.31,61.36,6655.0,61.31,61.36,61.31,61.36,6655.0
2016-03-07 14:45:00,61.34,61.37,61.31,61.32,29220.0,61.34,61.37,61.31,61.32,29220.0
2016-03-07 14:50:00,61.32,61.37,61.3,61.32,13090.0,61.32,61.37,61.3,61.32,13090.0
2016-03-07 14:55:00,61.32,61.4,61.3,61.39,8140.0,61.32,61.4,61.3,61.39,8140.0
2016-03-07 15:00:00,61.39,61.39,61.33,61.33,8619.0,61.39,61.39,61.33,61.33,8619.0
2016-03-07 15:05:00,61.33,61.45,61.29,61.44,19256.0,61.33,61.45,61.29,61.44,19256.0
2016-03-07 15:10:00,61.45,61.6,61.45,61.6,7415.0,61.45,61.6,61.45,61.6,7415.0
2016-03-07 15:15:00,61.6,61.71,61.6,61.71,8287.0,61.6,61.71,61.6,61.71,8287.0
2016-03-07 15:20:00,61.7,61.71,61.59,61.65,17479.0,61.7,61.71,61.59,61.65,17479.0
2016-03-07 15:25:00,61.64,61.79,61.63,61.75,25935.0,61.64,61.79,61.63,61.75,25935.0
2016-03-07 15:30:00,61.73,61.76,61.65,61.74,20786.0,61.73,61.76,61.65,61.74,20786.0
2016-03-07 15:35:00,61.74,61.95,61.73,61.95,30037.0,61.74,61.95,61.73,61.95,30037.0
2016-03-07 15:40:00,61.94,62.03,61.92,62.01,46997.0,61.94,62.03,61.92,62.01,46997.0
2016-03-07 15:45:00,62.01,62.07,62.0,62.03,59234.0,62.01,62.07,62.0,62.03,59234.0
2016-03-07 15:50:00,62.03,62.09,61.97,61.98,52430.0,62.03,62.09,61.97,61.98,52430.0
2016-03-07 15:55:00,61.97,62.01,61.94,62.0,70376.0,61.97,62.01,61.94,62.0,70376.0
2016-03-08 09:30:00,61.59,61.83,61.51,61.81,15072.0,61.59,61.83,61.51,61.81,15072.0
2016-03-08 09:35:00,61.85,62.12,61.66,61.86,13937.0,61.85,62.12,61.66,61.86,13937.0
2016-03-08 09:40:00,61.85,61.85,61.47,61.57,26934.0,61.85,61.85,61.47,61.57,26934.0
2016-03-08 09:45:00,61.65,61.82,61.62,61.7,17711.0,61.65,61.82,61.62,61.7,17711.0
2016-03-08 09:50:00,61.68,61.75,61.53,61.61,13895.0,61.68,61.75,61.53,61.61,13895.0
2016-03-08 09:55:00,61.56,61.78,61.53,61.71,21991.0,61.56,61.78,61.53,61.71,21991.0
2016-03-08 10:00:00,61.69,61.91,61.65,61.88,67273.0,61.69,61.91,61.65,61.88,67273.0
2016-03-08 10:05:00,61.91,62.04,61.89,62.01,10837.0,61.91,62.04,61.89,62.01,10837.0
2016-03-08 10:10:00,62.02,62.13,62.01,62.01,20294.0,62.02,62.13,62.01,62.01,20294.0
2016-03-08 10:15:00,61.99,62.1,61.99,62.03,8134.0,61.99,62.1,61.99,62.03,8134.0
2016-03-08 10:20:00,62.08,62.42,62.06,62.33,46374.0,62.08,62.42,62.06,62.33,46374.0
2016-03-08 10:25:00,62.33,62.4,62.32,62.34,29379.0,62.33,62.4,62.32,62.34,29379.0
2016-03-08 10:30:00,62.36,62.56,62.31,62.56,44519.0,62.36,62.56,62.31,62.56,44519.0
2016-03-08 10:35:00,62.57,62.78,62.56,62.77,57475.0,62.57,62.78,62.56,62.77,57475.0
2016-03-08 10:40:00,62.75,62.75,62.34,62.34,35567.0,62.75,62.75,62.34,62.34,35567.0
2016-03-08 10:45:00,62.36,62.48,62.36,62.44,8738.0,62.36,62.48,62.36,62.44,8738.0
2016-03-08 10:50:00,62.44,62.53,62.33,62.34,12653.0,62.44,62.53,62.33,62.34,12653.0
2016-03-08 10:55:00,62.36,62.42,62.28,62.3,16089.0,62.36,62.42,62.28,62.3,16089.0
2016-03-08 11:00:00,62.32,62.45,62.25,62.45,14475.0,62.32,62.45,62.25,62.45,14475.0
2016-03-08 11:05:00,62.46,62.49,62.41,62.42,11700.0,62.46,62.49,62.41,62.42,11700.0
2016-03-08 11:10:00,62.45,62.45,62.34,62.34,16878.0,62.45,62.45,62.34,62.34,16878.0
2016-03-08 11:15:00,62.35,62.45,62.34,62.4,10440.0,62.35,62.45,62.34,62.4,10440.0
2016-03-08 11:20:00,62.41,62.42,62.24,62.24,9600.0,62.41,62.42,62.24,62.24,9600.0
2016-03-08 11:25:00,62.27,62.43,62.25,62.39,7400.0,62.27,62.43,62.25,62.39,7400.0
2016-03-08 11:30:00,62.39,62.46,62.36,62.45,23375.0,62.39,62.46,62.36,62.45,23375.0
2016-03-08 11:35:00,62.43,62.49,62.4,62.46,14390.0,62.43,62.49,62.4,62.46,14390.0
2016-03-08 11:40:00,62.46,62.46,62.36,62.4,10538.0,62.46,62.46,62.36,62.4,10538.0
2016-03-08 11:45:00,62.4,62.53,62.4,62.49,9334.0,62.4,62.53,62.4,62.49,9334.0
2016-03-08 11:50:00,62.5,62.61,62.5,62.58,6700.0,62.5,62.61,62.5,62.58,6700.0
2016-03-08 11:55:00,62.6,62.8,62.6,62.74,13779.0,62.6,62.8,62.6,62.74,13779.0
2016-03-08 12:00:00,62.75,62.78,62.65,62.66,9466.0,62.75,62.78,62.65,62.66,9466.0
2016-03-08 12:05:00,62.69,62.75,62.69,62.75,6133.0,62.69,62.75,62.69,62.75,6133.0
2016-03-08 12:10:00,62.75,62.83,62.73,62.73,10100.0,62.75,62.83,62.73,62.73,10100.0
2016-03-08 12:15:00,62.74,62.85,62.68,62.82,6120.0,62.74,62.85,62.68,62.82,6120.0
2016-03-08 12:20:00,62.82,62.9,62.82,62.86,11400.0,62.82,62.9,62.82,62.86,11400.0
2016-03-08 12:25:00,62.88,62.91,62.84,62.84,15499.0,62.88,62.91,62.84,62.84,15499.0
2016-03-08 12:30:00,62.84,62.92,62.83,62.85,7830.0,62.84,62.92,62.83,62.85,7830.0
2016-03-08 12:35:00,62.86,62.92,62.86,62.91,8083.0,62.86,62.92,62.86,62.91,8083.0
2016-03-08 12:40:00,62.92,62.95,62.88,62.92,13625.0,62.92,62.95,62.88,62.92,13625.0
2016-03-08 12:45:00,62.94,62.96,62.81,62.83,10136.0,62.94,62.96,62.81,62.83,10136.0
2016-03-08 12:50:00,62.84,62.84,62.7,62.7,11607.0,62.84,62.84,62.7,62.7,11607.0
2016-03-08 12:55:00,62.7,62.73,62.68,62.69,9143.0,62.7,62.73,62.68,62.69,9143.0
2016-03-08 13:00:00,62.69,62.69,62.62,62.64,8205.0,62.69,62.69,62.62,62.64,8205.0
2016-03-08 13:05:00,62.65,62.66,62.6,62.6,9115.0,62.65,62.66,62.6,62.6,9115.0
2016-03-08 13:10:00,62.62,62.63,62.56,62.58,5999.0,62.62,62.63,62.56,62.58,5999.0
2016-03-08 13:15:00,62.58,62.66,62.57,62.58,9844.0,62.58,62.66,62.57,62.58,9844.0
2016-03-08 13:20:00,62.57,62.7,62.56,62.7,5400.0,62.57,62.7,62.56,62.7,5400.0
2016-03-08 13:25:00,62.7,62.8,62.7,62.78,9086.0,62.7,62.8,62.7,62.78,9086.0
2016-03-08 13:30:00,62.77,62.82,62.76,62.76,7166.0,62.77,62.82,62.76,62.76,7166.0
2016-03-08 13:35:00,62.77,62.85,62.77,62.84,4802.0,62.77,62.85,62.77,62.84,4802.0
2016-03-08 13:40:00,62.82,62.87,62.82,62.83,8810.0,62.82,62.87,62.82,62.83,8810.0
2016-03-08 13:45:00,62.84,62.88,62.82,62.87,6131.0,62.84,62.88,62.82,62.87,6131.0
2016-03-08 13:50:00,62.86,62.87,62.73,62.73,12800.0,62.86,62.87,62.73,62.73,12800.0
2016-03-08 13:55:00,62.74,62.81,62.74,62.76,16995.0,62.74,62.81,62.74,62.76,16995.0
2016-03-08 14:00:00,62.75,62.77,62.71,62.77,13148.0,62.75,62.77,62.71,62.77,13148.0
2016-03-08 14:05:00,62.75,62.87,62.75,62.87,16912.0,62.75,62.87,62.75,62.87,16912.0
2016-03-08 14:10:00,62.88,62.88,62.76,62.77,15296.0,62.88,62.88,62.76,62.77,15296.0
2016-03-08 14:15:00,62.74,62.75,62.57,62.59,8727.0,62.74,62.75,62.57,62.59,8727.0
2016-03-08 14:20:00,62.59,62.6,62.51,62.51,13036.0,62.59,62.6,62.51,62.51,13036.0
2016-03-08 14:25:00,62.48,62.51,62.38,62.38,16390.0,62.48,62.51,62.38,62.38,16390.0
2016-03-08 14:30:00,62.37,62.39,62.22,62.27,13961.0,62.37,62.39,62.22,62.27,13961.0
2016-03-08 14:35:00,62.27,62.27,62.12,62.15,19705.0,62.27,62.27,62.12,62.15,19705.0
2016-03-08 14:40:00,62.15,62.18,62.14,62.16,16803.0,62.15,62.18,62.14,62.16,16803.0
2016-03-08 14:45:00,62.17,62.23,62.16,62.22,15900.0,62.17,62.23,62.16,62.22,15900.0
2016-03-08 14:50:00,62.23,62.23,62.15,62.16,15321.0,62.23,62.23,62.15,62.16,15321.0
2016-03-08 14:55:00,62.16,62.28,62.15,62.28,5690.0,62.16,62.28,62.15,62.28,5690.0
2016-03-08 15:00:00,62.27,62.33,62.26,62.31,18983.0,62.27,62.33,62.26,62.31,18983.0
2016-03-08 15:05:00,62.3,62.4,62.3,62.39,10658.0,62.3,62.4,62.3,62.39,10658.0
2016-03-08 15:10:00,62.38,62.41,62.35,62.39,11851.0,62.38,62.41,62.35,62.39,11851.0
2016-03-08 15:15:00,62.41,62.41,62.27,62.29,14156.0,62.41,62.41,62.27,62.29,14156.0
2016-03-08 15:20:00,62.27,62.33,62.25,62.33,11850.0,62.27,62.33,62.25,62.33,11850.0
2016-03-08 15:25:00,62.33,62.38,62.28,62.29,22900.0,62.33,62.38,62.28,62.29,22900.0
2016-03-08 15:30:00,62.28,62.32,62.18,62.31,16921.0,62.28,62.32,62.18,62.31,16921.0
2016-03-08 15:35:00,62.31,62.33,62.29,62.31,20300.0,62.31,62.33,62.29,62.31,20300.0
2016-03-08 15:40:00,62.31,62.33,62.25,62.32,35079.0,62.31,62.33,62.25,62.32,35079.0
2016-03-08 15:45:00,62.29,62.37,62.28,62.36,31662.0,62.29,62.37,62.28,62.36,31662.0
2016-03-08 15:50:00,62.37,62.38,62.3,62.31,39203.0,62.37,62.38,62.3,62.31,39203.0
2016-03-08 15:55:00,62.31,62.32,62.18,62.24,75597.0,62.31,62.32,62.18,62.24,75597.0
2016-03-09 09:30:00,62.27,62.4,61.98,62.16,27194.0,62.27,62.4,61.98,62.16,27194.0
2016-03-09 09:35:00,62.09,62.09,61.59,61.68,42826.0,62.09,62.09,61.59,61.68,42826.0
2016-03-09 09:40:00,61.73,61.94,61.58,61.82,13614.0,61.73,61.94,61.58,61.82,13614.0
2016-03-09 09:45:00,61.81,61.82,61.57,61.7,19828.0,61.81,61.82,61.57,61.7,19828.0
2016-03-09 09:50:00,61.71,61.74,61.57,61.73,8484.0,61.71,61.74,61.57,61.73,8484.0
2016-03-09 09:55:00,61.75,61.78,61.61,61.69,16298.0,61.75,61.78,61.61,61.69,16298.0
2016-03-09 10:00:00,61.69,61.71,61.34,61.43,25887.0,61.69,61.71,61.34,61.43,25887.0
2016-03-09 10:05:00,61.46,61.54,61.21,61.32,55214.0,61.46,61.54,61.21,61.32,55214.0
2016-03-09 10:10:00,61.33,61.52,61.32,61.48,7427.0,61.33,61.52,61.32,61.48,7427.0
2016-03-09 10:15:00,61.5,61.55,61.43,61.47,9900.0,61.5,61.55,61.43,61.47,9900.0
2016-03-09 10:20:00,61.48,61.57,61.45,61.46,28054.0,61.48,61.57,61.45,61.46,28054.0
2016-03-09 10:25:00,61.46,61.63,61.37,61.61,26498.0,61.46,61.63,61.37,61.61,26498.0
2016-03-09 10:30:00,61.64,61.77,61.6,61.62,23482.0,61.64,61.77,61.6,61.62,23482.0
2016-03-09 10:35:00,61.63,61.8,61.54,61.69,12955.0,61.63,61.8,61.54,61.69,12955.0
2016-03-09 10:40:00,61.69,61.85,61.69,61.85,5850.0,61.69,61.85,61.69,61.85,5850.0
2016-03-09 10:45:00,61.83,61.84,61.73,61.74,20290.0,61.83,61.84,61.73,61.74,20290.0
2016-03-09 10:50:00,61.71,61.74,61.54,61.62,19103.0,61.71,61.74,61.54,61.62,19103.0
2016-03-09 10:55:00,61.63,61.77,61.6,61.77,9400.0,61.63,61.77,61.6,61.77,9400.0
2016-03-09 11:00:00,61.75,61.93,61.75,61.93,10337.0,61.75,61.93,61.75,61.93,10337.0
2016-03-09 11:05:00,61.93,62.05,61.89,62.04,11132.0,61.93,62.05,61.89,62.04,11132.0
2016-03-09 11:10:00,62.08,62.19,62.07,62.12,8450.0,62.08,62.19,62.07,62.12,8450.0
2016-03-09 11:15:00,62.12,62.19,62.02,62.08,16950.0,62.12,62.19,62.02,62.08,16950.0
2016-03-09 11:20:00,62.09,62.09,61.96,62.05,4078.0,62.09,62.09,61.96,62.05,4078.0
2016-03-09 11:25:00,62.07,62.19,62.06,62.15,9448.0,62.07,62.19,62.06,62.15,9448.0
2016-03-09 11:30:00,62.16,62.2,62.09,62.17,8441.0,62.16,62.2,62.09,62.17,8441.0
2016-03-09 11:35:00,62.18,62.19,62.11,62.15,8806.0,62.18,62.19,62.11,62.15,8806.0
2016-03-09 11:40:00,62.15,62.23,62.13,62.23,22427.0,62.15,62.23,62.13,62.23,22427.0
2016-03-09 11:45:00,62.23,62.24,62.1,62.15,4278.0,62.23,62.24,62.1,62.15,4278.0
2016-03-09 11:50:00,62.16,62.33,62.16,62.33,16127.0,62.16,62.33,62.16,62.33,16127.0
2016-03-09 11:55:00,62.3,62.35,62.28,62.31,10649.0,62.3,62.35,62.28,62.31,10649.0
2016-03-09 12:00:00,62.3,62.39,62.25,62.32,10195.0,62.3,62.39,62.25,62.32,10195.0
2016-03-09 12:05:00,62.34,62.39,62.32,62.33,17100.0,62.34,62.39,62.32,62.33,17100.0
2016-03-09 12:10:00,62.34,62.39,62.29,62.31,6020.0,62.34,62.39,62.29,62.31,6020.0
2016-03-09 12:15:00,62.33,62.38,62.3,62.34,5418.0,62.33,62.38,62.3,62.34,5418.0
2016-03-09 12:20:00,62.34,62.45,62.34,62.35,21385.0,62.34,62.45,62.34,62.35,21385.0
2016-03-09 12:25:00,62.35,62.4,62.35,62.37,3100.0,62.35,62.4,62.35,62.37,3100.0
2016-03-09 12:30:00,62.36,62.4,62.35,62.38,5500.0,62.36,62.4,62.35,62.38,5500.0
2016-03-09 12:35:00,62.39,62.39,62.27,62.34,7900.0,62.39,62.39,62.27,62.34,7900.0
2016-03-09 12:40:00,62.34,62.37,62.27,62.29,3726.0,62.34,62.37,62.27,62.29,3726.0
2016-03-09 12:45:00,62.28,62.31,62.16,62.16,2904.0,62.28,62.31,62.16,62.16,2904.0
2016-03-09 12:50:00,62.16,62.22,62.15,62.22,2800.0,62.16,62.22,62.15,62.22,2800.0
2016-03-09 12:55:00,62.22,62.23,62.15,62.23,6400.0,62.22,62.23,62.15,62.23,6400.0
2016-03-09 13:00:00,62.23,62.3,62.21,62.28,4726.0,62.23,62.3,62.21,62.28,4726.0
2016-03-09 13:05:00,62.28,62.34,62.26,62.26,11547.0,62.28,62.34,62.26,62.26,11547.0
2016-03-09 13:10:00,62.23,62.35,62.2,62.33,8969.0,62.23,62.35,62.2,62.33,8969.0
2016-03-09 13:15:00,62.31,62.33,62.24,62.3,6529.0,62.31,62.33,62.24,62.3,6529.0
2016-03-09 13:20:00,62.3,62.35,62.29,62.33,7245.0,62.3,62.35,62.29,62.33,7245.0
2016-03-09 13:25:00,62.34,62.42,62.31,62.42,7225.0,62.34,62.42,62.31,62.42,7225.0
2016-03-09 13:30:00,62.38,62.49,62.34,62.39,29664.0,62.38,62.49,62.34,62.39,29664.0
2016-03-09 13:35:00,62.37,62.41,62.35,62.37,7150.0,62.37,62.41,62.35,62.37,7150.0
2016-03-09 13:40:00,62.38,62.43,62.34,62.4,12021.0,62.38,62.43,62.34,62.4,12021.0
2016-03-09 13:45:00,62.4,62.48,62.39,62.48,11726.0,62.4,62.48,62.39,62.48,11726.0
2016-03-09 13:50:00,62.48,62.48,62.4,62.4,11600.0,62.48,62.48,62.4,62.4,11600.0
2016-03-09 13:55:00,62.4,62.44,62.38,62.41,9690.0,62.4,62.44,62.38,62.41,9690.0
2016-03-09 14:00:00,62.4,62.4,62.36,62.4,4700.0,62.4,62.4,62.36,62.4,4700.0
2016-03-09 14:05:00,62.4,62.41,62.33,62.37,12698.0,62.4,62.41,62.33,62.37,12698.0
2016-03-09 14:10:00,62.38,62.38,62.21,62.24,10616.0,62.38,62.38,62.21,62.24,10616.0
2016-03-09 14:15:00,62.24,62.24,62.17,62.17,2100.0,62.24,62.24,62.17,62.17,2100.0
2016-03-09 14:20:00,62.21,62.23,62.14,62.17,5710.0,62.21,62.23,62.14,62.17,5710.0
2016-03-09 14:25:00,62.17,62.22,62.1,62.2,13851.0,62.17,62.22,62.1,62.2,13851.0
2016-03-09 14:30:00,62.2,62.22,62.02,62.02,6805.0,62.2,62.22,62.02,62.02,6805.0
2016-03-09 14:35:00,62.02,62.06,62.01,62.01,5400.0,62.02,62.06,62.01,62.01,5400.0
2016-03-09 14:40:00,62.04,62.04,61.95,62.0,6945.0,62.04,62.04,61.95,62.0,6945.0
2016-03-09 14:45:00,62.02,62.05,62.01,62.05,5500.0,62.02,62.05,62.01,62.05,5500.0
2016-03-09 14:50:00,62.04,62.11,62.04,62.08,6470.0,62.04,62.11,62.04,62.08,6470.0
2016-03-09 14:55:00,62.06,62.1,62.04,62.04,6716.0,62.06,62.1,62.04,62.04,6716.0
2016-03-09 15:00:00,62.05,62.05,61.98,62.05,6850.0,62.05,62.05,61.98,62.05,6850.0
2016-03-09 15:05:00,62.05,62.09,61.99,61.99,14125.0,62.05,62.09,61.99,61.99,14125.0
2016-03-09 15:10:00,62.01,62.02,61.97,62.0,5800.0,62.01,62.02,61.97,62.0,5800.0
2016-03-09 15:15:00,62.01,62.1,62.0,62.1,7990.0,62.01,62.1,62.0,62.1,7990.0
2016-03-09 15:20:00,62.1,62.12,62.01,62.04,10838.0,62.1,62.12,62.01,62.04,10838.0
2016-03-09 15:25:00,62.05,62.09,62.02,62.09,6747.0,62.05,62.09,62.02,62.09,6747.0
2016-03-09 15:30:00,62.08,62.08,61.97,62.05,13150.0,62.08,62.08,61.97,62.05,13150.0
2016-03-09 15:35:00,62.07,62.07,61.98,62.03,15816.0,62.07,62.07,61.98,62.03,15816.0
2016-03-09 15:40:00,62.04,62.08,62.02,62.05,14923.0,62.04,62.08,62.02,62.05,14923.0
2016-03-09 15:45:00,62.05,62.13,62.05,62.13,20049.0,62.05,62.13,62.05,62.13,20049.0
2016-03-09 15:50:00,62.13,62.14,62.05,62.1,25396.0,62.13,62.14,62.05,62.1,25396.0
2016-03-09 15:55:00,62.09,62.16,62.04,62.13,34012.0,62.09,62.16,62.04,62.13,34012.0
2016-03-10 09:30:00,62.76,62.94,62.4,62.63,29273.0,62.76,62.94,62.4,62.63,29273.0
2016-03-10 09:35:00,62.69,62.85,62.58,62.84,15590.0,62.69,62.85,62.58,62.84,15590.0
2016-03-10 09:40:00,62.86,62.9,62.74,62.9,7225.0,62.86,62.9,62.74,62.9,7225.0
2016-03-10 09:45:00,62.94,63.07,62.89,63.03,24129.0,62.94,63.07,62.89,63.03,24129.0
2016-03-10 09:50:00,63.0,63.24,62.96,63.16,19958.0,63.0,63.24,62.96,63.16,19958.0
2016-03-10 09:55:00,63.15,63.35,63.07,63.3,20893.0,63.15,63.35,63.07,63.3,20893.0
2016-03-10 10:00:00,63.3,63.5,63.25,63.47,51785.0,63.3,63.5,63.25,63.47,51785.0
2016-03-10 10:05:00,63.45,63.68,63.35,63.55,57590.0,63.45,63.68,63.35,63.55,57590.0
2016-03-10 10:10:00,63.51,63.65,63.47,63.6,34365.0,63.51,63.65,63.47,63.6,34365.0
2016-03-10 10:15:00,63.61,63.68,63.44,63.44,27265.0,63.61,63.68,63.44,63.44,27265.0
2016-03-10 10:20:00,63.44,63.53,63.29,63.34,32329.0,63.44,63.53,63.29,63.34,32329.0
2016-03-10 10:25:00,63.37,63.4,63.21,63.35,26514.0,63.37,63.4,63.21,63.35,26514.0
2016-03-10 10:30:00,63.33,63.35,63.18,63.19,7780.0,63.33,63.35,63.18,63.19,7780.0
2016-03-10 10:35:00,63.15,63.18,62.94,63.01,17894.0,63.15,63.18,62.94,63.01,17894.0
2016-03-10 10:40:00,63.0,63.15,62.95,63.07,10938.0,63.0,63.15,62.95,63.07,10938.0
2016-03-10 10:45:00,63.1,63.22,63.08,63.09,13440.0,63.1,63.22,63.08,63.09,13440.0
2016-03-10 10:50:00,63.12,63.28,63.1,63.2,16807.0,63.12,63.28,63.1,63.2,16807.0
2016-03-10 10:55:00,63.22,63.23,63.04,63.08,10526.0,63.22,63.23,63.04,63.08,10526.0
2016-03-10 11:00:00,63.09,63.13,62.84,62.97,12484.0,63.09,63.13,62.84,62.97,12484.0
2016-03-10 11:05:00,62.99,63.21,62.94,63.17,8342.0,62.99,63.21,62.94,63.17,8342.0
2016-03-10 11:10:00,63.26,63.33,63.18,63.22,6000.0,63.26,63.33,63.18,63.22,6000.0
2016-03-10 11:15:00,63.26,63.26,63.01,63.01,6134.0,63.26,63.26,63.01,63.01,6134.0
2016-03-10 11:20:00,63.01,63.12,62.86,63.0,10267.0,63.01,63.12,62.86,63.0,10267.0
2016-03-10 11:25:00,63.03,63.03,62.76,62.84,11537.0,63.03,63.03,62.76,62.84,11537.0
2016-03-10 11:30:00,62.83,63.01,62.81,62.87,10743.0,62.83,63.01,62.81,62.87,10743.0
2016-03-10 11:35:00,62.89,63.13,62.87,63.0,10189.0,62.89,63.13,62.87,63.0,10189.0
2016-03-10 11:40:00,63.0,63.28,63.0,63.21,5504.0,63.0,63.28,63.0,63.21,5504.0
2016-03-10 11:45:00,63.2,63.4,63.16,63.32,4445.0,63.2,63.4,63.16,63.32,4445.0
2016-03-10 11:50:00,63.3,63.34,63.15,63.2,11828.0,63.3,63.34,63.15,63.2,11828.0
2016-03-10 11:55:00,63.25,63.27,63.09,63.11,3950.0,63.25,63.27,63.09,63.11,3950.0
2016-03-10 12:00:00,63.19,63.29,63.19,63.24,3800.0,63.19,63.29,63.19,63.24,3800.0
2016-03-10 12:05:00,63.22,63.23,63.12,63.13,17566.0,63.22,63.23,63.12,63.13,17566.0
2016-03-10 12:10:00,63.11,63.17,63.03,63.16,6500.0,63.11,63.17,63.03,63.16,6500.0
2016-03-10 12:15:00,63.17,63.26,63.15,63.2,19100.0,63.17,63.26,63.15,63.2,19100.0
2016-03-10 12:20:00,63.24,63.27,63.07,63.1,5300.0,63.24,63.27,63.07,63.1,5300.0
2016-03-10 12:25:00,63.1,63.18,63.1,63.18,10886.0,63.1,63.18,63.1,63.18,10886.0
2016-03-10 12:30:00,63.18,63.23,63.11,63.14,24334.0,63.18,63.23,63.11,63.14,24334.0
2016-03-10 12:35:00,63.09,63.09,62.91,63.0,26604.0,63.09,63.09,62.91,63.0,26604.0
2016-03-10 12:40:00,62.98,63.06,62.92,62.93,9872.0,62.98,63.06,62.92,62.93,9872.0
2016-03-10 12:45:00,62.92,63.06,62.92,63.01,6300.0,62.92,63.06,62.92,63.01,6300.0
2016-03-10 12:50:00,63.04,63.16,63.01,63.06,14300.0,63.04,63.16,63.01,63.06,14300.0
2016-03-10 12:55:00,63.05,63.16,62.97,62.97,15252.0,63.05,63.16,62.97,62.97,15252.0
2016-03-10 13:00:00,62.95,62.98,62.83,62.92,19173.0,62.95,62.98,62.83,62.92,19173.0
2016-03-10 13:05:00,62.95,63.01,62.9,62.95,3760.0,62.95,63.01,62.9,62.95,3760.0
2016-03-10 13:10:00,62.93,62.98,62.78,62.85,4200.0,62.93,62.98,62.78,62.85,4200.0
2016-03-10 13:15:00,62.85,62.98,62.85,62.95,5546.0,62.85,62.98,62.85,62.95,5546.0
2016-03-10 13:20:00,63.0,63.0,62.91,62.97,4267.0,63.0,63.0,62.91,62.97,4267.0
2016-03-10 13:25:00,62.94,62.97,62.89,62.97,3786.0,62.94,62.97,62.89,62.97,3786.0
2016-03-10 13:30:00,62.99,63.22,62.97,63.2,13315.0,62.99,63.22,62.97,63.2,13315.0
2016-03-10 13:35:00,63.2,63.24,63.14,63.19,5473.0,63.2,63.24,63.14,63.19,5473.0
2016-03-10 13:40:00,63.19,63.19,63.1,63.15,9562.0,63.19,63.19,63.1,63.15,9562.0
2016-03-10 13:45:00,63.19,63.25,63.17,63.22,8101.0,63.19,63.25,63.17,63.22,8101.0
2016-03-10 13:50:00,63.21,63.25,63.21,63.21,6600.0,63.21,63.25,63.21,63.21,6600.0
2016-03-10 13:55:00,63.22,63.22,63.05,63.08,6176.0,63.22,63.22,63.05,63.08,6176.0
2016-03-10 14:00:00,63.08,63.18,63.08,63.15,6060.0,63.08,63.18,63.08,63.15,6060.0
2016-03-10 14:05:00,63.14,63.15,62.8,62.81,35075.0,63.14,63.15,62.8,62.81,35075.0
2016-03-10 14:10:00,62.79,63.0,62.75,62.98,23436.0,62.79,63.0,62.75,62.98,23436.0
2016-03-10 14:15:00,62.99,63.04,62.96,63.02,5052.0,62.99,63.04,62.96,63.02,5052.0
2016-03-10 14:20:00,63.0,63.06,62.97,63.02,20169.0,63.0,63.06,62.97,63.02,20169.0
2016-03-10 14:25:00,63.03,63.06,62.94,63.03,20465.0,63.03,63.06,62.94,63.03,20465.0
2016-03-10 14:30:00,63.05,63.16,63.05,63.1,7679.0,63.05,63.16,63.05,63.1,7679.0
2016-03-10 14:35:00,63.1,63.14,63.03,63.07,7917.0,63.1,63.14,63.03,63.07,7917.0
2016-03-10 14:40:00,63.08,63.19,63.08,63.19,9801.0,63.08,63.19,63.08,63.19,9801.0
2016-03-10 14:45:00,63.2,63.21,63.15,63.2,12823.0,63.2,63.21,63.15,63.2,12823.0
2016-03-10 14:50:00,63.19,63.25,63.15,63.18,8329.0,63.19,63.25,63.15,63.18,8329.0
2016-03-10 14:55:00,63.17,63.19,63.12,63.17,4986.0,63.17,63.19,63.12,63.17,4986.0
2016-03-10 15:00:00,63.16,63.21,63.06,63.09,6879.0,63.16,63.21,63.06,63.09,6879.0
2016-03-10 15:05:00,63.09,63.17,63.06,63.17,12924.0,63.09,63.17,63.06,63.17,12924.0
2016-03-10 15:10:00,63.16,63.22,63.08,63.19,9338.0,63.16,63.22,63.08,63.19,9338.0
2016-03-10 15:15:00,63.21,63.34,63.17,63.33,8294.0,63.21,63.34,63.17,63.33,8294.0
2016-03-10 15:20:00,63.31,63.31,63.2,63.29,16477.0,63.31,63.31,63.2,63.29,16477.0
2016-03-10 15:25:00,63.29,63.5,63.28,63.47,15352.0,63.29,63.5,63.28,63.47,15352.0
2016-03-10 15:30:00,63.45,63.5,63.37,63.4,21605.0,63.45,63.5,63.37,63.4,21605.0
2016-03-10 15:35:00,63.41,63.42,63.22,63.33,37178.0,63.41,63.42,63.22,63.33,37178.0
2016-03-10 15:40:00,63.34,63.34,63.2,63.29,24378.0,63.34,63.34,63.2,63.29,24378.0
2016-03-10 15:45:00,63.27,63.28,63.16,63.16,17598.0,63.27,63.28,63.16,63.16,17598.0
2016-03-10 15:50:00,63.15,63.25,63.12,63.24,40393.0,63.15,63.25,63.12,63.24,40393.0
2016-03-10 15:55:00,63.23,63.23,63.15,63.22,42413.0,63.23,63.23,63.15,63.22,42413.0
2016-03-11 09:30:00,63.52,63.6,63.33,63.58,20980.0,63.52,63.6,63.33,63.58,20980.0
2016-03-11 09:35:00,63.6,63.87,63.59,63.75,23309.0,63.6,63.87,63.59,63.75,23309.0
2016-03-11 09:40:00,63.73,63.94,63.66,63.91,22967.0,63.73,63.94,63.66,63.91,22967.0
2016-03-11 09:45:00,63.95,64.3,63.95,64.09,42082.0,63.95,64.3,63.95,64.09,42082.0
2016-03-11 09:50:00,64.13,64.23,63.98,64.2,26424.0,64.13,64.23,63.98,64.2,26424.0
2016-03-11 09:55:00,64.18,64.21,64.07,64.13,16629.0,64.18,64.21,64.07,64.13,16629.0
2016-03-11 10:00:00,64.18,64.28,64.03,64.23,30182.0,64.18,64.28,64.03,64.23,30182.0
2016-03-11 10:05:00,64.24,64.4,64.22,64.27,24292.0,64.24,64.4,64.22,64.27,24292.0
2016-03-11 10:10:00,64.27,64.58,64.27,64.36,62410.0,64.27,64.58,64.27,64.36,62410.0
2016-03-11 10:15:00,64.35,64.4,64.26,64.37,25918.0,64.35,64.4,64.26,64.37,25918.0
2016-03-11 10:20:00,64.37,64.37,64.16,64.17,27841.0,64.37,64.37,64.16,64.17,27841.0
2016-03-11 10:25:00,64.18,64.22,64.03,64.1,23259.0,64.18,64.22,64.03,64.1,23259.0
2016-03-11 10:30:00,64.1,64.3,64.1,64.29,13366.0,64.1,64.3,64.1,64.29,13366.0
2016-03-11 10:35:00,64.31,64.37,64.29,64.36,13871.0,64.31,64.37,64.29,64.36,13871.0
2016-03-11 10:40:00,64.36,64.46,64.26,64.26,24902.0,64.36,64.46,64.26,64.26,24902.0
2016-03-11 10:45:00,64.26,64.31,64.2,64.28,6800.0,64.26,64.31,64.2,64.28,6800.0
2016-03-11 10:50:00,64.25,64.25,64.07,64.07,9080.0,64.25,64.25,64.07,64.07,9080.0
2016-03-11 10:55:00,64.09,64.1,63.97,64.04,17429.0,64.09,64.1,63.97,64.04,17429.0
2016-03-11 11:00:00,64.04,64.25,64.03,64.19,31955.0,64.04,64.25,64.03,64.19,31955.0
2016-03-11 11:05:00,64.17,64.19,64.08,64.08,10413.0,64.17,64.19,64.08,64.08,10413.0
2016-03-11 11:10:00,64.05,64.09,63.98,64.02,24739.0,64.05,64.09,63.98,64.02,24739.0
2016-03-11 11:15:00,64.01,64.2,64.01,64.2,12463.0,64.01,64.2,64.01,64.2,12463.0
2016-03-11 11:20:00,64.18,64.19,64.13,64.15,5800.0,64.18,64.19,64.13,64.15,5800.0
2016-03-11 11:25:00,64.16,64.17,64.12,64.13,10306.0,64.16,64.17,64.12,64.13,10306.0
2016-03-11 11:30:00,64.14,64.22,64.14,64.16,11390.0,64.14,64.22,64.14,64.16,11390.0
2016-03-11 11:35:00,64.17,64.4,64.13,64.4,15164.0,64.17,64.4,64.13,64.4,15164.0
2016-03-11 11:40:00,64.4,64.48,64.35,64.48,9219.0,64.4,64.48,64.35,64.48,9219.0
2016-03-11 11:45:00,64.46,64.62,64.43,64.59,22201.0,64.46,64.62,64.43,64.59,22201.0
2016-03-11 11:50:00,64.59,64.6,64.56,64.6,9628.0,64.59,64.6,64.56,64.6,9628.0
2016-03-11 11:55:00,64.57,64.66,64.53,64.64,26548.0,64.57,64.66,64.53,64.64,26548.0
2016-03-11 12:00:00,64.64,64.68,64.58,64.67,15379.0,64.64,64.68,64.58,64.67,15379.0
2016-03-11 12:05:00,64.67,64.67,64.52,64.54,9577.0,64.67,64.67,64.52,64.54,9577.0
2016-03-11 12:10:00,64.55,64.6,64.44,64.44,23096.0,64.55,64.6,64.44,64.44,23096.0
2016-03-11 12:15:00,64.44,64.44,64.26,64.3,60258.0,64.44,64.44,64.26,64.3,60258.0
2016-03-11 12:20:00,64.3,64.31,64.2,64.22,111094.0,64.3,64.31,64.2,64.22,111094.0
2016-03-11 12:25:00,64.2,64.27,64.18,64.18,30716.0,64.2,64.27,64.18,64.18,30716.0
2016-03-11 12:30:00,64.17,64.19,64.15,64.16,32118.0,64.17,64.19,64.15,64.16,32118.0
2016-03-11 12:35:00,64.17,64.21,64.16,64.18,13112.0,64.17,64.21,64.16,64.18,13112.0
2016-03-11 12:40:00,64.17,64.17,64.08,64.1,7300.0,64.17,64.17,64.08,64.1,7300.0
2016-03-11 12:45:00,64.1,64.12,64.01,64.05,14017.0,64.1,64.12,64.01,64.05,14017.0
2016-03-11 12:50:00,64.02,64.02,63.88,63.89,17787.0,64.02,64.02,63.88,63.89,17787.0
2016-03-11 12:55:00,63.91,63.91,63.76,63.77,22987.0,63.91,63.91,63.76,63.77,22987.0
2016-03-11 13:00:00,63.78,63.82,63.71,63.72,17249.0,63.78,63.82,63.71,63.72,17249.0
2016-03-11 13:05:00,63.71,63.72,63.62,63.67,23200.0,63.71,63.72,63.62,63.67,23200.0
2016-03-11 13:10:00,63.67,63.73,63.67,63.7,8150.0,63.67,63.73,63.67,63.7,8150.0
2016-03-11 13:15:00,63.67,63.71,63.65,63.69,7976.0,63.67,63.71,63.65,63.69,7976.0
2016-03-11 13:20:00,63.69,63.8,63.69,63.77,37923.0,63.69,63.8,63.69,63.77,37923.0
2016-03-11 13:25:00,63.77,63.77,63.72,63.74,3625.0,63.77,63.77,63.72,63.74,3625.0
2016-03-11 13:30:00,63.74,63.76,63.69,63.71,18432.0,63.74,63.76,63.69,63.71,18432.0
2016-03-11 13:35:00,63.7,63.74,63.63,63.65,26556.0,63.7,63.74,63.63,63.65,26556.0
2016-03-11 13:40:00,63.65,63.65,63.51,63.56,8211.0,63.65,63.65,63.51,63.56,8211.0
2016-03-11 13:45:00,63.57,63.57,63.5,63.56,7353.0,63.57,63.57,63.5,63.56,7353.0
2016-03-11 13:50:00,63.56,63.61,63.49,63.6,46998.0,63.56,63.61,63.49,63.6,46998.0
2016-03-11 13:55:00,63.6,63.74,63.6,63.66,51683.0,63.6,63.74,63.6,63.66,51683.0
2016-03-11 14:00:00,63.66,63.82,63.63,63.79,22592.0,63.66,63.82,63.63,63.79,22592.0
2016-03-11 14:05:00,63.8,63.86,63.74,63.74,19907.0,63.8,63.86,63.74,63.74,19907.0
2016-03-11 14:10:00,63.73,63.83,63.72,63.79,10651.0,63.73,63.83,63.72,63.79,10651.0
2016-03-11 14:15:00,63.8,63.82,63.74,63.77,10200.0,63.8,63.82,63.74,63.77,10200.0
2016-03-11 14:20:00,63.78,63.85,63.78,63.85,3983.0,63.78,63.85,63.78,63.85,3983.0
2016-03-11 14:25:00,63.83,63.84,63.77,63.78,4483.0,63.83,63.84,63.77,63.78,4483.0
2016-03-11 14:30:00,63.79,63.85,63.74,63.84,17950.0,63.79,63.85,63.74,63.84,17950.0
2016-03-11 14:35:00,63.84,63.92,63.81,63.89,21119.0,63.84,63.92,63.81,63.89,21119.0
2016-03-11 14:40:00,63.91,64.05,63.91,64.04,22566.0,63.91,64.05,63.91,64.04,22566.0
2016-03-11 14:45:00,64.05,64.08,64.0,64.01,4900.0,64.05,64.08,64.0,64.01,4900.0
2016-03-11 14:50:00,64.03,64.12,64.03,64.1,9349.0,64.03,64.12,64.03,64.1,9349.0
2016-03-11 14:55:00,64.08,64.11,64.05,64.07,13785.0,64.08,64.11,64.05,64.07,13785.0
2016-03-11 15:00:00,64.07,64.11,64.06,64.1,8523.0,64.07,64.11,64.06,64.1,8523.0
2016-03-11 15:05:00,64.11,64.23,64.1,64.2,38479.0,64.11,64.23,64.1,64.2,38479.0
2016-03-11 15:10:00,64.2,64.23,64.14,64.22,14467.0,64.2,64.23,64.14,64.22,14467.0
2016-03-11 15:15:00,64.23,64.29,64.18,64.25,17243.0,64.23,64.29,64.18,64.25,17243.0
2016-03-11 15:20:00,64.25,64.27,64.22,64.25,10768.0,64.25,64.27,64.22,64.25,10768.0
2016-03-11 15:25:00,64.25,64.25,64.18,64.19,20966.0,64.25,64.25,64.18,64.19,20966.0
2016-03-11 15:30:00,64.19,64.27,64.16,64.24,42722.0,64.19,64.27,64.16,64.24,42722.0
2016-03-11 15:35:00,64.24,64.31,64.23,64.31,69413.0,64.24,64.31,64.23,64.31,69413.0
2016-03-11 15:40:00,64.31,64.39,64.28,64.31,35014.0,64.31,64.39,64.28,64.31,35014.0
2016-03-11 15:45:00,64.31,64.32,64.16,64.21,36834.0,64.31,64.32,64.16,64.21,36834.0
2016-03-11 15:50:00,64.22,64.28,64.18,64.27,44360.0,64.22,64.28,64.18,64.27,44360.0
2016-03-11 15:55:00,64.28,64.49,64.27,64.42,122719.0,64.28,64.49,64.27,64.42,122719.0
2016-03-14 09:30:00,64.18,64.44,64.16,64.34,31455.0,64.18,64.44,64.16,64.34,31455.0
2016-03-14 09:35:00,64.34,64.74,64.19,64.7,31065.0,64.34,64.74,64.19,64.7,31065.0
2016-03-14 09:40:00,64.64,64.76,64.54,64.73,24568.0,64.64,64.76,64.54,64.73,24568.0
2016-03-14 09:45:00,64.72,64.93,64.72,64.82,19443.0,64.72,64.93,64.72,64.82,19443.0
2016-03-14 09:50:00,64.81,64.94,64.79,64.84,13810.0,64.81,64.94,64.79,64.84,13810.0
2016-03-14 09:55:00,64.87,64.88,64.74,64.74,11306.0,64.87,64.88,64.74,64.74,11306.0
2016-03-14 10:00:00,64.75,64.75,64.62,64.67,15425.0,64.75,64.75,64.62,64.67,15425.0
2016-03-14 10:05:00,64.67,64.69,64.57,64.61,20746.0,64.67,64.69,64.57,64.61,20746.0
2016-03-14 10:10:00,64.61,64.62,64.38,64.45,23076.0,64.61,64.62,64.38,64.45,23076.0
2016-03-14 10:15:00,64.46,64.5,64.37,64.45,29605.0,64.46,64.5,64.37,64.45,29605.0
2016-03-14 10:20:00,64.48,64.48,64.34,64.39,23974.0,64.48,64.48,64.34,64.39,23974.0
2016-03-14 10:25:00,64.37,64.45,64.34,64.45,26330.0,64.37,64.45,64.34,64.45,26330.0
2016-03-14 10:30:00,64.43,64.65,64.38,64.65,44935.0,64.43,64.65,64.38,64.65,44935.0
2016-03-14 10:35:00,64.65,64.76,64.65,64.73,19305.0,64.65,64.76,64.65,64.73,19305.0
2016-03-14 10:40:00,64.74,64.77,64.71,64.72,7843.0,64.74,64.77,64.71,64.72,7843.0
2016-03-14 10:45:00,64.71,64.8,64.67,64.76,11900.0,64.71,64.8,64.67,64.76,11900.0
2016-03-14 10:50:00,64.75,64.77,64.67,64.67,8821.0,64.75,64.77,64.67,64.67,8821.0
2016-03-14 10:55:00,64.66,64.66,64.54,64.54,13188.0,64.66,64.66,64.54,64.54,13188.0
2016-03-14 11:00:00,64.54,64.62,64.51,64.54,13224.0,64.54,64.62,64.51,64.54,13224.0
2016-03-14 11:05:00,64.53,64.53,64.42,64.49,8100.0,64.53,64.53,64.42,64.49,8100.0
2016-03-14 11:10:00,64.49,64.51,64.44,64.44,8134.0,64.49,64.51,64.44,64.44,8134.0
2016-03-14 11:15:00,64.44,64.6,64.44,64.55,8618.0,64.44,64.6,64.44,64.55,8618.0
2016-03-14 11:20:00,64.55,64.68,64.54,64.56,11529.0,64.55,64.68,64.54,64.56,11529.0
2016-03-14 11:25:00,64.54,64.57,64.42,64.44,10427.0,64.54,64.57,64.42,64.44,10427.0
2016-03-14 11:30:00,64.41,64.43,64.32,64.33,19504.0,64.41,64.43,64.32,64.33,19504.0
2016-03-14 11:35:00,64.31,64.43,64.31,64.4,11558.0,64.31,64.43,64.31,64.4,11558.0
2016-03-14 11:40:00,64.4,64.4,64.35,64.35,6800.0,64.4,64.4,64.35,64.35,6800.0
2016-03-14 11:45:00,64.35,64.35,64.24,64.33,7262.0,64.35,64.35,64.24,64.33,7262.0
2016-03-14 11:50:00,64.32,64.33,64.24,64.26,3750.0,64.32,64.33,64.24,64.26,3750.0
2016-03-14 11:55:00,64.24,64.25,64.05,64.05,8174.0,64.24,64.25,64.05,64.05,8174.0
2016-03-14 12:00:00,64.04,64.06,63.94,63.97,16336.0,64.04,64.06,63.94,63.97,16336.0
2016-03-14 12:05:00,63.97,64.03,63.96,64.01,9450.0,63.97,64.03,63.96,64.01,9450.0
2016-03-14 12:10:00,64.0,64.06,64.0,64.02,7731.0,64.0,64.06,64.0,64.02,7731.0
2016-03-14 12:15:00,64.01,64.14,64.01,64.14,14797.0,64.01,64.14,64.01,64.14,14797.0
2016-03-14 12:20:00,64.14,64.15,64.1,64.15,5500.0,64.14,64.15,64.1,64.15,5500.0
2016-03-14 12:25:00,64.14,64.14,64.06,64.06,6100.0,64.14,64.14,64.06,64.06,6100.0
2016-03-14 12:30:00,64.07,64.09,64.0,64.07,13194.0,64.07,64.09,64.0,64.07,13194.0
2016-03-14 12:35:00,64.07,64.09,64.06,64.08,5185.0,64.07,64.09,64.06,64.08,5185.0
2016-03-14 12:40:00,64.08,64.09,64.05,64.06,9183.0,64.08,64.09,64.05,64.06,9183.0
2016-03-14 12:45:00,64.06,64.1,64.06,64.08,10300.0,64.06,64.1,64.06,64.08,10300.0
2016-03-14 12:50:00,64.08,64.09,64.05,64.05,11685.0,64.08,64.09,64.05,64.05,11685.0
2016-03-14 12:55:00,64.05,64.05,63.97,64.02,18935.0,64.05,64.05,63.97,64.02,18935.0
2016-03-14 13:00:00,64.01,64.2,64.01,64.2,9790.0,64.01,64.2,64.01,64.2,9790.0
2016-03-14 13:05:00,64.19,64.22,64.14,64.22,6265.0,64.19,64.22,64.14,64.22,6265.0
2016-03-14 13:10:00,64.2,64.21,64.12,64.12,6299.0,64.2,64.21,64.12,64.12,6299.0
2016-03-14 13:15:00,64.12,64.14,64.05,64.1,6475.0,64.12,64.14,64.05,64.1,6475.0
2016-03-14 13:20:00,64.1,64.11,64.08,64.11,3400.0,64.1,64.11,64.08,64.11,3400.0
2016-03-14 13:25:00,64.12,64.21,64.12,64.19,5700.0,64.12,64.21,64.12,64.19,5700.0
2016-03-14 13:30:00,64.18,64.36,64.15,64.34,15851.0,64.18,64.36,64.15,64.34,15851.0
2016-03-14 13:35:00,64.34,64.36,64.32,64.36,9965.0,64.34,64.36,64.32,64.36,9965.0
2016-03-14 13:40:00,64.34,64.43,64.34,64.42,5997.0,64.34,64.43,64.34,64.42,5997.0
2016-03-14 13:45:00,64.46,64.46,64.4,64.4,3402.0,64.46,64.46,64.4,64.4,3402.0
2016-03-14 13:50:00,64.41,64.42,64.39,64.4,9175.0,64.41,64.42,64.39,64.4,9175.0
2016-03-14 13:55:00,64.4,64.43,64.37,64.4,16190.0,64.4,64.43,64.37,64.4,16190.0
2016-03-14 14:00:00,64.39,64.4,64.35,64.36,7975.0,64.39,64.4,64.35,64.36,7975.0
2016-03-14 14:05:00,64.35,64.4,64.31,64.31,17800.0,64.35,64.4,64.31,64.31,17800.0
2016-03-14 14:10:00,64.31,64.4,64.29,64.39,11812.0,64.31,64.4,64.29,64.39,11812.0
2016-03-14 14:15:00,64.39,64.49,64.39,64.47,13094.0,64.39,64.49,64.39,64.47,13094.0
2016-03-14 14:20:00,64.48,64.59,64.46,64.5,29109.0,64.48,64.59,64.46,64.5,29109.0
2016-03-14 14:25:00,64.5,64.55,64.48,64.55,13722.0,64.5,64.55,64.48,64.55,13722.0
2016-03-14 14:30:00,64.53,64.7,64.52,64.69,13815.0,64.53,64.7,64.52,64.69,13815.0
2016-03-14 14:35:00,64.69,64.75,64.66,64.75,32612.0,64.69,64.75,64.66,64.75,32612.0
2016-03-14 14:40:00,64.75,64.75,64.58,64.67,29073.0,64.75,64.75,64.58,64.67,29073.0
2016-03-14 14:45:00,64.68,64.71,64.63,64.64,16160.0,64.68,64.71,64.63,64.64,16160.0
2016-03-14 14:50:00,64.64,64.65,64.5,64.57,27125.0,64.64,64.65,64.5,64.57,27125.0
2016-03-14 14:55:00,64.57,64.7,64.56,64.64,14544.0,64.57,64.7,64.56,64.64,14544.0
2016-03-14 15:00:00,64.66,64.71,64.61,64.7,16007.0,64.66,64.71,64.61,64.7,16007.0
2016-03-14 15:05:00,64.71,64.71,64.61,64.65,9300.0,64.71,64.71,64.61,64.65,9300.0
2016-03-14 15:10:00,64.65,64.76,64.65,64.73,23824.0,64.65,64.76,64.65,64.73,23824.0
2016-03-14 15:15:00,64.72,64.76,64.72,64.75,17725.0,64.72,64.76,64.72,64.75,17725.0
2016-03-14 15:20:00,64.73,64.76,64.65,64.75,27563.0,64.73,64.76,64.65,64.75,27563.0
2016-03-14 15:25:00,64.74,64.96,64.74,64.88,36470.0,64.74,64.96,64.74,64.88,36470.0
2016-03-14 15:30:00,64.86,64.88,64.72,64.72,23240.0,64.86,64.88,64.72,64.72,23240.0
2016-03-14 15:35:00,64.74,64.88,64.72,64.85,29782.0,64.74,64.88,64.72,64.85,29782.0
2016-03-14 15:40:00,64.86,64.89,64.77,64.8,25200.0,64.86,64.89,64.77,64.8,25200.0
2016-03-14 15:45:00,64.79,64.99,64.78,64.9,41474.0,64.79,64.99,64.78,64.9,41474.0
2016-03-14 15:50:00,64.89,64.91,64.78,64.85,66688.0,64.89,64.91,64.78,64.85,66688.0
2016-03-14 15:55:00,64.85,64.87,64.71,64.73,131861.0,64.85,64.87,64.71,64.73,131861.0
2016-03-15 09:30:00,63.72,63.72,62.59,62.97,113689.0,63.72,63.72,62.59,62.97,113689.0
2016-03-15 09:35:00,63.05,63.34,62.97,63.15,136389.0,63.05,63.34,62.97,63.15,136389.0
2016-03-15 09:40:00,63.15,63.72,63.03,63.29,58193.0,63.15,63.72,63.03,63.29,58193.0
2016-03-15 09:45:00,63.29,63.46,63.28,63.44,56235.0,63.29,63.46,63.28,63.44,56235.0
2016-03-15 09:50:00,63.45,63.54,63.36,63.38,37871.0,63.45,63.54,63.36,63.38,37871.0
2016-03-15 09:55:00,63.35,63.4,63.3,63.38,41452.0,63.35,63.4,63.3,63.38,41452.0
2016-03-15 10:00:00,63.38,63.45,63.1,63.13,32427.0,63.38,63.45,63.1,63.13,32427.0
2016-03-15 10:05:00,63.12,63.46,63.11,63.35,40076.0,63.12,63.46,63.11,63.35,40076.0
2016-03-15 10:10:00,63.35,63.35,63.21,63.29,25371.0,63.35,63.35,63.21,63.29,25371.0
2016-03-15 10:15:00,63.29,63.29,62.98,63.02,42698.0,63.29,63.29,62.98,63.02,42698.0
2016-03-15 10:20:00,63.02,63.02,62.83,62.92,56327.0,63.02,63.02,62.83,62.92,56327.0
2016-03-15 10:25:00,62.92,63.01,62.91,62.96,9902.0,62.92,63.01,62.91,62.96,9902.0
2016-03-15 10:30:00,63.02,63.2,62.97,63.05,28265.0,63.02,63.2,62.97,63.05,28265.0
2016-03-15 10:35:00,63.05,63.08,62.96,63.0,15000.0,63.05,63.08,62.96,63.0,15000.0
2016-03-15 10:40:00,63.01,63.02,62.86,62.89,22487.0,63.01,63.02,62.86,62.89,22487.0
2016-03-15 10:45:00,62.89,63.03,62.87,62.95,13667.0,62.89,63.03,62.87,62.95,13667.0
2016-03-15 10:50:00,62.94,62.94,62.72,62.73,64114.0,62.94,62.94,62.72,62.73,64114.0
2016-03-15 10:55:00,62.7,62.87,62.7,62.85,17935.0,62.7,62.87,62.7,62.85,17935.0
2016-03-15 11:00:00,62.84,63.0,62.84,62.97,9312.0,62.84,63.0,62.84,62.97,9312.0
2016-03-15 11:05:00,62.95,62.96,62.83,62.86,8134.0,62.95,62.96,62.83,62.86,8134.0
2016-03-15 11:10:00,62.86,62.86,62.73,62.77,8400.0,62.86,62.86,62.73,62.77,8400.0
2016-03-15 11:15:00,62.77,62.79,62.66,62.72,19550.0,62.77,62.79,62.66,62.72,19550.0
2016-03-15 11:20:00,62.7,62.92,62.64,62.92,22274.0,62.7,62.92,62.64,62.92,22274.0
2016-03-15 11:25:00,62.9,62.9,62.7,62.82,29325.0,62.9,62.9,62.7,62.82,29325.0
2016-03-15 11:30:00,62.84,62.87,62.77,62.79,25041.0,62.84,62.87,62.77,62.79,25041.0
2016-03-15 11:35:00,62.83,62.86,62.69,62.72,32050.0,62.83,62.86,62.69,62.72,32050.0
2016-03-15 11:40:00,62.72,62.8,62.67,62.68,16305.0,62.72,62.8,62.67,62.68,16305.0
2016-03-15 11:45:00,62.67,62.73,62.61,62.61,25115.0,62.67,62.73,62.61,62.61,25115.0
2016-03-15 11:50:00,62.61,62.61,62.49,62.5,12654.0,62.61,62.61,62.49,62.5,12654.0
2016-03-15 11:55:00,62.49,62.51,62.43,62.45,8308.0,62.49,62.51,62.43,62.45,8308.0
2016-03-15 12:00:00,62.46,62.55,62.45,62.55,21477.0,62.46,62.55,62.45,62.55,21477.0
2016-03-15 12:05:00,62.58,62.58,62.48,62.49,6826.0,62.58,62.58,62.48,62.49,6826.0
2016-03-15 12:10:00,62.52,62.64,62.52,62.64,10250.0,62.52,62.64,62.52,62.64,10250.0
2016-03-15 12:15:00,62.66,62.72,62.59,62.65,12971.0,62.66,62.72,62.59,62.65,12971.0
2016-03-15 12:20:00,62.64,62.78,62.64,62.78,9630.0,62.64,62.78,62.64,62.78,9630.0
2016-03-15 12:25:00,62.77,62.78,62.71,62.74,2645.0,62.77,62.78,62.71,62.74,2645.0
2016-03-15 12:30:00,62.76,62.8,62.72,62.8,11581.0,62.76,62.8,62.72,62.8,11581.0
2016-03-15 12:35:00,62.78,62.8,62.76,62.77,7509.0,62.78,62.8,62.76,62.77,7509.0
2016-03-15 12:40:00,62.76,62.76,62.69,62.69,1700.0,62.76,62.76,62.69,62.69,1700.0
2016-03-15 12:45:00,62.67,62.67,62.55,62.55,7593.0,62.67,62.67,62.55,62.55,7593.0
2016-03-15 12:50:00,62.56,62.63,62.49,62.54,29442.0,62.56,62.63,62.49,62.54,29442.0
2016-03-15 12:55:00,62.5,62.54,62.5,62.52,1780.0,62.5,62.54,62.5,62.52,1780.0
2016-03-15 13:00:00,62.51,62.51,62.35,62.36,16897.0,62.51,62.51,62.35,62.36,16897.0
2016-03-15 13:05:00,62.37,62.43,62.36,62.36,4922.0,62.37,62.43,62.36,62.36,4922.0
2016-03-15 13:10:00,62.38,62.44,62.36,62.42,6344.0,62.38,62.44,62.36,62.42,6344.0
2016-03-15 13:15:00,62.44,62.5,62.44,62.5,3900.0,62.44,62.5,62.44,62.5,3900.0
2016-03-15 13:20:00,62.5,62.57,62.5,62.53,9100.0,62.5,62.57,62.5,62.53,9100.0
2016-03-15 13:25:00,62.54,62.54,62.41,62.41,13774.0,62.54,62.54,62.41,62.41,13774.0
2016-03-15 13:30:00,62.41,62.43,62.26,62.27,10627.0,62.41,62.43,62.26,62.27,10627.0
2016-03-15 13:35:00,62.27,62.32,62.27,62.3,12760.0,62.27,62.32,62.27,62.3,12760.0
2016-03-15 13:40:00,62.31,62.42,62.31,62.4,20614.0,62.31,62.42,62.31,62.4,20614.0
2016-03-15 13:45:00,62.37,62.38,62.23,62.23,4524.0,62.37,62.38,62.23,62.23,4524.0
2016-03-15 13:50:00,62.24,62.27,62.13,62.16,19341.0,62.24,62.27,62.13,62.16,19341.0
2016-03-15 13:55:00,62.18,62.23,62.14,62.17,8915.0,62.18,62.23,62.14,62.17,8915.0
2016-03-15 14:00:00,62.17,62.17,61.95,62.03,36928.0,62.17,62.17,61.95,62.03,36928.0
2016-03-15 14:05:00,62.05,62.1,62.01,62.09,17809.0,62.05,62.1,62.01,62.09,17809.0
2016-03-15 14:10:00,62.1,62.16,62.1,62.12,11653.0,62.1,62.16,62.1,62.12,11653.0
2016-03-15 14:15:00,62.12,62.16,62.1,62.1,6899.0,62.12,62.16,62.1,62.1,6899.0
2016-03-15 14:20:00,62.1,62.12,62.03,62.12,10103.0,62.1,62.12,62.03,62.12,10103.0
2016-03-15 14:25:00,62.13,62.13,62.1,62.11,8261.0,62.13,62.13,62.1,62.11,8261.0
2016-03-15 14:30:00,62.1,62.13,62.06,62.08,5099.0,62.1,62.13,62.06,62.08,5099.0
2016-03-15 14:35:00,62.07,62.1,62.05,62.09,3715.0,62.07,62.1,62.05,62.09,3715.0
2016-03-15 14:40:00,62.11,62.38,62.1,62.3,40694.0,62.11,62.38,62.1,62.3,40694.0
2016-03-15 14:45:00,62.3,62.38,62.3,62.37,14762.0,62.3,62.38,62.3,62.37,14762.0
2016-03-15 14:50:00,62.36,62.38,62.22,62.22,28455.0,62.36,62.38,62.22,62.22,28455.0
2016-03-15 14:55:00,62.23,62.33,62.19,62.33,13713.0,62.23,62.33,62.19,62.33,13713.0
2016-03-15 15:00:00,62.34,62.34,62.27,62.29,18782.0,62.34,62.34,62.27,62.29,18782.0
2016-03-15 15:05:00,62.3,62.46,62.26,62.45,18695.0,62.3,62.46,62.26,62.45,18695.0
2016-03-15 15:10:00,62.45,62.61,62.45,62.58,18433.0,62.45,62.61,62.45,62.58,18433.0
2016-03-15 15:15:00,62.59,62.64,62.56,62.57,24490.0,62.59,62.64,62.56,62.57,24490.0
2016-03-15 15:20:00,62.59,62.71,62.59,62.71,56737.0,62.59,62.71,62.59,62.71,56737.0
2016-03-15 15:25:00,62.73,62.82,62.73,62.79,39536.0,62.73,62.82,62.73,62.79,39536.0
2016-03-15 15:30:00,62.79,62.81,62.69,62.81,48992.0,62.79,62.81,62.69,62.81,48992.0
2016-03-15 15:35:00,62.81,62.84,62.78,62.8,26319.0,62.81,62.84,62.78,62.8,26319.0
2016-03-15 15:40:00,62.8,62.8,62.69,62.75,24291.0,62.8,62.8,62.69,62.75,24291.0
2016-03-15 15:45:00,62.74,62.81,62.74,62.78,29269.0,62.74,62.81,62.74,62.78,29269.0
2016-03-15 15:50:00,62.78,62.97,62.77,62.96,74487.0,62.78,62.97,62.77,62.96,74487.0
2016-03-15 15:55:00,62.95,63.07,62.95,63.0,110337.0,62.95,63.07,62.95,63.0,110337.0
2016-03-16 09:30:00,62.96,62.96,62.47,62.66,14064.0,62.96,62.96,62.47,62.66,14064.0
2016-03-16 09:35:00,62.62,62.77,62.52,62.64,1600.0,62.62,62.77,62.52,62.64,1600.0
2016-03-16 09:40:00,62.64,62.64,62.23,62.29,10860.0,62.64,62.64,62.23,62.29,10860.0
2016-03-16 09:45:00,62.25,62.42,62.15,62.18,9453.0,62.25,62.42,62.15,62.18,9453.0
2016-03-16 09:50:00,62.2,62.28,62.15,62.26,18171.0,62.2,62.28,62.15,62.26,18171.0
2016-03-16 09:55:00,62.23,62.27,62.07,62.18,19774.0,62.23,62.27,62.07,62.18,19774.0
2016-03-16 10:00:00,62.19,62.23,62.04,62.07,20825.0,62.19,62.23,62.04,62.07,20825.0
2016-03-16 10:05:00,62.06,62.06,61.9,61.98,9811.0,62.06,62.06,61.9,61.98,9811.0
2016-03-16 10:10:00,62.03,62.04,61.97,62.03,14042.0,62.03,62.04,61.97,62.03,14042.0
2016-03-16 10:15:00,62.02,62.02,61.91,61.97,19645.0,62.02,62.02,61.91,61.97,19645.0
2016-03-16 10:20:00,61.99,62.03,61.99,62.0,8049.0,61.99,62.03,61.99,62.0,8049.0
2016-03-16 10:25:00,61.99,62.01,61.87,61.89,12255.0,61.99,62.01,61.87,61.89,12255.0
2016-03-16 10:30:00,61.92,61.98,61.85,61.95,20209.0,61.92,61.98,61.85,61.95,20209.0
2016-03-16 10:35:00,61.96,62.02,61.87,61.88,15140.0,61.96,62.02,61.87,61.88,15140.0
2016-03-16 10:40:00,61.87,61.91,61.75,61.84,17223.0,61.87,61.91,61.75,61.84,17223.0
2016-03-16 10:45:00,61.87,61.89,61.81,61.89,12060.0,61.87,61.89,61.81,61.89,12060.0
2016-03-16 10:50:00,61.9,61.93,61.81,61.83,8663.0,61.9,61.93,61.81,61.83,8663.0
2016-03-16 10:55:00,61.85,61.85,61.68,61.81,33365.0,61.85,61.85,61.68,61.81,33365.0
2016-03-16 11:00:00,61.76,62.0,61.76,61.89,38704.0,61.76,62.0,61.76,61.89,38704.0
2016-03-16 11:05:00,61.91,61.94,61.87,61.87,4580.0,61.91,61.94,61.87,61.87,4580.0
2016-03-16 11:10:00,61.86,61.86,61.8,61.82,9231.0,61.86,61.86,61.8,61.82,9231.0
2016-03-16 11:15:00,61.83,61.93,61.79,61.91,8873.0,61.83,61.93,61.79,61.91,8873.0
2016-03-16 11:20:00,61.9,62.01,61.9,61.97,6650.0,61.9,62.01,61.9,61.97,6650.0
2016-03-16 11:25:00,61.96,62.03,61.91,62.03,5566.0,61.96,62.03,61.91,62.03,5566.0
2016-03-16 11:30:00,62.0,62.01,61.84,61.94,4823.0,62.0,62.01,61.84,61.94,4823.0
2016-03-16 11:35:00,61.94,61.99,61.92,61.99,2500.0,61.94,61.99,61.92,61.99,2500.0
2016-03-16 11:40:00,62.01,62.02,61.91,61.96,15196.0,62.01,62.02,61.91,61.96,15196.0
2016-03-16 11:45:00,61.98,62.1,61.98,62.03,44602.0,61.98,62.1,61.98,62.03,44602.0
2016-03-16 11:50:00,62.02,62.02,61.94,61.97,5500.0,62.02,62.02,61.94,61.97,5500.0
2016-03-16 11:55:00,61.97,61.97,61.9,61.95,20964.0,61.97,61.97,61.9,61.95,20964.0
2016-03-16 12:00:00,61.95,62.05,61.95,62.03,16350.0,61.95,62.05,61.95,62.03,16350.0
2016-03-16 12:05:00,62.01,62.08,61.99,62.02,30080.0,62.01,62.08,61.99,62.02,30080.0
2016-03-16 12:10:00,62.02,62.07,61.98,62.01,18666.0,62.02,62.07,61.98,62.01,18666.0
2016-03-16 12:15:00,62.01,62.01,61.97,62.0,5305.0,62.01,62.01,61.97,62.0,5305.0
2016-03-16 12:20:00,61.99,62.04,61.97,62.0,7265.0,61.99,62.04,61.97,62.0,7265.0
2016-03-16 12:25:00,61.99,62.02,61.92,61.94,5645.0,61.99,62.02,61.92,61.94,5645.0
2016-03-16 12:30:00,61.95,61.95,61.88,61.91,34249.0,61.95,61.95,61.88,61.91,34249.0
2016-03-16 12:35:00,61.93,61.93,61.89,61.91,4500.0,61.93,61.93,61.89,61.91,4500.0
2016-03-16 12:40:00,61.87,61.88,61.79,61.82,5961.0,61.87,61.88,61.79,61.82,5961.0
2016-03-16 12:45:00,61.83,61.86,61.76,61.79,5941.0,61.83,61.86,61.76,61.79,5941.0
2016-03-16 12:50:00,61.83,61.84,61.78,61.83,2875.0,61.83,61.84,61.78,61.83,2875.0
2016-03-16 12:55:00,61.8,61.83,61.76,61.82,7150.0,61.8,61.83,61.76,61.82,7150.0
2016-03-16 13:00:00,61.82,61.86,61.77,61.79,3795.0,61.82,61.86,61.77,61.79,3795.0
2016-03-16 13:05:00,61.77,61.97,61.77,61.97,11057.0,61.77,61.97,61.77,61.97,11057.0
2016-03-16 13:10:00,61.98,62.02,61.94,61.96,7600.0,61.98,62.02,61.94,61.96,7600.0
2016-03-16 13:15:00,61.93,62.01,61.93,62.01,10337.0,61.93,62.01,61.93,62.01,10337.0
2016-03-16 13:20:00,61.98,62.0,61.9,62.0,11353.0,61.98,62.0,61.9,62.0,11353.0
2016-03-16 13:25:00,62.03,62.04,62.0,62.02,4539.0,62.03,62.04,62.0,62.02,4539.0
2016-03-16 13:30:00,62.02,62.03,61.99,62.01,6443.0,62.02,62.03,61.99,62.01,6443.0
2016-03-16 13:35:00,62.02,62.02,61.92,61.92,8292.0,62.02,62.02,61.92,61.92,8292.0
2016-03-16 13:40:00,61.96,61.97,61.9,61.92,5700.0,61.96,61.97,61.9,61.92,5700.0
2016-03-16 13:45:00,61.91,61.92,61.86,61.92,4483.0,61.91,61.92,61.86,61.92,4483.0
2016-03-16 13:50:00,61.93,61.95,61.89,61.92,5519.0,61.93,61.95,61.89,61.92,5519.0
2016-03-16 13:55:00,61.93,61.98,61.78,61.88,20938.0,61.93,61.98,61.78,61.88,20938.0
2016-03-16 14:00:00,61.85,62.12,61.85,61.98,20933.0,61.85,62.12,61.85,61.98,20933.0
2016-03-16 14:05:00,61.97,62.06,61.9,61.98,14442.0,61.97,62.06,61.9,61.98,14442.0
2016-03-16 14:10:00,62.0,62.03,61.74,61.76,10197.0,62.0,62.03,61.74,61.76,10197.0
2016-03-16 14:15:00,61.75,61.87,61.75,61.84,14642.0,61.75,61.87,61.75,61.84,14642.0
2016-03-16 14:20:00,61.85,62.09,61.85,62.09,6000.0,61.85,62.09,61.85,62.09,6000.0
2016-03-16 14:25:00,62.07,62.12,62.0,62.09,57062.0,62.07,62.12,62.0,62.09,57062.0
2016-03-16 14:30:00,62.09,62.18,62.04,62.15,16561.0,62.09,62.18,62.04,62.15,16561.0
2016-03-16 14:35:00,62.16,62.3,62.06,62.28,14382.0,62.16,62.3,62.06,62.28,14382.0
2016-03-16 14:40:00,62.3,62.37,62.29,62.33,18937.0,62.3,62.37,62.29,62.33,18937.0
2016-03-16 14:45:00,62.35,62.48,62.32,62.45,11078.0,62.35,62.48,62.32,62.45,11078.0
2016-03-16 14:50:00,62.46,62.46,62.37,62.41,16015.0,62.46,62.46,62.37,62.41,16015.0
2016-03-16 14:55:00,62.38,62.4,62.3,62.31,8530.0,62.38,62.4,62.3,62.31,8530.0
2016-03-16 15:00:00,62.28,62.4,62.23,62.39,15394.0,62.28,62.4,62.23,62.39,15394.0
2016-03-16 15:05:00,62.41,62.5,62.37,62.49,24255.0,62.41,62.5,62.37,62.49,24255.0
2016-03-16 15:10:00,62.5,62.52,62.39,62.48,21374.0,62.5,62.52,62.39,62.48,21374.0
2016-03-16 15:15:00,62.47,62.47,62.37,62.39,12881.0,62.47,62.47,62.37,62.39,12881.0
2016-03-16 15:20:00,62.39,62.39,62.26,62.3,18399.0,62.39,62.39,62.26,62.3,18399.0
2016-03-16 15:25:00,62.29,62.3,62.19,62.22,24482.0,62.29,62.3,62.19,62.22,24482.0
2016-03-16 15:30:00,62.22,62.32,62.19,62.24,16508.0,62.22,62.32,62.19,62.24,16508.0
2016-03-16 15:35:00,62.25,62.27,62.2,62.25,21061.0,62.25,62.27,62.2,62.25,21061.0
2016-03-16 15:40:00,62.29,62.29,62.15,62.21,18414.0,62.29,62.29,62.15,62.21,18414.0
2016-03-16 15:45:00,62.21,62.24,62.18,62.22,13002.0,62.21,62.24,62.18,62.22,13002.0
2016-03-16 15:50:00,62.21,62.23,62.14,62.14,17337.0,62.21,62.23,62.14,62.14,17337.0
2016-03-16 15:55:00,62.14,62.29,62.14,62.28,42010.0,62.14,62.29,62.14,62.28,42010.0
2016-03-17 09:30:00,61.78,62.01,61.78,61.9,25074.0,61.78,62.01,61.78,61.9,25074.0
2016-03-17 09:35:00,62.01,62.02,61.75,61.83,23117.0,62.01,62.02,61.75,61.83,23117.0
2016-03-17 09:40:00,61.76,61.83,61.51,61.65,27971.0,61.76,61.83,61.51,61.65,27971.0
2016-03-17 09:45:00,61.68,61.85,61.67,61.76,19382.0,61.68,61.85,61.67,61.76,19382.0
2016-03-17 09:50:00,61.74,61.85,61.67,61.72,16687.0,61.74,61.85,61.67,61.72,16687.0
2016-03-17 09:55:00,61.71,61.78,61.63,61.76,8450.0,61.71,61.78,61.63,61.76,8450.0
2016-03-17 10:00:00,61.78,61.78,61.57,61.71,16754.0,61.78,61.78,61.57,61.71,16754.0
2016-03-17 10:05:00,61.67,61.7,61.6,61.67,5277.0,61.67,61.7,61.6,61.67,5277.0
2016-03-17 10:10:00,61.7,61.71,61.56,61.71,11108.0,61.7,61.71,61.56,61.71,11108.0
2016-03-17 10:15:00,61.7,61.71,61.59,61.64,13750.0,61.7,61.71,61.59,61.64,13750.0
2016-03-17 10:20:00,61.64,61.64,61.5,61.54,13118.0,61.64,61.64,61.5,61.54,13118.0
2016-03-17 10:25:00,61.52,61.58,61.5,61.52,17093.0,61.52,61.58,61.5,61.52,17093.0
2016-03-17 10:30:00,61.52,61.72,61.5,61.66,70384.0,61.52,61.72,61.5,61.66,70384.0
2016-03-17 10:35:00,61.67,61.84,61.66,61.79,29820.0,61.67,61.84,61.66,61.79,29820.0
2016-03-17 10:40:00,61.81,61.82,61.77,61.8,17105.0,61.81,61.82,61.77,61.8,17105.0
2016-03-17 10:45:00,61.8,61.86,61.76,61.79,25120.0,61.8,61.86,61.76,61.79,25120.0
2016-03-17 10:50:00,61.79,61.81,61.77,61.77,18629.0,61.79,61.81,61.77,61.77,18629.0
2016-03-17 10:55:00,61.71,61.75,61.65,61.75,8453.0,61.71,61.75,61.65,61.75,8453.0
2016-03-17 11:00:00,61.76,61.77,61.69,61.71,3800.0,61.76,61.77,61.69,61.71,3800.0
2016-03-17 11:05:00,61.68,61.74,61.65,61.67,8350.0,61.68,61.74,61.65,61.67,8350.0
2016-03-17 11:10:00,61.67,61.8,61.67,61.8,12137.0,61.67,61.8,61.67,61.8,12137.0
2016-03-17 11:15:00,61.8,61.82,61.65,61.65,23583.0,61.8,61.82,61.65,61.65,23583.0
2016-03-17 11:20:00,61.64,61.66,61.57,61.65,13930.0,61.64,61.66,61.57,61.65,13930.0
2016-03-17 11:25:00,61.67,61.67,61.51,61.55,8068.0,61.67,61.67,61.51,61.55,8068.0
2016-03-17 11:30:00,61.55,61.59,61.54,61.58,6300.0,61.55,61.59,61.54,61.58,6300.0
2016-03-17 11:35:00,61.57,61.58,61.52,61.52,8259.0,61.57,61.58,61.52,61.52,8259.0
2016-03-17 11:40:00,61.52,61.58,61.5,61.58,13281.0,61.52,61.58,61.5,61.58,13281.0
2016-03-17 11:45:00,61.59,61.7,61.57,61.69,12264.0,61.59,61.7,61.57,61.69,12264.0
2016-03-17 11:50:00,61.69,61.72,61.64,61.69,10216.0,61.69,61.72,61.64,61.69,10216.0
2016-03-17 11:55:00,61.72,61.78,61.69,61.78,23270.0,61.72,61.78,61.69,61.78,23270.0
2016-03-17 12:00:00,61.78,61.78,61.66,61.69,23783.0,61.78,61.78,61.66,61.69,23783.0
2016-03-17 12:05:00,61.69,61.77,61.64,61.76,10078.0,61.69,61.77,61.64,61.76,10078.0
2016-03-17 12:10:00,61.76,61.87,61.75,61.87,12303.0,61.76,61.87,61.75,61.87,12303.0
2016-03-17 12:15:00,61.85,61.89,61.8,61.88,13727.0,61.85,61.89,61.8,61.88,13727.0
2016-03-17 12:20:00,61.88,61.92,61.86,61.89,9041.0,61.88,61.92,61.86,61.89,9041.0
2016-03-17 12:25:00,61.91,61.92,61.78,61.9,29075.0,61.91,61.92,61.78,61.9,29075.0
2016-03-17 12:30:00,61.89,61.9,61.69,61.89,49378.0,61.89,61.9,61.69,61.89,49378.0
2016-03-17 12:35:00,61.9,62.08,61.8,62.06,37957.0,61.9,62.08,61.8,62.06,37957.0
2016-03-17 12:40:00,62.03,62.16,61.98,62.13,15086.0,62.03,62.16,61.98,62.13,15086.0
2016-03-17 12:45:00,62.15,62.31,62.15,62.3,7776.0,62.15,62.31,62.15,62.3,7776.0
2016-03-17 12:50:00,62.31,62.4,62.29,62.34,28164.0,62.31,62.4,62.29,62.34,28164.0
2016-03-17 12:55:00,62.35,62.59,62.35,62.59,32822.0,62.35,62.59,62.35,62.59,32822.0
2016-03-17 13:00:00,62.59,62.63,62.53,62.59,9239.0,62.59,62.63,62.53,62.59,9239.0
2016-03-17 13:05:00,62.52,62.59,62.42,62.44,10631.0,62.52,62.59,62.42,62.44,10631.0
2016-03-17 13:10:00,62.46,62.47,62.3,62.39,26159.0,62.46,62.47,62.3,62.39,26159.0
2016-03-17 13:15:00,62.4,62.5,62.4,62.49,5054.0,62.4,62.5,62.4,62.49,5054.0
2016-03-17 13:20:00,62.47,62.54,62.45,62.51,9479.0,62.47,62.54,62.45,62.51,9479.0
2016-03-17 13:25:00,62.53,62.61,62.52,62.52,9200.0,62.53,62.61,62.52,62.52,9200.0
2016-03-17 13:30:00,62.52,62.53,62.45,62.5,7184.0,62.52,62.53,62.45,62.5,7184.0
2016-03-17 13:35:00,62.53,62.53,62.47,62.51,7398.0,62.53,62.53,62.47,62.51,7398.0
2016-03-17 13:40:00,62.53,62.59,62.51,62.54,5700.0,62.53,62.59,62.51,62.54,5700.0
2016-03-17 13:45:00,62.54,62.54,62.45,62.48,7046.0,62.54,62.54,62.45,62.48,7046.0
2016-03-17 13:50:00,62.46,62.5,62.46,62.5,5078.0,62.46,62.5,62.46,62.5,5078.0
2016-03-17 13:55:00,62.48,62.53,62.48,62.53,3834.0,62.48,62.53,62.48,62.53,3834.0
2016-03-17 14:00:00,62.52,62.57,62.5,62.57,6537.0,62.52,62.57,62.5,62.57,6537.0
2016-03-17 14:05:00,62.58,62.66,62.56,62.63,5150.0,62.58,62.66,62.56,62.63,5150.0
2016-03-17 14:10:00,62.63,62.65,62.6,62.65,8294.0,62.63,62.65,62.6,62.65,8294.0
2016-03-17 14:15:00,62.66,62.82,62.66,62.77,19379.0,62.66,62.82,62.66,62.77,19379.0
2016-03-17 14:20:00,62.76,62.76,62.68,62.71,8872.0,62.76,62.76,62.68,62.71,8872.0
2016-03-17 14:25:00,62.69,62.73,62.63,62.67,26072.0,62.69,62.73,62.63,62.67,26072.0
2016-03-17 14:30:00,62.68,62.72,62.63,62.71,10233.0,62.68,62.72,62.63,62.71,10233.0
2016-03-17 14:35:00,62.7,62.7,62.61,62.62,6800.0,62.7,62.7,62.61,62.62,6800.0
2016-03-17 14:40:00,62.63,62.68,62.63,62.63,3383.0,62.63,62.68,62.63,62.63,3383.0
2016-03-17 14:45:00,62.6,62.63,62.55,62.59,18003.0,62.6,62.63,62.55,62.59,18003.0
2016-03-17 14:50:00,62.61,62.67,62.61,62.62,7763.0,62.61,62.67,62.61,62.62,7763.0
2016-03-17 14:55:00,62.64,62.68,62.62,62.66,25373.0,62.64,62.68,62.62,62.66,25373.0
2016-03-17 15:00:00,62.65,62.95,62.65,62.95,19054.0,62.65,62.95,62.65,62.95,19054.0
2016-03-17 15:05:00,62.93,62.93,62.86,62.88,16590.0,62.93,62.93,62.86,62.88,16590.0
2016-03-17 15:10:00,62.89,62.92,62.84,62.84,10283.0,62.89,62.92,62.84,62.84,10283.0
2016-03-17 15:15:00,62.84,62.92,62.83,62.87,18625.0,62.84,62.92,62.83,62.87,18625.0
2016-03-17 15:20:00,62.87,62.97,62.87,62.97,15740.0,62.87,62.97,62.87,62.97,15740.0
2016-03-17 15:25:00,62.97,63.05,62.97,63.0,13792.0,62.97,63.05,62.97,63.0,13792.0
2016-03-17 15:30:00,63.02,63.06,62.98,63.04,16200.0,63.02,63.06,62.98,63.04,16200.0
2016-03-17 15:35:00,63.05,63.22,63.03,63.11,39234.0,63.05,63.22,63.03,63.11,39234.0
2016-03-17 15:40:00,63.12,63.13,63.02,63.02,19633.0,63.12,63.13,63.02,63.02,19633.0
2016-03-17 15:45:00,63.02,63.06,62.98,63.01,23640.0,63.02,63.06,62.98,63.01,23640.0
2016-03-17 15:50:00,63.0,63.0,62.82,62.88,36267.0,63.0,63.0,62.82,62.88,36267.0
2016-03-17 15:55:00,62.87,62.89,62.79,62.8,66808.0,62.87,62.89,62.79,62.8,66808.0
2016-03-18 09:30:00,62.5,62.7,62.37,62.7,36434.0,62.5,62.7,62.37,62.7,36434.0
2016-03-18 09:35:00,62.73,62.91,62.73,62.91,9384.0,62.73,62.91,62.73,62.91,9384.0
2016-03-18 09:40:00,62.98,63.05,62.81,62.86,10896.0,62.98,63.05,62.81,62.86,10896.0
2016-03-18 09:45:00,62.86,62.93,62.79,62.79,13673.0,62.86,62.93,62.79,62.79,13673.0
2016-03-18 09:50:00,62.77,62.94,62.76,62.8,6619.0,62.77,62.94,62.76,62.8,6619.0
2016-03-18 09:55:00,62.79,63.07,62.72,63.07,13146.0,62.79,63.07,62.72,63.07,13146.0
2016-03-18 10:00:00,63.07,63.1,62.88,62.96,8530.0,63.07,63.1,62.88,62.96,8530.0
2016-03-18 10:05:00,62.98,63.09,62.83,63.0,11288.0,62.98,63.09,62.83,63.0,11288.0
2016-03-18 10:10:00,63.01,63.12,62.98,63.04,37095.0,63.01,63.12,62.98,63.04,37095.0
2016-03-18 10:15:00,63.06,63.06,62.95,62.95,3400.0,63.06,63.06,62.95,62.95,3400.0
2016-03-18 10:20:00,62.98,63.03,62.92,62.92,3800.0,62.98,63.03,62.92,62.92,3800.0
2016-03-18 10:25:00,62.98,63.09,62.87,62.99,14069.0,62.98,63.09,62.87,62.99,14069.0
2016-03-18 10:30:00,62.99,63.1,62.97,63.1,18731.0,62.99,63.1,62.97,63.1,18731.0
2016-03-18 10:35:00,63.11,63.16,63.01,63.04,14950.0,63.11,63.16,63.01,63.04,14950.0
2016-03-18 10:40:00,63.06,63.14,63.02,63.09,6900.0,63.06,63.14,63.02,63.09,6900.0
2016-03-18 10:45:00,63.06,63.18,63.01,63.18,11023.0,63.06,63.18,63.01,63.18,11023.0
2016-03-18 10:50:00,63.15,63.4,63.1,63.35,17841.0,63.15,63.4,63.1,63.35,17841.0
2016-03-18 10:55:00,63.38,63.42,63.2,63.24,6100.0,63.38,63.42,63.2,63.24,6100.0
2016-03-18 11:00:00,63.22,63.27,63.19,63.23,8204.0,63.22,63.27,63.19,63.23,8204.0
2016-03-18 11:05:00,63.26,63.26,63.06,63.09,9170.0,63.26,63.26,63.06,63.09,9170.0
2016-03-18 11:10:00,63.03,63.1,62.97,62.97,9571.0,63.03,63.1,62.97,62.97,9571.0
2016-03-18 11:15:00,62.99,63.07,62.96,63.03,6507.0,62.99,63.07,62.96,63.03,6507.0
2016-03-18 11:20:00,63.01,63.06,62.95,62.97,17455.0,63.01,63.06,62.95,62.97,17455.0
2016-03-18 11:25:00,62.98,62.98,62.77,62.79,9000.0,62.98,62.98,62.77,62.79,9000.0
2016-03-18 11:30:00,62.8,62.83,62.77,62.8,17399.0,62.8,62.83,62.77,62.8,17399.0
2016-03-18 11:35:00,62.8,62.81,62.75,62.77,10405.0,62.8,62.81,62.75,62.77,10405.0
2016-03-18 11:40:00,62.79,62.85,62.65,62.65,5700.0,62.79,62.85,62.65,62.65,5700.0
2016-03-18 11:45:00,62.67,62.75,62.64,62.7,6872.0,62.67,62.75,62.64,62.7,6872.0
2016-03-18 11:50:00,62.69,62.73,62.6,62.69,12312.0,62.69,62.73,62.6,62.69,12312.0
2016-03-18 11:55:00,62.68,62.71,62.66,62.7,4728.0,62.68,62.71,62.66,62.7,4728.0
2016-03-18 12:00:00,62.7,62.7,62.63,62.67,10000.0,62.7,62.7,62.63,62.67,10000.0
2016-03-18 12:05:00,62.67,62.72,62.66,62.7,14385.0,62.67,62.72,62.66,62.7,14385.0
2016-03-18 12:10:00,62.7,62.78,62.69,62.7,8439.0,62.7,62.78,62.69,62.7,8439.0
2016-03-18 12:15:00,62.69,62.7,62.63,62.67,7100.0,62.69,62.7,62.63,62.67,7100.0
2016-03-18 12:20:00,62.67,62.69,62.66,62.68,4800.0,62.67,62.69,62.66,62.68,4800.0
2016-03-18 12:25:00,62.7,62.7,62.54,62.59,14116.0,62.7,62.7,62.54,62.59,14116.0
2016-03-18 12:30:00,62.57,62.57,62.43,62.43,22390.0,62.57,62.57,62.43,62.43,22390.0
2016-03-18 12:35:00,62.43,62.51,62.4,62.5,4554.0,62.43,62.51,62.4,62.5,4554.0
2016-03-18 12:40:00,62.52,62.55,62.39,62.43,6429.0,62.52,62.55,62.39,62.43,6429.0
2016-03-18 12:45:00,62.43,62.44,62.37,62.43,5033.0,62.43,62.44,62.37,62.43,5033.0
2016-03-18 12:50:00,62.45,62.56,62.38,62.56,19024.0,62.45,62.56,62.38,62.56,19024.0
2016-03-18 12:55:00,62.57,62.67,62.57,62.67,12274.0,62.57,62.67,62.57,62.67,12274.0
2016-03-18 13:00:00,62.68,62.74,62.58,62.62,12884.0,62.68,62.74,62.58,62.62,12884.0
2016-03-18 13:05:00,62.67,62.67,62.52,62.52,4780.0,62.67,62.67,62.52,62.52,4780.0
2016-03-18 13:10:00,62.53,62.66,62.53,62.6,8496.0,62.53,62.66,62.53,62.6,8496.0
2016-03-18 13:15:00,62.59,62.6,62.43,62.43,9649.0,62.59,62.6,62.43,62.43,9649.0
2016-03-18 13:20:00,62.46,62.58,62.44,62.53,10471.0,62.46,62.58,62.44,62.53,10471.0
2016-03-18 13:25:00,62.51,62.53,62.45,62.47,5117.0,62.51,62.53,62.45,62.47,5117.0
2016-03-18 13:30:00,62.5,62.55,62.47,62.52,5700.0,62.5,62.55,62.47,62.52,5700.0
2016-03-18 13:35:00,62.51,62.54,62.48,62.49,5400.0,62.51,62.54,62.48,62.49,5400.0
2016-03-18 13:40:00,62.5,62.58,62.5,62.58,43207.0,62.5,62.58,62.5,62.58,43207.0
2016-03-18 13:45:00,62.58,62.65,62.58,62.61,11190.0,62.58,62.65,62.58,62.61,11190.0
2016-03-18 13:50:00,62.6,62.6,62.56,62.59,10123.0,62.6,62.6,62.56,62.59,10123.0
2016-03-18 13:55:00,62.6,62.63,62.58,62.63,8800.0,62.6,62.63,62.58,62.63,8800.0
2016-03-18 14:00:00,62.63,62.64,62.6,62.6,4250.0,62.63,62.64,62.6,62.6,4250.0
2016-03-18 14:05:00,62.6,62.67,62.6,62.63,7400.0,62.6,62.67,62.6,62.63,7400.0
2016-03-18 14:10:00,62.65,62.68,62.63,62.66,9786.0,62.65,62.68,62.63,62.66,9786.0
2016-03-18 14:15:00,62.67,62.67,62.62,62.64,7600.0,62.67,62.67,62.62,62.64,7600.0
2016-03-18 14:20:00,62.66,62.67,62.6,62.63,17937.0,62.66,62.67,62.6,62.63,17937.0
2016-03-18 14:25:00,62.62,62.62,62.56,62.58,7993.0,62.62,62.62,62.56,62.58,7993.0
2016-03-18 14:30:00,62.57,62.57,62.52,62.53,5974.0,62.57,62.57,62.52,62.53,5974.0
2016-03-18 14:35:00,62.54,62.59,62.54,62.56,7561.0,62.54,62.59,62.54,62.56,7561.0
2016-03-18 14:40:00,62.56,62.57,62.49,62.51,8748.0,62.56,62.57,62.49,62.51,8748.0
2016-03-18 14:45:00,62.5,62.57,62.46,62.53,14645.0,62.5,62.57,62.46,62.53,14645.0
2016-03-18 14:50:00,62.53,62.54,62.45,62.45,7060.0,62.53,62.54,62.45,62.45,7060.0
2016-03-18 14:55:00,62.46,62.46,62.4,62.42,7199.0,62.46,62.46,62.4,62.42,7199.0
2016-03-18 15:00:00,62.42,62.56,62.41,62.51,11700.0,62.42,62.56,62.41,62.51,11700.0
2016-03-18 15:05:00,62.5,62.64,62.5,62.64,11211.0,62.5,62.64,62.5,62.64,11211.0
2016-03-18 15:10:00,62.63,62.69,62.63,62.68,12300.0,62.63,62.69,62.63,62.68,12300.0
2016-03-18 15:15:00,62.68,62.71,62.64,62.64,21468.0,62.68,62.71,62.64,62.64,21468.0
2016-03-18 15:20:00,62.65,62.71,62.59,62.59,20885.0,62.65,62.71,62.59,62.59,20885.0
2016-03-18 15:25:00,62.57,62.59,62.52,62.58,28800.0,62.57,62.59,62.52,62.58,28800.0
2016-03-18 15:30:00,62.59,62.62,62.56,62.6,21822.0,62.59,62.62,62.56,62.6,21822.0
2016-03-18 15:35:00,62.6,62.65,62.56,62.65,23344.0,62.6,62.65,62.56,62.65,23344.0
2016-03-18 15:40:00,62.67,62.72,62.67,62.72,33312.0,62.67,62.72,62.67,62.72,33312.0
2016-03-18 15:45:00,62.73,62.83,62.72,62.82,25843.0,62.73,62.83,62.72,62.82,25843.0
2016-03-18 15:50:00,62.81,62.81,62.58,62.58,87231.0,62.81,62.81,62.58,62.58,87231.0
2016-03-18 15:55:00,62.58,62.75,62.48,62.5,173193.0,62.58,62.75,62.48,62.5,173193.0
2016-03-21 09:30:00,61.39,61.39,58.76,60.16,295964.0,61.39,61.39,58.76,60.16,295964.0
2016-03-21 09:35:00,60.16,61.06,60.04,60.99,190637.0,60.16,61.06,60.04,60.99,190637.0
2016-03-21 09:40:00,60.92,61.55,60.85,61.52,123865.0,60.92,61.55,60.85,61.52,123865.0
2016-03-21 09:45:00,61.54,61.6,60.8,61.08,133905.0,61.54,61.6,60.8,61.08,133905.0
2016-03-21 09:50:00,61.09,61.09,60.6,60.81,52970.0,61.09,61.09,60.6,60.81,52970.0
2016-03-21 09:55:00,60.85,61.1,60.73,60.91,62416.0,60.85,61.1,60.73,60.91,62416.0
2016-03-21 10:00:00,60.92,61.3,60.78,61.17,35449.0,60.92,61.3,60.78,61.17,35449.0
2016-03-21 10:05:00,61.18,61.27,61.05,61.24,32963.0,61.18,61.27,61.05,61.24,32963.0
2016-03-21 10:10:00,61.23,61.23,61.07,61.11,13949.0,61.23,61.23,61.07,61.11,13949.0
2016-03-21 10:15:00,61.12,61.12,60.82,60.82,19989.0,61.12,61.12,60.82,60.82,19989.0
2016-03-21 10:20:00,60.82,60.98,60.75,60.82,31940.0,60.82,60.98,60.75,60.82,31940.0
2016-03-21 10:25:00,60.83,60.94,60.61,60.64,31629.0,60.83,60.94,60.61,60.64,31629.0
2016-03-21 10:30:00,60.61,60.74,60.58,60.63,23870.0,60.61,60.74,60.58,60.63,23870.0
2016-03-21 10:35:00,60.65,60.79,60.57,60.64,32300.0,60.65,60.79,60.57,60.64,32300.0
2016-03-21 10:40:00,60.65,60.69,60.46,60.57,50695.0,60.65,60.69,60.46,60.57,50695.0
2016-03-21 10:45:00,60.58,60.61,60.31,60.31,18250.0,60.58,60.61,60.31,60.31,18250.0
2016-03-21 10:50:00,60.31,60.44,60.3,60.31,16946.0,60.31,60.44,60.3,60.31,16946.0
2016-03-21 10:55:00,60.3,60.44,60.06,60.15,111077.0,60.3,60.44,60.06,60.15,111077.0
2016-03-21 11:00:00,60.14,60.29,60.1,60.23,30945.0,60.14,60.29,60.1,60.23,30945.0
2016-03-21 11:05:00,60.25,60.31,60.11,60.17,45496.0,60.25,60.31,60.11,60.17,45496.0
2016-03-21 11:10:00,60.17,60.37,60.13,60.34,33441.0,60.17,60.37,60.13,60.34,33441.0
2016-03-21 11:15:00,60.33,60.68,60.32,60.63,22440.0,60.33,60.68,60.32,60.63,22440.0
2016-03-21 11:20:00,60.62,60.62,60.43,60.43,50162.0,60.62,60.62,60.43,60.43,50162.0
2016-03-21 11:25:00,60.42,60.42,60.24,60.3,31498.0,60.42,60.42,60.24,60.3,31498.0
2016-03-21 11:30:00,60.31,60.41,60.3,60.32,15978.0,60.31,60.41,60.3,60.32,15978.0
2016-03-21 11:35:00,60.31,60.56,60.25,60.56,30602.0,60.31,60.56,60.25,60.56,30602.0
2016-03-21 11:40:00,60.56,60.58,60.41,60.52,20411.0,60.56,60.58,60.41,60.52,20411.0
2016-03-21 11:45:00,60.54,60.55,60.44,60.52,16953.0,60.54,60.55,60.44,60.52,16953.0
2016-03-21 11:50:00,60.52,60.52,60.33,60.36,14548.0,60.52,60.52,60.33,60.36,14548.0
2016-03-21 11:55:00,60.36,60.38,60.27,60.34,28839.0,60.36,60.38,60.27,60.34,28839.0
2016-03-21 12:00:00,60.34,60.48,60.33,60.48,18150.0,60.34,60.48,60.33,60.48,18150.0
2016-03-21 12:05:00,60.47,60.71,60.46,60.69,22585.0,60.47,60.71,60.46,60.69,22585.0
2016-03-21 12:10:00,60.71,60.83,60.66,60.67,26861.0,60.71,60.83,60.66,60.67,26861.0
2016-03-21 12:15:00,60.69,60.89,60.63,60.89,44786.0,60.69,60.89,60.63,60.89,44786.0
2016-03-21 12:20:00,60.89,60.93,60.78,60.93,46549.0,60.89,60.93,60.78,60.93,46549.0
2016-03-21 12:25:00,60.92,61.0,60.88,60.95,53415.0,60.92,61.0,60.88,60.95,53415.0
2016-03-21 12:30:00,60.95,60.97,60.64,60.71,25615.0,60.95,60.97,60.64,60.71,25615.0
2016-03-21 12:35:00,60.72,60.77,60.61,60.75,16375.0,60.72,60.77,60.61,60.75,16375.0
2016-03-21 12:40:00,60.75,60.76,60.68,60.71,10175.0,60.75,60.76,60.68,60.71,10175.0
2016-03-21 12:45:00,60.72,60.79,60.72,60.74,17608.0,60.72,60.79,60.72,60.74,17608.0
2016-03-21 12:50:00,60.75,60.79,60.69,60.7,18875.0,60.75,60.79,60.69,60.7,18875.0
2016-03-21 12:55:00,60.7,60.76,60.65,60.74,17980.0,60.7,60.76,60.65,60.74,17980.0
2016-03-21 13:00:00,60.76,60.76,60.66,60.75,7937.0,60.76,60.76,60.66,60.75,7937.0
2016-03-21 13:05:00,60.74,60.79,60.69,60.79,20705.0,60.74,60.79,60.69,60.79,20705.0
2016-03-21 13:10:00,60.78,60.78,60.68,60.76,12533.0,60.78,60.78,60.68,60.76,12533.0
2016-03-21 13:15:00,60.74,60.79,60.43,60.46,60392.0,60.74,60.79,60.43,60.46,60392.0
2016-03-21 13:20:00,60.48,60.6,60.47,60.5,25056.0,60.48,60.6,60.47,60.5,25056.0
2016-03-21 13:25:00,60.5,60.51,60.4,60.44,22218.0,60.5,60.51,60.4,60.44,22218.0
2016-03-21 13:30:00,60.42,60.5,60.39,60.5,21783.0,60.42,60.5,60.39,60.5,21783.0
2016-03-21 13:35:00,60.49,60.49,60.38,60.44,16831.0,60.49,60.49,60.38,60.44,16831.0
2016-03-21 13:40:00,60.42,60.46,60.34,60.45,17453.0,60.42,60.46,60.34,60.45,17453.0
2016-03-21 13:45:00,60.44,60.45,60.37,60.39,14185.0,60.44,60.45,60.37,60.39,14185.0
2016-03-21 13:50:00,60.39,60.49,60.39,60.47,40074.0,60.39,60.49,60.39,60.47,40074.0
2016-03-21 13:55:00,60.5,60.5,60.38,60.5,38099.0,60.5,60.5,60.38,60.5,38099.0
2016-03-21 14:00:00,60.5,60.62,60.48,60.6,69517.0,60.5,60.62,60.48,60.6,69517.0
2016-03-21 14:05:00,60.6,60.62,60.46,60.59,45314.0,60.6,60.62,60.46,60.59,45314.0
2016-03-21 14:10:00,60.58,60.6,60.49,60.56,28126.0,60.58,60.6,60.49,60.56,28126.0
2016-03-21 14:15:00,60.55,60.61,60.48,60.56,27127.0,60.55,60.61,60.48,60.56,27127.0
2016-03-21 14:20:00,60.56,60.59,60.49,60.55,35974.0,60.56,60.59,60.49,60.55,35974.0
2016-03-21 14:25:00,60.57,60.77,60.53,60.77,44574.0,60.57,60.77,60.53,60.77,44574.0
2016-03-21 14:30:00,60.77,60.8,60.68,60.74,26189.0,60.77,60.8,60.68,60.74,26189.0
2016-03-21 14:35:00,60.73,60.79,60.69,60.76,28837.0,60.73,60.79,60.69,60.76,28837.0
2016-03-21 14:40:00,60.77,60.79,60.68,60.69,30368.0,60.77,60.79,60.68,60.69,30368.0
2016-03-21 14:45:00,60.68,60.77,60.56,60.69,30358.0,60.68,60.77,60.56,60.69,30358.0
2016-03-21 14:50:00,60.68,60.68,60.46,60.48,45756.0,60.68,60.68,60.46,60.48,45756.0
2016-03-21 14:55:00,60.5,60.52,60.38,60.45,22359.0,60.5,60.52,60.38,60.45,22359.0
2016-03-21 15:00:00,60.47,60.48,60.22,60.25,34182.0,60.47,60.48,60.22,60.25,34182.0
2016-03-21 15:05:00,60.25,60.4,60.25,60.39,23811.0,60.25,60.4,60.25,60.39,23811.0
2016-03-21 15:10:00,60.39,60.39,60.25,60.27,28652.0,60.39,60.39,60.25,60.27,28652.0
2016-03-21 15:15:00,60.27,60.3,60.17,60.29,39343.0,60.27,60.3,60.17,60.29,39343.0
2016-03-21 15:20:00,60.3,60.3,60.21,60.24,25833.0,60.3,60.3,60.21,60.24,25833.0
2016-03-21 15:25:00,60.25,60.3,60.23,60.26,26072.0,60.25,60.3,60.23,60.26,26072.0
2016-03-21 15:30:00,60.25,60.29,60.25,60.27,27545.0,60.25,60.29,60.25,60.27,27545.0
2016-03-21 15:35:00,60.27,60.3,60.19,60.21,47624.0,60.27,60.3,60.19,60.21,47624.0
2016-03-21 15:40:00,60.21,60.29,60.2,60.23,40252.0,60.21,60.29,60.2,60.23,40252.0
2016-03-21 15:45:00,60.24,60.27,60.2,60.2,75254.0,60.24,60.27,60.2,60.2,75254.0
2016-03-21 15:50:00,60.2,60.23,60.07,60.09,142063.0,60.2,60.23,60.07,60.09,142063.0
2016-03-21 15:55:00,60.09,60.24,60.08,60.2,202814.0,60.09,60.24,60.08,60.2,202814.0
2016-03-22 09:30:00,59.85,60.07,59.53,60.0,22829.0,59.85,60.07,59.53,60.0,22829.0
2016-03-22 09:35:00,60.02,60.03,59.6,59.71,13319.0,60.02,60.03,59.6,59.71,13319.0
2016-03-22 09:40:00,59.65,59.65,59.37,59.58,21316.0,59.65,59.65,59.37,59.58,21316.0
2016-03-22 09:45:00,59.58,59.58,59.05,59.1,42319.0,59.58,59.58,59.05,59.1,42319.0
2016-03-22 09:50:00,59.1,59.25,58.99,59.21,34750.0,59.1,59.25,58.99,59.21,34750.0
2016-03-22 09:55:00,59.19,59.25,59.12,59.17,12632.0,59.19,59.25,59.12,59.17,12632.0
2016-03-22 10:00:00,59.16,59.27,59.12,59.14,26614.0,59.16,59.27,59.12,59.14,26614.0
2016-03-22 10:05:00,59.12,59.13,58.81,58.99,46013.0,59.12,59.13,58.81,58.99,46013.0
2016-03-22 10:10:00,58.99,59.38,58.98,59.1,22268.0,58.99,59.38,58.98,59.1,22268.0
2016-03-22 10:15:00,59.12,59.12,59.0,59.09,11300.0,59.12,59.12,59.0,59.09,11300.0
2016-03-22 10:20:00,59.09,59.33,59.09,59.33,8724.0,59.09,59.33,59.09,59.33,8724.0
2016-03-22 10:25:00,59.32,59.32,59.22,59.26,14350.0,59.32,59.32,59.22,59.26,14350.0
2016-03-22 10:30:00,59.22,59.24,59.11,59.15,18291.0,59.22,59.24,59.11,59.15,18291.0
2016-03-22 10:35:00,59.13,59.31,59.13,59.31,19290.0,59.13,59.31,59.13,59.31,19290.0
2016-03-22 10:40:00,59.32,59.43,59.29,59.43,20692.0,59.32,59.43,59.29,59.43,20692.0
2016-03-22 10:45:00,59.44,59.47,59.41,59.43,10219.0,59.44,59.47,59.41,59.43,10219.0
2016-03-22 10:50:00,59.44,59.54,59.44,59.54,16500.0,59.44,59.54,59.44,59.54,16500.0
2016-03-22 10:55:00,59.55,59.71,59.55,59.7,20114.0,59.55,59.71,59.55,59.7,20114.0
2016-03-22 11:00:00,59.7,59.82,59.69,59.82,17398.0,59.7,59.82,59.69,59.82,17398.0
2016-03-22 11:05:00,59.82,59.88,59.73,59.73,14160.0,59.82,59.88,59.73,59.73,14160.0
2016-03-22 11:10:00,59.73,59.83,59.73,59.82,7629.0,59.73,59.83,59.73,59.82,7629.0
2016-03-22 11:15:00,59.82,59.86,59.74,59.85,11292.0,59.82,59.86,59.74,59.85,11292.0
2016-03-22 11:20:00,59.85,59.98,59.85,59.93,17335.0,59.85,59.98,59.85,59.93,17335.0
2016-03-22 11:25:00,59.94,59.95,59.85,59.95,4942.0,59.94,59.95,59.85,59.95,4942.0
2016-03-22 11:30:00,59.96,60.05,59.89,60.05,16284.0,59.96,60.05,59.89,60.05,16284.0
2016-03-22 11:35:00,60.04,60.18,60.04,60.16,15363.0,60.04,60.18,60.04,60.16,15363.0
2016-03-22 11:40:00,60.19,60.31,60.16,60.28,14529.0,60.19,60.31,60.16,60.28,14529.0
2016-03-22 11:45:00,60.26,60.26,60.09,60.17,9400.0,60.26,60.26,60.09,60.17,9400.0
2016-03-22 11:50:00,60.16,60.28,60.16,60.18,4496.0,60.16,60.28,60.16,60.18,4496.0
2016-03-22 11:55:00,60.18,60.2,60.11,60.14,10550.0,60.18,60.2,60.11,60.14,10550.0
2016-03-22 12:00:00,60.14,60.14,60.05,60.11,17645.0,60.14,60.14,60.05,60.11,17645.0
2016-03-22 12:05:00,60.11,60.12,60.06,60.06,5500.0,60.11,60.12,60.06,60.06,5500.0
2016-03-22 12:10:00,60.08,60.14,60.05,60.14,10438.0,60.08,60.14,60.05,60.14,10438.0
2016-03-22 12:15:00,60.14,60.33,60.14,60.31,17055.0,60.14,60.33,60.14,60.31,17055.0
2016-03-22 12:20:00,60.31,60.31,60.08,60.11,14249.0,60.31,60.31,60.08,60.11,14249.0
2016-03-22 12:25:00,60.11,60.13,60.04,60.12,6900.0,60.11,60.13,60.04,60.12,6900.0
2016-03-22 12:30:00,60.11,60.11,59.93,59.93,8417.0,60.11,60.11,59.93,59.93,8417.0
2016-03-22 12:35:00,59.94,59.96,59.86,59.91,9890.0,59.94,59.96,59.86,59.91,9890.0
2016-03-22 12:40:00,59.86,59.94,59.86,59.89,8800.0,59.86,59.94,59.86,59.89,8800.0
2016-03-22 12:45:00,59.9,59.9,59.79,59.82,10466.0,59.9,59.9,59.79,59.82,10466.0
2016-03-22 12:50:00,59.8,59.98,59.75,59.98,13506.0,59.8,59.98,59.75,59.98,13506.0
2016-03-22 12:55:00,59.98,60.1,59.97,60.1,5765.0,59.98,60.1,59.97,60.1,5765.0
2016-03-22 13:00:00,60.1,60.14,60.06,60.09,10581.0,60.1,60.14,60.06,60.09,10581.0
2016-03-22 13:05:00,60.09,60.09,59.95,59.99,9741.0,60.09,60.09,59.95,59.99,9741.0
2016-03-22 13:10:00,60.01,60.07,60.01,60.06,5499.0,60.01,60.07,60.01,60.06,5499.0
2016-03-22 13:15:00,60.05,60.09,60.04,60.08,3311.0,60.05,60.09,60.04,60.08,3311.0
2016-03-22 13:20:00,60.08,60.15,60.07,60.15,7600.0,60.08,60.15,60.07,60.15,7600.0
2016-03-22 13:25:00,60.15,60.18,60.11,60.15,9889.0,60.15,60.18,60.11,60.15,9889.0
2016-03-22 13:30:00,60.14,60.17,60.12,60.16,5225.0,60.14,60.17,60.12,60.16,5225.0
2016-03-22 13:35:00,60.16,60.23,60.16,60.17,6000.0,60.16,60.23,60.16,60.17,6000.0
2016-03-22 13:40:00,60.17,60.23,60.15,60.19,5300.0,60.17,60.23,60.15,60.19,5300.0
2016-03-22 13:45:00,60.21,60.24,60.17,60.19,7350.0,60.21,60.24,60.17,60.19,7350.0
2016-03-22 13:50:00,60.19,60.29,60.19,60.27,7933.0,60.19,60.29,60.19,60.27,7933.0
2016-03-22 13:55:00,60.27,60.31,60.24,60.29,9186.0,60.27,60.31,60.24,60.29,9186.0
2016-03-22 14:00:00,60.31,60.35,60.27,60.35,6529.0,60.31,60.35,60.27,60.35,6529.0
2016-03-22 14:05:00,60.35,60.4,60.35,60.4,14937.0,60.35,60.4,60.35,60.4,14937.0
2016-03-22 14:10:00,60.4,60.49,60.38,60.49,29908.0,60.4,60.49,60.38,60.49,29908.0
2016-03-22 14:15:00,60.49,60.5,60.36,60.41,52455.0,60.49,60.5,60.36,60.41,52455.0
2016-03-22 14:20:00,60.42,60.43,60.37,60.39,7555.0,60.42,60.43,60.37,60.39,7555.0
2016-03-22 14:25:00,60.4,60.47,60.39,60.47,8890.0,60.4,60.47,60.39,60.47,8890.0
2016-03-22 14:30:00,60.45,60.48,60.33,60.37,8945.0,60.45,60.48,60.33,60.37,8945.0
2016-03-22 14:35:00,60.37,60.41,60.33,60.35,8490.0,60.37,60.41,60.33,60.35,8490.0
2016-03-22 14:40:00,60.35,60.37,60.33,60.35,11900.0,60.35,60.37,60.33,60.35,11900.0
2016-03-22 14:45:00,60.35,60.4,60.33,60.4,12330.0,60.35,60.4,60.33,60.4,12330.0
2016-03-22 14:50:00,60.39,60.41,60.35,60.39,10170.0,60.39,60.41,60.35,60.39,10170.0
2016-03-22 14:55:00,60.4,60.41,60.36,60.39,8135.0,60.4,60.41,60.36,60.39,8135.0
2016-03-22 15:00:00,60.38,60.38,60.33,60.33,16784.0,60.38,60.38,60.33,60.33,16784.0
2016-03-22 15:05:00,60.31,60.31,60.15,60.16,15761.0,60.31,60.31,60.15,60.16,15761.0
2016-03-22 15:10:00,60.18,60.31,60.18,60.3,14979.0,60.18,60.31,60.18,60.3,14979.0
2016-03-22 15:15:00,60.31,60.32,60.27,60.29,16841.0,60.31,60.32,60.27,60.29,16841.0
2016-03-22 15:20:00,60.28,60.31,60.28,60.28,7204.0,60.28,60.31,60.28,60.28,7204.0
2016-03-22 15:25:00,60.29,60.3,60.25,60.25,10278.0,60.29,60.3,60.25,60.25,10278.0
2016-03-22 15:30:00,60.26,60.3,60.26,60.3,14954.0,60.26,60.3,60.26,60.3,14954.0
2016-03-22 15:35:00,60.3,60.31,60.29,60.29,19347.0,60.3,60.31,60.29,60.29,19347.0
2016-03-22 15:40:00,60.3,60.44,60.28,60.36,30199.0,60.3,60.44,60.28,60.36,30199.0
2016-03-22 15:45:00,60.35,60.46,60.3,60.4,31330.0,60.35,60.46,60.3,60.4,31330.0
2016-03-22 15:50:00,60.41,60.47,60.31,60.34,50187.0,60.41,60.47,60.31,60.34,50187.0
2016-03-22 15:55:00,60.34,60.41,60.31,60.35,66307.0,60.34,60.41,60.31,60.35,66307.0
2016-03-23 09:30:00,59.95,60.17,59.62,59.9,37029.0,59.95,60.17,59.62,59.9,37029.0
2016-03-23 09:35:00,59.91,60.16,59.68,59.75,25757.0,59.91,60.16,59.68,59.75,25757.0
2016-03-23 09:40:00,59.76,59.85,59.58,59.68,31100.0,59.76,59.85,59.58,59.68,31100.0
2016-03-23 09:45:00,59.7,60.02,59.68,59.85,18234.0,59.7,60.02,59.68,59.85,18234.0
2016-03-23 09:50:00,59.83,60.12,59.75,60.04,17461.0,59.83,60.12,59.75,60.04,17461.0
2016-03-23 09:55:00,60.04,60.24,59.93,60.24,9400.0,60.04,60.24,59.93,60.24,9400.0
2016-03-23 10:00:00,60.22,60.22,59.94,60.06,4310.0,60.22,60.22,59.94,60.06,4310.0
2016-03-23 10:05:00,60.0,60.33,59.98,60.32,8845.0,60.0,60.33,59.98,60.32,8845.0
2016-03-23 10:10:00,60.3,60.55,60.3,60.5,35618.0,60.3,60.55,60.3,60.5,35618.0
2016-03-23 10:15:00,60.5,60.56,60.26,60.26,30830.0,60.5,60.56,60.26,60.26,30830.0
2016-03-23 10:20:00,60.3,60.45,60.23,60.31,19700.0,60.3,60.45,60.23,60.31,19700.0
2016-03-23 10:25:00,60.3,60.38,60.17,60.2,9600.0,60.3,60.38,60.17,60.2,9600.0
2016-03-23 10:30:00,60.21,60.27,60.07,60.14,12801.0,60.21,60.27,60.07,60.14,12801.0
2016-03-23 10:35:00,60.13,60.16,59.98,60.03,8450.0,60.13,60.16,59.98,60.03,8450.0
2016-03-23 10:40:00,59.98,60.17,59.96,60.16,5909.0,59.98,60.17,59.96,60.16,5909.0
2016-03-23 10:45:00,60.14,60.19,60.03,60.08,43438.0,60.14,60.19,60.03,60.08,43438.0
2016-03-23 10:50:00,60.09,60.1,59.89,59.96,29015.0,60.09,60.1,59.89,59.96,29015.0
2016-03-23 10:55:00,59.95,60.06,59.85,60.04,19653.0,59.95,60.06,59.85,60.04,19653.0
2016-03-23 11:00:00,60.05,60.09,60.02,60.03,15300.0,60.05,60.09,60.02,60.03,15300.0
2016-03-23 11:05:00,60.05,60.25,59.97,60.25,15546.0,60.05,60.25,59.97,60.25,15546.0
2016-03-23 11:10:00,60.24,60.42,60.2,60.32,16824.0,60.24,60.42,60.2,60.32,16824.0
2016-03-23 11:15:00,60.35,60.4,60.18,60.21,10300.0,60.35,60.4,60.18,60.21,10300.0
2016-03-23 11:20:00,60.23,60.33,60.18,60.18,16534.0,60.23,60.33,60.18,60.18,16534.0
2016-03-23 11:25:00,60.18,60.32,60.18,60.32,19546.0,60.18,60.32,60.18,60.32,19546.0
2016-03-23 11:30:00,60.35,60.41,60.28,60.39,20532.0,60.35,60.41,60.28,60.39,20532.0
2016-03-23 11:35:00,60.39,60.67,60.38,60.65,20078.0,60.39,60.67,60.38,60.65,20078.0
2016-03-23 11:40:00,60.65,60.7,60.58,60.7,14000.0,60.65,60.7,60.58,60.7,14000.0
2016-03-23 11:45:00,60.72,60.79,60.68,60.78,22250.0,60.72,60.79,60.68,60.78,22250.0
2016-03-23 11:50:00,60.8,60.8,60.67,60.75,19719.0,60.8,60.8,60.67,60.75,19719.0
2016-03-23 11:55:00,60.75,60.81,60.69,60.74,21151.0,60.75,60.81,60.69,60.74,21151.0
2016-03-23 12:00:00,60.75,60.79,60.67,60.71,10099.0,60.75,60.79,60.67,60.71,10099.0
2016-03-23 12:05:00,60.75,60.75,60.49,60.53,17761.0,60.75,60.75,60.49,60.53,17761.0
2016-03-23 12:10:00,60.5,60.53,60.46,60.52,5900.0,60.5,60.53,60.46,60.52,5900.0
2016-03-23 12:15:00,60.52,60.52,60.4,60.45,11064.0,60.52,60.52,60.4,60.45,11064.0
2016-03-23 12:20:00,60.44,60.5,60.41,60.46,12836.0,60.44,60.5,60.41,60.46,12836.0
2016-03-23 12:25:00,60.46,60.47,60.41,60.42,10019.0,60.46,60.47,60.41,60.42,10019.0
2016-03-23 12:30:00,60.43,60.45,60.4,60.44,13469.0,60.43,60.45,60.4,60.44,13469.0
2016-03-23 12:35:00,60.43,60.46,60.4,60.44,12396.0,60.43,60.46,60.4,60.44,12396.0
2016-03-23 12:40:00,60.42,60.49,60.38,60.44,12309.0,60.42,60.49,60.38,60.44,12309.0
2016-03-23 12:45:00,60.47,60.47,60.41,60.41,7860.0,60.47,60.47,60.41,60.41,7860.0
2016-03-23 12:50:00,60.41,60.49,60.4,60.46,16376.0,60.41,60.49,60.4,60.46,16376.0
2016-03-23 12:55:00,60.44,60.54,60.37,60.54,23722.0,60.44,60.54,60.37,60.54,23722.0
2016-03-23 13:00:00,60.54,60.71,60.54,60.65,14215.0,60.54,60.71,60.54,60.65,14215.0
2016-03-23 13:05:00,60.65,60.66,60.57,60.58,7168.0,60.65,60.66,60.57,60.58,7168.0
2016-03-23 13:10:00,60.58,60.77,60.58,60.77,13728.0,60.58,60.77,60.58,60.77,13728.0
2016-03-23 13:15:00,60.78,60.78,60.65,60.67,9799.0,60.78,60.78,60.65,60.67,9799.0
2016-03-23 13:20:00,60.68,60.7,60.66,60.66,4200.0,60.68,60.7,60.66,60.66,4200.0
2016-03-23 13:25:00,60.66,60.68,60.58,60.67,3900.0,60.66,60.68,60.58,60.67,3900.0
2016-03-23 13:30:00,60.7,60.7,60.6,60.62,4391.0,60.7,60.7,60.6,60.62,4391.0
2016-03-23 13:35:00,60.64,60.65,60.62,60.64,4267.0,60.64,60.65,60.62,60.64,4267.0
2016-03-23 13:40:00,60.66,60.7,60.63,60.67,3817.0,60.66,60.7,60.63,60.67,3817.0
2016-03-23 13:45:00,60.66,60.68,60.61,60.62,3818.0,60.66,60.68,60.61,60.62,3818.0
2016-03-23 13:50:00,60.63,60.67,60.63,60.63,9016.0,60.63,60.67,60.63,60.63,9016.0
2016-03-23 13:55:00,60.63,60.63,60.61,60.61,4100.0,60.63,60.63,60.61,60.61,4100.0
2016-03-23 14:00:00,60.6,60.63,60.57,60.61,7180.0,60.6,60.63,60.57,60.61,7180.0
2016-03-23 14:05:00,60.61,60.61,60.51,60.53,6661.0,60.61,60.61,60.51,60.53,6661.0
2016-03-23 14:10:00,60.53,60.53,60.4,60.46,7116.0,60.53,60.53,60.4,60.46,7116.0
2016-03-23 14:15:00,60.45,60.51,60.37,60.39,9043.0,60.45,60.51,60.37,60.39,9043.0
2016-03-23 14:20:00,60.38,60.44,60.35,60.35,8292.0,60.38,60.44,60.35,60.35,8292.0
2016-03-23 14:25:00,60.35,60.36,60.3,60.36,6914.0,60.35,60.36,60.3,60.36,6914.0
2016-03-23 14:30:00,60.36,60.43,60.36,60.37,8328.0,60.36,60.43,60.36,60.37,8328.0
2016-03-23 14:35:00,60.37,60.48,60.37,60.38,8291.0,60.37,60.48,60.37,60.38,8291.0
2016-03-23 14:40:00,60.38,60.38,60.28,60.32,8648.0,60.38,60.38,60.28,60.32,8648.0
2016-03-23 14:45:00,60.32,60.36,60.31,60.31,5557.0,60.32,60.36,60.31,60.31,5557.0
2016-03-23 14:50:00,60.29,60.32,60.26,60.26,5935.0,60.29,60.32,60.26,60.26,5935.0
2016-03-23 14:55:00,60.27,60.35,60.27,60.32,12832.0,60.27,60.35,60.27,60.32,12832.0
2016-03-23 15:00:00,60.32,60.34,60.23,60.25,7122.0,60.32,60.34,60.23,60.25,7122.0
2016-03-23 15:05:00,60.24,60.25,60.2,60.21,6711.0,60.24,60.25,60.2,60.21,6711.0
2016-03-23 15:10:00,60.2,60.23,60.18,60.21,10143.0,60.2,60.23,60.18,60.21,10143.0
2016-03-23 15:15:00,60.2,60.27,60.2,60.22,6336.0,60.2,60.27,60.2,60.22,6336.0
2016-03-23 15:20:00,60.24,60.29,60.18,60.19,9720.0,60.24,60.29,60.18,60.19,9720.0
2016-03-23 15:25:00,60.2,60.28,60.18,60.26,10851.0,60.2,60.28,60.18,60.26,10851.0
2016-03-23 15:30:00,60.25,60.26,60.15,60.18,12351.0,60.25,60.26,60.15,60.18,12351.0
2016-03-23 15:35:00,60.19,60.26,60.19,60.21,7026.0,60.19,60.26,60.19,60.21,7026.0
2016-03-23 15:40:00,60.22,60.28,60.21,60.24,15187.0,60.22,60.28,60.21,60.24,15187.0
2016-03-23 15:45:00,60.24,60.24,60.17,60.21,12908.0,60.24,60.24,60.17,60.21,12908.0
2016-03-23 15:50:00,60.21,60.23,60.17,60.18,19499.0,60.21,60.23,60.17,60.18,19499.0
2016-03-23 15:55:00,60.19,60.21,60.06,60.07,52919.0,60.19,60.21,60.06,60.07,52919.0
2016-03-24 09:30:00,60.37,60.5,59.67,59.67,19860.0,60.37,60.5,59.67,59.67,19860.0
2016-03-24 09:35:00,59.76,60.14,59.65,60.13,30979.0,59.76,60.14,59.65,60.13,30979.0
2016-03-24 09:40:00,60.13,60.47,59.97,59.97,16085.0,60.13,60.47,59.97,59.97,16085.0
2016-03-24 09:45:00,59.99,60.0,59.75,59.8,4100.0,59.99,60.0,59.75,59.8,4100.0
2016-03-24 09:50:00,59.89,60.07,59.89,60.07,17898.0,59.89,60.07,59.89,60.07,17898.0
2016-03-24 09:55:00,60.07,60.4,60.06,60.2,50479.0,60.07,60.4,60.06,60.2,50479.0
2016-03-24 10:00:00,60.15,60.21,59.97,60.07,21338.0,60.15,60.21,59.97,60.07,21338.0
2016-03-24 10:05:00,60.09,60.14,59.99,60.01,16249.0,60.09,60.14,59.99,60.01,16249.0
2016-03-24 10:10:00,60.02,60.15,59.94,60.1,9187.0,60.02,60.15,59.94,60.1,9187.0
2016-03-24 10:15:00,60.08,60.14,60.03,60.03,11300.0,60.08,60.14,60.03,60.03,11300.0
2016-03-24 10:20:00,60.05,60.1,59.98,60.05,5400.0,60.05,60.1,59.98,60.05,5400.0
2016-03-24 10:25:00,60.07,60.07,59.78,59.78,11030.0,60.07,60.07,59.78,59.78,11030.0
2016-03-24 10:30:00,59.8,59.98,59.78,59.98,5820.0,59.8,59.98,59.78,59.98,5820.0
2016-03-24 10:35:00,59.98,60.12,59.98,60.12,7189.0,59.98,60.12,59.98,60.12,7189.0
2016-03-24 10:40:00,60.14,60.32,60.14,60.26,8556.0,60.14,60.32,60.14,60.26,8556.0
2016-03-24 10:45:00,60.26,60.32,60.17,60.23,13001.0,60.26,60.32,60.17,60.23,13001.0
2016-03-24 10:50:00,60.25,60.32,60.22,60.29,7543.0,60.25,60.32,60.22,60.29,7543.0
2016-03-24 10:55:00,60.3,60.4,60.22,60.4,36197.0,60.3,60.4,60.22,60.4,36197.0
2016-03-24 11:00:00,60.4,60.59,60.39,60.54,14906.0,60.4,60.59,60.39,60.54,14906.0
2016-03-24 11:05:00,60.53,60.56,60.43,60.48,23367.0,60.53,60.56,60.43,60.48,23367.0
2016-03-24 11:10:00,60.5,60.64,60.5,60.64,12568.0,60.5,60.64,60.5,60.64,12568.0
2016-03-24 11:15:00,60.64,60.7,60.6,60.7,11753.0,60.64,60.7,60.6,60.7,11753.0
2016-03-24 11:20:00,60.73,60.77,60.59,60.68,11166.0,60.73,60.77,60.59,60.68,11166.0
2016-03-24 11:25:00,60.67,60.76,60.64,60.74,17024.0,60.67,60.76,60.64,60.74,17024.0
2016-03-24 11:30:00,60.76,60.81,60.72,60.81,6998.0,60.76,60.81,60.72,60.81,6998.0
2016-03-24 11:35:00,60.81,60.94,60.81,60.9,13968.0,60.81,60.94,60.81,60.9,13968.0
2016-03-24 11:40:00,60.9,61.08,60.9,61.05,32970.0,60.9,61.08,60.9,61.05,32970.0
2016-03-24 11:45:00,61.05,61.05,60.88,60.97,17221.0,61.05,61.05,60.88,60.97,17221.0
2016-03-24 11:50:00,61.0,61.08,60.97,61.01,17461.0,61.0,61.08,60.97,61.01,17461.0
2016-03-24 11:55:00,61.01,61.01,60.88,60.94,22464.0,61.01,61.01,60.88,60.94,22464.0
2016-03-24 12:00:00,60.94,60.96,60.87,60.9,28208.0,60.94,60.96,60.87,60.9,28208.0
2016-03-24 12:05:00,60.87,61.03,60.85,61.03,7433.0,60.87,61.03,60.85,61.03,7433.0
2016-03-24 12:10:00,61.03,61.04,60.98,60.98,3600.0,61.03,61.04,60.98,60.98,3600.0
2016-03-24 12:15:00,60.96,60.97,60.91,60.97,3100.0,60.96,60.97,60.91,60.97,3100.0
2016-03-24 12:20:00,60.97,61.03,60.94,60.95,3970.0,60.97,61.03,60.94,60.95,3970.0
2016-03-24 12:25:00,60.92,60.99,60.87,60.99,2400.0,60.92,60.99,60.87,60.99,2400.0
2016-03-24 12:30:00,60.99,61.02,60.95,61.01,5947.0,60.99,61.02,60.95,61.01,5947.0
2016-03-24 12:35:00,61.02,61.02,60.95,60.97,8440.0,61.02,61.02,60.95,60.97,8440.0
2016-03-24 12:40:00,60.99,61.01,60.95,60.95,8425.0,60.99,61.01,60.95,60.95,8425.0
2016-03-24 12:45:00,60.95,61.01,60.93,61.0,7300.0,60.95,61.01,60.93,61.0,7300.0
2016-03-24 12:50:00,60.99,61.03,60.98,60.99,6637.0,60.99,61.03,60.98,60.99,6637.0
2016-03-24 12:55:00,60.98,61.02,60.95,61.0,4043.0,60.98,61.02,60.95,61.0,4043.0
2016-03-24 13:00:00,60.98,60.98,60.88,60.93,9989.0,60.98,60.98,60.88,60.93,9989.0
2016-03-24 13:05:00,60.94,60.97,60.92,60.96,11322.0,60.94,60.97,60.92,60.96,11322.0
2016-03-24 13:10:00,60.95,60.99,60.94,60.95,6466.0,60.95,60.99,60.94,60.95,6466.0
2016-03-24 13:15:00,60.95,60.96,60.89,60.94,7556.0,60.95,60.96,60.89,60.94,7556.0
2016-03-24 13:20:00,60.97,60.98,60.86,60.86,17830.0,60.97,60.98,60.86,60.86,17830.0
2016-03-24 13:25:00,60.87,60.9,60.81,60.81,4952.0,60.87,60.9,60.81,60.81,4952.0
2016-03-24 13:30:00,60.82,60.82,60.79,60.8,4017.0,60.82,60.82,60.79,60.8,4017.0
2016-03-24 13:35:00,60.82,60.86,60.81,60.85,4824.0,60.82,60.86,60.81,60.85,4824.0
2016-03-24 13:40:00,60.86,60.88,60.82,60.83,9046.0,60.86,60.88,60.82,60.83,9046.0
2016-03-24 13:45:00,60.84,60.86,60.82,60.86,4870.0,60.84,60.86,60.82,60.86,4870.0
2016-03-24 13:50:00,60.85,60.87,60.81,60.83,5402.0,60.85,60.87,60.81,60.83,5402.0
2016-03-24 13:55:00,60.84,60.84,60.73,60.73,4400.0,60.84,60.84,60.73,60.73,4400.0
2016-03-24 14:00:00,60.75,60.77,60.66,60.67,2490.0,60.75,60.77,60.66,60.67,2490.0
2016-03-24 14:05:00,60.67,60.7,60.58,60.61,8900.0,60.67,60.7,60.58,60.61,8900.0
2016-03-24 14:10:00,60.62,60.63,60.52,60.57,8945.0,60.62,60.63,60.52,60.57,8945.0
2016-03-24 14:15:00,60.57,60.6,60.56,60.58,6200.0,60.57,60.6,60.56,60.58,6200.0
2016-03-24 14:20:00,60.59,60.61,60.55,60.59,4670.0,60.59,60.61,60.55,60.59,4670.0
2016-03-24 14:25:00,60.59,60.67,60.59,60.62,8699.0,60.59,60.67,60.59,60.62,8699.0
2016-03-24 14:30:00,60.61,60.64,60.59,60.6,6495.0,60.61,60.64,60.59,60.6,6495.0
2016-03-24 14:35:00,60.61,60.82,60.61,60.82,11504.0,60.61,60.82,60.61,60.82,11504.0
2016-03-24 14:40:00,60.82,60.84,60.71,60.72,6218.0,60.82,60.84,60.71,60.72,6218.0
2016-03-24 14:45:00,60.75,60.76,60.71,60.74,9200.0,60.75,60.76,60.71,60.74,9200.0
2016-03-24 14:50:00,60.74,60.83,60.74,60.77,7558.0,60.74,60.83,60.74,60.77,7558.0
2016-03-24 14:55:00,60.79,60.8,60.75,60.78,6138.0,60.79,60.8,60.75,60.78,6138.0
2016-03-24 15:00:00,60.79,60.81,60.73,60.79,7520.0,60.79,60.81,60.73,60.79,7520.0
2016-03-24 15:05:00,60.79,60.81,60.76,60.76,12167.0,60.79,60.81,60.76,60.76,12167.0
2016-03-24 15:10:00,60.78,60.85,60.76,60.84,8862.0,60.78,60.85,60.76,60.84,8862.0
2016-03-24 15:15:00,60.84,60.93,60.83,60.91,8845.0,60.84,60.93,60.83,60.91,8845.0
2016-03-24 15:20:00,60.9,60.9,60.78,60.78,7719.0,60.9,60.9,60.78,60.78,7719.0
2016-03-24 15:25:00,60.79,60.82,60.77,60.79,10428.0,60.79,60.82,60.77,60.79,10428.0
2016-03-24 15:30:00,60.79,60.79,60.72,60.75,23038.0,60.79,60.79,60.72,60.75,23038.0
2016-03-24 15:35:00,60.76,60.79,60.75,60.79,13764.0,60.76,60.79,60.75,60.79,13764.0
2016-03-24 15:40:00,60.79,60.86,60.79,60.84,19391.0,60.79,60.86,60.79,60.84,19391.0
2016-03-24 15:45:00,60.85,60.87,60.83,60.84,14235.0,60.85,60.87,60.83,60.84,14235.0
2016-03-24 15:50:00,60.84,60.9,60.83,60.87,38372.0,60.84,60.9,60.83,60.87,38372.0
2016-03-24 15:55:00,60.87,60.9,60.79,60.9,58619.0,60.87,60.9,60.79,60.9,58619.0
2016-03-28 09:30:00,61.13,61.25,60.07,60.68,117873.0,61.13,61.25,60.07,60.68,117873.0
2016-03-28 09:35:00,60.73,60.85,60.29,60.78,26315.0,60.73,60.85,60.29,60.78,26315.0
2016-03-28 09:40:00,60.8,61.08,60.7,61.08,10367.0,60.8,61.08,60.7,61.08,10367.0
2016-03-28 09:45:00,61.03,61.11,60.8,60.95,32000.0,61.03,61.11,60.8,60.95,32000.0
2016-03-28 09:50:00,60.97,61.25,60.96,61.15,60611.0,60.97,61.25,60.96,61.15,60611.0
2016-03-28 09:55:00,61.16,61.45,61.16,61.2,10029.0,61.16,61.45,61.16,61.2,10029.0
2016-03-28 10:00:00,61.17,61.24,61.12,61.17,10700.0,61.17,61.24,61.12,61.17,10700.0
2016-03-28 10:05:00,61.17,61.42,61.17,61.38,13335.0,61.17,61.42,61.17,61.38,13335.0
2016-03-28 10:10:00,61.38,61.38,61.16,61.19,16274.0,61.38,61.38,61.16,61.19,16274.0
2016-03-28 10:15:00,61.17,61.17,60.9,61.07,20407.0,61.17,61.17,60.9,61.07,20407.0
2016-03-28 10:20:00,61.1,61.22,61.1,61.13,8438.0,61.1,61.22,61.1,61.13,8438.0
2016-03-28 10:25:00,61.14,61.17,61.05,61.07,8164.0,61.14,61.17,61.05,61.07,8164.0
2016-03-28 10:30:00,61.09,61.09,60.9,60.92,30837.0,61.09,61.09,60.9,60.92,30837.0
2016-03-28 10:35:00,60.91,60.91,60.69,60.69,11757.0,60.91,60.91,60.69,60.69,11757.0
2016-03-28 10:40:00,60.69,60.72,60.48,60.52,40571.0,60.69,60.72,60.48,60.52,40571.0
2016-03-28 10:45:00,60.54,60.58,60.5,60.51,22871.0,60.54,60.58,60.5,60.51,22871.0
2016-03-28 10:50:00,60.5,60.51,60.36,60.44,37186.0,60.5,60.51,60.36,60.44,37186.0
2016-03-28 10:55:00,60.44,60.65,60.42,60.61,15862.0,60.44,60.65,60.42,60.61,15862.0
2016-03-28 11:00:00,60.63,60.7,60.48,60.5,16239.0,60.63,60.7,60.48,60.5,16239.0
2016-03-28 11:05:00,60.53,60.66,60.53,60.58,5700.0,60.53,60.66,60.53,60.58,5700.0
2016-03-28 11:10:00,60.54,60.6,60.41,60.55,15790.0,60.54,60.6,60.41,60.55,15790.0
2016-03-28 11:15:00,60.56,60.56,60.43,60.46,10250.0,60.56,60.56,60.43,60.46,10250.0
2016-03-28 11:20:00,60.45,60.55,60.43,60.53,15277.0,60.45,60.55,60.43,60.53,15277.0
2016-03-28 11:25:00,60.5,60.51,60.39,60.39,9450.0,60.5,60.51,60.39,60.39,9450.0
2016-03-28 11:30:00,60.41,60.45,60.35,60.42,13644.0,60.41,60.45,60.35,60.42,13644.0
2016-03-28 11:35:00,60.43,60.45,60.36,60.36,6059.0,60.43,60.45,60.36,60.36,6059.0
2016-03-28 11:40:00,60.34,60.43,60.26,60.41,18408.0,60.34,60.43,60.26,60.41,18408.0
2016-03-28 11:45:00,60.42,60.44,60.37,60.44,17598.0,60.42,60.44,60.37,60.44,17598.0
2016-03-28 11:50:00,60.41,60.42,60.36,60.36,12419.0,60.41,60.42,60.36,60.36,12419.0
2016-03-28 11:55:00,60.35,60.42,60.33,60.41,9394.0,60.35,60.42,60.33,60.41,9394.0
2016-03-28 12:00:00,60.42,60.49,60.42,60.48,5830.0,60.42,60.49,60.42,60.48,5830.0
2016-03-28 12:05:00,60.48,60.58,60.48,60.52,9650.0,60.48,60.58,60.48,60.52,9650.0
2016-03-28 12:10:00,60.52,60.52,60.42,60.43,7200.0,60.52,60.52,60.42,60.43,7200.0
2016-03-28 12:15:00,60.43,60.52,60.43,60.5,11400.0,60.43,60.52,60.43,60.5,11400.0
2016-03-28 12:20:00,60.52,60.56,60.51,60.52,13649.0,60.52,60.56,60.51,60.52,13649.0
2016-03-28 12:25:00,60.5,60.52,60.48,60.5,6348.0,60.5,60.52,60.48,60.5,6348.0
2016-03-28 12:30:00,60.52,60.56,60.5,60.54,7142.0,60.52,60.56,60.5,60.54,7142.0
2016-03-28 12:35:00,60.55,60.58,60.53,60.56,14500.0,60.55,60.58,60.53,60.56,14500.0
2016-03-28 12:40:00,60.56,60.6,60.53,60.55,8197.0,60.56,60.6,60.53,60.55,8197.0
2016-03-28 12:45:00,60.54,60.66,60.49,60.66,19718.0,60.54,60.66,60.49,60.66,19718.0
2016-03-28 12:50:00,60.65,60.66,60.58,60.59,10115.0,60.65,60.66,60.58,60.59,10115.0
2016-03-28 12:55:00,60.6,60.69,60.6,60.67,28200.0,60.6,60.69,60.6,60.67,28200.0
2016-03-28 13:00:00,60.67,60.72,60.64,60.66,8709.0,60.67,60.72,60.64,60.66,8709.0
2016-03-28 13:05:00,60.66,60.66,60.56,60.6,27824.0,60.66,60.66,60.56,60.6,27824.0
2016-03-28 13:10:00,60.61,60.66,60.47,60.47,23015.0,60.61,60.66,60.47,60.47,23015.0
2016-03-28 13:15:00,60.49,60.59,60.48,60.58,8800.0,60.49,60.59,60.48,60.58,8800.0
2016-03-28 13:20:00,60.58,60.58,60.52,60.54,7069.0,60.58,60.58,60.52,60.54,7069.0
2016-03-28 13:25:00,60.53,60.53,60.41,60.42,8669.0,60.53,60.53,60.41,60.42,8669.0
2016-03-28 13:30:00,60.42,60.51,60.42,60.5,6750.0,60.42,60.51,60.42,60.5,6750.0
2016-03-28 13:35:00,60.5,60.51,60.39,60.43,8426.0,60.5,60.51,60.39,60.43,8426.0
2016-03-28 13:40:00,60.43,60.44,60.36,60.37,10155.0,60.43,60.44,60.36,60.37,10155.0
2016-03-28 13:45:00,60.37,60.43,60.36,60.43,8524.0,60.37,60.43,60.36,60.43,8524.0
2016-03-28 13:50:00,60.44,60.46,60.43,60.46,5231.0,60.44,60.46,60.43,60.46,5231.0
2016-03-28 13:55:00,60.47,60.51,60.45,60.48,6539.0,60.47,60.51,60.45,60.48,6539.0
2016-03-28 14:00:00,60.5,60.5,60.48,60.49,12169.0,60.5,60.5,60.48,60.49,12169.0
2016-03-28 14:05:00,60.48,60.54,60.47,60.49,10240.0,60.48,60.54,60.47,60.49,10240.0
2016-03-28 14:10:00,60.49,60.51,60.46,60.5,10679.0,60.49,60.51,60.46,60.5,10679.0
2016-03-28 14:15:00,60.5,60.53,60.46,60.46,8014.0,60.5,60.53,60.46,60.46,8014.0
2016-03-28 14:20:00,60.46,60.49,60.41,60.48,20551.0,60.46,60.49,60.41,60.48,20551.0
2016-03-28 14:25:00,60.5,60.5,60.44,60.49,5700.0,60.5,60.5,60.44,60.49,5700.0
2016-03-28 14:30:00,60.49,60.49,60.46,60.46,9350.0,60.49,60.49,60.46,60.46,9350.0
2016-03-28 14:35:00,60.47,60.52,60.46,60.52,7920.0,60.47,60.52,60.46,60.52,7920.0
2016-03-28 14:40:00,60.52,60.54,60.51,60.52,14413.0,60.52,60.54,60.51,60.52,14413.0
2016-03-28 14:45:00,60.51,60.57,60.5,60.56,49179.0,60.51,60.57,60.5,60.56,49179.0
2016-03-28 14:50:00,60.57,60.58,60.55,60.57,13762.0,60.57,60.58,60.55,60.57,13762.0
2016-03-28 14:55:00,60.57,60.57,60.53,60.56,17252.0,60.57,60.57,60.53,60.56,17252.0
2016-03-28 15:00:00,60.56,60.58,60.54,60.58,11660.0,60.56,60.58,60.54,60.58,11660.0
2016-03-28 15:05:00,60.58,60.64,60.57,60.64,17959.0,60.58,60.64,60.57,60.64,17959.0
2016-03-28 15:10:00,60.63,60.65,60.61,60.63,11050.0,60.63,60.65,60.61,60.63,11050.0
2016-03-28 15:15:00,60.63,60.7,60.63,60.68,80820.0,60.63,60.7,60.63,60.68,80820.0
2016-03-28 15:20:00,60.68,60.68,60.52,60.54,35612.0,60.68,60.68,60.52,60.54,35612.0
2016-03-28 15:25:00,60.54,60.58,60.51,60.53,38288.0,60.54,60.58,60.51,60.53,38288.0
2016-03-28 15:30:00,60.52,60.55,60.51,60.52,45410.0,60.52,60.55,60.51,60.52,45410.0
2016-03-28 15:35:00,60.52,60.52,60.44,60.45,92564.0,60.52,60.52,60.44,60.45,92564.0
2016-03-28 15:40:00,60.45,60.54,60.45,60.51,100803.0,60.45,60.54,60.45,60.51,100803.0
2016-03-28 15:45:00,60.51,60.51,60.45,60.46,31456.0,60.51,60.51,60.45,60.46,31456.0
2016-03-28 15:50:00,60.46,60.47,60.36,60.4,78604.0,60.46,60.47,60.36,60.4,78604.0
2016-03-28 15:55:00,60.4,60.55,60.36,60.51,173309.0,60.4,60.55,60.36,60.51,173309.0
2016-03-29 09:30:00,60.58,60.82,60.02,60.63,37253.0,60.58,60.82,60.02,60.63,37253.0
2016-03-29 09:35:00,60.69,61.48,60.67,61.44,70297.0,60.69,61.48,60.67,61.44,70297.0
2016-03-29 09:40:00,61.46,61.72,61.31,61.6,100198.0,61.46,61.72,61.31,61.6,100198.0
2016-03-29 09:45:00,61.66,61.66,61.21,61.21,65627.0,61.66,61.66,61.21,61.21,65627.0
2016-03-29 09:50:00,61.21,61.46,61.1,61.43,42790.0,61.21,61.46,61.1,61.43,42790.0
2016-03-29 09:55:00,61.42,61.56,61.16,61.33,54907.0,61.42,61.56,61.16,61.33,54907.0
2016-03-29 10:00:00,61.35,61.6,61.34,61.56,60199.0,61.35,61.6,61.34,61.56,60199.0
2016-03-29 10:05:00,61.58,61.59,61.4,61.54,41234.0,61.58,61.59,61.4,61.54,41234.0
2016-03-29 10:10:00,61.56,61.59,61.17,61.29,23989.0,61.56,61.59,61.17,61.29,23989.0
2016-03-29 10:15:00,61.35,61.43,61.17,61.41,56208.0,61.35,61.43,61.17,61.41,56208.0
2016-03-29 10:20:00,61.42,61.46,61.31,61.33,30023.0,61.42,61.46,61.31,61.33,30023.0
2016-03-29 10:25:00,61.35,61.36,61.17,61.19,37591.0,61.35,61.36,61.17,61.19,37591.0
2016-03-29 10:30:00,61.16,61.28,61.01,61.07,27195.0,61.16,61.28,61.01,61.07,27195.0
2016-03-29 10:35:00,61.08,61.13,60.95,61.11,33451.0,61.08,61.13,60.95,61.11,33451.0
2016-03-29 10:40:00,61.1,61.1,60.84,60.87,31864.0,61.1,61.1,60.84,60.87,31864.0
2016-03-29 10:45:00,60.86,61.0,60.63,60.71,56496.0,60.86,61.0,60.63,60.71,56496.0
2016-03-29 10:50:00,60.72,60.75,60.65,60.7,43390.0,60.72,60.75,60.65,60.7,43390.0
2016-03-29 10:55:00,60.69,60.76,60.67,60.73,14417.0,60.69,60.76,60.67,60.73,14417.0
2016-03-29 11:00:00,60.72,60.72,60.43,60.44,66976.0,60.72,60.72,60.43,60.44,66976.0
2016-03-29 11:05:00,60.46,60.58,60.39,60.58,31699.0,60.46,60.58,60.39,60.58,31699.0
2016-03-29 11:10:00,60.58,60.71,60.58,60.7,44473.0,60.58,60.71,60.58,60.7,44473.0
2016-03-29 11:15:00,60.72,60.72,60.54,60.58,37613.0,60.72,60.72,60.54,60.58,37613.0
2016-03-29 11:20:00,60.57,60.86,60.55,60.82,45357.0,60.57,60.86,60.55,60.82,45357.0
2016-03-29 11:25:00,60.81,60.82,60.64,60.74,27246.0,60.81,60.82,60.64,60.74,27246.0
2016-03-29 11:30:00,60.73,60.77,60.69,60.75,26292.0,60.73,60.77,60.69,60.75,26292.0
2016-03-29 11:35:00,60.75,60.75,60.51,60.61,70340.0,60.75,60.75,60.51,60.61,70340.0
2016-03-29 11:40:00,60.61,60.64,60.4,60.57,31993.0,60.61,60.64,60.4,60.57,31993.0
2016-03-29 11:45:00,60.56,60.69,60.48,60.69,15156.0,60.56,60.69,60.48,60.69,15156.0
2016-03-29 11:50:00,60.69,60.79,60.61,60.64,14227.0,60.69,60.79,60.61,60.64,14227.0
2016-03-29 11:55:00,60.65,60.75,60.65,60.71,16506.0,60.65,60.75,60.65,60.71,16506.0
2016-03-29 12:00:00,60.7,60.78,60.61,60.78,14423.0,60.7,60.78,60.61,60.78,14423.0
2016-03-29 12:05:00,60.76,60.93,60.74,60.89,35881.0,60.76,60.93,60.74,60.89,35881.0
2016-03-29 12:10:00,60.89,60.9,60.72,60.74,16340.0,60.89,60.9,60.72,60.74,16340.0
2016-03-29 12:15:00,60.74,60.74,60.54,60.59,17097.0,60.74,60.74,60.54,60.59,17097.0
2016-03-29 12:20:00,60.63,60.74,60.61,60.61,21317.0,60.63,60.74,60.61,60.61,21317.0
2016-03-29 12:25:00,60.61,60.7,60.56,60.69,17210.0,60.61,60.7,60.56,60.69,17210.0
2016-03-29 12:30:00,60.71,60.87,60.71,60.87,24067.0,60.71,60.87,60.71,60.87,24067.0
2016-03-29 12:35:00,60.88,61.15,60.88,61.15,48410.0,60.88,61.15,60.88,61.15,48410.0
2016-03-29 12:40:00,61.15,61.28,61.07,61.11,42147.0,61.15,61.28,61.07,61.11,42147.0
2016-03-29 12:45:00,61.12,61.16,61.0,61.0,57072.0,61.12,61.16,61.0,61.0,57072.0
2016-03-29 12:50:00,61.0,61.1,60.93,60.97,76263.0,61.0,61.1,60.93,60.97,76263.0
2016-03-29 12:55:00,60.97,61.03,60.95,61.03,41823.0,60.97,61.03,60.95,61.03,41823.0
2016-03-29 13:00:00,61.01,61.02,60.93,60.99,21385.0,61.01,61.02,60.93,60.99,21385.0
2016-03-29 13:05:00,61.0,61.02,60.94,61.0,35923.0,61.0,61.02,60.94,61.0,35923.0
2016-03-29 13:10:00,61.0,61.0,60.95,60.95,15521.0,61.0,61.0,60.95,60.95,15521.0
2016-03-29 13:15:00,60.95,61.0,60.93,61.0,18620.0,60.95,61.0,60.93,61.0,18620.0
2016-03-29 13:20:00,60.99,61.04,60.98,61.01,45939.0,60.99,61.04,60.98,61.01,45939.0
2016-03-29 13:25:00,61.02,61.1,61.0,61.1,35949.0,61.02,61.1,61.0,61.1,35949.0
2016-03-29 13:30:00,61.1,61.16,61.03,61.06,14426.0,61.1,61.16,61.03,61.06,14426.0
2016-03-29 13:35:00,61.05,61.14,61.0,61.14,18900.0,61.05,61.14,61.0,61.14,18900.0
2016-03-29 13:40:00,61.12,61.16,61.09,61.09,13198.0,61.12,61.16,61.09,61.09,13198.0
2016-03-29 13:45:00,61.11,61.12,61.09,61.09,24022.0,61.11,61.12,61.09,61.09,24022.0
2016-03-29 13:50:00,61.09,61.11,61.0,61.0,18631.0,61.09,61.11,61.0,61.0,18631.0
2016-03-29 13:55:00,61.0,61.04,60.99,61.02,30392.0,61.0,61.04,60.99,61.02,30392.0
2016-03-29 14:00:00,61.02,61.09,61.01,61.06,27160.0,61.02,61.09,61.01,61.06,27160.0
2016-03-29 14:05:00,61.05,61.2,61.04,61.2,37873.0,61.05,61.2,61.04,61.2,37873.0
2016-03-29 14:10:00,61.2,61.2,61.13,61.18,18795.0,61.2,61.2,61.13,61.18,18795.0
2016-03-29 14:15:00,61.2,61.29,61.16,61.25,68435.0,61.2,61.29,61.16,61.25,68435.0
2016-03-29 14:20:00,61.25,61.29,61.23,61.28,22081.0,61.25,61.29,61.23,61.28,22081.0
2016-03-29 14:25:00,61.27,61.28,61.15,61.18,22578.0,61.27,61.28,61.15,61.18,22578.0
2016-03-29 14:30:00,61.19,61.28,61.13,61.24,36532.0,61.19,61.28,61.13,61.24,36532.0
2016-03-29 14:35:00,61.24,61.32,61.23,61.29,41564.0,61.24,61.32,61.23,61.29,41564.0
2016-03-29 14:40:00,61.29,61.37,61.28,61.35,20561.0,61.29,61.37,61.28,61.35,20561.0
2016-03-29 14:45:00,61.35,61.56,61.32,61.51,67382.0,61.35,61.56,61.32,61.51,67382.0
2016-03-29 14:50:00,61.51,61.51,61.32,61.34,20748.0,61.51,61.51,61.32,61.34,20748.0
2016-03-29 14:55:00,61.34,61.37,61.32,61.37,19205.0,61.34,61.37,61.32,61.37,19205.0
2016-03-29 15:00:00,61.36,61.46,61.33,61.46,34256.0,61.36,61.46,61.33,61.46,34256.0
2016-03-29 15:05:00,61.46,61.55,61.42,61.54,26818.0,61.46,61.55,61.42,61.54,26818.0
2016-03-29 15:10:00,61.55,61.58,61.46,61.53,67086.0,61.55,61.58,61.46,61.53,67086.0
2016-03-29 15:15:00,61.54,61.61,61.42,61.42,48190.0,61.54,61.61,61.42,61.42,48190.0
2016-03-29 15:20:00,61.42,61.44,61.3,61.35,57522.0,61.42,61.44,61.3,61.35,57522.0
2016-03-29 15:25:00,61.34,61.37,61.26,61.27,48795.0,61.34,61.37,61.26,61.27,48795.0
2016-03-29 15:30:00,61.27,61.3,61.21,61.21,60059.0,61.27,61.3,61.21,61.21,60059.0
2016-03-29 15:35:00,61.21,61.31,61.06,61.27,93997.0,61.21,61.31,61.06,61.27,93997.0
2016-03-29 15:40:00,61.28,61.51,61.22,61.26,198972.0,61.28,61.51,61.22,61.26,198972.0
2016-03-29 15:45:00,61.28,61.4,61.12,61.13,100346.0,61.28,61.4,61.12,61.13,100346.0
2016-03-29 15:50:00,61.12,61.19,61.07,61.17,222302.0,61.12,61.19,61.07,61.17,222302.0
2016-03-29 15:55:00,61.17,61.31,61.12,61.27,268777.0,61.17,61.31,61.12,61.27,268777.0
2016-03-30 09:30:00,65.47,66.78,65.3,66.5,701919.0,65.47,66.78,65.3,66.5,701919.0
2016-03-30 09:35:00,66.5,67.49,66.35,67.15,579731.0,66.5,67.49,66.35,67.15,579731.0
2016-03-30 09:40:00,67.15,67.74,67.06,67.51,471152.0,67.15,67.74,67.06,67.51,471152.0
2016-03-30 09:45:00,67.54,67.79,66.95,67.11,429807.0,67.54,67.79,66.95,67.11,429807.0
2016-03-30 09:50:00,67.05,67.6,67.0,67.3,343365.0,67.05,67.6,67.0,67.3,343365.0
2016-03-30 09:55:00,67.3,67.45,66.85,67.02,251502.0,67.3,67.45,66.85,67.02,251502.0
2016-03-30 10:00:00,67.01,67.41,66.96,66.97,201415.0,67.01,67.41,66.96,66.97,201415.0
2016-03-30 10:05:00,66.96,67.28,66.86,67.25,213077.0,66.96,67.28,66.86,67.25,213077.0
2016-03-30 10:10:00,67.27,67.63,66.63,66.64,320937.0,67.27,67.63,66.63,66.64,320937.0
2016-03-30 10:15:00,66.73,66.95,65.85,65.87,391184.0,66.73,66.95,65.85,65.87,391184.0
2016-03-30 10:20:00,65.88,66.27,65.8,66.09,259830.0,65.88,66.27,65.8,66.09,259830.0
2016-03-30 10:25:00,66.1,66.28,65.71,65.83,205623.0,66.1,66.28,65.71,65.83,205623.0
2016-03-30 10:30:00,65.83,66.33,65.69,66.29,177883.0,65.83,66.33,65.69,66.29,177883.0
2016-03-30 10:35:00,66.24,66.4,66.0,66.0,134384.0,66.24,66.4,66.0,66.0,134384.0
2016-03-30 10:40:00,66.0,66.33,65.95,66.3,127071.0,66.0,66.33,65.95,66.3,127071.0
2016-03-30 10:45:00,66.31,66.34,65.95,66.15,99071.0,66.31,66.34,65.95,66.15,99071.0
2016-03-30 10:50:00,66.12,66.85,66.11,66.75,182328.0,66.12,66.85,66.11,66.75,182328.0
2016-03-30 10:55:00,66.76,66.81,66.04,66.37,197965.0,66.76,66.81,66.04,66.37,197965.0
2016-03-30 11:00:00,66.37,66.92,66.37,66.78,147557.0,66.37,66.92,66.37,66.78,147557.0
2016-03-30 11:05:00,66.8,67.1,66.8,67.1,182592.0,66.8,67.1,66.8,67.1,182592.0
2016-03-30 11:10:00,67.07,67.25,67.03,67.1,80518.0,67.07,67.25,67.03,67.1,80518.0
2016-03-30 11:15:00,67.09,67.23,66.9,67.05,82958.0,67.09,67.23,66.9,67.05,82958.0
2016-03-30 11:20:00,67.04,67.04,66.64,66.71,63625.0,67.04,67.04,66.64,66.71,63625.0
2016-03-30 11:25:00,66.7,67.13,66.68,66.96,103801.0,66.7,67.13,66.68,66.96,103801.0
2016-03-30 11:30:00,66.98,67.1,66.91,66.98,40305.0,66.98,67.1,66.91,66.98,40305.0
2016-03-30 11:35:00,67.0,67.03,66.66,66.66,74710.0,67.0,67.03,66.66,66.66,74710.0
2016-03-30 11:40:00,66.69,66.99,66.69,66.94,42920.0,66.69,66.99,66.69,66.94,42920.0
2016-03-30 11:45:00,66.98,67.33,66.98,67.21,99010.0,66.98,67.33,66.98,67.21,99010.0
2016-03-30 11:50:00,67.18,67.19,66.96,67.12,62264.0,67.18,67.19,66.96,67.12,62264.0
2016-03-30 11:55:00,67.14,67.4,67.1,67.32,63340.0,67.14,67.4,67.1,67.32,63340.0
2016-03-30 12:00:00,67.32,67.32,67.01,67.16,74529.0,67.32,67.32,67.01,67.16,74529.0
2016-03-30 12:05:00,67.16,67.29,67.03,67.1,60302.0,67.16,67.29,67.03,67.1,60302.0
2016-03-30 12:10:00,67.11,67.29,67.1,67.18,51916.0,67.11,67.29,67.1,67.18,51916.0
2016-03-30 12:15:00,67.19,67.28,67.11,67.12,42459.0,67.19,67.28,67.11,67.12,42459.0
2016-03-30 12:20:00,67.12,67.14,66.98,67.0,61191.0,67.12,67.14,66.98,67.0,61191.0
2016-03-30 12:25:00,66.98,67.07,66.41,67.07,151473.0,66.98,67.07,66.41,67.07,151473.0
2016-03-30 12:30:00,67.05,67.2,66.95,67.2,36829.0,67.05,67.2,66.95,67.2,36829.0
2016-03-30 12:35:00,67.17,67.26,67.03,67.05,41237.0,67.17,67.26,67.03,67.05,41237.0
2016-03-30 12:40:00,67.04,67.38,67.04,67.25,44817.0,67.04,67.38,67.04,67.25,44817.0
2016-03-30 12:45:00,67.22,67.43,67.15,67.42,58880.0,67.22,67.43,67.15,67.42,58880.0
2016-03-30 12:50:00,67.42,68.0,67.41,67.57,177059.0,67.42,68.0,67.41,67.57,177059.0
2016-03-30 12:55:00,67.57,67.73,67.41,67.45,58872.0,67.57,67.73,67.41,67.45,58872.0
2016-03-30 13:00:00,67.45,67.7,67.42,67.54,36200.0,67.45,67.7,67.42,67.54,36200.0
2016-03-30 13:05:00,67.52,67.55,67.3,67.32,58431.0,67.52,67.55,67.3,67.32,58431.0
2016-03-30 13:10:00,67.32,67.67,67.31,67.55,44815.0,67.32,67.67,67.31,67.55,44815.0
2016-03-30 13:15:00,67.52,67.69,67.51,67.67,36025.0,67.52,67.69,67.51,67.67,36025.0
2016-03-30 13:20:00,67.7,67.95,66.87,67.68,267775.0,67.7,67.95,66.87,67.68,267775.0
2016-03-30 13:25:00,67.69,67.73,67.34,67.47,42476.0,67.69,67.73,67.34,67.47,42476.0
2016-03-30 13:30:00,67.43,67.43,67.07,67.18,45317.0,67.43,67.43,67.07,67.18,45317.0
2016-03-30 13:35:00,67.2,67.3,67.05,67.25,46911.0,67.2,67.3,67.05,67.25,46911.0
2016-03-30 13:40:00,67.25,67.49,67.25,67.33,34601.0,67.25,67.49,67.25,67.33,34601.0
2016-03-30 13:45:00,67.31,67.33,67.09,67.12,43228.0,67.31,67.33,67.09,67.12,43228.0
2016-03-30 13:50:00,67.16,67.45,67.12,67.2,25641.0,67.16,67.45,67.12,67.2,25641.0
2016-03-30 13:55:00,67.2,67.31,67.15,67.2,23182.0,67.2,67.31,67.15,67.2,23182.0
2016-03-30 14:00:00,67.17,67.35,67.14,67.35,34140.0,67.17,67.35,67.14,67.35,34140.0
2016-03-30 14:05:00,67.37,67.93,67.37,67.9,78824.0,67.37,67.93,67.37,67.9,78824.0
2016-03-30 14:10:00,67.93,67.93,67.64,67.64,44906.0,67.93,67.93,67.64,67.64,44906.0
2016-03-30 14:15:00,67.64,67.86,67.6,67.72,45179.0,67.64,67.86,67.6,67.72,45179.0
2016-03-30 14:20:00,67.79,67.97,67.75,67.91,33832.0,67.79,67.97,67.75,67.91,33832.0
2016-03-30 14:25:00,67.87,67.91,67.66,67.82,37374.0,67.87,67.91,67.66,67.82,37374.0
2016-03-30 14:30:00,67.82,67.99,67.76,67.94,44017.0,67.82,67.99,67.76,67.94,44017.0
2016-03-30 14:35:00,67.99,68.37,67.98,68.13,146174.0,67.99,68.37,67.98,68.13,146174.0
2016-03-30 14:40:00,68.13,68.45,68.11,68.36,58314.0,68.13,68.45,68.11,68.36,58314.0
2016-03-30 14:45:00,68.36,68.36,68.13,68.15,55408.0,68.36,68.36,68.13,68.15,55408.0
2016-03-30 14:50:00,68.14,68.24,67.95,68.14,77503.0,68.14,68.24,67.95,68.14,77503.0
2016-03-30 14:55:00,68.15,68.22,67.85,68.03,64947.0,68.15,68.22,67.85,68.03,64947.0
2016-03-30 15:00:00,68.03,68.13,67.95,68.1,43245.0,68.03,68.13,67.95,68.1,43245.0
2016-03-30 15:05:00,68.12,68.29,68.01,68.11,42872.0,68.12,68.29,68.01,68.11,42872.0
2016-03-30 15:10:00,68.09,68.39,68.08,68.23,68588.0,68.09,68.39,68.08,68.23,68588.0
2016-03-30 15:15:00,68.23,68.29,68.0,68.0,59001.0,68.23,68.29,68.0,68.0,59001.0
2016-03-30 15:20:00,68.05,68.25,68.0,68.08,52460.0,68.05,68.25,68.0,68.08,52460.0
2016-03-30 15:25:00,68.1,68.22,68.06,68.21,55755.0,68.1,68.22,68.06,68.21,55755.0
2016-03-30 15:30:00,68.21,68.25,68.1,68.1,58619.0,68.21,68.25,68.1,68.1,58619.0
2016-03-30 15:35:00,68.1,68.17,67.88,67.9,76832.0,68.1,68.17,67.88,67.9,76832.0
2016-03-30 15:40:00,67.89,67.98,67.72,67.97,121771.0,67.89,67.98,67.72,67.97,121771.0
2016-03-30 15:45:00,67.95,68.0,67.87,67.93,76204.0,67.95,68.0,67.87,67.93,76204.0
2016-03-30 15:50:00,67.93,68.0,67.81,67.97,85949.0,67.93,68.0,67.81,67.97,85949.0
2016-03-30 15:55:00,67.97,68.01,67.67,67.8,243993.0,67.97,68.01,67.67,67.8,243993.0
2016-03-31 09:30:00,68.19,68.5,67.89,68.12,131353.0,68.19,68.5,67.89,68.12,131353.0
2016-03-31 09:35:00,68.09,68.18,67.61,67.91,86074.0,68.09,68.18,67.61,67.91,86074.0
2016-03-31 09:40:00,67.82,68.23,66.87,66.87,201730.0,67.82,68.23,66.87,66.87,201730.0
2016-03-31 09:45:00,67.02,67.55,66.84,67.37,123850.0,67.02,67.55,66.84,67.37,123850.0
2016-03-31 09:50:00,67.38,67.43,66.37,66.37,173781.0,67.38,67.43,66.37,66.37,173781.0
2016-03-31 09:55:00,66.42,66.87,66.35,66.67,161084.0,66.42,66.87,66.35,66.67,161084.0
2016-03-31 10:00:00,66.69,67.3,66.39,67.24,277042.0,66.69,67.3,66.39,67.24,277042.0
2016-03-31 10:05:00,67.29,67.48,66.86,67.3,65644.0,67.29,67.48,66.86,67.3,65644.0
2016-03-31 10:10:00,67.26,67.7,67.24,67.34,70753.0,67.26,67.7,67.24,67.34,70753.0
2016-03-31 10:15:00,67.29,67.8,67.27,67.54,57549.0,67.29,67.8,67.27,67.54,57549.0
2016-03-31 10:20:00,67.56,67.67,67.53,67.64,38548.0,67.56,67.67,67.53,67.64,38548.0
2016-03-31 10:25:00,67.6,67.61,67.3,67.44,27870.0,67.6,67.61,67.3,67.44,27870.0
2016-03-31 10:30:00,67.45,67.47,67.28,67.31,45687.0,67.45,67.47,67.28,67.31,45687.0
2016-03-31 10:35:00,67.33,67.46,67.24,67.27,51114.0,67.33,67.46,67.24,67.27,51114.0
2016-03-31 10:40:00,67.32,67.36,67.08,67.1,23567.0,67.32,67.36,67.08,67.1,23567.0
2016-03-31 10:45:00,67.1,67.2,67.1,67.14,22779.0,67.1,67.2,67.1,67.14,22779.0
2016-03-31 10:50:00,67.14,67.2,67.12,67.16,20654.0,67.14,67.2,67.12,67.16,20654.0
2016-03-31 10:55:00,67.17,67.17,67.07,67.09,25339.0,67.17,67.17,67.07,67.09,25339.0
2016-03-31 11:00:00,67.11,67.15,67.06,67.13,27190.0,67.11,67.15,67.06,67.13,27190.0
2016-03-31 11:05:00,67.14,67.2,67.11,67.11,39423.0,67.14,67.2,67.11,67.11,39423.0
2016-03-31 11:10:00,67.12,67.2,67.09,67.16,32747.0,67.12,67.2,67.09,67.16,32747.0
2016-03-31 11:15:00,67.17,67.18,67.1,67.11,40524.0,67.17,67.18,67.1,67.11,40524.0
2016-03-31 11:20:00,67.12,67.12,66.75,66.77,54207.0,67.12,67.12,66.75,66.77,54207.0
2016-03-31 11:25:00,66.77,67.05,66.77,67.01,43978.0,66.77,67.05,66.77,67.01,43978.0
2016-03-31 11:30:00,66.97,66.98,66.76,66.81,20100.0,66.97,66.98,66.76,66.81,20100.0
2016-03-31 11:35:00,66.8,67.12,66.78,66.97,34123.0,66.8,67.12,66.78,66.97,34123.0
2016-03-31 11:40:00,66.96,67.2,66.96,67.2,24650.0,66.96,67.2,66.96,67.2,24650.0
2016-03-31 11:45:00,67.2,67.2,67.08,67.1,26705.0,67.2,67.2,67.08,67.1,26705.0
2016-03-31 11:50:00,67.11,67.33,67.08,67.3,30821.0,67.11,67.33,67.08,67.3,30821.0
2016-03-31 11:55:00,67.33,67.57,67.31,67.53,42115.0,67.33,67.57,67.31,67.53,42115.0
2016-03-31 12:00:00,67.54,67.76,67.52,67.73,29234.0,67.54,67.76,67.52,67.73,29234.0
2016-03-31 12:05:00,67.72,67.87,67.66,67.72,36566.0,67.72,67.87,67.66,67.72,36566.0
2016-03-31 12:10:00,67.72,67.95,67.7,67.95,18910.0,67.72,67.95,67.7,67.95,18910.0
2016-03-31 12:15:00,67.95,68.06,67.94,68.01,52239.0,67.95,68.06,67.94,68.01,52239.0
2016-03-31 12:20:00,68.02,68.05,67.97,68.02,18930.0,68.02,68.05,67.97,68.02,18930.0
2016-03-31 12:25:00,68.03,68.25,68.01,68.07,46395.0,68.03,68.25,68.01,68.07,46395.0
2016-03-31 12:30:00,68.07,68.12,67.97,67.97,20625.0,68.07,68.12,67.97,67.97,20625.0
2016-03-31 12:35:00,67.99,67.99,67.86,67.95,17209.0,67.99,67.99,67.86,67.95,17209.0
2016-03-31 12:40:00,67.95,67.97,67.83,67.88,23018.0,67.95,67.97,67.83,67.88,23018.0
2016-03-31 12:45:00,67.87,67.88,67.81,67.88,20794.0,67.87,67.88,67.81,67.88,20794.0
2016-03-31 12:50:00,67.88,67.94,67.85,67.92,17217.0,67.88,67.94,67.85,67.92,17217.0
2016-03-31 12:55:00,67.92,68.09,67.91,67.92,24434.0,67.92,68.09,67.91,67.92,24434.0
2016-03-31 13:00:00,67.93,67.94,67.87,67.87,14581.0,67.93,67.94,67.87,67.87,14581.0
2016-03-31 13:05:00,67.87,67.9,67.71,67.72,18804.0,67.87,67.9,67.71,67.72,18804.0
2016-03-31 13:10:00,67.72,67.75,67.7,67.74,12051.0,67.72,67.75,67.7,67.74,12051.0
2016-03-31 13:15:00,67.75,67.83,67.69,67.71,20999.0,67.75,67.83,67.69,67.71,20999.0
2016-03-31 13:20:00,67.73,67.75,67.65,67.72,8195.0,67.73,67.75,67.65,67.72,8195.0
2016-03-31 13:25:00,67.72,67.8,67.68,67.72,16750.0,67.72,67.8,67.68,67.72,16750.0
2016-03-31 13:30:00,67.69,67.71,67.59,67.6,13225.0,67.69,67.71,67.59,67.6,13225.0
2016-03-31 13:35:00,67.59,67.59,67.38,67.42,19737.0,67.59,67.59,67.38,67.42,19737.0
2016-03-31 13:40:00,67.42,67.47,67.31,67.46,19403.0,67.42,67.47,67.31,67.46,19403.0
2016-03-31 13:45:00,67.46,67.55,67.44,67.48,23864.0,67.46,67.55,67.44,67.48,23864.0
2016-03-31 13:50:00,67.51,67.55,67.43,67.44,12227.0,67.51,67.55,67.43,67.44,12227.0
2016-03-31 13:55:00,67.43,67.43,67.06,67.09,41690.0,67.43,67.43,67.06,67.09,41690.0
2016-03-31 14:00:00,67.07,67.07,66.84,66.94,49230.0,67.07,67.07,66.84,66.94,49230.0
2016-03-31 14:05:00,66.94,67.08,66.87,67.03,31640.0,66.94,67.08,66.87,67.03,31640.0
2016-03-31 14:10:00,67.02,67.19,67.0,67.19,22837.0,67.02,67.19,67.0,67.19,22837.0
2016-03-31 14:15:00,67.19,67.52,67.17,67.33,28742.0,67.19,67.52,67.17,67.33,28742.0
2016-03-31 14:20:00,67.33,67.37,67.26,67.26,16475.0,67.33,67.37,67.26,67.26,16475.0
2016-03-31 14:25:00,67.24,67.28,67.15,67.17,17288.0,67.24,67.28,67.15,67.17,17288.0
2016-03-31 14:30:00,67.18,67.28,67.15,67.15,16964.0,67.18,67.28,67.15,67.15,16964.0
2016-03-31 14:35:00,67.17,67.28,67.15,67.22,21073.0,67.17,67.28,67.15,67.22,21073.0
2016-03-31 14:40:00,67.21,67.42,67.19,67.42,20102.0,67.21,67.42,67.19,67.42,20102.0
2016-03-31 14:45:00,67.44,67.53,67.42,67.46,18384.0,67.44,67.53,67.42,67.46,18384.0
2016-03-31 14:50:00,67.45,67.72,67.45,67.71,23825.0,67.45,67.72,67.45,67.71,23825.0
2016-03-31 14:55:00,67.74,67.76,67.61,67.7,24567.0,67.74,67.76,67.61,67.7,24567.0
2016-03-31 15:00:00,67.7,67.76,67.66,67.76,22024.0,67.7,67.76,67.66,67.76,22024.0
2016-03-31 15:05:00,67.77,67.93,67.75,67.93,28171.0,67.77,67.93,67.75,67.93,28171.0
2016-03-31 15:10:00,67.92,67.98,67.81,67.91,38471.0,67.92,67.98,67.81,67.91,38471.0
2016-03-31 15:15:00,67.91,68.0,67.84,67.98,32587.0,67.91,68.0,67.84,67.98,32587.0
2016-03-31 15:20:00,67.97,68.06,67.95,67.98,48787.0,67.97,68.06,67.95,67.98,48787.0
2016-03-31 15:25:00,68.0,68.05,67.91,67.95,29744.0,68.0,68.05,67.91,67.95,29744.0
2016-03-31 15:30:00,67.95,67.96,67.8,67.86,41886.0,67.95,67.96,67.8,67.86,41886.0
2016-03-31 15:35:00,67.83,67.99,67.78,67.87,45587.0,67.83,67.99,67.78,67.87,45587.0
2016-03-31 15:40:00,67.83,67.9,67.76,67.78,36166.0,67.83,67.9,67.76,67.78,36166.0
2016-03-31 15:45:00,67.79,67.92,67.79,67.88,62072.0,67.79,67.92,67.79,67.88,62072.0
2016-03-31 15:50:00,67.87,67.88,67.79,67.85,82953.0,67.87,67.88,67.79,67.85,82953.0
2016-03-31 15:55:00,67.84,67.85,67.65,67.71,169355.0,67.84,67.85,67.65,67.71,169355.0
2016-04-01 09:30:00,66.97,67.29,66.96,67.21,85790.0,66.97,67.29,66.96,67.21,85790.0
2016-04-01 09:35:00,67.22,67.62,67.15,67.22,53125.0,67.22,67.62,67.15,67.22,53125.0
2016-04-01 09:40:00,67.16,67.65,67.01,67.6,45869.0,67.16,67.65,67.01,67.6,45869.0
2016-04-01 09:45:00,67.59,67.6,67.2,67.42,45932.0,67.59,67.6,67.2,67.42,45932.0
2016-04-01 09:50:00,67.43,67.54,67.34,67.49,23625.0,67.43,67.54,67.34,67.49,23625.0
2016-04-01 09:55:00,67.53,67.68,67.34,67.35,27592.0,67.53,67.68,67.34,67.35,27592.0
2016-04-01 10:00:00,67.35,67.59,67.21,67.59,24603.0,67.35,67.59,67.21,67.59,24603.0
2016-04-01 10:05:00,67.58,67.81,67.58,67.75,29572.0,67.58,67.81,67.58,67.75,29572.0
2016-04-01 10:10:00,67.71,67.85,67.56,67.7,24384.0,67.71,67.85,67.56,67.7,24384.0
2016-04-01 10:15:00,67.69,67.79,67.44,67.45,29876.0,67.69,67.79,67.44,67.45,29876.0
2016-04-01 10:20:00,67.46,67.59,67.35,67.47,49164.0,67.46,67.59,67.35,67.47,49164.0
2016-04-01 10:25:00,67.48,67.49,67.29,67.44,42121.0,67.48,67.49,67.29,67.44,42121.0
2016-04-01 10:30:00,67.46,67.73,67.39,67.7,30791.0,67.46,67.73,67.39,67.7,30791.0
2016-04-01 10:35:00,67.7,67.83,67.63,67.63,45088.0,67.7,67.83,67.63,67.63,45088.0
2016-04-01 10:40:00,67.69,67.74,67.5,67.5,24970.0,67.69,67.74,67.5,67.5,24970.0
2016-04-01 10:45:00,67.5,67.58,67.42,67.49,33267.0,67.5,67.58,67.42,67.49,33267.0
2016-04-01 10:50:00,67.47,67.47,67.23,67.28,45798.0,67.47,67.47,67.23,67.28,45798.0
2016-04-01 10:55:00,67.31,67.69,67.29,67.63,37546.0,67.31,67.69,67.29,67.63,37546.0
2016-04-01 11:00:00,67.65,67.71,67.64,67.69,30224.0,67.65,67.71,67.64,67.69,30224.0
2016-04-01 11:05:00,67.69,67.87,67.62,67.86,35268.0,67.69,67.87,67.62,67.86,35268.0
2016-04-01 11:10:00,67.85,67.86,67.63,67.63,53471.0,67.85,67.86,67.63,67.63,53471.0
2016-04-01 11:15:00,67.64,67.68,67.46,67.56,35931.0,67.64,67.68,67.46,67.56,35931.0
2016-04-01 11:20:00,67.59,67.7,67.5,67.68,17142.0,67.59,67.7,67.5,67.68,17142.0
2016-04-01 11:25:00,67.7,67.81,67.69,67.74,22000.0,67.7,67.81,67.69,67.74,22000.0
2016-04-01 11:30:00,67.74,67.95,67.74,67.94,26195.0,67.74,67.95,67.74,67.94,26195.0
2016-04-01 11:35:00,67.93,67.98,67.89,67.93,26515.0,67.93,67.98,67.89,67.93,26515.0
2016-04-01 11:40:00,67.93,68.09,67.92,68.08,29978.0,67.93,68.09,67.92,68.08,29978.0
2016-04-01 11:45:00,68.1,68.2,67.96,68.12,71208.0,68.1,68.2,67.96,68.12,71208.0
2016-04-01 11:50:00,68.11,68.21,68.04,68.2,35469.0,68.11,68.21,68.04,68.2,35469.0
2016-04-01 11:55:00,68.2,68.32,68.09,68.32,31384.0,68.2,68.32,68.09,68.32,31384.0
2016-04-01 12:00:00,68.33,68.34,68.03,68.24,45634.0,68.33,68.34,68.03,68.24,45634.0
2016-04-01 12:05:00,68.24,68.26,67.98,67.98,26861.0,68.24,68.26,67.98,67.98,26861.0
2016-04-01 12:10:00,67.99,67.99,67.79,67.95,23057.0,67.99,67.99,67.79,67.95,23057.0
2016-04-01 12:15:00,67.94,68.04,67.9,68.04,18743.0,67.94,68.04,67.9,68.04,18743.0
2016-04-01 12:20:00,68.08,68.11,67.93,67.97,34666.0,68.08,68.11,67.93,67.97,34666.0
2016-04-01 12:25:00,67.97,68.11,67.96,68.11,10952.0,67.97,68.11,67.96,68.11,10952.0
2016-04-01 12:30:00,68.13,68.19,68.06,68.18,23654.0,68.13,68.19,68.06,68.18,23654.0
2016-04-01 12:35:00,68.17,68.23,68.11,68.12,29723.0,68.17,68.23,68.11,68.12,29723.0
2016-04-01 12:40:00,68.14,68.2,68.12,68.2,20832.0,68.14,68.2,68.12,68.2,20832.0
2016-04-01 12:45:00,68.2,68.3,68.13,68.19,19214.0,68.2,68.3,68.13,68.19,19214.0
2016-04-01 12:50:00,68.19,68.23,68.14,68.17,22966.0,68.19,68.23,68.14,68.17,22966.0
2016-04-01 12:55:00,68.16,68.33,68.15,68.2,17905.0,68.16,68.33,68.15,68.2,17905.0
2016-04-01 13:00:00,68.21,68.24,68.17,68.23,18273.0,68.21,68.24,68.17,68.23,18273.0
2016-04-01 13:05:00,68.22,68.26,68.22,68.25,12159.0,68.22,68.26,68.22,68.25,12159.0
2016-04-01 13:10:00,68.22,68.33,68.22,68.26,16743.0,68.22,68.33,68.22,68.26,16743.0
2016-04-01 13:15:00,68.27,68.33,68.26,68.32,12157.0,68.27,68.33,68.26,68.32,12157.0
2016-04-01 13:20:00,68.32,68.46,68.31,68.41,30805.0,68.32,68.46,68.31,68.41,30805.0
2016-04-01 13:25:00,68.4,68.49,68.38,68.49,20169.0,68.4,68.49,68.38,68.49,20169.0
2016-04-01 13:30:00,68.49,68.49,68.23,68.23,27021.0,68.49,68.49,68.23,68.23,27021.0
2016-04-01 13:35:00,68.28,68.37,68.28,68.36,23863.0,68.28,68.37,68.28,68.36,23863.0
2016-04-01 13:40:00,68.36,68.5,68.36,68.45,37633.0,68.36,68.5,68.36,68.45,37633.0
2016-04-01 13:45:00,68.47,68.57,68.43,68.48,77965.0,68.47,68.57,68.43,68.48,77965.0
2016-04-01 13:50:00,68.48,68.59,68.48,68.59,36659.0,68.48,68.59,68.48,68.59,36659.0
2016-04-01 13:55:00,68.58,68.59,68.46,68.49,35525.0,68.58,68.59,68.46,68.49,35525.0
2016-04-01 14:00:00,68.5,68.55,68.48,68.54,28105.0,68.5,68.55,68.48,68.54,28105.0
2016-04-01 14:05:00,68.55,68.6,68.53,68.57,22832.0,68.55,68.6,68.53,68.57,22832.0
2016-04-01 14:10:00,68.58,68.85,68.56,68.85,77135.0,68.58,68.85,68.56,68.85,77135.0
2016-04-01 14:15:00,68.82,68.82,68.68,68.68,29393.0,68.82,68.82,68.68,68.68,29393.0
2016-04-01 14:20:00,68.67,68.69,68.61,68.63,10659.0,68.67,68.69,68.61,68.63,10659.0
2016-04-01 14:25:00,68.62,68.68,68.61,68.66,47852.0,68.62,68.68,68.61,68.66,47852.0
2016-04-01 14:30:00,68.67,68.72,68.62,68.7,19290.0,68.67,68.72,68.62,68.7,19290.0
2016-04-01 14:35:00,68.72,68.75,68.67,68.67,17380.0,68.72,68.75,68.67,68.67,17380.0
2016-04-01 14:40:00,68.68,68.71,68.64,68.7,13174.0,68.68,68.71,68.64,68.7,13174.0
2016-04-01 14:45:00,68.71,68.86,68.71,68.77,33181.0,68.71,68.86,68.71,68.77,33181.0
2016-04-01 14:50:00,68.79,68.79,68.68,68.7,20633.0,68.79,68.79,68.68,68.7,20633.0
2016-04-01 14:55:00,68.7,68.81,68.7,68.74,20364.0,68.7,68.81,68.7,68.74,20364.0
2016-04-01 15:00:00,68.75,68.76,68.67,68.67,20155.0,68.75,68.76,68.67,68.67,20155.0
2016-04-01 15:05:00,68.67,68.77,68.65,68.72,23074.0,68.67,68.77,68.65,68.72,23074.0
2016-04-01 15:10:00,68.71,68.81,68.71,68.8,18976.0,68.71,68.81,68.71,68.8,18976.0
2016-04-01 15:15:00,68.79,68.86,68.73,68.86,29250.0,68.79,68.86,68.73,68.86,29250.0
2016-04-01 15:20:00,68.85,68.87,68.75,68.75,20800.0,68.85,68.87,68.75,68.75,20800.0
2016-04-01 15:25:00,68.76,68.76,68.68,68.71,22633.0,68.76,68.76,68.68,68.71,22633.0
2016-04-01 15:30:00,68.71,68.88,68.71,68.86,32884.0,68.71,68.88,68.71,68.86,32884.0
2016-04-01 15:35:00,68.83,68.85,68.76,68.76,39935.0,68.83,68.85,68.76,68.76,39935.0
2016-04-01 15:40:00,68.77,68.85,68.73,68.85,46345.0,68.77,68.85,68.73,68.85,46345.0
2016-04-01 15:45:00,68.85,68.89,68.83,68.86,46263.0,68.85,68.89,68.83,68.86,46263.0
2016-04-01 15:50:00,68.86,68.91,68.82,68.82,75141.0,68.86,68.91,68.82,68.82,75141.0
2016-04-01 15:55:00,68.83,68.84,68.62,68.7,171250.0,68.83,68.84,68.62,68.7,171250.0
2016-04-04 09:30:00,68.95,69.0,68.73,68.92,51607.0,68.95,69.0,68.73,68.92,51607.0
2016-04-04 09:35:00,68.95,69.07,68.79,69.07,53595.0,68.95,69.07,68.79,69.07,53595.0
2016-04-04 09:40:00,69.12,69.46,69.11,69.43,40180.0,69.12,69.46,69.11,69.43,40180.0
2016-04-04 09:45:00,69.42,69.47,69.07,69.29,49647.0,69.42,69.47,69.07,69.29,49647.0
2016-04-04 09:50:00,69.26,69.28,69.0,69.11,48256.0,69.26,69.28,69.0,69.11,48256.0
2016-04-04 09:55:00,69.13,69.39,69.08,69.33,29435.0,69.13,69.39,69.08,69.33,29435.0
2016-04-04 10:00:00,69.36,69.66,69.35,69.44,30246.0,69.36,69.66,69.35,69.44,30246.0
2016-04-04 10:05:00,69.42,69.42,69.15,69.27,24108.0,69.42,69.42,69.15,69.27,24108.0
2016-04-04 10:10:00,69.27,69.54,69.27,69.54,37325.0,69.27,69.54,69.27,69.54,37325.0
2016-04-04 10:15:00,69.53,69.63,69.49,69.53,33885.0,69.53,69.63,69.49,69.53,33885.0
2016-04-04 10:20:00,69.55,69.73,69.4,69.44,61080.0,69.55,69.73,69.4,69.44,61080.0
2016-04-04 10:25:00,69.44,69.7,69.44,69.57,28802.0,69.44,69.7,69.44,69.57,28802.0
2016-04-04 10:30:00,69.58,69.59,69.47,69.47,60585.0,69.58,69.59,69.47,69.47,60585.0
2016-04-04 10:35:00,69.46,69.46,69.19,69.21,32532.0,69.46,69.46,69.19,69.21,32532.0
2016-04-04 10:40:00,69.21,69.47,69.2,69.41,37047.0,69.21,69.47,69.2,69.41,37047.0
2016-04-04 10:45:00,69.42,69.49,69.18,69.21,30764.0,69.42,69.49,69.18,69.21,30764.0
2016-04-04 10:50:00,69.18,69.19,68.97,68.98,29912.0,69.18,69.19,68.97,68.98,29912.0
2016-04-04 10:55:00,68.97,69.08,68.82,68.84,43713.0,68.97,69.08,68.82,68.84,43713.0
2016-04-04 11:00:00,68.85,68.87,68.64,68.64,53648.0,68.85,68.87,68.64,68.64,53648.0
2016-04-04 11:05:00,68.66,68.72,68.58,68.69,36753.0,68.66,68.72,68.58,68.69,36753.0
2016-04-04 11:10:00,68.66,68.71,68.35,68.41,37539.0,68.66,68.71,68.35,68.41,37539.0
2016-04-04 11:15:00,68.39,68.39,68.12,68.22,73151.0,68.39,68.39,68.12,68.22,73151.0
2016-04-04 11:20:00,68.24,68.42,68.18,68.41,33283.0,68.24,68.42,68.18,68.41,33283.0
2016-04-04 11:25:00,68.4,68.44,68.13,68.35,29563.0,68.4,68.44,68.13,68.35,29563.0
2016-04-04 11:30:00,68.35,68.42,68.24,68.42,27194.0,68.35,68.42,68.24,68.42,27194.0
2016-04-04 11:35:00,68.42,68.61,68.41,68.43,24007.0,68.42,68.61,68.41,68.43,24007.0
2016-04-04 11:40:00,68.43,68.46,68.33,68.4,15791.0,68.43,68.46,68.33,68.4,15791.0
2016-04-04 11:45:00,68.41,68.44,68.27,68.34,21702.0,68.41,68.44,68.27,68.34,21702.0
2016-04-04 11:50:00,68.34,68.39,68.21,68.3,22471.0,68.34,68.39,68.21,68.3,22471.0
2016-04-04 11:55:00,68.32,68.49,68.31,68.37,19449.0,68.32,68.49,68.31,68.37,19449.0
2016-04-04 12:00:00,68.39,68.49,68.35,68.48,19851.0,68.39,68.49,68.35,68.48,19851.0
2016-04-04 12:05:00,68.5,68.62,68.5,68.51,13064.0,68.5,68.62,68.5,68.51,13064.0
2016-04-04 12:10:00,68.49,68.51,68.4,68.41,13712.0,68.49,68.51,68.4,68.41,13712.0
2016-04-04 12:15:00,68.4,68.55,68.32,68.55,23882.0,68.4,68.55,68.32,68.55,23882.0
2016-04-04 12:20:00,68.52,68.65,68.51,68.64,28754.0,68.52,68.65,68.51,68.64,28754.0
2016-04-04 12:25:00,68.63,68.68,68.58,68.58,9380.0,68.63,68.68,68.58,68.58,9380.0
2016-04-04 12:30:00,68.57,68.59,68.5,68.55,25750.0,68.57,68.59,68.5,68.55,25750.0
2016-04-04 12:35:00,68.57,68.75,68.57,68.72,23969.0,68.57,68.75,68.57,68.72,23969.0
2016-04-04 12:40:00,68.71,68.73,68.66,68.71,13920.0,68.71,68.73,68.66,68.71,13920.0
2016-04-04 12:45:00,68.7,68.81,68.55,68.56,30048.0,68.7,68.81,68.55,68.56,30048.0
2016-04-04 12:50:00,68.58,68.63,68.56,68.57,19952.0,68.58,68.63,68.56,68.57,19952.0
2016-04-04 12:55:00,68.56,68.59,68.5,68.51,15793.0,68.56,68.59,68.5,68.51,15793.0
2016-04-04 13:00:00,68.48,68.54,68.46,68.49,17711.0,68.48,68.54,68.46,68.49,17711.0
2016-04-04 13:05:00,68.49,68.49,68.31,68.33,17589.0,68.49,68.49,68.31,68.33,17589.0
2016-04-04 13:10:00,68.32,68.41,68.32,68.37,23847.0,68.32,68.41,68.32,68.37,23847.0
2016-04-04 13:15:00,68.34,68.34,68.17,68.27,29989.0,68.34,68.34,68.17,68.27,29989.0
2016-04-04 13:20:00,68.26,68.38,68.26,68.29,22423.0,68.26,68.38,68.26,68.29,22423.0
2016-04-04 13:25:00,68.29,68.34,68.24,68.3,19524.0,68.29,68.34,68.24,68.3,19524.0
2016-04-04 13:30:00,68.32,68.4,68.3,68.32,20664.0,68.32,68.4,68.3,68.32,20664.0
2016-04-04 13:35:00,68.32,68.35,68.09,68.17,38797.0,68.32,68.35,68.09,68.17,38797.0
2016-04-04 13:40:00,68.19,68.22,68.15,68.21,11855.0,68.19,68.22,68.15,68.21,11855.0
2016-04-04 13:45:00,68.21,68.29,68.18,68.26,9498.0,68.21,68.29,68.18,68.26,9498.0
2016-04-04 13:50:00,68.27,68.29,68.23,68.23,8203.0,68.27,68.29,68.23,68.23,8203.0
2016-04-04 13:55:00,68.22,68.22,68.07,68.13,23616.0,68.22,68.22,68.07,68.13,23616.0
2016-04-04 14:00:00,68.11,68.13,68.04,68.04,15912.0,68.11,68.13,68.04,68.04,15912.0
2016-04-04 14:05:00,68.04,68.11,67.98,67.98,19579.0,68.04,68.11,67.98,67.98,19579.0
2016-04-04 14:10:00,67.98,68.0,67.81,67.93,20226.0,67.98,68.0,67.81,67.93,20226.0
2016-04-04 14:15:00,67.93,67.93,67.81,67.88,24999.0,67.93,67.93,67.81,67.88,24999.0
2016-04-04 14:20:00,67.86,67.87,67.71,67.8,22413.0,67.86,67.87,67.71,67.8,22413.0
2016-04-04 14:25:00,67.8,67.81,67.62,67.69,34094.0,67.8,67.81,67.62,67.69,34094.0
2016-04-04 14:30:00,67.71,67.72,67.65,67.68,23283.0,67.71,67.72,67.65,67.68,23283.0
2016-04-04 14:35:00,67.67,67.74,67.57,67.6,24482.0,67.67,67.74,67.57,67.6,24482.0
2016-04-04 14:40:00,67.61,67.67,67.6,67.62,23312.0,67.61,67.67,67.6,67.62,23312.0
2016-04-04 14:45:00,67.63,67.64,67.48,67.49,27494.0,67.63,67.64,67.48,67.49,27494.0
2016-04-04 14:50:00,67.49,67.54,67.46,67.48,30308.0,67.49,67.54,67.46,67.48,30308.0
2016-04-04 14:55:00,67.45,67.51,67.45,67.48,21458.0,67.45,67.51,67.45,67.48,21458.0
2016-04-04 15:00:00,67.49,67.62,67.48,67.62,28689.0,67.49,67.62,67.48,67.62,28689.0
2016-04-04 15:05:00,67.62,67.73,67.54,67.54,22730.0,67.62,67.73,67.54,67.54,22730.0
2016-04-04 15:10:00,67.54,67.69,67.52,67.62,20245.0,67.54,67.69,67.52,67.62,20245.0
2016-04-04 15:15:00,67.61,67.67,67.56,67.59,25684.0,67.61,67.67,67.56,67.59,25684.0
2016-04-04 15:20:00,67.57,67.57,67.46,67.53,32051.0,67.57,67.57,67.46,67.53,32051.0
2016-04-04 15:25:00,67.53,67.56,67.5,67.55,32328.0,67.53,67.56,67.5,67.55,32328.0
2016-04-04 15:30:00,67.54,67.63,67.46,67.51,42617.0,67.54,67.63,67.46,67.51,42617.0
2016-04-04 15:35:00,67.5,67.51,67.44,67.49,32304.0,67.5,67.51,67.44,67.49,32304.0
2016-04-04 15:40:00,67.5,67.61,67.49,67.54,49255.0,67.5,67.61,67.49,67.54,49255.0
2016-04-04 15:45:00,67.54,67.62,67.51,67.59,42481.0,67.54,67.62,67.51,67.59,42481.0
2016-04-04 15:50:00,67.59,67.6,67.51,67.51,56578.0,67.59,67.6,67.51,67.51,56578.0
2016-04-04 15:55:00,67.51,67.63,67.51,67.6,115568.0,67.51,67.63,67.51,67.6,115568.0
2016-04-05 09:30:00,67.16,67.53,66.56,66.71,42366.0,67.16,67.53,66.56,66.71,42366.0
2016-04-05 09:35:00,66.56,66.9,66.43,66.62,45822.0,66.56,66.9,66.43,66.62,45822.0
2016-04-05 09:40:00,66.65,66.69,66.32,66.4,69972.0,66.65,66.69,66.32,66.4,69972.0
2016-04-05 09:45:00,66.4,66.48,66.21,66.45,76045.0,66.4,66.48,66.21,66.45,76045.0
2016-04-05 09:50:00,66.43,66.81,66.38,66.59,45057.0,66.43,66.81,66.38,66.59,45057.0
2016-04-05 09:55:00,66.69,66.73,66.38,66.58,30077.0,66.69,66.73,66.38,66.58,30077.0
2016-04-05 10:00:00,66.6,67.09,66.6,67.02,29440.0,66.6,67.09,66.6,67.02,29440.0
2016-04-05 10:05:00,66.94,66.96,66.71,66.91,16135.0,66.94,66.96,66.71,66.91,16135.0
2016-04-05 10:10:00,66.9,67.01,66.74,66.75,12707.0,66.9,67.01,66.74,66.75,12707.0
2016-04-05 10:15:00,66.71,66.9,66.62,66.9,5963.0,66.71,66.9,66.62,66.9,5963.0
2016-04-05 10:20:00,66.93,66.94,66.72,66.81,14686.0,66.93,66.94,66.72,66.81,14686.0
2016-04-05 10:25:00,66.82,67.03,66.78,66.91,12741.0,66.82,67.03,66.78,66.91,12741.0
2016-04-05 10:30:00,66.93,67.2,66.84,67.13,25825.0,66.93,67.2,66.84,67.13,25825.0
2016-04-05 10:35:00,67.1,67.16,66.89,66.99,8250.0,67.1,67.16,66.89,66.99,8250.0
2016-04-05 10:40:00,67.03,67.1,66.96,67.07,12503.0,67.03,67.1,66.96,67.07,12503.0
2016-04-05 10:45:00,67.12,67.26,67.08,67.09,23799.0,67.12,67.26,67.08,67.09,23799.0
2016-04-05 10:50:00,67.09,67.32,67.06,67.32,14390.0,67.09,67.32,67.06,67.32,14390.0
2016-04-05 10:55:00,67.35,67.38,67.18,67.36,10790.0,67.35,67.38,67.18,67.36,10790.0
2016-04-05 11:00:00,67.38,67.42,67.27,67.32,9100.0,67.38,67.42,67.27,67.32,9100.0
2016-04-05 11:05:00,67.35,67.35,67.19,67.3,7711.0,67.35,67.35,67.19,67.3,7711.0
2016-04-05 11:10:00,67.28,67.28,67.15,67.25,8839.0,67.28,67.28,67.15,67.25,8839.0
2016-04-05 11:15:00,67.23,67.29,67.09,67.26,26027.0,67.23,67.29,67.09,67.26,26027.0
2016-04-05 11:20:00,67.29,67.46,67.21,67.21,25375.0,67.29,67.46,67.21,67.21,25375.0
2016-04-05 11:25:00,67.2,67.3,67.11,67.27,5100.0,67.2,67.3,67.11,67.27,5100.0
2016-04-05 11:30:00,67.29,67.34,67.06,67.06,9700.0,67.29,67.34,67.06,67.06,9700.0
2016-04-05 11:35:00,67.05,67.1,66.93,66.93,22215.0,67.05,67.1,66.93,66.93,22215.0
2016-04-05 11:40:00,66.95,66.97,66.81,66.9,10005.0,66.95,66.97,66.81,66.9,10005.0
2016-04-05 11:45:00,66.9,66.94,66.78,66.9,16826.0,66.9,66.94,66.78,66.9,16826.0
2016-04-05 11:50:00,66.91,66.91,66.78,66.84,8627.0,66.91,66.91,66.78,66.84,8627.0
2016-04-05 11:55:00,66.85,66.85,66.66,66.67,16373.0,66.85,66.85,66.66,66.67,16373.0
2016-04-05 12:00:00,66.66,66.78,66.66,66.67,15250.0,66.66,66.78,66.66,66.67,15250.0
2016-04-05 12:05:00,66.69,66.81,66.69,66.81,9190.0,66.69,66.81,66.69,66.81,9190.0
2016-04-05 12:10:00,66.81,66.87,66.72,66.72,7777.0,66.81,66.87,66.72,66.72,7777.0
2016-04-05 12:15:00,66.73,66.73,66.53,66.67,13212.0,66.73,66.73,66.53,66.67,13212.0
2016-04-05 12:20:00,66.65,66.72,66.59,66.72,6712.0,66.65,66.72,66.59,66.72,6712.0
2016-04-05 12:25:00,66.72,66.86,66.72,66.81,12515.0,66.72,66.86,66.72,66.81,12515.0
2016-04-05 12:30:00,66.8,66.8,66.65,66.68,4207.0,66.8,66.8,66.65,66.68,4207.0
2016-04-05 12:35:00,66.71,66.77,66.68,66.77,8474.0,66.71,66.77,66.68,66.77,8474.0
2016-04-05 12:40:00,66.77,66.77,66.61,66.68,13498.0,66.77,66.77,66.61,66.68,13498.0
2016-04-05 12:45:00,66.7,66.75,66.64,66.75,7911.0,66.7,66.75,66.64,66.75,7911.0
2016-04-05 12:50:00,66.71,66.74,66.6,66.74,9833.0,66.71,66.74,66.6,66.74,9833.0
2016-04-05 12:55:00,66.73,66.79,66.65,66.65,13000.0,66.73,66.79,66.65,66.65,13000.0
2016-04-05 13:00:00,66.65,66.71,66.59,66.67,13543.0,66.65,66.71,66.59,66.67,13543.0
2016-04-05 13:05:00,66.67,66.69,66.54,66.54,16906.0,66.67,66.69,66.54,66.54,16906.0
2016-04-05 13:10:00,66.53,66.6,66.43,66.55,30115.0,66.53,66.6,66.43,66.55,30115.0
2016-04-05 13:15:00,66.53,66.6,66.45,66.45,15410.0,66.53,66.6,66.45,66.45,15410.0
2016-04-05 13:20:00,66.44,66.55,66.43,66.51,14300.0,66.44,66.55,66.43,66.51,14300.0
2016-04-05 13:25:00,66.52,66.6,66.47,66.58,19088.0,66.52,66.6,66.47,66.58,19088.0
2016-04-05 13:30:00,66.58,66.63,66.55,66.62,11427.0,66.58,66.63,66.55,66.62,11427.0
2016-04-05 13:35:00,66.62,66.63,66.46,66.53,19471.0,66.62,66.63,66.46,66.53,19471.0
2016-04-05 13:40:00,66.54,66.58,66.47,66.56,21988.0,66.54,66.58,66.47,66.56,21988.0
2016-04-05 13:45:00,66.58,66.8,66.58,66.78,14366.0,66.58,66.8,66.58,66.78,14366.0
2016-04-05 13:50:00,66.79,66.94,66.79,66.84,15750.0,66.79,66.94,66.79,66.84,15750.0
2016-04-05 13:55:00,66.83,66.89,66.77,66.8,10700.0,66.83,66.89,66.77,66.8,10700.0
2016-04-05 14:00:00,66.8,66.89,66.8,66.84,10173.0,66.8,66.89,66.8,66.84,10173.0
2016-04-05 14:05:00,66.83,66.9,66.75,66.89,18149.0,66.83,66.9,66.75,66.89,18149.0
2016-04-05 14:10:00,66.89,66.89,66.64,66.66,19301.0,66.89,66.89,66.64,66.66,19301.0
2016-04-05 14:15:00,66.68,66.82,66.68,66.81,7200.0,66.68,66.82,66.68,66.81,7200.0
2016-04-05 14:20:00,66.82,66.95,66.79,66.95,8700.0,66.82,66.95,66.79,66.95,8700.0
2016-04-05 14:25:00,66.92,66.98,66.89,66.96,10015.0,66.92,66.98,66.89,66.96,10015.0
2016-04-05 14:30:00,66.95,67.04,66.94,67.01,6798.0,66.95,67.04,66.94,67.01,6798.0
2016-04-05 14:35:00,67.0,67.01,66.87,66.99,10059.0,67.0,67.01,66.87,66.99,10059.0
2016-04-05 14:40:00,66.98,67.08,66.94,66.95,8301.0,66.98,67.08,66.94,66.95,8301.0
2016-04-05 14:45:00,66.92,67.06,66.92,67.02,7644.0,66.92,67.06,66.92,67.02,7644.0
2016-04-05 14:50:00,67.02,67.14,67.0,67.14,8918.0,67.02,67.14,67.0,67.14,8918.0
2016-04-05 14:55:00,67.16,67.16,66.96,66.99,15070.0,67.16,67.16,66.96,66.99,15070.0
2016-04-05 15:00:00,67.0,67.08,67.0,67.08,10965.0,67.0,67.08,67.0,67.08,10965.0
2016-04-05 15:05:00,67.06,67.08,66.89,66.9,17264.0,67.06,67.08,66.89,66.9,17264.0
2016-04-05 15:10:00,66.9,67.03,66.9,66.98,13120.0,66.9,67.03,66.9,66.98,13120.0
2016-04-05 15:15:00,66.98,67.05,66.95,66.99,9939.0,66.98,67.05,66.95,66.99,9939.0
2016-04-05 15:20:00,66.99,67.0,66.9,66.95,11834.0,66.99,67.0,66.9,66.95,11834.0
2016-04-05 15:25:00,66.95,67.05,66.95,67.03,12051.0,66.95,67.05,66.95,67.03,12051.0
2016-04-05 15:30:00,67.02,67.02,66.77,66.84,31148.0,67.02,67.02,66.77,66.84,31148.0
2016-04-05 15:35:00,66.84,66.85,66.75,66.79,22907.0,66.84,66.85,66.75,66.79,22907.0
2016-04-05 15:40:00,66.79,66.8,66.63,66.72,32180.0,66.79,66.8,66.63,66.72,32180.0
2016-04-05 15:45:00,66.7,66.75,66.67,66.74,18406.0,66.7,66.75,66.67,66.74,18406.0
2016-04-05 15:50:00,66.75,66.8,66.66,66.66,36664.0,66.75,66.8,66.66,66.66,36664.0
2016-04-05 15:55:00,66.67,66.73,66.61,66.72,69499.0,66.67,66.73,66.61,66.72,69499.0
2016-04-06 09:30:00,66.89,66.89,66.31,66.54,13734.0,66.89,66.89,66.31,66.54,13734.0
2016-04-06 09:35:00,66.53,66.54,66.01,66.14,35070.0,66.53,66.54,66.01,66.14,35070.0
2016-04-06 09:40:00,66.22,66.22,66.02,66.08,21493.0,66.22,66.22,66.02,66.08,21493.0
2016-04-06 09:45:00,66.08,66.08,65.41,65.45,53177.0,66.08,66.08,65.41,65.45,53177.0
2016-04-06 09:50:00,65.47,66.02,65.43,65.99,25431.0,65.47,66.02,65.43,65.99,25431.0
2016-04-06 09:55:00,66.02,66.14,65.91,65.91,65341.0,66.02,66.14,65.91,65.91,65341.0
2016-04-06 10:00:00,65.91,66.0,65.66,65.69,68741.0,65.91,66.0,65.66,65.69,68741.0
2016-04-06 10:05:00,65.67,66.08,65.65,66.08,19811.0,65.67,66.08,65.65,66.08,19811.0
2016-04-06 10:10:00,66.08,66.13,65.97,65.97,52617.0,66.08,66.13,65.97,65.97,52617.0
2016-04-06 10:15:00,65.95,66.03,65.83,66.0,15027.0,65.95,66.03,65.83,66.0,15027.0
2016-04-06 10:20:00,66.0,66.33,65.98,66.33,16753.0,66.0,66.33,65.98,66.33,16753.0
2016-04-06 10:25:00,66.3,66.35,66.19,66.27,33900.0,66.3,66.35,66.19,66.27,33900.0
2016-04-06 10:30:00,66.3,66.37,66.07,66.29,18979.0,66.3,66.37,66.07,66.29,18979.0
2016-04-06 10:35:00,66.3,66.3,66.16,66.22,5363.0,66.3,66.3,66.16,66.22,5363.0
2016-04-06 10:40:00,66.22,66.32,66.22,66.26,35988.0,66.22,66.32,66.22,66.26,35988.0
2016-04-06 10:45:00,66.26,66.42,66.26,66.4,33561.0,66.26,66.42,66.26,66.4,33561.0
2016-04-06 10:50:00,66.4,66.4,66.23,66.28,20050.0,66.4,66.4,66.23,66.28,20050.0
2016-04-06 10:55:00,66.27,66.32,66.16,66.32,21898.0,66.27,66.32,66.16,66.32,21898.0
2016-04-06 11:00:00,66.28,66.36,66.24,66.24,25547.0,66.28,66.36,66.24,66.24,25547.0
2016-04-06 11:05:00,66.25,66.28,66.13,66.15,23722.0,66.25,66.28,66.13,66.15,23722.0
2016-04-06 11:10:00,66.14,66.19,66.12,66.12,17985.0,66.14,66.19,66.12,66.12,17985.0
2016-04-06 11:15:00,66.13,66.13,65.94,66.07,15751.0,66.13,66.13,65.94,66.07,15751.0
2016-04-06 11:20:00,66.07,66.07,65.88,65.93,15668.0,66.07,66.07,65.88,65.93,15668.0
2016-04-06 11:25:00,65.93,65.96,65.85,65.96,11000.0,65.93,65.96,65.85,65.96,11000.0
2016-04-06 11:30:00,65.97,66.01,65.91,65.94,15915.0,65.97,66.01,65.91,65.94,15915.0
2016-04-06 11:35:00,65.93,66.07,65.92,66.03,23146.0,65.93,66.07,65.92,66.03,23146.0
2016-04-06 11:40:00,66.05,66.06,66.0,66.0,10595.0,66.05,66.06,66.0,66.0,10595.0
2016-04-06 11:45:00,66.0,66.1,65.99,66.09,22501.0,66.0,66.1,65.99,66.09,22501.0
2016-04-06 11:50:00,66.06,66.12,66.03,66.08,11075.0,66.06,66.12,66.03,66.08,11075.0
2016-04-06 11:55:00,66.09,66.17,66.04,66.04,14700.0,66.09,66.17,66.04,66.04,14700.0
2016-04-06 12:00:00,66.04,66.04,65.93,65.98,19704.0,66.04,66.04,65.93,65.98,19704.0
2016-04-06 12:05:00,65.95,66.03,65.9,65.92,11643.0,65.95,66.03,65.9,65.92,11643.0
2016-04-06 12:10:00,65.92,66.01,65.92,66.01,10550.0,65.92,66.01,65.92,66.01,10550.0
2016-04-06 12:15:00,66.0,66.02,65.89,65.92,19292.0,66.0,66.02,65.89,65.92,19292.0
2016-04-06 12:20:00,65.93,66.0,65.92,65.97,5600.0,65.93,66.0,65.92,65.97,5600.0
2016-04-06 12:25:00,65.97,66.07,65.96,66.07,19338.0,65.97,66.07,65.96,66.07,19338.0
2016-04-06 12:30:00,66.07,66.07,66.03,66.03,21675.0,66.07,66.07,66.03,66.03,21675.0
2016-04-06 12:35:00,66.04,66.07,66.03,66.04,17507.0,66.04,66.07,66.03,66.04,17507.0
2016-04-06 12:40:00,66.03,66.07,66.02,66.03,14550.0,66.03,66.07,66.02,66.03,14550.0
2016-04-06 12:45:00,66.04,66.05,66.01,66.03,13860.0,66.04,66.05,66.01,66.03,13860.0
2016-04-06 12:50:00,66.02,66.04,65.97,65.97,18801.0,66.02,66.04,65.97,65.97,18801.0
2016-04-06 12:55:00,65.96,66.02,65.9,65.94,20000.0,65.96,66.02,65.9,65.94,20000.0
2016-04-06 13:00:00,65.95,66.01,65.95,66.0,8800.0,65.95,66.01,65.95,66.0,8800.0
2016-04-06 13:05:00,66.0,66.02,65.98,66.0,18107.0,66.0,66.02,65.98,66.0,18107.0
2016-04-06 13:10:00,66.0,66.02,65.99,66.01,22005.0,66.0,66.02,65.99,66.01,22005.0
2016-04-06 13:15:00,66.02,66.02,65.7,65.7,23895.0,66.02,66.02,65.7,65.7,23895.0
2016-04-06 13:20:00,65.71,65.77,65.68,65.73,23501.0,65.71,65.77,65.68,65.73,23501.0
2016-04-06 13:25:00,65.72,65.72,65.66,65.68,14077.0,65.72,65.72,65.66,65.68,14077.0
2016-04-06 13:30:00,65.65,65.71,65.61,65.62,19886.0,65.65,65.71,65.61,65.62,19886.0
2016-04-06 13:35:00,65.62,65.69,65.59,65.69,26256.0,65.62,65.69,65.59,65.69,26256.0
2016-04-06 13:40:00,65.67,65.79,65.67,65.73,29214.0,65.67,65.79,65.67,65.73,29214.0
2016-04-06 13:45:00,65.72,65.73,65.67,65.7,14798.0,65.72,65.73,65.67,65.7,14798.0
2016-04-06 13:50:00,65.7,65.75,65.66,65.73,16147.0,65.7,65.75,65.66,65.73,16147.0
2016-04-06 13:55:00,65.73,65.74,65.51,65.51,26456.0,65.73,65.74,65.51,65.51,26456.0
2016-04-06 14:00:00,65.53,65.54,65.32,65.33,54053.0,65.53,65.54,65.32,65.33,54053.0
2016-04-06 14:05:00,65.31,65.46,65.27,65.39,60038.0,65.31,65.46,65.27,65.39,60038.0
2016-04-06 14:10:00,65.4,65.41,65.25,65.29,54568.0,65.4,65.41,65.25,65.29,54568.0
2016-04-06 14:15:00,65.28,65.32,65.2,65.3,38799.0,65.28,65.32,65.2,65.3,38799.0
2016-04-06 14:20:00,65.3,65.33,65.13,65.15,39919.0,65.3,65.33,65.13,65.15,39919.0
2016-04-06 14:25:00,65.15,65.32,65.15,65.29,63541.0,65.15,65.32,65.15,65.29,63541.0
2016-04-06 14:30:00,65.29,65.32,65.25,65.26,36538.0,65.29,65.32,65.25,65.26,36538.0
2016-04-06 14:35:00,65.26,65.32,65.23,65.32,51705.0,65.26,65.32,65.23,65.32,51705.0
2016-04-06 14:40:00,65.31,65.34,65.23,65.3,36258.0,65.31,65.34,65.23,65.3,36258.0
2016-04-06 14:45:00,65.3,65.57,65.27,65.53,31309.0,65.3,65.57,65.27,65.53,31309.0
2016-04-06 14:50:00,65.55,65.65,65.53,65.65,20100.0,65.55,65.65,65.53,65.65,20100.0
2016-04-06 14:55:00,65.65,65.85,65.65,65.74,34764.0,65.65,65.85,65.65,65.74,34764.0
2016-04-06 15:00:00,65.74,65.85,65.71,65.85,34819.0,65.74,65.85,65.71,65.85,34819.0
2016-04-06 15:05:00,65.85,65.87,65.82,65.84,27551.0,65.85,65.87,65.82,65.84,27551.0
2016-04-06 15:10:00,65.85,65.85,65.57,65.59,34060.0,65.85,65.85,65.57,65.59,34060.0
2016-04-06 15:15:00,65.59,65.75,65.59,65.74,27162.0,65.59,65.75,65.59,65.74,27162.0
2016-04-06 15:20:00,65.75,65.77,65.65,65.65,25012.0,65.75,65.77,65.65,65.65,25012.0
2016-04-06 15:25:00,65.63,65.68,65.57,65.65,33346.0,65.63,65.68,65.57,65.65,33346.0
2016-04-06 15:30:00,65.66,65.75,65.66,65.69,42699.0,65.66,65.75,65.66,65.69,42699.0
2016-04-06 15:35:00,65.7,65.74,65.67,65.67,30892.0,65.7,65.74,65.67,65.67,30892.0
2016-04-06 15:40:00,65.66,65.68,65.57,65.6,56022.0,65.66,65.68,65.57,65.6,56022.0
2016-04-06 15:45:00,65.6,65.68,65.56,65.67,57354.0,65.6,65.68,65.56,65.67,57354.0
2016-04-06 15:50:00,65.68,65.71,65.68,65.7,76453.0,65.68,65.71,65.68,65.7,76453.0
2016-04-06 15:55:00,65.69,65.77,65.62,65.74,121948.0,65.69,65.77,65.62,65.74,121948.0
2016-04-07 09:30:00,65.45,66.18,65.4,66.12,38666.0,65.45,66.18,65.4,66.12,38666.0
2016-04-07 09:35:00,66.07,66.37,65.99,66.29,28055.0,66.07,66.37,65.99,66.29,28055.0
2016-04-07 09:40:00,66.29,66.29,65.93,66.24,20976.0,66.29,66.29,65.93,66.24,20976.0
2016-04-07 09:45:00,66.25,66.36,66.0,66.0,25852.0,66.25,66.36,66.0,66.0,25852.0
2016-04-07 09:50:00,66.0,66.13,66.0,66.03,9313.0,66.0,66.13,66.0,66.03,9313.0
2016-04-07 09:55:00,66.02,66.27,65.99,66.16,6850.0,66.02,66.27,65.99,66.16,6850.0
2016-04-07 10:00:00,66.25,66.32,66.1,66.29,10600.0,66.25,66.32,66.1,66.29,10600.0
2016-04-07 10:05:00,66.25,66.4,66.2,66.36,19547.0,66.25,66.4,66.2,66.36,19547.0
2016-04-07 10:10:00,66.35,66.35,66.08,66.19,13409.0,66.35,66.35,66.08,66.19,13409.0
2016-04-07 10:15:00,66.17,66.24,66.1,66.15,42561.0,66.17,66.24,66.1,66.15,42561.0
2016-04-07 10:20:00,66.13,66.2,65.87,66.17,33263.0,66.13,66.2,65.87,66.17,33263.0
2016-04-07 10:25:00,66.13,66.15,65.88,65.88,19741.0,66.13,66.15,65.88,65.88,19741.0
2016-04-07 10:30:00,65.89,65.91,65.62,65.7,25357.0,65.89,65.91,65.62,65.7,25357.0
2016-04-07 10:35:00,65.68,65.87,65.66,65.86,25832.0,65.68,65.87,65.66,65.86,25832.0
2016-04-07 10:40:00,65.8,65.81,65.6,65.66,14880.0,65.8,65.81,65.6,65.66,14880.0
2016-04-07 10:45:00,65.65,65.71,65.58,65.58,18152.0,65.65,65.71,65.58,65.58,18152.0
2016-04-07 10:50:00,65.56,65.62,65.54,65.62,19569.0,65.56,65.62,65.54,65.62,19569.0
2016-04-07 10:55:00,65.62,65.62,65.4,65.43,23914.0,65.62,65.62,65.4,65.43,23914.0
2016-04-07 11:00:00,65.42,65.46,65.13,65.13,33591.0,65.42,65.46,65.13,65.13,33591.0
2016-04-07 11:05:00,65.13,65.23,64.92,64.98,66347.0,65.13,65.23,64.92,64.98,66347.0
2016-04-07 11:10:00,64.95,65.04,64.81,64.97,26541.0,64.95,65.04,64.81,64.97,26541.0
2016-04-07 11:15:00,64.97,65.0,64.9,64.95,33631.0,64.97,65.0,64.9,64.95,33631.0
2016-04-07 11:20:00,64.95,64.99,64.86,64.93,22126.0,64.95,64.99,64.86,64.93,22126.0
2016-04-07 11:25:00,64.87,64.94,64.73,64.94,18804.0,64.87,64.94,64.73,64.94,18804.0
2016-04-07 11:30:00,64.94,65.01,64.85,64.91,24651.0,64.94,65.01,64.85,64.91,24651.0
2016-04-07 11:35:00,64.91,65.0,64.9,64.91,17900.0,64.91,65.0,64.9,64.91,17900.0
2016-04-07 11:40:00,64.9,64.92,64.73,64.9,16050.0,64.9,64.92,64.73,64.9,16050.0
2016-04-07 11:45:00,64.92,65.11,64.89,65.11,15575.0,64.92,65.11,64.89,65.11,15575.0
2016-04-07 11:50:00,65.11,65.16,64.97,64.98,16400.0,65.11,65.16,64.97,64.98,16400.0
2016-04-07 11:55:00,64.96,64.98,64.81,64.83,35367.0,64.96,64.98,64.81,64.83,35367.0
2016-04-07 12:00:00,64.82,64.9,64.73,64.8,24849.0,64.82,64.9,64.73,64.8,24849.0
2016-04-07 12:05:00,64.79,64.84,64.74,64.81,12105.0,64.79,64.84,64.74,64.81,12105.0
2016-04-07 12:10:00,64.8,64.92,64.8,64.89,10331.0,64.8,64.92,64.8,64.89,10331.0
2016-04-07 12:15:00,64.89,64.89,64.73,64.75,14700.0,64.89,64.89,64.73,64.75,14700.0
2016-04-07 12:20:00,64.75,64.75,64.64,64.64,18321.0,64.75,64.75,64.64,64.64,18321.0
2016-04-07 12:25:00,64.64,64.69,64.59,64.65,11480.0,64.64,64.69,64.59,64.65,11480.0
2016-04-07 12:30:00,64.65,64.83,64.65,64.77,19208.0,64.65,64.83,64.65,64.77,19208.0
2016-04-07 12:35:00,64.77,64.92,64.68,64.9,14351.0,64.77,64.92,64.68,64.9,14351.0
2016-04-07 12:40:00,64.9,64.95,64.85,64.85,22639.0,64.9,64.95,64.85,64.85,22639.0
2016-04-07 12:45:00,64.84,65.01,64.84,65.01,19942.0,64.84,65.01,64.84,65.01,19942.0
2016-04-07 12:50:00,64.99,65.11,64.98,65.08,18019.0,64.99,65.11,64.98,65.08,18019.0
2016-04-07 12:55:00,65.08,65.28,65.05,65.28,24151.0,65.08,65.28,65.05,65.28,24151.0
2016-04-07 13:00:00,65.28,65.37,65.24,65.37,12870.0,65.28,65.37,65.24,65.37,12870.0
2016-04-07 13:05:00,65.36,65.4,65.32,65.33,12096.0,65.36,65.4,65.32,65.33,12096.0
2016-04-07 13:10:00,65.32,65.39,65.27,65.38,8950.0,65.32,65.39,65.27,65.38,8950.0
2016-04-07 13:15:00,65.38,65.63,65.38,65.6,18752.0,65.38,65.63,65.38,65.6,18752.0
2016-04-07 13:20:00,65.6,65.63,65.48,65.49,14861.0,65.6,65.63,65.48,65.49,14861.0
2016-04-07 13:25:00,65.48,65.48,65.35,65.44,8790.0,65.48,65.48,65.35,65.44,8790.0
2016-04-07 13:30:00,65.44,65.59,65.42,65.42,8049.0,65.44,65.59,65.42,65.42,8049.0
2016-04-07 13:35:00,65.43,65.5,65.43,65.48,7100.0,65.43,65.5,65.43,65.48,7100.0
2016-04-07 13:40:00,65.47,65.53,65.47,65.47,10186.0,65.47,65.53,65.47,65.47,10186.0
2016-04-07 13:45:00,65.46,65.47,65.31,65.31,9600.0,65.46,65.47,65.31,65.31,9600.0
2016-04-07 13:50:00,65.3,65.3,65.08,65.09,8401.0,65.3,65.3,65.08,65.09,8401.0
2016-04-07 13:55:00,65.08,65.11,65.07,65.1,5440.0,65.08,65.11,65.07,65.1,5440.0
2016-04-07 14:00:00,65.08,65.14,65.06,65.12,22122.0,65.08,65.14,65.06,65.12,22122.0
2016-04-07 14:05:00,65.11,65.14,64.86,64.86,17150.0,65.11,65.14,64.86,64.86,17150.0
2016-04-07 14:10:00,64.86,64.88,64.68,64.69,23368.0,64.86,64.88,64.68,64.69,23368.0
2016-04-07 14:15:00,64.68,64.75,64.63,64.65,28941.0,64.68,64.75,64.63,64.65,28941.0
2016-04-07 14:20:00,64.69,64.85,64.67,64.83,8981.0,64.69,64.85,64.67,64.83,8981.0
2016-04-07 14:25:00,64.81,64.85,64.76,64.84,11088.0,64.81,64.85,64.76,64.84,11088.0
2016-04-07 14:30:00,64.84,64.98,64.82,64.95,14909.0,64.84,64.98,64.82,64.95,14909.0
2016-04-07 14:35:00,64.96,65.03,64.95,65.0,15881.0,64.96,65.03,64.95,65.0,15881.0
2016-04-07 14:40:00,64.98,64.99,64.89,64.89,28480.0,64.98,64.99,64.89,64.89,28480.0
2016-04-07 14:45:00,64.88,64.91,64.85,64.89,16950.0,64.88,64.91,64.85,64.89,16950.0
2016-04-07 14:50:00,64.87,64.89,64.77,64.82,16466.0,64.87,64.89,64.77,64.82,16466.0
2016-04-07 14:55:00,64.79,64.81,64.71,64.72,15399.0,64.79,64.81,64.71,64.72,15399.0
2016-04-07 15:00:00,64.73,64.83,64.72,64.78,15800.0,64.73,64.83,64.72,64.78,15800.0
2016-04-07 15:05:00,64.79,65.03,64.79,65.02,18438.0,64.79,65.03,64.79,65.02,18438.0
2016-04-07 15:10:00,65.0,65.09,65.0,65.07,24605.0,65.0,65.09,65.0,65.07,24605.0
2016-04-07 15:15:00,65.09,65.09,64.98,64.98,27314.0,65.09,65.09,64.98,64.98,27314.0
2016-04-07 15:20:00,64.98,65.01,64.95,65.0,16636.0,64.98,65.01,64.95,65.0,16636.0
2016-04-07 15:25:00,65.0,65.01,64.9,64.9,12387.0,65.0,65.01,64.9,64.9,12387.0
2016-04-07 15:30:00,64.9,64.92,64.82,64.89,13612.0,64.9,64.92,64.82,64.89,13612.0
2016-04-07 15:35:00,64.9,64.93,64.86,64.86,20461.0,64.9,64.93,64.86,64.86,20461.0
2016-04-07 15:40:00,64.86,64.95,64.82,64.93,35257.0,64.86,64.95,64.82,64.93,35257.0
2016-04-07 15:45:00,64.93,65.1,64.89,65.1,42101.0,64.93,65.1,64.89,65.1,42101.0
2016-04-07 15:50:00,65.07,65.09,64.92,64.99,33813.0,65.07,65.09,64.92,64.99,33813.0
2016-04-07 15:55:00,64.98,65.1,64.97,64.98,102171.0,64.98,65.1,64.97,64.98,102171.0
2016-04-08 09:30:00,65.28,65.41,64.6,64.76,34195.0,65.28,65.41,64.6,64.76,34195.0
2016-04-08 09:35:00,64.68,64.91,64.01,64.27,76153.0,64.68,64.91,64.01,64.27,76153.0
2016-04-08 09:40:00,64.23,64.24,63.41,63.67,57297.0,64.23,64.24,63.41,63.67,57297.0
2016-04-08 09:45:00,63.67,63.68,63.06,63.18,36387.0,63.67,63.68,63.06,63.18,36387.0
2016-04-08 09:50:00,63.18,63.32,62.68,62.95,103599.0,63.18,63.32,62.68,62.95,103599.0
2016-04-08 09:55:00,62.95,63.5,62.95,63.33,64417.0,62.95,63.5,62.95,63.33,64417.0
2016-04-08 10:00:00,63.3,63.67,63.22,63.61,80487.0,63.3,63.67,63.22,63.61,80487.0
2016-04-08 10:05:00,63.63,63.8,63.45,63.55,44909.0,63.63,63.8,63.45,63.55,44909.0
2016-04-08 10:10:00,63.57,63.76,63.45,63.65,83203.0,63.57,63.76,63.45,63.65,83203.0
2016-04-08 10:15:00,63.64,64.04,63.57,63.88,41990.0,63.64,64.04,63.57,63.88,41990.0
2016-04-08 10:20:00,63.93,63.95,63.63,63.67,22588.0,63.93,63.95,63.63,63.67,22588.0
2016-04-08 10:25:00,63.63,63.78,63.53,63.63,17349.0,63.63,63.78,63.53,63.63,17349.0
2016-04-08 10:30:00,63.64,63.68,63.39,63.47,26481.0,63.64,63.68,63.39,63.47,26481.0
2016-04-08 10:35:00,63.48,63.88,63.47,63.83,54339.0,63.48,63.88,63.47,63.83,54339.0
2016-04-08 10:40:00,63.78,63.84,63.69,63.84,11906.0,63.78,63.84,63.69,63.84,11906.0
2016-04-08 10:45:00,63.84,64.12,63.83,64.0,15311.0,63.84,64.12,63.83,64.0,15311.0
2016-04-08 10:50:00,64.04,64.06,63.88,63.91,16544.0,64.04,64.06,63.88,63.91,16544.0
2016-04-08 10:55:00,63.91,63.93,63.46,63.47,34281.0,63.91,63.93,63.46,63.47,34281.0
2016-04-08 11:00:00,63.44,63.65,63.37,63.65,17897.0,63.44,63.65,63.37,63.65,17897.0
2016-04-08 11:05:00,63.65,64.0,63.63,63.95,28269.0,63.65,64.0,63.63,63.95,28269.0
2016-04-08 11:10:00,63.94,63.94,63.62,63.7,15750.0,63.94,63.94,63.62,63.7,15750.0
2016-04-08 11:15:00,63.69,63.91,63.67,63.91,13150.0,63.69,63.91,63.67,63.91,13150.0
2016-04-08 11:20:00,63.92,63.95,63.81,63.84,15327.0,63.92,63.95,63.81,63.84,15327.0
2016-04-08 11:25:00,63.84,64.03,63.83,64.01,18978.0,63.84,64.03,63.83,64.01,18978.0
2016-04-08 11:30:00,63.98,64.15,63.84,63.88,17485.0,63.98,64.15,63.84,63.88,17485.0
2016-04-08 11:35:00,63.87,64.04,63.86,64.01,48837.0,63.87,64.04,63.86,64.01,48837.0
2016-04-08 11:40:00,63.99,64.01,63.86,63.95,29151.0,63.99,64.01,63.86,63.95,29151.0
2016-04-08 11:45:00,63.95,64.02,63.93,64.01,31405.0,63.95,64.02,63.93,64.01,31405.0
2016-04-08 11:50:00,63.99,64.22,63.97,64.21,32453.0,63.99,64.22,63.97,64.21,32453.0
2016-04-08 11:55:00,64.21,64.42,64.21,64.35,30969.0,64.21,64.42,64.21,64.35,30969.0
2016-04-08 12:00:00,64.32,64.34,64.01,64.02,11308.0,64.32,64.34,64.01,64.02,11308.0
2016-04-08 12:05:00,64.0,64.2,63.99,64.2,8082.0,64.0,64.2,63.99,64.2,8082.0
2016-04-08 12:10:00,64.18,64.18,63.94,63.94,23943.0,64.18,64.18,63.94,63.94,23943.0
2016-04-08 12:15:00,63.92,63.92,63.73,63.77,13999.0,63.92,63.92,63.73,63.77,13999.0
2016-04-08 12:20:00,63.75,63.75,63.53,63.58,15217.0,63.75,63.75,63.53,63.58,15217.0
2016-04-08 12:25:00,63.56,63.65,63.54,63.57,11029.0,63.56,63.65,63.54,63.57,11029.0
2016-04-08 12:30:00,63.57,63.88,63.55,63.88,12340.0,63.57,63.88,63.55,63.88,12340.0
2016-04-08 12:35:00,63.88,63.95,63.85,63.95,10625.0,63.88,63.95,63.85,63.95,10625.0
2016-04-08 12:40:00,63.95,63.95,63.71,63.73,25623.0,63.95,63.95,63.71,63.73,25623.0
2016-04-08 12:45:00,63.73,63.89,63.71,63.88,9234.0,63.73,63.89,63.71,63.88,9234.0
2016-04-08 12:50:00,63.9,63.96,63.87,63.94,13119.0,63.9,63.96,63.87,63.94,13119.0
2016-04-08 12:55:00,63.94,64.01,63.88,64.01,13151.0,63.94,64.01,63.88,64.01,13151.0
2016-04-08 13:00:00,64.01,64.03,63.91,63.93,11922.0,64.01,64.03,63.91,63.93,11922.0
2016-04-08 13:05:00,63.92,64.03,63.84,63.84,11249.0,63.92,64.03,63.84,63.84,11249.0
2016-04-08 13:10:00,63.84,63.9,63.81,63.88,11609.0,63.84,63.9,63.81,63.88,11609.0
2016-04-08 13:15:00,63.87,63.93,63.83,63.89,11795.0,63.87,63.93,63.83,63.89,11795.0
2016-04-08 13:20:00,63.89,64.07,63.87,64.07,19346.0,63.89,64.07,63.87,64.07,19346.0
2016-04-08 13:25:00,64.06,64.16,63.98,64.13,14991.0,64.06,64.16,63.98,64.13,14991.0
2016-04-08 13:30:00,64.12,64.2,64.04,64.15,11305.0,64.12,64.2,64.04,64.15,11305.0
2016-04-08 13:35:00,64.14,64.17,64.03,64.04,10686.0,64.14,64.17,64.03,64.04,10686.0
2016-04-08 13:40:00,64.03,64.1,64.03,64.06,9395.0,64.03,64.1,64.03,64.06,9395.0
2016-04-08 13:45:00,64.05,64.07,64.03,64.07,6212.0,64.05,64.07,64.03,64.07,6212.0
2016-04-08 13:50:00,64.06,64.2,64.06,64.17,13790.0,64.06,64.2,64.06,64.17,13790.0
2016-04-08 13:55:00,64.18,64.25,64.16,64.25,10801.0,64.18,64.25,64.16,64.25,10801.0
2016-04-08 14:00:00,64.26,64.27,64.19,64.22,14929.0,64.26,64.27,64.19,64.22,14929.0
2016-04-08 14:05:00,64.23,64.4,64.22,64.4,10571.0,64.23,64.4,64.22,64.4,10571.0
2016-04-08 14:10:00,64.4,64.47,64.4,64.46,12219.0,64.4,64.47,64.4,64.46,12219.0
2016-04-08 14:15:00,64.44,64.46,64.33,64.33,13158.0,64.44,64.46,64.33,64.33,13158.0
2016-04-08 14:20:00,64.32,64.36,64.09,64.13,16100.0,64.32,64.36,64.09,64.13,16100.0
2016-04-08 14:25:00,64.12,64.24,64.1,64.24,11473.0,64.12,64.24,64.1,64.24,11473.0
2016-04-08 14:30:00,64.23,64.24,64.13,64.18,10302.0,64.23,64.24,64.13,64.18,10302.0
2016-04-08 14:35:00,64.19,64.19,64.15,64.17,6643.0,64.19,64.19,64.15,64.17,6643.0
2016-04-08 14:40:00,64.15,64.21,64.1,64.11,9332.0,64.15,64.21,64.1,64.11,9332.0
2016-04-08 14:45:00,64.1,64.2,64.09,64.19,10129.0,64.1,64.2,64.09,64.19,10129.0
2016-04-08 14:50:00,64.18,64.2,64.14,64.19,13498.0,64.18,64.2,64.14,64.19,13498.0
2016-04-08 14:55:00,64.19,64.2,64.08,64.18,15600.0,64.19,64.2,64.08,64.18,15600.0
2016-04-08 15:00:00,64.15,64.19,64.11,64.11,10870.0,64.15,64.19,64.11,64.11,10870.0
2016-04-08 15:05:00,64.12,64.12,63.9,63.92,16839.0,64.12,64.12,63.9,63.92,16839.0
2016-04-08 15:10:00,63.92,64.01,63.92,64.0,7700.0,63.92,64.01,63.92,64.0,7700.0
2016-04-08 15:15:00,64.0,64.03,63.85,63.88,20072.0,64.0,64.03,63.85,63.88,20072.0
2016-04-08 15:20:00,63.91,63.97,63.85,63.96,12200.0,63.91,63.97,63.85,63.96,12200.0
2016-04-08 15:25:00,63.97,63.98,63.81,63.85,27460.0,63.97,63.98,63.81,63.85,27460.0
2016-04-08 15:30:00,63.83,63.94,63.77,63.78,25284.0,63.83,63.94,63.77,63.78,25284.0
2016-04-08 15:35:00,63.78,63.83,63.73,63.8,23577.0,63.78,63.83,63.73,63.8,23577.0
2016-04-08 15:40:00,63.8,63.8,63.6,63.61,41883.0,63.8,63.8,63.6,63.61,41883.0
2016-04-08 15:45:00,63.61,63.68,63.61,63.63,46036.0,63.61,63.68,63.61,63.63,46036.0
2016-04-08 15:50:00,63.64,63.74,63.63,63.7,45008.0,63.64,63.74,63.63,63.7,45008.0
2016-04-08 15:55:00,63.7,63.78,63.68,63.75,55056.0,63.7,63.78,63.68,63.75,55056.0
2016-04-11 09:30:00,63.85,64.31,63.5,63.57,27889.0,63.85,64.31,63.5,63.57,27889.0
2016-04-11 09:35:00,63.54,63.75,63.2,63.35,31353.0,63.54,63.75,63.2,63.35,31353.0
2016-04-11 09:40:00,63.3,63.4,63.01,63.04,33423.0,63.3,63.4,63.01,63.04,33423.0
2016-04-11 09:45:00,63.04,63.35,62.86,63.26,25849.0,63.04,63.35,62.86,63.26,25849.0
2016-04-11 09:50:00,63.21,63.28,62.83,62.84,20128.0,63.21,63.28,62.83,62.84,20128.0
2016-04-11 09:55:00,62.86,63.05,62.81,62.93,16139.0,62.86,63.05,62.81,62.93,16139.0
2016-04-11 10:00:00,62.94,63.14,62.87,62.92,27052.0,62.94,63.14,62.87,62.92,27052.0
2016-04-11 10:05:00,62.95,63.41,62.94,63.3,22800.0,62.95,63.41,62.94,63.3,22800.0
2016-04-11 10:10:00,63.32,63.36,63.15,63.15,12519.0,63.32,63.36,63.15,63.15,12519.0
2016-04-11 10:15:00,63.16,63.23,62.91,62.92,20783.0,63.16,63.23,62.91,62.92,20783.0
2016-04-11 10:20:00,62.92,62.98,62.82,62.84,26162.0,62.92,62.98,62.82,62.84,26162.0
2016-04-11 10:25:00,62.82,62.89,62.75,62.78,32667.0,62.82,62.89,62.75,62.78,32667.0
2016-04-11 10:30:00,62.78,62.86,62.7,62.73,35102.0,62.78,62.86,62.7,62.73,35102.0
2016-04-11 10:35:00,62.73,62.86,62.72,62.74,41347.0,62.73,62.86,62.72,62.74,41347.0
2016-04-11 10:40:00,62.74,62.87,62.6,62.62,58497.0,62.74,62.87,62.6,62.62,58497.0
2016-04-11 10:45:00,62.61,62.74,62.55,62.74,35767.0,62.61,62.74,62.55,62.74,35767.0
2016-04-11 10:50:00,62.73,62.73,62.39,62.4,67397.0,62.73,62.73,62.39,62.4,67397.0
2016-04-11 10:55:00,62.41,62.42,62.1,62.12,43403.0,62.41,62.42,62.1,62.12,43403.0
2016-04-11 11:00:00,62.11,62.14,61.97,62.0,86261.0,62.11,62.14,61.97,62.0,86261.0
2016-04-11 11:05:00,62.0,62.13,61.97,62.02,59696.0,62.0,62.13,61.97,62.02,59696.0
2016-04-11 11:10:00,62.02,62.02,61.83,61.87,51109.0,62.02,62.02,61.83,61.87,51109.0
2016-04-11 11:15:00,61.86,61.94,61.75,61.86,48096.0,61.86,61.94,61.75,61.86,48096.0
2016-04-11 11:20:00,61.86,61.94,61.77,61.93,50933.0,61.86,61.94,61.77,61.93,50933.0
2016-04-11 11:25:00,61.93,62.28,61.9,62.27,85637.0,61.93,62.28,61.9,62.27,85637.0
2016-04-11 11:30:00,62.28,62.34,62.1,62.1,43397.0,62.28,62.34,62.1,62.1,43397.0
2016-04-11 11:35:00,62.09,62.15,61.97,62.02,42740.0,62.09,62.15,61.97,62.02,42740.0
2016-04-11 11:40:00,62.02,62.05,61.93,61.94,16900.0,62.02,62.05,61.93,61.94,16900.0
2016-04-11 11:45:00,61.92,62.03,61.91,61.98,9703.0,61.92,62.03,61.91,61.98,9703.0
2016-04-11 11:50:00,61.98,62.0,61.92,61.92,19743.0,61.98,62.0,61.92,61.92,19743.0
2016-04-11 11:55:00,61.91,61.94,61.79,61.91,20133.0,61.91,61.94,61.79,61.91,20133.0
2016-04-11 12:00:00,61.94,62.05,61.89,62.03,16045.0,61.94,62.05,61.89,62.03,16045.0
2016-04-11 12:05:00,62.04,62.14,61.99,62.03,22354.0,62.04,62.14,61.99,62.03,22354.0
2016-04-11 12:10:00,62.03,62.3,62.0,62.14,52911.0,62.03,62.3,62.0,62.14,52911.0
2016-04-11 12:15:00,62.12,62.19,62.11,62.15,13874.0,62.12,62.19,62.11,62.15,13874.0
2016-04-11 12:20:00,62.17,62.24,62.14,62.21,24230.0,62.17,62.24,62.14,62.21,24230.0
2016-04-11 12:25:00,62.21,62.3,62.2,62.21,14996.0,62.21,62.3,62.2,62.21,14996.0
2016-04-11 12:30:00,62.18,62.27,62.16,62.16,12421.0,62.18,62.27,62.16,62.16,12421.0
2016-04-11 12:35:00,62.16,62.19,62.06,62.07,18311.0,62.16,62.19,62.06,62.07,18311.0
2016-04-11 12:40:00,62.07,62.07,61.91,61.91,18663.0,62.07,62.07,61.91,61.91,18663.0
2016-04-11 12:45:00,61.91,62.08,61.82,62.07,15825.0,61.91,62.08,61.82,62.07,15825.0
2016-04-11 12:50:00,62.08,62.1,61.98,62.06,9961.0,62.08,62.1,61.98,62.06,9961.0
2016-04-11 12:55:00,62.06,62.14,62.03,62.03,11800.0,62.06,62.14,62.03,62.03,11800.0
2016-04-11 13:00:00,62.03,62.08,61.98,61.98,16715.0,62.03,62.08,61.98,61.98,16715.0
2016-04-11 13:05:00,62.0,62.03,61.96,61.99,14276.0,62.0,62.03,61.96,61.99,14276.0
2016-04-11 13:10:00,61.98,62.06,61.97,61.97,11353.0,61.98,62.06,61.97,61.97,11353.0
2016-04-11 13:15:00,61.97,61.97,61.9,61.9,13678.0,61.97,61.97,61.9,61.9,13678.0
2016-04-11 13:20:00,61.89,61.9,61.86,61.86,17064.0,61.89,61.9,61.86,61.86,17064.0
2016-04-11 13:25:00,61.85,61.87,61.79,61.8,17143.0,61.85,61.87,61.79,61.8,17143.0
2016-04-11 13:30:00,61.79,61.8,61.71,61.72,24417.0,61.79,61.8,61.71,61.72,24417.0
2016-04-11 13:35:00,61.71,61.78,61.7,61.72,27311.0,61.71,61.78,61.7,61.72,27311.0
2016-04-11 13:40:00,61.71,61.73,61.63,61.63,21779.0,61.71,61.73,61.63,61.63,21779.0
2016-04-11 13:45:00,61.63,61.63,61.51,61.52,26291.0,61.63,61.63,61.51,61.52,26291.0
2016-04-11 13:50:00,61.53,61.56,61.36,61.36,46957.0,61.53,61.56,61.36,61.36,46957.0
2016-04-11 13:55:00,61.38,61.42,61.34,61.42,69534.0,61.38,61.42,61.34,61.42,69534.0
2016-04-11 14:00:00,61.42,61.57,61.31,61.33,35872.0,61.42,61.57,61.31,61.33,35872.0
2016-04-11 14:05:00,61.31,61.36,61.3,61.34,24896.0,61.31,61.36,61.3,61.34,24896.0
2016-04-11 14:10:00,61.34,61.37,61.33,61.33,28630.0,61.34,61.37,61.33,61.33,28630.0
2016-04-11 14:15:00,61.32,61.33,61.24,61.32,40826.0,61.32,61.33,61.24,61.32,40826.0
2016-04-11 14:20:00,61.29,61.41,61.29,61.4,31804.0,61.29,61.41,61.29,61.4,31804.0
2016-04-11 14:25:00,61.4,61.43,61.25,61.25,27508.0,61.4,61.43,61.25,61.25,27508.0
2016-04-11 14:30:00,61.25,61.28,61.13,61.14,26103.0,61.25,61.28,61.13,61.14,26103.0
2016-04-11 14:35:00,61.13,61.18,61.04,61.17,101729.0,61.13,61.18,61.04,61.17,101729.0
2016-04-11 14:40:00,61.18,61.28,61.08,61.12,26678.0,61.18,61.28,61.08,61.12,26678.0
2016-04-11 14:45:00,61.11,61.24,61.09,61.22,42386.0,61.11,61.24,61.09,61.22,42386.0
2016-04-11 14:50:00,61.23,61.36,61.12,61.31,63594.0,61.23,61.36,61.12,61.31,63594.0
2016-04-11 14:55:00,61.31,61.4,61.27,61.38,24814.0,61.31,61.4,61.27,61.38,24814.0
2016-04-11 15:00:00,61.38,61.38,61.25,61.3,26444.0,61.38,61.38,61.25,61.3,26444.0
2016-04-11 15:05:00,61.3,61.3,61.14,61.23,60661.0,61.3,61.3,61.14,61.23,60661.0
2016-04-11 15:10:00,61.23,61.28,61.19,61.22,60438.0,61.23,61.28,61.19,61.22,60438.0
2016-04-11 15:15:00,61.23,61.29,61.21,61.27,30563.0,61.23,61.29,61.21,61.27,30563.0
2016-04-11 15:20:00,61.27,61.38,61.27,61.35,64065.0,61.27,61.38,61.27,61.35,64065.0
2016-04-11 15:25:00,61.35,61.38,61.33,61.34,63550.0,61.35,61.38,61.33,61.34,63550.0
2016-04-11 15:30:00,61.35,61.39,61.2,61.21,70422.0,61.35,61.39,61.2,61.21,70422.0
2016-04-11 15:35:00,61.21,61.3,61.15,61.22,89146.0,61.21,61.3,61.15,61.22,89146.0
2016-04-11 15:40:00,61.22,61.25,61.19,61.21,108275.0,61.22,61.25,61.19,61.21,108275.0
2016-04-11 15:45:00,61.21,61.25,61.19,61.23,93679.0,61.21,61.25,61.19,61.23,93679.0
2016-04-11 15:50:00,61.24,61.3,61.22,61.27,99041.0,61.24,61.3,61.22,61.27,99041.0
2016-04-11 15:55:00,61.27,61.27,61.15,61.23,204881.0,61.27,61.27,61.15,61.23,204881.0
2016-04-12 09:30:00,61.46,61.47,60.39,60.67,96338.0,61.46,61.47,60.39,60.67,96338.0
2016-04-12 09:35:00,60.56,60.85,60.5,60.64,53974.0,60.56,60.85,60.5,60.64,53974.0
2016-04-12 09:40:00,60.71,61.06,60.64,61.06,46655.0,60.71,61.06,60.64,61.06,46655.0
2016-04-12 09:45:00,61.05,61.43,61.01,61.32,55997.0,61.05,61.43,61.01,61.32,55997.0
2016-04-12 09:50:00,61.3,61.36,61.05,61.23,31875.0,61.3,61.36,61.05,61.23,31875.0
2016-04-12 09:55:00,61.24,61.25,61.15,61.22,44651.0,61.24,61.25,61.15,61.22,44651.0
2016-04-12 10:00:00,61.18,61.29,61.06,61.1,105735.0,61.18,61.29,61.06,61.1,105735.0
2016-04-12 10:05:00,61.08,61.14,60.89,60.92,39954.0,61.08,61.14,60.89,60.92,39954.0
2016-04-12 10:10:00,60.88,61.18,60.86,61.06,72099.0,60.88,61.18,60.86,61.06,72099.0
2016-04-12 10:15:00,61.07,61.23,60.96,61.23,89192.0,61.07,61.23,60.96,61.23,89192.0
2016-04-12 10:20:00,61.22,61.35,61.12,61.35,19511.0,61.22,61.35,61.12,61.35,19511.0
2016-04-12 10:25:00,61.36,61.61,61.31,61.34,43728.0,61.36,61.61,61.31,61.34,43728.0
2016-04-12 10:30:00,61.35,61.59,61.3,61.35,54975.0,61.35,61.59,61.3,61.35,54975.0
2016-04-12 10:35:00,61.34,61.39,60.8,60.91,112806.0,61.34,61.39,60.8,60.91,112806.0
2016-04-12 10:40:00,60.9,61.18,60.89,61.15,32913.0,60.9,61.18,60.89,61.15,32913.0
2016-04-12 10:45:00,61.2,61.43,61.17,61.42,20680.0,61.2,61.43,61.17,61.42,20680.0
2016-04-12 10:50:00,61.44,61.74,61.44,61.63,58108.0,61.44,61.74,61.44,61.63,58108.0
2016-04-12 10:55:00,61.64,61.77,61.53,61.53,37400.0,61.64,61.77,61.53,61.53,37400.0
2016-04-12 11:00:00,61.54,61.54,61.37,61.37,19597.0,61.54,61.54,61.37,61.37,19597.0
2016-04-12 11:05:00,61.4,61.6,61.37,61.58,34638.0,61.4,61.6,61.37,61.58,34638.0
2016-04-12 11:10:00,61.58,61.61,61.52,61.6,46632.0,61.58,61.61,61.52,61.6,46632.0
2016-04-12 11:15:00,61.6,61.99,61.55,61.96,61483.0,61.6,61.99,61.55,61.96,61483.0
2016-04-12 11:20:00,61.94,62.01,61.71,61.78,74606.0,61.94,62.01,61.71,61.78,74606.0
2016-04-12 11:25:00,61.81,61.81,61.62,61.67,33102.0,61.81,61.81,61.62,61.67,33102.0
2016-04-12 11:30:00,61.68,61.93,61.66,61.88,54300.0,61.68,61.93,61.66,61.88,54300.0
2016-04-12 11:35:00,61.88,61.91,61.83,61.89,11338.0,61.88,61.91,61.83,61.89,11338.0
2016-04-12 11:40:00,61.88,61.93,61.81,61.84,16394.0,61.88,61.93,61.81,61.84,16394.0
2016-04-12 11:45:00,61.8,61.95,61.79,61.88,18107.0,61.8,61.95,61.79,61.88,18107.0
2016-04-12 11:50:00,61.89,62.0,61.83,61.84,14157.0,61.89,62.0,61.83,61.84,14157.0
2016-04-12 11:55:00,61.86,61.89,61.72,61.74,9432.0,61.86,61.89,61.72,61.74,9432.0
2016-04-12 12:00:00,61.76,61.86,61.76,61.86,7100.0,61.76,61.86,61.76,61.86,7100.0
2016-04-12 12:05:00,61.82,61.96,61.82,61.86,9975.0,61.82,61.96,61.82,61.86,9975.0
2016-04-12 12:10:00,61.86,61.96,61.86,61.94,7786.0,61.86,61.96,61.86,61.94,7786.0
2016-04-12 12:15:00,61.93,62.02,61.93,62.0,29778.0,61.93,62.02,61.93,62.0,29778.0
2016-04-12 12:20:00,62.0,62.0,61.89,61.89,11754.0,62.0,62.0,61.89,61.89,11754.0
2016-04-12 12:25:00,61.9,61.99,61.87,61.99,10474.0,61.9,61.99,61.87,61.99,10474.0
2016-04-12 12:30:00,61.97,62.15,61.95,62.04,34453.0,61.97,62.15,61.95,62.04,34453.0
2016-04-12 12:35:00,62.05,62.33,62.05,62.3,35583.0,62.05,62.33,62.05,62.3,35583.0
2016-04-12 12:40:00,62.32,62.42,62.3,62.37,18032.0,62.32,62.42,62.3,62.37,18032.0
2016-04-12 12:45:00,62.34,62.41,62.3,62.31,13369.0,62.34,62.41,62.3,62.31,13369.0
2016-04-12 12:50:00,62.3,62.43,62.27,62.43,10127.0,62.3,62.43,62.27,62.43,10127.0
2016-04-12 12:55:00,62.44,62.48,62.31,62.34,18249.0,62.44,62.48,62.31,62.34,18249.0
2016-04-12 13:00:00,62.34,62.36,62.11,62.12,18955.0,62.34,62.36,62.11,62.12,18955.0
2016-04-12 13:05:00,62.11,62.11,62.0,62.09,15800.0,62.11,62.11,62.0,62.09,15800.0
2016-04-12 13:10:00,62.09,62.14,61.94,61.95,6700.0,62.09,62.14,61.94,61.95,6700.0
2016-04-12 13:15:00,61.94,62.1,61.94,62.09,36228.0,61.94,62.1,61.94,62.09,36228.0
2016-04-12 13:20:00,62.08,62.14,62.0,62.06,26233.0,62.08,62.14,62.0,62.06,26233.0
2016-04-12 13:25:00,62.09,62.12,61.99,61.99,4150.0,62.09,62.12,61.99,61.99,4150.0
2016-04-12 13:30:00,62.01,62.11,61.94,61.97,7264.0,62.01,62.11,61.94,61.97,7264.0
2016-04-12 13:35:00,61.97,61.99,61.94,61.98,3500.0,61.97,61.99,61.94,61.98,3500.0
2016-04-12 13:40:00,61.99,61.99,61.72,61.73,39533.0,61.99,61.99,61.72,61.73,39533.0
2016-04-12 13:45:00,61.73,61.75,61.62,61.64,50739.0,61.73,61.75,61.62,61.64,50739.0
2016-04-12 13:50:00,61.65,61.67,61.6,61.64,4134.0,61.65,61.67,61.6,61.64,4134.0
2016-04-12 13:55:00,61.63,61.81,61.62,61.81,11315.0,61.63,61.81,61.62,61.81,11315.0
2016-04-12 14:00:00,61.82,61.88,61.8,61.83,8215.0,61.82,61.88,61.8,61.83,8215.0
2016-04-12 14:05:00,61.89,61.98,61.85,61.98,16149.0,61.89,61.98,61.85,61.98,16149.0
2016-04-12 14:10:00,61.97,62.0,61.94,61.94,28081.0,61.97,62.0,61.94,61.94,28081.0
2016-04-12 14:15:00,61.93,61.94,61.88,61.89,5700.0,61.93,61.94,61.88,61.89,5700.0
2016-04-12 14:20:00,61.87,61.88,61.73,61.75,6540.0,61.87,61.88,61.73,61.75,6540.0
2016-04-12 14:25:00,61.73,61.86,61.72,61.85,6800.0,61.73,61.86,61.72,61.85,6800.0
2016-04-12 14:30:00,61.81,61.95,61.8,61.87,18466.0,61.81,61.95,61.8,61.87,18466.0
2016-04-12 14:35:00,61.88,61.96,61.87,61.94,21527.0,61.88,61.96,61.87,61.94,21527.0
2016-04-12 14:40:00,61.93,62.0,61.92,61.97,14741.0,61.93,62.0,61.92,61.97,14741.0
2016-04-12 14:45:00,61.95,61.96,61.89,61.94,8004.0,61.95,61.96,61.89,61.94,8004.0
2016-04-12 14:50:00,61.94,62.0,61.94,61.97,9854.0,61.94,62.0,61.94,61.97,9854.0
2016-04-12 14:55:00,61.98,61.98,61.91,61.95,21739.0,61.98,61.98,61.91,61.95,21739.0
2016-04-12 15:00:00,61.93,62.0,61.93,62.0,38000.0,61.93,62.0,61.93,62.0,38000.0
2016-04-12 15:05:00,61.99,62.01,61.96,62.0,19999.0,61.99,62.01,61.96,62.0,19999.0
2016-04-12 15:10:00,62.0,62.0,61.96,61.98,13525.0,62.0,62.0,61.96,61.98,13525.0
2016-04-12 15:15:00,61.99,62.0,61.86,61.87,7600.0,61.99,62.0,61.86,61.87,7600.0
2016-04-12 15:20:00,61.88,62.0,61.86,61.93,39400.0,61.88,62.0,61.86,61.93,39400.0
2016-04-12 15:25:00,61.94,61.99,61.93,61.94,15747.0,61.94,61.99,61.93,61.94,15747.0
2016-04-12 15:30:00,61.94,61.98,61.89,61.98,32242.0,61.94,61.98,61.89,61.98,32242.0
2016-04-12 15:35:00,61.97,62.0,61.9,61.98,37943.0,61.97,62.0,61.9,61.98,37943.0
2016-04-12 15:40:00,61.97,61.99,61.89,61.9,27226.0,61.97,61.99,61.89,61.9,27226.0
2016-04-12 15:45:00,61.89,61.92,61.88,61.88,26771.0,61.89,61.92,61.88,61.88,26771.0
2016-04-12 15:50:00,61.88,61.91,61.82,61.82,34838.0,61.88,61.91,61.82,61.82,34838.0
2016-04-12 15:55:00,61.82,61.92,61.8,61.9,69906.0,61.82,61.92,61.8,61.9,69906.0
2016-04-13 09:30:00,61.96,62.25,61.96,62.09,14508.0,61.96,62.25,61.96,62.09,14508.0
2016-04-13 09:35:00,62.09,62.23,61.83,61.84,52125.0,62.09,62.23,61.83,61.84,52125.0
2016-04-13 09:40:00,61.83,61.96,61.76,61.88,16031.0,61.83,61.96,61.76,61.88,16031.0
2016-04-13 09:45:00,61.95,61.97,61.67,61.86,10419.0,61.95,61.97,61.67,61.86,10419.0
2016-04-13 09:50:00,61.86,62.12,61.86,62.12,14495.0,61.86,62.12,61.86,62.12,14495.0
2016-04-13 09:55:00,62.11,62.23,61.99,62.08,22970.0,62.11,62.23,61.99,62.08,22970.0
2016-04-13 10:00:00,62.12,62.37,62.06,62.37,70098.0,62.12,62.37,62.06,62.37,70098.0
2016-04-13 10:05:00,62.38,62.47,62.29,62.34,20318.0,62.38,62.47,62.29,62.34,20318.0
2016-04-13 10:10:00,62.33,62.45,62.21,62.34,12308.0,62.33,62.45,62.21,62.34,12308.0
2016-04-13 10:15:00,62.37,62.47,62.23,62.44,47499.0,62.37,62.47,62.23,62.44,47499.0
2016-04-13 10:20:00,62.4,62.4,62.09,62.13,30724.0,62.4,62.4,62.09,62.13,30724.0
2016-04-13 10:25:00,62.12,62.16,62.04,62.16,22650.0,62.12,62.16,62.04,62.16,22650.0
2016-04-13 10:30:00,62.14,62.18,62.0,62.1,48619.0,62.14,62.18,62.0,62.1,48619.0
2016-04-13 10:35:00,62.09,62.1,62.0,62.07,43386.0,62.09,62.1,62.0,62.07,43386.0
2016-04-13 10:40:00,62.06,62.07,62.0,62.04,13650.0,62.06,62.07,62.0,62.04,13650.0
2016-04-13 10:45:00,62.0,62.0,61.86,61.97,63510.0,62.0,62.0,61.86,61.97,63510.0
2016-04-13 10:50:00,61.95,62.04,61.85,61.98,25413.0,61.95,62.04,61.85,61.98,25413.0
2016-04-13 10:55:00,61.99,61.99,61.79,61.86,41934.0,61.99,61.99,61.79,61.86,41934.0
2016-04-13 11:00:00,61.82,61.93,61.78,61.87,23937.0,61.82,61.93,61.78,61.87,23937.0
2016-04-13 11:05:00,61.87,61.97,61.8,61.89,23316.0,61.87,61.97,61.8,61.89,23316.0
2016-04-13 11:10:00,61.9,62.05,61.86,62.03,10198.0,61.9,62.05,61.86,62.03,10198.0
2016-04-13 11:15:00,62.03,62.16,62.02,62.13,10238.0,62.03,62.16,62.02,62.13,10238.0
2016-04-13 11:20:00,62.13,62.15,62.07,62.15,11000.0,62.13,62.15,62.07,62.15,11000.0
2016-04-13 11:25:00,62.11,62.15,62.09,62.14,5321.0,62.11,62.15,62.09,62.14,5321.0
2016-04-13 11:30:00,62.14,62.25,62.14,62.16,14100.0,62.14,62.25,62.14,62.16,14100.0
2016-04-13 11:35:00,62.16,62.29,62.13,62.26,5833.0,62.16,62.29,62.13,62.26,5833.0
2016-04-13 11:40:00,62.26,62.37,62.26,62.35,13019.0,62.26,62.37,62.26,62.35,13019.0
2016-04-13 11:45:00,62.33,62.37,62.19,62.19,6800.0,62.33,62.37,62.19,62.19,6800.0
2016-04-13 11:50:00,62.21,62.26,62.16,62.19,3500.0,62.21,62.26,62.16,62.19,3500.0
2016-04-13 11:55:00,62.25,62.38,62.22,62.38,7956.0,62.25,62.38,62.22,62.38,7956.0
2016-04-13 12:00:00,62.33,62.38,62.19,62.21,5680.0,62.33,62.38,62.19,62.21,5680.0
2016-04-13 12:05:00,62.19,62.27,62.15,62.22,6130.0,62.19,62.27,62.15,62.22,6130.0
2016-04-13 12:10:00,62.23,62.23,62.18,62.18,6678.0,62.23,62.23,62.18,62.18,6678.0
2016-04-13 12:15:00,62.18,62.18,61.97,62.12,12979.0,62.18,62.18,61.97,62.12,12979.0
2016-04-13 12:20:00,62.11,62.11,61.98,62.02,18429.0,62.11,62.11,61.98,62.02,18429.0
2016-04-13 12:25:00,62.03,62.12,62.01,62.07,9386.0,62.03,62.12,62.01,62.07,9386.0
2016-04-13 12:30:00,62.1,62.15,62.08,62.15,8710.0,62.1,62.15,62.08,62.15,8710.0
2016-04-13 12:35:00,62.14,62.2,62.09,62.1,7200.0,62.14,62.2,62.09,62.1,7200.0
2016-04-13 12:40:00,62.09,62.13,62.01,62.12,8100.0,62.09,62.13,62.01,62.12,8100.0
2016-04-13 12:45:00,62.1,62.15,62.06,62.06,4040.0,62.1,62.15,62.06,62.06,4040.0
2016-04-13 12:50:00,62.07,62.1,61.94,62.03,18282.0,62.07,62.1,61.94,62.03,18282.0
2016-04-13 12:55:00,62.01,62.04,62.0,62.01,4500.0,62.01,62.04,62.0,62.01,4500.0
2016-04-13 13:00:00,62.02,62.15,62.01,62.03,5493.0,62.02,62.15,62.01,62.03,5493.0
2016-04-13 13:05:00,62.02,62.06,61.98,62.06,20125.0,62.02,62.06,61.98,62.06,20125.0
2016-04-13 13:10:00,62.06,62.06,61.96,62.0,17799.0,62.06,62.06,61.96,62.0,17799.0
2016-04-13 13:15:00,62.0,62.06,61.97,62.04,17525.0,62.0,62.06,61.97,62.04,17525.0
2016-04-13 13:20:00,62.04,62.04,62.0,62.01,10856.0,62.04,62.04,62.0,62.01,10856.0
2016-04-13 13:25:00,62.01,62.04,62.0,62.01,5916.0,62.01,62.04,62.0,62.01,5916.0
2016-04-13 13:30:00,62.03,62.08,62.0,62.03,7854.0,62.03,62.08,62.0,62.03,7854.0
2016-04-13 13:35:00,62.02,62.1,62.0,62.1,7943.0,62.02,62.1,62.0,62.1,7943.0
2016-04-13 13:40:00,62.1,62.11,62.01,62.02,4700.0,62.1,62.11,62.01,62.02,4700.0
2016-04-13 13:45:00,62.01,62.12,62.01,62.08,15405.0,62.01,62.12,62.01,62.08,15405.0
2016-04-13 13:50:00,62.09,62.1,62.01,62.03,15880.0,62.09,62.1,62.01,62.03,15880.0
2016-04-13 13:55:00,62.05,62.09,62.02,62.08,9700.0,62.05,62.09,62.02,62.08,9700.0
2016-04-13 14:00:00,62.07,62.07,62.02,62.05,11200.0,62.07,62.07,62.02,62.05,11200.0
2016-04-13 14:05:00,62.02,62.12,62.01,62.07,15853.0,62.02,62.12,62.01,62.07,15853.0
2016-04-13 14:10:00,62.04,62.14,62.03,62.1,21433.0,62.04,62.14,62.03,62.1,21433.0
2016-04-13 14:15:00,62.09,62.33,62.07,62.32,30024.0,62.09,62.33,62.07,62.32,30024.0
2016-04-13 14:20:00,62.3,62.51,62.28,62.44,27630.0,62.3,62.51,62.28,62.44,27630.0
2016-04-13 14:25:00,62.45,62.58,62.43,62.55,20069.0,62.45,62.58,62.43,62.55,20069.0
2016-04-13 14:30:00,62.58,62.61,62.55,62.61,11992.0,62.58,62.61,62.55,62.61,11992.0
2016-04-13 14:35:00,62.64,62.75,62.61,62.73,29858.0,62.64,62.75,62.61,62.73,29858.0
2016-04-13 14:40:00,62.69,62.79,62.69,62.69,17481.0,62.69,62.79,62.69,62.69,17481.0
2016-04-13 14:45:00,62.69,62.7,62.57,62.57,14206.0,62.69,62.7,62.57,62.57,14206.0
2016-04-13 14:50:00,62.58,62.69,62.57,62.66,7379.0,62.58,62.69,62.57,62.66,7379.0
2016-04-13 14:55:00,62.66,62.96,62.63,62.96,50381.0,62.66,62.96,62.63,62.96,50381.0
2016-04-13 15:00:00,62.95,63.05,62.92,63.01,46952.0,62.95,63.05,62.92,63.01,46952.0
2016-04-13 15:05:00,63.03,63.14,62.98,63.13,24036.0,63.03,63.14,62.98,63.13,24036.0
2016-04-13 15:10:00,63.14,63.22,63.1,63.19,41692.0,63.14,63.22,63.1,63.19,41692.0
2016-04-13 15:15:00,63.19,63.26,63.17,63.26,43870.0,63.19,63.26,63.17,63.26,43870.0
2016-04-13 15:20:00,63.25,63.26,63.18,63.23,14817.0,63.25,63.26,63.18,63.23,14817.0
2016-04-13 15:25:00,63.25,63.25,63.18,63.23,19302.0,63.25,63.25,63.18,63.23,19302.0
2016-04-13 15:30:00,63.23,63.36,63.2,63.34,29001.0,63.23,63.36,63.2,63.34,29001.0
2016-04-13 15:35:00,63.32,63.33,63.17,63.24,23310.0,63.32,63.33,63.17,63.24,23310.0
2016-04-13 15:40:00,63.25,63.39,63.24,63.37,46973.0,63.25,63.39,63.24,63.37,46973.0
2016-04-13 15:45:00,63.35,63.36,63.2,63.2,28034.0,63.35,63.36,63.2,63.2,28034.0
2016-04-13 15:50:00,63.2,63.22,63.12,63.22,51067.0,63.2,63.22,63.12,63.22,51067.0
2016-04-13 15:55:00,63.21,63.27,63.19,63.25,103647.0,63.21,63.27,63.19,63.25,103647.0
2016-04-14 09:30:00,63.31,63.59,63.06,63.18,27651.0,63.31,63.59,63.06,63.18,27651.0
2016-04-14 09:35:00,63.1,63.24,63.0,63.01,18722.0,63.1,63.24,63.0,63.01,18722.0
2016-04-14 09:40:00,63.14,63.4,63.0,63.38,20759.0,63.14,63.4,63.0,63.38,20759.0
2016-04-14 09:45:00,63.31,63.34,63.11,63.15,23302.0,63.31,63.34,63.11,63.15,23302.0
2016-04-14 09:50:00,63.16,63.17,63.06,63.15,17800.0,63.16,63.17,63.06,63.15,17800.0
2016-04-14 09:55:00,63.18,63.29,63.15,63.29,12309.0,63.18,63.29,63.15,63.29,12309.0
2016-04-14 10:00:00,63.25,63.56,63.24,63.56,28852.0,63.25,63.56,63.24,63.56,28852.0
2016-04-14 10:05:00,63.57,63.78,63.51,63.69,30285.0,63.57,63.78,63.51,63.69,30285.0
2016-04-14 10:10:00,63.71,63.82,63.68,63.7,60179.0,63.71,63.82,63.68,63.7,60179.0
2016-04-14 10:15:00,63.68,63.71,63.49,63.65,21215.0,63.68,63.71,63.49,63.65,21215.0
2016-04-14 10:20:00,63.67,63.88,63.61,63.74,26092.0,63.67,63.88,63.61,63.74,26092.0
2016-04-14 10:25:00,63.72,63.78,63.59,63.75,25650.0,63.72,63.78,63.59,63.75,25650.0
2016-04-14 10:30:00,63.72,63.79,63.57,63.67,14232.0,63.72,63.79,63.57,63.67,14232.0
2016-04-14 10:35:00,63.7,63.72,63.48,63.49,20002.0,63.7,63.72,63.48,63.49,20002.0
2016-04-14 10:40:00,63.52,63.59,63.48,63.55,11356.0,63.52,63.59,63.48,63.55,11356.0
2016-04-14 10:45:00,63.53,63.62,63.5,63.6,17659.0,63.53,63.62,63.5,63.6,17659.0
2016-04-14 10:50:00,63.6,63.76,63.58,63.7,62469.0,63.6,63.76,63.58,63.7,62469.0
2016-04-14 10:55:00,63.69,63.71,63.56,63.57,28129.0,63.69,63.71,63.56,63.57,28129.0
2016-04-14 11:00:00,63.54,63.58,63.49,63.58,20232.0,63.54,63.58,63.49,63.58,20232.0
2016-04-14 11:05:00,63.58,63.62,63.48,63.59,55387.0,63.58,63.62,63.48,63.59,55387.0
2016-04-14 11:10:00,63.59,63.8,63.58,63.72,47067.0,63.59,63.8,63.58,63.72,47067.0
2016-04-14 11:15:00,63.72,63.77,63.59,63.59,12681.0,63.72,63.77,63.59,63.59,12681.0
2016-04-14 11:20:00,63.6,63.7,63.56,63.68,24993.0,63.6,63.7,63.56,63.68,24993.0
2016-04-14 11:25:00,63.64,63.8,63.6,63.77,16506.0,63.64,63.8,63.6,63.77,16506.0
2016-04-14 11:30:00,63.71,63.76,63.68,63.75,22491.0,63.71,63.76,63.68,63.75,22491.0
2016-04-14 11:35:00,63.76,63.81,63.68,63.78,28250.0,63.76,63.81,63.68,63.78,28250.0
2016-04-14 11:40:00,63.76,63.97,63.73,63.94,37884.0,63.76,63.97,63.73,63.94,37884.0
2016-04-14 11:45:00,63.95,63.95,63.83,63.9,20134.0,63.95,63.95,63.83,63.9,20134.0
2016-04-14 11:50:00,63.91,64.0,63.91,63.99,30965.0,63.91,64.0,63.91,63.99,30965.0
2016-04-14 11:55:00,63.98,64.12,63.95,64.11,26532.0,63.98,64.12,63.95,64.11,26532.0
2016-04-14 12:00:00,64.1,64.27,64.1,64.22,32392.0,64.1,64.27,64.1,64.22,32392.0
2016-04-14 12:05:00,64.22,64.23,64.02,64.03,12390.0,64.22,64.23,64.02,64.03,12390.0
2016-04-14 12:10:00,64.04,64.2,64.02,64.05,24021.0,64.04,64.2,64.02,64.05,24021.0
2016-04-14 12:15:00,64.03,64.11,64.0,64.09,17562.0,64.03,64.11,64.0,64.09,17562.0
2016-04-14 12:20:00,64.11,64.14,64.08,64.09,9607.0,64.11,64.14,64.08,64.09,9607.0
2016-04-14 12:25:00,64.09,64.22,64.08,64.2,30631.0,64.09,64.22,64.08,64.2,30631.0
2016-04-14 12:30:00,64.19,64.28,64.18,64.24,19751.0,64.19,64.28,64.18,64.24,19751.0
2016-04-14 12:35:00,64.24,64.28,64.18,64.28,21283.0,64.24,64.28,64.18,64.28,21283.0
2016-04-14 12:40:00,64.28,64.33,64.24,64.28,34475.0,64.28,64.33,64.24,64.28,34475.0
2016-04-14 12:45:00,64.3,64.3,64.23,64.26,13977.0,64.3,64.3,64.23,64.26,13977.0
2016-04-14 12:50:00,64.29,64.4,64.2,64.22,29493.0,64.29,64.4,64.2,64.22,29493.0
2016-04-14 12:55:00,64.2,64.28,64.19,64.27,17145.0,64.2,64.28,64.19,64.27,17145.0
2016-04-14 13:00:00,64.26,64.29,64.2,64.23,36981.0,64.26,64.29,64.2,64.23,36981.0
2016-04-14 13:05:00,64.23,64.36,64.2,64.28,28863.0,64.23,64.36,64.2,64.28,28863.0
2016-04-14 13:10:00,64.29,64.29,64.24,64.26,30646.0,64.29,64.29,64.24,64.26,30646.0
2016-04-14 13:15:00,64.25,64.35,64.24,64.26,29106.0,64.25,64.35,64.24,64.26,29106.0
2016-04-14 13:20:00,64.26,64.4,64.25,64.34,31398.0,64.26,64.4,64.25,64.34,31398.0
2016-04-14 13:25:00,64.31,64.48,64.31,64.46,53003.0,64.31,64.48,64.31,64.46,53003.0
2016-04-14 13:30:00,64.44,64.45,64.34,64.41,37204.0,64.44,64.45,64.34,64.41,37204.0
2016-04-14 13:35:00,64.39,64.42,64.39,64.4,24139.0,64.39,64.42,64.39,64.4,24139.0
2016-04-14 13:40:00,64.4,64.42,64.37,64.4,37207.0,64.4,64.42,64.37,64.4,37207.0
2016-04-14 13:45:00,64.4,64.4,64.33,64.33,24033.0,64.4,64.4,64.33,64.33,24033.0
2016-04-14 13:50:00,64.34,64.37,64.18,64.21,84596.0,64.34,64.37,64.18,64.21,84596.0
2016-04-14 13:55:00,64.2,64.21,64.13,64.17,41884.0,64.2,64.21,64.13,64.17,41884.0
2016-04-14 14:00:00,64.19,64.31,64.17,64.27,48643.0,64.19,64.31,64.17,64.27,48643.0
2016-04-14 14:05:00,64.28,64.41,64.28,64.39,51514.0,64.28,64.41,64.28,64.39,51514.0
2016-04-14 14:10:00,64.39,64.4,64.3,64.32,32373.0,64.39,64.4,64.3,64.32,32373.0
2016-04-14 14:15:00,64.34,64.39,64.31,64.39,21659.0,64.34,64.39,64.31,64.39,21659.0
2016-04-14 14:20:00,64.39,64.4,64.32,64.33,39703.0,64.39,64.4,64.32,64.33,39703.0
2016-04-14 14:25:00,64.32,64.39,64.31,64.34,25225.0,64.32,64.39,64.31,64.34,25225.0
2016-04-14 14:30:00,64.34,64.39,64.07,64.08,62589.0,64.34,64.39,64.07,64.08,62589.0
2016-04-14 14:35:00,64.09,64.09,63.98,64.03,22505.0,64.09,64.09,63.98,64.03,22505.0
2016-04-14 14:40:00,64.03,64.09,63.99,64.07,26562.0,64.03,64.09,63.99,64.07,26562.0
2016-04-14 14:45:00,64.08,64.2,64.07,64.2,22715.0,64.08,64.2,64.07,64.2,22715.0
2016-04-14 14:50:00,64.21,64.29,64.19,64.21,37623.0,64.21,64.29,64.19,64.21,37623.0
2016-04-14 14:55:00,64.21,64.25,64.2,64.2,53661.0,64.21,64.25,64.2,64.2,53661.0
2016-04-14 15:00:00,64.21,64.31,64.2,64.31,20038.0,64.21,64.31,64.2,64.31,20038.0
2016-04-14 15:05:00,64.31,64.43,64.31,64.37,42172.0,64.31,64.43,64.31,64.37,42172.0
2016-04-14 15:10:00,64.37,64.38,64.28,64.29,23405.0,64.37,64.38,64.28,64.29,23405.0
2016-04-14 15:15:00,64.3,64.39,64.29,64.3,28507.0,64.3,64.39,64.29,64.3,28507.0
2016-04-14 15:20:00,64.31,64.32,64.18,64.19,24355.0,64.31,64.32,64.18,64.19,24355.0
2016-04-14 15:25:00,64.17,64.33,64.17,64.33,36482.0,64.17,64.33,64.17,64.33,36482.0
2016-04-14 15:30:00,64.33,64.33,64.21,64.22,39970.0,64.33,64.33,64.21,64.22,39970.0
2016-04-14 15:35:00,64.21,64.3,64.2,64.23,42739.0,64.21,64.3,64.2,64.23,42739.0
2016-04-14 15:40:00,64.22,64.27,64.17,64.23,72482.0,64.22,64.27,64.17,64.23,72482.0
2016-04-14 15:45:00,64.24,64.26,64.18,64.21,95736.0,64.24,64.26,64.18,64.21,95736.0
2016-04-14 15:50:00,64.2,64.26,64.2,64.23,134224.0,64.2,64.26,64.2,64.23,134224.0
2016-04-14 15:55:00,64.22,64.26,64.15,64.2,197678.0,64.22,64.26,64.15,64.2,197678.0
2016-04-15 09:30:00,63.88,64.3,63.6,64.13,44718.0,63.88,64.3,63.6,64.13,44718.0
2016-04-15 09:35:00,64.19,64.49,64.02,64.35,25010.0,64.19,64.49,64.02,64.35,25010.0
2016-04-15 09:40:00,64.3,64.42,64.24,64.32,19729.0,64.3,64.42,64.24,64.32,19729.0
2016-04-15 09:45:00,64.33,64.44,64.31,64.41,20929.0,64.33,64.44,64.31,64.41,20929.0
2016-04-15 09:50:00,64.42,64.55,64.35,64.55,18652.0,64.42,64.55,64.35,64.55,18652.0
2016-04-15 09:55:00,64.55,64.66,64.5,64.61,16042.0,64.55,64.66,64.5,64.61,16042.0
2016-04-15 10:00:00,64.61,64.67,64.53,64.54,13793.0,64.61,64.67,64.53,64.54,13793.0
2016-04-15 10:05:00,64.53,64.67,64.52,64.61,26074.0,64.53,64.67,64.52,64.61,26074.0
2016-04-15 10:10:00,64.58,64.66,64.57,64.58,15336.0,64.58,64.66,64.57,64.58,15336.0
2016-04-15 10:15:00,64.55,64.77,64.49,64.77,38935.0,64.55,64.77,64.49,64.77,38935.0
2016-04-15 10:20:00,64.77,65.13,64.77,65.08,36443.0,64.77,65.13,64.77,65.08,36443.0
2016-04-15 10:25:00,65.1,65.28,64.99,65.05,44842.0,65.1,65.28,64.99,65.05,44842.0
2016-04-15 10:30:00,65.01,65.05,64.88,64.91,21240.0,65.01,65.05,64.88,64.91,21240.0
2016-04-15 10:35:00,64.93,65.04,64.87,64.98,27638.0,64.93,65.04,64.87,64.98,27638.0
2016-04-15 10:40:00,64.96,65.15,64.95,65.08,14344.0,64.96,65.15,64.95,65.08,14344.0
2016-04-15 10:45:00,65.05,65.24,65.05,65.21,38135.0,65.05,65.24,65.05,65.21,38135.0
2016-04-15 10:50:00,65.2,65.25,65.08,65.11,12329.0,65.2,65.25,65.08,65.11,12329.0
2016-04-15 10:55:00,65.11,65.18,65.03,65.05,15670.0,65.11,65.18,65.03,65.05,15670.0
2016-04-15 11:00:00,65.06,65.09,65.03,65.07,9021.0,65.06,65.09,65.03,65.07,9021.0
2016-04-15 11:05:00,65.06,65.1,65.0,65.04,13622.0,65.06,65.1,65.0,65.04,13622.0
2016-04-15 11:10:00,65.09,65.09,65.04,65.06,5368.0,65.09,65.09,65.04,65.06,5368.0
2016-04-15 11:15:00,65.07,65.17,64.99,65.01,11562.0,65.07,65.17,64.99,65.01,11562.0
2016-04-15 11:20:00,65.05,65.06,65.0,65.0,9422.0,65.05,65.06,65.0,65.0,9422.0
2016-04-15 11:25:00,65.01,65.08,65.0,65.03,26663.0,65.01,65.08,65.0,65.03,26663.0
2016-04-15 11:30:00,65.04,65.08,64.93,64.94,26735.0,65.04,65.08,64.93,64.94,26735.0
2016-04-15 11:35:00,64.94,65.03,64.92,65.0,23141.0,64.94,65.03,64.92,65.0,23141.0
2016-04-15 11:40:00,65.0,65.06,64.97,65.04,19444.0,65.0,65.06,64.97,65.04,19444.0
2016-04-15 11:45:00,65.05,65.1,65.01,65.1,9616.0,65.05,65.1,65.01,65.1,9616.0
2016-04-15 11:50:00,65.1,65.1,65.0,65.0,10151.0,65.1,65.1,65.0,65.0,10151.0
2016-04-15 11:55:00,65.01,65.09,64.95,64.98,18544.0,65.01,65.09,64.95,64.98,18544.0
2016-04-15 12:00:00,64.98,64.99,64.95,64.97,15283.0,64.98,64.99,64.95,64.97,15283.0
2016-04-15 12:05:00,64.97,65.0,64.97,64.99,10027.0,64.97,65.0,64.97,64.99,10027.0
2016-04-15 12:10:00,65.0,65.09,65.0,65.03,6397.0,65.0,65.09,65.0,65.03,6397.0
2016-04-15 12:15:00,65.03,65.07,65.0,65.0,21605.0,65.03,65.07,65.0,65.0,21605.0
2016-04-15 12:20:00,65.01,65.15,64.99,65.15,24657.0,65.01,65.15,64.99,65.15,24657.0
2016-04-15 12:25:00,65.12,65.12,65.07,65.11,10673.0,65.12,65.12,65.07,65.11,10673.0
2016-04-15 12:30:00,65.09,65.2,65.05,65.2,28712.0,65.09,65.2,65.05,65.2,28712.0
2016-04-15 12:35:00,65.19,65.22,65.12,65.21,26242.0,65.19,65.22,65.12,65.21,26242.0
2016-04-15 12:40:00,65.21,65.3,65.15,65.25,60462.0,65.21,65.3,65.15,65.25,60462.0
2016-04-15 12:45:00,65.24,65.32,65.2,65.32,24820.0,65.24,65.32,65.2,65.32,24820.0
2016-04-15 12:50:00,65.32,65.33,65.22,65.22,19358.0,65.32,65.33,65.22,65.22,19358.0
2016-04-15 12:55:00,65.23,65.25,65.14,65.18,44818.0,65.23,65.25,65.14,65.18,44818.0
2016-04-15 13:00:00,65.2,65.21,65.16,65.17,21100.0,65.2,65.21,65.16,65.17,21100.0
2016-04-15 13:05:00,65.19,65.23,65.16,65.2,16431.0,65.19,65.23,65.16,65.2,16431.0
2016-04-15 13:10:00,65.19,65.22,65.14,65.15,33286.0,65.19,65.22,65.14,65.15,33286.0
2016-04-15 13:15:00,65.15,65.2,65.14,65.2,63011.0,65.15,65.2,65.14,65.2,63011.0
2016-04-15 13:20:00,65.2,65.21,65.16,65.19,47269.0,65.2,65.21,65.16,65.19,47269.0
2016-04-15 13:25:00,65.19,65.2,65.12,65.18,60609.0,65.19,65.2,65.12,65.18,60609.0
2016-04-15 13:30:00,65.17,65.18,64.86,64.96,88246.0,65.17,65.18,64.86,64.96,88246.0
2016-04-15 13:35:00,64.94,65.01,64.94,65.0,12915.0,64.94,65.01,64.94,65.0,12915.0
2016-04-15 13:40:00,65.0,65.06,64.99,65.0,16459.0,65.0,65.06,64.99,65.0,16459.0
2016-04-15 13:45:00,65.0,65.13,65.0,65.06,8625.0,65.0,65.13,65.0,65.06,8625.0
2016-04-15 13:50:00,65.05,65.06,64.97,64.99,12150.0,65.05,65.06,64.97,64.99,12150.0
2016-04-15 13:55:00,65.0,65.03,64.96,65.03,7854.0,65.0,65.03,64.96,65.03,7854.0
2016-04-15 14:00:00,65.03,65.03,64.96,64.98,7100.0,65.03,65.03,64.96,64.98,7100.0
2016-04-15 14:05:00,64.96,65.0,64.96,64.98,4995.0,64.96,65.0,64.96,64.98,4995.0
2016-04-15 14:10:00,64.98,65.02,64.98,64.98,6873.0,64.98,65.02,64.98,64.98,6873.0
2016-04-15 14:15:00,64.99,65.02,64.98,65.01,4400.0,64.99,65.02,64.98,65.01,4400.0
2016-04-15 14:20:00,65.01,65.01,64.96,64.98,6122.0,65.01,65.01,64.96,64.98,6122.0
2016-04-15 14:25:00,64.96,64.97,64.89,64.89,6078.0,64.96,64.97,64.89,64.89,6078.0
2016-04-15 14:30:00,64.89,64.99,64.89,64.97,16788.0,64.89,64.99,64.89,64.97,16788.0
2016-04-15 14:35:00,64.96,65.0,64.89,64.9,16299.0,64.96,65.0,64.89,64.9,16299.0
2016-04-15 14:40:00,64.92,64.94,64.89,64.9,6910.0,64.92,64.94,64.89,64.9,6910.0
2016-04-15 14:45:00,64.9,64.9,64.84,64.85,6822.0,64.9,64.9,64.84,64.85,6822.0
2016-04-15 14:50:00,64.85,64.9,64.85,64.9,8873.0,64.85,64.9,64.85,64.9,8873.0
2016-04-15 14:55:00,64.89,64.9,64.87,64.88,7098.0,64.89,64.9,64.87,64.88,7098.0
2016-04-15 15:00:00,64.88,64.95,64.88,64.94,17045.0,64.88,64.95,64.88,64.94,17045.0
2016-04-15 15:05:00,64.95,65.01,64.94,65.0,15658.0,64.95,65.01,64.94,65.0,15658.0
2016-04-15 15:10:00,65.0,65.01,64.93,64.94,42709.0,65.0,65.01,64.93,64.94,42709.0
2016-04-15 15:15:00,64.94,64.94,64.81,64.82,29873.0,64.94,64.94,64.81,64.82,29873.0
2016-04-15 15:20:00,64.84,64.92,64.83,64.9,11516.0,64.84,64.92,64.83,64.9,11516.0
2016-04-15 15:25:00,64.91,64.91,64.83,64.87,11332.0,64.91,64.91,64.83,64.87,11332.0
2016-04-15 15:30:00,64.89,64.9,64.84,64.85,16083.0,64.89,64.9,64.84,64.85,16083.0
2016-04-15 15:35:00,64.86,64.87,64.78,64.78,31980.0,64.86,64.87,64.78,64.78,31980.0
2016-04-15 15:40:00,64.78,64.78,64.6,64.62,29621.0,64.78,64.78,64.6,64.62,29621.0
2016-04-15 15:45:00,64.61,64.76,64.61,64.74,45426.0,64.61,64.76,64.61,64.74,45426.0
2016-04-15 15:50:00,64.74,64.76,64.71,64.76,63553.0,64.74,64.76,64.71,64.76,63553.0
2016-04-15 15:55:00,64.75,64.85,64.75,64.8,58854.0,64.75,64.85,64.75,64.8,58854.0
2016-04-18 09:30:00,64.17,64.7,64.07,64.41,46427.0,64.17,64.7,64.07,64.41,46427.0
2016-04-18 09:35:00,64.56,64.79,64.46,64.68,7600.0,64.56,64.79,64.46,64.68,7600.0
2016-04-18 09:40:00,64.68,64.74,64.51,64.51,11425.0,64.68,64.74,64.51,64.51,11425.0
2016-04-18 09:45:00,64.5,64.76,64.36,64.76,39468.0,64.5,64.76,64.36,64.76,39468.0
2016-04-18 09:50:00,64.78,65.08,64.76,64.98,19024.0,64.78,65.08,64.76,64.98,19024.0
2016-04-18 09:55:00,65.05,65.32,65.04,65.28,14464.0,65.05,65.32,65.04,65.28,14464.0
2016-04-18 10:00:00,65.2,65.22,65.03,65.03,10700.0,65.2,65.22,65.03,65.03,10700.0
2016-04-18 10:05:00,65.0,65.04,64.97,64.98,16920.0,65.0,65.04,64.97,64.98,16920.0
2016-04-18 10:10:00,64.96,65.0,64.92,64.98,15305.0,64.96,65.0,64.92,64.98,15305.0
2016-04-18 10:15:00,64.99,65.06,64.95,64.95,11325.0,64.99,65.06,64.95,64.95,11325.0
2016-04-18 10:20:00,65.0,65.05,64.9,65.05,14174.0,65.0,65.05,64.9,65.05,14174.0
2016-04-18 10:25:00,65.06,65.17,65.06,65.16,37472.0,65.06,65.17,65.06,65.16,37472.0
2016-04-18 10:30:00,65.17,65.23,65.08,65.13,10229.0,65.17,65.23,65.08,65.13,10229.0
2016-04-18 10:35:00,65.13,65.22,65.11,65.22,14535.0,65.13,65.22,65.11,65.22,14535.0
2016-04-18 10:40:00,65.19,65.27,65.16,65.22,22013.0,65.19,65.27,65.16,65.22,22013.0
2016-04-18 10:45:00,65.23,65.38,65.22,65.33,29136.0,65.23,65.38,65.22,65.33,29136.0
2016-04-18 10:50:00,65.35,65.49,65.34,65.49,11738.0,65.35,65.49,65.34,65.49,11738.0
2016-04-18 10:55:00,65.44,65.5,65.37,65.47,15199.0,65.44,65.5,65.37,65.47,15199.0
2016-04-18 11:00:00,65.48,65.54,65.46,65.49,18392.0,65.48,65.54,65.46,65.49,18392.0
2016-04-18 11:05:00,65.52,65.52,65.38,65.49,18100.0,65.52,65.52,65.38,65.49,18100.0
2016-04-18 11:10:00,65.48,65.53,65.42,65.42,17570.0,65.48,65.53,65.42,65.42,17570.0
2016-04-18 11:15:00,65.42,65.64,65.37,65.59,34552.0,65.42,65.64,65.37,65.59,34552.0
2016-04-18 11:20:00,65.61,65.8,65.6,65.64,28537.0,65.61,65.8,65.6,65.64,28537.0
2016-04-18 11:25:00,65.63,65.67,65.54,65.54,11292.0,65.63,65.67,65.54,65.54,11292.0
2016-04-18 11:30:00,65.54,65.59,65.51,65.51,9210.0,65.54,65.59,65.51,65.51,9210.0
2016-04-18 11:35:00,65.51,65.51,65.4,65.48,14377.0,65.51,65.51,65.4,65.48,14377.0
2016-04-18 11:40:00,65.48,65.51,65.41,65.49,15190.0,65.48,65.51,65.41,65.49,15190.0
2016-04-18 11:45:00,65.51,65.58,65.43,65.53,16443.0,65.51,65.58,65.43,65.53,16443.0
2016-04-18 11:50:00,65.51,65.6,65.34,65.38,48483.0,65.51,65.6,65.34,65.38,48483.0
2016-04-18 11:55:00,65.39,65.45,65.21,65.29,25161.0,65.39,65.45,65.21,65.29,25161.0
2016-04-18 12:00:00,65.31,65.34,65.23,65.27,7000.0,65.31,65.34,65.23,65.27,7000.0
2016-04-18 12:05:00,65.26,65.28,65.09,65.26,31974.0,65.26,65.28,65.09,65.26,31974.0
2016-04-18 12:10:00,65.27,65.35,65.24,65.33,18917.0,65.27,65.35,65.24,65.33,18917.0
2016-04-18 12:15:00,65.35,65.42,65.29,65.35,16268.0,65.35,65.42,65.29,65.35,16268.0
2016-04-18 12:20:00,65.33,65.47,65.32,65.45,17217.0,65.33,65.47,65.32,65.45,17217.0
2016-04-18 12:25:00,65.44,65.53,65.39,65.51,35938.0,65.44,65.53,65.39,65.51,35938.0
2016-04-18 12:30:00,65.5,65.6,65.48,65.53,18335.0,65.5,65.6,65.48,65.53,18335.0
2016-04-18 12:35:00,65.54,65.55,65.48,65.49,4100.0,65.54,65.55,65.48,65.49,4100.0
2016-04-18 12:40:00,65.49,65.5,65.43,65.43,6239.0,65.49,65.5,65.43,65.43,6239.0
2016-04-18 12:45:00,65.41,65.52,65.41,65.5,10168.0,65.41,65.52,65.41,65.5,10168.0
2016-04-18 12:50:00,65.49,65.63,65.48,65.62,14621.0,65.49,65.63,65.48,65.62,14621.0
2016-04-18 12:55:00,65.61,65.76,65.58,65.6,38372.0,65.61,65.76,65.58,65.6,38372.0
2016-04-18 13:00:00,65.59,65.59,65.46,65.47,4504.0,65.59,65.59,65.46,65.47,4504.0
2016-04-18 13:05:00,65.47,65.71,65.47,65.62,36208.0,65.47,65.71,65.47,65.62,36208.0
2016-04-18 13:10:00,65.67,65.73,65.51,65.51,22135.0,65.67,65.73,65.51,65.51,22135.0
2016-04-18 13:15:00,65.53,65.53,65.46,65.46,4606.0,65.53,65.53,65.46,65.46,4606.0
2016-04-18 13:20:00,65.46,65.48,65.4,65.44,5948.0,65.46,65.48,65.4,65.44,5948.0
2016-04-18 13:25:00,65.44,65.44,65.38,65.4,3396.0,65.44,65.44,65.38,65.4,3396.0
2016-04-18 13:30:00,65.4,65.48,65.38,65.48,9728.0,65.4,65.48,65.38,65.48,9728.0
2016-04-18 13:35:00,65.46,65.46,65.41,65.43,6700.0,65.46,65.46,65.41,65.43,6700.0
2016-04-18 13:40:00,65.41,65.42,65.32,65.32,5600.0,65.41,65.42,65.32,65.32,5600.0
2016-04-18 13:45:00,65.33,65.4,65.32,65.35,9100.0,65.33,65.4,65.32,65.35,9100.0
2016-04-18 13:50:00,65.34,65.41,65.32,65.4,5489.0,65.34,65.41,65.32,65.4,5489.0
2016-04-18 13:55:00,65.4,65.41,65.35,65.38,7000.0,65.4,65.41,65.35,65.38,7000.0
2016-04-18 14:00:00,65.38,65.38,65.3,65.3,6820.0,65.38,65.38,65.3,65.3,6820.0
2016-04-18 14:05:00,65.3,65.41,65.28,65.38,7850.0,65.3,65.41,65.28,65.38,7850.0
2016-04-18 14:10:00,65.39,65.41,65.38,65.4,9225.0,65.39,65.41,65.38,65.4,9225.0
2016-04-18 14:15:00,65.4,65.48,65.38,65.48,7900.0,65.4,65.48,65.38,65.48,7900.0
2016-04-18 14:20:00,65.48,65.5,65.39,65.44,7589.0,65.48,65.5,65.39,65.44,7589.0
2016-04-18 14:25:00,65.42,65.46,65.37,65.38,5500.0,65.42,65.46,65.37,65.38,5500.0
2016-04-18 14:30:00,65.37,65.37,65.3,65.32,6480.0,65.37,65.37,65.3,65.32,6480.0
2016-04-18 14:35:00,65.33,65.47,65.32,65.43,9575.0,65.33,65.47,65.32,65.43,9575.0
2016-04-18 14:40:00,65.41,65.53,65.41,65.49,6840.0,65.41,65.53,65.41,65.49,6840.0
2016-04-18 14:45:00,65.48,65.55,65.45,65.54,9622.0,65.48,65.55,65.45,65.54,9622.0
2016-04-18 14:50:00,65.55,65.6,65.54,65.56,12953.0,65.55,65.6,65.54,65.56,12953.0
2016-04-18 14:55:00,65.55,65.57,65.45,65.49,11400.0,65.55,65.57,65.45,65.49,11400.0
2016-04-18 15:00:00,65.48,65.48,65.41,65.43,3761.0,65.48,65.48,65.41,65.43,3761.0
2016-04-18 15:05:00,65.43,65.43,65.32,65.39,7417.0,65.43,65.43,65.32,65.39,7417.0
2016-04-18 15:10:00,65.39,65.39,65.32,65.32,6328.0,65.39,65.39,65.32,65.32,6328.0
2016-04-18 15:15:00,65.34,65.46,65.32,65.45,8801.0,65.34,65.46,65.32,65.45,8801.0
2016-04-18 15:20:00,65.45,65.49,65.43,65.45,8813.0,65.45,65.49,65.43,65.45,8813.0
2016-04-18 15:25:00,65.44,65.46,65.41,65.45,14167.0,65.44,65.46,65.41,65.45,14167.0
2016-04-18 15:30:00,65.45,65.52,65.43,65.5,14030.0,65.45,65.52,65.43,65.5,14030.0
2016-04-18 15:35:00,65.52,65.54,65.49,65.51,14875.0,65.52,65.54,65.49,65.51,14875.0
2016-04-18 15:40:00,65.51,65.57,65.5,65.54,22750.0,65.51,65.57,65.5,65.54,22750.0
2016-04-18 15:45:00,65.54,65.56,65.47,65.5,24980.0,65.54,65.56,65.47,65.5,24980.0
2016-04-18 15:50:00,65.48,65.51,65.43,65.48,26954.0,65.48,65.51,65.43,65.48,26954.0
2016-04-18 15:55:00,65.5,65.53,65.47,65.49,117290.0,65.5,65.53,65.47,65.49,117290.0
2016-04-19 09:30:00,65.67,65.79,65.33,65.7,20935.0,65.67,65.79,65.33,65.7,20935.0
2016-04-19 09:35:00,65.79,65.96,65.77,65.88,14335.0,65.79,65.96,65.77,65.88,14335.0
2016-04-19 09:40:00,65.84,65.99,65.83,65.91,5500.0,65.84,65.99,65.83,65.91,5500.0
2016-04-19 09:45:00,65.94,66.07,65.93,66.03,9420.0,65.94,66.07,65.93,66.03,9420.0
2016-04-19 09:50:00,66.06,66.36,65.98,66.34,42589.0,66.06,66.36,65.98,66.34,42589.0
2016-04-19 09:55:00,66.37,66.5,66.26,66.3,18035.0,66.37,66.5,66.26,66.3,18035.0
2016-04-19 10:00:00,66.28,66.4,66.25,66.34,32264.0,66.28,66.4,66.25,66.34,32264.0
2016-04-19 10:05:00,66.34,66.59,66.32,66.55,58644.0,66.34,66.59,66.32,66.55,58644.0
2016-04-19 10:10:00,66.54,66.68,66.41,66.6,27408.0,66.54,66.68,66.41,66.6,27408.0
2016-04-19 10:15:00,66.59,66.64,66.54,66.6,18988.0,66.59,66.64,66.54,66.6,18988.0
2016-04-19 10:20:00,66.6,66.65,66.58,66.59,26026.0,66.6,66.65,66.58,66.59,26026.0
2016-04-19 10:25:00,66.59,66.62,66.35,66.4,34430.0,66.59,66.62,66.35,66.4,34430.0
2016-04-19 10:30:00,66.41,66.47,66.33,66.43,13795.0,66.41,66.47,66.33,66.43,13795.0
2016-04-19 10:35:00,66.44,66.44,66.3,66.41,10501.0,66.44,66.44,66.3,66.41,10501.0
2016-04-19 10:40:00,66.38,66.44,66.37,66.4,4725.0,66.38,66.44,66.37,66.4,4725.0
2016-04-19 10:45:00,66.4,66.41,66.28,66.37,24263.0,66.4,66.41,66.28,66.37,24263.0
2016-04-19 10:50:00,66.34,66.4,66.32,66.37,9205.0,66.34,66.4,66.32,66.37,9205.0
2016-04-19 10:55:00,66.36,66.42,66.3,66.36,29082.0,66.36,66.42,66.3,66.36,29082.0
2016-04-19 11:00:00,66.37,66.47,66.32,66.44,14402.0,66.37,66.47,66.32,66.44,14402.0
2016-04-19 11:05:00,66.45,66.46,66.41,66.46,10659.0,66.45,66.46,66.41,66.46,10659.0
2016-04-19 11:10:00,66.48,66.5,66.41,66.45,20445.0,66.48,66.5,66.41,66.45,20445.0
2016-04-19 11:15:00,66.45,66.45,66.36,66.41,13385.0,66.45,66.45,66.36,66.41,13385.0
2016-04-19 11:20:00,66.4,66.45,66.35,66.42,24508.0,66.4,66.45,66.35,66.42,24508.0
2016-04-19 11:25:00,66.41,66.5,66.4,66.47,12302.0,66.41,66.5,66.4,66.47,12302.0
2016-04-19 11:30:00,66.5,66.5,66.43,66.5,10224.0,66.5,66.5,66.43,66.5,10224.0
2016-04-19 11:35:00,66.47,66.5,66.4,66.48,5930.0,66.47,66.5,66.4,66.48,5930.0
2016-04-19 11:40:00,66.47,66.49,66.4,66.46,3808.0,66.47,66.49,66.4,66.46,3808.0
2016-04-19 11:45:00,66.46,66.5,66.46,66.48,5163.0,66.46,66.5,66.46,66.48,5163.0
2016-04-19 11:50:00,66.48,66.5,66.35,66.4,10083.0,66.48,66.5,66.35,66.4,10083.0
2016-04-19 11:55:00,66.38,66.46,66.36,66.4,18702.0,66.38,66.46,66.36,66.4,18702.0
2016-04-19 12:00:00,66.4,66.45,66.32,66.41,25377.0,66.4,66.45,66.32,66.41,25377.0
2016-04-19 12:05:00,66.43,66.44,66.31,66.31,12460.0,66.43,66.44,66.31,66.31,12460.0
2016-04-19 12:10:00,66.31,66.34,66.16,66.16,11539.0,66.31,66.34,66.16,66.16,11539.0
2016-04-19 12:15:00,66.16,66.16,66.01,66.01,12708.0,66.16,66.16,66.01,66.01,12708.0
2016-04-19 12:20:00,66.0,66.05,65.91,66.04,64480.0,66.0,66.05,65.91,66.04,64480.0
2016-04-19 12:25:00,66.02,66.08,65.99,66.04,3845.0,66.02,66.08,65.99,66.04,3845.0
2016-04-19 12:30:00,66.04,66.07,65.95,65.99,8906.0,66.04,66.07,65.95,65.99,8906.0
2016-04-19 12:35:00,65.99,65.99,65.82,65.88,10464.0,65.99,65.99,65.82,65.88,10464.0
2016-04-19 12:40:00,65.89,65.96,65.89,65.96,7674.0,65.89,65.96,65.89,65.96,7674.0
2016-04-19 12:45:00,65.94,65.97,65.76,65.84,12701.0,65.94,65.97,65.76,65.84,12701.0
2016-04-19 12:50:00,65.84,66.01,65.83,66.01,17482.0,65.84,66.01,65.83,66.01,17482.0
2016-04-19 12:55:00,66.01,66.15,65.99,66.15,16800.0,66.01,66.15,65.99,66.15,16800.0
2016-04-19 13:00:00,66.18,66.33,66.15,66.32,20145.0,66.18,66.33,66.15,66.32,20145.0
2016-04-19 13:05:00,66.34,66.35,66.22,66.27,9547.0,66.34,66.35,66.22,66.27,9547.0
2016-04-19 13:10:00,66.28,66.33,66.23,66.3,8546.0,66.28,66.33,66.23,66.3,8546.0
2016-04-19 13:15:00,66.29,66.35,66.28,66.3,4411.0,66.29,66.35,66.28,66.3,4411.0
2016-04-19 13:20:00,66.29,66.5,66.26,66.49,10908.0,66.29,66.5,66.26,66.49,10908.0
2016-04-19 13:25:00,66.46,66.5,66.38,66.45,9535.0,66.46,66.5,66.38,66.45,9535.0
2016-04-19 13:30:00,66.47,66.5,66.42,66.44,3200.0,66.47,66.5,66.42,66.44,3200.0
2016-04-19 13:35:00,66.45,66.45,66.37,66.41,6116.0,66.45,66.45,66.37,66.41,6116.0
2016-04-19 13:40:00,66.4,66.44,66.36,66.44,5686.0,66.4,66.44,66.36,66.44,5686.0
2016-04-19 13:45:00,66.44,66.46,66.39,66.46,4500.0,66.44,66.46,66.39,66.46,4500.0
2016-04-19 13:50:00,66.45,66.48,66.42,66.43,3400.0,66.45,66.48,66.42,66.43,3400.0
2016-04-19 13:55:00,66.45,66.46,66.29,66.33,7961.0,66.45,66.46,66.29,66.33,7961.0
2016-04-19 14:00:00,66.32,66.35,66.25,66.31,8964.0,66.32,66.35,66.25,66.31,8964.0
2016-04-19 14:05:00,66.28,66.33,66.23,66.33,8435.0,66.28,66.33,66.23,66.33,8435.0
2016-04-19 14:10:00,66.33,66.34,66.27,66.28,5372.0,66.33,66.34,66.27,66.28,5372.0
2016-04-19 14:15:00,66.28,66.29,66.26,66.27,5460.0,66.28,66.29,66.26,66.27,5460.0
2016-04-19 14:20:00,66.28,66.28,66.21,66.25,6400.0,66.28,66.28,66.21,66.25,6400.0
2016-04-19 14:25:00,66.23,66.25,66.15,66.17,6533.0,66.23,66.25,66.15,66.17,6533.0
2016-04-19 14:30:00,66.15,66.17,66.11,66.17,7095.0,66.15,66.17,66.11,66.17,7095.0
2016-04-19 14:35:00,66.15,66.17,66.13,66.13,5258.0,66.15,66.17,66.13,66.13,5258.0
2016-04-19 14:40:00,66.14,66.16,66.13,66.14,5835.0,66.14,66.16,66.13,66.14,5835.0
2016-04-19 14:45:00,66.16,66.37,66.15,66.37,25833.0,66.16,66.37,66.15,66.37,25833.0
2016-04-19 14:50:00,66.36,66.44,66.35,66.38,32842.0,66.36,66.44,66.35,66.38,32842.0
2016-04-19 14:55:00,66.4,66.42,66.31,66.33,9489.0,66.4,66.42,66.31,66.33,9489.0
2016-04-19 15:00:00,66.31,66.39,66.3,66.37,8467.0,66.31,66.39,66.3,66.37,8467.0
2016-04-19 15:05:00,66.38,66.46,66.36,66.41,8231.0,66.38,66.46,66.36,66.41,8231.0
2016-04-19 15:10:00,66.43,66.5,66.4,66.47,17355.0,66.43,66.5,66.4,66.47,17355.0
2016-04-19 15:15:00,66.46,66.5,66.44,66.48,12034.0,66.46,66.5,66.44,66.48,12034.0
2016-04-19 15:20:00,66.47,66.5,66.45,66.49,14232.0,66.47,66.5,66.45,66.49,14232.0
2016-04-19 15:25:00,66.49,66.5,66.47,66.5,19436.0,66.49,66.5,66.47,66.5,19436.0
2016-04-19 15:30:00,66.49,66.5,66.44,66.48,22411.0,66.49,66.5,66.44,66.48,22411.0
2016-04-19 15:35:00,66.47,66.49,66.46,66.48,13194.0,66.47,66.49,66.46,66.48,13194.0
2016-04-19 15:40:00,66.48,66.5,66.47,66.48,23030.0,66.48,66.5,66.47,66.48,23030.0
2016-04-19 15:45:00,66.48,66.5,66.47,66.5,22791.0,66.48,66.5,66.47,66.5,22791.0
2016-04-19 15:50:00,66.5,66.54,66.41,66.41,71341.0,66.5,66.54,66.41,66.41,71341.0
2016-04-19 15:55:00,66.41,66.47,66.36,66.47,60648.0,66.41,66.47,66.36,66.47,60648.0
2016-04-20 09:30:00,66.47,66.92,66.46,66.79,28170.0,66.47,66.92,66.46,66.79,28170.0
2016-04-20 09:35:00,66.72,67.21,66.69,67.2,32208.0,66.72,67.21,66.69,67.2,32208.0
2016-04-20 09:40:00,67.19,67.27,66.92,67.1,28089.0,67.19,67.27,66.92,67.1,28089.0
2016-04-20 09:45:00,67.11,67.31,67.06,67.28,25449.0,67.11,67.31,67.06,67.28,25449.0
2016-04-20 09:50:00,67.29,67.5,67.26,67.33,37519.0,67.29,67.5,67.26,67.33,37519.0
2016-04-20 09:55:00,67.34,67.5,67.29,67.5,20734.0,67.34,67.5,67.29,67.5,20734.0
2016-04-20 10:00:00,67.46,67.57,67.29,67.57,47206.0,67.46,67.57,67.29,67.57,47206.0
2016-04-20 10:05:00,67.56,67.72,67.49,67.6,29710.0,67.56,67.72,67.49,67.6,29710.0
2016-04-20 10:10:00,67.59,67.59,67.44,67.46,28683.0,67.59,67.59,67.44,67.46,28683.0
2016-04-20 10:15:00,67.48,67.51,67.33,67.41,17248.0,67.48,67.51,67.33,67.41,17248.0
2016-04-20 10:20:00,67.4,67.43,67.2,67.28,70535.0,67.4,67.43,67.2,67.28,70535.0
2016-04-20 10:25:00,67.25,67.28,66.92,66.96,50557.0,67.25,67.28,66.92,66.96,50557.0
2016-04-20 10:30:00,66.97,66.97,66.67,66.73,94368.0,66.97,66.97,66.67,66.73,94368.0
2016-04-20 10:35:00,66.72,66.74,66.47,66.47,20609.0,66.72,66.74,66.47,66.47,20609.0
2016-04-20 10:40:00,66.42,66.47,66.28,66.42,25362.0,66.42,66.47,66.28,66.42,25362.0
2016-04-20 10:45:00,66.42,66.65,66.41,66.63,34704.0,66.42,66.65,66.41,66.63,34704.0
2016-04-20 10:50:00,66.63,66.73,66.58,66.59,12958.0,66.63,66.73,66.58,66.59,12958.0
2016-04-20 10:55:00,66.63,66.78,66.63,66.7,19976.0,66.63,66.78,66.63,66.7,19976.0
2016-04-20 11:00:00,66.69,66.72,66.62,66.72,24006.0,66.69,66.72,66.62,66.72,24006.0
2016-04-20 11:05:00,66.73,66.85,66.72,66.85,8200.0,66.73,66.85,66.72,66.85,8200.0
2016-04-20 11:10:00,66.84,66.86,66.75,66.81,22038.0,66.84,66.86,66.75,66.81,22038.0
2016-04-20 11:15:00,66.81,67.04,66.81,67.04,27590.0,66.81,67.04,66.81,67.04,27590.0
2016-04-20 11:20:00,67.06,67.24,67.05,67.18,34995.0,67.06,67.24,67.05,67.18,34995.0
2016-04-20 11:25:00,67.18,67.23,67.17,67.23,10660.0,67.18,67.23,67.17,67.23,10660.0
2016-04-20 11:30:00,67.24,67.27,67.18,67.18,23505.0,67.24,67.27,67.18,67.18,23505.0
2016-04-20 11:35:00,67.18,67.24,67.17,67.22,7734.0,67.18,67.24,67.17,67.22,7734.0
2016-04-20 11:40:00,67.21,67.23,67.17,67.19,10702.0,67.21,67.23,67.17,67.19,10702.0
2016-04-20 11:45:00,67.2,67.26,67.18,67.23,15101.0,67.2,67.26,67.18,67.23,15101.0
2016-04-20 11:50:00,67.23,67.31,67.21,67.29,10700.0,67.23,67.31,67.21,67.29,10700.0
2016-04-20 11:55:00,67.28,67.35,67.28,67.32,15702.0,67.28,67.35,67.28,67.32,15702.0
2016-04-20 12:00:00,67.31,67.37,67.29,67.3,15149.0,67.31,67.37,67.29,67.3,15149.0
2016-04-20 12:05:00,67.31,67.42,67.3,67.41,31000.0,67.31,67.42,67.3,67.41,31000.0
2016-04-20 12:10:00,67.39,67.42,67.35,67.37,33939.0,67.39,67.42,67.35,67.37,33939.0
2016-04-20 12:15:00,67.38,67.41,67.35,67.39,14067.0,67.38,67.41,67.35,67.39,14067.0
2016-04-20 12:20:00,67.39,67.4,67.37,67.39,9626.0,67.39,67.4,67.37,67.39,9626.0
2016-04-20 12:25:00,67.39,67.42,67.38,67.4,20589.0,67.39,67.42,67.38,67.4,20589.0
2016-04-20 12:30:00,67.4,67.42,67.38,67.4,15065.0,67.4,67.42,67.38,67.4,15065.0
2016-04-20 12:35:00,67.41,67.41,67.35,67.4,8800.0,67.41,67.41,67.35,67.4,8800.0
2016-04-20 12:40:00,67.38,67.43,67.36,67.39,27790.0,67.38,67.43,67.36,67.39,27790.0
2016-04-20 12:45:00,67.4,67.4,67.37,67.38,5950.0,67.4,67.4,67.37,67.38,5950.0
2016-04-20 12:50:00,67.38,67.39,67.28,67.28,9549.0,67.38,67.39,67.28,67.28,9549.0
2016-04-20 12:55:00,67.27,67.33,67.27,67.31,16474.0,67.27,67.33,67.27,67.31,16474.0
2016-04-20 13:00:00,67.31,67.36,67.29,67.36,27252.0,67.31,67.36,67.29,67.36,27252.0
2016-04-20 13:05:00,67.36,67.36,67.28,67.29,15562.0,67.36,67.36,67.28,67.29,15562.0
2016-04-20 13:10:00,67.29,67.32,67.27,67.29,9279.0,67.29,67.32,67.27,67.29,9279.0
2016-04-20 13:15:00,67.29,67.31,67.28,67.3,11608.0,67.29,67.31,67.28,67.3,11608.0
2016-04-20 13:20:00,67.3,67.33,67.28,67.32,9576.0,67.3,67.33,67.28,67.32,9576.0
2016-04-20 13:25:00,67.31,67.31,67.28,67.3,8723.0,67.31,67.31,67.28,67.3,8723.0
2016-04-20 13:30:00,67.3,67.31,67.29,67.31,7353.0,67.3,67.31,67.29,67.31,7353.0
2016-04-20 13:35:00,67.3,67.36,67.29,67.32,22794.0,67.3,67.36,67.29,67.32,22794.0
2016-04-20 13:40:00,67.31,67.37,67.3,67.35,41684.0,67.31,67.37,67.3,67.35,41684.0
2016-04-20 13:45:00,67.36,67.4,67.36,67.37,9146.0,67.36,67.4,67.36,67.37,9146.0
2016-04-20 13:50:00,67.35,67.45,67.35,67.43,17370.0,67.35,67.45,67.35,67.43,17370.0
2016-04-20 13:55:00,67.43,67.47,67.43,67.47,5980.0,67.43,67.47,67.43,67.47,5980.0
2016-04-20 14:00:00,67.47,67.49,67.45,67.46,16827.0,67.47,67.49,67.45,67.46,16827.0
2016-04-20 14:05:00,67.47,67.47,67.33,67.41,38197.0,67.47,67.47,67.33,67.41,38197.0
2016-04-20 14:10:00,67.42,67.42,67.38,67.39,15896.0,67.42,67.42,67.38,67.39,15896.0
2016-04-20 14:15:00,67.4,67.41,67.36,67.36,16132.0,67.4,67.41,67.36,67.36,16132.0
2016-04-20 14:20:00,67.35,67.37,67.23,67.25,18818.0,67.35,67.37,67.23,67.25,18818.0
2016-04-20 14:25:00,67.25,67.27,67.24,67.26,5460.0,67.25,67.27,67.24,67.26,5460.0
2016-04-20 14:30:00,67.26,67.28,67.25,67.28,13222.0,67.26,67.28,67.25,67.28,13222.0
2016-04-20 14:35:00,67.28,67.28,67.24,67.25,31974.0,67.28,67.28,67.24,67.25,31974.0
2016-04-20 14:40:00,67.26,67.26,67.15,67.17,17178.0,67.26,67.26,67.15,67.17,17178.0
2016-04-20 14:45:00,67.18,67.25,67.17,67.23,35378.0,67.18,67.25,67.17,67.23,35378.0
2016-04-20 14:50:00,67.23,67.36,67.22,67.34,16775.0,67.23,67.36,67.22,67.34,16775.0
2016-04-20 14:55:00,67.33,67.37,67.31,67.35,13033.0,67.33,67.37,67.31,67.35,13033.0
2016-04-20 15:00:00,67.34,67.42,67.33,67.41,19593.0,67.34,67.42,67.33,67.41,19593.0
2016-04-20 15:05:00,67.41,67.46,67.4,67.46,18643.0,67.41,67.46,67.4,67.46,18643.0
2016-04-20 15:10:00,67.45,67.51,67.44,67.47,40833.0,67.45,67.51,67.44,67.47,40833.0
2016-04-20 15:15:00,67.46,67.51,67.46,67.49,17432.0,67.46,67.51,67.46,67.49,17432.0
2016-04-20 15:20:00,67.5,67.5,67.38,67.43,20050.0,67.5,67.5,67.38,67.43,20050.0
2016-04-20 15:25:00,67.44,67.46,67.35,67.37,25287.0,67.44,67.46,67.35,67.37,25287.0
2016-04-20 15:30:00,67.36,67.41,67.29,67.31,64298.0,67.36,67.41,67.29,67.31,64298.0
2016-04-20 15:35:00,67.31,67.35,67.27,67.35,25094.0,67.31,67.35,67.27,67.35,25094.0
2016-04-20 15:40:00,67.35,67.36,67.29,67.35,30392.0,67.35,67.36,67.29,67.35,30392.0
2016-04-20 15:45:00,67.34,67.41,67.3,67.32,32035.0,67.34,67.41,67.3,67.32,32035.0
2016-04-20 15:50:00,67.32,67.32,67.19,67.19,55310.0,67.32,67.32,67.19,67.19,55310.0
2016-04-20 15:55:00,67.19,67.25,67.11,67.13,99367.0,67.19,67.25,67.11,67.13,99367.0
2016-04-21 09:30:00,67.89,68.24,67.59,67.93,51892.0,67.89,68.24,67.59,67.93,51892.0
2016-04-21 09:35:00,67.9,68.2,67.82,68.12,24032.0,67.9,68.2,67.82,68.12,24032.0
2016-04-21 09:40:00,68.03,68.08,67.42,67.67,28477.0,68.03,68.08,67.42,67.67,28477.0
2016-04-21 09:45:00,67.63,67.64,67.23,67.6,79214.0,67.63,67.64,67.23,67.6,79214.0
2016-04-21 09:50:00,67.6,67.87,67.59,67.87,16166.0,67.6,67.87,67.59,67.87,16166.0
2016-04-21 09:55:00,67.84,67.92,67.63,67.64,19715.0,67.84,67.92,67.63,67.64,19715.0
2016-04-21 10:00:00,67.64,67.66,67.45,67.48,34488.0,67.64,67.66,67.45,67.48,34488.0
2016-04-21 10:05:00,67.45,67.65,67.19,67.22,23283.0,67.45,67.65,67.19,67.22,23283.0
2016-04-21 10:10:00,67.19,67.25,67.07,67.14,13381.0,67.19,67.25,67.07,67.14,13381.0
2016-04-21 10:15:00,67.13,67.53,67.1,67.53,29657.0,67.13,67.53,67.1,67.53,29657.0
2016-04-21 10:20:00,67.52,67.54,67.32,67.36,14897.0,67.52,67.54,67.32,67.36,14897.0
2016-04-21 10:25:00,67.35,67.43,67.16,67.2,16943.0,67.35,67.43,67.16,67.2,16943.0
2016-04-21 10:30:00,67.17,67.25,67.13,67.18,23225.0,67.17,67.25,67.13,67.18,23225.0
2016-04-21 10:35:00,67.18,67.21,67.06,67.2,39764.0,67.18,67.21,67.06,67.2,39764.0
2016-04-21 10:40:00,67.23,67.26,67.1,67.12,14689.0,67.23,67.26,67.1,67.12,14689.0
2016-04-21 10:45:00,67.12,67.63,67.12,67.6,34377.0,67.12,67.63,67.12,67.6,34377.0
2016-04-21 10:50:00,67.55,67.57,67.5,67.5,22760.0,67.55,67.57,67.5,67.5,22760.0
2016-04-21 10:55:00,67.5,67.63,67.5,67.62,26018.0,67.5,67.63,67.5,67.62,26018.0
2016-04-21 11:00:00,67.63,67.63,67.5,67.51,22080.0,67.63,67.63,67.5,67.51,22080.0
2016-04-21 11:05:00,67.51,67.54,67.5,67.5,19647.0,67.51,67.54,67.5,67.5,19647.0
2016-04-21 11:10:00,67.5,67.53,67.5,67.51,18664.0,67.5,67.53,67.5,67.51,18664.0
2016-04-21 11:15:00,67.5,67.51,67.04,67.04,43548.0,67.5,67.51,67.04,67.04,43548.0
2016-04-21 11:20:00,67.05,67.1,66.92,67.01,78268.0,67.05,67.1,66.92,67.01,78268.0
2016-04-21 11:25:00,67.0,67.34,67.0,67.29,14081.0,67.0,67.34,67.0,67.29,14081.0
2016-04-21 11:30:00,67.29,67.3,67.1,67.17,19351.0,67.29,67.3,67.1,67.17,19351.0
2016-04-21 11:35:00,67.19,67.19,67.0,67.0,13363.0,67.19,67.19,67.0,67.0,13363.0
2016-04-21 11:40:00,67.01,67.04,66.92,67.03,33271.0,67.01,67.04,66.92,67.03,33271.0
2016-04-21 11:45:00,67.04,67.04,66.75,66.78,37951.0,67.04,67.04,66.75,66.78,37951.0
2016-04-21 11:50:00,66.79,66.79,66.68,66.74,14863.0,66.79,66.79,66.68,66.74,14863.0
2016-04-21 11:55:00,66.77,66.83,66.73,66.75,8929.0,66.77,66.83,66.73,66.75,8929.0
2016-04-21 12:00:00,66.73,66.74,66.48,66.49,33970.0,66.73,66.74,66.48,66.49,33970.0
2016-04-21 12:05:00,66.48,66.56,66.37,66.4,52544.0,66.48,66.56,66.37,66.4,52544.0
2016-04-21 12:10:00,66.39,66.6,66.39,66.5,22746.0,66.39,66.6,66.39,66.5,22746.0
2016-04-21 12:15:00,66.52,66.57,66.52,66.56,22708.0,66.52,66.57,66.52,66.56,22708.0
2016-04-21 12:20:00,66.54,66.59,66.52,66.54,8649.0,66.54,66.59,66.52,66.54,8649.0
2016-04-21 12:25:00,66.5,66.66,66.5,66.62,30356.0,66.5,66.66,66.5,66.62,30356.0
2016-04-21 12:30:00,66.62,66.64,66.51,66.53,9954.0,66.62,66.64,66.51,66.53,9954.0
2016-04-21 12:35:00,66.51,66.53,66.35,66.4,14884.0,66.51,66.53,66.35,66.4,14884.0
2016-04-21 12:40:00,66.38,66.39,66.27,66.29,7037.0,66.38,66.39,66.27,66.29,7037.0
2016-04-21 12:45:00,66.27,66.27,66.14,66.21,21112.0,66.27,66.27,66.14,66.21,21112.0
2016-04-21 12:50:00,66.19,66.2,65.99,66.1,30130.0,66.19,66.2,65.99,66.1,30130.0
2016-04-21 12:55:00,66.09,66.22,66.01,66.19,15702.0,66.09,66.22,66.01,66.19,15702.0
2016-04-21 13:00:00,66.2,66.32,66.19,66.23,6815.0,66.2,66.32,66.19,66.23,6815.0
2016-04-21 13:05:00,66.23,66.29,66.22,66.28,7153.0,66.23,66.29,66.22,66.28,7153.0
2016-04-21 13:10:00,66.29,66.38,66.29,66.33,7961.0,66.29,66.38,66.29,66.33,7961.0
2016-04-21 13:15:00,66.33,66.39,66.27,66.38,16050.0,66.33,66.39,66.27,66.38,16050.0
2016-04-21 13:20:00,66.38,66.67,66.38,66.67,16052.0,66.38,66.67,66.38,66.67,16052.0
2016-04-21 13:25:00,66.65,66.76,66.62,66.73,26012.0,66.65,66.76,66.62,66.73,26012.0
2016-04-21 13:30:00,66.72,66.75,66.57,66.62,14964.0,66.72,66.75,66.57,66.62,14964.0
2016-04-21 13:35:00,66.62,66.8,66.6,66.78,6670.0,66.62,66.8,66.6,66.78,6670.0
2016-04-21 13:40:00,66.74,66.92,66.73,66.9,16311.0,66.74,66.92,66.73,66.9,16311.0
2016-04-21 13:45:00,66.91,66.91,66.72,66.75,14460.0,66.91,66.91,66.72,66.75,14460.0
2016-04-21 13:50:00,66.74,66.8,66.7,66.8,8253.0,66.74,66.8,66.7,66.8,8253.0
2016-04-21 13:55:00,66.81,66.81,66.71,66.71,8714.0,66.81,66.81,66.71,66.71,8714.0
2016-04-21 14:00:00,66.72,66.72,66.64,66.64,5376.0,66.72,66.72,66.64,66.64,5376.0
2016-04-21 14:05:00,66.62,66.62,66.51,66.51,10719.0,66.62,66.62,66.51,66.51,10719.0
2016-04-21 14:10:00,66.51,66.54,66.43,66.48,21091.0,66.51,66.54,66.43,66.48,21091.0
2016-04-21 14:15:00,66.48,66.53,66.48,66.51,6424.0,66.48,66.53,66.48,66.51,6424.0
2016-04-21 14:20:00,66.52,66.54,66.46,66.48,7095.0,66.52,66.54,66.46,66.48,7095.0
2016-04-21 14:25:00,66.48,66.5,66.41,66.44,9530.0,66.48,66.5,66.41,66.44,9530.0
2016-04-21 14:30:00,66.44,66.51,66.36,66.51,28166.0,66.44,66.51,66.36,66.51,28166.0
2016-04-21 14:35:00,66.49,66.51,66.45,66.48,11950.0,66.49,66.51,66.45,66.48,11950.0
2016-04-21 14:40:00,66.46,66.48,66.41,66.48,13082.0,66.46,66.48,66.41,66.48,13082.0
2016-04-21 14:45:00,66.49,66.67,66.49,66.53,26443.0,66.49,66.67,66.49,66.53,26443.0
2016-04-21 14:50:00,66.56,66.58,66.53,66.58,9174.0,66.56,66.58,66.53,66.58,9174.0
2016-04-21 14:55:00,66.58,66.58,66.53,66.57,7874.0,66.58,66.58,66.53,66.57,7874.0
2016-04-21 15:00:00,66.58,66.63,66.57,66.63,12314.0,66.58,66.63,66.57,66.63,12314.0
2016-04-21 15:05:00,66.64,66.66,66.61,66.64,8919.0,66.64,66.66,66.61,66.64,8919.0
2016-04-21 15:10:00,66.62,66.74,66.6,66.72,14472.0,66.62,66.74,66.6,66.72,14472.0
2016-04-21 15:15:00,66.7,66.72,66.6,66.61,18555.0,66.7,66.72,66.6,66.61,18555.0
2016-04-21 15:20:00,66.62,66.64,66.5,66.51,13186.0,66.62,66.64,66.5,66.51,13186.0
2016-04-21 15:25:00,66.51,66.6,66.41,66.42,32929.0,66.51,66.6,66.41,66.42,32929.0
2016-04-21 15:30:00,66.4,66.49,66.37,66.37,21280.0,66.4,66.49,66.37,66.37,21280.0
2016-04-21 15:35:00,66.37,66.53,66.37,66.4,25242.0,66.37,66.53,66.37,66.4,25242.0
2016-04-21 15:40:00,66.4,66.46,66.39,66.46,23457.0,66.4,66.46,66.39,66.46,23457.0
2016-04-21 15:45:00,66.48,66.53,66.47,66.51,45472.0,66.48,66.53,66.47,66.51,45472.0
2016-04-21 15:50:00,66.5,66.57,66.47,66.56,24102.0,66.5,66.57,66.47,66.56,24102.0
2016-04-21 15:55:00,66.56,66.68,66.5,66.51,80983.0,66.56,66.68,66.5,66.51,80983.0
2016-04-22 09:30:00,66.54,66.85,66.27,66.62,16156.0,66.54,66.85,66.27,66.62,16156.0
2016-04-22 09:35:00,66.67,66.84,66.55,66.75,25285.0,66.67,66.84,66.55,66.75,25285.0
2016-04-22 09:40:00,66.75,66.81,66.46,66.65,15627.0,66.75,66.81,66.46,66.65,15627.0
2016-04-22 09:45:00,66.63,66.76,66.44,66.44,16923.0,66.63,66.76,66.44,66.44,16923.0
2016-04-22 09:50:00,66.4,66.59,66.4,66.43,3750.0,66.4,66.59,66.4,66.43,3750.0
2016-04-22 09:55:00,66.47,66.72,66.47,66.65,13496.0,66.47,66.72,66.47,66.65,13496.0
2016-04-22 10:00:00,66.65,66.65,66.52,66.55,9909.0,66.65,66.65,66.52,66.55,9909.0
2016-04-22 10:05:00,66.54,66.57,66.43,66.5,5810.0,66.54,66.57,66.43,66.5,5810.0
2016-04-22 10:10:00,66.5,66.64,66.33,66.38,21100.0,66.5,66.64,66.33,66.38,21100.0
2016-04-22 10:15:00,66.42,66.43,66.29,66.3,40565.0,66.42,66.43,66.29,66.3,40565.0
2016-04-22 10:20:00,66.29,66.3,66.13,66.25,18974.0,66.29,66.3,66.13,66.25,18974.0
2016-04-22 10:25:00,66.23,66.24,65.83,66.03,47691.0,66.23,66.24,65.83,66.03,47691.0
2016-04-22 10:30:00,66.01,66.16,65.99,66.04,26138.0,66.01,66.16,65.99,66.04,26138.0
2016-04-22 10:35:00,66.04,66.04,65.87,66.03,30908.0,66.04,66.04,65.87,66.03,30908.0
2016-04-22 10:40:00,66.01,66.21,65.97,66.19,15953.0,66.01,66.21,65.97,66.19,15953.0
2016-04-22 10:45:00,66.19,66.19,65.77,65.8,21139.0,66.19,66.19,65.77,65.8,21139.0
2016-04-22 10:50:00,65.76,65.82,65.59,65.65,24120.0,65.76,65.82,65.59,65.65,24120.0
2016-04-22 10:55:00,65.62,65.65,65.6,65.6,5920.0,65.62,65.65,65.6,65.6,5920.0
2016-04-22 11:00:00,65.63,65.86,65.63,65.86,23250.0,65.63,65.86,65.63,65.86,23250.0
2016-04-22 11:05:00,65.86,65.91,65.72,65.72,12364.0,65.86,65.91,65.72,65.72,12364.0
2016-04-22 11:10:00,65.76,65.81,65.58,65.77,33802.0,65.76,65.81,65.58,65.77,33802.0
2016-04-22 11:15:00,65.78,65.9,65.78,65.9,9197.0,65.78,65.9,65.78,65.9,9197.0
2016-04-22 11:20:00,65.9,65.9,65.69,65.87,33500.0,65.9,65.9,65.69,65.87,33500.0
2016-04-22 11:25:00,65.87,65.92,65.83,65.92,10038.0,65.87,65.92,65.83,65.92,10038.0
2016-04-22 11:30:00,65.92,66.25,65.92,66.25,16440.0,65.92,66.25,65.92,66.25,16440.0
2016-04-22 11:35:00,66.25,66.31,66.02,66.13,18840.0,66.25,66.31,66.02,66.13,18840.0
2016-04-22 11:40:00,66.14,66.35,66.14,66.33,9640.0,66.14,66.35,66.14,66.33,9640.0
2016-04-22 11:45:00,66.33,66.48,66.31,66.46,13340.0,66.33,66.48,66.31,66.46,13340.0
2016-04-22 11:50:00,66.47,66.48,66.37,66.44,4450.0,66.47,66.48,66.37,66.44,4450.0
2016-04-22 11:55:00,66.39,66.47,66.39,66.42,4055.0,66.39,66.47,66.39,66.42,4055.0
2016-04-22 12:00:00,66.45,66.49,66.39,66.41,6578.0,66.45,66.49,66.39,66.41,6578.0
2016-04-22 12:05:00,66.37,66.47,66.35,66.47,7900.0,66.37,66.47,66.35,66.47,7900.0
2016-04-22 12:10:00,66.47,66.47,66.39,66.4,5205.0,66.47,66.47,66.39,66.4,5205.0
2016-04-22 12:15:00,66.4,66.41,66.3,66.33,4007.0,66.4,66.41,66.3,66.33,4007.0
2016-04-22 12:20:00,66.34,66.46,66.28,66.43,17314.0,66.34,66.46,66.28,66.43,17314.0
2016-04-22 12:25:00,66.44,66.48,66.4,66.43,8531.0,66.44,66.48,66.4,66.43,8531.0
2016-04-22 12:30:00,66.42,66.46,66.4,66.44,5500.0,66.42,66.46,66.4,66.44,5500.0
2016-04-22 12:35:00,66.43,66.48,66.42,66.48,7179.0,66.43,66.48,66.42,66.48,7179.0
2016-04-22 12:40:00,66.49,66.58,66.47,66.51,16788.0,66.49,66.58,66.47,66.51,16788.0
2016-04-22 12:45:00,66.47,66.5,66.44,66.48,2800.0,66.47,66.5,66.44,66.48,2800.0
2016-04-22 12:50:00,66.48,66.51,66.43,66.45,6100.0,66.48,66.51,66.43,66.45,6100.0
2016-04-22 12:55:00,66.48,66.48,66.43,66.46,1300.0,66.48,66.48,66.43,66.46,1300.0
2016-04-22 13:00:00,66.47,66.61,66.46,66.59,12012.0,66.47,66.61,66.46,66.59,12012.0
2016-04-22 13:05:00,66.61,66.66,66.59,66.59,9349.0,66.61,66.66,66.59,66.59,9349.0
2016-04-22 13:10:00,66.61,66.63,66.53,66.56,7006.0,66.61,66.63,66.53,66.56,7006.0
2016-04-22 13:15:00,66.55,66.55,66.42,66.45,3514.0,66.55,66.55,66.42,66.45,3514.0
2016-04-22 13:20:00,66.43,66.5,66.41,66.48,5600.0,66.43,66.5,66.41,66.48,5600.0
2016-04-22 13:25:00,66.47,66.53,66.41,66.47,5899.0,66.47,66.53,66.41,66.47,5899.0
2016-04-22 13:30:00,66.43,66.49,66.39,66.48,17800.0,66.43,66.49,66.39,66.48,17800.0
2016-04-22 13:35:00,66.46,66.46,66.36,66.38,8200.0,66.46,66.46,66.36,66.38,8200.0
2016-04-22 13:40:00,66.37,66.49,66.37,66.47,5335.0,66.37,66.49,66.37,66.47,5335.0
2016-04-22 13:45:00,66.48,66.52,66.43,66.44,8950.0,66.48,66.52,66.43,66.44,8950.0
2016-04-22 13:50:00,66.44,66.51,66.41,66.49,10875.0,66.44,66.51,66.41,66.49,10875.0
2016-04-22 13:55:00,66.48,66.5,66.39,66.41,6109.0,66.48,66.5,66.39,66.41,6109.0
2016-04-22 14:00:00,66.39,66.49,66.39,66.48,5678.0,66.39,66.49,66.39,66.48,5678.0
2016-04-22 14:05:00,66.48,66.49,66.44,66.46,10300.0,66.48,66.49,66.44,66.46,10300.0
2016-04-22 14:10:00,66.45,66.48,66.42,66.42,2729.0,66.45,66.48,66.42,66.42,2729.0
2016-04-22 14:15:00,66.42,66.47,66.4,66.46,9566.0,66.42,66.47,66.4,66.46,9566.0
2016-04-22 14:20:00,66.47,66.52,66.47,66.48,6113.0,66.47,66.52,66.47,66.48,6113.0
2016-04-22 14:25:00,66.49,66.51,66.48,66.49,8993.0,66.49,66.51,66.48,66.49,8993.0
2016-04-22 14:30:00,66.49,66.5,66.38,66.4,8553.0,66.49,66.5,66.38,66.4,8553.0
2016-04-22 14:35:00,66.39,66.45,66.38,66.43,4300.0,66.39,66.45,66.38,66.43,4300.0
2016-04-22 14:40:00,66.43,66.49,66.41,66.47,4915.0,66.43,66.49,66.41,66.47,4915.0
2016-04-22 14:45:00,66.46,66.46,66.42,66.43,5175.0,66.46,66.46,66.42,66.43,5175.0
2016-04-22 14:50:00,66.4,66.4,66.25,66.25,5300.0,66.4,66.4,66.25,66.25,5300.0
2016-04-22 14:55:00,66.25,66.29,66.25,66.28,6321.0,66.25,66.29,66.25,66.28,6321.0
2016-04-22 15:00:00,66.28,66.28,66.21,66.23,10695.0,66.28,66.28,66.21,66.23,10695.0
2016-04-22 15:05:00,66.24,66.27,66.24,66.25,7925.0,66.24,66.27,66.24,66.25,7925.0
2016-04-22 15:10:00,66.28,66.36,66.28,66.3,8711.0,66.28,66.36,66.28,66.3,8711.0
2016-04-22 15:15:00,66.3,66.31,66.21,66.27,7222.0,66.3,66.31,66.21,66.27,7222.0
2016-04-22 15:20:00,66.26,66.27,66.21,66.24,6452.0,66.26,66.27,66.21,66.24,6452.0
2016-04-22 15:25:00,66.24,66.27,66.22,66.27,5906.0,66.24,66.27,66.22,66.27,5906.0
2016-04-22 15:30:00,66.26,66.3,66.25,66.28,15416.0,66.26,66.3,66.25,66.28,15416.0
2016-04-22 15:35:00,66.28,66.36,66.25,66.34,19429.0,66.28,66.36,66.25,66.34,19429.0
2016-04-22 15:40:00,66.34,66.38,66.31,66.31,10640.0,66.34,66.38,66.31,66.31,10640.0
2016-04-22 15:45:00,66.31,66.31,66.21,66.21,20130.0,66.31,66.31,66.21,66.21,20130.0
2016-04-22 15:50:00,66.19,66.25,66.16,66.21,23414.0,66.19,66.25,66.16,66.21,23414.0
2016-04-22 15:55:00,66.21,66.28,66.11,66.23,53903.0,66.21,66.28,66.11,66.23,53903.0
2016-04-25 09:30:00,66.41,66.48,65.85,65.86,14313.0,66.41,66.48,65.85,65.86,14313.0
2016-04-25 09:35:00,65.9,66.06,65.86,66.02,6609.0,65.9,66.06,65.86,66.02,6609.0
2016-04-25 09:40:00,65.98,65.99,65.62,65.64,8895.0,65.98,65.99,65.62,65.64,8895.0
2016-04-25 09:45:00,65.67,65.86,65.63,65.79,17100.0,65.67,65.86,65.63,65.79,17100.0
2016-04-25 09:50:00,65.82,65.82,65.62,65.72,11572.0,65.82,65.82,65.62,65.72,11572.0
2016-04-25 09:55:00,65.72,65.75,65.54,65.61,10621.0,65.72,65.75,65.54,65.61,10621.0
2016-04-25 10:00:00,65.59,65.78,65.59,65.68,9106.0,65.59,65.78,65.59,65.68,9106.0
2016-04-25 10:05:00,65.65,65.68,65.48,65.48,21677.0,65.65,65.68,65.48,65.48,21677.0
2016-04-25 10:10:00,65.5,65.64,65.46,65.51,41299.0,65.5,65.64,65.46,65.51,41299.0
2016-04-25 10:15:00,65.52,65.53,65.38,65.39,11248.0,65.52,65.53,65.38,65.39,11248.0
2016-04-25 10:20:00,65.38,65.47,65.33,65.38,16788.0,65.38,65.47,65.33,65.38,16788.0
2016-04-25 10:25:00,65.36,65.39,65.2,65.39,49653.0,65.36,65.39,65.2,65.39,49653.0
2016-04-25 10:30:00,65.37,65.47,65.37,65.41,12205.0,65.37,65.47,65.37,65.41,12205.0
2016-04-25 10:35:00,65.42,65.5,65.4,65.47,10700.0,65.42,65.5,65.4,65.47,10700.0
2016-04-25 10:40:00,65.47,65.51,65.43,65.49,8806.0,65.47,65.51,65.43,65.49,8806.0
2016-04-25 10:45:00,65.5,65.51,65.43,65.43,12500.0,65.5,65.51,65.43,65.43,12500.0
2016-04-25 10:50:00,65.39,65.4,65.24,65.35,11538.0,65.39,65.4,65.24,65.35,11538.0
2016-04-25 10:55:00,65.35,65.4,65.34,65.39,5200.0,65.35,65.4,65.34,65.39,5200.0
2016-04-25 11:00:00,65.38,65.51,65.38,65.45,21600.0,65.38,65.51,65.38,65.45,21600.0
2016-04-25 11:05:00,65.46,65.52,65.45,65.48,6502.0,65.46,65.52,65.45,65.48,6502.0
2016-04-25 11:10:00,65.48,65.51,65.45,65.49,7500.0,65.48,65.51,65.45,65.49,7500.0
2016-04-25 11:15:00,65.49,65.52,65.45,65.51,22688.0,65.49,65.52,65.45,65.51,22688.0
2016-04-25 11:20:00,65.54,65.79,65.54,65.75,6319.0,65.54,65.79,65.54,65.75,6319.0
2016-04-25 11:25:00,65.76,65.76,65.58,65.63,7025.0,65.76,65.76,65.58,65.63,7025.0
2016-04-25 11:30:00,65.63,65.81,65.63,65.81,4485.0,65.63,65.81,65.63,65.81,4485.0
2016-04-25 11:35:00,65.82,65.85,65.64,65.66,41325.0,65.82,65.85,65.64,65.66,41325.0
2016-04-25 11:40:00,65.69,65.88,65.69,65.86,25300.0,65.69,65.88,65.69,65.86,25300.0
2016-04-25 11:45:00,65.85,65.98,65.84,65.88,27490.0,65.85,65.98,65.84,65.88,27490.0
2016-04-25 11:50:00,65.88,65.91,65.84,65.91,11787.0,65.88,65.91,65.84,65.91,11787.0
2016-04-25 11:55:00,65.96,65.99,65.88,65.88,4660.0,65.96,65.99,65.88,65.88,4660.0
2016-04-25 12:00:00,65.86,65.9,65.82,65.82,2944.0,65.86,65.9,65.82,65.82,2944.0
2016-04-25 12:05:00,65.83,65.83,65.76,65.79,1950.0,65.83,65.83,65.76,65.79,1950.0
2016-04-25 12:10:00,65.78,65.85,65.76,65.85,4400.0,65.78,65.85,65.76,65.85,4400.0
2016-04-25 12:15:00,65.86,65.96,65.85,65.93,7390.0,65.86,65.96,65.85,65.93,7390.0
2016-04-25 12:20:00,65.95,65.98,65.9,65.9,8828.0,65.95,65.98,65.9,65.9,8828.0
2016-04-25 12:25:00,65.88,65.9,65.82,65.85,4796.0,65.88,65.9,65.82,65.85,4796.0
2016-04-25 12:30:00,65.87,65.95,65.86,65.95,2200.0,65.87,65.95,65.86,65.95,2200.0
2016-04-25 12:35:00,65.92,65.92,65.76,65.79,4348.0,65.92,65.92,65.76,65.79,4348.0
2016-04-25 12:40:00,65.79,65.87,65.79,65.82,3188.0,65.79,65.87,65.79,65.82,3188.0
2016-04-25 12:45:00,65.85,65.86,65.79,65.86,6670.0,65.85,65.86,65.79,65.86,6670.0
2016-04-25 12:50:00,65.89,66.05,65.89,66.02,5625.0,65.89,66.05,65.89,66.02,5625.0
2016-04-25 12:55:00,66.03,66.1,66.03,66.09,7068.0,66.03,66.1,66.03,66.09,7068.0
2016-04-25 13:00:00,66.1,66.17,66.1,66.16,10937.0,66.1,66.17,66.1,66.16,10937.0
2016-04-25 13:05:00,66.16,66.21,66.11,66.17,6332.0,66.16,66.21,66.11,66.17,6332.0
2016-04-25 13:10:00,66.16,66.21,66.14,66.21,2909.0,66.16,66.21,66.14,66.21,2909.0
2016-04-25 13:15:00,66.2,66.21,66.06,66.1,13403.0,66.2,66.21,66.06,66.1,13403.0
2016-04-25 13:20:00,66.12,66.14,66.0,66.02,4691.0,66.12,66.14,66.0,66.02,4691.0
2016-04-25 13:25:00,66.02,66.13,66.01,66.13,25689.0,66.02,66.13,66.01,66.13,25689.0
2016-04-25 13:30:00,66.15,66.15,66.04,66.08,7000.0,66.15,66.15,66.04,66.08,7000.0
2016-04-25 13:35:00,66.07,66.14,66.07,66.09,3700.0,66.07,66.14,66.07,66.09,3700.0
2016-04-25 13:40:00,66.11,66.12,66.08,66.1,2309.0,66.11,66.12,66.08,66.1,2309.0
2016-04-25 13:45:00,66.09,66.12,66.07,66.07,4460.0,66.09,66.12,66.07,66.07,4460.0
2016-04-25 13:50:00,66.08,66.13,66.08,66.13,3014.0,66.08,66.13,66.08,66.13,3014.0
2016-04-25 13:55:00,66.14,66.23,66.14,66.17,7938.0,66.14,66.23,66.14,66.17,7938.0
2016-04-25 14:00:00,66.17,66.19,66.14,66.14,4655.0,66.17,66.19,66.14,66.14,4655.0
2016-04-25 14:05:00,66.12,66.13,66.03,66.11,4851.0,66.12,66.13,66.03,66.11,4851.0
2016-04-25 14:10:00,66.09,66.1,66.07,66.1,2718.0,66.09,66.1,66.07,66.1,2718.0
2016-04-25 14:15:00,66.1,66.17,66.1,66.14,7434.0,66.1,66.17,66.1,66.14,7434.0
2016-04-25 14:20:00,66.15,66.2,66.07,66.19,4300.0,66.15,66.2,66.07,66.19,4300.0
2016-04-25 14:25:00,66.19,66.31,66.17,66.31,23416.0,66.19,66.31,66.17,66.31,23416.0
2016-04-25 14:30:00,66.3,66.33,66.25,66.25,31610.0,66.3,66.33,66.25,66.25,31610.0
2016-04-25 14:35:00,66.24,66.25,66.2,66.23,4550.0,66.24,66.25,66.2,66.23,4550.0
2016-04-25 14:40:00,66.22,66.26,66.2,66.22,16867.0,66.22,66.26,66.2,66.22,16867.0
2016-04-25 14:45:00,66.21,66.21,66.1,66.1,4750.0,66.21,66.21,66.1,66.1,4750.0
2016-04-25 14:50:00,66.1,66.13,66.05,66.08,6726.0,66.1,66.13,66.05,66.08,6726.0
2016-04-25 14:55:00,66.09,66.28,66.09,66.19,9083.0,66.09,66.28,66.09,66.19,9083.0
2016-04-25 15:00:00,66.19,66.19,66.05,66.05,17354.0,66.19,66.19,66.05,66.05,17354.0
2016-04-25 15:05:00,66.03,66.09,65.99,65.99,17765.0,66.03,66.09,65.99,65.99,17765.0
2016-04-25 15:10:00,66.01,66.09,65.94,65.94,8611.0,66.01,66.09,65.94,65.94,8611.0
2016-04-25 15:15:00,65.95,66.0,65.91,65.93,6960.0,65.95,66.0,65.91,65.93,6960.0
2016-04-25 15:20:00,65.93,66.03,65.92,65.99,8722.0,65.93,66.03,65.92,65.99,8722.0
2016-04-25 15:25:00,66.02,66.04,65.93,66.04,12640.0,66.02,66.04,65.93,66.04,12640.0
2016-04-25 15:30:00,66.04,66.07,65.96,65.96,10100.0,66.04,66.07,65.96,65.96,10100.0
2016-04-25 15:35:00,65.96,66.05,65.96,65.99,16251.0,65.96,66.05,65.96,65.99,16251.0
2016-04-25 15:40:00,66.0,66.04,65.97,66.0,19313.0,66.0,66.04,65.97,66.0,19313.0
2016-04-25 15:45:00,66.01,66.07,65.97,66.0,17464.0,66.01,66.07,65.97,66.0,17464.0
2016-04-25 15:50:00,66.01,66.02,65.93,66.0,26854.0,66.01,66.02,65.93,66.0,26854.0
2016-04-25 15:55:00,66.0,66.02,65.97,66.0,87524.0,66.0,66.02,65.97,66.0,87524.0
2016-04-26 09:30:00,65.81,66.33,65.73,65.83,18293.0,65.81,66.33,65.73,65.83,18293.0
2016-04-26 09:35:00,65.83,66.24,65.83,65.98,21064.0,65.83,66.24,65.83,65.98,21064.0
2016-04-26 09:40:00,65.95,66.07,65.87,66.0,54377.0,65.95,66.07,65.87,66.0,54377.0
2016-04-26 09:45:00,65.96,66.03,65.84,65.98,7650.0,65.96,66.03,65.84,65.98,7650.0
2016-04-26 09:50:00,65.98,66.02,65.89,66.0,4700.0,65.98,66.02,65.89,66.0,4700.0
2016-04-26 09:55:00,65.98,66.32,65.98,66.26,7877.0,65.98,66.32,65.98,66.26,7877.0
2016-04-26 10:00:00,66.27,66.28,66.16,66.18,3050.0,66.27,66.28,66.16,66.18,3050.0
2016-04-26 10:05:00,66.16,66.28,66.01,66.06,11315.0,66.16,66.28,66.01,66.06,11315.0
2016-04-26 10:10:00,66.04,66.08,65.86,65.87,13505.0,66.04,66.08,65.86,65.87,13505.0
2016-04-26 10:15:00,65.89,66.18,65.88,66.14,33831.0,65.89,66.18,65.88,66.14,33831.0
2016-04-26 10:20:00,66.14,66.15,66.0,66.05,3550.0,66.14,66.15,66.0,66.05,3550.0
2016-04-26 10:25:00,66.03,66.03,65.66,65.7,23828.0,66.03,66.03,65.66,65.7,23828.0
2016-04-26 10:30:00,65.68,65.91,65.66,65.87,12630.0,65.68,65.91,65.66,65.87,12630.0
2016-04-26 10:35:00,65.82,65.84,65.77,65.77,6400.0,65.82,65.84,65.77,65.77,6400.0
2016-04-26 10:40:00,65.76,65.84,65.76,65.81,3900.0,65.76,65.84,65.76,65.81,3900.0
2016-04-26 10:45:00,65.82,66.02,65.82,66.0,35147.0,65.82,66.02,65.82,66.0,35147.0
2016-04-26 10:50:00,66.0,66.01,65.94,65.97,10121.0,66.0,66.01,65.94,65.97,10121.0
2016-04-26 10:55:00,65.97,66.04,65.95,65.96,9241.0,65.97,66.04,65.95,65.96,9241.0
2016-04-26 11:00:00,65.98,66.07,65.95,66.05,5750.0,65.98,66.07,65.95,66.05,5750.0
2016-04-26 11:05:00,66.08,66.22,66.08,66.17,5251.0,66.08,66.22,66.08,66.17,5251.0
2016-04-26 11:10:00,66.18,66.2,66.12,66.12,9350.0,66.18,66.2,66.12,66.12,9350.0
2016-04-26 11:15:00,66.12,66.14,66.01,66.06,4723.0,66.12,66.14,66.01,66.06,4723.0
2016-04-26 11:20:00,66.05,66.12,66.0,66.1,5034.0,66.05,66.12,66.0,66.1,5034.0
2016-04-26 11:25:00,66.09,66.09,65.91,65.92,19967.0,66.09,66.09,65.91,65.92,19967.0
2016-04-26 11:30:00,65.92,66.06,65.91,66.02,9368.0,65.92,66.06,65.91,66.02,9368.0
2016-04-26 11:35:00,66.05,66.09,66.0,66.0,6500.0,66.05,66.09,66.0,66.0,6500.0
2016-04-26 11:40:00,66.02,66.03,65.93,65.95,9461.0,66.02,66.03,65.93,65.95,9461.0
2016-04-26 11:45:00,65.93,65.99,65.82,65.99,16336.0,65.93,65.99,65.82,65.99,16336.0
2016-04-26 11:50:00,66.01,66.03,65.92,65.93,17274.0,66.01,66.03,65.92,65.93,17274.0
2016-04-26 11:55:00,65.94,66.07,65.94,66.02,12765.0,65.94,66.07,65.94,66.02,12765.0
2016-04-26 12:00:00,66.0,66.11,66.0,66.08,10217.0,66.0,66.11,66.0,66.08,10217.0
2016-04-26 12:05:00,66.07,66.11,66.02,66.03,7972.0,66.07,66.11,66.02,66.03,7972.0
2016-04-26 12:10:00,66.04,66.09,66.04,66.07,3300.0,66.04,66.09,66.04,66.07,3300.0
2016-04-26 12:15:00,66.07,66.07,65.98,65.98,8344.0,66.07,66.07,65.98,65.98,8344.0
2016-04-26 12:20:00,65.97,66.0,65.93,65.97,6000.0,65.97,66.0,65.93,65.97,6000.0
2016-04-26 12:25:00,65.96,66.03,65.95,66.02,66651.0,65.96,66.03,65.95,66.02,66651.0
2016-04-26 12:30:00,66.04,66.22,66.03,66.22,13137.0,66.04,66.22,66.03,66.22,13137.0
2016-04-26 12:35:00,66.21,66.33,66.21,66.33,7829.0,66.21,66.33,66.21,66.33,7829.0
2016-04-26 12:40:00,66.32,66.44,66.31,66.42,7863.0,66.32,66.44,66.31,66.42,7863.0
2016-04-26 12:45:00,66.42,66.42,66.25,66.31,16280.0,66.42,66.42,66.25,66.31,16280.0
2016-04-26 12:50:00,66.33,66.37,66.32,66.34,4600.0,66.33,66.37,66.32,66.34,4600.0
2016-04-26 12:55:00,66.31,66.33,66.19,66.2,3537.0,66.31,66.33,66.19,66.2,3537.0
2016-04-26 13:00:00,66.2,66.22,66.17,66.18,2640.0,66.2,66.22,66.17,66.18,2640.0
2016-04-26 13:05:00,66.18,66.18,66.09,66.14,10548.0,66.18,66.18,66.09,66.14,10548.0
2016-04-26 13:10:00,66.12,66.14,66.1,66.13,2600.0,66.12,66.14,66.1,66.13,2600.0
2016-04-26 13:15:00,66.15,66.23,66.15,66.21,4023.0,66.15,66.23,66.15,66.21,4023.0
2016-04-26 13:20:00,66.2,66.23,66.18,66.23,2800.0,66.2,66.23,66.18,66.23,2800.0
2016-04-26 13:25:00,66.24,66.28,66.12,66.21,32970.0,66.24,66.28,66.12,66.21,32970.0
2016-04-26 13:30:00,66.21,66.22,66.17,66.17,7274.0,66.21,66.22,66.17,66.17,7274.0
2016-04-26 13:35:00,66.16,66.2,66.15,66.18,3354.0,66.16,66.2,66.15,66.18,3354.0
2016-04-26 13:40:00,66.17,66.18,66.02,66.06,7739.0,66.17,66.18,66.02,66.06,7739.0
2016-04-26 13:45:00,66.04,66.05,65.92,65.96,6371.0,66.04,66.05,65.92,65.96,6371.0
2016-04-26 13:50:00,65.94,65.97,65.93,65.94,4127.0,65.94,65.97,65.93,65.94,4127.0
2016-04-26 13:55:00,65.95,66.03,65.95,66.03,2700.0,65.95,66.03,65.95,66.03,2700.0
2016-04-26 14:00:00,66.04,66.09,65.97,66.02,16998.0,66.04,66.09,65.97,66.02,16998.0
2016-04-26 14:05:00,66.02,66.03,65.98,66.02,9964.0,66.02,66.03,65.98,66.02,9964.0
2016-04-26 14:10:00,66.02,66.05,66.01,66.05,9849.0,66.02,66.05,66.01,66.05,9849.0
2016-04-26 14:15:00,66.05,66.19,66.02,66.19,9374.0,66.05,66.19,66.02,66.19,9374.0
2016-04-26 14:20:00,66.16,66.24,66.16,66.22,7833.0,66.16,66.24,66.16,66.22,7833.0
2016-04-26 14:25:00,66.22,66.25,66.2,66.2,5837.0,66.22,66.25,66.2,66.2,5837.0
2016-04-26 14:30:00,66.23,66.26,66.22,66.26,4200.0,66.23,66.26,66.22,66.26,4200.0
2016-04-26 14:35:00,66.27,66.29,66.26,66.29,3800.0,66.27,66.29,66.26,66.29,3800.0
2016-04-26 14:40:00,66.27,66.34,66.26,66.32,10796.0,66.27,66.34,66.26,66.32,10796.0
2016-04-26 14:45:00,66.31,66.32,66.25,66.25,2600.0,66.31,66.32,66.25,66.25,2600.0
2016-04-26 14:50:00,66.26,66.3,66.22,66.26,5700.0,66.26,66.3,66.22,66.26,5700.0
2016-04-26 14:55:00,66.26,66.3,66.23,66.3,4019.0,66.26,66.3,66.23,66.3,4019.0
2016-04-26 15:00:00,66.29,66.33,66.28,66.33,6715.0,66.29,66.33,66.28,66.33,6715.0
2016-04-26 15:05:00,66.33,66.33,66.24,66.24,2000.0,66.33,66.33,66.24,66.24,2000.0
2016-04-26 15:10:00,66.26,66.28,66.25,66.27,5000.0,66.26,66.28,66.25,66.27,5000.0
2016-04-26 15:15:00,66.25,66.28,66.19,66.19,9581.0,66.25,66.28,66.19,66.19,9581.0
2016-04-26 15:20:00,66.21,66.23,66.16,66.22,7100.0,66.21,66.23,66.16,66.22,7100.0
2016-04-26 15:25:00,66.23,66.31,66.22,66.29,8250.0,66.23,66.31,66.22,66.29,8250.0
2016-04-26 15:30:00,66.31,66.41,66.31,66.38,9300.0,66.31,66.41,66.31,66.38,9300.0
2016-04-26 15:35:00,66.4,66.41,66.33,66.35,17953.0,66.4,66.41,66.33,66.35,17953.0
2016-04-26 15:40:00,66.36,66.39,66.34,66.36,13576.0,66.36,66.39,66.34,66.36,13576.0
2016-04-26 15:45:00,66.36,66.38,66.3,66.3,17293.0,66.36,66.38,66.3,66.3,17293.0
2016-04-26 15:50:00,66.29,66.38,66.29,66.35,27686.0,66.29,66.38,66.29,66.35,27686.0
2016-04-26 15:55:00,66.36,66.46,66.35,66.45,58875.0,66.36,66.46,66.35,66.45,58875.0
2016-04-27 09:30:00,66.21,66.41,65.66,66.17,17752.0,66.21,66.41,65.66,66.17,17752.0
2016-04-27 09:35:00,66.16,66.23,65.83,66.02,4773.0,66.16,66.23,65.83,66.02,4773.0
2016-04-27 09:40:00,66.03,66.08,65.75,65.97,13047.0,66.03,66.08,65.75,65.97,13047.0
2016-04-27 09:45:00,65.99,66.11,65.94,65.94,15100.0,65.99,66.11,65.94,65.94,15100.0
2016-04-27 09:50:00,65.95,66.03,65.95,65.98,6600.0,65.95,66.03,65.95,65.98,6600.0
2016-04-27 09:55:00,65.98,66.02,65.8,65.85,13755.0,65.98,66.02,65.8,65.85,13755.0
2016-04-27 10:00:00,65.9,66.03,65.88,65.98,4336.0,65.9,66.03,65.88,65.98,4336.0
2016-04-27 10:05:00,65.98,65.98,65.9,65.95,3600.0,65.98,65.98,65.9,65.95,3600.0
2016-04-27 10:10:00,65.98,66.13,65.94,66.0,11703.0,65.98,66.13,65.94,66.0,11703.0
2016-04-27 10:15:00,65.97,65.97,65.89,65.89,1180.0,65.97,65.97,65.89,65.89,1180.0
2016-04-27 10:20:00,65.88,65.88,65.75,65.83,6136.0,65.88,65.88,65.75,65.83,6136.0
2016-04-27 10:25:00,65.78,65.82,65.73,65.81,12482.0,65.78,65.82,65.73,65.81,12482.0
2016-04-27 10:30:00,65.79,65.81,65.69,65.79,14781.0,65.79,65.81,65.69,65.79,14781.0
2016-04-27 10:35:00,65.78,65.86,65.71,65.8,10790.0,65.78,65.86,65.71,65.8,10790.0
2016-04-27 10:40:00,65.77,65.81,65.54,65.61,16132.0,65.77,65.81,65.54,65.61,16132.0
2016-04-27 10:45:00,65.64,65.64,65.47,65.59,9623.0,65.64,65.64,65.47,65.59,9623.0
2016-04-27 10:50:00,65.62,65.79,65.58,65.75,15634.0,65.62,65.79,65.58,65.75,15634.0
2016-04-27 10:55:00,65.75,65.76,65.63,65.67,9380.0,65.75,65.76,65.63,65.67,9380.0
2016-04-27 11:00:00,65.65,65.66,65.58,65.58,23537.0,65.65,65.66,65.58,65.58,23537.0
2016-04-27 11:05:00,65.58,65.64,65.57,65.63,9950.0,65.58,65.64,65.57,65.63,9950.0
2016-04-27 11:10:00,65.62,65.64,65.59,65.59,18534.0,65.62,65.64,65.59,65.59,18534.0
2016-04-27 11:15:00,65.59,65.59,65.44,65.49,9800.0,65.59,65.59,65.44,65.49,9800.0
2016-04-27 11:20:00,65.51,65.51,65.35,65.37,16736.0,65.51,65.51,65.35,65.37,16736.0
2016-04-27 11:25:00,65.37,65.37,65.3,65.31,11478.0,65.37,65.37,65.3,65.31,11478.0
2016-04-27 11:30:00,65.31,65.41,65.31,65.36,10400.0,65.31,65.41,65.31,65.36,10400.0
2016-04-27 11:35:00,65.39,65.42,65.35,65.4,17500.0,65.39,65.42,65.35,65.4,17500.0
2016-04-27 11:40:00,65.39,65.42,65.34,65.39,8650.0,65.39,65.42,65.34,65.39,8650.0
2016-04-27 11:45:00,65.41,65.42,65.25,65.28,11059.0,65.41,65.42,65.25,65.28,11059.0
2016-04-27 11:50:00,65.29,65.33,65.28,65.32,2176.0,65.29,65.33,65.28,65.32,2176.0
2016-04-27 11:55:00,65.32,65.4,65.27,65.37,5465.0,65.32,65.4,65.27,65.37,5465.0
2016-04-27 12:00:00,65.36,65.42,65.34,65.41,5834.0,65.36,65.42,65.34,65.41,5834.0
2016-04-27 12:05:00,65.4,65.45,65.37,65.38,17706.0,65.4,65.45,65.37,65.38,17706.0
2016-04-27 12:10:00,65.38,65.42,65.3,65.32,5357.0,65.38,65.42,65.3,65.32,5357.0
2016-04-27 12:15:00,65.31,65.34,65.28,65.28,7219.0,65.31,65.34,65.28,65.28,7219.0
2016-04-27 12:20:00,65.28,65.37,65.28,65.35,6600.0,65.28,65.37,65.28,65.35,6600.0
2016-04-27 12:25:00,65.35,65.4,65.28,65.36,14641.0,65.35,65.4,65.28,65.36,14641.0
2016-04-27 12:30:00,65.36,65.39,65.29,65.3,30016.0,65.36,65.39,65.29,65.3,30016.0
2016-04-27 12:35:00,65.31,65.39,65.3,65.33,11100.0,65.31,65.39,65.3,65.33,11100.0
2016-04-27 12:40:00,65.33,65.33,65.28,65.29,4690.0,65.33,65.33,65.28,65.29,4690.0
2016-04-27 12:45:00,65.29,65.31,65.27,65.28,3265.0,65.29,65.31,65.27,65.28,3265.0
2016-04-27 12:50:00,65.28,65.39,65.28,65.34,8053.0,65.28,65.39,65.28,65.34,8053.0
2016-04-27 12:55:00,65.36,65.43,65.34,65.4,7485.0,65.36,65.43,65.34,65.4,7485.0
2016-04-27 13:00:00,65.4,65.46,65.38,65.42,11015.0,65.4,65.46,65.38,65.42,11015.0
2016-04-27 13:05:00,65.39,65.44,65.39,65.4,3230.0,65.39,65.44,65.39,65.4,3230.0
2016-04-27 13:10:00,65.4,65.44,65.38,65.42,2728.0,65.4,65.44,65.38,65.42,2728.0
2016-04-27 13:15:00,65.42,65.43,65.31,65.31,2975.0,65.42,65.43,65.31,65.31,2975.0
2016-04-27 13:20:00,65.29,65.29,65.23,65.28,7475.0,65.29,65.29,65.23,65.28,7475.0
2016-04-27 13:25:00,65.27,65.33,65.2,65.22,6400.0,65.27,65.33,65.2,65.22,6400.0
2016-04-27 13:30:00,65.22,65.25,65.21,65.22,5724.0,65.22,65.25,65.21,65.22,5724.0
2016-04-27 13:35:00,65.23,65.35,65.23,65.33,5200.0,65.23,65.35,65.23,65.33,5200.0
2016-04-27 13:40:00,65.34,65.34,65.26,65.28,2446.0,65.34,65.34,65.26,65.28,2446.0
2016-04-27 13:45:00,65.3,65.35,65.25,65.35,7315.0,65.3,65.35,65.25,65.35,7315.0
2016-04-27 13:50:00,65.35,65.35,65.26,65.26,7071.0,65.35,65.35,65.26,65.26,7071.0
2016-04-27 13:55:00,65.26,65.26,65.16,65.2,5782.0,65.26,65.26,65.16,65.2,5782.0
2016-04-27 14:00:00,65.19,65.19,65.07,65.15,10790.0,65.19,65.19,65.07,65.15,10790.0
2016-04-27 14:05:00,65.14,65.34,65.12,65.33,10846.0,65.14,65.34,65.12,65.33,10846.0
2016-04-27 14:10:00,65.34,65.36,65.26,65.33,10120.0,65.34,65.36,65.26,65.33,10120.0
2016-04-27 14:15:00,65.32,65.38,65.27,65.38,7200.0,65.32,65.38,65.27,65.38,7200.0
2016-04-27 14:20:00,65.37,65.57,65.36,65.48,36616.0,65.37,65.57,65.36,65.48,36616.0
2016-04-27 14:25:00,65.47,65.63,65.47,65.54,8845.0,65.47,65.63,65.47,65.54,8845.0
2016-04-27 14:30:00,65.56,65.57,65.48,65.5,4606.0,65.56,65.57,65.48,65.5,4606.0
2016-04-27 14:35:00,65.51,65.61,65.48,65.5,5829.0,65.51,65.61,65.48,65.5,5829.0
2016-04-27 14:40:00,65.5,65.63,65.5,65.63,18780.0,65.5,65.63,65.5,65.63,18780.0
2016-04-27 14:45:00,65.61,65.65,65.53,65.55,5700.0,65.61,65.65,65.53,65.55,5700.0
2016-04-27 14:50:00,65.55,65.64,65.55,65.63,4800.0,65.55,65.64,65.55,65.63,4800.0
2016-04-27 14:55:00,65.65,65.65,65.57,65.59,5300.0,65.65,65.65,65.57,65.59,5300.0
2016-04-27 15:00:00,65.57,65.65,65.57,65.59,8153.0,65.57,65.65,65.57,65.59,8153.0
2016-04-27 15:05:00,65.6,65.71,65.58,65.7,6488.0,65.6,65.71,65.58,65.7,6488.0
2016-04-27 15:10:00,65.68,65.73,65.64,65.68,6770.0,65.68,65.73,65.64,65.68,6770.0
2016-04-27 15:15:00,65.7,65.74,65.68,65.74,4100.0,65.7,65.74,65.68,65.74,4100.0
2016-04-27 15:20:00,65.74,65.75,65.69,65.7,17410.0,65.74,65.75,65.69,65.7,17410.0
2016-04-27 15:25:00,65.71,65.71,65.64,65.69,10753.0,65.71,65.71,65.64,65.69,10753.0
2016-04-27 15:30:00,65.7,65.75,65.67,65.72,6295.0,65.7,65.75,65.67,65.72,6295.0
2016-04-27 15:35:00,65.71,65.75,65.66,65.72,14542.0,65.71,65.75,65.66,65.72,14542.0
2016-04-27 15:40:00,65.72,65.72,65.64,65.68,14417.0,65.72,65.72,65.64,65.68,14417.0
2016-04-27 15:45:00,65.67,65.71,65.66,65.68,11725.0,65.67,65.71,65.66,65.68,11725.0
2016-04-27 15:50:00,65.67,65.7,65.65,65.67,29113.0,65.67,65.7,65.65,65.67,29113.0
2016-04-27 15:55:00,65.68,65.68,65.57,65.64,46719.0,65.68,65.68,65.57,65.64,46719.0
2016-04-28 09:30:00,65.48,65.86,65.17,65.62,55428.0,65.48,65.86,65.17,65.62,55428.0
2016-04-28 09:35:00,65.65,65.85,65.61,65.74,14027.0,65.65,65.85,65.61,65.74,14027.0
2016-04-28 09:40:00,65.7,65.85,65.63,65.81,21035.0,65.7,65.85,65.63,65.81,21035.0
2016-04-28 09:45:00,65.85,65.91,65.75,65.78,15428.0,65.85,65.91,65.75,65.78,15428.0
2016-04-28 09:50:00,65.81,65.91,65.78,65.88,6650.0,65.81,65.91,65.78,65.88,6650.0
2016-04-28 09:55:00,65.9,65.9,65.76,65.85,26400.0,65.9,65.9,65.76,65.85,26400.0
2016-04-28 10:00:00,65.78,65.94,65.74,65.89,14530.0,65.78,65.94,65.74,65.89,14530.0
2016-04-28 10:05:00,65.88,65.99,65.81,65.81,22962.0,65.88,65.99,65.81,65.81,22962.0
2016-04-28 10:10:00,65.83,65.87,65.78,65.84,14456.0,65.83,65.87,65.78,65.84,14456.0
2016-04-28 10:15:00,65.85,65.86,65.74,65.76,11883.0,65.85,65.86,65.74,65.76,11883.0
2016-04-28 10:20:00,65.78,65.81,65.75,65.81,9200.0,65.78,65.81,65.75,65.81,9200.0
2016-04-28 10:25:00,65.79,65.79,65.7,65.7,4600.0,65.79,65.79,65.7,65.7,4600.0
2016-04-28 10:30:00,65.7,65.96,65.7,65.89,21965.0,65.7,65.96,65.7,65.89,21965.0
2016-04-28 10:35:00,65.86,65.89,65.79,65.86,3844.0,65.86,65.89,65.79,65.86,3844.0
2016-04-28 10:40:00,65.88,65.88,65.75,65.78,4301.0,65.88,65.88,65.75,65.78,4301.0
2016-04-28 10:45:00,65.82,66.02,65.82,65.94,10800.0,65.82,66.02,65.82,65.94,10800.0
2016-04-28 10:50:00,65.96,66.08,65.96,66.08,18732.0,65.96,66.08,65.96,66.08,18732.0
2016-04-28 10:55:00,66.1,66.36,66.09,66.31,27799.0,66.1,66.36,66.09,66.31,27799.0
2016-04-28 11:00:00,66.32,66.36,66.27,66.33,12767.0,66.32,66.36,66.27,66.33,12767.0
2016-04-28 11:05:00,66.34,66.36,66.19,66.19,7302.0,66.34,66.36,66.19,66.19,7302.0
2016-04-28 11:10:00,66.15,66.18,66.13,66.18,2500.0,66.15,66.18,66.13,66.18,2500.0
2016-04-28 11:15:00,66.15,66.18,66.09,66.1,4300.0,66.15,66.18,66.09,66.1,4300.0
2016-04-28 11:20:00,66.14,66.36,66.14,66.23,10398.0,66.14,66.36,66.14,66.23,10398.0
2016-04-28 11:25:00,66.28,66.35,66.25,66.31,11050.0,66.28,66.35,66.25,66.31,11050.0
2016-04-28 11:30:00,66.34,66.36,66.3,66.32,3400.0,66.34,66.36,66.3,66.32,3400.0
2016-04-28 11:35:00,66.3,66.36,66.3,66.36,4090.0,66.3,66.36,66.3,66.36,4090.0
2016-04-28 11:40:00,66.33,66.34,66.3,66.34,2018.0,66.33,66.34,66.3,66.34,2018.0
2016-04-28 11:45:00,66.31,66.4,66.3,66.36,10600.0,66.31,66.4,66.3,66.36,10600.0
2016-04-28 11:50:00,66.39,66.46,66.35,66.42,4800.0,66.39,66.46,66.35,66.42,4800.0
2016-04-28 11:55:00,66.41,66.41,66.3,66.35,2900.0,66.41,66.41,66.3,66.35,2900.0
2016-04-28 12:00:00,66.33,66.37,66.3,66.33,5845.0,66.33,66.37,66.3,66.33,5845.0
2016-04-28 12:05:00,66.35,66.35,66.2,66.2,6424.0,66.35,66.35,66.2,66.2,6424.0
2016-04-28 12:10:00,66.21,66.21,66.1,66.11,2444.0,66.21,66.21,66.1,66.11,2444.0
2016-04-28 12:15:00,66.11,66.17,66.07,66.09,2900.0,66.11,66.17,66.07,66.09,2900.0
2016-04-28 12:20:00,66.08,66.13,66.08,66.1,5458.0,66.08,66.13,66.08,66.1,5458.0
2016-04-28 12:25:00,66.09,66.1,66.05,66.1,8036.0,66.09,66.1,66.05,66.1,8036.0
2016-04-28 12:30:00,66.05,66.09,66.05,66.06,8974.0,66.05,66.09,66.05,66.06,8974.0
2016-04-28 12:35:00,66.05,66.05,65.87,65.9,15168.0,66.05,66.05,65.87,65.9,15168.0
2016-04-28 12:40:00,65.9,65.9,65.82,65.85,38819.0,65.9,65.9,65.82,65.85,38819.0
2016-04-28 12:45:00,65.87,65.95,65.87,65.93,1800.0,65.87,65.95,65.87,65.93,1800.0
2016-04-28 12:50:00,65.95,66.0,65.91,66.0,2600.0,65.95,66.0,65.91,66.0,2600.0
2016-04-28 12:55:00,66.0,66.02,65.87,65.9,3900.0,66.0,66.02,65.87,65.9,3900.0
2016-04-28 13:00:00,65.9,65.9,65.73,65.73,5800.0,65.9,65.9,65.73,65.73,5800.0
2016-04-28 13:05:00,65.72,65.77,65.71,65.73,2800.0,65.72,65.77,65.71,65.73,2800.0
2016-04-28 13:10:00,65.74,65.76,65.65,65.67,11072.0,65.74,65.76,65.65,65.67,11072.0
2016-04-28 13:15:00,65.67,65.67,65.63,65.67,6300.0,65.67,65.67,65.63,65.67,6300.0
2016-04-28 13:20:00,65.67,65.9,65.65,65.9,45164.0,65.67,65.9,65.65,65.9,45164.0
2016-04-28 13:25:00,65.9,65.99,65.88,65.97,16000.0,65.9,65.99,65.88,65.97,16000.0
2016-04-28 13:30:00,65.98,66.08,65.98,66.06,16002.0,65.98,66.08,65.98,66.06,16002.0
2016-04-28 13:35:00,66.06,66.17,66.06,66.17,9724.0,66.06,66.17,66.06,66.17,9724.0
2016-04-28 13:40:00,66.16,66.22,66.15,66.17,5900.0,66.16,66.22,66.15,66.17,5900.0
2016-04-28 13:45:00,66.16,66.22,66.13,66.2,5349.0,66.16,66.22,66.13,66.2,5349.0
2016-04-28 13:50:00,66.17,66.29,66.17,66.28,8642.0,66.17,66.29,66.17,66.28,8642.0
2016-04-28 13:55:00,66.28,66.3,66.21,66.25,8342.0,66.28,66.3,66.21,66.25,8342.0
2016-04-28 14:00:00,66.26,66.26,66.1,66.14,10429.0,66.26,66.26,66.1,66.14,10429.0
2016-04-28 14:05:00,66.13,66.15,66.12,66.13,3800.0,66.13,66.15,66.12,66.13,3800.0
2016-04-28 14:10:00,66.12,66.12,66.03,66.09,10224.0,66.12,66.12,66.03,66.09,10224.0
2016-04-28 14:15:00,66.09,66.09,66.05,66.06,2600.0,66.09,66.09,66.05,66.06,2600.0
2016-04-28 14:20:00,66.04,66.04,66.0,66.03,2300.0,66.04,66.04,66.0,66.03,2300.0
2016-04-28 14:25:00,66.02,66.03,66.0,66.02,4700.0,66.02,66.03,66.0,66.02,4700.0
2016-04-28 14:30:00,66.0,66.04,66.0,66.0,6639.0,66.0,66.04,66.0,66.0,6639.0
2016-04-28 14:35:00,66.0,66.03,65.99,66.01,11222.0,66.0,66.03,65.99,66.01,11222.0
2016-04-28 14:40:00,66.01,66.01,65.98,65.99,2445.0,66.01,66.01,65.98,65.99,2445.0
2016-04-28 14:45:00,65.99,65.99,65.94,65.99,3700.0,65.99,65.99,65.94,65.99,3700.0
2016-04-28 14:50:00,65.99,65.99,65.95,65.99,4315.0,65.99,65.99,65.95,65.99,4315.0
2016-04-28 14:55:00,65.99,66.01,65.93,65.94,25576.0,65.99,66.01,65.93,65.94,25576.0
2016-04-28 15:00:00,65.94,66.0,65.91,65.97,18030.0,65.94,66.0,65.91,65.97,18030.0
2016-04-28 15:05:00,65.98,66.0,65.95,65.95,10182.0,65.98,66.0,65.95,65.95,10182.0
2016-04-28 15:10:00,65.96,66.0,65.95,65.98,17505.0,65.96,66.0,65.95,65.98,17505.0
2016-04-28 15:15:00,65.97,65.99,65.89,65.93,28901.0,65.97,65.99,65.89,65.93,28901.0
2016-04-28 15:20:00,65.92,65.94,65.86,65.87,20000.0,65.92,65.94,65.86,65.87,20000.0
2016-04-28 15:25:00,65.88,65.88,65.7,65.73,48703.0,65.88,65.88,65.7,65.73,48703.0
2016-04-28 15:30:00,65.75,65.8,65.51,65.62,27913.0,65.75,65.8,65.51,65.62,27913.0
2016-04-28 15:35:00,65.61,65.69,65.55,65.55,59807.0,65.61,65.69,65.55,65.55,59807.0
2016-04-28 15:40:00,65.55,65.64,65.48,65.61,41372.0,65.55,65.64,65.48,65.61,41372.0
2016-04-28 15:45:00,65.6,65.71,65.6,65.7,26336.0,65.6,65.71,65.6,65.7,26336.0
2016-04-28 15:50:00,65.7,65.7,65.48,65.56,46255.0,65.7,65.7,65.48,65.56,46255.0
2016-04-28 15:55:00,65.56,65.66,65.48,65.58,90962.0,65.56,65.66,65.48,65.58,90962.0
2016-04-29 09:30:00,65.54,65.91,65.39,65.49,30101.0,65.54,65.91,65.39,65.49,30101.0
2016-04-29 09:35:00,65.37,65.55,65.25,65.49,36790.0,65.37,65.55,65.25,65.49,36790.0
2016-04-29 09:40:00,65.46,65.5,65.27,65.42,9200.0,65.46,65.5,65.27,65.42,9200.0
2016-04-29 09:45:00,65.3,65.38,65.02,65.13,17941.0,65.3,65.38,65.02,65.13,17941.0
2016-04-29 09:50:00,65.12,65.28,65.06,65.21,12953.0,65.12,65.28,65.06,65.21,12953.0
2016-04-29 09:55:00,65.2,65.3,65.13,65.25,13466.0,65.2,65.3,65.13,65.25,13466.0
2016-04-29 10:00:00,65.19,65.3,65.16,65.27,26429.0,65.19,65.3,65.16,65.27,26429.0
2016-04-29 10:05:00,65.25,65.35,65.23,65.26,18302.0,65.25,65.35,65.23,65.26,18302.0
2016-04-29 10:10:00,65.29,65.4,65.22,65.22,7663.0,65.29,65.4,65.22,65.22,7663.0
2016-04-29 10:15:00,65.21,65.34,65.2,65.25,15300.0,65.21,65.34,65.2,65.25,15300.0
2016-04-29 10:20:00,65.21,65.27,65.11,65.17,9150.0,65.21,65.27,65.11,65.17,9150.0
2016-04-29 10:25:00,65.15,65.29,65.12,65.26,10350.0,65.15,65.29,65.12,65.26,10350.0
2016-04-29 10:30:00,65.22,65.27,65.2,65.2,7863.0,65.22,65.27,65.2,65.2,7863.0
2016-04-29 10:35:00,65.21,65.33,65.21,65.31,17975.0,65.21,65.33,65.21,65.31,17975.0
2016-04-29 10:40:00,65.29,65.39,65.27,65.39,21183.0,65.29,65.39,65.27,65.39,21183.0
2016-04-29 10:45:00,65.36,65.57,65.34,65.46,31168.0,65.36,65.57,65.34,65.46,31168.0
2016-04-29 10:50:00,65.47,65.47,65.23,65.28,13358.0,65.47,65.47,65.23,65.28,13358.0
2016-04-29 10:55:00,65.3,65.32,65.24,65.24,8900.0,65.3,65.32,65.24,65.24,8900.0
2016-04-29 11:00:00,65.24,65.32,65.21,65.32,13100.0,65.24,65.32,65.21,65.32,13100.0
2016-04-29 11:05:00,65.33,65.41,65.33,65.41,14598.0,65.33,65.41,65.33,65.41,14598.0
2016-04-29 11:10:00,65.39,65.39,65.23,65.25,7114.0,65.39,65.39,65.23,65.25,7114.0
2016-04-29 11:15:00,65.23,65.28,65.18,65.23,6489.0,65.23,65.28,65.18,65.23,6489.0
2016-04-29 11:20:00,65.2,65.25,65.11,65.11,10454.0,65.2,65.25,65.11,65.11,10454.0
2016-04-29 11:25:00,65.1,65.19,65.06,65.16,27507.0,65.1,65.19,65.06,65.16,27507.0
2016-04-29 11:30:00,65.16,65.29,65.15,65.26,8454.0,65.16,65.29,65.15,65.26,8454.0
2016-04-29 11:35:00,65.23,65.25,65.11,65.17,13435.0,65.23,65.25,65.11,65.17,13435.0
2016-04-29 11:40:00,65.16,65.22,65.14,65.22,16646.0,65.16,65.22,65.14,65.22,16646.0
2016-04-29 11:45:00,65.2,65.21,64.87,65.07,37307.0,65.2,65.21,64.87,65.07,37307.0
2016-04-29 11:50:00,65.07,65.2,65.05,65.2,9163.0,65.07,65.2,65.05,65.2,9163.0
2016-04-29 11:55:00,65.15,65.18,65.01,65.01,4943.0,65.15,65.18,65.01,65.01,4943.0
2016-04-29 12:00:00,65.03,65.16,65.0,65.13,7395.0,65.03,65.16,65.0,65.13,7395.0
2016-04-29 12:05:00,65.14,65.19,65.1,65.11,4230.0,65.14,65.19,65.1,65.11,4230.0
2016-04-29 12:10:00,65.11,65.2,65.1,65.2,13240.0,65.11,65.2,65.1,65.2,13240.0
2016-04-29 12:15:00,65.22,65.28,65.2,65.28,2601.0,65.22,65.28,65.2,65.28,2601.0
2016-04-29 12:20:00,65.28,65.28,65.18,65.2,3200.0,65.28,65.28,65.18,65.2,3200.0
2016-04-29 12:25:00,65.17,65.24,65.17,65.2,4300.0,65.17,65.24,65.17,65.2,4300.0
2016-04-29 12:30:00,65.2,65.38,65.18,65.34,16063.0,65.2,65.38,65.18,65.34,16063.0
2016-04-29 12:35:00,65.35,65.44,65.31,65.4,10751.0,65.35,65.44,65.31,65.4,10751.0
2016-04-29 12:40:00,65.43,65.47,65.37,65.37,10600.0,65.43,65.47,65.37,65.37,10600.0
2016-04-29 12:45:00,65.34,65.35,65.3,65.35,3462.0,65.34,65.35,65.3,65.35,3462.0
2016-04-29 12:50:00,65.34,65.36,65.29,65.32,5199.0,65.34,65.36,65.29,65.32,5199.0
2016-04-29 12:55:00,65.3,65.38,65.27,65.35,10300.0,65.3,65.38,65.27,65.35,10300.0
2016-04-29 13:00:00,65.35,65.37,65.31,65.32,2025.0,65.35,65.37,65.31,65.32,2025.0
2016-04-29 13:05:00,65.31,65.36,65.31,65.36,3526.0,65.31,65.36,65.31,65.36,3526.0
2016-04-29 13:10:00,65.36,65.46,65.34,65.44,6800.0,65.36,65.46,65.34,65.44,6800.0
2016-04-29 13:15:00,65.43,65.5,65.42,65.48,4200.0,65.43,65.5,65.42,65.48,4200.0
2016-04-29 13:20:00,65.47,65.51,65.44,65.48,11988.0,65.47,65.51,65.44,65.48,11988.0
2016-04-29 13:25:00,65.47,65.51,65.44,65.5,2850.0,65.47,65.51,65.44,65.5,2850.0
2016-04-29 13:30:00,65.49,65.53,65.49,65.5,8321.0,65.49,65.53,65.49,65.5,8321.0
2016-04-29 13:35:00,65.5,65.51,65.46,65.49,6275.0,65.5,65.51,65.46,65.49,6275.0
2016-04-29 13:40:00,65.5,65.51,65.42,65.42,5300.0,65.5,65.51,65.42,65.42,5300.0
2016-04-29 13:45:00,65.42,65.48,65.4,65.47,9662.0,65.42,65.48,65.4,65.47,9662.0
2016-04-29 13:50:00,65.46,65.5,65.44,65.46,26675.0,65.46,65.5,65.44,65.46,26675.0
2016-04-29 13:55:00,65.46,65.47,65.35,65.35,3450.0,65.46,65.47,65.35,65.35,3450.0
2016-04-29 14:00:00,65.33,65.37,65.32,65.35,8112.0,65.33,65.37,65.32,65.35,8112.0
2016-04-29 14:05:00,65.34,65.34,65.29,65.3,6449.0,65.34,65.34,65.29,65.3,6449.0
2016-04-29 14:10:00,65.3,65.3,65.13,65.13,8381.0,65.3,65.3,65.13,65.13,8381.0
2016-04-29 14:15:00,65.13,65.13,65.07,65.11,11762.0,65.13,65.13,65.07,65.11,11762.0
2016-04-29 14:20:00,65.11,65.25,65.11,65.17,13734.0,65.11,65.25,65.11,65.17,13734.0
2016-04-29 14:25:00,65.17,65.21,65.14,65.18,9168.0,65.17,65.21,65.14,65.18,9168.0
2016-04-29 14:30:00,65.15,65.18,65.07,65.11,11594.0,65.15,65.18,65.07,65.11,11594.0
2016-04-29 14:35:00,65.1,65.12,65.06,65.09,11989.0,65.1,65.12,65.06,65.09,11989.0
2016-04-29 14:40:00,65.1,65.2,65.06,65.2,14300.0,65.1,65.2,65.06,65.2,14300.0
2016-04-29 14:45:00,65.19,65.3,65.18,65.3,7038.0,65.19,65.3,65.18,65.3,7038.0
2016-04-29 14:50:00,65.3,65.31,65.24,65.31,5500.0,65.3,65.31,65.24,65.31,5500.0
2016-04-29 14:55:00,65.31,65.37,65.22,65.24,10490.0,65.31,65.37,65.22,65.24,10490.0
2016-04-29 15:00:00,65.23,65.27,65.22,65.22,12821.0,65.23,65.27,65.22,65.22,12821.0
2016-04-29 15:05:00,65.23,65.36,65.23,65.35,10946.0,65.23,65.36,65.23,65.35,10946.0
2016-04-29 15:10:00,65.35,65.45,65.35,65.45,10128.0,65.35,65.45,65.35,65.45,10128.0
2016-04-29 15:15:00,65.44,65.47,65.4,65.4,6600.0,65.44,65.47,65.4,65.4,6600.0
2016-04-29 15:20:00,65.43,65.43,65.35,65.37,12009.0,65.43,65.43,65.35,65.37,12009.0
2016-04-29 15:25:00,65.39,65.42,65.36,65.36,6501.0,65.39,65.42,65.36,65.36,6501.0
2016-04-29 15:30:00,65.37,65.51,65.35,65.5,11400.0,65.37,65.51,65.35,65.5,11400.0
2016-04-29 15:35:00,65.52,65.54,65.48,65.51,11769.0,65.52,65.54,65.48,65.51,11769.0
2016-04-29 15:40:00,65.52,65.68,65.52,65.67,19508.0,65.52,65.68,65.52,65.67,19508.0
2016-04-29 15:45:00,65.67,65.98,65.64,65.64,33767.0,65.67,65.98,65.64,65.64,33767.0
2016-04-29 15:50:00,65.64,65.64,65.52,65.57,22804.0,65.64,65.64,65.52,65.57,22804.0
2016-04-29 15:55:00,65.57,65.6,65.51,65.57,51351.0,65.57,65.6,65.51,65.57,51351.0
2016-05-02 09:30:00,65.95,66.13,65.5,65.94,41338.0,65.95,66.13,65.5,65.94,41338.0
2016-05-02 09:35:00,65.81,65.97,65.46,65.75,20715.0,65.81,65.97,65.46,65.75,20715.0
2016-05-02 09:40:00,65.75,65.86,65.67,65.74,12130.0,65.75,65.86,65.67,65.74,12130.0
2016-05-02 09:45:00,65.69,66.0,65.68,65.8,18000.0,65.69,66.0,65.68,65.8,18000.0
2016-05-02 09:50:00,65.77,65.82,65.58,65.63,61811.0,65.77,65.82,65.58,65.63,61811.0
2016-05-02 09:55:00,65.63,65.63,65.44,65.53,14497.0,65.63,65.63,65.44,65.53,14497.0
2016-05-02 10:00:00,65.56,65.65,65.5,65.56,19305.0,65.56,65.65,65.5,65.56,19305.0
2016-05-02 10:05:00,65.58,65.59,65.35,65.52,30968.0,65.58,65.59,65.35,65.52,30968.0
2016-05-02 10:10:00,65.53,65.56,65.4,65.49,12300.0,65.53,65.56,65.4,65.49,12300.0
2016-05-02 10:15:00,65.5,65.61,65.49,65.52,6325.0,65.5,65.61,65.49,65.52,6325.0
2016-05-02 10:20:00,65.5,65.57,65.42,65.51,10758.0,65.5,65.57,65.42,65.51,10758.0
2016-05-02 10:25:00,65.51,65.82,65.5,65.68,16626.0,65.51,65.82,65.5,65.68,16626.0
2016-05-02 10:30:00,65.77,65.77,65.63,65.63,4562.0,65.77,65.77,65.63,65.63,4562.0
2016-05-02 10:35:00,65.61,65.62,65.37,65.37,7300.0,65.61,65.62,65.37,65.37,7300.0
2016-05-02 10:40:00,65.35,65.53,65.31,65.42,17550.0,65.35,65.53,65.31,65.42,17550.0
2016-05-02 10:45:00,65.47,65.8,65.47,65.8,11767.0,65.47,65.8,65.47,65.8,11767.0
2016-05-02 10:50:00,65.77,65.79,65.65,65.71,13670.0,65.77,65.79,65.65,65.71,13670.0
2016-05-02 10:55:00,65.72,65.84,65.69,65.79,20357.0,65.72,65.84,65.69,65.79,20357.0
2016-05-02 11:00:00,65.8,65.87,65.8,65.85,6605.0,65.8,65.87,65.8,65.85,6605.0
2016-05-02 11:05:00,65.84,65.92,65.82,65.9,5517.0,65.84,65.92,65.82,65.9,5517.0
2016-05-02 11:10:00,65.91,65.99,65.87,65.98,24371.0,65.91,65.99,65.87,65.98,24371.0
2016-05-02 11:15:00,65.98,66.05,65.97,66.02,12399.0,65.98,66.05,65.97,66.02,12399.0
2016-05-02 11:20:00,66.05,66.16,66.02,66.11,14601.0,66.05,66.16,66.02,66.11,14601.0
2016-05-02 11:25:00,66.11,66.11,66.0,66.04,3535.0,66.11,66.11,66.0,66.04,3535.0
2016-05-02 11:30:00,66.06,66.12,66.03,66.11,4789.0,66.06,66.12,66.03,66.11,4789.0
2016-05-02 11:35:00,66.06,66.21,66.06,66.21,5400.0,66.06,66.21,66.06,66.21,5400.0
2016-05-02 11:40:00,66.22,66.25,66.08,66.08,13823.0,66.22,66.25,66.08,66.08,13823.0
2016-05-02 11:45:00,66.07,66.12,66.01,66.07,20813.0,66.07,66.12,66.01,66.07,20813.0
2016-05-02 11:50:00,66.03,66.22,66.03,66.2,19081.0,66.03,66.22,66.03,66.2,19081.0
2016-05-02 11:55:00,66.19,66.27,66.18,66.21,7000.0,66.19,66.27,66.18,66.21,7000.0
2016-05-02 12:00:00,66.19,66.27,66.16,66.27,6600.0,66.19,66.27,66.16,66.27,6600.0
2016-05-02 12:05:00,66.27,66.35,66.26,66.34,9832.0,66.27,66.35,66.26,66.34,9832.0
2016-05-02 12:10:00,66.33,66.37,66.33,66.37,2673.0,66.33,66.37,66.33,66.37,2673.0
2016-05-02 12:15:00,66.36,66.48,66.34,66.47,15379.0,66.36,66.48,66.34,66.47,15379.0
2016-05-02 12:20:00,66.46,66.53,66.46,66.53,4958.0,66.46,66.53,66.46,66.53,4958.0
2016-05-02 12:25:00,66.51,66.52,66.47,66.5,8498.0,66.51,66.52,66.47,66.5,8498.0
2016-05-02 12:30:00,66.51,66.62,66.51,66.55,8214.0,66.51,66.62,66.51,66.55,8214.0
2016-05-02 12:35:00,66.56,66.58,66.54,66.56,10558.0,66.56,66.58,66.54,66.56,10558.0
2016-05-02 12:40:00,66.56,66.71,66.53,66.71,28463.0,66.56,66.71,66.53,66.71,28463.0
2016-05-02 12:45:00,66.71,66.78,66.65,66.65,21290.0,66.71,66.78,66.65,66.65,21290.0
2016-05-02 12:50:00,66.64,66.72,66.64,66.7,5950.0,66.64,66.72,66.64,66.7,5950.0
2016-05-02 12:55:00,66.7,66.75,66.7,66.75,5300.0,66.7,66.75,66.7,66.75,5300.0
2016-05-02 13:00:00,66.73,66.73,66.66,66.66,18567.0,66.73,66.73,66.66,66.66,18567.0
2016-05-02 13:05:00,66.66,66.68,66.59,66.59,9100.0,66.66,66.68,66.59,66.59,9100.0
2016-05-02 13:10:00,66.58,66.71,66.58,66.7,8800.0,66.58,66.71,66.58,66.7,8800.0
2016-05-02 13:15:00,66.71,66.76,66.69,66.7,11237.0,66.71,66.76,66.69,66.7,11237.0
2016-05-02 13:20:00,66.71,66.8,66.69,66.8,22780.0,66.71,66.8,66.69,66.8,22780.0
2016-05-02 13:25:00,66.81,66.82,66.61,66.77,31947.0,66.81,66.82,66.61,66.77,31947.0
2016-05-02 13:30:00,66.79,66.9,66.76,66.9,19955.0,66.79,66.9,66.76,66.9,19955.0
2016-05-02 13:35:00,66.9,66.94,66.82,66.9,18905.0,66.9,66.94,66.82,66.9,18905.0
2016-05-02 13:40:00,66.89,66.96,66.88,66.96,11266.0,66.89,66.96,66.88,66.96,11266.0
2016-05-02 13:45:00,66.94,67.05,66.93,67.05,13028.0,66.94,67.05,66.93,67.05,13028.0
2016-05-02 13:50:00,67.05,67.08,67.0,67.01,6023.0,67.05,67.08,67.0,67.01,6023.0
2016-05-02 13:55:00,67.0,67.03,66.93,66.95,5721.0,67.0,67.03,66.93,66.95,5721.0
2016-05-02 14:00:00,66.95,66.95,66.79,66.82,8981.0,66.95,66.95,66.79,66.82,8981.0
2016-05-02 14:05:00,66.81,66.88,66.78,66.8,8364.0,66.81,66.88,66.78,66.8,8364.0
2016-05-02 14:10:00,66.8,66.8,66.75,66.75,5145.0,66.8,66.8,66.75,66.75,5145.0
2016-05-02 14:15:00,66.77,66.77,66.71,66.76,5147.0,66.77,66.77,66.71,66.76,5147.0
2016-05-02 14:20:00,66.74,66.79,66.66,66.67,10397.0,66.74,66.79,66.66,66.67,10397.0
2016-05-02 14:25:00,66.64,66.67,66.62,66.65,7542.0,66.64,66.67,66.62,66.65,7542.0
2016-05-02 14:30:00,66.64,66.66,66.6,66.61,5200.0,66.64,66.66,66.6,66.61,5200.0
2016-05-02 14:35:00,66.6,66.62,66.55,66.6,14160.0,66.6,66.62,66.55,66.6,14160.0
2016-05-02 14:40:00,66.6,66.62,66.56,66.57,7878.0,66.6,66.62,66.56,66.57,7878.0
2016-05-02 14:45:00,66.59,66.67,66.57,66.67,3968.0,66.59,66.67,66.57,66.67,3968.0
2016-05-02 14:50:00,66.67,66.67,66.62,66.67,8362.0,66.67,66.67,66.62,66.67,8362.0
2016-05-02 14:55:00,66.67,66.78,66.67,66.73,15284.0,66.67,66.78,66.67,66.73,15284.0
2016-05-02 15:00:00,66.73,66.87,66.73,66.85,16574.0,66.73,66.87,66.73,66.85,16574.0
2016-05-02 15:05:00,66.85,66.97,66.85,66.92,33821.0,66.85,66.97,66.85,66.92,33821.0
2016-05-02 15:10:00,66.92,66.97,66.91,66.96,5604.0,66.92,66.97,66.91,66.96,5604.0
2016-05-02 15:15:00,66.96,66.98,66.87,66.94,24062.0,66.96,66.98,66.87,66.94,24062.0
2016-05-02 15:20:00,66.95,67.03,66.93,67.02,7500.0,66.95,67.03,66.93,67.02,7500.0
2016-05-02 15:25:00,67.02,67.08,66.95,66.95,29428.0,67.02,67.08,66.95,66.95,29428.0
2016-05-02 15:30:00,66.95,67.04,66.92,66.98,42258.0,66.95,67.04,66.92,66.98,42258.0
2016-05-02 15:35:00,66.97,66.97,66.87,66.87,13728.0,66.97,66.97,66.87,66.87,13728.0
2016-05-02 15:40:00,66.88,66.89,66.83,66.83,17211.0,66.88,66.89,66.83,66.83,17211.0
2016-05-02 15:45:00,66.82,66.9,66.76,66.77,19661.0,66.82,66.9,66.76,66.77,19661.0
2016-05-02 15:50:00,66.77,66.82,66.63,66.71,40160.0,66.77,66.82,66.63,66.71,40160.0
2016-05-02 15:55:00,66.71,66.74,66.68,66.72,48680.0,66.71,66.74,66.68,66.72,48680.0
2016-05-03 09:30:00,66.2,66.69,66.05,66.32,22912.0,66.2,66.69,66.05,66.32,22912.0
2016-05-03 09:35:00,66.32,66.32,65.66,65.66,27106.0,66.32,66.32,65.66,65.66,27106.0
2016-05-03 09:40:00,65.68,65.76,65.55,65.55,33873.0,65.68,65.76,65.55,65.55,33873.0
2016-05-03 09:45:00,65.52,65.57,65.37,65.42,34331.0,65.52,65.57,65.37,65.42,34331.0
2016-05-03 09:50:00,65.39,65.63,65.38,65.58,29612.0,65.39,65.63,65.38,65.58,29612.0
2016-05-03 09:55:00,65.54,65.6,65.41,65.58,15499.0,65.54,65.6,65.41,65.58,15499.0
2016-05-03 10:00:00,65.59,65.59,65.43,65.5,25930.0,65.59,65.59,65.43,65.5,25930.0
2016-05-03 10:05:00,65.53,65.55,65.41,65.46,23550.0,65.53,65.55,65.41,65.46,23550.0
2016-05-03 10:10:00,65.45,65.48,65.2,65.24,29346.0,65.45,65.48,65.2,65.24,29346.0
2016-05-03 10:15:00,65.23,65.27,65.21,65.23,30999.0,65.23,65.27,65.21,65.23,30999.0
2016-05-03 10:20:00,65.25,65.62,65.25,65.59,26614.0,65.25,65.62,65.25,65.59,26614.0
2016-05-03 10:25:00,65.58,65.68,65.55,65.59,9198.0,65.58,65.68,65.55,65.59,9198.0
2016-05-03 10:30:00,65.56,65.57,65.29,65.3,11000.0,65.56,65.57,65.29,65.3,11000.0
2016-05-03 10:35:00,65.28,65.32,65.23,65.29,10916.0,65.28,65.32,65.23,65.29,10916.0
2016-05-03 10:40:00,65.28,65.38,65.25,65.36,13776.0,65.28,65.38,65.25,65.36,13776.0
2016-05-03 10:45:00,65.34,65.34,65.18,65.18,22721.0,65.34,65.34,65.18,65.18,22721.0
2016-05-03 10:50:00,65.17,65.17,64.9,65.0,29439.0,65.17,65.17,64.9,65.0,29439.0
2016-05-03 10:55:00,64.99,65.09,64.98,65.01,18258.0,64.99,65.09,64.98,65.01,18258.0
2016-05-03 11:00:00,65.03,65.06,64.99,65.04,10414.0,65.03,65.06,64.99,65.04,10414.0
2016-05-03 11:05:00,65.04,65.14,65.02,65.14,12578.0,65.04,65.14,65.02,65.14,12578.0
2016-05-03 11:10:00,65.14,65.17,65.08,65.16,17284.0,65.14,65.17,65.08,65.16,17284.0
2016-05-03 11:15:00,65.17,65.2,65.15,65.18,7206.0,65.17,65.2,65.15,65.18,7206.0
2016-05-03 11:20:00,65.18,65.2,65.16,65.16,6506.0,65.18,65.2,65.16,65.16,6506.0
2016-05-03 11:25:00,65.16,65.23,65.15,65.2,9597.0,65.16,65.23,65.15,65.2,9597.0
2016-05-03 11:30:00,65.16,65.16,65.12,65.12,6921.0,65.16,65.16,65.12,65.12,6921.0
2016-05-03 11:35:00,65.14,65.3,65.14,65.23,9032.0,65.14,65.3,65.14,65.23,9032.0
2016-05-03 11:40:00,65.23,65.31,65.2,65.3,4705.0,65.23,65.31,65.2,65.3,4705.0
2016-05-03 11:45:00,65.29,65.39,65.25,65.37,11730.0,65.29,65.39,65.25,65.37,11730.0
2016-05-03 11:50:00,65.4,65.44,65.36,65.43,6261.0,65.4,65.44,65.36,65.43,6261.0
2016-05-03 11:55:00,65.4,65.53,65.4,65.48,9488.0,65.4,65.53,65.4,65.48,9488.0
2016-05-03 12:00:00,65.47,65.71,65.47,65.68,29049.0,65.47,65.71,65.47,65.68,29049.0
2016-05-03 12:05:00,65.69,65.85,65.69,65.82,31728.0,65.69,65.85,65.69,65.82,31728.0
2016-05-03 12:10:00,65.84,65.9,65.76,65.76,21916.0,65.84,65.9,65.76,65.76,21916.0
2016-05-03 12:15:00,65.75,65.75,65.54,65.54,4856.0,65.75,65.75,65.54,65.54,4856.0
2016-05-03 12:20:00,65.53,65.55,65.49,65.5,8546.0,65.53,65.55,65.49,65.5,8546.0
2016-05-03 12:25:00,65.5,65.55,65.5,65.5,4400.0,65.5,65.55,65.5,65.5,4400.0
2016-05-03 12:30:00,65.5,65.53,65.5,65.52,4436.0,65.5,65.53,65.5,65.52,4436.0
2016-05-03 12:35:00,65.5,65.54,65.46,65.46,8468.0,65.5,65.54,65.46,65.46,8468.0
2016-05-03 12:40:00,65.48,65.5,65.42,65.42,3900.0,65.48,65.5,65.42,65.42,3900.0
2016-05-03 12:45:00,65.41,65.41,65.31,65.31,5983.0,65.41,65.41,65.31,65.31,5983.0
2016-05-03 12:50:00,65.32,65.38,65.31,65.33,9587.0,65.32,65.38,65.31,65.33,9587.0
2016-05-03 12:55:00,65.33,65.41,65.31,65.39,5706.0,65.33,65.41,65.31,65.39,5706.0
2016-05-03 13:00:00,65.41,65.48,65.39,65.45,6383.0,65.41,65.48,65.39,65.45,6383.0
2016-05-03 13:05:00,65.45,65.57,65.43,65.53,5719.0,65.45,65.57,65.43,65.53,5719.0
2016-05-03 13:10:00,65.52,65.67,65.52,65.65,4023.0,65.52,65.67,65.52,65.65,4023.0
2016-05-03 13:15:00,65.66,65.69,65.59,65.63,13893.0,65.66,65.69,65.59,65.63,13893.0
2016-05-03 13:20:00,65.62,65.65,65.6,65.61,6233.0,65.62,65.65,65.6,65.61,6233.0
2016-05-03 13:25:00,65.64,65.74,65.63,65.74,6736.0,65.64,65.74,65.63,65.74,6736.0
2016-05-03 13:30:00,65.73,65.84,65.73,65.82,9971.0,65.73,65.84,65.73,65.82,9971.0
2016-05-03 13:35:00,65.81,65.83,65.73,65.79,9550.0,65.81,65.83,65.73,65.79,9550.0
2016-05-03 13:40:00,65.8,65.84,65.8,65.82,3550.0,65.8,65.84,65.8,65.82,3550.0
2016-05-03 13:45:00,65.82,65.88,65.82,65.86,7640.0,65.82,65.88,65.82,65.86,7640.0
2016-05-03 13:50:00,65.84,65.95,65.83,65.93,11776.0,65.84,65.95,65.83,65.93,11776.0
2016-05-03 13:55:00,65.95,65.98,65.91,65.97,11850.0,65.95,65.98,65.91,65.97,11850.0
2016-05-03 14:00:00,65.99,65.99,65.97,65.97,11303.0,65.99,65.99,65.97,65.97,11303.0
2016-05-03 14:05:00,65.97,66.04,65.97,66.03,6614.0,65.97,66.04,65.97,66.03,6614.0
2016-05-03 14:10:00,66.05,66.1,65.98,65.98,10698.0,66.05,66.1,65.98,65.98,10698.0
2016-05-03 14:15:00,65.95,65.95,65.8,65.84,8229.0,65.95,65.95,65.8,65.84,8229.0
2016-05-03 14:20:00,65.83,65.87,65.81,65.87,6100.0,65.83,65.87,65.81,65.87,6100.0
2016-05-03 14:25:00,65.84,65.96,65.84,65.95,11818.0,65.84,65.96,65.84,65.95,11818.0
2016-05-03 14:30:00,65.95,65.96,65.91,65.92,10579.0,65.95,65.96,65.91,65.92,10579.0
2016-05-03 14:35:00,65.92,66.0,65.9,65.97,10370.0,65.92,66.0,65.9,65.97,10370.0
2016-05-03 14:40:00,65.97,66.01,65.95,65.97,10341.0,65.97,66.01,65.95,65.97,10341.0
2016-05-03 14:45:00,65.95,65.99,65.94,65.95,10315.0,65.95,65.99,65.94,65.95,10315.0
2016-05-03 14:50:00,65.96,65.96,65.9,65.9,15342.0,65.96,65.96,65.9,65.9,15342.0
2016-05-03 14:55:00,65.91,65.96,65.89,65.96,13845.0,65.91,65.96,65.89,65.96,13845.0
2016-05-03 15:00:00,65.97,66.0,65.8,65.8,27120.0,65.97,66.0,65.8,65.8,27120.0
2016-05-03 15:05:00,65.79,65.88,65.73,65.79,49060.0,65.79,65.88,65.73,65.79,49060.0
2016-05-03 15:10:00,65.79,65.79,65.49,65.51,53723.0,65.79,65.79,65.49,65.51,53723.0
2016-05-03 15:15:00,65.51,65.61,65.49,65.56,32014.0,65.51,65.61,65.49,65.56,32014.0
2016-05-03 15:20:00,65.57,65.59,65.45,65.52,30712.0,65.57,65.59,65.45,65.52,30712.0
2016-05-03 15:25:00,65.51,65.56,65.5,65.51,21655.0,65.51,65.56,65.5,65.51,21655.0
2016-05-03 15:30:00,65.5,65.54,65.36,65.4,28974.0,65.5,65.54,65.36,65.4,28974.0
2016-05-03 15:35:00,65.41,65.46,65.4,65.42,27112.0,65.41,65.46,65.4,65.42,27112.0
2016-05-03 15:40:00,65.41,65.43,65.38,65.41,32826.0,65.41,65.43,65.38,65.41,32826.0
2016-05-03 15:45:00,65.41,65.54,65.41,65.5,45680.0,65.41,65.54,65.41,65.5,45680.0
2016-05-03 15:50:00,65.5,65.54,65.48,65.52,53339.0,65.5,65.54,65.48,65.52,53339.0
2016-05-03 15:55:00,65.52,65.55,65.49,65.51,113037.0,65.52,65.55,65.49,65.51,113037.0
2016-05-04 09:30:00,65.3,65.47,65.03,65.33,13886.0,65.3,65.47,65.03,65.33,13886.0
2016-05-04 09:35:00,65.46,65.46,65.01,65.1,9706.0,65.46,65.46,65.01,65.1,9706.0
2016-05-04 09:40:00,65.1,65.3,64.9,65.3,12483.0,65.1,65.3,64.9,65.3,12483.0
2016-05-04 09:45:00,65.28,65.29,65.09,65.17,7400.0,65.28,65.29,65.09,65.17,7400.0
2016-05-04 09:50:00,65.17,65.29,65.17,65.21,11950.0,65.17,65.29,65.17,65.21,11950.0
2016-05-04 09:55:00,65.2,65.3,65.15,65.21,10300.0,65.2,65.3,65.15,65.21,10300.0
2016-05-04 10:00:00,65.26,65.32,65.21,65.32,12650.0,65.26,65.32,65.21,65.32,12650.0
2016-05-04 10:05:00,65.27,65.54,65.27,65.52,10400.0,65.27,65.54,65.27,65.52,10400.0
2016-05-04 10:10:00,65.56,65.72,65.56,65.7,4700.0,65.56,65.72,65.56,65.7,4700.0
2016-05-04 10:15:00,65.69,65.71,65.5,65.56,7201.0,65.69,65.71,65.5,65.56,7201.0
2016-05-04 10:20:00,65.53,65.53,65.27,65.35,6949.0,65.53,65.53,65.27,65.35,6949.0
2016-05-04 10:25:00,65.37,65.41,65.27,65.35,16549.0,65.37,65.41,65.27,65.35,16549.0
2016-05-04 10:30:00,65.32,65.5,65.17,65.5,7712.0,65.32,65.5,65.17,65.5,7712.0
2016-05-04 10:35:00,65.5,65.5,65.34,65.47,8900.0,65.5,65.5,65.34,65.47,8900.0
2016-05-04 10:40:00,65.47,65.49,65.4,65.42,6100.0,65.47,65.49,65.4,65.42,6100.0
2016-05-04 10:45:00,65.43,65.56,65.41,65.56,42584.0,65.43,65.56,65.41,65.56,42584.0
2016-05-04 10:50:00,65.56,65.88,65.55,65.86,31807.0,65.56,65.88,65.55,65.86,31807.0
2016-05-04 10:55:00,65.84,65.86,65.73,65.73,21812.0,65.84,65.86,65.73,65.73,21812.0
2016-05-04 11:00:00,65.75,65.94,65.74,65.92,20866.0,65.75,65.94,65.74,65.92,20866.0
2016-05-04 11:05:00,65.91,65.95,65.73,65.73,21647.0,65.91,65.95,65.73,65.73,21647.0
2016-05-04 11:10:00,65.74,65.74,65.62,65.62,11963.0,65.74,65.74,65.62,65.62,11963.0
2016-05-04 11:15:00,65.63,65.74,65.49,65.66,12560.0,65.63,65.74,65.49,65.66,12560.0
2016-05-04 11:20:00,65.66,65.68,65.53,65.53,7860.0,65.66,65.68,65.53,65.53,7860.0
2016-05-04 11:25:00,65.53,65.53,65.32,65.35,13643.0,65.53,65.53,65.32,65.35,13643.0
2016-05-04 11:30:00,65.33,65.35,65.27,65.28,14418.0,65.33,65.35,65.27,65.28,14418.0
2016-05-04 11:35:00,65.3,65.38,65.29,65.34,15006.0,65.3,65.38,65.29,65.34,15006.0
2016-05-04 11:40:00,65.32,65.45,65.3,65.39,4309.0,65.32,65.45,65.3,65.39,4309.0
2016-05-04 11:45:00,65.34,65.54,65.34,65.45,6319.0,65.34,65.54,65.34,65.45,6319.0
2016-05-04 11:50:00,65.44,65.44,65.33,65.34,2600.0,65.44,65.44,65.33,65.34,2600.0
2016-05-04 11:55:00,65.34,65.46,65.34,65.4,11049.0,65.34,65.46,65.34,65.4,11049.0
2016-05-04 12:00:00,65.4,65.43,65.38,65.39,3438.0,65.4,65.43,65.38,65.39,3438.0
2016-05-04 12:05:00,65.4,65.4,65.35,65.35,3100.0,65.4,65.4,65.35,65.35,3100.0
2016-05-04 12:10:00,65.33,65.47,65.33,65.45,6923.0,65.33,65.47,65.33,65.45,6923.0
2016-05-04 12:15:00,65.46,65.46,65.31,65.39,16527.0,65.46,65.46,65.31,65.39,16527.0
2016-05-04 12:20:00,65.41,65.45,65.39,65.39,4129.0,65.41,65.45,65.39,65.39,4129.0
2016-05-04 12:25:00,65.42,65.42,65.34,65.35,5397.0,65.42,65.42,65.34,65.35,5397.0
2016-05-04 12:30:00,65.36,65.4,65.32,65.37,5800.0,65.36,65.4,65.32,65.37,5800.0
2016-05-04 12:35:00,65.41,65.41,65.32,65.34,12426.0,65.41,65.41,65.32,65.34,12426.0
2016-05-04 12:40:00,65.35,65.36,65.31,65.32,5552.0,65.35,65.36,65.31,65.32,5552.0
2016-05-04 12:45:00,65.33,65.42,65.32,65.39,6100.0,65.33,65.42,65.32,65.39,6100.0
2016-05-04 12:50:00,65.37,65.37,65.3,65.3,24104.0,65.37,65.37,65.3,65.3,24104.0
2016-05-04 12:55:00,65.3,65.36,65.28,65.35,23836.0,65.3,65.36,65.28,65.35,23836.0
2016-05-04 13:00:00,65.34,65.34,65.2,65.24,24018.0,65.34,65.34,65.2,65.24,24018.0
2016-05-04 13:05:00,65.24,65.36,65.23,65.3,14590.0,65.24,65.36,65.23,65.3,14590.0
2016-05-04 13:10:00,65.31,65.31,65.25,65.29,3926.0,65.31,65.31,65.25,65.29,3926.0
2016-05-04 13:15:00,65.31,65.37,65.31,65.33,3652.0,65.31,65.37,65.31,65.33,3652.0
2016-05-04 13:20:00,65.37,65.41,65.35,65.35,4452.0,65.37,65.41,65.35,65.35,4452.0
2016-05-04 13:25:00,65.34,65.46,65.32,65.43,5000.0,65.34,65.46,65.32,65.43,5000.0
2016-05-04 13:30:00,65.45,65.45,65.39,65.44,20037.0,65.45,65.45,65.39,65.44,20037.0
2016-05-04 13:35:00,65.45,65.46,65.38,65.38,4900.0,65.45,65.46,65.38,65.38,4900.0
2016-05-04 13:40:00,65.41,65.5,65.37,65.44,5200.0,65.41,65.5,65.37,65.44,5200.0
2016-05-04 13:45:00,65.44,65.5,65.41,65.41,4600.0,65.44,65.5,65.41,65.41,4600.0
2016-05-04 13:50:00,65.44,65.53,65.44,65.45,4300.0,65.44,65.53,65.44,65.45,4300.0
2016-05-04 13:55:00,65.45,65.45,65.4,65.41,5704.0,65.45,65.45,65.4,65.41,5704.0
2016-05-04 14:00:00,65.4,65.41,65.29,65.32,5564.0,65.4,65.41,65.29,65.32,5564.0
2016-05-04 14:05:00,65.3,65.3,65.19,65.19,23149.0,65.3,65.3,65.19,65.19,23149.0
2016-05-04 14:10:00,65.19,65.19,65.09,65.14,11516.0,65.19,65.19,65.09,65.14,11516.0
2016-05-04 14:15:00,65.14,65.18,65.05,65.14,14500.0,65.14,65.18,65.05,65.14,14500.0
2016-05-04 14:20:00,65.16,65.24,65.13,65.23,7014.0,65.16,65.24,65.13,65.23,7014.0
2016-05-04 14:25:00,65.24,65.29,65.24,65.26,3714.0,65.24,65.29,65.24,65.26,3714.0
2016-05-04 14:30:00,65.27,65.32,65.25,65.3,7528.0,65.27,65.32,65.25,65.3,7528.0
2016-05-04 14:35:00,65.32,65.37,65.29,65.37,7701.0,65.32,65.37,65.29,65.37,7701.0
2016-05-04 14:40:00,65.35,65.35,65.28,65.31,7213.0,65.35,65.35,65.28,65.31,7213.0
2016-05-04 14:45:00,65.29,65.34,65.26,65.31,6537.0,65.29,65.34,65.26,65.31,6537.0
2016-05-04 14:50:00,65.31,65.33,65.26,65.29,3500.0,65.31,65.33,65.26,65.29,3500.0
2016-05-04 14:55:00,65.28,65.31,65.25,65.25,4240.0,65.28,65.31,65.25,65.25,4240.0
2016-05-04 15:00:00,65.25,65.25,65.2,65.22,7986.0,65.25,65.25,65.2,65.22,7986.0
2016-05-04 15:05:00,65.24,65.27,65.22,65.26,6365.0,65.24,65.27,65.22,65.26,6365.0
2016-05-04 15:10:00,65.26,65.27,65.23,65.27,5520.0,65.26,65.27,65.23,65.27,5520.0
2016-05-04 15:15:00,65.27,65.29,65.23,65.26,10387.0,65.27,65.29,65.23,65.26,10387.0
2016-05-04 15:20:00,65.26,65.28,65.23,65.27,15872.0,65.26,65.28,65.23,65.27,15872.0
2016-05-04 15:25:00,65.27,65.27,65.22,65.23,11200.0,65.27,65.27,65.22,65.23,11200.0
2016-05-04 15:30:00,65.22,65.27,65.22,65.27,14598.0,65.22,65.27,65.22,65.27,14598.0
2016-05-04 15:35:00,65.27,65.28,65.22,65.25,10190.0,65.27,65.28,65.22,65.25,10190.0
2016-05-04 15:40:00,65.25,65.29,65.22,65.27,22468.0,65.25,65.29,65.22,65.27,22468.0
2016-05-04 15:45:00,65.26,65.27,65.24,65.27,17750.0,65.26,65.27,65.24,65.27,17750.0
2016-05-04 15:50:00,65.26,65.29,65.22,65.22,41317.0,65.26,65.29,65.22,65.22,41317.0
2016-05-04 15:55:00,65.22,65.23,65.16,65.2,48326.0,65.22,65.23,65.16,65.2,48326.0
2016-05-05 09:30:00,64.54,64.93,64.01,64.11,66908.0,64.54,64.93,64.01,64.11,66908.0
2016-05-05 09:35:00,64.12,64.28,63.6,64.15,60661.0,64.12,64.28,63.6,64.15,60661.0
2016-05-05 09:40:00,64.1,64.15,63.43,63.55,45815.0,64.1,64.15,63.43,63.55,45815.0
2016-05-05 09:45:00,63.57,63.75,63.48,63.6,19027.0,63.57,63.75,63.48,63.6,19027.0
2016-05-05 09:50:00,63.56,63.95,63.56,63.73,30893.0,63.56,63.95,63.56,63.73,30893.0
2016-05-05 09:55:00,63.75,63.8,63.58,63.58,12726.0,63.75,63.8,63.58,63.58,12726.0
2016-05-05 10:00:00,63.61,63.64,63.5,63.59,17935.0,63.61,63.64,63.5,63.59,17935.0
2016-05-05 10:05:00,63.6,63.66,63.57,63.57,26453.0,63.6,63.66,63.57,63.57,26453.0
2016-05-05 10:10:00,63.6,63.75,63.57,63.7,18047.0,63.6,63.75,63.57,63.7,18047.0
2016-05-05 10:15:00,63.72,63.83,63.62,63.82,17166.0,63.72,63.83,63.62,63.82,17166.0
2016-05-05 10:20:00,63.8,63.85,63.72,63.8,25689.0,63.8,63.85,63.72,63.8,25689.0
2016-05-05 10:25:00,63.8,63.81,63.46,63.48,13634.0,63.8,63.81,63.46,63.48,13634.0
2016-05-05 10:30:00,63.52,63.52,63.4,63.4,16163.0,63.52,63.52,63.4,63.4,16163.0
2016-05-05 10:35:00,63.41,63.51,63.4,63.45,65158.0,63.41,63.51,63.4,63.45,65158.0
2016-05-05 10:40:00,63.44,63.48,63.28,63.48,56868.0,63.44,63.48,63.28,63.48,56868.0
2016-05-05 10:45:00,63.44,63.51,63.41,63.45,6700.0,63.44,63.51,63.41,63.45,6700.0
2016-05-05 10:50:00,63.45,63.53,63.42,63.53,15500.0,63.45,63.53,63.42,63.53,15500.0
2016-05-05 10:55:00,63.51,63.57,63.33,63.33,24950.0,63.51,63.57,63.33,63.33,24950.0
2016-05-05 11:00:00,63.32,63.41,63.26,63.36,26498.0,63.32,63.41,63.26,63.36,26498.0
2016-05-05 11:05:00,63.34,63.37,63.31,63.32,24057.0,63.34,63.37,63.31,63.32,24057.0
2016-05-05 11:10:00,63.32,63.51,63.27,63.28,31660.0,63.32,63.51,63.27,63.28,31660.0
2016-05-05 11:15:00,63.28,63.36,63.28,63.35,16548.0,63.28,63.36,63.28,63.35,16548.0
2016-05-05 11:20:00,63.35,63.38,63.2,63.2,24444.0,63.35,63.38,63.2,63.2,24444.0
2016-05-05 11:25:00,63.22,63.22,63.04,63.15,36011.0,63.22,63.22,63.04,63.15,36011.0
2016-05-05 11:30:00,63.15,63.17,63.06,63.06,23384.0,63.15,63.17,63.06,63.06,23384.0
2016-05-05 11:35:00,63.08,63.24,63.06,63.11,13836.0,63.08,63.24,63.06,63.11,13836.0
2016-05-05 11:40:00,63.12,63.15,63.05,63.12,11875.0,63.12,63.15,63.05,63.12,11875.0
2016-05-05 11:45:00,63.11,63.12,63.04,63.07,10289.0,63.11,63.12,63.04,63.07,10289.0
2016-05-05 11:50:00,63.06,63.27,63.05,63.27,9542.0,63.06,63.27,63.05,63.27,9542.0
2016-05-05 11:55:00,63.25,63.32,63.21,63.32,7300.0,63.25,63.32,63.21,63.32,7300.0
2016-05-05 12:00:00,63.33,63.4,63.24,63.4,15947.0,63.33,63.4,63.24,63.4,15947.0
2016-05-05 12:05:00,63.4,63.51,63.36,63.37,22091.0,63.4,63.51,63.36,63.37,22091.0
2016-05-05 12:10:00,63.37,63.42,63.36,63.39,25098.0,63.37,63.42,63.36,63.39,25098.0
2016-05-05 12:15:00,63.41,63.42,63.35,63.35,5576.0,63.41,63.42,63.35,63.35,5576.0
2016-05-05 12:20:00,63.37,63.4,63.31,63.39,16837.0,63.37,63.4,63.31,63.39,16837.0
2016-05-05 12:25:00,63.43,63.52,63.39,63.49,29393.0,63.43,63.52,63.39,63.49,29393.0
2016-05-05 12:30:00,63.49,63.51,63.32,63.33,29459.0,63.49,63.51,63.32,63.33,29459.0
2016-05-05 12:35:00,63.34,63.35,63.31,63.34,10147.0,63.34,63.35,63.31,63.34,10147.0
2016-05-05 12:40:00,63.34,63.36,63.32,63.33,5018.0,63.34,63.36,63.32,63.33,5018.0
2016-05-05 12:45:00,63.31,63.31,63.19,63.24,17060.0,63.31,63.31,63.19,63.24,17060.0
2016-05-05 12:50:00,63.24,63.4,63.23,63.37,10800.0,63.24,63.4,63.23,63.37,10800.0
2016-05-05 12:55:00,63.39,63.39,63.32,63.34,6900.0,63.39,63.39,63.32,63.34,6900.0
2016-05-05 13:00:00,63.32,63.32,63.23,63.23,3900.0,63.32,63.32,63.23,63.23,3900.0
2016-05-05 13:05:00,63.22,63.23,63.18,63.22,5000.0,63.22,63.23,63.18,63.22,5000.0
2016-05-05 13:10:00,63.21,63.21,63.12,63.15,14127.0,63.21,63.21,63.12,63.15,14127.0
2016-05-05 13:15:00,63.14,63.15,63.04,63.14,18699.0,63.14,63.15,63.04,63.14,18699.0
2016-05-05 13:20:00,63.16,63.16,63.04,63.07,6491.0,63.16,63.16,63.04,63.07,6491.0
2016-05-05 13:25:00,63.05,63.16,63.05,63.16,7900.0,63.05,63.16,63.05,63.16,7900.0
2016-05-05 13:30:00,63.16,63.23,63.16,63.18,6431.0,63.16,63.23,63.16,63.18,6431.0
2016-05-05 13:35:00,63.16,63.18,63.13,63.18,7490.0,63.16,63.18,63.13,63.18,7490.0
2016-05-05 13:40:00,63.18,63.29,63.17,63.27,7947.0,63.18,63.29,63.17,63.27,7947.0
2016-05-05 13:45:00,63.26,63.27,63.18,63.21,13988.0,63.26,63.27,63.18,63.21,13988.0
2016-05-05 13:50:00,63.21,63.28,63.2,63.24,9132.0,63.21,63.28,63.2,63.24,9132.0
2016-05-05 13:55:00,63.22,63.22,63.1,63.12,11057.0,63.22,63.22,63.1,63.12,11057.0
2016-05-05 14:00:00,63.12,63.16,63.11,63.16,11389.0,63.12,63.16,63.11,63.16,11389.0
2016-05-05 14:05:00,63.16,63.36,63.16,63.33,37399.0,63.16,63.36,63.16,63.33,37399.0
2016-05-05 14:10:00,63.28,63.34,63.27,63.29,14756.0,63.28,63.34,63.27,63.29,14756.0
2016-05-05 14:15:00,63.29,63.37,63.29,63.31,34242.0,63.29,63.37,63.29,63.31,34242.0
2016-05-05 14:20:00,63.28,63.36,63.23,63.35,12012.0,63.28,63.36,63.23,63.35,12012.0
2016-05-05 14:25:00,63.34,63.37,63.23,63.35,10442.0,63.34,63.37,63.23,63.35,10442.0
2016-05-05 14:30:00,63.34,63.45,63.33,63.4,24527.0,63.34,63.45,63.33,63.4,24527.0
2016-05-05 14:35:00,63.4,63.45,63.31,63.33,8326.0,63.4,63.45,63.31,63.33,8326.0
2016-05-05 14:40:00,63.36,63.44,63.35,63.41,4426.0,63.36,63.44,63.35,63.41,4426.0
2016-05-05 14:45:00,63.44,63.49,63.38,63.49,3286.0,63.44,63.49,63.38,63.49,3286.0
2016-05-05 14:50:00,63.45,63.54,63.44,63.52,28997.0,63.45,63.54,63.44,63.52,28997.0
2016-05-05 14:55:00,63.53,63.56,63.39,63.4,17261.0,63.53,63.56,63.39,63.4,17261.0
2016-05-05 15:00:00,63.41,63.41,63.36,63.4,8625.0,63.41,63.41,63.36,63.4,8625.0
2016-05-05 15:05:00,63.39,63.4,63.34,63.36,5500.0,63.39,63.4,63.34,63.36,5500.0
2016-05-05 15:10:00,63.38,63.49,63.38,63.49,11862.0,63.38,63.49,63.38,63.49,11862.0
2016-05-05 15:15:00,63.46,63.46,63.37,63.42,6502.0,63.46,63.46,63.37,63.42,6502.0
2016-05-05 15:20:00,63.43,63.51,63.42,63.48,10177.0,63.43,63.51,63.42,63.48,10177.0
2016-05-05 15:25:00,63.49,63.5,63.41,63.43,9955.0,63.49,63.5,63.41,63.43,9955.0
2016-05-05 15:30:00,63.44,63.44,63.34,63.36,14931.0,63.44,63.44,63.34,63.36,14931.0
2016-05-05 15:35:00,63.33,63.37,63.3,63.32,16261.0,63.33,63.37,63.3,63.32,16261.0
2016-05-05 15:40:00,63.33,63.33,63.26,63.26,28254.0,63.33,63.33,63.26,63.26,28254.0
2016-05-05 15:45:00,63.26,63.35,63.26,63.34,51775.0,63.26,63.35,63.26,63.34,51775.0
2016-05-05 15:50:00,63.35,63.38,63.3,63.36,50058.0,63.35,63.38,63.3,63.36,50058.0
2016-05-05 15:55:00,63.36,63.5,63.21,63.42,193353.0,63.36,63.5,63.21,63.42,193353.0
2016-05-06 09:30:00,63.32,63.32,62.53,62.79,20131.0,63.32,63.32,62.53,62.79,20131.0
2016-05-06 09:35:00,62.97,63.1,62.84,62.95,12329.0,62.97,63.1,62.84,62.95,12329.0
2016-05-06 09:40:00,62.92,63.11,62.53,62.53,46577.0,62.92,63.11,62.53,62.53,46577.0
2016-05-06 09:45:00,62.53,62.65,62.32,62.32,24725.0,62.53,62.65,62.32,62.32,24725.0
2016-05-06 09:50:00,62.32,62.5,62.13,62.5,28952.0,62.32,62.5,62.13,62.5,28952.0
2016-05-06 09:55:00,62.51,62.6,62.27,62.29,265578.0,62.51,62.6,62.27,62.29,265578.0
2016-05-06 10:00:00,62.31,62.41,62.29,62.35,36528.0,62.31,62.41,62.29,62.35,36528.0
2016-05-06 10:05:00,62.35,62.51,62.35,62.4,79881.0,62.35,62.51,62.35,62.4,79881.0
2016-05-06 10:10:00,62.43,62.43,61.78,61.78,27225.0,62.43,62.43,61.78,61.78,27225.0
2016-05-06 10:15:00,61.78,61.83,61.46,61.46,60252.0,61.78,61.83,61.46,61.46,60252.0
2016-05-06 10:20:00,61.48,61.75,61.46,61.62,30083.0,61.48,61.75,61.46,61.62,30083.0
2016-05-06 10:25:00,61.62,61.75,61.41,61.75,64866.0,61.62,61.75,61.41,61.75,64866.0
2016-05-06 10:30:00,61.75,61.78,61.58,61.62,46981.0,61.75,61.78,61.58,61.62,46981.0
2016-05-06 10:35:00,61.66,61.7,61.15,61.25,53115.0,61.66,61.7,61.15,61.25,53115.0
2016-05-06 10:40:00,61.25,61.51,61.25,61.49,28692.0,61.25,61.51,61.25,61.49,28692.0
2016-05-06 10:45:00,61.47,61.48,61.17,61.28,47260.0,61.47,61.48,61.17,61.28,47260.0
2016-05-06 10:50:00,61.27,61.39,60.91,60.91,49797.0,61.27,61.39,60.91,60.91,49797.0
2016-05-06 10:55:00,60.91,61.31,60.82,61.29,63029.0,60.91,61.31,60.82,61.29,63029.0
2016-05-06 11:00:00,61.3,61.45,61.28,61.38,59054.0,61.3,61.45,61.28,61.38,59054.0
2016-05-06 11:05:00,61.39,61.49,61.36,61.4,23709.0,61.39,61.49,61.36,61.4,23709.0
2016-05-06 11:10:00,61.41,61.5,61.41,61.47,23604.0,61.41,61.5,61.41,61.47,23604.0
2016-05-06 11:15:00,61.47,61.51,61.4,61.41,18720.0,61.47,61.51,61.4,61.41,18720.0
2016-05-06 11:20:00,61.42,61.42,61.14,61.15,20887.0,61.42,61.42,61.14,61.15,20887.0
2016-05-06 11:25:00,61.14,61.48,61.14,61.46,21051.0,61.14,61.48,61.14,61.46,21051.0
2016-05-06 11:30:00,61.5,61.8,61.48,61.77,45990.0,61.5,61.8,61.48,61.77,45990.0
2016-05-06 11:35:00,61.77,61.97,61.75,61.82,75906.0,61.77,61.97,61.75,61.82,75906.0
2016-05-06 11:40:00,61.8,61.91,61.72,61.72,37643.0,61.8,61.91,61.72,61.72,37643.0
2016-05-06 11:45:00,61.73,61.8,61.72,61.72,30162.0,61.73,61.8,61.72,61.72,30162.0
2016-05-06 11:50:00,61.72,61.9,61.69,61.82,23875.0,61.72,61.9,61.69,61.82,23875.0
2016-05-06 11:55:00,61.82,61.83,61.65,61.76,15075.0,61.82,61.83,61.65,61.76,15075.0
2016-05-06 12:00:00,61.76,61.86,61.74,61.77,17909.0,61.76,61.86,61.74,61.77,17909.0
2016-05-06 12:05:00,61.76,61.86,61.74,61.83,16129.0,61.76,61.86,61.74,61.83,16129.0
2016-05-06 12:10:00,61.85,61.97,61.81,61.95,28400.0,61.85,61.97,61.81,61.95,28400.0
2016-05-06 12:15:00,61.98,62.14,61.97,62.09,19726.0,61.98,62.14,61.97,62.09,19726.0
2016-05-06 12:20:00,62.1,62.14,62.05,62.06,11122.0,62.1,62.14,62.05,62.06,11122.0
2016-05-06 12:25:00,62.07,62.24,62.04,62.17,21880.0,62.07,62.24,62.04,62.17,21880.0
2016-05-06 12:30:00,62.15,62.16,62.03,62.08,16023.0,62.15,62.16,62.03,62.08,16023.0
2016-05-06 12:35:00,62.04,62.08,62.04,62.07,19812.0,62.04,62.08,62.04,62.07,19812.0
2016-05-06 12:40:00,62.08,62.23,62.08,62.17,11600.0,62.08,62.23,62.08,62.17,11600.0
2016-05-06 12:45:00,62.17,62.17,62.1,62.1,9924.0,62.17,62.17,62.1,62.1,9924.0
2016-05-06 12:50:00,62.11,62.21,62.11,62.21,16000.0,62.11,62.21,62.11,62.21,16000.0
2016-05-06 12:55:00,62.22,62.46,62.18,62.46,23208.0,62.22,62.46,62.18,62.46,23208.0
2016-05-06 13:00:00,62.46,62.56,62.45,62.52,13663.0,62.46,62.56,62.45,62.52,13663.0
2016-05-06 13:05:00,62.52,62.63,62.5,62.62,29701.0,62.52,62.63,62.5,62.62,29701.0
2016-05-06 13:10:00,62.61,62.66,62.55,62.59,9837.0,62.61,62.66,62.55,62.59,9837.0
2016-05-06 13:15:00,62.6,62.63,62.6,62.62,8359.0,62.6,62.63,62.6,62.62,8359.0
2016-05-06 13:20:00,62.62,62.74,62.62,62.69,61420.0,62.62,62.74,62.62,62.69,61420.0
2016-05-06 13:25:00,62.69,62.72,62.67,62.7,17720.0,62.69,62.72,62.67,62.7,17720.0
2016-05-06 13:30:00,62.71,62.73,62.63,62.72,29187.0,62.71,62.73,62.63,62.72,29187.0
2016-05-06 13:35:00,62.72,62.86,62.68,62.85,20384.0,62.72,62.86,62.68,62.85,20384.0
2016-05-06 13:40:00,62.82,62.84,62.6,62.69,79496.0,62.82,62.84,62.6,62.69,79496.0
2016-05-06 13:45:00,62.7,62.82,62.7,62.82,7577.0,62.7,62.82,62.7,62.82,7577.0
2016-05-06 13:50:00,62.82,62.87,62.82,62.86,7327.0,62.82,62.87,62.82,62.86,7327.0
2016-05-06 13:55:00,62.85,62.85,62.69,62.82,27183.0,62.85,62.85,62.69,62.82,27183.0
2016-05-06 14:00:00,62.82,62.82,62.67,62.76,48741.0,62.82,62.82,62.67,62.76,48741.0
2016-05-06 14:05:00,62.76,62.91,62.76,62.89,19660.0,62.76,62.91,62.76,62.89,19660.0
2016-05-06 14:10:00,62.89,62.89,62.78,62.8,10491.0,62.89,62.89,62.78,62.8,10491.0
2016-05-06 14:15:00,62.78,62.88,62.78,62.83,6729.0,62.78,62.88,62.78,62.83,6729.0
2016-05-06 14:20:00,62.8,62.85,62.8,62.82,7570.0,62.8,62.85,62.8,62.82,7570.0
2016-05-06 14:25:00,62.82,62.82,62.78,62.8,10035.0,62.82,62.82,62.78,62.8,10035.0
2016-05-06 14:30:00,62.8,62.8,62.7,62.73,6214.0,62.8,62.8,62.7,62.73,6214.0
2016-05-06 14:35:00,62.72,62.74,62.68,62.74,47755.0,62.72,62.74,62.68,62.74,47755.0
2016-05-06 14:40:00,62.74,62.89,62.74,62.83,12599.0,62.74,62.89,62.74,62.83,12599.0
2016-05-06 14:45:00,62.82,62.92,62.82,62.91,9242.0,62.82,62.92,62.82,62.91,9242.0
2016-05-06 14:50:00,62.88,62.94,62.86,62.94,9521.0,62.88,62.94,62.86,62.94,9521.0
2016-05-06 14:55:00,62.93,62.94,62.89,62.91,19027.0,62.93,62.94,62.89,62.91,19027.0
2016-05-06 15:00:00,62.9,62.92,62.87,62.9,11817.0,62.9,62.92,62.87,62.9,11817.0
2016-05-06 15:05:00,62.91,62.92,62.85,62.85,15600.0,62.91,62.92,62.85,62.85,15600.0
2016-05-06 15:10:00,62.85,62.88,62.82,62.83,24035.0,62.85,62.88,62.82,62.83,24035.0
2016-05-06 15:15:00,62.83,62.88,62.79,62.84,18277.0,62.83,62.88,62.79,62.84,18277.0
2016-05-06 15:20:00,62.84,62.85,62.81,62.83,10366.0,62.84,62.85,62.81,62.83,10366.0
2016-05-06 15:25:00,62.83,62.86,62.82,62.84,17349.0,62.83,62.86,62.82,62.84,17349.0
2016-05-06 15:30:00,62.84,62.84,62.75,62.75,17654.0,62.84,62.84,62.75,62.75,17654.0
2016-05-06 15:35:00,62.75,62.85,62.75,62.83,17630.0,62.75,62.85,62.75,62.83,17630.0
2016-05-06 15:40:00,62.83,62.84,62.71,62.71,29381.0,62.83,62.84,62.71,62.71,29381.0
2016-05-06 15:45:00,62.71,62.85,62.71,62.84,53010.0,62.71,62.85,62.71,62.84,53010.0
2016-05-06 15:50:00,62.84,62.84,62.75,62.78,41993.0,62.84,62.84,62.75,62.78,41993.0
2016-05-06 15:55:00,62.79,62.85,62.72,62.83,104033.0,62.79,62.85,62.72,62.83,104033.0
2016-05-09 09:30:00,62.88,62.89,62.55,62.82,15579.0,62.88,62.89,62.55,62.82,15579.0
2016-05-09 09:35:00,62.87,63.62,62.87,63.6,20824.0,62.87,63.62,62.87,63.6,20824.0
2016-05-09 09:40:00,63.59,63.9,63.55,63.69,32021.0,63.59,63.9,63.55,63.69,32021.0
2016-05-09 09:45:00,63.69,63.69,63.42,63.44,17039.0,63.69,63.69,63.42,63.44,17039.0
2016-05-09 09:50:00,63.44,63.58,63.38,63.52,14541.0,63.44,63.58,63.38,63.52,14541.0
2016-05-09 09:55:00,63.46,63.74,63.38,63.74,5130.0,63.46,63.74,63.38,63.74,5130.0
2016-05-09 10:00:00,63.75,63.88,63.63,63.78,13201.0,63.75,63.88,63.63,63.78,13201.0
2016-05-09 10:05:00,63.78,63.95,63.77,63.95,7100.0,63.78,63.95,63.77,63.95,7100.0
2016-05-09 10:10:00,63.96,64.05,63.88,64.0,15277.0,63.96,64.05,63.88,64.0,15277.0
2016-05-09 10:15:00,64.02,64.16,64.01,64.1,23830.0,64.02,64.16,64.01,64.1,23830.0
2016-05-09 10:20:00,64.1,64.1,63.84,63.84,7800.0,64.1,64.1,63.84,63.84,7800.0
2016-05-09 10:25:00,63.84,63.86,63.64,63.7,7505.0,63.84,63.86,63.64,63.7,7505.0
2016-05-09 10:30:00,63.69,63.71,63.55,63.68,18329.0,63.69,63.71,63.55,63.68,18329.0
2016-05-09 10:35:00,63.7,63.75,63.58,63.68,11156.0,63.7,63.75,63.58,63.68,11156.0
2016-05-09 10:40:00,63.71,63.96,63.7,63.96,15119.0,63.71,63.96,63.7,63.96,15119.0
2016-05-09 10:45:00,63.97,64.09,63.97,64.07,32154.0,63.97,64.09,63.97,64.07,32154.0
2016-05-09 10:50:00,64.08,64.2,64.07,64.1,37500.0,64.08,64.2,64.07,64.1,37500.0
2016-05-09 10:55:00,64.12,64.15,64.08,64.08,17740.0,64.12,64.15,64.08,64.08,17740.0
2016-05-09 11:00:00,64.08,64.14,64.06,64.08,13154.0,64.08,64.14,64.06,64.08,13154.0
2016-05-09 11:05:00,64.06,64.1,63.95,64.01,37416.0,64.06,64.1,63.95,64.01,37416.0
2016-05-09 11:10:00,64.01,64.04,63.8,63.8,12031.0,64.01,64.04,63.8,63.8,12031.0
2016-05-09 11:15:00,63.78,63.84,63.73,63.75,9742.0,63.78,63.84,63.73,63.75,9742.0
2016-05-09 11:20:00,63.73,63.85,63.72,63.84,9796.0,63.73,63.85,63.72,63.84,9796.0
2016-05-09 11:25:00,63.88,63.91,63.8,63.82,8251.0,63.88,63.91,63.8,63.82,8251.0
2016-05-09 11:30:00,63.82,63.85,63.82,63.82,1200.0,63.82,63.85,63.82,63.82,1200.0
2016-05-09 11:35:00,63.81,63.94,63.81,63.92,12619.0,63.81,63.94,63.81,63.92,12619.0
2016-05-09 11:40:00,63.91,64.0,63.91,64.0,5200.0,63.91,64.0,63.91,64.0,5200.0
2016-05-09 11:45:00,64.0,64.1,64.0,64.04,9430.0,64.0,64.1,64.0,64.04,9430.0
2016-05-09 11:50:00,64.01,64.08,63.96,64.08,4651.0,64.01,64.08,63.96,64.08,4651.0
2016-05-09 11:55:00,64.07,64.14,64.02,64.14,6191.0,64.07,64.14,64.02,64.14,6191.0
2016-05-09 12:00:00,64.13,64.19,64.07,64.13,7347.0,64.13,64.19,64.07,64.13,7347.0
2016-05-09 12:05:00,64.11,64.11,64.0,64.0,2518.0,64.11,64.11,64.0,64.0,2518.0
2016-05-09 12:10:00,63.99,64.19,63.99,64.15,10339.0,63.99,64.19,63.99,64.15,10339.0
2016-05-09 12:15:00,64.15,64.19,64.12,64.17,7082.0,64.15,64.19,64.12,64.17,7082.0
2016-05-09 12:20:00,64.17,64.34,64.15,64.3,10606.0,64.17,64.34,64.15,64.3,10606.0
2016-05-09 12:25:00,64.34,64.38,64.28,64.28,6598.0,64.34,64.38,64.28,64.28,6598.0
2016-05-09 12:30:00,64.26,64.33,64.22,64.24,4000.0,64.26,64.33,64.22,64.24,4000.0
2016-05-09 12:35:00,64.23,64.25,64.21,64.25,2274.0,64.23,64.25,64.21,64.25,2274.0
2016-05-09 12:40:00,64.22,64.27,64.16,64.16,3682.0,64.22,64.27,64.16,64.16,3682.0
2016-05-09 12:45:00,64.15,64.26,64.06,64.16,10057.0,64.15,64.26,64.06,64.16,10057.0
2016-05-09 12:50:00,64.17,64.23,64.14,64.23,937.0,64.17,64.23,64.14,64.23,937.0
2016-05-09 12:55:00,64.23,64.25,64.2,64.23,4900.0,64.23,64.25,64.2,64.23,4900.0
2016-05-09 13:00:00,64.27,64.27,64.23,64.26,3323.0,64.27,64.27,64.23,64.26,3323.0
2016-05-09 13:05:00,64.27,64.27,64.18,64.2,5217.0,64.27,64.27,64.18,64.2,5217.0
2016-05-09 13:10:00,64.2,64.21,64.15,64.19,3319.0,64.2,64.21,64.15,64.19,3319.0
2016-05-09 13:15:00,64.16,64.16,64.11,64.11,7211.0,64.16,64.16,64.11,64.11,7211.0
2016-05-09 13:20:00,64.11,64.17,64.07,64.09,12646.0,64.11,64.17,64.07,64.09,12646.0
2016-05-09 13:25:00,64.12,64.16,64.12,64.16,6785.0,64.12,64.16,64.12,64.16,6785.0
2016-05-09 13:30:00,64.18,64.28,64.18,64.25,12333.0,64.18,64.28,64.18,64.25,12333.0
2016-05-09 13:35:00,64.28,64.28,64.11,64.12,10155.0,64.28,64.28,64.11,64.12,10155.0
2016-05-09 13:40:00,64.13,64.22,64.07,64.08,11683.0,64.13,64.22,64.07,64.08,11683.0
2016-05-09 13:45:00,64.1,64.2,64.1,64.2,3370.0,64.1,64.2,64.1,64.2,3370.0
2016-05-09 13:50:00,64.24,64.24,64.2,64.21,5000.0,64.24,64.24,64.2,64.21,5000.0
2016-05-09 13:55:00,64.19,64.21,64.17,64.19,4820.0,64.19,64.21,64.17,64.19,4820.0
2016-05-09 14:00:00,64.22,64.22,64.17,64.17,4600.0,64.22,64.22,64.17,64.17,4600.0
2016-05-09 14:05:00,64.16,64.18,64.12,64.13,4900.0,64.16,64.18,64.12,64.13,4900.0
2016-05-09 14:10:00,64.1,64.18,64.1,64.15,4460.0,64.1,64.18,64.1,64.15,4460.0
2016-05-09 14:15:00,64.15,64.16,64.08,64.08,3500.0,64.15,64.16,64.08,64.08,3500.0
2016-05-09 14:20:00,64.09,64.24,64.07,64.24,5494.0,64.09,64.24,64.07,64.24,5494.0
2016-05-09 14:25:00,64.25,64.27,64.22,64.24,7265.0,64.25,64.27,64.22,64.24,7265.0
2016-05-09 14:30:00,64.25,64.27,64.17,64.17,4683.0,64.25,64.27,64.17,64.17,4683.0
2016-05-09 14:35:00,64.17,64.22,64.15,64.22,3030.0,64.17,64.22,64.15,64.22,3030.0
2016-05-09 14:40:00,64.23,64.33,64.23,64.31,7790.0,64.23,64.33,64.23,64.31,7790.0
2016-05-09 14:45:00,64.31,64.37,64.31,64.37,8323.0,64.31,64.37,64.31,64.37,8323.0
2016-05-09 14:50:00,64.39,64.46,64.37,64.4,10750.0,64.39,64.46,64.37,64.4,10750.0
2016-05-09 14:55:00,64.39,64.42,64.33,64.42,5184.0,64.39,64.42,64.33,64.42,5184.0
2016-05-09 15:00:00,64.43,64.43,64.37,64.37,7008.0,64.43,64.43,64.37,64.37,7008.0
2016-05-09 15:05:00,64.37,64.41,64.28,64.28,8060.0,64.37,64.41,64.28,64.28,8060.0
2016-05-09 15:10:00,64.29,64.36,64.29,64.35,3158.0,64.29,64.36,64.29,64.35,3158.0
2016-05-09 15:15:00,64.33,64.35,64.29,64.29,5600.0,64.33,64.35,64.29,64.29,5600.0
2016-05-09 15:20:00,64.3,64.34,64.3,64.31,6271.0,64.3,64.34,64.3,64.31,6271.0
2016-05-09 15:25:00,64.33,64.43,64.33,64.35,11050.0,64.33,64.43,64.33,64.35,11050.0
2016-05-09 15:30:00,64.35,64.35,64.28,64.29,4904.0,64.35,64.35,64.28,64.29,4904.0
2016-05-09 15:35:00,64.3,64.33,64.24,64.24,28835.0,64.3,64.33,64.24,64.24,28835.0
2016-05-09 15:40:00,64.25,64.3,64.24,64.27,26550.0,64.25,64.3,64.24,64.27,26550.0
2016-05-09 15:45:00,64.27,64.28,64.18,64.19,10468.0,64.27,64.28,64.18,64.19,10468.0
2016-05-09 15:50:00,64.18,64.18,64.07,64.07,28146.0,64.18,64.18,64.07,64.07,28146.0
2016-05-09 15:55:00,64.07,64.08,63.99,64.03,90894.0,64.07,64.08,63.99,64.03,90894.0
2016-05-10 09:30:00,63.42,64.3,63.42,64.0,29412.0,63.42,64.3,63.42,64.0,29412.0
2016-05-10 09:35:00,63.97,64.08,63.28,63.29,59887.0,63.97,64.08,63.28,63.29,59887.0
2016-05-10 09:40:00,63.42,63.99,63.31,63.78,29206.0,63.42,63.99,63.31,63.78,29206.0
2016-05-10 09:45:00,63.79,64.06,63.72,63.87,32264.0,63.79,64.06,63.72,63.87,32264.0
2016-05-10 09:50:00,63.91,63.95,63.76,63.86,9592.0,63.91,63.95,63.76,63.86,9592.0
2016-05-10 09:55:00,63.82,63.83,63.67,63.83,5434.0,63.82,63.83,63.67,63.83,5434.0
2016-05-10 10:00:00,63.78,63.85,63.72,63.72,2400.0,63.78,63.85,63.72,63.72,2400.0
2016-05-10 10:05:00,63.7,63.7,63.4,63.46,13651.0,63.7,63.7,63.4,63.46,13651.0
2016-05-10 10:10:00,63.43,63.71,63.43,63.71,9800.0,63.43,63.71,63.43,63.71,9800.0
2016-05-10 10:15:00,63.68,63.68,63.42,63.65,8990.0,63.68,63.68,63.42,63.65,8990.0
2016-05-10 10:20:00,63.6,63.75,63.59,63.59,5930.0,63.6,63.75,63.59,63.59,5930.0
2016-05-10 10:25:00,63.61,63.73,63.51,63.51,6314.0,63.61,63.73,63.51,63.51,6314.0
2016-05-10 10:30:00,63.56,63.72,63.54,63.64,8100.0,63.56,63.72,63.54,63.64,8100.0
2016-05-10 10:35:00,63.65,63.94,63.65,63.88,13940.0,63.65,63.94,63.65,63.88,13940.0
2016-05-10 10:40:00,63.89,64.12,63.89,64.12,17775.0,63.89,64.12,63.89,64.12,17775.0
2016-05-10 10:45:00,64.11,64.16,63.94,63.97,11800.0,64.11,64.16,63.94,63.97,11800.0
2016-05-10 10:50:00,63.93,64.08,63.9,64.08,16000.0,63.93,64.08,63.9,64.08,16000.0
2016-05-10 10:55:00,64.03,64.07,63.99,63.99,8200.0,64.03,64.07,63.99,63.99,8200.0
2016-05-10 11:00:00,63.96,63.99,63.83,63.89,14232.0,63.96,63.99,63.83,63.89,14232.0
2016-05-10 11:05:00,63.85,63.89,63.8,63.84,6600.0,63.85,63.89,63.8,63.84,6600.0
2016-05-10 11:10:00,63.81,63.89,63.78,63.78,6175.0,63.81,63.89,63.78,63.78,6175.0
2016-05-10 11:15:00,63.76,63.83,63.75,63.78,3932.0,63.76,63.83,63.75,63.78,3932.0
2016-05-10 11:20:00,63.7,63.75,63.65,63.65,7180.0,63.7,63.75,63.65,63.65,7180.0
2016-05-10 11:25:00,63.67,63.79,63.67,63.79,3000.0,63.67,63.79,63.67,63.79,3000.0
2016-05-10 11:30:00,63.79,63.85,63.71,63.85,8774.0,63.79,63.85,63.71,63.85,8774.0
2016-05-10 11:35:00,63.82,63.85,63.73,63.73,4000.0,63.82,63.85,63.73,63.73,4000.0
2016-05-10 11:40:00,63.73,63.73,63.58,63.64,8559.0,63.73,63.73,63.58,63.64,8559.0
2016-05-10 11:45:00,63.6,63.71,63.57,63.69,5870.0,63.6,63.71,63.57,63.69,5870.0
2016-05-10 11:50:00,63.68,63.75,63.66,63.72,3200.0,63.68,63.75,63.66,63.72,3200.0
2016-05-10 11:55:00,63.76,63.8,63.75,63.76,2900.0,63.76,63.8,63.75,63.76,2900.0
2016-05-10 12:00:00,63.8,63.81,63.75,63.75,5300.0,63.8,63.81,63.75,63.75,5300.0
2016-05-10 12:05:00,63.72,63.81,63.72,63.74,3300.0,63.72,63.81,63.72,63.74,3300.0
2016-05-10 12:10:00,63.75,63.83,63.73,63.83,4667.0,63.75,63.83,63.73,63.83,4667.0
2016-05-10 12:15:00,63.85,63.91,63.82,63.9,7642.0,63.85,63.91,63.82,63.9,7642.0
2016-05-10 12:20:00,63.9,63.96,63.87,63.92,9718.0,63.9,63.96,63.87,63.92,9718.0
2016-05-10 12:25:00,63.95,64.0,63.87,63.98,17101.0,63.95,64.0,63.87,63.98,17101.0
2016-05-10 12:30:00,63.98,64.03,63.93,63.98,6800.0,63.98,64.03,63.93,63.98,6800.0
2016-05-10 12:35:00,64.01,64.09,63.97,64.0,14925.0,64.01,64.09,63.97,64.0,14925.0
2016-05-10 12:40:00,64.05,64.17,64.02,64.15,25302.0,64.05,64.17,64.02,64.15,25302.0
2016-05-10 12:45:00,64.13,64.19,64.09,64.09,9800.0,64.13,64.19,64.09,64.09,9800.0
2016-05-10 12:50:00,64.09,64.09,63.95,64.07,55123.0,64.09,64.09,63.95,64.07,55123.0
2016-05-10 12:55:00,64.07,64.07,64.07,64.07,2500.0,64.07,64.07,64.07,64.07,2500.0
2016-05-10 13:00:00,64.07,64.08,63.97,64.01,24418.0,64.07,64.08,63.97,64.01,24418.0
2016-05-10 13:05:00,64.01,64.04,63.97,63.98,9907.0,64.01,64.04,63.97,63.98,9907.0
2016-05-10 13:10:00,64.0,64.02,63.88,63.98,19724.0,64.0,64.02,63.88,63.98,19724.0
2016-05-10 13:15:00,63.98,64.07,63.98,64.04,3219.0,63.98,64.07,63.98,64.04,3219.0
2016-05-10 13:20:00,64.04,64.04,63.94,63.96,7944.0,64.04,64.04,63.94,63.96,7944.0
2016-05-10 13:25:00,63.99,64.03,63.95,64.0,10037.0,63.99,64.03,63.95,64.0,10037.0
2016-05-10 13:30:00,64.02,64.1,64.02,64.1,3500.0,64.02,64.1,64.02,64.1,3500.0
2016-05-10 13:35:00,64.09,64.1,64.02,64.02,3700.0,64.09,64.1,64.02,64.02,3700.0
2016-05-10 13:40:00,64.03,64.06,64.03,64.05,5388.0,64.03,64.06,64.03,64.05,5388.0
2016-05-10 13:45:00,64.06,64.1,64.04,64.07,6748.0,64.06,64.1,64.04,64.07,6748.0
2016-05-10 13:50:00,64.07,64.07,64.01,64.03,4100.0,64.07,64.07,64.01,64.03,4100.0
2016-05-10 13:55:00,64.05,64.13,64.04,64.12,6026.0,64.05,64.13,64.04,64.12,6026.0
2016-05-10 14:00:00,64.12,64.14,64.06,64.11,15500.0,64.12,64.14,64.06,64.11,15500.0
2016-05-10 14:05:00,64.12,64.14,64.07,64.08,16305.0,64.12,64.14,64.07,64.08,16305.0
2016-05-10 14:10:00,64.09,64.18,64.09,64.13,12456.0,64.09,64.18,64.09,64.13,12456.0
2016-05-10 14:15:00,64.1,64.12,63.93,64.0,15283.0,64.1,64.12,63.93,64.0,15283.0
2016-05-10 14:20:00,64.03,64.03,63.98,64.01,5151.0,64.03,64.03,63.98,64.01,5151.0
2016-05-10 14:25:00,64.02,64.05,64.01,64.03,6100.0,64.02,64.05,64.01,64.03,6100.0
2016-05-10 14:30:00,64.03,64.04,63.96,63.96,2400.0,64.03,64.04,63.96,63.96,2400.0
2016-05-10 14:35:00,63.95,64.01,63.93,63.99,10600.0,63.95,64.01,63.93,63.99,10600.0
2016-05-10 14:40:00,64.01,64.07,64.01,64.04,2800.0,64.01,64.07,64.01,64.04,2800.0
2016-05-10 14:45:00,64.02,64.05,64.02,64.03,2800.0,64.02,64.05,64.02,64.03,2800.0
2016-05-10 14:50:00,64.03,64.06,64.02,64.05,3350.0,64.03,64.06,64.02,64.05,3350.0
2016-05-10 14:55:00,64.06,64.13,64.06,64.13,12534.0,64.06,64.13,64.06,64.13,12534.0
2016-05-10 15:00:00,64.12,64.17,64.09,64.16,19891.0,64.12,64.17,64.09,64.16,19891.0
2016-05-10 15:05:00,64.15,64.25,64.13,64.25,5013.0,64.15,64.25,64.13,64.25,5013.0
2016-05-10 15:10:00,64.24,64.27,64.22,64.24,14846.0,64.24,64.27,64.22,64.24,14846.0
2016-05-10 15:15:00,64.24,64.25,64.19,64.19,19237.0,64.24,64.25,64.19,64.19,19237.0
2016-05-10 15:20:00,64.2,64.23,64.13,64.22,10298.0,64.2,64.23,64.13,64.22,10298.0
2016-05-10 15:25:00,64.23,64.28,64.23,64.24,11305.0,64.23,64.28,64.23,64.24,11305.0
2016-05-10 15:30:00,64.24,64.25,64.22,64.23,12410.0,64.24,64.25,64.22,64.23,12410.0
2016-05-10 15:35:00,64.24,64.25,64.2,64.25,16017.0,64.24,64.25,64.2,64.25,16017.0
2016-05-10 15:40:00,64.25,64.3,64.22,64.23,20532.0,64.25,64.3,64.22,64.23,20532.0
2016-05-10 15:45:00,64.23,64.24,64.22,64.23,20325.0,64.23,64.24,64.22,64.23,20325.0
2016-05-10 15:50:00,64.22,64.24,64.18,64.19,29799.0,64.22,64.24,64.18,64.19,29799.0
2016-05-10 15:55:00,64.19,64.26,64.13,64.21,50150.0,64.19,64.26,64.13,64.21,50150.0
2016-05-11 09:30:00,63.25,63.77,62.46,62.83,45151.0,63.25,63.77,62.46,62.83,45151.0
2016-05-11 09:35:00,62.82,62.92,62.2,62.4,52200.0,62.82,62.92,62.2,62.4,52200.0
2016-05-11 09:40:00,62.38,62.79,62.34,62.6,34249.0,62.38,62.79,62.34,62.6,34249.0
2016-05-11 09:45:00,62.55,62.61,62.19,62.19,34894.0,62.55,62.61,62.19,62.19,34894.0
2016-05-11 09:50:00,62.25,62.51,62.17,62.45,30941.0,62.25,62.51,62.17,62.45,30941.0
2016-05-11 09:55:00,62.42,62.45,62.21,62.39,25515.0,62.42,62.45,62.21,62.39,25515.0
2016-05-11 10:00:00,62.38,62.38,61.85,61.97,50699.0,62.38,62.38,61.85,61.97,50699.0
2016-05-11 10:05:00,62.0,62.09,61.96,62.08,12207.0,62.0,62.09,61.96,62.08,12207.0
2016-05-11 10:10:00,62.05,62.05,61.9,61.97,6225.0,62.05,62.05,61.9,61.97,6225.0
2016-05-11 10:15:00,61.97,62.0,61.75,61.82,40845.0,61.97,62.0,61.75,61.82,40845.0
2016-05-11 10:20:00,61.84,61.9,61.61,61.68,27760.0,61.84,61.9,61.61,61.68,27760.0
2016-05-11 10:25:00,61.8,62.0,61.77,61.97,15958.0,61.8,62.0,61.77,61.97,15958.0
2016-05-11 10:30:00,61.98,62.08,61.98,62.08,23673.0,61.98,62.08,61.98,62.08,23673.0
2016-05-11 10:35:00,62.08,62.23,62.05,62.22,23173.0,62.08,62.23,62.05,62.22,23173.0
2016-05-11 10:40:00,62.23,62.23,62.11,62.14,13650.0,62.23,62.23,62.11,62.14,13650.0
2016-05-11 10:45:00,62.15,62.15,61.77,61.77,34156.0,62.15,62.15,61.77,61.77,34156.0
2016-05-11 10:50:00,61.75,61.92,61.66,61.92,20563.0,61.75,61.92,61.66,61.92,20563.0
2016-05-11 10:55:00,61.92,62.02,61.8,61.8,45223.0,61.92,62.02,61.8,61.8,45223.0
2016-05-11 11:00:00,61.81,61.81,61.37,61.47,49222.0,61.81,61.81,61.37,61.47,49222.0
2016-05-11 11:05:00,61.47,61.49,61.25,61.3,33662.0,61.47,61.49,61.25,61.3,33662.0
2016-05-11 11:10:00,61.29,61.41,61.27,61.41,30115.0,61.29,61.41,61.27,61.41,30115.0
2016-05-11 11:15:00,61.38,61.44,61.13,61.18,22402.0,61.38,61.44,61.13,61.18,22402.0
2016-05-11 11:20:00,61.14,61.23,61.05,61.05,15000.0,61.14,61.23,61.05,61.05,15000.0
2016-05-11 11:25:00,61.05,61.14,61.03,61.13,10053.0,61.05,61.14,61.03,61.13,10053.0
2016-05-11 11:30:00,61.11,61.13,61.01,61.07,13717.0,61.11,61.13,61.01,61.07,13717.0
2016-05-11 11:35:00,61.09,61.2,61.05,61.16,61239.0,61.09,61.2,61.05,61.16,61239.0
2016-05-11 11:40:00,61.17,61.2,61.11,61.14,31000.0,61.17,61.2,61.11,61.14,31000.0
2016-05-11 11:45:00,61.16,61.17,61.01,61.02,29175.0,61.16,61.17,61.01,61.02,29175.0
2016-05-11 11:50:00,61.01,61.22,60.96,61.1,53865.0,61.01,61.22,60.96,61.1,53865.0
2016-05-11 11:55:00,61.13,61.45,61.12,61.45,28365.0,61.13,61.45,61.12,61.45,28365.0
2016-05-11 12:00:00,61.41,61.52,61.36,61.49,21493.0,61.41,61.52,61.36,61.49,21493.0
2016-05-11 12:05:00,61.48,61.63,61.46,61.59,23264.0,61.48,61.63,61.46,61.59,23264.0
2016-05-11 12:10:00,61.61,61.69,61.54,61.54,24534.0,61.61,61.69,61.54,61.54,24534.0
2016-05-11 12:15:00,61.55,61.57,61.47,61.48,10607.0,61.55,61.57,61.47,61.48,10607.0
2016-05-11 12:20:00,61.48,61.7,61.48,61.7,18300.0,61.48,61.7,61.48,61.7,18300.0
2016-05-11 12:25:00,61.7,61.97,61.7,61.93,20175.0,61.7,61.97,61.7,61.93,20175.0
2016-05-11 12:30:00,61.93,61.94,61.73,61.94,46657.0,61.93,61.94,61.73,61.94,46657.0
2016-05-11 12:35:00,61.93,62.13,61.93,62.1,24461.0,61.93,62.13,61.93,62.1,24461.0
2016-05-11 12:40:00,62.12,62.41,62.12,62.28,57028.0,62.12,62.41,62.12,62.28,57028.0
2016-05-11 12:45:00,62.26,62.43,62.15,62.4,56383.0,62.26,62.43,62.15,62.4,56383.0
2016-05-11 12:50:00,62.39,62.41,62.32,62.38,34474.0,62.39,62.41,62.32,62.38,34474.0
2016-05-11 12:55:00,62.39,62.53,62.37,62.51,35158.0,62.39,62.53,62.37,62.51,35158.0
2016-05-11 13:00:00,62.53,62.53,62.36,62.48,40543.0,62.53,62.53,62.36,62.48,40543.0
2016-05-11 13:05:00,62.47,62.66,62.4,62.64,64856.0,62.47,62.66,62.4,62.64,64856.0
2016-05-11 13:10:00,62.62,62.73,62.61,62.71,25900.0,62.62,62.73,62.61,62.71,25900.0
2016-05-11 13:15:00,62.71,62.74,62.5,62.5,24200.0,62.71,62.74,62.5,62.5,24200.0
2016-05-11 13:20:00,62.5,62.68,62.45,62.68,50786.0,62.5,62.68,62.45,62.68,50786.0
2016-05-11 13:25:00,62.69,62.75,62.63,62.72,16268.0,62.69,62.75,62.63,62.72,16268.0
2016-05-11 13:30:00,62.74,62.98,62.64,62.96,104236.0,62.74,62.98,62.64,62.96,104236.0
2016-05-11 13:35:00,62.96,62.97,62.66,62.67,51899.0,62.96,62.97,62.66,62.67,51899.0
2016-05-11 13:40:00,62.67,62.74,62.61,62.61,31225.0,62.67,62.74,62.61,62.61,31225.0
2016-05-11 13:45:00,62.64,62.68,62.54,62.58,14100.0,62.64,62.68,62.54,62.58,14100.0
2016-05-11 13:50:00,62.6,62.65,62.43,62.47,13503.0,62.6,62.65,62.43,62.47,13503.0
2016-05-11 13:55:00,62.47,62.55,62.42,62.48,22872.0,62.47,62.55,62.42,62.48,22872.0
2016-05-11 14:00:00,62.49,62.5,62.41,62.48,39101.0,62.49,62.5,62.41,62.48,39101.0
2016-05-11 14:05:00,62.49,62.49,62.25,62.38,37637.0,62.49,62.49,62.25,62.38,37637.0
2016-05-11 14:10:00,62.37,62.42,62.3,62.39,28195.0,62.37,62.42,62.3,62.39,28195.0
2016-05-11 14:15:00,62.36,62.37,62.09,62.19,17466.0,62.36,62.37,62.09,62.19,17466.0
2016-05-11 14:20:00,62.17,62.3,62.09,62.3,22477.0,62.17,62.3,62.09,62.3,22477.0
2016-05-11 14:25:00,62.28,62.28,62.19,62.21,17400.0,62.28,62.28,62.19,62.21,17400.0
2016-05-11 14:30:00,62.23,62.26,62.15,62.15,13950.0,62.23,62.26,62.15,62.15,13950.0
2016-05-11 14:35:00,62.18,62.24,62.11,62.24,9000.0,62.18,62.24,62.11,62.24,9000.0
2016-05-11 14:40:00,62.25,62.36,62.23,62.32,20072.0,62.25,62.36,62.23,62.32,20072.0
2016-05-11 14:45:00,62.31,62.31,62.21,62.28,25438.0,62.31,62.31,62.21,62.28,25438.0
2016-05-11 14:50:00,62.26,62.32,62.24,62.28,13904.0,62.26,62.32,62.24,62.28,13904.0
2016-05-11 14:55:00,62.29,62.37,62.25,62.37,27714.0,62.29,62.37,62.25,62.37,27714.0
2016-05-11 15:00:00,62.37,62.4,62.18,62.18,41722.0,62.37,62.4,62.18,62.18,41722.0
2016-05-11 15:05:00,62.18,62.19,62.02,62.02,32726.0,62.18,62.19,62.02,62.02,32726.0
2016-05-11 15:10:00,62.02,62.12,62.01,62.01,23043.0,62.02,62.12,62.01,62.01,23043.0
2016-05-11 15:15:00,62.01,62.21,62.01,62.18,36439.0,62.01,62.21,62.01,62.18,36439.0
2016-05-11 15:20:00,62.2,62.2,62.1,62.15,25816.0,62.2,62.2,62.1,62.15,25816.0
2016-05-11 15:25:00,62.15,62.17,62.06,62.07,29046.0,62.15,62.17,62.06,62.07,29046.0
2016-05-11 15:30:00,62.06,62.2,62.05,62.2,28710.0,62.06,62.2,62.05,62.2,28710.0
2016-05-11 15:35:00,62.2,62.2,62.0,62.01,34863.0,62.2,62.2,62.0,62.01,34863.0
2016-05-11 15:40:00,62.01,62.03,61.94,62.01,59530.0,62.01,62.03,61.94,62.01,59530.0
2016-05-11 15:45:00,62.02,62.08,61.99,62.04,53347.0,62.02,62.08,61.99,62.04,53347.0
2016-05-11 15:50:00,62.04,62.12,61.99,62.05,67505.0,62.04,62.12,61.99,62.05,67505.0
2016-05-11 15:55:00,62.07,62.11,61.96,61.98,121514.0,62.07,62.11,61.96,61.98,121514.0
2016-05-12 09:30:00,62.24,62.49,61.75,62.01,15019.0,62.24,62.49,61.75,62.01,15019.0
2016-05-12 09:35:00,62.01,62.22,61.53,61.53,41563.0,62.01,62.22,61.53,61.53,41563.0
2016-05-12 09:40:00,61.6,61.77,61.28,61.64,46301.0,61.6,61.77,61.28,61.64,46301.0
2016-05-12 09:45:00,61.64,62.11,61.52,61.95,21255.0,61.64,62.11,61.52,61.95,21255.0
2016-05-12 09:50:00,61.94,62.28,61.91,62.08,27885.0,61.94,62.28,61.91,62.08,27885.0
2016-05-12 09:55:00,61.95,62.09,61.92,61.92,25711.0,61.95,62.09,61.92,61.92,25711.0
2016-05-12 10:00:00,61.92,62.03,61.79,61.95,20916.0,61.92,62.03,61.79,61.95,20916.0
2016-05-12 10:05:00,61.91,61.91,61.7,61.75,9500.0,61.91,61.91,61.7,61.75,9500.0
2016-05-12 10:10:00,61.77,61.99,61.72,61.91,17160.0,61.77,61.99,61.72,61.91,17160.0
2016-05-12 10:15:00,61.87,61.92,61.8,61.87,28100.0,61.87,61.92,61.8,61.87,28100.0
2016-05-12 10:20:00,61.87,62.01,61.83,62.01,33130.0,61.87,62.01,61.83,62.01,33130.0
2016-05-12 10:25:00,62.05,62.34,62.01,62.31,12360.0,62.05,62.34,62.01,62.31,12360.0
2016-05-12 10:30:00,62.3,62.38,61.87,61.87,74115.0,62.3,62.38,61.87,61.87,74115.0
2016-05-12 10:35:00,61.83,62.12,61.83,62.06,20000.0,61.83,62.12,61.83,62.06,20000.0
2016-05-12 10:40:00,62.04,62.04,61.53,61.58,11560.0,62.04,62.04,61.53,61.58,11560.0
2016-05-12 10:45:00,61.58,61.85,61.56,61.62,8332.0,61.58,61.85,61.56,61.62,8332.0
2016-05-12 10:50:00,61.62,61.91,61.58,61.9,9124.0,61.62,61.91,61.58,61.9,9124.0
2016-05-12 10:55:00,61.89,61.89,61.75,61.77,8195.0,61.89,61.89,61.75,61.77,8195.0
2016-05-12 11:00:00,61.75,61.85,61.7,61.72,8429.0,61.75,61.85,61.7,61.72,8429.0
2016-05-12 11:05:00,61.7,61.86,61.67,61.78,7450.0,61.7,61.86,61.67,61.78,7450.0
2016-05-12 11:10:00,61.8,61.87,61.74,61.85,5481.0,61.8,61.87,61.74,61.85,5481.0
2016-05-12 11:15:00,61.86,61.87,61.63,61.86,13244.0,61.86,61.87,61.63,61.86,13244.0
2016-05-12 11:20:00,61.84,61.98,61.75,61.98,9994.0,61.84,61.98,61.75,61.98,9994.0
2016-05-12 11:25:00,61.98,62.14,61.98,62.12,16400.0,61.98,62.14,61.98,62.12,16400.0
2016-05-12 11:30:00,62.14,62.27,62.11,62.25,25028.0,62.14,62.27,62.11,62.25,25028.0
2016-05-12 11:35:00,62.27,62.68,62.26,62.65,73120.0,62.27,62.68,62.26,62.65,73120.0
2016-05-12 11:40:00,62.66,62.67,62.35,62.38,28315.0,62.66,62.67,62.35,62.38,28315.0
2016-05-12 11:45:00,62.38,62.41,62.21,62.23,10229.0,62.38,62.41,62.21,62.23,10229.0
2016-05-12 11:50:00,62.23,62.24,62.09,62.23,11730.0,62.23,62.24,62.09,62.23,11730.0
2016-05-12 11:55:00,62.2,62.29,62.04,62.07,9867.0,62.2,62.29,62.04,62.07,9867.0
2016-05-12 12:00:00,62.1,62.21,62.06,62.06,11200.0,62.1,62.21,62.06,62.06,11200.0
2016-05-12 12:05:00,62.06,62.1,61.91,61.98,13557.0,62.06,62.1,61.91,61.98,13557.0
2016-05-12 12:10:00,61.97,61.99,61.9,61.92,42115.0,61.97,61.99,61.9,61.92,42115.0
2016-05-12 12:15:00,61.91,61.99,61.73,61.8,64852.0,61.91,61.99,61.73,61.8,64852.0
2016-05-12 12:20:00,61.79,61.82,61.65,61.65,14590.0,61.79,61.82,61.65,61.65,14590.0
2016-05-12 12:25:00,61.69,61.72,61.62,61.69,23325.0,61.69,61.72,61.62,61.69,23325.0
2016-05-12 12:30:00,61.71,61.83,61.64,61.64,52164.0,61.71,61.83,61.64,61.64,52164.0
2016-05-12 12:35:00,61.62,61.63,61.42,61.42,22580.0,61.62,61.63,61.42,61.42,22580.0
2016-05-12 12:40:00,61.43,61.52,61.37,61.52,12440.0,61.43,61.52,61.37,61.52,12440.0
2016-05-12 12:45:00,61.52,61.64,61.51,61.64,9400.0,61.52,61.64,61.51,61.64,9400.0
2016-05-12 12:50:00,61.65,61.65,61.48,61.48,8319.0,61.65,61.65,61.48,61.48,8319.0
2016-05-12 12:55:00,61.46,61.65,61.46,61.65,16850.0,61.46,61.65,61.46,61.65,16850.0
2016-05-12 13:00:00,61.67,61.8,61.47,61.5,41520.0,61.67,61.8,61.47,61.5,41520.0
2016-05-12 13:05:00,61.53,61.64,61.53,61.59,9105.0,61.53,61.64,61.53,61.59,9105.0
2016-05-12 13:10:00,61.58,61.6,61.47,61.54,11018.0,61.58,61.6,61.47,61.54,11018.0
2016-05-12 13:15:00,61.54,61.54,61.37,61.41,10700.0,61.54,61.54,61.37,61.41,10700.0
2016-05-12 13:20:00,61.41,61.53,61.4,61.53,16500.0,61.41,61.53,61.4,61.53,16500.0
2016-05-12 13:25:00,61.54,61.56,61.48,61.51,19834.0,61.54,61.56,61.48,61.51,19834.0
2016-05-12 13:30:00,61.49,61.55,61.49,61.54,23550.0,61.49,61.55,61.49,61.54,23550.0
2016-05-12 13:35:00,61.55,61.55,61.41,61.42,11797.0,61.55,61.55,61.41,61.42,11797.0
2016-05-12 13:40:00,61.42,61.47,61.41,61.46,10717.0,61.42,61.47,61.41,61.46,10717.0
2016-05-12 13:45:00,61.47,61.55,61.46,61.53,9575.0,61.47,61.55,61.46,61.53,9575.0
2016-05-12 13:50:00,61.51,61.54,61.41,61.41,10124.0,61.51,61.54,61.41,61.41,10124.0
2016-05-12 13:55:00,61.42,61.45,61.29,61.34,36557.0,61.42,61.45,61.29,61.34,36557.0
2016-05-12 14:00:00,61.36,61.54,61.36,61.51,10580.0,61.36,61.54,61.36,61.51,10580.0
2016-05-12 14:05:00,61.5,61.62,61.49,61.6,16467.0,61.5,61.62,61.49,61.6,16467.0
2016-05-12 14:10:00,61.61,61.93,61.6,61.88,21880.0,61.61,61.93,61.6,61.88,21880.0
2016-05-12 14:15:00,61.9,61.9,61.8,61.88,21015.0,61.9,61.9,61.8,61.88,21015.0
2016-05-12 14:20:00,61.89,61.95,61.88,61.91,10883.0,61.89,61.95,61.88,61.91,10883.0
2016-05-12 14:25:00,61.94,61.94,61.89,61.9,6568.0,61.94,61.94,61.89,61.9,6568.0
2016-05-12 14:30:00,61.89,61.93,61.66,61.67,24186.0,61.89,61.93,61.66,61.67,24186.0
2016-05-12 14:35:00,61.69,61.74,61.67,61.69,9660.0,61.69,61.74,61.67,61.69,9660.0
2016-05-12 14:40:00,61.71,61.89,61.69,61.87,10100.0,61.71,61.89,61.69,61.87,10100.0
2016-05-12 14:45:00,61.86,61.96,61.83,61.89,14200.0,61.86,61.96,61.83,61.89,14200.0
2016-05-12 14:50:00,61.93,61.98,61.9,61.95,11600.0,61.93,61.98,61.9,61.95,11600.0
2016-05-12 14:55:00,61.95,61.95,61.86,61.95,16153.0,61.95,61.95,61.86,61.95,16153.0
2016-05-12 15:00:00,61.94,61.98,61.9,61.92,13595.0,61.94,61.98,61.9,61.92,13595.0
2016-05-12 15:05:00,61.92,61.99,61.9,61.93,14990.0,61.92,61.99,61.9,61.93,14990.0
2016-05-12 15:10:00,61.93,61.99,61.9,61.99,14310.0,61.93,61.99,61.9,61.99,14310.0
2016-05-12 15:15:00,61.98,62.0,61.83,61.84,25541.0,61.98,62.0,61.83,61.84,25541.0
2016-05-12 15:20:00,61.84,61.86,61.79,61.84,20230.0,61.84,61.86,61.79,61.84,20230.0
2016-05-12 15:25:00,61.85,61.92,61.78,61.79,24783.0,61.85,61.92,61.78,61.79,24783.0
2016-05-12 15:30:00,61.8,61.81,61.7,61.74,24579.0,61.8,61.81,61.7,61.74,24579.0
2016-05-12 15:35:00,61.75,61.8,61.74,61.76,26511.0,61.75,61.8,61.74,61.76,26511.0
2016-05-12 15:40:00,61.76,61.78,61.65,61.71,31127.0,61.76,61.78,61.65,61.71,31127.0
2016-05-12 15:45:00,61.71,61.75,61.67,61.7,36999.0,61.71,61.75,61.67,61.7,36999.0
2016-05-12 15:50:00,61.69,61.69,61.58,61.59,45778.0,61.69,61.69,61.58,61.59,45778.0
2016-05-12 15:55:00,61.59,61.63,61.56,61.62,82141.0,61.59,61.63,61.56,61.62,82141.0
2016-05-13 09:30:00,61.51,61.54,60.42,60.44,30683.0,61.51,61.54,60.42,60.44,30683.0
2016-05-13 09:35:00,60.48,60.51,60.1,60.44,42141.0,60.48,60.51,60.1,60.44,42141.0
2016-05-13 09:40:00,60.42,61.08,60.35,60.89,77895.0,60.42,61.08,60.35,60.89,77895.0
2016-05-13 09:45:00,60.92,60.98,60.63,60.82,18605.0,60.92,60.98,60.63,60.82,18605.0
2016-05-13 09:50:00,60.86,60.86,60.68,60.72,13236.0,60.86,60.86,60.68,60.72,13236.0
2016-05-13 09:55:00,60.7,60.74,60.36,60.37,21128.0,60.7,60.74,60.36,60.37,21128.0
2016-05-13 10:00:00,60.38,60.55,60.36,60.51,26435.0,60.38,60.55,60.36,60.51,26435.0
2016-05-13 10:05:00,60.53,60.56,60.42,60.54,19870.0,60.53,60.56,60.42,60.54,19870.0
2016-05-13 10:10:00,60.5,60.74,60.47,60.72,21136.0,60.5,60.74,60.47,60.72,21136.0
2016-05-13 10:15:00,60.7,60.79,60.58,60.61,27149.0,60.7,60.79,60.58,60.61,27149.0
2016-05-13 10:20:00,60.64,61.11,60.62,60.87,69534.0,60.64,61.11,60.62,60.87,69534.0
2016-05-13 10:25:00,60.87,60.93,60.79,60.85,35043.0,60.87,60.93,60.79,60.85,35043.0
2016-05-13 10:30:00,60.88,61.07,60.84,61.07,35384.0,60.88,61.07,60.84,61.07,35384.0
2016-05-13 10:35:00,61.07,61.27,61.07,61.18,13992.0,61.07,61.27,61.07,61.18,13992.0
2016-05-13 10:40:00,61.18,61.27,61.16,61.27,18847.0,61.18,61.27,61.16,61.27,18847.0
2016-05-13 10:45:00,61.28,61.63,61.28,61.63,40794.0,61.28,61.63,61.28,61.63,40794.0
2016-05-13 10:50:00,61.62,61.92,61.62,61.89,33076.0,61.62,61.92,61.62,61.89,33076.0
2016-05-13 10:55:00,61.91,61.91,61.6,61.78,15750.0,61.91,61.91,61.6,61.78,15750.0
2016-05-13 11:00:00,61.8,62.13,61.8,62.09,37131.0,61.8,62.13,61.8,62.09,37131.0
2016-05-13 11:05:00,62.09,62.25,62.06,62.12,44417.0,62.09,62.25,62.06,62.12,44417.0
2016-05-13 11:10:00,62.12,62.33,62.09,62.33,37410.0,62.12,62.33,62.09,62.33,37410.0
2016-05-13 11:15:00,62.3,62.56,62.24,62.46,49384.0,62.3,62.56,62.24,62.46,49384.0
2016-05-13 11:20:00,62.48,62.49,62.3,62.35,31735.0,62.48,62.49,62.3,62.35,31735.0
2016-05-13 11:25:00,62.36,62.56,62.36,62.49,18654.0,62.36,62.56,62.36,62.49,18654.0
2016-05-13 11:30:00,62.48,62.5,62.12,62.13,27050.0,62.48,62.5,62.12,62.13,27050.0
2016-05-13 11:35:00,62.11,62.21,62.02,62.14,19846.0,62.11,62.21,62.02,62.14,19846.0
2016-05-13 11:40:00,62.14,62.21,62.1,62.14,15800.0,62.14,62.21,62.1,62.14,15800.0
2016-05-13 11:45:00,62.13,62.14,62.07,62.14,17800.0,62.13,62.14,62.07,62.14,17800.0
2016-05-13 11:50:00,62.13,62.15,62.1,62.13,13450.0,62.13,62.15,62.1,62.13,13450.0
2016-05-13 11:55:00,62.12,62.21,62.1,62.11,32162.0,62.12,62.21,62.1,62.11,32162.0
2016-05-13 12:00:00,62.11,62.14,62.1,62.11,10691.0,62.11,62.14,62.1,62.11,10691.0
2016-05-13 12:05:00,62.1,62.15,61.99,62.01,19255.0,62.1,62.15,61.99,62.01,19255.0
2016-05-13 12:10:00,62.01,62.16,61.98,62.16,11400.0,62.01,62.16,61.98,62.16,11400.0
2016-05-13 12:15:00,62.16,62.22,62.16,62.21,18662.0,62.16,62.22,62.16,62.21,18662.0
2016-05-13 12:20:00,62.18,62.27,62.11,62.25,20787.0,62.18,62.27,62.11,62.25,20787.0
2016-05-13 12:25:00,62.23,62.26,62.2,62.21,8800.0,62.23,62.26,62.2,62.21,8800.0
2016-05-13 12:30:00,62.2,62.22,62.04,62.04,6143.0,62.2,62.22,62.04,62.04,6143.0
2016-05-13 12:35:00,62.06,62.11,61.99,61.99,3200.0,62.06,62.11,61.99,61.99,3200.0
2016-05-13 12:40:00,61.99,62.0,61.75,61.75,6048.0,61.99,62.0,61.75,61.75,6048.0
2016-05-13 12:45:00,61.69,61.89,61.66,61.83,21397.0,61.69,61.89,61.66,61.83,21397.0
2016-05-13 12:50:00,61.85,62.01,61.85,61.98,8899.0,61.85,62.01,61.85,61.98,8899.0
2016-05-13 12:55:00,61.94,61.95,61.82,61.82,5300.0,61.94,61.95,61.82,61.82,5300.0
2016-05-13 13:00:00,61.82,61.91,61.82,61.91,4395.0,61.82,61.91,61.82,61.91,4395.0
2016-05-13 13:05:00,61.91,61.91,61.75,61.79,7966.0,61.91,61.91,61.75,61.79,7966.0
2016-05-13 13:10:00,61.79,61.82,61.75,61.78,19900.0,61.79,61.82,61.75,61.78,19900.0
2016-05-13 13:15:00,61.77,61.82,61.75,61.79,14400.0,61.77,61.82,61.75,61.79,14400.0
2016-05-13 13:20:00,61.78,61.81,61.65,61.65,16657.0,61.78,61.81,61.65,61.65,16657.0
2016-05-13 13:25:00,61.67,61.73,61.65,61.65,5831.0,61.67,61.73,61.65,61.65,5831.0
2016-05-13 13:30:00,61.64,61.82,61.64,61.74,15635.0,61.64,61.82,61.64,61.74,15635.0
2016-05-13 13:35:00,61.73,61.73,61.66,61.71,6620.0,61.73,61.73,61.66,61.71,6620.0
2016-05-13 13:40:00,61.69,61.76,61.61,61.75,6950.0,61.69,61.76,61.61,61.75,6950.0
2016-05-13 13:45:00,61.74,61.74,61.66,61.66,4478.0,61.74,61.74,61.66,61.66,4478.0
2016-05-13 13:50:00,61.63,61.65,61.54,61.6,10612.0,61.63,61.65,61.54,61.6,10612.0
2016-05-13 13:55:00,61.62,61.71,61.57,61.67,63610.0,61.62,61.71,61.57,61.67,63610.0
2016-05-13 14:00:00,61.65,61.77,61.58,61.76,18805.0,61.65,61.77,61.58,61.76,18805.0
2016-05-13 14:05:00,61.75,61.79,61.74,61.79,18587.0,61.75,61.79,61.74,61.79,18587.0
2016-05-13 14:10:00,61.79,61.79,61.68,61.7,14919.0,61.79,61.79,61.68,61.7,14919.0
2016-05-13 14:15:00,61.71,61.73,61.62,61.62,14172.0,61.71,61.73,61.62,61.62,14172.0
2016-05-13 14:20:00,61.62,61.63,61.46,61.52,24161.0,61.62,61.63,61.46,61.52,24161.0
2016-05-13 14:25:00,61.5,61.6,61.46,61.6,16590.0,61.5,61.6,61.46,61.6,16590.0
2016-05-13 14:30:00,61.59,61.65,61.56,61.59,16302.0,61.59,61.65,61.56,61.59,16302.0
2016-05-13 14:35:00,61.6,61.75,61.58,61.69,22150.0,61.6,61.75,61.58,61.69,22150.0
2016-05-13 14:40:00,61.71,61.71,61.5,61.63,12915.0,61.71,61.71,61.5,61.63,12915.0
2016-05-13 14:45:00,61.64,61.69,61.63,61.69,5278.0,61.64,61.69,61.63,61.69,5278.0
2016-05-13 14:50:00,61.67,61.72,61.62,61.65,13273.0,61.67,61.72,61.62,61.65,13273.0
2016-05-13 14:55:00,61.6,61.81,61.6,61.79,9544.0,61.6,61.81,61.6,61.79,9544.0
2016-05-13 15:00:00,61.8,61.8,61.66,61.7,10806.0,61.8,61.8,61.66,61.7,10806.0
2016-05-13 15:05:00,61.71,61.73,61.64,61.65,8715.0,61.71,61.73,61.64,61.65,8715.0
2016-05-13 15:10:00,61.66,61.82,61.66,61.74,24559.0,61.66,61.82,61.66,61.74,24559.0
2016-05-13 15:15:00,61.71,61.82,61.71,61.76,13505.0,61.71,61.82,61.71,61.76,13505.0
2016-05-13 15:20:00,61.76,61.76,61.56,61.56,24575.0,61.76,61.76,61.56,61.56,24575.0
2016-05-13 15:25:00,61.57,61.58,61.47,61.5,18959.0,61.57,61.58,61.47,61.5,18959.0
2016-05-13 15:30:00,61.49,61.52,61.43,61.44,16054.0,61.49,61.52,61.43,61.44,16054.0
2016-05-13 15:35:00,61.46,61.51,61.45,61.47,28643.0,61.46,61.51,61.45,61.47,28643.0
2016-05-13 15:40:00,61.47,61.54,61.46,61.52,27369.0,61.47,61.54,61.46,61.52,27369.0
2016-05-13 15:45:00,61.52,61.63,61.52,61.62,36949.0,61.52,61.63,61.52,61.62,36949.0
2016-05-13 15:50:00,61.61,61.61,61.52,61.56,43976.0,61.61,61.61,61.52,61.56,43976.0
2016-05-13 15:55:00,61.57,61.62,61.56,61.58,68922.0,61.57,61.62,61.56,61.58,68922.0
2016-05-16 09:30:00,60.48,60.91,60.36,60.7,100673.0,60.48,60.91,60.36,60.7,100673.0
2016-05-16 09:35:00,60.7,60.78,59.85,60.09,142841.0,60.7,60.78,59.85,60.09,142841.0
2016-05-16 09:40:00,60.16,60.61,59.9,60.49,95187.0,60.16,60.61,59.9,60.49,95187.0
2016-05-16 09:45:00,60.54,61.13,60.51,60.87,76911.0,60.54,61.13,60.51,60.87,76911.0
2016-05-16 09:50:00,60.87,60.88,60.38,60.5,44719.0,60.87,60.88,60.38,60.5,44719.0
2016-05-16 09:55:00,60.48,60.59,60.38,60.4,38302.0,60.48,60.59,60.38,60.4,38302.0
2016-05-16 10:00:00,60.44,60.63,60.35,60.55,27617.0,60.44,60.63,60.35,60.55,27617.0
2016-05-16 10:05:00,60.56,60.88,60.56,60.88,23779.0,60.56,60.88,60.56,60.88,23779.0
2016-05-16 10:10:00,60.77,60.98,60.72,60.89,50100.0,60.77,60.98,60.72,60.89,50100.0
2016-05-16 10:15:00,60.91,60.95,60.55,60.55,36400.0,60.91,60.95,60.55,60.55,36400.0
2016-05-16 10:20:00,60.55,60.55,60.26,60.36,13536.0,60.55,60.55,60.26,60.36,13536.0
2016-05-16 10:25:00,60.36,60.56,60.22,60.56,20831.0,60.36,60.56,60.22,60.56,20831.0
2016-05-16 10:30:00,60.51,60.54,60.39,60.39,12683.0,60.51,60.54,60.39,60.39,12683.0
2016-05-16 10:35:00,60.39,60.59,60.39,60.47,12349.0,60.39,60.59,60.39,60.47,12349.0
2016-05-16 10:40:00,60.49,60.68,60.44,60.66,14916.0,60.49,60.68,60.44,60.66,14916.0
2016-05-16 10:45:00,60.65,60.7,60.6,60.7,9626.0,60.65,60.7,60.6,60.7,9626.0
2016-05-16 10:50:00,60.67,60.82,60.66,60.8,15143.0,60.67,60.82,60.66,60.8,15143.0
2016-05-16 10:55:00,60.8,60.84,60.65,60.65,23190.0,60.8,60.84,60.65,60.65,23190.0
2016-05-16 11:00:00,60.64,60.8,60.64,60.75,13501.0,60.64,60.8,60.64,60.75,13501.0
2016-05-16 11:05:00,60.78,60.81,60.66,60.68,14808.0,60.78,60.81,60.66,60.68,14808.0
2016-05-16 11:10:00,60.67,60.71,60.6,60.65,20982.0,60.67,60.71,60.6,60.65,20982.0
2016-05-16 11:15:00,60.66,60.81,60.65,60.76,17650.0,60.66,60.81,60.65,60.76,17650.0
2016-05-16 11:20:00,60.77,60.83,60.73,60.78,14566.0,60.77,60.83,60.73,60.78,14566.0
2016-05-16 11:25:00,60.74,60.88,60.72,60.73,27081.0,60.74,60.88,60.72,60.73,27081.0
2016-05-16 11:30:00,60.75,60.78,60.72,60.74,11330.0,60.75,60.78,60.72,60.74,11330.0
2016-05-16 11:35:00,60.72,60.78,60.62,60.78,17907.0,60.72,60.78,60.62,60.78,17907.0
2016-05-16 11:40:00,60.79,60.81,60.74,60.77,12897.0,60.79,60.81,60.74,60.77,12897.0
2016-05-16 11:45:00,60.78,60.82,60.77,60.8,12238.0,60.78,60.82,60.77,60.8,12238.0
2016-05-16 11:50:00,60.81,60.96,60.81,60.96,7086.0,60.81,60.96,60.81,60.96,7086.0
2016-05-16 11:55:00,60.95,61.01,60.94,61.01,10730.0,60.95,61.01,60.94,61.01,10730.0
2016-05-16 12:00:00,61.01,61.02,60.86,60.86,15943.0,61.01,61.02,60.86,60.86,15943.0
2016-05-16 12:05:00,60.88,60.99,60.88,60.95,10849.0,60.88,60.99,60.88,60.95,10849.0
2016-05-16 12:10:00,60.94,61.0,60.92,61.0,14882.0,60.94,61.0,60.92,61.0,14882.0
2016-05-16 12:15:00,61.0,61.03,60.93,60.94,13970.0,61.0,61.03,60.93,60.94,13970.0
2016-05-16 12:20:00,60.98,60.99,60.93,60.97,27986.0,60.98,60.99,60.93,60.97,27986.0
2016-05-16 12:25:00,60.97,61.01,60.84,60.84,18511.0,60.97,61.01,60.84,60.84,18511.0
2016-05-16 12:30:00,60.85,60.93,60.85,60.93,19645.0,60.85,60.93,60.85,60.93,19645.0
2016-05-16 12:35:00,60.9,60.91,60.71,60.71,26722.0,60.9,60.91,60.71,60.71,26722.0
2016-05-16 12:40:00,60.72,60.73,60.64,60.7,22449.0,60.72,60.73,60.64,60.7,22449.0
2016-05-16 12:45:00,60.7,60.78,60.67,60.74,11203.0,60.7,60.78,60.67,60.74,11203.0
2016-05-16 12:50:00,60.73,60.75,60.68,60.73,8688.0,60.73,60.75,60.68,60.73,8688.0
2016-05-16 12:55:00,60.73,60.93,60.71,60.89,10660.0,60.73,60.93,60.71,60.89,10660.0
2016-05-16 13:00:00,60.89,61.0,60.89,60.99,6268.0,60.89,61.0,60.89,60.99,6268.0
2016-05-16 13:05:00,60.99,61.01,60.88,60.88,16050.0,60.99,61.01,60.88,60.88,16050.0
2016-05-16 13:10:00,60.86,60.9,60.83,60.85,12877.0,60.86,60.9,60.83,60.85,12877.0
2016-05-16 13:15:00,60.88,60.94,60.83,60.9,13350.0,60.88,60.94,60.83,60.9,13350.0
2016-05-16 13:20:00,60.91,61.02,60.91,61.02,45251.0,60.91,61.02,60.91,61.02,45251.0
2016-05-16 13:25:00,61.02,61.07,60.93,60.97,35022.0,61.02,61.07,60.93,60.97,35022.0
2016-05-16 13:30:00,60.97,61.1,60.97,61.03,16136.0,60.97,61.1,60.97,61.03,16136.0
2016-05-16 13:35:00,60.98,61.07,60.97,61.05,11442.0,60.98,61.07,60.97,61.05,11442.0
2016-05-16 13:40:00,61.03,61.06,60.96,60.97,11650.0,61.03,61.06,60.96,60.97,11650.0
2016-05-16 13:45:00,60.96,61.0,60.9,60.92,13778.0,60.96,61.0,60.9,60.92,13778.0
2016-05-16 13:50:00,60.89,60.95,60.84,60.86,16971.0,60.89,60.95,60.84,60.86,16971.0
2016-05-16 13:55:00,60.85,61.01,60.85,60.99,10978.0,60.85,61.01,60.85,60.99,10978.0
2016-05-16 14:00:00,60.97,61.11,60.97,61.11,9157.0,60.97,61.11,60.97,61.11,9157.0
2016-05-16 14:05:00,61.12,61.18,61.11,61.17,7181.0,61.12,61.18,61.11,61.17,7181.0
2016-05-16 14:10:00,61.17,61.18,61.14,61.18,20281.0,61.17,61.18,61.14,61.18,20281.0
2016-05-16 14:15:00,61.17,61.19,61.08,61.12,17283.0,61.17,61.19,61.08,61.12,17283.0
2016-05-16 14:20:00,61.11,61.13,60.97,61.0,20684.0,61.11,61.13,60.97,61.0,20684.0
2016-05-16 14:25:00,60.99,61.0,60.91,60.99,9740.0,60.99,61.0,60.91,60.99,9740.0
2016-05-16 14:30:00,61.0,61.05,60.98,61.05,14529.0,61.0,61.05,60.98,61.05,14529.0
2016-05-16 14:35:00,61.05,61.08,60.99,61.01,20288.0,61.05,61.08,60.99,61.01,20288.0
2016-05-16 14:40:00,61.01,61.1,61.01,61.04,15135.0,61.01,61.1,61.01,61.04,15135.0
2016-05-16 14:45:00,61.07,61.07,60.97,60.99,13400.0,61.07,61.07,60.97,60.99,13400.0
2016-05-16 14:50:00,60.97,61.01,60.96,60.98,13211.0,60.97,61.01,60.96,60.98,13211.0
2016-05-16 14:55:00,60.98,61.0,60.96,61.0,8769.0,60.98,61.0,60.96,61.0,8769.0
2016-05-16 15:00:00,61.0,61.06,60.99,61.05,13291.0,61.0,61.06,60.99,61.05,13291.0
2016-05-16 15:05:00,61.05,61.06,60.99,61.03,15301.0,61.05,61.06,60.99,61.03,15301.0
2016-05-16 15:10:00,61.03,61.05,60.96,60.96,13952.0,61.03,61.05,60.96,60.96,13952.0
2016-05-16 15:15:00,60.97,61.02,60.97,61.01,10269.0,60.97,61.02,60.97,61.01,10269.0
2016-05-16 15:20:00,61.02,61.04,60.98,61.0,21886.0,61.02,61.04,60.98,61.0,21886.0
2016-05-16 15:25:00,60.99,61.0,60.89,60.92,21498.0,60.99,61.0,60.89,60.92,21498.0
2016-05-16 15:30:00,60.93,60.94,60.82,60.83,23908.0,60.93,60.94,60.82,60.83,23908.0
2016-05-16 15:35:00,60.83,60.86,60.81,60.83,24785.0,60.83,60.86,60.81,60.83,24785.0
2016-05-16 15:40:00,60.82,60.85,60.79,60.81,26202.0,60.82,60.85,60.79,60.81,26202.0
2016-05-16 15:45:00,60.81,60.82,60.65,60.67,56280.0,60.81,60.82,60.65,60.67,56280.0
2016-05-16 15:50:00,60.68,60.75,60.64,60.64,60553.0,60.68,60.75,60.64,60.64,60553.0
2016-05-16 15:55:00,60.65,60.78,60.64,60.76,89382.0,60.65,60.78,60.64,60.76,89382.0
2016-05-17 09:30:00,60.72,61.0,60.6,61.0,9112.0,60.72,61.0,60.6,61.0,9112.0
2016-05-17 09:35:00,60.89,61.05,60.84,60.95,27200.0,60.89,61.05,60.84,60.95,27200.0
2016-05-17 09:40:00,60.9,60.93,60.55,60.7,30800.0,60.9,60.93,60.55,60.7,30800.0
2016-05-17 09:45:00,60.7,60.81,60.34,60.74,22800.0,60.7,60.81,60.34,60.74,22800.0
2016-05-17 09:50:00,60.71,60.84,60.68,60.74,10980.0,60.71,60.84,60.68,60.74,10980.0
2016-05-17 09:55:00,60.78,60.85,60.63,60.73,59480.0,60.78,60.85,60.63,60.73,59480.0
2016-05-17 10:00:00,60.69,60.8,60.65,60.8,22323.0,60.69,60.8,60.65,60.8,22323.0
2016-05-17 10:05:00,60.8,61.02,60.76,61.02,11859.0,60.8,61.02,60.76,61.02,11859.0
2016-05-17 10:10:00,61.02,61.09,60.94,61.04,11564.0,61.02,61.09,60.94,61.04,11564.0
2016-05-17 10:15:00,60.99,61.34,60.9,61.3,35907.0,60.99,61.34,60.9,61.3,35907.0
2016-05-17 10:20:00,61.28,61.53,61.28,61.46,27917.0,61.28,61.53,61.28,61.46,27917.0
2016-05-17 10:25:00,61.47,61.6,61.3,61.3,15860.0,61.47,61.6,61.3,61.3,15860.0
2016-05-17 10:30:00,61.32,61.32,61.16,61.19,11941.0,61.32,61.32,61.16,61.19,11941.0
2016-05-17 10:35:00,61.16,61.19,61.08,61.15,11395.0,61.16,61.19,61.08,61.15,11395.0
2016-05-17 10:40:00,61.15,61.34,61.15,61.34,11000.0,61.15,61.34,61.15,61.34,11000.0
2016-05-17 10:45:00,61.33,61.4,61.31,61.32,8350.0,61.33,61.4,61.31,61.32,8350.0
2016-05-17 10:50:00,61.32,61.48,61.32,61.48,11866.0,61.32,61.48,61.32,61.48,11866.0
2016-05-17 10:55:00,61.5,61.57,61.48,61.56,9585.0,61.5,61.57,61.48,61.56,9585.0
2016-05-17 11:00:00,61.57,61.59,61.51,61.59,13128.0,61.57,61.59,61.51,61.59,13128.0
2016-05-17 11:05:00,61.59,61.67,61.59,61.61,11652.0,61.59,61.67,61.59,61.61,11652.0
2016-05-17 11:10:00,61.64,61.67,61.5,61.5,6552.0,61.64,61.67,61.5,61.5,6552.0
2016-05-17 11:15:00,61.49,61.55,61.37,61.49,13754.0,61.49,61.55,61.37,61.49,13754.0
2016-05-17 11:20:00,61.47,61.56,61.43,61.52,7353.0,61.47,61.56,61.43,61.52,7353.0
2016-05-17 11:25:00,61.5,61.51,61.38,61.42,27696.0,61.5,61.51,61.38,61.42,27696.0
2016-05-17 11:30:00,61.42,61.43,61.29,61.36,20214.0,61.42,61.43,61.29,61.36,20214.0
2016-05-17 11:35:00,61.35,61.45,61.35,61.42,25643.0,61.35,61.45,61.35,61.42,25643.0
2016-05-17 11:40:00,61.42,61.43,61.29,61.31,15330.0,61.42,61.43,61.29,61.31,15330.0
2016-05-17 11:45:00,61.31,61.32,61.24,61.27,7800.0,61.31,61.32,61.24,61.27,7800.0
2016-05-17 11:50:00,61.29,61.35,61.25,61.33,11909.0,61.29,61.35,61.25,61.33,11909.0
2016-05-17 11:55:00,61.33,61.44,61.31,61.38,12788.0,61.33,61.44,61.31,61.38,12788.0
2016-05-17 12:00:00,61.38,61.42,61.35,61.35,11065.0,61.38,61.42,61.35,61.35,11065.0
2016-05-17 12:05:00,61.39,61.39,61.22,61.24,28571.0,61.39,61.39,61.22,61.24,28571.0
2016-05-17 12:10:00,61.24,61.31,61.23,61.31,8725.0,61.24,61.31,61.23,61.31,8725.0
2016-05-17 12:15:00,61.3,61.34,61.28,61.3,13092.0,61.3,61.34,61.28,61.3,13092.0
2016-05-17 12:20:00,61.29,61.32,61.27,61.3,13142.0,61.29,61.32,61.27,61.3,13142.0
2016-05-17 12:25:00,61.28,61.33,61.28,61.33,8331.0,61.28,61.33,61.28,61.33,8331.0
2016-05-17 12:30:00,61.32,61.32,61.27,61.29,7151.0,61.32,61.32,61.27,61.29,7151.0
2016-05-17 12:35:00,61.29,61.44,61.28,61.43,17421.0,61.29,61.44,61.28,61.43,17421.0
2016-05-17 12:40:00,61.42,61.43,61.26,61.27,7000.0,61.42,61.43,61.26,61.27,7000.0
2016-05-17 12:45:00,61.26,61.27,61.1,61.1,8832.0,61.26,61.27,61.1,61.1,8832.0
2016-05-17 12:50:00,61.12,61.22,61.11,61.21,8437.0,61.12,61.22,61.11,61.21,8437.0
2016-05-17 12:55:00,61.18,61.33,61.17,61.27,17960.0,61.18,61.33,61.17,61.27,17960.0
2016-05-17 13:00:00,61.27,61.27,61.09,61.13,9214.0,61.27,61.27,61.09,61.13,9214.0
2016-05-17 13:05:00,61.12,61.19,61.12,61.16,5629.0,61.12,61.19,61.12,61.16,5629.0
2016-05-17 13:10:00,61.16,61.23,61.15,61.23,1800.0,61.16,61.23,61.15,61.23,1800.0
2016-05-17 13:15:00,61.21,61.23,61.16,61.2,5912.0,61.21,61.23,61.16,61.2,5912.0
2016-05-17 13:20:00,61.23,61.27,61.19,61.2,10100.0,61.23,61.27,61.19,61.2,10100.0
2016-05-17 13:25:00,61.21,61.22,61.1,61.21,21000.0,61.21,61.22,61.1,61.21,21000.0
2016-05-17 13:30:00,61.22,61.23,61.18,61.2,15500.0,61.22,61.23,61.18,61.2,15500.0
2016-05-17 13:35:00,61.2,61.2,61.09,61.09,21741.0,61.2,61.2,61.09,61.09,21741.0
2016-05-17 13:40:00,61.1,61.17,61.07,61.09,7090.0,61.1,61.17,61.07,61.09,7090.0
2016-05-17 13:45:00,61.07,61.08,61.0,61.05,5550.0,61.07,61.08,61.0,61.05,5550.0
2016-05-17 13:50:00,61.04,61.14,61.02,61.11,10347.0,61.04,61.14,61.02,61.11,10347.0
2016-05-17 13:55:00,61.1,61.12,61.09,61.1,14730.0,61.1,61.12,61.09,61.1,14730.0
2016-05-17 14:00:00,61.1,61.17,61.1,61.1,10163.0,61.1,61.17,61.1,61.1,10163.0
2016-05-17 14:05:00,61.1,61.12,61.07,61.1,20483.0,61.1,61.12,61.07,61.1,20483.0
2016-05-17 14:10:00,61.1,61.12,61.09,61.12,11571.0,61.1,61.12,61.09,61.12,11571.0
2016-05-17 14:15:00,61.1,61.11,61.02,61.02,18354.0,61.1,61.11,61.02,61.02,18354.0
2016-05-17 14:20:00,61.0,61.01,60.86,60.89,16062.0,61.0,61.01,60.86,60.89,16062.0
2016-05-17 14:25:00,60.88,60.88,60.77,60.83,10404.0,60.88,60.88,60.77,60.83,10404.0
2016-05-17 14:30:00,60.81,60.88,60.77,60.84,11799.0,60.81,60.88,60.77,60.84,11799.0
2016-05-17 14:35:00,60.83,61.03,60.83,60.97,30304.0,60.83,61.03,60.83,60.97,30304.0
2016-05-17 14:40:00,60.95,60.97,60.89,60.97,3100.0,60.95,60.97,60.89,60.97,3100.0
2016-05-17 14:45:00,60.9,60.95,60.87,60.87,10838.0,60.9,60.95,60.87,60.87,10838.0
2016-05-17 14:50:00,60.87,60.88,60.82,60.83,6883.0,60.87,60.88,60.82,60.83,6883.0
2016-05-17 14:55:00,60.82,60.93,60.82,60.91,8270.0,60.82,60.93,60.82,60.91,8270.0
2016-05-17 15:00:00,60.9,60.94,60.89,60.91,5600.0,60.9,60.94,60.89,60.91,5600.0
2016-05-17 15:05:00,60.92,61.09,60.92,61.06,17237.0,60.92,61.09,60.92,61.06,17237.0
2016-05-17 15:10:00,61.05,61.05,60.99,61.02,12960.0,61.05,61.05,60.99,61.02,12960.0
2016-05-17 15:15:00,60.97,61.03,60.96,60.98,8883.0,60.97,61.03,60.96,60.98,8883.0
2016-05-17 15:20:00,60.98,61.0,60.86,60.93,34476.0,60.98,61.0,60.86,60.93,34476.0
2016-05-17 15:25:00,60.91,60.91,60.82,60.85,24491.0,60.91,60.91,60.82,60.85,24491.0
2016-05-17 15:30:00,60.85,60.87,60.81,60.84,15164.0,60.85,60.87,60.81,60.84,15164.0
2016-05-17 15:35:00,60.83,60.96,60.82,60.95,22783.0,60.83,60.96,60.82,60.95,22783.0
2016-05-17 15:40:00,60.95,60.95,60.84,60.87,23469.0,60.95,60.95,60.84,60.87,23469.0
2016-05-17 15:45:00,60.87,60.87,60.78,60.79,26857.0,60.87,60.87,60.78,60.79,26857.0
2016-05-17 15:50:00,60.8,60.91,60.8,60.87,36451.0,60.8,60.91,60.8,60.87,36451.0
2016-05-17 15:55:00,60.88,60.91,60.85,60.88,102022.0,60.88,60.91,60.85,60.88,102022.0
2016-05-18 09:30:00,60.52,60.69,60.02,60.19,30888.0,60.52,60.69,60.02,60.19,30888.0
2016-05-18 09:35:00,60.24,60.34,59.77,60.07,31319.0,60.24,60.34,59.77,60.07,31319.0
2016-05-18 09:40:00,60.11,60.33,60.01,60.01,20925.0,60.11,60.33,60.01,60.01,20925.0
2016-05-18 09:45:00,60.08,60.26,60.08,60.1,8200.0,60.08,60.26,60.08,60.1,8200.0
2016-05-18 09:50:00,60.1,60.13,59.89,60.13,15700.0,60.1,60.13,59.89,60.13,15700.0
2016-05-18 09:55:00,60.13,60.13,60.0,60.08,8892.0,60.13,60.13,60.0,60.08,8892.0
2016-05-18 10:00:00,60.12,60.26,60.12,60.13,8016.0,60.12,60.26,60.12,60.13,8016.0
2016-05-18 10:05:00,60.16,60.27,60.15,60.24,10068.0,60.16,60.27,60.15,60.24,10068.0
2016-05-18 10:10:00,60.27,60.52,60.27,60.52,6650.0,60.27,60.52,60.27,60.52,6650.0
2016-05-18 10:15:00,60.54,60.63,60.42,60.44,22291.0,60.54,60.63,60.42,60.44,22291.0
2016-05-18 10:20:00,60.44,60.53,60.37,60.4,8182.0,60.44,60.53,60.37,60.4,8182.0
2016-05-18 10:25:00,60.43,60.49,60.34,60.36,3950.0,60.43,60.49,60.34,60.36,3950.0
2016-05-18 10:30:00,60.34,60.34,60.18,60.26,8050.0,60.34,60.34,60.18,60.26,8050.0
2016-05-18 10:35:00,60.28,60.28,59.97,60.05,19140.0,60.28,60.28,59.97,60.05,19140.0
2016-05-18 10:40:00,60.04,60.23,60.04,60.17,8445.0,60.04,60.23,60.04,60.17,8445.0
2016-05-18 10:45:00,60.22,60.22,60.03,60.03,6260.0,60.22,60.22,60.03,60.03,6260.0
2016-05-18 10:50:00,60.05,60.05,59.7,59.86,47219.0,60.05,60.05,59.7,59.86,47219.0
2016-05-18 10:55:00,59.83,59.87,59.8,59.83,8000.0,59.83,59.87,59.8,59.83,8000.0
2016-05-18 11:00:00,59.83,59.91,59.77,59.86,15949.0,59.83,59.91,59.77,59.86,15949.0
2016-05-18 11:05:00,59.85,59.95,59.83,59.91,15473.0,59.85,59.95,59.83,59.91,15473.0
2016-05-18 11:10:00,59.92,59.96,59.82,59.95,78606.0,59.92,59.96,59.82,59.95,78606.0
2016-05-18 11:15:00,59.95,60.03,59.87,59.95,20853.0,59.95,60.03,59.87,59.95,20853.0
2016-05-18 11:20:00,59.95,59.99,59.87,59.94,30760.0,59.95,59.99,59.87,59.94,30760.0
2016-05-18 11:25:00,59.93,59.95,59.89,59.94,84045.0,59.93,59.95,59.89,59.94,84045.0
2016-05-18 11:30:00,59.96,59.99,59.9,59.96,17176.0,59.96,59.99,59.9,59.96,17176.0
2016-05-18 11:35:00,59.94,59.98,59.84,59.85,21802.0,59.94,59.98,59.84,59.85,21802.0
2016-05-18 11:40:00,59.81,59.9,59.71,59.9,33447.0,59.81,59.9,59.71,59.9,33447.0
2016-05-18 11:45:00,59.9,59.95,59.89,59.95,11948.0,59.9,59.95,59.89,59.95,11948.0
2016-05-18 11:50:00,59.95,59.95,59.9,59.94,8270.0,59.95,59.95,59.9,59.94,8270.0
2016-05-18 11:55:00,59.93,60.06,59.9,59.93,10000.0,59.93,60.06,59.9,59.93,10000.0
2016-05-18 12:00:00,59.94,59.99,59.9,59.95,7259.0,59.94,59.99,59.9,59.95,7259.0
2016-05-18 12:05:00,59.92,59.94,59.9,59.92,6900.0,59.92,59.94,59.9,59.92,6900.0
2016-05-18 12:10:00,59.92,59.93,59.9,59.9,11306.0,59.92,59.93,59.9,59.9,11306.0
2016-05-18 12:15:00,59.92,59.94,59.89,59.92,22947.0,59.92,59.94,59.89,59.92,22947.0
2016-05-18 12:20:00,59.92,59.94,59.9,59.93,12101.0,59.92,59.94,59.9,59.93,12101.0
2016-05-18 12:25:00,59.92,59.96,59.9,59.92,9613.0,59.92,59.96,59.9,59.92,9613.0
2016-05-18 12:30:00,59.95,60.01,59.94,59.98,11334.0,59.95,60.01,59.94,59.98,11334.0
2016-05-18 12:35:00,59.98,60.1,59.95,60.09,25461.0,59.98,60.1,59.95,60.09,25461.0
2016-05-18 12:40:00,60.07,60.16,60.04,60.16,13868.0,60.07,60.16,60.04,60.16,13868.0
2016-05-18 12:45:00,60.15,60.16,60.09,60.1,9250.0,60.15,60.16,60.09,60.1,9250.0
2016-05-18 12:50:00,60.11,60.23,60.08,60.19,15500.0,60.11,60.23,60.08,60.19,15500.0
2016-05-18 12:55:00,60.19,60.4,60.17,60.34,15212.0,60.19,60.4,60.17,60.34,15212.0
2016-05-18 13:00:00,60.36,60.44,60.29,60.37,19759.0,60.36,60.44,60.29,60.37,19759.0
2016-05-18 13:05:00,60.38,60.48,60.37,60.44,10578.0,60.38,60.48,60.37,60.44,10578.0
2016-05-18 13:10:00,60.41,60.54,60.4,60.43,12349.0,60.41,60.54,60.4,60.43,12349.0
2016-05-18 13:15:00,60.43,60.47,60.37,60.41,12130.0,60.43,60.47,60.37,60.41,12130.0
2016-05-18 13:20:00,60.41,60.5,60.41,60.46,16900.0,60.41,60.5,60.41,60.46,16900.0
2016-05-18 13:25:00,60.46,60.49,60.37,60.37,11295.0,60.46,60.49,60.37,60.37,11295.0
2016-05-18 13:30:00,60.36,60.49,60.35,60.44,7350.0,60.36,60.49,60.35,60.44,7350.0
2016-05-18 13:35:00,60.44,60.49,60.43,60.47,5119.0,60.44,60.49,60.43,60.47,5119.0
2016-05-18 13:40:00,60.47,60.52,60.44,60.46,10187.0,60.47,60.52,60.44,60.46,10187.0
2016-05-18 13:45:00,60.48,60.53,60.45,60.47,6508.0,60.48,60.53,60.45,60.47,6508.0
2016-05-18 13:50:00,60.45,60.52,60.42,60.45,11555.0,60.45,60.52,60.42,60.45,11555.0
2016-05-18 13:55:00,60.43,60.47,60.41,60.45,6200.0,60.43,60.47,60.41,60.45,6200.0
2016-05-18 14:00:00,60.44,60.44,60.08,60.12,16342.0,60.44,60.44,60.08,60.12,16342.0
2016-05-18 14:05:00,60.07,60.3,59.95,60.29,15045.0,60.07,60.3,59.95,60.29,15045.0
2016-05-18 14:10:00,60.28,60.29,60.12,60.19,9762.0,60.28,60.29,60.12,60.19,9762.0
2016-05-18 14:15:00,60.18,60.24,60.05,60.24,9350.0,60.18,60.24,60.05,60.24,9350.0
2016-05-18 14:20:00,60.25,60.25,60.08,60.17,16444.0,60.25,60.25,60.08,60.17,16444.0
2016-05-18 14:25:00,60.14,60.14,59.99,60.0,18460.0,60.14,60.14,59.99,60.0,18460.0
2016-05-18 14:30:00,59.97,60.03,59.9,60.03,20776.0,59.97,60.03,59.9,60.03,20776.0
2016-05-18 14:35:00,60.04,60.2,60.03,60.11,15698.0,60.04,60.2,60.03,60.11,15698.0
2016-05-18 14:40:00,60.13,60.32,60.11,60.29,7717.0,60.13,60.32,60.11,60.29,7717.0
2016-05-18 14:45:00,60.27,60.28,60.2,60.25,16334.0,60.27,60.28,60.2,60.25,16334.0
2016-05-18 14:50:00,60.23,60.4,60.23,60.3,21292.0,60.23,60.4,60.23,60.3,21292.0
2016-05-18 14:55:00,60.27,60.34,60.26,60.31,6800.0,60.27,60.34,60.26,60.31,6800.0
2016-05-18 15:00:00,60.32,60.33,60.18,60.19,46852.0,60.32,60.33,60.18,60.19,46852.0
2016-05-18 15:05:00,60.23,60.23,60.14,60.15,19200.0,60.23,60.23,60.14,60.15,19200.0
2016-05-18 15:10:00,60.15,60.16,59.95,60.02,23034.0,60.15,60.16,59.95,60.02,23034.0
2016-05-18 15:15:00,60.0,60.01,59.9,59.96,19501.0,60.0,60.01,59.9,59.96,19501.0
2016-05-18 15:20:00,59.98,59.98,59.81,59.86,30186.0,59.98,59.98,59.81,59.86,30186.0
2016-05-18 15:25:00,59.87,60.0,59.86,59.9,13496.0,59.87,60.0,59.86,59.9,13496.0
2016-05-18 15:30:00,59.94,59.99,59.82,59.89,36592.0,59.94,59.99,59.82,59.89,36592.0
2016-05-18 15:35:00,59.9,59.9,59.77,59.77,24889.0,59.9,59.9,59.77,59.77,24889.0
2016-05-18 15:40:00,59.77,59.8,59.67,59.68,52031.0,59.77,59.8,59.67,59.68,52031.0
2016-05-18 15:45:00,59.69,59.88,59.69,59.84,35193.0,59.69,59.88,59.69,59.84,35193.0
2016-05-18 15:50:00,59.88,59.92,59.83,59.89,40693.0,59.88,59.92,59.83,59.89,40693.0
2016-05-18 15:55:00,59.9,60.09,59.81,60.07,107135.0,59.9,60.09,59.81,60.07,107135.0
2016-05-19 09:30:00,59.93,60.65,59.68,60.65,20593.0,59.93,60.65,59.68,60.65,20593.0
2016-05-19 09:35:00,60.6,60.89,60.54,60.6,34053.0,60.6,60.89,60.54,60.6,34053.0
2016-05-19 09:40:00,60.5,60.64,60.4,60.5,29650.0,60.5,60.64,60.4,60.5,29650.0
2016-05-19 09:45:00,60.53,60.6,60.28,60.33,16741.0,60.53,60.6,60.28,60.33,16741.0
2016-05-19 09:50:00,60.33,60.5,60.31,60.33,10125.0,60.33,60.5,60.31,60.33,10125.0
2016-05-19 09:55:00,60.23,60.27,60.0,60.0,6450.0,60.23,60.27,60.0,60.0,6450.0
2016-05-19 10:00:00,59.94,60.25,59.93,60.25,22685.0,59.94,60.25,59.93,60.25,22685.0
2016-05-19 10:05:00,60.25,60.41,60.23,60.28,19597.0,60.25,60.41,60.23,60.28,19597.0
2016-05-19 10:10:00,60.28,60.28,60.06,60.11,21883.0,60.28,60.28,60.06,60.11,21883.0
2016-05-19 10:15:00,60.15,60.29,60.1,60.25,16750.0,60.15,60.29,60.1,60.25,16750.0
2016-05-19 10:20:00,60.25,60.59,60.25,60.59,13713.0,60.25,60.59,60.25,60.59,13713.0
2016-05-19 10:25:00,60.63,61.02,60.63,60.93,44010.0,60.63,61.02,60.63,60.93,44010.0
2016-05-19 10:30:00,60.93,61.07,60.9,61.07,24550.0,60.93,61.07,60.9,61.07,24550.0
2016-05-19 10:35:00,61.09,61.09,60.9,60.99,18475.0,61.09,61.09,60.9,60.99,18475.0
2016-05-19 10:40:00,60.95,61.14,60.95,61.14,15930.0,60.95,61.14,60.95,61.14,15930.0
2016-05-19 10:45:00,61.14,61.25,61.13,61.21,38637.0,61.14,61.25,61.13,61.21,38637.0
2016-05-19 10:50:00,61.22,61.3,61.15,61.18,37296.0,61.22,61.3,61.15,61.18,37296.0
2016-05-19 10:55:00,61.2,61.2,61.04,61.1,15962.0,61.2,61.2,61.04,61.1,15962.0
2016-05-19 11:00:00,61.11,61.11,60.96,61.0,12940.0,61.11,61.11,60.96,61.0,12940.0
2016-05-19 11:05:00,61.0,61.11,60.97,61.1,14918.0,61.0,61.11,60.97,61.1,14918.0
2016-05-19 11:10:00,61.11,61.15,61.05,61.1,8195.0,61.11,61.15,61.05,61.1,8195.0
2016-05-19 11:15:00,61.11,61.24,61.11,61.18,13764.0,61.11,61.24,61.11,61.18,13764.0
2016-05-19 11:20:00,61.16,61.24,61.14,61.22,19838.0,61.16,61.24,61.14,61.22,19838.0
2016-05-19 11:25:00,61.23,61.37,61.19,61.34,34835.0,61.23,61.37,61.19,61.34,34835.0
2016-05-19 11:30:00,61.33,61.42,61.26,61.3,40370.0,61.33,61.42,61.26,61.3,40370.0
2016-05-19 11:35:00,61.31,61.35,61.26,61.32,21328.0,61.31,61.35,61.26,61.32,21328.0
2016-05-19 11:40:00,61.3,61.33,61.18,61.18,11623.0,61.3,61.33,61.18,61.18,11623.0
2016-05-19 11:45:00,61.17,61.17,61.01,61.12,10700.0,61.17,61.17,61.01,61.12,10700.0
2016-05-19 11:50:00,61.1,61.17,61.06,61.14,20126.0,61.1,61.17,61.06,61.14,20126.0
2016-05-19 11:55:00,61.11,61.2,61.0,61.11,8300.0,61.11,61.2,61.0,61.11,8300.0
2016-05-19 12:00:00,61.1,61.1,60.92,60.94,14399.0,61.1,61.1,60.92,60.94,14399.0
2016-05-19 12:05:00,60.93,60.94,60.75,60.77,22336.0,60.93,60.94,60.75,60.77,22336.0
2016-05-19 12:10:00,60.78,60.86,60.69,60.86,10226.0,60.78,60.86,60.69,60.86,10226.0
2016-05-19 12:15:00,60.87,61.02,60.83,61.01,15503.0,60.87,61.02,60.83,61.01,15503.0
2016-05-19 12:20:00,61.03,61.24,61.03,61.17,11050.0,61.03,61.24,61.03,61.17,11050.0
2016-05-19 12:25:00,61.13,61.14,60.92,60.95,10315.0,61.13,61.14,60.92,60.95,10315.0
2016-05-19 12:30:00,60.92,60.98,60.91,60.91,8330.0,60.92,60.98,60.91,60.91,8330.0
2016-05-19 12:35:00,60.93,60.93,60.84,60.93,9700.0,60.93,60.93,60.84,60.93,9700.0
2016-05-19 12:40:00,60.9,60.93,60.77,60.81,14300.0,60.9,60.93,60.77,60.81,14300.0
2016-05-19 12:45:00,60.83,60.87,60.79,60.86,7838.0,60.83,60.87,60.79,60.86,7838.0
2016-05-19 12:50:00,60.88,60.94,60.87,60.94,8470.0,60.88,60.94,60.87,60.94,8470.0
2016-05-19 12:55:00,60.95,61.04,60.92,60.92,10551.0,60.95,61.04,60.92,60.92,10551.0
2016-05-19 13:00:00,60.92,60.99,60.89,60.99,7650.0,60.92,60.99,60.89,60.99,7650.0
2016-05-19 13:05:00,61.0,61.05,60.96,61.05,7395.0,61.0,61.05,60.96,61.05,7395.0
2016-05-19 13:10:00,61.06,61.2,61.04,61.19,10945.0,61.06,61.2,61.04,61.19,10945.0
2016-05-19 13:15:00,61.14,61.16,61.01,61.02,8665.0,61.14,61.16,61.01,61.02,8665.0
2016-05-19 13:20:00,61.02,61.09,60.98,61.02,7449.0,61.02,61.09,60.98,61.02,7449.0
2016-05-19 13:25:00,61.04,61.09,61.04,61.06,9695.0,61.04,61.09,61.04,61.06,9695.0
2016-05-19 13:30:00,61.07,61.17,61.01,61.15,10679.0,61.07,61.17,61.01,61.15,10679.0
2016-05-19 13:35:00,61.17,61.28,61.08,61.09,12704.0,61.17,61.28,61.08,61.09,12704.0
2016-05-19 13:40:00,61.09,61.16,61.09,61.09,15506.0,61.09,61.16,61.09,61.09,15506.0
2016-05-19 13:45:00,61.08,61.15,61.0,61.06,11356.0,61.08,61.15,61.0,61.06,11356.0
2016-05-19 13:50:00,61.05,61.15,61.03,61.11,12106.0,61.05,61.15,61.03,61.11,12106.0
2016-05-19 13:55:00,61.13,61.3,61.13,61.14,17945.0,61.13,61.3,61.13,61.14,17945.0
2016-05-19 14:00:00,61.17,61.17,61.07,61.09,9809.0,61.17,61.17,61.07,61.09,9809.0
2016-05-19 14:05:00,61.09,61.1,60.92,60.95,35466.0,61.09,61.1,60.92,60.95,35466.0
2016-05-19 14:10:00,60.99,61.04,60.92,60.92,7248.0,60.99,61.04,60.92,60.92,7248.0
2016-05-19 14:15:00,60.95,61.03,60.92,61.03,11562.0,60.95,61.03,60.92,61.03,11562.0
2016-05-19 14:20:00,61.03,61.09,61.0,61.04,8999.0,61.03,61.09,61.0,61.04,8999.0
2016-05-19 14:25:00,61.04,61.14,61.03,61.14,10302.0,61.04,61.14,61.03,61.14,10302.0
2016-05-19 14:30:00,61.12,61.16,61.01,61.1,6607.0,61.12,61.16,61.01,61.1,6607.0
2016-05-19 14:35:00,61.1,61.1,61.04,61.04,6108.0,61.1,61.1,61.04,61.04,6108.0
2016-05-19 14:40:00,61.06,61.11,61.01,61.11,8376.0,61.06,61.11,61.01,61.11,8376.0
2016-05-19 14:45:00,61.1,61.1,60.98,61.05,9545.0,61.1,61.1,60.98,61.05,9545.0
2016-05-19 14:50:00,61.03,61.04,60.97,61.04,8609.0,61.03,61.04,60.97,61.04,8609.0
2016-05-19 14:55:00,61.05,61.13,61.04,61.04,10217.0,61.05,61.13,61.04,61.04,10217.0
2016-05-19 15:00:00,61.06,61.24,61.06,61.16,16315.0,61.06,61.24,61.06,61.16,16315.0
2016-05-19 15:05:00,61.17,61.32,61.17,61.32,18484.0,61.17,61.32,61.17,61.32,18484.0
2016-05-19 15:10:00,61.34,61.47,61.29,61.42,24768.0,61.34,61.47,61.29,61.42,24768.0
2016-05-19 15:15:00,61.42,61.46,61.36,61.4,18315.0,61.42,61.46,61.36,61.4,18315.0
2016-05-19 15:20:00,61.43,61.45,61.31,61.36,18809.0,61.43,61.45,61.31,61.36,18809.0
2016-05-19 15:25:00,61.35,61.35,61.25,61.25,15700.0,61.35,61.35,61.25,61.25,15700.0
2016-05-19 15:30:00,61.25,61.27,61.11,61.12,23299.0,61.25,61.27,61.11,61.12,23299.0
2016-05-19 15:35:00,61.13,61.22,61.13,61.21,20255.0,61.13,61.22,61.13,61.21,20255.0
2016-05-19 15:40:00,61.21,61.26,61.14,61.16,15500.0,61.21,61.26,61.14,61.16,15500.0
2016-05-19 15:45:00,61.17,61.3,61.15,61.26,27073.0,61.17,61.3,61.15,61.26,27073.0
2016-05-19 15:50:00,61.27,61.27,61.13,61.19,36172.0,61.27,61.27,61.13,61.19,36172.0
2016-05-19 15:55:00,61.19,61.2,61.06,61.11,58272.0,61.19,61.2,61.06,61.11,58272.0
2016-05-20 09:30:00,61.23,61.32,61.01,61.03,11102.0,61.23,61.32,61.01,61.03,11102.0
2016-05-20 09:35:00,61.07,61.7,61.06,61.65,9776.0,61.07,61.7,61.06,61.65,9776.0
2016-05-20 09:40:00,61.63,61.68,61.46,61.54,25970.0,61.63,61.68,61.46,61.54,25970.0
2016-05-20 09:45:00,61.45,61.61,61.43,61.53,7250.0,61.45,61.61,61.43,61.53,7250.0
2016-05-20 09:50:00,61.63,62.0,61.63,61.92,17293.0,61.63,62.0,61.63,61.92,17293.0
2016-05-20 09:55:00,61.99,62.34,61.99,62.3,33324.0,61.99,62.34,61.99,62.3,33324.0
2016-05-20 10:00:00,62.31,62.5,62.25,62.47,36702.0,62.31,62.5,62.25,62.47,36702.0
2016-05-20 10:05:00,62.47,62.56,62.34,62.36,21340.0,62.47,62.56,62.34,62.36,21340.0
2016-05-20 10:10:00,62.38,62.59,62.21,62.59,32308.0,62.38,62.59,62.21,62.59,32308.0
2016-05-20 10:15:00,62.59,62.6,62.39,62.5,17939.0,62.59,62.6,62.39,62.5,17939.0
2016-05-20 10:20:00,62.45,62.48,62.23,62.43,19788.0,62.45,62.48,62.23,62.43,19788.0
2016-05-20 10:25:00,62.44,62.45,62.29,62.37,22770.0,62.44,62.45,62.29,62.37,22770.0
2016-05-20 10:30:00,62.4,62.41,62.18,62.3,26640.0,62.4,62.41,62.18,62.3,26640.0
2016-05-20 10:35:00,62.3,62.37,62.23,62.3,31639.0,62.3,62.37,62.23,62.3,31639.0
2016-05-20 10:40:00,62.32,62.39,62.24,62.33,29754.0,62.32,62.39,62.24,62.33,29754.0
2016-05-20 10:45:00,62.35,62.52,62.33,62.52,13022.0,62.35,62.52,62.33,62.52,13022.0
2016-05-20 10:50:00,62.52,62.53,62.37,62.41,22804.0,62.52,62.53,62.37,62.41,22804.0
2016-05-20 10:55:00,62.44,62.53,62.37,62.53,15684.0,62.44,62.53,62.37,62.53,15684.0
2016-05-20 11:00:00,62.55,62.6,62.51,62.53,7874.0,62.55,62.6,62.51,62.53,7874.0
2016-05-20 11:05:00,62.52,62.55,62.39,62.53,15976.0,62.52,62.55,62.39,62.53,15976.0
2016-05-20 11:10:00,62.54,62.55,62.41,62.41,12507.0,62.54,62.55,62.41,62.41,12507.0
2016-05-20 11:15:00,62.41,62.46,62.27,62.46,18131.0,62.41,62.46,62.27,62.46,18131.0
2016-05-20 11:20:00,62.5,62.56,62.48,62.56,10081.0,62.5,62.56,62.48,62.56,10081.0
2016-05-20 11:25:00,62.54,62.59,62.52,62.58,20690.0,62.54,62.59,62.52,62.58,20690.0
2016-05-20 11:30:00,62.59,62.64,62.58,62.62,21159.0,62.59,62.64,62.58,62.62,21159.0
2016-05-20 11:35:00,62.61,62.71,62.6,62.7,14050.0,62.61,62.71,62.6,62.7,14050.0
2016-05-20 11:40:00,62.71,62.79,62.7,62.71,21445.0,62.71,62.79,62.7,62.71,21445.0
2016-05-20 11:45:00,62.72,62.72,62.51,62.65,10549.0,62.72,62.72,62.51,62.65,10549.0
2016-05-20 11:50:00,62.66,62.71,62.61,62.71,14289.0,62.66,62.71,62.61,62.71,14289.0
2016-05-20 11:55:00,62.7,62.84,62.68,62.8,15426.0,62.7,62.84,62.68,62.8,15426.0
2016-05-20 12:00:00,62.8,62.8,62.58,62.63,13050.0,62.8,62.8,62.58,62.63,13050.0
2016-05-20 12:05:00,62.6,62.77,62.6,62.77,8103.0,62.6,62.77,62.6,62.77,8103.0
2016-05-20 12:10:00,62.75,62.8,62.71,62.77,9883.0,62.75,62.8,62.71,62.77,9883.0
2016-05-20 12:15:00,62.72,62.76,62.62,62.66,8000.0,62.72,62.76,62.62,62.66,8000.0
2016-05-20 12:20:00,62.65,62.7,62.61,62.62,8935.0,62.65,62.7,62.61,62.62,8935.0
2016-05-20 12:25:00,62.63,62.65,62.59,62.65,3300.0,62.63,62.65,62.59,62.65,3300.0
2016-05-20 12:30:00,62.63,62.65,62.55,62.61,9900.0,62.63,62.65,62.55,62.61,9900.0
2016-05-20 12:35:00,62.6,62.61,62.5,62.5,6216.0,62.6,62.61,62.5,62.5,6216.0
2016-05-20 12:40:00,62.5,62.74,62.5,62.73,39961.0,62.5,62.74,62.5,62.73,39961.0
2016-05-20 12:45:00,62.72,62.84,62.72,62.72,14966.0,62.72,62.84,62.72,62.72,14966.0
2016-05-20 12:50:00,62.73,62.82,62.73,62.76,7400.0,62.73,62.82,62.73,62.76,7400.0
2016-05-20 12:55:00,62.75,62.78,62.75,62.77,12891.0,62.75,62.78,62.75,62.77,12891.0
2016-05-20 13:00:00,62.77,62.78,62.72,62.73,12838.0,62.77,62.78,62.72,62.73,12838.0
2016-05-20 13:05:00,62.73,62.75,62.7,62.7,9500.0,62.73,62.75,62.7,62.7,9500.0
2016-05-20 13:10:00,62.71,62.78,62.69,62.76,19575.0,62.71,62.78,62.69,62.76,19575.0
2016-05-20 13:15:00,62.73,62.83,62.69,62.83,6912.0,62.73,62.83,62.69,62.83,6912.0
2016-05-20 13:20:00,62.82,62.85,62.75,62.76,8848.0,62.82,62.85,62.75,62.76,8848.0
2016-05-20 13:25:00,62.74,62.77,62.71,62.75,7462.0,62.74,62.77,62.71,62.75,7462.0
2016-05-20 13:30:00,62.74,62.75,62.64,62.65,8189.0,62.74,62.75,62.64,62.65,8189.0
2016-05-20 13:35:00,62.66,62.69,62.58,62.58,5516.0,62.66,62.69,62.58,62.58,5516.0
2016-05-20 13:40:00,62.57,62.62,62.55,62.56,17338.0,62.57,62.62,62.55,62.56,17338.0
2016-05-20 13:45:00,62.54,62.56,62.51,62.53,9428.0,62.54,62.56,62.51,62.53,9428.0
2016-05-20 13:50:00,62.52,62.52,62.38,62.42,12284.0,62.52,62.52,62.38,62.42,12284.0
2016-05-20 13:55:00,62.4,62.54,62.39,62.54,11888.0,62.4,62.54,62.39,62.54,11888.0
2016-05-20 14:00:00,62.52,62.63,62.51,62.63,6254.0,62.52,62.63,62.51,62.63,6254.0
2016-05-20 14:05:00,62.63,62.63,62.55,62.62,7581.0,62.63,62.63,62.55,62.62,7581.0
2016-05-20 14:10:00,62.62,62.62,62.52,62.54,9243.0,62.62,62.62,62.52,62.54,9243.0
2016-05-20 14:15:00,62.54,62.66,62.54,62.65,17411.0,62.54,62.66,62.54,62.65,17411.0
2016-05-20 14:20:00,62.65,62.83,62.65,62.83,21496.0,62.65,62.83,62.65,62.83,21496.0
2016-05-20 14:25:00,62.84,62.84,62.7,62.71,8231.0,62.84,62.84,62.7,62.71,8231.0
2016-05-20 14:30:00,62.72,62.8,62.72,62.79,8692.0,62.72,62.8,62.72,62.79,8692.0
2016-05-20 14:35:00,62.8,62.82,62.75,62.82,10610.0,62.8,62.82,62.75,62.82,10610.0
2016-05-20 14:40:00,62.82,62.82,62.76,62.76,9569.0,62.82,62.82,62.76,62.76,9569.0
2016-05-20 14:45:00,62.78,62.82,62.78,62.78,9200.0,62.78,62.82,62.78,62.78,9200.0
2016-05-20 14:50:00,62.79,62.81,62.75,62.75,13233.0,62.79,62.81,62.75,62.75,13233.0
2016-05-20 14:55:00,62.76,62.8,62.65,62.7,27039.0,62.76,62.8,62.65,62.7,27039.0
2016-05-20 15:00:00,62.68,62.71,62.61,62.64,36354.0,62.68,62.71,62.61,62.64,36354.0
2016-05-20 15:05:00,62.62,62.63,62.55,62.6,28706.0,62.62,62.63,62.55,62.6,28706.0
2016-05-20 15:10:00,62.61,62.63,62.6,62.63,10309.0,62.61,62.63,62.6,62.63,10309.0
2016-05-20 15:15:00,62.63,62.65,62.45,62.46,34445.0,62.63,62.65,62.45,62.46,34445.0
2016-05-20 15:20:00,62.45,62.48,62.35,62.47,50174.0,62.45,62.48,62.35,62.47,50174.0
2016-05-20 15:25:00,62.48,62.55,62.46,62.47,21549.0,62.48,62.55,62.46,62.47,21549.0
2016-05-20 15:30:00,62.47,62.52,62.45,62.52,23463.0,62.47,62.52,62.45,62.52,23463.0
2016-05-20 15:35:00,62.52,62.53,62.43,62.43,33731.0,62.52,62.53,62.43,62.43,33731.0
2016-05-20 15:40:00,62.43,62.53,62.43,62.47,38077.0,62.43,62.53,62.43,62.47,38077.0
2016-05-20 15:45:00,62.47,62.51,62.47,62.49,43654.0,62.47,62.51,62.47,62.49,43654.0
2016-05-20 15:50:00,62.48,62.53,62.48,62.49,56383.0,62.48,62.53,62.48,62.49,56383.0
2016-05-20 15:55:00,62.48,62.53,62.44,62.5,148204.0,62.48,62.53,62.44,62.5,148204.0
2016-05-23 09:30:00,62.55,63.0,62.55,62.94,13219.0,62.55,63.0,62.55,62.94,13219.0
2016-05-23 09:35:00,63.0,63.08,62.73,62.99,7010.0,63.0,63.08,62.73,62.99,7010.0
2016-05-23 09:40:00,63.04,63.3,63.04,63.24,13971.0,63.04,63.3,63.04,63.24,13971.0
2016-05-23 09:45:00,63.2,63.43,63.2,63.32,23783.0,63.2,63.43,63.2,63.32,23783.0
2016-05-23 09:50:00,63.41,63.41,63.2,63.38,11181.0,63.41,63.41,63.2,63.38,11181.0
2016-05-23 09:55:00,63.26,63.36,63.2,63.29,12527.0,63.26,63.36,63.2,63.29,12527.0
2016-05-23 10:00:00,63.3,63.44,63.25,63.3,9688.0,63.3,63.44,63.25,63.3,9688.0
2016-05-23 10:05:00,63.34,63.62,63.33,63.39,37195.0,63.34,63.62,63.33,63.39,37195.0
2016-05-23 10:10:00,63.47,63.5,63.29,63.48,12658.0,63.47,63.5,63.29,63.48,12658.0
2016-05-23 10:15:00,63.49,63.49,63.39,63.48,20243.0,63.49,63.49,63.39,63.48,20243.0
2016-05-23 10:20:00,63.5,63.57,63.46,63.51,25636.0,63.5,63.57,63.46,63.51,25636.0
2016-05-23 10:25:00,63.54,63.56,63.45,63.5,13939.0,63.54,63.56,63.45,63.5,13939.0
2016-05-23 10:30:00,63.51,63.55,63.42,63.53,14465.0,63.51,63.55,63.42,63.53,14465.0
2016-05-23 10:35:00,63.52,63.52,63.44,63.52,8000.0,63.52,63.52,63.44,63.52,8000.0
2016-05-23 10:40:00,63.5,63.52,63.28,63.3,12499.0,63.5,63.52,63.28,63.3,12499.0
2016-05-23 10:45:00,63.28,63.34,63.25,63.3,15979.0,63.28,63.34,63.25,63.3,15979.0
2016-05-23 10:50:00,63.3,63.33,63.11,63.15,23875.0,63.3,63.33,63.11,63.15,23875.0
2016-05-23 10:55:00,63.14,63.18,63.09,63.15,9399.0,63.14,63.18,63.09,63.15,9399.0
2016-05-23 11:00:00,63.14,63.15,63.07,63.1,12005.0,63.14,63.15,63.07,63.1,12005.0
2016-05-23 11:05:00,63.09,63.15,63.07,63.12,13332.0,63.09,63.15,63.07,63.12,13332.0
2016-05-23 11:10:00,63.13,63.13,63.01,63.08,18447.0,63.13,63.13,63.01,63.08,18447.0
2016-05-23 11:15:00,63.09,63.09,63.01,63.02,13037.0,63.09,63.09,63.01,63.02,13037.0
2016-05-23 11:20:00,63.03,63.06,63.01,63.03,7678.0,63.03,63.06,63.01,63.03,7678.0
2016-05-23 11:25:00,63.02,63.06,62.89,62.89,18967.0,63.02,63.06,62.89,62.89,18967.0
2016-05-23 11:30:00,62.89,62.89,62.75,62.75,8682.0,62.89,62.89,62.75,62.75,8682.0
2016-05-23 11:35:00,62.79,62.81,62.7,62.7,4818.0,62.79,62.81,62.7,62.7,4818.0
2016-05-23 11:40:00,62.7,62.75,62.61,62.62,17041.0,62.7,62.75,62.61,62.62,17041.0
2016-05-23 11:45:00,62.62,62.82,62.59,62.73,19308.0,62.62,62.82,62.59,62.73,19308.0
2016-05-23 11:50:00,62.72,62.77,62.7,62.75,4800.0,62.72,62.77,62.7,62.75,4800.0
2016-05-23 11:55:00,62.72,62.81,62.7,62.8,7470.0,62.72,62.81,62.7,62.8,7470.0
2016-05-23 12:00:00,62.82,62.91,62.8,62.9,9592.0,62.82,62.91,62.8,62.9,9592.0
2016-05-23 12:05:00,62.92,62.98,62.77,62.78,13972.0,62.92,62.98,62.77,62.78,13972.0
2016-05-23 12:10:00,62.8,62.92,62.8,62.88,7551.0,62.8,62.92,62.8,62.88,7551.0
2016-05-23 12:15:00,62.91,62.95,62.87,62.87,5536.0,62.91,62.95,62.87,62.87,5536.0
2016-05-23 12:20:00,62.87,62.87,62.79,62.79,6300.0,62.87,62.87,62.79,62.79,6300.0
2016-05-23 12:25:00,62.78,62.78,62.69,62.74,4200.0,62.78,62.78,62.69,62.74,4200.0
2016-05-23 12:30:00,62.76,62.87,62.76,62.83,6422.0,62.76,62.87,62.76,62.83,6422.0
2016-05-23 12:35:00,62.84,62.94,62.83,62.85,6743.0,62.84,62.94,62.83,62.85,6743.0
2016-05-23 12:40:00,62.84,62.9,62.84,62.86,6136.0,62.84,62.9,62.84,62.86,6136.0
2016-05-23 12:45:00,62.85,62.85,62.69,62.69,4587.0,62.85,62.85,62.69,62.69,4587.0
2016-05-23 12:50:00,62.69,62.78,62.65,62.77,5500.0,62.69,62.78,62.65,62.77,5500.0
2016-05-23 12:55:00,62.78,62.78,62.64,62.73,7800.0,62.78,62.78,62.64,62.73,7800.0
2016-05-23 13:00:00,62.74,62.82,62.74,62.78,3800.0,62.74,62.82,62.74,62.78,3800.0
2016-05-23 13:05:00,62.78,62.81,62.77,62.78,4100.0,62.78,62.81,62.77,62.78,4100.0
2016-05-23 13:10:00,62.75,62.78,62.71,62.73,6453.0,62.75,62.78,62.71,62.73,6453.0
2016-05-23 13:15:00,62.75,62.76,62.65,62.65,6897.0,62.75,62.76,62.65,62.65,6897.0
2016-05-23 13:20:00,62.65,62.65,62.51,62.51,12563.0,62.65,62.65,62.51,62.51,12563.0
2016-05-23 13:25:00,62.51,62.52,62.38,62.39,12700.0,62.51,62.52,62.38,62.39,12700.0
2016-05-23 13:30:00,62.39,62.4,62.27,62.3,20401.0,62.39,62.4,62.27,62.3,20401.0
2016-05-23 13:35:00,62.3,62.3,62.19,62.2,17302.0,62.3,62.3,62.19,62.2,17302.0
2016-05-23 13:40:00,62.2,62.26,62.13,62.25,18335.0,62.2,62.26,62.13,62.25,18335.0
2016-05-23 13:45:00,62.23,62.26,62.19,62.23,10892.0,62.23,62.26,62.19,62.23,10892.0
2016-05-23 13:50:00,62.23,62.28,62.17,62.19,14127.0,62.23,62.28,62.17,62.19,14127.0
2016-05-23 13:55:00,62.21,62.29,62.2,62.28,12154.0,62.21,62.29,62.2,62.28,12154.0
2016-05-23 14:00:00,62.29,62.31,62.24,62.27,9891.0,62.29,62.31,62.24,62.27,9891.0
2016-05-23 14:05:00,62.28,62.31,62.26,62.26,9513.0,62.28,62.31,62.26,62.26,9513.0
2016-05-23 14:10:00,62.26,62.27,62.2,62.2,7506.0,62.26,62.27,62.2,62.2,7506.0
2016-05-23 14:15:00,62.21,62.28,62.2,62.27,4206.0,62.21,62.28,62.2,62.27,4206.0
2016-05-23 14:20:00,62.28,62.28,62.25,62.27,6991.0,62.28,62.28,62.25,62.27,6991.0
2016-05-23 14:25:00,62.26,62.33,62.26,62.29,7472.0,62.26,62.33,62.26,62.29,7472.0
2016-05-23 14:30:00,62.29,62.31,62.17,62.17,11767.0,62.29,62.31,62.17,62.17,11767.0
2016-05-23 14:35:00,62.17,62.21,62.16,62.19,14204.0,62.17,62.21,62.16,62.19,14204.0
2016-05-23 14:40:00,62.19,62.19,62.1,62.12,12089.0,62.19,62.19,62.1,62.12,12089.0
2016-05-23 14:45:00,62.13,62.13,62.0,62.02,15427.0,62.13,62.13,62.0,62.02,15427.0
2016-05-23 14:50:00,62.02,62.03,61.99,62.0,22428.0,62.02,62.03,61.99,62.0,22428.0
2016-05-23 14:55:00,62.02,62.03,61.94,61.96,19032.0,62.02,62.03,61.94,61.96,19032.0
2016-05-23 15:00:00,61.96,62.04,61.95,62.03,22357.0,61.96,62.04,61.95,62.03,22357.0
2016-05-23 15:05:00,62.02,62.02,61.97,61.97,19000.0,62.02,62.02,61.97,61.97,19000.0
2016-05-23 15:10:00,61.97,61.98,61.87,61.87,20332.0,61.97,61.98,61.87,61.87,20332.0
2016-05-23 15:15:00,61.85,61.85,61.78,61.78,21302.0,61.85,61.85,61.78,61.78,21302.0
2016-05-23 15:20:00,61.79,61.8,61.72,61.8,28388.0,61.79,61.8,61.72,61.8,28388.0
2016-05-23 15:25:00,61.8,61.86,61.79,61.86,43179.0,61.8,61.86,61.79,61.86,43179.0
2016-05-23 15:30:00,61.88,61.94,61.84,61.9,33661.0,61.88,61.94,61.84,61.9,33661.0
2016-05-23 15:35:00,61.9,61.9,61.81,61.81,39955.0,61.9,61.9,61.81,61.81,39955.0
2016-05-23 15:40:00,61.8,61.84,61.74,61.84,49952.0,61.8,61.84,61.74,61.84,49952.0
2016-05-23 15:45:00,61.84,61.89,61.84,61.86,50860.0,61.84,61.89,61.84,61.86,50860.0
2016-05-23 15:50:00,61.87,61.95,61.86,61.94,60995.0,61.87,61.95,61.86,61.94,60995.0
2016-05-23 15:55:00,61.93,61.97,61.83,61.94,125410.0,61.93,61.97,61.83,61.94,125410.0
2016-05-24 09:30:00,62.01,62.89,62.01,62.54,22932.0,62.01,62.89,62.01,62.54,22932.0
2016-05-24 09:35:00,62.5,62.63,62.45,62.58,14215.0,62.5,62.63,62.45,62.58,14215.0
2016-05-24 09:40:00,62.57,62.69,62.49,62.49,7942.0,62.57,62.69,62.49,62.49,7942.0
2016-05-24 09:45:00,62.56,62.6,62.45,62.49,13600.0,62.56,62.6,62.45,62.49,13600.0
2016-05-24 09:50:00,62.5,62.69,62.5,62.59,6100.0,62.5,62.69,62.5,62.59,6100.0
2016-05-24 09:55:00,62.65,62.72,62.49,62.51,12435.0,62.65,62.72,62.49,62.51,12435.0
2016-05-24 10:00:00,62.54,62.73,62.51,62.62,8898.0,62.54,62.73,62.51,62.62,8898.0
2016-05-24 10:05:00,62.67,62.8,62.65,62.67,8650.0,62.67,62.8,62.65,62.67,8650.0
2016-05-24 10:10:00,62.68,62.71,62.56,62.59,13463.0,62.68,62.71,62.56,62.59,13463.0
2016-05-24 10:15:00,62.57,62.67,62.55,62.63,8115.0,62.57,62.67,62.55,62.63,8115.0
2016-05-24 10:20:00,62.64,62.75,62.6,62.75,13712.0,62.64,62.75,62.6,62.75,13712.0
2016-05-24 10:25:00,62.75,62.78,62.62,62.77,47174.0,62.75,62.78,62.62,62.77,47174.0
2016-05-24 10:30:00,62.77,62.8,62.72,62.76,41487.0,62.77,62.8,62.72,62.76,41487.0
2016-05-24 10:35:00,62.78,62.85,62.71,62.75,29974.0,62.78,62.85,62.71,62.75,29974.0
2016-05-24 10:40:00,62.75,62.77,62.68,62.74,15883.0,62.75,62.77,62.68,62.74,15883.0
2016-05-24 10:45:00,62.76,62.83,62.75,62.83,15378.0,62.76,62.83,62.75,62.83,15378.0
2016-05-24 10:50:00,62.84,62.9,62.84,62.9,16032.0,62.84,62.9,62.84,62.9,16032.0
2016-05-24 10:55:00,62.89,62.9,62.82,62.84,6500.0,62.89,62.9,62.82,62.84,6500.0
2016-05-24 11:00:00,62.87,62.95,62.85,62.95,20995.0,62.87,62.95,62.85,62.95,20995.0
2016-05-24 11:05:00,62.95,63.05,62.93,63.01,57640.0,62.95,63.05,62.93,63.01,57640.0
2016-05-24 11:10:00,63.03,63.06,62.95,63.0,33115.0,63.03,63.06,62.95,63.0,33115.0
2016-05-24 11:15:00,63.01,63.05,62.99,63.0,11875.0,63.01,63.05,62.99,63.0,11875.0
2016-05-24 11:20:00,63.0,63.02,62.88,62.88,6900.0,63.0,63.02,62.88,62.88,6900.0
2016-05-24 11:25:00,62.87,62.94,62.86,62.93,11413.0,62.87,62.94,62.86,62.93,11413.0
2016-05-24 11:30:00,62.95,63.05,62.95,62.95,7655.0,62.95,63.05,62.95,62.95,7655.0
2016-05-24 11:35:00,62.94,63.04,62.91,63.02,4379.0,62.94,63.04,62.91,63.02,4379.0
2016-05-24 11:40:00,63.03,63.13,63.03,63.11,32900.0,63.03,63.13,63.03,63.11,32900.0
2016-05-24 11:45:00,63.13,63.2,63.11,63.19,33751.0,63.13,63.2,63.11,63.19,33751.0
2016-05-24 11:50:00,63.19,63.24,63.16,63.23,17909.0,63.19,63.24,63.16,63.23,17909.0
2016-05-24 11:55:00,63.24,63.25,63.22,63.24,17283.0,63.24,63.25,63.22,63.24,17283.0
2016-05-24 12:00:00,63.23,63.25,63.21,63.24,16989.0,63.23,63.25,63.21,63.24,16989.0
2016-05-24 12:05:00,63.25,63.42,63.24,63.37,46069.0,63.25,63.42,63.24,63.37,46069.0
2016-05-24 12:10:00,63.37,63.38,63.27,63.35,30368.0,63.37,63.38,63.27,63.35,30368.0
2016-05-24 12:15:00,63.35,63.36,63.33,63.35,13800.0,63.35,63.36,63.33,63.35,13800.0
2016-05-24 12:20:00,63.35,63.39,63.33,63.34,16035.0,63.35,63.39,63.33,63.34,16035.0
2016-05-24 12:25:00,63.34,63.4,63.29,63.37,9709.0,63.34,63.4,63.29,63.37,9709.0
2016-05-24 12:30:00,63.36,63.41,63.36,63.37,5300.0,63.36,63.41,63.36,63.37,5300.0
2016-05-24 12:35:00,63.37,63.37,63.29,63.3,8500.0,63.37,63.37,63.29,63.3,8500.0
2016-05-24 12:40:00,63.28,63.29,63.21,63.25,9580.0,63.28,63.29,63.21,63.25,9580.0
2016-05-24 12:45:00,63.25,63.26,63.17,63.19,3100.0,63.25,63.26,63.17,63.19,3100.0
2016-05-24 12:50:00,63.18,63.28,63.17,63.28,14588.0,63.18,63.28,63.17,63.28,14588.0
2016-05-24 12:55:00,63.28,63.37,63.27,63.36,9850.0,63.28,63.37,63.27,63.36,9850.0
2016-05-24 13:00:00,63.36,63.44,63.35,63.44,6355.0,63.36,63.44,63.35,63.44,6355.0
2016-05-24 13:05:00,63.45,63.45,63.38,63.39,10100.0,63.45,63.45,63.38,63.39,10100.0
2016-05-24 13:10:00,63.38,63.38,63.36,63.38,1350.0,63.38,63.38,63.36,63.38,1350.0
2016-05-24 13:15:00,63.38,63.45,63.38,63.43,11500.0,63.38,63.45,63.38,63.43,11500.0
2016-05-24 13:20:00,63.44,63.49,63.44,63.45,11908.0,63.44,63.49,63.44,63.45,11908.0
2016-05-24 13:25:00,63.45,63.5,63.44,63.49,39266.0,63.45,63.5,63.44,63.49,39266.0
2016-05-24 13:30:00,63.5,63.5,63.35,63.35,7487.0,63.5,63.5,63.35,63.35,7487.0
2016-05-24 13:35:00,63.35,63.36,63.33,63.35,6108.0,63.35,63.36,63.33,63.35,6108.0
2016-05-24 13:40:00,63.35,63.37,63.2,63.24,12715.0,63.35,63.37,63.2,63.24,12715.0
2016-05-24 13:45:00,63.24,63.34,63.24,63.34,5020.0,63.24,63.34,63.24,63.34,5020.0
2016-05-24 13:50:00,63.38,63.4,63.31,63.32,4940.0,63.38,63.4,63.31,63.32,4940.0
2016-05-24 13:55:00,63.3,63.32,63.22,63.22,4800.0,63.3,63.32,63.22,63.22,4800.0
2016-05-24 14:00:00,63.24,63.26,63.22,63.25,9133.0,63.24,63.26,63.22,63.25,9133.0
2016-05-24 14:05:00,63.24,63.24,63.16,63.17,6745.0,63.24,63.24,63.16,63.17,6745.0
2016-05-24 14:10:00,63.2,63.26,63.19,63.26,5400.0,63.2,63.26,63.19,63.26,5400.0
2016-05-24 14:15:00,63.26,63.28,63.22,63.28,8760.0,63.26,63.28,63.22,63.28,8760.0
2016-05-24 14:20:00,63.28,63.28,63.23,63.24,16230.0,63.28,63.28,63.23,63.24,16230.0
2016-05-24 14:25:00,63.25,63.25,63.16,63.16,23607.0,63.25,63.25,63.16,63.16,23607.0
2016-05-24 14:30:00,63.16,63.18,63.14,63.18,3700.0,63.16,63.18,63.14,63.18,3700.0
2016-05-24 14:35:00,63.17,63.17,63.1,63.1,5963.0,63.17,63.17,63.1,63.1,5963.0
2016-05-24 14:40:00,63.13,63.17,63.09,63.11,4600.0,63.13,63.17,63.09,63.11,4600.0
2016-05-24 14:45:00,63.1,63.11,63.07,63.08,2420.0,63.1,63.11,63.07,63.08,2420.0
2016-05-24 14:50:00,63.11,63.17,63.1,63.15,5840.0,63.11,63.17,63.1,63.15,5840.0
2016-05-24 14:55:00,63.15,63.18,63.14,63.17,6664.0,63.15,63.18,63.14,63.17,6664.0
2016-05-24 15:00:00,63.16,63.32,63.15,63.29,16565.0,63.16,63.32,63.15,63.29,16565.0
2016-05-24 15:05:00,63.28,63.29,63.2,63.22,8644.0,63.28,63.29,63.2,63.22,8644.0
2016-05-24 15:10:00,63.21,63.25,63.2,63.2,16150.0,63.21,63.25,63.2,63.2,16150.0
2016-05-24 15:15:00,63.17,63.19,63.07,63.1,36563.0,63.17,63.19,63.07,63.1,36563.0
2016-05-24 15:20:00,63.11,63.26,63.1,63.23,9228.0,63.11,63.26,63.1,63.23,9228.0
2016-05-24 15:25:00,63.26,63.29,63.22,63.29,11098.0,63.26,63.29,63.22,63.29,11098.0
2016-05-24 15:30:00,63.29,63.29,63.21,63.24,16993.0,63.29,63.29,63.21,63.24,16993.0
2016-05-24 15:35:00,63.25,63.28,63.23,63.27,15068.0,63.25,63.28,63.23,63.27,15068.0
2016-05-24 15:40:00,63.27,63.28,63.22,63.25,25371.0,63.27,63.28,63.22,63.25,25371.0
2016-05-24 15:45:00,63.26,63.27,63.21,63.22,23466.0,63.26,63.27,63.21,63.22,23466.0
2016-05-24 15:50:00,63.21,63.26,63.18,63.26,28595.0,63.21,63.26,63.18,63.26,28595.0
2016-05-24 15:55:00,63.25,63.28,63.15,63.17,77727.0,63.25,63.28,63.15,63.17,77727.0
2016-05-25 09:30:00,62.79,63.1,62.77,62.77,17728.0,62.79,63.1,62.77,62.77,17728.0
2016-05-25 09:35:00,62.78,62.91,62.56,62.69,21429.0,62.78,62.91,62.56,62.69,21429.0
2016-05-25 09:40:00,62.66,62.93,62.55,62.93,16819.0,62.66,62.93,62.55,62.93,16819.0
2016-05-25 09:45:00,62.77,62.91,62.58,62.58,9620.0,62.77,62.91,62.58,62.58,9620.0
2016-05-25 09:50:00,62.64,62.8,62.64,62.79,8028.0,62.64,62.8,62.64,62.79,8028.0
2016-05-25 09:55:00,62.82,62.9,62.81,62.9,1950.0,62.82,62.9,62.81,62.9,1950.0
2016-05-25 10:00:00,62.92,62.99,62.88,62.99,6000.0,62.92,62.99,62.88,62.99,6000.0
2016-05-25 10:05:00,63.0,63.04,62.92,63.01,7511.0,63.0,63.04,62.92,63.01,7511.0
2016-05-25 10:10:00,63.01,63.05,62.92,63.02,5224.0,63.01,63.05,62.92,63.02,5224.0
2016-05-25 10:15:00,63.0,63.0,62.84,62.84,10425.0,63.0,63.0,62.84,62.84,10425.0
2016-05-25 10:20:00,62.82,63.03,62.75,63.0,17134.0,62.82,63.03,62.75,63.0,17134.0
2016-05-25 10:25:00,63.02,63.02,62.88,62.94,11559.0,63.02,63.02,62.88,62.94,11559.0
2016-05-25 10:30:00,62.9,62.98,62.72,62.72,20752.0,62.9,62.98,62.72,62.72,20752.0
2016-05-25 10:35:00,62.72,62.74,62.6,62.65,20541.0,62.72,62.74,62.6,62.65,20541.0
2016-05-25 10:40:00,62.64,62.75,62.61,62.75,3985.0,62.64,62.75,62.61,62.75,3985.0
2016-05-25 10:45:00,62.76,62.84,62.75,62.79,6300.0,62.76,62.84,62.75,62.79,6300.0
2016-05-25 10:50:00,62.83,62.96,62.83,62.94,8978.0,62.83,62.96,62.83,62.94,8978.0
2016-05-25 10:55:00,62.94,62.94,62.85,62.85,7300.0,62.94,62.94,62.85,62.85,7300.0
2016-05-25 11:00:00,62.86,63.0,62.84,63.0,10033.0,62.86,63.0,62.84,63.0,10033.0
2016-05-25 11:05:00,63.01,63.01,62.86,62.89,13166.0,63.01,63.01,62.86,62.89,13166.0
2016-05-25 11:10:00,62.91,62.99,62.91,62.96,7390.0,62.91,62.99,62.91,62.96,7390.0
2016-05-25 11:15:00,62.94,63.07,62.94,63.05,8147.0,62.94,63.07,62.94,63.05,8147.0
2016-05-25 11:20:00,63.05,63.15,62.97,62.98,43368.0,63.05,63.15,62.97,62.98,43368.0
2016-05-25 11:25:00,62.98,63.02,62.92,62.92,6968.0,62.98,63.02,62.92,62.92,6968.0
2016-05-25 11:30:00,62.91,62.95,62.85,62.95,3325.0,62.91,62.95,62.85,62.95,3325.0
2016-05-25 11:35:00,62.92,63.0,62.92,62.94,4200.0,62.92,63.0,62.92,62.94,4200.0
2016-05-25 11:40:00,62.95,63.08,62.91,63.08,8000.0,62.95,63.08,62.91,63.08,8000.0
2016-05-25 11:45:00,63.08,63.16,63.05,63.15,3850.0,63.08,63.16,63.05,63.15,3850.0
2016-05-25 11:50:00,63.15,63.24,63.11,63.13,40555.0,63.15,63.24,63.11,63.13,40555.0
2016-05-25 11:55:00,63.11,63.23,63.11,63.23,1400.0,63.11,63.23,63.11,63.23,1400.0
2016-05-25 12:00:00,63.2,63.23,63.15,63.16,3601.0,63.2,63.23,63.15,63.16,3601.0
2016-05-25 12:05:00,63.17,63.18,63.05,63.05,4200.0,63.17,63.18,63.05,63.05,4200.0
2016-05-25 12:10:00,63.05,63.11,63.05,63.11,2300.0,63.05,63.11,63.05,63.11,2300.0
2016-05-25 12:15:00,63.11,63.16,63.04,63.04,6575.0,63.11,63.16,63.04,63.04,6575.0
2016-05-25 12:20:00,63.09,63.14,63.04,63.14,1874.0,63.09,63.14,63.04,63.14,1874.0
2016-05-25 12:25:00,63.14,63.19,63.07,63.14,7781.0,63.14,63.19,63.07,63.14,7781.0
2016-05-25 12:30:00,63.15,63.2,63.14,63.19,3800.0,63.15,63.2,63.14,63.19,3800.0
2016-05-25 12:35:00,63.19,63.21,63.14,63.16,4564.0,63.19,63.21,63.14,63.16,4564.0
2016-05-25 12:40:00,63.15,63.18,63.15,63.18,369.0,63.15,63.18,63.15,63.18,369.0
2016-05-25 12:45:00,63.19,63.23,63.15,63.22,5313.0,63.19,63.23,63.15,63.22,5313.0
2016-05-25 12:50:00,63.22,63.22,63.17,63.19,1700.0,63.22,63.22,63.17,63.19,1700.0
2016-05-25 12:55:00,63.22,63.24,63.2,63.24,5548.0,63.22,63.24,63.2,63.24,5548.0
2016-05-25 13:00:00,63.26,63.36,63.26,63.34,2885.0,63.26,63.36,63.26,63.34,2885.0
2016-05-25 13:05:00,63.36,63.36,63.17,63.21,11500.0,63.36,63.36,63.17,63.21,11500.0
2016-05-25 13:10:00,63.2,63.23,63.13,63.23,7104.0,63.2,63.23,63.13,63.23,7104.0
2016-05-25 13:15:00,63.22,63.25,63.22,63.25,1844.0,63.22,63.25,63.22,63.25,1844.0
2016-05-25 13:20:00,63.26,63.31,63.24,63.3,3989.0,63.26,63.31,63.24,63.3,3989.0
2016-05-25 13:25:00,63.29,63.32,63.29,63.32,1700.0,63.29,63.32,63.29,63.32,1700.0
2016-05-25 13:30:00,63.39,63.43,63.36,63.36,7554.0,63.39,63.43,63.36,63.36,7554.0
2016-05-25 13:35:00,63.4,63.4,63.24,63.27,2172.0,63.4,63.4,63.24,63.27,2172.0
2016-05-25 13:40:00,63.23,63.24,63.14,63.14,8170.0,63.23,63.24,63.14,63.14,8170.0
2016-05-25 13:45:00,63.14,63.24,63.14,63.24,1300.0,63.14,63.24,63.14,63.24,1300.0
2016-05-25 13:50:00,63.26,63.28,63.21,63.21,2160.0,63.26,63.28,63.21,63.21,2160.0
2016-05-25 13:55:00,63.19,63.19,63.15,63.17,2785.0,63.19,63.19,63.15,63.17,2785.0
2016-05-25 14:00:00,63.17,63.2,63.11,63.15,12816.0,63.17,63.2,63.11,63.15,12816.0
2016-05-25 14:05:00,63.16,63.19,63.15,63.15,3361.0,63.16,63.19,63.15,63.15,3361.0
2016-05-25 14:10:00,63.15,63.17,63.1,63.1,9544.0,63.15,63.17,63.1,63.1,9544.0
2016-05-25 14:15:00,63.1,63.12,63.09,63.11,2398.0,63.1,63.12,63.09,63.11,2398.0
2016-05-25 14:20:00,63.08,63.11,63.07,63.08,4900.0,63.08,63.11,63.07,63.08,4900.0
2016-05-25 14:25:00,63.08,63.12,63.06,63.12,10900.0,63.08,63.12,63.06,63.12,10900.0
2016-05-25 14:30:00,63.13,63.24,63.12,63.22,36676.0,63.13,63.24,63.12,63.22,36676.0
2016-05-25 14:35:00,63.23,63.3,63.18,63.19,44210.0,63.23,63.3,63.18,63.19,44210.0
2016-05-25 14:40:00,63.19,63.19,63.1,63.1,12072.0,63.19,63.19,63.1,63.1,12072.0
2016-05-25 14:45:00,63.1,63.15,63.09,63.1,11904.0,63.1,63.15,63.09,63.1,11904.0
2016-05-25 14:50:00,63.1,63.13,63.09,63.11,30274.0,63.1,63.13,63.09,63.11,30274.0
2016-05-25 14:55:00,63.1,63.15,63.1,63.12,10909.0,63.1,63.15,63.1,63.12,10909.0
2016-05-25 15:00:00,63.1,63.16,63.1,63.14,33492.0,63.1,63.16,63.1,63.14,33492.0
2016-05-25 15:05:00,63.13,63.2,63.12,63.2,10916.0,63.13,63.2,63.12,63.2,10916.0
2016-05-25 15:10:00,63.21,63.26,63.21,63.26,11210.0,63.21,63.26,63.21,63.26,11210.0
2016-05-25 15:15:00,63.25,63.32,63.25,63.3,11189.0,63.25,63.32,63.25,63.3,11189.0
2016-05-25 15:20:00,63.3,63.3,63.2,63.21,14799.0,63.3,63.3,63.2,63.21,14799.0
2016-05-25 15:25:00,63.2,63.22,63.2,63.21,10703.0,63.2,63.22,63.2,63.21,10703.0
2016-05-25 15:30:00,63.21,63.21,63.17,63.19,13237.0,63.21,63.21,63.17,63.19,13237.0
2016-05-25 15:35:00,63.2,63.22,63.18,63.19,28485.0,63.2,63.22,63.18,63.19,28485.0
2016-05-25 15:40:00,63.2,63.26,63.19,63.26,29964.0,63.2,63.26,63.19,63.26,29964.0
2016-05-25 15:45:00,63.25,63.31,63.24,63.31,57027.0,63.25,63.31,63.24,63.31,57027.0
2016-05-25 15:50:00,63.3,63.34,63.25,63.25,30588.0,63.3,63.34,63.25,63.25,30588.0
2016-05-25 15:55:00,63.25,63.25,63.15,63.15,51240.0,63.25,63.25,63.15,63.15,51240.0
2016-05-26 09:30:00,63.13,63.62,63.1,63.1,11553.0,63.13,63.62,63.1,63.1,11553.0
2016-05-26 09:35:00,63.13,63.16,62.64,63.08,43306.0,63.13,63.16,62.64,63.08,43306.0
2016-05-26 09:40:00,63.12,63.2,62.99,63.07,11334.0,63.12,63.2,62.99,63.07,11334.0
2016-05-26 09:45:00,63.06,63.32,63.06,63.32,13573.0,63.06,63.32,63.06,63.32,13573.0
2016-05-26 09:50:00,63.36,63.36,63.15,63.15,6470.0,63.36,63.36,63.15,63.15,6470.0
2016-05-26 09:55:00,63.15,63.2,62.96,62.96,9959.0,63.15,63.2,62.96,62.96,9959.0
2016-05-26 10:00:00,62.96,63.32,62.96,63.25,4900.0,62.96,63.32,62.96,63.25,4900.0
2016-05-26 10:05:00,63.25,63.26,63.14,63.16,6200.0,63.25,63.26,63.14,63.16,6200.0
2016-05-26 10:10:00,63.16,63.28,63.15,63.17,6250.0,63.16,63.28,63.15,63.17,6250.0
2016-05-26 10:15:00,63.18,63.35,63.18,63.35,7861.0,63.18,63.35,63.18,63.35,7861.0
2016-05-26 10:20:00,63.32,63.35,63.21,63.24,12566.0,63.32,63.35,63.21,63.24,12566.0
2016-05-26 10:25:00,63.28,63.34,63.21,63.21,3877.0,63.28,63.34,63.21,63.21,3877.0
2016-05-26 10:30:00,63.18,63.32,63.18,63.22,11935.0,63.18,63.32,63.18,63.22,11935.0
2016-05-26 10:35:00,63.17,63.22,63.1,63.1,5886.0,63.17,63.22,63.1,63.1,5886.0
2016-05-26 10:40:00,63.11,63.16,63.11,63.12,3300.0,63.11,63.16,63.11,63.12,3300.0
2016-05-26 10:45:00,63.1,63.14,63.07,63.1,6250.0,63.1,63.14,63.07,63.1,6250.0
2016-05-26 10:50:00,63.09,63.1,62.99,63.0,6535.0,63.09,63.1,62.99,63.0,6535.0
2016-05-26 10:55:00,63.03,63.03,62.99,63.0,11555.0,63.03,63.03,62.99,63.0,11555.0
2016-05-26 11:00:00,63.0,63.05,63.0,63.01,6789.0,63.0,63.05,63.0,63.01,6789.0
2016-05-26 11:05:00,63.02,63.09,62.99,63.05,6750.0,63.02,63.09,62.99,63.05,6750.0
2016-05-26 11:10:00,63.06,63.12,63.04,63.12,7725.0,63.06,63.12,63.04,63.12,7725.0
2016-05-26 11:15:00,63.13,63.18,63.09,63.13,7400.0,63.13,63.18,63.09,63.13,7400.0
2016-05-26 11:20:00,63.15,63.22,63.11,63.18,4732.0,63.15,63.22,63.11,63.18,4732.0
2016-05-26 11:25:00,63.17,63.27,63.17,63.24,3000.0,63.17,63.27,63.17,63.24,3000.0
2016-05-26 11:30:00,63.23,63.25,63.12,63.12,8800.0,63.23,63.25,63.12,63.12,8800.0
2016-05-26 11:35:00,63.12,63.17,63.11,63.17,1600.0,63.12,63.17,63.11,63.17,1600.0
2016-05-26 11:40:00,63.17,63.35,63.17,63.32,10480.0,63.17,63.35,63.17,63.32,10480.0
2016-05-26 11:45:00,63.32,63.33,63.31,63.31,3300.0,63.32,63.33,63.31,63.31,3300.0
2016-05-26 11:50:00,63.31,63.43,63.31,63.4,21600.0,63.31,63.43,63.31,63.4,21600.0
2016-05-26 11:55:00,63.42,63.42,63.38,63.41,3858.0,63.42,63.42,63.38,63.41,3858.0
2016-05-26 12:00:00,63.4,63.43,63.31,63.31,9346.0,63.4,63.43,63.31,63.31,9346.0
2016-05-26 12:05:00,63.32,63.33,63.22,63.25,7506.0,63.32,63.33,63.22,63.25,7506.0
2016-05-26 12:10:00,63.24,63.32,63.19,63.3,5837.0,63.24,63.32,63.19,63.3,5837.0
2016-05-26 12:15:00,63.31,63.36,63.15,63.2,15685.0,63.31,63.36,63.15,63.2,15685.0
2016-05-26 12:20:00,63.19,63.19,63.1,63.13,4495.0,63.19,63.19,63.1,63.13,4495.0
2016-05-26 12:25:00,63.11,63.13,63.06,63.11,8692.0,63.11,63.13,63.06,63.11,8692.0
2016-05-26 12:30:00,63.12,63.17,63.09,63.11,13500.0,63.12,63.17,63.09,63.11,13500.0
2016-05-26 12:35:00,63.11,63.15,63.04,63.04,5430.0,63.11,63.15,63.04,63.04,5430.0
2016-05-26 12:40:00,63.06,63.14,63.06,63.14,2900.0,63.06,63.14,63.06,63.14,2900.0
2016-05-26 12:45:00,63.12,63.13,63.11,63.12,1650.0,63.12,63.13,63.11,63.12,1650.0
2016-05-26 12:50:00,63.13,63.19,63.1,63.13,7250.0,63.13,63.19,63.1,63.13,7250.0
2016-05-26 12:55:00,63.13,63.15,63.09,63.15,8031.0,63.13,63.15,63.09,63.15,8031.0
2016-05-26 13:00:00,63.15,63.16,63.11,63.11,2500.0,63.15,63.16,63.11,63.11,2500.0
2016-05-26 13:05:00,63.1,63.1,63.1,63.1,1137.0,63.1,63.1,63.1,63.1,1137.0
2016-05-26 13:10:00,63.11,63.13,63.1,63.13,5950.0,63.11,63.13,63.1,63.13,5950.0
2016-05-26 13:15:00,63.14,63.22,63.14,63.21,3500.0,63.14,63.22,63.14,63.21,3500.0
2016-05-26 13:20:00,63.2,63.22,63.16,63.19,4950.0,63.2,63.22,63.16,63.19,4950.0
2016-05-26 13:25:00,63.18,63.18,63.13,63.14,3988.0,63.18,63.18,63.13,63.14,3988.0
2016-05-26 13:30:00,63.15,63.18,63.15,63.17,1200.0,63.15,63.18,63.15,63.17,1200.0
2016-05-26 13:35:00,63.17,63.17,63.15,63.16,1700.0,63.17,63.17,63.15,63.16,1700.0
2016-05-26 13:40:00,63.15,63.16,63.13,63.15,3437.0,63.15,63.16,63.13,63.15,3437.0
2016-05-26 13:45:00,63.15,63.16,63.09,63.14,13445.0,63.15,63.16,63.09,63.14,13445.0
2016-05-26 13:50:00,63.15,63.19,63.1,63.19,11709.0,63.15,63.19,63.1,63.19,11709.0
2016-05-26 13:55:00,63.19,63.25,63.19,63.25,2708.0,63.19,63.25,63.19,63.25,2708.0
2016-05-26 14:00:00,63.25,63.37,63.25,63.35,1700.0,63.25,63.37,63.25,63.35,1700.0
2016-05-26 14:05:00,63.39,63.41,63.27,63.27,10052.0,63.39,63.41,63.27,63.27,10052.0
2016-05-26 14:10:00,63.29,63.33,63.28,63.32,6058.0,63.29,63.33,63.28,63.32,6058.0
2016-05-26 14:15:00,63.33,63.35,63.33,63.33,2550.0,63.33,63.35,63.33,63.33,2550.0
2016-05-26 14:20:00,63.35,63.35,63.33,63.33,2900.0,63.35,63.35,63.33,63.33,2900.0
2016-05-26 14:25:00,63.34,63.37,63.33,63.37,7775.0,63.34,63.37,63.33,63.37,7775.0
2016-05-26 14:30:00,63.35,63.37,63.34,63.35,12036.0,63.35,63.37,63.34,63.35,12036.0
2016-05-26 14:35:00,63.36,63.36,63.31,63.31,2742.0,63.36,63.36,63.31,63.31,2742.0
2016-05-26 14:40:00,63.31,63.31,63.18,63.23,13905.0,63.31,63.31,63.18,63.23,13905.0
2016-05-26 14:45:00,63.23,63.25,63.22,63.22,8326.0,63.23,63.25,63.22,63.22,8326.0
2016-05-26 14:50:00,63.2,63.26,63.13,63.23,23679.0,63.2,63.26,63.13,63.23,23679.0
2016-05-26 14:55:00,63.21,63.23,63.1,63.12,5000.0,63.21,63.23,63.1,63.12,5000.0
2016-05-26 15:00:00,63.12,63.18,63.12,63.17,4000.0,63.12,63.18,63.12,63.17,4000.0
2016-05-26 15:05:00,63.17,63.19,63.1,63.1,9300.0,63.17,63.19,63.1,63.1,9300.0
2016-05-26 15:10:00,63.1,63.14,63.1,63.13,9682.0,63.1,63.14,63.1,63.13,9682.0
2016-05-26 15:15:00,63.12,63.19,63.12,63.18,5225.0,63.12,63.19,63.12,63.18,5225.0
2016-05-26 15:20:00,63.19,63.26,63.19,63.2,11180.0,63.19,63.26,63.19,63.2,11180.0
2016-05-26 15:25:00,63.22,63.29,63.22,63.26,5536.0,63.22,63.29,63.22,63.26,5536.0
2016-05-26 15:30:00,63.25,63.27,63.23,63.27,6309.0,63.25,63.27,63.23,63.27,6309.0
2016-05-26 15:35:00,63.27,63.31,63.25,63.3,8193.0,63.27,63.31,63.25,63.3,8193.0
2016-05-26 15:40:00,63.3,63.3,63.23,63.23,21852.0,63.3,63.3,63.23,63.23,21852.0
2016-05-26 15:45:00,63.23,63.24,63.18,63.18,24457.0,63.23,63.24,63.18,63.18,24457.0
2016-05-26 15:50:00,63.18,63.18,63.05,63.09,48002.0,63.18,63.18,63.05,63.09,48002.0
2016-05-26 15:55:00,63.09,63.14,63.07,63.14,79338.0,63.09,63.14,63.07,63.14,79338.0
2016-05-27 09:30:00,63.45,63.74,63.0,63.64,17689.0,63.45,63.74,63.0,63.64,17689.0
2016-05-27 09:35:00,63.62,64.0,63.58,63.86,47810.0,63.62,64.0,63.58,63.86,47810.0
2016-05-27 09:40:00,63.87,64.14,63.87,64.02,31142.0,63.87,64.14,63.87,64.02,31142.0
2016-05-27 09:45:00,64.02,64.26,63.98,64.01,36876.0,64.02,64.26,63.98,64.01,36876.0
2016-05-27 09:50:00,64.01,64.14,63.82,63.98,16856.0,64.01,64.14,63.82,63.98,16856.0
2016-05-27 09:55:00,63.99,64.17,63.9,63.9,21107.0,63.99,64.17,63.9,63.9,21107.0
2016-05-27 10:00:00,63.9,64.13,63.87,64.13,15990.0,63.9,64.13,63.87,64.13,15990.0
2016-05-27 10:05:00,64.13,64.13,63.9,64.05,11559.0,64.13,64.13,63.9,64.05,11559.0
2016-05-27 10:10:00,64.04,64.07,63.92,63.93,9643.0,64.04,64.07,63.92,63.93,9643.0
2016-05-27 10:15:00,63.96,64.16,63.94,64.05,8877.0,63.96,64.16,63.94,64.05,8877.0
2016-05-27 10:20:00,64.02,64.14,63.9,63.99,10840.0,64.02,64.14,63.9,63.99,10840.0
2016-05-27 10:25:00,64.02,64.2,64.02,64.11,11350.0,64.02,64.2,64.02,64.11,11350.0
2016-05-27 10:30:00,64.16,64.2,64.1,64.11,8374.0,64.16,64.2,64.1,64.11,8374.0
2016-05-27 10:35:00,64.1,64.15,63.95,63.99,11041.0,64.1,64.15,63.95,63.99,11041.0
2016-05-27 10:40:00,64.0,64.1,63.99,64.04,9391.0,64.0,64.1,63.99,64.04,9391.0
2016-05-27 10:45:00,64.01,64.03,63.87,63.92,9400.0,64.01,64.03,63.87,63.92,9400.0
2016-05-27 10:50:00,63.91,64.02,63.87,64.0,15403.0,63.91,64.02,63.87,64.0,15403.0
2016-05-27 10:55:00,63.99,63.99,63.92,63.96,16164.0,63.99,63.99,63.92,63.96,16164.0
2016-05-27 11:00:00,63.96,64.08,63.92,64.08,14097.0,63.96,64.08,63.92,64.08,14097.0
2016-05-27 11:05:00,64.07,64.17,64.06,64.06,7418.0,64.07,64.17,64.06,64.06,7418.0
2016-05-27 11:10:00,64.06,64.11,63.96,64.05,9900.0,64.06,64.11,63.96,64.05,9900.0
2016-05-27 11:15:00,64.06,64.06,63.99,64.04,7600.0,64.06,64.06,63.99,64.04,7600.0
2016-05-27 11:20:00,64.06,64.08,64.01,64.07,5909.0,64.06,64.08,64.01,64.07,5909.0
2016-05-27 11:25:00,64.06,64.13,64.03,64.12,8300.0,64.06,64.13,64.03,64.12,8300.0
2016-05-27 11:30:00,64.13,64.18,64.1,64.17,5907.0,64.13,64.18,64.1,64.17,5907.0
2016-05-27 11:35:00,64.16,64.17,64.07,64.1,6400.0,64.16,64.17,64.07,64.1,6400.0
2016-05-27 11:40:00,64.1,64.17,64.07,64.09,9035.0,64.1,64.17,64.07,64.09,9035.0
2016-05-27 11:45:00,64.07,64.13,64.05,64.1,8350.0,64.07,64.13,64.05,64.1,8350.0
2016-05-27 11:50:00,64.12,64.19,64.12,64.19,6300.0,64.12,64.19,64.12,64.19,6300.0
2016-05-27 11:55:00,64.18,64.21,64.14,64.2,9914.0,64.18,64.21,64.14,64.2,9914.0
2016-05-27 12:00:00,64.22,64.24,64.17,64.19,7850.0,64.22,64.24,64.17,64.19,7850.0
2016-05-27 12:05:00,64.17,64.22,64.13,64.16,9367.0,64.17,64.22,64.13,64.16,9367.0
2016-05-27 12:10:00,64.14,64.19,64.13,64.19,5566.0,64.14,64.19,64.13,64.19,5566.0
2016-05-27 12:15:00,64.19,64.22,64.18,64.2,8106.0,64.19,64.22,64.18,64.2,8106.0
2016-05-27 12:20:00,64.22,64.31,64.2,64.22,9289.0,64.22,64.31,64.2,64.22,9289.0
2016-05-27 12:25:00,64.2,64.31,64.18,64.3,9762.0,64.2,64.31,64.18,64.3,9762.0
2016-05-27 12:30:00,64.31,64.37,64.3,64.32,7447.0,64.31,64.37,64.3,64.32,7447.0
2016-05-27 12:35:00,64.34,64.35,64.26,64.27,6498.0,64.34,64.35,64.26,64.27,6498.0
2016-05-27 12:40:00,64.28,64.33,64.28,64.29,3600.0,64.28,64.33,64.28,64.29,3600.0
2016-05-27 12:45:00,64.27,64.33,64.26,64.33,2322.0,64.27,64.33,64.26,64.33,2322.0
2016-05-27 12:50:00,64.34,64.34,64.24,64.29,5625.0,64.34,64.34,64.24,64.29,5625.0
2016-05-27 12:55:00,64.27,64.4,64.26,64.4,5305.0,64.27,64.4,64.26,64.4,5305.0
2016-05-27 13:00:00,64.42,64.42,64.34,64.34,7367.0,64.42,64.42,64.34,64.34,7367.0
2016-05-27 13:05:00,64.34,64.38,64.26,64.26,7012.0,64.34,64.38,64.26,64.26,7012.0
2016-05-27 13:10:00,64.26,64.28,64.24,64.24,4201.0,64.26,64.28,64.24,64.24,4201.0
2016-05-27 13:15:00,64.22,64.22,64.18,64.19,3601.0,64.22,64.22,64.18,64.19,3601.0
2016-05-27 13:20:00,64.21,64.26,64.19,64.2,4926.0,64.21,64.26,64.19,64.2,4926.0
2016-05-27 13:25:00,64.2,64.23,64.17,64.23,10952.0,64.2,64.23,64.17,64.23,10952.0
2016-05-27 13:30:00,64.25,64.26,64.17,64.19,7900.0,64.25,64.26,64.17,64.19,7900.0
2016-05-27 13:35:00,64.17,64.22,64.1,64.1,19620.0,64.17,64.22,64.1,64.1,19620.0
2016-05-27 13:40:00,64.06,64.22,64.05,64.22,9537.0,64.06,64.22,64.05,64.22,9537.0
2016-05-27 13:45:00,64.24,64.24,64.18,64.22,3190.0,64.24,64.24,64.18,64.22,3190.0
2016-05-27 13:50:00,64.22,64.22,64.14,64.14,3852.0,64.22,64.22,64.14,64.14,3852.0
2016-05-27 13:55:00,64.16,64.16,64.1,64.13,4750.0,64.16,64.16,64.1,64.13,4750.0
2016-05-27 14:00:00,64.12,64.14,64.09,64.14,9400.0,64.12,64.14,64.09,64.14,9400.0
2016-05-27 14:05:00,64.14,64.18,64.13,64.18,4400.0,64.14,64.18,64.13,64.18,4400.0
2016-05-27 14:10:00,64.16,64.17,64.12,64.17,8900.0,64.16,64.17,64.12,64.17,8900.0
2016-05-27 14:15:00,64.16,64.17,64.14,64.17,6400.0,64.16,64.17,64.14,64.17,6400.0
2016-05-27 14:20:00,64.18,64.24,64.16,64.24,12597.0,64.18,64.24,64.16,64.24,12597.0
2016-05-27 14:25:00,64.27,64.35,64.26,64.33,13578.0,64.27,64.35,64.26,64.33,13578.0
2016-05-27 14:30:00,64.32,64.35,64.28,64.34,9375.0,64.32,64.35,64.28,64.34,9375.0
2016-05-27 14:35:00,64.34,64.39,64.33,64.35,11382.0,64.34,64.39,64.33,64.35,11382.0
2016-05-27 14:40:00,64.36,64.41,64.35,64.41,10181.0,64.36,64.41,64.35,64.41,10181.0
2016-05-27 14:45:00,64.4,64.49,64.4,64.49,8697.0,64.4,64.49,64.4,64.49,8697.0
2016-05-27 14:50:00,64.47,64.53,64.45,64.53,7300.0,64.47,64.53,64.45,64.53,7300.0
2016-05-27 14:55:00,64.53,64.65,64.52,64.61,20233.0,64.53,64.65,64.52,64.61,20233.0
2016-05-27 15:00:00,64.61,64.65,64.58,64.59,25147.0,64.61,64.65,64.58,64.59,25147.0
2016-05-27 15:05:00,64.58,64.72,64.58,64.7,22607.0,64.58,64.72,64.58,64.7,22607.0
2016-05-27 15:10:00,64.69,64.72,64.64,64.68,33915.0,64.69,64.72,64.64,64.68,33915.0
2016-05-27 15:15:00,64.66,64.69,64.54,64.69,25731.0,64.66,64.69,64.54,64.69,25731.0
2016-05-27 15:20:00,64.68,64.69,64.63,64.68,16144.0,64.68,64.69,64.63,64.68,16144.0
2016-05-27 15:25:00,64.68,64.7,64.67,64.69,20713.0,64.68,64.7,64.67,64.69,20713.0
2016-05-27 15:30:00,64.69,64.71,64.62,64.7,17812.0,64.69,64.71,64.62,64.7,17812.0
2016-05-27 15:35:00,64.7,64.71,64.65,64.7,20408.0,64.7,64.71,64.65,64.7,20408.0
2016-05-27 15:40:00,64.7,64.73,64.67,64.73,16568.0,64.7,64.73,64.67,64.73,16568.0
2016-05-27 15:45:00,64.72,64.8,64.71,64.79,27578.0,64.72,64.8,64.71,64.79,27578.0
2016-05-27 15:50:00,64.79,64.8,64.68,64.69,34951.0,64.79,64.8,64.68,64.69,34951.0
2016-05-27 15:55:00,64.68,64.75,64.65,64.7,67301.0,64.68,64.75,64.65,64.7,67301.0
2016-05-31 09:30:00,64.69,64.92,64.32,64.69,72514.0,64.69,64.92,64.32,64.69,72514.0
2016-05-31 09:35:00,64.56,64.71,64.07,64.25,56206.0,64.56,64.71,64.07,64.25,56206.0
2016-05-31 09:40:00,64.29,64.37,63.76,64.37,92052.0,64.29,64.37,63.76,64.37,92052.0
2016-05-31 09:45:00,64.33,64.63,64.1,64.48,37329.0,64.33,64.63,64.1,64.48,37329.0
2016-05-31 09:50:00,64.49,64.55,64.34,64.45,34725.0,64.49,64.55,64.34,64.45,34725.0
2016-05-31 09:55:00,64.49,64.69,64.49,64.5,36540.0,64.49,64.69,64.49,64.5,36540.0
2016-05-31 10:00:00,64.48,64.66,64.43,64.66,26019.0,64.48,64.66,64.43,64.66,26019.0
2016-05-31 10:05:00,64.66,64.7,64.53,64.7,16638.0,64.66,64.7,64.53,64.7,16638.0
2016-05-31 10:10:00,64.69,64.81,64.46,64.55,39488.0,64.69,64.81,64.46,64.55,39488.0
2016-05-31 10:15:00,64.59,64.78,64.56,64.78,30971.0,64.59,64.78,64.56,64.78,30971.0
2016-05-31 10:20:00,64.77,64.89,64.72,64.72,32735.0,64.77,64.89,64.72,64.72,32735.0
2016-05-31 10:25:00,64.72,64.85,64.66,64.67,15850.0,64.72,64.85,64.66,64.67,15850.0
2016-05-31 10:30:00,64.68,64.85,64.68,64.81,25849.0,64.68,64.85,64.68,64.81,25849.0
2016-05-31 10:35:00,64.8,64.81,64.62,64.66,19099.0,64.8,64.81,64.62,64.66,19099.0
2016-05-31 10:40:00,64.66,64.66,64.49,64.52,20400.0,64.66,64.66,64.49,64.52,20400.0
2016-05-31 10:45:00,64.52,64.75,64.51,64.75,16816.0,64.52,64.75,64.51,64.75,16816.0
2016-05-31 10:50:00,64.74,64.85,64.68,64.68,20183.0,64.74,64.85,64.68,64.68,20183.0
2016-05-31 10:55:00,64.69,64.84,64.66,64.82,35462.0,64.69,64.84,64.66,64.82,35462.0
2016-05-31 11:00:00,64.81,64.9,64.77,64.81,52787.0,64.81,64.9,64.77,64.81,52787.0
2016-05-31 11:05:00,64.8,64.95,64.8,64.83,20023.0,64.8,64.95,64.8,64.83,20023.0
2016-05-31 11:10:00,64.83,64.83,64.61,64.64,15100.0,64.83,64.83,64.61,64.64,15100.0
2016-05-31 11:15:00,64.64,64.7,64.64,64.67,3900.0,64.64,64.7,64.64,64.67,3900.0
2016-05-31 11:20:00,64.7,64.85,64.68,64.84,58734.0,64.7,64.85,64.68,64.84,58734.0
2016-05-31 11:25:00,64.85,64.88,64.62,64.62,27798.0,64.85,64.88,64.62,64.62,27798.0
2016-05-31 11:30:00,64.61,64.71,64.57,64.68,10704.0,64.61,64.71,64.57,64.68,10704.0
2016-05-31 11:35:00,64.66,64.75,64.66,64.71,10341.0,64.66,64.75,64.66,64.71,10341.0
2016-05-31 11:40:00,64.71,64.72,64.61,64.61,6400.0,64.71,64.72,64.61,64.61,6400.0
2016-05-31 11:45:00,64.61,64.67,64.56,64.61,14860.0,64.61,64.67,64.56,64.61,14860.0
2016-05-31 11:50:00,64.63,64.69,64.54,64.55,30650.0,64.63,64.69,64.54,64.55,30650.0
2016-05-31 11:55:00,64.55,64.55,64.43,64.49,10493.0,64.55,64.55,64.43,64.49,10493.0
2016-05-31 12:00:00,64.48,64.48,64.38,64.41,11137.0,64.48,64.48,64.38,64.41,11137.0
2016-05-31 12:05:00,64.42,64.55,64.42,64.51,18980.0,64.42,64.55,64.42,64.51,18980.0
2016-05-31 12:10:00,64.49,64.66,64.49,64.66,13314.0,64.49,64.66,64.49,64.66,13314.0
2016-05-31 12:15:00,64.66,64.73,64.63,64.72,15400.0,64.66,64.73,64.63,64.72,15400.0
2016-05-31 12:20:00,64.7,64.71,64.67,64.7,6572.0,64.7,64.71,64.67,64.7,6572.0
2016-05-31 12:25:00,64.73,64.88,64.71,64.85,14236.0,64.73,64.88,64.71,64.85,14236.0
2016-05-31 12:30:00,64.86,64.86,64.71,64.75,41062.0,64.86,64.86,64.71,64.75,41062.0
2016-05-31 12:35:00,64.75,64.76,64.54,64.55,21301.0,64.75,64.76,64.54,64.55,21301.0
2016-05-31 12:40:00,64.53,64.62,64.52,64.55,11471.0,64.53,64.62,64.52,64.55,11471.0
2016-05-31 12:45:00,64.52,64.53,64.47,64.47,6100.0,64.52,64.53,64.47,64.47,6100.0
2016-05-31 12:50:00,64.47,64.66,64.47,64.63,8781.0,64.47,64.66,64.47,64.63,8781.0
2016-05-31 12:55:00,64.6,64.64,64.57,64.63,5732.0,64.6,64.64,64.57,64.63,5732.0
2016-05-31 13:00:00,64.62,64.63,64.54,64.6,12177.0,64.62,64.63,64.54,64.6,12177.0
2016-05-31 13:05:00,64.6,64.62,64.56,64.57,9800.0,64.6,64.62,64.56,64.57,9800.0
2016-05-31 13:10:00,64.58,64.66,64.57,64.61,11598.0,64.58,64.66,64.57,64.61,11598.0
2016-05-31 13:15:00,64.62,64.62,64.53,64.6,12543.0,64.62,64.62,64.53,64.6,12543.0
2016-05-31 13:20:00,64.58,64.71,64.58,64.68,28936.0,64.58,64.71,64.58,64.68,28936.0
2016-05-31 13:25:00,64.68,64.72,64.64,64.64,9875.0,64.68,64.72,64.64,64.64,9875.0
2016-05-31 13:30:00,64.64,64.77,64.64,64.73,19142.0,64.64,64.77,64.64,64.73,19142.0
2016-05-31 13:35:00,64.74,64.88,64.74,64.84,8954.0,64.74,64.88,64.74,64.84,8954.0
2016-05-31 13:40:00,64.83,64.84,64.69,64.72,12003.0,64.83,64.84,64.69,64.72,12003.0
2016-05-31 13:45:00,64.7,64.78,64.69,64.75,8203.0,64.7,64.78,64.69,64.75,8203.0
2016-05-31 13:50:00,64.75,64.78,64.69,64.7,14010.0,64.75,64.78,64.69,64.7,14010.0
2016-05-31 13:55:00,64.7,64.78,64.7,64.78,10839.0,64.7,64.78,64.7,64.78,10839.0
2016-05-31 14:00:00,64.78,64.79,64.66,64.68,19859.0,64.78,64.79,64.66,64.68,19859.0
2016-05-31 14:05:00,64.68,64.7,64.64,64.65,10303.0,64.68,64.7,64.64,64.65,10303.0
2016-05-31 14:10:00,64.65,64.78,64.64,64.78,23377.0,64.65,64.78,64.64,64.78,23377.0
2016-05-31 14:15:00,64.77,64.79,64.75,64.78,10400.0,64.77,64.79,64.75,64.78,10400.0
2016-05-31 14:20:00,64.77,64.9,64.77,64.81,16705.0,64.77,64.9,64.77,64.81,16705.0
2016-05-31 14:25:00,64.81,64.83,64.75,64.8,8800.0,64.81,64.83,64.75,64.8,8800.0
2016-05-31 14:30:00,64.8,64.81,64.73,64.76,10933.0,64.8,64.81,64.73,64.76,10933.0
2016-05-31 14:35:00,64.76,64.81,64.75,64.77,12900.0,64.76,64.81,64.75,64.77,12900.0
2016-05-31 14:40:00,64.77,64.77,64.71,64.76,8300.0,64.77,64.77,64.71,64.76,8300.0
2016-05-31 14:45:00,64.76,64.76,64.65,64.71,8506.0,64.76,64.76,64.65,64.71,8506.0
2016-05-31 14:50:00,64.7,64.7,64.64,64.7,9940.0,64.7,64.7,64.64,64.7,9940.0
2016-05-31 14:55:00,64.7,64.7,64.63,64.67,12821.0,64.7,64.7,64.63,64.67,12821.0
2016-05-31 15:00:00,64.67,64.67,64.57,64.57,17550.0,64.67,64.67,64.57,64.57,17550.0
2016-05-31 15:05:00,64.57,64.67,64.55,64.66,20000.0,64.57,64.67,64.55,64.66,20000.0
2016-05-31 15:10:00,64.66,64.75,64.66,64.75,20983.0,64.66,64.75,64.66,64.75,20983.0
2016-05-31 15:15:00,64.77,64.94,64.76,64.92,24779.0,64.77,64.94,64.76,64.92,24779.0
2016-05-31 15:20:00,64.92,64.98,64.85,64.85,31765.0,64.92,64.98,64.85,64.85,31765.0
2016-05-31 15:25:00,64.85,64.91,64.84,64.91,15056.0,64.85,64.91,64.84,64.91,15056.0
2016-05-31 15:30:00,64.93,65.0,64.91,64.94,18006.0,64.93,65.0,64.91,64.94,18006.0
2016-05-31 15:35:00,64.94,64.98,64.9,64.97,24631.0,64.94,64.98,64.9,64.97,24631.0
2016-05-31 15:40:00,64.95,64.97,64.92,64.94,18317.0,64.95,64.97,64.92,64.94,18317.0
2016-05-31 15:45:00,64.95,65.05,64.94,65.04,31840.0,64.95,65.05,64.94,65.04,31840.0
2016-05-31 15:50:00,65.05,65.1,64.98,65.1,26787.0,65.05,65.1,64.98,65.1,26787.0
2016-05-31 15:55:00,65.1,65.14,65.02,65.03,72341.0,65.1,65.14,65.02,65.03,72341.0
2016-06-01 09:30:00,64.5,65.1,64.45,64.71,37009.0,64.5,65.1,64.45,64.71,37009.0
2016-06-01 09:35:00,64.7,65.02,64.65,64.78,30100.0,64.7,65.02,64.65,64.78,30100.0
2016-06-01 09:40:00,64.8,65.1,64.78,64.96,16493.0,64.8,65.1,64.78,64.96,16493.0
2016-06-01 09:45:00,64.96,65.16,64.74,64.95,17920.0,64.96,65.16,64.74,64.95,17920.0
2016-06-01 09:50:00,64.98,65.15,64.92,65.1,14695.0,64.98,65.15,64.92,65.1,14695.0
2016-06-01 09:55:00,65.05,65.18,65.05,65.11,12751.0,65.05,65.18,65.05,65.11,12751.0
2016-06-01 10:00:00,65.09,65.38,65.08,65.28,28997.0,65.09,65.38,65.08,65.28,28997.0
2016-06-01 10:05:00,65.2,65.51,65.15,65.45,23010.0,65.2,65.51,65.15,65.45,23010.0
2016-06-01 10:10:00,65.45,65.57,65.38,65.49,19184.0,65.45,65.57,65.38,65.49,19184.0
2016-06-01 10:15:00,65.44,65.67,65.44,65.54,22825.0,65.44,65.67,65.44,65.54,22825.0
2016-06-01 10:20:00,65.51,65.77,65.51,65.75,83805.0,65.51,65.77,65.51,65.75,83805.0
2016-06-01 10:25:00,65.74,65.91,65.46,65.48,64800.0,65.74,65.91,65.46,65.48,64800.0
2016-06-01 10:30:00,65.45,65.73,65.44,65.72,44014.0,65.45,65.73,65.44,65.72,44014.0
2016-06-01 10:35:00,65.75,65.75,65.53,65.58,17984.0,65.75,65.75,65.53,65.58,17984.0
2016-06-01 10:40:00,65.58,65.62,65.34,65.35,22936.0,65.58,65.62,65.34,65.35,22936.0
2016-06-01 10:45:00,65.35,65.77,65.34,65.69,48573.0,65.35,65.77,65.34,65.69,48573.0
2016-06-01 10:50:00,65.67,65.7,65.61,65.67,11705.0,65.67,65.7,65.61,65.67,11705.0
2016-06-01 10:55:00,65.68,65.69,65.6,65.64,11406.0,65.68,65.69,65.6,65.64,11406.0
2016-06-01 11:00:00,65.65,65.74,65.65,65.66,20338.0,65.65,65.74,65.65,65.66,20338.0
2016-06-01 11:05:00,65.68,65.74,65.62,65.67,10998.0,65.68,65.74,65.62,65.67,10998.0
2016-06-01 11:10:00,65.67,65.69,65.63,65.66,6000.0,65.67,65.69,65.63,65.66,6000.0
2016-06-01 11:15:00,65.65,65.73,65.59,65.72,16804.0,65.65,65.73,65.59,65.72,16804.0
2016-06-01 11:20:00,65.72,65.74,65.59,65.66,11200.0,65.72,65.74,65.59,65.66,11200.0
2016-06-01 11:25:00,65.66,65.68,65.59,65.63,18358.0,65.66,65.68,65.59,65.63,18358.0
2016-06-01 11:30:00,65.63,65.67,65.59,65.64,21399.0,65.63,65.67,65.59,65.64,21399.0
2016-06-01 11:35:00,65.66,65.71,65.66,65.69,7531.0,65.66,65.71,65.66,65.69,7531.0
2016-06-01 11:40:00,65.68,65.71,65.61,65.63,12138.0,65.68,65.71,65.61,65.63,12138.0
2016-06-01 11:45:00,65.67,65.96,65.64,65.96,45158.0,65.67,65.96,65.64,65.96,45158.0
2016-06-01 11:50:00,65.96,66.09,65.92,66.09,53603.0,65.96,66.09,65.92,66.09,53603.0
2016-06-01 11:55:00,66.11,66.3,66.04,66.27,49669.0,66.11,66.3,66.04,66.27,49669.0
2016-06-01 12:00:00,66.24,66.43,66.16,66.25,37038.0,66.24,66.43,66.16,66.25,37038.0
2016-06-01 12:05:00,66.24,66.37,66.18,66.33,61931.0,66.24,66.37,66.18,66.33,61931.0
2016-06-01 12:10:00,66.34,66.4,66.26,66.38,55657.0,66.34,66.4,66.26,66.38,55657.0
2016-06-01 12:15:00,66.38,66.58,66.35,66.5,66392.0,66.38,66.58,66.35,66.5,66392.0
2016-06-01 12:20:00,66.49,66.58,66.45,66.54,47965.0,66.49,66.58,66.45,66.54,47965.0
2016-06-01 12:25:00,66.48,66.54,66.32,66.54,41313.0,66.48,66.54,66.32,66.54,41313.0
2016-06-01 12:30:00,66.51,66.53,66.06,66.06,39357.0,66.51,66.53,66.06,66.06,39357.0
2016-06-01 12:35:00,66.05,66.13,65.98,66.07,19613.0,66.05,66.13,65.98,66.07,19613.0
2016-06-01 12:40:00,66.08,66.09,65.87,66.03,14283.0,66.08,66.09,65.87,66.03,14283.0
2016-06-01 12:45:00,66.02,66.22,66.02,66.02,17080.0,66.02,66.22,66.02,66.02,17080.0
2016-06-01 12:50:00,66.03,66.09,65.99,65.99,17333.0,66.03,66.09,65.99,65.99,17333.0
2016-06-01 12:55:00,65.97,66.02,65.94,66.02,8068.0,65.97,66.02,65.94,66.02,8068.0
2016-06-01 13:00:00,66.02,66.09,65.96,65.96,13709.0,66.02,66.09,65.96,65.96,13709.0
2016-06-01 13:05:00,65.99,66.62,65.99,66.25,213391.0,65.99,66.62,65.99,66.25,213391.0
2016-06-01 13:10:00,66.28,66.5,66.19,66.26,59675.0,66.28,66.5,66.19,66.26,59675.0
2016-06-01 13:15:00,66.22,66.65,66.19,66.44,100041.0,66.22,66.65,66.19,66.44,100041.0
2016-06-01 13:20:00,66.39,66.54,66.27,66.47,22820.0,66.39,66.54,66.27,66.47,22820.0
2016-06-01 13:25:00,66.47,66.52,66.4,66.47,35875.0,66.47,66.52,66.4,66.47,35875.0
2016-06-01 13:30:00,66.45,66.51,66.31,66.49,37487.0,66.45,66.51,66.31,66.49,37487.0
2016-06-01 13:35:00,66.47,66.47,66.27,66.32,57423.0,66.47,66.47,66.27,66.32,57423.0
2016-06-01 13:40:00,66.32,66.42,65.95,65.97,97157.0,66.32,66.42,65.95,65.97,97157.0
2016-06-01 13:45:00,65.98,66.04,65.9,65.92,45266.0,65.98,66.04,65.9,65.92,45266.0
2016-06-01 13:50:00,65.9,66.0,65.86,65.96,21182.0,65.9,66.0,65.86,65.96,21182.0
2016-06-01 13:55:00,65.95,65.95,65.73,65.74,26075.0,65.95,65.95,65.73,65.74,26075.0
2016-06-01 14:00:00,65.73,65.73,65.59,65.62,27588.0,65.73,65.73,65.59,65.62,27588.0
2016-06-01 14:05:00,65.64,65.92,65.64,65.87,51758.0,65.64,65.92,65.64,65.87,51758.0
2016-06-01 14:10:00,65.86,65.88,65.7,65.7,14516.0,65.86,65.88,65.7,65.7,14516.0
2016-06-01 14:15:00,65.7,65.85,65.68,65.85,14041.0,65.7,65.85,65.68,65.85,14041.0
2016-06-01 14:20:00,65.86,66.05,65.86,66.02,54962.0,65.86,66.05,65.86,66.02,54962.0
2016-06-01 14:25:00,66.02,66.09,65.95,66.0,52915.0,66.02,66.09,65.95,66.0,52915.0
2016-06-01 14:30:00,66.0,66.07,65.97,66.04,19297.0,66.0,66.07,65.97,66.04,19297.0
2016-06-01 14:35:00,66.05,66.07,65.97,66.07,17022.0,66.05,66.07,65.97,66.07,17022.0
2016-06-01 14:40:00,66.07,66.11,66.01,66.09,29394.0,66.07,66.11,66.01,66.09,29394.0
2016-06-01 14:45:00,66.09,66.1,65.86,65.87,13548.0,66.09,66.1,65.86,65.87,13548.0
2016-06-01 14:50:00,65.88,65.97,65.81,65.97,28505.0,65.88,65.97,65.81,65.97,28505.0
2016-06-01 14:55:00,65.95,66.14,65.92,66.14,27874.0,65.95,66.14,65.92,66.14,27874.0
2016-06-01 15:00:00,66.14,66.26,66.09,66.25,64299.0,66.14,66.26,66.09,66.25,64299.0
2016-06-01 15:05:00,66.24,66.34,66.18,66.3,40658.0,66.24,66.34,66.18,66.3,40658.0
2016-06-01 15:10:00,66.3,66.34,66.29,66.34,31118.0,66.3,66.34,66.29,66.34,31118.0
2016-06-01 15:15:00,66.34,66.46,66.34,66.46,35954.0,66.34,66.46,66.34,66.46,35954.0
2016-06-01 15:20:00,66.46,66.54,66.4,66.41,43755.0,66.46,66.54,66.4,66.41,43755.0
2016-06-01 15:25:00,66.4,66.59,66.29,66.58,45128.0,66.4,66.59,66.29,66.58,45128.0
2016-06-01 15:30:00,66.56,66.68,66.49,66.63,97201.0,66.56,66.68,66.49,66.63,97201.0
2016-06-01 15:35:00,66.64,66.65,66.57,66.62,45099.0,66.64,66.65,66.57,66.62,45099.0
2016-06-01 15:40:00,66.63,66.64,66.35,66.35,44224.0,66.63,66.64,66.35,66.35,44224.0
2016-06-01 15:45:00,66.35,66.35,66.2,66.24,36862.0,66.35,66.35,66.2,66.24,36862.0
2016-06-01 15:50:00,66.23,66.31,66.21,66.27,42095.0,66.23,66.31,66.21,66.27,42095.0
2016-06-01 15:55:00,66.28,66.28,66.17,66.17,69961.0,66.28,66.28,66.17,66.17,69961.0
2016-06-02 09:30:00,66.08,66.21,65.98,66.21,26081.0,66.08,66.21,65.98,66.21,26081.0
2016-06-02 09:35:00,66.23,66.99,66.23,66.62,98092.0,66.23,66.99,66.23,66.62,98092.0
2016-06-02 09:40:00,66.65,66.94,66.56,66.93,39630.0,66.65,66.94,66.56,66.93,39630.0
2016-06-02 09:45:00,66.93,67.0,66.6,66.67,20465.0,66.93,67.0,66.6,66.67,20465.0
2016-06-02 09:50:00,66.62,66.77,66.44,66.69,26352.0,66.62,66.77,66.44,66.69,26352.0
2016-06-02 09:55:00,66.68,66.76,66.35,66.36,76420.0,66.68,66.76,66.35,66.36,76420.0
2016-06-02 10:00:00,66.38,66.63,66.38,66.44,27964.0,66.38,66.63,66.38,66.44,27964.0
2016-06-02 10:05:00,66.41,66.67,66.41,66.49,50580.0,66.41,66.67,66.41,66.49,50580.0
2016-06-02 10:10:00,66.48,66.57,66.4,66.4,74326.0,66.48,66.57,66.4,66.4,74326.0
2016-06-02 10:15:00,66.4,66.58,66.4,66.46,29431.0,66.4,66.58,66.4,66.46,29431.0
2016-06-02 10:20:00,66.45,66.51,66.38,66.42,42166.0,66.45,66.51,66.38,66.42,42166.0
2016-06-02 10:25:00,66.42,66.5,66.37,66.39,22287.0,66.42,66.5,66.37,66.39,22287.0
2016-06-02 10:30:00,66.42,66.48,66.39,66.4,22816.0,66.42,66.48,66.39,66.4,22816.0
2016-06-02 10:35:00,66.4,66.46,66.39,66.46,14077.0,66.4,66.46,66.39,66.46,14077.0
2016-06-02 10:40:00,66.46,66.47,66.39,66.42,12139.0,66.46,66.47,66.39,66.42,12139.0
2016-06-02 10:45:00,66.44,66.45,66.37,66.41,21569.0,66.44,66.45,66.37,66.41,21569.0
2016-06-02 10:50:00,66.4,66.43,66.21,66.24,36185.0,66.4,66.43,66.21,66.24,36185.0
2016-06-02 10:55:00,66.23,66.24,66.08,66.11,39928.0,66.23,66.24,66.08,66.11,39928.0
2016-06-02 11:00:00,66.14,66.3,66.13,66.27,37747.0,66.14,66.3,66.13,66.27,37747.0
2016-06-02 11:05:00,66.27,66.35,66.25,66.33,62700.0,66.27,66.35,66.25,66.33,62700.0
2016-06-02 11:10:00,66.33,66.33,66.22,66.27,14210.0,66.33,66.33,66.22,66.27,14210.0
2016-06-02 11:15:00,66.27,66.4,66.26,66.36,14281.0,66.27,66.4,66.26,66.36,14281.0
2016-06-02 11:20:00,66.36,66.36,66.22,66.3,12600.0,66.36,66.36,66.22,66.3,12600.0
2016-06-02 11:25:00,66.33,66.33,66.25,66.3,20294.0,66.33,66.33,66.25,66.3,20294.0
2016-06-02 11:30:00,66.3,66.36,66.25,66.36,16850.0,66.3,66.36,66.25,66.36,16850.0
2016-06-02 11:35:00,66.37,66.37,66.26,66.28,12940.0,66.37,66.37,66.26,66.28,12940.0
2016-06-02 11:40:00,66.29,66.41,66.29,66.4,10724.0,66.29,66.41,66.29,66.4,10724.0
2016-06-02 11:45:00,66.4,66.4,66.25,66.27,16070.0,66.4,66.4,66.25,66.27,16070.0
2016-06-02 11:50:00,66.28,66.47,66.28,66.47,24785.0,66.28,66.47,66.28,66.47,24785.0
2016-06-02 11:55:00,66.49,66.64,66.49,66.52,29578.0,66.49,66.64,66.49,66.52,29578.0
2016-06-02 12:00:00,66.52,66.56,66.49,66.53,21410.0,66.52,66.56,66.49,66.53,21410.0
2016-06-02 12:05:00,66.52,66.53,66.48,66.48,13415.0,66.52,66.53,66.48,66.48,13415.0
2016-06-02 12:10:00,66.48,66.53,66.37,66.53,31120.0,66.48,66.53,66.37,66.53,31120.0
2016-06-02 12:15:00,66.55,66.56,66.4,66.45,12427.0,66.55,66.56,66.4,66.45,12427.0
2016-06-02 12:20:00,66.45,66.49,66.43,66.45,13232.0,66.45,66.49,66.43,66.45,13232.0
2016-06-02 12:25:00,66.45,66.46,66.39,66.4,7600.0,66.45,66.46,66.39,66.4,7600.0
2016-06-02 12:30:00,66.4,66.42,66.39,66.4,7904.0,66.4,66.42,66.39,66.4,7904.0
2016-06-02 12:35:00,66.41,66.43,66.39,66.4,11796.0,66.41,66.43,66.39,66.4,11796.0
2016-06-02 12:40:00,66.39,66.43,66.37,66.38,19400.0,66.39,66.43,66.37,66.38,19400.0
2016-06-02 12:45:00,66.38,66.5,66.34,66.5,27593.0,66.38,66.5,66.34,66.5,27593.0
2016-06-02 12:50:00,66.5,66.62,66.5,66.61,34034.0,66.5,66.62,66.5,66.61,34034.0
2016-06-02 12:55:00,66.6,66.66,66.6,66.65,12151.0,66.6,66.66,66.6,66.65,12151.0
2016-06-02 13:00:00,66.64,66.64,66.59,66.61,10300.0,66.64,66.64,66.59,66.61,10300.0
2016-06-02 13:05:00,66.6,66.67,66.6,66.63,17002.0,66.6,66.67,66.6,66.63,17002.0
2016-06-02 13:10:00,66.63,66.67,66.58,66.67,64050.0,66.63,66.67,66.58,66.67,64050.0
2016-06-02 13:15:00,66.67,66.8,66.67,66.79,17899.0,66.67,66.8,66.67,66.79,17899.0
2016-06-02 13:20:00,66.8,66.85,66.74,66.74,8750.0,66.8,66.85,66.74,66.74,8750.0
2016-06-02 13:25:00,66.74,66.83,66.7,66.83,8380.0,66.74,66.83,66.7,66.83,8380.0
2016-06-02 13:30:00,66.81,66.83,66.78,66.81,16698.0,66.81,66.83,66.78,66.81,16698.0
2016-06-02 13:35:00,66.81,66.92,66.81,66.91,24705.0,66.81,66.92,66.81,66.91,24705.0
2016-06-02 13:40:00,66.9,67.05,66.9,67.05,55694.0,66.9,67.05,66.9,67.05,55694.0
2016-06-02 13:45:00,67.05,67.1,67.01,67.08,40689.0,67.05,67.1,67.01,67.08,40689.0
2016-06-02 13:50:00,67.08,67.18,67.08,67.1,23154.0,67.08,67.18,67.08,67.1,23154.0
2016-06-02 13:55:00,67.1,67.1,66.97,67.08,17857.0,67.1,67.1,66.97,67.08,17857.0
2016-06-02 14:00:00,67.11,67.15,67.1,67.15,9377.0,67.11,67.15,67.1,67.15,9377.0
2016-06-02 14:05:00,67.15,67.29,67.14,67.2,49901.0,67.15,67.29,67.14,67.2,49901.0
2016-06-02 14:10:00,67.22,67.23,67.08,67.21,24442.0,67.22,67.23,67.08,67.21,24442.0
2016-06-02 14:15:00,67.21,67.29,67.21,67.28,7647.0,67.21,67.29,67.21,67.28,7647.0
2016-06-02 14:20:00,67.27,67.27,67.13,67.13,16845.0,67.27,67.27,67.13,67.13,16845.0
2016-06-02 14:25:00,67.16,67.29,67.16,67.29,13246.0,67.16,67.29,67.16,67.29,13246.0
2016-06-02 14:30:00,67.3,67.35,67.26,67.28,15864.0,67.3,67.35,67.26,67.28,15864.0
2016-06-02 14:35:00,67.28,67.28,67.19,67.19,7259.0,67.28,67.28,67.19,67.19,7259.0
2016-06-02 14:40:00,67.2,67.28,67.18,67.19,18772.0,67.2,67.28,67.18,67.19,18772.0
2016-06-02 14:45:00,67.19,67.27,67.1,67.1,44306.0,67.19,67.27,67.1,67.1,44306.0
2016-06-02 14:50:00,67.11,67.12,67.0,67.0,8795.0,67.11,67.12,67.0,67.0,8795.0
2016-06-02 14:55:00,66.99,67.06,66.97,67.02,21862.0,66.99,67.06,66.97,67.02,21862.0
2016-06-02 15:00:00,67.0,67.04,66.99,67.04,8950.0,67.0,67.04,66.99,67.04,8950.0
2016-06-02 15:05:00,67.02,67.02,66.8,66.84,41395.0,67.02,67.02,66.8,66.84,41395.0
2016-06-02 15:10:00,66.84,66.93,66.84,66.92,28317.0,66.84,66.93,66.84,66.92,28317.0
2016-06-02 15:15:00,66.92,67.0,66.89,66.94,28326.0,66.92,67.0,66.89,66.94,28326.0
2016-06-02 15:20:00,66.92,66.95,66.89,66.92,38415.0,66.92,66.95,66.89,66.92,38415.0
2016-06-02 15:25:00,66.92,66.93,66.88,66.91,30092.0,66.92,66.93,66.88,66.91,30092.0
2016-06-02 15:30:00,66.91,66.93,66.89,66.92,89939.0,66.91,66.93,66.89,66.92,89939.0
2016-06-02 15:35:00,66.92,67.0,66.91,66.99,67403.0,66.92,67.0,66.91,66.99,67403.0
2016-06-02 15:40:00,67.0,67.08,66.97,67.07,39868.0,67.0,67.08,66.97,67.07,39868.0
2016-06-02 15:45:00,67.09,67.1,67.0,67.07,39046.0,67.09,67.1,67.0,67.07,39046.0
2016-06-02 15:50:00,67.07,67.14,67.07,67.13,39027.0,67.07,67.14,67.07,67.13,39027.0
2016-06-02 15:55:00,67.13,67.15,67.06,67.13,92756.0,67.13,67.15,67.06,67.13,92756.0
2016-06-03 09:30:00,67.49,67.49,66.7,67.36,43207.0,67.49,67.49,66.7,67.36,43207.0
2016-06-03 09:35:00,67.36,67.67,67.22,67.67,30215.0,67.36,67.67,67.22,67.67,30215.0
2016-06-03 09:40:00,67.67,67.77,67.51,67.65,38282.0,67.67,67.77,67.51,67.65,38282.0
2016-06-03 09:45:00,67.58,67.7,67.36,67.43,46750.0,67.58,67.7,67.36,67.43,46750.0
2016-06-03 09:50:00,67.43,67.52,67.32,67.41,26576.0,67.43,67.52,67.32,67.41,26576.0
2016-06-03 09:55:00,67.41,67.54,67.35,67.48,16250.0,67.41,67.54,67.35,67.48,16250.0
2016-06-03 10:00:00,67.43,67.43,67.17,67.33,29558.0,67.43,67.43,67.17,67.33,29558.0
2016-06-03 10:05:00,67.35,67.35,67.2,67.21,21507.0,67.35,67.35,67.2,67.21,21507.0
2016-06-03 10:10:00,67.2,67.23,67.0,67.17,41027.0,67.2,67.23,67.0,67.17,41027.0
2016-06-03 10:15:00,67.17,67.2,67.03,67.03,15093.0,67.17,67.2,67.03,67.03,15093.0
2016-06-03 10:20:00,67.03,67.21,66.96,67.17,47969.0,67.03,67.21,66.96,67.17,47969.0
2016-06-03 10:25:00,67.2,67.29,67.13,67.18,25533.0,67.2,67.29,67.13,67.18,25533.0
2016-06-03 10:30:00,67.18,67.3,67.11,67.25,41775.0,67.18,67.3,67.11,67.25,41775.0
2016-06-03 10:35:00,67.26,67.28,67.19,67.26,12600.0,67.26,67.28,67.19,67.26,12600.0
2016-06-03 10:40:00,67.26,67.26,67.01,67.03,11004.0,67.26,67.26,67.01,67.03,11004.0
2016-06-03 10:45:00,67.05,67.06,66.94,66.98,27895.0,67.05,67.06,66.94,66.98,27895.0
2016-06-03 10:50:00,66.97,67.04,66.95,67.0,17486.0,66.97,67.04,66.95,67.0,17486.0
2016-06-03 10:55:00,67.0,67.01,66.95,67.0,22092.0,67.0,67.01,66.95,67.0,22092.0
2016-06-03 11:00:00,66.99,67.01,66.94,66.99,23072.0,66.99,67.01,66.94,66.99,23072.0
2016-06-03 11:05:00,66.99,67.0,66.96,66.98,28172.0,66.99,67.0,66.96,66.98,28172.0
2016-06-03 11:10:00,66.98,67.02,66.89,66.94,16591.0,66.98,67.02,66.89,66.94,16591.0
2016-06-03 11:15:00,66.94,67.0,66.82,66.82,29725.0,66.94,67.0,66.82,66.82,29725.0
2016-06-03 11:20:00,66.82,66.98,66.82,66.95,15773.0,66.82,66.98,66.82,66.95,15773.0
2016-06-03 11:25:00,66.95,67.01,66.87,66.92,25750.0,66.95,67.01,66.87,66.92,25750.0
2016-06-03 11:30:00,66.92,67.04,66.89,67.04,26045.0,66.92,67.04,66.89,67.04,26045.0
2016-06-03 11:35:00,67.04,67.17,67.0,67.16,39351.0,67.04,67.17,67.0,67.16,39351.0
2016-06-03 11:40:00,67.14,67.26,67.12,67.24,11922.0,67.14,67.26,67.12,67.24,11922.0
2016-06-03 11:45:00,67.26,67.28,67.23,67.28,5295.0,67.26,67.28,67.23,67.28,5295.0
2016-06-03 11:50:00,67.3,67.35,67.27,67.29,13268.0,67.3,67.35,67.27,67.29,13268.0
2016-06-03 11:55:00,67.29,67.3,67.17,67.3,8440.0,67.29,67.3,67.17,67.3,8440.0
2016-06-03 12:00:00,67.32,67.32,67.15,67.17,4300.0,67.32,67.32,67.15,67.17,4300.0
2016-06-03 12:05:00,67.17,67.24,67.12,67.21,11243.0,67.17,67.24,67.12,67.21,11243.0
2016-06-03 12:10:00,67.22,67.22,67.17,67.19,14025.0,67.22,67.22,67.17,67.19,14025.0
2016-06-03 12:15:00,67.2,67.23,67.1,67.13,5300.0,67.2,67.23,67.1,67.13,5300.0
2016-06-03 12:20:00,67.1,67.2,67.1,67.2,5300.0,67.1,67.2,67.1,67.2,5300.0
2016-06-03 12:25:00,67.2,67.2,67.12,67.12,4200.0,67.2,67.2,67.12,67.12,4200.0
2016-06-03 12:30:00,67.11,67.12,67.08,67.1,4843.0,67.11,67.12,67.08,67.1,4843.0
2016-06-03 12:35:00,67.1,67.13,67.09,67.13,2800.0,67.1,67.13,67.09,67.13,2800.0
2016-06-03 12:40:00,67.12,67.18,67.11,67.11,6163.0,67.12,67.18,67.11,67.11,6163.0
2016-06-03 12:45:00,67.09,67.11,67.06,67.07,9348.0,67.09,67.11,67.06,67.07,9348.0
2016-06-03 12:50:00,67.0,67.15,67.0,67.12,12220.0,67.0,67.15,67.0,67.12,12220.0
2016-06-03 12:55:00,67.13,67.14,67.0,67.0,9500.0,67.13,67.14,67.0,67.0,9500.0
2016-06-03 13:00:00,67.02,67.06,67.01,67.06,5300.0,67.02,67.06,67.01,67.06,5300.0
2016-06-03 13:05:00,67.02,67.08,66.98,67.07,13222.0,67.02,67.08,66.98,67.07,13222.0
2016-06-03 13:10:00,67.06,67.16,67.06,67.12,7950.0,67.06,67.16,67.06,67.12,7950.0
2016-06-03 13:15:00,67.11,67.12,67.07,67.12,7000.0,67.11,67.12,67.07,67.12,7000.0
2016-06-03 13:20:00,67.13,67.33,67.09,67.33,15801.0,67.13,67.33,67.09,67.33,15801.0
2016-06-03 13:25:00,67.3,67.3,67.13,67.13,5700.0,67.3,67.3,67.13,67.13,5700.0
2016-06-03 13:30:00,67.14,67.14,67.02,67.05,37501.0,67.14,67.14,67.02,67.05,37501.0
2016-06-03 13:35:00,67.04,67.14,67.04,67.08,6875.0,67.04,67.14,67.04,67.08,6875.0
2016-06-03 13:40:00,67.09,67.15,67.08,67.13,12850.0,67.09,67.15,67.08,67.13,12850.0
2016-06-03 13:45:00,67.12,67.2,67.12,67.15,5300.0,67.12,67.2,67.12,67.15,5300.0
2016-06-03 13:50:00,67.14,67.14,67.08,67.13,6025.0,67.14,67.14,67.08,67.13,6025.0
2016-06-03 13:55:00,67.12,67.3,67.1,67.28,16350.0,67.12,67.3,67.1,67.28,16350.0
2016-06-03 14:00:00,67.28,67.29,67.19,67.29,11032.0,67.28,67.29,67.19,67.29,11032.0
2016-06-03 14:05:00,67.29,67.33,67.26,67.32,22467.0,67.29,67.33,67.26,67.32,22467.0
2016-06-03 14:10:00,67.32,67.34,67.3,67.32,9164.0,67.32,67.34,67.3,67.32,9164.0
2016-06-03 14:15:00,67.32,67.32,67.28,67.31,8122.0,67.32,67.32,67.28,67.31,8122.0
2016-06-03 14:20:00,67.3,67.36,67.3,67.35,6371.0,67.3,67.36,67.3,67.35,6371.0
2016-06-03 14:25:00,67.36,67.44,67.35,67.44,8149.0,67.36,67.44,67.35,67.44,8149.0
2016-06-03 14:30:00,67.43,67.46,67.41,67.46,5501.0,67.43,67.46,67.41,67.46,5501.0
2016-06-03 14:35:00,67.48,67.55,67.42,67.42,17630.0,67.48,67.55,67.42,67.42,17630.0
2016-06-03 14:40:00,67.42,67.43,67.34,67.34,7349.0,67.42,67.43,67.34,67.34,7349.0
2016-06-03 14:45:00,67.35,67.36,67.32,67.35,8107.0,67.35,67.36,67.32,67.35,8107.0
2016-06-03 14:50:00,67.36,67.37,67.34,67.37,5200.0,67.36,67.37,67.34,67.37,5200.0
2016-06-03 14:55:00,67.37,67.47,67.36,67.38,24950.0,67.37,67.47,67.36,67.38,24950.0
2016-06-03 15:00:00,67.38,67.41,67.31,67.37,48544.0,67.38,67.41,67.31,67.37,48544.0
2016-06-03 15:05:00,67.38,67.42,67.26,67.32,50105.0,67.38,67.42,67.26,67.32,50105.0
2016-06-03 15:10:00,67.33,67.38,67.32,67.36,13133.0,67.33,67.38,67.32,67.36,13133.0
2016-06-03 15:15:00,67.37,67.39,67.35,67.37,10475.0,67.37,67.39,67.35,67.37,10475.0
2016-06-03 15:20:00,67.37,67.42,67.35,67.41,12289.0,67.37,67.42,67.35,67.41,12289.0
2016-06-03 15:25:00,67.4,67.47,67.4,67.46,19669.0,67.4,67.47,67.4,67.46,19669.0
2016-06-03 15:30:00,67.47,67.5,67.38,67.39,20969.0,67.47,67.5,67.38,67.39,20969.0
2016-06-03 15:35:00,67.39,67.46,67.37,67.44,18753.0,67.39,67.46,67.37,67.44,18753.0
2016-06-03 15:40:00,67.44,67.45,67.38,67.39,14728.0,67.44,67.45,67.38,67.39,14728.0
2016-06-03 15:45:00,67.4,67.41,67.25,67.27,50633.0,67.4,67.41,67.25,67.27,50633.0
2016-06-03 15:50:00,67.26,67.34,67.24,67.28,64901.0,67.26,67.34,67.24,67.28,64901.0
2016-06-03 15:55:00,67.29,67.31,67.16,67.24,113744.0,67.29,67.31,67.16,67.24,113744.0
2016-06-06 09:30:00,67.01,68.0,67.0,67.66,162363.0,67.01,68.0,67.0,67.66,162363.0
2016-06-06 09:35:00,67.7,67.71,67.14,67.46,98479.0,67.7,67.71,67.14,67.46,98479.0
2016-06-06 09:40:00,67.45,67.95,67.45,67.9,104311.0,67.45,67.95,67.45,67.9,104311.0
2016-06-06 09:45:00,67.9,67.9,67.73,67.84,118665.0,67.9,67.9,67.73,67.84,118665.0
2016-06-06 09:50:00,67.84,67.88,67.64,67.77,91193.0,67.84,67.88,67.64,67.77,91193.0
2016-06-06 09:55:00,67.79,67.83,67.67,67.67,45108.0,67.79,67.83,67.67,67.67,45108.0
2016-06-06 10:00:00,67.67,67.76,67.61,67.71,21858.0,67.67,67.76,67.61,67.71,21858.0
2016-06-06 10:05:00,67.71,67.71,67.35,67.4,47900.0,67.71,67.71,67.35,67.4,47900.0
2016-06-06 10:10:00,67.41,67.44,67.27,67.42,86339.0,67.41,67.44,67.27,67.42,86339.0
2016-06-06 10:15:00,67.38,67.59,67.38,67.49,103598.0,67.38,67.59,67.38,67.49,103598.0
2016-06-06 10:20:00,67.51,67.57,67.4,67.51,18120.0,67.51,67.57,67.4,67.51,18120.0
2016-06-06 10:25:00,67.51,67.59,67.46,67.55,20778.0,67.51,67.59,67.46,67.55,20778.0
2016-06-06 10:30:00,67.57,67.76,67.55,67.72,12483.0,67.57,67.76,67.55,67.72,12483.0
2016-06-06 10:35:00,67.71,67.87,67.71,67.79,18803.0,67.71,67.87,67.71,67.79,18803.0
2016-06-06 10:40:00,67.79,67.89,67.79,67.83,37222.0,67.79,67.89,67.79,67.83,37222.0
2016-06-06 10:45:00,67.83,67.96,67.81,67.95,25876.0,67.83,67.96,67.81,67.95,25876.0
2016-06-06 10:50:00,67.95,68.09,67.94,68.02,63862.0,67.95,68.09,67.94,68.02,63862.0
2016-06-06 10:55:00,68.04,68.09,67.97,68.08,31256.0,68.04,68.09,67.97,68.08,31256.0
2016-06-06 11:00:00,68.06,68.06,67.9,67.91,18602.0,68.06,68.06,67.9,67.91,18602.0
2016-06-06 11:05:00,67.9,67.92,67.74,67.89,36950.0,67.9,67.92,67.74,67.89,36950.0
2016-06-06 11:10:00,67.87,67.89,67.77,67.83,21208.0,67.87,67.89,67.77,67.83,21208.0
2016-06-06 11:15:00,67.83,67.85,67.62,67.7,26208.0,67.83,67.85,67.62,67.7,26208.0
2016-06-06 11:20:00,67.67,67.86,67.67,67.78,24890.0,67.67,67.86,67.67,67.78,24890.0
2016-06-06 11:25:00,67.79,67.81,67.73,67.75,13015.0,67.79,67.81,67.73,67.75,13015.0
2016-06-06 11:30:00,67.74,67.78,67.69,67.69,9425.0,67.74,67.78,67.69,67.69,9425.0
2016-06-06 11:35:00,67.69,67.87,67.67,67.86,21910.0,67.69,67.87,67.67,67.86,21910.0
2016-06-06 11:40:00,67.86,67.93,67.8,67.93,18394.0,67.86,67.93,67.8,67.93,18394.0
2016-06-06 11:45:00,67.93,67.97,67.78,67.78,10361.0,67.93,67.97,67.78,67.78,10361.0
2016-06-06 11:50:00,67.78,67.87,67.75,67.84,8785.0,67.78,67.87,67.75,67.84,8785.0
2016-06-06 11:55:00,67.82,67.84,67.74,67.77,7477.0,67.82,67.84,67.74,67.77,7477.0
2016-06-06 12:00:00,67.78,67.81,67.67,67.71,11836.0,67.78,67.81,67.67,67.71,11836.0
2016-06-06 12:05:00,67.72,67.73,67.55,67.62,31069.0,67.72,67.73,67.55,67.62,31069.0
2016-06-06 12:10:00,67.62,67.7,67.62,67.7,8897.0,67.62,67.7,67.62,67.7,8897.0
2016-06-06 12:15:00,67.71,67.99,67.71,67.98,26488.0,67.71,67.99,67.71,67.98,26488.0
2016-06-06 12:20:00,67.99,68.03,67.93,68.0,52382.0,67.99,68.03,67.93,68.0,52382.0
2016-06-06 12:25:00,68.01,68.08,68.01,68.06,16887.0,68.01,68.08,68.01,68.06,16887.0
2016-06-06 12:30:00,68.05,68.15,68.01,68.14,37156.0,68.05,68.15,68.01,68.14,37156.0
2016-06-06 12:35:00,68.13,68.15,68.09,68.13,19317.0,68.13,68.15,68.09,68.13,19317.0
2016-06-06 12:40:00,68.14,68.2,68.14,68.16,24702.0,68.14,68.2,68.14,68.16,24702.0
2016-06-06 12:45:00,68.16,68.2,68.11,68.11,15833.0,68.16,68.2,68.11,68.11,15833.0
2016-06-06 12:50:00,68.11,68.11,67.98,68.09,48756.0,68.11,68.11,67.98,68.09,48756.0
2016-06-06 12:55:00,68.08,68.17,68.06,68.1,32374.0,68.08,68.17,68.06,68.1,32374.0
2016-06-06 13:00:00,68.1,68.15,68.07,68.12,28168.0,68.1,68.15,68.07,68.12,28168.0
2016-06-06 13:05:00,68.12,68.2,68.12,68.19,15761.0,68.12,68.2,68.12,68.19,15761.0
2016-06-06 13:10:00,68.19,68.22,68.16,68.2,22291.0,68.19,68.22,68.16,68.2,22291.0
2016-06-06 13:15:00,68.23,68.38,68.22,68.35,35543.0,68.23,68.38,68.22,68.35,35543.0
2016-06-06 13:20:00,68.33,68.44,68.3,68.4,31464.0,68.33,68.44,68.3,68.4,31464.0
2016-06-06 13:25:00,68.4,68.44,68.38,68.39,9906.0,68.4,68.44,68.38,68.39,9906.0
2016-06-06 13:30:00,68.36,68.38,68.27,68.3,14352.0,68.36,68.38,68.27,68.3,14352.0
2016-06-06 13:35:00,68.28,68.31,68.25,68.25,21468.0,68.28,68.31,68.25,68.25,21468.0
2016-06-06 13:40:00,68.27,68.27,68.23,68.26,8478.0,68.27,68.27,68.23,68.26,8478.0
2016-06-06 13:45:00,68.26,68.33,68.25,68.32,24032.0,68.26,68.33,68.25,68.32,24032.0
2016-06-06 13:50:00,68.33,68.43,68.32,68.39,16174.0,68.33,68.43,68.32,68.39,16174.0
2016-06-06 13:55:00,68.4,68.44,68.36,68.42,12511.0,68.4,68.44,68.36,68.42,12511.0
2016-06-06 14:00:00,68.45,68.45,68.35,68.43,19745.0,68.45,68.45,68.35,68.43,19745.0
2016-06-06 14:05:00,68.42,68.43,68.34,68.4,20580.0,68.42,68.43,68.34,68.4,20580.0
2016-06-06 14:10:00,68.39,68.42,68.36,68.42,17015.0,68.39,68.42,68.36,68.42,17015.0
2016-06-06 14:15:00,68.43,68.5,68.34,68.5,21513.0,68.43,68.5,68.34,68.5,21513.0
2016-06-06 14:20:00,68.49,68.5,68.39,68.5,54564.0,68.49,68.5,68.39,68.5,54564.0
2016-06-06 14:25:00,68.49,68.65,68.48,68.63,33017.0,68.49,68.65,68.48,68.63,33017.0
2016-06-06 14:30:00,68.64,68.7,68.6,68.65,27664.0,68.64,68.7,68.6,68.65,27664.0
2016-06-06 14:35:00,68.65,68.68,68.58,68.61,16450.0,68.65,68.68,68.58,68.61,16450.0
2016-06-06 14:40:00,68.62,68.69,68.62,68.68,10300.0,68.62,68.69,68.62,68.68,10300.0
2016-06-06 14:45:00,68.67,68.74,68.65,68.7,19813.0,68.67,68.74,68.65,68.7,19813.0
2016-06-06 14:50:00,68.7,68.75,68.66,68.75,22859.0,68.7,68.75,68.66,68.75,22859.0
2016-06-06 14:55:00,68.73,68.76,68.7,68.73,27465.0,68.73,68.76,68.7,68.73,27465.0
2016-06-06 15:00:00,68.73,68.77,68.68,68.77,47675.0,68.73,68.77,68.68,68.77,47675.0
2016-06-06 15:05:00,68.77,68.8,68.68,68.7,21219.0,68.77,68.8,68.68,68.7,21219.0
2016-06-06 15:10:00,68.7,68.75,68.67,68.69,14036.0,68.7,68.75,68.67,68.69,14036.0
2016-06-06 15:15:00,68.7,68.71,68.52,68.58,28770.0,68.7,68.71,68.52,68.58,28770.0
2016-06-06 15:20:00,68.57,68.7,68.56,68.67,25305.0,68.57,68.7,68.56,68.67,25305.0
2016-06-06 15:25:00,68.67,68.72,68.67,68.71,31617.0,68.67,68.72,68.67,68.71,31617.0
2016-06-06 15:30:00,68.7,68.76,68.69,68.76,32796.0,68.7,68.76,68.69,68.76,32796.0
2016-06-06 15:35:00,68.76,68.8,68.71,68.77,43766.0,68.76,68.8,68.71,68.77,43766.0
2016-06-06 15:40:00,68.76,68.81,68.75,68.76,44489.0,68.76,68.81,68.75,68.76,44489.0
2016-06-06 15:45:00,68.77,68.77,68.67,68.67,52262.0,68.77,68.77,68.67,68.67,52262.0
2016-06-06 15:50:00,68.67,68.67,68.57,68.62,81129.0,68.67,68.67,68.57,68.62,81129.0
2016-06-06 15:55:00,68.62,68.76,68.59,68.74,175696.0,68.62,68.76,68.59,68.74,175696.0
2016-06-07 09:30:00,68.55,68.75,67.7,67.7,162062.0,68.55,68.75,67.7,67.7,162062.0
2016-06-07 09:35:00,67.69,67.82,67.45,67.65,113204.0,67.69,67.82,67.45,67.65,113204.0
2016-06-07 09:40:00,67.65,67.78,67.09,67.11,113486.0,67.65,67.78,67.09,67.11,113486.0
2016-06-07 09:45:00,67.11,67.32,66.96,67.28,149008.0,67.11,67.32,66.96,67.28,149008.0
2016-06-07 09:50:00,67.28,67.7,67.28,67.66,92335.0,67.28,67.7,67.28,67.66,92335.0
2016-06-07 09:55:00,67.66,67.71,67.46,67.51,91506.0,67.66,67.71,67.46,67.51,91506.0
2016-06-07 10:00:00,67.51,67.94,67.44,67.94,173145.0,67.51,67.94,67.44,67.94,173145.0
2016-06-07 10:05:00,67.94,68.02,67.83,67.94,184751.0,67.94,68.02,67.83,67.94,184751.0
2016-06-07 10:10:00,67.94,68.03,67.62,67.63,100007.0,67.94,68.03,67.62,67.63,100007.0
2016-06-07 10:15:00,67.63,67.79,67.61,67.67,42265.0,67.63,67.79,67.61,67.67,42265.0
2016-06-07 10:20:00,67.69,67.69,67.31,67.32,46841.0,67.69,67.69,67.31,67.32,46841.0
2016-06-07 10:25:00,67.33,67.37,67.23,67.24,36150.0,67.33,67.37,67.23,67.24,36150.0
2016-06-07 10:30:00,67.26,67.41,67.17,67.33,44085.0,67.26,67.41,67.17,67.33,44085.0
2016-06-07 10:35:00,67.33,67.56,67.3,67.52,63599.0,67.33,67.56,67.3,67.52,63599.0
2016-06-07 10:40:00,67.5,67.55,67.41,67.43,42852.0,67.5,67.55,67.41,67.43,42852.0
2016-06-07 10:45:00,67.43,67.49,67.34,67.48,42723.0,67.43,67.49,67.34,67.48,42723.0
2016-06-07 10:50:00,67.46,67.46,67.34,67.35,45152.0,67.46,67.46,67.34,67.35,45152.0
2016-06-07 10:55:00,67.34,67.43,67.33,67.35,25160.0,67.34,67.43,67.33,67.35,25160.0
2016-06-07 11:00:00,67.35,67.35,67.2,67.31,42109.0,67.35,67.35,67.2,67.31,42109.0
2016-06-07 11:05:00,67.33,67.5,67.29,67.47,58372.0,67.33,67.5,67.29,67.47,58372.0
2016-06-07 11:10:00,67.44,67.55,67.34,67.54,43878.0,67.44,67.55,67.34,67.54,43878.0
2016-06-07 11:15:00,67.54,67.59,67.5,67.52,40723.0,67.54,67.59,67.5,67.52,40723.0
2016-06-07 11:20:00,67.51,67.51,67.41,67.41,41002.0,67.51,67.51,67.41,67.41,41002.0
2016-06-07 11:25:00,67.41,67.48,67.4,67.4,14423.0,67.41,67.48,67.4,67.4,14423.0
2016-06-07 11:30:00,67.41,67.42,67.28,67.32,32806.0,67.41,67.42,67.28,67.32,32806.0
2016-06-07 11:35:00,67.31,67.34,67.21,67.29,19680.0,67.31,67.34,67.21,67.29,19680.0
2016-06-07 11:40:00,67.26,67.44,67.19,67.34,41514.0,67.26,67.44,67.19,67.34,41514.0
2016-06-07 11:45:00,67.32,67.45,67.28,67.4,17629.0,67.32,67.45,67.28,67.4,17629.0
2016-06-07 11:50:00,67.39,67.63,67.37,67.61,39513.0,67.39,67.63,67.37,67.61,39513.0
2016-06-07 11:55:00,67.62,67.79,67.6,67.7,33116.0,67.62,67.79,67.6,67.7,33116.0
2016-06-07 12:00:00,67.67,67.67,67.55,67.6,33986.0,67.67,67.67,67.55,67.6,33986.0
2016-06-07 12:05:00,67.56,67.59,67.46,67.46,16795.0,67.56,67.59,67.46,67.46,16795.0
2016-06-07 12:10:00,67.45,67.61,67.4,67.57,35473.0,67.45,67.61,67.4,67.57,35473.0
2016-06-07 12:15:00,67.56,67.77,67.56,67.73,23281.0,67.56,67.77,67.56,67.73,23281.0
2016-06-07 12:20:00,67.72,67.76,67.55,67.76,26018.0,67.72,67.76,67.55,67.76,26018.0
2016-06-07 12:25:00,67.73,67.77,67.68,67.74,30645.0,67.73,67.77,67.68,67.74,30645.0
2016-06-07 12:30:00,67.76,67.89,67.73,67.85,35074.0,67.76,67.89,67.73,67.85,35074.0
2016-06-07 12:35:00,67.86,67.88,67.8,67.8,21661.0,67.86,67.88,67.8,67.8,21661.0
2016-06-07 12:40:00,67.8,68.18,67.8,68.13,79939.0,67.8,68.18,67.8,68.13,79939.0
2016-06-07 12:45:00,68.13,68.22,67.97,68.17,85211.0,68.13,68.22,67.97,68.17,85211.0
2016-06-07 12:50:00,68.17,68.3,68.09,68.1,59918.0,68.17,68.3,68.09,68.1,59918.0
2016-06-07 12:55:00,68.09,68.16,68.08,68.15,48433.0,68.09,68.16,68.08,68.15,48433.0
2016-06-07 13:00:00,68.15,68.4,68.11,68.23,64642.0,68.15,68.4,68.11,68.23,64642.0
2016-06-07 13:05:00,68.23,68.24,68.04,68.06,26591.0,68.23,68.24,68.04,68.06,26591.0
2016-06-07 13:10:00,68.05,68.06,67.93,67.94,80059.0,68.05,68.06,67.93,67.94,80059.0
2016-06-07 13:15:00,67.93,68.08,67.9,68.06,54671.0,67.93,68.08,67.9,68.06,54671.0
2016-06-07 13:20:00,68.07,68.2,68.06,68.2,42571.0,68.07,68.2,68.06,68.2,42571.0
2016-06-07 13:25:00,68.2,68.34,68.18,68.34,27751.0,68.2,68.34,68.18,68.34,27751.0
2016-06-07 13:30:00,68.34,68.37,68.22,68.25,28813.0,68.34,68.37,68.22,68.25,28813.0
2016-06-07 13:35:00,68.25,68.27,68.22,68.24,19249.0,68.25,68.27,68.22,68.24,19249.0
2016-06-07 13:40:00,68.24,68.36,68.22,68.28,32629.0,68.24,68.36,68.22,68.28,32629.0
2016-06-07 13:45:00,68.28,68.28,68.14,68.22,19668.0,68.28,68.28,68.14,68.22,19668.0
2016-06-07 13:50:00,68.22,68.22,68.1,68.16,29248.0,68.22,68.22,68.1,68.16,29248.0
2016-06-07 13:55:00,68.16,68.29,68.15,68.16,29401.0,68.16,68.29,68.15,68.16,29401.0
2016-06-07 14:00:00,68.16,68.3,68.15,68.25,48844.0,68.16,68.3,68.15,68.25,48844.0
2016-06-07 14:05:00,68.25,68.28,68.21,68.21,54614.0,68.25,68.28,68.21,68.21,54614.0
2016-06-07 14:10:00,68.21,68.28,68.18,68.23,48332.0,68.21,68.28,68.18,68.23,48332.0
2016-06-07 14:15:00,68.23,68.43,68.22,68.43,51608.0,68.23,68.43,68.22,68.43,51608.0
2016-06-07 14:20:00,68.42,68.42,68.22,68.24,31886.0,68.42,68.42,68.22,68.24,31886.0
2016-06-07 14:25:00,68.22,68.36,68.21,68.35,33222.0,68.22,68.36,68.21,68.35,33222.0
2016-06-07 14:30:00,68.35,68.35,68.15,68.21,46216.0,68.35,68.35,68.15,68.21,46216.0
2016-06-07 14:35:00,68.18,68.35,68.09,68.09,53767.0,68.18,68.35,68.09,68.09,53767.0
2016-06-07 14:40:00,68.09,68.25,68.09,68.16,41219.0,68.09,68.25,68.09,68.16,41219.0
2016-06-07 14:45:00,68.16,68.37,68.14,68.35,105903.0,68.16,68.37,68.14,68.35,105903.0
2016-06-07 14:50:00,68.37,68.42,68.16,68.32,223253.0,68.37,68.42,68.16,68.32,223253.0
2016-06-07 14:55:00,68.31,68.45,68.21,68.21,59786.0,68.31,68.45,68.21,68.21,59786.0
2016-06-07 15:00:00,68.23,68.35,68.18,68.25,128644.0,68.23,68.35,68.18,68.25,128644.0
2016-06-07 15:05:00,68.24,68.53,68.23,68.42,137594.0,68.24,68.53,68.23,68.42,137594.0
2016-06-07 15:10:00,68.42,68.42,68.22,68.24,51781.0,68.42,68.42,68.22,68.24,51781.0
2016-06-07 15:15:00,68.23,68.24,68.1,68.13,56885.0,68.23,68.24,68.1,68.13,56885.0
2016-06-07 15:20:00,68.11,68.26,68.11,68.22,88400.0,68.11,68.26,68.11,68.22,88400.0
2016-06-07 15:25:00,68.22,68.27,68.18,68.18,106656.0,68.22,68.27,68.18,68.18,106656.0
2016-06-07 15:30:00,68.17,68.2,68.12,68.14,51300.0,68.17,68.2,68.12,68.14,51300.0
2016-06-07 15:35:00,68.14,68.27,68.14,68.26,65998.0,68.14,68.27,68.14,68.26,65998.0
2016-06-07 15:40:00,68.26,68.4,68.23,68.23,89236.0,68.26,68.4,68.23,68.23,89236.0
2016-06-07 15:45:00,68.23,68.23,68.09,68.18,74710.0,68.23,68.23,68.09,68.18,74710.0
2016-06-07 15:50:00,68.17,68.19,68.01,68.16,119486.0,68.17,68.19,68.01,68.16,119486.0
2016-06-07 15:55:00,68.17,68.2,68.04,68.19,147990.0,68.17,68.2,68.04,68.19,147990.0
2016-06-08 09:30:00,69.04,69.43,67.3,68.82,454313.0,69.04,69.43,67.3,68.82,454313.0
2016-06-08 09:35:00,68.83,69.4,68.1,68.83,315364.0,68.83,69.4,68.1,68.83,315364.0
2016-06-08 09:40:00,68.88,69.38,68.65,68.72,312098.0,68.88,69.38,68.65,68.72,312098.0
2016-06-08 09:45:00,68.73,69.95,68.63,69.84,285459.0,68.73,69.95,68.63,69.84,285459.0
2016-06-08 09:50:00,69.76,70.0,69.61,69.71,183298.0,69.76,70.0,69.61,69.71,183298.0
2016-06-08 09:55:00,69.76,69.8,69.12,69.37,167961.0,69.76,69.8,69.12,69.37,167961.0
2016-06-08 10:00:00,69.37,69.49,68.95,69.27,161904.0,69.37,69.49,68.95,69.27,161904.0
2016-06-08 10:05:00,69.33,69.47,69.08,69.14,143045.0,69.33,69.47,69.08,69.14,143045.0
2016-06-08 10:10:00,69.14,69.55,68.79,69.47,225958.0,69.14,69.55,68.79,69.47,225958.0
2016-06-08 10:15:00,69.46,69.86,69.06,69.78,201942.0,69.46,69.86,69.06,69.78,201942.0
2016-06-08 10:20:00,69.77,69.83,69.33,69.47,260248.0,69.77,69.83,69.33,69.47,260248.0
2016-06-08 10:25:00,69.45,69.51,69.25,69.27,83837.0,69.45,69.51,69.25,69.27,83837.0
2016-06-08 10:30:00,69.26,69.36,69.11,69.19,93636.0,69.26,69.36,69.11,69.19,93636.0
2016-06-08 10:35:00,69.19,69.19,69.0,69.1,157901.0,69.19,69.19,69.0,69.1,157901.0
2016-06-08 10:40:00,69.11,69.31,68.97,69.26,99173.0,69.11,69.31,68.97,69.26,99173.0
2016-06-08 10:45:00,69.26,69.44,69.21,69.41,60352.0,69.26,69.44,69.21,69.41,60352.0
2016-06-08 10:50:00,69.4,69.48,69.17,69.25,59737.0,69.4,69.48,69.17,69.25,59737.0
2016-06-08 10:55:00,69.26,69.45,69.25,69.39,55261.0,69.26,69.45,69.25,69.39,55261.0
2016-06-08 11:00:00,69.38,69.39,69.06,69.19,41511.0,69.38,69.39,69.06,69.19,41511.0
2016-06-08 11:05:00,69.18,69.26,68.86,69.06,89192.0,69.18,69.26,68.86,69.06,89192.0
2016-06-08 11:10:00,69.06,69.18,68.93,69.0,62337.0,69.06,69.18,68.93,69.0,62337.0
2016-06-08 11:15:00,69.03,69.28,68.97,69.21,63186.0,69.03,69.28,68.97,69.21,63186.0
2016-06-08 11:20:00,69.21,69.25,69.07,69.22,32254.0,69.21,69.25,69.07,69.22,32254.0
2016-06-08 11:25:00,69.24,69.24,69.03,69.1,38234.0,69.24,69.24,69.03,69.1,38234.0
2016-06-08 11:30:00,69.11,69.11,68.95,69.04,51176.0,69.11,69.11,68.95,69.04,51176.0
2016-06-08 11:35:00,69.05,69.15,68.93,69.01,43181.0,69.05,69.15,68.93,69.01,43181.0
2016-06-08 11:40:00,69.01,69.13,68.99,69.0,42251.0,69.01,69.13,68.99,69.0,42251.0
2016-06-08 11:45:00,69.0,69.11,68.93,68.96,38284.0,69.0,69.11,68.93,68.96,38284.0
2016-06-08 11:50:00,68.94,69.08,68.88,69.05,40340.0,68.94,69.08,68.88,69.05,40340.0
2016-06-08 11:55:00,69.05,69.35,69.04,69.29,65352.0,69.05,69.35,69.04,69.29,65352.0
2016-06-08 12:00:00,69.25,69.44,69.23,69.33,57839.0,69.25,69.44,69.23,69.33,57839.0
2016-06-08 12:05:00,69.32,69.88,69.25,69.74,99253.0,69.32,69.88,69.25,69.74,99253.0
2016-06-08 12:10:00,69.7,69.96,69.58,69.96,152302.0,69.7,69.96,69.58,69.96,152302.0
2016-06-08 12:15:00,69.94,70.64,69.91,70.28,356826.0,69.94,70.64,69.91,70.28,356826.0
2016-06-08 12:20:00,70.31,70.72,70.14,70.62,205615.0,70.31,70.72,70.14,70.62,205615.0
2016-06-08 12:25:00,70.69,70.88,70.36,70.43,166539.0,70.69,70.88,70.36,70.43,166539.0
2016-06-08 12:30:00,70.42,70.75,70.41,70.67,82117.0,70.42,70.75,70.41,70.67,82117.0
2016-06-08 12:35:00,70.64,70.9,70.54,70.83,93164.0,70.64,70.9,70.54,70.83,93164.0
2016-06-08 12:40:00,70.81,70.86,70.39,70.48,81758.0,70.81,70.86,70.39,70.48,81758.0
2016-06-08 12:45:00,70.49,70.5,69.84,70.09,146443.0,70.49,70.5,69.84,70.09,146443.0
2016-06-08 12:50:00,70.08,70.38,69.98,70.28,72053.0,70.08,70.38,69.98,70.28,72053.0
2016-06-08 12:55:00,70.29,70.63,70.18,70.35,76998.0,70.29,70.63,70.18,70.35,76998.0
2016-06-08 13:00:00,70.36,70.8,70.35,70.65,75259.0,70.36,70.8,70.35,70.65,75259.0
2016-06-08 13:05:00,70.66,70.85,70.37,70.58,59485.0,70.66,70.85,70.37,70.58,59485.0
2016-06-08 13:10:00,70.57,70.65,70.33,70.56,24822.0,70.57,70.65,70.33,70.56,24822.0
2016-06-08 13:15:00,70.58,70.8,70.55,70.63,43941.0,70.58,70.8,70.55,70.63,43941.0
2016-06-08 13:20:00,70.67,70.67,70.1,70.29,78017.0,70.67,70.67,70.1,70.29,78017.0
2016-06-08 13:25:00,70.3,70.41,70.27,70.4,32610.0,70.3,70.41,70.27,70.4,32610.0
2016-06-08 13:30:00,70.41,70.69,70.41,70.51,45228.0,70.41,70.69,70.41,70.51,45228.0
2016-06-08 13:35:00,70.51,70.55,70.21,70.45,51494.0,70.51,70.55,70.21,70.45,51494.0
2016-06-08 13:40:00,70.43,70.59,70.42,70.45,34473.0,70.43,70.59,70.42,70.45,34473.0
2016-06-08 13:45:00,70.5,70.77,70.45,70.6,113108.0,70.5,70.77,70.45,70.6,113108.0
2016-06-08 13:50:00,70.6,70.68,70.31,70.38,159444.0,70.6,70.68,70.31,70.38,159444.0
2016-06-08 13:55:00,70.39,70.49,70.36,70.4,139152.0,70.39,70.49,70.36,70.4,139152.0
2016-06-08 14:00:00,70.41,70.64,70.36,70.55,205242.0,70.41,70.64,70.36,70.55,205242.0
2016-06-08 14:05:00,70.54,70.97,70.48,70.77,202705.0,70.54,70.97,70.48,70.77,202705.0
2016-06-08 14:10:00,70.77,71.15,70.76,71.09,100411.0,70.77,71.15,70.76,71.09,100411.0
2016-06-08 14:15:00,71.12,71.29,70.99,71.06,82652.0,71.12,71.29,70.99,71.06,82652.0
2016-06-08 14:20:00,71.05,71.2,70.95,71.1,69906.0,71.05,71.2,70.95,71.1,69906.0
2016-06-08 14:25:00,71.1,71.5,71.08,71.48,100576.0,71.1,71.5,71.08,71.48,100576.0
2016-06-08 14:30:00,71.48,71.77,71.36,71.73,122773.0,71.48,71.77,71.36,71.73,122773.0
2016-06-08 14:35:00,71.74,71.8,71.43,71.57,95350.0,71.74,71.8,71.43,71.57,95350.0
2016-06-08 14:40:00,71.6,71.9,71.58,71.86,107481.0,71.6,71.9,71.58,71.86,107481.0
2016-06-08 14:45:00,71.86,71.95,71.65,71.7,83009.0,71.86,71.95,71.65,71.7,83009.0
2016-06-08 14:50:00,71.72,71.81,71.17,71.35,121982.0,71.72,71.81,71.17,71.35,121982.0
2016-06-08 14:55:00,71.33,71.75,71.33,71.6,82252.0,71.33,71.75,71.33,71.6,82252.0
2016-06-08 15:00:00,71.61,71.84,71.42,71.77,145584.0,71.61,71.84,71.42,71.77,145584.0
2016-06-08 15:05:00,71.76,71.77,71.53,71.68,186885.0,71.76,71.77,71.53,71.68,186885.0
2016-06-08 15:10:00,71.69,71.71,71.54,71.57,84530.0,71.69,71.71,71.54,71.57,84530.0
2016-06-08 15:15:00,71.57,71.61,71.39,71.41,67662.0,71.57,71.61,71.39,71.41,67662.0
2016-06-08 15:20:00,71.41,71.5,71.24,71.49,98692.0,71.41,71.5,71.24,71.49,98692.0
2016-06-08 15:25:00,71.49,71.67,71.49,71.65,64359.0,71.49,71.67,71.49,71.65,64359.0
2016-06-08 15:30:00,71.62,71.64,71.49,71.56,77435.0,71.62,71.64,71.49,71.56,77435.0
2016-06-08 15:35:00,71.56,71.75,71.56,71.72,71566.0,71.56,71.75,71.56,71.72,71566.0
2016-06-08 15:40:00,71.73,71.74,71.4,71.45,170437.0,71.73,71.74,71.4,71.45,170437.0
2016-06-08 15:45:00,71.44,71.66,71.43,71.65,106982.0,71.44,71.66,71.43,71.65,106982.0
2016-06-08 15:50:00,71.66,71.76,71.56,71.63,193407.0,71.66,71.76,71.56,71.63,193407.0
2016-06-08 15:55:00,71.63,71.67,71.34,71.46,280331.0,71.63,71.67,71.34,71.46,280331.0
2016-06-09 09:30:00,71.04,71.34,70.6,70.87,96243.0,71.04,71.34,70.6,70.87,96243.0
2016-06-09 09:35:00,70.83,71.55,70.62,71.2,66144.0,70.83,71.55,70.62,71.2,66144.0
2016-06-09 09:40:00,71.2,71.4,71.0,71.04,52195.0,71.2,71.4,71.0,71.04,52195.0
2016-06-09 09:45:00,71.02,71.4,70.8,71.2,35162.0,71.02,71.4,70.8,71.2,35162.0
2016-06-09 09:50:00,71.3,71.35,71.16,71.35,16172.0,71.3,71.35,71.16,71.35,16172.0
2016-06-09 09:55:00,71.37,71.84,71.36,71.81,46308.0,71.37,71.84,71.36,71.81,46308.0
2016-06-09 10:00:00,71.82,71.82,71.5,71.61,66050.0,71.82,71.82,71.5,71.61,66050.0
2016-06-09 10:05:00,71.61,71.95,71.61,71.91,59314.0,71.61,71.95,71.61,71.91,59314.0
2016-06-09 10:10:00,71.9,72.15,71.87,72.14,111113.0,71.9,72.15,71.87,72.14,111113.0
2016-06-09 10:15:00,72.1,72.35,72.1,72.34,80686.0,72.1,72.35,72.1,72.34,80686.0
2016-06-09 10:20:00,72.32,72.44,72.21,72.44,62425.0,72.32,72.44,72.21,72.44,62425.0
2016-06-09 10:25:00,72.41,72.54,72.32,72.32,92148.0,72.41,72.54,72.32,72.32,92148.0
2016-06-09 10:30:00,72.32,72.47,72.3,72.39,40952.0,72.32,72.47,72.3,72.39,40952.0
2016-06-09 10:35:00,72.38,72.42,72.22,72.23,57421.0,72.38,72.42,72.22,72.23,57421.0
2016-06-09 10:40:00,72.22,72.37,72.0,72.18,66912.0,72.22,72.37,72.0,72.18,66912.0
2016-06-09 10:45:00,72.18,72.3,72.07,72.08,47106.0,72.18,72.3,72.07,72.08,47106.0
2016-06-09 10:50:00,72.07,72.15,72.04,72.06,40614.0,72.07,72.15,72.04,72.06,40614.0
2016-06-09 10:55:00,72.05,72.35,72.05,72.14,36510.0,72.05,72.35,72.05,72.14,36510.0
2016-06-09 11:00:00,72.14,72.19,72.06,72.17,24580.0,72.14,72.19,72.06,72.17,24580.0
2016-06-09 11:05:00,72.18,72.33,72.17,72.24,41041.0,72.18,72.33,72.17,72.24,41041.0
2016-06-09 11:10:00,72.24,72.34,72.15,72.18,19953.0,72.24,72.34,72.15,72.18,19953.0
2016-06-09 11:15:00,72.21,72.33,72.18,72.3,25106.0,72.21,72.33,72.18,72.3,25106.0
2016-06-09 11:20:00,72.29,72.43,72.28,72.36,37820.0,72.29,72.43,72.28,72.36,37820.0
2016-06-09 11:25:00,72.36,72.43,72.3,72.31,35571.0,72.36,72.43,72.3,72.31,35571.0
2016-06-09 11:30:00,72.3,72.3,72.0,72.02,59590.0,72.3,72.3,72.0,72.02,59590.0
2016-06-09 11:35:00,72.04,72.09,71.93,71.99,46570.0,72.04,72.09,71.93,71.99,46570.0
2016-06-09 11:40:00,71.99,72.11,71.9,71.94,38879.0,71.99,72.11,71.9,71.94,38879.0
2016-06-09 11:45:00,71.94,72.04,71.8,71.83,25101.0,71.94,72.04,71.8,71.83,25101.0
2016-06-09 11:50:00,71.82,71.88,71.72,71.78,36368.0,71.82,71.88,71.72,71.78,36368.0
2016-06-09 11:55:00,71.8,71.86,71.69,71.75,18089.0,71.8,71.86,71.69,71.75,18089.0
2016-06-09 12:00:00,71.75,71.98,71.7,71.98,16542.0,71.75,71.98,71.7,71.98,16542.0
2016-06-09 12:05:00,72.02,72.22,71.97,72.08,32365.0,72.02,72.22,71.97,72.08,32365.0
2016-06-09 12:10:00,72.1,72.12,71.89,71.91,22018.0,72.1,72.12,71.89,71.91,22018.0
2016-06-09 12:15:00,71.92,71.92,71.8,71.82,16184.0,71.92,71.92,71.8,71.82,16184.0
2016-06-09 12:20:00,71.82,71.84,71.7,71.77,18991.0,71.82,71.84,71.7,71.77,18991.0
2016-06-09 12:25:00,71.78,71.83,71.72,71.72,20589.0,71.78,71.83,71.72,71.72,20589.0
2016-06-09 12:30:00,71.76,72.06,71.72,72.01,30639.0,71.76,72.06,71.72,72.01,30639.0
2016-06-09 12:35:00,72.04,72.13,71.91,71.92,26585.0,72.04,72.13,71.91,71.92,26585.0
2016-06-09 12:40:00,71.91,72.05,71.89,72.0,21766.0,71.91,72.05,71.89,72.0,21766.0
2016-06-09 12:45:00,72.04,72.16,72.04,72.15,22366.0,72.04,72.16,72.04,72.15,22366.0
2016-06-09 12:50:00,72.14,72.24,72.11,72.11,28334.0,72.14,72.24,72.11,72.11,28334.0
2016-06-09 12:55:00,72.11,72.18,72.08,72.14,15580.0,72.11,72.18,72.08,72.14,15580.0
2016-06-09 13:00:00,72.14,72.15,71.92,71.95,23328.0,72.14,72.15,71.92,71.95,23328.0
2016-06-09 13:05:00,71.95,71.95,71.78,71.8,28793.0,71.95,71.95,71.78,71.8,28793.0
2016-06-09 13:10:00,71.84,71.93,71.83,71.84,13993.0,71.84,71.93,71.83,71.84,13993.0
2016-06-09 13:15:00,71.84,71.96,71.84,71.86,20740.0,71.84,71.96,71.84,71.86,20740.0
2016-06-09 13:20:00,71.87,72.29,71.86,72.19,123807.0,71.87,72.29,71.86,72.19,123807.0
2016-06-09 13:25:00,72.18,72.39,72.17,72.22,147311.0,72.18,72.39,72.17,72.22,147311.0
2016-06-09 13:30:00,72.22,72.25,72.05,72.05,18865.0,72.22,72.25,72.05,72.05,18865.0
2016-06-09 13:35:00,72.05,72.1,71.99,71.99,24178.0,72.05,72.1,71.99,71.99,24178.0
2016-06-09 13:40:00,71.95,72.02,71.9,72.01,17795.0,71.95,72.02,71.9,72.01,17795.0
2016-06-09 13:45:00,72.01,72.09,71.97,71.99,21450.0,72.01,72.09,71.97,71.99,21450.0
2016-06-09 13:50:00,71.95,71.98,71.8,71.82,16146.0,71.95,71.98,71.8,71.82,16146.0
2016-06-09 13:55:00,71.82,72.03,71.79,71.99,68070.0,71.82,72.03,71.79,71.99,68070.0
2016-06-09 14:00:00,72.0,72.0,71.81,71.89,65498.0,72.0,72.0,71.81,71.89,65498.0
2016-06-09 14:05:00,71.89,72.09,71.87,72.07,105209.0,71.89,72.09,71.87,72.07,105209.0
2016-06-09 14:10:00,72.08,72.19,71.95,72.15,173119.0,72.08,72.19,71.95,72.15,173119.0
2016-06-09 14:15:00,72.14,72.25,72.11,72.19,31813.0,72.14,72.25,72.11,72.19,31813.0
2016-06-09 14:20:00,72.19,72.2,71.95,72.04,24702.0,72.19,72.2,71.95,72.04,24702.0
2016-06-09 14:25:00,72.09,72.15,72.08,72.09,12116.0,72.09,72.15,72.08,72.09,12116.0
2016-06-09 14:30:00,72.11,72.35,72.08,72.31,23207.0,72.11,72.35,72.08,72.31,23207.0
2016-06-09 14:35:00,72.29,72.36,72.24,72.34,22561.0,72.29,72.36,72.24,72.34,22561.0
2016-06-09 14:40:00,72.34,72.34,72.22,72.27,17060.0,72.34,72.34,72.22,72.27,17060.0
2016-06-09 14:45:00,72.27,72.32,72.23,72.24,19737.0,72.27,72.32,72.23,72.24,19737.0
2016-06-09 14:50:00,72.26,72.42,72.13,72.2,49902.0,72.26,72.42,72.13,72.2,49902.0
2016-06-09 14:55:00,72.25,72.39,72.24,72.36,16386.0,72.25,72.39,72.24,72.36,16386.0
2016-06-09 15:00:00,72.39,72.39,72.32,72.34,14506.0,72.39,72.39,72.32,72.34,14506.0
2016-06-09 15:05:00,72.34,72.42,72.28,72.3,48487.0,72.34,72.42,72.28,72.3,48487.0
2016-06-09 15:10:00,72.3,72.34,72.26,72.27,23351.0,72.3,72.34,72.26,72.27,23351.0
2016-06-09 15:15:00,72.27,72.29,72.15,72.15,46877.0,72.27,72.29,72.15,72.15,46877.0
2016-06-09 15:20:00,72.15,72.17,72.05,72.1,37930.0,72.15,72.17,72.05,72.1,37930.0
2016-06-09 15:25:00,72.1,72.26,72.03,72.13,46422.0,72.1,72.26,72.03,72.13,46422.0
2016-06-09 15:30:00,72.12,72.22,72.07,72.2,28705.0,72.12,72.22,72.07,72.2,28705.0
2016-06-09 15:35:00,72.2,72.22,72.09,72.2,48005.0,72.2,72.22,72.09,72.2,48005.0
2016-06-09 15:40:00,72.2,72.32,72.13,72.25,76584.0,72.2,72.32,72.13,72.25,76584.0
2016-06-09 15:45:00,72.25,72.41,72.21,72.37,90740.0,72.25,72.41,72.21,72.37,90740.0
2016-06-09 15:50:00,72.36,72.43,72.29,72.4,89063.0,72.36,72.43,72.29,72.4,89063.0
2016-06-09 15:55:00,72.4,72.43,72.31,72.32,109088.0,72.4,72.43,72.31,72.32,109088.0
2016-06-10 09:30:00,71.27,71.73,70.7,70.95,110363.0,71.27,71.73,70.7,70.95,110363.0
2016-06-10 09:35:00,71.0,71.19,70.51,70.81,52760.0,71.0,71.19,70.51,70.81,52760.0
2016-06-10 09:40:00,70.84,70.85,70.54,70.78,42224.0,70.84,70.85,70.54,70.78,42224.0
2016-06-10 09:45:00,70.79,71.13,70.54,71.07,55775.0,70.79,71.13,70.54,71.07,55775.0
2016-06-10 09:50:00,71.02,71.07,70.79,70.79,35786.0,71.02,71.07,70.79,70.79,35786.0
2016-06-10 09:55:00,70.74,70.79,70.51,70.51,50860.0,70.74,70.79,70.51,70.51,50860.0
2016-06-10 10:00:00,70.55,70.75,70.55,70.61,27806.0,70.55,70.75,70.55,70.61,27806.0
2016-06-10 10:05:00,70.63,70.7,70.55,70.65,26700.0,70.63,70.7,70.55,70.65,26700.0
2016-06-10 10:10:00,70.63,70.7,70.51,70.55,33536.0,70.63,70.7,70.51,70.55,33536.0
2016-06-10 10:15:00,70.55,70.59,70.39,70.45,161800.0,70.55,70.59,70.39,70.45,161800.0
2016-06-10 10:20:00,70.44,70.85,70.36,70.8,189417.0,70.44,70.85,70.36,70.8,189417.0
2016-06-10 10:25:00,70.81,70.94,70.68,70.73,219803.0,70.81,70.94,70.68,70.73,219803.0
2016-06-10 10:30:00,70.73,70.86,70.71,70.8,23469.0,70.73,70.86,70.71,70.8,23469.0
2016-06-10 10:35:00,70.79,70.82,70.65,70.65,19002.0,70.79,70.82,70.65,70.65,19002.0
2016-06-10 10:40:00,70.65,70.73,70.57,70.65,11248.0,70.65,70.73,70.57,70.65,11248.0
2016-06-10 10:45:00,70.61,70.61,70.39,70.47,19188.0,70.61,70.61,70.39,70.47,19188.0
2016-06-10 10:50:00,70.46,70.55,70.38,70.47,33389.0,70.46,70.55,70.38,70.47,33389.0
2016-06-10 10:55:00,70.43,70.5,70.36,70.36,18696.0,70.43,70.5,70.36,70.36,18696.0
2016-06-10 11:00:00,70.39,70.45,70.33,70.39,26782.0,70.39,70.45,70.33,70.39,26782.0
2016-06-10 11:05:00,70.38,70.43,70.26,70.42,23373.0,70.38,70.43,70.26,70.42,23373.0
2016-06-10 11:10:00,70.42,70.42,70.29,70.39,18780.0,70.42,70.42,70.29,70.39,18780.0
2016-06-10 11:15:00,70.39,70.45,70.34,70.4,13152.0,70.39,70.45,70.34,70.4,13152.0
2016-06-10 11:20:00,70.4,70.4,70.24,70.24,59152.0,70.4,70.4,70.24,70.24,59152.0
2016-06-10 11:25:00,70.24,70.25,70.05,70.2,57282.0,70.24,70.25,70.05,70.2,57282.0
2016-06-10 11:30:00,70.2,70.24,70.02,70.06,46139.0,70.2,70.24,70.02,70.06,46139.0
2016-06-10 11:35:00,70.1,70.1,70.02,70.04,21678.0,70.1,70.1,70.02,70.04,21678.0
2016-06-10 11:40:00,70.04,70.14,69.93,70.02,40967.0,70.04,70.14,69.93,70.02,40967.0
2016-06-10 11:45:00,70.02,70.1,69.96,70.01,40172.0,70.02,70.1,69.96,70.01,40172.0
2016-06-10 11:50:00,70.01,70.1,70.0,70.09,11348.0,70.01,70.1,70.0,70.09,11348.0
2016-06-10 11:55:00,70.09,70.13,69.84,69.86,45185.0,70.09,70.13,69.84,69.86,45185.0
2016-06-10 12:00:00,69.85,69.99,69.82,69.9,36279.0,69.85,69.99,69.82,69.9,36279.0
2016-06-10 12:05:00,69.91,69.91,69.74,69.8,28007.0,69.91,69.91,69.74,69.8,28007.0
2016-06-10 12:10:00,69.81,69.86,69.77,69.86,17049.0,69.81,69.86,69.77,69.86,17049.0
2016-06-10 12:15:00,69.86,69.86,69.68,69.72,27371.0,69.86,69.86,69.68,69.72,27371.0
2016-06-10 12:20:00,69.71,69.85,69.7,69.84,34050.0,69.71,69.85,69.7,69.84,34050.0
2016-06-10 12:25:00,69.85,69.99,69.84,69.98,20548.0,69.85,69.99,69.84,69.98,20548.0
2016-06-10 12:30:00,69.97,70.0,69.93,69.98,22738.0,69.97,70.0,69.93,69.98,22738.0
2016-06-10 12:35:00,69.95,69.99,69.93,69.94,20780.0,69.95,69.99,69.93,69.94,20780.0
2016-06-10 12:40:00,69.93,70.1,69.92,70.09,46297.0,69.93,70.1,69.92,70.09,46297.0
2016-06-10 12:45:00,70.08,70.15,69.99,70.01,37671.0,70.08,70.15,69.99,70.01,37671.0
2016-06-10 12:50:00,70.03,70.04,69.92,70.02,18778.0,70.03,70.04,69.92,70.02,18778.0
2016-06-10 12:55:00,70.03,70.03,69.97,69.97,19100.0,70.03,70.03,69.97,69.97,19100.0
2016-06-10 13:00:00,69.98,70.15,69.98,70.14,20526.0,69.98,70.15,69.98,70.14,20526.0
2016-06-10 13:05:00,70.14,70.18,70.06,70.09,18077.0,70.14,70.18,70.06,70.09,18077.0
2016-06-10 13:10:00,70.09,70.16,70.07,70.14,31139.0,70.09,70.16,70.07,70.14,31139.0
2016-06-10 13:15:00,70.14,70.24,70.14,70.2,18618.0,70.14,70.24,70.14,70.2,18618.0
2016-06-10 13:20:00,70.21,70.21,70.18,70.21,3802.0,70.21,70.21,70.18,70.21,3802.0
2016-06-10 13:25:00,70.2,70.3,70.2,70.29,18422.0,70.2,70.3,70.2,70.29,18422.0
2016-06-10 13:30:00,70.31,70.32,70.26,70.3,11990.0,70.31,70.32,70.26,70.3,11990.0
2016-06-10 13:35:00,70.29,70.38,70.29,70.33,23591.0,70.29,70.38,70.29,70.33,23591.0
2016-06-10 13:40:00,70.33,70.39,70.31,70.31,20168.0,70.33,70.39,70.31,70.31,20168.0
2016-06-10 13:45:00,70.3,70.32,70.17,70.27,23982.0,70.3,70.32,70.17,70.27,23982.0
2016-06-10 13:50:00,70.25,70.28,70.21,70.22,9317.0,70.25,70.28,70.21,70.22,9317.0
2016-06-10 13:55:00,70.23,70.24,70.13,70.23,18201.0,70.23,70.24,70.13,70.23,18201.0
2016-06-10 14:00:00,70.24,70.24,70.06,70.08,13463.0,70.24,70.24,70.06,70.08,13463.0
2016-06-10 14:05:00,70.08,70.09,69.96,69.96,25257.0,70.08,70.09,69.96,69.96,25257.0
2016-06-10 14:10:00,69.96,70.06,69.95,70.05,20634.0,69.96,70.06,69.95,70.05,20634.0
2016-06-10 14:15:00,70.06,70.12,70.04,70.1,37684.0,70.06,70.12,70.04,70.1,37684.0
2016-06-10 14:20:00,70.1,70.15,70.09,70.14,16960.0,70.1,70.15,70.09,70.14,16960.0
2016-06-10 14:25:00,70.14,70.16,70.08,70.09,10565.0,70.14,70.16,70.08,70.09,10565.0
2016-06-10 14:30:00,70.1,70.16,70.06,70.14,11558.0,70.1,70.16,70.06,70.14,11558.0
2016-06-10 14:35:00,70.15,70.33,70.15,70.32,25408.0,70.15,70.33,70.15,70.32,25408.0
2016-06-10 14:40:00,70.32,70.33,70.19,70.22,12592.0,70.32,70.33,70.19,70.22,12592.0
2016-06-10 14:45:00,70.24,70.35,70.19,70.35,38530.0,70.24,70.35,70.19,70.35,38530.0
2016-06-10 14:50:00,70.34,70.41,70.31,70.41,55475.0,70.34,70.41,70.31,70.41,55475.0
2016-06-10 14:55:00,70.4,70.41,70.36,70.36,13151.0,70.4,70.41,70.36,70.36,13151.0
2016-06-10 15:00:00,70.36,70.41,70.35,70.36,11030.0,70.36,70.41,70.35,70.36,11030.0
2016-06-10 15:05:00,70.36,70.38,70.3,70.34,13512.0,70.36,70.38,70.3,70.34,13512.0
2016-06-10 15:10:00,70.34,70.34,70.2,70.24,16091.0,70.34,70.34,70.2,70.24,16091.0
2016-06-10 15:15:00,70.2,70.27,70.16,70.22,17925.0,70.2,70.27,70.16,70.22,17925.0
2016-06-10 15:20:00,70.23,70.32,70.23,70.28,20294.0,70.23,70.32,70.23,70.28,20294.0
2016-06-10 15:25:00,70.29,70.33,70.26,70.29,13857.0,70.29,70.33,70.26,70.29,13857.0
2016-06-10 15:30:00,70.29,70.37,70.28,70.32,15226.0,70.29,70.37,70.28,70.32,15226.0
2016-06-10 15:35:00,70.32,70.32,70.19,70.26,33655.0,70.32,70.32,70.19,70.26,33655.0
2016-06-10 15:40:00,70.25,70.47,70.23,70.46,75330.0,70.25,70.47,70.23,70.46,75330.0
2016-06-10 15:45:00,70.46,70.61,70.43,70.59,65199.0,70.46,70.61,70.43,70.59,65199.0
2016-06-10 15:50:00,70.59,70.59,70.43,70.5,65854.0,70.59,70.59,70.43,70.5,65854.0
2016-06-10 15:55:00,70.49,70.56,70.41,70.55,113641.0,70.49,70.56,70.41,70.55,113641.0
2016-06-13 09:30:00,70.07,70.83,70.02,70.62,26630.0,70.07,70.83,70.02,70.62,26630.0
2016-06-13 09:35:00,70.6,70.6,70.16,70.32,25123.0,70.6,70.6,70.16,70.32,25123.0
2016-06-13 09:40:00,70.27,70.6,70.26,70.3,18062.0,70.27,70.6,70.26,70.3,18062.0
2016-06-13 09:45:00,70.25,70.66,70.22,70.66,33859.0,70.25,70.66,70.22,70.66,33859.0
2016-06-13 09:50:00,70.64,70.91,70.64,70.81,13873.0,70.64,70.91,70.64,70.81,13873.0
2016-06-13 09:55:00,70.78,70.8,70.57,70.58,15027.0,70.78,70.8,70.57,70.58,15027.0
2016-06-13 10:00:00,70.6,70.79,70.54,70.54,13960.0,70.6,70.79,70.54,70.54,13960.0
2016-06-13 10:05:00,70.54,70.68,70.47,70.56,18300.0,70.54,70.68,70.47,70.56,18300.0
2016-06-13 10:10:00,70.62,70.67,70.47,70.55,15086.0,70.62,70.67,70.47,70.55,15086.0
2016-06-13 10:15:00,70.52,70.99,70.51,70.86,18466.0,70.52,70.99,70.51,70.86,18466.0
2016-06-13 10:20:00,70.83,70.93,70.8,70.89,12325.0,70.83,70.93,70.8,70.89,12325.0
2016-06-13 10:25:00,70.87,70.99,70.82,70.89,14433.0,70.87,70.99,70.82,70.89,14433.0
2016-06-13 10:30:00,70.93,71.07,70.92,71.02,19234.0,70.93,71.07,70.92,71.02,19234.0
2016-06-13 10:35:00,71.01,71.1,70.96,71.02,15900.0,71.01,71.1,70.96,71.02,15900.0
2016-06-13 10:40:00,71.03,71.2,71.02,71.18,44343.0,71.03,71.2,71.02,71.18,44343.0
2016-06-13 10:45:00,71.16,71.2,71.07,71.09,27274.0,71.16,71.2,71.07,71.09,27274.0
2016-06-13 10:50:00,71.09,71.09,70.92,70.98,16441.0,71.09,71.09,70.92,70.98,16441.0
2016-06-13 10:55:00,70.98,71.09,70.93,71.03,12470.0,70.98,71.09,70.93,71.03,12470.0
2016-06-13 11:00:00,71.03,71.04,70.96,70.96,11800.0,71.03,71.04,70.96,70.96,11800.0
2016-06-13 11:05:00,70.94,70.94,70.66,70.77,29274.0,70.94,70.94,70.66,70.77,29274.0
2016-06-13 11:10:00,70.74,70.77,70.52,70.57,95718.0,70.74,70.77,70.52,70.57,95718.0
2016-06-13 11:15:00,70.59,70.83,70.54,70.78,45491.0,70.59,70.83,70.54,70.78,45491.0
2016-06-13 11:20:00,70.77,70.84,70.7,70.77,152976.0,70.77,70.84,70.7,70.77,152976.0
2016-06-13 11:25:00,70.8,70.96,70.73,70.91,53987.0,70.8,70.96,70.73,70.91,53987.0
2016-06-13 11:30:00,70.93,71.04,70.89,70.9,22599.0,70.93,71.04,70.89,70.9,22599.0
2016-06-13 11:35:00,70.91,70.98,70.84,70.9,9307.0,70.91,70.98,70.84,70.9,9307.0
2016-06-13 11:40:00,70.91,70.96,70.82,70.9,21759.0,70.91,70.96,70.82,70.9,21759.0
2016-06-13 11:45:00,70.89,71.04,70.86,70.95,37104.0,70.89,71.04,70.86,70.95,37104.0
2016-06-13 11:50:00,70.93,71.1,70.7,70.75,20212.0,70.93,71.1,70.7,70.75,20212.0
2016-06-13 11:55:00,70.8,70.91,70.7,70.74,20187.0,70.8,70.91,70.7,70.74,20187.0
2016-06-13 12:00:00,70.7,70.76,70.58,70.62,11357.0,70.7,70.76,70.58,70.62,11357.0
2016-06-13 12:05:00,70.6,70.6,70.31,70.34,22426.0,70.6,70.6,70.31,70.34,22426.0
2016-06-13 12:10:00,70.35,70.37,70.28,70.31,12847.0,70.35,70.37,70.28,70.31,12847.0
2016-06-13 12:15:00,70.31,70.66,70.31,70.5,20518.0,70.31,70.66,70.31,70.5,20518.0
2016-06-13 12:20:00,70.46,70.56,70.43,70.51,12307.0,70.46,70.56,70.43,70.51,12307.0
2016-06-13 12:25:00,70.53,70.6,70.46,70.59,6016.0,70.53,70.6,70.46,70.59,6016.0
2016-06-13 12:30:00,70.59,70.65,70.58,70.64,5502.0,70.59,70.65,70.58,70.64,5502.0
2016-06-13 12:35:00,70.67,70.74,70.66,70.7,4654.0,70.67,70.74,70.66,70.7,4654.0
2016-06-13 12:40:00,70.71,70.8,70.71,70.75,8350.0,70.71,70.8,70.71,70.75,8350.0
2016-06-13 12:45:00,70.74,70.75,70.66,70.68,4151.0,70.74,70.75,70.66,70.68,4151.0
2016-06-13 12:50:00,70.7,70.77,70.7,70.73,6823.0,70.7,70.77,70.7,70.73,6823.0
2016-06-13 12:55:00,70.73,70.82,70.69,70.73,7646.0,70.73,70.82,70.69,70.73,7646.0
2016-06-13 13:00:00,70.73,70.76,70.68,70.73,6244.0,70.73,70.76,70.68,70.73,6244.0
2016-06-13 13:05:00,70.74,70.82,70.73,70.74,9015.0,70.74,70.82,70.73,70.74,9015.0
2016-06-13 13:10:00,70.73,70.75,70.67,70.73,12274.0,70.73,70.75,70.67,70.73,12274.0
2016-06-13 13:15:00,70.72,70.73,70.62,70.63,8642.0,70.72,70.73,70.62,70.63,8642.0
2016-06-13 13:20:00,70.63,70.74,70.59,70.72,11285.0,70.63,70.74,70.59,70.72,11285.0
2016-06-13 13:25:00,70.71,70.74,70.63,70.63,6852.0,70.71,70.74,70.63,70.63,6852.0
2016-06-13 13:30:00,70.64,70.68,70.57,70.68,5347.0,70.64,70.68,70.57,70.68,5347.0
2016-06-13 13:35:00,70.65,70.65,70.55,70.57,9381.0,70.65,70.65,70.55,70.57,9381.0
2016-06-13 13:40:00,70.59,70.66,70.53,70.62,11922.0,70.59,70.66,70.53,70.62,11922.0
2016-06-13 13:45:00,70.64,70.69,70.59,70.69,11523.0,70.64,70.69,70.59,70.69,11523.0
2016-06-13 13:50:00,70.68,70.68,70.52,70.52,11706.0,70.68,70.68,70.52,70.52,11706.0
2016-06-13 13:55:00,70.52,70.61,70.52,70.59,7776.0,70.52,70.61,70.52,70.59,7776.0
2016-06-13 14:00:00,70.63,70.65,70.52,70.58,7542.0,70.63,70.65,70.52,70.58,7542.0
2016-06-13 14:05:00,70.58,70.59,70.46,70.54,13171.0,70.58,70.59,70.46,70.54,13171.0
2016-06-13 14:10:00,70.54,70.58,70.51,70.54,10060.0,70.54,70.58,70.51,70.54,10060.0
2016-06-13 14:15:00,70.51,70.51,70.38,70.43,13314.0,70.51,70.51,70.38,70.43,13314.0
2016-06-13 14:20:00,70.42,70.53,70.4,70.5,12223.0,70.42,70.53,70.4,70.5,12223.0
2016-06-13 14:25:00,70.5,70.57,70.47,70.53,12780.0,70.5,70.57,70.47,70.53,12780.0
2016-06-13 14:30:00,70.53,70.6,70.5,70.59,8903.0,70.53,70.6,70.5,70.59,8903.0
2016-06-13 14:35:00,70.59,70.64,70.55,70.64,8890.0,70.59,70.64,70.55,70.64,8890.0
2016-06-13 14:40:00,70.66,70.72,70.59,70.69,12326.0,70.66,70.72,70.59,70.69,12326.0
2016-06-13 14:45:00,70.64,70.71,70.62,70.71,53825.0,70.64,70.71,70.62,70.71,53825.0
2016-06-13 14:50:00,70.72,70.79,70.67,70.79,6412.0,70.72,70.79,70.67,70.79,6412.0
2016-06-13 14:55:00,70.79,70.9,70.73,70.77,27759.0,70.79,70.9,70.73,70.77,27759.0
2016-06-13 15:00:00,70.77,70.81,70.72,70.8,12785.0,70.77,70.81,70.72,70.8,12785.0
2016-06-13 15:05:00,70.81,70.81,70.71,70.72,16072.0,70.81,70.81,70.71,70.72,16072.0
2016-06-13 15:10:00,70.72,70.78,70.6,70.68,22638.0,70.72,70.78,70.6,70.68,22638.0
2016-06-13 15:15:00,70.68,70.74,70.63,70.74,10101.0,70.68,70.74,70.63,70.74,10101.0
2016-06-13 15:20:00,70.74,70.74,70.65,70.65,11640.0,70.74,70.74,70.65,70.65,11640.0
2016-06-13 15:25:00,70.66,70.72,70.63,70.7,14527.0,70.66,70.72,70.63,70.7,14527.0
2016-06-13 15:30:00,70.7,70.7,70.63,70.65,24088.0,70.7,70.7,70.63,70.65,24088.0
2016-06-13 15:35:00,70.64,70.64,70.55,70.59,13428.0,70.64,70.64,70.55,70.59,13428.0
2016-06-13 15:40:00,70.6,70.6,70.45,70.45,18165.0,70.6,70.6,70.45,70.45,18165.0
2016-06-13 15:45:00,70.46,70.5,70.33,70.33,38436.0,70.46,70.5,70.33,70.33,38436.0
2016-06-13 15:50:00,70.34,70.34,70.16,70.22,91768.0,70.34,70.34,70.16,70.22,91768.0
2016-06-13 15:55:00,70.22,70.29,70.18,70.21,180008.0,70.22,70.29,70.18,70.21,180008.0
2016-06-14 09:30:00,70.0,70.14,69.67,70.14,33298.0,70.0,70.14,69.67,70.14,33298.0
2016-06-14 09:35:00,70.24,70.52,70.24,70.32,40986.0,70.24,70.52,70.24,70.32,40986.0
2016-06-14 09:40:00,70.37,70.7,70.36,70.6,40128.0,70.37,70.7,70.36,70.6,40128.0
2016-06-14 09:45:00,70.63,70.67,70.25,70.48,28701.0,70.63,70.67,70.25,70.48,28701.0
2016-06-14 09:50:00,70.48,70.52,69.97,70.14,26938.0,70.48,70.52,69.97,70.14,26938.0
2016-06-14 09:55:00,70.18,70.38,70.18,70.21,13026.0,70.18,70.38,70.18,70.21,13026.0
2016-06-14 10:00:00,70.21,70.38,70.15,70.36,40583.0,70.21,70.38,70.15,70.36,40583.0
2016-06-14 10:05:00,70.36,70.41,70.24,70.37,16683.0,70.36,70.41,70.24,70.37,16683.0
2016-06-14 10:10:00,70.4,70.45,70.18,70.32,15479.0,70.4,70.45,70.18,70.32,15479.0
2016-06-14 10:15:00,70.29,70.29,70.03,70.17,16822.0,70.29,70.29,70.03,70.17,16822.0
2016-06-14 10:20:00,70.12,70.27,70.08,70.1,24752.0,70.12,70.27,70.08,70.1,24752.0
2016-06-14 10:25:00,70.07,70.11,69.9,70.06,13527.0,70.07,70.11,69.9,70.06,13527.0
2016-06-14 10:30:00,70.06,70.19,70.01,70.01,17589.0,70.06,70.19,70.01,70.01,17589.0
2016-06-14 10:35:00,70.01,70.13,69.89,70.04,34786.0,70.01,70.13,69.89,70.04,34786.0
2016-06-14 10:40:00,70.05,70.17,70.03,70.17,12250.0,70.05,70.17,70.03,70.17,12250.0
2016-06-14 10:45:00,70.16,70.21,70.02,70.07,22695.0,70.16,70.21,70.02,70.07,22695.0
2016-06-14 10:50:00,70.09,70.09,69.91,70.03,24897.0,70.09,70.09,69.91,70.03,24897.0
2016-06-14 10:55:00,70.0,70.04,69.42,69.44,133756.0,70.0,70.04,69.42,69.44,133756.0
2016-06-14 11:00:00,69.45,69.66,69.45,69.62,15328.0,69.45,69.66,69.45,69.62,15328.0
2016-06-14 11:05:00,69.64,69.81,69.61,69.81,21544.0,69.64,69.81,69.61,69.81,21544.0
2016-06-14 11:10:00,69.84,69.87,69.72,69.73,13449.0,69.84,69.87,69.72,69.73,13449.0
2016-06-14 11:15:00,69.71,69.73,69.43,69.5,20102.0,69.71,69.73,69.43,69.5,20102.0
2016-06-14 11:20:00,69.51,69.55,69.44,69.49,15773.0,69.51,69.55,69.44,69.49,15773.0
2016-06-14 11:25:00,69.51,69.55,69.39,69.42,16500.0,69.51,69.55,69.39,69.42,16500.0
2016-06-14 11:30:00,69.44,69.5,69.26,69.32,33330.0,69.44,69.5,69.26,69.32,33330.0
2016-06-14 11:35:00,69.32,69.44,69.3,69.41,28033.0,69.32,69.44,69.3,69.41,28033.0
2016-06-14 11:40:00,69.42,69.56,69.37,69.52,23607.0,69.42,69.56,69.37,69.52,23607.0
2016-06-14 11:45:00,69.53,69.6,69.51,69.54,7200.0,69.53,69.6,69.51,69.54,7200.0
2016-06-14 11:50:00,69.53,69.75,69.52,69.73,3300.0,69.53,69.75,69.52,69.73,3300.0
2016-06-14 11:55:00,69.76,69.81,69.71,69.71,5845.0,69.76,69.81,69.71,69.71,5845.0
2016-06-14 12:00:00,69.7,69.76,69.67,69.76,3600.0,69.7,69.76,69.67,69.76,3600.0
2016-06-14 12:05:00,69.77,69.77,69.66,69.7,6609.0,69.77,69.77,69.66,69.7,6609.0
2016-06-14 12:10:00,69.74,70.04,69.74,70.03,13695.0,69.74,70.04,69.74,70.03,13695.0
2016-06-14 12:15:00,69.97,70.08,69.97,70.0,7231.0,69.97,70.08,69.97,70.0,7231.0
2016-06-14 12:20:00,70.01,70.13,69.98,69.99,22074.0,70.01,70.13,69.98,69.99,22074.0
2016-06-14 12:25:00,69.98,70.06,69.95,69.95,22700.0,69.98,70.06,69.95,69.95,22700.0
2016-06-14 12:30:00,69.94,70.05,69.94,69.98,9700.0,69.94,70.05,69.94,69.98,9700.0
2016-06-14 12:35:00,69.93,69.97,69.85,69.89,17520.0,69.93,69.97,69.85,69.89,17520.0
2016-06-14 12:40:00,69.85,69.98,69.83,69.85,56341.0,69.85,69.98,69.83,69.85,56341.0
2016-06-14 12:45:00,69.88,70.0,69.88,69.99,3150.0,69.88,70.0,69.88,69.99,3150.0
2016-06-14 12:50:00,69.98,69.99,69.92,69.97,1991.0,69.98,69.99,69.92,69.97,1991.0
2016-06-14 12:55:00,69.97,69.98,69.84,69.88,7735.0,69.97,69.98,69.84,69.88,7735.0
2016-06-14 13:00:00,69.86,69.97,69.86,69.97,3400.0,69.86,69.97,69.86,69.97,3400.0
2016-06-14 13:05:00,69.98,69.98,69.93,69.95,4240.0,69.98,69.98,69.93,69.95,4240.0
2016-06-14 13:10:00,69.95,69.97,69.9,69.9,2200.0,69.95,69.97,69.9,69.9,2200.0
2016-06-14 13:15:00,69.93,70.02,69.9,70.02,5044.0,69.93,70.02,69.9,70.02,5044.0
2016-06-14 13:20:00,69.97,70.03,69.97,69.98,4430.0,69.97,70.03,69.97,69.98,4430.0
2016-06-14 13:25:00,69.98,69.98,69.87,69.87,5038.0,69.98,69.98,69.87,69.87,5038.0
2016-06-14 13:30:00,69.88,70.04,69.88,70.04,5984.0,69.88,70.04,69.88,70.04,5984.0
2016-06-14 13:35:00,70.03,70.05,69.97,70.05,3500.0,70.03,70.05,69.97,70.05,3500.0
2016-06-14 13:40:00,70.03,70.04,69.95,69.98,7318.0,70.03,70.04,69.95,69.98,7318.0
2016-06-14 13:45:00,70.01,70.07,70.0,70.03,2750.0,70.01,70.07,70.0,70.03,2750.0
2016-06-14 13:50:00,70.05,70.05,69.98,69.98,4202.0,70.05,70.05,69.98,69.98,4202.0
2016-06-14 13:55:00,69.94,69.98,69.87,69.89,6218.0,69.94,69.98,69.87,69.89,6218.0
2016-06-14 14:00:00,69.93,69.93,69.79,69.85,9450.0,69.93,69.93,69.79,69.85,9450.0
2016-06-14 14:05:00,69.86,69.88,69.82,69.84,12730.0,69.86,69.88,69.82,69.84,12730.0
2016-06-14 14:10:00,69.85,69.91,69.81,69.91,8123.0,69.85,69.91,69.81,69.91,8123.0
2016-06-14 14:15:00,69.87,70.03,69.87,70.03,7466.0,69.87,70.03,69.87,70.03,7466.0
2016-06-14 14:20:00,70.04,70.04,69.98,70.0,7799.0,70.04,70.04,69.98,70.0,7799.0
2016-06-14 14:25:00,70.01,70.2,70.01,70.18,48349.0,70.01,70.2,70.01,70.18,48349.0
2016-06-14 14:30:00,70.17,70.19,70.03,70.04,8775.0,70.17,70.19,70.03,70.04,8775.0
2016-06-14 14:35:00,70.03,70.21,69.94,70.17,30314.0,70.03,70.21,69.94,70.17,30314.0
2016-06-14 14:40:00,70.16,70.17,70.12,70.13,8700.0,70.16,70.17,70.12,70.13,8700.0
2016-06-14 14:45:00,70.14,70.19,70.1,70.13,8177.0,70.14,70.19,70.1,70.13,8177.0
2016-06-14 14:50:00,70.17,70.19,70.13,70.13,3632.0,70.17,70.19,70.13,70.13,3632.0
2016-06-14 14:55:00,70.13,70.14,69.97,70.01,19889.0,70.13,70.14,69.97,70.01,19889.0
2016-06-14 15:00:00,70.0,70.07,69.93,70.06,12547.0,70.0,70.07,69.93,70.06,12547.0
2016-06-14 15:05:00,70.06,70.12,70.02,70.09,18940.0,70.06,70.12,70.02,70.09,18940.0
2016-06-14 15:10:00,70.09,70.13,69.99,70.02,27454.0,70.09,70.13,69.99,70.02,27454.0
2016-06-14 15:15:00,70.01,70.16,70.01,70.13,36380.0,70.01,70.16,70.01,70.13,36380.0
2016-06-14 15:20:00,70.18,70.2,70.13,70.14,13253.0,70.18,70.2,70.13,70.14,13253.0
2016-06-14 15:25:00,70.14,70.21,70.14,70.21,11802.0,70.14,70.21,70.14,70.21,11802.0
2016-06-14 15:30:00,70.22,70.4,70.2,70.39,26769.0,70.22,70.4,70.2,70.39,26769.0
2016-06-14 15:35:00,70.4,70.41,70.27,70.33,65321.0,70.4,70.41,70.27,70.33,65321.0
2016-06-14 15:40:00,70.31,70.39,70.18,70.34,83124.0,70.31,70.39,70.18,70.34,83124.0
2016-06-14 15:45:00,70.32,70.4,70.28,70.36,17779.0,70.32,70.4,70.28,70.36,17779.0
2016-06-14 15:50:00,70.36,70.39,70.31,70.39,28679.0,70.36,70.39,70.31,70.39,28679.0
2016-06-14 15:55:00,70.38,70.43,70.32,70.38,48516.0,70.38,70.43,70.32,70.38,48516.0
2016-06-15 09:30:00,70.47,71.29,70.31,71.02,21590.0,70.47,71.29,70.31,71.02,21590.0
2016-06-15 09:35:00,70.98,71.17,70.95,71.02,19782.0,70.98,71.17,70.95,71.02,19782.0
2016-06-15 09:40:00,71.05,71.39,70.92,71.39,51984.0,71.05,71.39,70.92,71.39,51984.0
2016-06-15 09:45:00,71.37,71.45,71.13,71.26,169598.0,71.37,71.45,71.13,71.26,169598.0
2016-06-15 09:50:00,71.29,71.34,71.15,71.19,216938.0,71.29,71.34,71.15,71.19,216938.0
2016-06-15 09:55:00,71.19,71.26,70.9,70.9,210080.0,71.19,71.26,70.9,70.9,210080.0
2016-06-15 10:00:00,70.9,71.16,70.88,71.08,27565.0,70.9,71.16,70.88,71.08,27565.0
2016-06-15 10:05:00,71.1,71.24,71.02,71.07,15453.0,71.1,71.24,71.02,71.07,15453.0
2016-06-15 10:10:00,71.08,71.27,71.08,71.25,24517.0,71.08,71.27,71.08,71.25,24517.0
2016-06-15 10:15:00,71.24,71.26,71.12,71.23,16429.0,71.24,71.26,71.12,71.23,16429.0
2016-06-15 10:20:00,71.26,71.42,71.26,71.34,36640.0,71.26,71.42,71.26,71.34,36640.0
2016-06-15 10:25:00,71.37,71.43,71.3,71.38,19607.0,71.37,71.43,71.3,71.38,19607.0
2016-06-15 10:30:00,71.41,71.47,71.33,71.44,33492.0,71.41,71.47,71.33,71.44,33492.0
2016-06-15 10:35:00,71.43,71.45,71.32,71.38,15000.0,71.43,71.45,71.32,71.38,15000.0
2016-06-15 10:40:00,71.38,71.49,71.37,71.47,8293.0,71.38,71.49,71.37,71.47,8293.0
2016-06-15 10:45:00,71.45,71.5,71.41,71.43,22839.0,71.45,71.5,71.41,71.43,22839.0
2016-06-15 10:50:00,71.44,71.47,71.34,71.44,14983.0,71.44,71.47,71.34,71.44,14983.0
2016-06-15 10:55:00,71.45,71.65,71.45,71.56,26759.0,71.45,71.65,71.45,71.56,26759.0
2016-06-15 11:00:00,71.52,71.59,71.49,71.53,11167.0,71.52,71.59,71.49,71.53,11167.0
2016-06-15 11:05:00,71.56,71.67,71.54,71.64,11173.0,71.56,71.67,71.54,71.64,11173.0
2016-06-15 11:10:00,71.65,71.78,71.59,71.76,13451.0,71.65,71.78,71.59,71.76,13451.0
2016-06-15 11:15:00,71.76,71.89,71.7,71.7,20708.0,71.76,71.89,71.7,71.7,20708.0
2016-06-15 11:20:00,71.71,71.74,71.67,71.74,14761.0,71.71,71.74,71.67,71.74,14761.0
2016-06-15 11:25:00,71.75,71.75,71.47,71.58,11251.0,71.75,71.75,71.47,71.58,11251.0
2016-06-15 11:30:00,71.56,71.61,71.5,71.5,5242.0,71.56,71.61,71.5,71.5,5242.0
2016-06-15 11:35:00,71.5,71.59,71.45,71.47,6942.0,71.5,71.59,71.45,71.47,6942.0
2016-06-15 11:40:00,71.48,71.55,71.46,71.49,5335.0,71.48,71.55,71.46,71.49,5335.0
2016-06-15 11:45:00,71.47,71.76,71.47,71.71,8860.0,71.47,71.76,71.47,71.71,8860.0
2016-06-15 11:50:00,71.71,71.77,71.62,71.69,10620.0,71.71,71.77,71.62,71.69,10620.0
2016-06-15 11:55:00,71.68,71.78,71.58,71.58,6500.0,71.68,71.78,71.58,71.58,6500.0
2016-06-15 12:00:00,71.58,71.6,71.51,71.51,3300.0,71.58,71.6,71.51,71.51,3300.0
2016-06-15 12:05:00,71.52,71.63,71.46,71.46,4600.0,71.52,71.63,71.46,71.46,4600.0
2016-06-15 12:10:00,71.46,71.55,71.42,71.43,6440.0,71.46,71.55,71.42,71.43,6440.0
2016-06-15 12:15:00,71.43,71.51,71.36,71.41,22783.0,71.43,71.51,71.36,71.41,22783.0
2016-06-15 12:20:00,71.4,71.42,71.32,71.32,16600.0,71.4,71.42,71.32,71.32,16600.0
2016-06-15 12:25:00,71.32,71.42,71.3,71.38,7930.0,71.32,71.42,71.3,71.38,7930.0
2016-06-15 12:30:00,71.36,71.49,71.33,71.38,9712.0,71.36,71.49,71.33,71.38,9712.0
2016-06-15 12:35:00,71.37,71.39,71.27,71.36,11635.0,71.37,71.39,71.27,71.36,11635.0
2016-06-15 12:40:00,71.36,71.37,71.26,71.29,18348.0,71.36,71.37,71.26,71.29,18348.0
2016-06-15 12:45:00,71.28,71.37,71.26,71.33,9800.0,71.28,71.37,71.26,71.33,9800.0
2016-06-15 12:50:00,71.32,71.32,71.21,71.21,8502.0,71.32,71.32,71.21,71.21,8502.0
2016-06-15 12:55:00,71.21,71.25,71.18,71.19,8911.0,71.21,71.25,71.18,71.19,8911.0
2016-06-15 13:00:00,71.16,71.25,71.14,71.19,6918.0,71.16,71.25,71.14,71.19,6918.0
2016-06-15 13:05:00,71.17,71.27,71.14,71.27,11631.0,71.17,71.27,71.14,71.27,11631.0
2016-06-15 13:10:00,71.25,71.28,71.19,71.2,5091.0,71.25,71.28,71.19,71.2,5091.0
2016-06-15 13:15:00,71.2,71.2,71.06,71.07,14215.0,71.2,71.2,71.06,71.07,14215.0
2016-06-15 13:20:00,71.09,71.17,71.07,71.08,7610.0,71.09,71.17,71.07,71.08,7610.0
2016-06-15 13:25:00,71.09,71.27,71.07,71.11,8132.0,71.09,71.27,71.07,71.11,8132.0
2016-06-15 13:30:00,71.11,71.14,71.1,71.14,2800.0,71.11,71.14,71.1,71.14,2800.0
2016-06-15 13:35:00,71.14,71.14,70.9,71.04,31915.0,71.14,71.14,70.9,71.04,31915.0
2016-06-15 13:40:00,71.04,71.24,71.03,71.14,21600.0,71.04,71.24,71.03,71.14,21600.0
2016-06-15 13:45:00,71.15,71.16,70.98,70.98,7337.0,71.15,71.16,70.98,70.98,7337.0
2016-06-15 13:50:00,70.99,71.12,70.98,71.03,8000.0,70.99,71.12,70.98,71.03,8000.0
2016-06-15 13:55:00,71.05,71.2,71.03,71.18,9234.0,71.05,71.2,71.03,71.18,9234.0
2016-06-15 14:00:00,71.19,71.24,71.11,71.18,16712.0,71.19,71.24,71.11,71.18,16712.0
2016-06-15 14:05:00,71.2,71.24,70.8,70.8,31650.0,71.2,71.24,70.8,70.8,31650.0
2016-06-15 14:10:00,70.8,70.95,70.77,70.83,18101.0,70.8,70.95,70.77,70.83,18101.0
2016-06-15 14:15:00,70.83,70.94,70.79,70.86,13490.0,70.83,70.94,70.79,70.86,13490.0
2016-06-15 14:20:00,70.84,70.87,70.75,70.84,12560.0,70.84,70.87,70.75,70.84,12560.0
2016-06-15 14:25:00,70.84,70.85,70.69,70.69,12302.0,70.84,70.85,70.69,70.69,12302.0
2016-06-15 14:30:00,70.66,70.87,70.58,70.85,15174.0,70.66,70.87,70.58,70.85,15174.0
2016-06-15 14:35:00,70.83,70.89,70.8,70.82,12730.0,70.83,70.89,70.8,70.82,12730.0
2016-06-15 14:40:00,70.82,70.97,70.82,70.95,4800.0,70.82,70.97,70.82,70.95,4800.0
2016-06-15 14:45:00,70.94,71.13,70.88,71.02,20042.0,70.94,71.13,70.88,71.02,20042.0
2016-06-15 14:50:00,71.0,71.0,70.86,70.92,8850.0,71.0,71.0,70.86,70.92,8850.0
2016-06-15 14:55:00,70.92,71.1,70.92,71.08,11170.0,70.92,71.1,70.92,71.08,11170.0
2016-06-15 15:00:00,71.07,71.07,70.98,71.01,11150.0,71.07,71.07,70.98,71.01,11150.0
2016-06-15 15:05:00,71.01,71.12,71.01,71.09,9540.0,71.01,71.12,71.01,71.09,9540.0
2016-06-15 15:10:00,71.1,71.18,71.05,71.14,41060.0,71.1,71.18,71.05,71.14,41060.0
2016-06-15 15:15:00,71.14,71.14,70.95,71.03,47219.0,71.14,71.14,70.95,71.03,47219.0
2016-06-15 15:20:00,71.05,71.07,70.97,70.98,10676.0,71.05,71.07,70.97,70.98,10676.0
2016-06-15 15:25:00,70.97,71.06,70.96,71.02,11796.0,70.97,71.06,70.96,71.02,11796.0
2016-06-15 15:30:00,71.02,71.07,70.89,70.89,26297.0,71.02,71.07,70.89,70.89,26297.0
2016-06-15 15:35:00,70.9,70.93,70.74,70.78,21282.0,70.9,70.93,70.74,70.78,21282.0
2016-06-15 15:40:00,70.78,70.88,70.71,70.77,31187.0,70.78,70.88,70.71,70.77,31187.0
2016-06-15 15:45:00,70.77,70.77,70.64,70.73,26113.0,70.77,70.77,70.64,70.73,26113.0
2016-06-15 15:50:00,70.73,70.73,70.62,70.63,38427.0,70.73,70.73,70.62,70.63,38427.0
2016-06-15 15:55:00,70.63,70.78,70.62,70.74,63918.0,70.63,70.78,70.62,70.74,63918.0
2016-06-16 09:30:00,70.86,70.99,70.5,70.78,37739.0,70.86,70.99,70.5,70.78,37739.0
2016-06-16 09:35:00,70.72,70.77,70.33,70.7,31087.0,70.72,70.77,70.33,70.7,31087.0
2016-06-16 09:40:00,70.73,71.2,70.67,71.16,38054.0,70.73,71.2,70.67,71.16,38054.0
2016-06-16 09:45:00,71.16,71.24,70.91,71.0,21852.0,71.16,71.24,70.91,71.0,21852.0
2016-06-16 09:50:00,71.04,71.12,70.9,70.92,21194.0,71.04,71.12,70.9,70.92,21194.0
2016-06-16 09:55:00,70.94,70.95,70.76,70.83,14007.0,70.94,70.95,70.76,70.83,14007.0
2016-06-16 10:00:00,70.78,70.93,70.7,70.89,10791.0,70.78,70.93,70.7,70.89,10791.0
2016-06-16 10:05:00,70.88,70.97,70.82,70.95,11893.0,70.88,70.97,70.82,70.95,11893.0
2016-06-16 10:10:00,70.96,71.23,70.91,71.21,26025.0,70.96,71.23,70.91,71.21,26025.0
2016-06-16 10:15:00,71.23,71.4,71.2,71.34,54157.0,71.23,71.4,71.2,71.34,54157.0
2016-06-16 10:20:00,71.33,71.33,71.07,71.07,47584.0,71.33,71.33,71.07,71.07,47584.0
2016-06-16 10:25:00,71.06,71.23,71.02,71.15,43700.0,71.06,71.23,71.02,71.15,43700.0
2016-06-16 10:30:00,71.15,71.15,70.93,70.96,13630.0,71.15,71.15,70.93,70.96,13630.0
2016-06-16 10:35:00,70.98,71.1,70.98,71.07,20261.0,70.98,71.1,70.98,71.07,20261.0
2016-06-16 10:40:00,71.05,71.22,71.05,71.09,13843.0,71.05,71.22,71.05,71.09,13843.0
2016-06-16 10:45:00,71.13,71.21,71.11,71.16,16189.0,71.13,71.21,71.11,71.16,16189.0
2016-06-16 10:50:00,71.15,71.15,71.01,71.15,13312.0,71.15,71.15,71.01,71.15,13312.0
2016-06-16 10:55:00,71.12,71.34,71.12,71.24,20456.0,71.12,71.34,71.12,71.24,20456.0
2016-06-16 11:00:00,71.23,71.36,71.15,71.31,29454.0,71.23,71.36,71.15,71.31,29454.0
2016-06-16 11:05:00,71.3,71.33,71.1,71.16,10200.0,71.3,71.33,71.1,71.16,10200.0
2016-06-16 11:10:00,71.17,71.33,71.13,71.23,14483.0,71.17,71.33,71.13,71.23,14483.0
2016-06-16 11:15:00,71.25,71.43,71.2,71.33,52134.0,71.25,71.43,71.2,71.33,52134.0
2016-06-16 11:20:00,71.32,71.32,71.12,71.26,31318.0,71.32,71.32,71.12,71.26,31318.0
2016-06-16 11:25:00,71.24,71.35,71.12,71.35,38456.0,71.24,71.35,71.12,71.35,38456.0
2016-06-16 11:30:00,71.35,71.4,71.21,71.33,25338.0,71.35,71.4,71.21,71.33,25338.0
2016-06-16 11:35:00,71.33,71.46,71.29,71.38,22158.0,71.33,71.46,71.29,71.38,22158.0
2016-06-16 11:40:00,71.38,71.39,71.27,71.31,17998.0,71.38,71.39,71.27,71.31,17998.0
2016-06-16 11:45:00,71.34,71.37,71.21,71.37,29821.0,71.34,71.37,71.21,71.37,29821.0
2016-06-16 11:50:00,71.4,71.49,71.35,71.48,22603.0,71.4,71.49,71.35,71.48,22603.0
2016-06-16 11:55:00,71.48,71.48,71.34,71.44,20753.0,71.48,71.48,71.34,71.44,20753.0
2016-06-16 12:00:00,71.45,71.53,71.36,71.5,37766.0,71.45,71.53,71.36,71.5,37766.0
2016-06-16 12:05:00,71.5,71.54,71.48,71.5,16100.0,71.5,71.54,71.48,71.5,16100.0
2016-06-16 12:10:00,71.5,71.52,71.4,71.42,15550.0,71.5,71.52,71.4,71.42,15550.0
2016-06-16 12:15:00,71.46,71.55,71.44,71.52,7232.0,71.46,71.55,71.44,71.52,7232.0
2016-06-16 12:20:00,71.54,71.67,71.48,71.66,23030.0,71.54,71.67,71.48,71.66,23030.0
2016-06-16 12:25:00,71.67,71.68,71.57,71.59,16175.0,71.67,71.68,71.57,71.59,16175.0
2016-06-16 12:30:00,71.57,71.57,71.48,71.53,13148.0,71.57,71.57,71.48,71.53,13148.0
2016-06-16 12:35:00,71.52,71.6,71.44,71.56,42961.0,71.52,71.6,71.44,71.56,42961.0
2016-06-16 12:40:00,71.58,71.75,71.55,71.71,44614.0,71.58,71.75,71.55,71.71,44614.0
2016-06-16 12:45:00,71.69,71.82,71.68,71.74,38435.0,71.69,71.82,71.68,71.74,38435.0
2016-06-16 12:50:00,71.74,71.74,71.57,71.59,7589.0,71.74,71.74,71.57,71.59,7589.0
2016-06-16 12:55:00,71.61,71.61,71.46,71.52,38720.0,71.61,71.61,71.46,71.52,38720.0
2016-06-16 13:00:00,71.52,71.72,71.49,71.69,31421.0,71.52,71.72,71.49,71.69,31421.0
2016-06-16 13:05:00,71.69,71.7,71.57,71.65,4891.0,71.69,71.7,71.57,71.65,4891.0
2016-06-16 13:10:00,71.68,71.68,71.5,71.59,19614.0,71.68,71.68,71.5,71.59,19614.0
2016-06-16 13:15:00,71.59,71.61,71.5,71.57,8016.0,71.59,71.61,71.5,71.57,8016.0
2016-06-16 13:20:00,71.57,71.59,71.51,71.52,6229.0,71.57,71.59,71.51,71.52,6229.0
2016-06-16 13:25:00,71.52,71.57,71.49,71.53,24459.0,71.52,71.57,71.49,71.53,24459.0
2016-06-16 13:30:00,71.53,71.6,71.43,71.5,25029.0,71.53,71.6,71.43,71.5,25029.0
2016-06-16 13:35:00,71.53,71.6,71.5,71.51,7995.0,71.53,71.6,71.5,71.51,7995.0
2016-06-16 13:40:00,71.5,71.55,71.41,71.41,9550.0,71.5,71.55,71.41,71.41,9550.0
2016-06-16 13:45:00,71.44,71.5,71.36,71.45,13516.0,71.44,71.5,71.36,71.45,13516.0
2016-06-16 13:50:00,71.4,71.43,71.32,71.32,1900.0,71.4,71.43,71.32,71.32,1900.0
2016-06-16 13:55:00,71.36,71.37,71.29,71.33,11768.0,71.36,71.37,71.29,71.33,11768.0
2016-06-16 14:00:00,71.32,71.55,71.29,71.55,16449.0,71.32,71.55,71.29,71.55,16449.0
2016-06-16 14:05:00,71.52,71.52,71.39,71.44,9090.0,71.52,71.52,71.39,71.44,9090.0
2016-06-16 14:10:00,71.43,71.54,71.43,71.44,8468.0,71.43,71.54,71.43,71.44,8468.0
2016-06-16 14:15:00,71.44,71.72,71.44,71.68,11312.0,71.44,71.72,71.44,71.68,11312.0
2016-06-16 14:20:00,71.68,71.68,71.56,71.64,7302.0,71.68,71.68,71.56,71.64,7302.0
2016-06-16 14:25:00,71.63,71.63,71.48,71.51,5500.0,71.63,71.63,71.48,71.51,5500.0
2016-06-16 14:30:00,71.52,71.56,71.47,71.47,13260.0,71.52,71.56,71.47,71.47,13260.0
2016-06-16 14:35:00,71.47,71.54,71.47,71.54,8409.0,71.47,71.54,71.47,71.54,8409.0
2016-06-16 14:40:00,71.57,71.63,71.51,71.54,11530.0,71.57,71.63,71.51,71.54,11530.0
2016-06-16 14:45:00,71.56,71.71,71.56,71.69,22255.0,71.56,71.71,71.56,71.69,22255.0
2016-06-16 14:50:00,71.72,71.74,71.67,71.72,17695.0,71.72,71.74,71.67,71.72,17695.0
2016-06-16 14:55:00,71.76,71.76,71.58,71.58,13474.0,71.76,71.76,71.58,71.58,13474.0
2016-06-16 15:00:00,71.58,71.6,71.51,71.6,22771.0,71.58,71.6,71.51,71.6,22771.0
2016-06-16 15:05:00,71.61,71.67,71.58,71.62,9884.0,71.61,71.67,71.58,71.62,9884.0
2016-06-16 15:10:00,71.62,71.74,71.58,71.73,43615.0,71.62,71.74,71.58,71.73,43615.0
2016-06-16 15:15:00,71.73,71.77,71.71,71.74,10282.0,71.73,71.77,71.71,71.74,10282.0
2016-06-16 15:20:00,71.75,71.77,71.69,71.74,12379.0,71.75,71.77,71.69,71.74,12379.0
2016-06-16 15:25:00,71.73,71.76,71.68,71.73,14124.0,71.73,71.76,71.68,71.73,14124.0
2016-06-16 15:30:00,71.74,71.74,71.66,71.73,34736.0,71.74,71.74,71.66,71.73,34736.0
2016-06-16 15:35:00,71.73,71.83,71.72,71.83,32556.0,71.73,71.83,71.72,71.83,32556.0
2016-06-16 15:40:00,71.81,71.83,71.76,71.79,25393.0,71.81,71.83,71.76,71.79,25393.0
2016-06-16 15:45:00,71.78,71.82,71.77,71.78,24833.0,71.78,71.82,71.77,71.78,24833.0
2016-06-16 15:50:00,71.78,71.81,71.7,71.73,37414.0,71.78,71.81,71.7,71.73,37414.0
2016-06-16 15:55:00,71.73,71.82,71.7,71.8,55644.0,71.73,71.82,71.7,71.8,55644.0
2016-06-17 09:30:00,71.73,71.81,71.53,71.75,17843.0,71.73,71.81,71.53,71.75,17843.0
2016-06-17 09:35:00,71.72,71.72,71.28,71.3,24775.0,71.72,71.72,71.28,71.3,24775.0
2016-06-17 09:40:00,71.33,71.75,71.31,71.71,11155.0,71.33,71.75,71.31,71.71,11155.0
2016-06-17 09:45:00,71.73,71.81,71.53,71.57,26858.0,71.73,71.81,71.53,71.57,26858.0
2016-06-17 09:50:00,71.58,71.63,71.51,71.55,31223.0,71.58,71.63,71.51,71.55,31223.0
2016-06-17 09:55:00,71.59,71.67,71.47,71.66,35351.0,71.59,71.67,71.47,71.66,35351.0
2016-06-17 10:00:00,71.67,71.68,71.39,71.4,62024.0,71.67,71.68,71.39,71.4,62024.0
2016-06-17 10:05:00,71.39,71.88,71.38,71.73,168878.0,71.39,71.88,71.38,71.73,168878.0
2016-06-17 10:10:00,71.72,71.8,71.69,71.73,41312.0,71.72,71.8,71.69,71.73,41312.0
2016-06-17 10:15:00,71.7,71.94,71.66,71.94,21252.0,71.7,71.94,71.66,71.94,21252.0
2016-06-17 10:20:00,71.93,71.98,71.88,71.9,12365.0,71.93,71.98,71.88,71.9,12365.0
2016-06-17 10:25:00,71.9,72.06,71.87,71.97,29862.0,71.9,72.06,71.87,71.97,29862.0
2016-06-17 10:30:00,71.94,71.96,71.79,71.84,15857.0,71.94,71.96,71.79,71.84,15857.0
2016-06-17 10:35:00,71.84,71.92,71.77,71.88,4850.0,71.84,71.92,71.77,71.88,4850.0
2016-06-17 10:40:00,71.87,71.89,71.77,71.77,7852.0,71.87,71.89,71.77,71.77,7852.0
2016-06-17 10:45:00,71.76,71.92,71.76,71.79,17284.0,71.76,71.92,71.76,71.79,17284.0
2016-06-17 10:50:00,71.76,71.79,71.72,71.77,23405.0,71.76,71.79,71.72,71.77,23405.0
2016-06-17 10:55:00,71.75,71.76,71.65,71.65,9056.0,71.75,71.76,71.65,71.65,9056.0
2016-06-17 11:00:00,71.64,71.64,71.41,71.41,20197.0,71.64,71.64,71.41,71.41,20197.0
2016-06-17 11:05:00,71.4,71.49,71.37,71.39,19967.0,71.4,71.49,71.37,71.39,19967.0
2016-06-17 11:10:00,71.39,71.4,71.24,71.28,26247.0,71.39,71.4,71.24,71.28,26247.0
2016-06-17 11:15:00,71.28,71.32,71.18,71.32,13992.0,71.28,71.32,71.18,71.32,13992.0
2016-06-17 11:20:00,71.35,71.48,71.33,71.34,20147.0,71.35,71.48,71.33,71.34,20147.0
2016-06-17 11:25:00,71.33,71.36,71.24,71.27,12716.0,71.33,71.36,71.24,71.27,12716.0
2016-06-17 11:30:00,71.23,71.34,71.21,71.34,13659.0,71.23,71.34,71.21,71.34,13659.0
2016-06-17 11:35:00,71.32,71.34,71.23,71.31,6374.0,71.32,71.34,71.23,71.31,6374.0
2016-06-17 11:40:00,71.33,71.48,71.33,71.46,10857.0,71.33,71.48,71.33,71.46,10857.0
2016-06-17 11:45:00,71.49,71.52,71.47,71.5,11763.0,71.49,71.52,71.47,71.5,11763.0
2016-06-17 11:50:00,71.47,71.52,71.45,71.45,7971.0,71.47,71.52,71.45,71.45,7971.0
2016-06-17 11:55:00,71.43,71.44,71.35,71.43,14390.0,71.43,71.44,71.35,71.43,14390.0
2016-06-17 12:00:00,71.44,71.7,71.43,71.69,34035.0,71.44,71.7,71.43,71.69,34035.0
2016-06-17 12:05:00,71.67,71.86,71.66,71.83,16262.0,71.67,71.86,71.66,71.83,16262.0
2016-06-17 12:10:00,71.85,71.95,71.76,71.78,27873.0,71.85,71.95,71.76,71.78,27873.0
2016-06-17 12:15:00,71.78,71.81,71.71,71.71,12832.0,71.78,71.81,71.71,71.71,12832.0
2016-06-17 12:20:00,71.72,71.75,71.65,71.69,15007.0,71.72,71.75,71.65,71.69,15007.0
2016-06-17 12:25:00,71.7,71.71,71.65,71.68,17358.0,71.7,71.71,71.65,71.68,17358.0
2016-06-17 12:30:00,71.69,71.7,71.65,71.68,8791.0,71.69,71.7,71.65,71.68,8791.0
2016-06-17 12:35:00,71.67,71.72,71.65,71.68,10519.0,71.67,71.72,71.65,71.68,10519.0
2016-06-17 12:40:00,71.68,71.73,71.66,71.72,11609.0,71.68,71.73,71.66,71.72,11609.0
2016-06-17 12:45:00,71.71,71.72,71.65,71.69,14662.0,71.71,71.72,71.65,71.69,14662.0
2016-06-17 12:50:00,71.67,71.67,71.62,71.65,4718.0,71.67,71.67,71.62,71.65,4718.0
2016-06-17 12:55:00,71.66,71.68,71.57,71.59,8261.0,71.66,71.68,71.57,71.59,8261.0
2016-06-17 13:00:00,71.59,71.59,71.55,71.56,8253.0,71.59,71.59,71.55,71.56,8253.0
2016-06-17 13:05:00,71.54,71.65,71.54,71.64,8289.0,71.54,71.65,71.54,71.64,8289.0
2016-06-17 13:10:00,71.64,71.64,71.52,71.55,6166.0,71.64,71.64,71.52,71.55,6166.0
2016-06-17 13:15:00,71.53,71.58,71.53,71.56,6813.0,71.53,71.58,71.53,71.56,6813.0
2016-06-17 13:20:00,71.56,71.65,71.56,71.64,6251.0,71.56,71.65,71.56,71.64,6251.0
2016-06-17 13:25:00,71.66,71.69,71.61,71.61,4754.0,71.66,71.69,71.61,71.61,4754.0
2016-06-17 13:30:00,71.59,71.69,71.59,71.65,8336.0,71.59,71.69,71.59,71.65,8336.0
2016-06-17 13:35:00,71.65,71.67,71.63,71.66,5456.0,71.65,71.67,71.63,71.66,5456.0
2016-06-17 13:40:00,71.67,71.71,71.67,71.69,12906.0,71.67,71.71,71.67,71.69,12906.0
2016-06-17 13:45:00,71.69,71.71,71.65,71.68,13266.0,71.69,71.71,71.65,71.68,13266.0
2016-06-17 13:50:00,71.7,71.71,71.63,71.64,7280.0,71.7,71.71,71.63,71.64,7280.0
2016-06-17 13:55:00,71.62,71.69,71.62,71.64,7270.0,71.62,71.69,71.62,71.64,7270.0
2016-06-17 14:00:00,71.62,71.72,71.61,71.66,7665.0,71.62,71.72,71.61,71.66,7665.0
2016-06-17 14:05:00,71.65,71.68,71.61,71.64,8041.0,71.65,71.68,71.61,71.64,8041.0
2016-06-17 14:10:00,71.64,71.7,71.64,71.67,9585.0,71.64,71.7,71.64,71.67,9585.0
2016-06-17 14:15:00,71.66,71.7,71.65,71.65,7625.0,71.66,71.7,71.65,71.65,7625.0
2016-06-17 14:20:00,71.68,71.77,71.66,71.74,10902.0,71.68,71.77,71.66,71.74,10902.0
2016-06-17 14:25:00,71.74,71.77,71.71,71.75,8345.0,71.74,71.77,71.71,71.75,8345.0
2016-06-17 14:30:00,71.74,71.79,71.74,71.77,5765.0,71.74,71.79,71.74,71.77,5765.0
2016-06-17 14:35:00,71.78,71.79,71.72,71.72,10509.0,71.78,71.79,71.72,71.72,10509.0
2016-06-17 14:40:00,71.73,71.74,71.67,71.71,14849.0,71.73,71.74,71.67,71.71,14849.0
2016-06-17 14:45:00,71.72,71.72,71.65,71.67,5597.0,71.72,71.72,71.65,71.67,5597.0
2016-06-17 14:50:00,71.67,71.73,71.67,71.68,11739.0,71.67,71.73,71.67,71.68,11739.0
2016-06-17 14:55:00,71.69,71.71,71.65,71.66,8282.0,71.69,71.71,71.65,71.66,8282.0
2016-06-17 15:00:00,71.66,71.72,71.65,71.69,8429.0,71.66,71.72,71.65,71.69,8429.0
2016-06-17 15:05:00,71.69,71.69,71.6,71.62,8643.0,71.69,71.69,71.6,71.62,8643.0
2016-06-17 15:10:00,71.62,71.72,71.61,71.65,7493.0,71.62,71.72,71.61,71.65,7493.0
2016-06-17 15:15:00,71.65,71.67,71.61,71.62,6118.0,71.65,71.67,71.61,71.62,6118.0
2016-06-17 15:20:00,71.63,71.64,71.58,71.62,13295.0,71.63,71.64,71.58,71.62,13295.0
2016-06-17 15:25:00,71.6,71.65,71.58,71.6,21826.0,71.6,71.65,71.58,71.6,21826.0
2016-06-17 15:30:00,71.61,71.65,71.6,71.65,19707.0,71.61,71.65,71.6,71.65,19707.0
2016-06-17 15:35:00,71.65,71.67,71.6,71.62,25829.0,71.65,71.67,71.6,71.62,25829.0
2016-06-17 15:40:00,71.62,71.63,71.56,71.6,25462.0,71.62,71.63,71.56,71.6,25462.0
2016-06-17 15:45:00,71.6,71.65,71.58,71.63,27301.0,71.6,71.65,71.58,71.63,27301.0
2016-06-17 15:50:00,71.63,71.66,71.62,71.65,36896.0,71.63,71.66,71.62,71.65,36896.0
2016-06-17 15:55:00,71.66,71.75,71.64,71.72,64787.0,71.66,71.75,71.64,71.72,64787.0
2016-06-20 09:30:00,72.65,73.22,72.25,72.56,68510.0,72.65,73.22,72.25,72.56,68510.0
2016-06-20 09:35:00,72.56,72.96,72.55,72.86,28337.0,72.56,72.96,72.55,72.86,28337.0
2016-06-20 09:40:00,72.88,73.04,72.68,72.69,26104.0,72.88,73.04,72.68,72.69,26104.0
2016-06-20 09:45:00,72.73,72.86,72.62,72.69,14141.0,72.73,72.86,72.62,72.69,14141.0
2016-06-20 09:50:00,72.62,72.62,72.45,72.54,20751.0,72.62,72.62,72.45,72.54,20751.0
2016-06-20 09:55:00,72.64,72.74,72.45,72.64,27508.0,72.64,72.74,72.45,72.64,27508.0
2016-06-20 10:00:00,72.68,72.94,72.66,72.89,9282.0,72.68,72.94,72.66,72.89,9282.0
2016-06-20 10:05:00,72.85,72.97,72.71,72.76,14767.0,72.85,72.97,72.71,72.76,14767.0
2016-06-20 10:10:00,72.69,72.91,72.67,72.67,7134.0,72.69,72.91,72.67,72.67,7134.0
2016-06-20 10:15:00,72.7,72.84,72.66,72.74,14560.0,72.7,72.84,72.66,72.74,14560.0
2016-06-20 10:20:00,72.73,72.79,72.53,72.58,12878.0,72.73,72.79,72.53,72.58,12878.0
2016-06-20 10:25:00,72.62,72.63,72.48,72.54,4700.0,72.62,72.63,72.48,72.54,4700.0
2016-06-20 10:30:00,72.51,72.55,72.36,72.36,11724.0,72.51,72.55,72.36,72.36,11724.0
2016-06-20 10:35:00,72.37,72.39,72.26,72.36,9959.0,72.37,72.39,72.26,72.36,9959.0
2016-06-20 10:40:00,72.33,72.5,72.32,72.37,6718.0,72.33,72.5,72.32,72.37,6718.0
2016-06-20 10:45:00,72.44,72.52,72.38,72.41,10913.0,72.44,72.52,72.38,72.41,10913.0
2016-06-20 10:50:00,72.44,72.44,72.29,72.34,17745.0,72.44,72.44,72.29,72.34,17745.0
2016-06-20 10:55:00,72.35,72.38,72.27,72.34,23252.0,72.35,72.38,72.27,72.34,23252.0
2016-06-20 11:00:00,72.34,72.38,72.28,72.38,10716.0,72.34,72.38,72.28,72.38,10716.0
2016-06-20 11:05:00,72.36,72.61,72.36,72.59,10121.0,72.36,72.61,72.36,72.59,10121.0
2016-06-20 11:10:00,72.59,72.62,72.48,72.6,9669.0,72.59,72.62,72.48,72.6,9669.0
2016-06-20 11:15:00,72.59,72.68,72.54,72.65,5473.0,72.59,72.68,72.54,72.65,5473.0
2016-06-20 11:20:00,72.65,72.71,72.52,72.59,9048.0,72.65,72.71,72.52,72.59,9048.0
2016-06-20 11:25:00,72.6,72.67,72.56,72.56,4900.0,72.6,72.67,72.56,72.56,4900.0
2016-06-20 11:30:00,72.56,72.58,72.47,72.47,8265.0,72.56,72.58,72.47,72.47,8265.0
2016-06-20 11:35:00,72.47,72.51,72.43,72.47,9572.0,72.47,72.51,72.43,72.47,9572.0
2016-06-20 11:40:00,72.46,72.48,72.42,72.42,12966.0,72.46,72.48,72.42,72.42,12966.0
2016-06-20 11:45:00,72.4,72.42,72.29,72.34,12524.0,72.4,72.42,72.29,72.34,12524.0
2016-06-20 11:50:00,72.38,72.4,72.29,72.37,5800.0,72.38,72.4,72.29,72.37,5800.0
2016-06-20 11:55:00,72.36,72.44,72.33,72.39,2894.0,72.36,72.44,72.33,72.39,2894.0
2016-06-20 12:00:00,72.44,72.47,72.41,72.45,3936.0,72.44,72.47,72.41,72.45,3936.0
2016-06-20 12:05:00,72.43,72.51,72.43,72.48,4675.0,72.43,72.51,72.43,72.48,4675.0
2016-06-20 12:10:00,72.47,72.52,72.39,72.39,5080.0,72.47,72.52,72.39,72.39,5080.0
2016-06-20 12:15:00,72.39,72.51,72.36,72.46,7300.0,72.39,72.51,72.36,72.46,7300.0
2016-06-20 12:20:00,72.48,72.55,72.45,72.49,4410.0,72.48,72.55,72.45,72.49,4410.0
2016-06-20 12:25:00,72.53,72.57,72.4,72.44,8285.0,72.53,72.57,72.4,72.44,8285.0
2016-06-20 12:30:00,72.44,72.44,72.36,72.41,5142.0,72.44,72.44,72.36,72.41,5142.0
2016-06-20 12:35:00,72.42,72.44,72.28,72.28,6215.0,72.42,72.44,72.28,72.28,6215.0
2016-06-20 12:40:00,72.28,72.34,72.23,72.26,10942.0,72.28,72.34,72.23,72.26,10942.0
2016-06-20 12:45:00,72.23,72.32,72.2,72.32,3609.0,72.23,72.32,72.2,72.32,3609.0
2016-06-20 12:50:00,72.31,72.36,72.3,72.36,4917.0,72.31,72.36,72.3,72.36,4917.0
2016-06-20 12:55:00,72.38,72.38,72.25,72.25,4904.0,72.38,72.38,72.25,72.25,4904.0
2016-06-20 13:00:00,72.26,72.34,72.24,72.34,7791.0,72.26,72.34,72.24,72.34,7791.0
2016-06-20 13:05:00,72.31,72.31,72.23,72.27,7007.0,72.31,72.31,72.23,72.27,7007.0
2016-06-20 13:10:00,72.24,72.26,72.06,72.07,12234.0,72.24,72.26,72.06,72.07,12234.0
2016-06-20 13:15:00,72.08,72.16,72.03,72.15,7404.0,72.08,72.16,72.03,72.15,7404.0
2016-06-20 13:20:00,72.13,72.21,72.09,72.15,3106.0,72.13,72.21,72.09,72.15,3106.0
2016-06-20 13:25:00,72.14,72.14,72.03,72.07,5006.0,72.14,72.14,72.03,72.07,5006.0
2016-06-20 13:30:00,72.03,72.13,72.03,72.12,4211.0,72.03,72.13,72.03,72.12,4211.0
2016-06-20 13:35:00,72.11,72.19,72.06,72.13,3623.0,72.11,72.19,72.06,72.13,3623.0
2016-06-20 13:40:00,72.12,72.2,72.12,72.16,2810.0,72.12,72.2,72.12,72.16,2810.0
2016-06-20 13:45:00,72.13,72.14,72.04,72.08,4690.0,72.13,72.14,72.04,72.08,4690.0
2016-06-20 13:50:00,72.11,72.16,72.07,72.11,4161.0,72.11,72.16,72.07,72.11,4161.0
2016-06-20 13:55:00,72.09,72.15,72.01,72.01,6049.0,72.09,72.15,72.01,72.01,6049.0
2016-06-20 14:00:00,72.01,72.07,71.97,71.97,8715.0,72.01,72.07,71.97,71.97,8715.0
2016-06-20 14:05:00,72.01,72.01,71.88,71.88,19996.0,72.01,72.01,71.88,71.88,19996.0
2016-06-20 14:10:00,71.88,71.91,71.82,71.86,7614.0,71.88,71.91,71.82,71.86,7614.0
2016-06-20 14:15:00,71.88,71.88,71.81,71.82,5845.0,71.88,71.88,71.81,71.82,5845.0
2016-06-20 14:20:00,71.82,71.94,71.78,71.94,18830.0,71.82,71.94,71.78,71.94,18830.0
2016-06-20 14:25:00,71.93,71.93,71.77,71.8,7172.0,71.93,71.93,71.77,71.8,7172.0
2016-06-20 14:30:00,71.84,71.89,71.84,71.84,3005.0,71.84,71.89,71.84,71.84,3005.0
2016-06-20 14:35:00,71.81,71.94,71.81,71.84,5500.0,71.81,71.94,71.81,71.84,5500.0
2016-06-20 14:40:00,71.86,71.92,71.77,71.84,12689.0,71.86,71.92,71.77,71.84,12689.0
2016-06-20 14:45:00,71.87,71.93,71.85,71.91,5236.0,71.87,71.93,71.85,71.91,5236.0
2016-06-20 14:50:00,71.92,71.96,71.91,71.95,3693.0,71.92,71.96,71.91,71.95,3693.0
2016-06-20 14:55:00,71.95,72.04,71.95,72.0,17032.0,71.95,72.04,71.95,72.0,17032.0
2016-06-20 15:00:00,71.99,72.01,71.9,71.97,6921.0,71.99,72.01,71.9,71.97,6921.0
2016-06-20 15:05:00,71.98,72.0,71.94,71.98,4539.0,71.98,72.0,71.94,71.98,4539.0
2016-06-20 15:10:00,71.98,71.99,71.94,71.98,3502.0,71.98,71.99,71.94,71.98,3502.0
2016-06-20 15:15:00,71.98,71.99,71.91,71.92,8703.0,71.98,71.99,71.91,71.92,8703.0
2016-06-20 15:20:00,71.92,71.98,71.86,71.9,7902.0,71.92,71.98,71.86,71.9,7902.0
2016-06-20 15:25:00,71.9,71.93,71.74,71.75,36529.0,71.9,71.93,71.74,71.75,36529.0
2016-06-20 15:30:00,71.78,71.81,71.7,71.77,16488.0,71.78,71.81,71.7,71.77,16488.0
2016-06-20 15:35:00,71.77,71.86,71.77,71.81,9598.0,71.77,71.86,71.77,71.81,9598.0
2016-06-20 15:40:00,71.81,71.91,71.79,71.86,9692.0,71.81,71.91,71.79,71.86,9692.0
2016-06-20 15:45:00,71.87,71.94,71.85,71.85,31856.0,71.87,71.94,71.85,71.85,31856.0
2016-06-20 15:50:00,71.85,71.87,71.79,71.84,36030.0,71.85,71.87,71.79,71.84,36030.0
2016-06-20 15:55:00,71.84,71.84,71.75,71.78,52059.0,71.84,71.84,71.75,71.78,52059.0
2016-06-21 09:30:00,71.5,71.74,71.2,71.45,45116.0,71.5,71.74,71.2,71.45,45116.0
2016-06-21 09:35:00,71.41,71.8,71.33,71.78,37081.0,71.41,71.8,71.33,71.78,37081.0
2016-06-21 09:40:00,71.79,72.0,71.72,72.0,23666.0,71.79,72.0,71.72,72.0,23666.0
2016-06-21 09:45:00,72.09,72.31,71.85,72.31,16173.0,72.09,72.31,71.85,72.31,16173.0
2016-06-21 09:50:00,72.3,72.38,71.98,72.14,29249.0,72.3,72.38,71.98,72.14,29249.0
2016-06-21 09:55:00,72.21,72.21,71.65,71.74,18569.0,72.21,72.21,71.65,71.74,18569.0
2016-06-21 10:00:00,71.69,71.85,71.46,71.63,20737.0,71.69,71.85,71.46,71.63,20737.0
2016-06-21 10:05:00,71.58,71.66,71.46,71.61,10572.0,71.58,71.66,71.46,71.61,10572.0
2016-06-21 10:10:00,71.57,71.81,71.57,71.74,13429.0,71.57,71.81,71.57,71.74,13429.0
2016-06-21 10:15:00,71.76,71.77,71.67,71.71,11661.0,71.76,71.77,71.67,71.71,11661.0
2016-06-21 10:20:00,71.68,71.73,71.42,71.61,15335.0,71.68,71.73,71.42,71.61,15335.0
2016-06-21 10:25:00,71.58,71.78,71.57,71.72,4900.0,71.58,71.78,71.57,71.72,4900.0
2016-06-21 10:30:00,71.7,71.71,71.52,71.57,19002.0,71.7,71.71,71.52,71.57,19002.0
2016-06-21 10:35:00,71.57,71.62,71.54,71.6,8484.0,71.57,71.62,71.54,71.6,8484.0
2016-06-21 10:40:00,71.58,71.7,71.53,71.64,6865.0,71.58,71.7,71.53,71.64,6865.0
2016-06-21 10:45:00,71.6,71.71,71.54,71.58,7980.0,71.6,71.71,71.54,71.58,7980.0
2016-06-21 10:50:00,71.62,71.65,71.56,71.56,5444.0,71.62,71.65,71.56,71.56,5444.0
2016-06-21 10:55:00,71.64,71.65,71.55,71.64,5561.0,71.64,71.65,71.55,71.64,5561.0
2016-06-21 11:00:00,71.62,71.72,71.59,71.65,15553.0,71.62,71.72,71.59,71.65,15553.0
2016-06-21 11:05:00,71.7,71.73,71.56,71.66,17443.0,71.7,71.73,71.56,71.66,17443.0
2016-06-21 11:10:00,71.64,71.74,71.6,71.72,6470.0,71.64,71.74,71.6,71.72,6470.0
2016-06-21 11:15:00,71.7,71.79,71.61,71.75,12500.0,71.7,71.79,71.61,71.75,12500.0
2016-06-21 11:20:00,71.75,71.79,71.7,71.73,6465.0,71.75,71.79,71.7,71.73,6465.0
2016-06-21 11:25:00,71.73,71.78,71.62,71.62,11106.0,71.73,71.78,71.62,71.62,11106.0
2016-06-21 11:30:00,71.62,71.66,71.56,71.61,10240.0,71.62,71.66,71.56,71.61,10240.0
2016-06-21 11:35:00,71.62,71.66,71.44,71.48,20976.0,71.62,71.66,71.44,71.48,20976.0
2016-06-21 11:40:00,71.52,71.59,71.49,71.58,5771.0,71.52,71.59,71.49,71.58,5771.0
2016-06-21 11:45:00,71.58,71.64,71.53,71.62,6189.0,71.58,71.64,71.53,71.62,6189.0
2016-06-21 11:50:00,71.63,71.68,71.58,71.6,9428.0,71.63,71.68,71.58,71.6,9428.0
2016-06-21 11:55:00,71.62,71.7,71.59,71.67,3200.0,71.62,71.7,71.59,71.67,3200.0
2016-06-21 12:00:00,71.67,71.7,71.61,71.65,6245.0,71.67,71.7,71.61,71.65,6245.0
2016-06-21 12:05:00,71.58,71.69,71.57,71.62,4900.0,71.58,71.69,71.57,71.62,4900.0
2016-06-21 12:10:00,71.58,71.59,71.52,71.54,6543.0,71.58,71.59,71.52,71.54,6543.0
2016-06-21 12:15:00,71.54,71.6,71.51,71.53,14458.0,71.54,71.6,71.51,71.53,14458.0
2016-06-21 12:20:00,71.54,71.55,71.47,71.52,9335.0,71.54,71.55,71.47,71.52,9335.0
2016-06-21 12:25:00,71.58,71.66,71.56,71.6,9958.0,71.58,71.66,71.56,71.6,9958.0
2016-06-21 12:30:00,71.62,71.63,71.5,71.52,13200.0,71.62,71.63,71.5,71.52,13200.0
2016-06-21 12:35:00,71.52,71.58,71.48,71.49,17750.0,71.52,71.58,71.48,71.49,17750.0
2016-06-21 12:40:00,71.51,71.62,71.51,71.52,4996.0,71.51,71.62,71.51,71.52,4996.0
2016-06-21 12:45:00,71.57,71.59,71.48,71.5,4243.0,71.57,71.59,71.48,71.5,4243.0
2016-06-21 12:50:00,71.51,71.64,71.5,71.63,6765.0,71.51,71.64,71.5,71.63,6765.0
2016-06-21 12:55:00,71.66,71.72,71.61,71.72,8482.0,71.66,71.72,71.61,71.72,8482.0
2016-06-21 13:00:00,71.7,71.72,71.63,71.65,7030.0,71.7,71.72,71.63,71.65,7030.0
2016-06-21 13:05:00,71.67,71.77,71.67,71.75,11159.0,71.67,71.77,71.67,71.75,11159.0
2016-06-21 13:10:00,71.74,71.75,71.71,71.72,4450.0,71.74,71.75,71.71,71.72,4450.0
2016-06-21 13:15:00,71.72,71.78,71.68,71.75,9372.0,71.72,71.78,71.68,71.75,9372.0
2016-06-21 13:20:00,71.74,71.75,71.69,71.7,3562.0,71.74,71.75,71.69,71.7,3562.0
2016-06-21 13:25:00,71.7,71.74,71.7,71.72,2525.0,71.7,71.74,71.7,71.72,2525.0
2016-06-21 13:30:00,71.71,71.72,71.66,71.66,6736.0,71.71,71.72,71.66,71.66,6736.0
2016-06-21 13:35:00,71.65,71.65,71.54,71.59,8162.0,71.65,71.65,71.54,71.59,8162.0
2016-06-21 13:40:00,71.58,71.71,71.58,71.68,5203.0,71.58,71.71,71.58,71.68,5203.0
2016-06-21 13:45:00,71.7,71.7,71.6,71.63,4080.0,71.7,71.7,71.6,71.63,4080.0
2016-06-21 13:50:00,71.68,71.72,71.68,71.72,3300.0,71.68,71.72,71.68,71.72,3300.0
2016-06-21 13:55:00,71.72,71.8,71.72,71.79,4300.0,71.72,71.8,71.72,71.79,4300.0
2016-06-21 14:00:00,71.76,71.77,71.67,71.75,9734.0,71.76,71.77,71.67,71.75,9734.0
2016-06-21 14:05:00,71.76,71.84,71.76,71.81,3400.0,71.76,71.84,71.76,71.81,3400.0
2016-06-21 14:10:00,71.8,71.83,71.72,71.74,4864.0,71.8,71.83,71.72,71.74,4864.0
2016-06-21 14:15:00,71.77,71.8,71.75,71.77,2693.0,71.77,71.8,71.75,71.77,2693.0
2016-06-21 14:20:00,71.78,71.8,71.7,71.76,8335.0,71.78,71.8,71.7,71.76,8335.0
2016-06-21 14:25:00,71.74,71.8,71.74,71.74,7479.0,71.74,71.8,71.74,71.74,7479.0
2016-06-21 14:30:00,71.77,71.81,71.73,71.78,10805.0,71.77,71.81,71.73,71.78,10805.0
2016-06-21 14:35:00,71.81,71.88,71.78,71.8,31525.0,71.81,71.88,71.78,71.8,31525.0
2016-06-21 14:40:00,71.77,71.86,71.77,71.84,7540.0,71.77,71.86,71.77,71.84,7540.0
2016-06-21 14:45:00,71.81,71.84,71.73,71.84,4700.0,71.81,71.84,71.73,71.84,4700.0
2016-06-21 14:50:00,71.84,71.85,71.76,71.76,4633.0,71.84,71.85,71.76,71.76,4633.0
2016-06-21 14:55:00,71.8,71.82,71.72,71.72,6900.0,71.8,71.82,71.72,71.72,6900.0
2016-06-21 15:00:00,71.72,71.75,71.64,71.71,16120.0,71.72,71.75,71.64,71.71,16120.0
2016-06-21 15:05:00,71.73,71.76,71.72,71.74,3870.0,71.73,71.76,71.72,71.74,3870.0
2016-06-21 15:10:00,71.76,71.8,71.74,71.79,2800.0,71.76,71.8,71.74,71.79,2800.0
2016-06-21 15:15:00,71.8,71.82,71.77,71.77,7772.0,71.8,71.82,71.77,71.77,7772.0
2016-06-21 15:20:00,71.77,71.86,71.74,71.84,8014.0,71.77,71.86,71.74,71.84,8014.0
2016-06-21 15:25:00,71.84,71.92,71.84,71.9,13890.0,71.84,71.92,71.84,71.9,13890.0
2016-06-21 15:30:00,71.89,71.95,71.88,71.91,7650.0,71.89,71.95,71.88,71.91,7650.0
2016-06-21 15:35:00,71.91,71.99,71.91,71.95,13657.0,71.91,71.99,71.91,71.95,13657.0
2016-06-21 15:40:00,71.95,71.95,71.85,71.88,15800.0,71.95,71.95,71.85,71.88,15800.0
2016-06-21 15:45:00,71.88,71.99,71.85,71.9,19674.0,71.88,71.99,71.85,71.9,19674.0
2016-06-21 15:50:00,71.91,71.95,71.89,71.91,25907.0,71.91,71.95,71.89,71.91,25907.0
2016-06-21 15:55:00,71.9,71.94,71.86,71.88,32203.0,71.9,71.94,71.86,71.88,32203.0
2016-06-22 09:30:00,72.0,72.26,71.54,71.64,47117.0,72.0,72.26,71.54,71.64,47117.0
2016-06-22 09:35:00,71.55,71.99,71.45,71.7,51191.0,71.55,71.99,71.45,71.7,51191.0
2016-06-22 09:40:00,71.76,72.1,71.73,72.0,39650.0,71.76,72.1,71.73,72.0,39650.0
2016-06-22 09:45:00,71.91,72.0,71.69,71.91,14050.0,71.91,72.0,71.69,71.91,14050.0
2016-06-22 09:50:00,71.85,72.07,71.73,71.86,24411.0,71.85,72.07,71.73,71.86,24411.0
2016-06-22 09:55:00,71.86,72.08,71.84,71.99,35560.0,71.86,72.08,71.84,71.99,35560.0
2016-06-22 10:00:00,71.98,72.0,71.8,71.91,29943.0,71.98,72.0,71.8,71.91,29943.0
2016-06-22 10:05:00,71.94,72.0,71.92,71.96,34708.0,71.94,72.0,71.92,71.96,34708.0
2016-06-22 10:10:00,71.97,72.0,71.87,71.98,14348.0,71.97,72.0,71.87,71.98,14348.0
2016-06-22 10:15:00,72.0,72.0,71.77,71.94,40650.0,72.0,72.0,71.77,71.94,40650.0
2016-06-22 10:20:00,71.91,71.96,71.8,71.87,31044.0,71.91,71.96,71.8,71.87,31044.0
2016-06-22 10:25:00,71.84,71.84,71.73,71.78,28342.0,71.84,71.84,71.73,71.78,28342.0
2016-06-22 10:30:00,71.77,71.82,71.68,71.7,16567.0,71.77,71.82,71.68,71.7,16567.0
2016-06-22 10:35:00,71.68,71.74,71.66,71.67,26600.0,71.68,71.74,71.66,71.67,26600.0
2016-06-22 10:40:00,71.67,71.77,71.64,71.71,15622.0,71.67,71.77,71.64,71.71,15622.0
2016-06-22 10:45:00,71.7,71.9,71.69,71.79,15882.0,71.7,71.9,71.69,71.79,15882.0
2016-06-22 10:50:00,71.78,72.01,71.78,71.88,24230.0,71.78,72.01,71.78,71.88,24230.0
2016-06-22 10:55:00,71.89,71.9,71.83,71.86,8785.0,71.89,71.9,71.83,71.86,8785.0
2016-06-22 11:00:00,71.88,71.9,71.84,71.9,15210.0,71.88,71.9,71.84,71.9,15210.0
2016-06-22 11:05:00,71.88,71.9,71.73,71.74,13653.0,71.88,71.9,71.73,71.74,13653.0
2016-06-22 11:10:00,71.73,71.86,71.71,71.81,26339.0,71.73,71.86,71.71,71.81,26339.0
2016-06-22 11:15:00,71.74,71.83,71.74,71.83,11588.0,71.74,71.83,71.74,71.83,11588.0
2016-06-22 11:20:00,71.8,71.83,71.73,71.73,7105.0,71.8,71.83,71.73,71.73,7105.0
2016-06-22 11:25:00,71.73,71.84,71.7,71.78,22727.0,71.73,71.84,71.7,71.78,22727.0
2016-06-22 11:30:00,71.78,71.78,71.65,71.65,10865.0,71.78,71.78,71.65,71.65,10865.0
2016-06-22 11:35:00,71.72,71.78,71.59,71.62,14072.0,71.72,71.78,71.59,71.62,14072.0
2016-06-22 11:40:00,71.62,71.71,71.59,71.64,11002.0,71.62,71.71,71.59,71.64,11002.0
2016-06-22 11:45:00,71.63,71.7,71.58,71.61,7100.0,71.63,71.7,71.58,71.61,7100.0
2016-06-22 11:50:00,71.6,71.64,71.57,71.59,15666.0,71.6,71.64,71.57,71.59,15666.0
2016-06-22 11:55:00,71.59,71.72,71.59,71.61,5391.0,71.59,71.72,71.59,71.61,5391.0
2016-06-22 12:00:00,71.59,71.65,71.55,71.57,12471.0,71.59,71.65,71.55,71.57,12471.0
2016-06-22 12:05:00,71.55,71.6,71.53,71.55,11334.0,71.55,71.6,71.53,71.55,11334.0
2016-06-22 12:10:00,71.55,71.63,71.53,71.56,7058.0,71.55,71.63,71.53,71.56,7058.0
2016-06-22 12:15:00,71.54,71.57,71.45,71.55,37428.0,71.54,71.57,71.45,71.55,37428.0
2016-06-22 12:20:00,71.54,71.6,71.43,71.44,10642.0,71.54,71.6,71.43,71.44,10642.0
2016-06-22 12:25:00,71.45,71.5,71.41,71.45,9486.0,71.45,71.5,71.41,71.45,9486.0
2016-06-22 12:30:00,71.5,71.54,71.36,71.36,8330.0,71.5,71.54,71.36,71.36,8330.0
2016-06-22 12:35:00,71.37,71.47,71.36,71.39,5700.0,71.37,71.47,71.36,71.39,5700.0
2016-06-22 12:40:00,71.38,71.39,71.34,71.38,9589.0,71.38,71.39,71.34,71.38,9589.0
2016-06-22 12:45:00,71.37,71.53,71.35,71.49,18200.0,71.37,71.53,71.35,71.49,18200.0
2016-06-22 12:50:00,71.5,71.6,71.38,71.45,17800.0,71.5,71.6,71.38,71.45,17800.0
2016-06-22 12:55:00,71.45,71.49,71.42,71.45,5241.0,71.45,71.49,71.42,71.45,5241.0
2016-06-22 13:00:00,71.42,71.47,71.38,71.43,16996.0,71.42,71.47,71.38,71.43,16996.0
2016-06-22 13:05:00,71.43,71.46,71.32,71.39,11100.0,71.43,71.46,71.32,71.39,11100.0
2016-06-22 13:10:00,71.41,71.41,71.32,71.34,12312.0,71.41,71.41,71.32,71.34,12312.0
2016-06-22 13:15:00,71.34,71.34,71.21,71.21,29783.0,71.34,71.34,71.21,71.21,29783.0
2016-06-22 13:20:00,71.25,71.27,71.15,71.22,14436.0,71.25,71.27,71.15,71.22,14436.0
2016-06-22 13:25:00,71.22,71.31,71.2,71.2,10062.0,71.22,71.31,71.2,71.2,10062.0
2016-06-22 13:30:00,71.2,71.32,71.19,71.22,5746.0,71.2,71.32,71.19,71.22,5746.0
2016-06-22 13:35:00,71.23,71.46,71.23,71.46,6522.0,71.23,71.46,71.23,71.46,6522.0
2016-06-22 13:40:00,71.47,71.53,71.46,71.47,7399.0,71.47,71.53,71.46,71.47,7399.0
2016-06-22 13:45:00,71.45,71.53,71.45,71.5,7773.0,71.45,71.53,71.45,71.5,7773.0
2016-06-22 13:50:00,71.5,71.53,71.44,71.5,18416.0,71.5,71.53,71.44,71.5,18416.0
2016-06-22 13:55:00,71.48,71.55,71.47,71.48,10400.0,71.48,71.55,71.47,71.48,10400.0
2016-06-22 14:00:00,71.47,71.57,71.43,71.51,28135.0,71.47,71.57,71.43,71.51,28135.0
2016-06-22 14:05:00,71.49,71.63,71.46,71.6,68200.0,71.49,71.63,71.46,71.6,68200.0
2016-06-22 14:10:00,71.59,71.59,71.49,71.5,19702.0,71.59,71.59,71.49,71.5,19702.0
2016-06-22 14:15:00,71.51,71.6,71.51,71.55,2227.0,71.51,71.6,71.51,71.55,2227.0
2016-06-22 14:20:00,71.54,71.54,71.46,71.47,4756.0,71.54,71.54,71.46,71.47,4756.0
2016-06-22 14:25:00,71.47,71.5,71.45,71.45,10902.0,71.47,71.5,71.45,71.45,10902.0
2016-06-22 14:30:00,71.44,71.48,71.42,71.42,7403.0,71.44,71.48,71.42,71.42,7403.0
2016-06-22 14:35:00,71.41,71.45,71.38,71.45,12201.0,71.41,71.45,71.38,71.45,12201.0
2016-06-22 14:40:00,71.45,71.5,71.43,71.44,3020.0,71.45,71.5,71.43,71.44,3020.0
2016-06-22 14:45:00,71.45,71.45,71.35,71.4,10633.0,71.45,71.45,71.35,71.4,10633.0
2016-06-22 14:50:00,71.4,71.45,71.33,71.36,9336.0,71.4,71.45,71.33,71.36,9336.0
2016-06-22 14:55:00,71.36,71.39,71.3,71.3,3312.0,71.36,71.39,71.3,71.3,3312.0
2016-06-22 15:00:00,71.31,71.61,71.31,71.53,119210.0,71.31,71.61,71.31,71.53,119210.0
2016-06-22 15:05:00,71.53,71.54,71.45,71.47,6264.0,71.53,71.54,71.45,71.47,6264.0
2016-06-22 15:10:00,71.48,71.49,71.41,71.46,6951.0,71.48,71.49,71.41,71.46,6951.0
2016-06-22 15:15:00,71.42,71.51,71.42,71.44,9920.0,71.42,71.51,71.42,71.44,9920.0
2016-06-22 15:20:00,71.45,71.5,71.37,71.47,9400.0,71.45,71.5,71.37,71.47,9400.0
2016-06-22 15:25:00,71.48,71.51,71.44,71.45,9845.0,71.48,71.51,71.44,71.45,9845.0
2016-06-22 15:30:00,71.46,71.52,71.46,71.49,13773.0,71.46,71.52,71.46,71.49,13773.0
2016-06-22 15:35:00,71.5,71.51,71.43,71.48,18400.0,71.5,71.51,71.43,71.48,18400.0
2016-06-22 15:40:00,71.48,71.54,71.48,71.48,12592.0,71.48,71.54,71.48,71.48,12592.0
2016-06-22 15:45:00,71.48,71.51,71.42,71.44,19390.0,71.48,71.51,71.42,71.44,19390.0
2016-06-22 15:50:00,71.43,71.44,71.34,71.35,33792.0,71.43,71.44,71.34,71.35,33792.0
2016-06-22 15:55:00,71.35,71.4,71.26,71.37,78405.0,71.35,71.4,71.26,71.37,78405.0
2016-06-23 09:30:00,71.92,72.3,71.67,72.18,41602.0,71.92,72.3,71.67,72.18,41602.0
2016-06-23 09:35:00,72.37,72.37,71.68,71.96,22048.0,72.37,72.37,71.68,71.96,22048.0
2016-06-23 09:40:00,71.97,72.05,71.84,71.9,15270.0,71.97,72.05,71.84,71.9,15270.0
2016-06-23 09:45:00,71.88,72.01,71.79,71.79,21404.0,71.88,72.01,71.79,71.79,21404.0
2016-06-23 09:50:00,71.72,71.75,71.5,71.61,11637.0,71.72,71.75,71.5,71.61,11637.0
2016-06-23 09:55:00,71.6,71.66,71.54,71.58,5411.0,71.6,71.66,71.54,71.58,5411.0
2016-06-23 10:00:00,71.59,71.66,71.53,71.58,7779.0,71.59,71.66,71.53,71.58,7779.0
2016-06-23 10:05:00,71.61,71.68,71.56,71.66,104803.0,71.61,71.68,71.56,71.66,104803.0
2016-06-23 10:10:00,71.61,71.7,71.58,71.67,6400.0,71.61,71.7,71.58,71.67,6400.0
2016-06-23 10:15:00,71.65,71.83,71.65,71.71,22678.0,71.65,71.83,71.65,71.71,22678.0
2016-06-23 10:20:00,71.73,71.8,71.7,71.72,8200.0,71.73,71.8,71.7,71.72,8200.0
2016-06-23 10:25:00,71.7,71.75,71.56,71.56,5592.0,71.7,71.75,71.56,71.56,5592.0
2016-06-23 10:30:00,71.56,71.59,71.38,71.4,8800.0,71.56,71.59,71.38,71.4,8800.0
2016-06-23 10:35:00,71.41,71.52,71.41,71.51,6836.0,71.41,71.52,71.41,71.51,6836.0
2016-06-23 10:40:00,71.44,71.68,71.44,71.64,6218.0,71.44,71.68,71.44,71.64,6218.0
2016-06-23 10:45:00,71.63,71.65,71.44,71.56,9250.0,71.63,71.65,71.44,71.56,9250.0
2016-06-23 10:50:00,71.57,71.72,71.57,71.7,6400.0,71.57,71.72,71.57,71.7,6400.0
2016-06-23 10:55:00,71.67,71.76,71.65,71.71,15027.0,71.67,71.76,71.65,71.71,15027.0
2016-06-23 11:00:00,71.68,71.82,71.68,71.75,5028.0,71.68,71.82,71.68,71.75,5028.0
2016-06-23 11:05:00,71.78,71.86,71.75,71.75,24422.0,71.78,71.86,71.75,71.75,24422.0
2016-06-23 11:10:00,71.75,71.75,71.68,71.7,4000.0,71.75,71.75,71.68,71.7,4000.0
2016-06-23 11:15:00,71.74,71.84,71.7,71.73,12694.0,71.74,71.84,71.7,71.73,12694.0
2016-06-23 11:20:00,71.73,71.75,71.71,71.72,8800.0,71.73,71.75,71.71,71.72,8800.0
2016-06-23 11:25:00,71.7,71.75,71.63,71.69,11641.0,71.7,71.75,71.63,71.69,11641.0
2016-06-23 11:30:00,71.68,71.78,71.68,71.76,4500.0,71.68,71.78,71.68,71.76,4500.0
2016-06-23 11:35:00,71.78,71.83,71.68,71.74,87045.0,71.78,71.83,71.68,71.74,87045.0
2016-06-23 11:40:00,71.78,71.85,71.75,71.79,8650.0,71.78,71.85,71.75,71.79,8650.0
2016-06-23 11:45:00,71.79,71.83,71.77,71.81,5404.0,71.79,71.83,71.77,71.81,5404.0
2016-06-23 11:50:00,71.82,71.83,71.76,71.76,17541.0,71.82,71.83,71.76,71.76,17541.0
2016-06-23 11:55:00,71.77,71.82,71.77,71.79,4218.0,71.77,71.82,71.77,71.79,4218.0
2016-06-23 12:00:00,71.78,71.82,71.76,71.82,1300.0,71.78,71.82,71.76,71.82,1300.0
2016-06-23 12:05:00,71.77,71.81,71.68,71.73,7608.0,71.77,71.81,71.68,71.73,7608.0
2016-06-23 12:10:00,71.73,71.73,71.7,71.7,1700.0,71.73,71.73,71.7,71.7,1700.0
2016-06-23 12:15:00,71.71,71.74,71.69,71.73,8028.0,71.71,71.74,71.69,71.73,8028.0
2016-06-23 12:20:00,71.73,71.75,71.7,71.71,7382.0,71.73,71.75,71.7,71.71,7382.0
2016-06-23 12:25:00,71.71,71.74,71.71,71.72,5499.0,71.71,71.74,71.71,71.72,5499.0
2016-06-23 12:30:00,71.72,71.75,71.71,71.74,5400.0,71.72,71.75,71.71,71.74,5400.0
2016-06-23 12:35:00,71.74,71.74,71.68,71.7,6405.0,71.74,71.74,71.68,71.7,6405.0
2016-06-23 12:40:00,71.68,71.71,71.68,71.7,4935.0,71.68,71.71,71.68,71.7,4935.0
2016-06-23 12:45:00,71.69,71.7,71.61,71.61,8080.0,71.69,71.7,71.61,71.61,8080.0
2016-06-23 12:50:00,71.63,71.69,71.61,71.62,3900.0,71.63,71.69,71.61,71.62,3900.0
2016-06-23 12:55:00,71.62,71.68,71.62,71.67,2200.0,71.62,71.68,71.62,71.67,2200.0
2016-06-23 13:00:00,71.69,71.75,71.69,71.71,10079.0,71.69,71.75,71.69,71.71,10079.0
2016-06-23 13:05:00,71.71,71.73,71.71,71.73,2494.0,71.71,71.73,71.71,71.73,2494.0
2016-06-23 13:10:00,71.75,71.75,71.7,71.72,4043.0,71.75,71.75,71.7,71.72,4043.0
2016-06-23 13:15:00,71.71,71.75,71.69,71.75,4200.0,71.71,71.75,71.69,71.75,4200.0
2016-06-23 13:20:00,71.75,71.75,71.65,71.7,6000.0,71.75,71.75,71.65,71.7,6000.0
2016-06-23 13:25:00,71.71,71.75,71.71,71.75,5400.0,71.71,71.75,71.71,71.75,5400.0
2016-06-23 13:30:00,71.75,71.75,71.67,71.69,60424.0,71.75,71.75,71.67,71.69,60424.0
2016-06-23 13:35:00,71.7,71.71,71.61,71.66,8358.0,71.7,71.71,71.61,71.66,8358.0
2016-06-23 13:40:00,71.66,71.7,71.65,71.69,5100.0,71.66,71.7,71.65,71.69,5100.0
2016-06-23 13:45:00,71.7,71.74,71.67,71.68,16662.0,71.7,71.74,71.67,71.68,16662.0
2016-06-23 13:50:00,71.68,71.73,71.65,71.7,18615.0,71.68,71.73,71.65,71.7,18615.0
2016-06-23 13:55:00,71.7,71.72,71.67,71.7,12078.0,71.7,71.72,71.67,71.7,12078.0
2016-06-23 14:00:00,71.7,71.72,71.64,71.67,8209.0,71.7,71.72,71.64,71.67,8209.0
2016-06-23 14:05:00,71.68,71.72,71.58,71.61,14699.0,71.68,71.72,71.58,71.61,14699.0
2016-06-23 14:10:00,71.63,71.67,71.63,71.67,1155.0,71.63,71.67,71.63,71.67,1155.0
2016-06-23 14:15:00,71.65,71.72,71.65,71.7,8621.0,71.65,71.72,71.65,71.7,8621.0
2016-06-23 14:20:00,71.7,71.72,71.66,71.66,5800.0,71.7,71.72,71.66,71.66,5800.0
2016-06-23 14:25:00,71.66,71.71,71.66,71.7,2789.0,71.66,71.71,71.66,71.7,2789.0
2016-06-23 14:30:00,71.7,71.71,71.69,71.71,6357.0,71.7,71.71,71.69,71.71,6357.0
2016-06-23 14:35:00,71.71,71.71,71.63,71.69,8922.0,71.71,71.71,71.63,71.69,8922.0
2016-06-23 14:40:00,71.7,71.7,71.6,71.64,7900.0,71.7,71.7,71.6,71.64,7900.0
2016-06-23 14:45:00,71.7,71.71,71.65,71.65,8500.0,71.7,71.71,71.65,71.65,8500.0
2016-06-23 14:50:00,71.65,71.67,71.63,71.64,6300.0,71.65,71.67,71.63,71.64,6300.0
2016-06-23 14:55:00,71.64,71.65,71.61,71.63,9206.0,71.64,71.65,71.61,71.63,9206.0
2016-06-23 15:00:00,71.64,71.75,71.63,71.64,33226.0,71.64,71.75,71.63,71.64,33226.0
2016-06-23 15:05:00,71.64,71.66,71.62,71.63,19792.0,71.64,71.66,71.62,71.63,19792.0
2016-06-23 15:10:00,71.63,71.67,71.6,71.64,15499.0,71.63,71.67,71.6,71.64,15499.0
2016-06-23 15:15:00,71.64,71.65,71.6,71.64,14849.0,71.64,71.65,71.6,71.64,14849.0
2016-06-23 15:20:00,71.64,71.67,71.62,71.64,20606.0,71.64,71.67,71.62,71.64,20606.0
2016-06-23 15:25:00,71.64,71.65,71.62,71.63,17564.0,71.64,71.65,71.62,71.63,17564.0
2016-06-23 15:30:00,71.64,71.65,71.63,71.65,15679.0,71.64,71.65,71.63,71.65,15679.0
2016-06-23 15:35:00,71.64,71.67,71.62,71.65,21763.0,71.64,71.67,71.62,71.65,21763.0
2016-06-23 15:40:00,71.65,71.66,71.6,71.65,30004.0,71.65,71.66,71.6,71.65,30004.0
2016-06-23 15:45:00,71.65,71.69,71.64,71.65,35075.0,71.65,71.69,71.64,71.65,35075.0
2016-06-23 15:50:00,71.65,71.74,71.64,71.74,83517.0,71.65,71.74,71.64,71.74,83517.0
2016-06-23 15:55:00,71.74,71.84,71.69,71.81,63343.0,71.74,71.84,71.69,71.81,63343.0
2016-06-24 09:30:00,70.08,70.21,69.62,70.15,76536.0,70.08,70.21,69.62,70.15,76536.0
2016-06-24 09:35:00,70.14,70.14,69.79,69.84,43074.0,70.14,70.14,69.79,69.84,43074.0
2016-06-24 09:40:00,69.81,70.57,69.64,70.56,88606.0,69.81,70.57,69.64,70.56,88606.0
2016-06-24 09:45:00,70.57,70.72,70.33,70.62,53042.0,70.57,70.72,70.33,70.62,53042.0
2016-06-24 09:50:00,70.62,70.67,70.47,70.48,18183.0,70.62,70.67,70.47,70.48,18183.0
2016-06-24 09:55:00,70.57,70.77,70.41,70.42,39811.0,70.57,70.77,70.41,70.42,39811.0
2016-06-24 10:00:00,70.43,70.9,70.37,70.82,46196.0,70.43,70.9,70.37,70.82,46196.0
2016-06-24 10:05:00,70.83,70.83,70.57,70.6,27065.0,70.83,70.83,70.57,70.6,27065.0
2016-06-24 10:10:00,70.69,70.7,70.52,70.53,11985.0,70.69,70.7,70.52,70.53,11985.0
2016-06-24 10:15:00,70.53,70.55,70.4,70.4,9202.0,70.53,70.55,70.4,70.4,9202.0
2016-06-24 10:20:00,70.47,70.5,70.28,70.49,15521.0,70.47,70.5,70.28,70.49,15521.0
2016-06-24 10:25:00,70.55,70.61,70.39,70.5,12436.0,70.55,70.61,70.39,70.5,12436.0
2016-06-24 10:30:00,70.51,70.66,70.5,70.51,9789.0,70.51,70.66,70.5,70.51,9789.0
2016-06-24 10:35:00,70.53,70.67,70.5,70.67,8309.0,70.53,70.67,70.5,70.67,8309.0
2016-06-24 10:40:00,70.66,70.7,70.52,70.63,117520.0,70.66,70.7,70.52,70.63,117520.0
2016-06-24 10:45:00,70.64,70.68,70.57,70.68,8059.0,70.64,70.68,70.57,70.68,8059.0
2016-06-24 10:50:00,70.69,70.76,70.58,70.76,10828.0,70.69,70.76,70.58,70.76,10828.0
2016-06-24 10:55:00,70.76,70.86,70.66,70.79,102897.0,70.76,70.86,70.66,70.79,102897.0
2016-06-24 11:00:00,70.8,70.84,70.49,70.59,28780.0,70.8,70.84,70.49,70.59,28780.0
2016-06-24 11:05:00,70.57,70.79,70.5,70.74,19700.0,70.57,70.79,70.5,70.74,19700.0
2016-06-24 11:10:00,70.76,70.76,70.68,70.71,9871.0,70.76,70.76,70.68,70.71,9871.0
2016-06-24 11:15:00,70.72,70.77,70.63,70.74,6810.0,70.72,70.77,70.63,70.74,6810.0
2016-06-24 11:20:00,70.72,70.77,70.67,70.75,5902.0,70.72,70.77,70.67,70.75,5902.0
2016-06-24 11:25:00,70.78,70.85,70.73,70.81,28280.0,70.78,70.85,70.73,70.81,28280.0
2016-06-24 11:30:00,70.82,70.82,70.71,70.73,7800.0,70.82,70.82,70.71,70.73,7800.0
2016-06-24 11:35:00,70.72,70.79,70.56,70.62,17641.0,70.72,70.79,70.56,70.62,17641.0
2016-06-24 11:40:00,70.64,70.65,70.46,70.5,42986.0,70.64,70.65,70.46,70.5,42986.0
2016-06-24 11:45:00,70.5,70.59,70.41,70.42,15460.0,70.5,70.59,70.41,70.42,15460.0
2016-06-24 11:50:00,70.41,70.49,70.39,70.42,9100.0,70.41,70.49,70.39,70.42,9100.0
2016-06-24 11:55:00,70.4,70.54,70.4,70.49,16181.0,70.4,70.54,70.4,70.49,16181.0
2016-06-24 12:00:00,70.48,70.48,70.25,70.3,11911.0,70.48,70.48,70.25,70.3,11911.0
2016-06-24 12:05:00,70.32,70.35,70.2,70.22,9993.0,70.32,70.35,70.2,70.22,9993.0
2016-06-24 12:10:00,70.19,70.19,69.93,70.0,31541.0,70.19,70.19,69.93,70.0,31541.0
2016-06-24 12:15:00,69.96,70.09,69.92,70.09,42005.0,69.96,70.09,69.92,70.09,42005.0
2016-06-24 12:20:00,70.09,70.09,69.91,69.96,35353.0,70.09,70.09,69.91,69.96,35353.0
2016-06-24 12:25:00,69.93,70.07,69.93,70.02,9050.0,69.93,70.07,69.93,70.02,9050.0
2016-06-24 12:30:00,70.02,70.11,69.96,69.97,9120.0,70.02,70.11,69.96,69.97,9120.0
2016-06-24 12:35:00,69.97,70.12,69.96,70.04,6953.0,69.97,70.12,69.96,70.04,6953.0
2016-06-24 12:40:00,70.01,70.09,69.92,69.92,8255.0,70.01,70.09,69.92,69.92,8255.0
2016-06-24 12:45:00,69.92,69.93,69.82,69.85,12134.0,69.92,69.93,69.82,69.85,12134.0
2016-06-24 12:50:00,69.86,69.89,69.81,69.85,14970.0,69.86,69.89,69.81,69.85,14970.0
2016-06-24 12:55:00,69.87,69.88,69.75,69.86,20379.0,69.87,69.88,69.75,69.86,20379.0
2016-06-24 13:00:00,69.85,69.85,69.77,69.81,10769.0,69.85,69.85,69.77,69.81,10769.0
2016-06-24 13:05:00,69.82,69.83,69.76,69.79,15417.0,69.82,69.83,69.76,69.79,15417.0
2016-06-24 13:10:00,69.79,69.9,69.76,69.9,13883.0,69.79,69.9,69.76,69.9,13883.0
2016-06-24 13:15:00,69.88,69.91,69.8,69.86,16238.0,69.88,69.91,69.8,69.86,16238.0
2016-06-24 13:20:00,69.87,69.87,69.77,69.77,16160.0,69.87,69.87,69.77,69.77,16160.0
2016-06-24 13:25:00,69.79,69.8,69.73,69.74,15413.0,69.79,69.8,69.73,69.74,15413.0
2016-06-24 13:30:00,69.74,69.8,69.74,69.77,24700.0,69.74,69.8,69.74,69.77,24700.0
2016-06-24 13:35:00,69.76,69.79,69.71,69.75,15184.0,69.76,69.79,69.71,69.75,15184.0
2016-06-24 13:40:00,69.76,69.76,69.66,69.66,20683.0,69.76,69.76,69.66,69.66,20683.0
2016-06-24 13:45:00,69.65,69.68,69.59,69.59,16082.0,69.65,69.68,69.59,69.59,16082.0
2016-06-24 13:50:00,69.63,69.64,69.57,69.61,13938.0,69.63,69.64,69.57,69.61,13938.0
2016-06-24 13:55:00,69.6,69.62,69.58,69.6,20223.0,69.6,69.62,69.58,69.6,20223.0
2016-06-24 14:00:00,69.61,69.69,69.61,69.64,31167.0,69.61,69.69,69.61,69.64,31167.0
2016-06-24 14:05:00,69.64,69.65,69.52,69.53,33208.0,69.64,69.65,69.52,69.53,33208.0
2016-06-24 14:10:00,69.54,69.59,69.52,69.56,17100.0,69.54,69.59,69.52,69.56,17100.0
2016-06-24 14:15:00,69.56,69.59,69.55,69.56,13050.0,69.56,69.59,69.55,69.56,13050.0
2016-06-24 14:20:00,69.56,69.76,69.5,69.51,75344.0,69.56,69.76,69.5,69.51,75344.0
2016-06-24 14:25:00,69.5,69.55,69.48,69.51,22845.0,69.5,69.55,69.48,69.51,22845.0
2016-06-24 14:30:00,69.51,69.53,69.48,69.52,45189.0,69.51,69.53,69.48,69.52,45189.0
2016-06-24 14:35:00,69.51,69.57,69.47,69.55,42250.0,69.51,69.57,69.47,69.55,42250.0
2016-06-24 14:40:00,69.54,69.58,69.48,69.51,44642.0,69.54,69.58,69.48,69.51,44642.0
2016-06-24 14:45:00,69.51,69.55,69.47,69.52,36356.0,69.51,69.55,69.47,69.52,36356.0
2016-06-24 14:50:00,69.51,69.67,69.48,69.67,39962.0,69.51,69.67,69.48,69.67,39962.0
2016-06-24 14:55:00,69.69,69.83,69.67,69.76,18285.0,69.69,69.83,69.67,69.76,18285.0
2016-06-24 15:00:00,69.75,69.76,69.69,69.71,35760.0,69.75,69.76,69.69,69.71,35760.0
2016-06-24 15:05:00,69.71,69.81,69.68,69.79,66496.0,69.71,69.81,69.68,69.79,66496.0
2016-06-24 15:10:00,69.78,69.84,69.69,69.79,106635.0,69.78,69.84,69.69,69.79,106635.0
2016-06-24 15:15:00,69.79,69.81,69.57,69.64,77328.0,69.79,69.81,69.57,69.64,77328.0
2016-06-24 15:20:00,69.66,69.71,69.62,69.65,113470.0,69.66,69.71,69.62,69.65,113470.0
2016-06-24 15:25:00,69.66,69.7,69.46,69.48,137977.0,69.66,69.7,69.46,69.48,137977.0
2016-06-24 15:30:00,69.5,69.61,69.46,69.51,179688.0,69.5,69.61,69.46,69.51,179688.0
2016-06-24 15:35:00,69.51,69.61,69.47,69.57,75539.0,69.51,69.61,69.47,69.57,75539.0
2016-06-24 15:40:00,69.56,69.62,69.49,69.49,109771.0,69.56,69.62,69.49,69.49,109771.0
2016-06-24 15:45:00,69.5,69.7,69.48,69.66,105235.0,69.5,69.7,69.48,69.66,105235.0
2016-06-24 15:50:00,69.66,69.89,69.63,69.74,106820.0,69.66,69.89,69.63,69.74,106820.0
2016-06-24 15:55:00,69.74,69.76,69.57,69.62,183289.0,69.74,69.76,69.57,69.62,183289.0
2016-06-27 09:30:00,69.08,69.27,68.88,69.13,34763.0,69.08,69.27,68.88,69.13,34763.0
2016-06-27 09:35:00,69.12,69.14,68.76,68.82,56220.0,69.12,69.14,68.76,68.82,56220.0
2016-06-27 09:40:00,68.87,69.02,68.78,68.85,43400.0,68.87,69.02,68.78,68.85,43400.0
2016-06-27 09:45:00,68.81,69.1,68.71,68.75,37190.0,68.81,69.1,68.71,68.75,37190.0
2016-06-27 09:50:00,68.82,68.92,68.54,68.55,19092.0,68.82,68.92,68.54,68.55,19092.0
2016-06-27 09:55:00,68.56,68.7,68.43,68.43,22597.0,68.56,68.7,68.43,68.43,22597.0
2016-06-27 10:00:00,68.42,68.53,68.13,68.24,33181.0,68.42,68.53,68.13,68.24,33181.0
2016-06-27 10:05:00,68.18,68.26,67.81,67.85,34077.0,68.18,68.26,67.81,67.85,34077.0
2016-06-27 10:10:00,67.89,67.89,67.6,67.68,30410.0,67.89,67.89,67.6,67.68,30410.0
2016-06-27 10:15:00,67.66,67.82,67.53,67.7,35915.0,67.66,67.82,67.53,67.7,35915.0
2016-06-27 10:20:00,67.7,67.75,67.34,67.49,29701.0,67.7,67.75,67.34,67.49,29701.0
2016-06-27 10:25:00,67.46,67.46,67.24,67.28,28524.0,67.46,67.46,67.24,67.28,28524.0
2016-06-27 10:30:00,67.31,67.37,67.08,67.37,41351.0,67.31,67.37,67.08,67.37,41351.0
2016-06-27 10:35:00,67.34,67.59,67.32,67.56,45525.0,67.34,67.59,67.32,67.56,45525.0
2016-06-27 10:40:00,67.56,67.77,67.55,67.72,50257.0,67.56,67.77,67.55,67.72,50257.0
2016-06-27 10:45:00,67.73,67.77,67.55,67.56,35348.0,67.73,67.77,67.55,67.56,35348.0
2016-06-27 10:50:00,67.56,67.63,67.5,67.57,42340.0,67.56,67.63,67.5,67.57,42340.0
2016-06-27 10:55:00,67.57,67.69,67.49,67.64,24859.0,67.57,67.69,67.49,67.64,24859.0
2016-06-27 11:00:00,67.68,67.7,67.45,67.5,38292.0,67.68,67.7,67.45,67.5,38292.0
2016-06-27 11:05:00,67.52,67.52,67.36,67.46,26410.0,67.52,67.52,67.36,67.46,26410.0
2016-06-27 11:10:00,67.45,67.49,67.31,67.37,14629.0,67.45,67.49,67.31,67.37,14629.0
2016-06-27 11:15:00,67.38,67.45,67.32,67.38,27950.0,67.38,67.45,67.32,67.38,27950.0
2016-06-27 11:20:00,67.36,67.4,67.26,67.37,17055.0,67.36,67.4,67.26,67.37,17055.0
2016-06-27 11:25:00,67.37,67.5,67.34,67.48,26091.0,67.37,67.5,67.34,67.48,26091.0
2016-06-27 11:30:00,67.46,67.5,67.34,67.37,62152.0,67.46,67.5,67.34,67.37,62152.0
2016-06-27 11:35:00,67.37,67.6,67.33,67.58,89194.0,67.37,67.6,67.33,67.58,89194.0
2016-06-27 11:40:00,67.59,67.94,67.56,67.81,69053.0,67.59,67.94,67.56,67.81,69053.0
2016-06-27 11:45:00,67.81,67.82,67.71,67.72,29016.0,67.81,67.82,67.71,67.72,29016.0
2016-06-27 11:50:00,67.72,67.72,67.55,67.59,18439.0,67.72,67.72,67.55,67.59,18439.0
2016-06-27 11:55:00,67.59,67.7,67.53,67.58,14272.0,67.59,67.7,67.53,67.58,14272.0
2016-06-27 12:00:00,67.57,67.71,67.53,67.61,12888.0,67.57,67.71,67.53,67.61,12888.0
2016-06-27 12:05:00,67.63,67.68,67.55,67.61,9403.0,67.63,67.68,67.55,67.61,9403.0
2016-06-27 12:10:00,67.65,67.66,67.52,67.58,9600.0,67.65,67.66,67.52,67.58,9600.0
2016-06-27 12:15:00,67.56,67.57,67.5,67.51,14560.0,67.56,67.57,67.5,67.51,14560.0
2016-06-27 12:20:00,67.51,67.53,67.38,67.51,13706.0,67.51,67.53,67.38,67.51,13706.0
2016-06-27 12:25:00,67.55,67.61,67.51,67.57,25688.0,67.55,67.61,67.51,67.57,25688.0
2016-06-27 12:30:00,67.61,67.61,67.44,67.49,32572.0,67.61,67.61,67.44,67.49,32572.0
2016-06-27 12:35:00,67.5,67.5,67.34,67.34,20150.0,67.5,67.5,67.34,67.34,20150.0
2016-06-27 12:40:00,67.33,67.54,67.31,67.47,8197.0,67.33,67.54,67.31,67.47,8197.0
2016-06-27 12:45:00,67.47,67.56,67.46,67.48,5779.0,67.47,67.56,67.46,67.48,5779.0
2016-06-27 12:50:00,67.5,67.59,67.45,67.48,10394.0,67.5,67.59,67.45,67.48,10394.0
2016-06-27 12:55:00,67.52,67.59,67.49,67.55,29973.0,67.52,67.59,67.49,67.55,29973.0
2016-06-27 13:00:00,67.54,67.6,67.5,67.56,26286.0,67.54,67.6,67.5,67.56,26286.0
2016-06-27 13:05:00,67.57,67.62,67.53,67.57,16305.0,67.57,67.62,67.53,67.57,16305.0
2016-06-27 13:10:00,67.58,67.66,67.55,67.66,14476.0,67.58,67.66,67.55,67.66,14476.0
2016-06-27 13:15:00,67.64,67.72,67.62,67.71,7600.0,67.64,67.72,67.62,67.71,7600.0
2016-06-27 13:20:00,67.71,68.07,67.71,68.02,34630.0,67.71,68.07,67.71,68.02,34630.0
2016-06-27 13:25:00,67.99,68.18,67.94,68.15,22029.0,67.99,68.18,67.94,68.15,22029.0
2016-06-27 13:30:00,68.12,68.2,67.98,68.11,11250.0,68.12,68.2,67.98,68.11,11250.0
2016-06-27 13:35:00,68.12,68.16,68.03,68.03,15533.0,68.12,68.16,68.03,68.03,15533.0
2016-06-27 13:40:00,68.03,68.08,67.97,68.0,12581.0,68.03,68.08,67.97,68.0,12581.0
2016-06-27 13:45:00,68.0,68.1,68.0,68.03,13947.0,68.0,68.1,68.0,68.03,13947.0
2016-06-27 13:50:00,68.01,68.12,67.99,68.05,14753.0,68.01,68.12,67.99,68.05,14753.0
2016-06-27 13:55:00,68.05,68.13,67.98,68.12,18779.0,68.05,68.13,67.98,68.12,18779.0
2016-06-27 14:00:00,68.11,68.17,68.1,68.17,43032.0,68.11,68.17,68.1,68.17,43032.0
2016-06-27 14:05:00,68.18,68.24,68.03,68.06,35657.0,68.18,68.24,68.03,68.06,35657.0
2016-06-27 14:10:00,68.04,68.14,68.01,68.01,10685.0,68.04,68.14,68.01,68.01,10685.0
2016-06-27 14:15:00,67.99,68.08,67.79,67.92,31845.0,67.99,68.08,67.79,67.92,31845.0
2016-06-27 14:20:00,67.92,68.12,67.92,67.96,21214.0,67.92,68.12,67.92,67.96,21214.0
2016-06-27 14:25:00,67.98,68.05,67.96,68.04,25972.0,67.98,68.05,67.96,68.04,25972.0
2016-06-27 14:30:00,68.06,68.18,68.03,68.12,7481.0,68.06,68.18,68.03,68.12,7481.0
2016-06-27 14:35:00,68.1,68.29,68.1,68.15,9060.0,68.1,68.29,68.1,68.15,9060.0
2016-06-27 14:40:00,68.13,68.54,68.13,68.54,63695.0,68.13,68.54,68.13,68.54,63695.0
2016-06-27 14:45:00,68.53,68.62,68.4,68.5,36242.0,68.53,68.62,68.4,68.5,36242.0
2016-06-27 14:50:00,68.5,68.53,68.35,68.38,39473.0,68.5,68.53,68.35,68.38,39473.0
2016-06-27 14:55:00,68.38,68.5,68.35,68.47,44877.0,68.38,68.5,68.35,68.47,44877.0
2016-06-27 15:00:00,68.49,68.5,68.42,68.47,54903.0,68.49,68.5,68.42,68.47,54903.0
2016-06-27 15:05:00,68.46,68.57,68.45,68.55,47688.0,68.46,68.57,68.45,68.55,47688.0
2016-06-27 15:10:00,68.52,68.77,68.52,68.76,51935.0,68.52,68.77,68.52,68.76,51935.0
2016-06-27 15:15:00,68.77,68.77,68.59,68.6,43995.0,68.77,68.77,68.59,68.6,43995.0
2016-06-27 15:20:00,68.6,68.67,68.47,68.56,86773.0,68.6,68.67,68.47,68.56,86773.0
2016-06-27 15:25:00,68.57,68.76,68.54,68.72,71533.0,68.57,68.76,68.54,68.72,71533.0
2016-06-27 15:30:00,68.73,68.92,68.63,68.85,82117.0,68.73,68.92,68.63,68.85,82117.0
2016-06-27 15:35:00,68.85,68.95,68.84,68.95,73581.0,68.85,68.95,68.84,68.95,73581.0
2016-06-27 15:40:00,68.94,68.95,68.88,68.9,73832.0,68.94,68.95,68.88,68.9,73832.0
2016-06-27 15:45:00,68.89,69.07,68.89,69.02,83928.0,68.89,69.07,68.89,69.02,83928.0
2016-06-27 15:50:00,69.01,69.08,68.93,69.05,174216.0,69.01,69.08,68.93,69.05,174216.0
2016-06-27 15:55:00,69.05,69.1,68.94,69.0,226676.0,69.05,69.1,68.94,69.0,226676.0
2016-06-28 09:30:00,69.41,69.85,69.41,69.67,21070.0,69.41,69.85,69.41,69.67,21070.0
2016-06-28 09:35:00,69.67,69.75,69.52,69.6,10390.0,69.67,69.75,69.52,69.6,10390.0
2016-06-28 09:40:00,69.61,69.77,69.61,69.66,33159.0,69.61,69.77,69.61,69.66,33159.0
2016-06-28 09:45:00,69.64,69.73,69.55,69.69,11337.0,69.64,69.73,69.55,69.69,11337.0
2016-06-28 09:50:00,69.7,69.71,69.47,69.59,26897.0,69.7,69.71,69.47,69.59,26897.0
2016-06-28 09:55:00,69.61,69.66,69.51,69.62,5728.0,69.61,69.66,69.51,69.62,5728.0
2016-06-28 10:00:00,69.67,69.8,69.56,69.77,12101.0,69.67,69.8,69.56,69.77,12101.0
2016-06-28 10:05:00,69.76,69.77,69.49,69.52,15575.0,69.76,69.77,69.49,69.52,15575.0
2016-06-28 10:10:00,69.55,69.57,69.35,69.43,10163.0,69.55,69.57,69.35,69.43,10163.0
2016-06-28 10:15:00,69.46,69.59,69.41,69.48,18998.0,69.46,69.59,69.41,69.48,18998.0
2016-06-28 10:20:00,69.5,69.5,69.35,69.39,14472.0,69.5,69.5,69.35,69.39,14472.0
2016-06-28 10:25:00,69.39,69.4,69.11,69.17,21379.0,69.39,69.4,69.11,69.17,21379.0
2016-06-28 10:30:00,69.18,69.27,69.12,69.18,18949.0,69.18,69.27,69.12,69.18,18949.0
2016-06-28 10:35:00,69.16,69.16,68.95,69.09,24733.0,69.16,69.16,68.95,69.09,24733.0
2016-06-28 10:40:00,69.02,69.03,68.88,68.99,60629.0,69.02,69.03,68.88,68.99,60629.0
2016-06-28 10:45:00,68.98,69.28,68.98,69.28,8122.0,68.98,69.28,68.98,69.28,8122.0
2016-06-28 10:50:00,69.3,69.31,69.2,69.23,28454.0,69.3,69.31,69.2,69.23,28454.0
2016-06-28 10:55:00,69.21,69.22,69.09,69.14,5750.0,69.21,69.22,69.09,69.14,5750.0
2016-06-28 11:00:00,69.11,69.13,68.86,68.86,25853.0,69.11,69.13,68.86,68.86,25853.0
2016-06-28 11:05:00,68.86,68.87,68.74,68.74,13239.0,68.86,68.87,68.74,68.74,13239.0
2016-06-28 11:10:00,68.71,68.81,68.68,68.78,14101.0,68.71,68.81,68.68,68.78,14101.0
2016-06-28 11:15:00,68.8,68.81,68.7,68.78,21325.0,68.8,68.81,68.7,68.78,21325.0
2016-06-28 11:20:00,68.76,68.76,68.56,68.56,11240.0,68.76,68.76,68.56,68.56,11240.0
2016-06-28 11:25:00,68.59,68.63,68.51,68.63,15050.0,68.59,68.63,68.51,68.63,15050.0
2016-06-28 11:30:00,68.64,68.79,68.62,68.69,9732.0,68.64,68.79,68.62,68.69,9732.0
2016-06-28 11:35:00,68.67,68.76,68.65,68.68,13963.0,68.67,68.76,68.65,68.68,13963.0
2016-06-28 11:40:00,68.68,68.77,68.67,68.77,9086.0,68.68,68.77,68.67,68.77,9086.0
2016-06-28 11:45:00,68.79,68.96,68.77,68.92,13115.0,68.79,68.96,68.77,68.92,13115.0
2016-06-28 11:50:00,68.94,69.16,68.92,69.16,11701.0,68.94,69.16,68.92,69.16,11701.0
2016-06-28 11:55:00,69.15,69.26,69.12,69.26,21135.0,69.15,69.26,69.12,69.26,21135.0
2016-06-28 12:00:00,69.27,69.31,69.21,69.29,14808.0,69.27,69.31,69.21,69.29,14808.0
2016-06-28 12:05:00,69.3,69.3,69.06,69.06,3669.0,69.3,69.3,69.06,69.06,3669.0
2016-06-28 12:10:00,69.09,69.16,69.04,69.15,21549.0,69.09,69.16,69.04,69.15,21549.0
2016-06-28 12:15:00,69.15,69.28,69.14,69.27,12916.0,69.15,69.28,69.14,69.27,12916.0
2016-06-28 12:20:00,69.27,69.39,69.25,69.35,16939.0,69.27,69.39,69.25,69.35,16939.0
2016-06-28 12:25:00,69.35,69.43,69.34,69.4,26546.0,69.35,69.43,69.34,69.4,26546.0
2016-06-28 12:30:00,69.4,69.46,69.37,69.44,5900.0,69.4,69.46,69.37,69.44,5900.0
2016-06-28 12:35:00,69.41,69.41,69.24,69.37,8278.0,69.41,69.41,69.24,69.37,8278.0
2016-06-28 12:40:00,69.37,69.59,69.37,69.47,12396.0,69.37,69.59,69.37,69.47,12396.0
2016-06-28 12:45:00,69.45,69.48,69.35,69.35,4300.0,69.45,69.48,69.35,69.35,4300.0
2016-06-28 12:50:00,69.34,69.53,69.31,69.42,14017.0,69.34,69.53,69.31,69.42,14017.0
2016-06-28 12:55:00,69.4,69.47,69.39,69.45,16800.0,69.4,69.47,69.39,69.45,16800.0
2016-06-28 13:00:00,69.42,69.46,69.32,69.45,5300.0,69.42,69.46,69.32,69.45,5300.0
2016-06-28 13:05:00,69.45,69.47,69.22,69.24,12600.0,69.45,69.47,69.22,69.24,12600.0
2016-06-28 13:10:00,69.24,69.41,69.24,69.34,4150.0,69.24,69.41,69.24,69.34,4150.0
2016-06-28 13:15:00,69.34,69.39,69.26,69.34,4762.0,69.34,69.39,69.26,69.34,4762.0
2016-06-28 13:20:00,69.33,69.34,69.18,69.2,9164.0,69.33,69.34,69.18,69.2,9164.0
2016-06-28 13:25:00,69.22,69.25,69.16,69.18,4600.0,69.22,69.25,69.16,69.18,4600.0
2016-06-28 13:30:00,69.21,69.33,69.11,69.18,8445.0,69.21,69.33,69.11,69.18,8445.0
2016-06-28 13:35:00,69.18,69.25,69.14,69.25,11961.0,69.18,69.25,69.14,69.25,11961.0
2016-06-28 13:40:00,69.25,69.4,69.25,69.4,6373.0,69.25,69.4,69.25,69.4,6373.0
2016-06-28 13:45:00,69.37,69.37,69.2,69.31,6300.0,69.37,69.37,69.2,69.31,6300.0
2016-06-28 13:50:00,69.28,69.41,69.26,69.34,3731.0,69.28,69.41,69.26,69.34,3731.0
2016-06-28 13:55:00,69.33,69.38,69.32,69.36,11280.0,69.33,69.38,69.32,69.36,11280.0
2016-06-28 14:00:00,69.34,69.48,69.33,69.42,13100.0,69.34,69.48,69.33,69.42,13100.0
2016-06-28 14:05:00,69.38,69.38,69.23,69.25,4194.0,69.38,69.38,69.23,69.25,4194.0
2016-06-28 14:10:00,69.21,69.26,69.2,69.24,5700.0,69.21,69.26,69.2,69.24,5700.0
2016-06-28 14:15:00,69.25,69.39,69.24,69.35,6490.0,69.25,69.39,69.24,69.35,6490.0
2016-06-28 14:20:00,69.3,69.31,69.23,69.31,4228.0,69.3,69.31,69.23,69.31,4228.0
2016-06-28 14:25:00,69.35,69.47,69.33,69.46,10100.0,69.35,69.47,69.33,69.46,10100.0
2016-06-28 14:30:00,69.48,69.61,69.46,69.59,23979.0,69.48,69.61,69.46,69.59,23979.0
2016-06-28 14:35:00,69.61,69.77,69.6,69.7,15319.0,69.61,69.77,69.6,69.7,15319.0
2016-06-28 14:40:00,69.68,69.69,69.59,69.64,9119.0,69.68,69.69,69.59,69.64,9119.0
2016-06-28 14:45:00,69.65,69.86,69.65,69.82,16731.0,69.65,69.86,69.65,69.82,16731.0
2016-06-28 14:50:00,69.82,69.9,69.81,69.85,6362.0,69.82,69.9,69.81,69.85,6362.0
2016-06-28 14:55:00,69.87,70.1,69.87,70.08,47523.0,69.87,70.1,69.87,70.08,47523.0
2016-06-28 15:00:00,70.07,70.07,69.95,70.05,33120.0,70.07,70.07,69.95,70.05,33120.0
2016-06-28 15:05:00,70.06,70.13,70.03,70.03,22118.0,70.06,70.13,70.03,70.03,22118.0
2016-06-28 15:10:00,70.03,70.12,70.03,70.09,23893.0,70.03,70.12,70.03,70.09,23893.0
2016-06-28 15:15:00,70.09,70.1,69.96,69.97,6600.0,70.09,70.1,69.96,69.97,6600.0
2016-06-28 15:20:00,69.96,69.96,69.86,69.87,13665.0,69.96,69.96,69.86,69.87,13665.0
2016-06-28 15:25:00,69.86,69.86,69.68,69.75,13077.0,69.86,69.86,69.68,69.75,13077.0
2016-06-28 15:30:00,69.73,69.85,69.73,69.76,14339.0,69.73,69.85,69.73,69.76,14339.0
2016-06-28 15:35:00,69.75,69.91,69.75,69.91,10772.0,69.75,69.91,69.75,69.91,10772.0
2016-06-28 15:40:00,69.9,69.99,69.88,69.92,18948.0,69.9,69.99,69.88,69.92,18948.0
2016-06-28 15:45:00,69.89,69.94,69.85,69.9,18491.0,69.89,69.94,69.85,69.9,18491.0
2016-06-28 15:50:00,69.89,69.9,69.8,69.88,38240.0,69.89,69.9,69.8,69.88,38240.0
2016-06-28 15:55:00,69.88,69.91,69.82,69.87,45807.0,69.88,69.91,69.82,69.87,45807.0
2016-06-29 09:30:00,70.22,70.98,70.11,70.87,19971.0,70.22,70.98,70.11,70.87,19971.0
2016-06-29 09:35:00,70.84,71.03,70.46,70.59,22087.0,70.84,71.03,70.46,70.59,22087.0
2016-06-29 09:40:00,70.57,70.8,70.49,70.8,20110.0,70.57,70.8,70.49,70.8,20110.0
2016-06-29 09:45:00,70.8,70.98,70.79,70.98,19691.0,70.8,70.98,70.79,70.98,19691.0
2016-06-29 09:50:00,70.92,71.33,70.92,71.2,59103.0,70.92,71.33,70.92,71.2,59103.0
2016-06-29 09:55:00,71.22,71.38,71.14,71.22,26916.0,71.22,71.38,71.14,71.22,26916.0
2016-06-29 10:00:00,71.23,71.26,71.02,71.03,67498.0,71.23,71.26,71.02,71.03,67498.0
2016-06-29 10:05:00,71.03,71.13,70.99,71.08,27821.0,71.03,71.13,70.99,71.08,27821.0
2016-06-29 10:10:00,71.1,71.5,71.09,71.3,32038.0,71.1,71.5,71.09,71.3,32038.0
2016-06-29 10:15:00,71.27,71.41,71.26,71.38,10925.0,71.27,71.41,71.26,71.38,10925.0
2016-06-29 10:20:00,71.39,71.46,71.24,71.25,30763.0,71.39,71.46,71.24,71.25,30763.0
2016-06-29 10:25:00,71.23,71.27,71.04,71.1,128525.0,71.23,71.27,71.04,71.1,128525.0
2016-06-29 10:30:00,71.11,71.39,71.04,71.16,29000.0,71.11,71.39,71.04,71.16,29000.0
2016-06-29 10:35:00,71.18,71.37,71.17,71.22,17129.0,71.18,71.37,71.17,71.22,17129.0
2016-06-29 10:40:00,71.25,71.25,71.01,71.05,15149.0,71.25,71.25,71.01,71.05,15149.0
2016-06-29 10:45:00,71.02,71.2,71.0,71.2,50364.0,71.02,71.2,71.0,71.2,50364.0
2016-06-29 10:50:00,71.21,71.23,71.11,71.18,12503.0,71.21,71.23,71.11,71.18,12503.0
2016-06-29 10:55:00,71.19,71.23,71.01,71.04,12692.0,71.19,71.23,71.01,71.04,12692.0
2016-06-29 11:00:00,71.06,71.17,71.05,71.15,14868.0,71.06,71.17,71.05,71.15,14868.0
2016-06-29 11:05:00,71.16,71.18,71.08,71.08,30198.0,71.16,71.18,71.08,71.08,30198.0
2016-06-29 11:10:00,71.14,71.28,71.12,71.18,14531.0,71.14,71.28,71.12,71.18,14531.0
2016-06-29 11:15:00,71.18,71.23,71.13,71.19,10825.0,71.18,71.23,71.13,71.19,10825.0
2016-06-29 11:20:00,71.19,71.24,71.16,71.22,18359.0,71.19,71.24,71.16,71.22,18359.0
2016-06-29 11:25:00,71.23,71.32,71.21,71.28,16089.0,71.23,71.32,71.21,71.28,16089.0
2016-06-29 11:30:00,71.24,71.48,71.19,71.44,6437.0,71.24,71.48,71.19,71.44,6437.0
2016-06-29 11:35:00,71.44,71.51,71.38,71.44,11555.0,71.44,71.51,71.38,71.44,11555.0
2016-06-29 11:40:00,71.45,71.66,71.45,71.59,9299.0,71.45,71.66,71.45,71.59,9299.0
2016-06-29 11:45:00,71.57,71.58,71.42,71.46,21919.0,71.57,71.58,71.42,71.46,21919.0
2016-06-29 11:50:00,71.52,71.52,71.4,71.43,17050.0,71.52,71.52,71.4,71.43,17050.0
2016-06-29 11:55:00,71.41,71.51,71.35,71.5,9830.0,71.41,71.51,71.35,71.5,9830.0
2016-06-29 12:00:00,71.52,71.52,71.23,71.41,38118.0,71.52,71.52,71.23,71.41,38118.0
2016-06-29 12:05:00,71.38,71.45,71.33,71.42,10871.0,71.38,71.45,71.33,71.42,10871.0
2016-06-29 12:10:00,71.41,71.52,71.35,71.49,16209.0,71.41,71.52,71.35,71.49,16209.0
2016-06-29 12:15:00,71.47,71.63,71.43,71.63,6700.0,71.47,71.63,71.43,71.63,6700.0
2016-06-29 12:20:00,71.62,71.67,71.6,71.63,5931.0,71.62,71.67,71.6,71.63,5931.0
2016-06-29 12:25:00,71.63,71.69,71.57,71.62,27924.0,71.63,71.69,71.57,71.62,27924.0
2016-06-29 12:30:00,71.59,71.7,71.52,71.56,13074.0,71.59,71.7,71.52,71.56,13074.0
2016-06-29 12:35:00,71.53,71.61,71.53,71.56,13412.0,71.53,71.61,71.53,71.56,13412.0
2016-06-29 12:40:00,71.56,71.65,71.52,71.52,13996.0,71.56,71.65,71.52,71.52,13996.0
2016-06-29 12:45:00,71.52,71.6,71.48,71.49,7599.0,71.52,71.6,71.48,71.49,7599.0
2016-06-29 12:50:00,71.46,71.55,71.45,71.48,8300.0,71.46,71.55,71.45,71.48,8300.0
2016-06-29 12:55:00,71.48,71.5,71.42,71.42,3735.0,71.48,71.5,71.42,71.42,3735.0
2016-06-29 13:00:00,71.44,71.52,71.42,71.52,8133.0,71.44,71.52,71.42,71.52,8133.0
2016-06-29 13:05:00,71.53,71.53,71.35,71.36,20920.0,71.53,71.53,71.35,71.36,20920.0
2016-06-29 13:10:00,71.36,71.43,71.33,71.41,6921.0,71.36,71.43,71.33,71.41,6921.0
2016-06-29 13:15:00,71.39,71.47,71.36,71.46,6646.0,71.39,71.47,71.36,71.46,6646.0
2016-06-29 13:20:00,71.45,71.49,71.41,71.45,3900.0,71.45,71.49,71.41,71.45,3900.0
2016-06-29 13:25:00,71.44,71.46,71.41,71.43,4399.0,71.44,71.46,71.41,71.43,4399.0
2016-06-29 13:30:00,71.44,71.49,71.4,71.47,5400.0,71.44,71.49,71.4,71.47,5400.0
2016-06-29 13:35:00,71.48,71.55,71.48,71.49,6891.0,71.48,71.55,71.48,71.49,6891.0
2016-06-29 13:40:00,71.48,71.55,71.48,71.54,5647.0,71.48,71.55,71.48,71.54,5647.0
2016-06-29 13:45:00,71.53,71.55,71.48,71.55,9937.0,71.53,71.55,71.48,71.55,9937.0
2016-06-29 13:50:00,71.54,71.58,71.5,71.57,9784.0,71.54,71.58,71.5,71.57,9784.0
2016-06-29 13:55:00,71.56,71.62,71.55,71.6,8665.0,71.56,71.62,71.55,71.6,8665.0
2016-06-29 14:00:00,71.64,71.7,71.58,71.68,12274.0,71.64,71.7,71.58,71.68,12274.0
2016-06-29 14:05:00,71.68,71.78,71.65,71.75,11599.0,71.68,71.78,71.65,71.75,11599.0
2016-06-29 14:10:00,71.75,71.76,71.62,71.64,10021.0,71.75,71.76,71.62,71.64,10021.0
2016-06-29 14:15:00,71.63,71.65,71.55,71.55,5032.0,71.63,71.65,71.55,71.55,5032.0
2016-06-29 14:20:00,71.57,71.68,71.57,71.63,4935.0,71.57,71.68,71.57,71.63,4935.0
2016-06-29 14:25:00,71.62,71.7,71.55,71.59,4600.0,71.62,71.7,71.55,71.59,4600.0
2016-06-29 14:30:00,71.6,71.71,71.59,71.69,6133.0,71.6,71.71,71.59,71.69,6133.0
2016-06-29 14:35:00,71.65,71.77,71.62,71.71,20949.0,71.65,71.77,71.62,71.71,20949.0
2016-06-29 14:40:00,71.75,71.79,71.72,71.78,12295.0,71.75,71.79,71.72,71.78,12295.0
2016-06-29 14:45:00,71.78,71.87,71.69,71.74,19168.0,71.78,71.87,71.69,71.74,19168.0
2016-06-29 14:50:00,71.74,71.76,71.63,71.74,11532.0,71.74,71.76,71.63,71.74,11532.0
2016-06-29 14:55:00,71.69,71.87,71.67,71.8,10716.0,71.69,71.87,71.67,71.8,10716.0
2016-06-29 15:00:00,71.8,71.9,71.79,71.86,10761.0,71.8,71.9,71.79,71.86,10761.0
2016-06-29 15:05:00,71.83,71.89,71.78,71.86,11845.0,71.83,71.89,71.78,71.86,11845.0
2016-06-29 15:10:00,71.85,72.0,71.82,71.92,36472.0,71.85,72.0,71.82,71.92,36472.0
2016-06-29 15:15:00,71.93,71.96,71.83,71.87,57511.0,71.93,71.96,71.83,71.87,57511.0
2016-06-29 15:20:00,71.88,71.94,71.83,71.87,14443.0,71.88,71.94,71.83,71.87,14443.0
2016-06-29 15:25:00,71.86,71.92,71.81,71.82,14833.0,71.86,71.92,71.81,71.82,14833.0
2016-06-29 15:30:00,71.82,71.83,71.66,71.75,22117.0,71.82,71.83,71.66,71.75,22117.0
2016-06-29 15:35:00,71.75,71.76,71.67,71.7,22613.0,71.75,71.76,71.67,71.7,22613.0
2016-06-29 15:40:00,71.7,71.73,71.51,71.56,24185.0,71.7,71.73,71.51,71.56,24185.0
2016-06-29 15:45:00,71.57,71.63,71.55,71.55,26979.0,71.57,71.63,71.55,71.55,26979.0
2016-06-29 15:50:00,71.57,71.61,71.54,71.57,53256.0,71.57,71.61,71.54,71.57,53256.0
2016-06-29 15:55:00,71.56,71.69,71.56,71.64,55034.0,71.56,71.69,71.56,71.64,55034.0
2016-06-30 09:30:00,71.69,72.4,71.65,72.13,51345.0,71.69,72.4,71.65,72.13,51345.0
2016-06-30 09:35:00,72.03,72.36,71.88,72.19,74599.0,72.03,72.36,71.88,72.19,74599.0
2016-06-30 09:40:00,72.22,72.82,72.22,72.51,28623.0,72.22,72.82,72.22,72.51,28623.0
2016-06-30 09:45:00,72.42,72.6,72.29,72.37,28605.0,72.42,72.6,72.29,72.37,28605.0
2016-06-30 09:50:00,72.43,72.49,72.24,72.31,40419.0,72.43,72.49,72.24,72.31,40419.0
2016-06-30 09:55:00,72.3,72.5,72.28,72.45,18320.0,72.3,72.5,72.28,72.45,18320.0
2016-06-30 10:00:00,72.4,72.49,72.29,72.39,62783.0,72.4,72.49,72.29,72.39,62783.0
2016-06-30 10:05:00,72.34,72.56,72.27,72.53,27274.0,72.34,72.56,72.27,72.53,27274.0
2016-06-30 10:10:00,72.53,72.57,72.4,72.47,30550.0,72.53,72.57,72.4,72.47,30550.0
2016-06-30 10:15:00,72.46,72.75,72.46,72.65,34209.0,72.46,72.75,72.46,72.65,34209.0
2016-06-30 10:20:00,72.62,72.87,72.61,72.73,53391.0,72.62,72.87,72.61,72.73,53391.0
2016-06-30 10:25:00,72.74,72.8,72.67,72.75,52212.0,72.74,72.8,72.67,72.75,52212.0
2016-06-30 10:30:00,72.72,72.8,72.62,72.79,57401.0,72.72,72.8,72.62,72.79,57401.0
2016-06-30 10:35:00,72.79,72.99,72.78,72.98,86383.0,72.79,72.99,72.78,72.98,86383.0
2016-06-30 10:40:00,72.97,72.98,72.83,72.97,37399.0,72.97,72.98,72.83,72.97,37399.0
2016-06-30 10:45:00,72.95,73.16,72.87,73.11,38080.0,72.95,73.16,72.87,73.11,38080.0
2016-06-30 10:50:00,73.1,73.42,73.08,73.22,57602.0,73.1,73.42,73.08,73.22,57602.0
2016-06-30 10:55:00,73.24,73.38,73.21,73.36,12990.0,73.24,73.38,73.21,73.36,12990.0
2016-06-30 11:00:00,73.38,73.44,73.23,73.41,30137.0,73.38,73.44,73.23,73.41,30137.0
2016-06-30 11:05:00,73.41,73.55,73.37,73.5,36564.0,73.41,73.55,73.37,73.5,36564.0
2016-06-30 11:10:00,73.53,73.57,73.47,73.54,25311.0,73.53,73.57,73.47,73.54,25311.0
2016-06-30 11:15:00,73.54,73.56,73.21,73.28,30669.0,73.54,73.56,73.21,73.28,30669.0
2016-06-30 11:20:00,73.27,73.37,73.26,73.33,25187.0,73.27,73.37,73.26,73.33,25187.0
2016-06-30 11:25:00,73.34,73.59,73.34,73.55,25061.0,73.34,73.59,73.34,73.55,25061.0
2016-06-30 11:30:00,73.56,73.6,73.5,73.55,11540.0,73.56,73.6,73.5,73.55,11540.0
2016-06-30 11:35:00,73.57,73.6,73.48,73.51,27667.0,73.57,73.6,73.48,73.51,27667.0
2016-06-30 11:40:00,73.51,73.53,73.43,73.43,25306.0,73.51,73.53,73.43,73.43,25306.0
2016-06-30 11:45:00,73.41,73.55,73.38,73.53,32504.0,73.41,73.55,73.38,73.53,32504.0
2016-06-30 11:50:00,73.53,73.57,73.51,73.56,20223.0,73.53,73.57,73.51,73.56,20223.0
2016-06-30 11:55:00,73.54,73.55,73.49,73.55,14204.0,73.54,73.55,73.49,73.55,14204.0
2016-06-30 12:00:00,73.55,73.57,73.49,73.5,17559.0,73.55,73.57,73.49,73.5,17559.0
2016-06-30 12:05:00,73.5,73.57,73.47,73.52,22625.0,73.5,73.57,73.47,73.52,22625.0
2016-06-30 12:10:00,73.55,73.57,73.5,73.54,11753.0,73.55,73.57,73.5,73.54,11753.0
2016-06-30 12:15:00,73.53,73.56,73.5,73.55,12508.0,73.53,73.56,73.5,73.55,12508.0
2016-06-30 12:20:00,73.55,73.58,73.54,73.58,22449.0,73.55,73.58,73.54,73.58,22449.0
2016-06-30 12:25:00,73.57,73.57,73.5,73.51,7300.0,73.57,73.57,73.5,73.51,7300.0
2016-06-30 12:30:00,73.5,73.52,73.48,73.48,10975.0,73.5,73.52,73.48,73.48,10975.0
2016-06-30 12:35:00,73.48,73.5,73.42,73.45,23760.0,73.48,73.5,73.42,73.45,23760.0
2016-06-30 12:40:00,73.45,73.46,73.36,73.43,16731.0,73.45,73.46,73.36,73.43,16731.0
2016-06-30 12:45:00,73.42,73.55,73.41,73.5,21575.0,73.42,73.55,73.41,73.5,21575.0
2016-06-30 12:50:00,73.52,73.58,73.44,73.51,27597.0,73.52,73.58,73.44,73.51,27597.0
2016-06-30 12:55:00,73.51,73.57,73.48,73.52,18771.0,73.51,73.57,73.48,73.52,18771.0
2016-06-30 13:00:00,73.52,73.53,73.47,73.51,9472.0,73.52,73.53,73.47,73.51,9472.0
2016-06-30 13:05:00,73.49,73.52,73.47,73.47,17164.0,73.49,73.52,73.47,73.47,17164.0
2016-06-30 13:10:00,73.47,73.49,73.39,73.49,16481.0,73.47,73.49,73.39,73.49,16481.0
2016-06-30 13:15:00,73.48,73.54,73.45,73.54,36746.0,73.48,73.54,73.45,73.54,36746.0
2016-06-30 13:20:00,73.54,73.54,73.49,73.5,12793.0,73.54,73.54,73.49,73.5,12793.0
2016-06-30 13:25:00,73.5,73.52,73.43,73.47,10031.0,73.5,73.52,73.43,73.47,10031.0
2016-06-30 13:30:00,73.49,73.52,73.44,73.46,14809.0,73.49,73.52,73.44,73.46,14809.0
2016-06-30 13:35:00,73.47,73.47,73.4,73.42,14349.0,73.47,73.47,73.4,73.42,14349.0
2016-06-30 13:40:00,73.41,73.53,73.4,73.52,16474.0,73.41,73.53,73.4,73.52,16474.0
2016-06-30 13:45:00,73.53,73.54,73.51,73.52,8842.0,73.53,73.54,73.51,73.52,8842.0
2016-06-30 13:50:00,73.52,73.55,73.49,73.5,16470.0,73.52,73.55,73.49,73.5,16470.0
2016-06-30 13:55:00,73.5,73.55,73.49,73.49,12275.0,73.5,73.55,73.49,73.49,12275.0
2016-06-30 14:00:00,73.47,73.53,73.47,73.51,9657.0,73.47,73.53,73.47,73.51,9657.0
2016-06-30 14:05:00,73.51,73.53,73.46,73.5,45162.0,73.51,73.53,73.46,73.5,45162.0
2016-06-30 14:10:00,73.51,73.56,73.45,73.45,17462.0,73.51,73.56,73.45,73.45,17462.0
2016-06-30 14:15:00,73.47,73.53,73.45,73.49,12684.0,73.47,73.53,73.45,73.49,12684.0
2016-06-30 14:20:00,73.49,73.6,73.49,73.56,17237.0,73.49,73.6,73.49,73.56,17237.0
2016-06-30 14:25:00,73.55,73.58,73.44,73.45,8440.0,73.55,73.58,73.44,73.45,8440.0
2016-06-30 14:30:00,73.43,73.56,73.43,73.52,17757.0,73.43,73.56,73.43,73.52,17757.0
2016-06-30 14:35:00,73.53,73.57,73.49,73.52,10792.0,73.53,73.57,73.49,73.52,10792.0
2016-06-30 14:40:00,73.5,73.59,73.43,73.56,18992.0,73.5,73.59,73.43,73.56,18992.0
2016-06-30 14:45:00,73.58,73.65,73.53,73.62,22383.0,73.58,73.65,73.53,73.62,22383.0
2016-06-30 14:50:00,73.65,73.7,73.56,73.7,12079.0,73.65,73.7,73.56,73.7,12079.0
2016-06-30 14:55:00,73.69,73.69,73.59,73.68,8791.0,73.69,73.69,73.59,73.68,8791.0
2016-06-30 15:00:00,73.69,73.69,73.59,73.64,8954.0,73.69,73.69,73.59,73.64,8954.0
2016-06-30 15:05:00,73.64,73.65,73.55,73.6,8017.0,73.64,73.65,73.55,73.6,8017.0
2016-06-30 15:10:00,73.59,73.59,73.45,73.57,12950.0,73.59,73.59,73.45,73.57,12950.0
2016-06-30 15:15:00,73.57,73.57,73.46,73.51,12844.0,73.57,73.57,73.46,73.51,12844.0
2016-06-30 15:20:00,73.51,73.57,73.48,73.56,6351.0,73.51,73.57,73.48,73.56,6351.0
2016-06-30 15:25:00,73.57,73.68,73.56,73.63,8150.0,73.57,73.68,73.56,73.63,8150.0
2016-06-30 15:30:00,73.64,73.69,73.58,73.62,19064.0,73.64,73.69,73.58,73.62,19064.0
2016-06-30 15:35:00,73.62,73.75,73.6,73.72,32133.0,73.62,73.75,73.6,73.72,32133.0
2016-06-30 15:40:00,73.74,73.74,73.68,73.7,40882.0,73.74,73.74,73.68,73.7,40882.0
2016-06-30 15:45:00,73.71,73.73,73.64,73.66,34709.0,73.71,73.73,73.64,73.66,34709.0
2016-06-30 15:50:00,73.66,73.75,73.65,73.74,71674.0,73.66,73.75,73.65,73.74,71674.0
2016-06-30 15:55:00,73.74,73.86,73.69,73.86,91597.0,73.74,73.86,73.69,73.86,91597.0
2016-07-01 09:30:00,73.88,74.5,73.75,74.2,32113.0,73.88,74.5,73.75,74.2,32113.0
2016-07-01 09:35:00,74.25,74.6,74.19,74.47,46944.0,74.25,74.6,74.19,74.47,46944.0
2016-07-01 09:40:00,74.43,74.52,74.14,74.3,26900.0,74.43,74.52,74.14,74.3,26900.0
2016-07-01 09:45:00,74.34,74.81,74.24,74.46,37355.0,74.34,74.81,74.24,74.46,37355.0
2016-07-01 09:50:00,74.4,74.49,74.33,74.41,13150.0,74.4,74.49,74.33,74.41,13150.0
2016-07-01 09:55:00,74.33,74.36,74.06,74.09,16010.0,74.33,74.36,74.06,74.09,16010.0
2016-07-01 10:00:00,74.08,74.48,74.08,74.4,16274.0,74.08,74.48,74.08,74.4,16274.0
2016-07-01 10:05:00,74.31,74.49,74.22,74.25,14621.0,74.31,74.49,74.22,74.25,14621.0
2016-07-01 10:10:00,74.26,74.36,74.1,74.15,14400.0,74.26,74.36,74.1,74.15,14400.0
2016-07-01 10:15:00,74.19,74.35,74.03,74.29,11299.0,74.19,74.35,74.03,74.29,11299.0
2016-07-01 10:20:00,74.34,74.43,74.27,74.27,11500.0,74.34,74.43,74.27,74.27,11500.0
2016-07-01 10:25:00,74.29,74.69,74.18,74.63,35194.0,74.29,74.69,74.18,74.63,35194.0
2016-07-01 10:30:00,74.65,74.71,74.37,74.46,11433.0,74.65,74.71,74.37,74.46,11433.0
2016-07-01 10:35:00,74.52,74.55,74.38,74.46,15950.0,74.52,74.55,74.38,74.46,15950.0
2016-07-01 10:40:00,74.42,74.76,74.42,74.69,40271.0,74.42,74.76,74.42,74.69,40271.0
2016-07-01 10:45:00,74.68,74.69,74.57,74.57,10388.0,74.68,74.69,74.57,74.57,10388.0
2016-07-01 10:50:00,74.59,74.78,74.59,74.65,10149.0,74.59,74.78,74.59,74.65,10149.0
2016-07-01 10:55:00,74.65,74.8,74.63,74.68,19113.0,74.65,74.8,74.63,74.68,19113.0
2016-07-01 11:00:00,74.66,74.7,74.51,74.56,9288.0,74.66,74.7,74.51,74.56,9288.0
2016-07-01 11:05:00,74.54,74.65,74.48,74.58,17440.0,74.54,74.65,74.48,74.58,17440.0
2016-07-01 11:10:00,74.58,74.63,74.38,74.63,8105.0,74.58,74.63,74.38,74.63,8105.0
2016-07-01 11:15:00,74.59,74.61,74.41,74.56,11840.0,74.59,74.61,74.41,74.56,11840.0
2016-07-01 11:20:00,74.56,74.65,74.34,74.34,14650.0,74.56,74.65,74.34,74.34,14650.0
2016-07-01 11:25:00,74.32,74.57,74.31,74.48,16462.0,74.32,74.57,74.31,74.48,16462.0
2016-07-01 11:30:00,74.47,74.55,74.41,74.44,19002.0,74.47,74.55,74.41,74.44,19002.0
2016-07-01 11:35:00,74.45,74.55,74.4,74.44,7612.0,74.45,74.55,74.4,74.44,7612.0
2016-07-01 11:40:00,74.43,74.56,74.43,74.55,18813.0,74.43,74.56,74.43,74.55,18813.0
2016-07-01 11:45:00,74.56,74.59,74.45,74.55,10483.0,74.56,74.59,74.45,74.55,10483.0
2016-07-01 11:50:00,74.55,74.68,74.55,74.62,5100.0,74.55,74.68,74.55,74.62,5100.0
2016-07-01 11:55:00,74.62,74.66,74.56,74.56,4100.0,74.62,74.66,74.56,74.56,4100.0
2016-07-01 12:00:00,74.59,74.62,74.55,74.55,6909.0,74.59,74.62,74.55,74.55,6909.0
2016-07-01 12:05:00,74.52,74.64,74.52,74.55,5800.0,74.52,74.64,74.52,74.55,5800.0
2016-07-01 12:10:00,74.53,74.6,74.47,74.6,21225.0,74.53,74.6,74.47,74.6,21225.0
2016-07-01 12:15:00,74.58,74.6,74.52,74.57,10811.0,74.58,74.6,74.52,74.57,10811.0
2016-07-01 12:20:00,74.56,74.57,74.48,74.51,5836.0,74.56,74.57,74.48,74.51,5836.0
2016-07-01 12:25:00,74.46,74.51,74.44,74.51,3700.0,74.46,74.51,74.44,74.51,3700.0
2016-07-01 12:30:00,74.47,74.56,74.44,74.56,7022.0,74.47,74.56,74.44,74.56,7022.0
2016-07-01 12:35:00,74.56,74.57,74.45,74.45,5695.0,74.56,74.57,74.45,74.45,5695.0
2016-07-01 12:40:00,74.47,74.55,74.45,74.54,6694.0,74.47,74.55,74.45,74.54,6694.0
2016-07-01 12:45:00,74.55,74.56,74.41,74.48,7890.0,74.55,74.56,74.41,74.48,7890.0
2016-07-01 12:50:00,74.43,74.55,74.4,74.51,5200.0,74.43,74.55,74.4,74.51,5200.0
2016-07-01 12:55:00,74.49,74.54,74.45,74.46,5403.0,74.49,74.54,74.45,74.46,5403.0
2016-07-01 13:00:00,74.48,74.59,74.48,74.52,32552.0,74.48,74.59,74.48,74.52,32552.0
2016-07-01 13:05:00,74.5,74.53,74.36,74.36,56332.0,74.5,74.53,74.36,74.36,56332.0
2016-07-01 13:10:00,74.36,74.37,74.2,74.23,29106.0,74.36,74.37,74.2,74.23,29106.0
2016-07-01 13:15:00,74.24,74.26,74.19,74.2,10638.0,74.24,74.26,74.19,74.2,10638.0
2016-07-01 13:20:00,74.19,74.2,74.1,74.16,8100.0,74.19,74.2,74.1,74.16,8100.0
2016-07-01 13:25:00,74.14,74.14,73.99,74.04,20218.0,74.14,74.14,73.99,74.04,20218.0
2016-07-01 13:30:00,74.03,74.11,74.01,74.11,8673.0,74.03,74.11,74.01,74.11,8673.0
2016-07-01 13:35:00,74.11,74.14,74.0,74.0,13743.0,74.11,74.14,74.0,74.0,13743.0
2016-07-01 13:40:00,74.04,74.12,74.03,74.12,10523.0,74.04,74.12,74.03,74.12,10523.0
2016-07-01 13:45:00,74.09,74.18,73.99,74.16,15044.0,74.09,74.18,73.99,74.16,15044.0
2016-07-01 13:50:00,74.11,74.12,73.98,74.08,19427.0,74.11,74.12,73.98,74.08,19427.0
2016-07-01 13:55:00,74.09,74.09,74.01,74.07,5248.0,74.09,74.09,74.01,74.07,5248.0
2016-07-01 14:00:00,74.06,74.1,74.03,74.03,17388.0,74.06,74.1,74.03,74.03,17388.0
2016-07-01 14:05:00,74.02,74.08,74.02,74.04,9000.0,74.02,74.08,74.02,74.04,9000.0
2016-07-01 14:10:00,74.05,74.13,74.05,74.06,11312.0,74.05,74.13,74.05,74.06,11312.0
2016-07-01 14:15:00,74.06,74.1,74.01,74.02,9914.0,74.06,74.1,74.01,74.02,9914.0
2016-07-01 14:20:00,74.01,74.04,73.92,73.96,15300.0,74.01,74.04,73.92,73.96,15300.0
2016-07-01 14:25:00,73.96,73.99,73.92,73.94,8158.0,73.96,73.99,73.92,73.94,8158.0
2016-07-01 14:30:00,73.92,73.93,73.86,73.86,8300.0,73.92,73.93,73.86,73.86,8300.0
2016-07-01 14:35:00,73.89,73.97,73.83,73.91,25292.0,73.89,73.97,73.83,73.91,25292.0
2016-07-01 14:40:00,73.88,73.9,73.81,73.89,14200.0,73.88,73.9,73.81,73.89,14200.0
2016-07-01 14:45:00,73.89,73.94,73.86,73.93,8794.0,73.89,73.94,73.86,73.93,8794.0
2016-07-01 14:50:00,73.92,73.97,73.87,73.88,11483.0,73.92,73.97,73.87,73.88,11483.0
2016-07-01 14:55:00,73.88,73.92,73.85,73.9,17725.0,73.88,73.92,73.85,73.9,17725.0
2016-07-01 15:00:00,73.89,74.0,73.88,73.99,13002.0,73.89,74.0,73.88,73.99,13002.0
2016-07-01 15:05:00,73.97,74.09,73.96,74.09,8700.0,73.97,74.09,73.96,74.09,8700.0
2016-07-01 15:10:00,74.07,74.13,74.04,74.1,13377.0,74.07,74.13,74.04,74.1,13377.0
2016-07-01 15:15:00,74.09,74.2,74.08,74.17,9447.0,74.09,74.2,74.08,74.17,9447.0
2016-07-01 15:20:00,74.18,74.18,74.04,74.07,23499.0,74.18,74.18,74.04,74.07,23499.0
2016-07-01 15:25:00,74.09,74.11,74.03,74.11,17110.0,74.09,74.11,74.03,74.11,17110.0
2016-07-01 15:30:00,74.11,74.11,74.06,74.08,31346.0,74.11,74.11,74.06,74.08,31346.0
2016-07-01 15:35:00,74.07,74.11,73.91,73.91,26662.0,74.07,74.11,73.91,73.91,26662.0
2016-07-01 15:40:00,73.9,74.0,73.87,73.92,26800.0,73.9,74.0,73.87,73.92,26800.0
2016-07-01 15:45:00,73.93,73.95,73.83,73.84,26662.0,73.93,73.95,73.83,73.84,26662.0
2016-07-01 15:50:00,73.85,73.9,73.82,73.83,45469.0,73.85,73.9,73.82,73.83,45469.0
2016-07-01 15:55:00,73.85,73.99,73.83,73.96,110355.0,73.85,73.99,73.83,73.96,110355.0
2016-07-05 09:30:00,73.49,73.49,73.13,73.42,22228.0,73.49,73.49,73.13,73.42,22228.0
2016-07-05 09:35:00,73.4,73.74,73.25,73.74,27707.0,73.4,73.74,73.25,73.74,27707.0
2016-07-05 09:40:00,73.68,73.92,73.66,73.85,43069.0,73.68,73.92,73.66,73.85,43069.0
2016-07-05 09:45:00,73.82,73.94,73.74,73.87,15252.0,73.82,73.94,73.74,73.87,15252.0
2016-07-05 09:50:00,73.88,74.0,73.87,73.98,12954.0,73.88,74.0,73.87,73.98,12954.0
2016-07-05 09:55:00,73.96,73.99,73.7,73.93,29238.0,73.96,73.99,73.7,73.93,29238.0
2016-07-05 10:00:00,73.95,73.97,73.74,73.9,20094.0,73.95,73.97,73.74,73.9,20094.0
2016-07-05 10:05:00,73.9,74.06,73.89,74.05,18049.0,73.9,74.06,73.89,74.05,18049.0
2016-07-05 10:10:00,74.05,74.2,73.98,74.17,24698.0,74.05,74.2,73.98,74.17,24698.0
2016-07-05 10:15:00,74.18,74.23,74.07,74.11,13229.0,74.18,74.23,74.07,74.11,13229.0
2016-07-05 10:20:00,74.12,74.12,73.96,74.11,14599.0,74.12,74.12,73.96,74.11,14599.0
2016-07-05 10:25:00,74.08,74.08,73.79,73.84,12849.0,74.08,74.08,73.79,73.84,12849.0
2016-07-05 10:30:00,73.84,73.96,73.84,73.92,5211.0,73.84,73.96,73.84,73.92,5211.0
2016-07-05 10:35:00,73.94,73.95,73.79,73.88,5906.0,73.94,73.95,73.79,73.88,5906.0
2016-07-05 10:40:00,73.89,73.98,73.83,73.83,6100.0,73.89,73.98,73.83,73.83,6100.0
2016-07-05 10:45:00,73.82,73.89,73.76,73.86,5810.0,73.82,73.89,73.76,73.86,5810.0
2016-07-05 10:50:00,73.83,73.84,73.68,73.71,13580.0,73.83,73.84,73.68,73.71,13580.0
2016-07-05 10:55:00,73.73,73.83,73.73,73.81,5663.0,73.73,73.83,73.73,73.81,5663.0
2016-07-05 11:00:00,73.8,73.82,73.53,73.56,29168.0,73.8,73.82,73.53,73.56,29168.0
2016-07-05 11:05:00,73.53,73.57,73.42,73.5,11718.0,73.53,73.57,73.42,73.5,11718.0
2016-07-05 11:10:00,73.46,73.46,73.34,73.36,6616.0,73.46,73.46,73.34,73.36,6616.0
2016-07-05 11:15:00,73.39,73.6,73.39,73.52,7719.0,73.39,73.6,73.39,73.52,7719.0
2016-07-05 11:20:00,73.52,73.56,73.41,73.54,8000.0,73.52,73.56,73.41,73.54,8000.0
2016-07-05 11:25:00,73.54,73.57,73.4,73.43,13330.0,73.54,73.57,73.4,73.43,13330.0
2016-07-05 11:30:00,73.42,73.43,73.35,73.42,5500.0,73.42,73.43,73.35,73.42,5500.0
2016-07-05 11:35:00,73.47,73.47,73.29,73.29,5985.0,73.47,73.47,73.29,73.29,5985.0
2016-07-05 11:40:00,73.26,73.38,73.14,73.22,13370.0,73.26,73.38,73.14,73.22,13370.0
2016-07-05 11:45:00,73.22,73.24,73.02,73.08,8379.0,73.22,73.24,73.02,73.08,8379.0
2016-07-05 11:50:00,73.09,73.17,73.04,73.14,7975.0,73.09,73.17,73.04,73.14,7975.0
2016-07-05 11:55:00,73.15,73.15,72.89,72.92,23525.0,73.15,73.15,72.89,72.92,23525.0
2016-07-05 12:00:00,72.96,73.07,72.96,73.04,4307.0,72.96,73.07,72.96,73.04,4307.0
2016-07-05 12:05:00,73.06,73.12,73.02,73.07,15677.0,73.06,73.12,73.02,73.07,15677.0
2016-07-05 12:10:00,73.09,73.13,73.03,73.06,15500.0,73.09,73.13,73.03,73.06,15500.0
2016-07-05 12:15:00,73.06,73.11,73.02,73.06,8679.0,73.06,73.11,73.02,73.06,8679.0
2016-07-05 12:20:00,73.07,73.08,73.03,73.07,2800.0,73.07,73.08,73.03,73.07,2800.0
2016-07-05 12:25:00,73.1,73.26,73.1,73.19,11044.0,73.1,73.26,73.1,73.19,11044.0
2016-07-05 12:30:00,73.2,73.29,73.2,73.29,4235.0,73.2,73.29,73.2,73.29,4235.0
2016-07-05 12:35:00,73.32,73.32,73.16,73.21,4110.0,73.32,73.32,73.16,73.21,4110.0
2016-07-05 12:40:00,73.22,73.24,73.14,73.2,29977.0,73.22,73.24,73.14,73.2,29977.0
2016-07-05 12:45:00,73.19,73.25,73.19,73.23,3300.0,73.19,73.25,73.19,73.23,3300.0
2016-07-05 12:50:00,73.22,73.23,73.08,73.14,4755.0,73.22,73.23,73.08,73.14,4755.0
2016-07-05 12:55:00,73.16,73.25,73.16,73.25,2390.0,73.16,73.25,73.16,73.25,2390.0
2016-07-05 13:00:00,73.3,73.36,73.29,73.35,7428.0,73.3,73.36,73.29,73.35,7428.0
2016-07-05 13:05:00,73.33,73.36,73.27,73.32,2950.0,73.33,73.36,73.27,73.32,2950.0
2016-07-05 13:10:00,73.3,73.33,73.24,73.24,3600.0,73.3,73.33,73.24,73.24,3600.0
2016-07-05 13:15:00,73.25,73.35,73.18,73.23,5255.0,73.25,73.35,73.18,73.23,5255.0
2016-07-05 13:20:00,73.23,73.26,73.14,73.18,4180.0,73.23,73.26,73.14,73.18,4180.0
2016-07-05 13:25:00,73.2,73.23,73.16,73.23,1907.0,73.2,73.23,73.16,73.23,1907.0
2016-07-05 13:30:00,73.18,73.23,73.16,73.17,5300.0,73.18,73.23,73.16,73.17,5300.0
2016-07-05 13:35:00,73.15,73.23,73.15,73.19,4400.0,73.15,73.23,73.15,73.19,4400.0
2016-07-05 13:40:00,73.21,73.21,73.1,73.12,5300.0,73.21,73.21,73.1,73.12,5300.0
2016-07-05 13:45:00,73.1,73.14,73.04,73.14,2950.0,73.1,73.14,73.04,73.14,2950.0
2016-07-05 13:50:00,73.13,73.15,73.06,73.08,3723.0,73.13,73.15,73.06,73.08,3723.0
2016-07-05 13:55:00,73.08,73.17,73.05,73.17,8955.0,73.08,73.17,73.05,73.17,8955.0
2016-07-05 14:00:00,73.16,73.31,73.15,73.3,12002.0,73.16,73.31,73.15,73.3,12002.0
2016-07-05 14:05:00,73.31,73.31,73.26,73.3,4665.0,73.31,73.31,73.26,73.3,4665.0
2016-07-05 14:10:00,73.29,73.45,73.29,73.4,3710.0,73.29,73.45,73.29,73.4,3710.0
2016-07-05 14:15:00,73.43,73.44,73.41,73.43,5241.0,73.43,73.44,73.41,73.43,5241.0
2016-07-05 14:20:00,73.43,73.44,73.29,73.34,4700.0,73.43,73.44,73.29,73.34,4700.0
2016-07-05 14:25:00,73.36,73.36,73.28,73.33,5317.0,73.36,73.36,73.28,73.33,5317.0
2016-07-05 14:30:00,73.33,73.4,73.27,73.38,6187.0,73.33,73.4,73.27,73.38,6187.0
2016-07-05 14:35:00,73.37,73.41,73.32,73.38,4100.0,73.37,73.41,73.32,73.38,4100.0
2016-07-05 14:40:00,73.36,73.36,73.24,73.3,2850.0,73.36,73.36,73.24,73.3,2850.0
2016-07-05 14:45:00,73.3,73.35,73.17,73.17,6076.0,73.3,73.35,73.17,73.17,6076.0
2016-07-05 14:50:00,73.19,73.19,73.06,73.14,8323.0,73.19,73.19,73.06,73.14,8323.0
2016-07-05 14:55:00,73.15,73.17,73.07,73.07,5453.0,73.15,73.17,73.07,73.07,5453.0
2016-07-05 15:00:00,73.09,73.15,73.06,73.13,3424.0,73.09,73.15,73.06,73.13,3424.0
2016-07-05 15:05:00,73.16,73.16,73.0,73.01,8964.0,73.16,73.16,73.0,73.01,8964.0
2016-07-05 15:10:00,73.03,73.11,73.03,73.07,7952.0,73.03,73.11,73.03,73.07,7952.0
2016-07-05 15:15:00,73.1,73.18,73.09,73.12,3732.0,73.1,73.18,73.09,73.12,3732.0
2016-07-05 15:20:00,73.13,73.15,73.1,73.15,3720.0,73.13,73.15,73.1,73.15,3720.0
2016-07-05 15:25:00,73.15,73.21,73.1,73.18,5022.0,73.15,73.21,73.1,73.18,5022.0
2016-07-05 15:30:00,73.21,73.27,73.19,73.24,19000.0,73.21,73.27,73.19,73.24,19000.0
2016-07-05 15:35:00,73.22,73.38,73.22,73.37,9989.0,73.22,73.38,73.22,73.37,9989.0
2016-07-05 15:40:00,73.37,73.5,73.36,73.5,8529.0,73.37,73.5,73.36,73.5,8529.0
2016-07-05 15:45:00,73.5,73.58,73.42,73.47,13386.0,73.5,73.58,73.42,73.47,13386.0
2016-07-05 15:50:00,73.47,73.47,73.35,73.38,21773.0,73.47,73.47,73.35,73.38,21773.0
2016-07-05 15:55:00,73.39,73.39,73.24,73.28,53339.0,73.39,73.39,73.24,73.28,53339.0
2016-07-06 09:30:00,73.37,73.53,73.06,73.32,28165.0,73.37,73.53,73.06,73.32,28165.0
2016-07-06 09:35:00,73.28,73.47,73.08,73.4,10248.0,73.28,73.47,73.08,73.4,10248.0
2016-07-06 09:40:00,73.38,73.46,73.28,73.34,8997.0,73.38,73.46,73.28,73.34,8997.0
2016-07-06 09:45:00,73.39,73.48,73.23,73.28,7100.0,73.39,73.48,73.23,73.28,7100.0
2016-07-06 09:50:00,73.26,73.49,73.26,73.47,10385.0,73.26,73.49,73.26,73.47,10385.0
2016-07-06 09:55:00,73.47,73.72,73.45,73.67,14850.0,73.47,73.72,73.45,73.67,14850.0
2016-07-06 10:00:00,73.7,73.92,73.66,73.92,17809.0,73.7,73.92,73.66,73.92,17809.0
2016-07-06 10:05:00,73.89,73.94,73.76,73.83,30928.0,73.89,73.94,73.76,73.83,30928.0
2016-07-06 10:10:00,73.82,73.89,73.76,73.81,23402.0,73.82,73.89,73.76,73.81,23402.0
2016-07-06 10:15:00,73.8,73.81,73.76,73.8,6111.0,73.8,73.81,73.76,73.8,6111.0
2016-07-06 10:20:00,73.87,73.89,73.77,73.87,4491.0,73.87,73.89,73.77,73.87,4491.0
2016-07-06 10:25:00,73.85,73.89,73.75,73.85,6136.0,73.85,73.89,73.75,73.85,6136.0
2016-07-06 10:30:00,73.84,73.85,73.72,73.82,9040.0,73.84,73.85,73.72,73.82,9040.0
2016-07-06 10:35:00,73.82,73.98,73.82,73.93,5856.0,73.82,73.98,73.82,73.93,5856.0
2016-07-06 10:40:00,73.93,73.93,73.71,73.75,49306.0,73.93,73.93,73.71,73.75,49306.0
2016-07-06 10:45:00,73.75,73.76,73.63,73.76,9745.0,73.75,73.76,73.63,73.76,9745.0
2016-07-06 10:50:00,73.76,73.88,73.75,73.8,29450.0,73.76,73.88,73.75,73.8,29450.0
2016-07-06 10:55:00,73.81,73.81,73.63,73.67,6200.0,73.81,73.81,73.63,73.67,6200.0
2016-07-06 11:00:00,73.71,73.82,73.71,73.75,9189.0,73.71,73.82,73.71,73.75,9189.0
2016-07-06 11:05:00,73.79,73.81,73.73,73.76,5534.0,73.79,73.81,73.73,73.76,5534.0
2016-07-06 11:10:00,73.82,73.96,73.82,73.93,16353.0,73.82,73.96,73.82,73.93,16353.0
2016-07-06 11:15:00,73.94,73.95,73.78,73.86,11386.0,73.94,73.95,73.78,73.86,11386.0
2016-07-06 11:20:00,73.84,73.9,73.72,73.72,2500.0,73.84,73.9,73.72,73.72,2500.0
2016-07-06 11:25:00,73.74,73.74,73.63,73.65,14656.0,73.74,73.74,73.63,73.65,14656.0
2016-07-06 11:30:00,73.67,73.75,73.66,73.66,3836.0,73.67,73.75,73.66,73.66,3836.0
2016-07-06 11:35:00,73.65,73.73,73.59,73.65,13925.0,73.65,73.73,73.59,73.65,13925.0
2016-07-06 11:40:00,73.69,73.72,73.65,73.66,5400.0,73.69,73.72,73.65,73.66,5400.0
2016-07-06 11:45:00,73.69,73.7,73.64,73.65,5200.0,73.69,73.7,73.64,73.65,5200.0
2016-07-06 11:50:00,73.65,73.79,73.64,73.72,21934.0,73.65,73.79,73.64,73.72,21934.0
2016-07-06 11:55:00,73.73,73.75,73.64,73.65,25595.0,73.73,73.75,73.64,73.65,25595.0
2016-07-06 12:00:00,73.65,73.77,73.61,73.77,25140.0,73.65,73.77,73.61,73.77,25140.0
2016-07-06 12:05:00,73.81,73.89,73.78,73.89,12440.0,73.81,73.89,73.78,73.89,12440.0
2016-07-06 12:10:00,73.91,73.97,73.88,73.93,21118.0,73.91,73.97,73.88,73.93,21118.0
2016-07-06 12:15:00,73.95,73.99,73.93,73.94,5027.0,73.95,73.99,73.93,73.94,5027.0
2016-07-06 12:20:00,73.93,73.98,73.85,73.87,4960.0,73.93,73.98,73.85,73.87,4960.0
2016-07-06 12:25:00,73.87,73.91,73.83,73.85,2300.0,73.87,73.91,73.83,73.85,2300.0
2016-07-06 12:30:00,73.83,73.9,73.83,73.88,3075.0,73.83,73.9,73.83,73.88,3075.0
2016-07-06 12:35:00,73.87,73.91,73.83,73.83,1823.0,73.87,73.91,73.83,73.83,1823.0
2016-07-06 12:40:00,73.87,73.91,73.84,73.84,3600.0,73.87,73.91,73.84,73.84,3600.0
2016-07-06 12:45:00,73.84,73.86,73.76,73.8,3500.0,73.84,73.86,73.76,73.8,3500.0
2016-07-06 12:50:00,73.8,73.88,73.8,73.88,2229.0,73.8,73.88,73.8,73.88,2229.0
2016-07-06 12:55:00,73.9,73.91,73.88,73.88,4600.0,73.9,73.91,73.88,73.88,4600.0
2016-07-06 13:00:00,73.9,73.98,73.9,73.94,35288.0,73.9,73.98,73.9,73.94,35288.0
2016-07-06 13:05:00,73.94,74.14,73.93,74.09,20281.0,73.94,74.14,73.93,74.09,20281.0
2016-07-06 13:10:00,74.1,74.12,74.09,74.1,8428.0,74.1,74.12,74.09,74.1,8428.0
2016-07-06 13:15:00,74.1,74.15,74.08,74.11,7900.0,74.1,74.15,74.08,74.11,7900.0
2016-07-06 13:20:00,74.11,74.11,73.99,74.01,6800.0,74.11,74.11,73.99,74.01,6800.0
2016-07-06 13:25:00,74.0,74.07,73.98,74.07,7300.0,74.0,74.07,73.98,74.07,7300.0
2016-07-06 13:30:00,74.08,74.1,74.02,74.02,6968.0,74.08,74.1,74.02,74.02,6968.0
2016-07-06 13:35:00,74.02,74.06,73.99,74.0,5100.0,74.02,74.06,73.99,74.0,5100.0
2016-07-06 13:40:00,74.01,74.08,73.94,73.94,9139.0,74.01,74.08,73.94,73.94,9139.0
2016-07-06 13:45:00,73.94,73.97,73.83,73.97,9250.0,73.94,73.97,73.83,73.97,9250.0
2016-07-06 13:50:00,73.97,74.04,73.89,73.89,8767.0,73.97,74.04,73.89,73.89,8767.0
2016-07-06 13:55:00,73.9,73.95,73.87,73.94,7641.0,73.9,73.95,73.87,73.94,7641.0
2016-07-06 14:00:00,73.91,74.0,73.91,73.97,7032.0,73.91,74.0,73.91,73.97,7032.0
2016-07-06 14:05:00,73.97,74.05,73.9,74.05,11457.0,73.97,74.05,73.9,74.05,11457.0
2016-07-06 14:10:00,74.05,74.09,73.95,73.96,7672.0,74.05,74.09,73.95,73.96,7672.0
2016-07-06 14:15:00,73.96,74.1,73.92,74.1,5405.0,73.96,74.1,73.92,74.1,5405.0
2016-07-06 14:20:00,74.15,74.16,74.04,74.04,9155.0,74.15,74.16,74.04,74.04,9155.0
2016-07-06 14:25:00,74.08,74.09,73.99,74.06,12538.0,74.08,74.09,73.99,74.06,12538.0
2016-07-06 14:30:00,74.07,74.15,74.05,74.13,10608.0,74.07,74.15,74.05,74.13,10608.0
2016-07-06 14:35:00,74.15,74.38,74.15,74.36,14795.0,74.15,74.38,74.15,74.36,14795.0
2016-07-06 14:40:00,74.34,74.4,74.29,74.38,6700.0,74.34,74.4,74.29,74.38,6700.0
2016-07-06 14:45:00,74.41,74.44,74.32,74.38,9696.0,74.41,74.44,74.32,74.38,9696.0
2016-07-06 14:50:00,74.34,74.47,74.31,74.45,6300.0,74.34,74.47,74.31,74.45,6300.0
2016-07-06 14:55:00,74.46,74.48,74.37,74.45,7502.0,74.46,74.48,74.37,74.45,7502.0
2016-07-06 15:00:00,74.45,74.46,74.34,74.41,14792.0,74.45,74.46,74.34,74.41,14792.0
2016-07-06 15:05:00,74.41,74.46,74.34,74.43,8714.0,74.41,74.46,74.34,74.43,8714.0
2016-07-06 15:10:00,74.41,74.47,74.4,74.45,9528.0,74.41,74.47,74.4,74.45,9528.0
2016-07-06 15:15:00,74.43,74.56,74.43,74.53,18579.0,74.43,74.56,74.43,74.53,18579.0
2016-07-06 15:20:00,74.52,74.53,74.34,74.34,8456.0,74.52,74.53,74.34,74.34,8456.0
2016-07-06 15:25:00,74.33,74.43,74.33,74.42,6452.0,74.33,74.43,74.33,74.42,6452.0
2016-07-06 15:30:00,74.41,74.41,74.36,74.38,10923.0,74.41,74.41,74.36,74.38,10923.0
2016-07-06 15:35:00,74.4,74.44,74.37,74.44,7756.0,74.4,74.44,74.37,74.44,7756.0
2016-07-06 15:40:00,74.45,74.48,74.41,74.46,11152.0,74.45,74.48,74.41,74.46,11152.0
2016-07-06 15:45:00,74.47,74.47,74.28,74.32,12591.0,74.47,74.47,74.28,74.32,12591.0
2016-07-06 15:50:00,74.33,74.42,74.33,74.39,22790.0,74.33,74.42,74.33,74.39,22790.0
2016-07-06 15:55:00,74.38,74.42,74.37,74.41,75815.0,74.38,74.42,74.37,74.41,75815.0
2016-07-07 09:30:00,74.5,74.79,74.13,74.53,13428.0,74.5,74.79,74.13,74.53,13428.0
2016-07-07 09:35:00,74.68,74.8,74.64,74.69,5980.0,74.68,74.8,74.64,74.69,5980.0
2016-07-07 09:40:00,74.68,74.8,74.67,74.7,6600.0,74.68,74.8,74.67,74.7,6600.0
2016-07-07 09:45:00,74.7,74.79,74.54,74.69,8061.0,74.7,74.79,74.54,74.69,8061.0
2016-07-07 09:50:00,74.68,74.76,74.63,74.69,10800.0,74.68,74.76,74.63,74.69,10800.0
2016-07-07 09:55:00,74.62,74.7,74.54,74.68,8900.0,74.62,74.7,74.54,74.68,8900.0
2016-07-07 10:00:00,74.7,74.7,74.54,74.62,18633.0,74.7,74.7,74.54,74.62,18633.0
2016-07-07 10:05:00,74.61,74.66,74.49,74.56,7100.0,74.61,74.66,74.49,74.56,7100.0
2016-07-07 10:10:00,74.54,74.62,74.52,74.61,4975.0,74.54,74.62,74.52,74.61,4975.0
2016-07-07 10:15:00,74.62,74.73,74.59,74.65,6925.0,74.62,74.73,74.59,74.65,6925.0
2016-07-07 10:20:00,74.66,74.69,74.53,74.69,4507.0,74.66,74.69,74.53,74.69,4507.0
2016-07-07 10:25:00,74.71,74.74,74.57,74.62,11954.0,74.71,74.74,74.57,74.62,11954.0
2016-07-07 10:30:00,74.62,74.78,74.62,74.75,20173.0,74.62,74.78,74.62,74.75,20173.0
2016-07-07 10:35:00,74.75,74.82,74.66,74.8,39828.0,74.75,74.82,74.66,74.8,39828.0
2016-07-07 10:40:00,74.8,74.8,74.72,74.73,25957.0,74.8,74.8,74.72,74.73,25957.0
2016-07-07 10:45:00,74.75,74.81,74.73,74.77,24218.0,74.75,74.81,74.73,74.77,24218.0
2016-07-07 10:50:00,74.79,74.82,74.7,74.7,26406.0,74.79,74.82,74.7,74.7,26406.0
2016-07-07 10:55:00,74.71,74.79,74.59,74.71,32558.0,74.71,74.79,74.59,74.71,32558.0
2016-07-07 11:00:00,74.67,74.75,74.62,74.64,16993.0,74.67,74.75,74.62,74.64,16993.0
2016-07-07 11:05:00,74.66,74.88,74.65,74.81,16252.0,74.66,74.88,74.65,74.81,16252.0
2016-07-07 11:10:00,74.81,75.0,74.77,74.97,16658.0,74.81,75.0,74.77,74.97,16658.0
2016-07-07 11:15:00,74.99,75.08,74.85,74.87,24553.0,74.99,75.08,74.85,74.87,24553.0
2016-07-07 11:20:00,74.9,75.06,74.9,74.92,6940.0,74.9,75.06,74.9,74.92,6940.0
2016-07-07 11:25:00,74.94,75.0,74.88,75.0,4735.0,74.94,75.0,74.88,75.0,4735.0
2016-07-07 11:30:00,74.96,74.98,74.9,74.97,3200.0,74.96,74.98,74.9,74.97,3200.0
2016-07-07 11:35:00,74.97,75.06,74.95,75.05,6245.0,74.97,75.06,74.95,75.05,6245.0
2016-07-07 11:40:00,75.04,75.13,75.04,75.1,7074.0,75.04,75.13,75.04,75.1,7074.0
2016-07-07 11:45:00,75.07,75.07,74.94,74.98,10465.0,75.07,75.07,74.94,74.98,10465.0
2016-07-07 11:50:00,75.0,75.01,74.95,75.01,7900.0,75.0,75.01,74.95,75.01,7900.0
2016-07-07 11:55:00,75.01,75.12,74.97,75.08,7260.0,75.01,75.12,74.97,75.08,7260.0
2016-07-07 12:00:00,75.06,75.15,75.06,75.12,12312.0,75.06,75.15,75.06,75.12,12312.0
2016-07-07 12:05:00,75.13,75.15,75.1,75.14,14002.0,75.13,75.15,75.1,75.14,14002.0
2016-07-07 12:10:00,75.13,75.25,75.12,75.18,42990.0,75.13,75.25,75.12,75.18,42990.0
2016-07-07 12:15:00,75.19,75.2,75.1,75.12,10577.0,75.19,75.2,75.1,75.12,10577.0
2016-07-07 12:20:00,75.1,75.11,75.05,75.11,16661.0,75.1,75.11,75.05,75.11,16661.0
2016-07-07 12:25:00,75.08,75.15,75.02,75.06,9636.0,75.08,75.15,75.02,75.06,9636.0
2016-07-07 12:30:00,75.07,75.11,75.04,75.05,5010.0,75.07,75.11,75.04,75.05,5010.0
2016-07-07 12:35:00,75.06,75.12,75.03,75.05,7804.0,75.06,75.12,75.03,75.05,7804.0
2016-07-07 12:40:00,75.05,75.08,75.04,75.07,9613.0,75.05,75.08,75.04,75.07,9613.0
2016-07-07 12:45:00,75.04,75.07,75.02,75.05,6300.0,75.04,75.07,75.02,75.05,6300.0
2016-07-07 12:50:00,75.05,75.08,75.02,75.03,7879.0,75.05,75.08,75.02,75.03,7879.0
2016-07-07 12:55:00,75.01,75.01,74.88,74.91,9751.0,75.01,75.01,74.88,74.91,9751.0
2016-07-07 13:00:00,74.91,74.98,74.87,74.95,8696.0,74.91,74.98,74.87,74.95,8696.0
2016-07-07 13:05:00,74.94,74.95,74.83,74.86,40570.0,74.94,74.95,74.83,74.86,40570.0
2016-07-07 13:10:00,74.86,74.96,74.85,74.87,9663.0,74.86,74.96,74.85,74.87,9663.0
2016-07-07 13:15:00,74.87,74.88,74.85,74.86,5255.0,74.87,74.88,74.85,74.86,5255.0
2016-07-07 13:20:00,74.85,74.9,74.85,74.87,9168.0,74.85,74.9,74.85,74.87,9168.0
2016-07-07 13:25:00,74.88,75.02,74.87,74.94,21324.0,74.88,75.02,74.87,74.94,21324.0
2016-07-07 13:30:00,74.95,75.02,74.95,75.01,6388.0,74.95,75.02,74.95,75.01,6388.0
2016-07-07 13:35:00,75.01,75.04,74.94,75.02,17835.0,75.01,75.04,74.94,75.02,17835.0
2016-07-07 13:40:00,75.0,75.01,74.9,74.98,8805.0,75.0,75.01,74.9,74.98,8805.0
2016-07-07 13:45:00,74.98,74.98,74.9,74.92,4209.0,74.98,74.98,74.9,74.92,4209.0
2016-07-07 13:50:00,74.94,74.94,74.85,74.89,12607.0,74.94,74.94,74.85,74.89,12607.0
2016-07-07 13:55:00,74.87,74.97,74.87,74.9,5839.0,74.87,74.97,74.87,74.9,5839.0
2016-07-07 14:00:00,74.93,74.97,74.87,74.96,6122.0,74.93,74.97,74.87,74.96,6122.0
2016-07-07 14:05:00,74.98,74.98,74.85,74.87,11995.0,74.98,74.98,74.85,74.87,11995.0
2016-07-07 14:10:00,74.86,74.91,74.83,74.88,27882.0,74.86,74.91,74.83,74.88,27882.0
2016-07-07 14:15:00,74.86,74.93,74.85,74.88,9712.0,74.86,74.93,74.85,74.88,9712.0
2016-07-07 14:20:00,74.86,74.93,74.85,74.85,18030.0,74.86,74.93,74.85,74.85,18030.0
2016-07-07 14:25:00,74.85,74.95,74.85,74.9,8106.0,74.85,74.95,74.85,74.9,8106.0
2016-07-07 14:30:00,74.93,74.96,74.88,74.89,13000.0,74.93,74.96,74.88,74.89,13000.0
2016-07-07 14:35:00,74.88,75.05,74.88,75.0,12969.0,74.88,75.05,74.88,75.0,12969.0
2016-07-07 14:40:00,75.0,75.1,75.0,75.09,13029.0,75.0,75.1,75.0,75.09,13029.0
2016-07-07 14:45:00,75.11,75.16,75.08,75.1,12875.0,75.11,75.16,75.08,75.1,12875.0
2016-07-07 14:50:00,75.1,75.13,74.97,75.02,10610.0,75.1,75.13,74.97,75.02,10610.0
2016-07-07 14:55:00,75.03,75.03,74.88,74.94,10208.0,75.03,75.03,74.88,74.94,10208.0
2016-07-07 15:00:00,74.96,75.06,74.95,75.06,11600.0,74.96,75.06,74.95,75.06,11600.0
2016-07-07 15:05:00,75.06,75.16,75.03,75.16,19573.0,75.06,75.16,75.03,75.16,19573.0
2016-07-07 15:10:00,75.16,75.16,75.06,75.11,31624.0,75.16,75.16,75.06,75.11,31624.0
2016-07-07 15:15:00,75.12,75.17,75.03,75.11,30670.0,75.12,75.17,75.03,75.11,30670.0
2016-07-07 15:20:00,75.11,75.11,74.86,74.87,50322.0,75.11,75.11,74.86,74.87,50322.0
2016-07-07 15:25:00,74.87,74.96,74.85,74.96,26966.0,74.87,74.96,74.85,74.96,26966.0
2016-07-07 15:30:00,74.96,75.12,74.92,75.12,17219.0,74.96,75.12,74.92,75.12,17219.0
2016-07-07 15:35:00,75.12,75.13,75.04,75.11,34490.0,75.12,75.13,75.04,75.11,34490.0
2016-07-07 15:40:00,75.11,75.17,75.04,75.12,21733.0,75.11,75.17,75.04,75.12,21733.0
2016-07-07 15:45:00,75.12,75.16,75.1,75.14,20371.0,75.12,75.16,75.1,75.14,20371.0
2016-07-07 15:50:00,75.14,75.22,75.1,75.14,40196.0,75.14,75.22,75.1,75.14,40196.0
2016-07-07 15:55:00,75.15,75.24,75.1,75.22,59260.0,75.15,75.24,75.1,75.22,59260.0
2016-07-08 09:30:00,75.5,75.77,75.24,75.7,24171.0,75.5,75.77,75.24,75.7,24171.0
2016-07-08 09:35:00,75.74,76.0,75.71,75.89,12298.0,75.74,76.0,75.71,75.89,12298.0
2016-07-08 09:40:00,75.99,76.06,75.67,75.72,16798.0,75.99,76.06,75.67,75.72,16798.0
2016-07-08 09:45:00,75.75,76.05,75.75,75.94,12011.0,75.75,76.05,75.75,75.94,12011.0
2016-07-08 09:50:00,75.96,76.14,75.94,76.02,18311.0,75.96,76.14,75.94,76.02,18311.0
2016-07-08 09:55:00,76.04,76.13,75.94,76.05,29951.0,76.04,76.13,75.94,76.05,29951.0
2016-07-08 10:00:00,76.08,76.12,76.03,76.07,7427.0,76.08,76.12,76.03,76.07,7427.0
2016-07-08 10:05:00,76.06,76.17,76.0,76.1,15024.0,76.06,76.17,76.0,76.1,15024.0
2016-07-08 10:10:00,76.09,76.16,75.98,76.08,15234.0,76.09,76.16,75.98,76.08,15234.0
2016-07-08 10:15:00,76.1,76.29,76.03,76.13,20488.0,76.1,76.29,76.03,76.13,20488.0
2016-07-08 10:20:00,76.11,76.16,75.86,76.15,73074.0,76.11,76.16,75.86,76.15,73074.0
2016-07-08 10:25:00,76.13,76.18,75.96,76.04,23958.0,76.13,76.18,75.96,76.04,23958.0
2016-07-08 10:30:00,76.04,76.13,75.85,75.95,20202.0,76.04,76.13,75.85,75.95,20202.0
2016-07-08 10:35:00,75.93,76.02,75.91,75.99,27433.0,75.93,76.02,75.91,75.99,27433.0
2016-07-08 10:40:00,75.97,76.03,75.92,75.93,15112.0,75.97,76.03,75.92,75.93,15112.0
2016-07-08 10:45:00,75.95,75.97,75.88,75.95,7806.0,75.95,75.97,75.88,75.95,7806.0
2016-07-08 10:50:00,75.94,75.96,75.87,75.94,13170.0,75.94,75.96,75.87,75.94,13170.0
2016-07-08 10:55:00,75.95,76.3,75.93,76.26,43768.0,75.95,76.3,75.93,76.26,43768.0
2016-07-08 11:00:00,76.27,76.41,76.26,76.33,68801.0,76.27,76.41,76.26,76.33,68801.0
2016-07-08 11:05:00,76.33,76.38,76.15,76.16,55060.0,76.33,76.38,76.15,76.16,55060.0
2016-07-08 11:10:00,76.17,76.24,76.13,76.14,75003.0,76.17,76.24,76.13,76.14,75003.0
2016-07-08 11:15:00,76.14,76.46,76.08,76.46,65964.0,76.14,76.46,76.08,76.46,65964.0
2016-07-08 11:20:00,76.48,76.5,76.35,76.35,14986.0,76.48,76.5,76.35,76.35,14986.0
2016-07-08 11:25:00,76.34,76.37,76.25,76.27,7000.0,76.34,76.37,76.25,76.27,7000.0
2016-07-08 11:30:00,76.25,76.27,75.91,75.92,27984.0,76.25,76.27,75.91,75.92,27984.0
2016-07-08 11:35:00,75.92,76.07,75.9,76.05,5929.0,75.92,76.07,75.9,76.05,5929.0
2016-07-08 11:40:00,76.06,76.25,76.05,76.2,21175.0,76.06,76.25,76.05,76.2,21175.0
2016-07-08 11:45:00,76.23,76.24,76.17,76.21,6301.0,76.23,76.24,76.17,76.21,6301.0
2016-07-08 11:50:00,76.2,76.2,76.09,76.2,10270.0,76.2,76.2,76.09,76.2,10270.0
2016-07-08 11:55:00,76.19,76.19,76.09,76.18,11431.0,76.19,76.19,76.09,76.18,11431.0
2016-07-08 12:00:00,76.17,76.18,76.02,76.11,6400.0,76.17,76.18,76.02,76.11,6400.0
2016-07-08 12:05:00,76.07,76.11,76.0,76.0,3005.0,76.07,76.11,76.0,76.0,3005.0
2016-07-08 12:10:00,76.0,76.03,75.9,75.93,8799.0,76.0,76.03,75.9,75.93,8799.0
2016-07-08 12:15:00,75.95,76.05,75.92,75.99,9081.0,75.95,76.05,75.92,75.99,9081.0
2016-07-08 12:20:00,76.0,76.02,75.94,75.96,5845.0,76.0,76.02,75.94,75.96,5845.0
2016-07-08 12:25:00,75.96,75.98,75.89,75.91,7444.0,75.96,75.98,75.89,75.91,7444.0
2016-07-08 12:30:00,75.92,75.95,75.87,75.95,6861.0,75.92,75.95,75.87,75.95,6861.0
2016-07-08 12:35:00,75.97,76.05,75.92,76.01,9701.0,75.97,76.05,75.92,76.01,9701.0
2016-07-08 12:40:00,76.0,76.05,76.0,76.01,8418.0,76.0,76.05,76.0,76.01,8418.0
2016-07-08 12:45:00,76.02,76.04,75.93,75.95,6897.0,76.02,76.04,75.93,75.95,6897.0
2016-07-08 12:50:00,75.96,76.06,75.96,76.03,4700.0,75.96,76.06,75.96,76.03,4700.0
2016-07-08 12:55:00,76.01,76.14,76.01,76.12,9102.0,76.01,76.14,76.01,76.12,9102.0
2016-07-08 13:00:00,76.1,76.11,76.05,76.06,11390.0,76.1,76.11,76.05,76.06,11390.0
2016-07-08 13:05:00,76.06,76.13,76.06,76.11,5838.0,76.06,76.13,76.06,76.11,5838.0
2016-07-08 13:10:00,76.12,76.14,76.07,76.13,9731.0,76.12,76.14,76.07,76.13,9731.0
2016-07-08 13:15:00,76.12,76.12,76.07,76.09,6402.0,76.12,76.12,76.07,76.09,6402.0
2016-07-08 13:20:00,76.09,76.11,76.02,76.02,9095.0,76.09,76.11,76.02,76.02,9095.0
2016-07-08 13:25:00,76.01,76.09,76.01,76.08,5814.0,76.01,76.09,76.01,76.08,5814.0
2016-07-08 13:30:00,76.1,76.16,76.1,76.14,11785.0,76.1,76.16,76.1,76.14,11785.0
2016-07-08 13:35:00,76.15,76.23,76.14,76.16,9039.0,76.15,76.23,76.14,76.16,9039.0
2016-07-08 13:40:00,76.16,76.28,76.16,76.24,12278.0,76.16,76.28,76.16,76.24,12278.0
2016-07-08 13:45:00,76.24,76.32,76.22,76.3,9719.0,76.24,76.32,76.22,76.3,9719.0
2016-07-08 13:50:00,76.3,76.35,76.3,76.35,7564.0,76.3,76.35,76.3,76.35,7564.0
2016-07-08 13:55:00,76.34,76.39,76.29,76.37,12365.0,76.34,76.39,76.29,76.37,12365.0
2016-07-08 14:00:00,76.36,76.42,76.34,76.38,12469.0,76.36,76.42,76.34,76.38,12469.0
2016-07-08 14:05:00,76.39,76.44,76.35,76.37,23565.0,76.39,76.44,76.35,76.37,23565.0
2016-07-08 14:10:00,76.38,76.46,76.38,76.41,10002.0,76.38,76.46,76.38,76.41,10002.0
2016-07-08 14:15:00,76.4,76.51,76.39,76.5,11298.0,76.4,76.51,76.39,76.5,11298.0
2016-07-08 14:20:00,76.5,76.53,76.43,76.46,16045.0,76.5,76.53,76.43,76.46,16045.0
2016-07-08 14:25:00,76.45,76.59,76.45,76.59,15194.0,76.45,76.59,76.45,76.59,15194.0
2016-07-08 14:30:00,76.58,76.83,76.58,76.83,26259.0,76.58,76.83,76.58,76.83,26259.0
2016-07-08 14:35:00,76.82,76.86,76.69,76.7,21849.0,76.82,76.86,76.69,76.7,21849.0
2016-07-08 14:40:00,76.74,76.84,76.66,76.79,19396.0,76.74,76.84,76.66,76.79,19396.0
2016-07-08 14:45:00,76.79,76.89,76.79,76.81,17344.0,76.79,76.89,76.79,76.81,17344.0
2016-07-08 14:50:00,76.81,76.89,76.78,76.87,12644.0,76.81,76.89,76.78,76.87,12644.0
2016-07-08 14:55:00,76.87,76.87,76.75,76.85,16745.0,76.87,76.87,76.75,76.85,16745.0
2016-07-08 15:00:00,76.87,76.95,76.85,76.89,36253.0,76.87,76.95,76.85,76.89,36253.0
2016-07-08 15:05:00,76.89,77.02,76.87,76.98,28524.0,76.89,77.02,76.87,76.98,28524.0
2016-07-08 15:10:00,76.99,77.02,76.94,77.0,30251.0,76.99,77.02,76.94,77.0,30251.0
2016-07-08 15:15:00,77.01,77.02,76.85,76.88,19909.0,77.01,77.02,76.85,76.88,19909.0
2016-07-08 15:20:00,76.88,76.97,76.88,76.94,17615.0,76.88,76.97,76.88,76.94,17615.0
2016-07-08 15:25:00,76.94,76.98,76.91,76.95,23275.0,76.94,76.98,76.91,76.95,23275.0
2016-07-08 15:30:00,76.95,76.95,76.86,76.94,29402.0,76.95,76.95,76.86,76.94,29402.0
2016-07-08 15:35:00,76.95,76.95,76.84,76.91,16932.0,76.95,76.95,76.84,76.91,16932.0
2016-07-08 15:40:00,76.9,76.9,76.76,76.81,26015.0,76.9,76.9,76.76,76.81,26015.0
2016-07-08 15:45:00,76.8,76.81,76.7,76.72,37200.0,76.8,76.81,76.7,76.72,37200.0
2016-07-08 15:50:00,76.72,76.8,76.66,76.72,36550.0,76.72,76.8,76.66,76.72,36550.0
2016-07-08 15:55:00,76.72,76.74,76.66,76.72,57222.0,76.72,76.74,76.66,76.72,57222.0
2016-07-11 09:30:00,76.33,76.99,76.33,76.9,24158.0,76.33,76.99,76.33,76.9,24158.0
2016-07-11 09:35:00,76.9,77.23,76.89,76.99,15746.0,76.9,77.23,76.89,76.99,15746.0
2016-07-11 09:40:00,76.96,77.19,76.82,77.1,15720.0,76.96,77.19,76.82,77.1,15720.0
2016-07-11 09:45:00,77.13,77.19,76.99,77.0,20087.0,77.13,77.19,76.99,77.0,20087.0
2016-07-11 09:50:00,76.99,77.03,76.85,76.98,26763.0,76.99,77.03,76.85,76.98,26763.0
2016-07-11 09:55:00,76.98,77.16,76.98,77.06,19709.0,76.98,77.16,76.98,77.06,19709.0
2016-07-11 10:00:00,77.04,77.04,76.84,76.86,24454.0,77.04,77.04,76.84,76.86,24454.0
2016-07-11 10:05:00,76.88,76.89,76.69,76.73,22784.0,76.88,76.89,76.69,76.73,22784.0
2016-07-11 10:10:00,76.76,76.82,76.66,76.7,12713.0,76.76,76.82,76.66,76.7,12713.0
2016-07-11 10:15:00,76.74,76.85,76.71,76.85,10226.0,76.74,76.85,76.71,76.85,10226.0
2016-07-11 10:20:00,76.86,76.89,76.63,76.63,11130.0,76.86,76.89,76.63,76.63,11130.0
2016-07-11 10:25:00,76.61,76.68,76.47,76.47,11724.0,76.61,76.68,76.47,76.47,11724.0
2016-07-11 10:30:00,76.48,76.7,76.46,76.63,16068.0,76.48,76.7,76.46,76.63,16068.0
2016-07-11 10:35:00,76.63,76.71,76.41,76.51,29356.0,76.63,76.71,76.41,76.51,29356.0
2016-07-11 10:40:00,76.53,76.53,76.34,76.4,31491.0,76.53,76.53,76.34,76.4,31491.0
2016-07-11 10:45:00,76.41,76.51,76.35,76.5,11517.0,76.41,76.51,76.35,76.5,11517.0
2016-07-11 10:50:00,76.51,76.54,76.44,76.45,16600.0,76.51,76.54,76.44,76.45,16600.0
2016-07-11 10:55:00,76.45,76.64,76.43,76.63,12299.0,76.45,76.64,76.43,76.63,12299.0
2016-07-11 11:00:00,76.66,76.82,76.64,76.8,12181.0,76.66,76.82,76.64,76.8,12181.0
2016-07-11 11:05:00,76.78,76.91,76.77,76.87,9642.0,76.78,76.91,76.77,76.87,9642.0
2016-07-11 11:10:00,76.89,76.9,76.76,76.84,5229.0,76.89,76.9,76.76,76.84,5229.0
2016-07-11 11:15:00,76.8,76.87,76.73,76.84,12470.0,76.8,76.87,76.73,76.84,12470.0
2016-07-11 11:20:00,76.82,76.83,76.71,76.77,5150.0,76.82,76.83,76.71,76.77,5150.0
2016-07-11 11:25:00,76.71,76.71,76.58,76.63,3500.0,76.71,76.71,76.58,76.63,3500.0
2016-07-11 11:30:00,76.61,76.78,76.58,76.75,6100.0,76.61,76.78,76.58,76.75,6100.0
2016-07-11 11:35:00,76.77,76.79,76.66,76.66,13157.0,76.77,76.79,76.66,76.66,13157.0
2016-07-11 11:40:00,76.66,76.8,76.63,76.78,14872.0,76.66,76.8,76.63,76.78,14872.0
2016-07-11 11:45:00,76.78,76.87,76.75,76.86,14052.0,76.78,76.87,76.75,76.86,14052.0
2016-07-11 11:50:00,76.85,76.87,76.8,76.8,4365.0,76.85,76.87,76.8,76.8,4365.0
2016-07-11 11:55:00,76.79,76.79,76.74,76.76,6800.0,76.79,76.79,76.74,76.76,6800.0
2016-07-11 12:00:00,76.74,76.77,76.67,76.77,11740.0,76.74,76.77,76.67,76.77,11740.0
2016-07-11 12:05:00,76.8,76.89,76.79,76.89,12409.0,76.8,76.89,76.79,76.89,12409.0
2016-07-11 12:10:00,76.9,76.91,76.82,76.87,11371.0,76.9,76.91,76.82,76.87,11371.0
2016-07-11 12:15:00,76.88,76.91,76.83,76.86,11034.0,76.88,76.91,76.83,76.86,11034.0
2016-07-11 12:20:00,76.84,76.87,76.78,76.79,4930.0,76.84,76.87,76.78,76.79,4930.0
2016-07-11 12:25:00,76.78,76.78,76.73,76.75,3803.0,76.78,76.78,76.73,76.75,3803.0
2016-07-11 12:30:00,76.78,76.8,76.7,76.73,9516.0,76.78,76.8,76.7,76.73,9516.0
2016-07-11 12:35:00,76.76,76.9,76.73,76.87,4300.0,76.76,76.9,76.73,76.87,4300.0
2016-07-11 12:40:00,76.89,76.89,76.82,76.82,4600.0,76.89,76.89,76.82,76.82,4600.0
2016-07-11 12:45:00,76.82,76.91,76.82,76.84,12905.0,76.82,76.91,76.82,76.84,12905.0
2016-07-11 12:50:00,76.84,76.89,76.83,76.86,12481.0,76.84,76.89,76.83,76.86,12481.0
2016-07-11 12:55:00,76.85,76.88,76.83,76.84,14370.0,76.85,76.88,76.83,76.84,14370.0
2016-07-11 13:00:00,76.85,76.9,76.83,76.85,6000.0,76.85,76.9,76.83,76.85,6000.0
2016-07-11 13:05:00,76.83,76.84,76.77,76.82,8691.0,76.83,76.84,76.77,76.82,8691.0
2016-07-11 13:10:00,76.8,76.8,76.71,76.71,5094.0,76.8,76.8,76.71,76.71,5094.0
2016-07-11 13:15:00,76.74,76.75,76.7,76.71,5702.0,76.74,76.75,76.7,76.71,5702.0
2016-07-11 13:20:00,76.7,76.71,76.62,76.64,5890.0,76.7,76.71,76.62,76.64,5890.0
2016-07-11 13:25:00,76.66,76.67,76.54,76.55,13515.0,76.66,76.67,76.54,76.55,13515.0
2016-07-11 13:30:00,76.55,76.6,76.45,76.54,23948.0,76.55,76.6,76.45,76.54,23948.0
2016-07-11 13:35:00,76.55,76.6,76.55,76.59,7287.0,76.55,76.6,76.55,76.59,7287.0
2016-07-11 13:40:00,76.6,76.63,76.55,76.59,14580.0,76.6,76.63,76.55,76.59,14580.0
2016-07-11 13:45:00,76.61,76.7,76.61,76.7,6329.0,76.61,76.7,76.61,76.7,6329.0
2016-07-11 13:50:00,76.68,76.7,76.6,76.62,11593.0,76.68,76.7,76.6,76.62,11593.0
2016-07-11 13:55:00,76.64,76.67,76.6,76.62,9810.0,76.64,76.67,76.6,76.62,9810.0
2016-07-11 14:00:00,76.62,76.65,76.55,76.58,9349.0,76.62,76.65,76.55,76.58,9349.0
2016-07-11 14:05:00,76.57,76.64,76.57,76.64,4600.0,76.57,76.64,76.57,76.64,4600.0
2016-07-11 14:10:00,76.65,76.65,76.58,76.6,5000.0,76.65,76.65,76.58,76.6,5000.0
2016-07-11 14:15:00,76.61,76.61,76.46,76.48,12010.0,76.61,76.61,76.46,76.48,12010.0
2016-07-11 14:20:00,76.49,76.5,76.41,76.41,5584.0,76.49,76.5,76.41,76.41,5584.0
2016-07-11 14:25:00,76.44,76.49,76.44,76.45,4389.0,76.44,76.49,76.44,76.45,4389.0
2016-07-11 14:30:00,76.44,76.49,76.41,76.44,8083.0,76.44,76.49,76.41,76.44,8083.0
2016-07-11 14:35:00,76.45,76.63,76.44,76.6,6685.0,76.45,76.63,76.44,76.6,6685.0
2016-07-11 14:40:00,76.62,76.7,76.6,76.65,15175.0,76.62,76.7,76.6,76.65,15175.0
2016-07-11 14:45:00,76.68,76.68,76.59,76.59,8976.0,76.68,76.68,76.59,76.59,8976.0
2016-07-11 14:50:00,76.59,76.61,76.46,76.5,14000.0,76.59,76.61,76.46,76.5,14000.0
2016-07-11 14:55:00,76.5,76.53,76.35,76.37,26454.0,76.5,76.53,76.35,76.37,26454.0
2016-07-11 15:00:00,76.37,76.42,76.37,76.41,19490.0,76.37,76.42,76.37,76.41,19490.0
2016-07-11 15:05:00,76.41,76.45,76.39,76.45,17468.0,76.41,76.45,76.39,76.45,17468.0
2016-07-11 15:10:00,76.45,76.54,76.45,76.53,12441.0,76.45,76.54,76.45,76.53,12441.0
2016-07-11 15:15:00,76.52,76.53,76.48,76.52,11116.0,76.52,76.53,76.48,76.52,11116.0
2016-07-11 15:20:00,76.53,76.62,76.52,76.56,14704.0,76.53,76.62,76.52,76.56,14704.0
2016-07-11 15:25:00,76.56,76.57,76.36,76.36,29357.0,76.56,76.57,76.36,76.36,29357.0
2016-07-11 15:30:00,76.36,76.41,76.32,76.41,41199.0,76.36,76.41,76.32,76.41,41199.0
2016-07-11 15:35:00,76.41,76.56,76.4,76.56,23609.0,76.41,76.56,76.4,76.56,23609.0
2016-07-11 15:40:00,76.58,76.61,76.52,76.59,25242.0,76.58,76.61,76.52,76.59,25242.0
2016-07-11 15:45:00,76.6,76.64,76.55,76.6,31417.0,76.6,76.64,76.55,76.6,31417.0
2016-07-11 15:50:00,76.62,76.62,76.55,76.6,35209.0,76.62,76.62,76.55,76.6,35209.0
2016-07-11 15:55:00,76.59,76.6,76.49,76.5,67363.0,76.59,76.6,76.49,76.5,67363.0
2016-07-12 09:30:00,76.48,76.95,76.19,76.86,30410.0,76.48,76.95,76.19,76.86,30410.0
2016-07-12 09:35:00,76.9,76.94,76.7,76.79,7499.0,76.9,76.94,76.7,76.79,7499.0
2016-07-12 09:40:00,76.78,76.96,76.78,76.84,9499.0,76.78,76.96,76.78,76.84,9499.0
2016-07-12 09:45:00,76.82,76.98,76.82,76.98,7664.0,76.82,76.98,76.82,76.98,7664.0
2016-07-12 09:50:00,76.94,77.25,76.88,76.98,27320.0,76.94,77.25,76.88,76.98,27320.0
2016-07-12 09:55:00,76.96,77.0,76.83,76.91,11870.0,76.96,77.0,76.83,76.91,11870.0
2016-07-12 10:00:00,76.91,76.96,76.82,76.89,26803.0,76.91,76.96,76.82,76.89,26803.0
2016-07-12 10:05:00,76.84,76.88,76.59,76.69,29484.0,76.84,76.88,76.59,76.69,29484.0
2016-07-12 10:10:00,76.69,76.81,76.65,76.79,8857.0,76.69,76.81,76.65,76.79,8857.0
2016-07-12 10:15:00,76.77,76.83,76.67,76.7,13552.0,76.77,76.83,76.67,76.7,13552.0
2016-07-12 10:20:00,76.68,76.78,76.67,76.75,11340.0,76.68,76.78,76.67,76.75,11340.0
2016-07-12 10:25:00,76.77,76.87,76.74,76.8,4200.0,76.77,76.87,76.74,76.8,4200.0
2016-07-12 10:30:00,76.74,76.78,76.71,76.74,6161.0,76.74,76.78,76.71,76.74,6161.0
2016-07-12 10:35:00,76.72,76.73,76.67,76.69,3400.0,76.72,76.73,76.67,76.69,3400.0
2016-07-12 10:40:00,76.7,76.78,76.7,76.71,6506.0,76.7,76.78,76.7,76.71,6506.0
2016-07-12 10:45:00,76.71,76.84,76.71,76.83,2200.0,76.71,76.84,76.71,76.83,2200.0
2016-07-12 10:50:00,76.86,76.89,76.79,76.87,4447.0,76.86,76.89,76.79,76.87,4447.0
2016-07-12 10:55:00,76.87,76.98,76.87,76.87,9963.0,76.87,76.98,76.87,76.87,9963.0
2016-07-12 11:00:00,76.88,76.93,76.88,76.92,5295.0,76.88,76.93,76.88,76.92,5295.0
2016-07-12 11:05:00,76.94,76.98,76.87,76.9,9496.0,76.94,76.98,76.87,76.9,9496.0
2016-07-12 11:10:00,76.9,76.92,76.85,76.87,3000.0,76.9,76.92,76.85,76.87,3000.0
2016-07-12 11:15:00,76.84,76.89,76.71,76.75,17050.0,76.84,76.89,76.71,76.75,17050.0
2016-07-12 11:20:00,76.79,76.82,76.72,76.72,4400.0,76.79,76.82,76.72,76.72,4400.0
2016-07-12 11:25:00,76.75,76.92,76.75,76.89,5204.0,76.75,76.92,76.75,76.89,5204.0
2016-07-12 11:30:00,76.89,76.94,76.84,76.85,4500.0,76.89,76.94,76.84,76.85,4500.0
2016-07-12 11:35:00,76.88,77.02,76.88,77.02,8028.0,76.88,77.02,76.88,77.02,8028.0
2016-07-12 11:40:00,77.03,77.14,77.03,77.1,12723.0,77.03,77.14,77.03,77.1,12723.0
2016-07-12 11:45:00,77.09,77.1,77.05,77.09,4121.0,77.09,77.1,77.05,77.09,4121.0
2016-07-12 11:50:00,77.07,77.09,76.98,76.98,9150.0,77.07,77.09,76.98,76.98,9150.0
2016-07-12 11:55:00,77.0,77.04,76.88,76.92,6498.0,77.0,77.04,76.88,76.92,6498.0
2016-07-12 12:00:00,76.91,76.93,76.85,76.93,5211.0,76.91,76.93,76.85,76.93,5211.0
2016-07-12 12:05:00,76.94,76.96,76.91,76.94,6040.0,76.94,76.96,76.91,76.94,6040.0
2016-07-12 12:10:00,76.96,77.06,76.96,77.05,12807.0,76.96,77.06,76.96,77.05,12807.0
2016-07-12 12:15:00,77.04,77.04,77.0,77.03,9940.0,77.04,77.04,77.0,77.03,9940.0
2016-07-12 12:20:00,77.03,77.05,76.91,76.93,3800.0,77.03,77.05,76.91,76.93,3800.0
2016-07-12 12:25:00,76.94,76.96,76.91,76.96,6559.0,76.94,76.96,76.91,76.96,6559.0
2016-07-12 12:30:00,76.93,76.93,76.89,76.92,4805.0,76.93,76.93,76.89,76.92,4805.0
2016-07-12 12:35:00,76.93,76.94,76.86,76.89,5400.0,76.93,76.94,76.86,76.89,5400.0
2016-07-12 12:40:00,76.87,76.88,76.83,76.84,3900.0,76.87,76.88,76.83,76.84,3900.0
2016-07-12 12:45:00,76.84,76.84,76.76,76.79,4230.0,76.84,76.84,76.76,76.79,4230.0
2016-07-12 12:50:00,76.78,76.85,76.75,76.81,8871.0,76.78,76.85,76.75,76.81,8871.0
2016-07-12 12:55:00,76.77,76.83,76.76,76.8,3600.0,76.77,76.83,76.76,76.8,3600.0
2016-07-12 13:00:00,76.81,76.9,76.81,76.85,7335.0,76.81,76.9,76.81,76.85,7335.0
2016-07-12 13:05:00,76.83,76.91,76.82,76.82,2229.0,76.83,76.91,76.82,76.82,2229.0
2016-07-12 13:10:00,76.8,76.86,76.8,76.84,3398.0,76.8,76.86,76.8,76.84,3398.0
2016-07-12 13:15:00,76.83,76.88,76.81,76.88,4845.0,76.83,76.88,76.81,76.88,4845.0
2016-07-12 13:20:00,76.86,76.86,76.82,76.82,2781.0,76.86,76.86,76.82,76.82,2781.0
2016-07-12 13:25:00,76.83,76.85,76.79,76.84,1800.0,76.83,76.85,76.79,76.84,1800.0
2016-07-12 13:30:00,76.84,76.93,76.84,76.9,1500.0,76.84,76.93,76.84,76.9,1500.0
2016-07-12 13:35:00,76.89,76.89,76.84,76.88,4545.0,76.89,76.89,76.84,76.88,4545.0
2016-07-12 13:40:00,76.87,76.89,76.85,76.86,4090.0,76.87,76.89,76.85,76.86,4090.0
2016-07-12 13:45:00,76.86,76.87,76.81,76.83,5765.0,76.86,76.87,76.81,76.83,5765.0
2016-07-12 13:50:00,76.83,76.84,76.76,76.77,7184.0,76.83,76.84,76.76,76.77,7184.0
2016-07-12 13:55:00,76.77,76.79,76.64,76.71,6915.0,76.77,76.79,76.64,76.71,6915.0
2016-07-12 14:00:00,76.69,76.74,76.65,76.71,6127.0,76.69,76.74,76.65,76.71,6127.0
2016-07-12 14:05:00,76.7,76.71,76.64,76.65,29266.0,76.7,76.71,76.64,76.65,29266.0
2016-07-12 14:10:00,76.67,76.76,76.67,76.73,4940.0,76.67,76.76,76.67,76.73,4940.0
2016-07-12 14:15:00,76.71,76.79,76.71,76.75,7755.0,76.71,76.79,76.71,76.75,7755.0
2016-07-12 14:20:00,76.75,76.8,76.72,76.77,8154.0,76.75,76.8,76.72,76.77,8154.0
2016-07-12 14:25:00,76.77,76.84,76.76,76.83,7305.0,76.77,76.84,76.76,76.83,7305.0
2016-07-12 14:30:00,76.83,76.89,76.82,76.83,14100.0,76.83,76.89,76.82,76.83,14100.0
2016-07-12 14:35:00,76.82,76.87,76.79,76.84,5787.0,76.82,76.87,76.79,76.84,5787.0
2016-07-12 14:40:00,76.85,76.91,76.82,76.91,4266.0,76.85,76.91,76.82,76.91,4266.0
2016-07-12 14:45:00,76.9,76.9,76.88,76.9,2900.0,76.9,76.9,76.88,76.9,2900.0
2016-07-12 14:50:00,76.9,76.93,76.84,76.84,2800.0,76.9,76.93,76.84,76.84,2800.0
2016-07-12 14:55:00,76.83,76.84,76.77,76.77,4590.0,76.83,76.84,76.77,76.77,4590.0
2016-07-12 15:00:00,76.77,76.83,76.77,76.81,3400.0,76.77,76.83,76.77,76.81,3400.0
2016-07-12 15:05:00,76.82,76.83,76.77,76.78,5424.0,76.82,76.83,76.77,76.78,5424.0
2016-07-12 15:10:00,76.77,76.77,76.62,76.69,15300.0,76.77,76.77,76.62,76.69,15300.0
2016-07-12 15:15:00,76.7,76.7,76.58,76.6,5181.0,76.7,76.7,76.58,76.6,5181.0
2016-07-12 15:20:00,76.6,76.63,76.55,76.57,6500.0,76.6,76.63,76.55,76.57,6500.0
2016-07-12 15:25:00,76.6,76.69,76.59,76.63,6275.0,76.6,76.69,76.59,76.63,6275.0
2016-07-12 15:30:00,76.63,76.67,76.58,76.66,7748.0,76.63,76.67,76.58,76.66,7748.0
2016-07-12 15:35:00,76.66,76.71,76.65,76.71,10510.0,76.66,76.71,76.65,76.71,10510.0
2016-07-12 15:40:00,76.7,76.71,76.65,76.65,12900.0,76.7,76.71,76.65,76.65,12900.0
2016-07-12 15:45:00,76.64,76.65,76.61,76.62,9888.0,76.64,76.65,76.61,76.62,9888.0
2016-07-12 15:50:00,76.62,76.7,76.59,76.69,16612.0,76.62,76.7,76.59,76.69,16612.0
2016-07-12 15:55:00,76.69,76.69,76.58,76.63,51490.0,76.69,76.69,76.58,76.63,51490.0
2016-07-13 09:30:00,76.91,76.91,76.37,76.72,8573.0,76.91,76.91,76.37,76.72,8573.0
2016-07-13 09:35:00,76.65,76.65,76.46,76.53,5404.0,76.65,76.65,76.46,76.53,5404.0
2016-07-13 09:40:00,76.48,76.48,76.26,76.38,7781.0,76.48,76.48,76.26,76.38,7781.0
2016-07-13 09:45:00,76.41,76.53,76.28,76.37,4069.0,76.41,76.53,76.28,76.37,4069.0
2016-07-13 09:50:00,76.33,76.36,76.17,76.19,12225.0,76.33,76.36,76.17,76.19,12225.0
2016-07-13 09:55:00,76.23,76.25,75.87,75.88,20884.0,76.23,76.25,75.87,75.88,20884.0
2016-07-13 10:00:00,75.91,76.1,75.91,76.04,10949.0,75.91,76.1,75.91,76.04,10949.0
2016-07-13 10:05:00,76.07,76.14,76.06,76.12,3600.0,76.07,76.14,76.06,76.12,3600.0
2016-07-13 10:10:00,76.15,76.22,76.08,76.17,25509.0,76.15,76.22,76.08,76.17,25509.0
2016-07-13 10:15:00,76.17,76.17,76.03,76.05,10150.0,76.17,76.17,76.03,76.05,10150.0
2016-07-13 10:20:00,76.06,76.19,76.03,76.19,17575.0,76.06,76.19,76.03,76.19,17575.0
2016-07-13 10:25:00,76.1,76.2,76.0,76.17,7274.0,76.1,76.2,76.0,76.17,7274.0
2016-07-13 10:30:00,76.21,76.27,76.11,76.27,3513.0,76.21,76.27,76.11,76.27,3513.0
2016-07-13 10:35:00,76.25,76.41,76.23,76.37,5018.0,76.25,76.41,76.23,76.37,5018.0
2016-07-13 10:40:00,76.39,76.46,76.38,76.46,3870.0,76.39,76.46,76.38,76.46,3870.0
2016-07-13 10:45:00,76.49,76.51,76.39,76.41,6916.0,76.49,76.51,76.39,76.41,6916.0
2016-07-13 10:50:00,76.43,76.55,76.42,76.55,10600.0,76.43,76.55,76.42,76.55,10600.0
2016-07-13 10:55:00,76.53,76.61,76.53,76.6,8420.0,76.53,76.61,76.53,76.6,8420.0
2016-07-13 11:00:00,76.57,76.59,76.54,76.55,3450.0,76.57,76.59,76.54,76.55,3450.0
2016-07-13 11:05:00,76.55,76.55,76.42,76.49,7700.0,76.55,76.55,76.42,76.49,7700.0
2016-07-13 11:10:00,76.49,76.57,76.43,76.43,9000.0,76.49,76.57,76.43,76.43,9000.0
2016-07-13 11:15:00,76.44,76.45,76.25,76.28,7000.0,76.44,76.45,76.25,76.28,7000.0
2016-07-13 11:20:00,76.28,76.3,76.2,76.23,3700.0,76.28,76.3,76.2,76.23,3700.0
2016-07-13 11:25:00,76.23,76.28,76.21,76.23,7940.0,76.23,76.28,76.21,76.23,7940.0
2016-07-13 11:30:00,76.2,76.2,76.05,76.12,13838.0,76.2,76.2,76.05,76.12,13838.0
2016-07-13 11:35:00,76.13,76.13,75.95,75.98,11040.0,76.13,76.13,75.95,75.98,11040.0
2016-07-13 11:40:00,76.0,76.13,76.0,76.12,7008.0,76.0,76.13,76.0,76.12,7008.0
2016-07-13 11:45:00,76.11,76.19,76.1,76.11,8360.0,76.11,76.19,76.1,76.11,8360.0
2016-07-13 11:50:00,76.11,76.25,76.09,76.25,6315.0,76.11,76.25,76.09,76.25,6315.0
2016-07-13 11:55:00,76.23,76.39,76.23,76.39,5193.0,76.23,76.39,76.23,76.39,5193.0
2016-07-13 12:00:00,76.4,76.45,76.33,76.4,24720.0,76.4,76.45,76.33,76.4,24720.0
2016-07-13 12:05:00,76.4,76.43,76.34,76.34,4981.0,76.4,76.43,76.34,76.34,4981.0
2016-07-13 12:10:00,76.34,76.35,76.28,76.34,4875.0,76.34,76.35,76.28,76.34,4875.0
2016-07-13 12:15:00,76.35,76.4,76.28,76.33,8798.0,76.35,76.4,76.28,76.33,8798.0
2016-07-13 12:20:00,76.32,76.38,76.32,76.33,7600.0,76.32,76.38,76.32,76.33,7600.0
2016-07-13 12:25:00,76.32,76.42,76.3,76.4,5555.0,76.32,76.42,76.3,76.4,5555.0
2016-07-13 12:30:00,76.4,76.43,76.36,76.42,13370.0,76.4,76.43,76.36,76.42,13370.0
2016-07-13 12:35:00,76.4,76.41,76.34,76.4,6626.0,76.4,76.41,76.34,76.4,6626.0
2016-07-13 12:40:00,76.39,76.43,76.37,76.38,13750.0,76.39,76.43,76.37,76.38,13750.0
2016-07-13 12:45:00,76.38,76.4,76.3,76.3,4400.0,76.38,76.4,76.3,76.3,4400.0
2016-07-13 12:50:00,76.31,76.44,76.31,76.44,18892.0,76.31,76.44,76.31,76.44,18892.0
2016-07-13 12:55:00,76.42,76.49,76.41,76.44,3800.0,76.42,76.49,76.41,76.44,3800.0
2016-07-13 13:00:00,76.44,76.47,76.39,76.46,7316.0,76.44,76.47,76.39,76.46,7316.0
2016-07-13 13:05:00,76.47,76.47,76.39,76.46,3500.0,76.47,76.47,76.39,76.46,3500.0
2016-07-13 13:10:00,76.47,76.5,76.47,76.48,3300.0,76.47,76.5,76.47,76.48,3300.0
2016-07-13 13:15:00,76.5,76.53,76.46,76.48,6038.0,76.5,76.53,76.46,76.48,6038.0
2016-07-13 13:20:00,76.47,76.52,76.45,76.51,19750.0,76.47,76.52,76.45,76.51,19750.0
2016-07-13 13:25:00,76.49,76.53,76.48,76.49,5700.0,76.49,76.53,76.48,76.49,5700.0
2016-07-13 13:30:00,76.47,76.48,76.35,76.36,5150.0,76.47,76.48,76.35,76.36,5150.0
2016-07-13 13:35:00,76.33,76.33,76.21,76.25,40681.0,76.33,76.33,76.21,76.25,40681.0
2016-07-13 13:40:00,76.25,76.32,76.25,76.29,5878.0,76.25,76.32,76.25,76.29,5878.0
2016-07-13 13:45:00,76.27,76.36,76.24,76.33,5000.0,76.27,76.36,76.24,76.33,5000.0
2016-07-13 13:50:00,76.32,76.32,76.23,76.3,13240.0,76.32,76.32,76.23,76.3,13240.0
2016-07-13 13:55:00,76.31,76.34,76.3,76.31,10600.0,76.31,76.34,76.3,76.31,10600.0
2016-07-13 14:00:00,76.31,76.35,76.18,76.25,41488.0,76.31,76.35,76.18,76.25,41488.0
2016-07-13 14:05:00,76.27,76.38,76.22,76.32,8421.0,76.27,76.38,76.22,76.32,8421.0
2016-07-13 14:10:00,76.36,76.46,76.34,76.43,7640.0,76.36,76.46,76.34,76.43,7640.0
2016-07-13 14:15:00,76.41,76.42,76.34,76.35,8402.0,76.41,76.42,76.34,76.35,8402.0
2016-07-13 14:20:00,76.35,76.5,76.35,76.48,23027.0,76.35,76.5,76.35,76.48,23027.0
2016-07-13 14:25:00,76.48,76.54,76.47,76.51,7090.0,76.48,76.54,76.47,76.51,7090.0
2016-07-13 14:30:00,76.51,76.52,76.46,76.48,13572.0,76.51,76.52,76.46,76.48,13572.0
2016-07-13 14:35:00,76.48,76.65,76.47,76.59,13848.0,76.48,76.65,76.47,76.59,13848.0
2016-07-13 14:40:00,76.56,76.59,76.51,76.57,8033.0,76.56,76.59,76.51,76.57,8033.0
2016-07-13 14:45:00,76.54,76.64,76.53,76.59,4880.0,76.54,76.64,76.53,76.59,4880.0
2016-07-13 14:50:00,76.59,76.59,76.52,76.52,10591.0,76.59,76.59,76.52,76.52,10591.0
2016-07-13 14:55:00,76.54,76.56,76.44,76.54,58832.0,76.54,76.56,76.44,76.54,58832.0
2016-07-13 15:00:00,76.52,76.61,76.5,76.59,23456.0,76.52,76.61,76.5,76.59,23456.0
2016-07-13 15:05:00,76.59,76.65,76.55,76.63,15398.0,76.59,76.65,76.55,76.63,15398.0
2016-07-13 15:10:00,76.63,76.7,76.58,76.61,20885.0,76.63,76.7,76.58,76.61,20885.0
2016-07-13 15:15:00,76.61,76.63,76.5,76.52,44571.0,76.61,76.63,76.5,76.52,44571.0
2016-07-13 15:20:00,76.52,76.67,76.52,76.63,19759.0,76.52,76.67,76.52,76.63,19759.0
2016-07-13 15:25:00,76.63,76.66,76.62,76.66,3725.0,76.63,76.66,76.62,76.66,3725.0
2016-07-13 15:30:00,76.65,76.78,76.6,76.73,21201.0,76.65,76.78,76.6,76.73,21201.0
2016-07-13 15:35:00,76.73,76.84,76.71,76.8,20983.0,76.73,76.84,76.71,76.8,20983.0
2016-07-13 15:40:00,76.79,76.86,76.75,76.81,32686.0,76.79,76.86,76.75,76.81,32686.0
2016-07-13 15:45:00,76.82,76.87,76.82,76.83,26080.0,76.82,76.87,76.82,76.83,26080.0
2016-07-13 15:50:00,76.83,76.9,76.83,76.88,37223.0,76.83,76.9,76.83,76.88,37223.0
2016-07-13 15:55:00,76.88,76.88,76.76,76.8,46158.0,76.88,76.88,76.76,76.8,46158.0
2016-07-14 09:30:00,77.81,77.96,77.6,77.66,57553.0,77.81,77.96,77.6,77.66,57553.0
2016-07-14 09:35:00,77.62,77.82,77.55,77.73,22994.0,77.62,77.82,77.55,77.73,22994.0
2016-07-14 09:40:00,77.65,77.72,77.58,77.61,16486.0,77.65,77.72,77.58,77.61,16486.0
2016-07-14 09:45:00,77.57,77.67,77.42,77.46,17654.0,77.57,77.67,77.42,77.46,17654.0
2016-07-14 09:50:00,77.46,77.5,77.35,77.35,6794.0,77.46,77.5,77.35,77.35,6794.0
2016-07-14 09:55:00,77.38,77.52,77.29,77.52,15620.0,77.38,77.52,77.29,77.52,15620.0
2016-07-14 10:00:00,77.52,77.53,77.45,77.49,10923.0,77.52,77.53,77.45,77.49,10923.0
2016-07-14 10:05:00,77.47,77.6,77.41,77.56,30477.0,77.47,77.6,77.41,77.56,30477.0
2016-07-14 10:10:00,77.55,77.64,77.4,77.47,56748.0,77.55,77.64,77.4,77.47,56748.0
2016-07-14 10:15:00,77.45,77.47,77.38,77.45,11729.0,77.45,77.47,77.38,77.45,11729.0
2016-07-14 10:20:00,77.43,77.43,77.28,77.34,23775.0,77.43,77.43,77.28,77.34,23775.0
2016-07-14 10:25:00,77.34,77.37,77.26,77.36,9350.0,77.34,77.37,77.26,77.36,9350.0
2016-07-14 10:30:00,77.37,77.45,77.3,77.36,10032.0,77.37,77.45,77.3,77.36,10032.0
2016-07-14 10:35:00,77.37,77.56,77.37,77.55,9601.0,77.37,77.56,77.37,77.55,9601.0
2016-07-14 10:40:00,77.56,77.56,77.4,77.4,7100.0,77.56,77.56,77.4,77.4,7100.0
2016-07-14 10:45:00,77.42,77.42,77.31,77.36,6000.0,77.42,77.42,77.31,77.36,6000.0
2016-07-14 10:50:00,77.34,77.34,77.27,77.27,6652.0,77.34,77.34,77.27,77.27,6652.0
2016-07-14 10:55:00,77.32,77.45,77.3,77.42,11501.0,77.32,77.45,77.3,77.42,11501.0
2016-07-14 11:00:00,77.44,77.49,77.41,77.46,14741.0,77.44,77.49,77.41,77.46,14741.0
2016-07-14 11:05:00,77.47,77.56,77.45,77.56,13885.0,77.47,77.56,77.45,77.56,13885.0
2016-07-14 11:10:00,77.56,77.62,77.45,77.48,10010.0,77.56,77.62,77.45,77.48,10010.0
2016-07-14 11:15:00,77.49,77.63,77.48,77.63,25188.0,77.49,77.63,77.48,77.63,25188.0
2016-07-14 11:20:00,77.63,77.64,77.52,77.52,10553.0,77.63,77.64,77.52,77.52,10553.0
2016-07-14 11:25:00,77.54,77.56,77.43,77.43,6845.0,77.54,77.56,77.43,77.43,6845.0
2016-07-14 11:30:00,77.41,77.42,77.32,77.36,13438.0,77.41,77.42,77.32,77.36,13438.0
2016-07-14 11:35:00,77.35,77.43,77.21,77.39,33348.0,77.35,77.43,77.21,77.39,33348.0
2016-07-14 11:40:00,77.36,77.36,77.16,77.16,5092.0,77.36,77.36,77.16,77.16,5092.0
2016-07-14 11:45:00,77.19,77.29,77.16,77.29,13092.0,77.19,77.29,77.16,77.29,13092.0
2016-07-14 11:50:00,77.29,77.47,77.28,77.47,9542.0,77.29,77.47,77.28,77.47,9542.0
2016-07-14 11:55:00,77.45,77.45,77.33,77.36,5300.0,77.45,77.45,77.33,77.36,5300.0
2016-07-14 12:00:00,77.37,77.4,77.33,77.38,3688.0,77.37,77.4,77.33,77.38,3688.0
2016-07-14 12:05:00,77.35,77.51,77.35,77.5,6705.0,77.35,77.51,77.35,77.5,6705.0
2016-07-14 12:10:00,77.47,77.47,77.36,77.37,2556.0,77.47,77.47,77.36,77.37,2556.0
2016-07-14 12:15:00,77.32,77.38,77.22,77.22,5930.0,77.32,77.38,77.22,77.22,5930.0
2016-07-14 12:20:00,77.21,77.22,77.17,77.21,5264.0,77.21,77.22,77.17,77.21,5264.0
2016-07-14 12:25:00,77.2,77.2,77.17,77.19,2010.0,77.2,77.2,77.17,77.19,2010.0
2016-07-14 12:30:00,77.17,77.21,77.15,77.2,4000.0,77.17,77.21,77.15,77.2,4000.0
2016-07-14 12:35:00,77.17,77.2,77.16,77.16,2125.0,77.17,77.2,77.16,77.16,2125.0
2016-07-14 12:40:00,77.18,77.18,77.13,77.15,8226.0,77.18,77.18,77.13,77.15,8226.0
2016-07-14 12:45:00,77.16,77.17,77.13,77.13,7300.0,77.16,77.17,77.13,77.13,7300.0
2016-07-14 12:50:00,77.13,77.14,77.04,77.05,6950.0,77.13,77.14,77.04,77.05,6950.0
2016-07-14 12:55:00,77.07,77.08,77.05,77.08,3228.0,77.07,77.08,77.05,77.08,3228.0
2016-07-14 13:00:00,77.09,77.22,77.09,77.19,12700.0,77.09,77.22,77.09,77.19,12700.0
2016-07-14 13:05:00,77.18,77.31,77.18,77.25,6169.0,77.18,77.31,77.18,77.25,6169.0
2016-07-14 13:10:00,77.27,77.27,77.12,77.12,7600.0,77.27,77.27,77.12,77.12,7600.0
2016-07-14 13:15:00,77.12,77.13,77.09,77.13,7306.0,77.12,77.13,77.09,77.13,7306.0
2016-07-14 13:20:00,77.12,77.12,77.08,77.1,3200.0,77.12,77.12,77.08,77.1,3200.0
2016-07-14 13:25:00,77.08,77.1,77.07,77.08,9452.0,77.08,77.1,77.07,77.08,9452.0
2016-07-14 13:30:00,77.07,77.14,77.06,77.1,21865.0,77.07,77.14,77.06,77.1,21865.0
2016-07-14 13:35:00,77.1,77.25,77.09,77.22,8300.0,77.1,77.25,77.09,77.22,8300.0
2016-07-14 13:40:00,77.22,77.23,77.21,77.23,2005.0,77.22,77.23,77.21,77.23,2005.0
2016-07-14 13:45:00,77.22,77.26,77.21,77.26,7144.0,77.22,77.26,77.21,77.26,7144.0
2016-07-14 13:50:00,77.26,77.26,77.21,77.21,6248.0,77.26,77.26,77.21,77.21,6248.0
2016-07-14 13:55:00,77.2,77.22,77.19,77.22,5215.0,77.2,77.22,77.19,77.22,5215.0
2016-07-14 14:00:00,77.22,77.28,77.2,77.26,18676.0,77.22,77.28,77.2,77.26,18676.0
2016-07-14 14:05:00,77.28,77.38,77.25,77.38,9501.0,77.28,77.38,77.25,77.38,9501.0
2016-07-14 14:10:00,77.37,77.43,77.36,77.4,9233.0,77.37,77.43,77.36,77.4,9233.0
2016-07-14 14:15:00,77.39,77.56,77.39,77.55,12837.0,77.39,77.56,77.39,77.55,12837.0
2016-07-14 14:20:00,77.56,77.59,77.52,77.54,19260.0,77.56,77.59,77.52,77.54,19260.0
2016-07-14 14:25:00,77.54,77.67,77.53,77.63,16600.0,77.54,77.67,77.53,77.63,16600.0
2016-07-14 14:30:00,77.62,77.63,77.57,77.57,24105.0,77.62,77.63,77.57,77.57,24105.0
2016-07-14 14:35:00,77.58,77.59,77.5,77.54,13007.0,77.58,77.59,77.5,77.54,13007.0
2016-07-14 14:40:00,77.54,77.55,77.52,77.52,5500.0,77.54,77.55,77.52,77.52,5500.0
2016-07-14 14:45:00,77.53,77.53,77.42,77.48,11598.0,77.53,77.53,77.42,77.48,11598.0
2016-07-14 14:50:00,77.49,77.57,77.47,77.52,12820.0,77.49,77.57,77.47,77.52,12820.0
2016-07-14 14:55:00,77.53,77.57,77.52,77.55,9635.0,77.53,77.57,77.52,77.55,9635.0
2016-07-14 15:00:00,77.55,77.55,77.51,77.53,12676.0,77.55,77.55,77.51,77.53,12676.0
2016-07-14 15:05:00,77.53,77.65,77.52,77.65,11426.0,77.53,77.65,77.52,77.65,11426.0
2016-07-14 15:10:00,77.64,77.7,77.62,77.68,19021.0,77.64,77.7,77.62,77.68,19021.0
2016-07-14 15:15:00,77.67,77.67,77.6,77.63,14943.0,77.67,77.67,77.6,77.63,14943.0
2016-07-14 15:20:00,77.61,77.62,77.57,77.59,16600.0,77.61,77.62,77.57,77.59,16600.0
2016-07-14 15:25:00,77.61,77.61,77.51,77.52,11786.0,77.61,77.61,77.51,77.52,11786.0
2016-07-14 15:30:00,77.52,77.62,77.51,77.58,20446.0,77.52,77.62,77.51,77.58,20446.0
2016-07-14 15:35:00,77.59,77.59,77.5,77.51,17738.0,77.59,77.59,77.5,77.51,17738.0
2016-07-14 15:40:00,77.52,77.52,77.49,77.49,15700.0,77.52,77.52,77.49,77.49,15700.0
2016-07-14 15:45:00,77.49,77.51,77.48,77.49,21352.0,77.49,77.51,77.48,77.49,21352.0
2016-07-14 15:50:00,77.49,77.54,77.48,77.48,37129.0,77.49,77.54,77.48,77.48,37129.0
2016-07-14 15:55:00,77.48,77.49,77.42,77.44,52947.0,77.48,77.49,77.42,77.44,52947.0
2016-07-15 09:30:00,77.5,77.84,77.42,77.5,25405.0,77.5,77.84,77.42,77.5,25405.0
2016-07-15 09:35:00,77.4,77.48,77.19,77.43,6420.0,77.4,77.48,77.19,77.43,6420.0
2016-07-15 09:40:00,77.43,77.53,77.28,77.45,13150.0,77.43,77.53,77.28,77.45,13150.0
2016-07-15 09:45:00,77.39,77.7,77.39,77.7,10828.0,77.39,77.7,77.39,77.7,10828.0
2016-07-15 09:50:00,77.72,77.86,77.72,77.86,13746.0,77.72,77.86,77.72,77.86,13746.0
2016-07-15 09:55:00,77.9,77.99,77.83,77.99,29089.0,77.9,77.99,77.83,77.99,29089.0
2016-07-15 10:00:00,77.99,78.2,77.95,78.13,45882.0,77.99,78.2,77.95,78.13,45882.0
2016-07-15 10:05:00,78.16,78.18,78.0,78.09,13315.0,78.16,78.18,78.0,78.09,13315.0
2016-07-15 10:10:00,78.12,78.12,77.8,77.8,10962.0,78.12,78.12,77.8,77.8,10962.0
2016-07-15 10:15:00,77.75,77.94,77.74,77.91,12400.0,77.75,77.94,77.74,77.91,12400.0
2016-07-15 10:20:00,77.94,78.06,77.83,77.97,24218.0,77.94,78.06,77.83,77.97,24218.0
2016-07-15 10:25:00,77.93,77.94,77.7,77.88,37549.0,77.93,77.94,77.7,77.88,37549.0
2016-07-15 10:30:00,77.88,78.0,77.83,77.99,3600.0,77.88,78.0,77.83,77.99,3600.0
2016-07-15 10:35:00,78.0,78.05,77.9,77.96,8100.0,78.0,78.05,77.9,77.96,8100.0
2016-07-15 10:40:00,77.96,77.96,77.73,77.8,7990.0,77.96,77.96,77.73,77.8,7990.0
2016-07-15 10:45:00,77.77,77.85,77.74,77.84,4300.0,77.77,77.85,77.74,77.84,4300.0
2016-07-15 10:50:00,77.82,77.85,77.79,77.85,7612.0,77.82,77.85,77.79,77.85,7612.0
2016-07-15 10:55:00,77.84,77.87,77.83,77.85,9275.0,77.84,77.87,77.83,77.85,9275.0
2016-07-15 11:00:00,77.83,77.83,77.77,77.8,11870.0,77.83,77.83,77.77,77.8,11870.0
2016-07-15 11:05:00,77.79,77.81,77.68,77.7,3570.0,77.79,77.81,77.68,77.7,3570.0
2016-07-15 11:10:00,77.68,77.68,77.54,77.54,5566.0,77.68,77.68,77.54,77.54,5566.0
2016-07-15 11:15:00,77.56,77.62,77.48,77.57,6770.0,77.56,77.62,77.48,77.57,6770.0
2016-07-15 11:20:00,77.58,77.65,77.51,77.59,15652.0,77.58,77.65,77.51,77.59,15652.0
2016-07-15 11:25:00,77.58,77.58,77.53,77.55,3628.0,77.58,77.58,77.53,77.55,3628.0
2016-07-15 11:30:00,77.54,77.56,77.44,77.49,4085.0,77.54,77.56,77.44,77.49,4085.0
2016-07-15 11:35:00,77.5,77.53,77.45,77.52,6900.0,77.5,77.53,77.45,77.52,6900.0
2016-07-15 11:40:00,77.52,77.67,77.52,77.65,3254.0,77.52,77.67,77.52,77.65,3254.0
2016-07-15 11:45:00,77.66,77.73,77.54,77.59,6950.0,77.66,77.73,77.54,77.59,6950.0
2016-07-15 11:50:00,77.6,77.6,77.49,77.51,7230.0,77.6,77.6,77.49,77.51,7230.0
2016-07-15 11:55:00,77.51,77.51,77.4,77.47,4914.0,77.51,77.51,77.4,77.47,4914.0
2016-07-15 12:00:00,77.46,77.51,77.42,77.5,4200.0,77.46,77.51,77.42,77.5,4200.0
2016-07-15 12:05:00,77.51,77.52,77.44,77.45,1823.0,77.51,77.52,77.44,77.45,1823.0
2016-07-15 12:10:00,77.46,77.51,77.44,77.51,4623.0,77.46,77.51,77.44,77.51,4623.0
2016-07-15 12:15:00,77.51,77.58,77.48,77.58,3300.0,77.51,77.58,77.48,77.58,3300.0
2016-07-15 12:20:00,77.61,77.61,77.54,77.61,3826.0,77.61,77.61,77.54,77.61,3826.0
2016-07-15 12:25:00,77.6,77.62,77.52,77.55,4452.0,77.6,77.62,77.52,77.55,4452.0
2016-07-15 12:30:00,77.55,77.57,77.48,77.5,7700.0,77.55,77.57,77.48,77.5,7700.0
2016-07-15 12:35:00,77.47,77.55,77.46,77.52,6500.0,77.47,77.55,77.46,77.52,6500.0
2016-07-15 12:40:00,77.5,77.52,77.48,77.52,3017.0,77.5,77.52,77.48,77.52,3017.0
2016-07-15 12:45:00,77.51,77.52,77.49,77.5,1659.0,77.51,77.52,77.49,77.5,1659.0
2016-07-15 12:50:00,77.52,77.57,77.4,77.54,5600.0,77.52,77.57,77.4,77.54,5600.0
2016-07-15 12:55:00,77.53,77.56,77.4,77.55,56052.0,77.53,77.56,77.4,77.55,56052.0
2016-07-15 13:00:00,77.54,77.57,77.52,77.53,11013.0,77.54,77.57,77.52,77.53,11013.0
2016-07-15 13:05:00,77.54,77.55,77.49,77.5,6678.0,77.54,77.55,77.49,77.5,6678.0
2016-07-15 13:10:00,77.53,77.58,77.52,77.54,3700.0,77.53,77.58,77.52,77.54,3700.0
2016-07-15 13:15:00,77.55,77.59,77.54,77.56,1802.0,77.55,77.59,77.54,77.56,1802.0
2016-07-15 13:20:00,77.54,77.6,77.5,77.59,9960.0,77.54,77.6,77.5,77.59,9960.0
2016-07-15 13:25:00,77.54,77.56,77.52,77.53,3500.0,77.54,77.56,77.52,77.53,3500.0
2016-07-15 13:30:00,77.53,77.57,77.46,77.57,7029.0,77.53,77.57,77.46,77.57,7029.0
2016-07-15 13:35:00,77.54,77.56,77.49,77.56,2906.0,77.54,77.56,77.49,77.56,2906.0
2016-07-15 13:40:00,77.57,77.66,77.57,77.6,4199.0,77.57,77.66,77.57,77.6,4199.0
2016-07-15 13:45:00,77.61,77.63,77.56,77.62,37400.0,77.61,77.63,77.56,77.62,37400.0
2016-07-15 13:50:00,77.63,77.63,77.57,77.62,5235.0,77.63,77.63,77.57,77.62,5235.0
2016-07-15 13:55:00,77.61,77.68,77.61,77.66,5011.0,77.61,77.68,77.61,77.66,5011.0
2016-07-15 14:00:00,77.69,77.77,77.67,77.7,5850.0,77.69,77.77,77.67,77.7,5850.0
2016-07-15 14:05:00,77.7,77.77,77.7,77.76,4318.0,77.7,77.77,77.7,77.76,4318.0
2016-07-15 14:10:00,77.77,77.8,77.67,77.75,15847.0,77.77,77.8,77.67,77.75,15847.0
2016-07-15 14:15:00,77.73,77.76,77.68,77.76,6300.0,77.73,77.76,77.68,77.76,6300.0
2016-07-15 14:20:00,77.76,77.76,77.64,77.69,4800.0,77.76,77.76,77.64,77.69,4800.0
2016-07-15 14:25:00,77.72,77.79,77.72,77.79,2600.0,77.72,77.79,77.72,77.79,2600.0
2016-07-15 14:30:00,77.78,77.8,77.73,77.78,5180.0,77.78,77.8,77.73,77.78,5180.0
2016-07-15 14:35:00,77.77,77.78,77.73,77.73,4222.0,77.77,77.78,77.73,77.73,4222.0
2016-07-15 14:40:00,77.72,77.77,77.71,77.74,4500.0,77.72,77.77,77.71,77.74,4500.0
2016-07-15 14:45:00,77.75,77.81,77.75,77.78,4210.0,77.75,77.81,77.75,77.78,4210.0
2016-07-15 14:50:00,77.75,77.84,77.75,77.79,8928.0,77.75,77.84,77.75,77.79,8928.0
2016-07-15 14:55:00,77.78,77.8,77.74,77.77,8016.0,77.78,77.8,77.74,77.77,8016.0
2016-07-15 15:00:00,77.76,77.76,77.69,77.73,15029.0,77.76,77.76,77.69,77.73,15029.0
2016-07-15 15:05:00,77.72,77.76,77.68,77.74,6825.0,77.72,77.76,77.68,77.74,6825.0
2016-07-15 15:10:00,77.73,77.74,77.59,77.6,16620.0,77.73,77.74,77.59,77.6,16620.0
2016-07-15 15:15:00,77.65,77.7,77.59,77.68,5975.0,77.65,77.7,77.59,77.68,5975.0
2016-07-15 15:20:00,77.67,77.75,77.63,77.75,11940.0,77.67,77.75,77.63,77.75,11940.0
2016-07-15 15:25:00,77.72,77.78,77.7,77.74,13264.0,77.72,77.78,77.7,77.74,13264.0
2016-07-15 15:30:00,77.73,77.77,77.68,77.76,17737.0,77.73,77.77,77.68,77.76,17737.0
2016-07-15 15:35:00,77.74,77.74,77.69,77.71,11012.0,77.74,77.74,77.69,77.71,11012.0
2016-07-15 15:40:00,77.69,77.74,77.67,77.71,12927.0,77.69,77.74,77.67,77.71,12927.0
2016-07-15 15:45:00,77.71,77.73,77.64,77.65,19678.0,77.71,77.73,77.64,77.65,19678.0
2016-07-15 15:50:00,77.65,77.76,77.64,77.72,23510.0,77.65,77.76,77.64,77.72,23510.0
2016-07-15 15:55:00,77.72,77.8,77.69,77.8,81130.0,77.72,77.8,77.69,77.8,81130.0
2016-07-18 09:30:00,77.38,77.46,77.1,77.23,25350.0,77.38,77.46,77.1,77.23,25350.0
2016-07-18 09:35:00,77.25,77.57,77.21,77.5,13625.0,77.25,77.57,77.21,77.5,13625.0
2016-07-18 09:40:00,77.44,77.53,77.16,77.5,20100.0,77.44,77.53,77.16,77.5,20100.0
2016-07-18 09:45:00,77.48,77.7,77.44,77.61,12998.0,77.48,77.7,77.44,77.61,12998.0
2016-07-18 09:50:00,77.67,77.95,77.62,77.95,19200.0,77.67,77.95,77.62,77.95,19200.0
2016-07-18 09:55:00,77.95,77.95,77.81,77.94,11030.0,77.95,77.95,77.81,77.94,11030.0
2016-07-18 10:00:00,77.95,78.4,77.94,78.1,34226.0,77.95,78.4,77.94,78.1,34226.0
2016-07-18 10:05:00,78.13,78.2,77.91,78.02,19914.0,78.13,78.2,77.91,78.02,19914.0
2016-07-18 10:10:00,78.02,78.04,77.77,77.77,22341.0,78.02,78.04,77.77,77.77,22341.0
2016-07-18 10:15:00,77.77,77.87,77.73,77.83,10282.0,77.77,77.87,77.73,77.83,10282.0
2016-07-18 10:20:00,77.84,77.92,77.76,77.92,23645.0,77.84,77.92,77.76,77.92,23645.0
2016-07-18 10:25:00,77.92,77.98,77.88,77.89,16701.0,77.92,77.98,77.88,77.89,16701.0
2016-07-18 10:30:00,77.93,78.22,77.87,78.1,16741.0,77.93,78.22,77.87,78.1,16741.0
2016-07-18 10:35:00,78.07,78.3,78.07,78.27,5540.0,78.07,78.3,78.07,78.27,5540.0
2016-07-18 10:40:00,78.24,78.26,78.19,78.23,7419.0,78.24,78.26,78.19,78.23,7419.0
2016-07-18 10:45:00,78.22,78.22,78.11,78.17,6876.0,78.22,78.22,78.11,78.17,6876.0
2016-07-18 10:50:00,78.16,78.17,78.0,78.07,13121.0,78.16,78.17,78.0,78.07,13121.0
2016-07-18 10:55:00,78.07,78.19,78.04,78.19,11950.0,78.07,78.19,78.04,78.19,11950.0
2016-07-18 11:00:00,78.17,78.19,78.08,78.12,7079.0,78.17,78.19,78.08,78.12,7079.0
2016-07-18 11:05:00,78.13,78.14,78.06,78.1,6844.0,78.13,78.14,78.06,78.1,6844.0
2016-07-18 11:10:00,78.1,78.16,77.98,78.0,78357.0,78.1,78.16,77.98,78.0,78357.0
2016-07-18 11:15:00,77.99,78.08,77.95,78.08,26931.0,77.99,78.08,77.95,78.08,26931.0
2016-07-18 11:20:00,78.08,78.09,77.97,78.01,4654.0,78.08,78.09,77.97,78.01,4654.0
2016-07-18 11:25:00,78.02,78.1,78.02,78.1,5888.0,78.02,78.1,78.02,78.1,5888.0
2016-07-18 11:30:00,78.1,78.1,77.86,77.86,11035.0,78.1,78.1,77.86,77.86,11035.0
2016-07-18 11:35:00,77.83,77.87,77.82,77.82,9884.0,77.83,77.87,77.82,77.82,9884.0
2016-07-18 11:40:00,77.85,77.85,77.69,77.7,16381.0,77.85,77.85,77.69,77.7,16381.0
2016-07-18 11:45:00,77.69,77.72,77.65,77.72,9010.0,77.69,77.72,77.65,77.72,9010.0
2016-07-18 11:50:00,77.72,77.81,77.72,77.81,9832.0,77.72,77.81,77.72,77.81,9832.0
2016-07-18 11:55:00,77.79,77.89,77.76,77.85,12908.0,77.79,77.89,77.76,77.85,12908.0
2016-07-18 12:00:00,77.79,77.93,77.78,77.88,7940.0,77.79,77.93,77.78,77.88,7940.0
2016-07-18 12:05:00,77.9,77.94,77.84,77.88,10905.0,77.9,77.94,77.84,77.88,10905.0
2016-07-18 12:10:00,77.86,77.88,77.76,77.79,7825.0,77.86,77.88,77.76,77.79,7825.0
2016-07-18 12:15:00,77.8,77.84,77.74,77.74,4300.0,77.8,77.84,77.74,77.74,4300.0
2016-07-18 12:20:00,77.75,77.84,77.74,77.8,7820.0,77.75,77.84,77.74,77.8,7820.0
2016-07-18 12:25:00,77.82,77.84,77.78,77.81,10127.0,77.82,77.84,77.78,77.81,10127.0
2016-07-18 12:30:00,77.77,77.77,77.6,77.62,7533.0,77.77,77.77,77.6,77.62,7533.0
2016-07-18 12:35:00,77.61,77.62,77.51,77.54,7796.0,77.61,77.62,77.51,77.54,7796.0
2016-07-18 12:40:00,77.54,77.54,77.42,77.45,9000.0,77.54,77.54,77.42,77.45,9000.0
2016-07-18 12:45:00,77.43,77.45,77.36,77.38,11166.0,77.43,77.45,77.36,77.38,11166.0
2016-07-18 12:50:00,77.39,77.46,77.36,77.4,11292.0,77.39,77.46,77.36,77.4,11292.0
2016-07-18 12:55:00,77.39,77.59,77.38,77.57,11546.0,77.39,77.59,77.38,77.57,11546.0
2016-07-18 13:00:00,77.58,77.61,77.56,77.56,4829.0,77.58,77.61,77.56,77.56,4829.0
2016-07-18 13:05:00,77.58,77.69,77.56,77.68,4415.0,77.58,77.69,77.56,77.68,4415.0
2016-07-18 13:10:00,77.69,77.7,77.47,77.47,37523.0,77.69,77.7,77.47,77.47,37523.0
2016-07-18 13:15:00,77.48,77.52,77.42,77.45,4558.0,77.48,77.52,77.42,77.45,4558.0
2016-07-18 13:20:00,77.43,77.49,77.42,77.46,7516.0,77.43,77.49,77.42,77.46,7516.0
2016-07-18 13:25:00,77.46,77.58,77.44,77.58,5944.0,77.46,77.58,77.44,77.58,5944.0
2016-07-18 13:30:00,77.57,77.61,77.54,77.59,13324.0,77.57,77.61,77.54,77.59,13324.0
2016-07-18 13:35:00,77.59,77.8,77.59,77.8,8296.0,77.59,77.8,77.59,77.8,8296.0
2016-07-18 13:40:00,77.79,77.83,77.74,77.77,7527.0,77.79,77.83,77.74,77.77,7527.0
2016-07-18 13:45:00,77.77,77.77,77.56,77.61,7870.0,77.77,77.77,77.56,77.61,7870.0
2016-07-18 13:50:00,77.61,77.61,77.55,77.58,3704.0,77.61,77.61,77.55,77.58,3704.0
2016-07-18 13:55:00,77.58,77.76,77.58,77.69,13154.0,77.58,77.76,77.58,77.69,13154.0
2016-07-18 14:00:00,77.67,77.68,77.56,77.58,6793.0,77.67,77.68,77.56,77.58,6793.0
2016-07-18 14:05:00,77.58,77.58,77.5,77.54,3901.0,77.58,77.58,77.5,77.54,3901.0
2016-07-18 14:10:00,77.57,77.64,77.57,77.6,13880.0,77.57,77.64,77.57,77.6,13880.0
2016-07-18 14:15:00,77.58,77.62,77.57,77.57,3500.0,77.58,77.62,77.57,77.57,3500.0
2016-07-18 14:20:00,77.58,77.65,77.56,77.65,13910.0,77.58,77.65,77.56,77.65,13910.0
2016-07-18 14:25:00,77.65,77.69,77.6,77.6,4000.0,77.65,77.69,77.6,77.6,4000.0
2016-07-18 14:30:00,77.6,77.67,77.6,77.67,5405.0,77.6,77.67,77.6,77.67,5405.0
2016-07-18 14:35:00,77.64,77.66,77.58,77.66,6018.0,77.64,77.66,77.58,77.66,6018.0
2016-07-18 14:40:00,77.65,77.65,77.52,77.53,7221.0,77.65,77.65,77.52,77.53,7221.0
2016-07-18 14:45:00,77.54,77.58,77.5,77.52,8976.0,77.54,77.58,77.5,77.52,8976.0
2016-07-18 14:50:00,77.53,77.59,77.53,77.55,5819.0,77.53,77.59,77.53,77.55,5819.0
2016-07-18 14:55:00,77.52,77.59,77.5,77.58,6632.0,77.52,77.59,77.5,77.58,6632.0
2016-07-18 15:00:00,77.58,77.61,77.54,77.61,6513.0,77.58,77.61,77.54,77.61,6513.0
2016-07-18 15:05:00,77.6,77.63,77.55,77.63,15521.0,77.6,77.63,77.55,77.63,15521.0
2016-07-18 15:10:00,77.62,77.62,77.53,77.56,32903.0,77.62,77.62,77.53,77.56,32903.0
2016-07-18 15:15:00,77.56,77.62,77.55,77.59,8779.0,77.56,77.62,77.55,77.59,8779.0
2016-07-18 15:20:00,77.6,77.64,77.56,77.59,12519.0,77.6,77.64,77.56,77.59,12519.0
2016-07-18 15:25:00,77.59,77.62,77.57,77.58,17952.0,77.59,77.62,77.57,77.58,17952.0
2016-07-18 15:30:00,77.59,77.63,77.57,77.59,7520.0,77.59,77.63,77.57,77.59,7520.0
2016-07-18 15:35:00,77.58,77.64,77.58,77.63,6879.0,77.58,77.64,77.58,77.63,6879.0
2016-07-18 15:40:00,77.63,77.69,77.59,77.68,12170.0,77.63,77.69,77.59,77.68,12170.0
2016-07-18 15:45:00,77.69,77.86,77.67,77.84,25548.0,77.69,77.86,77.67,77.84,25548.0
2016-07-18 15:50:00,77.84,77.9,77.78,77.9,51695.0,77.84,77.9,77.78,77.9,51695.0
2016-07-18 15:55:00,77.88,77.9,77.73,77.75,94862.0,77.88,77.9,77.73,77.75,94862.0
2016-07-19 09:30:00,78.21,78.21,77.71,77.79,17151.0,78.21,78.21,77.71,77.79,17151.0
2016-07-19 09:35:00,77.85,77.91,77.34,77.42,15220.0,77.85,77.91,77.34,77.42,15220.0
2016-07-19 09:40:00,77.44,77.56,77.37,77.56,13437.0,77.44,77.56,77.37,77.56,13437.0
2016-07-19 09:45:00,77.45,77.49,77.32,77.35,7148.0,77.45,77.49,77.32,77.35,7148.0
2016-07-19 09:50:00,77.31,77.4,77.27,77.36,4100.0,77.31,77.4,77.27,77.36,4100.0
2016-07-19 09:55:00,77.39,77.4,77.25,77.32,22226.0,77.39,77.4,77.25,77.32,22226.0
2016-07-19 10:00:00,77.33,77.34,77.11,77.18,27131.0,77.33,77.34,77.11,77.18,27131.0
2016-07-19 10:05:00,77.2,77.26,77.13,77.24,5430.0,77.2,77.26,77.13,77.24,5430.0
2016-07-19 10:10:00,77.26,77.35,77.24,77.25,8100.0,77.26,77.35,77.24,77.25,8100.0
2016-07-19 10:15:00,77.25,77.25,77.17,77.17,7250.0,77.25,77.25,77.17,77.17,7250.0
2016-07-19 10:20:00,77.14,77.14,76.96,77.01,10308.0,77.14,77.14,76.96,77.01,10308.0
2016-07-19 10:25:00,77.0,77.1,76.99,76.99,6800.0,77.0,77.1,76.99,76.99,6800.0
2016-07-19 10:30:00,76.99,77.24,76.99,77.23,18876.0,76.99,77.24,76.99,77.23,18876.0
2016-07-19 10:35:00,77.27,77.29,77.18,77.28,4100.0,77.27,77.29,77.18,77.28,4100.0
2016-07-19 10:40:00,77.28,77.4,77.27,77.4,8756.0,77.28,77.4,77.27,77.4,8756.0
2016-07-19 10:45:00,77.45,77.46,77.29,77.34,4500.0,77.45,77.46,77.29,77.34,4500.0
2016-07-19 10:50:00,77.35,77.44,77.33,77.42,3200.0,77.35,77.44,77.33,77.42,3200.0
2016-07-19 10:55:00,77.44,77.45,77.42,77.43,4049.0,77.44,77.45,77.42,77.43,4049.0
2016-07-19 11:00:00,77.43,77.48,77.42,77.43,10766.0,77.43,77.48,77.42,77.43,10766.0
2016-07-19 11:05:00,77.47,77.65,77.46,77.65,8165.0,77.47,77.65,77.46,77.65,8165.0
2016-07-19 11:10:00,77.61,77.61,77.5,77.59,7200.0,77.61,77.61,77.5,77.59,7200.0
2016-07-19 11:15:00,77.61,77.64,77.52,77.55,6594.0,77.61,77.64,77.52,77.55,6594.0
2016-07-19 11:20:00,77.53,77.57,77.49,77.56,2293.0,77.53,77.57,77.49,77.56,2293.0
2016-07-19 11:25:00,77.54,77.54,77.45,77.49,3950.0,77.54,77.54,77.45,77.49,3950.0
2016-07-19 11:30:00,77.5,77.57,77.5,77.51,4400.0,77.5,77.57,77.5,77.51,4400.0
2016-07-19 11:35:00,77.52,77.54,77.5,77.53,2000.0,77.52,77.54,77.5,77.53,2000.0
2016-07-19 11:40:00,77.52,77.55,77.46,77.46,2530.0,77.52,77.55,77.46,77.46,2530.0
2016-07-19 11:45:00,77.45,77.46,77.28,77.28,8200.0,77.45,77.46,77.28,77.28,8200.0
2016-07-19 11:50:00,77.29,77.34,77.24,77.34,8350.0,77.29,77.34,77.24,77.34,8350.0
2016-07-19 11:55:00,77.33,77.33,77.23,77.25,3566.0,77.33,77.33,77.23,77.25,3566.0
2016-07-19 12:00:00,77.25,77.34,77.24,77.28,16931.0,77.25,77.34,77.24,77.28,16931.0
2016-07-19 12:05:00,77.29,77.33,77.2,77.2,7650.0,77.29,77.33,77.2,77.2,7650.0
2016-07-19 12:10:00,77.2,77.29,77.2,77.24,11329.0,77.2,77.29,77.2,77.24,11329.0
2016-07-19 12:15:00,77.25,77.26,77.18,77.2,10649.0,77.25,77.26,77.18,77.2,10649.0
2016-07-19 12:20:00,77.2,77.26,77.15,77.18,28538.0,77.2,77.26,77.15,77.18,28538.0
2016-07-19 12:25:00,77.19,77.23,77.16,77.2,17354.0,77.19,77.23,77.16,77.2,17354.0
2016-07-19 12:30:00,77.2,77.24,77.16,77.19,15003.0,77.2,77.24,77.16,77.19,15003.0
2016-07-19 12:35:00,77.18,77.22,77.16,77.17,16467.0,77.18,77.22,77.16,77.17,16467.0
2016-07-19 12:40:00,77.16,77.25,77.16,77.21,14507.0,77.16,77.25,77.16,77.21,14507.0
2016-07-19 12:45:00,77.23,77.25,77.16,77.23,29136.0,77.23,77.25,77.16,77.23,29136.0
2016-07-19 12:50:00,77.24,77.3,77.23,77.26,8931.0,77.24,77.3,77.23,77.26,8931.0
2016-07-19 12:55:00,77.26,77.36,77.19,77.36,25900.0,77.26,77.36,77.19,77.36,25900.0
2016-07-19 13:00:00,77.33,77.34,77.28,77.3,6951.0,77.33,77.34,77.28,77.3,6951.0
2016-07-19 13:05:00,77.3,77.36,77.28,77.3,4848.0,77.3,77.36,77.28,77.3,4848.0
2016-07-19 13:10:00,77.32,77.33,77.3,77.32,2150.0,77.32,77.33,77.3,77.32,2150.0
2016-07-19 13:15:00,77.32,77.35,77.31,77.33,1726.0,77.32,77.35,77.31,77.33,1726.0
2016-07-19 13:20:00,77.33,77.38,77.33,77.37,1433.0,77.33,77.38,77.33,77.37,1433.0
2016-07-19 13:25:00,77.36,77.37,77.29,77.3,4400.0,77.36,77.37,77.29,77.3,4400.0
2016-07-19 13:30:00,77.29,77.36,77.29,77.35,3150.0,77.29,77.36,77.29,77.35,3150.0
2016-07-19 13:35:00,77.33,77.37,77.3,77.36,3149.0,77.33,77.37,77.3,77.36,3149.0
2016-07-19 13:40:00,77.38,77.4,77.36,77.38,2800.0,77.38,77.4,77.36,77.38,2800.0
2016-07-19 13:45:00,77.37,77.5,77.37,77.48,4891.0,77.37,77.5,77.37,77.48,4891.0
2016-07-19 13:50:00,77.48,77.49,77.44,77.44,3184.0,77.48,77.49,77.44,77.44,3184.0
2016-07-19 13:55:00,77.41,77.49,77.41,77.44,3750.0,77.41,77.49,77.41,77.44,3750.0
2016-07-19 14:00:00,77.43,77.48,77.4,77.43,12716.0,77.43,77.48,77.4,77.43,12716.0
2016-07-19 14:05:00,77.43,77.44,77.34,77.4,29821.0,77.43,77.44,77.34,77.4,29821.0
2016-07-19 14:10:00,77.38,77.46,77.34,77.35,15512.0,77.38,77.46,77.34,77.35,15512.0
2016-07-19 14:15:00,77.35,77.44,77.35,77.43,12921.0,77.35,77.44,77.35,77.43,12921.0
2016-07-19 14:20:00,77.45,77.45,77.4,77.41,3978.0,77.45,77.45,77.4,77.41,3978.0
2016-07-19 14:25:00,77.42,77.42,77.32,77.37,18150.0,77.42,77.42,77.32,77.37,18150.0
2016-07-19 14:30:00,77.38,77.46,77.37,77.39,14161.0,77.38,77.46,77.37,77.39,14161.0
2016-07-19 14:35:00,77.38,77.45,77.3,77.43,20789.0,77.38,77.45,77.3,77.43,20789.0
2016-07-19 14:40:00,77.44,77.45,77.32,77.33,11100.0,77.44,77.45,77.32,77.33,11100.0
2016-07-19 14:45:00,77.34,77.45,77.31,77.36,22388.0,77.34,77.45,77.31,77.36,22388.0
2016-07-19 14:50:00,77.35,77.37,77.27,77.35,82585.0,77.35,77.37,77.27,77.35,82585.0
2016-07-19 14:55:00,77.33,77.36,77.23,77.25,18259.0,77.33,77.36,77.23,77.25,18259.0
2016-07-19 15:00:00,77.25,77.29,77.21,77.26,19778.0,77.25,77.29,77.21,77.26,19778.0
2016-07-19 15:05:00,77.27,77.34,77.23,77.3,28459.0,77.27,77.34,77.23,77.3,28459.0
2016-07-19 15:10:00,77.32,77.34,77.27,77.27,4539.0,77.32,77.34,77.27,77.27,4539.0
2016-07-19 15:15:00,77.27,77.31,77.26,77.29,6411.0,77.27,77.31,77.26,77.29,6411.0
2016-07-19 15:20:00,77.29,77.37,77.29,77.37,4047.0,77.29,77.37,77.29,77.37,4047.0
2016-07-19 15:25:00,77.38,77.47,77.38,77.47,3434.0,77.38,77.47,77.38,77.47,3434.0
2016-07-19 15:30:00,77.45,77.49,77.42,77.49,6500.0,77.45,77.49,77.42,77.49,6500.0
2016-07-19 15:35:00,77.5,77.5,77.45,77.49,5805.0,77.5,77.5,77.45,77.49,5805.0
2016-07-19 15:40:00,77.48,77.5,77.41,77.47,13538.0,77.48,77.5,77.41,77.47,13538.0
2016-07-19 15:45:00,77.46,77.48,77.44,77.44,10928.0,77.46,77.48,77.44,77.44,10928.0
2016-07-19 15:50:00,77.45,77.46,77.34,77.34,39440.0,77.45,77.46,77.34,77.34,39440.0
2016-07-19 15:55:00,77.35,77.36,77.25,77.29,155378.0,77.35,77.36,77.25,77.29,155378.0
2016-07-20 09:30:00,77.6,77.6,77.2,77.5,17023.0,77.6,77.6,77.2,77.5,17023.0
2016-07-20 09:35:00,77.36,77.47,77.19,77.19,11800.0,77.36,77.47,77.19,77.19,11800.0
2016-07-20 09:40:00,77.23,77.37,77.07,77.09,15678.0,77.23,77.37,77.07,77.09,15678.0
2016-07-20 09:45:00,77.12,77.33,77.1,77.28,8749.0,77.12,77.33,77.1,77.28,8749.0
2016-07-20 09:50:00,77.3,77.33,77.19,77.2,6001.0,77.3,77.33,77.19,77.2,6001.0
2016-07-20 09:55:00,77.21,77.43,77.16,77.37,28077.0,77.21,77.43,77.16,77.37,28077.0
2016-07-20 10:00:00,77.37,77.52,77.37,77.52,13058.0,77.37,77.52,77.37,77.52,13058.0
2016-07-20 10:05:00,77.46,77.51,77.38,77.49,7174.0,77.46,77.51,77.38,77.49,7174.0
2016-07-20 10:10:00,77.51,77.53,77.37,77.41,7654.0,77.51,77.53,77.37,77.41,7654.0
2016-07-20 10:15:00,77.43,77.5,77.39,77.46,4900.0,77.43,77.5,77.39,77.46,4900.0
2016-07-20 10:20:00,77.47,77.48,77.36,77.42,9200.0,77.47,77.48,77.36,77.42,9200.0
2016-07-20 10:25:00,77.42,77.6,77.4,77.53,15180.0,77.42,77.6,77.4,77.53,15180.0
2016-07-20 10:30:00,77.52,77.58,77.48,77.5,6173.0,77.52,77.58,77.48,77.5,6173.0
2016-07-20 10:35:00,77.51,77.64,77.51,77.63,10172.0,77.51,77.64,77.51,77.63,10172.0
2016-07-20 10:40:00,77.63,77.71,77.63,77.69,4096.0,77.63,77.71,77.63,77.69,4096.0
2016-07-20 10:45:00,77.72,77.74,77.58,77.59,5895.0,77.72,77.74,77.58,77.59,5895.0
2016-07-20 10:50:00,77.62,77.67,77.57,77.66,6806.0,77.62,77.67,77.57,77.66,6806.0
2016-07-20 10:55:00,77.68,77.69,77.63,77.63,3211.0,77.68,77.69,77.63,77.63,3211.0
2016-07-20 11:00:00,77.62,77.69,77.6,77.62,4900.0,77.62,77.69,77.6,77.62,4900.0
2016-07-20 11:05:00,77.61,77.64,77.58,77.61,4940.0,77.61,77.64,77.58,77.61,4940.0
2016-07-20 11:10:00,77.58,77.59,77.52,77.55,8200.0,77.58,77.59,77.52,77.55,8200.0
2016-07-20 11:15:00,77.56,77.59,77.53,77.58,3200.0,77.56,77.59,77.53,77.58,3200.0
2016-07-20 11:20:00,77.59,77.6,77.48,77.48,22700.0,77.59,77.6,77.48,77.48,22700.0
2016-07-20 11:25:00,77.49,77.53,77.48,77.53,4240.0,77.49,77.53,77.48,77.53,4240.0
2016-07-20 11:30:00,77.53,77.55,77.42,77.43,19164.0,77.53,77.55,77.42,77.43,19164.0
2016-07-20 11:35:00,77.43,77.44,77.3,77.3,21800.0,77.43,77.44,77.3,77.3,21800.0
2016-07-20 11:40:00,77.3,77.33,77.24,77.25,4659.0,77.3,77.33,77.24,77.25,4659.0
2016-07-20 11:45:00,77.24,77.32,77.22,77.22,22250.0,77.24,77.32,77.22,77.22,22250.0
2016-07-20 11:50:00,77.22,77.26,77.11,77.11,21207.0,77.22,77.26,77.11,77.11,21207.0
2016-07-20 11:55:00,77.14,77.17,77.06,77.1,36692.0,77.14,77.17,77.06,77.1,36692.0
2016-07-20 12:00:00,77.12,77.25,77.12,77.25,6806.0,77.12,77.25,77.12,77.25,6806.0
2016-07-20 12:05:00,77.29,77.36,77.26,77.3,21060.0,77.29,77.36,77.26,77.3,21060.0
2016-07-20 12:10:00,77.3,77.36,77.21,77.22,13495.0,77.3,77.36,77.21,77.22,13495.0
2016-07-20 12:15:00,77.21,77.46,77.2,77.42,37733.0,77.21,77.46,77.2,77.42,37733.0
2016-07-20 12:20:00,77.42,77.44,77.29,77.31,30175.0,77.42,77.44,77.29,77.31,30175.0
2016-07-20 12:25:00,77.3,77.32,77.18,77.18,17100.0,77.3,77.32,77.18,77.18,17100.0
2016-07-20 12:30:00,77.19,77.31,77.17,77.28,19764.0,77.19,77.31,77.17,77.28,19764.0
2016-07-20 12:35:00,77.29,77.29,77.17,77.19,13827.0,77.29,77.29,77.17,77.19,13827.0
2016-07-20 12:40:00,77.17,77.18,77.11,77.14,17695.0,77.17,77.18,77.11,77.14,17695.0
2016-07-20 12:45:00,77.13,77.14,77.04,77.06,6552.0,77.13,77.14,77.04,77.06,6552.0
2016-07-20 12:50:00,77.07,77.1,77.05,77.08,9080.0,77.07,77.1,77.05,77.08,9080.0
2016-07-20 12:55:00,77.09,77.09,77.0,77.07,19418.0,77.09,77.09,77.0,77.07,19418.0
2016-07-20 13:00:00,77.06,77.12,77.02,77.09,19935.0,77.06,77.12,77.02,77.09,19935.0
2016-07-20 13:05:00,77.09,77.13,77.05,77.08,9210.0,77.09,77.13,77.05,77.08,9210.0
2016-07-20 13:10:00,77.08,77.08,76.93,76.99,13850.0,77.08,77.08,76.93,76.99,13850.0
2016-07-20 13:15:00,76.97,77.02,76.96,76.97,12491.0,76.97,77.02,76.96,76.97,12491.0
2016-07-20 13:20:00,76.97,77.06,76.97,77.01,13558.0,76.97,77.06,76.97,77.01,13558.0
2016-07-20 13:25:00,77.03,77.12,77.01,77.12,7918.0,77.03,77.12,77.01,77.12,7918.0
2016-07-20 13:30:00,77.12,77.18,77.12,77.18,6330.0,77.12,77.18,77.12,77.18,6330.0
2016-07-20 13:35:00,77.17,77.21,77.08,77.14,12997.0,77.17,77.21,77.08,77.14,12997.0
2016-07-20 13:40:00,77.12,77.13,77.09,77.13,6038.0,77.12,77.13,77.09,77.13,6038.0
2016-07-20 13:45:00,77.1,77.11,77.08,77.09,8460.0,77.1,77.11,77.08,77.09,8460.0
2016-07-20 13:50:00,77.08,77.09,76.95,76.99,10847.0,77.08,77.09,76.95,76.99,10847.0
2016-07-20 13:55:00,77.0,77.02,76.97,76.99,9979.0,77.0,77.02,76.97,76.99,9979.0
2016-07-20 14:00:00,77.0,77.13,76.98,77.11,10475.0,77.0,77.13,76.98,77.11,10475.0
2016-07-20 14:05:00,77.1,77.26,77.09,77.22,19049.0,77.1,77.26,77.09,77.22,19049.0
2016-07-20 14:10:00,77.21,77.27,77.19,77.27,8152.0,77.21,77.27,77.19,77.27,8152.0
2016-07-20 14:15:00,77.27,77.36,77.27,77.33,11361.0,77.27,77.36,77.27,77.33,11361.0
2016-07-20 14:20:00,77.33,77.33,77.15,77.18,11348.0,77.33,77.33,77.15,77.18,11348.0
2016-07-20 14:25:00,77.18,77.19,77.06,77.12,15079.0,77.18,77.19,77.06,77.12,15079.0
2016-07-20 14:30:00,77.14,77.23,77.13,77.22,7747.0,77.14,77.23,77.13,77.22,7747.0
2016-07-20 14:35:00,77.21,77.3,77.19,77.22,11852.0,77.21,77.3,77.19,77.22,11852.0
2016-07-20 14:40:00,77.23,77.23,77.06,77.12,18699.0,77.23,77.23,77.06,77.12,18699.0
2016-07-20 14:45:00,77.13,77.15,77.02,77.03,27116.0,77.13,77.15,77.02,77.03,27116.0
2016-07-20 14:50:00,77.03,77.13,77.03,77.06,12888.0,77.03,77.13,77.03,77.06,12888.0
2016-07-20 14:55:00,77.07,77.1,77.03,77.04,9023.0,77.07,77.1,77.03,77.04,9023.0
2016-07-20 15:00:00,77.03,77.05,77.03,77.05,8679.0,77.03,77.05,77.03,77.05,8679.0
2016-07-20 15:05:00,77.04,77.08,77.02,77.08,10502.0,77.04,77.08,77.02,77.08,10502.0
2016-07-20 15:10:00,77.09,77.09,77.06,77.07,8963.0,77.09,77.09,77.06,77.07,8963.0
2016-07-20 15:15:00,77.06,77.06,77.0,77.01,14808.0,77.06,77.06,77.0,77.01,14808.0
2016-07-20 15:20:00,77.01,77.03,77.0,77.01,14851.0,77.01,77.03,77.0,77.01,14851.0
2016-07-20 15:25:00,77.02,77.05,77.01,77.05,17155.0,77.02,77.05,77.01,77.05,17155.0
2016-07-20 15:30:00,77.05,77.06,77.04,77.06,9402.0,77.05,77.06,77.04,77.06,9402.0
2016-07-20 15:35:00,77.06,77.16,77.04,77.16,38206.0,77.06,77.16,77.04,77.16,38206.0
2016-07-20 15:40:00,77.15,77.22,77.11,77.22,39327.0,77.15,77.22,77.11,77.22,39327.0
2016-07-20 15:45:00,77.23,77.25,77.2,77.21,24001.0,77.23,77.25,77.2,77.21,24001.0
2016-07-20 15:50:00,77.21,77.25,77.15,77.16,42927.0,77.21,77.25,77.15,77.16,42927.0
2016-07-20 15:55:00,77.15,77.17,77.07,77.17,87865.0,77.15,77.17,77.07,77.17,87865.0
2016-07-21 09:30:00,76.9,77.01,76.84,76.85,13548.0,76.9,77.01,76.84,76.85,13548.0
2016-07-21 09:35:00,76.85,76.92,76.65,76.84,23407.0,76.85,76.92,76.65,76.84,23407.0
2016-07-21 09:40:00,76.82,76.82,76.51,76.51,19945.0,76.82,76.82,76.51,76.51,19945.0
2016-07-21 09:45:00,76.52,76.54,76.37,76.42,24897.0,76.52,76.54,76.37,76.42,24897.0
2016-07-21 09:50:00,76.43,76.67,76.42,76.58,17101.0,76.43,76.67,76.42,76.58,17101.0
2016-07-21 09:55:00,76.59,76.61,76.34,76.38,23010.0,76.59,76.61,76.34,76.38,23010.0
2016-07-21 10:00:00,76.36,76.59,76.36,76.43,22304.0,76.36,76.59,76.36,76.43,22304.0
2016-07-21 10:05:00,76.42,76.44,76.09,76.09,37679.0,76.42,76.44,76.09,76.09,37679.0
2016-07-21 10:10:00,76.09,76.15,76.0,76.15,43196.0,76.09,76.15,76.0,76.15,43196.0
2016-07-21 10:15:00,76.14,76.15,75.92,76.0,44004.0,76.14,76.15,75.92,76.0,44004.0
2016-07-21 10:20:00,76.01,76.06,75.88,75.88,22465.0,76.01,76.06,75.88,75.88,22465.0
2016-07-21 10:25:00,75.88,75.93,75.79,75.84,19973.0,75.88,75.93,75.79,75.84,19973.0
2016-07-21 10:30:00,75.85,76.16,75.85,76.12,19830.0,75.85,76.16,75.85,76.12,19830.0
2016-07-21 10:35:00,76.11,76.23,76.07,76.19,37800.0,76.11,76.23,76.07,76.19,37800.0
2016-07-21 10:40:00,76.19,76.39,76.09,76.39,63273.0,76.19,76.39,76.09,76.39,63273.0
2016-07-21 10:45:00,76.39,76.72,76.34,76.72,84228.0,76.39,76.72,76.34,76.72,84228.0
2016-07-21 10:50:00,76.71,76.75,76.54,76.63,27669.0,76.71,76.75,76.54,76.63,27669.0
2016-07-21 10:55:00,76.63,76.87,76.6,76.85,34561.0,76.63,76.87,76.6,76.85,34561.0
2016-07-21 11:00:00,76.85,76.88,76.65,76.66,22980.0,76.85,76.88,76.65,76.66,22980.0
2016-07-21 11:05:00,76.65,76.66,76.38,76.38,11250.0,76.65,76.66,76.38,76.38,11250.0
2016-07-21 11:10:00,76.34,76.44,76.28,76.4,13362.0,76.34,76.44,76.28,76.4,13362.0
2016-07-21 11:15:00,76.43,76.53,76.43,76.51,8165.0,76.43,76.53,76.43,76.51,8165.0
2016-07-21 11:20:00,76.51,76.51,76.38,76.41,7450.0,76.51,76.51,76.38,76.41,7450.0
2016-07-21 11:25:00,76.43,76.57,76.42,76.56,19900.0,76.43,76.57,76.42,76.56,19900.0
2016-07-21 11:30:00,76.56,76.69,76.54,76.62,34476.0,76.56,76.69,76.54,76.62,34476.0
2016-07-21 11:35:00,76.6,76.6,76.42,76.42,9266.0,76.6,76.6,76.42,76.42,9266.0
2016-07-21 11:40:00,76.41,76.41,76.29,76.29,1400.0,76.41,76.41,76.29,76.29,1400.0
2016-07-21 11:45:00,76.27,76.27,76.15,76.17,13912.0,76.27,76.27,76.15,76.17,13912.0
2016-07-21 11:50:00,76.18,76.18,75.99,75.99,9807.0,76.18,76.18,75.99,75.99,9807.0
2016-07-21 11:55:00,75.97,76.14,75.97,76.11,14514.0,75.97,76.14,75.97,76.11,14514.0
2016-07-21 12:00:00,76.11,76.22,76.08,76.19,19795.0,76.11,76.22,76.08,76.19,19795.0
2016-07-21 12:05:00,76.18,76.2,76.07,76.09,13481.0,76.18,76.2,76.07,76.09,13481.0
2016-07-21 12:10:00,76.11,76.18,76.07,76.18,6668.0,76.11,76.18,76.07,76.18,6668.0
2016-07-21 12:15:00,76.19,76.19,76.12,76.16,6306.0,76.19,76.19,76.12,76.16,6306.0
2016-07-21 12:20:00,76.15,76.17,76.11,76.15,10768.0,76.15,76.17,76.11,76.15,10768.0
2016-07-21 12:25:00,76.16,76.29,76.14,76.29,8464.0,76.16,76.29,76.14,76.29,8464.0
2016-07-21 12:30:00,76.29,76.31,76.27,76.29,4600.0,76.29,76.31,76.27,76.29,4600.0
2016-07-21 12:35:00,76.28,76.29,76.26,76.26,3448.0,76.28,76.29,76.26,76.26,3448.0
2016-07-21 12:40:00,76.26,76.34,76.23,76.31,11050.0,76.26,76.34,76.23,76.31,11050.0
2016-07-21 12:45:00,76.3,76.37,76.3,76.35,3067.0,76.3,76.37,76.3,76.35,3067.0
2016-07-21 12:50:00,76.33,76.39,76.28,76.39,6796.0,76.33,76.39,76.28,76.39,6796.0
2016-07-21 12:55:00,76.38,76.48,76.37,76.48,10910.0,76.38,76.48,76.37,76.48,10910.0
2016-07-21 13:00:00,76.47,76.51,76.42,76.43,15746.0,76.47,76.51,76.42,76.43,15746.0
2016-07-21 13:05:00,76.43,76.48,76.41,76.47,8965.0,76.43,76.48,76.41,76.47,8965.0
2016-07-21 13:10:00,76.47,76.47,76.42,76.44,6075.0,76.47,76.47,76.42,76.44,6075.0
2016-07-21 13:15:00,76.45,76.52,76.43,76.52,9111.0,76.45,76.52,76.43,76.52,9111.0
2016-07-21 13:20:00,76.52,76.52,76.45,76.45,18904.0,76.52,76.52,76.45,76.45,18904.0
2016-07-21 13:25:00,76.47,76.55,76.46,76.53,9747.0,76.47,76.55,76.46,76.53,9747.0
2016-07-21 13:30:00,76.52,76.53,76.48,76.48,8150.0,76.52,76.53,76.48,76.48,8150.0
2016-07-21 13:35:00,76.48,76.5,76.47,76.48,6200.0,76.48,76.5,76.47,76.48,6200.0
2016-07-21 13:40:00,76.47,76.48,76.4,76.41,5633.0,76.47,76.48,76.4,76.41,5633.0
2016-07-21 13:45:00,76.4,76.41,76.34,76.34,6600.0,76.4,76.41,76.34,76.34,6600.0
2016-07-21 13:50:00,76.34,76.35,76.33,76.34,5500.0,76.34,76.35,76.33,76.34,5500.0
2016-07-21 13:55:00,76.34,76.4,76.32,76.39,51350.0,76.34,76.4,76.32,76.39,51350.0
2016-07-21 14:00:00,76.39,76.4,76.34,76.4,26900.0,76.39,76.4,76.34,76.4,26900.0
2016-07-21 14:05:00,76.4,76.47,76.37,76.43,15300.0,76.4,76.47,76.37,76.43,15300.0
2016-07-21 14:10:00,76.45,76.48,76.35,76.37,12700.0,76.45,76.48,76.35,76.37,12700.0
2016-07-21 14:15:00,76.37,76.45,76.37,76.4,7000.0,76.37,76.45,76.37,76.4,7000.0
2016-07-21 14:20:00,76.41,76.43,76.39,76.41,11569.0,76.41,76.43,76.39,76.41,11569.0
2016-07-21 14:25:00,76.42,76.45,76.4,76.44,7239.0,76.42,76.45,76.4,76.44,7239.0
2016-07-21 14:30:00,76.43,76.43,76.37,76.4,7800.0,76.43,76.43,76.37,76.4,7800.0
2016-07-21 14:35:00,76.38,76.41,76.38,76.4,14009.0,76.38,76.41,76.38,76.4,14009.0
2016-07-21 14:40:00,76.39,76.4,76.37,76.37,6730.0,76.39,76.4,76.37,76.37,6730.0
2016-07-21 14:45:00,76.38,76.38,76.24,76.31,11001.0,76.38,76.38,76.24,76.31,11001.0
2016-07-21 14:50:00,76.31,76.32,76.27,76.27,4100.0,76.31,76.32,76.27,76.27,4100.0
2016-07-21 14:55:00,76.27,76.3,76.21,76.27,15500.0,76.27,76.3,76.21,76.27,15500.0
2016-07-21 15:00:00,76.27,76.35,76.26,76.31,9100.0,76.27,76.35,76.26,76.31,9100.0
2016-07-21 15:05:00,76.31,76.36,76.28,76.34,19133.0,76.31,76.36,76.28,76.34,19133.0
2016-07-21 15:10:00,76.35,76.42,76.34,76.42,10481.0,76.35,76.42,76.34,76.42,10481.0
2016-07-21 15:15:00,76.41,76.41,76.38,76.41,11200.0,76.41,76.41,76.38,76.41,11200.0
2016-07-21 15:20:00,76.41,76.43,76.38,76.39,10793.0,76.41,76.43,76.38,76.39,10793.0
2016-07-21 15:25:00,76.38,76.44,76.32,76.44,32749.0,76.38,76.44,76.32,76.44,32749.0
2016-07-21 15:30:00,76.43,76.48,76.41,76.47,25176.0,76.43,76.48,76.41,76.47,25176.0
2016-07-21 15:35:00,76.48,76.48,76.42,76.42,12799.0,76.48,76.48,76.42,76.42,12799.0
2016-07-21 15:40:00,76.42,76.42,76.38,76.41,35421.0,76.42,76.42,76.38,76.41,35421.0
2016-07-21 15:45:00,76.4,76.41,76.35,76.39,48717.0,76.4,76.41,76.35,76.39,48717.0
2016-07-21 15:50:00,76.39,76.63,76.38,76.63,68508.0,76.39,76.63,76.38,76.63,68508.0
2016-07-21 15:55:00,76.63,76.65,76.52,76.55,68250.0,76.63,76.65,76.52,76.55,68250.0
2016-07-22 09:30:00,76.5,76.52,76.0,76.25,51147.0,76.5,76.52,76.0,76.25,51147.0
2016-07-22 09:35:00,76.37,76.45,76.13,76.35,34656.0,76.37,76.45,76.13,76.35,34656.0
2016-07-22 09:40:00,76.33,76.39,76.09,76.13,37850.0,76.33,76.39,76.09,76.13,37850.0
2016-07-22 09:45:00,76.14,76.36,76.06,76.3,29525.0,76.14,76.36,76.06,76.3,29525.0
2016-07-22 09:50:00,76.27,76.35,75.98,76.05,23595.0,76.27,76.35,75.98,76.05,23595.0
2016-07-22 09:55:00,76.01,76.12,75.87,76.12,71824.0,76.01,76.12,75.87,76.12,71824.0
2016-07-22 10:00:00,76.08,76.23,75.72,75.81,84473.0,76.08,76.23,75.72,75.81,84473.0
2016-07-22 10:05:00,75.84,75.96,75.79,75.91,13508.0,75.84,75.96,75.79,75.91,13508.0
2016-07-22 10:10:00,75.88,76.08,75.83,76.08,15569.0,75.88,76.08,75.83,76.08,15569.0
2016-07-22 10:15:00,76.1,76.29,76.1,76.27,16100.0,76.1,76.29,76.1,76.27,16100.0
2016-07-22 10:20:00,76.27,76.29,75.97,75.98,25461.0,76.27,76.29,75.97,75.98,25461.0
2016-07-22 10:25:00,76.0,76.04,75.83,75.84,12348.0,76.0,76.04,75.83,75.84,12348.0
2016-07-22 10:30:00,75.86,75.95,75.85,75.94,20379.0,75.86,75.95,75.85,75.94,20379.0
2016-07-22 10:35:00,75.92,76.0,75.86,75.98,20086.0,75.92,76.0,75.86,75.98,20086.0
2016-07-22 10:40:00,75.99,76.12,75.98,76.12,17450.0,75.99,76.12,75.98,76.12,17450.0
2016-07-22 10:45:00,76.11,76.12,76.04,76.08,8903.0,76.11,76.12,76.04,76.08,8903.0
2016-07-22 10:50:00,76.08,76.1,75.96,76.1,12505.0,76.08,76.1,75.96,76.1,12505.0
2016-07-22 10:55:00,76.11,76.16,76.07,76.09,6842.0,76.11,76.16,76.07,76.09,6842.0
2016-07-22 11:00:00,76.08,76.16,76.08,76.11,14276.0,76.08,76.16,76.08,76.11,14276.0
2016-07-22 11:05:00,76.1,76.24,76.06,76.24,5500.0,76.1,76.24,76.06,76.24,5500.0
2016-07-22 11:10:00,76.25,76.25,76.05,76.13,16158.0,76.25,76.25,76.05,76.13,16158.0
2016-07-22 11:15:00,76.12,76.12,76.02,76.02,3875.0,76.12,76.12,76.02,76.02,3875.0
2016-07-22 11:20:00,76.03,76.08,76.03,76.07,3025.0,76.03,76.08,76.03,76.07,3025.0
2016-07-22 11:25:00,76.05,76.23,76.05,76.22,4711.0,76.05,76.23,76.05,76.22,4711.0
2016-07-22 11:30:00,76.23,76.32,76.23,76.28,10147.0,76.23,76.32,76.23,76.28,10147.0
2016-07-22 11:35:00,76.29,76.35,76.24,76.27,11102.0,76.29,76.35,76.24,76.27,11102.0
2016-07-22 11:40:00,76.27,76.37,76.27,76.33,22520.0,76.27,76.37,76.27,76.33,22520.0
2016-07-22 11:45:00,76.33,76.49,76.3,76.49,15150.0,76.33,76.49,76.3,76.49,15150.0
2016-07-22 11:50:00,76.47,76.57,76.46,76.57,16885.0,76.47,76.57,76.46,76.57,16885.0
2016-07-22 11:55:00,76.57,76.67,76.55,76.65,9371.0,76.57,76.67,76.55,76.65,9371.0
2016-07-22 12:00:00,76.63,76.63,76.55,76.6,5610.0,76.63,76.63,76.55,76.6,5610.0
2016-07-22 12:05:00,76.61,76.61,76.42,76.42,8262.0,76.61,76.61,76.42,76.42,8262.0
2016-07-22 12:10:00,76.43,76.51,76.4,76.42,5840.0,76.43,76.51,76.4,76.42,5840.0
2016-07-22 12:15:00,76.42,76.46,76.39,76.39,5300.0,76.42,76.46,76.39,76.39,5300.0
2016-07-22 12:20:00,76.4,76.43,76.3,76.31,6700.0,76.4,76.43,76.3,76.31,6700.0
2016-07-22 12:25:00,76.31,76.39,76.31,76.33,9886.0,76.31,76.39,76.31,76.33,9886.0
2016-07-22 12:30:00,76.33,76.43,76.33,76.39,4596.0,76.33,76.43,76.33,76.39,4596.0
2016-07-22 12:35:00,76.36,76.45,76.34,76.42,14533.0,76.36,76.45,76.34,76.42,14533.0
2016-07-22 12:40:00,76.4,76.47,76.38,76.46,6400.0,76.4,76.47,76.38,76.46,6400.0
2016-07-22 12:45:00,76.47,76.49,76.41,76.47,6769.0,76.47,76.49,76.41,76.47,6769.0
2016-07-22 12:50:00,76.47,76.47,76.38,76.41,10966.0,76.47,76.47,76.38,76.41,10966.0
2016-07-22 12:55:00,76.42,76.44,76.38,76.39,3150.0,76.42,76.44,76.38,76.39,3150.0
2016-07-22 13:00:00,76.39,76.48,76.38,76.42,8559.0,76.39,76.48,76.38,76.42,8559.0
2016-07-22 13:05:00,76.42,76.46,76.31,76.34,12926.0,76.42,76.46,76.31,76.34,12926.0
2016-07-22 13:10:00,76.36,76.46,76.34,76.46,7700.0,76.36,76.46,76.34,76.46,7700.0
2016-07-22 13:15:00,76.45,76.46,76.38,76.39,18871.0,76.45,76.46,76.38,76.39,18871.0
2016-07-22 13:20:00,76.39,76.39,76.29,76.29,19209.0,76.39,76.39,76.29,76.29,19209.0
2016-07-22 13:25:00,76.28,76.33,76.24,76.33,23537.0,76.28,76.33,76.24,76.33,23537.0
2016-07-22 13:30:00,76.33,76.37,76.27,76.34,30368.0,76.33,76.37,76.27,76.34,30368.0
2016-07-22 13:35:00,76.34,76.34,76.22,76.22,6178.0,76.34,76.34,76.22,76.22,6178.0
2016-07-22 13:40:00,76.23,76.25,76.21,76.24,4300.0,76.23,76.25,76.21,76.24,4300.0
2016-07-22 13:45:00,76.23,76.33,76.23,76.32,8209.0,76.23,76.33,76.23,76.32,8209.0
2016-07-22 13:50:00,76.31,76.31,76.28,76.3,11611.0,76.31,76.31,76.28,76.3,11611.0
2016-07-22 13:55:00,76.29,76.32,76.2,76.32,20575.0,76.29,76.32,76.2,76.32,20575.0
2016-07-22 14:00:00,76.32,76.36,76.31,76.34,15530.0,76.32,76.36,76.31,76.34,15530.0
2016-07-22 14:05:00,76.33,76.35,76.23,76.26,29944.0,76.33,76.35,76.23,76.26,29944.0
2016-07-22 14:10:00,76.26,76.3,76.22,76.26,11090.0,76.26,76.3,76.22,76.26,11090.0
2016-07-22 14:15:00,76.27,76.31,76.25,76.25,9402.0,76.27,76.31,76.25,76.25,9402.0
2016-07-22 14:20:00,76.25,76.35,76.2,76.33,14859.0,76.25,76.35,76.2,76.33,14859.0
2016-07-22 14:25:00,76.32,76.36,76.28,76.33,16759.0,76.32,76.36,76.28,76.33,16759.0
2016-07-22 14:30:00,76.33,76.34,76.27,76.3,8211.0,76.33,76.34,76.27,76.3,8211.0
2016-07-22 14:35:00,76.3,76.3,76.24,76.29,14786.0,76.3,76.3,76.24,76.29,14786.0
2016-07-22 14:40:00,76.28,76.29,76.22,76.23,8624.0,76.28,76.29,76.22,76.23,8624.0
2016-07-22 14:45:00,76.22,76.26,76.22,76.23,11000.0,76.22,76.26,76.22,76.23,11000.0
2016-07-22 14:50:00,76.22,76.22,76.14,76.19,24240.0,76.22,76.22,76.14,76.19,24240.0
2016-07-22 14:55:00,76.2,76.22,76.08,76.19,13678.0,76.2,76.22,76.08,76.19,13678.0
2016-07-22 15:00:00,76.21,76.36,76.16,76.32,23821.0,76.21,76.36,76.16,76.32,23821.0
2016-07-22 15:05:00,76.31,76.35,76.28,76.31,11485.0,76.31,76.35,76.28,76.31,11485.0
2016-07-22 15:10:00,76.31,76.32,76.25,76.31,13040.0,76.31,76.32,76.25,76.31,13040.0
2016-07-22 15:15:00,76.31,76.31,76.26,76.26,9870.0,76.31,76.31,76.26,76.26,9870.0
2016-07-22 15:20:00,76.27,76.3,76.21,76.21,18051.0,76.27,76.3,76.21,76.21,18051.0
2016-07-22 15:25:00,76.21,76.26,76.15,76.15,11099.0,76.21,76.26,76.15,76.15,11099.0
2016-07-22 15:30:00,76.14,76.21,76.14,76.16,14745.0,76.14,76.21,76.14,76.16,14745.0
2016-07-22 15:35:00,76.16,76.17,76.12,76.14,24961.0,76.16,76.17,76.12,76.14,24961.0
2016-07-22 15:40:00,76.15,76.16,76.1,76.14,31750.0,76.15,76.16,76.1,76.14,31750.0
2016-07-22 15:45:00,76.14,76.15,76.12,76.14,34887.0,76.14,76.15,76.12,76.14,34887.0
2016-07-22 15:50:00,76.15,76.18,76.08,76.09,65152.0,76.15,76.18,76.08,76.09,65152.0
2016-07-22 15:55:00,76.09,76.17,76.09,76.14,74490.0,76.09,76.17,76.09,76.14,74490.0
2016-07-25 09:30:00,76.13,76.49,76.13,76.43,10823.0,76.13,76.49,76.13,76.43,10823.0
2016-07-25 09:35:00,76.46,76.5,76.1,76.27,15998.0,76.46,76.5,76.1,76.27,15998.0
2016-07-25 09:40:00,76.28,76.41,76.22,76.38,8996.0,76.28,76.41,76.22,76.38,8996.0
2016-07-25 09:45:00,76.39,76.63,76.39,76.61,20063.0,76.39,76.63,76.39,76.61,20063.0
2016-07-25 09:50:00,76.63,76.63,76.48,76.58,18746.0,76.63,76.63,76.48,76.58,18746.0
2016-07-25 09:55:00,76.58,76.75,76.55,76.56,24269.0,76.58,76.75,76.55,76.56,24269.0
2016-07-25 10:00:00,76.53,76.6,76.46,76.59,9108.0,76.53,76.6,76.46,76.59,9108.0
2016-07-25 10:05:00,76.6,76.72,76.59,76.67,10960.0,76.6,76.72,76.59,76.67,10960.0
2016-07-25 10:10:00,76.67,76.83,76.67,76.78,30577.0,76.67,76.83,76.67,76.78,30577.0
2016-07-25 10:15:00,76.77,76.83,76.71,76.78,7290.0,76.77,76.83,76.71,76.78,7290.0
2016-07-25 10:20:00,76.78,76.98,76.78,76.98,10110.0,76.78,76.98,76.78,76.98,10110.0
2016-07-25 10:25:00,76.99,77.29,76.99,77.25,21909.0,76.99,77.29,76.99,77.25,21909.0
2016-07-25 10:30:00,77.23,77.58,77.23,77.45,93288.0,77.23,77.58,77.23,77.45,93288.0
2016-07-25 10:35:00,77.45,77.55,77.35,77.39,26867.0,77.45,77.55,77.35,77.39,26867.0
2016-07-25 10:40:00,77.38,77.48,77.34,77.38,7395.0,77.38,77.48,77.34,77.38,7395.0
2016-07-25 10:45:00,77.39,77.57,77.37,77.54,21063.0,77.39,77.57,77.37,77.54,21063.0
2016-07-25 10:50:00,77.55,77.6,77.51,77.55,15158.0,77.55,77.6,77.51,77.55,15158.0
2016-07-25 10:55:00,77.54,77.69,77.48,77.68,17962.0,77.54,77.69,77.48,77.68,17962.0
2016-07-25 11:00:00,77.67,77.67,77.53,77.64,16902.0,77.67,77.67,77.53,77.64,16902.0
2016-07-25 11:05:00,77.64,77.65,77.55,77.65,8527.0,77.64,77.65,77.55,77.65,8527.0
2016-07-25 11:10:00,77.66,77.7,77.61,77.67,8716.0,77.66,77.7,77.61,77.67,8716.0
2016-07-25 11:15:00,77.69,77.69,77.58,77.61,10500.0,77.69,77.69,77.58,77.61,10500.0
2016-07-25 11:20:00,77.61,77.8,77.61,77.78,22040.0,77.61,77.8,77.61,77.78,22040.0
2016-07-25 11:25:00,77.78,77.82,77.73,77.73,11933.0,77.78,77.82,77.73,77.73,11933.0
2016-07-25 11:30:00,77.74,77.77,77.68,77.72,12800.0,77.74,77.77,77.68,77.72,12800.0
2016-07-25 11:35:00,77.72,77.72,77.6,77.65,6934.0,77.72,77.72,77.6,77.65,6934.0
2016-07-25 11:40:00,77.66,77.66,77.48,77.54,7886.0,77.66,77.66,77.48,77.54,7886.0
2016-07-25 11:45:00,77.52,77.61,77.48,77.58,14356.0,77.52,77.61,77.48,77.58,14356.0
2016-07-25 11:50:00,77.59,77.6,77.47,77.49,10176.0,77.59,77.6,77.47,77.49,10176.0
2016-07-25 11:55:00,77.5,77.5,77.43,77.46,6780.0,77.5,77.5,77.43,77.46,6780.0
2016-07-25 12:00:00,77.47,77.47,77.35,77.37,5400.0,77.47,77.47,77.35,77.37,5400.0
2016-07-25 12:05:00,77.36,77.48,77.36,77.45,4834.0,77.36,77.48,77.36,77.45,4834.0
2016-07-25 12:10:00,77.46,77.46,77.4,77.42,6738.0,77.46,77.46,77.4,77.42,6738.0
2016-07-25 12:15:00,77.42,77.48,77.39,77.39,7741.0,77.42,77.48,77.39,77.39,7741.0
2016-07-25 12:20:00,77.41,77.53,77.41,77.43,7010.0,77.41,77.53,77.41,77.43,7010.0
2016-07-25 12:25:00,77.45,77.47,77.38,77.42,3700.0,77.45,77.47,77.38,77.42,3700.0
2016-07-25 12:30:00,77.44,77.49,77.34,77.45,8428.0,77.44,77.49,77.34,77.45,8428.0
2016-07-25 12:35:00,77.47,77.47,77.34,77.38,6137.0,77.47,77.47,77.34,77.38,6137.0
2016-07-25 12:40:00,77.42,77.43,77.38,77.41,4665.0,77.42,77.43,77.38,77.41,4665.0
2016-07-25 12:45:00,77.43,77.52,77.42,77.52,7971.0,77.43,77.52,77.42,77.52,7971.0
2016-07-25 12:50:00,77.53,77.58,77.44,77.51,7162.0,77.53,77.58,77.44,77.51,7162.0
2016-07-25 12:55:00,77.55,77.59,77.55,77.55,4000.0,77.55,77.59,77.55,77.55,4000.0
2016-07-25 13:00:00,77.53,77.56,77.52,77.54,4400.0,77.53,77.56,77.52,77.54,4400.0
2016-07-25 13:05:00,77.54,77.59,77.49,77.49,6000.0,77.54,77.59,77.49,77.49,6000.0
2016-07-25 13:10:00,77.46,77.54,77.45,77.49,4400.0,77.46,77.54,77.45,77.49,4400.0
2016-07-25 13:15:00,77.47,77.7,77.47,77.67,11335.0,77.47,77.7,77.47,77.67,11335.0
2016-07-25 13:20:00,77.67,77.73,77.67,77.71,6405.0,77.67,77.73,77.67,77.71,6405.0
2016-07-25 13:25:00,77.72,77.75,77.66,77.69,7500.0,77.72,77.75,77.66,77.69,7500.0
2016-07-25 13:30:00,77.67,77.68,77.58,77.58,4956.0,77.67,77.68,77.58,77.58,4956.0
2016-07-25 13:35:00,77.59,77.66,77.59,77.64,5108.0,77.59,77.66,77.59,77.64,5108.0
2016-07-25 13:40:00,77.61,77.68,77.58,77.65,8800.0,77.61,77.68,77.58,77.65,8800.0
2016-07-25 13:45:00,77.64,77.64,77.59,77.6,9330.0,77.64,77.64,77.59,77.6,9330.0
2016-07-25 13:50:00,77.6,77.61,77.51,77.55,21121.0,77.6,77.61,77.51,77.55,21121.0
2016-07-25 13:55:00,77.55,77.6,77.52,77.59,7342.0,77.55,77.6,77.52,77.59,7342.0
2016-07-25 14:00:00,77.59,77.6,77.57,77.59,8522.0,77.59,77.6,77.57,77.59,8522.0
2016-07-25 14:05:00,77.6,77.6,77.56,77.57,9300.0,77.6,77.6,77.56,77.57,9300.0
2016-07-25 14:10:00,77.54,77.59,77.53,77.57,7188.0,77.54,77.59,77.53,77.57,7188.0
2016-07-25 14:15:00,77.56,77.6,77.49,77.6,15737.0,77.56,77.6,77.49,77.6,15737.0
2016-07-25 14:20:00,77.59,77.64,77.5,77.55,16200.0,77.59,77.64,77.5,77.55,16200.0
2016-07-25 14:25:00,77.59,77.6,77.5,77.53,8695.0,77.59,77.6,77.5,77.53,8695.0
2016-07-25 14:30:00,77.51,77.54,77.48,77.51,7034.0,77.51,77.54,77.48,77.51,7034.0
2016-07-25 14:35:00,77.54,77.55,77.46,77.47,7793.0,77.54,77.55,77.46,77.47,7793.0
2016-07-25 14:40:00,77.5,77.5,77.45,77.48,7010.0,77.5,77.5,77.45,77.48,7010.0
2016-07-25 14:45:00,77.48,77.5,77.44,77.5,14056.0,77.48,77.5,77.44,77.5,14056.0
2016-07-25 14:50:00,77.5,77.5,77.47,77.47,5979.0,77.5,77.5,77.47,77.47,5979.0
2016-07-25 14:55:00,77.45,77.61,77.44,77.61,15574.0,77.45,77.61,77.44,77.61,15574.0
2016-07-25 15:00:00,77.61,77.61,77.54,77.54,11744.0,77.61,77.61,77.54,77.54,11744.0
2016-07-25 15:05:00,77.55,77.55,77.51,77.53,8754.0,77.55,77.55,77.51,77.53,8754.0
2016-07-25 15:10:00,77.53,77.56,77.51,77.53,22389.0,77.53,77.56,77.51,77.53,22389.0
2016-07-25 15:15:00,77.51,77.56,77.5,77.55,15188.0,77.51,77.56,77.5,77.55,15188.0
2016-07-25 15:20:00,77.55,77.63,77.52,77.61,19567.0,77.55,77.63,77.52,77.61,19567.0
2016-07-25 15:25:00,77.61,77.67,77.56,77.57,29750.0,77.61,77.67,77.56,77.57,29750.0
2016-07-25 15:30:00,77.58,77.58,77.51,77.57,16407.0,77.58,77.58,77.51,77.57,16407.0
2016-07-25 15:35:00,77.57,77.57,77.49,77.5,19147.0,77.57,77.57,77.49,77.5,19147.0
2016-07-25 15:40:00,77.5,77.5,77.48,77.48,16893.0,77.5,77.5,77.48,77.48,16893.0
2016-07-25 15:45:00,77.48,77.55,77.48,77.55,22323.0,77.48,77.55,77.48,77.55,22323.0
2016-07-25 15:50:00,77.54,77.54,77.52,77.54,38037.0,77.54,77.54,77.52,77.54,38037.0
2016-07-25 15:55:00,77.54,77.6,77.51,77.58,51130.0,77.54,77.6,77.51,77.58,51130.0
2016-07-26 09:30:00,77.51,77.51,76.76,77.16,23086.0,77.51,77.51,76.76,77.16,23086.0
2016-07-26 09:35:00,77.17,77.26,76.97,77.16,33539.0,77.17,77.26,76.97,77.16,33539.0
2016-07-26 09:40:00,77.17,77.56,77.17,77.42,16192.0,77.17,77.56,77.17,77.42,16192.0
2016-07-26 09:45:00,77.47,77.73,77.42,77.67,26303.0,77.47,77.73,77.42,77.67,26303.0
2016-07-26 09:50:00,77.72,77.73,77.42,77.65,8700.0,77.72,77.73,77.42,77.65,8700.0
2016-07-26 09:55:00,77.7,77.94,77.67,77.8,20674.0,77.7,77.94,77.67,77.8,20674.0
2016-07-26 10:00:00,77.82,78.14,77.82,78.14,11349.0,77.82,78.14,77.82,78.14,11349.0
2016-07-26 10:05:00,78.17,78.27,77.95,78.03,34007.0,78.17,78.27,77.95,78.03,34007.0
2016-07-26 10:10:00,78.0,78.1,77.94,78.04,10242.0,78.0,78.1,77.94,78.04,10242.0
2016-07-26 10:15:00,78.04,78.24,78.04,78.24,13100.0,78.04,78.24,78.04,78.24,13100.0
2016-07-26 10:20:00,78.26,78.35,78.23,78.34,17666.0,78.26,78.35,78.23,78.34,17666.0
2016-07-26 10:25:00,78.36,78.38,78.26,78.31,11517.0,78.36,78.38,78.26,78.31,11517.0
2016-07-26 10:30:00,78.3,78.43,78.3,78.34,18694.0,78.3,78.43,78.3,78.34,18694.0
2016-07-26 10:35:00,78.36,78.5,78.35,78.46,22245.0,78.36,78.5,78.35,78.46,22245.0
2016-07-26 10:40:00,78.49,78.49,78.27,78.31,15992.0,78.49,78.49,78.27,78.31,15992.0
2016-07-26 10:45:00,78.3,78.33,78.18,78.22,6769.0,78.3,78.33,78.18,78.22,6769.0
2016-07-26 10:50:00,78.23,78.23,77.9,77.91,25672.0,78.23,78.23,77.9,77.91,25672.0
2016-07-26 10:55:00,77.91,77.93,77.55,77.55,24083.0,77.91,77.93,77.55,77.55,24083.0
2016-07-26 11:00:00,77.55,77.55,77.39,77.49,12643.0,77.55,77.55,77.39,77.49,12643.0
2016-07-26 11:05:00,77.5,77.6,77.5,77.51,5344.0,77.5,77.6,77.5,77.51,5344.0
2016-07-26 11:10:00,77.55,77.63,77.46,77.53,7700.0,77.55,77.63,77.46,77.53,7700.0
2016-07-26 11:15:00,77.51,77.61,77.47,77.5,6624.0,77.51,77.61,77.47,77.5,6624.0
2016-07-26 11:20:00,77.49,77.56,77.48,77.49,4520.0,77.49,77.56,77.48,77.49,4520.0
2016-07-26 11:25:00,77.5,77.51,77.43,77.51,4195.0,77.5,77.51,77.43,77.51,4195.0
2016-07-26 11:30:00,77.53,77.54,77.43,77.43,7600.0,77.53,77.54,77.43,77.43,7600.0
2016-07-26 11:35:00,77.42,77.48,77.37,77.46,7350.0,77.42,77.48,77.37,77.46,7350.0
2016-07-26 11:40:00,77.5,77.56,77.48,77.48,3965.0,77.5,77.56,77.48,77.48,3965.0
2016-07-26 11:45:00,77.41,77.54,77.38,77.39,6100.0,77.41,77.54,77.38,77.39,6100.0
2016-07-26 11:50:00,77.41,77.49,77.36,77.4,7160.0,77.41,77.49,77.36,77.4,7160.0
2016-07-26 11:55:00,77.4,77.51,77.4,77.5,6100.0,77.4,77.51,77.4,77.5,6100.0
2016-07-26 12:00:00,77.52,77.57,77.37,77.42,11348.0,77.52,77.57,77.37,77.42,11348.0
2016-07-26 12:05:00,77.47,77.49,77.41,77.43,4200.0,77.47,77.49,77.41,77.43,4200.0
2016-07-26 12:10:00,77.41,77.41,77.36,77.41,3000.0,77.41,77.41,77.36,77.41,3000.0
2016-07-26 12:15:00,77.4,77.41,77.32,77.33,5100.0,77.4,77.41,77.32,77.33,5100.0
2016-07-26 12:20:00,77.34,77.45,77.31,77.35,4700.0,77.34,77.45,77.31,77.35,4700.0
2016-07-26 12:25:00,77.41,77.41,77.34,77.34,2400.0,77.41,77.41,77.34,77.34,2400.0
2016-07-26 12:30:00,77.31,77.4,77.31,77.39,5625.0,77.31,77.4,77.31,77.39,5625.0
2016-07-26 12:35:00,77.38,77.39,77.34,77.39,2300.0,77.38,77.39,77.34,77.39,2300.0
2016-07-26 12:40:00,77.38,77.43,77.36,77.43,5200.0,77.38,77.43,77.36,77.43,5200.0
2016-07-26 12:45:00,77.41,77.45,77.39,77.41,6310.0,77.41,77.45,77.39,77.41,6310.0
2016-07-26 12:50:00,77.4,77.41,77.35,77.37,8300.0,77.4,77.41,77.35,77.37,8300.0
2016-07-26 12:55:00,77.35,77.36,77.32,77.35,3323.0,77.35,77.36,77.32,77.35,3323.0
2016-07-26 13:00:00,77.34,77.42,77.33,77.38,30023.0,77.34,77.42,77.33,77.38,30023.0
2016-07-26 13:05:00,77.39,77.39,77.23,77.24,11279.0,77.39,77.39,77.23,77.24,11279.0
2016-07-26 13:10:00,77.27,77.29,77.25,77.27,4031.0,77.27,77.29,77.25,77.27,4031.0
2016-07-26 13:15:00,77.25,77.28,77.24,77.24,3420.0,77.25,77.28,77.24,77.24,3420.0
2016-07-26 13:20:00,77.22,77.22,76.94,76.97,17735.0,77.22,77.22,76.94,76.97,17735.0
2016-07-26 13:25:00,76.99,76.99,76.9,76.94,8858.0,76.99,76.99,76.9,76.94,8858.0
2016-07-26 13:30:00,76.91,77.05,76.89,77.02,10705.0,76.91,77.05,76.89,77.02,10705.0
2016-07-26 13:35:00,77.0,77.19,76.97,77.19,9224.0,77.0,77.19,76.97,77.19,9224.0
2016-07-26 13:40:00,77.23,77.25,77.17,77.21,13387.0,77.23,77.25,77.17,77.21,13387.0
2016-07-26 13:45:00,77.21,77.31,77.21,77.24,5600.0,77.21,77.31,77.21,77.24,5600.0
2016-07-26 13:50:00,77.26,77.29,77.17,77.21,13535.0,77.26,77.29,77.17,77.21,13535.0
2016-07-26 13:55:00,77.23,77.28,77.22,77.26,4520.0,77.23,77.28,77.22,77.26,4520.0
2016-07-26 14:00:00,77.27,77.3,77.22,77.22,7107.0,77.27,77.3,77.22,77.22,7107.0
2016-07-26 14:05:00,77.24,77.28,77.13,77.15,5300.0,77.24,77.28,77.13,77.15,5300.0
2016-07-26 14:10:00,77.18,77.24,77.13,77.15,13705.0,77.18,77.24,77.13,77.15,13705.0
2016-07-26 14:15:00,77.11,77.21,77.09,77.19,7888.0,77.11,77.21,77.09,77.19,7888.0
2016-07-26 14:20:00,77.2,77.25,77.19,77.25,11986.0,77.2,77.25,77.19,77.25,11986.0
2016-07-26 14:25:00,77.24,77.25,77.18,77.23,6402.0,77.24,77.25,77.18,77.23,6402.0
2016-07-26 14:30:00,77.23,77.32,77.18,77.18,15382.0,77.23,77.32,77.18,77.18,15382.0
2016-07-26 14:35:00,77.17,77.23,77.16,77.21,4850.0,77.17,77.23,77.16,77.21,4850.0
2016-07-26 14:40:00,77.21,77.24,77.18,77.21,3800.0,77.21,77.24,77.18,77.21,3800.0
2016-07-26 14:45:00,77.22,77.23,77.18,77.19,4700.0,77.22,77.23,77.18,77.19,4700.0
2016-07-26 14:50:00,77.2,77.27,77.19,77.26,6102.0,77.2,77.27,77.19,77.26,6102.0
2016-07-26 14:55:00,77.25,77.28,77.2,77.2,3600.0,77.25,77.28,77.2,77.2,3600.0
2016-07-26 15:00:00,77.2,77.26,77.16,77.21,13300.0,77.2,77.26,77.16,77.21,13300.0
2016-07-26 15:05:00,77.21,77.25,77.12,77.13,13000.0,77.21,77.25,77.12,77.13,13000.0
2016-07-26 15:10:00,77.13,77.14,77.06,77.07,11709.0,77.13,77.14,77.06,77.07,11709.0
2016-07-26 15:15:00,77.09,77.12,76.99,77.05,16058.0,77.09,77.12,76.99,77.05,16058.0
2016-07-26 15:20:00,77.05,77.12,77.05,77.12,8125.0,77.05,77.12,77.05,77.12,8125.0
2016-07-26 15:25:00,77.14,77.17,77.12,77.16,9617.0,77.14,77.17,77.12,77.16,9617.0
2016-07-26 15:30:00,77.17,77.22,77.16,77.22,11429.0,77.17,77.22,77.16,77.22,11429.0
2016-07-26 15:35:00,77.21,77.24,77.16,77.2,10449.0,77.21,77.24,77.16,77.2,10449.0
2016-07-26 15:40:00,77.2,77.21,77.17,77.2,9162.0,77.2,77.21,77.17,77.2,9162.0
2016-07-26 15:45:00,77.2,77.21,77.15,77.2,12726.0,77.2,77.21,77.15,77.2,12726.0
2016-07-26 15:50:00,77.19,77.19,77.1,77.13,16507.0,77.19,77.19,77.1,77.13,16507.0
2016-07-26 15:55:00,77.13,77.2,77.11,77.19,41758.0,77.13,77.2,77.11,77.19,41758.0
2016-07-27 09:30:00,77.26,77.5,77.18,77.26,10714.0,77.26,77.5,77.18,77.26,10714.0
2016-07-27 09:35:00,77.23,77.23,76.68,77.06,20616.0,77.23,77.23,76.68,77.06,20616.0
2016-07-27 09:40:00,77.05,77.12,76.9,76.91,6268.0,77.05,77.12,76.9,76.91,6268.0
2016-07-27 09:45:00,76.93,76.97,76.73,76.85,4400.0,76.93,76.97,76.73,76.85,4400.0
2016-07-27 09:50:00,76.86,76.92,76.83,76.85,4700.0,76.86,76.92,76.83,76.85,4700.0
2016-07-27 09:55:00,76.82,76.82,76.66,76.79,6300.0,76.82,76.82,76.66,76.79,6300.0
2016-07-27 10:00:00,76.84,76.84,76.65,76.74,8669.0,76.84,76.84,76.65,76.74,8669.0
2016-07-27 10:05:00,76.75,76.89,76.62,76.89,9802.0,76.75,76.89,76.62,76.89,9802.0
2016-07-27 10:10:00,76.88,76.88,76.71,76.72,7064.0,76.88,76.88,76.71,76.72,7064.0
2016-07-27 10:15:00,76.66,76.76,76.63,76.63,7109.0,76.66,76.76,76.63,76.63,7109.0
2016-07-27 10:20:00,76.62,76.63,76.26,76.32,16046.0,76.62,76.63,76.26,76.32,16046.0
2016-07-27 10:25:00,76.31,76.37,76.26,76.37,8867.0,76.31,76.37,76.26,76.37,8867.0
2016-07-27 10:30:00,76.33,76.43,76.28,76.36,11365.0,76.33,76.43,76.28,76.36,11365.0
2016-07-27 10:35:00,76.33,76.5,76.33,76.48,8738.0,76.33,76.5,76.33,76.48,8738.0
2016-07-27 10:40:00,76.47,76.56,76.42,76.53,16786.0,76.47,76.56,76.42,76.53,16786.0
2016-07-27 10:45:00,76.52,76.6,76.45,76.46,9434.0,76.52,76.6,76.45,76.46,9434.0
2016-07-27 10:50:00,76.46,76.57,76.41,76.52,6651.0,76.46,76.57,76.41,76.52,6651.0
2016-07-27 10:55:00,76.49,76.64,76.49,76.64,5000.0,76.49,76.64,76.49,76.64,5000.0
2016-07-27 11:00:00,76.64,76.67,76.61,76.63,12354.0,76.64,76.67,76.61,76.63,12354.0
2016-07-27 11:05:00,76.64,76.69,76.59,76.63,12070.0,76.64,76.69,76.59,76.63,12070.0
2016-07-27 11:10:00,76.61,76.63,76.42,76.46,7050.0,76.61,76.63,76.42,76.46,7050.0
2016-07-27 11:15:00,76.46,76.6,76.46,76.56,10505.0,76.46,76.6,76.46,76.56,10505.0
2016-07-27 11:20:00,76.54,76.62,76.54,76.62,6546.0,76.54,76.62,76.54,76.62,6546.0
2016-07-27 11:25:00,76.62,76.82,76.62,76.78,10510.0,76.62,76.82,76.62,76.78,10510.0
2016-07-27 11:30:00,76.76,76.79,76.68,76.75,11117.0,76.76,76.79,76.68,76.75,11117.0
2016-07-27 11:35:00,76.75,76.78,76.72,76.74,5600.0,76.75,76.78,76.72,76.74,5600.0
2016-07-27 11:40:00,76.73,76.75,76.6,76.65,8025.0,76.73,76.75,76.6,76.65,8025.0
2016-07-27 11:45:00,76.65,76.66,76.58,76.59,3600.0,76.65,76.66,76.58,76.59,3600.0
2016-07-27 11:50:00,76.61,76.64,76.58,76.59,3400.0,76.61,76.64,76.58,76.59,3400.0
2016-07-27 11:55:00,76.58,76.6,76.53,76.54,6450.0,76.58,76.6,76.53,76.54,6450.0
2016-07-27 12:00:00,76.54,76.55,76.41,76.49,10651.0,76.54,76.55,76.41,76.49,10651.0
2016-07-27 12:05:00,76.49,76.61,76.44,76.61,12956.0,76.49,76.61,76.44,76.61,12956.0
2016-07-27 12:10:00,76.58,76.58,76.47,76.47,8600.0,76.58,76.58,76.47,76.47,8600.0
2016-07-27 12:15:00,76.47,76.48,76.31,76.31,6900.0,76.47,76.48,76.31,76.31,6900.0
2016-07-27 12:20:00,76.31,76.34,76.2,76.21,41600.0,76.31,76.34,76.2,76.21,41600.0
2016-07-27 12:25:00,76.2,76.26,76.18,76.25,15998.0,76.2,76.26,76.18,76.25,15998.0
2016-07-27 12:30:00,76.24,76.28,76.18,76.25,8328.0,76.24,76.28,76.18,76.25,8328.0
2016-07-27 12:35:00,76.25,76.35,76.24,76.31,5225.0,76.25,76.35,76.24,76.31,5225.0
2016-07-27 12:40:00,76.34,76.34,76.19,76.22,3940.0,76.34,76.34,76.19,76.22,3940.0
2016-07-27 12:45:00,76.22,76.25,76.2,76.23,4343.0,76.22,76.25,76.2,76.23,4343.0
2016-07-27 12:50:00,76.23,76.28,76.21,76.22,4700.0,76.23,76.28,76.21,76.22,4700.0
2016-07-27 12:55:00,76.23,76.24,76.17,76.23,4800.0,76.23,76.24,76.17,76.23,4800.0
2016-07-27 13:00:00,76.25,76.25,76.12,76.18,8038.0,76.25,76.25,76.12,76.18,8038.0
2016-07-27 13:05:00,76.17,76.17,76.12,76.12,4200.0,76.17,76.17,76.12,76.12,4200.0
2016-07-27 13:10:00,76.11,76.17,76.08,76.14,7400.0,76.11,76.17,76.08,76.14,7400.0
2016-07-27 13:15:00,76.12,76.18,76.1,76.15,3400.0,76.12,76.18,76.1,76.15,3400.0
2016-07-27 13:20:00,76.17,76.17,76.13,76.17,3100.0,76.17,76.17,76.13,76.17,3100.0
2016-07-27 13:25:00,76.19,76.26,76.17,76.17,6899.0,76.19,76.26,76.17,76.17,6899.0
2016-07-27 13:30:00,76.15,76.18,76.06,76.08,7600.0,76.15,76.18,76.06,76.08,7600.0
2016-07-27 13:35:00,76.09,76.12,76.07,76.08,11198.0,76.09,76.12,76.07,76.08,11198.0
2016-07-27 13:40:00,76.08,76.1,76.02,76.09,6074.0,76.08,76.1,76.02,76.09,6074.0
2016-07-27 13:45:00,76.1,76.18,76.09,76.18,8117.0,76.1,76.18,76.09,76.18,8117.0
2016-07-27 13:50:00,76.18,76.18,76.04,76.04,9000.0,76.18,76.18,76.04,76.04,9000.0
2016-07-27 13:55:00,76.04,76.12,76.02,76.09,6910.0,76.04,76.12,76.02,76.09,6910.0
2016-07-27 14:00:00,76.05,76.13,75.75,76.01,25645.0,76.05,76.13,75.75,76.01,25645.0
2016-07-27 14:05:00,75.98,76.13,75.96,76.07,9250.0,75.98,76.13,75.96,76.07,9250.0
2016-07-27 14:10:00,76.07,76.15,76.01,76.13,13732.0,76.07,76.15,76.01,76.13,13732.0
2016-07-27 14:15:00,76.11,76.43,76.11,76.39,12553.0,76.11,76.43,76.11,76.39,12553.0
2016-07-27 14:20:00,76.4,76.53,76.39,76.48,14284.0,76.4,76.53,76.39,76.48,14284.0
2016-07-27 14:25:00,76.48,76.55,76.36,76.52,18278.0,76.48,76.55,76.36,76.52,18278.0
2016-07-27 14:30:00,76.53,76.58,76.49,76.57,15446.0,76.53,76.58,76.49,76.57,15446.0
2016-07-27 14:35:00,76.58,76.64,76.47,76.5,14332.0,76.58,76.64,76.47,76.5,14332.0
2016-07-27 14:40:00,76.51,76.6,76.48,76.6,10534.0,76.51,76.6,76.48,76.6,10534.0
2016-07-27 14:45:00,76.59,76.62,76.49,76.59,5100.0,76.59,76.62,76.49,76.59,5100.0
2016-07-27 14:50:00,76.57,76.64,76.57,76.62,6814.0,76.57,76.64,76.57,76.62,6814.0
2016-07-27 14:55:00,76.62,76.71,76.62,76.7,4000.0,76.62,76.71,76.62,76.7,4000.0
2016-07-27 15:00:00,76.68,76.73,76.68,76.72,4963.0,76.68,76.73,76.68,76.72,4963.0
2016-07-27 15:05:00,76.71,76.78,76.71,76.76,16105.0,76.71,76.78,76.71,76.76,16105.0
2016-07-27 15:10:00,76.76,76.92,76.75,76.91,21450.0,76.76,76.92,76.75,76.91,21450.0
2016-07-27 15:15:00,76.92,76.98,76.88,76.9,14454.0,76.92,76.98,76.88,76.9,14454.0
2016-07-27 15:20:00,76.9,77.02,76.9,77.0,8350.0,76.9,77.02,76.9,77.0,8350.0
2016-07-27 15:25:00,77.0,77.0,76.9,76.9,11531.0,77.0,77.0,76.9,76.9,11531.0
2016-07-27 15:30:00,76.88,76.88,76.81,76.84,6745.0,76.88,76.88,76.81,76.84,6745.0
2016-07-27 15:35:00,76.83,76.99,76.83,76.99,12917.0,76.83,76.99,76.83,76.99,12917.0
2016-07-27 15:40:00,76.99,77.02,76.89,76.9,12942.0,76.99,77.02,76.89,76.9,12942.0
2016-07-27 15:45:00,76.87,76.87,76.7,76.76,24997.0,76.87,76.87,76.7,76.76,24997.0
2016-07-27 15:50:00,76.76,76.82,76.72,76.81,22000.0,76.76,76.82,76.72,76.81,22000.0
2016-07-27 15:55:00,76.81,76.87,76.71,76.84,67349.0,76.81,76.87,76.71,76.84,67349.0
2016-07-28 09:30:00,76.97,76.97,76.32,76.88,9009.0,76.97,76.97,76.32,76.88,9009.0
2016-07-28 09:35:00,76.63,76.73,76.49,76.68,4359.0,76.63,76.73,76.49,76.68,4359.0
2016-07-28 09:40:00,76.65,76.95,76.65,76.93,16840.0,76.65,76.95,76.65,76.93,16840.0
2016-07-28 09:45:00,76.96,77.17,76.94,77.13,20760.0,76.96,77.17,76.94,77.13,20760.0
2016-07-28 09:50:00,77.1,77.4,77.1,77.4,20943.0,77.1,77.4,77.1,77.4,20943.0
2016-07-28 09:55:00,77.4,77.4,77.3,77.33,11507.0,77.4,77.4,77.3,77.33,11507.0
2016-07-28 10:00:00,77.34,77.44,77.23,77.25,13772.0,77.34,77.44,77.23,77.25,13772.0
2016-07-28 10:05:00,77.25,77.44,77.23,77.36,15438.0,77.25,77.44,77.23,77.36,15438.0
2016-07-28 10:10:00,77.36,77.4,77.3,77.34,13435.0,77.36,77.4,77.3,77.34,13435.0
2016-07-28 10:15:00,77.37,77.37,77.16,77.16,7101.0,77.37,77.37,77.16,77.16,7101.0
2016-07-28 10:20:00,77.18,77.25,77.18,77.23,4530.0,77.18,77.25,77.18,77.23,4530.0
2016-07-28 10:25:00,77.23,77.26,77.18,77.23,6400.0,77.23,77.26,77.18,77.23,6400.0
2016-07-28 10:30:00,77.26,77.38,77.21,77.38,11008.0,77.26,77.38,77.21,77.38,11008.0
2016-07-28 10:35:00,77.38,77.38,77.17,77.27,7950.0,77.38,77.38,77.17,77.27,7950.0
2016-07-28 10:40:00,77.26,77.29,77.15,77.15,4700.0,77.26,77.29,77.15,77.15,4700.0
2016-07-28 10:45:00,77.16,77.23,77.1,77.1,6099.0,77.16,77.23,77.1,77.1,6099.0
2016-07-28 10:50:00,77.06,77.06,76.98,77.0,2922.0,77.06,77.06,76.98,77.0,2922.0
2016-07-28 10:55:00,77.0,77.03,76.98,76.99,3671.0,77.0,77.03,76.98,76.99,3671.0
2016-07-28 11:00:00,77.0,77.0,76.9,77.0,8439.0,77.0,77.0,76.9,77.0,8439.0
2016-07-28 11:05:00,76.99,77.01,76.95,77.01,3150.0,76.99,77.01,76.95,77.01,3150.0
2016-07-28 11:10:00,76.98,77.15,76.98,77.11,7329.0,76.98,77.15,76.98,77.11,7329.0
2016-07-28 11:15:00,77.12,77.16,77.11,77.15,5400.0,77.12,77.16,77.11,77.15,5400.0
2016-07-28 11:20:00,77.14,77.36,77.13,77.33,12522.0,77.14,77.36,77.13,77.33,12522.0
2016-07-28 11:25:00,77.29,77.38,77.21,77.21,4671.0,77.29,77.38,77.21,77.21,4671.0
2016-07-28 11:30:00,77.25,77.28,77.14,77.14,2700.0,77.25,77.28,77.14,77.14,2700.0
2016-07-28 11:35:00,77.11,77.17,77.07,77.15,3500.0,77.11,77.17,77.07,77.15,3500.0
2016-07-28 11:40:00,77.16,77.17,77.11,77.17,2310.0,77.16,77.17,77.11,77.17,2310.0
2016-07-28 11:45:00,77.17,77.24,77.17,77.21,1800.0,77.17,77.24,77.17,77.21,1800.0
2016-07-28 11:50:00,77.23,77.3,77.21,77.28,2291.0,77.23,77.3,77.21,77.28,2291.0
2016-07-28 11:55:00,77.28,77.35,77.25,77.33,3984.0,77.28,77.35,77.25,77.33,3984.0
2016-07-28 12:00:00,77.32,77.39,77.31,77.33,6700.0,77.32,77.39,77.31,77.33,6700.0
2016-07-28 12:05:00,77.33,77.33,77.24,77.24,2100.0,77.33,77.33,77.24,77.24,2100.0
2016-07-28 12:10:00,77.28,77.28,77.18,77.21,3615.0,77.28,77.28,77.18,77.21,3615.0
2016-07-28 12:15:00,77.18,77.25,77.18,77.23,3300.0,77.18,77.25,77.18,77.23,3300.0
2016-07-28 12:20:00,77.24,77.27,77.2,77.23,3700.0,77.24,77.27,77.2,77.23,3700.0
2016-07-28 12:25:00,77.23,77.28,77.19,77.26,3400.0,77.23,77.28,77.19,77.26,3400.0
2016-07-28 12:30:00,77.25,77.25,77.25,77.25,300.0,77.25,77.25,77.25,77.25,300.0
2016-07-28 12:35:00,77.24,77.31,77.24,77.28,5400.0,77.24,77.31,77.24,77.28,5400.0
2016-07-28 12:40:00,77.28,77.29,77.24,77.24,1500.0,77.28,77.29,77.24,77.24,1500.0
2016-07-28 12:45:00,77.25,77.35,77.25,77.35,3800.0,77.25,77.35,77.25,77.35,3800.0
2016-07-28 12:50:00,77.32,77.36,77.31,77.33,1900.0,77.32,77.36,77.31,77.33,1900.0
2016-07-28 12:55:00,77.31,77.37,77.29,77.37,1800.0,77.31,77.37,77.29,77.37,1800.0
2016-07-28 13:00:00,77.35,77.38,77.26,77.28,16400.0,77.35,77.38,77.26,77.28,16400.0
2016-07-28 13:05:00,77.27,77.45,77.26,77.42,45789.0,77.27,77.45,77.26,77.42,45789.0
2016-07-28 13:10:00,77.44,77.49,77.44,77.47,1950.0,77.44,77.49,77.44,77.47,1950.0
2016-07-28 13:15:00,77.45,77.54,77.43,77.54,8159.0,77.45,77.54,77.43,77.54,8159.0
2016-07-28 13:20:00,77.53,77.62,77.43,77.43,7965.0,77.53,77.62,77.43,77.43,7965.0
2016-07-28 13:25:00,77.44,77.54,77.43,77.53,3865.0,77.44,77.54,77.43,77.53,3865.0
2016-07-28 13:30:00,77.55,77.59,77.4,77.4,6300.0,77.55,77.59,77.4,77.4,6300.0
2016-07-28 13:35:00,77.42,77.54,77.42,77.54,2748.0,77.42,77.54,77.42,77.54,2748.0
2016-07-28 13:40:00,77.52,77.55,77.45,77.45,9703.0,77.52,77.55,77.45,77.45,9703.0
2016-07-28 13:45:00,77.44,77.46,77.41,77.46,3200.0,77.44,77.46,77.41,77.46,3200.0
2016-07-28 13:50:00,77.5,77.55,77.43,77.45,9583.0,77.5,77.55,77.43,77.45,9583.0
2016-07-28 13:55:00,77.47,77.51,77.44,77.5,8148.0,77.47,77.51,77.44,77.5,8148.0
2016-07-28 14:00:00,77.5,77.61,77.5,77.57,12765.0,77.5,77.61,77.5,77.57,12765.0
2016-07-28 14:05:00,77.56,77.56,77.54,77.55,3292.0,77.56,77.56,77.54,77.55,3292.0
2016-07-28 14:10:00,77.56,77.62,77.55,77.57,4566.0,77.56,77.62,77.55,77.57,4566.0
2016-07-28 14:15:00,77.56,77.65,77.56,77.57,6729.0,77.56,77.65,77.56,77.57,6729.0
2016-07-28 14:20:00,77.57,77.64,77.52,77.59,9690.0,77.57,77.64,77.52,77.59,9690.0
2016-07-28 14:25:00,77.61,77.65,77.57,77.65,1764.0,77.61,77.65,77.57,77.65,1764.0
2016-07-28 14:30:00,77.64,77.64,77.57,77.6,3200.0,77.64,77.64,77.57,77.6,3200.0
2016-07-28 14:35:00,77.61,77.66,77.6,77.63,1700.0,77.61,77.66,77.6,77.63,1700.0
2016-07-28 14:40:00,77.62,77.65,77.61,77.64,2320.0,77.62,77.65,77.61,77.64,2320.0
2016-07-28 14:45:00,77.65,77.65,77.57,77.57,3100.0,77.65,77.65,77.57,77.57,3100.0
2016-07-28 14:50:00,77.57,77.62,77.57,77.59,2350.0,77.57,77.62,77.57,77.59,2350.0
2016-07-28 14:55:00,77.6,77.61,77.56,77.61,4850.0,77.6,77.61,77.56,77.61,4850.0
2016-07-28 15:00:00,77.6,77.68,77.6,77.62,5900.0,77.6,77.68,77.6,77.62,5900.0
2016-07-28 15:05:00,77.63,77.64,77.55,77.56,4086.0,77.63,77.64,77.55,77.56,4086.0
2016-07-28 15:10:00,77.55,77.63,77.55,77.61,4029.0,77.55,77.63,77.55,77.61,4029.0
2016-07-28 15:15:00,77.61,77.61,77.52,77.54,8100.0,77.61,77.61,77.52,77.54,8100.0
2016-07-28 15:20:00,77.54,77.58,77.5,77.5,3582.0,77.54,77.58,77.5,77.5,3582.0
2016-07-28 15:25:00,77.48,77.5,77.38,77.39,19668.0,77.48,77.5,77.38,77.39,19668.0
2016-07-28 15:30:00,77.42,77.5,77.41,77.5,7454.0,77.42,77.5,77.41,77.5,7454.0
2016-07-28 15:35:00,77.5,77.53,77.4,77.45,17690.0,77.5,77.53,77.4,77.45,17690.0
2016-07-28 15:40:00,77.47,77.47,77.36,77.4,11117.0,77.47,77.47,77.36,77.4,11117.0
2016-07-28 15:45:00,77.42,77.43,77.39,77.41,8700.0,77.42,77.43,77.39,77.41,8700.0
2016-07-28 15:50:00,77.41,77.49,77.39,77.48,22900.0,77.41,77.49,77.39,77.48,22900.0
2016-07-28 15:55:00,77.48,77.5,77.37,77.38,47232.0,77.48,77.5,77.37,77.38,47232.0
2016-07-29 09:30:00,77.5,77.5,77.1,77.45,8350.0,77.5,77.5,77.1,77.45,8350.0
2016-07-29 09:35:00,77.46,77.82,77.45,77.77,10114.0,77.46,77.82,77.45,77.77,10114.0
2016-07-29 09:40:00,77.69,77.75,77.43,77.43,7504.0,77.69,77.75,77.43,77.43,7504.0
2016-07-29 09:45:00,77.42,77.7,77.25,77.26,3550.0,77.42,77.7,77.25,77.26,3550.0
2016-07-29 09:50:00,77.14,77.29,77.12,77.2,14114.0,77.14,77.29,77.12,77.2,14114.0
2016-07-29 09:55:00,77.23,77.35,77.16,77.3,17279.0,77.23,77.35,77.16,77.3,17279.0
2016-07-29 10:00:00,77.21,77.21,76.8,76.8,12379.0,77.21,77.21,76.8,76.8,12379.0
2016-07-29 10:05:00,76.8,76.9,76.69,76.9,14044.0,76.8,76.9,76.69,76.9,14044.0
2016-07-29 10:10:00,76.92,77.07,76.84,77.07,4723.0,76.92,77.07,76.84,77.07,4723.0
2016-07-29 10:15:00,77.1,77.24,77.03,77.24,9955.0,77.1,77.24,77.03,77.24,9955.0
2016-07-29 10:20:00,77.27,77.29,77.17,77.27,5907.0,77.27,77.29,77.17,77.27,5907.0
2016-07-29 10:25:00,77.26,77.27,77.07,77.09,7325.0,77.26,77.27,77.07,77.09,7325.0
2016-07-29 10:30:00,77.07,77.2,77.03,77.16,6409.0,77.07,77.2,77.03,77.16,6409.0
2016-07-29 10:35:00,77.15,77.29,77.15,77.28,6200.0,77.15,77.29,77.15,77.28,6200.0
2016-07-29 10:40:00,77.28,77.41,77.19,77.19,8597.0,77.28,77.41,77.19,77.19,8597.0
2016-07-29 10:45:00,77.21,77.28,77.15,77.15,2013.0,77.21,77.28,77.15,77.15,2013.0
2016-07-29 10:50:00,77.16,77.46,77.16,77.46,2909.0,77.16,77.46,77.16,77.46,2909.0
2016-07-29 10:55:00,77.45,77.47,77.31,77.34,4400.0,77.45,77.47,77.31,77.34,4400.0
2016-07-29 11:00:00,77.37,77.42,77.27,77.34,6900.0,77.37,77.42,77.27,77.34,6900.0
2016-07-29 11:05:00,77.34,77.4,77.33,77.36,6906.0,77.34,77.4,77.33,77.36,6906.0
2016-07-29 11:10:00,77.37,77.45,77.34,77.4,5267.0,77.37,77.45,77.34,77.4,5267.0
2016-07-29 11:15:00,77.36,77.39,77.27,77.27,900.0,77.36,77.39,77.27,77.27,900.0
2016-07-29 11:20:00,77.29,77.29,77.23,77.23,2000.0,77.29,77.29,77.23,77.23,2000.0
2016-07-29 11:25:00,77.21,77.24,77.2,77.24,2400.0,77.21,77.24,77.2,77.24,2400.0
2016-07-29 11:30:00,77.23,77.34,77.22,77.31,5308.0,77.23,77.34,77.22,77.31,5308.0
2016-07-29 11:35:00,77.36,77.5,77.36,77.5,8150.0,77.36,77.5,77.36,77.5,8150.0
2016-07-29 11:40:00,77.5,77.5,77.38,77.38,4125.0,77.5,77.5,77.38,77.38,4125.0
2016-07-29 11:45:00,77.39,77.41,77.33,77.34,5601.0,77.39,77.41,77.33,77.34,5601.0
2016-07-29 11:50:00,77.34,77.39,77.31,77.32,6097.0,77.34,77.39,77.31,77.32,6097.0
2016-07-29 11:55:00,77.33,77.38,77.33,77.34,3569.0,77.33,77.38,77.33,77.34,3569.0
2016-07-29 12:00:00,77.33,77.42,77.31,77.38,3226.0,77.33,77.42,77.31,77.38,3226.0
2016-07-29 12:05:00,77.4,77.5,77.4,77.5,8310.0,77.4,77.5,77.4,77.5,8310.0
2016-07-29 12:10:00,77.53,77.53,77.45,77.46,10454.0,77.53,77.53,77.45,77.46,10454.0
2016-07-29 12:15:00,77.47,77.6,77.44,77.49,13540.0,77.47,77.6,77.44,77.49,13540.0
2016-07-29 12:20:00,77.48,77.65,77.46,77.65,11006.0,77.48,77.65,77.46,77.65,11006.0
2016-07-29 12:25:00,77.65,77.7,77.63,77.64,9135.0,77.65,77.7,77.63,77.64,9135.0
2016-07-29 12:30:00,77.63,77.7,77.63,77.66,5891.0,77.63,77.7,77.63,77.66,5891.0
2016-07-29 12:35:00,77.7,77.72,77.66,77.66,7799.0,77.7,77.72,77.66,77.66,7799.0
2016-07-29 12:40:00,77.64,77.64,77.5,77.56,4100.0,77.64,77.64,77.5,77.56,4100.0
2016-07-29 12:45:00,77.52,77.52,77.4,77.4,4041.0,77.52,77.52,77.4,77.4,4041.0
2016-07-29 12:50:00,77.38,77.45,77.35,77.38,3200.0,77.38,77.45,77.35,77.38,3200.0
2016-07-29 12:55:00,77.37,77.41,77.31,77.35,5805.0,77.37,77.41,77.31,77.35,5805.0
2016-07-29 13:00:00,77.36,77.4,77.35,77.4,1220.0,77.36,77.4,77.35,77.4,1220.0
2016-07-29 13:05:00,77.43,77.46,77.38,77.45,3200.0,77.43,77.46,77.38,77.45,3200.0
2016-07-29 13:10:00,77.47,77.51,77.47,77.5,2519.0,77.47,77.51,77.47,77.5,2519.0
2016-07-29 13:15:00,77.5,77.5,77.44,77.44,2000.0,77.5,77.5,77.44,77.44,2000.0
2016-07-29 13:20:00,77.48,77.5,77.44,77.47,1600.0,77.48,77.5,77.44,77.47,1600.0
2016-07-29 13:25:00,77.47,77.53,77.47,77.52,2710.0,77.47,77.53,77.47,77.52,2710.0
2016-07-29 13:30:00,77.51,77.57,77.5,77.56,5612.0,77.51,77.57,77.5,77.56,5612.0
2016-07-29 13:35:00,77.55,77.61,77.55,77.61,2040.0,77.55,77.61,77.55,77.61,2040.0
2016-07-29 13:40:00,77.63,77.65,77.52,77.54,3770.0,77.63,77.65,77.52,77.54,3770.0
2016-07-29 13:45:00,77.56,77.57,77.53,77.56,1300.0,77.56,77.57,77.53,77.56,1300.0
2016-07-29 13:50:00,77.57,77.66,77.56,77.65,1616.0,77.57,77.66,77.56,77.65,1616.0
2016-07-29 13:55:00,77.63,77.67,77.58,77.58,4901.0,77.63,77.67,77.58,77.58,4901.0
2016-07-29 14:00:00,77.55,77.59,77.54,77.55,4561.0,77.55,77.59,77.54,77.55,4561.0
2016-07-29 14:05:00,77.55,77.64,77.54,77.63,1400.0,77.55,77.64,77.54,77.63,1400.0
2016-07-29 14:10:00,77.63,77.66,77.62,77.63,3500.0,77.63,77.66,77.62,77.63,3500.0
2016-07-29 14:15:00,77.61,77.62,77.59,77.6,3008.0,77.61,77.62,77.59,77.6,3008.0
2016-07-29 14:20:00,77.61,77.63,77.57,77.63,3007.0,77.61,77.63,77.57,77.63,3007.0
2016-07-29 14:25:00,77.63,77.63,77.57,77.59,4400.0,77.63,77.63,77.57,77.59,4400.0
2016-07-29 14:30:00,77.62,77.63,77.59,77.63,1520.0,77.62,77.63,77.59,77.63,1520.0
2016-07-29 14:35:00,77.62,77.63,77.5,77.5,3490.0,77.62,77.63,77.5,77.5,3490.0
2016-07-29 14:40:00,77.53,77.54,77.5,77.5,3606.0,77.53,77.54,77.5,77.5,3606.0
2016-07-29 14:45:00,77.5,77.58,77.48,77.58,3300.0,77.5,77.58,77.48,77.58,3300.0
2016-07-29 14:50:00,77.59,77.63,77.57,77.61,4320.0,77.59,77.63,77.57,77.61,4320.0
2016-07-29 14:55:00,77.61,77.74,77.61,77.72,8350.0,77.61,77.74,77.61,77.72,8350.0
2016-07-29 15:00:00,77.71,77.73,77.69,77.7,4425.0,77.71,77.73,77.69,77.7,4425.0
2016-07-29 15:05:00,77.7,77.72,77.61,77.69,3500.0,77.7,77.72,77.61,77.69,3500.0
2016-07-29 15:10:00,77.68,77.69,77.62,77.65,7879.0,77.68,77.69,77.62,77.65,7879.0
2016-07-29 15:15:00,77.65,77.68,77.64,77.65,5006.0,77.65,77.68,77.64,77.65,5006.0
2016-07-29 15:20:00,77.65,77.66,77.58,77.58,7211.0,77.65,77.66,77.58,77.58,7211.0
2016-07-29 15:25:00,77.57,77.63,77.56,77.57,9570.0,77.57,77.63,77.56,77.57,9570.0
2016-07-29 15:30:00,77.56,77.59,77.52,77.57,8100.0,77.56,77.59,77.52,77.57,8100.0
2016-07-29 15:35:00,77.57,77.63,77.56,77.61,9864.0,77.57,77.63,77.56,77.61,9864.0
2016-07-29 15:40:00,77.61,77.65,77.61,77.62,17093.0,77.61,77.65,77.61,77.62,17093.0
2016-07-29 15:45:00,77.63,77.72,77.62,77.7,29289.0,77.63,77.72,77.62,77.7,29289.0
2016-07-29 15:50:00,77.69,77.73,77.69,77.72,21881.0,77.69,77.73,77.69,77.72,21881.0
2016-07-29 15:55:00,77.72,77.73,77.64,77.64,46055.0,77.72,77.73,77.64,77.64,46055.0
2016-08-01 09:30:00,77.6,77.82,77.54,77.74,12768.0,77.6,77.82,77.54,77.74,12768.0
2016-08-01 09:35:00,77.76,77.86,77.7,77.83,9656.0,77.76,77.86,77.7,77.83,9656.0
2016-08-01 09:40:00,77.84,78.13,77.8,78.12,20350.0,77.84,78.13,77.8,78.12,20350.0
2016-08-01 09:45:00,78.13,78.13,77.9,77.93,13450.0,78.13,78.13,77.9,77.93,13450.0
2016-08-01 09:50:00,77.95,78.13,77.9,78.09,11820.0,77.95,78.13,77.9,78.09,11820.0
2016-08-01 09:55:00,78.07,78.2,78.03,78.19,13836.0,78.07,78.2,78.03,78.19,13836.0
2016-08-01 10:00:00,78.17,78.23,78.07,78.2,15547.0,78.17,78.23,78.07,78.2,15547.0
2016-08-01 10:05:00,78.19,78.35,78.07,78.23,20246.0,78.19,78.35,78.07,78.23,20246.0
2016-08-01 10:10:00,78.26,78.32,78.22,78.29,10437.0,78.26,78.32,78.22,78.29,10437.0
2016-08-01 10:15:00,78.3,78.45,78.3,78.4,20323.0,78.3,78.45,78.3,78.4,20323.0
2016-08-01 10:20:00,78.35,78.45,78.35,78.42,10007.0,78.35,78.45,78.35,78.42,10007.0
2016-08-01 10:25:00,78.4,78.55,78.4,78.52,15946.0,78.4,78.55,78.4,78.52,15946.0
2016-08-01 10:30:00,78.52,78.55,78.48,78.55,13417.0,78.52,78.55,78.48,78.55,13417.0
2016-08-01 10:35:00,78.54,78.55,78.27,78.29,17594.0,78.54,78.55,78.27,78.29,17594.0
2016-08-01 10:40:00,78.32,78.39,78.31,78.39,7200.0,78.32,78.39,78.31,78.39,7200.0
2016-08-01 10:45:00,78.39,78.49,78.36,78.47,9002.0,78.39,78.49,78.36,78.47,9002.0
2016-08-01 10:50:00,78.46,78.48,78.35,78.36,9235.0,78.46,78.48,78.35,78.36,9235.0
2016-08-01 10:55:00,78.33,78.49,78.31,78.49,17594.0,78.33,78.49,78.31,78.49,17594.0
2016-08-01 11:00:00,78.47,78.65,78.47,78.63,21278.0,78.47,78.65,78.47,78.63,21278.0
2016-08-01 11:05:00,78.64,78.75,78.6,78.75,13784.0,78.64,78.75,78.6,78.75,13784.0
2016-08-01 11:10:00,78.75,78.75,78.64,78.71,6993.0,78.75,78.75,78.64,78.71,6993.0
2016-08-01 11:15:00,78.73,78.75,78.67,78.74,11524.0,78.73,78.75,78.67,78.74,11524.0
2016-08-01 11:20:00,78.74,78.74,78.7,78.7,5680.0,78.74,78.74,78.7,78.7,5680.0
2016-08-01 11:25:00,78.68,78.75,78.68,78.75,13125.0,78.68,78.75,78.68,78.75,13125.0
2016-08-01 11:30:00,78.75,78.77,78.72,78.77,10766.0,78.75,78.77,78.72,78.77,10766.0
2016-08-01 11:35:00,78.79,78.79,78.73,78.74,7100.0,78.79,78.79,78.73,78.74,7100.0
2016-08-01 11:40:00,78.74,78.77,78.73,78.76,6648.0,78.74,78.77,78.73,78.76,6648.0
2016-08-01 11:45:00,78.74,78.76,78.7,78.74,6318.0,78.74,78.76,78.7,78.74,6318.0
2016-08-01 11:50:00,78.74,78.75,78.67,78.72,13210.0,78.74,78.75,78.67,78.72,13210.0
2016-08-01 11:55:00,78.73,78.77,78.68,78.73,3630.0,78.73,78.77,78.68,78.73,3630.0
2016-08-01 12:00:00,78.72,78.72,78.65,78.68,9115.0,78.72,78.72,78.65,78.68,9115.0
2016-08-01 12:05:00,78.66,78.71,78.64,78.67,26047.0,78.66,78.71,78.64,78.67,26047.0
2016-08-01 12:10:00,78.66,78.66,78.56,78.6,18183.0,78.66,78.66,78.56,78.6,18183.0
2016-08-01 12:15:00,78.57,78.61,78.56,78.6,5300.0,78.57,78.61,78.56,78.6,5300.0
2016-08-01 12:20:00,78.58,78.59,78.42,78.42,13486.0,78.58,78.59,78.42,78.42,13486.0
2016-08-01 12:25:00,78.4,78.42,78.35,78.42,4938.0,78.4,78.42,78.35,78.42,4938.0
2016-08-01 12:30:00,78.44,78.46,78.32,78.37,9406.0,78.44,78.46,78.32,78.37,9406.0
2016-08-01 12:35:00,78.35,78.54,78.35,78.51,4941.0,78.35,78.54,78.35,78.51,4941.0
2016-08-01 12:40:00,78.49,78.5,78.4,78.41,3400.0,78.49,78.5,78.4,78.41,3400.0
2016-08-01 12:45:00,78.4,78.41,78.32,78.37,3700.0,78.4,78.41,78.32,78.37,3700.0
2016-08-01 12:50:00,78.38,78.39,78.31,78.31,4050.0,78.38,78.39,78.31,78.31,4050.0
2016-08-01 12:55:00,78.33,78.37,78.32,78.34,1950.0,78.33,78.37,78.32,78.34,1950.0
2016-08-01 13:00:00,78.39,78.4,78.2,78.24,9609.0,78.39,78.4,78.2,78.24,9609.0
2016-08-01 13:05:00,78.22,78.24,78.15,78.16,8400.0,78.22,78.24,78.15,78.16,8400.0
2016-08-01 13:10:00,78.15,78.21,78.15,78.21,2633.0,78.15,78.21,78.15,78.21,2633.0
2016-08-01 13:15:00,78.21,78.24,78.17,78.23,3280.0,78.21,78.24,78.17,78.23,3280.0
2016-08-01 13:20:00,78.19,78.32,78.18,78.23,5383.0,78.19,78.32,78.18,78.23,5383.0
2016-08-01 13:25:00,78.23,78.3,78.17,78.2,2037.0,78.23,78.3,78.17,78.2,2037.0
2016-08-01 13:30:00,78.2,78.22,78.15,78.21,4000.0,78.2,78.22,78.15,78.21,4000.0
2016-08-01 13:35:00,78.21,78.34,78.21,78.3,4008.0,78.21,78.34,78.21,78.3,4008.0
2016-08-01 13:40:00,78.25,78.25,78.21,78.23,3532.0,78.25,78.25,78.21,78.23,3532.0
2016-08-01 13:45:00,78.22,78.24,78.2,78.2,4200.0,78.22,78.24,78.2,78.2,4200.0
2016-08-01 13:50:00,78.2,78.25,78.18,78.19,4002.0,78.2,78.25,78.18,78.19,4002.0
2016-08-01 13:55:00,78.2,78.36,78.18,78.36,12413.0,78.2,78.36,78.18,78.36,12413.0
2016-08-01 14:00:00,78.39,78.4,78.35,78.38,7205.0,78.39,78.4,78.35,78.38,7205.0
2016-08-01 14:05:00,78.39,78.42,78.31,78.36,6935.0,78.39,78.42,78.31,78.36,6935.0
2016-08-01 14:10:00,78.36,78.37,78.24,78.25,12163.0,78.36,78.37,78.24,78.25,12163.0
2016-08-01 14:15:00,78.25,78.29,78.23,78.28,9992.0,78.25,78.29,78.23,78.28,9992.0
2016-08-01 14:20:00,78.3,78.39,78.3,78.37,5343.0,78.3,78.39,78.3,78.37,5343.0
2016-08-01 14:25:00,78.38,78.41,78.28,78.3,16983.0,78.38,78.41,78.28,78.3,16983.0
2016-08-01 14:30:00,78.29,78.3,78.23,78.26,12759.0,78.29,78.3,78.23,78.26,12759.0
2016-08-01 14:35:00,78.25,78.36,78.25,78.35,8185.0,78.25,78.36,78.25,78.35,8185.0
2016-08-01 14:40:00,78.36,78.41,78.31,78.32,11068.0,78.36,78.41,78.31,78.32,11068.0
2016-08-01 14:45:00,78.32,78.39,78.31,78.34,8403.0,78.32,78.39,78.31,78.34,8403.0
2016-08-01 14:50:00,78.35,78.36,78.31,78.31,8029.0,78.35,78.36,78.31,78.31,8029.0
2016-08-01 14:55:00,78.31,78.34,78.24,78.25,11598.0,78.31,78.34,78.24,78.25,11598.0
2016-08-01 15:00:00,78.25,78.26,78.18,78.23,16121.0,78.25,78.26,78.18,78.23,16121.0
2016-08-01 15:05:00,78.22,78.29,78.22,78.28,9584.0,78.22,78.29,78.22,78.28,9584.0
2016-08-01 15:10:00,78.29,78.36,78.21,78.22,17633.0,78.29,78.36,78.21,78.22,17633.0
2016-08-01 15:15:00,78.21,78.24,78.13,78.2,24093.0,78.21,78.24,78.13,78.2,24093.0
2016-08-01 15:20:00,78.21,78.28,78.15,78.21,25277.0,78.21,78.28,78.15,78.21,25277.0
2016-08-01 15:25:00,78.2,78.21,78.13,78.13,13651.0,78.2,78.21,78.13,78.13,13651.0
2016-08-01 15:30:00,78.12,78.24,78.11,78.22,12120.0,78.12,78.24,78.11,78.22,12120.0
2016-08-01 15:35:00,78.23,78.37,78.22,78.36,14475.0,78.23,78.37,78.22,78.36,14475.0
2016-08-01 15:40:00,78.36,78.37,78.22,78.22,19934.0,78.36,78.37,78.22,78.22,19934.0
2016-08-01 15:45:00,78.22,78.27,78.15,78.15,19808.0,78.22,78.27,78.15,78.15,19808.0
2016-08-01 15:50:00,78.14,78.26,78.13,78.24,29597.0,78.14,78.26,78.13,78.24,29597.0
2016-08-01 15:55:00,78.25,78.34,78.17,78.33,71455.0,78.25,78.34,78.17,78.33,71455.0
2016-08-02 09:30:00,78.33,78.59,78.18,78.55,20797.0,78.33,78.59,78.18,78.55,20797.0
2016-08-02 09:35:00,78.51,78.53,78.05,78.05,10065.0,78.51,78.53,78.05,78.05,10065.0
2016-08-02 09:40:00,78.03,78.11,77.89,77.93,12450.0,78.03,78.11,77.89,77.93,12450.0
2016-08-02 09:45:00,77.95,78.07,77.75,77.75,12140.0,77.95,78.07,77.75,77.75,12140.0
2016-08-02 09:50:00,77.81,77.88,77.73,77.74,9054.0,77.81,77.88,77.73,77.74,9054.0
2016-08-02 09:55:00,77.72,77.78,77.69,77.7,9873.0,77.72,77.78,77.69,77.7,9873.0
2016-08-02 10:00:00,77.73,77.8,77.63,77.76,21790.0,77.73,77.8,77.63,77.76,21790.0
2016-08-02 10:05:00,77.72,77.88,77.66,77.83,23796.0,77.72,77.88,77.66,77.83,23796.0
2016-08-02 10:10:00,77.82,77.92,77.76,77.85,38927.0,77.82,77.92,77.76,77.85,38927.0
2016-08-02 10:15:00,77.83,77.86,77.71,77.73,15288.0,77.83,77.86,77.71,77.73,15288.0
2016-08-02 10:20:00,77.75,77.85,77.75,77.83,10919.0,77.75,77.85,77.75,77.83,10919.0
2016-08-02 10:25:00,77.82,77.82,77.67,77.74,12605.0,77.82,77.82,77.67,77.74,12605.0
2016-08-02 10:30:00,77.73,77.85,77.53,77.56,19108.0,77.73,77.85,77.53,77.56,19108.0
2016-08-02 10:35:00,77.54,77.55,77.26,77.28,12815.0,77.54,77.55,77.26,77.28,12815.0
2016-08-02 10:40:00,77.26,77.49,77.19,77.41,16563.0,77.26,77.49,77.19,77.41,16563.0
2016-08-02 10:45:00,77.4,77.42,77.26,77.36,15051.0,77.4,77.42,77.26,77.36,15051.0
2016-08-02 10:50:00,77.34,77.36,77.19,77.23,10406.0,77.34,77.36,77.19,77.23,10406.0
2016-08-02 10:55:00,77.25,77.57,77.25,77.53,30644.0,77.25,77.57,77.25,77.53,30644.0
2016-08-02 11:00:00,77.56,77.75,77.55,77.7,20970.0,77.56,77.75,77.55,77.7,20970.0
2016-08-02 11:05:00,77.69,77.85,77.69,77.75,6701.0,77.69,77.85,77.69,77.75,6701.0
2016-08-02 11:10:00,77.75,77.88,77.7,77.87,21769.0,77.75,77.88,77.7,77.87,21769.0
2016-08-02 11:15:00,77.89,77.89,77.68,77.76,13100.0,77.89,77.89,77.68,77.76,13100.0
2016-08-02 11:20:00,77.76,78.08,77.75,77.96,68099.0,77.76,78.08,77.75,77.96,68099.0
2016-08-02 11:25:00,77.95,78.0,77.89,77.97,13572.0,77.95,78.0,77.89,77.97,13572.0
2016-08-02 11:30:00,77.95,77.97,77.78,77.81,7351.0,77.95,77.97,77.78,77.81,7351.0
2016-08-02 11:35:00,77.87,77.9,77.74,77.8,9231.0,77.87,77.9,77.74,77.8,9231.0
2016-08-02 11:40:00,77.79,77.87,77.78,77.84,7123.0,77.79,77.87,77.78,77.84,7123.0
2016-08-02 11:45:00,77.82,77.85,77.72,77.76,27230.0,77.82,77.85,77.72,77.76,27230.0
2016-08-02 11:50:00,77.74,77.87,77.72,77.82,11600.0,77.74,77.87,77.72,77.82,11600.0
2016-08-02 11:55:00,77.82,77.85,77.71,77.75,9452.0,77.82,77.85,77.71,77.75,9452.0
2016-08-02 12:00:00,77.8,77.85,77.73,77.81,8400.0,77.8,77.85,77.73,77.81,8400.0
2016-08-02 12:05:00,77.79,77.79,77.69,77.74,14924.0,77.79,77.79,77.69,77.74,14924.0
2016-08-02 12:10:00,77.74,77.76,77.55,77.62,8020.0,77.74,77.76,77.55,77.62,8020.0
2016-08-02 12:15:00,77.6,77.63,77.51,77.59,4900.0,77.6,77.63,77.51,77.59,4900.0
2016-08-02 12:20:00,77.57,77.57,77.42,77.47,3800.0,77.57,77.57,77.42,77.47,3800.0
2016-08-02 12:25:00,77.46,77.56,77.38,77.43,10434.0,77.46,77.56,77.38,77.43,10434.0
2016-08-02 12:30:00,77.43,77.44,77.35,77.37,4936.0,77.43,77.44,77.35,77.37,4936.0
2016-08-02 12:35:00,77.37,77.37,77.29,77.36,6103.0,77.37,77.37,77.29,77.36,6103.0
2016-08-02 12:40:00,77.36,77.45,77.36,77.45,900.0,77.36,77.45,77.36,77.45,900.0
2016-08-02 12:45:00,77.42,77.42,77.34,77.4,7831.0,77.42,77.42,77.34,77.4,7831.0
2016-08-02 12:50:00,77.37,77.51,77.37,77.4,8953.0,77.37,77.51,77.37,77.4,8953.0
2016-08-02 12:55:00,77.41,77.43,77.34,77.36,6922.0,77.41,77.43,77.34,77.36,6922.0
2016-08-02 13:00:00,77.37,77.43,77.32,77.33,9957.0,77.37,77.43,77.32,77.33,9957.0
2016-08-02 13:05:00,77.31,77.33,77.22,77.24,5500.0,77.31,77.33,77.22,77.24,5500.0
2016-08-02 13:10:00,77.22,77.26,77.21,77.22,7116.0,77.22,77.26,77.21,77.22,7116.0
2016-08-02 13:15:00,77.21,77.25,77.17,77.2,31800.0,77.21,77.25,77.17,77.2,31800.0
2016-08-02 13:20:00,77.22,77.25,77.15,77.17,17266.0,77.22,77.25,77.15,77.17,17266.0
2016-08-02 13:25:00,77.18,77.33,77.17,77.33,7698.0,77.18,77.33,77.17,77.33,7698.0
2016-08-02 13:30:00,77.32,77.36,77.25,77.25,7601.0,77.32,77.36,77.25,77.25,7601.0
2016-08-02 13:35:00,77.26,77.35,77.23,77.25,9802.0,77.26,77.35,77.23,77.25,9802.0
2016-08-02 13:40:00,77.24,77.25,77.2,77.24,3425.0,77.24,77.25,77.2,77.24,3425.0
2016-08-02 13:45:00,77.27,77.28,77.22,77.22,6040.0,77.27,77.28,77.22,77.22,6040.0
2016-08-02 13:50:00,77.25,77.29,77.19,77.22,5378.0,77.25,77.29,77.19,77.22,5378.0
2016-08-02 13:55:00,77.23,77.28,77.14,77.15,11605.0,77.23,77.28,77.14,77.15,11605.0
2016-08-02 14:00:00,77.16,77.21,77.11,77.12,8449.0,77.16,77.21,77.11,77.12,8449.0
2016-08-02 14:05:00,77.11,77.21,77.07,77.19,8992.0,77.11,77.21,77.07,77.19,8992.0
2016-08-02 14:10:00,77.19,77.33,77.15,77.32,25410.0,77.19,77.33,77.15,77.32,25410.0
2016-08-02 14:15:00,77.32,77.34,77.3,77.3,8880.0,77.32,77.34,77.3,77.3,8880.0
2016-08-02 14:20:00,77.32,77.37,77.26,77.36,10420.0,77.32,77.37,77.26,77.36,10420.0
2016-08-02 14:25:00,77.36,77.45,77.35,77.37,7200.0,77.36,77.45,77.35,77.37,7200.0
2016-08-02 14:30:00,77.35,77.39,77.29,77.29,17266.0,77.35,77.39,77.29,77.29,17266.0
2016-08-02 14:35:00,77.29,77.35,77.29,77.31,6900.0,77.29,77.35,77.29,77.31,6900.0
2016-08-02 14:40:00,77.32,77.41,77.3,77.41,8100.0,77.32,77.41,77.3,77.41,8100.0
2016-08-02 14:45:00,77.39,77.39,77.28,77.32,7375.0,77.39,77.39,77.28,77.32,7375.0
2016-08-02 14:50:00,77.33,77.39,77.31,77.31,7912.0,77.33,77.39,77.31,77.31,7912.0
2016-08-02 14:55:00,77.31,77.36,77.3,77.3,7501.0,77.31,77.36,77.3,77.3,7501.0
2016-08-02 15:00:00,77.3,77.39,77.29,77.34,9589.0,77.3,77.39,77.29,77.34,9589.0
2016-08-02 15:05:00,77.34,77.35,77.2,77.22,9481.0,77.34,77.35,77.2,77.22,9481.0
2016-08-02 15:10:00,77.22,77.22,77.08,77.08,7100.0,77.22,77.22,77.08,77.08,7100.0
2016-08-02 15:15:00,77.08,77.1,77.04,77.09,9900.0,77.08,77.1,77.04,77.09,9900.0
2016-08-02 15:20:00,77.07,77.12,77.03,77.11,7499.0,77.07,77.12,77.03,77.11,7499.0
2016-08-02 15:25:00,77.11,77.12,77.06,77.08,12338.0,77.11,77.12,77.06,77.08,12338.0
2016-08-02 15:30:00,77.07,77.11,77.0,77.05,18153.0,77.07,77.11,77.0,77.05,18153.0
2016-08-02 15:35:00,77.06,77.06,77.01,77.03,13860.0,77.06,77.06,77.01,77.03,13860.0
2016-08-02 15:40:00,77.03,77.04,76.94,77.0,26295.0,77.03,77.04,76.94,77.0,26295.0
2016-08-02 15:45:00,77.01,77.01,76.88,76.88,30009.0,77.01,77.01,76.88,76.88,30009.0
2016-08-02 15:50:00,76.88,76.88,76.79,76.81,37063.0,76.88,76.88,76.79,76.81,37063.0
2016-08-02 15:55:00,76.81,76.98,76.81,76.95,53472.0,76.81,76.98,76.81,76.95,53472.0
2016-08-03 09:30:00,75.6,75.74,72.86,73.41,293943.0,75.6,75.74,72.86,73.41,293943.0
2016-08-03 09:35:00,73.37,75.0,73.33,74.25,243497.0,73.37,75.0,73.33,74.25,243497.0
2016-08-03 09:40:00,74.26,74.35,73.75,74.27,195497.0,74.26,74.35,73.75,74.27,195497.0
2016-08-03 09:45:00,74.2,74.9,74.2,74.9,75653.0,74.2,74.9,74.2,74.9,75653.0
2016-08-03 09:50:00,74.9,75.49,74.89,75.23,123699.0,74.9,75.49,74.89,75.23,123699.0
2016-08-03 09:55:00,75.23,75.79,75.23,75.78,62049.0,75.23,75.79,75.23,75.78,62049.0
2016-08-03 10:00:00,75.76,75.9,75.53,75.67,63607.0,75.76,75.9,75.53,75.67,63607.0
2016-08-03 10:05:00,75.59,75.69,75.47,75.59,34272.0,75.59,75.69,75.47,75.59,34272.0
2016-08-03 10:10:00,75.58,75.8,75.53,75.53,31603.0,75.58,75.8,75.53,75.53,31603.0
2016-08-03 10:15:00,75.53,75.53,75.19,75.3,31486.0,75.53,75.53,75.19,75.3,31486.0
2016-08-03 10:20:00,75.3,75.51,75.3,75.42,12474.0,75.3,75.51,75.3,75.42,12474.0
2016-08-03 10:25:00,75.42,75.54,75.36,75.5,11830.0,75.42,75.54,75.36,75.5,11830.0
2016-08-03 10:30:00,75.49,75.55,75.38,75.44,21247.0,75.49,75.55,75.38,75.44,21247.0
2016-08-03 10:35:00,75.44,75.53,75.42,75.52,60296.0,75.44,75.53,75.42,75.52,60296.0
2016-08-03 10:40:00,75.5,75.9,75.45,75.87,47959.0,75.5,75.9,75.45,75.87,47959.0
2016-08-03 10:45:00,75.85,75.89,75.7,75.74,22492.0,75.85,75.89,75.7,75.74,22492.0
2016-08-03 10:50:00,75.74,75.98,75.74,75.98,21442.0,75.74,75.98,75.74,75.98,21442.0
2016-08-03 10:55:00,75.96,76.17,75.94,76.15,31215.0,75.96,76.17,75.94,76.15,31215.0
2016-08-03 11:00:00,76.14,76.14,75.95,76.03,29074.0,76.14,76.14,75.95,76.03,29074.0
2016-08-03 11:05:00,76.03,76.14,76.0,76.13,15390.0,76.03,76.14,76.0,76.13,15390.0
2016-08-03 11:10:00,76.14,76.24,76.11,76.2,15315.0,76.14,76.24,76.11,76.2,15315.0
2016-08-03 11:15:00,76.21,76.33,76.15,76.17,15598.0,76.21,76.33,76.15,76.17,15598.0
2016-08-03 11:20:00,76.16,76.52,76.16,76.49,30676.0,76.16,76.52,76.16,76.49,30676.0
2016-08-03 11:25:00,76.51,76.51,76.42,76.45,23226.0,76.51,76.51,76.42,76.45,23226.0
2016-08-03 11:30:00,76.43,76.43,76.36,76.4,13488.0,76.43,76.43,76.36,76.4,13488.0
2016-08-03 11:35:00,76.43,76.48,76.38,76.43,16196.0,76.43,76.48,76.38,76.43,16196.0
2016-08-03 11:40:00,76.41,76.46,76.35,76.41,12870.0,76.41,76.46,76.35,76.41,12870.0
2016-08-03 11:45:00,76.42,76.52,76.35,76.52,12304.0,76.42,76.52,76.35,76.52,12304.0
2016-08-03 11:50:00,76.53,76.75,76.5,76.74,9201.0,76.53,76.75,76.5,76.74,9201.0
2016-08-03 11:55:00,76.73,76.75,76.58,76.7,11600.0,76.73,76.75,76.58,76.7,11600.0
2016-08-03 12:00:00,76.7,76.73,76.64,76.7,17640.0,76.7,76.73,76.64,76.7,17640.0
2016-08-03 12:05:00,76.71,76.72,76.57,76.59,16532.0,76.71,76.72,76.57,76.59,16532.0
2016-08-03 12:10:00,76.58,76.85,76.58,76.78,21800.0,76.58,76.85,76.58,76.78,21800.0
2016-08-03 12:15:00,76.79,77.01,76.77,76.95,16100.0,76.79,77.01,76.77,76.95,16100.0
2016-08-03 12:20:00,76.95,77.03,76.87,77.02,17877.0,76.95,77.03,76.87,77.02,17877.0
2016-08-03 12:25:00,77.03,77.03,76.86,76.99,9943.0,77.03,77.03,76.86,76.99,9943.0
2016-08-03 12:30:00,76.99,76.99,76.83,76.9,11000.0,76.99,76.99,76.83,76.9,11000.0
2016-08-03 12:35:00,76.9,76.96,76.87,76.91,13727.0,76.9,76.96,76.87,76.91,13727.0
2016-08-03 12:40:00,76.92,77.04,76.89,77.02,9650.0,76.92,77.04,76.89,77.02,9650.0
2016-08-03 12:45:00,77.05,77.07,76.95,76.96,9993.0,77.05,77.07,76.95,76.96,9993.0
2016-08-03 12:50:00,76.95,76.99,76.94,76.97,15123.0,76.95,76.99,76.94,76.97,15123.0
2016-08-03 12:55:00,76.97,77.05,76.97,77.05,6058.0,76.97,77.05,76.97,77.05,6058.0
2016-08-03 13:00:00,77.04,77.18,76.99,77.14,23449.0,77.04,77.18,76.99,77.14,23449.0
2016-08-03 13:05:00,77.15,77.46,77.07,77.39,33349.0,77.15,77.46,77.07,77.39,33349.0
2016-08-03 13:10:00,77.38,77.66,77.34,77.66,14254.0,77.38,77.66,77.34,77.66,14254.0
2016-08-03 13:15:00,77.65,77.79,77.55,77.74,81013.0,77.65,77.79,77.55,77.74,81013.0
2016-08-03 13:20:00,77.73,77.74,77.34,77.36,71614.0,77.73,77.74,77.34,77.36,71614.0
2016-08-03 13:25:00,77.36,77.37,77.13,77.19,10228.0,77.36,77.37,77.13,77.19,10228.0
2016-08-03 13:30:00,77.18,77.31,77.15,77.15,10827.0,77.18,77.31,77.15,77.15,10827.0
2016-08-03 13:35:00,77.16,77.21,77.14,77.14,11241.0,77.16,77.21,77.14,77.14,11241.0
2016-08-03 13:40:00,77.15,77.15,77.0,77.09,13290.0,77.15,77.15,77.0,77.09,13290.0
2016-08-03 13:45:00,77.05,77.13,77.05,77.12,9904.0,77.05,77.13,77.05,77.12,9904.0
2016-08-03 13:50:00,77.12,77.12,77.02,77.04,9350.0,77.12,77.12,77.02,77.04,9350.0
2016-08-03 13:55:00,77.02,77.08,77.01,77.06,17217.0,77.02,77.08,77.01,77.06,17217.0
2016-08-03 14:00:00,77.06,77.07,77.01,77.06,17654.0,77.06,77.07,77.01,77.06,17654.0
2016-08-03 14:05:00,77.08,77.12,77.03,77.08,13147.0,77.08,77.12,77.03,77.08,13147.0
2016-08-03 14:10:00,77.08,77.09,76.96,76.97,18087.0,77.08,77.09,76.96,76.97,18087.0
2016-08-03 14:15:00,76.99,77.08,76.98,77.0,10649.0,76.99,77.08,76.98,77.0,10649.0
2016-08-03 14:20:00,77.04,77.04,76.93,76.93,4747.0,77.04,77.04,76.93,76.93,4747.0
2016-08-03 14:25:00,76.95,77.02,76.91,76.92,7956.0,76.95,77.02,76.91,76.92,7956.0
2016-08-03 14:30:00,76.91,77.04,76.87,77.04,9181.0,76.91,77.04,76.87,77.04,9181.0
2016-08-03 14:35:00,77.04,77.08,76.89,76.9,12500.0,77.04,77.08,76.89,76.9,12500.0
2016-08-03 14:40:00,76.92,76.93,76.83,76.88,12400.0,76.92,76.93,76.83,76.88,12400.0
2016-08-03 14:45:00,76.87,76.91,76.84,76.88,6121.0,76.87,76.91,76.84,76.88,6121.0
2016-08-03 14:50:00,76.9,76.96,76.83,76.88,16692.0,76.9,76.96,76.83,76.88,16692.0
2016-08-03 14:55:00,76.87,76.97,76.83,76.97,7426.0,76.87,76.97,76.83,76.97,7426.0
2016-08-03 15:00:00,76.92,77.06,76.9,76.99,15250.0,76.92,77.06,76.9,76.99,15250.0
2016-08-03 15:05:00,76.99,77.1,76.99,77.06,20517.0,76.99,77.1,76.99,77.06,20517.0
2016-08-03 15:10:00,77.05,77.09,77.03,77.08,21843.0,77.05,77.09,77.03,77.08,21843.0
2016-08-03 15:15:00,77.08,77.16,77.06,77.11,9399.0,77.08,77.16,77.06,77.11,9399.0
2016-08-03 15:20:00,77.1,77.17,77.09,77.13,14090.0,77.1,77.17,77.09,77.13,14090.0
2016-08-03 15:25:00,77.12,77.17,77.12,77.15,8804.0,77.12,77.17,77.12,77.15,8804.0
2016-08-03 15:30:00,77.15,77.22,77.12,77.22,22075.0,77.15,77.22,77.12,77.22,22075.0
2016-08-03 15:35:00,77.22,77.22,77.16,77.18,12879.0,77.22,77.22,77.16,77.18,12879.0
2016-08-03 15:40:00,77.17,77.17,77.13,77.16,16500.0,77.17,77.17,77.13,77.16,16500.0
2016-08-03 15:45:00,77.16,77.31,77.14,77.3,33355.0,77.16,77.31,77.14,77.3,33355.0
2016-08-03 15:50:00,77.3,77.41,77.28,77.4,74280.0,77.3,77.41,77.28,77.4,74280.0
2016-08-03 15:55:00,77.39,77.45,77.33,77.39,71002.0,77.39,77.45,77.33,77.39,71002.0
2016-08-04 09:30:00,77.58,77.77,77.4,77.67,9711.0,77.58,77.77,77.4,77.67,9711.0
2016-08-04 09:35:00,77.7,78.24,77.7,78.16,18079.0,77.7,78.24,77.7,78.16,18079.0
2016-08-04 09:40:00,78.24,78.42,78.05,78.13,42785.0,78.24,78.42,78.05,78.13,42785.0
2016-08-04 09:45:00,78.08,78.18,77.77,77.99,6934.0,78.08,78.18,77.77,77.99,6934.0
2016-08-04 09:50:00,78.05,78.23,78.05,78.14,3210.0,78.05,78.23,78.05,78.14,3210.0
2016-08-04 09:55:00,78.1,78.11,78.0,78.01,7603.0,78.1,78.11,78.0,78.01,7603.0
2016-08-04 10:00:00,77.96,78.01,77.85,77.98,5423.0,77.96,78.01,77.85,77.98,5423.0
2016-08-04 10:05:00,77.97,77.97,77.66,77.66,3900.0,77.97,77.97,77.66,77.66,3900.0
2016-08-04 10:10:00,77.7,77.74,77.56,77.64,18152.0,77.7,77.74,77.56,77.64,18152.0
2016-08-04 10:15:00,77.57,77.66,77.51,77.64,14563.0,77.57,77.66,77.51,77.64,14563.0
2016-08-04 10:20:00,77.67,77.7,77.58,77.63,22112.0,77.67,77.7,77.58,77.63,22112.0
2016-08-04 10:25:00,77.63,77.66,77.54,77.63,5900.0,77.63,77.66,77.54,77.63,5900.0
2016-08-04 10:30:00,77.65,77.67,77.57,77.61,10863.0,77.65,77.67,77.57,77.61,10863.0
2016-08-04 10:35:00,77.58,77.73,77.58,77.73,4475.0,77.58,77.73,77.58,77.73,4475.0
2016-08-04 10:40:00,77.73,77.73,77.57,77.61,2595.0,77.73,77.73,77.57,77.61,2595.0
2016-08-04 10:45:00,77.59,77.62,77.55,77.56,3975.0,77.59,77.62,77.55,77.56,3975.0
2016-08-04 10:50:00,77.59,77.89,77.59,77.89,19777.0,77.59,77.89,77.59,77.89,19777.0
2016-08-04 10:55:00,77.89,77.92,77.8,77.91,11516.0,77.89,77.92,77.8,77.91,11516.0
2016-08-04 11:00:00,77.89,77.94,77.85,77.93,4100.0,77.89,77.94,77.85,77.93,4100.0
2016-08-04 11:05:00,77.91,77.93,77.82,77.92,8729.0,77.91,77.93,77.82,77.92,8729.0
2016-08-04 11:10:00,77.91,77.91,77.68,77.73,4228.0,77.91,77.91,77.68,77.73,4228.0
2016-08-04 11:15:00,77.72,77.78,77.69,77.78,2100.0,77.72,77.78,77.69,77.78,2100.0
2016-08-04 11:20:00,77.81,77.93,77.81,77.86,4200.0,77.81,77.93,77.81,77.86,4200.0
2016-08-04 11:25:00,77.86,77.91,77.85,77.88,1550.0,77.86,77.91,77.85,77.88,1550.0
2016-08-04 11:30:00,77.88,78.0,77.88,77.99,9494.0,77.88,78.0,77.88,77.99,9494.0
2016-08-04 11:35:00,77.97,78.02,77.95,77.96,5100.0,77.97,78.02,77.95,77.96,5100.0
2016-08-04 11:40:00,77.92,77.95,77.84,77.88,4019.0,77.92,77.95,77.84,77.88,4019.0
2016-08-04 11:45:00,77.87,77.89,77.8,77.87,1900.0,77.87,77.89,77.8,77.87,1900.0
2016-08-04 11:50:00,77.86,77.88,77.75,77.77,2950.0,77.86,77.88,77.75,77.77,2950.0
2016-08-04 11:55:00,77.79,77.84,77.77,77.81,2252.0,77.79,77.84,77.77,77.81,2252.0
2016-08-04 12:00:00,77.81,77.83,77.78,77.83,3200.0,77.81,77.83,77.78,77.83,3200.0
2016-08-04 12:05:00,77.8,77.84,77.74,77.74,4050.0,77.8,77.84,77.74,77.74,4050.0
2016-08-04 12:10:00,77.74,77.84,77.73,77.84,2422.0,77.74,77.84,77.73,77.84,2422.0
2016-08-04 12:15:00,77.82,77.82,77.76,77.78,1585.0,77.82,77.82,77.76,77.78,1585.0
2016-08-04 12:20:00,77.78,77.82,77.77,77.79,3731.0,77.78,77.82,77.77,77.79,3731.0
2016-08-04 12:25:00,77.75,77.83,77.75,77.79,5018.0,77.75,77.83,77.75,77.79,5018.0
2016-08-04 12:30:00,77.81,77.81,77.6,77.63,11818.0,77.81,77.81,77.6,77.63,11818.0
2016-08-04 12:35:00,77.62,77.65,77.52,77.52,11590.0,77.62,77.65,77.52,77.52,11590.0
2016-08-04 12:40:00,77.53,77.53,77.46,77.48,9257.0,77.53,77.53,77.46,77.48,9257.0
2016-08-04 12:45:00,77.48,77.51,77.47,77.5,3050.0,77.48,77.51,77.47,77.5,3050.0
2016-08-04 12:50:00,77.51,77.58,77.51,77.53,3521.0,77.51,77.58,77.51,77.53,3521.0
2016-08-04 12:55:00,77.48,77.48,77.44,77.45,2400.0,77.48,77.48,77.44,77.45,2400.0
2016-08-04 13:00:00,77.46,77.52,77.44,77.5,3420.0,77.46,77.52,77.44,77.5,3420.0
2016-08-04 13:05:00,77.46,77.48,77.4,77.43,7435.0,77.46,77.48,77.4,77.43,7435.0
2016-08-04 13:10:00,77.44,77.44,77.29,77.29,5886.0,77.44,77.44,77.29,77.29,5886.0
2016-08-04 13:15:00,77.31,77.38,77.26,77.36,5643.0,77.31,77.38,77.26,77.36,5643.0
2016-08-04 13:20:00,77.36,77.37,77.3,77.3,1662.0,77.36,77.37,77.3,77.3,1662.0
2016-08-04 13:25:00,77.31,77.5,77.31,77.49,110065.0,77.31,77.5,77.31,77.49,110065.0
2016-08-04 13:30:00,77.46,77.46,77.36,77.42,1453.0,77.46,77.46,77.36,77.42,1453.0
2016-08-04 13:35:00,77.39,77.42,77.32,77.42,4000.0,77.39,77.42,77.32,77.42,4000.0
2016-08-04 13:40:00,77.41,77.42,77.35,77.39,18900.0,77.41,77.42,77.35,77.39,18900.0
2016-08-04 13:45:00,77.38,77.48,77.38,77.42,8238.0,77.38,77.48,77.38,77.42,8238.0
2016-08-04 13:50:00,77.42,77.51,77.38,77.44,5300.0,77.42,77.51,77.38,77.44,5300.0
2016-08-04 13:55:00,77.44,77.48,77.44,77.47,2000.0,77.44,77.48,77.44,77.47,2000.0
2016-08-04 14:00:00,77.44,77.48,77.42,77.46,3900.0,77.44,77.48,77.42,77.46,3900.0
2016-08-04 14:05:00,77.46,77.46,77.4,77.4,1400.0,77.46,77.46,77.4,77.4,1400.0
2016-08-04 14:10:00,77.37,77.44,77.37,77.39,5884.0,77.37,77.44,77.37,77.39,5884.0
2016-08-04 14:15:00,77.38,77.38,77.25,77.27,2800.0,77.38,77.38,77.25,77.27,2800.0
2016-08-04 14:20:00,77.2,77.27,77.19,77.22,3575.0,77.2,77.27,77.19,77.22,3575.0
2016-08-04 14:25:00,77.2,77.24,77.15,77.18,7810.0,77.2,77.24,77.15,77.18,7810.0
2016-08-04 14:30:00,77.16,77.19,77.12,77.18,8250.0,77.16,77.19,77.12,77.18,8250.0
2016-08-04 14:35:00,77.17,77.27,77.15,77.24,4079.0,77.17,77.27,77.15,77.24,4079.0
2016-08-04 14:40:00,77.22,77.25,77.22,77.23,1600.0,77.22,77.25,77.22,77.23,1600.0
2016-08-04 14:45:00,77.21,77.23,77.16,77.18,2500.0,77.21,77.23,77.16,77.18,2500.0
2016-08-04 14:50:00,77.18,77.21,77.18,77.21,5987.0,77.18,77.21,77.18,77.21,5987.0
2016-08-04 14:55:00,77.21,77.3,77.21,77.28,4639.0,77.21,77.3,77.21,77.28,4639.0
2016-08-04 15:00:00,77.25,77.31,77.22,77.24,5500.0,77.25,77.31,77.22,77.24,5500.0
2016-08-04 15:05:00,77.24,77.26,77.2,77.21,5800.0,77.24,77.26,77.2,77.21,5800.0
2016-08-04 15:10:00,77.21,77.21,77.14,77.17,8177.0,77.21,77.21,77.14,77.17,8177.0
2016-08-04 15:15:00,77.19,77.23,77.19,77.22,7600.0,77.19,77.23,77.19,77.22,7600.0
2016-08-04 15:20:00,77.22,77.24,77.1,77.11,9823.0,77.22,77.24,77.1,77.11,9823.0
2016-08-04 15:25:00,77.12,77.18,77.11,77.18,8223.0,77.12,77.18,77.11,77.18,8223.0
2016-08-04 15:30:00,77.18,77.27,77.17,77.26,14342.0,77.18,77.27,77.17,77.26,14342.0
2016-08-04 15:35:00,77.26,77.4,77.26,77.37,13353.0,77.26,77.4,77.26,77.37,13353.0
2016-08-04 15:40:00,77.36,77.41,77.35,77.39,19933.0,77.36,77.41,77.35,77.39,19933.0
2016-08-04 15:45:00,77.39,77.42,77.33,77.35,45840.0,77.39,77.42,77.33,77.35,45840.0
2016-08-04 15:50:00,77.34,77.38,77.31,77.38,36247.0,77.34,77.38,77.31,77.38,36247.0
2016-08-04 15:55:00,77.37,77.49,77.31,77.4,90301.0,77.37,77.49,77.31,77.4,90301.0
2016-08-05 09:30:00,78.05,78.06,77.13,77.67,9483.0,78.05,78.06,77.13,77.67,9483.0
2016-08-05 09:35:00,77.81,78.15,77.72,78.1,11381.0,77.81,78.15,77.72,78.1,11381.0
2016-08-05 09:40:00,78.1,78.4,78.07,78.13,26861.0,78.1,78.4,78.07,78.13,26861.0
2016-08-05 09:45:00,78.14,78.22,78.08,78.16,8284.0,78.14,78.22,78.08,78.16,8284.0
2016-08-05 09:50:00,78.13,78.19,78.0,78.0,6481.0,78.13,78.19,78.0,78.0,6481.0
2016-08-05 09:55:00,78.02,78.09,77.84,77.96,8074.0,78.02,78.09,77.84,77.96,8074.0
2016-08-05 10:00:00,77.95,78.12,77.87,77.87,4550.0,77.95,78.12,77.87,77.87,4550.0
2016-08-05 10:05:00,77.86,77.86,77.63,77.63,9000.0,77.86,77.86,77.63,77.63,9000.0
2016-08-05 10:10:00,77.63,77.76,77.55,77.55,8900.0,77.63,77.76,77.55,77.55,8900.0
2016-08-05 10:15:00,77.55,77.83,77.54,77.76,14463.0,77.55,77.83,77.54,77.76,14463.0
2016-08-05 10:20:00,77.81,77.88,77.76,77.81,4490.0,77.81,77.88,77.76,77.81,4490.0
2016-08-05 10:25:00,77.8,77.8,77.64,77.75,8320.0,77.8,77.8,77.64,77.75,8320.0
2016-08-05 10:30:00,77.75,77.84,77.75,77.83,7795.0,77.75,77.84,77.75,77.83,7795.0
2016-08-05 10:35:00,77.82,77.88,77.79,77.79,8050.0,77.82,77.88,77.79,77.79,8050.0
2016-08-05 10:40:00,77.77,77.89,77.73,77.83,4400.0,77.77,77.89,77.73,77.83,4400.0
2016-08-05 10:45:00,77.84,77.85,77.74,77.8,12500.0,77.84,77.85,77.74,77.8,12500.0
2016-08-05 10:50:00,77.82,77.89,77.8,77.84,2926.0,77.82,77.89,77.8,77.84,2926.0
2016-08-05 10:55:00,77.83,77.84,77.74,77.79,6194.0,77.83,77.84,77.74,77.79,6194.0
2016-08-05 11:00:00,77.8,77.84,77.8,77.81,3867.0,77.8,77.84,77.8,77.81,3867.0
2016-08-05 11:05:00,77.81,77.84,77.8,77.81,4300.0,77.81,77.84,77.8,77.81,4300.0
2016-08-05 11:10:00,77.82,77.87,77.8,77.81,4150.0,77.82,77.87,77.8,77.81,4150.0
2016-08-05 11:15:00,77.82,77.85,77.71,77.85,3200.0,77.82,77.85,77.71,77.85,3200.0
2016-08-05 11:20:00,77.86,77.86,77.71,77.75,5440.0,77.86,77.86,77.71,77.75,5440.0
2016-08-05 11:25:00,77.76,77.77,77.71,77.73,3500.0,77.76,77.77,77.71,77.73,3500.0
2016-08-05 11:30:00,77.74,77.96,77.74,77.93,14345.0,77.74,77.96,77.74,77.93,14345.0
2016-08-05 11:35:00,77.95,78.12,77.95,78.06,9093.0,77.95,78.12,77.95,78.06,9093.0
2016-08-05 11:40:00,78.06,78.07,78.01,78.01,6200.0,78.06,78.07,78.01,78.01,6200.0
2016-08-05 11:45:00,78.02,78.15,78.01,78.03,8800.0,78.02,78.15,78.01,78.03,8800.0
2016-08-05 11:50:00,78.04,78.09,78.01,78.04,11221.0,78.04,78.09,78.01,78.04,11221.0
2016-08-05 11:55:00,78.04,78.07,78.01,78.07,9726.0,78.04,78.07,78.01,78.07,9726.0
2016-08-05 12:00:00,78.08,78.14,78.03,78.11,5822.0,78.08,78.14,78.03,78.11,5822.0
2016-08-05 12:05:00,78.1,78.12,78.07,78.09,6928.0,78.1,78.12,78.07,78.09,6928.0
2016-08-05 12:10:00,78.09,78.18,78.01,78.17,17616.0,78.09,78.18,78.01,78.17,17616.0
2016-08-05 12:15:00,78.17,78.24,78.17,78.2,8954.0,78.17,78.24,78.17,78.2,8954.0
2016-08-05 12:20:00,78.17,78.18,78.12,78.16,4949.0,78.17,78.18,78.12,78.16,4949.0
2016-08-05 12:25:00,78.16,78.17,78.08,78.13,4526.0,78.16,78.17,78.08,78.13,4526.0
2016-08-05 12:30:00,78.15,78.2,78.12,78.16,10014.0,78.15,78.2,78.12,78.16,10014.0
2016-08-05 12:35:00,78.17,78.2,78.17,78.17,4537.0,78.17,78.2,78.17,78.17,4537.0
2016-08-05 12:40:00,78.2,78.31,78.19,78.3,12825.0,78.2,78.31,78.19,78.3,12825.0
2016-08-05 12:45:00,78.3,78.33,78.21,78.23,8165.0,78.3,78.33,78.21,78.23,8165.0
2016-08-05 12:50:00,78.23,78.24,78.12,78.13,15210.0,78.23,78.24,78.12,78.13,15210.0
2016-08-05 12:55:00,78.14,78.15,78.05,78.09,9030.0,78.14,78.15,78.05,78.09,9030.0
2016-08-05 13:00:00,78.11,78.13,78.08,78.11,2637.0,78.11,78.13,78.08,78.11,2637.0
2016-08-05 13:05:00,78.13,78.14,78.09,78.09,3000.0,78.13,78.14,78.09,78.09,3000.0
2016-08-05 13:10:00,78.1,78.1,78.04,78.04,4350.0,78.1,78.1,78.04,78.04,4350.0
2016-08-05 13:15:00,78.04,78.13,78.02,78.13,4645.0,78.04,78.13,78.02,78.13,4645.0
2016-08-05 13:20:00,78.14,78.14,78.06,78.09,1759.0,78.14,78.14,78.06,78.09,1759.0
2016-08-05 13:25:00,78.08,78.09,78.05,78.07,1600.0,78.08,78.09,78.05,78.07,1600.0
2016-08-05 13:30:00,78.07,78.09,78.07,78.08,3100.0,78.07,78.09,78.07,78.08,3100.0
2016-08-05 13:35:00,78.06,78.09,78.05,78.06,7000.0,78.06,78.09,78.05,78.06,7000.0
2016-08-05 13:40:00,78.07,78.15,78.06,78.13,6933.0,78.07,78.15,78.06,78.13,6933.0
2016-08-05 13:45:00,78.13,78.24,78.11,78.24,8200.0,78.13,78.24,78.11,78.24,8200.0
2016-08-05 13:50:00,78.27,78.27,78.17,78.17,3900.0,78.27,78.27,78.17,78.17,3900.0
2016-08-05 13:55:00,78.17,78.18,78.09,78.15,5400.0,78.17,78.18,78.09,78.15,5400.0
2016-08-05 14:00:00,78.14,78.14,78.07,78.1,11380.0,78.14,78.14,78.07,78.1,11380.0
2016-08-05 14:05:00,78.11,78.19,78.09,78.15,6585.0,78.11,78.19,78.09,78.15,6585.0
2016-08-05 14:10:00,78.16,78.17,78.12,78.14,6220.0,78.16,78.17,78.12,78.14,6220.0
2016-08-05 14:15:00,78.14,78.16,78.13,78.15,2761.0,78.14,78.16,78.13,78.15,2761.0
2016-08-05 14:20:00,78.14,78.16,78.11,78.12,3560.0,78.14,78.16,78.11,78.12,3560.0
2016-08-05 14:25:00,78.13,78.15,78.08,78.13,6200.0,78.13,78.15,78.08,78.13,6200.0
2016-08-05 14:30:00,78.11,78.17,78.11,78.11,5759.0,78.11,78.17,78.11,78.11,5759.0
2016-08-05 14:35:00,78.12,78.16,78.1,78.15,3789.0,78.12,78.16,78.1,78.15,3789.0
2016-08-05 14:40:00,78.15,78.15,78.05,78.07,6200.0,78.15,78.15,78.05,78.07,6200.0
2016-08-05 14:45:00,78.08,78.1,78.01,78.04,5713.0,78.08,78.1,78.01,78.04,5713.0
2016-08-05 14:50:00,78.04,78.1,78.03,78.09,7886.0,78.04,78.1,78.03,78.09,7886.0
2016-08-05 14:55:00,78.09,78.12,78.08,78.1,14300.0,78.09,78.12,78.08,78.1,14300.0
2016-08-05 15:00:00,78.11,78.16,78.1,78.14,12100.0,78.11,78.16,78.1,78.14,12100.0
2016-08-05 15:05:00,78.14,78.2,78.1,78.17,8800.0,78.14,78.2,78.1,78.17,8800.0
2016-08-05 15:10:00,78.17,78.17,78.11,78.13,8723.0,78.17,78.17,78.11,78.13,8723.0
2016-08-05 15:15:00,78.13,78.14,78.07,78.08,10633.0,78.13,78.14,78.07,78.08,10633.0
2016-08-05 15:20:00,78.04,78.05,77.88,77.89,36302.0,78.04,78.05,77.88,77.89,36302.0
2016-08-05 15:25:00,77.9,77.9,77.83,77.85,10077.0,77.9,77.9,77.83,77.85,10077.0
2016-08-05 15:30:00,77.87,77.9,77.85,77.87,30652.0,77.87,77.9,77.85,77.87,30652.0
2016-08-05 15:35:00,77.88,77.89,77.74,77.74,29579.0,77.88,77.89,77.74,77.74,29579.0
2016-08-05 15:40:00,77.75,77.8,77.64,77.65,35036.0,77.75,77.8,77.64,77.65,35036.0
2016-08-05 15:45:00,77.65,77.74,77.64,77.71,18072.0,77.65,77.74,77.64,77.71,18072.0
2016-08-05 15:50:00,77.72,77.81,77.72,77.75,25055.0,77.72,77.81,77.72,77.75,25055.0
2016-08-05 15:55:00,77.76,77.83,77.73,77.81,45780.0,77.76,77.83,77.73,77.81,45780.0
2016-08-08 09:30:00,77.85,78.36,77.85,78.36,8806.0,77.85,78.36,77.85,78.36,8806.0
2016-08-08 09:35:00,78.36,78.76,78.36,78.41,27716.0,78.36,78.76,78.36,78.41,27716.0
2016-08-08 09:40:00,78.41,78.45,78.09,78.3,21254.0,78.41,78.45,78.09,78.3,21254.0
2016-08-08 09:45:00,78.32,78.69,78.25,78.56,19743.0,78.32,78.69,78.25,78.56,19743.0
2016-08-08 09:50:00,78.59,78.59,78.4,78.54,12904.0,78.59,78.59,78.4,78.54,12904.0
2016-08-08 09:55:00,78.55,78.61,78.44,78.49,7972.0,78.55,78.61,78.44,78.49,7972.0
2016-08-08 10:00:00,78.51,78.55,78.24,78.4,13297.0,78.51,78.55,78.24,78.4,13297.0
2016-08-08 10:05:00,78.34,78.43,78.26,78.43,10698.0,78.34,78.43,78.26,78.43,10698.0
2016-08-08 10:10:00,78.39,78.41,78.27,78.33,7598.0,78.39,78.41,78.27,78.33,7598.0
2016-08-08 10:15:00,78.35,78.37,78.15,78.15,12640.0,78.35,78.37,78.15,78.15,12640.0
2016-08-08 10:20:00,78.1,78.17,78.03,78.17,10950.0,78.1,78.17,78.03,78.17,10950.0
2016-08-08 10:25:00,78.18,78.3,78.12,78.12,18628.0,78.18,78.3,78.12,78.12,18628.0
2016-08-08 10:30:00,78.16,78.3,78.14,78.3,9800.0,78.16,78.3,78.14,78.3,9800.0
2016-08-08 10:35:00,78.3,78.44,78.3,78.44,13030.0,78.3,78.44,78.3,78.44,13030.0
2016-08-08 10:40:00,78.47,78.7,78.44,78.68,9546.0,78.47,78.7,78.44,78.68,9546.0
2016-08-08 10:45:00,78.68,78.8,78.68,78.73,17213.0,78.68,78.8,78.68,78.73,17213.0
2016-08-08 10:50:00,78.74,78.74,78.51,78.51,15970.0,78.74,78.74,78.51,78.51,15970.0
2016-08-08 10:55:00,78.51,78.63,78.41,78.63,16800.0,78.51,78.63,78.41,78.63,16800.0
2016-08-08 11:00:00,78.62,78.73,78.62,78.69,18596.0,78.62,78.73,78.62,78.69,18596.0
2016-08-08 11:05:00,78.71,78.8,78.65,78.65,18321.0,78.71,78.8,78.65,78.65,18321.0
2016-08-08 11:10:00,78.66,78.7,78.61,78.61,14434.0,78.66,78.7,78.61,78.61,14434.0
2016-08-08 11:15:00,78.58,78.77,78.56,78.72,12553.0,78.58,78.77,78.56,78.72,12553.0
2016-08-08 11:20:00,78.72,78.76,78.63,78.75,10281.0,78.72,78.76,78.63,78.75,10281.0
2016-08-08 11:25:00,78.77,78.94,78.74,78.9,61907.0,78.77,78.94,78.74,78.9,61907.0
2016-08-08 11:30:00,78.87,78.95,78.75,78.76,22053.0,78.87,78.95,78.75,78.76,22053.0
2016-08-08 11:35:00,78.74,78.94,78.7,78.9,12300.0,78.74,78.94,78.7,78.9,12300.0
2016-08-08 11:40:00,78.88,78.96,78.88,78.89,16077.0,78.88,78.96,78.88,78.89,16077.0
2016-08-08 11:45:00,78.89,78.89,78.8,78.82,7442.0,78.89,78.89,78.8,78.82,7442.0
2016-08-08 11:50:00,78.83,78.85,78.78,78.79,8413.0,78.83,78.85,78.78,78.79,8413.0
2016-08-08 11:55:00,78.81,78.83,78.76,78.78,9500.0,78.81,78.83,78.76,78.78,9500.0
2016-08-08 12:00:00,78.78,78.79,78.73,78.77,4100.0,78.78,78.79,78.73,78.77,4100.0
2016-08-08 12:05:00,78.75,78.78,78.7,78.74,6466.0,78.75,78.78,78.7,78.74,6466.0
2016-08-08 12:10:00,78.72,78.73,78.66,78.67,9803.0,78.72,78.73,78.66,78.67,9803.0
2016-08-08 12:15:00,78.68,78.69,78.63,78.64,5792.0,78.68,78.69,78.63,78.64,5792.0
2016-08-08 12:20:00,78.64,78.65,78.61,78.63,6062.0,78.64,78.65,78.61,78.63,6062.0
2016-08-08 12:25:00,78.63,78.65,78.62,78.62,7000.0,78.63,78.65,78.62,78.62,7000.0
2016-08-08 12:30:00,78.63,78.65,78.52,78.61,22011.0,78.63,78.65,78.52,78.61,22011.0
2016-08-08 12:35:00,78.6,78.8,78.57,78.79,11400.0,78.6,78.8,78.57,78.79,11400.0
2016-08-08 12:40:00,78.8,78.86,78.79,78.81,4922.0,78.8,78.86,78.79,78.81,4922.0
2016-08-08 12:45:00,78.83,78.84,78.79,78.84,6677.0,78.83,78.84,78.79,78.84,6677.0
2016-08-08 12:50:00,78.82,78.82,78.75,78.79,10235.0,78.82,78.82,78.75,78.79,10235.0
2016-08-08 12:55:00,78.8,78.87,78.79,78.87,3009.0,78.8,78.87,78.79,78.87,3009.0
2016-08-08 13:00:00,78.86,78.86,78.76,78.77,4600.0,78.86,78.86,78.76,78.77,4600.0
2016-08-08 13:05:00,78.79,78.79,78.75,78.78,3750.0,78.79,78.79,78.75,78.78,3750.0
2016-08-08 13:10:00,78.76,78.79,78.75,78.78,2800.0,78.76,78.79,78.75,78.78,2800.0
2016-08-08 13:15:00,78.78,78.82,78.78,78.82,5237.0,78.78,78.82,78.78,78.82,5237.0
2016-08-08 13:20:00,78.83,78.85,78.8,78.83,3887.0,78.83,78.85,78.8,78.83,3887.0
2016-08-08 13:25:00,78.83,78.88,78.81,78.88,1971.0,78.83,78.88,78.81,78.88,1971.0
2016-08-08 13:30:00,78.86,78.89,78.84,78.88,4600.0,78.86,78.89,78.84,78.88,4600.0
2016-08-08 13:35:00,78.86,78.86,78.81,78.82,9164.0,78.86,78.86,78.81,78.82,9164.0
2016-08-08 13:40:00,78.81,78.81,78.78,78.78,1204.0,78.81,78.81,78.78,78.78,1204.0
2016-08-08 13:45:00,78.78,78.83,78.77,78.78,3393.0,78.78,78.83,78.77,78.78,3393.0
2016-08-08 13:50:00,78.77,78.81,78.77,78.81,2720.0,78.77,78.81,78.77,78.81,2720.0
2016-08-08 13:55:00,78.81,78.81,78.73,78.74,4270.0,78.81,78.81,78.73,78.74,4270.0
2016-08-08 14:00:00,78.74,78.76,78.71,78.73,4900.0,78.74,78.76,78.71,78.73,4900.0
2016-08-08 14:05:00,78.73,78.75,78.7,78.7,4600.0,78.73,78.75,78.7,78.7,4600.0
2016-08-08 14:10:00,78.71,78.71,78.69,78.69,2600.0,78.71,78.71,78.69,78.69,2600.0
2016-08-08 14:15:00,78.69,78.71,78.62,78.65,6100.0,78.69,78.71,78.62,78.65,6100.0
2016-08-08 14:20:00,78.65,78.65,78.6,78.62,3100.0,78.65,78.65,78.6,78.62,3100.0
2016-08-08 14:25:00,78.61,78.62,78.54,78.54,9182.0,78.61,78.62,78.54,78.54,9182.0
2016-08-08 14:30:00,78.5,78.57,78.5,78.55,4467.0,78.5,78.57,78.5,78.55,4467.0
2016-08-08 14:35:00,78.55,78.6,78.53,78.6,7886.0,78.55,78.6,78.53,78.6,7886.0
2016-08-08 14:40:00,78.6,78.6,78.57,78.58,3646.0,78.6,78.6,78.57,78.58,3646.0
2016-08-08 14:45:00,78.57,78.62,78.56,78.62,6753.0,78.57,78.62,78.56,78.62,6753.0
2016-08-08 14:50:00,78.61,78.64,78.61,78.64,5658.0,78.61,78.64,78.61,78.64,5658.0
2016-08-08 14:55:00,78.64,78.64,78.61,78.61,6200.0,78.64,78.64,78.61,78.61,6200.0
2016-08-08 15:00:00,78.61,78.61,78.52,78.52,9715.0,78.61,78.61,78.52,78.52,9715.0
2016-08-08 15:05:00,78.5,78.55,78.47,78.54,7700.0,78.5,78.55,78.47,78.54,7700.0
2016-08-08 15:10:00,78.53,78.53,78.5,78.5,5130.0,78.53,78.53,78.5,78.5,5130.0
2016-08-08 15:15:00,78.51,78.56,78.5,78.55,8636.0,78.51,78.56,78.5,78.55,8636.0
2016-08-08 15:20:00,78.56,78.57,78.48,78.48,6330.0,78.56,78.57,78.48,78.48,6330.0
2016-08-08 15:25:00,78.48,78.5,78.47,78.49,5900.0,78.48,78.5,78.47,78.49,5900.0
2016-08-08 15:30:00,78.5,78.54,78.34,78.34,25330.0,78.5,78.54,78.34,78.34,25330.0
2016-08-08 15:35:00,78.32,78.4,78.32,78.37,9600.0,78.32,78.4,78.32,78.37,9600.0
2016-08-08 15:40:00,78.38,78.4,78.32,78.33,16874.0,78.38,78.4,78.32,78.33,16874.0
2016-08-08 15:45:00,78.33,78.38,78.32,78.37,12922.0,78.33,78.38,78.32,78.37,12922.0
2016-08-08 15:50:00,78.38,78.45,78.34,78.44,16691.0,78.38,78.45,78.34,78.44,16691.0
2016-08-08 15:55:00,78.44,78.53,78.39,78.53,57827.0,78.44,78.53,78.39,78.53,57827.0
2016-08-09 09:30:00,78.19,78.24,77.4,77.52,38026.0,78.19,78.24,77.4,77.52,38026.0
2016-08-09 09:35:00,77.55,77.97,77.55,77.89,15532.0,77.55,77.97,77.55,77.89,15532.0
2016-08-09 09:40:00,77.9,77.95,77.72,77.87,13450.0,77.9,77.95,77.72,77.87,13450.0
2016-08-09 09:45:00,77.82,77.98,77.72,77.92,11817.0,77.82,77.98,77.72,77.92,11817.0
2016-08-09 09:50:00,77.92,78.16,77.92,78.04,5598.0,77.92,78.16,77.92,78.04,5598.0
2016-08-09 09:55:00,78.03,78.34,78.02,78.18,8486.0,78.03,78.34,78.02,78.18,8486.0
2016-08-09 10:00:00,78.2,78.3,78.12,78.21,5291.0,78.2,78.3,78.12,78.21,5291.0
2016-08-09 10:05:00,78.24,78.27,78.11,78.18,5300.0,78.24,78.27,78.11,78.18,5300.0
2016-08-09 10:10:00,78.18,78.24,78.04,78.12,4650.0,78.18,78.24,78.04,78.12,4650.0
2016-08-09 10:15:00,78.14,78.17,78.05,78.13,2708.0,78.14,78.17,78.05,78.13,2708.0
2016-08-09 10:20:00,78.06,78.06,77.86,77.86,4972.0,78.06,78.06,77.86,77.86,4972.0
2016-08-09 10:25:00,77.84,77.96,77.74,77.74,3700.0,77.84,77.96,77.74,77.74,3700.0
2016-08-09 10:30:00,77.74,77.85,77.74,77.85,9096.0,77.74,77.85,77.74,77.85,9096.0
2016-08-09 10:35:00,77.86,77.92,77.83,77.89,1815.0,77.86,77.92,77.83,77.89,1815.0
2016-08-09 10:40:00,77.84,77.92,77.77,77.92,6400.0,77.84,77.92,77.77,77.92,6400.0
2016-08-09 10:45:00,77.92,77.98,77.89,77.94,3315.0,77.92,77.98,77.89,77.94,3315.0
2016-08-09 10:50:00,77.95,77.97,77.85,77.89,3484.0,77.95,77.97,77.85,77.89,3484.0
2016-08-09 10:55:00,77.85,77.91,77.83,77.88,1972.0,77.85,77.91,77.83,77.88,1972.0
2016-08-09 11:00:00,77.86,77.93,77.84,77.93,5200.0,77.86,77.93,77.84,77.93,5200.0
2016-08-09 11:05:00,77.93,77.95,77.85,77.91,7300.0,77.93,77.95,77.85,77.91,7300.0
2016-08-09 11:10:00,77.91,77.95,77.87,77.91,4406.0,77.91,77.95,77.87,77.91,4406.0
2016-08-09 11:15:00,77.94,77.99,77.9,77.98,4390.0,77.94,77.99,77.9,77.98,4390.0
2016-08-09 11:20:00,77.95,77.95,77.85,77.85,8606.0,77.95,77.95,77.85,77.85,8606.0
2016-08-09 11:25:00,77.87,77.95,77.86,77.95,3900.0,77.87,77.95,77.86,77.95,3900.0
2016-08-09 11:30:00,77.97,77.97,77.87,77.92,5650.0,77.97,77.97,77.87,77.92,5650.0
2016-08-09 11:35:00,77.92,77.97,77.89,77.92,7125.0,77.92,77.97,77.89,77.92,7125.0
2016-08-09 11:40:00,77.92,78.0,77.88,77.99,5428.0,77.92,78.0,77.88,77.99,5428.0
2016-08-09 11:45:00,78.0,78.0,77.93,77.96,3482.0,78.0,78.0,77.93,77.96,3482.0
2016-08-09 11:50:00,77.92,77.98,77.87,77.98,9490.0,77.92,77.98,77.87,77.98,9490.0
2016-08-09 11:55:00,78.01,78.04,78.01,78.02,2043.0,78.01,78.04,78.01,78.02,2043.0
2016-08-09 12:00:00,78.02,78.14,78.02,78.13,5650.0,78.02,78.14,78.02,78.13,5650.0
2016-08-09 12:05:00,78.14,78.19,78.14,78.19,3200.0,78.14,78.19,78.14,78.19,3200.0
2016-08-09 12:10:00,78.18,78.18,78.12,78.16,7000.0,78.18,78.18,78.12,78.16,7000.0
2016-08-09 12:15:00,78.19,78.19,78.13,78.14,4700.0,78.19,78.19,78.13,78.14,4700.0
2016-08-09 12:20:00,78.11,78.13,77.97,78.01,6802.0,78.11,78.13,77.97,78.01,6802.0
2016-08-09 12:25:00,77.99,78.0,77.89,77.94,5917.0,77.99,78.0,77.89,77.94,5917.0
2016-08-09 12:30:00,77.95,77.98,77.95,77.97,5530.0,77.95,77.98,77.95,77.97,5530.0
2016-08-09 12:35:00,77.98,77.98,77.97,77.97,2220.0,77.98,77.98,77.97,77.97,2220.0
2016-08-09 12:40:00,77.95,78.14,77.95,78.13,5440.0,77.95,78.14,77.95,78.13,5440.0
2016-08-09 12:45:00,78.13,78.13,78.08,78.1,4939.0,78.13,78.13,78.08,78.1,4939.0
2016-08-09 12:50:00,78.1,78.11,78.04,78.05,2600.0,78.1,78.11,78.04,78.05,2600.0
2016-08-09 12:55:00,78.03,78.05,77.94,77.95,3650.0,78.03,78.05,77.94,77.95,3650.0
2016-08-09 13:00:00,77.94,78.01,77.93,77.97,4239.0,77.94,78.01,77.93,77.97,4239.0
2016-08-09 13:05:00,77.98,78.1,77.98,78.08,6808.0,77.98,78.1,77.98,78.08,6808.0
2016-08-09 13:10:00,78.08,78.23,78.08,78.2,15657.0,78.08,78.23,78.08,78.2,15657.0
2016-08-09 13:15:00,78.2,78.22,78.14,78.14,4750.0,78.2,78.22,78.14,78.14,4750.0
2016-08-09 13:20:00,78.15,78.15,78.05,78.06,5730.0,78.15,78.15,78.05,78.06,5730.0
2016-08-09 13:25:00,78.04,78.11,78.04,78.1,4309.0,78.04,78.11,78.04,78.1,4309.0
2016-08-09 13:30:00,78.08,78.09,78.05,78.05,3100.0,78.08,78.09,78.05,78.05,3100.0
2016-08-09 13:35:00,78.05,78.06,77.99,77.99,5512.0,78.05,78.06,77.99,77.99,5512.0
2016-08-09 13:40:00,77.95,77.97,77.81,77.84,5260.0,77.95,77.97,77.81,77.84,5260.0
2016-08-09 13:45:00,77.83,77.84,77.76,77.83,6450.0,77.83,77.84,77.76,77.83,6450.0
2016-08-09 13:50:00,77.82,77.84,77.77,77.81,10450.0,77.82,77.84,77.77,77.81,10450.0
2016-08-09 13:55:00,77.82,77.88,77.82,77.88,3060.0,77.82,77.88,77.82,77.88,3060.0
2016-08-09 14:00:00,77.89,77.91,77.8,77.85,7028.0,77.89,77.91,77.8,77.85,7028.0
2016-08-09 14:05:00,77.85,77.9,77.85,77.88,6200.0,77.85,77.9,77.85,77.88,6200.0
2016-08-09 14:10:00,77.88,77.9,77.85,77.86,7304.0,77.88,77.9,77.85,77.86,7304.0
2016-08-09 14:15:00,77.87,77.92,77.86,77.91,3800.0,77.87,77.92,77.86,77.91,3800.0
2016-08-09 14:20:00,77.93,77.96,77.92,77.96,4000.0,77.93,77.96,77.92,77.96,4000.0
2016-08-09 14:25:00,77.95,77.96,77.92,77.92,6500.0,77.95,77.96,77.92,77.92,6500.0
2016-08-09 14:30:00,77.91,77.92,77.82,77.83,10109.0,77.91,77.92,77.82,77.83,10109.0
2016-08-09 14:35:00,77.82,77.88,77.81,77.82,3300.0,77.82,77.88,77.81,77.82,3300.0
2016-08-09 14:40:00,77.83,77.85,77.81,77.85,5100.0,77.83,77.85,77.81,77.85,5100.0
2016-08-09 14:45:00,77.87,77.87,77.82,77.83,5663.0,77.87,77.87,77.82,77.83,5663.0
2016-08-09 14:50:00,77.82,77.85,77.8,77.82,5750.0,77.82,77.85,77.8,77.82,5750.0
2016-08-09 14:55:00,77.81,77.91,77.81,77.87,4206.0,77.81,77.91,77.81,77.87,4206.0
2016-08-09 15:00:00,77.86,77.88,77.82,77.85,6760.0,77.86,77.88,77.82,77.85,6760.0
2016-08-09 15:05:00,77.85,77.89,77.82,77.85,6856.0,77.85,77.89,77.82,77.85,6856.0
2016-08-09 15:10:00,77.85,77.88,77.82,77.83,5337.0,77.85,77.88,77.82,77.83,5337.0
2016-08-09 15:15:00,77.83,77.85,77.82,77.83,8258.0,77.83,77.85,77.82,77.83,8258.0
2016-08-09 15:20:00,77.84,77.84,77.73,77.73,10864.0,77.84,77.84,77.73,77.73,10864.0
2016-08-09 15:25:00,77.72,77.8,77.7,77.8,19202.0,77.72,77.8,77.7,77.8,19202.0
2016-08-09 15:30:00,77.79,77.8,77.75,77.79,7840.0,77.79,77.8,77.75,77.79,7840.0
2016-08-09 15:35:00,77.79,77.87,77.79,77.86,8676.0,77.79,77.87,77.79,77.86,8676.0
2016-08-09 15:40:00,77.85,77.85,77.76,77.76,7400.0,77.85,77.85,77.76,77.76,7400.0
2016-08-09 15:45:00,77.75,77.81,77.69,77.71,9377.0,77.75,77.81,77.69,77.71,9377.0
2016-08-09 15:50:00,77.71,77.83,77.71,77.79,22261.0,77.71,77.83,77.71,77.79,22261.0
2016-08-09 15:55:00,77.8,77.8,77.74,77.75,15785.0,77.8,77.8,77.74,77.75,15785.0
2016-08-10 09:30:00,77.72,78.74,77.72,78.62,15438.0,77.72,78.74,77.72,78.62,15438.0
2016-08-10 09:35:00,78.63,78.65,78.34,78.5,5530.0,78.63,78.65,78.34,78.5,5530.0
2016-08-10 09:40:00,78.56,78.56,78.14,78.42,7800.0,78.56,78.56,78.14,78.42,7800.0
2016-08-10 09:45:00,78.35,78.56,78.35,78.51,6650.0,78.35,78.56,78.35,78.51,6650.0
2016-08-10 09:50:00,78.42,78.49,78.34,78.41,5933.0,78.42,78.49,78.34,78.41,5933.0
2016-08-10 09:55:00,78.47,78.6,78.18,78.18,6920.0,78.47,78.6,78.18,78.18,6920.0
2016-08-10 10:00:00,78.16,78.3,78.14,78.21,4240.0,78.16,78.3,78.14,78.21,4240.0
2016-08-10 10:05:00,78.25,78.26,78.1,78.25,2100.0,78.25,78.26,78.1,78.25,2100.0
2016-08-10 10:10:00,78.17,78.2,78.13,78.13,1963.0,78.17,78.2,78.13,78.13,1963.0
2016-08-10 10:15:00,78.16,78.24,78.16,78.19,2350.0,78.16,78.24,78.16,78.19,2350.0
2016-08-10 10:20:00,78.17,78.27,78.11,78.2,9200.0,78.17,78.27,78.11,78.2,9200.0
2016-08-10 10:25:00,78.2,78.21,78.13,78.21,2400.0,78.2,78.21,78.13,78.21,2400.0
2016-08-10 10:30:00,78.22,78.29,78.12,78.18,8814.0,78.22,78.29,78.12,78.18,8814.0
2016-08-10 10:35:00,78.16,78.18,78.13,78.13,600.0,78.16,78.18,78.13,78.13,600.0
2016-08-10 10:40:00,78.13,78.25,78.09,78.25,3877.0,78.13,78.25,78.09,78.25,3877.0
2016-08-10 10:45:00,78.21,78.25,78.08,78.17,10227.0,78.21,78.25,78.08,78.17,10227.0
2016-08-10 10:50:00,78.22,78.31,78.21,78.29,5700.0,78.22,78.31,78.21,78.29,5700.0
2016-08-10 10:55:00,78.29,78.37,78.25,78.32,10950.0,78.29,78.37,78.25,78.32,10950.0
2016-08-10 11:00:00,78.29,78.38,78.2,78.35,12154.0,78.29,78.38,78.2,78.35,12154.0
2016-08-10 11:05:00,78.36,78.36,78.28,78.35,2300.0,78.36,78.36,78.28,78.35,2300.0
2016-08-10 11:10:00,78.29,78.4,78.29,78.36,8851.0,78.29,78.4,78.29,78.36,8851.0
2016-08-10 11:15:00,78.35,78.38,78.28,78.35,4144.0,78.35,78.38,78.28,78.35,4144.0
2016-08-10 11:20:00,78.39,78.39,78.32,78.37,3533.0,78.39,78.39,78.32,78.37,3533.0
2016-08-10 11:25:00,78.36,78.37,78.31,78.31,3400.0,78.36,78.37,78.31,78.31,3400.0
2016-08-10 11:30:00,78.29,78.29,77.91,77.91,9318.0,78.29,78.29,77.91,77.91,9318.0
2016-08-10 11:35:00,77.9,78.05,77.88,78.05,18985.0,77.9,78.05,77.88,78.05,18985.0
2016-08-10 11:40:00,78.03,78.1,77.95,78.02,4851.0,78.03,78.1,77.95,78.02,4851.0
2016-08-10 11:45:00,78.05,78.08,77.99,78.07,3607.0,78.05,78.08,77.99,78.07,3607.0
2016-08-10 11:50:00,78.04,78.06,77.99,78.04,8445.0,78.04,78.06,77.99,78.04,8445.0
2016-08-10 11:55:00,78.02,78.04,77.99,77.99,2000.0,78.02,78.04,77.99,77.99,2000.0
2016-08-10 12:00:00,77.95,77.97,77.85,77.95,8190.0,77.95,77.97,77.85,77.95,8190.0
2016-08-10 12:05:00,77.98,78.04,77.98,78.03,2950.0,77.98,78.04,77.98,78.03,2950.0
2016-08-10 12:10:00,78.05,78.05,77.97,78.01,2600.0,78.05,78.05,77.97,78.01,2600.0
2016-08-10 12:15:00,78.01,78.3,78.01,78.27,5600.0,78.01,78.3,78.01,78.27,5600.0
2016-08-10 12:20:00,78.24,78.39,78.2,78.26,9481.0,78.24,78.39,78.2,78.26,9481.0
2016-08-10 12:25:00,78.28,78.28,78.15,78.15,5454.0,78.28,78.28,78.15,78.15,5454.0
2016-08-10 12:30:00,78.14,78.14,78.03,78.1,5531.0,78.14,78.14,78.03,78.1,5531.0
2016-08-10 12:35:00,78.13,78.13,77.97,77.97,7560.0,78.13,78.13,77.97,77.97,7560.0
2016-08-10 12:40:00,77.96,77.98,77.91,77.94,1800.0,77.96,77.98,77.91,77.94,1800.0
2016-08-10 12:45:00,77.93,77.99,77.92,77.94,4750.0,77.93,77.99,77.92,77.94,4750.0
2016-08-10 12:50:00,77.96,78.0,77.93,77.97,5708.0,77.96,78.0,77.93,77.97,5708.0
2016-08-10 12:55:00,77.98,77.98,77.93,77.93,400.0,77.98,77.98,77.93,77.93,400.0
2016-08-10 13:00:00,77.94,77.97,77.87,77.97,4747.0,77.94,77.97,77.87,77.97,4747.0
2016-08-10 13:05:00,77.97,78.01,77.83,77.86,4721.0,77.97,78.01,77.83,77.86,4721.0
2016-08-10 13:10:00,77.84,77.91,77.84,77.91,2200.0,77.84,77.91,77.84,77.91,2200.0
2016-08-10 13:15:00,77.92,77.99,77.92,77.96,3624.0,77.92,77.99,77.92,77.96,3624.0
2016-08-10 13:20:00,77.93,77.98,77.89,77.94,5063.0,77.93,77.98,77.89,77.94,5063.0
2016-08-10 13:25:00,77.91,78.01,77.91,77.97,2900.0,77.91,78.01,77.91,77.97,2900.0
2016-08-10 13:30:00,77.98,77.98,77.91,77.94,8312.0,77.98,77.98,77.91,77.94,8312.0
2016-08-10 13:35:00,77.95,77.97,77.8,77.81,8679.0,77.95,77.97,77.8,77.81,8679.0
2016-08-10 13:40:00,77.83,77.91,77.83,77.9,2300.0,77.83,77.91,77.83,77.9,2300.0
2016-08-10 13:45:00,77.91,77.94,77.91,77.91,1100.0,77.91,77.94,77.91,77.91,1100.0
2016-08-10 13:50:00,77.91,77.91,77.88,77.9,1987.0,77.91,77.91,77.88,77.9,1987.0
2016-08-10 13:55:00,77.92,77.96,77.89,77.94,3107.0,77.92,77.96,77.89,77.94,3107.0
2016-08-10 14:00:00,77.97,78.0,77.88,77.94,6414.0,77.97,78.0,77.88,77.94,6414.0
2016-08-10 14:05:00,77.94,77.99,77.91,77.91,2100.0,77.94,77.99,77.91,77.91,2100.0
2016-08-10 14:10:00,77.91,78.0,77.9,77.91,1500.0,77.91,78.0,77.9,77.91,1500.0
2016-08-10 14:15:00,77.91,77.91,77.78,77.8,5300.0,77.91,77.91,77.78,77.8,5300.0
2016-08-10 14:20:00,77.81,77.81,77.75,77.77,3300.0,77.81,77.81,77.75,77.77,3300.0
2016-08-10 14:25:00,77.78,77.78,77.54,77.57,10698.0,77.78,77.78,77.54,77.57,10698.0
2016-08-10 14:30:00,77.55,77.59,77.44,77.5,17540.0,77.55,77.59,77.44,77.5,17540.0
2016-08-10 14:35:00,77.49,77.59,77.47,77.53,3300.0,77.49,77.59,77.47,77.53,3300.0
2016-08-10 14:40:00,77.53,77.56,77.49,77.5,6100.0,77.53,77.56,77.49,77.5,6100.0
2016-08-10 14:45:00,77.52,77.55,77.51,77.55,6575.0,77.52,77.55,77.51,77.55,6575.0
2016-08-10 14:50:00,77.54,77.55,77.5,77.53,3000.0,77.54,77.55,77.5,77.53,3000.0
2016-08-10 14:55:00,77.52,77.56,77.5,77.56,4500.0,77.52,77.56,77.5,77.56,4500.0
2016-08-10 15:00:00,77.57,77.63,77.57,77.6,3400.0,77.57,77.63,77.57,77.6,3400.0
2016-08-10 15:05:00,77.59,77.72,77.59,77.69,2890.0,77.59,77.72,77.59,77.69,2890.0
2016-08-10 15:10:00,77.71,77.74,77.66,77.72,5613.0,77.71,77.74,77.66,77.72,5613.0
2016-08-10 15:15:00,77.73,77.75,77.7,77.74,3306.0,77.73,77.75,77.7,77.74,3306.0
2016-08-10 15:20:00,77.75,77.79,77.72,77.77,3100.0,77.75,77.79,77.72,77.77,3100.0
2016-08-10 15:25:00,77.76,77.78,77.73,77.76,4262.0,77.76,77.78,77.73,77.76,4262.0
2016-08-10 15:30:00,77.74,77.81,77.74,77.79,5630.0,77.74,77.81,77.74,77.79,5630.0
2016-08-10 15:35:00,77.81,77.81,77.76,77.78,4328.0,77.81,77.81,77.76,77.78,4328.0
2016-08-10 15:40:00,77.78,77.82,77.67,77.67,4994.0,77.78,77.82,77.67,77.67,4994.0
2016-08-10 15:45:00,77.66,77.81,77.66,77.75,8367.0,77.66,77.81,77.66,77.75,8367.0
2016-08-10 15:50:00,77.76,77.84,77.74,77.84,16578.0,77.76,77.84,77.74,77.84,16578.0
2016-08-10 15:55:00,77.84,77.94,77.77,77.93,70598.0,77.84,77.94,77.77,77.93,70598.0
2016-08-11 09:30:00,78.72,80.19,78.64,79.63,85011.0,78.72,80.19,78.64,79.63,85011.0
2016-08-11 09:35:00,79.64,79.79,79.26,79.55,26274.0,79.64,79.79,79.26,79.55,26274.0
2016-08-11 09:40:00,79.55,79.75,79.46,79.7,35372.0,79.55,79.75,79.46,79.7,35372.0
2016-08-11 09:45:00,79.71,79.8,79.31,79.47,43727.0,79.71,79.8,79.31,79.47,43727.0
2016-08-11 09:50:00,79.44,79.53,79.26,79.31,22635.0,79.44,79.53,79.26,79.31,22635.0
2016-08-11 09:55:00,79.35,79.41,79.17,79.19,35111.0,79.35,79.41,79.17,79.19,35111.0
2016-08-11 10:00:00,79.17,79.2,79.05,79.07,13309.0,79.17,79.2,79.05,79.07,13309.0
2016-08-11 10:05:00,79.08,79.16,78.72,78.72,16337.0,79.08,79.16,78.72,78.72,16337.0
2016-08-11 10:10:00,78.75,78.98,78.68,78.97,17064.0,78.75,78.98,78.68,78.97,17064.0
2016-08-11 10:15:00,78.97,78.98,78.81,78.84,10755.0,78.97,78.98,78.81,78.84,10755.0
2016-08-11 10:20:00,78.84,78.98,78.84,78.87,9450.0,78.84,78.98,78.84,78.87,9450.0
2016-08-11 10:25:00,78.88,78.93,78.8,78.93,8164.0,78.88,78.93,78.8,78.93,8164.0
2016-08-11 10:30:00,78.94,79.06,78.93,78.98,6507.0,78.94,79.06,78.93,78.98,6507.0
2016-08-11 10:35:00,78.97,79.21,78.97,79.2,11150.0,78.97,79.21,78.97,79.2,11150.0
2016-08-11 10:40:00,79.21,79.44,79.21,79.41,8351.0,79.21,79.44,79.21,79.41,8351.0
2016-08-11 10:45:00,79.39,79.44,79.35,79.37,4206.0,79.39,79.44,79.35,79.37,4206.0
2016-08-11 10:50:00,79.39,79.43,79.21,79.24,7550.0,79.39,79.43,79.21,79.24,7550.0
2016-08-11 10:55:00,79.24,79.38,79.16,79.27,9457.0,79.24,79.38,79.16,79.27,9457.0
2016-08-11 11:00:00,79.27,79.35,79.19,79.35,4845.0,79.27,79.35,79.19,79.35,4845.0
2016-08-11 11:05:00,79.35,79.41,79.33,79.34,5324.0,79.35,79.41,79.33,79.34,5324.0
2016-08-11 11:10:00,79.33,79.35,79.29,79.32,6891.0,79.33,79.35,79.29,79.32,6891.0
2016-08-11 11:15:00,79.31,79.53,79.3,79.42,9819.0,79.31,79.53,79.3,79.42,9819.0
2016-08-11 11:20:00,79.44,79.48,79.34,79.34,4665.0,79.44,79.48,79.34,79.34,4665.0
2016-08-11 11:25:00,79.34,79.34,79.25,79.32,11400.0,79.34,79.34,79.25,79.32,11400.0
2016-08-11 11:30:00,79.34,79.57,79.34,79.57,9860.0,79.34,79.57,79.34,79.57,9860.0
2016-08-11 11:35:00,79.61,79.63,79.5,79.54,16242.0,79.61,79.63,79.5,79.54,16242.0
2016-08-11 11:40:00,79.52,79.52,79.44,79.49,8501.0,79.52,79.52,79.44,79.49,8501.0
2016-08-11 11:45:00,79.49,79.55,79.48,79.55,5841.0,79.49,79.55,79.48,79.55,5841.0
2016-08-11 11:50:00,79.55,79.58,79.46,79.5,13647.0,79.55,79.58,79.46,79.5,13647.0
2016-08-11 11:55:00,79.51,79.58,79.47,79.51,10378.0,79.51,79.58,79.47,79.51,10378.0
2016-08-11 12:00:00,79.53,79.63,79.49,79.61,7600.0,79.53,79.63,79.49,79.61,7600.0
2016-08-11 12:05:00,79.59,79.68,79.58,79.67,9184.0,79.59,79.68,79.58,79.67,9184.0
2016-08-11 12:10:00,79.69,79.71,79.55,79.6,6200.0,79.69,79.71,79.55,79.6,6200.0
2016-08-11 12:15:00,79.58,79.58,79.48,79.54,5457.0,79.58,79.58,79.48,79.54,5457.0
2016-08-11 12:20:00,79.55,79.65,79.49,79.63,4450.0,79.55,79.65,79.49,79.63,4450.0
2016-08-11 12:25:00,79.62,79.68,79.55,79.68,2800.0,79.62,79.68,79.55,79.68,2800.0
2016-08-11 12:30:00,79.68,79.73,79.67,79.67,2000.0,79.68,79.73,79.67,79.67,2000.0
2016-08-11 12:35:00,79.67,79.71,79.63,79.7,6500.0,79.67,79.71,79.63,79.7,6500.0
2016-08-11 12:40:00,79.7,79.72,79.66,79.67,4670.0,79.7,79.72,79.66,79.67,4670.0
2016-08-11 12:45:00,79.67,79.67,79.56,79.63,4200.0,79.67,79.67,79.56,79.63,4200.0
2016-08-11 12:50:00,79.67,79.67,79.58,79.58,2724.0,79.67,79.67,79.58,79.58,2724.0
2016-08-11 12:55:00,79.6,79.6,79.46,79.49,10670.0,79.6,79.6,79.46,79.49,10670.0
2016-08-11 13:00:00,79.5,79.63,79.48,79.63,11002.0,79.5,79.63,79.48,79.63,11002.0
2016-08-11 13:05:00,79.65,79.68,79.58,79.59,8786.0,79.65,79.68,79.58,79.59,8786.0
2016-08-11 13:10:00,79.62,79.63,79.57,79.57,3081.0,79.62,79.63,79.57,79.57,3081.0
2016-08-11 13:15:00,79.58,79.6,79.55,79.58,2194.0,79.58,79.6,79.55,79.58,2194.0
2016-08-11 13:20:00,79.59,79.62,79.54,79.54,4617.0,79.59,79.62,79.54,79.54,4617.0
2016-08-11 13:25:00,79.5,79.58,79.5,79.58,3000.0,79.5,79.58,79.5,79.58,3000.0
2016-08-11 13:30:00,79.58,79.58,79.53,79.56,2425.0,79.58,79.58,79.53,79.56,2425.0
2016-08-11 13:35:00,79.63,79.63,79.57,79.57,4350.0,79.63,79.63,79.57,79.57,4350.0
2016-08-11 13:40:00,79.59,79.66,79.59,79.64,3800.0,79.59,79.66,79.59,79.64,3800.0
2016-08-11 13:45:00,79.63,79.69,79.62,79.69,3800.0,79.63,79.69,79.62,79.69,3800.0
2016-08-11 13:50:00,79.69,79.7,79.52,79.61,12920.0,79.69,79.7,79.52,79.61,12920.0
2016-08-11 13:55:00,79.62,79.62,79.58,79.58,2811.0,79.62,79.62,79.58,79.58,2811.0
2016-08-11 14:00:00,79.6,79.6,79.52,79.53,6850.0,79.6,79.6,79.52,79.53,6850.0
2016-08-11 14:05:00,79.53,79.55,79.53,79.55,3741.0,79.53,79.55,79.53,79.55,3741.0
2016-08-11 14:10:00,79.55,79.63,79.55,79.58,5313.0,79.55,79.63,79.55,79.58,5313.0
2016-08-11 14:15:00,79.59,79.62,79.56,79.58,5067.0,79.59,79.62,79.56,79.58,5067.0
2016-08-11 14:20:00,79.59,79.61,79.55,79.55,3333.0,79.59,79.61,79.55,79.55,3333.0
2016-08-11 14:25:00,79.55,79.59,79.54,79.58,5159.0,79.55,79.59,79.54,79.58,5159.0
2016-08-11 14:30:00,79.61,79.63,79.54,79.58,5589.0,79.61,79.63,79.54,79.58,5589.0
2016-08-11 14:35:00,79.59,79.66,79.57,79.65,9984.0,79.59,79.66,79.57,79.65,9984.0
2016-08-11 14:40:00,79.67,79.69,79.66,79.67,9707.0,79.67,79.69,79.66,79.67,9707.0
2016-08-11 14:45:00,79.66,79.71,79.64,79.7,5239.0,79.66,79.71,79.64,79.7,5239.0
2016-08-11 14:50:00,79.7,79.72,79.64,79.71,23701.0,79.7,79.72,79.64,79.71,23701.0
2016-08-11 14:55:00,79.71,79.71,79.61,79.67,15112.0,79.71,79.71,79.61,79.67,15112.0
2016-08-11 15:00:00,79.67,79.67,79.57,79.62,15200.0,79.67,79.67,79.57,79.62,15200.0
2016-08-11 15:05:00,79.64,79.66,79.61,79.64,5942.0,79.64,79.66,79.61,79.64,5942.0
2016-08-11 15:10:00,79.63,79.67,79.6,79.62,8051.0,79.63,79.67,79.6,79.62,8051.0
2016-08-11 15:15:00,79.62,79.63,79.58,79.6,8695.0,79.62,79.63,79.58,79.6,8695.0
2016-08-11 15:20:00,79.6,79.65,79.6,79.63,7100.0,79.6,79.65,79.6,79.63,7100.0
2016-08-11 15:25:00,79.63,79.68,79.61,79.68,22147.0,79.63,79.68,79.61,79.68,22147.0
2016-08-11 15:30:00,79.68,79.68,79.64,79.67,29157.0,79.68,79.68,79.64,79.67,29157.0
2016-08-11 15:35:00,79.69,79.69,79.65,79.68,12069.0,79.69,79.69,79.65,79.68,12069.0
2016-08-11 15:40:00,79.68,79.87,79.67,79.86,24036.0,79.68,79.87,79.67,79.86,24036.0
2016-08-11 15:45:00,79.86,79.89,79.83,79.88,19972.0,79.86,79.89,79.83,79.88,19972.0
2016-08-11 15:50:00,79.86,79.87,79.8,79.84,32103.0,79.86,79.87,79.8,79.84,32103.0
2016-08-11 15:55:00,79.84,79.84,79.7,79.72,57075.0,79.84,79.84,79.7,79.72,57075.0
2016-08-12 09:30:00,79.72,79.84,79.45,79.84,13214.0,79.72,79.84,79.45,79.84,13214.0
2016-08-12 09:35:00,79.97,79.98,79.69,79.71,9657.0,79.97,79.98,79.69,79.71,9657.0
2016-08-12 09:40:00,79.71,79.83,79.58,79.63,7245.0,79.71,79.83,79.58,79.63,7245.0
2016-08-12 09:45:00,79.71,79.9,79.64,79.78,6761.0,79.71,79.9,79.64,79.78,6761.0
2016-08-12 09:50:00,79.75,79.86,79.72,79.77,6214.0,79.75,79.86,79.72,79.77,6214.0
2016-08-12 09:55:00,79.78,79.94,79.71,79.87,9256.0,79.78,79.94,79.71,79.87,9256.0
2016-08-12 10:00:00,79.88,79.95,79.83,79.92,15012.0,79.88,79.95,79.83,79.92,15012.0
2016-08-12 10:05:00,79.93,79.93,79.79,79.9,5100.0,79.93,79.93,79.79,79.9,5100.0
2016-08-12 10:10:00,79.89,79.9,79.75,79.85,8741.0,79.89,79.9,79.75,79.85,8741.0
2016-08-12 10:15:00,79.81,79.82,79.68,79.72,6300.0,79.81,79.82,79.68,79.72,6300.0
2016-08-12 10:20:00,79.73,79.95,79.65,79.86,12600.0,79.73,79.95,79.65,79.86,12600.0
2016-08-12 10:25:00,79.87,79.88,79.76,79.78,5677.0,79.87,79.88,79.76,79.78,5677.0
2016-08-12 10:30:00,79.78,79.89,79.78,79.81,7727.0,79.78,79.89,79.78,79.81,7727.0
2016-08-12 10:35:00,79.78,79.8,79.74,79.74,13839.0,79.78,79.8,79.74,79.74,13839.0
2016-08-12 10:40:00,79.75,79.79,79.74,79.79,8390.0,79.75,79.79,79.74,79.79,8390.0
2016-08-12 10:45:00,79.79,79.81,79.73,79.77,6112.0,79.79,79.81,79.73,79.77,6112.0
2016-08-12 10:50:00,79.77,79.86,79.73,79.76,7410.0,79.77,79.86,79.73,79.76,7410.0
2016-08-12 10:55:00,79.77,79.83,79.72,79.75,11035.0,79.77,79.83,79.72,79.75,11035.0
2016-08-12 11:00:00,79.77,79.79,79.77,79.77,3927.0,79.77,79.79,79.77,79.77,3927.0
2016-08-12 11:05:00,79.77,79.79,79.63,79.64,8147.0,79.77,79.79,79.63,79.64,8147.0
2016-08-12 11:10:00,79.65,79.7,79.63,79.69,2365.0,79.65,79.7,79.63,79.69,2365.0
2016-08-12 11:15:00,79.66,79.71,79.63,79.65,3138.0,79.66,79.71,79.63,79.65,3138.0
2016-08-12 11:20:00,79.64,79.68,79.64,79.65,2155.0,79.64,79.68,79.64,79.65,2155.0
2016-08-12 11:25:00,79.63,79.63,79.48,79.5,9846.0,79.63,79.63,79.48,79.5,9846.0
2016-08-12 11:30:00,79.51,79.56,79.5,79.5,5420.0,79.51,79.56,79.5,79.5,5420.0
2016-08-12 11:35:00,79.48,79.48,79.32,79.35,7403.0,79.48,79.48,79.32,79.35,7403.0
2016-08-12 11:40:00,79.33,79.33,79.22,79.28,8618.0,79.33,79.33,79.22,79.28,8618.0
2016-08-12 11:45:00,79.22,79.24,79.18,79.2,2900.0,79.22,79.24,79.18,79.2,2900.0
2016-08-12 11:50:00,79.18,79.21,79.12,79.13,6200.0,79.18,79.21,79.12,79.13,6200.0
2016-08-12 11:55:00,79.23,79.45,79.23,79.44,4804.0,79.23,79.45,79.23,79.44,4804.0
2016-08-12 12:00:00,79.4,79.42,79.29,79.32,6886.0,79.4,79.42,79.29,79.32,6886.0
2016-08-12 12:05:00,79.29,79.3,79.09,79.13,12418.0,79.29,79.3,79.09,79.13,12418.0
2016-08-12 12:10:00,79.14,79.18,79.05,79.08,9647.0,79.14,79.18,79.05,79.08,9647.0
2016-08-12 12:15:00,79.07,79.08,78.94,78.94,11621.0,79.07,79.08,78.94,78.94,11621.0
2016-08-12 12:20:00,78.95,79.11,78.95,79.09,14795.0,78.95,79.11,78.95,79.09,14795.0
2016-08-12 12:25:00,79.11,79.21,79.11,79.18,5416.0,79.11,79.21,79.11,79.18,5416.0
2016-08-12 12:30:00,79.21,79.31,79.2,79.31,5750.0,79.21,79.31,79.2,79.31,5750.0
2016-08-12 12:35:00,79.31,79.35,79.2,79.29,6160.0,79.31,79.35,79.2,79.29,6160.0
2016-08-12 12:40:00,79.29,79.29,79.22,79.23,4500.0,79.29,79.29,79.22,79.23,4500.0
2016-08-12 12:45:00,79.24,79.25,79.14,79.17,11231.0,79.24,79.25,79.14,79.17,11231.0
2016-08-12 12:50:00,79.17,79.23,79.11,79.2,4777.0,79.17,79.23,79.11,79.2,4777.0
2016-08-12 12:55:00,79.2,79.26,79.16,79.24,4279.0,79.2,79.26,79.16,79.24,4279.0
2016-08-12 13:00:00,79.23,79.23,79.11,79.11,4607.0,79.23,79.23,79.11,79.11,4607.0
2016-08-12 13:05:00,79.11,79.16,79.01,79.05,5132.0,79.11,79.16,79.01,79.05,5132.0
2016-08-12 13:10:00,79.02,79.1,78.97,79.1,8664.0,79.02,79.1,78.97,79.1,8664.0
2016-08-12 13:15:00,79.09,79.11,79.02,79.05,7185.0,79.09,79.11,79.02,79.05,7185.0
2016-08-12 13:20:00,79.05,79.14,79.04,79.08,4300.0,79.05,79.14,79.04,79.08,4300.0
2016-08-12 13:25:00,79.08,79.17,79.08,79.15,3800.0,79.08,79.17,79.08,79.15,3800.0
2016-08-12 13:30:00,79.15,79.19,79.14,79.18,4980.0,79.15,79.19,79.14,79.18,4980.0
2016-08-12 13:35:00,79.18,79.19,79.15,79.15,5100.0,79.18,79.19,79.15,79.15,5100.0
2016-08-12 13:40:00,79.17,79.25,79.16,79.18,9678.0,79.17,79.25,79.16,79.18,9678.0
2016-08-12 13:45:00,79.18,79.24,79.14,79.14,5500.0,79.18,79.24,79.14,79.14,5500.0
2016-08-12 13:50:00,79.15,79.21,79.12,79.18,6100.0,79.15,79.21,79.12,79.18,6100.0
2016-08-12 13:55:00,79.18,79.22,79.18,79.2,4534.0,79.18,79.22,79.18,79.2,4534.0
2016-08-12 14:00:00,79.2,79.25,79.19,79.25,8655.0,79.2,79.25,79.19,79.25,8655.0
2016-08-12 14:05:00,79.24,79.29,79.24,79.27,5409.0,79.24,79.29,79.24,79.27,5409.0
2016-08-12 14:10:00,79.28,79.38,79.27,79.37,5564.0,79.28,79.38,79.27,79.37,5564.0
2016-08-12 14:15:00,79.36,79.39,79.34,79.38,5943.0,79.36,79.39,79.34,79.38,5943.0
2016-08-12 14:20:00,79.39,79.39,79.35,79.35,4500.0,79.39,79.39,79.35,79.35,4500.0
2016-08-12 14:25:00,79.37,79.45,79.35,79.43,3430.0,79.37,79.45,79.35,79.43,3430.0
2016-08-12 14:30:00,79.44,79.49,79.43,79.49,6834.0,79.44,79.49,79.43,79.49,6834.0
2016-08-12 14:35:00,79.49,79.53,79.49,79.52,4100.0,79.49,79.53,79.49,79.52,4100.0
2016-08-12 14:40:00,79.51,79.55,79.5,79.54,4349.0,79.51,79.55,79.5,79.54,4349.0
2016-08-12 14:45:00,79.52,79.54,79.5,79.54,3300.0,79.52,79.54,79.5,79.54,3300.0
2016-08-12 14:50:00,79.55,79.57,79.55,79.56,1800.0,79.55,79.57,79.55,79.56,1800.0
2016-08-12 14:55:00,79.56,79.57,79.49,79.51,1871.0,79.56,79.57,79.49,79.51,1871.0
2016-08-12 15:00:00,79.53,79.56,79.52,79.54,4129.0,79.53,79.56,79.52,79.54,4129.0
2016-08-12 15:05:00,79.54,79.6,79.53,79.58,4763.0,79.54,79.6,79.53,79.58,4763.0
2016-08-12 15:10:00,79.57,79.58,79.55,79.57,6013.0,79.57,79.58,79.55,79.57,6013.0
2016-08-12 15:15:00,79.57,79.58,79.49,79.5,4430.0,79.57,79.58,79.49,79.5,4430.0
2016-08-12 15:20:00,79.51,79.52,79.49,79.49,3300.0,79.51,79.52,79.49,79.49,3300.0
2016-08-12 15:25:00,79.5,79.53,79.49,79.52,8936.0,79.5,79.53,79.49,79.52,8936.0
2016-08-12 15:30:00,79.52,79.53,79.44,79.45,9866.0,79.52,79.53,79.44,79.45,9866.0
2016-08-12 15:35:00,79.44,79.45,79.36,79.38,10443.0,79.44,79.45,79.36,79.38,10443.0
2016-08-12 15:40:00,79.38,79.43,79.36,79.39,16247.0,79.38,79.43,79.36,79.39,16247.0
2016-08-12 15:45:00,79.39,79.4,79.34,79.36,8130.0,79.39,79.4,79.34,79.36,8130.0
2016-08-12 15:50:00,79.35,79.39,79.31,79.31,17927.0,79.35,79.39,79.31,79.31,17927.0
2016-08-12 15:55:00,79.33,79.36,79.28,79.36,45957.0,79.33,79.36,79.28,79.36,45957.0
2016-08-15 09:30:00,79.96,80.25,79.55,80.15,22030.0,79.96,80.25,79.55,80.15,22030.0
2016-08-15 09:35:00,80.16,80.5,80.14,80.49,11585.0,80.16,80.5,80.14,80.49,11585.0
2016-08-15 09:40:00,80.45,80.48,80.05,80.17,16320.0,80.45,80.48,80.05,80.17,16320.0
2016-08-15 09:45:00,80.15,80.22,80.04,80.18,13610.0,80.15,80.22,80.04,80.18,13610.0
2016-08-15 09:50:00,80.18,80.65,80.17,80.31,59274.0,80.18,80.65,80.17,80.31,59274.0
2016-08-15 09:55:00,80.36,80.49,80.15,80.4,44655.0,80.36,80.49,80.15,80.4,44655.0
2016-08-15 10:00:00,80.39,80.43,80.27,80.39,22000.0,80.39,80.43,80.27,80.39,22000.0
2016-08-15 10:05:00,80.37,80.41,80.22,80.28,8000.0,80.37,80.41,80.22,80.28,8000.0
2016-08-15 10:10:00,80.29,80.6,80.29,80.48,11722.0,80.29,80.6,80.29,80.48,11722.0
2016-08-15 10:15:00,80.5,80.58,80.43,80.5,11150.0,80.5,80.58,80.43,80.5,11150.0
2016-08-15 10:20:00,80.52,80.55,80.36,80.36,17963.0,80.52,80.55,80.36,80.36,17963.0
2016-08-15 10:25:00,80.36,80.41,80.27,80.27,20039.0,80.36,80.41,80.27,80.27,20039.0
2016-08-15 10:30:00,80.27,80.37,80.27,80.28,10317.0,80.27,80.37,80.27,80.28,10317.0
2016-08-15 10:35:00,80.29,80.53,80.29,80.51,15600.0,80.29,80.53,80.29,80.51,15600.0
2016-08-15 10:40:00,80.51,80.54,80.45,80.49,12000.0,80.51,80.54,80.45,80.49,12000.0
2016-08-15 10:45:00,80.49,80.54,80.42,80.42,10549.0,80.49,80.54,80.42,80.42,10549.0
2016-08-15 10:50:00,80.45,80.46,80.37,80.41,8171.0,80.45,80.46,80.37,80.41,8171.0
2016-08-15 10:55:00,80.44,80.47,80.36,80.45,9500.0,80.44,80.47,80.36,80.45,9500.0
2016-08-15 11:00:00,80.45,80.46,80.38,80.45,10900.0,80.45,80.46,80.38,80.45,10900.0
2016-08-15 11:05:00,80.44,80.5,80.37,80.41,12569.0,80.44,80.5,80.37,80.41,12569.0
2016-08-15 11:10:00,80.44,80.44,80.36,80.44,9385.0,80.44,80.44,80.36,80.44,9385.0
2016-08-15 11:15:00,80.45,80.52,80.4,80.5,8400.0,80.45,80.52,80.4,80.5,8400.0
2016-08-15 11:20:00,80.49,80.5,80.45,80.46,5732.0,80.49,80.5,80.45,80.46,5732.0
2016-08-15 11:25:00,80.47,80.7,80.47,80.67,6741.0,80.47,80.7,80.47,80.67,6741.0
2016-08-15 11:30:00,80.67,80.74,80.64,80.69,7614.0,80.67,80.74,80.64,80.69,7614.0
2016-08-15 11:35:00,80.72,80.78,80.53,80.76,27416.0,80.72,80.78,80.53,80.76,27416.0
2016-08-15 11:40:00,80.76,80.89,80.75,80.82,31189.0,80.76,80.89,80.75,80.82,31189.0
2016-08-15 11:45:00,80.8,80.82,80.7,80.79,14761.0,80.8,80.82,80.7,80.79,14761.0
2016-08-15 11:50:00,80.8,80.85,80.76,80.81,11883.0,80.8,80.85,80.76,80.81,11883.0
2016-08-15 11:55:00,80.81,80.83,80.69,80.72,15420.0,80.81,80.83,80.69,80.72,15420.0
2016-08-15 12:00:00,80.71,80.76,80.57,80.61,18844.0,80.71,80.76,80.57,80.61,18844.0
2016-08-15 12:05:00,80.6,80.61,80.48,80.51,32159.0,80.6,80.61,80.48,80.51,32159.0
2016-08-15 12:10:00,80.51,80.71,80.49,80.66,27476.0,80.51,80.71,80.49,80.66,27476.0
2016-08-15 12:15:00,80.65,80.71,80.62,80.7,12674.0,80.65,80.71,80.62,80.7,12674.0
2016-08-15 12:20:00,80.69,80.71,80.56,80.56,9200.0,80.69,80.71,80.56,80.56,9200.0
2016-08-15 12:25:00,80.57,80.59,80.56,80.57,3118.0,80.57,80.59,80.56,80.57,3118.0
2016-08-15 12:30:00,80.57,80.57,80.47,80.5,9600.0,80.57,80.57,80.47,80.5,9600.0
2016-08-15 12:35:00,80.49,80.52,80.4,80.41,14460.0,80.49,80.52,80.4,80.41,14460.0
2016-08-15 12:40:00,80.41,80.44,80.39,80.42,4800.0,80.41,80.44,80.39,80.42,4800.0
2016-08-15 12:45:00,80.42,80.48,80.39,80.41,9250.0,80.42,80.48,80.39,80.41,9250.0
2016-08-15 12:50:00,80.4,80.44,80.28,80.31,11617.0,80.4,80.44,80.28,80.31,11617.0
2016-08-15 12:55:00,80.27,80.38,80.22,80.35,9867.0,80.27,80.38,80.22,80.35,9867.0
2016-08-15 13:00:00,80.36,80.41,80.35,80.35,8050.0,80.36,80.41,80.35,80.35,8050.0
2016-08-15 13:05:00,80.37,80.37,80.34,80.34,5009.0,80.37,80.37,80.34,80.34,5009.0
2016-08-15 13:10:00,80.35,80.36,80.33,80.35,7501.0,80.35,80.36,80.33,80.35,7501.0
2016-08-15 13:15:00,80.34,80.36,80.31,80.34,6400.0,80.34,80.36,80.31,80.34,6400.0
2016-08-15 13:20:00,80.34,80.41,80.34,80.37,4900.0,80.34,80.41,80.34,80.37,4900.0
2016-08-15 13:25:00,80.38,80.41,80.36,80.39,6172.0,80.38,80.41,80.36,80.39,6172.0
2016-08-15 13:30:00,80.4,80.41,80.38,80.4,4467.0,80.4,80.41,80.38,80.4,4467.0
2016-08-15 13:35:00,80.39,80.39,80.3,80.3,5570.0,80.39,80.39,80.3,80.3,5570.0
2016-08-15 13:40:00,80.31,80.37,80.3,80.34,3191.0,80.31,80.37,80.3,80.34,3191.0
2016-08-15 13:45:00,80.35,80.36,80.3,80.32,9209.0,80.35,80.36,80.3,80.32,9209.0
2016-08-15 13:50:00,80.32,80.35,80.32,80.33,6250.0,80.32,80.35,80.32,80.33,6250.0
2016-08-15 13:55:00,80.32,80.32,80.25,80.29,8200.0,80.32,80.32,80.25,80.29,8200.0
2016-08-15 14:00:00,80.28,80.29,80.21,80.22,6619.0,80.28,80.29,80.21,80.22,6619.0
2016-08-15 14:05:00,80.21,80.22,80.07,80.1,24299.0,80.21,80.22,80.07,80.1,24299.0
2016-08-15 14:10:00,80.1,80.11,80.0,80.0,16591.0,80.1,80.11,80.0,80.0,16591.0
2016-08-15 14:15:00,80.0,80.04,79.94,79.95,22512.0,80.0,80.04,79.94,79.95,22512.0
2016-08-15 14:20:00,79.95,80.04,79.94,79.99,13900.0,79.95,80.04,79.94,79.99,13900.0
2016-08-15 14:25:00,79.99,80.04,79.98,80.01,12210.0,79.99,80.04,79.98,80.01,12210.0
2016-08-15 14:30:00,79.99,80.04,79.98,79.99,13980.0,79.99,80.04,79.98,79.99,13980.0
2016-08-15 14:35:00,80.0,80.01,79.93,79.95,15768.0,80.0,80.01,79.93,79.95,15768.0
2016-08-15 14:40:00,79.95,80.05,79.92,79.99,10508.0,79.95,80.05,79.92,79.99,10508.0
2016-08-15 14:45:00,80.0,80.15,79.99,80.15,11056.0,80.0,80.15,79.99,80.15,11056.0
2016-08-15 14:50:00,80.14,80.26,80.13,80.23,6902.0,80.14,80.26,80.13,80.23,6902.0
2016-08-15 14:55:00,80.26,80.27,80.24,80.25,3700.0,80.26,80.27,80.24,80.25,3700.0
2016-08-15 15:00:00,80.24,80.24,80.18,80.18,5308.0,80.24,80.24,80.18,80.18,5308.0
2016-08-15 15:05:00,80.16,80.2,80.08,80.08,14024.0,80.16,80.2,80.08,80.08,14024.0
2016-08-15 15:10:00,80.08,80.08,80.03,80.04,8326.0,80.08,80.08,80.03,80.04,8326.0
2016-08-15 15:15:00,80.06,80.15,80.03,80.12,20216.0,80.06,80.15,80.03,80.12,20216.0
2016-08-15 15:20:00,80.12,80.14,80.07,80.13,4900.0,80.12,80.14,80.07,80.13,4900.0
2016-08-15 15:25:00,80.11,80.16,80.06,80.12,11354.0,80.11,80.16,80.06,80.12,11354.0
2016-08-15 15:30:00,80.12,80.15,80.1,80.11,11305.0,80.12,80.15,80.1,80.11,11305.0
2016-08-15 15:35:00,80.1,80.11,80.05,80.08,12581.0,80.1,80.11,80.05,80.08,12581.0
2016-08-15 15:40:00,80.09,80.24,80.08,80.23,18065.0,80.09,80.24,80.08,80.23,18065.0
2016-08-15 15:45:00,80.23,80.25,80.16,80.17,26550.0,80.23,80.25,80.16,80.17,26550.0
2016-08-15 15:50:00,80.18,80.2,80.06,80.17,33680.0,80.18,80.2,80.06,80.17,33680.0
2016-08-15 15:55:00,80.18,80.28,80.17,80.28,66315.0,80.18,80.28,80.17,80.28,66315.0
2016-08-16 09:30:00,80.29,80.47,79.84,80.04,11121.0,80.29,80.47,79.84,80.04,11121.0
2016-08-16 09:35:00,80.03,80.05,79.79,79.83,8992.0,80.03,80.05,79.79,79.83,8992.0
2016-08-16 09:40:00,79.86,80.15,79.81,80.09,8020.0,79.86,80.15,79.81,80.09,8020.0
2016-08-16 09:45:00,80.06,80.2,79.99,80.19,6073.0,80.06,80.2,79.99,80.19,6073.0
2016-08-16 09:50:00,80.16,80.44,80.16,80.37,16310.0,80.16,80.44,80.16,80.37,16310.0
2016-08-16 09:55:00,80.37,80.37,80.1,80.11,14089.0,80.37,80.37,80.1,80.11,14089.0
2016-08-16 10:00:00,80.09,80.3,80.09,80.29,14566.0,80.09,80.3,80.09,80.29,14566.0
2016-08-16 10:05:00,80.35,80.47,80.35,80.36,7045.0,80.35,80.47,80.35,80.36,7045.0
2016-08-16 10:10:00,80.4,80.54,80.37,80.53,14075.0,80.4,80.54,80.37,80.53,14075.0
2016-08-16 10:15:00,80.49,80.5,80.32,80.32,11921.0,80.49,80.5,80.32,80.32,11921.0
2016-08-16 10:20:00,80.3,80.46,80.26,80.43,4318.0,80.3,80.46,80.26,80.43,4318.0
2016-08-16 10:25:00,80.43,80.48,80.35,80.37,10549.0,80.43,80.48,80.35,80.37,10549.0
2016-08-16 10:30:00,80.4,80.48,80.33,80.42,12202.0,80.4,80.48,80.33,80.42,12202.0
2016-08-16 10:35:00,80.41,80.41,80.34,80.34,4784.0,80.41,80.41,80.34,80.34,4784.0
2016-08-16 10:40:00,80.34,80.34,80.23,80.23,9817.0,80.34,80.34,80.23,80.23,9817.0
2016-08-16 10:45:00,80.24,80.27,80.09,80.11,6339.0,80.24,80.27,80.09,80.11,6339.0
2016-08-16 10:50:00,80.12,80.2,80.12,80.15,3750.0,80.12,80.2,80.12,80.15,3750.0
2016-08-16 10:55:00,80.15,80.17,80.08,80.12,4061.0,80.15,80.17,80.08,80.12,4061.0
2016-08-16 11:00:00,80.14,80.21,80.08,80.14,15428.0,80.14,80.21,80.08,80.14,15428.0
2016-08-16 11:05:00,80.13,80.22,80.11,80.19,4400.0,80.13,80.22,80.11,80.19,4400.0
2016-08-16 11:10:00,80.21,80.26,80.16,80.21,5306.0,80.21,80.26,80.16,80.21,5306.0
2016-08-16 11:15:00,80.21,80.28,80.17,80.18,4882.0,80.21,80.28,80.17,80.18,4882.0
2016-08-16 11:20:00,80.17,80.25,80.17,80.24,3200.0,80.17,80.25,80.17,80.24,3200.0
2016-08-16 11:25:00,80.26,80.26,80.13,80.2,3091.0,80.26,80.26,80.13,80.2,3091.0
2016-08-16 11:30:00,80.21,80.22,80.13,80.15,6657.0,80.21,80.22,80.13,80.15,6657.0
2016-08-16 11:35:00,80.13,80.18,80.1,80.11,9756.0,80.13,80.18,80.1,80.11,9756.0
2016-08-16 11:40:00,80.1,80.15,80.07,80.08,6400.0,80.1,80.15,80.07,80.08,6400.0
2016-08-16 11:45:00,80.09,80.18,80.08,80.16,11263.0,80.09,80.18,80.08,80.16,11263.0
2016-08-16 11:50:00,80.16,80.39,80.16,80.3,19396.0,80.16,80.39,80.16,80.3,19396.0
2016-08-16 11:55:00,80.33,80.4,80.31,80.36,10679.0,80.33,80.4,80.31,80.36,10679.0
2016-08-16 12:00:00,80.37,80.38,80.26,80.29,24889.0,80.37,80.38,80.26,80.29,24889.0
2016-08-16 12:05:00,80.31,80.35,80.3,80.34,5060.0,80.31,80.35,80.3,80.34,5060.0
2016-08-16 12:10:00,80.34,80.44,80.31,80.44,7559.0,80.34,80.44,80.31,80.44,7559.0
2016-08-16 12:15:00,80.44,80.48,80.43,80.48,5750.0,80.44,80.48,80.43,80.48,5750.0
2016-08-16 12:20:00,80.47,80.47,80.4,80.42,6655.0,80.47,80.47,80.4,80.42,6655.0
2016-08-16 12:25:00,80.42,80.48,80.4,80.44,3400.0,80.42,80.48,80.4,80.44,3400.0
2016-08-16 12:30:00,80.43,80.43,80.25,80.34,5534.0,80.43,80.43,80.25,80.34,5534.0
2016-08-16 12:35:00,80.35,80.35,80.26,80.33,11450.0,80.35,80.35,80.26,80.33,11450.0
2016-08-16 12:40:00,80.33,80.39,80.3,80.35,4500.0,80.33,80.39,80.3,80.35,4500.0
2016-08-16 12:45:00,80.35,80.35,80.29,80.33,2221.0,80.35,80.35,80.29,80.33,2221.0
2016-08-16 12:50:00,80.33,80.34,80.23,80.27,5336.0,80.33,80.34,80.23,80.27,5336.0
2016-08-16 12:55:00,80.25,80.3,80.23,80.29,2600.0,80.25,80.3,80.23,80.29,2600.0
2016-08-16 13:00:00,80.27,80.3,80.27,80.27,4390.0,80.27,80.3,80.27,80.27,4390.0
2016-08-16 13:05:00,80.26,80.27,80.2,80.24,6003.0,80.26,80.27,80.2,80.24,6003.0
2016-08-16 13:10:00,80.23,80.24,80.18,80.22,2100.0,80.23,80.24,80.18,80.22,2100.0
2016-08-16 13:15:00,80.21,80.27,80.19,80.23,3045.0,80.21,80.27,80.19,80.23,3045.0
2016-08-16 13:20:00,80.22,80.22,80.19,80.19,3841.0,80.22,80.22,80.19,80.19,3841.0
2016-08-16 13:25:00,80.19,80.28,80.18,80.26,2400.0,80.19,80.28,80.18,80.26,2400.0
2016-08-16 13:30:00,80.25,80.25,80.06,80.12,6100.0,80.25,80.25,80.06,80.12,6100.0
2016-08-16 13:35:00,80.1,80.11,80.02,80.02,2643.0,80.1,80.11,80.02,80.02,2643.0
2016-08-16 13:40:00,80.04,80.11,80.03,80.08,4200.0,80.04,80.11,80.03,80.08,4200.0
2016-08-16 13:45:00,80.1,80.12,80.05,80.1,3950.0,80.1,80.12,80.05,80.1,3950.0
2016-08-16 13:50:00,80.09,80.14,80.08,80.08,2900.0,80.09,80.14,80.08,80.08,2900.0
2016-08-16 13:55:00,80.08,80.08,80.02,80.04,6407.0,80.08,80.08,80.02,80.04,6407.0
2016-08-16 14:00:00,80.02,80.08,80.02,80.03,7061.0,80.02,80.08,80.02,80.03,7061.0
2016-08-16 14:05:00,80.02,80.04,80.01,80.02,4196.0,80.02,80.04,80.01,80.02,4196.0
2016-08-16 14:10:00,80.03,80.06,79.96,79.97,7909.0,80.03,80.06,79.96,79.97,7909.0
2016-08-16 14:15:00,79.96,79.99,79.96,79.96,2210.0,79.96,79.99,79.96,79.96,2210.0
2016-08-16 14:20:00,79.96,79.97,79.89,79.91,6168.0,79.96,79.97,79.89,79.91,6168.0
2016-08-16 14:25:00,79.91,79.99,79.9,79.98,5597.0,79.91,79.99,79.9,79.98,5597.0
2016-08-16 14:30:00,79.96,79.98,79.92,79.92,12225.0,79.96,79.98,79.92,79.92,12225.0
2016-08-16 14:35:00,79.91,79.97,79.9,79.95,10187.0,79.91,79.97,79.9,79.95,10187.0
2016-08-16 14:40:00,79.93,79.99,79.89,79.96,20939.0,79.93,79.99,79.89,79.96,20939.0
2016-08-16 14:45:00,79.96,80.02,79.9,79.97,13757.0,79.96,80.02,79.9,79.97,13757.0
2016-08-16 14:50:00,79.98,80.05,79.96,79.99,20177.0,79.98,80.05,79.96,79.99,20177.0
2016-08-16 14:55:00,79.98,80.15,79.98,80.15,6567.0,79.98,80.15,79.98,80.15,6567.0
2016-08-16 15:00:00,80.15,80.16,80.02,80.02,9562.0,80.15,80.16,80.02,80.02,9562.0
2016-08-16 15:05:00,80.06,80.11,80.03,80.1,9870.0,80.06,80.11,80.03,80.1,9870.0
2016-08-16 15:10:00,80.11,80.12,80.06,80.1,8512.0,80.11,80.12,80.06,80.1,8512.0
2016-08-16 15:15:00,80.1,80.11,80.05,80.05,8446.0,80.1,80.11,80.05,80.05,8446.0
2016-08-16 15:20:00,80.05,80.11,80.05,80.06,8441.0,80.05,80.11,80.05,80.06,8441.0
2016-08-16 15:25:00,80.07,80.11,80.06,80.11,5895.0,80.07,80.11,80.06,80.11,5895.0
2016-08-16 15:30:00,80.11,80.2,80.1,80.19,14757.0,80.11,80.2,80.1,80.19,14757.0
2016-08-16 15:35:00,80.19,80.23,80.05,80.06,14263.0,80.19,80.23,80.05,80.06,14263.0
2016-08-16 15:40:00,80.05,80.17,80.05,80.14,15825.0,80.05,80.17,80.05,80.14,15825.0
2016-08-16 15:45:00,80.14,80.15,80.1,80.15,19280.0,80.14,80.15,80.1,80.15,19280.0
2016-08-16 15:50:00,80.15,80.15,79.99,80.0,47424.0,80.15,80.15,79.99,80.0,47424.0
2016-08-16 15:55:00,80.0,80.0,79.86,79.88,72045.0,80.0,80.0,79.86,79.88,72045.0
2016-08-17 09:30:00,79.97,79.97,79.62,79.67,11719.0,79.97,79.97,79.62,79.67,11719.0
2016-08-17 09:35:00,79.83,80.08,79.71,79.95,11530.0,79.83,80.08,79.71,79.95,11530.0
2016-08-17 09:40:00,79.96,80.08,79.76,79.81,15137.0,79.96,80.08,79.76,79.81,15137.0
2016-08-17 09:45:00,79.78,79.86,79.52,79.61,10328.0,79.78,79.86,79.52,79.61,10328.0
2016-08-17 09:50:00,79.61,79.68,79.42,79.47,11161.0,79.61,79.68,79.42,79.47,11161.0
2016-08-17 09:55:00,79.46,79.51,79.29,79.4,24115.0,79.46,79.51,79.29,79.4,24115.0
2016-08-17 10:00:00,79.36,79.48,79.25,79.27,8667.0,79.36,79.48,79.25,79.27,8667.0
2016-08-17 10:05:00,79.26,79.33,79.13,79.13,18905.0,79.26,79.33,79.13,79.13,18905.0
2016-08-17 10:10:00,79.17,79.31,79.17,79.28,6216.0,79.17,79.31,79.17,79.28,6216.0
2016-08-17 10:15:00,79.29,79.31,79.13,79.13,8912.0,79.29,79.31,79.13,79.13,8912.0
2016-08-17 10:20:00,79.11,79.12,79.03,79.09,8702.0,79.11,79.12,79.03,79.09,8702.0
2016-08-17 10:25:00,79.05,79.23,79.05,79.21,6000.0,79.05,79.23,79.05,79.21,6000.0
2016-08-17 10:30:00,79.23,79.32,79.1,79.15,7290.0,79.23,79.32,79.1,79.15,7290.0
2016-08-17 10:35:00,79.18,79.19,79.04,79.06,8817.0,79.18,79.19,79.04,79.06,8817.0
2016-08-17 10:40:00,79.09,79.09,79.04,79.09,1499.0,79.09,79.09,79.04,79.09,1499.0
2016-08-17 10:45:00,79.15,79.16,78.85,78.87,13839.0,79.15,79.16,78.85,78.87,13839.0
2016-08-17 10:50:00,78.9,78.91,78.54,78.62,68017.0,78.9,78.91,78.54,78.62,68017.0
2016-08-17 10:55:00,78.64,78.72,78.56,78.59,20807.0,78.64,78.72,78.56,78.59,20807.0
2016-08-17 11:00:00,78.55,78.6,78.46,78.51,38548.0,78.55,78.6,78.46,78.51,38548.0
2016-08-17 11:05:00,78.51,78.52,78.39,78.5,29331.0,78.51,78.52,78.39,78.5,29331.0
2016-08-17 11:10:00,78.49,78.52,78.42,78.48,21127.0,78.49,78.52,78.42,78.48,21127.0
2016-08-17 11:15:00,78.46,78.53,78.4,78.45,22022.0,78.46,78.53,78.4,78.45,22022.0
2016-08-17 11:20:00,78.43,78.47,78.21,78.28,30291.0,78.43,78.47,78.21,78.28,30291.0
2016-08-17 11:25:00,78.29,78.32,78.06,78.14,13527.0,78.29,78.32,78.06,78.14,13527.0
2016-08-17 11:30:00,78.14,78.14,77.97,78.02,26096.0,78.14,78.14,77.97,78.02,26096.0
2016-08-17 11:35:00,78.03,78.23,77.98,78.07,50664.0,78.03,78.23,77.98,78.07,50664.0
2016-08-17 11:40:00,78.09,78.28,78.02,78.1,37389.0,78.09,78.28,78.02,78.1,37389.0
2016-08-17 11:45:00,78.11,78.29,78.11,78.21,12729.0,78.11,78.29,78.11,78.21,12729.0
2016-08-17 11:50:00,78.21,78.32,78.16,78.18,16169.0,78.21,78.32,78.16,78.18,16169.0
2016-08-17 11:55:00,78.2,78.25,78.17,78.23,5650.0,78.2,78.25,78.17,78.23,5650.0
2016-08-17 12:00:00,78.24,78.42,78.24,78.32,7732.0,78.24,78.42,78.24,78.32,7732.0
2016-08-17 12:05:00,78.36,78.49,78.35,78.48,7047.0,78.36,78.49,78.35,78.48,7047.0
2016-08-17 12:10:00,78.49,78.54,78.43,78.48,31860.0,78.49,78.54,78.43,78.48,31860.0
2016-08-17 12:15:00,78.46,78.49,78.43,78.45,5443.0,78.46,78.49,78.43,78.45,5443.0
2016-08-17 12:20:00,78.44,78.47,78.43,78.44,4872.0,78.44,78.47,78.43,78.44,4872.0
2016-08-17 12:25:00,78.43,78.44,78.35,78.37,3276.0,78.43,78.44,78.35,78.37,3276.0
2016-08-17 12:30:00,78.38,78.44,78.34,78.4,4600.0,78.38,78.44,78.34,78.4,4600.0
2016-08-17 12:35:00,78.39,78.44,78.39,78.4,2200.0,78.39,78.44,78.39,78.4,2200.0
2016-08-17 12:40:00,78.42,78.49,78.4,78.49,2800.0,78.42,78.49,78.4,78.49,2800.0
2016-08-17 12:45:00,78.46,78.52,78.44,78.51,15305.0,78.46,78.52,78.44,78.51,15305.0
2016-08-17 12:50:00,78.53,78.57,78.48,78.5,8930.0,78.53,78.57,78.48,78.5,8930.0
2016-08-17 12:55:00,78.49,78.5,78.37,78.41,10423.0,78.49,78.5,78.37,78.41,10423.0
2016-08-17 13:00:00,78.43,78.5,78.43,78.43,7450.0,78.43,78.5,78.43,78.43,7450.0
2016-08-17 13:05:00,78.42,78.45,78.38,78.4,4643.0,78.42,78.45,78.38,78.4,4643.0
2016-08-17 13:10:00,78.4,78.4,78.32,78.34,5075.0,78.4,78.4,78.32,78.34,5075.0
2016-08-17 13:15:00,78.34,78.35,78.3,78.33,4900.0,78.34,78.35,78.3,78.33,4900.0
2016-08-17 13:20:00,78.32,78.42,78.32,78.37,4554.0,78.32,78.42,78.32,78.37,4554.0
2016-08-17 13:25:00,78.36,78.45,78.35,78.4,4200.0,78.36,78.45,78.35,78.4,4200.0
2016-08-17 13:30:00,78.39,78.45,78.33,78.35,4682.0,78.39,78.45,78.33,78.35,4682.0
2016-08-17 13:35:00,78.35,78.39,78.3,78.32,5940.0,78.35,78.39,78.3,78.32,5940.0
2016-08-17 13:40:00,78.34,78.34,78.17,78.17,10441.0,78.34,78.34,78.17,78.17,10441.0
2016-08-17 13:45:00,78.16,78.16,78.08,78.09,9700.0,78.16,78.16,78.08,78.09,9700.0
2016-08-17 13:50:00,78.08,78.08,78.0,78.02,7147.0,78.08,78.08,78.0,78.02,7147.0
2016-08-17 13:55:00,78.0,78.0,77.91,77.97,13263.0,78.0,78.0,77.91,77.97,13263.0
2016-08-17 14:00:00,77.97,78.09,77.81,78.04,24064.0,77.97,78.09,77.81,78.04,24064.0
2016-08-17 14:05:00,78.04,78.1,77.99,78.0,12679.0,78.04,78.1,77.99,78.0,12679.0
2016-08-17 14:10:00,78.0,78.23,78.0,78.21,12225.0,78.0,78.23,78.0,78.21,12225.0
2016-08-17 14:15:00,78.23,78.25,78.07,78.11,14463.0,78.23,78.25,78.07,78.11,14463.0
2016-08-17 14:20:00,78.08,78.1,77.91,77.95,18250.0,78.08,78.1,77.91,77.95,18250.0
2016-08-17 14:25:00,77.95,78.12,77.95,78.05,9754.0,77.95,78.12,77.95,78.05,9754.0
2016-08-17 14:30:00,78.03,78.24,77.98,78.24,21912.0,78.03,78.24,77.98,78.24,21912.0
2016-08-17 14:35:00,78.21,78.33,78.18,78.3,9471.0,78.21,78.33,78.18,78.3,9471.0
2016-08-17 14:40:00,78.3,78.52,78.3,78.49,16568.0,78.3,78.52,78.3,78.49,16568.0
2016-08-17 14:45:00,78.48,78.55,78.42,78.5,28298.0,78.48,78.55,78.42,78.5,28298.0
2016-08-17 14:50:00,78.5,78.5,78.35,78.45,9285.0,78.5,78.5,78.35,78.45,9285.0
2016-08-17 14:55:00,78.46,78.53,78.42,78.51,5855.0,78.46,78.53,78.42,78.51,5855.0
2016-08-17 15:00:00,78.53,78.55,78.45,78.51,10148.0,78.53,78.55,78.45,78.51,10148.0
2016-08-17 15:05:00,78.51,78.52,78.42,78.45,6778.0,78.51,78.52,78.42,78.45,6778.0
2016-08-17 15:10:00,78.42,78.5,78.42,78.5,13791.0,78.42,78.5,78.42,78.5,13791.0
2016-08-17 15:15:00,78.5,78.52,78.43,78.45,17673.0,78.5,78.52,78.43,78.45,17673.0
2016-08-17 15:20:00,78.44,78.48,78.37,78.48,10123.0,78.44,78.48,78.37,78.48,10123.0
2016-08-17 15:25:00,78.48,78.53,78.47,78.53,14526.0,78.48,78.53,78.47,78.53,14526.0
2016-08-17 15:30:00,78.54,78.54,78.44,78.47,12033.0,78.54,78.54,78.44,78.47,12033.0
2016-08-17 15:35:00,78.47,78.5,78.4,78.5,20201.0,78.47,78.5,78.4,78.5,20201.0
2016-08-17 15:40:00,78.5,78.51,78.46,78.51,29444.0,78.5,78.51,78.46,78.51,29444.0
2016-08-17 15:45:00,78.51,78.52,78.48,78.5,36229.0,78.51,78.52,78.48,78.5,36229.0
2016-08-17 15:50:00,78.49,78.51,78.4,78.41,31792.0,78.49,78.51,78.4,78.41,31792.0
2016-08-17 15:55:00,78.4,78.54,78.39,78.54,44234.0,78.4,78.54,78.39,78.54,44234.0
2016-08-18 09:30:00,78.2,79.0,78.2,78.81,14436.0,78.2,79.0,78.2,78.81,14436.0
2016-08-18 09:35:00,78.71,78.79,78.48,78.74,8510.0,78.71,78.79,78.48,78.74,8510.0
2016-08-18 09:40:00,78.69,78.69,78.41,78.46,7023.0,78.69,78.69,78.41,78.46,7023.0
2016-08-18 09:45:00,78.51,78.86,78.51,78.83,9563.0,78.51,78.86,78.51,78.83,9563.0
2016-08-18 09:50:00,78.81,78.81,78.46,78.53,13984.0,78.81,78.81,78.46,78.53,13984.0
2016-08-18 09:55:00,78.51,78.78,78.46,78.69,9256.0,78.51,78.78,78.46,78.69,9256.0
2016-08-18 10:00:00,78.68,78.74,78.6,78.73,8700.0,78.68,78.74,78.6,78.73,8700.0
2016-08-18 10:05:00,78.74,78.88,78.72,78.88,10446.0,78.74,78.88,78.72,78.88,10446.0
2016-08-18 10:10:00,78.89,79.05,78.89,79.04,31841.0,78.89,79.05,78.89,79.04,31841.0
2016-08-18 10:15:00,79.05,79.1,79.03,79.1,12480.0,79.05,79.1,79.03,79.1,12480.0
2016-08-18 10:20:00,79.11,79.15,79.06,79.08,10722.0,79.11,79.15,79.06,79.08,10722.0
2016-08-18 10:25:00,79.11,79.15,79.04,79.14,10861.0,79.11,79.15,79.04,79.14,10861.0
2016-08-18 10:30:00,79.15,79.2,79.12,79.19,12291.0,79.15,79.2,79.12,79.19,12291.0
2016-08-18 10:35:00,79.17,79.25,79.13,79.15,6684.0,79.17,79.25,79.13,79.15,6684.0
2016-08-18 10:40:00,79.14,79.17,79.02,79.03,6595.0,79.14,79.17,79.02,79.03,6595.0
2016-08-18 10:45:00,78.99,79.02,78.9,78.99,10326.0,78.99,79.02,78.9,78.99,10326.0
2016-08-18 10:50:00,78.99,79.05,78.93,78.93,12500.0,78.99,79.05,78.93,78.93,12500.0
2016-08-18 10:55:00,78.97,79.0,78.93,78.94,7300.0,78.97,79.0,78.93,78.94,7300.0
2016-08-18 11:00:00,78.95,79.0,78.91,78.92,8603.0,78.95,79.0,78.91,78.92,8603.0
2016-08-18 11:05:00,78.91,79.11,78.9,79.11,9001.0,78.91,79.11,78.9,79.11,9001.0
2016-08-18 11:10:00,79.17,79.3,79.14,79.28,15693.0,79.17,79.3,79.14,79.28,15693.0
2016-08-18 11:15:00,79.28,79.39,79.28,79.33,21917.0,79.28,79.39,79.28,79.33,21917.0
2016-08-18 11:20:00,79.36,79.39,79.35,79.35,9033.0,79.36,79.39,79.35,79.35,9033.0
2016-08-18 11:25:00,79.35,79.45,79.31,79.45,20401.0,79.35,79.45,79.31,79.45,20401.0
2016-08-18 11:30:00,79.43,79.47,79.41,79.47,11039.0,79.43,79.47,79.41,79.47,11039.0
2016-08-18 11:35:00,79.49,79.5,79.45,79.48,3700.0,79.49,79.5,79.45,79.48,3700.0
2016-08-18 11:40:00,79.48,79.48,79.38,79.4,23001.0,79.48,79.48,79.38,79.4,23001.0
2016-08-18 11:45:00,79.42,79.5,79.41,79.48,6637.0,79.42,79.5,79.41,79.48,6637.0
2016-08-18 11:50:00,79.49,79.58,79.49,79.58,9385.0,79.49,79.58,79.49,79.58,9385.0
2016-08-18 11:55:00,79.6,79.65,79.58,79.65,11679.0,79.6,79.65,79.58,79.65,11679.0
2016-08-18 12:00:00,79.64,79.65,79.57,79.65,6146.0,79.64,79.65,79.57,79.65,6146.0
2016-08-18 12:05:00,79.63,79.75,79.63,79.72,14152.0,79.63,79.75,79.63,79.72,14152.0
2016-08-18 12:10:00,79.74,79.74,79.71,79.73,5900.0,79.74,79.74,79.71,79.73,5900.0
2016-08-18 12:15:00,79.74,79.75,79.72,79.74,6418.0,79.74,79.75,79.72,79.74,6418.0
2016-08-18 12:20:00,79.73,79.74,79.68,79.71,11852.0,79.73,79.74,79.68,79.71,11852.0
2016-08-18 12:25:00,79.68,79.75,79.67,79.7,7768.0,79.68,79.75,79.67,79.7,7768.0
2016-08-18 12:30:00,79.7,79.74,79.69,79.69,4100.0,79.7,79.74,79.69,79.69,4100.0
2016-08-18 12:35:00,79.69,79.7,79.54,79.65,7800.0,79.69,79.7,79.54,79.65,7800.0
2016-08-18 12:40:00,79.66,79.69,79.6,79.69,4566.0,79.66,79.69,79.6,79.69,4566.0
2016-08-18 12:45:00,79.69,79.75,79.67,79.71,11556.0,79.69,79.75,79.67,79.71,11556.0
2016-08-18 12:50:00,79.73,79.73,79.7,79.72,5231.0,79.73,79.73,79.7,79.72,5231.0
2016-08-18 12:55:00,79.72,79.73,79.65,79.7,6219.0,79.72,79.73,79.65,79.7,6219.0
2016-08-18 13:00:00,79.7,79.73,79.68,79.72,2900.0,79.7,79.73,79.68,79.72,2900.0
2016-08-18 13:05:00,79.72,79.73,79.68,79.73,3906.0,79.72,79.73,79.68,79.73,3906.0
2016-08-18 13:10:00,79.73,79.85,79.69,79.85,24980.0,79.73,79.85,79.69,79.85,24980.0
2016-08-18 13:15:00,79.85,79.9,79.85,79.86,5876.0,79.85,79.9,79.85,79.86,5876.0
2016-08-18 13:20:00,79.86,79.88,79.81,79.88,3998.0,79.86,79.88,79.81,79.88,3998.0
2016-08-18 13:25:00,79.86,79.86,79.83,79.84,2525.0,79.86,79.86,79.83,79.84,2525.0
2016-08-18 13:30:00,79.83,79.9,79.83,79.89,6482.0,79.83,79.9,79.83,79.89,6482.0
2016-08-18 13:35:00,79.89,79.9,79.88,79.89,3420.0,79.89,79.9,79.88,79.89,3420.0
2016-08-18 13:40:00,79.9,79.95,79.86,79.95,9691.0,79.9,79.95,79.86,79.95,9691.0
2016-08-18 13:45:00,79.96,80.01,79.96,79.97,12229.0,79.96,80.01,79.96,79.97,12229.0
2016-08-18 13:50:00,79.98,79.98,79.91,79.97,13544.0,79.98,79.98,79.91,79.97,13544.0
2016-08-18 13:55:00,79.97,79.99,79.97,79.98,8372.0,79.97,79.99,79.97,79.98,8372.0
2016-08-18 14:00:00,79.98,79.99,79.95,79.96,9177.0,79.98,79.99,79.95,79.96,9177.0
2016-08-18 14:05:00,79.96,79.96,79.87,79.87,8045.0,79.96,79.96,79.87,79.87,8045.0
2016-08-18 14:10:00,79.86,79.89,79.8,79.89,7050.0,79.86,79.89,79.8,79.89,7050.0
2016-08-18 14:15:00,79.89,79.92,79.87,79.88,4487.0,79.89,79.92,79.87,79.88,4487.0
2016-08-18 14:20:00,79.87,79.94,79.86,79.91,3200.0,79.87,79.94,79.86,79.91,3200.0
2016-08-18 14:25:00,79.92,79.94,79.91,79.91,4545.0,79.92,79.94,79.91,79.91,4545.0
2016-08-18 14:30:00,79.91,79.94,79.83,79.88,7500.0,79.91,79.94,79.83,79.88,7500.0
2016-08-18 14:35:00,79.89,79.94,79.88,79.93,3196.0,79.89,79.94,79.88,79.93,3196.0
2016-08-18 14:40:00,79.93,79.94,79.89,79.94,4599.0,79.93,79.94,79.89,79.94,4599.0
2016-08-18 14:45:00,79.95,80.0,79.93,79.99,11590.0,79.95,80.0,79.93,79.99,11590.0
2016-08-18 14:50:00,79.98,79.98,79.94,79.96,7300.0,79.98,79.98,79.94,79.96,7300.0
2016-08-18 14:55:00,79.95,79.98,79.92,79.95,6718.0,79.95,79.98,79.92,79.95,6718.0
2016-08-18 15:00:00,79.95,80.04,79.92,80.04,23296.0,79.95,80.04,79.92,80.04,23296.0
2016-08-18 15:05:00,80.04,80.18,80.03,80.17,12721.0,80.04,80.18,80.03,80.17,12721.0
2016-08-18 15:10:00,80.18,80.18,80.08,80.13,14696.0,80.18,80.18,80.08,80.13,14696.0
2016-08-18 15:15:00,80.13,80.21,80.09,80.18,13814.0,80.13,80.21,80.09,80.18,13814.0
2016-08-18 15:20:00,80.18,80.2,80.14,80.17,9349.0,80.18,80.2,80.14,80.17,9349.0
2016-08-18 15:25:00,80.17,80.17,80.14,80.16,13350.0,80.17,80.17,80.14,80.16,13350.0
2016-08-18 15:30:00,80.15,80.15,80.1,80.13,28923.0,80.15,80.15,80.1,80.13,28923.0
2016-08-18 15:35:00,80.13,80.14,80.06,80.13,14807.0,80.13,80.14,80.06,80.13,14807.0
2016-08-18 15:40:00,80.12,80.12,80.09,80.11,19090.0,80.12,80.12,80.09,80.11,19090.0
2016-08-18 15:45:00,80.11,80.12,80.04,80.04,20342.0,80.11,80.12,80.04,80.04,20342.0
2016-08-18 15:50:00,80.05,80.06,79.98,79.98,44014.0,80.05,80.06,79.98,79.98,44014.0
2016-08-18 15:55:00,79.99,80.11,79.96,80.09,57897.0,79.99,80.11,79.96,80.09,57897.0
2016-08-19 09:30:00,80.16,80.61,80.12,80.45,14395.0,80.16,80.61,80.12,80.45,14395.0
2016-08-19 09:35:00,80.43,80.79,80.31,80.38,24886.0,80.43,80.79,80.31,80.38,24886.0
2016-08-19 09:40:00,80.48,80.58,80.32,80.38,12697.0,80.48,80.58,80.32,80.38,12697.0
2016-08-19 09:45:00,80.38,80.72,80.29,80.72,22659.0,80.38,80.72,80.29,80.72,22659.0
2016-08-19 09:50:00,80.67,80.86,80.67,80.84,19464.0,80.67,80.86,80.67,80.84,19464.0
2016-08-19 09:55:00,80.8,80.84,80.7,80.74,10811.0,80.8,80.84,80.7,80.74,10811.0
2016-08-19 10:00:00,80.72,80.8,80.67,80.74,9082.0,80.72,80.8,80.67,80.74,9082.0
2016-08-19 10:05:00,80.74,80.97,80.72,80.92,14568.0,80.74,80.97,80.72,80.92,14568.0
2016-08-19 10:10:00,80.92,80.97,80.87,80.91,12523.0,80.92,80.97,80.87,80.91,12523.0
2016-08-19 10:15:00,80.9,80.92,80.81,80.88,13174.0,80.9,80.92,80.81,80.88,13174.0
2016-08-19 10:20:00,80.87,80.92,80.73,80.81,8620.0,80.87,80.92,80.73,80.81,8620.0
2016-08-19 10:25:00,80.82,80.95,80.79,80.86,10906.0,80.82,80.95,80.79,80.86,10906.0
2016-08-19 10:30:00,80.87,80.89,80.8,80.84,5169.0,80.87,80.89,80.8,80.84,5169.0
2016-08-19 10:35:00,80.86,80.91,80.72,80.74,9222.0,80.86,80.91,80.72,80.74,9222.0
2016-08-19 10:40:00,80.78,80.85,80.78,80.79,3500.0,80.78,80.85,80.78,80.79,3500.0
2016-08-19 10:45:00,80.8,80.83,80.7,80.73,4800.0,80.8,80.83,80.7,80.73,4800.0
2016-08-19 10:50:00,80.71,80.76,80.59,80.67,4900.0,80.71,80.76,80.59,80.67,4900.0
2016-08-19 10:55:00,80.65,80.75,80.64,80.72,6164.0,80.65,80.75,80.64,80.72,6164.0
2016-08-19 11:00:00,80.74,80.91,80.73,80.88,22901.0,80.74,80.91,80.73,80.88,22901.0
2016-08-19 11:05:00,80.89,80.9,80.79,80.8,10999.0,80.89,80.9,80.79,80.8,10999.0
2016-08-19 11:10:00,80.8,80.89,80.8,80.84,7253.0,80.8,80.89,80.8,80.84,7253.0
2016-08-19 11:15:00,80.85,80.9,80.78,80.8,8291.0,80.85,80.9,80.78,80.8,8291.0
2016-08-19 11:20:00,80.81,80.81,80.65,80.66,6998.0,80.81,80.81,80.65,80.66,6998.0
2016-08-19 11:25:00,80.66,80.67,80.56,80.6,8700.0,80.66,80.67,80.56,80.6,8700.0
2016-08-19 11:30:00,80.63,80.63,80.44,80.46,8831.0,80.63,80.63,80.44,80.46,8831.0
2016-08-19 11:35:00,80.46,80.52,80.35,80.52,11000.0,80.46,80.52,80.35,80.52,11000.0
2016-08-19 11:40:00,80.56,80.65,80.56,80.65,4498.0,80.56,80.65,80.56,80.65,4498.0
2016-08-19 11:45:00,80.65,80.73,80.65,80.69,4592.0,80.65,80.73,80.65,80.69,4592.0
2016-08-19 11:50:00,80.68,80.73,80.64,80.67,5700.0,80.68,80.73,80.64,80.67,5700.0
2016-08-19 11:55:00,80.65,80.65,80.61,80.63,4100.0,80.65,80.65,80.61,80.63,4100.0
2016-08-19 12:00:00,80.67,80.73,80.67,80.68,3400.0,80.67,80.73,80.67,80.68,3400.0
2016-08-19 12:05:00,80.68,80.71,80.56,80.61,7000.0,80.68,80.71,80.56,80.61,7000.0
2016-08-19 12:10:00,80.64,80.65,80.59,80.59,3549.0,80.64,80.65,80.59,80.59,3549.0
2016-08-19 12:15:00,80.58,80.58,80.57,80.57,1800.0,80.58,80.58,80.57,80.57,1800.0
2016-08-19 12:20:00,80.59,80.59,80.55,80.58,6151.0,80.59,80.59,80.55,80.58,6151.0
2016-08-19 12:25:00,80.57,80.71,80.57,80.68,3500.0,80.57,80.71,80.57,80.68,3500.0
2016-08-19 12:30:00,80.67,80.7,80.64,80.65,2750.0,80.67,80.7,80.64,80.65,2750.0
2016-08-19 12:35:00,80.64,80.65,80.56,80.6,5640.0,80.64,80.65,80.56,80.6,5640.0
2016-08-19 12:40:00,80.59,80.59,80.53,80.53,2055.0,80.59,80.59,80.53,80.53,2055.0
2016-08-19 12:45:00,80.52,80.55,80.44,80.44,3300.0,80.52,80.55,80.44,80.44,3300.0
2016-08-19 12:50:00,80.4,80.4,80.32,80.34,3800.0,80.4,80.4,80.32,80.34,3800.0
2016-08-19 12:55:00,80.32,80.33,80.17,80.2,11539.0,80.32,80.33,80.17,80.2,11539.0
2016-08-19 13:00:00,80.21,80.26,80.1,80.11,9470.0,80.21,80.26,80.1,80.11,9470.0
2016-08-19 13:05:00,80.09,80.15,80.07,80.1,6500.0,80.09,80.15,80.07,80.1,6500.0
2016-08-19 13:10:00,80.1,80.23,80.1,80.2,8373.0,80.1,80.23,80.1,80.2,8373.0
2016-08-19 13:15:00,80.25,80.29,80.22,80.24,9811.0,80.25,80.29,80.22,80.24,9811.0
2016-08-19 13:20:00,80.27,80.31,80.24,80.26,4286.0,80.27,80.31,80.24,80.26,4286.0
2016-08-19 13:25:00,80.27,80.33,80.2,80.22,8628.0,80.27,80.33,80.2,80.22,8628.0
2016-08-19 13:30:00,80.22,80.24,80.2,80.24,3896.0,80.22,80.24,80.2,80.24,3896.0
2016-08-19 13:35:00,80.23,80.41,80.23,80.39,5700.0,80.23,80.41,80.23,80.39,5700.0
2016-08-19 13:40:00,80.44,80.47,80.38,80.44,4600.0,80.44,80.47,80.38,80.44,4600.0
2016-08-19 13:45:00,80.44,80.54,80.44,80.54,1525.0,80.44,80.54,80.44,80.54,1525.0
2016-08-19 13:50:00,80.52,80.52,80.37,80.45,9683.0,80.52,80.52,80.37,80.45,9683.0
2016-08-19 13:55:00,80.45,80.47,80.42,80.43,3200.0,80.45,80.47,80.42,80.43,3200.0
2016-08-19 14:00:00,80.4,80.43,80.39,80.41,2612.0,80.4,80.43,80.39,80.41,2612.0
2016-08-19 14:05:00,80.41,80.43,80.36,80.36,4605.0,80.41,80.43,80.36,80.36,4605.0
2016-08-19 14:10:00,80.37,80.39,80.36,80.37,3560.0,80.37,80.39,80.36,80.37,3560.0
2016-08-19 14:15:00,80.4,80.41,80.37,80.4,3223.0,80.4,80.41,80.37,80.4,3223.0
2016-08-19 14:20:00,80.4,80.44,80.36,80.44,3428.0,80.4,80.44,80.36,80.44,3428.0
2016-08-19 14:25:00,80.45,80.48,80.41,80.41,4590.0,80.45,80.48,80.41,80.41,4590.0
2016-08-19 14:30:00,80.44,80.49,80.42,80.43,9323.0,80.44,80.49,80.42,80.43,9323.0
2016-08-19 14:35:00,80.43,80.44,80.42,80.43,2900.0,80.43,80.44,80.42,80.43,2900.0
2016-08-19 14:40:00,80.43,80.47,80.4,80.45,6900.0,80.43,80.47,80.4,80.45,6900.0
2016-08-19 14:45:00,80.45,80.49,80.42,80.47,9440.0,80.45,80.49,80.42,80.47,9440.0
2016-08-19 14:50:00,80.48,80.49,80.45,80.49,9560.0,80.48,80.49,80.45,80.49,9560.0
2016-08-19 14:55:00,80.48,80.49,80.4,80.44,9968.0,80.48,80.49,80.4,80.44,9968.0
2016-08-19 15:00:00,80.47,80.47,80.44,80.45,4800.0,80.47,80.47,80.44,80.45,4800.0
2016-08-19 15:05:00,80.45,80.53,80.45,80.51,6500.0,80.45,80.53,80.45,80.51,6500.0
2016-08-19 15:10:00,80.51,80.53,80.47,80.53,13541.0,80.51,80.53,80.47,80.53,13541.0
2016-08-19 15:15:00,80.54,80.63,80.54,80.63,5432.0,80.54,80.63,80.54,80.63,5432.0
2016-08-19 15:20:00,80.63,80.64,80.55,80.6,6047.0,80.63,80.64,80.55,80.6,6047.0
2016-08-19 15:25:00,80.6,80.69,80.59,80.69,9722.0,80.6,80.69,80.59,80.69,9722.0
2016-08-19 15:30:00,80.7,80.7,80.64,80.64,7000.0,80.7,80.7,80.64,80.64,7000.0
2016-08-19 15:35:00,80.66,80.66,80.54,80.55,11845.0,80.66,80.66,80.54,80.55,11845.0
2016-08-19 15:40:00,80.55,80.59,80.54,80.55,12958.0,80.55,80.59,80.54,80.55,12958.0
2016-08-19 15:45:00,80.54,80.61,80.54,80.59,18073.0,80.54,80.61,80.54,80.59,18073.0
2016-08-19 15:50:00,80.6,80.66,80.54,80.56,34981.0,80.6,80.66,80.54,80.56,34981.0
2016-08-19 15:55:00,80.56,80.67,80.53,80.66,49814.0,80.56,80.67,80.53,80.66,49814.0
2016-08-22 09:30:00,80.62,80.65,80.35,80.43,23808.0,80.62,80.65,80.35,80.43,23808.0
2016-08-22 09:35:00,80.44,80.6,80.31,80.6,5585.0,80.44,80.6,80.31,80.6,5585.0
2016-08-22 09:40:00,80.65,80.79,80.51,80.61,10948.0,80.65,80.79,80.51,80.61,10948.0
2016-08-22 09:45:00,80.56,80.63,80.19,80.19,3640.0,80.56,80.63,80.19,80.19,3640.0
2016-08-22 09:50:00,80.24,80.26,80.1,80.17,9780.0,80.24,80.26,80.1,80.17,9780.0
2016-08-22 09:55:00,80.19,80.25,80.04,80.25,6725.0,80.19,80.25,80.04,80.25,6725.0
2016-08-22 10:00:00,80.24,80.25,80.11,80.14,6477.0,80.24,80.25,80.11,80.14,6477.0
2016-08-22 10:05:00,80.11,80.18,80.02,80.1,8028.0,80.11,80.18,80.02,80.1,8028.0
2016-08-22 10:10:00,80.08,80.24,80.08,80.14,6093.0,80.08,80.24,80.08,80.14,6093.0
2016-08-22 10:15:00,80.14,80.43,80.12,80.38,10150.0,80.14,80.43,80.12,80.38,10150.0
2016-08-22 10:20:00,80.39,80.5,80.36,80.46,18328.0,80.39,80.5,80.36,80.46,18328.0
2016-08-22 10:25:00,80.49,80.63,80.47,80.47,6391.0,80.49,80.63,80.47,80.47,6391.0
2016-08-22 10:30:00,80.45,80.52,80.35,80.39,7934.0,80.45,80.52,80.35,80.39,7934.0
2016-08-22 10:35:00,80.32,80.33,80.2,80.26,7500.0,80.32,80.33,80.2,80.26,7500.0
2016-08-22 10:40:00,80.28,80.32,80.24,80.24,4300.0,80.28,80.32,80.24,80.24,4300.0
2016-08-22 10:45:00,80.25,80.27,80.16,80.21,5400.0,80.25,80.27,80.16,80.21,5400.0
2016-08-22 10:50:00,80.17,80.3,80.15,80.27,3455.0,80.17,80.3,80.15,80.27,3455.0
2016-08-22 10:55:00,80.27,80.33,80.25,80.28,1940.0,80.27,80.33,80.25,80.28,1940.0
2016-08-22 11:00:00,80.27,80.3,80.24,80.26,4700.0,80.27,80.3,80.24,80.26,4700.0
2016-08-22 11:05:00,80.26,80.34,80.23,80.23,4680.0,80.26,80.34,80.23,80.23,4680.0
2016-08-22 11:10:00,80.25,80.32,80.23,80.31,12734.0,80.25,80.32,80.23,80.31,12734.0
2016-08-22 11:15:00,80.31,80.31,80.22,80.23,5810.0,80.31,80.31,80.22,80.23,5810.0
2016-08-22 11:20:00,80.21,80.22,80.1,80.11,5108.0,80.21,80.22,80.1,80.11,5108.0
2016-08-22 11:25:00,80.1,80.1,80.05,80.08,9589.0,80.1,80.1,80.05,80.08,9589.0
2016-08-22 11:30:00,80.05,80.05,79.98,80.02,8676.0,80.05,80.05,79.98,80.02,8676.0
2016-08-22 11:35:00,80.0,80.01,79.97,79.97,3513.0,80.0,80.01,79.97,79.97,3513.0
2016-08-22 11:40:00,79.98,80.06,79.96,80.04,8845.0,79.98,80.06,79.96,80.04,8845.0
2016-08-22 11:45:00,80.04,80.04,79.98,79.99,6840.0,80.04,80.04,79.98,79.99,6840.0
2016-08-22 11:50:00,79.98,80.1,79.98,80.09,4316.0,79.98,80.1,79.98,80.09,4316.0
2016-08-22 11:55:00,80.11,80.12,80.03,80.03,3256.0,80.11,80.12,80.03,80.03,3256.0
2016-08-22 12:00:00,80.05,80.1,80.0,80.05,5400.0,80.05,80.1,80.0,80.05,5400.0
2016-08-22 12:05:00,80.07,80.08,80.03,80.05,2100.0,80.07,80.08,80.03,80.05,2100.0
2016-08-22 12:10:00,80.05,80.07,80.01,80.07,600.0,80.05,80.07,80.01,80.07,600.0
2016-08-22 12:15:00,80.12,80.12,80.07,80.09,900.0,80.12,80.12,80.07,80.09,900.0
2016-08-22 12:20:00,80.1,80.26,80.09,80.26,6228.0,80.1,80.26,80.09,80.26,6228.0
2016-08-22 12:25:00,80.29,80.38,80.28,80.3,6723.0,80.29,80.38,80.28,80.3,6723.0
2016-08-22 12:30:00,80.31,80.38,80.3,80.36,4476.0,80.31,80.38,80.3,80.36,4476.0
2016-08-22 12:35:00,80.36,80.41,80.3,80.39,11874.0,80.36,80.41,80.3,80.39,11874.0
2016-08-22 12:40:00,80.4,80.5,80.4,80.44,8225.0,80.4,80.5,80.4,80.44,8225.0
2016-08-22 12:45:00,80.42,80.49,80.39,80.44,3656.0,80.42,80.49,80.39,80.44,3656.0
2016-08-22 12:50:00,80.42,80.45,80.38,80.4,4800.0,80.42,80.45,80.38,80.4,4800.0
2016-08-22 12:55:00,80.46,80.46,80.37,80.37,2900.0,80.46,80.46,80.37,80.37,2900.0
2016-08-22 13:00:00,80.4,80.49,80.4,80.48,2800.0,80.4,80.49,80.4,80.48,2800.0
2016-08-22 13:05:00,80.45,80.5,80.42,80.46,7950.0,80.45,80.5,80.42,80.46,7950.0
2016-08-22 13:10:00,80.46,80.47,80.36,80.36,10514.0,80.46,80.47,80.36,80.36,10514.0
2016-08-22 13:15:00,80.4,80.4,80.29,80.38,4354.0,80.4,80.4,80.29,80.38,4354.0
2016-08-22 13:20:00,80.4,80.4,80.17,80.17,5669.0,80.4,80.4,80.17,80.17,5669.0
2016-08-22 13:25:00,80.14,80.15,80.09,80.13,6039.0,80.14,80.15,80.09,80.13,6039.0
2016-08-22 13:30:00,80.13,80.17,80.13,80.16,1970.0,80.13,80.17,80.13,80.16,1970.0
2016-08-22 13:35:00,80.13,80.16,80.02,80.05,8000.0,80.13,80.16,80.02,80.05,8000.0
2016-08-22 13:40:00,80.05,80.14,80.05,80.08,3800.0,80.05,80.14,80.05,80.08,3800.0
2016-08-22 13:45:00,80.1,80.19,80.09,80.1,10228.0,80.1,80.19,80.09,80.1,10228.0
2016-08-22 13:50:00,80.1,80.15,80.08,80.08,5400.0,80.1,80.15,80.08,80.08,5400.0
2016-08-22 13:55:00,80.06,80.12,79.98,80.0,21576.0,80.06,80.12,79.98,80.0,21576.0
2016-08-22 14:00:00,80.01,80.05,79.99,80.0,5800.0,80.01,80.05,79.99,80.0,5800.0
2016-08-22 14:05:00,79.98,79.99,79.87,79.89,14277.0,79.98,79.99,79.87,79.89,14277.0
2016-08-22 14:10:00,79.88,79.91,79.84,79.85,5267.0,79.88,79.91,79.84,79.85,5267.0
2016-08-22 14:15:00,79.87,79.87,79.77,79.8,7953.0,79.87,79.87,79.77,79.8,7953.0
2016-08-22 14:20:00,79.77,79.82,79.77,79.77,7594.0,79.77,79.82,79.77,79.77,7594.0
2016-08-22 14:25:00,79.76,79.87,79.75,79.84,6862.0,79.76,79.87,79.75,79.84,6862.0
2016-08-22 14:30:00,79.86,79.91,79.82,79.83,5462.0,79.86,79.91,79.82,79.83,5462.0
2016-08-22 14:35:00,79.84,79.88,79.83,79.84,5000.0,79.84,79.88,79.83,79.84,5000.0
2016-08-22 14:40:00,79.86,79.88,79.79,79.79,4315.0,79.86,79.88,79.79,79.79,4315.0
2016-08-22 14:45:00,79.79,79.82,79.75,79.75,5411.0,79.79,79.82,79.75,79.75,5411.0
2016-08-22 14:50:00,79.75,79.89,79.75,79.88,8437.0,79.75,79.89,79.75,79.88,8437.0
2016-08-22 14:55:00,79.9,79.96,79.87,79.95,2825.0,79.9,79.96,79.87,79.95,2825.0
2016-08-22 15:00:00,79.96,80.07,79.95,80.03,8355.0,79.96,80.07,79.95,80.03,8355.0
2016-08-22 15:05:00,80.04,80.06,80.02,80.06,4500.0,80.04,80.06,80.02,80.06,4500.0
2016-08-22 15:10:00,80.06,80.1,80.06,80.06,3800.0,80.06,80.1,80.06,80.06,3800.0
2016-08-22 15:15:00,80.06,80.06,79.95,79.98,6100.0,80.06,80.06,79.95,79.98,6100.0
2016-08-22 15:20:00,79.97,79.98,79.95,79.97,4405.0,79.97,79.98,79.95,79.97,4405.0
2016-08-22 15:25:00,79.97,80.03,79.96,80.02,3400.0,79.97,80.03,79.96,80.02,3400.0
2016-08-22 15:30:00,80.02,80.12,80.02,80.12,8182.0,80.02,80.12,80.02,80.12,8182.0
2016-08-22 15:35:00,80.13,80.14,80.12,80.14,6700.0,80.13,80.14,80.12,80.14,6700.0
2016-08-22 15:40:00,80.14,80.14,80.09,80.1,10173.0,80.14,80.14,80.09,80.1,10173.0
2016-08-22 15:45:00,80.1,80.12,80.08,80.09,10095.0,80.1,80.12,80.08,80.09,10095.0
2016-08-22 15:50:00,80.1,80.13,80.09,80.1,21542.0,80.1,80.13,80.09,80.1,21542.0
2016-08-22 15:55:00,80.1,80.11,80.05,80.11,26742.0,80.1,80.11,80.05,80.11,26742.0
2016-08-23 09:30:00,80.51,81.05,80.5,80.6,19863.0,80.51,81.05,80.5,80.6,19863.0
2016-08-23 09:35:00,80.76,80.99,80.69,80.7,7300.0,80.76,80.99,80.69,80.7,7300.0
2016-08-23 09:40:00,80.69,80.69,80.0,80.19,28509.0,80.69,80.69,80.0,80.19,28509.0
2016-08-23 09:45:00,80.28,80.44,80.18,80.35,22350.0,80.28,80.44,80.18,80.35,22350.0
2016-08-23 09:50:00,80.41,80.48,80.17,80.29,9013.0,80.41,80.48,80.17,80.29,9013.0
2016-08-23 09:55:00,80.35,80.39,80.19,80.29,8208.0,80.35,80.39,80.19,80.29,8208.0
2016-08-23 10:00:00,80.38,80.5,80.33,80.39,6800.0,80.38,80.5,80.33,80.39,6800.0
2016-08-23 10:05:00,80.32,80.48,80.3,80.41,6325.0,80.32,80.48,80.3,80.41,6325.0
2016-08-23 10:10:00,80.43,80.51,80.37,80.39,7610.0,80.43,80.51,80.37,80.39,7610.0
2016-08-23 10:15:00,80.39,80.49,80.39,80.4,7732.0,80.39,80.49,80.39,80.4,7732.0
2016-08-23 10:20:00,80.41,80.42,80.27,80.37,10938.0,80.41,80.42,80.27,80.37,10938.0
2016-08-23 10:25:00,80.37,80.37,80.24,80.26,8656.0,80.37,80.37,80.24,80.26,8656.0
2016-08-23 10:30:00,80.23,80.36,80.22,80.3,5419.0,80.23,80.36,80.22,80.3,5419.0
2016-08-23 10:35:00,80.25,80.29,80.21,80.26,5545.0,80.25,80.29,80.21,80.26,5545.0
2016-08-23 10:40:00,80.26,80.28,80.14,80.25,6150.0,80.26,80.28,80.14,80.25,6150.0
2016-08-23 10:45:00,80.27,80.34,80.21,80.21,2200.0,80.27,80.34,80.21,80.21,2200.0
2016-08-23 10:50:00,80.2,80.28,80.16,80.19,4100.0,80.2,80.28,80.16,80.19,4100.0
2016-08-23 10:55:00,80.2,80.25,80.2,80.25,4550.0,80.2,80.25,80.2,80.25,4550.0
2016-08-23 11:00:00,80.24,80.24,80.13,80.21,6200.0,80.24,80.24,80.13,80.21,6200.0
2016-08-23 11:05:00,80.23,80.29,80.2,80.27,3556.0,80.23,80.29,80.2,80.27,3556.0
2016-08-23 11:10:00,80.27,80.32,80.2,80.24,5125.0,80.27,80.32,80.2,80.24,5125.0
2016-08-23 11:15:00,80.22,80.29,80.22,80.27,3600.0,80.22,80.29,80.22,80.27,3600.0
2016-08-23 11:20:00,80.26,80.3,80.24,80.3,3421.0,80.26,80.3,80.24,80.3,3421.0
2016-08-23 11:25:00,80.31,80.36,80.3,80.36,6482.0,80.31,80.36,80.3,80.36,6482.0
2016-08-23 11:30:00,80.36,80.36,80.3,80.31,3876.0,80.36,80.36,80.3,80.31,3876.0
2016-08-23 11:35:00,80.3,80.32,80.27,80.32,4425.0,80.3,80.32,80.27,80.32,4425.0
2016-08-23 11:40:00,80.31,80.35,80.29,80.3,4800.0,80.31,80.35,80.29,80.3,4800.0
2016-08-23 11:45:00,80.29,80.32,80.21,80.28,11300.0,80.29,80.32,80.21,80.28,11300.0
2016-08-23 11:50:00,80.26,80.32,80.24,80.29,4168.0,80.26,80.32,80.24,80.29,4168.0
2016-08-23 11:55:00,80.3,80.38,80.3,80.32,10500.0,80.3,80.38,80.3,80.32,10500.0
2016-08-23 12:00:00,80.3,80.34,80.3,80.3,2700.0,80.3,80.34,80.3,80.3,2700.0
2016-08-23 12:05:00,80.29,80.3,80.26,80.29,2300.0,80.29,80.3,80.26,80.29,2300.0
2016-08-23 12:10:00,80.3,80.36,80.29,80.36,5025.0,80.3,80.36,80.29,80.36,5025.0
2016-08-23 12:15:00,80.35,80.39,80.27,80.3,5850.0,80.35,80.39,80.27,80.3,5850.0
2016-08-23 12:20:00,80.33,80.37,80.31,80.33,1200.0,80.33,80.37,80.31,80.33,1200.0
2016-08-23 12:25:00,80.35,80.36,80.32,80.35,3900.0,80.35,80.36,80.32,80.35,3900.0
2016-08-23 12:30:00,80.35,80.37,80.32,80.33,3400.0,80.35,80.37,80.32,80.33,3400.0
2016-08-23 12:35:00,80.32,80.32,80.29,80.29,2073.0,80.32,80.32,80.29,80.29,2073.0
2016-08-23 12:40:00,80.27,80.32,80.26,80.26,3600.0,80.27,80.32,80.26,80.26,3600.0
2016-08-23 12:45:00,80.27,80.36,80.27,80.33,8267.0,80.27,80.36,80.27,80.33,8267.0
2016-08-23 12:50:00,80.35,80.37,80.26,80.28,6197.0,80.35,80.37,80.26,80.28,6197.0
2016-08-23 12:55:00,80.28,80.29,80.26,80.28,1600.0,80.28,80.29,80.26,80.28,1600.0
2016-08-23 13:00:00,80.28,80.36,80.27,80.35,5905.0,80.28,80.36,80.27,80.35,5905.0
2016-08-23 13:05:00,80.37,80.37,80.35,80.35,6751.0,80.37,80.37,80.35,80.35,6751.0
2016-08-23 13:10:00,80.36,80.36,80.32,80.33,1500.0,80.36,80.36,80.32,80.33,1500.0
2016-08-23 13:15:00,80.32,80.34,80.32,80.33,3700.0,80.32,80.34,80.32,80.33,3700.0
2016-08-23 13:20:00,80.33,80.47,80.33,80.47,12132.0,80.33,80.47,80.33,80.47,12132.0
2016-08-23 13:25:00,80.46,80.5,80.46,80.5,4600.0,80.46,80.5,80.46,80.5,4600.0
2016-08-23 13:30:00,80.5,80.58,80.48,80.54,11458.0,80.5,80.58,80.48,80.54,11458.0
2016-08-23 13:35:00,80.55,80.55,80.46,80.48,4213.0,80.55,80.55,80.46,80.48,4213.0
2016-08-23 13:40:00,80.5,80.51,80.25,80.45,37277.0,80.5,80.51,80.25,80.45,37277.0
2016-08-23 13:45:00,80.47,80.48,80.41,80.43,5100.0,80.47,80.48,80.41,80.43,5100.0
2016-08-23 13:50:00,80.42,80.43,80.37,80.39,14842.0,80.42,80.43,80.37,80.39,14842.0
2016-08-23 13:55:00,80.4,80.46,80.4,80.44,6400.0,80.4,80.46,80.4,80.44,6400.0
2016-08-23 14:00:00,80.43,80.43,80.37,80.37,12600.0,80.43,80.43,80.37,80.37,12600.0
2016-08-23 14:05:00,80.38,80.43,80.37,80.41,6882.0,80.38,80.43,80.37,80.41,6882.0
2016-08-23 14:10:00,80.4,80.42,80.35,80.39,7414.0,80.4,80.42,80.35,80.39,7414.0
2016-08-23 14:15:00,80.39,80.41,80.38,80.41,5570.0,80.39,80.41,80.38,80.41,5570.0
2016-08-23 14:20:00,80.41,80.43,80.41,80.42,4204.0,80.41,80.43,80.41,80.42,4204.0
2016-08-23 14:25:00,80.42,80.47,80.39,80.46,8780.0,80.42,80.47,80.39,80.46,8780.0
2016-08-23 14:30:00,80.45,80.47,80.41,80.42,12981.0,80.45,80.47,80.41,80.42,12981.0
2016-08-23 14:35:00,80.41,80.41,80.36,80.39,9537.0,80.41,80.41,80.36,80.39,9537.0
2016-08-23 14:40:00,80.39,80.45,80.39,80.44,6500.0,80.39,80.45,80.39,80.44,6500.0
2016-08-23 14:45:00,80.44,80.46,80.37,80.37,11399.0,80.44,80.46,80.37,80.37,11399.0
2016-08-23 14:50:00,80.38,80.43,80.35,80.4,8168.0,80.38,80.43,80.35,80.4,8168.0
2016-08-23 14:55:00,80.4,80.42,80.39,80.41,3950.0,80.4,80.42,80.39,80.41,3950.0
2016-08-23 15:00:00,80.42,80.44,80.34,80.35,18701.0,80.42,80.44,80.34,80.35,18701.0
2016-08-23 15:05:00,80.34,80.36,80.29,80.3,9814.0,80.34,80.36,80.29,80.3,9814.0
2016-08-23 15:10:00,80.3,80.3,80.24,80.27,17070.0,80.3,80.3,80.24,80.27,17070.0
2016-08-23 15:15:00,80.27,80.33,80.25,80.28,16630.0,80.27,80.33,80.25,80.28,16630.0
2016-08-23 15:20:00,80.28,80.3,80.28,80.29,10413.0,80.28,80.3,80.28,80.29,10413.0
2016-08-23 15:25:00,80.29,80.39,80.29,80.37,10749.0,80.29,80.39,80.29,80.37,10749.0
2016-08-23 15:30:00,80.38,80.39,80.34,80.35,17948.0,80.38,80.39,80.34,80.35,17948.0
2016-08-23 15:35:00,80.35,80.36,80.3,80.31,12650.0,80.35,80.36,80.3,80.31,12650.0
2016-08-23 15:40:00,80.31,80.35,80.31,80.33,12400.0,80.31,80.35,80.31,80.33,12400.0
2016-08-23 15:45:00,80.32,80.33,80.23,80.23,18794.0,80.32,80.33,80.23,80.23,18794.0
2016-08-23 15:50:00,80.24,80.28,80.22,80.23,27639.0,80.24,80.28,80.22,80.23,27639.0
2016-08-23 15:55:00,80.22,80.27,80.15,80.24,108724.0,80.22,80.27,80.15,80.24,108724.0
2016-08-24 09:30:00,80.23,80.46,80.11,80.13,18149.0,80.23,80.46,80.11,80.13,18149.0
2016-08-24 09:35:00,80.15,80.25,80.04,80.09,11588.0,80.15,80.25,80.04,80.09,11588.0
2016-08-24 09:40:00,80.05,80.29,79.92,80.29,26034.0,80.05,80.29,79.92,80.29,26034.0
2016-08-24 09:45:00,80.31,80.6,80.29,80.52,15763.0,80.31,80.6,80.29,80.52,15763.0
2016-08-24 09:50:00,80.48,80.48,80.26,80.46,18818.0,80.48,80.48,80.26,80.46,18818.0
2016-08-24 09:55:00,80.45,80.74,80.32,80.6,17316.0,80.45,80.74,80.32,80.6,17316.0
2016-08-24 10:00:00,80.55,80.59,80.47,80.5,10269.0,80.55,80.59,80.47,80.5,10269.0
2016-08-24 10:05:00,80.52,80.55,80.45,80.48,8050.0,80.52,80.55,80.45,80.48,8050.0
2016-08-24 10:10:00,80.45,80.45,80.31,80.31,19246.0,80.45,80.45,80.31,80.31,19246.0
2016-08-24 10:15:00,80.32,80.52,80.32,80.49,8550.0,80.32,80.52,80.32,80.49,8550.0
2016-08-24 10:20:00,80.48,80.65,80.46,80.6,11700.0,80.48,80.65,80.46,80.6,11700.0
2016-08-24 10:25:00,80.62,80.69,80.59,80.68,8400.0,80.62,80.69,80.59,80.68,8400.0
2016-08-24 10:30:00,80.66,80.76,80.64,80.65,18269.0,80.66,80.76,80.64,80.65,18269.0
2016-08-24 10:35:00,80.63,80.74,80.58,80.67,9570.0,80.63,80.74,80.58,80.67,9570.0
2016-08-24 10:40:00,80.66,80.67,80.6,80.6,12110.0,80.66,80.67,80.6,80.6,12110.0
2016-08-24 10:45:00,80.6,80.67,80.59,80.64,8050.0,80.6,80.67,80.59,80.64,8050.0
2016-08-24 10:50:00,80.65,80.66,80.6,80.6,12250.0,80.65,80.66,80.6,80.6,12250.0
2016-08-24 10:55:00,80.61,80.83,80.58,80.8,23663.0,80.61,80.83,80.58,80.8,23663.0
2016-08-24 11:00:00,80.78,80.8,80.75,80.78,13819.0,80.78,80.8,80.75,80.78,13819.0
2016-08-24 11:05:00,80.8,80.83,80.78,80.8,4245.0,80.8,80.83,80.78,80.8,4245.0
2016-08-24 11:10:00,80.81,80.91,80.8,80.9,26243.0,80.81,80.91,80.8,80.9,26243.0
2016-08-24 11:15:00,80.9,80.97,80.89,80.9,25955.0,80.9,80.97,80.89,80.9,25955.0
2016-08-24 11:20:00,80.91,80.99,80.88,80.99,15474.0,80.91,80.99,80.88,80.99,15474.0
2016-08-24 11:25:00,80.99,81.13,80.98,81.1,21727.0,80.99,81.13,80.98,81.1,21727.0
2016-08-24 11:30:00,81.08,81.08,80.89,80.92,14758.0,81.08,81.08,80.89,80.92,14758.0
2016-08-24 11:35:00,80.91,80.91,80.86,80.86,4979.0,80.91,80.91,80.86,80.86,4979.0
2016-08-24 11:40:00,80.86,80.89,80.85,80.85,16199.0,80.86,80.89,80.85,80.85,16199.0
2016-08-24 11:45:00,80.85,80.9,80.84,80.88,19895.0,80.85,80.9,80.84,80.88,19895.0
2016-08-24 11:50:00,80.88,80.89,80.84,80.86,11415.0,80.88,80.89,80.84,80.86,11415.0
2016-08-24 11:55:00,80.86,80.9,80.84,80.87,17235.0,80.86,80.9,80.84,80.87,17235.0
2016-08-24 12:00:00,80.85,80.86,80.84,80.86,8745.0,80.85,80.86,80.84,80.86,8745.0
2016-08-24 12:05:00,80.84,80.87,80.84,80.86,39009.0,80.84,80.87,80.84,80.86,39009.0
2016-08-24 12:10:00,80.87,80.9,80.84,80.84,33933.0,80.87,80.9,80.84,80.84,33933.0
2016-08-24 12:15:00,80.85,80.87,80.84,80.87,11051.0,80.85,80.87,80.84,80.87,11051.0
2016-08-24 12:20:00,80.87,80.93,80.82,80.82,12222.0,80.87,80.93,80.82,80.82,12222.0
2016-08-24 12:25:00,80.83,80.83,80.79,80.81,7750.0,80.83,80.83,80.79,80.81,7750.0
2016-08-24 12:30:00,80.82,80.83,80.8,80.81,6250.0,80.82,80.83,80.8,80.81,6250.0
2016-08-24 12:35:00,80.81,80.84,80.77,80.81,10928.0,80.81,80.84,80.77,80.81,10928.0
2016-08-24 12:40:00,80.81,80.83,80.76,80.76,2138.0,80.81,80.83,80.76,80.76,2138.0
2016-08-24 12:45:00,80.73,80.76,80.68,80.7,3425.0,80.73,80.76,80.68,80.7,3425.0
2016-08-24 12:50:00,80.69,80.72,80.67,80.69,4566.0,80.69,80.72,80.67,80.69,4566.0
2016-08-24 12:55:00,80.68,80.7,80.61,80.65,18826.0,80.68,80.7,80.61,80.65,18826.0
2016-08-24 13:00:00,80.65,80.73,80.63,80.7,22887.0,80.65,80.73,80.63,80.7,22887.0
2016-08-24 13:05:00,80.7,80.76,80.7,80.71,8043.0,80.7,80.76,80.7,80.71,8043.0
2016-08-24 13:10:00,80.7,80.72,80.6,80.6,9553.0,80.7,80.72,80.6,80.6,9553.0
2016-08-24 13:15:00,80.61,80.62,80.54,80.57,12514.0,80.61,80.62,80.54,80.57,12514.0
2016-08-24 13:20:00,80.58,80.62,80.58,80.6,7362.0,80.58,80.62,80.58,80.6,7362.0
2016-08-24 13:25:00,80.6,80.62,80.58,80.61,5159.0,80.6,80.62,80.58,80.61,5159.0
2016-08-24 13:30:00,80.61,80.67,80.59,80.6,6912.0,80.61,80.67,80.59,80.6,6912.0
2016-08-24 13:35:00,80.6,80.61,80.58,80.6,5700.0,80.6,80.61,80.58,80.6,5700.0
2016-08-24 13:40:00,80.6,80.64,80.59,80.59,13342.0,80.6,80.64,80.59,80.59,13342.0
2016-08-24 13:45:00,80.61,80.61,80.58,80.58,12488.0,80.61,80.61,80.58,80.58,12488.0
2016-08-24 13:50:00,80.58,80.58,80.5,80.5,4804.0,80.58,80.58,80.5,80.5,4804.0
2016-08-24 13:55:00,80.5,80.58,80.48,80.57,13637.0,80.5,80.58,80.48,80.57,13637.0
2016-08-24 14:00:00,80.57,80.58,80.52,80.55,13843.0,80.57,80.58,80.52,80.55,13843.0
2016-08-24 14:05:00,80.54,80.58,80.54,80.57,13828.0,80.54,80.58,80.54,80.57,13828.0
2016-08-24 14:10:00,80.56,80.57,80.48,80.49,26734.0,80.56,80.57,80.48,80.49,26734.0
2016-08-24 14:15:00,80.48,80.48,80.34,80.34,8657.0,80.48,80.48,80.34,80.34,8657.0
2016-08-24 14:20:00,80.34,80.39,80.31,80.35,10210.0,80.34,80.39,80.31,80.35,10210.0
2016-08-24 14:25:00,80.33,80.42,80.32,80.42,12534.0,80.33,80.42,80.32,80.42,12534.0
2016-08-24 14:30:00,80.41,80.42,80.35,80.4,6592.0,80.41,80.42,80.35,80.4,6592.0
2016-08-24 14:35:00,80.39,80.52,80.38,80.52,11013.0,80.39,80.52,80.38,80.52,11013.0
2016-08-24 14:40:00,80.52,80.6,80.51,80.53,30436.0,80.52,80.6,80.51,80.53,30436.0
2016-08-24 14:45:00,80.53,80.55,80.49,80.52,17424.0,80.53,80.55,80.49,80.52,17424.0
2016-08-24 14:50:00,80.52,80.54,80.39,80.41,13869.0,80.52,80.54,80.39,80.41,13869.0
2016-08-24 14:55:00,80.4,80.51,80.37,80.48,4050.0,80.4,80.51,80.37,80.48,4050.0
2016-08-24 15:00:00,80.48,80.48,80.41,80.41,7230.0,80.48,80.48,80.41,80.41,7230.0
2016-08-24 15:05:00,80.4,80.43,80.25,80.3,19883.0,80.4,80.43,80.25,80.3,19883.0
2016-08-24 15:10:00,80.32,80.33,80.3,80.3,6327.0,80.32,80.33,80.3,80.3,6327.0
2016-08-24 15:15:00,80.3,80.33,80.21,80.21,10743.0,80.3,80.33,80.21,80.21,10743.0
2016-08-24 15:20:00,80.21,80.32,80.18,80.26,15924.0,80.21,80.32,80.18,80.26,15924.0
2016-08-24 15:25:00,80.28,80.28,80.2,80.26,12542.0,80.28,80.28,80.2,80.26,12542.0
2016-08-24 15:30:00,80.26,80.27,80.19,80.22,8385.0,80.26,80.27,80.19,80.22,8385.0
2016-08-24 15:35:00,80.23,80.28,80.2,80.22,7600.0,80.23,80.28,80.2,80.22,7600.0
2016-08-24 15:40:00,80.22,80.22,80.12,80.13,13061.0,80.22,80.22,80.12,80.13,13061.0
2016-08-24 15:45:00,80.13,80.13,80.04,80.04,16125.0,80.13,80.13,80.04,80.04,16125.0
2016-08-24 15:50:00,80.04,80.09,80.03,80.08,34931.0,80.04,80.09,80.03,80.08,34931.0
2016-08-24 15:55:00,80.08,80.2,80.02,80.19,72127.0,80.08,80.2,80.02,80.19,72127.0
2016-08-25 09:30:00,80.19,80.98,79.98,80.98,22848.0,80.19,80.98,79.98,80.98,22848.0
2016-08-25 09:35:00,80.87,80.99,80.62,80.9,21362.0,80.87,80.99,80.62,80.9,21362.0
2016-08-25 09:40:00,80.89,81.16,80.87,81.07,76633.0,80.89,81.16,80.87,81.07,76633.0
2016-08-25 09:45:00,81.06,81.16,81.03,81.12,21327.0,81.06,81.16,81.03,81.12,21327.0
2016-08-25 09:50:00,81.16,81.2,81.1,81.16,29491.0,81.16,81.2,81.1,81.16,29491.0
2016-08-25 09:55:00,81.17,81.66,81.16,81.61,77551.0,81.17,81.66,81.16,81.61,77551.0
2016-08-25 10:00:00,81.61,81.74,81.54,81.74,42872.0,81.61,81.74,81.54,81.74,42872.0
2016-08-25 10:05:00,81.69,81.7,81.55,81.7,18332.0,81.69,81.7,81.55,81.7,18332.0
2016-08-25 10:10:00,81.68,81.68,81.53,81.59,16767.0,81.68,81.68,81.53,81.59,16767.0
2016-08-25 10:15:00,81.57,81.57,81.32,81.44,12385.0,81.57,81.57,81.32,81.44,12385.0
2016-08-25 10:20:00,81.43,81.48,81.35,81.48,10491.0,81.43,81.48,81.35,81.48,10491.0
2016-08-25 10:25:00,81.47,81.54,81.44,81.52,7900.0,81.47,81.54,81.44,81.52,7900.0
2016-08-25 10:30:00,81.52,81.53,81.28,81.29,17799.0,81.52,81.53,81.28,81.29,17799.0
2016-08-25 10:35:00,81.3,81.3,81.02,81.03,15400.0,81.3,81.3,81.02,81.03,15400.0
2016-08-25 10:40:00,81.03,81.13,80.92,81.12,17226.0,81.03,81.13,80.92,81.12,17226.0
2016-08-25 10:45:00,81.1,81.11,80.97,81.1,9674.0,81.1,81.11,80.97,81.1,9674.0
2016-08-25 10:50:00,81.09,81.2,81.09,81.17,19941.0,81.09,81.2,81.09,81.17,19941.0
2016-08-25 10:55:00,81.17,81.29,81.12,81.29,10478.0,81.17,81.29,81.12,81.29,10478.0
2016-08-25 11:00:00,81.33,81.46,81.28,81.45,9072.0,81.33,81.46,81.28,81.45,9072.0
2016-08-25 11:05:00,81.46,81.62,81.46,81.56,13010.0,81.46,81.62,81.46,81.56,13010.0
2016-08-25 11:10:00,81.55,81.66,81.5,81.66,10812.0,81.55,81.66,81.5,81.66,10812.0
2016-08-25 11:15:00,81.67,81.75,81.67,81.74,15373.0,81.67,81.75,81.67,81.74,15373.0
2016-08-25 11:20:00,81.75,81.81,81.66,81.66,22983.0,81.75,81.81,81.66,81.66,22983.0
2016-08-25 11:25:00,81.65,81.68,81.5,81.52,12440.0,81.65,81.68,81.5,81.52,12440.0
2016-08-25 11:30:00,81.55,81.63,81.5,81.5,22222.0,81.55,81.63,81.5,81.5,22222.0
2016-08-25 11:35:00,81.5,81.55,81.49,81.53,48784.0,81.5,81.55,81.49,81.53,48784.0
2016-08-25 11:40:00,81.54,81.55,81.5,81.52,10067.0,81.54,81.55,81.5,81.52,10067.0
2016-08-25 11:45:00,81.54,81.55,81.5,81.5,18119.0,81.54,81.55,81.5,81.5,18119.0
2016-08-25 11:50:00,81.51,81.51,81.5,81.5,22808.0,81.51,81.51,81.5,81.5,22808.0
2016-08-25 11:55:00,81.51,81.51,81.35,81.48,34080.0,81.51,81.51,81.35,81.48,34080.0
2016-08-25 12:00:00,81.46,81.48,81.27,81.34,21276.0,81.46,81.48,81.27,81.34,21276.0
2016-08-25 12:05:00,81.35,81.41,81.32,81.37,17312.0,81.35,81.41,81.32,81.37,17312.0
2016-08-25 12:10:00,81.36,81.36,81.17,81.17,11800.0,81.36,81.36,81.17,81.17,11800.0
2016-08-25 12:15:00,81.16,81.26,81.13,81.14,18567.0,81.16,81.26,81.13,81.14,18567.0
2016-08-25 12:20:00,81.14,81.17,81.01,81.05,10231.0,81.14,81.17,81.01,81.05,10231.0
2016-08-25 12:25:00,81.06,81.17,81.01,81.16,15720.0,81.06,81.17,81.01,81.16,15720.0
2016-08-25 12:30:00,81.17,81.23,81.08,81.08,10900.0,81.17,81.23,81.08,81.08,10900.0
2016-08-25 12:35:00,81.08,81.12,80.94,81.12,29204.0,81.08,81.12,80.94,81.12,29204.0
2016-08-25 12:40:00,81.08,81.09,80.99,81.0,6464.0,81.08,81.09,80.99,81.0,6464.0
2016-08-25 12:45:00,81.0,81.14,81.0,81.0,13652.0,81.0,81.14,81.0,81.0,13652.0
2016-08-25 12:50:00,80.98,81.05,80.97,80.97,4605.0,80.98,81.05,80.97,80.97,4605.0
2016-08-25 12:55:00,80.98,80.98,80.86,80.89,9534.0,80.98,80.98,80.86,80.89,9534.0
2016-08-25 13:00:00,80.92,80.97,80.91,80.92,6800.0,80.92,80.97,80.91,80.92,6800.0
2016-08-25 13:05:00,80.92,80.93,80.83,80.84,10400.0,80.92,80.93,80.83,80.84,10400.0
2016-08-25 13:10:00,80.85,80.86,80.8,80.83,7500.0,80.85,80.86,80.8,80.83,7500.0
2016-08-25 13:15:00,80.86,80.88,80.81,80.84,4600.0,80.86,80.88,80.81,80.84,4600.0
2016-08-25 13:20:00,80.82,80.89,80.81,80.88,9574.0,80.82,80.89,80.81,80.88,9574.0
2016-08-25 13:25:00,80.9,81.08,80.89,81.07,26080.0,80.9,81.08,80.89,81.07,26080.0
2016-08-25 13:30:00,81.09,81.11,80.85,80.85,32645.0,81.09,81.11,80.85,80.85,32645.0
2016-08-25 13:35:00,80.84,80.84,80.6,80.63,9160.0,80.84,80.84,80.6,80.63,9160.0
2016-08-25 13:40:00,80.62,80.62,80.46,80.47,20937.0,80.62,80.62,80.46,80.47,20937.0
2016-08-25 13:45:00,80.46,80.49,80.32,80.33,22565.0,80.46,80.49,80.32,80.33,22565.0
2016-08-25 13:50:00,80.32,80.39,80.29,80.3,15145.0,80.32,80.39,80.29,80.3,15145.0
2016-08-25 13:55:00,80.32,80.4,80.31,80.35,23898.0,80.32,80.4,80.31,80.35,23898.0
2016-08-25 14:00:00,80.35,80.49,80.35,80.43,23841.0,80.35,80.49,80.35,80.43,23841.0
2016-08-25 14:05:00,80.43,80.45,80.21,80.21,17648.0,80.43,80.45,80.21,80.21,17648.0
2016-08-25 14:10:00,80.21,80.39,80.19,80.38,15167.0,80.21,80.39,80.19,80.38,15167.0
2016-08-25 14:15:00,80.37,80.41,80.35,80.38,6800.0,80.37,80.41,80.35,80.38,6800.0
2016-08-25 14:20:00,80.39,80.39,80.19,80.28,12517.0,80.39,80.39,80.19,80.28,12517.0
2016-08-25 14:25:00,80.27,80.33,80.27,80.33,10332.0,80.27,80.33,80.27,80.33,10332.0
2016-08-25 14:30:00,80.3,80.33,80.07,80.09,31300.0,80.3,80.33,80.07,80.09,31300.0
2016-08-25 14:35:00,80.08,80.2,80.04,80.17,20326.0,80.08,80.2,80.04,80.17,20326.0
2016-08-25 14:40:00,80.18,80.28,80.18,80.27,15996.0,80.18,80.28,80.18,80.27,15996.0
2016-08-25 14:45:00,80.27,80.33,80.26,80.32,9394.0,80.27,80.33,80.26,80.32,9394.0
2016-08-25 14:50:00,80.31,80.34,80.31,80.32,5714.0,80.31,80.34,80.31,80.32,5714.0
2016-08-25 14:55:00,80.32,80.42,80.32,80.39,10967.0,80.32,80.42,80.32,80.39,10967.0
2016-08-25 15:00:00,80.4,80.43,80.36,80.39,13321.0,80.4,80.43,80.36,80.39,13321.0
2016-08-25 15:05:00,80.39,80.42,80.35,80.39,11502.0,80.39,80.42,80.35,80.39,11502.0
2016-08-25 15:10:00,80.39,80.41,80.2,80.2,23755.0,80.39,80.41,80.2,80.2,23755.0
2016-08-25 15:15:00,80.19,80.31,80.19,80.31,19247.0,80.19,80.31,80.19,80.31,19247.0
2016-08-25 15:20:00,80.32,80.34,80.28,80.33,22994.0,80.32,80.34,80.28,80.33,22994.0
2016-08-25 15:25:00,80.33,80.37,80.3,80.32,34905.0,80.33,80.37,80.3,80.32,34905.0
2016-08-25 15:30:00,80.32,80.46,80.3,80.46,18013.0,80.32,80.46,80.3,80.46,18013.0
2016-08-25 15:35:00,80.48,80.55,80.47,80.48,20576.0,80.48,80.55,80.47,80.48,20576.0
2016-08-25 15:40:00,80.48,80.56,80.47,80.54,39685.0,80.48,80.56,80.47,80.54,39685.0
2016-08-25 15:45:00,80.54,80.59,80.5,80.54,27408.0,80.54,80.59,80.5,80.54,27408.0
2016-08-25 15:50:00,80.56,80.64,80.56,80.59,52312.0,80.56,80.64,80.56,80.59,52312.0
2016-08-25 15:55:00,80.59,80.59,80.44,80.59,114794.0,80.59,80.59,80.44,80.59,114794.0
2016-08-26 09:30:00,80.35,80.9,80.05,80.74,37090.0,80.35,80.9,80.05,80.74,37090.0
2016-08-26 09:35:00,80.82,81.24,80.69,81.2,24829.0,80.82,81.24,80.69,81.2,24829.0
2016-08-26 09:40:00,81.17,81.18,80.77,80.93,41972.0,81.17,81.18,80.77,80.93,41972.0
2016-08-26 09:45:00,80.95,81.05,80.82,81.02,25410.0,80.95,81.05,80.82,81.02,25410.0
2016-08-26 09:50:00,80.98,81.21,80.9,81.14,24786.0,80.98,81.21,80.9,81.14,24786.0
2016-08-26 09:55:00,81.12,81.22,80.64,80.81,18897.0,81.12,81.22,80.64,80.81,18897.0
2016-08-26 10:00:00,80.76,81.16,80.4,80.88,81089.0,80.76,81.16,80.4,80.88,81089.0
2016-08-26 10:05:00,80.89,80.9,80.42,80.61,29837.0,80.89,80.9,80.42,80.61,29837.0
2016-08-26 10:10:00,80.68,80.79,80.63,80.68,18852.0,80.68,80.79,80.63,80.68,18852.0
2016-08-26 10:15:00,80.67,81.15,80.66,81.1,38053.0,80.67,81.15,80.66,81.1,38053.0
2016-08-26 10:20:00,81.09,81.11,80.95,81.06,52909.0,81.09,81.11,80.95,81.06,52909.0
2016-08-26 10:25:00,81.07,81.08,81.01,81.06,17516.0,81.07,81.08,81.01,81.06,17516.0
2016-08-26 10:30:00,81.08,81.09,81.0,81.03,61501.0,81.08,81.09,81.0,81.03,61501.0
2016-08-26 10:35:00,81.04,81.04,80.96,80.96,99829.0,81.04,81.04,80.96,80.96,99829.0
2016-08-26 10:40:00,80.94,80.95,80.62,80.66,33442.0,80.94,80.95,80.62,80.66,33442.0
2016-08-26 10:45:00,80.68,80.72,80.4,80.42,26231.0,80.68,80.72,80.4,80.42,26231.0
2016-08-26 10:50:00,80.42,80.43,80.12,80.18,84448.0,80.42,80.43,80.12,80.18,84448.0
2016-08-26 10:55:00,80.18,80.22,79.92,79.96,39275.0,80.18,80.22,79.92,79.96,39275.0
2016-08-26 11:00:00,79.97,80.2,79.97,80.18,26984.0,79.97,80.2,79.97,80.18,26984.0
2016-08-26 11:05:00,80.2,80.41,80.15,80.41,31278.0,80.2,80.41,80.15,80.41,31278.0
2016-08-26 11:10:00,80.41,80.42,80.28,80.38,16515.0,80.41,80.42,80.28,80.38,16515.0
2016-08-26 11:15:00,80.37,80.45,80.33,80.38,9127.0,80.37,80.45,80.33,80.38,9127.0
2016-08-26 11:20:00,80.37,80.41,80.24,80.25,15115.0,80.37,80.41,80.24,80.25,15115.0
2016-08-26 11:25:00,80.26,80.27,80.18,80.19,22676.0,80.26,80.27,80.18,80.19,22676.0
2016-08-26 11:30:00,80.18,80.26,80.18,80.25,12534.0,80.18,80.26,80.18,80.25,12534.0
2016-08-26 11:35:00,80.22,80.31,79.94,79.96,20802.0,80.22,80.31,79.94,79.96,20802.0
2016-08-26 11:40:00,79.93,79.95,79.69,79.7,11250.0,79.93,79.95,79.69,79.7,11250.0
2016-08-26 11:45:00,79.73,79.75,79.6,79.63,24491.0,79.73,79.75,79.6,79.63,24491.0
2016-08-26 11:50:00,79.63,79.64,79.19,79.37,41873.0,79.63,79.64,79.19,79.37,41873.0
2016-08-26 11:55:00,79.36,79.37,79.23,79.27,28578.0,79.36,79.37,79.23,79.27,28578.0
2016-08-26 12:00:00,79.27,79.27,79.01,79.03,49444.0,79.27,79.27,79.01,79.03,49444.0
2016-08-26 12:05:00,79.04,79.06,78.71,78.77,51060.0,79.04,79.06,78.71,78.77,51060.0
2016-08-26 12:10:00,78.77,78.77,78.47,78.63,57881.0,78.77,78.77,78.47,78.63,57881.0
2016-08-26 12:15:00,78.61,78.9,78.54,78.86,27181.0,78.61,78.9,78.54,78.86,27181.0
2016-08-26 12:20:00,78.85,79.12,78.85,79.02,22801.0,78.85,79.12,78.85,79.02,22801.0
2016-08-26 12:25:00,79.03,79.26,79.01,79.24,13306.0,79.03,79.26,79.01,79.24,13306.0
2016-08-26 12:30:00,79.24,79.25,78.95,79.12,16444.0,79.24,79.25,78.95,79.12,16444.0
2016-08-26 12:35:00,79.09,79.12,78.95,79.11,15420.0,79.09,79.12,78.95,79.11,15420.0
2016-08-26 12:40:00,79.11,79.21,79.08,79.17,11670.0,79.11,79.21,79.08,79.17,11670.0
2016-08-26 12:45:00,79.16,79.21,79.03,79.04,15632.0,79.16,79.21,79.03,79.04,15632.0
2016-08-26 12:50:00,79.01,79.02,78.76,78.78,21449.0,79.01,79.02,78.76,78.78,21449.0
2016-08-26 12:55:00,78.78,78.79,78.64,78.67,50266.0,78.78,78.79,78.64,78.67,50266.0
2016-08-26 13:00:00,78.66,78.77,78.66,78.71,22879.0,78.66,78.77,78.66,78.71,22879.0
2016-08-26 13:05:00,78.72,78.72,78.55,78.65,30252.0,78.72,78.72,78.55,78.65,30252.0
2016-08-26 13:10:00,78.67,78.72,78.52,78.57,35801.0,78.67,78.72,78.52,78.57,35801.0
2016-08-26 13:15:00,78.57,78.77,78.55,78.74,24265.0,78.57,78.77,78.55,78.74,24265.0
2016-08-26 13:20:00,78.75,78.8,78.63,78.73,21747.0,78.75,78.8,78.63,78.73,21747.0
2016-08-26 13:25:00,78.75,78.81,78.63,78.73,24112.0,78.75,78.81,78.63,78.73,24112.0
2016-08-26 13:30:00,78.75,78.83,78.72,78.82,12834.0,78.75,78.83,78.72,78.82,12834.0
2016-08-26 13:35:00,78.79,78.92,78.79,78.83,17987.0,78.79,78.92,78.79,78.83,17987.0
2016-08-26 13:40:00,78.86,78.86,78.74,78.81,16159.0,78.86,78.86,78.74,78.81,16159.0
2016-08-26 13:45:00,78.8,78.84,78.76,78.76,52135.0,78.8,78.84,78.76,78.76,52135.0
2016-08-26 13:50:00,78.77,78.79,78.65,78.66,7410.0,78.77,78.79,78.65,78.66,7410.0
2016-08-26 13:55:00,78.61,78.61,78.35,78.41,22085.0,78.61,78.61,78.35,78.41,22085.0
2016-08-26 14:00:00,78.4,78.43,78.35,78.4,13328.0,78.4,78.43,78.35,78.4,13328.0
2016-08-26 14:05:00,78.42,78.52,78.42,78.51,27686.0,78.42,78.52,78.42,78.51,27686.0
2016-08-26 14:10:00,78.51,78.59,78.5,78.51,21525.0,78.51,78.59,78.5,78.51,21525.0
2016-08-26 14:15:00,78.51,78.54,78.4,78.5,35881.0,78.51,78.54,78.4,78.5,35881.0
2016-08-26 14:20:00,78.53,78.54,78.45,78.49,20253.0,78.53,78.54,78.45,78.49,20253.0
2016-08-26 14:25:00,78.5,78.51,78.42,78.5,14594.0,78.5,78.51,78.42,78.5,14594.0
2016-08-26 14:30:00,78.5,78.51,78.4,78.5,20412.0,78.5,78.51,78.4,78.5,20412.0
2016-08-26 14:35:00,78.5,78.52,78.42,78.47,19912.0,78.5,78.52,78.42,78.47,19912.0
2016-08-26 14:40:00,78.48,78.49,78.31,78.32,21710.0,78.48,78.49,78.31,78.32,21710.0
2016-08-26 14:45:00,78.33,78.45,78.3,78.45,19167.0,78.33,78.45,78.3,78.45,19167.0
2016-08-26 14:50:00,78.46,78.51,78.4,78.46,21474.0,78.46,78.51,78.4,78.46,21474.0
2016-08-26 14:55:00,78.46,78.57,78.46,78.55,19000.0,78.46,78.57,78.46,78.55,19000.0
2016-08-26 15:00:00,78.53,78.61,78.48,78.5,26607.0,78.53,78.61,78.48,78.5,26607.0
2016-08-26 15:05:00,78.49,78.55,78.44,78.45,29793.0,78.49,78.55,78.44,78.45,29793.0
2016-08-26 15:10:00,78.45,78.47,78.37,78.47,45945.0,78.45,78.47,78.37,78.47,45945.0
2016-08-26 15:15:00,78.48,78.56,78.48,78.49,30503.0,78.48,78.56,78.48,78.49,30503.0
2016-08-26 15:20:00,78.49,78.51,78.3,78.34,57807.0,78.49,78.51,78.3,78.34,57807.0
2016-08-26 15:25:00,78.34,78.54,78.29,78.52,53916.0,78.34,78.54,78.29,78.52,53916.0
2016-08-26 15:30:00,78.52,78.63,78.51,78.54,52763.0,78.52,78.63,78.51,78.54,52763.0
2016-08-26 15:35:00,78.54,78.55,78.42,78.48,97969.0,78.54,78.55,78.42,78.48,97969.0
2016-08-26 15:40:00,78.48,78.49,78.39,78.41,97628.0,78.48,78.49,78.39,78.41,97628.0
2016-08-26 15:45:00,78.41,78.43,78.25,78.26,85216.0,78.41,78.43,78.25,78.26,85216.0
2016-08-26 15:50:00,78.26,78.38,78.25,78.29,98703.0,78.26,78.38,78.25,78.29,98703.0
2016-08-26 15:55:00,78.29,78.3,78.17,78.19,189556.0,78.29,78.3,78.17,78.19,189556.0
2016-08-29 09:30:00,78.32,78.59,77.8,77.84,33156.0,78.32,78.59,77.8,77.84,33156.0
2016-08-29 09:35:00,77.92,78.57,77.91,78.4,69541.0,77.92,78.57,77.91,78.4,69541.0
2016-08-29 09:40:00,78.41,78.76,78.33,78.38,29023.0,78.41,78.76,78.33,78.38,29023.0
2016-08-29 09:45:00,78.43,79.03,78.38,78.92,60857.0,78.43,79.03,78.38,78.92,60857.0
2016-08-29 09:50:00,78.93,79.08,78.73,78.86,27081.0,78.93,79.08,78.73,78.86,27081.0
2016-08-29 09:55:00,78.86,79.41,78.85,79.36,86189.0,78.86,79.41,78.85,79.36,86189.0
2016-08-29 10:00:00,79.27,79.34,78.86,79.03,34274.0,79.27,79.34,78.86,79.03,34274.0
2016-08-29 10:05:00,79.01,79.21,79.0,79.1,24537.0,79.01,79.21,79.0,79.1,24537.0
2016-08-29 10:10:00,79.1,79.15,78.91,78.91,25032.0,79.1,79.15,78.91,78.91,25032.0
2016-08-29 10:15:00,78.91,79.05,78.88,78.94,19909.0,78.91,79.05,78.88,78.94,19909.0
2016-08-29 10:20:00,78.93,79.02,78.8,79.0,20542.0,78.93,79.02,78.8,79.0,20542.0
2016-08-29 10:25:00,79.05,79.05,78.81,78.83,15892.0,79.05,79.05,78.81,78.83,15892.0
2016-08-29 10:30:00,78.81,78.84,78.7,78.78,20249.0,78.81,78.84,78.7,78.78,20249.0
2016-08-29 10:35:00,78.78,78.8,78.56,78.58,13878.0,78.78,78.8,78.56,78.58,13878.0
2016-08-29 10:40:00,78.59,78.63,78.42,78.47,23158.0,78.59,78.63,78.42,78.47,23158.0
2016-08-29 10:45:00,78.46,78.48,78.41,78.45,14050.0,78.46,78.48,78.41,78.45,14050.0
2016-08-29 10:50:00,78.43,78.6,78.41,78.6,21870.0,78.43,78.6,78.41,78.6,21870.0
2016-08-29 10:55:00,78.63,78.78,78.62,78.72,25743.0,78.63,78.78,78.62,78.72,25743.0
2016-08-29 11:00:00,78.71,78.9,78.7,78.9,14800.0,78.71,78.9,78.7,78.9,14800.0
2016-08-29 11:05:00,78.9,79.01,78.87,78.89,18650.0,78.9,79.01,78.87,78.89,18650.0
2016-08-29 11:10:00,78.9,78.91,78.85,78.86,22568.0,78.9,78.91,78.85,78.86,22568.0
2016-08-29 11:15:00,78.84,78.85,78.72,78.72,24968.0,78.84,78.85,78.72,78.72,24968.0
2016-08-29 11:20:00,78.72,78.73,78.52,78.7,35630.0,78.72,78.73,78.52,78.7,35630.0
2016-08-29 11:25:00,78.69,78.75,78.51,78.64,124424.0,78.69,78.75,78.51,78.64,124424.0
2016-08-29 11:30:00,78.67,78.67,78.48,78.51,85988.0,78.67,78.67,78.48,78.51,85988.0
2016-08-29 11:35:00,78.52,78.67,78.51,78.56,103625.0,78.52,78.67,78.51,78.56,103625.0
2016-08-29 11:40:00,78.58,78.65,78.39,78.45,31418.0,78.58,78.65,78.39,78.45,31418.0
2016-08-29 11:45:00,78.46,78.53,78.4,78.43,37278.0,78.46,78.53,78.4,78.43,37278.0
2016-08-29 11:50:00,78.47,78.5,78.38,78.41,22803.0,78.47,78.5,78.38,78.41,22803.0
2016-08-29 11:55:00,78.4,78.52,78.39,78.43,27893.0,78.4,78.52,78.39,78.43,27893.0
2016-08-29 12:00:00,78.43,78.47,78.31,78.37,20099.0,78.43,78.47,78.31,78.37,20099.0
2016-08-29 12:05:00,78.37,78.47,78.32,78.4,30589.0,78.37,78.47,78.32,78.4,30589.0
2016-08-29 12:10:00,78.39,78.41,78.26,78.27,22511.0,78.39,78.41,78.26,78.27,22511.0
2016-08-29 12:15:00,78.28,78.29,78.11,78.13,14480.0,78.28,78.29,78.11,78.13,14480.0
2016-08-29 12:20:00,78.11,78.19,78.1,78.15,9825.0,78.11,78.19,78.1,78.15,9825.0
2016-08-29 12:25:00,78.14,78.25,78.04,78.23,11204.0,78.14,78.25,78.04,78.23,11204.0
2016-08-29 12:30:00,78.26,78.41,78.25,78.38,22451.0,78.26,78.41,78.25,78.38,22451.0
2016-08-29 12:35:00,78.4,78.4,78.23,78.23,42907.0,78.4,78.4,78.23,78.23,42907.0
2016-08-29 12:40:00,78.23,78.32,78.18,78.3,9445.0,78.23,78.32,78.18,78.3,9445.0
2016-08-29 12:45:00,78.3,78.38,78.29,78.3,28519.0,78.3,78.38,78.29,78.3,28519.0
2016-08-29 12:50:00,78.3,78.34,78.26,78.32,10493.0,78.3,78.34,78.26,78.32,10493.0
2016-08-29 12:55:00,78.32,78.42,78.3,78.4,39506.0,78.32,78.42,78.3,78.4,39506.0
2016-08-29 13:00:00,78.4,78.4,78.28,78.31,34858.0,78.4,78.4,78.28,78.31,34858.0
2016-08-29 13:05:00,78.31,78.36,78.23,78.27,46715.0,78.31,78.36,78.23,78.27,46715.0
2016-08-29 13:10:00,78.27,78.31,78.18,78.29,17255.0,78.27,78.31,78.18,78.29,17255.0
2016-08-29 13:15:00,78.29,78.36,78.29,78.32,13850.0,78.29,78.36,78.29,78.32,13850.0
2016-08-29 13:20:00,78.32,78.36,78.26,78.28,31141.0,78.32,78.36,78.26,78.28,31141.0
2016-08-29 13:25:00,78.28,78.35,78.22,78.28,33303.0,78.28,78.35,78.22,78.28,33303.0
2016-08-29 13:30:00,78.29,78.35,78.25,78.34,69154.0,78.29,78.35,78.25,78.34,69154.0
2016-08-29 13:35:00,78.34,78.41,78.29,78.39,54644.0,78.34,78.41,78.29,78.39,54644.0
2016-08-29 13:40:00,78.38,78.41,78.24,78.28,24839.0,78.38,78.41,78.24,78.28,24839.0
2016-08-29 13:45:00,78.29,78.53,78.27,78.53,35749.0,78.29,78.53,78.27,78.53,35749.0
2016-08-29 13:50:00,78.52,78.54,78.44,78.48,37351.0,78.52,78.54,78.44,78.48,37351.0
2016-08-29 13:55:00,78.48,78.56,78.4,78.51,37200.0,78.48,78.56,78.4,78.51,37200.0
2016-08-29 14:00:00,78.51,78.58,78.43,78.47,44086.0,78.51,78.58,78.43,78.47,44086.0
2016-08-29 14:05:00,78.48,78.48,78.38,78.45,18641.0,78.48,78.48,78.38,78.45,18641.0
2016-08-29 14:10:00,78.44,78.52,78.4,78.4,15506.0,78.44,78.52,78.4,78.4,15506.0
2016-08-29 14:15:00,78.38,78.4,78.27,78.3,17569.0,78.38,78.4,78.27,78.3,17569.0
2016-08-29 14:20:00,78.33,78.39,78.31,78.37,14496.0,78.33,78.39,78.31,78.37,14496.0
2016-08-29 14:25:00,78.37,78.45,78.36,78.44,14197.0,78.37,78.45,78.36,78.44,14197.0
2016-08-29 14:30:00,78.45,78.51,78.4,78.5,20663.0,78.45,78.51,78.4,78.5,20663.0
2016-08-29 14:35:00,78.51,78.51,78.4,78.45,22778.0,78.51,78.51,78.4,78.45,22778.0
2016-08-29 14:40:00,78.44,78.44,78.3,78.34,46862.0,78.44,78.44,78.3,78.34,46862.0
2016-08-29 14:45:00,78.34,78.4,78.22,78.22,45953.0,78.34,78.4,78.22,78.22,45953.0
2016-08-29 14:50:00,78.24,78.33,78.2,78.25,48773.0,78.24,78.33,78.2,78.25,48773.0
2016-08-29 14:55:00,78.26,78.42,78.18,78.37,44298.0,78.26,78.42,78.18,78.37,44298.0
2016-08-29 15:00:00,78.38,78.38,78.25,78.33,17065.0,78.38,78.38,78.25,78.33,17065.0
2016-08-29 15:05:00,78.33,78.33,78.21,78.28,29036.0,78.33,78.33,78.21,78.28,29036.0
2016-08-29 15:10:00,78.28,78.32,78.24,78.24,21420.0,78.28,78.32,78.24,78.24,21420.0
2016-08-29 15:15:00,78.26,78.32,78.2,78.28,51560.0,78.26,78.32,78.2,78.28,51560.0
2016-08-29 15:20:00,78.28,78.34,78.24,78.28,50643.0,78.28,78.34,78.24,78.28,50643.0
2016-08-29 15:25:00,78.28,78.29,78.16,78.27,16277.0,78.28,78.29,78.16,78.27,16277.0
2016-08-29 15:30:00,78.25,78.25,78.08,78.12,27518.0,78.25,78.25,78.08,78.12,27518.0
2016-08-29 15:35:00,78.14,78.3,78.12,78.25,41664.0,78.14,78.3,78.12,78.25,41664.0
2016-08-29 15:40:00,78.24,78.25,78.11,78.12,61711.0,78.24,78.25,78.11,78.12,61711.0
2016-08-29 15:45:00,78.12,78.19,78.1,78.13,63233.0,78.12,78.19,78.1,78.13,63233.0
2016-08-29 15:50:00,78.17,78.21,78.11,78.16,86084.0,78.17,78.21,78.11,78.16,86084.0
2016-08-29 15:55:00,78.16,78.26,78.13,78.26,90419.0,78.16,78.26,78.13,78.26,90419.0
2016-08-30 09:30:00,78.08,78.73,77.16,77.3,77439.0,78.08,78.73,77.16,77.3,77439.0
2016-08-30 09:35:00,77.23,77.47,77.1,77.15,39162.0,77.23,77.47,77.1,77.15,39162.0
2016-08-30 09:40:00,77.27,77.27,76.8,76.98,120941.0,77.27,77.27,76.8,76.98,120941.0
2016-08-30 09:45:00,76.98,77.0,76.75,76.78,39828.0,76.98,77.0,76.75,76.78,39828.0
2016-08-30 09:50:00,76.81,76.83,76.54,76.67,66185.0,76.81,76.83,76.54,76.67,66185.0
2016-08-30 09:55:00,76.71,76.84,76.64,76.73,69681.0,76.71,76.84,76.64,76.73,69681.0
2016-08-30 10:00:00,76.73,76.81,76.59,76.7,73581.0,76.73,76.81,76.59,76.7,73581.0
2016-08-30 10:05:00,76.68,76.77,76.33,76.45,58208.0,76.68,76.77,76.33,76.45,58208.0
2016-08-30 10:10:00,76.46,76.5,76.18,76.32,93705.0,76.46,76.5,76.18,76.32,93705.0
2016-08-30 10:15:00,76.32,76.45,76.13,76.18,98956.0,76.32,76.45,76.13,76.18,98956.0
2016-08-30 10:20:00,76.21,76.32,75.98,76.25,126226.0,76.21,76.32,75.98,76.25,126226.0
2016-08-30 10:25:00,76.26,76.41,76.17,76.27,86604.0,76.26,76.41,76.17,76.27,86604.0
2016-08-30 10:30:00,76.26,76.36,76.14,76.19,71566.0,76.26,76.36,76.14,76.19,71566.0
2016-08-30 10:35:00,76.19,76.32,76.17,76.25,103902.0,76.19,76.32,76.17,76.25,103902.0
2016-08-30 10:40:00,76.24,76.3,76.23,76.27,88352.0,76.24,76.3,76.23,76.27,88352.0
2016-08-30 10:45:00,76.26,76.3,76.22,76.25,81036.0,76.26,76.3,76.22,76.25,81036.0
2016-08-30 10:50:00,76.26,76.44,76.25,76.29,105537.0,76.26,76.44,76.25,76.29,105537.0
2016-08-30 10:55:00,76.31,76.66,76.25,76.6,56437.0,76.31,76.66,76.25,76.6,56437.0
2016-08-30 11:00:00,76.59,76.66,76.51,76.62,19092.0,76.59,76.66,76.51,76.62,19092.0
2016-08-30 11:05:00,76.63,76.66,76.48,76.62,17869.0,76.63,76.66,76.48,76.62,17869.0
2016-08-30 11:10:00,76.59,76.63,76.51,76.54,13287.0,76.59,76.63,76.51,76.54,13287.0
2016-08-30 11:15:00,76.53,76.67,76.51,76.57,34252.0,76.53,76.67,76.51,76.57,34252.0
2016-08-30 11:20:00,76.57,76.58,76.38,76.55,42025.0,76.57,76.58,76.38,76.55,42025.0
2016-08-30 11:25:00,76.56,76.57,76.42,76.54,31225.0,76.56,76.57,76.42,76.54,31225.0
2016-08-30 11:30:00,76.53,76.67,76.5,76.59,27025.0,76.53,76.67,76.5,76.59,27025.0
2016-08-30 11:35:00,76.57,76.62,76.52,76.6,16778.0,76.57,76.62,76.52,76.6,16778.0
2016-08-30 11:40:00,76.6,76.6,76.52,76.53,10700.0,76.6,76.6,76.52,76.53,10700.0
2016-08-30 11:45:00,76.53,76.55,76.37,76.39,26965.0,76.53,76.55,76.37,76.39,26965.0
2016-08-30 11:50:00,76.41,76.51,76.39,76.5,16800.0,76.41,76.51,76.39,76.5,16800.0
2016-08-30 11:55:00,76.5,76.5,76.37,76.47,17700.0,76.5,76.5,76.37,76.47,17700.0
2016-08-30 12:00:00,76.49,76.54,76.48,76.53,24793.0,76.49,76.54,76.48,76.53,24793.0
2016-08-30 12:05:00,76.54,76.58,76.38,76.44,11570.0,76.54,76.58,76.38,76.44,11570.0
2016-08-30 12:10:00,76.48,76.49,76.38,76.42,12177.0,76.48,76.49,76.38,76.42,12177.0
2016-08-30 12:15:00,76.43,76.52,76.42,76.5,9522.0,76.43,76.52,76.42,76.5,9522.0
2016-08-30 12:20:00,76.5,76.52,76.3,76.31,17985.0,76.5,76.52,76.3,76.31,17985.0
2016-08-30 12:25:00,76.3,76.42,76.22,76.42,21101.0,76.3,76.42,76.22,76.42,21101.0
2016-08-30 12:30:00,76.4,76.52,76.4,76.49,8130.0,76.4,76.52,76.4,76.49,8130.0
2016-08-30 12:35:00,76.49,76.5,76.4,76.4,7335.0,76.49,76.5,76.4,76.4,7335.0
2016-08-30 12:40:00,76.4,76.44,76.33,76.38,11099.0,76.4,76.44,76.33,76.38,11099.0
2016-08-30 12:45:00,76.38,76.51,76.35,76.43,16939.0,76.38,76.51,76.35,76.43,16939.0
2016-08-30 12:50:00,76.42,76.44,76.34,76.37,8650.0,76.42,76.44,76.34,76.37,8650.0
2016-08-30 12:55:00,76.38,76.42,76.35,76.4,10192.0,76.38,76.42,76.35,76.4,10192.0
2016-08-30 13:00:00,76.4,76.42,76.34,76.39,13448.0,76.4,76.42,76.34,76.39,13448.0
2016-08-30 13:05:00,76.39,76.41,76.36,76.39,9610.0,76.39,76.41,76.36,76.39,9610.0
2016-08-30 13:10:00,76.38,76.41,76.37,76.4,14735.0,76.38,76.41,76.37,76.4,14735.0
2016-08-30 13:15:00,76.4,76.41,76.35,76.35,11700.0,76.4,76.41,76.35,76.35,11700.0
2016-08-30 13:20:00,76.35,76.46,76.34,76.46,13945.0,76.35,76.46,76.34,76.46,13945.0
2016-08-30 13:25:00,76.47,76.5,76.38,76.4,21400.0,76.47,76.5,76.38,76.4,21400.0
2016-08-30 13:30:00,76.4,76.42,76.39,76.41,27627.0,76.4,76.42,76.39,76.41,27627.0
2016-08-30 13:35:00,76.42,76.42,76.37,76.4,20267.0,76.42,76.42,76.37,76.4,20267.0
2016-08-30 13:40:00,76.4,76.43,76.34,76.39,29221.0,76.4,76.43,76.34,76.39,29221.0
2016-08-30 13:45:00,76.4,76.41,76.34,76.35,33499.0,76.4,76.41,76.34,76.35,33499.0
2016-08-30 13:50:00,76.35,76.4,76.35,76.36,24369.0,76.35,76.4,76.35,76.36,24369.0
2016-08-30 13:55:00,76.35,76.44,76.33,76.43,17268.0,76.35,76.44,76.33,76.43,17268.0
2016-08-30 14:00:00,76.44,76.54,76.42,76.53,25621.0,76.44,76.54,76.42,76.53,25621.0
2016-08-30 14:05:00,76.53,76.53,76.47,76.48,23298.0,76.53,76.53,76.47,76.48,23298.0
2016-08-30 14:10:00,76.49,76.55,76.48,76.55,29250.0,76.49,76.55,76.48,76.55,29250.0
2016-08-30 14:15:00,76.52,76.64,76.52,76.6,22402.0,76.52,76.64,76.52,76.6,22402.0
2016-08-30 14:20:00,76.59,76.63,76.52,76.61,18173.0,76.59,76.63,76.52,76.61,18173.0
2016-08-30 14:25:00,76.6,76.62,76.58,76.62,13966.0,76.6,76.62,76.58,76.62,13966.0
2016-08-30 14:30:00,76.6,76.61,76.58,76.59,14850.0,76.6,76.61,76.58,76.59,14850.0
2016-08-30 14:35:00,76.59,76.6,76.49,76.5,31008.0,76.59,76.6,76.49,76.5,31008.0
2016-08-30 14:40:00,76.51,76.53,76.48,76.53,9094.0,76.51,76.53,76.48,76.53,9094.0
2016-08-30 14:45:00,76.52,76.64,76.52,76.63,10336.0,76.52,76.64,76.52,76.63,10336.0
2016-08-30 14:50:00,76.62,76.64,76.58,76.59,14352.0,76.62,76.64,76.58,76.59,14352.0
2016-08-30 14:55:00,76.59,76.83,76.59,76.82,31784.0,76.59,76.83,76.59,76.82,31784.0
2016-08-30 15:00:00,76.82,76.86,76.72,76.74,27022.0,76.82,76.86,76.72,76.74,27022.0
2016-08-30 15:05:00,76.73,76.82,76.7,76.72,26720.0,76.73,76.82,76.7,76.72,26720.0
2016-08-30 15:10:00,76.71,76.73,76.56,76.62,30051.0,76.71,76.73,76.56,76.62,30051.0
2016-08-30 15:15:00,76.61,76.65,76.58,76.6,36100.0,76.61,76.65,76.58,76.6,36100.0
2016-08-30 15:20:00,76.6,76.67,76.58,76.64,27139.0,76.6,76.67,76.58,76.64,27139.0
2016-08-30 15:25:00,76.64,76.7,76.64,76.68,11725.0,76.64,76.7,76.64,76.68,11725.0
2016-08-30 15:30:00,76.67,76.68,76.6,76.65,23033.0,76.67,76.68,76.6,76.65,23033.0
2016-08-30 15:35:00,76.64,76.87,76.63,76.86,30439.0,76.64,76.87,76.63,76.86,30439.0
2016-08-30 15:40:00,76.85,76.86,76.72,76.73,32052.0,76.85,76.86,76.72,76.73,32052.0
2016-08-30 15:45:00,76.73,76.74,76.68,76.7,40623.0,76.73,76.74,76.68,76.7,40623.0
2016-08-30 15:50:00,76.7,76.85,76.69,76.8,52384.0,76.7,76.85,76.69,76.8,52384.0
2016-08-30 15:55:00,76.8,76.85,76.7,76.85,86785.0,76.8,76.85,76.7,76.85,86785.0
2016-08-31 09:30:00,76.94,77.38,76.5,77.32,39190.0,76.94,77.38,76.5,77.32,39190.0
2016-08-31 09:35:00,77.31,77.41,77.17,77.28,32133.0,77.31,77.41,77.17,77.28,32133.0
2016-08-31 09:40:00,77.28,77.36,77.2,77.31,19752.0,77.28,77.36,77.2,77.31,19752.0
2016-08-31 09:45:00,77.39,77.82,77.39,77.81,30666.0,77.39,77.82,77.39,77.81,30666.0
2016-08-31 09:50:00,77.82,77.95,77.74,77.95,26081.0,77.82,77.95,77.74,77.95,26081.0
2016-08-31 09:55:00,77.95,77.98,77.66,77.66,21143.0,77.95,77.98,77.66,77.66,21143.0
2016-08-31 10:00:00,77.67,77.94,77.56,77.79,108720.0,77.67,77.94,77.56,77.79,108720.0
2016-08-31 10:05:00,77.83,77.87,77.51,77.64,39503.0,77.83,77.87,77.51,77.64,39503.0
2016-08-31 10:10:00,77.65,77.71,77.3,77.49,50747.0,77.65,77.71,77.3,77.49,50747.0
2016-08-31 10:15:00,77.49,77.49,77.24,77.24,33675.0,77.49,77.49,77.24,77.24,33675.0
2016-08-31 10:20:00,77.24,77.55,77.21,77.49,36720.0,77.24,77.55,77.21,77.49,36720.0
2016-08-31 10:25:00,77.48,77.53,77.34,77.46,40989.0,77.48,77.53,77.34,77.46,40989.0
2016-08-31 10:30:00,77.44,77.51,77.31,77.31,64587.0,77.44,77.51,77.31,77.31,64587.0
2016-08-31 10:35:00,77.3,77.55,77.2,77.45,59523.0,77.3,77.55,77.2,77.45,59523.0
2016-08-31 10:40:00,77.44,77.49,77.32,77.45,23330.0,77.44,77.49,77.32,77.45,23330.0
2016-08-31 10:45:00,77.46,77.47,77.19,77.19,43830.0,77.46,77.47,77.19,77.19,43830.0
2016-08-31 10:50:00,77.2,77.42,77.19,77.32,28010.0,77.2,77.42,77.19,77.32,28010.0
2016-08-31 10:55:00,77.31,77.39,77.18,77.29,28000.0,77.31,77.39,77.18,77.29,28000.0
2016-08-31 11:00:00,77.29,77.32,77.03,77.08,23539.0,77.29,77.32,77.03,77.08,23539.0
2016-08-31 11:05:00,77.08,77.13,77.03,77.04,16961.0,77.08,77.13,77.03,77.04,16961.0
2016-08-31 11:10:00,77.03,77.31,77.0,77.29,23482.0,77.03,77.31,77.0,77.29,23482.0
2016-08-31 11:15:00,77.29,77.5,77.16,77.48,64968.0,77.29,77.5,77.16,77.48,64968.0
2016-08-31 11:20:00,77.5,77.55,77.33,77.42,41859.0,77.5,77.55,77.33,77.42,41859.0
2016-08-31 11:25:00,77.43,77.48,77.33,77.35,22878.0,77.43,77.48,77.33,77.35,22878.0
2016-08-31 11:30:00,77.37,77.45,77.21,77.21,17575.0,77.37,77.45,77.21,77.21,17575.0
2016-08-31 11:35:00,77.2,77.22,77.04,77.2,13562.0,77.2,77.22,77.04,77.2,13562.0
2016-08-31 11:40:00,77.22,77.24,77.12,77.18,15431.0,77.22,77.24,77.12,77.18,15431.0
2016-08-31 11:45:00,77.15,77.27,77.13,77.19,14870.0,77.15,77.27,77.13,77.19,14870.0
2016-08-31 11:50:00,77.18,77.2,77.09,77.17,6495.0,77.18,77.2,77.09,77.17,6495.0
2016-08-31 11:55:00,77.16,77.22,77.05,77.07,7817.0,77.16,77.22,77.05,77.07,7817.0
2016-08-31 12:00:00,77.05,77.05,76.98,77.01,17269.0,77.05,77.05,76.98,77.01,17269.0
2016-08-31 12:05:00,77.0,77.21,76.98,77.21,23321.0,77.0,77.21,76.98,77.21,23321.0
2016-08-31 12:10:00,77.21,77.21,76.97,77.02,24292.0,77.21,77.21,76.97,77.02,24292.0
2016-08-31 12:15:00,77.04,77.04,76.87,76.89,14974.0,77.04,77.04,76.87,76.89,14974.0
2016-08-31 12:20:00,76.85,76.96,76.79,76.87,14047.0,76.85,76.96,76.79,76.87,14047.0
2016-08-31 12:25:00,76.87,76.9,76.81,76.84,11100.0,76.87,76.9,76.81,76.84,11100.0
2016-08-31 12:30:00,76.82,76.83,76.55,76.69,27945.0,76.82,76.83,76.55,76.69,27945.0
2016-08-31 12:35:00,76.7,76.76,76.62,76.72,15410.0,76.7,76.76,76.62,76.72,15410.0
2016-08-31 12:40:00,76.73,76.86,76.73,76.78,8752.0,76.73,76.86,76.73,76.78,8752.0
2016-08-31 12:45:00,76.78,76.86,76.74,76.84,7745.0,76.78,76.86,76.74,76.84,7745.0
2016-08-31 12:50:00,76.82,76.82,76.74,76.77,6300.0,76.82,76.82,76.74,76.77,6300.0
2016-08-31 12:55:00,76.77,76.86,76.76,76.8,6600.0,76.77,76.86,76.76,76.8,6600.0
2016-08-31 13:00:00,76.75,76.88,76.74,76.82,9121.0,76.75,76.88,76.74,76.82,9121.0
2016-08-31 13:05:00,76.8,76.82,76.64,76.64,13371.0,76.8,76.82,76.64,76.64,13371.0
2016-08-31 13:10:00,76.65,76.75,76.56,76.61,23732.0,76.65,76.75,76.56,76.61,23732.0
2016-08-31 13:15:00,76.6,76.6,76.51,76.53,13635.0,76.6,76.6,76.51,76.53,13635.0
2016-08-31 13:20:00,76.54,76.57,76.46,76.5,24290.0,76.54,76.57,76.46,76.5,24290.0
2016-08-31 13:25:00,76.5,76.55,76.48,76.54,8550.0,76.5,76.55,76.48,76.54,8550.0
2016-08-31 13:30:00,76.54,76.56,76.46,76.48,12449.0,76.54,76.56,76.46,76.48,12449.0
2016-08-31 13:35:00,76.48,76.52,76.41,76.41,25370.0,76.48,76.52,76.41,76.41,25370.0
2016-08-31 13:40:00,76.42,76.51,76.42,76.5,14966.0,76.42,76.51,76.42,76.5,14966.0
2016-08-31 13:45:00,76.5,76.61,76.46,76.48,11351.0,76.5,76.61,76.46,76.48,11351.0
2016-08-31 13:50:00,76.48,76.51,76.43,76.44,11500.0,76.48,76.51,76.43,76.44,11500.0
2016-08-31 13:55:00,76.43,76.53,76.37,76.53,25204.0,76.43,76.53,76.37,76.53,25204.0
2016-08-31 14:00:00,76.53,76.75,76.53,76.73,21400.0,76.53,76.75,76.53,76.73,21400.0
2016-08-31 14:05:00,76.74,76.92,76.74,76.87,20906.0,76.74,76.92,76.74,76.87,20906.0
2016-08-31 14:10:00,76.86,76.87,76.75,76.83,18258.0,76.86,76.87,76.75,76.83,18258.0
2016-08-31 14:15:00,76.82,76.9,76.78,76.89,17186.0,76.82,76.9,76.78,76.89,17186.0
2016-08-31 14:20:00,76.85,77.03,76.82,77.01,20084.0,76.85,77.03,76.82,77.01,20084.0
2016-08-31 14:25:00,77.0,77.09,76.98,77.07,14216.0,77.0,77.09,76.98,77.07,14216.0
2016-08-31 14:30:00,77.08,77.11,77.04,77.1,20007.0,77.08,77.11,77.04,77.1,20007.0
2016-08-31 14:35:00,77.08,77.09,77.03,77.04,6670.0,77.08,77.09,77.03,77.04,6670.0
2016-08-31 14:40:00,77.03,77.04,76.9,76.94,14207.0,77.03,77.04,76.9,76.94,14207.0
2016-08-31 14:45:00,76.97,76.97,76.79,76.83,11038.0,76.97,76.97,76.79,76.83,11038.0
2016-08-31 14:50:00,76.84,76.97,76.79,76.91,24273.0,76.84,76.97,76.79,76.91,24273.0
2016-08-31 14:55:00,76.88,76.88,76.8,76.83,18485.0,76.88,76.88,76.8,76.83,18485.0
2016-08-31 15:00:00,76.81,76.97,76.8,76.94,16232.0,76.81,76.97,76.8,76.94,16232.0
2016-08-31 15:05:00,76.94,76.94,76.86,76.86,17505.0,76.94,76.94,76.86,76.86,17505.0
2016-08-31 15:10:00,76.86,76.92,76.86,76.87,17625.0,76.86,76.92,76.86,76.87,17625.0
2016-08-31 15:15:00,76.89,76.91,76.76,76.82,27757.0,76.89,76.91,76.76,76.82,27757.0
2016-08-31 15:20:00,76.82,76.96,76.81,76.96,18439.0,76.82,76.96,76.81,76.96,18439.0
2016-08-31 15:25:00,76.97,76.97,76.79,76.8,41719.0,76.97,76.97,76.79,76.8,41719.0
2016-08-31 15:30:00,76.82,76.9,76.8,76.87,15084.0,76.82,76.9,76.8,76.87,15084.0
2016-08-31 15:35:00,76.88,76.93,76.87,76.87,27533.0,76.88,76.93,76.87,76.87,27533.0
2016-08-31 15:40:00,76.86,76.86,76.77,76.77,30752.0,76.86,76.86,76.77,76.77,30752.0
2016-08-31 15:45:00,76.79,76.8,76.62,76.72,47580.0,76.79,76.8,76.62,76.72,47580.0
2016-08-31 15:50:00,76.73,76.74,76.68,76.68,55443.0,76.73,76.74,76.68,76.68,55443.0
2016-08-31 15:55:00,76.68,76.72,76.47,76.48,161990.0,76.68,76.72,76.47,76.48,161990.0
2016-09-01 09:30:00,75.89,76.53,75.16,75.19,75044.0,75.89,76.53,75.16,75.19,75044.0
2016-09-01 09:35:00,75.26,75.55,75.12,75.36,52788.0,75.26,75.55,75.12,75.36,52788.0
2016-09-01 09:40:00,75.31,75.78,75.31,75.78,33512.0,75.31,75.78,75.31,75.78,33512.0
2016-09-01 09:45:00,75.79,76.34,75.72,76.34,46132.0,75.79,76.34,75.72,76.34,46132.0
2016-09-01 09:50:00,76.31,76.32,75.7,75.87,31932.0,76.31,76.32,75.7,75.87,31932.0
2016-09-01 09:55:00,75.87,76.2,75.81,75.94,38735.0,75.87,76.2,75.81,75.94,38735.0
2016-09-01 10:00:00,75.87,75.93,75.66,75.92,24501.0,75.87,75.93,75.66,75.92,24501.0
2016-09-01 10:05:00,75.89,75.92,75.69,75.82,31036.0,75.89,75.92,75.69,75.82,31036.0
2016-09-01 10:10:00,75.83,76.1,75.75,75.89,32597.0,75.83,76.1,75.75,75.89,32597.0
2016-09-01 10:15:00,75.92,75.95,75.8,75.87,26411.0,75.92,75.95,75.8,75.87,26411.0
2016-09-01 10:20:00,75.85,75.88,75.75,75.88,19791.0,75.85,75.88,75.75,75.88,19791.0
2016-09-01 10:25:00,75.85,75.95,75.84,75.84,25297.0,75.85,75.95,75.84,75.84,25297.0
2016-09-01 10:30:00,75.82,75.83,75.68,75.71,32364.0,75.82,75.83,75.68,75.71,32364.0
2016-09-01 10:35:00,75.71,75.87,75.68,75.79,26977.0,75.71,75.87,75.68,75.79,26977.0
2016-09-01 10:40:00,75.8,76.03,75.79,75.92,23040.0,75.8,76.03,75.79,75.92,23040.0
2016-09-01 10:45:00,75.93,76.03,75.91,75.98,18509.0,75.93,76.03,75.91,75.98,18509.0
2016-09-01 10:50:00,75.98,76.4,75.9,76.4,52834.0,75.98,76.4,75.9,76.4,52834.0
2016-09-01 10:55:00,76.39,76.47,76.28,76.42,53120.0,76.39,76.47,76.28,76.42,53120.0
2016-09-01 11:00:00,76.4,76.42,76.17,76.25,29116.0,76.4,76.42,76.17,76.25,29116.0
2016-09-01 11:05:00,76.25,76.45,76.25,76.41,17452.0,76.25,76.45,76.25,76.41,17452.0
2016-09-01 11:10:00,76.4,76.5,76.33,76.34,17580.0,76.4,76.5,76.33,76.34,17580.0
2016-09-01 11:15:00,76.28,76.48,76.28,76.47,12095.0,76.28,76.48,76.28,76.47,12095.0
2016-09-01 11:20:00,76.45,77.43,76.45,77.43,85491.0,76.45,77.43,76.45,77.43,85491.0
2016-09-01 11:25:00,77.4,77.58,77.15,77.34,59545.0,77.4,77.58,77.15,77.34,59545.0
2016-09-01 11:30:00,77.31,77.36,77.12,77.35,36688.0,77.31,77.36,77.12,77.35,36688.0
2016-09-01 11:35:00,77.34,77.38,77.23,77.29,49943.0,77.34,77.38,77.23,77.29,49943.0
2016-09-01 11:40:00,77.27,77.27,76.83,76.91,33109.0,77.27,77.27,76.83,76.91,33109.0
2016-09-01 11:45:00,76.89,76.95,76.83,76.86,18727.0,76.89,76.95,76.83,76.86,18727.0
2016-09-01 11:50:00,76.84,77.08,76.84,77.05,10660.0,76.84,77.08,76.84,77.05,10660.0
2016-09-01 11:55:00,77.05,77.05,76.83,76.84,12321.0,77.05,77.05,76.83,76.84,12321.0
2016-09-01 12:00:00,76.84,76.84,76.55,76.62,15101.0,76.84,76.84,76.55,76.62,15101.0
2016-09-01 12:05:00,76.65,76.65,76.25,76.38,39526.0,76.65,76.65,76.25,76.38,39526.0
2016-09-01 12:10:00,76.38,76.51,76.08,76.16,27965.0,76.38,76.51,76.08,76.16,27965.0
2016-09-01 12:15:00,76.18,76.4,76.17,76.39,21777.0,76.18,76.4,76.17,76.39,21777.0
2016-09-01 12:20:00,76.4,76.57,76.39,76.56,28327.0,76.4,76.57,76.39,76.56,28327.0
2016-09-01 12:25:00,76.57,76.57,76.27,76.28,17537.0,76.57,76.57,76.27,76.28,17537.0
2016-09-01 12:30:00,76.3,76.34,76.17,76.29,22821.0,76.3,76.34,76.17,76.29,22821.0
2016-09-01 12:35:00,76.29,76.38,76.24,76.3,16671.0,76.29,76.38,76.24,76.3,16671.0
2016-09-01 12:40:00,76.29,76.32,76.23,76.24,31564.0,76.29,76.32,76.23,76.24,31564.0
2016-09-01 12:45:00,76.23,76.25,76.0,76.04,16786.0,76.23,76.25,76.0,76.04,16786.0
2016-09-01 12:50:00,76.01,76.41,75.93,76.4,29297.0,76.01,76.41,75.93,76.4,29297.0
2016-09-01 12:55:00,76.41,76.49,76.34,76.37,40216.0,76.41,76.49,76.34,76.37,40216.0
2016-09-01 13:00:00,76.38,76.5,76.34,76.34,28400.0,76.38,76.5,76.34,76.34,28400.0
2016-09-01 13:05:00,76.31,76.45,76.28,76.43,14432.0,76.31,76.45,76.28,76.43,14432.0
2016-09-01 13:10:00,76.42,76.42,76.27,76.33,32960.0,76.42,76.42,76.27,76.33,32960.0
2016-09-01 13:15:00,76.32,76.38,76.13,76.23,82999.0,76.32,76.38,76.13,76.23,82999.0
2016-09-01 13:20:00,76.24,76.25,76.11,76.23,38075.0,76.24,76.25,76.11,76.23,38075.0
2016-09-01 13:25:00,76.25,76.31,76.14,76.17,16434.0,76.25,76.31,76.14,76.17,16434.0
2016-09-01 13:30:00,76.17,76.2,76.06,76.2,26794.0,76.17,76.2,76.06,76.2,26794.0
2016-09-01 13:35:00,76.2,76.39,76.13,76.33,15664.0,76.2,76.39,76.13,76.33,15664.0
2016-09-01 13:40:00,76.33,76.44,76.31,76.39,16085.0,76.33,76.44,76.31,76.39,16085.0
2016-09-01 13:45:00,76.38,76.59,76.37,76.59,26080.0,76.38,76.59,76.37,76.59,26080.0
2016-09-01 13:50:00,76.57,76.66,76.55,76.58,37277.0,76.57,76.66,76.55,76.58,37277.0
2016-09-01 13:55:00,76.58,76.59,76.27,76.28,32998.0,76.58,76.59,76.27,76.28,32998.0
2016-09-01 14:00:00,76.25,76.25,76.05,76.08,30405.0,76.25,76.25,76.05,76.08,30405.0
2016-09-01 14:05:00,76.08,76.08,75.96,75.98,34053.0,76.08,76.08,75.96,75.98,34053.0
2016-09-01 14:10:00,76.0,76.06,75.95,75.96,27343.0,76.0,76.06,75.95,75.96,27343.0
2016-09-01 14:15:00,75.93,75.98,75.82,75.86,23400.0,75.93,75.98,75.82,75.86,23400.0
2016-09-01 14:20:00,75.87,76.08,75.85,75.94,19715.0,75.87,76.08,75.85,75.94,19715.0
2016-09-01 14:25:00,75.94,75.97,75.8,75.82,28699.0,75.94,75.97,75.8,75.82,28699.0
2016-09-01 14:30:00,75.82,75.82,75.45,75.6,81962.0,75.82,75.82,75.45,75.6,81962.0
2016-09-01 14:35:00,75.62,75.73,75.45,75.47,59712.0,75.62,75.73,75.45,75.47,59712.0
2016-09-01 14:40:00,75.48,75.9,75.46,75.84,73448.0,75.48,75.9,75.46,75.84,73448.0
2016-09-01 14:45:00,75.88,76.14,75.78,76.0,36514.0,75.88,76.14,75.78,76.0,36514.0
2016-09-01 14:50:00,75.99,76.03,75.94,75.98,24485.0,75.99,76.03,75.94,75.98,24485.0
2016-09-01 14:55:00,75.98,76.06,75.95,76.03,22750.0,75.98,76.06,75.95,76.03,22750.0
2016-09-01 15:00:00,76.04,76.07,75.84,75.84,35970.0,76.04,76.07,75.84,75.84,35970.0
2016-09-01 15:05:00,75.82,75.93,75.78,75.93,34727.0,75.82,75.93,75.78,75.93,34727.0
2016-09-01 15:10:00,75.94,76.08,75.93,75.96,54393.0,75.94,76.08,75.93,75.96,54393.0
2016-09-01 15:15:00,75.96,76.05,75.86,75.86,37113.0,75.96,76.05,75.86,75.86,37113.0
2016-09-01 15:20:00,75.87,76.05,75.86,75.98,42086.0,75.87,76.05,75.86,75.98,42086.0
2016-09-01 15:25:00,75.98,76.04,75.92,75.93,45986.0,75.98,76.04,75.92,75.93,45986.0
2016-09-01 15:30:00,75.92,75.96,75.77,75.94,55120.0,75.92,75.96,75.77,75.94,55120.0
2016-09-01 15:35:00,75.92,75.98,75.91,75.97,50068.0,75.92,75.98,75.91,75.97,50068.0
2016-09-01 15:40:00,75.98,76.08,75.91,75.94,68681.0,75.98,76.08,75.91,75.94,68681.0
2016-09-01 15:45:00,75.93,76.13,75.85,76.13,85000.0,75.93,76.13,75.85,76.13,85000.0
2016-09-01 15:50:00,76.14,76.56,76.14,76.48,206022.0,76.14,76.56,76.14,76.48,206022.0
2016-09-01 15:55:00,76.48,76.72,76.25,76.66,319042.0,76.48,76.72,76.25,76.66,319042.0
2016-09-02 09:30:00,70.58,71.65,70.45,71.07,666642.0,70.58,71.65,70.45,71.07,666642.0
2016-09-02 09:35:00,71.03,71.04,69.55,69.98,793200.0,71.03,71.04,69.55,69.98,793200.0
2016-09-02 09:40:00,69.95,70.0,69.32,69.48,1375752.0,69.95,70.0,69.32,69.48,1375752.0
2016-09-02 09:45:00,69.51,69.54,68.65,68.73,735908.0,69.51,69.54,68.65,68.73,735908.0
2016-09-02 09:50:00,68.73,69.19,68.46,69.07,525336.0,68.73,69.19,68.46,69.07,525336.0
2016-09-02 09:55:00,69.03,69.8,68.93,69.8,457542.0,69.03,69.8,68.93,69.8,457542.0
2016-09-02 10:00:00,69.8,70.22,69.6,69.84,696234.0,69.8,70.22,69.6,69.84,696234.0
2016-09-02 10:05:00,69.85,70.06,69.3,69.52,462379.0,69.85,70.06,69.3,69.52,462379.0
2016-09-02 10:10:00,69.53,69.92,69.47,69.52,239680.0,69.53,69.92,69.47,69.52,239680.0
2016-09-02 10:15:00,69.52,69.75,69.32,69.63,183634.0,69.52,69.75,69.32,69.63,183634.0
2016-09-02 10:20:00,69.62,69.76,69.34,69.62,177285.0,69.62,69.76,69.34,69.62,177285.0
2016-09-02 10:25:00,69.56,70.09,69.5,69.92,303435.0,69.56,70.09,69.5,69.92,303435.0
2016-09-02 10:30:00,69.9,69.97,69.52,69.58,205703.0,69.9,69.97,69.52,69.58,205703.0
2016-09-02 10:35:00,69.58,69.62,69.12,69.31,230596.0,69.58,69.62,69.12,69.31,230596.0
2016-09-02 10:40:00,69.33,69.55,69.24,69.32,104915.0,69.33,69.55,69.24,69.32,104915.0
2016-09-02 10:45:00,69.35,69.59,69.31,69.49,99028.0,69.35,69.59,69.31,69.49,99028.0
2016-09-02 10:50:00,69.5,69.68,69.41,69.59,80138.0,69.5,69.68,69.41,69.59,80138.0
2016-09-02 10:55:00,69.59,69.72,69.44,69.44,98203.0,69.59,69.72,69.44,69.44,98203.0
2016-09-02 11:00:00,69.44,69.46,69.13,69.14,256532.0,69.44,69.46,69.13,69.14,256532.0
2016-09-02 11:05:00,69.14,69.32,69.03,69.2,120085.0,69.14,69.32,69.03,69.2,120085.0
2016-09-02 11:10:00,69.21,69.33,69.18,69.23,90856.0,69.21,69.33,69.18,69.23,90856.0
2016-09-02 11:15:00,69.24,69.42,69.24,69.42,79685.0,69.24,69.42,69.24,69.42,79685.0
2016-09-02 11:20:00,69.41,69.71,69.32,69.42,151395.0,69.41,69.71,69.32,69.42,151395.0
2016-09-02 11:25:00,69.42,69.65,69.35,69.43,97099.0,69.42,69.65,69.35,69.43,97099.0
2016-09-02 11:30:00,69.44,69.44,69.03,69.3,417470.0,69.44,69.44,69.03,69.3,417470.0
2016-09-02 11:35:00,69.3,69.46,69.28,69.37,59566.0,69.3,69.46,69.28,69.37,59566.0
2016-09-02 11:40:00,69.36,69.57,69.3,69.44,190446.0,69.36,69.57,69.3,69.44,190446.0
2016-09-02 11:45:00,69.44,69.54,69.33,69.4,68066.0,69.44,69.54,69.33,69.4,68066.0
2016-09-02 11:50:00,69.39,69.59,69.38,69.52,86824.0,69.39,69.59,69.38,69.52,86824.0
2016-09-02 11:55:00,69.52,69.75,69.47,69.56,126432.0,69.52,69.75,69.47,69.56,126432.0
2016-09-02 12:00:00,69.56,69.59,69.48,69.48,119916.0,69.56,69.59,69.48,69.48,119916.0
2016-09-02 12:05:00,69.49,69.49,69.31,69.42,128347.0,69.49,69.49,69.31,69.42,128347.0
2016-09-02 12:10:00,69.41,69.69,69.38,69.63,125715.0,69.41,69.69,69.38,69.63,125715.0
2016-09-02 12:15:00,69.64,70.1,69.49,70.0,318888.0,69.64,70.1,69.49,70.0,318888.0
2016-09-02 12:20:00,69.96,70.59,69.85,70.54,423728.0,69.96,70.59,69.85,70.54,423728.0
2016-09-02 12:25:00,70.51,70.55,70.25,70.4,211535.0,70.51,70.55,70.25,70.4,211535.0
2016-09-02 12:30:00,70.4,70.56,70.0,70.14,236052.0,70.4,70.56,70.0,70.14,236052.0
2016-09-02 12:35:00,70.16,70.18,70.01,70.14,73645.0,70.16,70.18,70.01,70.14,73645.0
2016-09-02 12:40:00,70.15,70.16,70.03,70.09,67338.0,70.15,70.16,70.03,70.09,67338.0
2016-09-02 12:45:00,70.1,70.17,69.9,69.97,66483.0,70.1,70.17,69.9,69.97,66483.0
2016-09-02 12:50:00,69.98,70.16,69.92,70.14,63810.0,69.98,70.16,69.92,70.14,63810.0
2016-09-02 12:55:00,70.13,70.16,69.98,70.02,45304.0,70.13,70.16,69.98,70.02,45304.0
2016-09-02 13:00:00,70.02,70.15,69.89,70.13,160266.0,70.02,70.15,69.89,70.13,160266.0
2016-09-02 13:05:00,70.15,70.23,70.0,70.03,75945.0,70.15,70.23,70.0,70.03,75945.0
2016-09-02 13:10:00,70.03,70.1,69.91,69.92,91937.0,70.03,70.1,69.91,69.92,91937.0
2016-09-02 13:15:00,69.93,70.02,69.9,69.96,72111.0,69.93,70.02,69.9,69.96,72111.0
2016-09-02 13:20:00,69.96,69.97,69.78,69.95,69059.0,69.96,69.97,69.78,69.95,69059.0
2016-09-02 13:25:00,69.94,69.97,69.84,69.95,49406.0,69.94,69.97,69.84,69.95,49406.0
2016-09-02 13:30:00,69.95,69.96,69.79,69.79,76700.0,69.95,69.96,69.79,69.79,76700.0
2016-09-02 13:35:00,69.8,69.87,69.7,69.86,120073.0,69.8,69.87,69.7,69.86,120073.0
2016-09-02 13:40:00,69.86,69.9,69.77,69.8,53371.0,69.86,69.9,69.77,69.8,53371.0
2016-09-02 13:45:00,69.8,69.86,69.76,69.77,37106.0,69.8,69.86,69.76,69.77,37106.0
2016-09-02 13:50:00,69.77,69.84,69.73,69.78,57326.0,69.77,69.84,69.73,69.78,57326.0
2016-09-02 13:55:00,69.78,69.83,69.72,69.74,34162.0,69.78,69.83,69.72,69.74,34162.0
2016-09-02 14:00:00,69.74,69.75,69.51,69.69,152884.0,69.74,69.75,69.51,69.69,152884.0
2016-09-02 14:05:00,69.69,69.82,69.65,69.7,58140.0,69.69,69.82,69.65,69.7,58140.0
2016-09-02 14:10:00,69.68,70.0,69.58,69.62,94358.0,69.68,70.0,69.58,69.62,94358.0
2016-09-02 14:15:00,69.6,69.79,69.57,69.67,63667.0,69.6,69.79,69.57,69.67,63667.0
2016-09-02 14:20:00,69.67,69.83,69.61,69.66,89384.0,69.67,69.83,69.61,69.66,89384.0
2016-09-02 14:25:00,69.65,69.73,69.56,69.62,84291.0,69.65,69.73,69.56,69.62,84291.0
2016-09-02 14:30:00,69.62,69.68,69.55,69.63,97080.0,69.62,69.68,69.55,69.63,97080.0
2016-09-02 14:35:00,69.63,69.85,69.6,69.84,152928.0,69.63,69.85,69.6,69.84,152928.0
2016-09-02 14:40:00,69.85,70.09,69.75,69.87,208947.0,69.85,70.09,69.75,69.87,208947.0
2016-09-02 14:45:00,69.87,69.91,69.67,69.68,61017.0,69.87,69.91,69.67,69.68,61017.0
2016-09-02 14:50:00,69.68,69.8,69.68,69.75,74978.0,69.68,69.8,69.68,69.75,74978.0
2016-09-02 14:55:00,69.75,69.77,69.58,69.59,73200.0,69.75,69.77,69.58,69.59,73200.0
2016-09-02 15:00:00,69.6,69.6,69.43,69.43,224162.0,69.6,69.6,69.43,69.43,224162.0
2016-09-02 15:05:00,69.44,69.48,69.25,69.25,150457.0,69.44,69.48,69.25,69.25,150457.0
2016-09-02 15:10:00,69.25,69.45,69.2,69.22,187528.0,69.25,69.45,69.2,69.22,187528.0
2016-09-02 15:15:00,69.22,69.32,69.09,69.25,206635.0,69.22,69.32,69.09,69.25,206635.0
2016-09-02 15:20:00,69.25,69.26,69.03,69.03,140985.0,69.25,69.26,69.03,69.03,140985.0
2016-09-02 15:25:00,69.03,69.12,69.0,69.01,230187.0,69.03,69.12,69.0,69.01,230187.0
2016-09-02 15:30:00,69.03,69.07,68.75,68.81,287113.0,69.03,69.07,68.75,68.81,287113.0
2016-09-02 15:35:00,68.82,69.09,68.8,68.99,223318.0,68.82,69.09,68.8,68.99,223318.0
2016-09-02 15:40:00,69.0,69.0,68.7,68.71,301359.0,69.0,69.0,68.7,68.71,301359.0
2016-09-02 15:45:00,68.71,68.76,68.53,68.58,349318.0,68.71,68.76,68.53,68.58,349318.0
2016-09-02 15:50:00,68.58,68.81,68.55,68.58,428120.0,68.58,68.81,68.55,68.58,428120.0
2016-09-02 15:55:00,68.58,68.66,68.38,68.56,517951.0,68.58,68.66,68.38,68.56,517951.0
2016-09-06 09:30:00,68.64,68.77,67.62,67.75,186665.0,68.64,68.77,67.62,67.75,186665.0
2016-09-06 09:35:00,67.77,67.92,67.38,67.89,179808.0,67.77,67.92,67.38,67.89,179808.0
2016-09-06 09:40:00,67.9,68.38,67.89,68.23,107821.0,67.9,68.38,67.89,68.23,107821.0
2016-09-06 09:45:00,68.17,68.41,68.0,68.29,135056.0,68.17,68.41,68.0,68.29,135056.0
2016-09-06 09:50:00,68.3,68.35,67.9,68.0,155509.0,68.3,68.35,67.9,68.0,155509.0
2016-09-06 09:55:00,67.99,68.3,67.84,67.95,87677.0,67.99,68.3,67.84,67.95,87677.0
2016-09-06 10:00:00,67.94,68.09,67.9,67.98,42557.0,67.94,68.09,67.9,67.98,42557.0
2016-09-06 10:05:00,67.99,68.09,67.7,67.82,57800.0,67.99,68.09,67.7,67.82,57800.0
2016-09-06 10:10:00,67.83,67.85,67.6,67.62,47135.0,67.83,67.85,67.6,67.62,47135.0
2016-09-06 10:15:00,67.62,67.68,67.56,67.57,85935.0,67.62,67.68,67.56,67.57,85935.0
2016-09-06 10:20:00,67.56,67.75,67.46,67.66,89279.0,67.56,67.75,67.46,67.66,89279.0
2016-09-06 10:25:00,67.65,67.65,67.5,67.61,51092.0,67.65,67.65,67.5,67.61,51092.0
2016-09-06 10:30:00,67.6,67.6,67.3,67.4,122691.0,67.6,67.6,67.3,67.4,122691.0
2016-09-06 10:35:00,67.41,67.46,67.29,67.38,58004.0,67.41,67.46,67.29,67.38,58004.0
2016-09-06 10:40:00,67.38,67.41,67.15,67.16,88158.0,67.38,67.41,67.15,67.16,88158.0
2016-09-06 10:45:00,67.16,67.3,67.15,67.28,105441.0,67.16,67.3,67.15,67.28,105441.0
2016-09-06 10:50:00,67.29,67.33,67.15,67.16,697698.0,67.29,67.33,67.15,67.16,697698.0
2016-09-06 10:55:00,67.15,67.16,66.97,67.08,147445.0,67.15,67.16,66.97,67.08,147445.0
2016-09-06 11:00:00,67.12,67.34,67.08,67.33,55208.0,67.12,67.34,67.08,67.33,55208.0
2016-09-06 11:05:00,67.33,67.38,67.25,67.27,47649.0,67.33,67.38,67.25,67.27,47649.0
2016-09-06 11:10:00,67.27,67.32,67.25,67.27,23476.0,67.27,67.32,67.25,67.27,23476.0
2016-09-06 11:15:00,67.27,67.52,67.27,67.44,77953.0,67.27,67.52,67.27,67.44,77953.0
2016-09-06 11:20:00,67.44,67.71,67.43,67.7,84016.0,67.44,67.71,67.43,67.7,84016.0
2016-09-06 11:25:00,67.68,67.84,67.64,67.82,82778.0,67.68,67.84,67.64,67.82,82778.0
2016-09-06 11:30:00,67.83,67.83,67.63,67.65,35999.0,67.83,67.83,67.63,67.65,35999.0
2016-09-06 11:35:00,67.65,67.74,67.61,67.69,34382.0,67.65,67.74,67.61,67.69,34382.0
2016-09-06 11:40:00,67.7,67.79,67.7,67.72,24101.0,67.7,67.79,67.7,67.72,24101.0
2016-09-06 11:45:00,67.72,67.75,67.63,67.66,34316.0,67.72,67.75,67.63,67.66,34316.0
2016-09-06 11:50:00,67.66,67.68,67.49,67.65,42759.0,67.66,67.68,67.49,67.65,42759.0
2016-09-06 11:55:00,67.65,67.74,67.65,67.73,34203.0,67.65,67.74,67.65,67.73,34203.0
2016-09-06 12:00:00,67.73,67.92,67.65,67.92,45415.0,67.73,67.92,67.65,67.92,45415.0
2016-09-06 12:05:00,67.91,68.12,67.88,68.11,60328.0,67.91,68.12,67.88,68.11,60328.0
2016-09-06 12:10:00,68.11,68.16,68.03,68.11,35203.0,68.11,68.16,68.03,68.11,35203.0
2016-09-06 12:15:00,68.13,68.13,67.94,68.0,36845.0,68.13,68.13,67.94,68.0,36845.0
2016-09-06 12:20:00,68.0,68.12,67.98,68.08,21583.0,68.0,68.12,67.98,68.08,21583.0
2016-09-06 12:25:00,68.09,68.12,67.99,68.0,21299.0,68.09,68.12,67.99,68.0,21299.0
2016-09-06 12:30:00,67.99,68.01,67.91,67.91,27872.0,67.99,68.01,67.91,67.91,27872.0
2016-09-06 12:35:00,67.91,67.93,67.76,67.85,49673.0,67.91,67.93,67.76,67.85,49673.0
2016-09-06 12:40:00,67.86,67.88,67.79,67.82,23827.0,67.86,67.88,67.79,67.82,23827.0
2016-09-06 12:45:00,67.82,67.83,67.74,67.75,62943.0,67.82,67.83,67.74,67.75,62943.0
2016-09-06 12:50:00,67.76,67.82,67.76,67.81,16463.0,67.76,67.82,67.76,67.81,16463.0
2016-09-06 12:55:00,67.82,67.84,67.68,67.69,24478.0,67.82,67.84,67.68,67.69,24478.0
2016-09-06 13:00:00,67.68,67.7,67.54,67.6,75251.0,67.68,67.7,67.54,67.6,75251.0
2016-09-06 13:05:00,67.59,67.66,67.57,67.57,29499.0,67.59,67.66,67.57,67.57,29499.0
2016-09-06 13:10:00,67.56,67.58,67.42,67.44,68366.0,67.56,67.58,67.42,67.44,68366.0
2016-09-06 13:15:00,67.44,67.65,67.44,67.64,33969.0,67.44,67.65,67.44,67.64,33969.0
2016-09-06 13:20:00,67.65,67.77,67.64,67.72,29754.0,67.65,67.77,67.64,67.72,29754.0
2016-09-06 13:25:00,67.71,67.81,67.7,67.74,21158.0,67.71,67.81,67.7,67.74,21158.0
2016-09-06 13:30:00,67.74,67.81,67.71,67.81,22220.0,67.74,67.81,67.71,67.81,22220.0
2016-09-06 13:35:00,67.81,67.84,67.75,67.82,33406.0,67.81,67.84,67.75,67.82,33406.0
2016-09-06 13:40:00,67.82,67.83,67.74,67.75,27762.0,67.82,67.83,67.74,67.75,27762.0
2016-09-06 13:45:00,67.75,67.79,67.7,67.79,25950.0,67.75,67.79,67.7,67.79,25950.0
2016-09-06 13:50:00,67.8,67.83,67.76,67.78,17378.0,67.8,67.83,67.76,67.78,17378.0
2016-09-06 13:55:00,67.79,67.83,67.79,67.8,16677.0,67.79,67.83,67.79,67.8,16677.0
2016-09-06 14:00:00,67.8,67.83,67.79,67.82,25903.0,67.8,67.83,67.79,67.82,25903.0
2016-09-06 14:05:00,67.8,67.81,67.7,67.7,10203.0,67.8,67.81,67.7,67.7,10203.0
2016-09-06 14:10:00,67.71,67.73,67.64,67.69,23702.0,67.71,67.73,67.64,67.69,23702.0
2016-09-06 14:15:00,67.69,67.72,67.67,67.71,16185.0,67.69,67.72,67.67,67.71,16185.0
2016-09-06 14:20:00,67.71,67.72,67.66,67.69,15306.0,67.71,67.72,67.66,67.69,15306.0
2016-09-06 14:25:00,67.7,67.71,67.58,67.58,19898.0,67.7,67.71,67.58,67.58,19898.0
2016-09-06 14:30:00,67.59,67.65,67.57,67.64,29519.0,67.59,67.65,67.57,67.64,29519.0
2016-09-06 14:35:00,67.64,67.65,67.63,67.64,13737.0,67.64,67.65,67.63,67.64,13737.0
2016-09-06 14:40:00,67.65,67.66,67.6,67.62,21418.0,67.65,67.66,67.6,67.62,21418.0
2016-09-06 14:45:00,67.63,67.75,67.63,67.69,24144.0,67.63,67.75,67.63,67.69,24144.0
2016-09-06 14:50:00,67.7,67.71,67.67,67.69,10750.0,67.7,67.71,67.67,67.69,10750.0
2016-09-06 14:55:00,67.69,67.72,67.67,67.68,15824.0,67.69,67.72,67.67,67.68,15824.0
2016-09-06 15:00:00,67.67,67.68,67.64,67.68,19509.0,67.67,67.68,67.64,67.68,19509.0
2016-09-06 15:05:00,67.68,67.68,67.62,67.62,37219.0,67.68,67.68,67.62,67.62,37219.0
2016-09-06 15:10:00,67.61,67.62,67.43,67.44,59375.0,67.61,67.62,67.43,67.44,59375.0
2016-09-06 15:15:00,67.44,67.49,67.35,67.35,59858.0,67.44,67.49,67.35,67.35,59858.0
2016-09-06 15:20:00,67.34,67.49,67.34,67.44,45694.0,67.34,67.49,67.34,67.44,45694.0
2016-09-06 15:25:00,67.45,67.46,67.37,67.45,33771.0,67.45,67.46,67.37,67.45,33771.0
2016-09-06 15:30:00,67.46,67.47,67.44,67.45,27198.0,67.46,67.47,67.44,67.45,27198.0
2016-09-06 15:35:00,67.45,67.46,67.43,67.45,90530.0,67.45,67.46,67.43,67.45,90530.0
2016-09-06 15:40:00,67.45,67.46,67.45,67.46,44082.0,67.45,67.46,67.45,67.46,44082.0
2016-09-06 15:45:00,67.46,67.53,67.45,67.52,78235.0,67.46,67.53,67.45,67.52,78235.0
2016-09-06 15:50:00,67.53,67.6,67.53,67.57,115196.0,67.53,67.6,67.53,67.57,115196.0
2016-09-06 15:55:00,67.58,67.68,67.51,67.68,184879.0,67.58,67.68,67.51,67.68,184879.0
2016-09-07 09:30:00,67.51,67.98,67.21,67.4,50870.0,67.51,67.98,67.21,67.4,50870.0
2016-09-07 09:35:00,67.47,67.49,67.09,67.1,46341.0,67.47,67.49,67.09,67.1,46341.0
2016-09-07 09:40:00,67.08,67.35,67.05,67.16,36254.0,67.08,67.35,67.05,67.16,36254.0
2016-09-07 09:45:00,67.16,67.54,67.16,67.43,43894.0,67.16,67.54,67.16,67.43,43894.0
2016-09-07 09:50:00,67.43,67.55,67.26,67.36,24744.0,67.43,67.55,67.26,67.36,24744.0
2016-09-07 09:55:00,67.38,67.49,67.29,67.47,65584.0,67.38,67.49,67.29,67.47,65584.0
2016-09-07 10:00:00,67.5,67.62,67.46,67.57,34951.0,67.5,67.62,67.46,67.57,34951.0
2016-09-07 10:05:00,67.56,67.7,67.56,67.64,42072.0,67.56,67.7,67.56,67.64,42072.0
2016-09-07 10:10:00,67.63,67.82,67.6,67.78,42113.0,67.63,67.82,67.6,67.78,42113.0
2016-09-07 10:15:00,67.79,67.9,67.76,67.9,47673.0,67.79,67.9,67.76,67.9,47673.0
2016-09-07 10:20:00,67.88,67.9,67.8,67.84,47239.0,67.88,67.9,67.8,67.84,47239.0
2016-09-07 10:25:00,67.84,67.86,67.68,67.68,39115.0,67.84,67.86,67.68,67.68,39115.0
2016-09-07 10:30:00,67.69,67.69,67.58,67.61,28157.0,67.69,67.69,67.58,67.61,28157.0
2016-09-07 10:35:00,67.6,67.61,67.51,67.53,96450.0,67.6,67.61,67.51,67.53,96450.0
2016-09-07 10:40:00,67.54,67.58,67.51,67.53,38404.0,67.54,67.58,67.51,67.53,38404.0
2016-09-07 10:45:00,67.55,67.55,67.34,67.37,35794.0,67.55,67.55,67.34,67.37,35794.0
2016-09-07 10:50:00,67.36,67.46,67.31,67.43,31150.0,67.36,67.46,67.31,67.43,31150.0
2016-09-07 10:55:00,67.44,67.53,67.41,67.49,16672.0,67.44,67.53,67.41,67.49,16672.0
2016-09-07 11:00:00,67.49,67.51,67.41,67.46,24655.0,67.49,67.51,67.41,67.46,24655.0
2016-09-07 11:05:00,67.45,67.55,67.42,67.46,22851.0,67.45,67.55,67.42,67.46,22851.0
2016-09-07 11:10:00,67.46,67.46,67.3,67.37,21902.0,67.46,67.46,67.3,67.37,21902.0
2016-09-07 11:15:00,67.38,67.39,67.24,67.27,53405.0,67.38,67.39,67.24,67.27,53405.0
2016-09-07 11:20:00,67.27,67.33,67.16,67.32,48404.0,67.27,67.33,67.16,67.32,48404.0
2016-09-07 11:25:00,67.33,67.34,67.25,67.29,15924.0,67.33,67.34,67.25,67.29,15924.0
2016-09-07 11:30:00,67.3,67.43,67.25,67.4,37874.0,67.3,67.43,67.25,67.4,37874.0
2016-09-07 11:35:00,67.39,67.48,67.35,67.48,49205.0,67.39,67.48,67.35,67.48,49205.0
2016-09-07 11:40:00,67.49,67.53,67.39,67.39,37194.0,67.49,67.53,67.39,67.39,37194.0
2016-09-07 11:45:00,67.39,67.42,67.33,67.41,26646.0,67.39,67.42,67.33,67.41,26646.0
2016-09-07 11:50:00,67.41,67.52,67.4,67.48,16422.0,67.41,67.52,67.4,67.48,16422.0
2016-09-07 11:55:00,67.49,67.73,67.49,67.62,35936.0,67.49,67.73,67.49,67.62,35936.0
2016-09-07 12:00:00,67.62,67.64,67.53,67.55,31919.0,67.62,67.64,67.53,67.55,31919.0
2016-09-07 12:05:00,67.52,67.54,67.35,67.38,38521.0,67.52,67.54,67.35,67.38,38521.0
2016-09-07 12:10:00,67.38,67.38,67.22,67.3,29361.0,67.38,67.38,67.22,67.3,29361.0
2016-09-07 12:15:00,67.32,67.5,67.22,67.23,43107.0,67.32,67.5,67.22,67.23,43107.0
2016-09-07 12:20:00,67.23,67.23,67.12,67.15,42152.0,67.23,67.23,67.12,67.15,42152.0
2016-09-07 12:25:00,67.15,67.15,67.06,67.09,31032.0,67.15,67.15,67.06,67.09,31032.0
2016-09-07 12:30:00,67.09,67.16,67.08,67.13,20034.0,67.09,67.16,67.08,67.13,20034.0
2016-09-07 12:35:00,67.13,67.21,67.12,67.2,24927.0,67.13,67.21,67.12,67.2,24927.0
2016-09-07 12:40:00,67.21,67.24,67.18,67.21,15870.0,67.21,67.24,67.18,67.21,15870.0
2016-09-07 12:45:00,67.24,67.32,67.24,67.31,41025.0,67.24,67.32,67.24,67.31,41025.0
2016-09-07 12:50:00,67.31,67.36,67.22,67.25,14506.0,67.31,67.36,67.22,67.25,14506.0
2016-09-07 12:55:00,67.24,67.28,67.22,67.26,10950.0,67.24,67.28,67.22,67.26,10950.0
2016-09-07 13:00:00,67.27,67.3,67.18,67.22,22771.0,67.27,67.3,67.18,67.22,22771.0
2016-09-07 13:05:00,67.23,67.24,67.19,67.23,12140.0,67.23,67.24,67.19,67.23,12140.0
2016-09-07 13:10:00,67.22,67.25,67.11,67.11,14755.0,67.22,67.25,67.11,67.11,14755.0
2016-09-07 13:15:00,67.11,67.2,67.07,67.12,24186.0,67.11,67.2,67.07,67.12,24186.0
2016-09-07 13:20:00,67.13,67.18,67.13,67.13,25043.0,67.13,67.18,67.13,67.13,25043.0
2016-09-07 13:25:00,67.12,67.17,67.1,67.12,13536.0,67.12,67.17,67.1,67.12,13536.0
2016-09-07 13:30:00,67.12,67.18,67.11,67.14,13750.0,67.12,67.18,67.11,67.14,13750.0
2016-09-07 13:35:00,67.15,67.17,67.11,67.13,20572.0,67.15,67.17,67.11,67.13,20572.0
2016-09-07 13:40:00,67.15,67.22,67.15,67.2,26334.0,67.15,67.22,67.15,67.2,26334.0
2016-09-07 13:45:00,67.2,67.3,67.2,67.26,15054.0,67.2,67.3,67.2,67.26,15054.0
2016-09-07 13:50:00,67.28,67.36,67.22,67.34,26084.0,67.28,67.36,67.22,67.34,26084.0
2016-09-07 13:55:00,67.33,67.39,67.32,67.35,28232.0,67.33,67.39,67.32,67.35,28232.0
2016-09-07 14:00:00,67.34,67.37,67.29,67.3,26821.0,67.34,67.37,67.29,67.3,26821.0
2016-09-07 14:05:00,67.28,67.31,67.23,67.25,17900.0,67.28,67.31,67.23,67.25,17900.0
2016-09-07 14:10:00,67.25,67.39,67.24,67.37,21610.0,67.25,67.39,67.24,67.37,21610.0
2016-09-07 14:15:00,67.37,67.4,67.32,67.35,23211.0,67.37,67.4,67.32,67.35,23211.0
2016-09-07 14:20:00,67.36,67.43,67.35,67.41,13795.0,67.36,67.43,67.35,67.41,13795.0
2016-09-07 14:25:00,67.42,67.54,67.42,67.54,29162.0,67.42,67.54,67.42,67.54,29162.0
2016-09-07 14:30:00,67.54,67.6,67.51,67.52,24171.0,67.54,67.6,67.51,67.52,24171.0
2016-09-07 14:35:00,67.51,67.52,67.47,67.49,15127.0,67.51,67.52,67.47,67.49,15127.0
2016-09-07 14:40:00,67.49,67.57,67.48,67.52,26164.0,67.49,67.57,67.48,67.52,26164.0
2016-09-07 14:45:00,67.52,67.63,67.51,67.63,24414.0,67.52,67.63,67.51,67.63,24414.0
2016-09-07 14:50:00,67.63,67.73,67.58,67.67,27337.0,67.63,67.73,67.58,67.67,27337.0
2016-09-07 14:55:00,67.65,67.67,67.61,67.66,29616.0,67.65,67.67,67.61,67.66,29616.0
2016-09-07 15:00:00,67.67,67.71,67.62,67.71,33199.0,67.67,67.71,67.62,67.71,33199.0
2016-09-07 15:05:00,67.71,67.77,67.68,67.68,23729.0,67.71,67.77,67.68,67.68,23729.0
2016-09-07 15:10:00,67.68,67.74,67.67,67.73,17976.0,67.68,67.74,67.67,67.73,17976.0
2016-09-07 15:15:00,67.73,67.75,67.66,67.72,19192.0,67.73,67.75,67.66,67.72,19192.0
2016-09-07 15:20:00,67.72,67.76,67.68,67.71,44272.0,67.72,67.76,67.68,67.71,44272.0
2016-09-07 15:25:00,67.72,67.95,67.72,67.95,51795.0,67.72,67.95,67.72,67.95,51795.0
2016-09-07 15:30:00,67.95,67.97,67.87,67.96,49712.0,67.95,67.97,67.87,67.96,49712.0
2016-09-07 15:35:00,67.97,68.08,67.95,68.01,63945.0,67.97,68.08,67.95,68.01,63945.0
2016-09-07 15:40:00,68.01,68.14,68.0,68.14,73066.0,68.01,68.14,68.0,68.14,73066.0
2016-09-07 15:45:00,68.15,68.27,68.1,68.26,76103.0,68.15,68.27,68.1,68.26,76103.0
2016-09-07 15:50:00,68.26,68.27,68.13,68.22,75797.0,68.26,68.27,68.13,68.22,75797.0
2016-09-07 15:55:00,68.22,68.23,68.17,68.23,105828.0,68.22,68.23,68.17,68.23,105828.0
2016-09-08 09:30:00,67.22,67.45,66.27,66.58,241398.0,67.22,67.45,66.27,66.58,241398.0
2016-09-08 09:35:00,66.53,67.56,66.37,67.38,239559.0,66.53,67.56,66.37,67.38,239559.0
2016-09-08 09:40:00,67.35,67.47,66.98,67.0,116767.0,67.35,67.47,66.98,67.0,116767.0
2016-09-08 09:45:00,67.02,67.09,66.85,66.96,54326.0,67.02,67.09,66.85,66.96,54326.0
2016-09-08 09:50:00,66.92,66.96,66.55,66.94,93747.0,66.92,66.96,66.55,66.94,93747.0
2016-09-08 09:55:00,66.93,67.01,66.76,66.93,96827.0,66.93,67.01,66.76,66.93,96827.0
2016-09-08 10:00:00,66.93,67.3,66.91,67.3,76573.0,66.93,67.3,66.91,67.3,76573.0
2016-09-08 10:05:00,67.27,67.27,67.11,67.13,48615.0,67.27,67.27,67.11,67.13,48615.0
2016-09-08 10:10:00,67.12,67.48,66.97,67.47,50696.0,67.12,67.48,66.97,67.47,50696.0
2016-09-08 10:15:00,67.45,67.46,67.03,67.08,19014.0,67.45,67.46,67.03,67.08,19014.0
2016-09-08 10:20:00,67.09,67.22,67.06,67.19,33873.0,67.09,67.22,67.06,67.19,33873.0
2016-09-08 10:25:00,67.16,67.16,67.05,67.12,31257.0,67.16,67.16,67.05,67.12,31257.0
2016-09-08 10:30:00,67.13,67.17,67.06,67.11,25353.0,67.13,67.17,67.06,67.11,25353.0
2016-09-08 10:35:00,67.13,67.28,67.12,67.16,35338.0,67.13,67.28,67.12,67.16,35338.0
2016-09-08 10:40:00,67.17,67.19,67.01,67.18,35904.0,67.17,67.19,67.01,67.18,35904.0
2016-09-08 10:45:00,67.18,67.21,67.13,67.2,16647.0,67.18,67.21,67.13,67.2,16647.0
2016-09-08 10:50:00,67.2,67.29,67.16,67.27,20069.0,67.2,67.29,67.16,67.27,20069.0
2016-09-08 10:55:00,67.3,67.3,67.15,67.2,14665.0,67.3,67.3,67.15,67.2,14665.0
2016-09-08 11:00:00,67.2,67.32,67.1,67.14,24953.0,67.2,67.32,67.1,67.14,24953.0
2016-09-08 11:05:00,67.14,67.24,67.09,67.24,25874.0,67.14,67.24,67.09,67.24,25874.0
2016-09-08 11:10:00,67.27,67.39,67.27,67.36,20881.0,67.27,67.39,67.27,67.36,20881.0
2016-09-08 11:15:00,67.34,67.36,67.12,67.12,32351.0,67.34,67.36,67.12,67.12,32351.0
2016-09-08 11:20:00,67.15,67.17,67.06,67.12,27568.0,67.15,67.17,67.06,67.12,27568.0
2016-09-08 11:25:00,67.1,67.19,67.1,67.12,24840.0,67.1,67.19,67.1,67.12,24840.0
2016-09-08 11:30:00,67.13,67.13,66.99,66.99,47949.0,67.13,67.13,66.99,66.99,47949.0
2016-09-08 11:35:00,66.98,66.98,66.84,66.86,42821.0,66.98,66.98,66.84,66.86,42821.0
2016-09-08 11:40:00,66.85,66.96,66.84,66.94,29385.0,66.85,66.96,66.84,66.94,29385.0
2016-09-08 11:45:00,66.96,66.98,66.89,66.96,36901.0,66.96,66.98,66.89,66.96,36901.0
2016-09-08 11:50:00,66.94,67.0,66.91,66.93,21146.0,66.94,67.0,66.91,66.93,21146.0
2016-09-08 11:55:00,66.92,66.95,66.85,66.87,11892.0,66.92,66.95,66.85,66.87,11892.0
2016-09-08 12:00:00,66.87,66.87,66.72,66.74,19219.0,66.87,66.87,66.72,66.74,19219.0
2016-09-08 12:05:00,66.72,66.82,66.72,66.77,21512.0,66.72,66.82,66.72,66.77,21512.0
2016-09-08 12:10:00,66.77,66.79,66.69,66.76,28716.0,66.77,66.79,66.69,66.76,28716.0
2016-09-08 12:15:00,66.74,66.79,66.7,66.79,31349.0,66.74,66.79,66.7,66.79,31349.0
2016-09-08 12:20:00,66.79,66.8,66.72,66.76,26644.0,66.79,66.8,66.72,66.76,26644.0
2016-09-08 12:25:00,66.74,66.76,66.65,66.7,12183.0,66.74,66.76,66.65,66.7,12183.0
2016-09-08 12:30:00,66.72,66.77,66.7,66.72,11364.0,66.72,66.77,66.7,66.72,11364.0
2016-09-08 12:35:00,66.71,66.75,66.68,66.75,14975.0,66.71,66.75,66.68,66.75,14975.0
2016-09-08 12:40:00,66.74,66.82,66.74,66.78,12626.0,66.74,66.82,66.74,66.78,12626.0
2016-09-08 12:45:00,66.76,66.79,66.72,66.78,13911.0,66.76,66.79,66.72,66.78,13911.0
2016-09-08 12:50:00,66.76,66.81,66.75,66.81,7788.0,66.76,66.81,66.75,66.81,7788.0
2016-09-08 12:55:00,66.78,66.8,66.71,66.73,7515.0,66.78,66.8,66.71,66.73,7515.0
2016-09-08 13:00:00,66.73,66.78,66.67,66.74,37546.0,66.73,66.78,66.67,66.74,37546.0
2016-09-08 13:05:00,66.73,66.74,66.6,66.69,31963.0,66.73,66.74,66.6,66.69,31963.0
2016-09-08 13:10:00,66.7,66.72,66.6,66.61,14258.0,66.7,66.72,66.6,66.61,14258.0
2016-09-08 13:15:00,66.6,66.62,66.56,66.62,16565.0,66.6,66.62,66.56,66.62,16565.0
2016-09-08 13:20:00,66.63,66.68,66.62,66.66,12531.0,66.63,66.68,66.62,66.66,12531.0
2016-09-08 13:25:00,66.66,66.68,66.61,66.63,16247.0,66.66,66.68,66.61,66.63,16247.0
2016-09-08 13:30:00,66.61,66.69,66.59,66.67,15248.0,66.61,66.69,66.59,66.67,15248.0
2016-09-08 13:35:00,66.67,66.68,66.59,66.62,9847.0,66.67,66.68,66.59,66.62,9847.0
2016-09-08 13:40:00,66.62,66.63,66.56,66.56,8142.0,66.62,66.63,66.56,66.56,8142.0
2016-09-08 13:45:00,66.58,66.58,66.45,66.45,59752.0,66.58,66.58,66.45,66.45,59752.0
2016-09-08 13:50:00,66.46,66.54,66.4,66.53,22407.0,66.46,66.54,66.4,66.53,22407.0
2016-09-08 13:55:00,66.52,66.58,66.51,66.55,13147.0,66.52,66.58,66.51,66.55,13147.0
2016-09-08 14:00:00,66.56,66.6,66.48,66.48,13057.0,66.56,66.6,66.48,66.48,13057.0
2016-09-08 14:05:00,66.48,66.5,66.44,66.5,12502.0,66.48,66.5,66.44,66.5,12502.0
2016-09-08 14:10:00,66.49,66.5,66.35,66.38,29423.0,66.49,66.5,66.35,66.38,29423.0
2016-09-08 14:15:00,66.39,66.39,66.25,66.3,32470.0,66.39,66.39,66.25,66.3,32470.0
2016-09-08 14:20:00,66.29,66.4,66.29,66.39,21656.0,66.29,66.4,66.29,66.39,21656.0
2016-09-08 14:25:00,66.39,66.44,66.35,66.41,38958.0,66.39,66.44,66.35,66.41,38958.0
2016-09-08 14:30:00,66.41,66.47,66.2,66.22,36236.0,66.41,66.47,66.2,66.22,36236.0
2016-09-08 14:35:00,66.2,66.41,66.19,66.27,81525.0,66.2,66.41,66.19,66.27,81525.0
2016-09-08 14:40:00,66.28,66.41,66.24,66.4,39189.0,66.28,66.41,66.24,66.4,39189.0
2016-09-08 14:45:00,66.4,66.44,66.23,66.25,26013.0,66.4,66.44,66.23,66.25,26013.0
2016-09-08 14:50:00,66.25,66.27,66.23,66.25,15187.0,66.25,66.27,66.23,66.25,15187.0
2016-09-08 14:55:00,66.26,66.32,66.25,66.29,12440.0,66.26,66.32,66.25,66.29,12440.0
2016-09-08 15:00:00,66.29,66.32,66.24,66.25,14453.0,66.29,66.32,66.24,66.25,14453.0
2016-09-08 15:05:00,66.24,66.33,66.24,66.3,19632.0,66.24,66.33,66.24,66.3,19632.0
2016-09-08 15:10:00,66.31,66.34,66.3,66.32,13182.0,66.31,66.34,66.3,66.32,13182.0
2016-09-08 15:15:00,66.33,66.38,66.32,66.34,21698.0,66.33,66.38,66.32,66.34,21698.0
2016-09-08 15:20:00,66.35,66.35,66.19,66.2,30905.0,66.35,66.35,66.19,66.2,30905.0
2016-09-08 15:25:00,66.2,66.23,66.18,66.18,24331.0,66.2,66.23,66.18,66.18,24331.0
2016-09-08 15:30:00,66.19,66.23,66.1,66.15,35083.0,66.19,66.23,66.1,66.15,35083.0
2016-09-08 15:35:00,66.16,66.19,66.09,66.15,38610.0,66.16,66.19,66.09,66.15,38610.0
2016-09-08 15:40:00,66.15,66.15,65.98,66.02,77901.0,66.15,66.15,65.98,66.02,77901.0
2016-09-08 15:45:00,66.01,66.06,65.95,66.01,43989.0,66.01,66.06,65.95,66.01,43989.0
2016-09-08 15:50:00,66.01,66.17,66.0,66.08,68464.0,66.01,66.17,66.0,66.08,68464.0
2016-09-08 15:55:00,66.07,66.12,66.01,66.07,102334.0,66.07,66.12,66.01,66.07,102334.0
2016-09-09 09:30:00,65.59,65.93,65.52,65.55,71354.0,65.59,65.93,65.52,65.55,71354.0
2016-09-09 09:35:00,65.53,65.58,65.27,65.5,102043.0,65.53,65.58,65.27,65.5,102043.0
2016-09-09 09:40:00,65.5,65.57,65.37,65.47,57038.0,65.5,65.57,65.37,65.47,57038.0
2016-09-09 09:45:00,65.51,65.54,65.27,65.34,24035.0,65.51,65.54,65.27,65.34,24035.0
2016-09-09 09:50:00,65.32,65.32,64.96,64.99,65800.0,65.32,65.32,64.96,64.99,65800.0
2016-09-09 09:55:00,64.98,65.04,64.78,64.81,113466.0,64.98,65.04,64.78,64.81,113466.0
2016-09-09 10:00:00,64.81,65.04,64.7,64.97,72021.0,64.81,65.04,64.7,64.97,72021.0
2016-09-09 10:05:00,64.96,65.04,64.84,64.92,39466.0,64.96,65.04,64.84,64.92,39466.0
2016-09-09 10:10:00,64.92,65.05,64.88,65.02,46319.0,64.92,65.05,64.88,65.02,46319.0
2016-09-09 10:15:00,65.02,65.3,65.01,65.26,38761.0,65.02,65.3,65.01,65.26,38761.0
2016-09-09 10:20:00,65.27,65.28,65.17,65.17,42413.0,65.27,65.28,65.17,65.17,42413.0
2016-09-09 10:25:00,65.17,65.31,65.16,65.18,49805.0,65.17,65.31,65.16,65.18,49805.0
2016-09-09 10:30:00,65.16,65.23,65.07,65.16,33934.0,65.16,65.23,65.07,65.16,33934.0
2016-09-09 10:35:00,65.15,65.16,64.98,65.0,28166.0,65.15,65.16,64.98,65.0,28166.0
2016-09-09 10:40:00,65.0,65.33,65.0,65.27,42617.0,65.0,65.33,65.0,65.27,42617.0
2016-09-09 10:45:00,65.27,65.39,65.18,65.22,52174.0,65.27,65.39,65.18,65.22,52174.0
2016-09-09 10:50:00,65.21,65.4,65.2,65.39,25608.0,65.21,65.4,65.2,65.39,25608.0
2016-09-09 10:55:00,65.36,65.36,65.25,65.27,14282.0,65.36,65.36,65.25,65.27,14282.0
2016-09-09 11:00:00,65.27,65.34,65.26,65.31,12542.0,65.27,65.34,65.26,65.31,12542.0
2016-09-09 11:05:00,65.31,65.57,65.3,65.56,44745.0,65.31,65.57,65.3,65.56,44745.0
2016-09-09 11:10:00,65.55,65.55,65.37,65.42,20942.0,65.55,65.55,65.37,65.42,20942.0
2016-09-09 11:15:00,65.41,65.41,65.33,65.36,19469.0,65.41,65.41,65.33,65.36,19469.0
2016-09-09 11:20:00,65.35,65.43,65.34,65.43,15767.0,65.35,65.43,65.34,65.43,15767.0
2016-09-09 11:25:00,65.44,65.55,65.39,65.54,19263.0,65.44,65.55,65.39,65.54,19263.0
2016-09-09 11:30:00,65.53,65.54,65.44,65.44,19686.0,65.53,65.54,65.44,65.44,19686.0
2016-09-09 11:35:00,65.43,65.43,65.2,65.29,22291.0,65.43,65.43,65.2,65.29,22291.0
2016-09-09 11:40:00,65.28,65.31,65.13,65.17,19347.0,65.28,65.31,65.13,65.17,19347.0
2016-09-09 11:45:00,65.2,65.25,65.07,65.09,23597.0,65.2,65.25,65.07,65.09,23597.0
2016-09-09 11:50:00,65.09,65.13,65.04,65.1,20128.0,65.09,65.13,65.04,65.1,20128.0
2016-09-09 11:55:00,65.1,65.13,65.04,65.12,18400.0,65.1,65.13,65.04,65.12,18400.0
2016-09-09 12:00:00,65.12,65.28,65.11,65.26,14350.0,65.12,65.28,65.11,65.26,14350.0
2016-09-09 12:05:00,65.25,65.36,65.21,65.3,21252.0,65.25,65.36,65.21,65.3,21252.0
2016-09-09 12:10:00,65.32,65.41,65.31,65.36,16197.0,65.32,65.41,65.31,65.36,16197.0
2016-09-09 12:15:00,65.36,65.38,65.26,65.27,17093.0,65.36,65.38,65.26,65.27,17093.0
2016-09-09 12:20:00,65.27,65.43,65.23,65.39,14804.0,65.27,65.43,65.23,65.39,14804.0
2016-09-09 12:25:00,65.39,65.4,65.29,65.32,17331.0,65.39,65.4,65.29,65.32,17331.0
2016-09-09 12:30:00,65.32,65.33,65.25,65.26,24034.0,65.32,65.33,65.25,65.26,24034.0
2016-09-09 12:35:00,65.26,65.29,65.22,65.23,11832.0,65.26,65.29,65.22,65.23,11832.0
2016-09-09 12:40:00,65.23,65.26,65.22,65.22,7404.0,65.23,65.26,65.22,65.22,7404.0
2016-09-09 12:45:00,65.22,65.25,65.15,65.17,12785.0,65.22,65.25,65.15,65.17,12785.0
2016-09-09 12:50:00,65.17,65.22,65.13,65.16,8207.0,65.17,65.22,65.13,65.16,8207.0
2016-09-09 12:55:00,65.15,65.23,64.97,65.12,52785.0,65.15,65.23,64.97,65.12,52785.0
2016-09-09 13:00:00,65.12,65.17,65.06,65.1,23467.0,65.12,65.17,65.06,65.1,23467.0
2016-09-09 13:05:00,65.1,65.16,65.07,65.1,15975.0,65.1,65.16,65.07,65.1,15975.0
2016-09-09 13:10:00,65.11,65.11,65.02,65.06,23143.0,65.11,65.11,65.02,65.06,23143.0
2016-09-09 13:15:00,65.06,65.08,64.96,64.99,12869.0,65.06,65.08,64.96,64.99,12869.0
2016-09-09 13:20:00,65.0,65.07,65.0,65.06,16672.0,65.0,65.07,65.0,65.06,16672.0
2016-09-09 13:25:00,65.05,65.06,65.01,65.02,16462.0,65.05,65.06,65.01,65.02,16462.0
2016-09-09 13:30:00,65.02,65.08,65.01,65.03,15486.0,65.02,65.08,65.01,65.03,15486.0
2016-09-09 13:35:00,65.02,65.02,64.88,64.93,20001.0,65.02,65.02,64.88,64.93,20001.0
2016-09-09 13:40:00,64.93,64.93,64.82,64.85,21590.0,64.93,64.93,64.82,64.85,21590.0
2016-09-09 13:45:00,64.85,64.9,64.76,64.78,27684.0,64.85,64.9,64.76,64.78,27684.0
2016-09-09 13:50:00,64.78,64.82,64.75,64.78,25243.0,64.78,64.82,64.75,64.78,25243.0
2016-09-09 13:55:00,64.8,64.86,64.77,64.84,12834.0,64.8,64.86,64.77,64.84,12834.0
2016-09-09 14:00:00,64.83,64.85,64.74,64.75,28175.0,64.83,64.85,64.74,64.75,28175.0
2016-09-09 14:05:00,64.78,64.86,64.77,64.77,23859.0,64.78,64.86,64.77,64.77,23859.0
2016-09-09 14:10:00,64.78,64.84,64.74,64.79,27416.0,64.78,64.84,64.74,64.79,27416.0
2016-09-09 14:15:00,64.78,64.86,64.75,64.84,22439.0,64.78,64.86,64.75,64.84,22439.0
2016-09-09 14:20:00,64.83,64.86,64.81,64.85,11357.0,64.83,64.86,64.81,64.85,11357.0
2016-09-09 14:25:00,64.85,64.97,64.83,64.95,18603.0,64.85,64.97,64.83,64.95,18603.0
2016-09-09 14:30:00,64.96,65.08,64.95,65.07,15849.0,64.96,65.08,64.95,65.07,15849.0
2016-09-09 14:35:00,65.08,65.16,65.02,65.16,24279.0,65.08,65.16,65.02,65.16,24279.0
2016-09-09 14:40:00,65.17,65.17,65.1,65.11,34460.0,65.17,65.17,65.1,65.11,34460.0
2016-09-09 14:45:00,65.11,65.24,65.1,65.19,44000.0,65.11,65.24,65.1,65.19,44000.0
2016-09-09 14:50:00,65.18,65.22,65.15,65.19,36693.0,65.18,65.22,65.15,65.19,36693.0
2016-09-09 14:55:00,65.19,65.31,65.14,65.27,30417.0,65.19,65.31,65.14,65.27,30417.0
2016-09-09 15:00:00,65.27,65.31,65.21,65.29,25168.0,65.27,65.31,65.21,65.29,25168.0
2016-09-09 15:05:00,65.28,65.3,65.18,65.26,33227.0,65.28,65.3,65.18,65.26,33227.0
2016-09-09 15:10:00,65.25,65.28,65.2,65.25,23640.0,65.25,65.28,65.2,65.25,23640.0
2016-09-09 15:15:00,65.25,65.31,65.22,65.27,36230.0,65.25,65.31,65.22,65.27,36230.0
2016-09-09 15:20:00,65.26,65.26,65.23,65.24,21835.0,65.26,65.26,65.23,65.24,21835.0
2016-09-09 15:25:00,65.23,65.31,65.23,65.23,42519.0,65.23,65.31,65.23,65.23,42519.0
2016-09-09 15:30:00,65.23,65.23,65.05,65.12,32952.0,65.23,65.23,65.05,65.12,32952.0
2016-09-09 15:35:00,65.11,65.13,64.98,65.07,34801.0,65.11,65.13,64.98,65.07,34801.0
2016-09-09 15:40:00,65.08,65.09,64.98,65.03,29733.0,65.08,65.09,64.98,65.03,29733.0
2016-09-09 15:45:00,65.04,65.07,64.97,65.07,29252.0,65.04,65.07,64.97,65.07,29252.0
2016-09-09 15:50:00,65.06,65.07,64.89,64.9,68760.0,65.06,65.07,64.89,64.9,68760.0
2016-09-09 15:55:00,64.89,64.92,64.8,64.81,85079.0,64.89,64.92,64.8,64.81,85079.0
2016-09-12 09:30:00,64.43,64.84,64.38,64.81,47607.0,64.43,64.84,64.38,64.81,47607.0
2016-09-12 09:35:00,64.73,65.23,64.72,65.19,26303.0,64.73,65.23,64.72,65.19,26303.0
2016-09-12 09:40:00,65.16,65.19,64.64,64.64,36150.0,65.16,65.19,64.64,64.64,36150.0
2016-09-12 09:45:00,64.68,64.68,64.35,64.37,28388.0,64.68,64.68,64.35,64.37,28388.0
2016-09-12 09:50:00,64.39,64.54,64.36,64.53,26712.0,64.39,64.54,64.36,64.53,26712.0
2016-09-12 09:55:00,64.56,65.06,64.51,65.01,46450.0,64.56,65.06,64.51,65.01,46450.0
2016-09-12 10:00:00,65.02,65.22,65.01,65.13,43797.0,65.02,65.22,65.01,65.13,43797.0
2016-09-12 10:05:00,65.15,65.47,65.15,65.34,84936.0,65.15,65.47,65.15,65.34,84936.0
2016-09-12 10:10:00,65.32,65.33,65.06,65.23,34237.0,65.32,65.33,65.06,65.23,34237.0
2016-09-12 10:15:00,65.25,65.28,65.01,65.28,37552.0,65.25,65.28,65.01,65.28,37552.0
2016-09-12 10:20:00,65.26,65.31,65.21,65.24,16087.0,65.26,65.31,65.21,65.24,16087.0
2016-09-12 10:25:00,65.23,65.55,65.23,65.49,34189.0,65.23,65.55,65.23,65.49,34189.0
2016-09-12 10:30:00,65.49,65.51,65.35,65.47,19856.0,65.49,65.51,65.35,65.47,19856.0
2016-09-12 10:35:00,65.47,65.57,65.4,65.46,36324.0,65.47,65.57,65.4,65.46,36324.0
2016-09-12 10:40:00,65.48,65.52,65.39,65.43,24407.0,65.48,65.52,65.39,65.43,24407.0
2016-09-12 10:45:00,65.44,65.45,65.29,65.3,28366.0,65.44,65.45,65.29,65.3,28366.0
2016-09-12 10:50:00,65.28,65.34,65.22,65.33,16044.0,65.28,65.34,65.22,65.33,16044.0
2016-09-12 10:55:00,65.35,65.61,65.32,65.61,32470.0,65.35,65.61,65.32,65.61,32470.0
2016-09-12 11:00:00,65.59,65.63,65.57,65.61,33514.0,65.59,65.63,65.57,65.61,33514.0
2016-09-12 11:05:00,65.6,65.76,65.58,65.68,48642.0,65.6,65.76,65.58,65.68,48642.0
2016-09-12 11:10:00,65.68,65.8,65.64,65.76,55148.0,65.68,65.8,65.64,65.76,55148.0
2016-09-12 11:15:00,65.77,65.97,65.76,65.95,33378.0,65.77,65.97,65.76,65.95,33378.0
2016-09-12 11:20:00,65.92,65.99,65.89,65.9,21920.0,65.92,65.99,65.89,65.9,21920.0
2016-09-12 11:25:00,65.9,65.9,65.73,65.8,19700.0,65.9,65.9,65.73,65.8,19700.0
2016-09-12 11:30:00,65.8,65.8,65.63,65.76,8042.0,65.8,65.8,65.63,65.76,8042.0
2016-09-12 11:35:00,65.75,65.76,65.7,65.72,22152.0,65.75,65.76,65.7,65.72,22152.0
2016-09-12 11:40:00,65.71,65.75,65.65,65.66,11120.0,65.71,65.75,65.65,65.66,11120.0
2016-09-12 11:45:00,65.69,65.7,65.59,65.6,5050.0,65.69,65.7,65.59,65.6,5050.0
2016-09-12 11:50:00,65.6,65.69,65.6,65.66,9800.0,65.6,65.69,65.6,65.66,9800.0
2016-09-12 11:55:00,65.66,65.73,65.64,65.66,8172.0,65.66,65.73,65.64,65.66,8172.0
2016-09-12 12:00:00,65.66,65.7,65.53,65.57,18833.0,65.66,65.7,65.53,65.57,18833.0
2016-09-12 12:05:00,65.56,65.58,65.45,65.56,9962.0,65.56,65.58,65.45,65.56,9962.0
2016-09-12 12:10:00,65.56,65.59,65.53,65.57,9941.0,65.56,65.59,65.53,65.57,9941.0
2016-09-12 12:15:00,65.57,65.57,65.5,65.51,7000.0,65.57,65.57,65.5,65.51,7000.0
2016-09-12 12:20:00,65.49,65.55,65.46,65.49,5400.0,65.49,65.55,65.46,65.49,5400.0
2016-09-12 12:25:00,65.51,65.52,65.45,65.51,4554.0,65.51,65.52,65.45,65.51,4554.0
2016-09-12 12:30:00,65.52,65.52,65.38,65.38,5658.0,65.52,65.52,65.38,65.38,5658.0
2016-09-12 12:35:00,65.39,65.47,65.39,65.4,8622.0,65.39,65.47,65.39,65.4,8622.0
2016-09-12 12:40:00,65.37,65.45,65.34,65.44,6155.0,65.37,65.45,65.34,65.44,6155.0
2016-09-12 12:45:00,65.46,65.52,65.43,65.47,9031.0,65.46,65.52,65.43,65.47,9031.0
2016-09-12 12:50:00,65.44,65.58,65.43,65.54,7250.0,65.44,65.58,65.43,65.54,7250.0
2016-09-12 12:55:00,65.53,65.56,65.45,65.54,5686.0,65.53,65.56,65.45,65.54,5686.0
2016-09-12 13:00:00,65.55,65.59,65.53,65.57,10482.0,65.55,65.59,65.53,65.57,10482.0
2016-09-12 13:05:00,65.59,65.65,65.56,65.57,7921.0,65.59,65.65,65.56,65.57,7921.0
2016-09-12 13:10:00,65.57,65.62,65.57,65.6,7272.0,65.57,65.62,65.57,65.6,7272.0
2016-09-12 13:15:00,65.61,65.8,65.6,65.65,14246.0,65.61,65.8,65.6,65.65,14246.0
2016-09-12 13:20:00,65.66,65.72,65.51,65.53,12865.0,65.66,65.72,65.51,65.53,12865.0
2016-09-12 13:25:00,65.55,65.63,65.52,65.54,8898.0,65.55,65.63,65.52,65.54,8898.0
2016-09-12 13:30:00,65.56,65.58,65.41,65.45,14187.0,65.56,65.58,65.41,65.45,14187.0
2016-09-12 13:35:00,65.46,65.53,65.37,65.51,6004.0,65.46,65.53,65.37,65.51,6004.0
2016-09-12 13:40:00,65.53,65.53,65.45,65.47,4300.0,65.53,65.53,65.45,65.47,4300.0
2016-09-12 13:45:00,65.47,65.7,65.47,65.61,11998.0,65.47,65.7,65.47,65.61,11998.0
2016-09-12 13:50:00,65.62,65.65,65.56,65.58,5800.0,65.62,65.65,65.56,65.58,5800.0
2016-09-12 13:55:00,65.59,65.68,65.55,65.65,16515.0,65.59,65.68,65.55,65.65,16515.0
2016-09-12 14:00:00,65.64,65.81,65.63,65.77,10462.0,65.64,65.81,65.63,65.77,10462.0
2016-09-12 14:05:00,65.77,65.79,65.73,65.73,13264.0,65.77,65.79,65.73,65.73,13264.0
2016-09-12 14:10:00,65.73,65.75,65.65,65.7,12243.0,65.73,65.75,65.65,65.7,12243.0
2016-09-12 14:15:00,65.7,65.7,65.63,65.66,6420.0,65.7,65.7,65.63,65.66,6420.0
2016-09-12 14:20:00,65.67,65.78,65.67,65.76,15885.0,65.67,65.78,65.67,65.76,15885.0
2016-09-12 14:25:00,65.76,65.93,65.76,65.93,59654.0,65.76,65.93,65.76,65.93,59654.0
2016-09-12 14:30:00,65.92,65.98,65.9,65.92,43950.0,65.92,65.98,65.9,65.92,43950.0
2016-09-12 14:35:00,65.91,66.05,65.9,66.04,33835.0,65.91,66.05,65.9,66.04,33835.0
2016-09-12 14:40:00,66.04,66.04,65.96,65.99,16718.0,66.04,66.04,65.96,65.99,16718.0
2016-09-12 14:45:00,65.98,66.02,65.9,65.9,9487.0,65.98,66.02,65.9,65.9,9487.0
2016-09-12 14:50:00,65.9,65.97,65.9,65.91,9850.0,65.9,65.97,65.9,65.91,9850.0
2016-09-12 14:55:00,65.9,65.91,65.84,65.9,8791.0,65.9,65.91,65.84,65.9,8791.0
2016-09-12 15:00:00,65.91,65.94,65.86,65.89,14048.0,65.91,65.94,65.86,65.89,14048.0
2016-09-12 15:05:00,65.89,65.94,65.86,65.91,12512.0,65.89,65.94,65.86,65.91,12512.0
2016-09-12 15:10:00,65.92,65.96,65.89,65.89,10797.0,65.92,65.96,65.89,65.89,10797.0
2016-09-12 15:15:00,65.9,65.92,65.79,65.86,15642.0,65.9,65.92,65.79,65.86,15642.0
2016-09-12 15:20:00,65.86,65.87,65.77,65.78,40814.0,65.86,65.87,65.77,65.78,40814.0
2016-09-12 15:25:00,65.78,65.81,65.74,65.79,18025.0,65.78,65.81,65.74,65.79,18025.0
2016-09-12 15:30:00,65.8,65.81,65.77,65.78,56085.0,65.8,65.81,65.77,65.78,56085.0
2016-09-12 15:35:00,65.78,65.83,65.71,65.81,121486.0,65.78,65.83,65.71,65.81,121486.0
2016-09-12 15:40:00,65.81,66.04,65.8,66.03,73323.0,65.81,66.04,65.8,66.03,73323.0
2016-09-12 15:45:00,66.03,66.13,66.01,66.11,98543.0,66.03,66.13,66.01,66.11,98543.0
2016-09-12 15:50:00,66.11,66.11,65.94,65.99,66597.0,66.11,66.11,65.94,65.99,66597.0
2016-09-12 15:55:00,65.99,66.05,65.94,66.0,131129.0,65.99,66.05,65.94,66.0,131129.0
2016-09-13 09:30:00,65.83,65.9,65.5,65.5,38646.0,65.83,65.9,65.5,65.5,38646.0
2016-09-13 09:35:00,65.47,65.74,65.22,65.71,40790.0,65.47,65.74,65.22,65.71,40790.0
2016-09-13 09:40:00,65.68,65.79,65.57,65.73,34348.0,65.68,65.79,65.57,65.73,34348.0
2016-09-13 09:45:00,65.71,65.79,65.58,65.62,36288.0,65.71,65.79,65.58,65.62,36288.0
2016-09-13 09:50:00,65.58,65.6,65.16,65.31,57489.0,65.58,65.6,65.16,65.31,57489.0
2016-09-13 09:55:00,65.32,65.32,65.12,65.18,41598.0,65.32,65.32,65.12,65.18,41598.0
2016-09-13 10:00:00,65.15,65.3,65.09,65.3,40114.0,65.15,65.3,65.09,65.3,40114.0
2016-09-13 10:05:00,65.31,65.31,65.13,65.25,21259.0,65.31,65.31,65.13,65.25,21259.0
2016-09-13 10:10:00,65.26,65.32,65.12,65.28,16947.0,65.26,65.32,65.12,65.28,16947.0
2016-09-13 10:15:00,65.29,65.35,65.22,65.3,11553.0,65.29,65.35,65.22,65.3,11553.0
2016-09-13 10:20:00,65.27,65.27,65.09,65.11,15761.0,65.27,65.27,65.09,65.11,15761.0
2016-09-13 10:25:00,65.11,65.23,65.07,65.16,11055.0,65.11,65.23,65.07,65.16,11055.0
2016-09-13 10:30:00,65.14,65.25,65.05,65.25,7958.0,65.14,65.25,65.05,65.25,7958.0
2016-09-13 10:35:00,65.25,65.3,65.2,65.25,20175.0,65.25,65.3,65.2,65.25,20175.0
2016-09-13 10:40:00,65.28,65.34,65.25,65.25,8300.0,65.28,65.34,65.25,65.25,8300.0
2016-09-13 10:45:00,65.27,65.31,65.24,65.25,14749.0,65.27,65.31,65.24,65.25,14749.0
2016-09-13 10:50:00,65.23,65.28,65.06,65.06,32467.0,65.23,65.28,65.06,65.06,32467.0
2016-09-13 10:55:00,65.05,65.07,64.96,64.97,23716.0,65.05,65.07,64.96,64.97,23716.0
2016-09-13 11:00:00,64.95,65.09,64.93,65.06,7142.0,64.95,65.09,64.93,65.06,7142.0
2016-09-13 11:05:00,65.08,65.08,64.99,65.02,9299.0,65.08,65.08,64.99,65.02,9299.0
2016-09-13 11:10:00,65.01,65.02,64.9,64.94,15551.0,65.01,65.02,64.9,64.94,15551.0
2016-09-13 11:15:00,64.92,64.97,64.88,64.95,6088.0,64.92,64.97,64.88,64.95,6088.0
2016-09-13 11:20:00,64.94,65.06,64.94,65.0,6773.0,64.94,65.06,64.94,65.0,6773.0
2016-09-13 11:25:00,64.94,65.07,64.94,64.95,6729.0,64.94,65.07,64.94,64.95,6729.0
2016-09-13 11:30:00,64.95,64.95,64.77,64.88,13918.0,64.95,64.95,64.77,64.88,13918.0
2016-09-13 11:35:00,64.9,65.01,64.84,64.94,15169.0,64.9,65.01,64.84,64.94,15169.0
2016-09-13 11:40:00,64.94,65.03,64.94,65.0,3725.0,64.94,65.03,64.94,65.0,3725.0
2016-09-13 11:45:00,65.0,65.0,64.75,64.79,19443.0,65.0,65.0,64.75,64.79,19443.0
2016-09-13 11:50:00,64.8,64.84,64.73,64.84,15614.0,64.8,64.84,64.73,64.84,15614.0
2016-09-13 11:55:00,64.81,64.81,64.76,64.78,18989.0,64.81,64.81,64.76,64.78,18989.0
2016-09-13 12:00:00,64.78,64.85,64.78,64.8,13416.0,64.78,64.85,64.78,64.8,13416.0
2016-09-13 12:05:00,64.83,64.98,64.82,64.88,28546.0,64.83,64.98,64.82,64.88,28546.0
2016-09-13 12:10:00,64.86,64.99,64.82,64.96,14222.0,64.86,64.99,64.82,64.96,14222.0
2016-09-13 12:15:00,64.96,64.97,64.9,64.9,13000.0,64.96,64.97,64.9,64.9,13000.0
2016-09-13 12:20:00,64.9,64.94,64.74,64.75,23489.0,64.9,64.94,64.74,64.75,23489.0
2016-09-13 12:25:00,64.77,64.82,64.73,64.81,5371.0,64.77,64.82,64.73,64.81,5371.0
2016-09-13 12:30:00,64.8,64.8,64.68,64.77,23515.0,64.8,64.8,64.68,64.77,23515.0
2016-09-13 12:35:00,64.77,64.78,64.69,64.78,16806.0,64.77,64.78,64.69,64.78,16806.0
2016-09-13 12:40:00,64.78,64.78,64.65,64.72,8081.0,64.78,64.78,64.65,64.72,8081.0
2016-09-13 12:45:00,64.7,64.72,64.63,64.64,5090.0,64.7,64.72,64.63,64.64,5090.0
2016-09-13 12:50:00,64.64,64.64,64.56,64.63,20044.0,64.64,64.64,64.56,64.63,20044.0
2016-09-13 12:55:00,64.63,64.67,64.56,64.66,19016.0,64.63,64.67,64.56,64.66,19016.0
2016-09-13 13:00:00,64.64,64.67,64.62,64.63,10554.0,64.64,64.67,64.62,64.63,10554.0
2016-09-13 13:05:00,64.65,64.75,64.65,64.74,10712.0,64.65,64.75,64.65,64.74,10712.0
2016-09-13 13:10:00,64.73,64.84,64.73,64.84,11275.0,64.73,64.84,64.73,64.84,11275.0
2016-09-13 13:15:00,64.84,65.0,64.84,65.0,6537.0,64.84,65.0,64.84,65.0,6537.0
2016-09-13 13:20:00,65.03,65.11,64.99,65.0,9236.0,65.03,65.11,64.99,65.0,9236.0
2016-09-13 13:25:00,64.99,65.11,64.99,65.1,9800.0,64.99,65.11,64.99,65.1,9800.0
2016-09-13 13:30:00,65.1,65.17,65.0,65.01,9841.0,65.1,65.17,65.0,65.01,9841.0
2016-09-13 13:35:00,65.02,65.2,65.01,65.15,17262.0,65.02,65.2,65.01,65.15,17262.0
2016-09-13 13:40:00,65.16,65.2,65.04,65.06,2726.0,65.16,65.2,65.04,65.06,2726.0
2016-09-13 13:45:00,65.05,65.07,65.03,65.05,5299.0,65.05,65.07,65.03,65.05,5299.0
2016-09-13 13:50:00,65.04,65.07,64.99,65.0,35245.0,65.04,65.07,64.99,65.0,35245.0
2016-09-13 13:55:00,65.01,65.03,64.99,65.0,5973.0,65.01,65.03,64.99,65.0,5973.0
2016-09-13 14:00:00,65.0,65.03,64.99,65.03,7897.0,65.0,65.03,64.99,65.03,7897.0
2016-09-13 14:05:00,65.0,65.11,64.99,65.09,11188.0,65.0,65.11,64.99,65.09,11188.0
2016-09-13 14:10:00,65.11,65.11,65.05,65.08,6500.0,65.11,65.11,65.05,65.08,6500.0
2016-09-13 14:15:00,65.08,65.08,64.99,65.0,8645.0,65.08,65.08,64.99,65.0,8645.0
2016-09-13 14:20:00,65.0,65.06,64.99,65.06,40973.0,65.0,65.06,64.99,65.06,40973.0
2016-09-13 14:25:00,65.07,65.09,65.02,65.06,25001.0,65.07,65.09,65.02,65.06,25001.0
2016-09-13 14:30:00,65.06,65.09,65.0,65.06,28667.0,65.06,65.09,65.0,65.06,28667.0
2016-09-13 14:35:00,65.07,65.16,65.06,65.13,22039.0,65.07,65.16,65.06,65.13,22039.0
2016-09-13 14:40:00,65.13,65.29,65.12,65.29,39975.0,65.13,65.29,65.12,65.29,39975.0
2016-09-13 14:45:00,65.3,65.35,65.23,65.3,89447.0,65.3,65.35,65.23,65.3,89447.0
2016-09-13 14:50:00,65.28,65.37,65.27,65.31,48426.0,65.28,65.37,65.27,65.31,48426.0
2016-09-13 14:55:00,65.3,65.34,65.25,65.25,18130.0,65.3,65.34,65.25,65.25,18130.0
2016-09-13 15:00:00,65.25,65.26,65.11,65.12,11739.0,65.25,65.26,65.11,65.12,11739.0
2016-09-13 15:05:00,65.11,65.32,65.07,65.24,25593.0,65.11,65.32,65.07,65.24,25593.0
2016-09-13 15:10:00,65.24,65.42,65.23,65.42,99641.0,65.24,65.42,65.23,65.42,99641.0
2016-09-13 15:15:00,65.4,65.71,65.39,65.7,71165.0,65.4,65.71,65.39,65.7,71165.0
2016-09-13 15:20:00,65.71,65.9,65.7,65.79,156893.0,65.71,65.9,65.7,65.79,156893.0
2016-09-13 15:25:00,65.78,65.99,65.7,65.97,76855.0,65.78,65.99,65.7,65.97,76855.0
2016-09-13 15:30:00,65.96,66.07,65.94,66.03,86969.0,65.96,66.07,65.94,66.03,86969.0
2016-09-13 15:35:00,66.03,66.16,66.02,66.13,97289.0,66.03,66.16,66.02,66.13,97289.0
2016-09-13 15:40:00,66.12,66.13,65.71,66.02,178397.0,66.12,66.13,65.71,66.02,178397.0
2016-09-13 15:45:00,66.01,66.01,65.87,66.0,94262.0,66.01,66.01,65.87,66.0,94262.0
2016-09-13 15:50:00,65.99,66.13,65.95,66.13,153814.0,65.99,66.13,65.95,66.13,153814.0
2016-09-13 15:55:00,66.13,66.14,65.94,65.94,250864.0,66.13,66.14,65.94,65.94,250864.0
2016-09-14 09:30:00,66.23,66.86,66.06,66.77,135577.0,66.23,66.86,66.06,66.77,135577.0
2016-09-14 09:35:00,66.67,67.4,66.67,67.2,152089.0,66.67,67.4,66.67,67.2,152089.0
2016-09-14 09:40:00,67.19,67.19,66.68,66.88,56518.0,67.19,67.19,66.68,66.88,56518.0
2016-09-14 09:45:00,66.87,66.87,66.62,66.7,54029.0,66.87,66.87,66.62,66.7,54029.0
2016-09-14 09:50:00,66.71,66.8,66.62,66.79,63904.0,66.71,66.8,66.62,66.79,63904.0
2016-09-14 09:55:00,66.77,67.1,66.62,67.08,56238.0,66.77,67.1,66.62,67.08,56238.0
2016-09-14 10:00:00,67.06,67.09,66.82,66.99,49970.0,67.06,67.09,66.82,66.99,49970.0
2016-09-14 10:05:00,67.0,67.08,66.92,66.94,43263.0,67.0,67.08,66.92,66.94,43263.0
2016-09-14 10:10:00,66.95,67.08,66.91,66.98,55208.0,66.95,67.08,66.91,66.98,55208.0
2016-09-14 10:15:00,66.97,67.26,66.95,67.01,57554.0,66.97,67.26,66.95,67.01,57554.0
2016-09-14 10:20:00,67.01,67.21,66.99,67.1,25208.0,67.01,67.21,66.99,67.1,25208.0
2016-09-14 10:25:00,67.09,67.11,66.82,66.91,29728.0,67.09,67.11,66.82,66.91,29728.0
2016-09-14 10:30:00,66.93,67.01,66.83,66.97,21121.0,66.93,67.01,66.83,66.97,21121.0
2016-09-14 10:35:00,66.98,67.0,66.73,66.76,49347.0,66.98,67.0,66.73,66.76,49347.0
2016-09-14 10:40:00,66.77,66.85,66.52,66.55,26274.0,66.77,66.85,66.52,66.55,26274.0
2016-09-14 10:45:00,66.54,66.69,66.53,66.67,39455.0,66.54,66.69,66.53,66.67,39455.0
2016-09-14 10:50:00,66.68,66.84,66.68,66.72,20590.0,66.68,66.84,66.68,66.72,20590.0
2016-09-14 10:55:00,66.71,66.72,66.54,66.54,27233.0,66.71,66.72,66.54,66.54,27233.0
2016-09-14 11:00:00,66.55,66.8,66.55,66.75,15280.0,66.55,66.8,66.55,66.75,15280.0
2016-09-14 11:05:00,66.76,66.88,66.7,66.77,18893.0,66.76,66.88,66.7,66.77,18893.0
2016-09-14 11:10:00,66.78,66.82,66.68,66.75,27587.0,66.78,66.82,66.68,66.75,27587.0
2016-09-14 11:15:00,66.73,66.76,66.64,66.74,15599.0,66.73,66.76,66.64,66.74,15599.0
2016-09-14 11:20:00,66.75,66.94,66.75,66.79,28236.0,66.75,66.94,66.75,66.79,28236.0
2016-09-14 11:25:00,66.79,66.84,66.68,66.69,7123.0,66.79,66.84,66.68,66.69,7123.0
2016-09-14 11:30:00,66.66,66.67,66.54,66.57,20754.0,66.66,66.67,66.54,66.57,20754.0
2016-09-14 11:35:00,66.55,66.72,66.53,66.7,10805.0,66.55,66.72,66.53,66.7,10805.0
2016-09-14 11:40:00,66.71,66.72,66.64,66.66,9765.0,66.71,66.72,66.64,66.66,9765.0
2016-09-14 11:45:00,66.65,66.69,66.55,66.58,16427.0,66.65,66.69,66.55,66.58,16427.0
2016-09-14 11:50:00,66.59,66.7,66.59,66.64,14750.0,66.59,66.7,66.59,66.64,14750.0
2016-09-14 11:55:00,66.65,66.73,66.64,66.66,11725.0,66.65,66.73,66.64,66.66,11725.0
2016-09-14 12:00:00,66.67,66.71,66.58,66.66,19625.0,66.67,66.71,66.58,66.66,19625.0
2016-09-14 12:05:00,66.65,66.67,66.53,66.53,13600.0,66.65,66.67,66.53,66.53,13600.0
2016-09-14 12:10:00,66.53,66.55,66.4,66.51,17532.0,66.53,66.55,66.4,66.51,17532.0
2016-09-14 12:15:00,66.49,66.59,66.46,66.48,20267.0,66.49,66.59,66.46,66.48,20267.0
2016-09-14 12:20:00,66.5,66.6,66.5,66.5,11759.0,66.5,66.6,66.5,66.5,11759.0
2016-09-14 12:25:00,66.51,66.58,66.51,66.58,8422.0,66.51,66.58,66.51,66.58,8422.0
2016-09-14 12:30:00,66.57,66.6,66.52,66.53,12896.0,66.57,66.6,66.52,66.53,12896.0
2016-09-14 12:35:00,66.53,66.6,66.43,66.43,12375.0,66.53,66.6,66.43,66.43,12375.0
2016-09-14 12:40:00,66.42,66.47,66.37,66.42,9800.0,66.42,66.47,66.37,66.42,9800.0
2016-09-14 12:45:00,66.4,66.45,66.36,66.42,9635.0,66.4,66.45,66.36,66.42,9635.0
2016-09-14 12:50:00,66.42,66.47,66.4,66.43,11636.0,66.42,66.47,66.4,66.43,11636.0
2016-09-14 12:55:00,66.43,66.45,66.35,66.41,17150.0,66.43,66.45,66.35,66.41,17150.0
2016-09-14 13:00:00,66.41,66.46,66.33,66.41,12832.0,66.41,66.46,66.33,66.41,12832.0
2016-09-14 13:05:00,66.4,66.45,66.38,66.43,7000.0,66.4,66.45,66.38,66.43,7000.0
2016-09-14 13:10:00,66.45,66.48,66.33,66.34,9319.0,66.45,66.48,66.33,66.34,9319.0
2016-09-14 13:15:00,66.34,66.4,66.33,66.35,14353.0,66.34,66.4,66.33,66.35,14353.0
2016-09-14 13:20:00,66.34,66.41,66.26,66.41,14580.0,66.34,66.41,66.26,66.41,14580.0
2016-09-14 13:25:00,66.44,66.46,66.35,66.38,9402.0,66.44,66.46,66.35,66.38,9402.0
2016-09-14 13:30:00,66.4,66.47,66.39,66.43,9400.0,66.4,66.47,66.39,66.43,9400.0
2016-09-14 13:35:00,66.43,66.43,66.28,66.37,5400.0,66.43,66.43,66.28,66.37,5400.0
2016-09-14 13:40:00,66.36,66.37,66.31,66.34,13700.0,66.36,66.37,66.31,66.34,13700.0
2016-09-14 13:45:00,66.34,66.34,66.21,66.25,12500.0,66.34,66.34,66.21,66.25,12500.0
2016-09-14 13:50:00,66.25,66.32,66.24,66.32,13609.0,66.25,66.32,66.24,66.32,13609.0
2016-09-14 13:55:00,66.31,66.32,66.15,66.19,19555.0,66.31,66.32,66.15,66.19,19555.0
2016-09-14 14:00:00,66.21,66.38,66.2,66.24,24962.0,66.21,66.38,66.2,66.24,24962.0
2016-09-14 14:05:00,66.23,66.27,66.18,66.2,9965.0,66.23,66.27,66.18,66.2,9965.0
2016-09-14 14:10:00,66.19,66.2,66.08,66.08,16068.0,66.19,66.2,66.08,66.08,16068.0
2016-09-14 14:15:00,66.08,66.19,66.05,66.13,15441.0,66.08,66.19,66.05,66.13,15441.0
2016-09-14 14:20:00,66.12,66.2,66.12,66.2,14611.0,66.12,66.2,66.12,66.2,14611.0
2016-09-14 14:25:00,66.19,66.21,66.06,66.1,21337.0,66.19,66.21,66.06,66.1,21337.0
2016-09-14 14:30:00,66.1,66.2,66.09,66.13,12999.0,66.1,66.2,66.09,66.13,12999.0
2016-09-14 14:35:00,66.15,66.19,66.13,66.16,9744.0,66.15,66.19,66.13,66.16,9744.0
2016-09-14 14:40:00,66.15,66.22,66.11,66.19,14532.0,66.15,66.22,66.11,66.19,14532.0
2016-09-14 14:45:00,66.19,66.25,66.15,66.23,40224.0,66.19,66.25,66.15,66.23,40224.0
2016-09-14 14:50:00,66.22,66.26,66.1,66.1,23717.0,66.22,66.26,66.1,66.1,23717.0
2016-09-14 14:55:00,66.11,66.16,66.09,66.09,11173.0,66.11,66.16,66.09,66.09,11173.0
2016-09-14 15:00:00,66.08,66.14,66.05,66.14,14074.0,66.08,66.14,66.05,66.14,14074.0
2016-09-14 15:05:00,66.13,66.13,66.04,66.07,15324.0,66.13,66.13,66.04,66.07,15324.0
2016-09-14 15:10:00,66.08,66.11,65.95,66.01,28723.0,66.08,66.11,65.95,66.01,28723.0
2016-09-14 15:15:00,66.0,66.0,65.92,65.97,20870.0,66.0,66.0,65.92,65.97,20870.0
2016-09-14 15:20:00,65.96,66.0,65.83,65.84,21584.0,65.96,66.0,65.83,65.84,21584.0
2016-09-14 15:25:00,65.83,65.87,65.8,65.87,22282.0,65.83,65.87,65.8,65.87,22282.0
2016-09-14 15:30:00,65.87,66.02,65.86,66.0,45493.0,65.87,66.02,65.86,66.0,45493.0
2016-09-14 15:35:00,65.99,66.01,65.9,65.97,34726.0,65.99,66.01,65.9,65.97,34726.0
2016-09-14 15:40:00,65.98,66.28,65.98,66.25,63069.0,65.98,66.28,65.98,66.25,63069.0
2016-09-14 15:45:00,66.25,66.28,66.16,66.21,45886.0,66.25,66.28,66.16,66.21,45886.0
2016-09-14 15:50:00,66.2,66.21,66.08,66.21,46181.0,66.2,66.21,66.08,66.21,46181.0
2016-09-14 15:55:00,66.2,66.2,66.11,66.16,74909.0,66.2,66.2,66.11,66.16,74909.0
2016-09-15 09:30:00,65.75,66.77,65.66,65.66,36891.0,65.75,66.77,65.66,65.66,36891.0
2016-09-15 09:35:00,65.71,66.0,65.38,65.38,51486.0,65.71,66.0,65.38,65.38,51486.0
2016-09-15 09:40:00,65.35,65.63,65.21,65.25,84718.0,65.35,65.63,65.21,65.25,84718.0
2016-09-15 09:45:00,65.26,65.55,65.17,65.53,37525.0,65.26,65.55,65.17,65.53,37525.0
2016-09-15 09:50:00,65.49,65.72,65.41,65.66,27696.0,65.49,65.72,65.41,65.66,27696.0
2016-09-15 09:55:00,65.65,65.83,65.65,65.8,48390.0,65.65,65.83,65.65,65.8,48390.0
2016-09-15 10:00:00,65.77,65.9,65.57,65.85,44284.0,65.77,65.9,65.57,65.85,44284.0
2016-09-15 10:05:00,65.89,65.92,65.68,65.77,19584.0,65.89,65.92,65.68,65.77,19584.0
2016-09-15 10:10:00,65.79,65.93,65.77,65.77,37751.0,65.79,65.93,65.77,65.77,37751.0
2016-09-15 10:15:00,65.79,65.95,65.78,65.89,14770.0,65.79,65.95,65.78,65.89,14770.0
2016-09-15 10:20:00,65.89,65.92,65.75,65.79,10048.0,65.89,65.92,65.75,65.79,10048.0
2016-09-15 10:25:00,65.82,65.92,65.82,65.88,5812.0,65.82,65.92,65.82,65.88,5812.0
2016-09-15 10:30:00,65.91,65.92,65.72,65.72,11159.0,65.91,65.92,65.72,65.72,11159.0
2016-09-15 10:35:00,65.75,65.83,65.71,65.83,8950.0,65.75,65.83,65.71,65.83,8950.0
2016-09-15 10:40:00,65.86,65.86,65.71,65.72,14631.0,65.86,65.86,65.71,65.72,14631.0
2016-09-15 10:45:00,65.74,65.76,65.7,65.75,14000.0,65.74,65.76,65.7,65.75,14000.0
2016-09-15 10:50:00,65.76,65.87,65.74,65.74,7232.0,65.76,65.87,65.74,65.74,7232.0
2016-09-15 10:55:00,65.8,65.92,65.8,65.92,11400.0,65.8,65.92,65.8,65.92,11400.0
2016-09-15 11:00:00,65.94,65.94,65.81,65.83,8953.0,65.94,65.94,65.81,65.83,8953.0
2016-09-15 11:05:00,65.84,65.95,65.82,65.95,23935.0,65.84,65.95,65.82,65.95,23935.0
2016-09-15 11:10:00,65.94,66.01,65.92,65.93,15246.0,65.94,66.01,65.92,65.93,15246.0
2016-09-15 11:15:00,65.9,66.0,65.9,66.0,5575.0,65.9,66.0,65.9,66.0,5575.0
2016-09-15 11:20:00,65.99,66.05,65.95,65.95,14244.0,65.99,66.05,65.95,65.95,14244.0
2016-09-15 11:25:00,65.99,66.06,65.94,66.0,11936.0,65.99,66.06,65.94,66.0,11936.0
2016-09-15 11:30:00,66.02,66.14,65.97,66.01,14345.0,66.02,66.14,65.97,66.01,14345.0
2016-09-15 11:35:00,66.04,66.08,65.92,65.92,10730.0,66.04,66.08,65.92,65.92,10730.0
2016-09-15 11:40:00,65.91,65.96,65.85,65.87,12916.0,65.91,65.96,65.85,65.87,12916.0
2016-09-15 11:45:00,65.88,65.94,65.85,65.86,7371.0,65.88,65.94,65.85,65.86,7371.0
2016-09-15 11:50:00,65.86,65.95,65.86,65.92,12430.0,65.86,65.95,65.86,65.92,12430.0
2016-09-15 11:55:00,65.92,65.93,65.74,65.74,22617.0,65.92,65.93,65.74,65.74,22617.0
2016-09-15 12:00:00,65.78,65.81,65.68,65.68,11547.0,65.78,65.81,65.68,65.68,11547.0
2016-09-15 12:05:00,65.68,65.71,65.6,65.65,13533.0,65.68,65.71,65.6,65.65,13533.0
2016-09-15 12:10:00,65.68,65.69,65.63,65.64,9950.0,65.68,65.69,65.63,65.64,9950.0
2016-09-15 12:15:00,65.64,65.65,65.53,65.55,17350.0,65.64,65.65,65.53,65.55,17350.0
2016-09-15 12:20:00,65.57,65.63,65.55,65.57,12100.0,65.57,65.63,65.55,65.57,12100.0
2016-09-15 12:25:00,65.55,65.6,65.55,65.57,4723.0,65.55,65.6,65.55,65.57,4723.0
2016-09-15 12:30:00,65.58,65.64,65.57,65.58,8400.0,65.58,65.64,65.57,65.58,8400.0
2016-09-15 12:35:00,65.57,65.59,65.52,65.53,11490.0,65.57,65.59,65.52,65.53,11490.0
2016-09-15 12:40:00,65.53,65.59,65.53,65.57,12391.0,65.53,65.59,65.53,65.57,12391.0
2016-09-15 12:45:00,65.58,65.63,65.58,65.6,4939.0,65.58,65.63,65.58,65.6,4939.0
2016-09-15 12:50:00,65.6,65.6,65.55,65.56,11751.0,65.6,65.6,65.55,65.56,11751.0
2016-09-15 12:55:00,65.58,65.59,65.55,65.58,8881.0,65.58,65.59,65.55,65.58,8881.0
2016-09-15 13:00:00,65.6,65.73,65.6,65.67,10717.0,65.6,65.73,65.6,65.67,10717.0
2016-09-15 13:05:00,65.67,65.68,65.55,65.61,5370.0,65.67,65.68,65.55,65.61,5370.0
2016-09-15 13:10:00,65.62,65.66,65.6,65.65,6419.0,65.62,65.66,65.6,65.65,6419.0
2016-09-15 13:15:00,65.67,65.73,65.61,65.73,6938.0,65.67,65.73,65.61,65.73,6938.0
2016-09-15 13:20:00,65.73,65.75,65.67,65.72,4724.0,65.73,65.75,65.67,65.72,4724.0
2016-09-15 13:25:00,65.73,65.82,65.7,65.71,7200.0,65.73,65.82,65.7,65.71,7200.0
2016-09-15 13:30:00,65.73,65.82,65.71,65.78,12063.0,65.73,65.82,65.71,65.78,12063.0
2016-09-15 13:35:00,65.81,65.81,65.69,65.72,4902.0,65.81,65.81,65.69,65.72,4902.0
2016-09-15 13:40:00,65.74,65.83,65.72,65.8,6700.0,65.74,65.83,65.72,65.8,6700.0
2016-09-15 13:45:00,65.82,65.92,65.79,65.88,10414.0,65.82,65.92,65.79,65.88,10414.0
2016-09-15 13:50:00,65.91,65.94,65.81,65.83,7706.0,65.91,65.94,65.81,65.83,7706.0
2016-09-15 13:55:00,65.84,65.88,65.81,65.88,18200.0,65.84,65.88,65.81,65.88,18200.0
2016-09-15 14:00:00,65.89,65.89,65.81,65.83,6077.0,65.89,65.89,65.81,65.83,6077.0
2016-09-15 14:05:00,65.84,65.89,65.84,65.86,6926.0,65.84,65.89,65.84,65.86,6926.0
2016-09-15 14:10:00,65.87,65.96,65.87,65.88,6225.0,65.87,65.96,65.87,65.88,6225.0
2016-09-15 14:15:00,65.88,65.98,65.88,65.96,9986.0,65.88,65.98,65.88,65.96,9986.0
2016-09-15 14:20:00,65.97,66.02,65.97,65.98,7948.0,65.97,66.02,65.97,65.98,7948.0
2016-09-15 14:25:00,65.99,66.04,65.98,65.98,6381.0,65.99,66.04,65.98,65.98,6381.0
2016-09-15 14:30:00,65.99,66.03,65.96,66.0,15137.0,65.99,66.03,65.96,66.0,15137.0
2016-09-15 14:35:00,65.99,66.07,65.99,66.04,14069.0,65.99,66.07,65.99,66.04,14069.0
2016-09-15 14:40:00,66.04,66.07,65.98,66.02,16732.0,66.04,66.07,65.98,66.02,16732.0
2016-09-15 14:45:00,66.03,66.08,65.99,66.06,17505.0,66.03,66.08,65.99,66.06,17505.0
2016-09-15 14:50:00,66.07,66.1,66.03,66.06,9142.0,66.07,66.1,66.03,66.06,9142.0
2016-09-15 14:55:00,66.04,66.09,66.01,66.03,16919.0,66.04,66.09,66.01,66.03,16919.0
2016-09-15 15:00:00,66.03,66.13,66.03,66.06,11038.0,66.03,66.13,66.03,66.06,11038.0
2016-09-15 15:05:00,66.06,66.13,66.04,66.04,11750.0,66.06,66.13,66.04,66.04,11750.0
2016-09-15 15:10:00,66.04,66.07,66.03,66.05,10365.0,66.04,66.07,66.03,66.05,10365.0
2016-09-15 15:15:00,66.05,66.05,65.88,65.89,17919.0,66.05,66.05,65.88,65.89,17919.0
2016-09-15 15:20:00,65.91,66.0,65.88,65.95,23494.0,65.91,66.0,65.88,65.95,23494.0
2016-09-15 15:25:00,65.97,66.04,65.95,65.97,25189.0,65.97,66.04,65.95,65.97,25189.0
2016-09-15 15:30:00,65.98,66.05,65.98,66.01,22727.0,65.98,66.05,65.98,66.01,22727.0
2016-09-15 15:35:00,66.01,66.17,66.01,66.16,33308.0,66.01,66.17,66.01,66.16,33308.0
2016-09-15 15:40:00,66.16,66.24,66.14,66.21,23395.0,66.16,66.24,66.14,66.21,23395.0
2016-09-15 15:45:00,66.21,66.24,66.12,66.13,25376.0,66.21,66.24,66.12,66.13,25376.0
2016-09-15 15:50:00,66.12,66.16,66.09,66.11,21996.0,66.12,66.16,66.09,66.11,21996.0
2016-09-15 15:55:00,66.12,66.12,66.04,66.05,96507.0,66.12,66.12,66.04,66.05,96507.0
2016-09-16 09:30:00,66.32,66.48,66.08,66.4,71200.0,66.32,66.48,66.08,66.4,71200.0
2016-09-16 09:35:00,66.43,66.61,66.21,66.31,60156.0,66.43,66.61,66.21,66.31,60156.0
2016-09-16 09:40:00,66.3,66.3,65.96,66.3,30811.0,66.3,66.3,65.96,66.3,30811.0
2016-09-16 09:45:00,66.24,66.33,66.12,66.27,19268.0,66.24,66.33,66.12,66.27,19268.0
2016-09-16 09:50:00,66.22,66.26,66.11,66.26,8823.0,66.22,66.26,66.11,66.26,8823.0
2016-09-16 09:55:00,66.22,66.31,66.05,66.07,20759.0,66.22,66.31,66.05,66.07,20759.0
2016-09-16 10:00:00,66.06,66.1,65.96,66.03,16400.0,66.06,66.1,65.96,66.03,16400.0
2016-09-16 10:05:00,66.01,66.02,65.76,65.85,22337.0,66.01,66.02,65.76,65.85,22337.0
2016-09-16 10:10:00,65.89,65.97,65.81,65.97,16961.0,65.89,65.97,65.81,65.97,16961.0
2016-09-16 10:15:00,65.96,66.13,65.95,66.06,22477.0,65.96,66.13,65.95,66.06,22477.0
2016-09-16 10:20:00,66.06,66.17,65.98,66.04,21182.0,66.06,66.17,65.98,66.04,21182.0
2016-09-16 10:25:00,66.01,66.26,66.0,66.15,70577.0,66.01,66.26,66.0,66.15,70577.0
2016-09-16 10:30:00,66.17,66.33,66.16,66.22,6108.0,66.17,66.33,66.16,66.22,6108.0
2016-09-16 10:35:00,66.18,66.34,66.16,66.34,7850.0,66.18,66.34,66.16,66.34,7850.0
2016-09-16 10:40:00,66.31,66.45,66.29,66.45,13560.0,66.31,66.45,66.29,66.45,13560.0
2016-09-16 10:45:00,66.43,66.5,66.33,66.35,17302.0,66.43,66.5,66.33,66.35,17302.0
2016-09-16 10:50:00,66.34,66.34,66.25,66.26,9856.0,66.34,66.34,66.25,66.26,9856.0
2016-09-16 10:55:00,66.24,66.31,66.23,66.25,6956.0,66.24,66.31,66.23,66.25,6956.0
2016-09-16 11:00:00,66.28,66.39,66.26,66.38,15096.0,66.28,66.39,66.26,66.38,15096.0
2016-09-16 11:05:00,66.36,66.37,66.32,66.33,9134.0,66.36,66.37,66.32,66.33,9134.0
2016-09-16 11:10:00,66.34,66.43,66.33,66.41,5500.0,66.34,66.43,66.33,66.41,5500.0
2016-09-16 11:15:00,66.41,66.47,66.38,66.42,8000.0,66.41,66.47,66.38,66.42,8000.0
2016-09-16 11:20:00,66.43,66.51,66.43,66.48,9359.0,66.43,66.51,66.43,66.48,9359.0
2016-09-16 11:25:00,66.47,66.49,66.38,66.44,8029.0,66.47,66.49,66.38,66.44,8029.0
2016-09-16 11:30:00,66.44,66.53,66.43,66.51,20651.0,66.44,66.53,66.43,66.51,20651.0
2016-09-16 11:35:00,66.53,66.57,66.49,66.55,19090.0,66.53,66.57,66.49,66.55,19090.0
2016-09-16 11:40:00,66.56,66.67,66.53,66.64,25192.0,66.56,66.67,66.53,66.64,25192.0
2016-09-16 11:45:00,66.62,66.64,66.55,66.57,5799.0,66.62,66.64,66.55,66.57,5799.0
2016-09-16 11:50:00,66.58,66.58,66.49,66.5,7058.0,66.58,66.58,66.49,66.5,7058.0
2016-09-16 11:55:00,66.48,66.48,66.4,66.42,4648.0,66.48,66.48,66.4,66.42,4648.0
2016-09-16 12:00:00,66.44,66.6,66.4,66.49,24610.0,66.44,66.6,66.4,66.49,24610.0
2016-09-16 12:05:00,66.48,66.5,66.41,66.41,3739.0,66.48,66.5,66.41,66.41,3739.0
2016-09-16 12:10:00,66.4,66.42,66.23,66.23,6274.0,66.4,66.42,66.23,66.23,6274.0
2016-09-16 12:15:00,66.23,66.35,66.23,66.3,5650.0,66.23,66.35,66.23,66.3,5650.0
2016-09-16 12:20:00,66.28,66.31,66.24,66.3,3580.0,66.28,66.31,66.24,66.3,3580.0
2016-09-16 12:25:00,66.27,66.29,66.15,66.19,8850.0,66.27,66.29,66.15,66.19,8850.0
2016-09-16 12:30:00,66.18,66.2,66.08,66.13,5081.0,66.18,66.2,66.08,66.13,5081.0
2016-09-16 12:35:00,66.14,66.18,66.12,66.18,4185.0,66.14,66.18,66.12,66.18,4185.0
2016-09-16 12:40:00,66.18,66.19,66.09,66.15,3702.0,66.18,66.19,66.09,66.15,3702.0
2016-09-16 12:45:00,66.12,66.15,66.08,66.09,10060.0,66.12,66.15,66.08,66.09,10060.0
2016-09-16 12:50:00,66.09,66.15,66.09,66.14,3130.0,66.09,66.15,66.09,66.14,3130.0
2016-09-16 12:55:00,66.15,66.16,66.02,66.02,3950.0,66.15,66.16,66.02,66.02,3950.0
2016-09-16 13:00:00,66.05,66.16,66.05,66.12,6324.0,66.05,66.16,66.05,66.12,6324.0
2016-09-16 13:05:00,66.1,66.1,65.99,66.03,13376.0,66.1,66.1,65.99,66.03,13376.0
2016-09-16 13:10:00,66.03,66.1,66.0,66.06,9231.0,66.03,66.1,66.0,66.06,9231.0
2016-09-16 13:15:00,66.06,66.06,65.97,66.0,7391.0,66.06,66.06,65.97,66.0,7391.0
2016-09-16 13:20:00,66.0,66.06,65.95,66.06,3000.0,66.0,66.06,65.95,66.06,3000.0
2016-09-16 13:25:00,66.03,66.03,65.98,66.02,6325.0,66.03,66.03,65.98,66.02,6325.0
2016-09-16 13:30:00,66.01,66.04,65.95,65.95,3998.0,66.01,66.04,65.95,65.95,3998.0
2016-09-16 13:35:00,65.94,66.01,65.9,65.96,9540.0,65.94,66.01,65.9,65.96,9540.0
2016-09-16 13:40:00,65.96,66.0,65.91,65.91,3100.0,65.96,66.0,65.91,65.91,3100.0
2016-09-16 13:45:00,65.91,66.0,65.9,66.0,30125.0,65.91,66.0,65.9,66.0,30125.0
2016-09-16 13:50:00,66.01,66.08,66.01,66.05,5800.0,66.01,66.08,66.01,66.05,5800.0
2016-09-16 13:55:00,66.06,66.15,66.04,66.15,21171.0,66.06,66.15,66.04,66.15,21171.0
2016-09-16 14:00:00,66.15,66.15,66.02,66.06,8176.0,66.15,66.15,66.02,66.06,8176.0
2016-09-16 14:05:00,66.09,66.17,66.09,66.16,4100.0,66.09,66.17,66.09,66.16,4100.0
2016-09-16 14:10:00,66.14,66.18,66.12,66.17,8619.0,66.14,66.18,66.12,66.17,8619.0
2016-09-16 14:15:00,66.17,66.17,66.14,66.17,5400.0,66.17,66.17,66.14,66.17,5400.0
2016-09-16 14:20:00,66.19,66.2,66.08,66.09,7809.0,66.19,66.2,66.08,66.09,7809.0
2016-09-16 14:25:00,66.08,66.11,66.06,66.09,3250.0,66.08,66.11,66.06,66.09,3250.0
2016-09-16 14:30:00,66.1,66.12,66.08,66.1,3200.0,66.1,66.12,66.08,66.1,3200.0
2016-09-16 14:35:00,66.1,66.16,66.07,66.08,15440.0,66.1,66.16,66.07,66.08,15440.0
2016-09-16 14:40:00,66.09,66.12,66.04,66.12,8941.0,66.09,66.12,66.04,66.12,8941.0
2016-09-16 14:45:00,66.09,66.1,66.02,66.04,6306.0,66.09,66.1,66.02,66.04,6306.0
2016-09-16 14:50:00,66.03,66.08,66.03,66.07,20112.0,66.03,66.08,66.03,66.07,20112.0
2016-09-16 14:55:00,66.07,66.08,66.03,66.08,16045.0,66.07,66.08,66.03,66.08,16045.0
2016-09-16 15:00:00,66.08,66.17,66.08,66.15,10978.0,66.08,66.17,66.08,66.15,10978.0
2016-09-16 15:05:00,66.15,66.23,66.12,66.18,13281.0,66.15,66.23,66.12,66.18,13281.0
2016-09-16 15:10:00,66.18,66.18,66.1,66.11,10475.0,66.18,66.18,66.1,66.11,10475.0
2016-09-16 15:15:00,66.12,66.13,66.06,66.12,63927.0,66.12,66.13,66.06,66.12,63927.0
2016-09-16 15:20:00,66.13,66.26,66.13,66.23,19574.0,66.13,66.26,66.13,66.23,19574.0
2016-09-16 15:25:00,66.22,66.25,66.18,66.19,9548.0,66.22,66.25,66.18,66.19,9548.0
2016-09-16 15:30:00,66.2,66.36,66.19,66.32,21451.0,66.2,66.36,66.19,66.32,21451.0
2016-09-16 15:35:00,66.31,66.33,66.27,66.33,11739.0,66.31,66.33,66.27,66.33,11739.0
2016-09-16 15:40:00,66.32,66.35,66.23,66.23,26133.0,66.32,66.35,66.23,66.23,26133.0
2016-09-16 15:45:00,66.23,66.29,66.22,66.29,33295.0,66.23,66.29,66.22,66.29,33295.0
2016-09-16 15:50:00,66.27,66.28,66.13,66.14,37561.0,66.27,66.28,66.13,66.14,37561.0
2016-09-16 15:55:00,66.13,66.14,65.96,65.98,206157.0,66.13,66.14,65.96,65.98,206157.0
2016-09-19 09:30:00,66.08,66.4,66.08,66.19,24455.0,66.08,66.4,66.08,66.19,24455.0
2016-09-19 09:35:00,66.15,66.18,65.94,66.01,19072.0,66.15,66.18,65.94,66.01,19072.0
2016-09-19 09:40:00,65.97,66.13,65.81,66.01,53325.0,65.97,66.13,65.81,66.01,53325.0
2016-09-19 09:45:00,66.0,66.29,66.0,66.29,19005.0,66.0,66.29,66.0,66.29,19005.0
2016-09-19 09:50:00,66.3,66.55,66.28,66.43,30294.0,66.3,66.55,66.28,66.43,30294.0
2016-09-19 09:55:00,66.43,66.54,66.37,66.47,7776.0,66.43,66.54,66.37,66.47,7776.0
2016-09-19 10:00:00,66.47,66.55,66.39,66.39,19028.0,66.47,66.55,66.39,66.39,19028.0
2016-09-19 10:05:00,66.41,66.41,66.15,66.19,13573.0,66.41,66.41,66.15,66.19,13573.0
2016-09-19 10:10:00,66.18,66.31,66.18,66.25,12298.0,66.18,66.31,66.18,66.25,12298.0
2016-09-19 10:15:00,66.25,66.31,66.22,66.22,7653.0,66.25,66.31,66.22,66.22,7653.0
2016-09-19 10:20:00,66.25,66.27,66.05,66.09,12176.0,66.25,66.27,66.05,66.09,12176.0
2016-09-19 10:25:00,66.08,66.19,66.08,66.19,7515.0,66.08,66.19,66.08,66.19,7515.0
2016-09-19 10:30:00,66.2,66.28,66.18,66.27,13839.0,66.2,66.28,66.18,66.27,13839.0
2016-09-19 10:35:00,66.28,66.29,66.18,66.26,11100.0,66.28,66.29,66.18,66.26,11100.0
2016-09-19 10:40:00,66.27,66.41,66.27,66.32,7100.0,66.27,66.41,66.27,66.32,7100.0
2016-09-19 10:45:00,66.3,66.3,66.19,66.27,5272.0,66.3,66.3,66.19,66.27,5272.0
2016-09-19 10:50:00,66.26,66.3,66.24,66.24,6232.0,66.26,66.3,66.24,66.24,6232.0
2016-09-19 10:55:00,66.23,66.29,66.14,66.27,31843.0,66.23,66.29,66.14,66.27,31843.0
2016-09-19 11:00:00,66.25,66.25,66.12,66.12,4446.0,66.25,66.25,66.12,66.12,4446.0
2016-09-19 11:05:00,66.12,66.14,66.02,66.08,8329.0,66.12,66.14,66.02,66.08,8329.0
2016-09-19 11:10:00,66.08,66.08,65.98,66.02,10715.0,66.08,66.08,65.98,66.02,10715.0
2016-09-19 11:15:00,66.03,66.04,65.99,66.0,8100.0,66.03,66.04,65.99,66.0,8100.0
2016-09-19 11:20:00,66.01,66.04,65.99,66.01,12849.0,66.01,66.04,65.99,66.01,12849.0
2016-09-19 11:25:00,66.02,66.14,66.02,66.09,9681.0,66.02,66.14,66.02,66.09,9681.0
2016-09-19 11:30:00,66.11,66.21,66.06,66.16,15461.0,66.11,66.21,66.06,66.16,15461.0
2016-09-19 11:35:00,66.17,66.22,66.14,66.15,5203.0,66.17,66.22,66.14,66.15,5203.0
2016-09-19 11:40:00,66.17,66.17,66.07,66.09,5968.0,66.17,66.17,66.07,66.09,5968.0
2016-09-19 11:45:00,66.07,66.21,66.07,66.17,5100.0,66.07,66.21,66.07,66.17,5100.0
2016-09-19 11:50:00,66.17,66.22,66.09,66.19,5935.0,66.17,66.22,66.09,66.19,5935.0
2016-09-19 11:55:00,66.19,66.21,66.12,66.16,6211.0,66.19,66.21,66.12,66.16,6211.0
2016-09-19 12:00:00,66.18,66.19,66.14,66.15,6623.0,66.18,66.19,66.14,66.15,6623.0
2016-09-19 12:05:00,66.16,66.2,66.11,66.11,4300.0,66.16,66.2,66.11,66.11,4300.0
2016-09-19 12:10:00,66.13,66.17,66.07,66.12,22491.0,66.13,66.17,66.07,66.12,22491.0
2016-09-19 12:15:00,66.11,66.12,66.01,66.03,9600.0,66.11,66.12,66.01,66.03,9600.0
2016-09-19 12:20:00,66.04,66.06,66.01,66.03,5000.0,66.04,66.06,66.01,66.03,5000.0
2016-09-19 12:25:00,66.02,66.06,66.0,66.0,6906.0,66.02,66.06,66.0,66.0,6906.0
2016-09-19 12:30:00,66.0,66.05,65.99,66.0,13501.0,66.0,66.05,65.99,66.0,13501.0
2016-09-19 12:35:00,66.0,66.04,65.99,66.02,8090.0,66.0,66.04,65.99,66.02,8090.0
2016-09-19 12:40:00,66.03,66.04,65.99,66.0,5050.0,66.03,66.04,65.99,66.0,5050.0
2016-09-19 12:45:00,66.01,66.06,65.98,65.99,17995.0,66.01,66.06,65.98,65.99,17995.0
2016-09-19 12:50:00,66.01,66.07,66.01,66.01,5100.0,66.01,66.07,66.01,66.01,5100.0
2016-09-19 12:55:00,66.0,66.03,65.98,66.0,9282.0,66.0,66.03,65.98,66.0,9282.0
2016-09-19 13:00:00,66.0,66.0,65.84,65.85,12163.0,66.0,66.0,65.84,65.85,12163.0
2016-09-19 13:05:00,65.85,65.89,65.78,65.81,5200.0,65.85,65.89,65.78,65.81,5200.0
2016-09-19 13:10:00,65.8,65.8,65.7,65.72,7530.0,65.8,65.8,65.7,65.72,7530.0
2016-09-19 13:15:00,65.74,65.8,65.7,65.7,6825.0,65.74,65.8,65.7,65.7,6825.0
2016-09-19 13:20:00,65.71,65.76,65.7,65.73,3200.0,65.71,65.76,65.7,65.73,3200.0
2016-09-19 13:25:00,65.73,65.74,65.63,65.64,10780.0,65.73,65.74,65.63,65.64,10780.0
2016-09-19 13:30:00,65.63,65.64,65.42,65.42,32544.0,65.63,65.64,65.42,65.42,32544.0
2016-09-19 13:35:00,65.42,65.54,65.42,65.53,15155.0,65.42,65.54,65.42,65.53,15155.0
2016-09-19 13:40:00,65.51,65.53,65.47,65.49,4800.0,65.51,65.53,65.47,65.49,4800.0
2016-09-19 13:45:00,65.46,65.54,65.45,65.53,3567.0,65.46,65.54,65.45,65.53,3567.0
2016-09-19 13:50:00,65.54,65.59,65.48,65.59,5893.0,65.54,65.59,65.48,65.59,5893.0
2016-09-19 13:55:00,65.6,65.61,65.54,65.58,4510.0,65.6,65.61,65.54,65.58,4510.0
2016-09-19 14:00:00,65.6,65.61,65.56,65.59,8250.0,65.6,65.61,65.56,65.59,8250.0
2016-09-19 14:05:00,65.6,65.61,65.59,65.6,3421.0,65.6,65.61,65.59,65.6,3421.0
2016-09-19 14:10:00,65.59,65.62,65.54,65.59,8798.0,65.59,65.62,65.54,65.59,8798.0
2016-09-19 14:15:00,65.62,65.69,65.62,65.65,8370.0,65.62,65.69,65.62,65.65,8370.0
2016-09-19 14:20:00,65.66,65.68,65.6,65.62,3070.0,65.66,65.68,65.6,65.62,3070.0
2016-09-19 14:25:00,65.63,65.65,65.59,65.64,8124.0,65.63,65.65,65.59,65.64,8124.0
2016-09-19 14:30:00,65.64,65.71,65.63,65.69,5585.0,65.64,65.71,65.63,65.69,5585.0
2016-09-19 14:35:00,65.69,65.7,65.62,65.65,6435.0,65.69,65.7,65.62,65.65,6435.0
2016-09-19 14:40:00,65.64,65.76,65.64,65.74,7224.0,65.64,65.76,65.64,65.74,7224.0
2016-09-19 14:45:00,65.75,65.85,65.75,65.77,9634.0,65.75,65.85,65.75,65.77,9634.0
2016-09-19 14:50:00,65.79,65.84,65.78,65.79,7925.0,65.79,65.84,65.78,65.79,7925.0
2016-09-19 14:55:00,65.79,65.8,65.77,65.79,6465.0,65.79,65.8,65.77,65.79,6465.0
2016-09-19 15:00:00,65.8,65.82,65.77,65.79,6928.0,65.8,65.82,65.77,65.79,6928.0
2016-09-19 15:05:00,65.79,65.8,65.68,65.68,6988.0,65.79,65.8,65.68,65.68,6988.0
2016-09-19 15:10:00,65.7,65.74,65.69,65.73,11987.0,65.7,65.74,65.69,65.73,11987.0
2016-09-19 15:15:00,65.72,65.75,65.67,65.7,23695.0,65.72,65.75,65.67,65.7,23695.0
2016-09-19 15:20:00,65.69,65.8,65.69,65.78,16648.0,65.69,65.8,65.69,65.78,16648.0
2016-09-19 15:25:00,65.77,65.8,65.68,65.68,12444.0,65.77,65.8,65.68,65.68,12444.0
2016-09-19 15:30:00,65.68,65.77,65.66,65.68,16306.0,65.68,65.77,65.66,65.68,16306.0
2016-09-19 15:35:00,65.69,65.76,65.66,65.75,22000.0,65.69,65.76,65.66,65.75,22000.0
2016-09-19 15:40:00,65.75,65.77,65.68,65.72,18036.0,65.75,65.77,65.68,65.72,18036.0
2016-09-19 15:45:00,65.75,65.77,65.7,65.71,22039.0,65.75,65.77,65.7,65.71,22039.0
2016-09-19 15:50:00,65.72,65.79,65.71,65.79,30129.0,65.72,65.79,65.71,65.79,30129.0
2016-09-19 15:55:00,65.79,65.82,65.76,65.81,98885.0,65.79,65.82,65.76,65.81,98885.0
2016-09-20 09:30:00,66.3,66.3,66.01,66.01,23232.0,66.3,66.3,66.01,66.01,23232.0
2016-09-20 09:35:00,66.02,66.18,65.74,65.79,6987.0,66.02,66.18,65.74,65.79,6987.0
2016-09-20 09:40:00,65.76,66.09,65.73,65.98,24091.0,65.76,66.09,65.73,65.98,24091.0
2016-09-20 09:45:00,65.95,65.96,65.76,65.84,6809.0,65.95,65.96,65.76,65.84,6809.0
2016-09-20 09:50:00,65.85,65.94,65.85,65.92,7200.0,65.85,65.94,65.85,65.92,7200.0
2016-09-20 09:55:00,65.9,66.08,65.87,66.08,16699.0,65.9,66.08,65.87,66.08,16699.0
2016-09-20 10:00:00,66.09,66.24,66.08,66.15,14976.0,66.09,66.24,66.08,66.15,14976.0
2016-09-20 10:05:00,66.16,66.22,66.13,66.22,14179.0,66.16,66.22,66.13,66.22,14179.0
2016-09-20 10:10:00,66.21,66.21,66.06,66.07,14495.0,66.21,66.21,66.06,66.07,14495.0
2016-09-20 10:15:00,66.08,66.13,65.95,65.98,24191.0,66.08,66.13,65.95,65.98,24191.0
2016-09-20 10:20:00,65.98,66.02,65.83,65.86,28361.0,65.98,66.02,65.83,65.86,28361.0
2016-09-20 10:25:00,65.86,65.93,65.82,65.88,6344.0,65.86,65.93,65.82,65.88,6344.0
2016-09-20 10:30:00,65.86,65.99,65.86,65.89,6812.0,65.86,65.99,65.86,65.89,6812.0
2016-09-20 10:35:00,65.91,65.93,65.82,65.85,6506.0,65.91,65.93,65.82,65.85,6506.0
2016-09-20 10:40:00,65.87,66.01,65.84,65.95,6599.0,65.87,66.01,65.84,65.95,6599.0
2016-09-20 10:45:00,65.93,65.93,65.85,65.89,3400.0,65.93,65.93,65.85,65.89,3400.0
2016-09-20 10:50:00,65.87,65.89,65.77,65.78,8718.0,65.87,65.89,65.77,65.78,8718.0
2016-09-20 10:55:00,65.8,65.85,65.76,65.78,3300.0,65.8,65.85,65.76,65.78,3300.0
2016-09-20 11:00:00,65.82,65.9,65.79,65.88,7152.0,65.82,65.9,65.79,65.88,7152.0
2016-09-20 11:05:00,65.88,65.91,65.82,65.84,4600.0,65.88,65.91,65.82,65.84,4600.0
2016-09-20 11:10:00,65.85,65.86,65.81,65.81,4025.0,65.85,65.86,65.81,65.81,4025.0
2016-09-20 11:15:00,65.81,65.84,65.76,65.8,4422.0,65.81,65.84,65.76,65.8,4422.0
2016-09-20 11:20:00,65.8,65.82,65.72,65.72,5058.0,65.8,65.82,65.72,65.72,5058.0
2016-09-20 11:25:00,65.69,65.71,65.65,65.65,3500.0,65.69,65.71,65.65,65.65,3500.0
2016-09-20 11:30:00,65.66,65.75,65.65,65.74,5500.0,65.66,65.75,65.65,65.74,5500.0
2016-09-20 11:35:00,65.73,65.74,65.67,65.68,2075.0,65.73,65.74,65.67,65.68,2075.0
2016-09-20 11:40:00,65.7,65.7,65.63,65.63,2852.0,65.7,65.7,65.63,65.63,2852.0
2016-09-20 11:45:00,65.63,65.64,65.52,65.52,3800.0,65.63,65.64,65.52,65.52,3800.0
2016-09-20 11:50:00,65.53,65.61,65.52,65.61,3563.0,65.53,65.61,65.52,65.61,3563.0
2016-09-20 11:55:00,65.58,65.65,65.51,65.53,8045.0,65.58,65.65,65.51,65.53,8045.0
2016-09-20 12:00:00,65.54,65.61,65.52,65.61,4665.0,65.54,65.61,65.52,65.61,4665.0
2016-09-20 12:05:00,65.61,65.63,65.56,65.6,4534.0,65.61,65.63,65.56,65.6,4534.0
2016-09-20 12:10:00,65.59,65.59,65.48,65.48,7220.0,65.59,65.59,65.48,65.48,7220.0
2016-09-20 12:15:00,65.48,65.5,65.43,65.46,7100.0,65.48,65.5,65.43,65.46,7100.0
2016-09-20 12:20:00,65.45,65.56,65.41,65.56,9465.0,65.45,65.56,65.41,65.56,9465.0
2016-09-20 12:25:00,65.55,65.56,65.49,65.5,4400.0,65.55,65.56,65.49,65.5,4400.0
2016-09-20 12:30:00,65.5,65.51,65.41,65.43,5889.0,65.5,65.51,65.41,65.43,5889.0
2016-09-20 12:35:00,65.42,65.49,65.34,65.45,5800.0,65.42,65.49,65.34,65.45,5800.0
2016-09-20 12:40:00,65.44,65.53,65.44,65.5,9316.0,65.44,65.53,65.44,65.5,9316.0
2016-09-20 12:45:00,65.49,65.53,65.46,65.47,6004.0,65.49,65.53,65.46,65.47,6004.0
2016-09-20 12:50:00,65.46,65.46,65.4,65.42,10500.0,65.46,65.46,65.4,65.42,10500.0
2016-09-20 12:55:00,65.43,65.49,65.43,65.43,4730.0,65.43,65.49,65.43,65.43,4730.0
2016-09-20 13:00:00,65.44,65.48,65.41,65.45,12520.0,65.44,65.48,65.41,65.45,12520.0
2016-09-20 13:05:00,65.46,65.53,65.46,65.52,4100.0,65.46,65.53,65.46,65.52,4100.0
2016-09-20 13:10:00,65.52,65.6,65.51,65.6,11000.0,65.52,65.6,65.51,65.6,11000.0
2016-09-20 13:15:00,65.58,65.62,65.56,65.56,4192.0,65.58,65.62,65.56,65.56,4192.0
2016-09-20 13:20:00,65.53,65.61,65.52,65.58,4721.0,65.53,65.61,65.52,65.58,4721.0
2016-09-20 13:25:00,65.6,65.6,65.51,65.51,2210.0,65.6,65.6,65.51,65.51,2210.0
2016-09-20 13:30:00,65.5,65.53,65.48,65.53,5200.0,65.5,65.53,65.48,65.53,5200.0
2016-09-20 13:35:00,65.53,65.61,65.51,65.61,9335.0,65.53,65.61,65.51,65.61,9335.0
2016-09-20 13:40:00,65.63,65.66,65.6,65.63,7100.0,65.63,65.66,65.6,65.63,7100.0
2016-09-20 13:45:00,65.62,65.68,65.61,65.63,3450.0,65.62,65.68,65.61,65.63,3450.0
2016-09-20 13:50:00,65.63,65.63,65.58,65.63,4746.0,65.63,65.63,65.58,65.63,4746.0
2016-09-20 13:55:00,65.61,65.62,65.52,65.53,5707.0,65.61,65.62,65.52,65.53,5707.0
2016-09-20 14:00:00,65.53,65.66,65.53,65.65,7341.0,65.53,65.66,65.53,65.65,7341.0
2016-09-20 14:05:00,65.67,65.69,65.61,65.61,4300.0,65.67,65.69,65.61,65.61,4300.0
2016-09-20 14:10:00,65.62,65.62,65.57,65.57,3200.0,65.62,65.62,65.57,65.57,3200.0
2016-09-20 14:15:00,65.59,65.64,65.58,65.64,5800.0,65.59,65.64,65.58,65.64,5800.0
2016-09-20 14:20:00,65.64,65.65,65.54,65.56,9700.0,65.64,65.65,65.54,65.56,9700.0
2016-09-20 14:25:00,65.55,65.61,65.5,65.61,5800.0,65.55,65.61,65.5,65.61,5800.0
2016-09-20 14:30:00,65.6,65.64,65.57,65.61,7647.0,65.6,65.64,65.57,65.61,7647.0
2016-09-20 14:35:00,65.59,65.67,65.58,65.62,4400.0,65.59,65.67,65.58,65.62,4400.0
2016-09-20 14:40:00,65.61,65.63,65.6,65.62,3900.0,65.61,65.63,65.6,65.62,3900.0
2016-09-20 14:45:00,65.63,65.63,65.59,65.63,3700.0,65.63,65.63,65.59,65.63,3700.0
2016-09-20 14:50:00,65.63,65.64,65.6,65.6,5778.0,65.63,65.64,65.6,65.6,5778.0
2016-09-20 14:55:00,65.61,65.66,65.6,65.64,9883.0,65.61,65.66,65.6,65.64,9883.0
2016-09-20 15:00:00,65.64,65.64,65.59,65.61,6550.0,65.64,65.64,65.59,65.61,6550.0
2016-09-20 15:05:00,65.6,65.71,65.59,65.7,11700.0,65.6,65.71,65.59,65.7,11700.0
2016-09-20 15:10:00,65.71,65.78,65.7,65.77,14305.0,65.71,65.78,65.7,65.77,14305.0
2016-09-20 15:15:00,65.77,65.8,65.74,65.79,10300.0,65.77,65.8,65.74,65.79,10300.0
2016-09-20 15:20:00,65.8,65.86,65.77,65.86,25382.0,65.8,65.86,65.77,65.86,25382.0
2016-09-20 15:25:00,65.85,65.9,65.84,65.89,24537.0,65.85,65.9,65.84,65.89,24537.0
2016-09-20 15:30:00,65.88,65.88,65.78,65.86,20390.0,65.88,65.88,65.78,65.86,20390.0
2016-09-20 15:35:00,65.85,65.93,65.84,65.93,20684.0,65.85,65.93,65.84,65.93,20684.0
2016-09-20 15:40:00,65.93,65.93,65.87,65.92,26552.0,65.93,65.93,65.87,65.92,26552.0
2016-09-20 15:45:00,65.93,65.95,65.88,65.88,19225.0,65.93,65.95,65.88,65.88,19225.0
2016-09-20 15:50:00,65.88,65.9,65.85,65.86,33802.0,65.88,65.9,65.85,65.86,33802.0
2016-09-20 15:55:00,65.85,65.86,65.69,65.69,49416.0,65.85,65.86,65.69,65.69,49416.0
2016-09-21 09:30:00,65.5,65.92,65.4,65.8,22637.0,65.5,65.92,65.4,65.8,22637.0
2016-09-21 09:35:00,65.78,65.9,65.77,65.9,10700.0,65.78,65.9,65.77,65.9,10700.0
2016-09-21 09:40:00,65.84,65.94,65.67,65.72,7200.0,65.84,65.94,65.67,65.72,7200.0
2016-09-21 09:45:00,65.66,65.7,65.53,65.58,8950.0,65.66,65.7,65.53,65.58,8950.0
2016-09-21 09:50:00,65.6,65.6,65.5,65.53,9753.0,65.6,65.6,65.5,65.53,9753.0
2016-09-21 09:55:00,65.51,65.61,65.4,65.43,17750.0,65.51,65.61,65.4,65.43,17750.0
2016-09-21 10:00:00,65.44,65.68,65.43,65.62,11797.0,65.44,65.68,65.43,65.62,11797.0
2016-09-21 10:05:00,65.65,65.78,65.63,65.72,4494.0,65.65,65.78,65.63,65.72,4494.0
2016-09-21 10:10:00,65.74,65.78,65.7,65.7,3145.0,65.74,65.78,65.7,65.7,3145.0
2016-09-21 10:15:00,65.7,65.72,65.59,65.59,9840.0,65.7,65.72,65.59,65.59,9840.0
2016-09-21 10:20:00,65.59,65.6,65.44,65.44,17790.0,65.59,65.6,65.44,65.44,17790.0
2016-09-21 10:25:00,65.46,65.49,65.43,65.44,13485.0,65.46,65.49,65.43,65.44,13485.0
2016-09-21 10:30:00,65.45,65.51,65.29,65.3,19172.0,65.45,65.51,65.29,65.3,19172.0
2016-09-21 10:35:00,65.31,65.37,65.3,65.32,12919.0,65.31,65.37,65.3,65.32,12919.0
2016-09-21 10:40:00,65.34,65.4,65.33,65.39,15047.0,65.34,65.4,65.33,65.39,15047.0
2016-09-21 10:45:00,65.38,65.43,65.32,65.33,7810.0,65.38,65.43,65.32,65.33,7810.0
2016-09-21 10:50:00,65.34,65.39,65.26,65.26,7852.0,65.34,65.39,65.26,65.26,7852.0
2016-09-21 10:55:00,65.27,65.33,65.11,65.11,12778.0,65.27,65.33,65.11,65.11,12778.0
2016-09-21 11:00:00,65.14,65.23,65.14,65.22,13250.0,65.14,65.23,65.14,65.22,13250.0
2016-09-21 11:05:00,65.23,65.37,65.23,65.27,11276.0,65.23,65.37,65.23,65.27,11276.0
2016-09-21 11:10:00,65.25,65.26,65.2,65.24,2702.0,65.25,65.26,65.2,65.24,2702.0
2016-09-21 11:15:00,65.24,65.25,65.09,65.11,6272.0,65.24,65.25,65.09,65.11,6272.0
2016-09-21 11:20:00,65.14,65.2,65.11,65.11,7156.0,65.14,65.2,65.11,65.11,7156.0
2016-09-21 11:25:00,65.11,65.11,65.01,65.03,8400.0,65.11,65.11,65.01,65.03,8400.0
2016-09-21 11:30:00,65.07,65.07,64.94,64.94,13057.0,65.07,65.07,64.94,64.94,13057.0
2016-09-21 11:35:00,64.96,64.97,64.89,64.96,22184.0,64.96,64.97,64.89,64.96,22184.0
2016-09-21 11:40:00,64.94,65.02,64.93,65.0,32084.0,64.94,65.02,64.93,65.0,32084.0
2016-09-21 11:45:00,65.01,65.16,65.01,65.12,24054.0,65.01,65.16,65.01,65.12,24054.0
2016-09-21 11:50:00,65.13,65.15,65.11,65.13,34029.0,65.13,65.15,65.11,65.13,34029.0
2016-09-21 11:55:00,65.13,65.18,65.13,65.17,32623.0,65.13,65.18,65.13,65.17,32623.0
2016-09-21 12:00:00,65.18,65.22,65.18,65.2,10764.0,65.18,65.22,65.18,65.2,10764.0
2016-09-21 12:05:00,65.2,65.22,65.17,65.17,8676.0,65.2,65.22,65.17,65.17,8676.0
2016-09-21 12:10:00,65.18,65.18,65.09,65.12,7559.0,65.18,65.18,65.09,65.12,7559.0
2016-09-21 12:15:00,65.09,65.11,64.85,64.85,19081.0,65.09,65.11,64.85,64.85,19081.0
2016-09-21 12:20:00,64.87,64.88,64.64,64.64,24914.0,64.87,64.88,64.64,64.64,24914.0
2016-09-21 12:25:00,64.65,64.66,64.49,64.62,52353.0,64.65,64.66,64.49,64.62,52353.0
2016-09-21 12:30:00,64.61,64.75,64.61,64.67,30550.0,64.61,64.75,64.61,64.67,30550.0
2016-09-21 12:35:00,64.66,64.68,64.61,64.64,9954.0,64.66,64.68,64.61,64.64,9954.0
2016-09-21 12:40:00,64.65,64.8,64.63,64.8,10600.0,64.65,64.8,64.63,64.8,10600.0
2016-09-21 12:45:00,64.81,64.82,64.68,64.68,8300.0,64.81,64.82,64.68,64.68,8300.0
2016-09-21 12:50:00,64.71,64.72,64.6,64.65,16624.0,64.71,64.72,64.6,64.65,16624.0
2016-09-21 12:55:00,64.64,64.7,64.62,64.68,15051.0,64.64,64.7,64.62,64.68,15051.0
2016-09-21 13:00:00,64.7,64.84,64.7,64.82,14435.0,64.7,64.84,64.7,64.82,14435.0
2016-09-21 13:05:00,64.85,64.85,64.67,64.69,11106.0,64.85,64.85,64.67,64.69,11106.0
2016-09-21 13:10:00,64.65,64.7,64.65,64.68,9802.0,64.65,64.7,64.65,64.68,9802.0
2016-09-21 13:15:00,64.68,64.7,64.67,64.7,13719.0,64.68,64.7,64.67,64.7,13719.0
2016-09-21 13:20:00,64.7,64.75,64.7,64.72,17610.0,64.7,64.75,64.7,64.72,17610.0
2016-09-21 13:25:00,64.73,64.73,64.68,64.7,9439.0,64.73,64.73,64.68,64.7,9439.0
2016-09-21 13:30:00,64.69,64.7,64.65,64.65,7662.0,64.69,64.7,64.65,64.65,7662.0
2016-09-21 13:35:00,64.68,64.69,64.61,64.63,13707.0,64.68,64.69,64.61,64.63,13707.0
2016-09-21 13:40:00,64.63,64.65,64.61,64.64,16635.0,64.63,64.65,64.61,64.64,16635.0
2016-09-21 13:45:00,64.65,64.73,64.65,64.68,8979.0,64.65,64.73,64.65,64.68,8979.0
2016-09-21 13:50:00,64.68,64.71,64.66,64.67,16580.0,64.68,64.71,64.66,64.67,16580.0
2016-09-21 13:55:00,64.67,64.81,64.66,64.75,26441.0,64.67,64.81,64.66,64.75,26441.0
2016-09-21 14:00:00,64.74,65.11,64.72,65.11,36113.0,64.74,65.11,64.72,65.11,36113.0
2016-09-21 14:05:00,65.13,65.27,65.09,65.22,24265.0,65.13,65.27,65.09,65.22,24265.0
2016-09-21 14:10:00,65.23,65.33,65.12,65.12,21210.0,65.23,65.33,65.12,65.12,21210.0
2016-09-21 14:15:00,65.16,65.18,64.9,65.09,32639.0,65.16,65.18,64.9,65.09,32639.0
2016-09-21 14:20:00,65.11,65.11,64.93,64.93,8804.0,65.11,65.11,64.93,64.93,8804.0
2016-09-21 14:25:00,64.92,64.98,64.73,64.81,35574.0,64.92,64.98,64.73,64.81,35574.0
2016-09-21 14:30:00,64.81,64.88,64.74,64.87,14800.0,64.81,64.88,64.74,64.87,14800.0
2016-09-21 14:35:00,64.87,64.99,64.86,64.9,13447.0,64.87,64.99,64.86,64.9,13447.0
2016-09-21 14:40:00,64.91,65.0,64.89,64.93,16901.0,64.91,65.0,64.89,64.93,16901.0
2016-09-21 14:45:00,64.94,64.96,64.82,64.84,8294.0,64.94,64.96,64.82,64.84,8294.0
2016-09-21 14:50:00,64.87,64.99,64.85,64.86,10989.0,64.87,64.99,64.85,64.86,10989.0
2016-09-21 14:55:00,64.86,65.1,64.86,65.03,14167.0,64.86,65.1,64.86,65.03,14167.0
2016-09-21 15:00:00,65.05,65.14,65.02,65.13,14463.0,65.05,65.14,65.02,65.13,14463.0
2016-09-21 15:05:00,65.11,65.19,65.03,65.06,13538.0,65.11,65.19,65.03,65.06,13538.0
2016-09-21 15:10:00,65.08,65.18,65.05,65.15,21543.0,65.08,65.18,65.05,65.15,21543.0
2016-09-21 15:15:00,65.15,65.28,65.15,65.19,15036.0,65.15,65.28,65.15,65.19,15036.0
2016-09-21 15:20:00,65.18,65.29,65.15,65.25,27452.0,65.18,65.29,65.15,65.25,27452.0
2016-09-21 15:25:00,65.25,65.27,65.22,65.23,14664.0,65.25,65.27,65.22,65.23,14664.0
2016-09-21 15:30:00,65.23,65.26,65.2,65.22,27473.0,65.23,65.26,65.2,65.22,27473.0
2016-09-21 15:35:00,65.22,65.34,65.22,65.34,26799.0,65.22,65.34,65.22,65.34,26799.0
2016-09-21 15:40:00,65.34,65.38,65.33,65.35,41556.0,65.34,65.38,65.33,65.35,41556.0
2016-09-21 15:45:00,65.36,65.51,65.36,65.47,35968.0,65.36,65.51,65.36,65.47,35968.0
2016-09-21 15:50:00,65.48,65.5,65.4,65.41,42601.0,65.48,65.5,65.4,65.41,42601.0
2016-09-21 15:55:00,65.41,65.51,65.37,65.39,121061.0,65.41,65.51,65.37,65.39,121061.0
2016-09-22 09:30:00,66.11,66.26,65.9,66.12,35210.0,66.11,66.26,65.9,66.12,35210.0
2016-09-22 09:35:00,66.19,66.29,66.03,66.09,45481.0,66.19,66.29,66.03,66.09,45481.0
2016-09-22 09:40:00,66.06,66.06,65.8,65.8,22127.0,66.06,66.06,65.8,65.8,22127.0
2016-09-22 09:45:00,65.81,66.0,65.75,66.0,20143.0,65.81,66.0,65.75,66.0,20143.0
2016-09-22 09:50:00,65.99,66.25,65.92,66.2,50366.0,65.99,66.25,65.92,66.2,50366.0
2016-09-22 09:55:00,66.22,66.26,65.96,66.09,70964.0,66.22,66.26,65.96,66.09,70964.0
2016-09-22 10:00:00,66.11,66.11,65.75,65.75,95045.0,66.11,66.11,65.75,65.75,95045.0
2016-09-22 10:05:00,65.77,65.89,65.76,65.77,91189.0,65.77,65.89,65.76,65.77,91189.0
2016-09-22 10:10:00,65.78,65.91,65.7,65.87,56450.0,65.78,65.91,65.7,65.87,56450.0
2016-09-22 10:15:00,65.9,65.99,65.87,65.99,3816.0,65.9,65.99,65.87,65.99,3816.0
2016-09-22 10:20:00,65.97,66.16,65.97,66.15,11514.0,65.97,66.16,65.97,66.15,11514.0
2016-09-22 10:25:00,66.15,66.22,66.03,66.07,11436.0,66.15,66.22,66.03,66.07,11436.0
2016-09-22 10:30:00,66.09,66.11,66.01,66.08,10198.0,66.09,66.11,66.01,66.08,10198.0
2016-09-22 10:35:00,66.08,66.08,65.89,65.89,12144.0,66.08,66.08,65.89,65.89,12144.0
2016-09-22 10:40:00,65.91,66.02,65.85,65.85,9670.0,65.91,66.02,65.85,65.85,9670.0
2016-09-22 10:45:00,65.84,65.9,65.82,65.83,8594.0,65.84,65.9,65.82,65.83,8594.0
2016-09-22 10:50:00,65.84,65.86,65.71,65.72,13638.0,65.84,65.86,65.71,65.72,13638.0
2016-09-22 10:55:00,65.73,65.82,65.7,65.77,81414.0,65.73,65.82,65.7,65.77,81414.0
2016-09-22 11:00:00,65.77,65.81,65.67,65.74,29402.0,65.77,65.81,65.67,65.74,29402.0
2016-09-22 11:05:00,65.75,65.77,65.65,65.68,28055.0,65.75,65.77,65.65,65.68,28055.0
2016-09-22 11:10:00,65.66,65.67,65.56,65.61,32524.0,65.66,65.67,65.56,65.61,32524.0
2016-09-22 11:15:00,65.6,65.6,65.41,65.41,20724.0,65.6,65.6,65.41,65.41,20724.0
2016-09-22 11:20:00,65.43,65.43,65.36,65.39,10549.0,65.43,65.43,65.36,65.39,10549.0
2016-09-22 11:25:00,65.37,65.6,65.36,65.6,89231.0,65.37,65.6,65.36,65.6,89231.0
2016-09-22 11:30:00,65.6,65.6,65.51,65.52,7420.0,65.6,65.6,65.51,65.52,7420.0
2016-09-22 11:35:00,65.53,65.6,65.51,65.58,5746.0,65.53,65.6,65.51,65.58,5746.0
2016-09-22 11:40:00,65.59,65.67,65.59,65.65,7700.0,65.59,65.67,65.59,65.65,7700.0
2016-09-22 11:45:00,65.64,65.68,65.58,65.59,5939.0,65.64,65.68,65.58,65.59,5939.0
2016-09-22 11:50:00,65.59,65.6,65.53,65.59,5900.0,65.59,65.6,65.53,65.59,5900.0
2016-09-22 11:55:00,65.6,65.69,65.59,65.65,9520.0,65.6,65.69,65.59,65.65,9520.0
2016-09-22 12:00:00,65.67,65.67,65.61,65.61,8168.0,65.67,65.67,65.61,65.61,8168.0
2016-09-22 12:05:00,65.6,65.63,65.59,65.63,9100.0,65.6,65.63,65.59,65.63,9100.0
2016-09-22 12:10:00,65.61,65.63,65.6,65.62,4200.0,65.61,65.63,65.6,65.62,4200.0
2016-09-22 12:15:00,65.62,65.65,65.6,65.63,6300.0,65.62,65.65,65.6,65.63,6300.0
2016-09-22 12:20:00,65.62,65.72,65.62,65.68,9129.0,65.62,65.72,65.62,65.68,9129.0
2016-09-22 12:25:00,65.68,65.73,65.63,65.72,9542.0,65.68,65.73,65.63,65.72,9542.0
2016-09-22 12:30:00,65.73,65.73,65.64,65.66,22068.0,65.73,65.73,65.64,65.66,22068.0
2016-09-22 12:35:00,65.66,65.66,65.57,65.6,6924.0,65.66,65.66,65.57,65.6,6924.0
2016-09-22 12:40:00,65.61,65.77,65.61,65.77,6107.0,65.61,65.77,65.61,65.77,6107.0
2016-09-22 12:45:00,65.76,65.76,65.69,65.72,11800.0,65.76,65.76,65.69,65.72,11800.0
2016-09-22 12:50:00,65.74,65.76,65.73,65.73,8110.0,65.74,65.76,65.73,65.73,8110.0
2016-09-22 12:55:00,65.72,65.89,65.72,65.85,15500.0,65.72,65.89,65.72,65.85,15500.0
2016-09-22 13:00:00,65.81,65.94,65.81,65.94,8112.0,65.81,65.94,65.81,65.94,8112.0
2016-09-22 13:05:00,65.94,65.95,65.92,65.92,5885.0,65.94,65.95,65.92,65.92,5885.0
2016-09-22 13:10:00,65.93,65.95,65.81,65.84,31340.0,65.93,65.95,65.81,65.84,31340.0
2016-09-22 13:15:00,65.85,65.85,65.74,65.74,3863.0,65.85,65.85,65.74,65.74,3863.0
2016-09-22 13:20:00,65.73,65.79,65.71,65.79,6475.0,65.73,65.79,65.71,65.79,6475.0
2016-09-22 13:25:00,65.79,65.97,65.78,65.84,37912.0,65.79,65.97,65.78,65.84,37912.0
2016-09-22 13:30:00,65.84,65.91,65.84,65.89,7682.0,65.84,65.91,65.84,65.89,7682.0
2016-09-22 13:35:00,65.88,65.88,65.81,65.88,9220.0,65.88,65.88,65.81,65.88,9220.0
2016-09-22 13:40:00,65.88,65.89,65.81,65.83,4700.0,65.88,65.89,65.81,65.83,4700.0
2016-09-22 13:45:00,65.84,65.84,65.74,65.79,5054.0,65.84,65.84,65.74,65.79,5054.0
2016-09-22 13:50:00,65.78,65.79,65.72,65.76,5800.0,65.78,65.79,65.72,65.76,5800.0
2016-09-22 13:55:00,65.75,65.78,65.68,65.78,10078.0,65.75,65.78,65.68,65.78,10078.0
2016-09-22 14:00:00,65.77,65.84,65.76,65.78,4375.0,65.77,65.84,65.76,65.78,4375.0
2016-09-22 14:05:00,65.78,65.81,65.74,65.81,4184.0,65.78,65.81,65.74,65.81,4184.0
2016-09-22 14:10:00,65.81,65.83,65.67,65.67,4309.0,65.81,65.83,65.67,65.67,4309.0
2016-09-22 14:15:00,65.68,65.74,65.68,65.69,3125.0,65.68,65.74,65.68,65.69,3125.0
2016-09-22 14:20:00,65.71,65.73,65.57,65.69,17222.0,65.71,65.73,65.57,65.69,17222.0
2016-09-22 14:25:00,65.69,65.69,65.64,65.65,5300.0,65.69,65.69,65.64,65.65,5300.0
2016-09-22 14:30:00,65.64,65.65,65.54,65.54,4100.0,65.64,65.65,65.54,65.54,4100.0
2016-09-22 14:35:00,65.55,65.67,65.53,65.67,4100.0,65.55,65.67,65.53,65.67,4100.0
2016-09-22 14:40:00,65.67,65.71,65.64,65.68,3942.0,65.67,65.71,65.64,65.68,3942.0
2016-09-22 14:45:00,65.69,65.77,65.64,65.72,3980.0,65.69,65.77,65.64,65.72,3980.0
2016-09-22 14:50:00,65.72,65.77,65.64,65.77,3400.0,65.72,65.77,65.64,65.77,3400.0
2016-09-22 14:55:00,65.77,65.79,65.66,65.75,10100.0,65.77,65.79,65.66,65.75,10100.0
2016-09-22 15:00:00,65.74,65.76,65.72,65.75,28450.0,65.74,65.76,65.72,65.75,28450.0
2016-09-22 15:05:00,65.75,65.75,65.66,65.68,11159.0,65.75,65.75,65.66,65.68,11159.0
2016-09-22 15:10:00,65.69,65.72,65.65,65.72,8039.0,65.69,65.72,65.65,65.72,8039.0
2016-09-22 15:15:00,65.7,65.7,65.66,65.68,6308.0,65.7,65.7,65.66,65.68,6308.0
2016-09-22 15:20:00,65.67,65.69,65.66,65.67,8850.0,65.67,65.69,65.66,65.67,8850.0
2016-09-22 15:25:00,65.68,65.69,65.64,65.67,21089.0,65.68,65.69,65.64,65.67,21089.0
2016-09-22 15:30:00,65.68,65.72,65.66,65.7,10051.0,65.68,65.72,65.66,65.7,10051.0
2016-09-22 15:35:00,65.71,65.71,65.66,65.69,20133.0,65.71,65.71,65.66,65.69,20133.0
2016-09-22 15:40:00,65.69,65.71,65.66,65.71,18764.0,65.69,65.71,65.66,65.71,18764.0
2016-09-22 15:45:00,65.71,65.72,65.65,65.67,56801.0,65.71,65.72,65.65,65.67,56801.0
2016-09-22 15:50:00,65.66,65.81,65.64,65.8,43643.0,65.66,65.81,65.64,65.8,43643.0
2016-09-22 15:55:00,65.8,65.81,65.68,65.73,59151.0,65.8,65.81,65.68,65.73,59151.0
2016-09-23 09:30:00,65.73,65.75,65.5,65.56,31278.0,65.73,65.75,65.5,65.56,31278.0
2016-09-23 09:35:00,65.56,65.73,65.35,65.53,26307.0,65.56,65.73,65.35,65.53,26307.0
2016-09-23 09:40:00,65.53,65.69,65.5,65.59,23841.0,65.53,65.69,65.5,65.59,23841.0
2016-09-23 09:45:00,65.62,65.62,65.4,65.44,30565.0,65.62,65.62,65.4,65.44,30565.0
2016-09-23 09:50:00,65.44,65.48,65.31,65.46,21077.0,65.44,65.48,65.31,65.46,21077.0
2016-09-23 09:55:00,65.44,65.74,65.44,65.67,39374.0,65.44,65.74,65.44,65.67,39374.0
2016-09-23 10:00:00,65.64,65.79,65.64,65.77,22541.0,65.64,65.79,65.64,65.77,22541.0
2016-09-23 10:05:00,65.76,65.79,65.61,65.72,12320.0,65.76,65.79,65.61,65.72,12320.0
2016-09-23 10:10:00,65.63,65.74,65.6,65.73,13899.0,65.63,65.74,65.6,65.73,13899.0
2016-09-23 10:15:00,65.76,65.76,65.66,65.69,5000.0,65.76,65.76,65.66,65.69,5000.0
2016-09-23 10:20:00,65.72,65.89,65.71,65.89,7453.0,65.72,65.89,65.71,65.89,7453.0
2016-09-23 10:25:00,65.89,65.92,65.82,65.88,11681.0,65.89,65.92,65.82,65.88,11681.0
2016-09-23 10:30:00,65.88,65.88,65.75,65.76,14304.0,65.88,65.88,65.75,65.76,14304.0
2016-09-23 10:35:00,65.76,65.85,65.76,65.85,15675.0,65.76,65.85,65.76,65.85,15675.0
2016-09-23 10:40:00,65.84,65.93,65.84,65.93,11965.0,65.84,65.93,65.84,65.93,11965.0
2016-09-23 10:45:00,65.93,65.96,65.89,65.94,16603.0,65.93,65.96,65.89,65.94,16603.0
2016-09-23 10:50:00,65.94,65.94,65.82,65.87,30703.0,65.94,65.94,65.82,65.87,30703.0
2016-09-23 10:55:00,65.86,65.92,65.84,65.87,32700.0,65.86,65.92,65.84,65.87,32700.0
2016-09-23 11:00:00,65.87,65.93,65.85,65.93,27574.0,65.87,65.93,65.85,65.93,27574.0
2016-09-23 11:05:00,65.92,65.92,65.82,65.85,23154.0,65.92,65.92,65.82,65.85,23154.0
2016-09-23 11:10:00,65.84,65.86,65.77,65.83,7000.0,65.84,65.86,65.77,65.83,7000.0
2016-09-23 11:15:00,65.83,65.84,65.76,65.79,9334.0,65.83,65.84,65.76,65.79,9334.0
2016-09-23 11:20:00,65.79,65.82,65.77,65.81,9839.0,65.79,65.82,65.77,65.81,9839.0
2016-09-23 11:25:00,65.81,65.82,65.77,65.79,24061.0,65.81,65.82,65.77,65.79,24061.0
2016-09-23 11:30:00,65.78,65.79,65.69,65.75,20213.0,65.78,65.79,65.69,65.75,20213.0
2016-09-23 11:35:00,65.74,65.75,65.68,65.68,10022.0,65.74,65.75,65.68,65.68,10022.0
2016-09-23 11:40:00,65.7,65.7,65.63,65.63,5003.0,65.7,65.7,65.63,65.63,5003.0
2016-09-23 11:45:00,65.63,65.65,65.55,65.6,9044.0,65.63,65.65,65.55,65.6,9044.0
2016-09-23 11:50:00,65.6,65.65,65.59,65.63,10184.0,65.6,65.65,65.59,65.63,10184.0
2016-09-23 11:55:00,65.64,65.65,65.49,65.55,12997.0,65.64,65.65,65.49,65.55,12997.0
2016-09-23 12:00:00,65.57,65.67,65.54,65.67,6077.0,65.57,65.67,65.54,65.67,6077.0
2016-09-23 12:05:00,65.67,65.67,65.59,65.6,6998.0,65.67,65.67,65.59,65.6,6998.0
2016-09-23 12:10:00,65.6,65.65,65.6,65.63,6700.0,65.6,65.65,65.6,65.63,6700.0
2016-09-23 12:15:00,65.63,65.63,65.59,65.62,3308.0,65.63,65.63,65.59,65.62,3308.0
2016-09-23 12:20:00,65.64,65.66,65.63,65.64,3414.0,65.64,65.66,65.63,65.64,3414.0
2016-09-23 12:25:00,65.64,65.64,65.52,65.53,5400.0,65.64,65.64,65.52,65.53,5400.0
2016-09-23 12:30:00,65.54,65.57,65.54,65.56,3606.0,65.54,65.57,65.54,65.56,3606.0
2016-09-23 12:35:00,65.55,65.56,65.45,65.47,9118.0,65.55,65.56,65.45,65.47,9118.0
2016-09-23 12:40:00,65.45,65.48,65.44,65.48,3800.0,65.45,65.48,65.44,65.48,3800.0
2016-09-23 12:45:00,65.48,65.49,65.44,65.47,6506.0,65.48,65.49,65.44,65.47,6506.0
2016-09-23 12:50:00,65.46,65.46,65.44,65.44,4056.0,65.46,65.46,65.44,65.44,4056.0
2016-09-23 12:55:00,65.44,65.56,65.41,65.56,26051.0,65.44,65.56,65.41,65.56,26051.0
2016-09-23 13:00:00,65.54,65.59,65.48,65.59,10282.0,65.54,65.59,65.48,65.59,10282.0
2016-09-23 13:05:00,65.57,65.61,65.54,65.59,19057.0,65.57,65.61,65.54,65.59,19057.0
2016-09-23 13:10:00,65.58,65.62,65.52,65.6,9800.0,65.58,65.62,65.52,65.6,9800.0
2016-09-23 13:15:00,65.6,65.63,65.49,65.54,10236.0,65.6,65.63,65.49,65.54,10236.0
2016-09-23 13:20:00,65.55,65.61,65.55,65.58,4100.0,65.55,65.61,65.55,65.58,4100.0
2016-09-23 13:25:00,65.58,65.61,65.55,65.58,3500.0,65.58,65.61,65.55,65.58,3500.0
2016-09-23 13:30:00,65.56,65.56,65.5,65.53,2300.0,65.56,65.56,65.5,65.53,2300.0
2016-09-23 13:35:00,65.51,65.52,65.47,65.5,4000.0,65.51,65.52,65.47,65.5,4000.0
2016-09-23 13:40:00,65.5,65.51,65.46,65.48,7003.0,65.5,65.51,65.46,65.48,7003.0
2016-09-23 13:45:00,65.51,65.51,65.36,65.38,13662.0,65.51,65.51,65.36,65.38,13662.0
2016-09-23 13:50:00,65.38,65.38,65.31,65.37,6822.0,65.38,65.38,65.31,65.37,6822.0
2016-09-23 13:55:00,65.37,65.43,65.37,65.38,4022.0,65.37,65.43,65.37,65.38,4022.0
2016-09-23 14:00:00,65.36,65.37,65.33,65.35,5306.0,65.36,65.37,65.33,65.35,5306.0
2016-09-23 14:05:00,65.36,65.41,65.33,65.4,5998.0,65.36,65.41,65.33,65.4,5998.0
2016-09-23 14:10:00,65.41,65.43,65.31,65.31,9231.0,65.41,65.43,65.31,65.31,9231.0
2016-09-23 14:15:00,65.31,65.35,65.28,65.34,7725.0,65.31,65.35,65.28,65.34,7725.0
2016-09-23 14:20:00,65.33,65.34,65.28,65.29,2415.0,65.33,65.34,65.28,65.29,2415.0
2016-09-23 14:25:00,65.32,65.33,65.24,65.28,5641.0,65.32,65.33,65.24,65.28,5641.0
2016-09-23 14:30:00,65.26,65.3,65.26,65.3,4651.0,65.26,65.3,65.26,65.3,4651.0
2016-09-23 14:35:00,65.29,65.3,65.27,65.29,9580.0,65.29,65.3,65.27,65.29,9580.0
2016-09-23 14:40:00,65.29,65.3,65.26,65.29,8433.0,65.29,65.3,65.26,65.29,8433.0
2016-09-23 14:45:00,65.3,65.3,65.26,65.27,5331.0,65.3,65.3,65.26,65.27,5331.0
2016-09-23 14:50:00,65.26,65.29,65.23,65.29,3400.0,65.26,65.29,65.23,65.29,3400.0
2016-09-23 14:55:00,65.29,65.29,65.27,65.29,4000.0,65.29,65.29,65.27,65.29,4000.0
2016-09-23 15:00:00,65.29,65.29,65.24,65.24,7701.0,65.29,65.29,65.24,65.24,7701.0
2016-09-23 15:05:00,65.23,65.3,65.23,65.25,6678.0,65.23,65.3,65.23,65.25,6678.0
2016-09-23 15:10:00,65.25,65.26,65.22,65.24,9868.0,65.25,65.26,65.22,65.24,9868.0
2016-09-23 15:15:00,65.23,65.23,65.12,65.14,24496.0,65.23,65.23,65.12,65.14,24496.0
2016-09-23 15:20:00,65.14,65.15,65.13,65.13,12351.0,65.14,65.15,65.13,65.13,12351.0
2016-09-23 15:25:00,65.14,65.18,65.13,65.17,18143.0,65.14,65.18,65.13,65.17,18143.0
2016-09-23 15:30:00,65.18,65.3,65.18,65.2,26641.0,65.18,65.3,65.18,65.2,26641.0
2016-09-23 15:35:00,65.2,65.23,65.17,65.18,37320.0,65.2,65.23,65.17,65.18,37320.0
2016-09-23 15:40:00,65.18,65.2,65.15,65.18,24881.0,65.18,65.2,65.15,65.18,24881.0
2016-09-23 15:45:00,65.18,65.2,65.15,65.16,30202.0,65.18,65.2,65.15,65.16,30202.0
2016-09-23 15:50:00,65.16,65.21,65.14,65.2,52637.0,65.16,65.21,65.14,65.2,52637.0
2016-09-23 15:55:00,65.2,65.24,65.17,65.19,77182.0,65.2,65.24,65.17,65.19,77182.0
2016-09-26 09:30:00,65.11,65.12,64.78,64.84,28729.0,65.11,65.12,64.78,64.84,28729.0
2016-09-26 09:35:00,64.77,64.77,64.52,64.59,29596.0,64.77,64.77,64.52,64.59,29596.0
2016-09-26 09:40:00,64.6,64.73,64.54,64.69,42268.0,64.6,64.73,64.54,64.69,42268.0
2016-09-26 09:45:00,64.71,65.03,64.71,64.9,20306.0,64.71,65.03,64.71,64.9,20306.0
2016-09-26 09:50:00,64.9,64.9,64.6,64.79,60382.0,64.9,64.9,64.6,64.79,60382.0
2016-09-26 09:55:00,64.79,64.8,64.57,64.57,22200.0,64.79,64.8,64.57,64.57,22200.0
2016-09-26 10:00:00,64.56,64.63,64.23,64.37,61226.0,64.56,64.63,64.23,64.37,61226.0
2016-09-26 10:05:00,64.37,64.49,64.33,64.37,18018.0,64.37,64.49,64.33,64.37,18018.0
2016-09-26 10:10:00,64.37,64.64,64.37,64.63,15008.0,64.37,64.64,64.37,64.63,15008.0
2016-09-26 10:15:00,64.64,64.76,64.61,64.76,28292.0,64.64,64.76,64.61,64.76,28292.0
2016-09-26 10:20:00,64.76,64.83,64.73,64.74,29250.0,64.76,64.83,64.73,64.74,29250.0
2016-09-26 10:25:00,64.71,64.85,64.71,64.73,10159.0,64.71,64.85,64.71,64.73,10159.0
2016-09-26 10:30:00,64.73,64.85,64.73,64.85,4105.0,64.73,64.85,64.73,64.85,4105.0
2016-09-26 10:35:00,64.84,64.91,64.73,64.76,6950.0,64.84,64.91,64.73,64.76,6950.0
2016-09-26 10:40:00,64.75,64.84,64.74,64.81,5300.0,64.75,64.84,64.74,64.81,5300.0
2016-09-26 10:45:00,64.81,64.82,64.68,64.73,16100.0,64.81,64.82,64.68,64.73,16100.0
2016-09-26 10:50:00,64.72,64.74,64.58,64.59,7855.0,64.72,64.74,64.58,64.59,7855.0
2016-09-26 10:55:00,64.58,64.59,64.48,64.48,5710.0,64.58,64.59,64.48,64.48,5710.0
2016-09-26 11:00:00,64.48,64.48,64.41,64.44,5135.0,64.48,64.48,64.41,64.44,5135.0
2016-09-26 11:05:00,64.44,64.56,64.44,64.53,6310.0,64.44,64.56,64.44,64.53,6310.0
2016-09-26 11:10:00,64.54,64.55,64.46,64.46,4200.0,64.54,64.55,64.46,64.46,4200.0
2016-09-26 11:15:00,64.46,64.52,64.46,64.5,11099.0,64.46,64.52,64.46,64.5,11099.0
2016-09-26 11:20:00,64.5,64.53,64.48,64.49,7100.0,64.5,64.53,64.48,64.49,7100.0
2016-09-26 11:25:00,64.46,64.52,64.45,64.52,11670.0,64.46,64.52,64.45,64.52,11670.0
2016-09-26 11:30:00,64.54,64.61,64.52,64.56,18920.0,64.54,64.61,64.52,64.56,18920.0
2016-09-26 11:35:00,64.59,64.6,64.55,64.56,17464.0,64.59,64.6,64.55,64.56,17464.0
2016-09-26 11:40:00,64.58,64.59,64.49,64.5,14400.0,64.58,64.59,64.49,64.5,14400.0
2016-09-26 11:45:00,64.49,64.55,64.46,64.54,4156.0,64.49,64.55,64.46,64.54,4156.0
2016-09-26 11:50:00,64.55,64.57,64.52,64.56,5716.0,64.55,64.57,64.52,64.56,5716.0
2016-09-26 11:55:00,64.57,64.59,64.54,64.54,4600.0,64.57,64.59,64.54,64.54,4600.0
2016-09-26 12:00:00,64.54,64.59,64.54,64.59,9188.0,64.54,64.59,64.54,64.59,9188.0
2016-09-26 12:05:00,64.6,64.64,64.59,64.64,3879.0,64.6,64.64,64.59,64.64,3879.0
2016-09-26 12:10:00,64.63,64.69,64.61,64.68,5600.0,64.63,64.69,64.61,64.68,5600.0
2016-09-26 12:15:00,64.68,64.76,64.68,64.72,11552.0,64.68,64.76,64.68,64.72,11552.0
2016-09-26 12:20:00,64.71,64.75,64.7,64.75,5470.0,64.71,64.75,64.7,64.75,5470.0
2016-09-26 12:25:00,64.74,64.74,64.64,64.67,3504.0,64.74,64.74,64.64,64.67,3504.0
2016-09-26 12:30:00,64.66,64.7,64.63,64.7,3200.0,64.66,64.7,64.63,64.7,3200.0
2016-09-26 12:35:00,64.7,64.71,64.63,64.66,7350.0,64.7,64.71,64.63,64.66,7350.0
2016-09-26 12:40:00,64.66,64.73,64.6,64.73,4600.0,64.66,64.73,64.6,64.73,4600.0
2016-09-26 12:45:00,64.75,64.75,64.65,64.66,4148.0,64.75,64.75,64.65,64.66,4148.0
2016-09-26 12:50:00,64.64,64.66,64.61,64.62,2994.0,64.64,64.66,64.61,64.62,2994.0
2016-09-26 12:55:00,64.62,64.71,64.61,64.69,3400.0,64.62,64.71,64.61,64.69,3400.0
2016-09-26 13:00:00,64.69,64.74,64.69,64.71,4061.0,64.69,64.74,64.69,64.71,4061.0
2016-09-26 13:05:00,64.71,64.72,64.59,64.62,6100.0,64.71,64.72,64.59,64.62,6100.0
2016-09-26 13:10:00,64.61,64.64,64.6,64.61,3500.0,64.61,64.64,64.6,64.61,3500.0
2016-09-26 13:15:00,64.6,64.65,64.59,64.6,5100.0,64.6,64.65,64.59,64.6,5100.0
2016-09-26 13:20:00,64.59,64.6,64.53,64.53,2900.0,64.59,64.6,64.53,64.53,2900.0
2016-09-26 13:25:00,64.52,64.52,64.47,64.47,6220.0,64.52,64.52,64.47,64.47,6220.0
2016-09-26 13:30:00,64.47,64.5,64.45,64.5,7078.0,64.47,64.5,64.45,64.5,7078.0
2016-09-26 13:35:00,64.49,64.49,64.42,64.43,4000.0,64.49,64.49,64.42,64.43,4000.0
2016-09-26 13:40:00,64.44,64.47,64.41,64.41,5340.0,64.44,64.47,64.41,64.41,5340.0
2016-09-26 13:45:00,64.41,64.52,64.4,64.51,4717.0,64.41,64.52,64.4,64.51,4717.0
2016-09-26 13:50:00,64.51,64.52,64.48,64.49,8600.0,64.51,64.52,64.48,64.49,8600.0
2016-09-26 13:55:00,64.5,64.5,64.43,64.45,9365.0,64.5,64.5,64.43,64.45,9365.0
2016-09-26 14:00:00,64.48,64.56,64.47,64.55,2400.0,64.48,64.56,64.47,64.55,2400.0
2016-09-26 14:05:00,64.56,64.58,64.54,64.56,4600.0,64.56,64.58,64.54,64.56,4600.0
2016-09-26 14:10:00,64.56,64.56,64.45,64.48,52700.0,64.56,64.56,64.45,64.48,52700.0
2016-09-26 14:15:00,64.48,64.56,64.47,64.55,2890.0,64.48,64.56,64.47,64.55,2890.0
2016-09-26 14:20:00,64.54,64.57,64.51,64.53,36582.0,64.54,64.57,64.51,64.53,36582.0
2016-09-26 14:25:00,64.53,64.54,64.5,64.51,2900.0,64.53,64.54,64.5,64.51,2900.0
2016-09-26 14:30:00,64.5,64.5,64.46,64.47,3182.0,64.5,64.5,64.46,64.47,3182.0
2016-09-26 14:35:00,64.47,64.47,64.34,64.34,12795.0,64.47,64.47,64.34,64.34,12795.0
2016-09-26 14:40:00,64.34,64.36,64.31,64.36,5678.0,64.34,64.36,64.31,64.36,5678.0
2016-09-26 14:45:00,64.36,64.43,64.36,64.43,5639.0,64.36,64.43,64.36,64.43,5639.0
2016-09-26 14:50:00,64.45,64.45,64.4,64.41,3617.0,64.45,64.45,64.4,64.41,3617.0
2016-09-26 14:55:00,64.41,64.45,64.35,64.35,5860.0,64.41,64.45,64.35,64.35,5860.0
2016-09-26 15:00:00,64.35,64.35,64.31,64.31,6750.0,64.35,64.35,64.31,64.31,6750.0
2016-09-26 15:05:00,64.31,64.34,64.27,64.32,9391.0,64.31,64.34,64.27,64.32,9391.0
2016-09-26 15:10:00,64.33,64.33,64.29,64.3,6740.0,64.33,64.33,64.29,64.3,6740.0
2016-09-26 15:15:00,64.31,64.33,64.27,64.27,3125.0,64.31,64.33,64.27,64.27,3125.0
2016-09-26 15:20:00,64.27,64.28,64.25,64.26,13764.0,64.27,64.28,64.25,64.26,13764.0
2016-09-26 15:25:00,64.26,64.26,64.23,64.24,15560.0,64.26,64.26,64.23,64.24,15560.0
2016-09-26 15:30:00,64.24,64.25,64.14,64.14,26272.0,64.24,64.25,64.14,64.14,26272.0
2016-09-26 15:35:00,64.14,64.16,64.12,64.14,28290.0,64.14,64.16,64.12,64.14,28290.0
2016-09-26 15:40:00,64.13,64.13,64.0,64.03,44742.0,64.13,64.13,64.0,64.03,44742.0
2016-09-26 15:45:00,64.03,64.05,63.93,63.98,79327.0,64.03,64.05,63.93,63.98,79327.0
2016-09-26 15:50:00,63.98,64.03,63.86,63.93,117267.0,63.98,64.03,63.86,63.93,117267.0
2016-09-26 15:55:00,63.94,64.08,63.94,64.03,69570.0,63.94,64.08,63.94,64.03,69570.0
2016-09-27 09:30:00,64.19,64.22,63.12,63.21,56232.0,64.19,64.22,63.12,63.21,56232.0
2016-09-27 09:35:00,63.21,63.48,63.08,63.27,61627.0,63.21,63.48,63.08,63.27,61627.0
2016-09-27 09:40:00,63.28,63.3,62.89,63.07,67336.0,63.28,63.3,62.89,63.07,67336.0
2016-09-27 09:45:00,63.05,63.76,63.0,63.63,94927.0,63.05,63.76,63.0,63.63,94927.0
2016-09-27 09:50:00,63.61,63.85,63.42,63.8,19838.0,63.61,63.85,63.42,63.8,19838.0
2016-09-27 09:55:00,63.82,63.84,63.65,63.8,25215.0,63.82,63.84,63.65,63.8,25215.0
2016-09-27 10:00:00,63.76,63.98,63.75,63.89,22934.0,63.76,63.98,63.75,63.89,22934.0
2016-09-27 10:05:00,63.91,63.96,63.8,63.83,36711.0,63.91,63.96,63.8,63.83,36711.0
2016-09-27 10:10:00,63.83,63.92,63.69,63.88,29697.0,63.83,63.92,63.69,63.88,29697.0
2016-09-27 10:15:00,63.88,64.06,63.86,63.93,22317.0,63.88,64.06,63.86,63.93,22317.0
2016-09-27 10:20:00,63.92,63.95,63.86,63.95,19784.0,63.92,63.95,63.86,63.95,19784.0
2016-09-27 10:25:00,63.97,64.03,63.81,63.81,9650.0,63.97,64.03,63.81,63.81,9650.0
2016-09-27 10:30:00,63.81,63.88,63.69,63.71,18789.0,63.81,63.88,63.69,63.71,18789.0
2016-09-27 10:35:00,63.71,63.87,63.7,63.86,10050.0,63.71,63.87,63.7,63.86,10050.0
2016-09-27 10:40:00,63.87,63.87,63.71,63.77,14250.0,63.87,63.87,63.71,63.77,14250.0
2016-09-27 10:45:00,63.8,63.8,63.7,63.7,9603.0,63.8,63.8,63.7,63.7,9603.0
2016-09-27 10:50:00,63.67,63.75,63.6,63.62,13856.0,63.67,63.75,63.6,63.62,13856.0
2016-09-27 10:55:00,63.62,63.86,63.62,63.84,18059.0,63.62,63.86,63.62,63.84,18059.0
2016-09-27 11:00:00,63.85,63.86,63.8,63.81,12091.0,63.85,63.86,63.8,63.81,12091.0
2016-09-27 11:05:00,63.82,63.83,63.66,63.7,12800.0,63.82,63.83,63.66,63.7,12800.0
2016-09-27 11:10:00,63.73,63.88,63.71,63.87,20700.0,63.73,63.88,63.71,63.87,20700.0
2016-09-27 11:15:00,63.85,63.98,63.83,63.85,22509.0,63.85,63.98,63.83,63.85,22509.0
2016-09-27 11:20:00,63.87,63.93,63.81,63.91,12918.0,63.87,63.93,63.81,63.91,12918.0
2016-09-27 11:25:00,63.91,63.94,63.83,63.92,9633.0,63.91,63.94,63.83,63.92,9633.0
2016-09-27 11:30:00,63.95,63.95,63.8,63.8,15819.0,63.95,63.95,63.8,63.8,15819.0
2016-09-27 11:35:00,63.79,63.89,63.79,63.88,15807.0,63.79,63.89,63.79,63.88,15807.0
2016-09-27 11:40:00,63.88,63.9,63.78,63.84,18000.0,63.88,63.9,63.78,63.84,18000.0
2016-09-27 11:45:00,63.82,63.88,63.76,63.83,13510.0,63.82,63.88,63.76,63.83,13510.0
2016-09-27 11:50:00,63.8,63.85,63.77,63.77,9200.0,63.8,63.85,63.77,63.77,9200.0
2016-09-27 11:55:00,63.77,63.85,63.74,63.75,10950.0,63.77,63.85,63.74,63.75,10950.0
2016-09-27 12:00:00,63.75,63.87,63.74,63.85,13967.0,63.75,63.87,63.74,63.85,13967.0
2016-09-27 12:05:00,63.86,64.02,63.84,64.0,16030.0,63.86,64.02,63.84,64.0,16030.0
2016-09-27 12:10:00,64.0,64.11,63.97,63.97,19263.0,64.0,64.11,63.97,63.97,19263.0
2016-09-27 12:15:00,63.95,64.06,63.94,64.06,13100.0,63.95,64.06,63.94,64.06,13100.0
2016-09-27 12:20:00,64.06,64.29,64.05,64.27,24472.0,64.06,64.29,64.05,64.27,24472.0
2016-09-27 12:25:00,64.28,64.33,64.13,64.16,18773.0,64.28,64.33,64.13,64.16,18773.0
2016-09-27 12:30:00,64.15,64.15,63.97,63.97,11300.0,64.15,64.15,63.97,63.97,11300.0
2016-09-27 12:35:00,63.96,64.2,63.89,64.17,62180.0,63.96,64.2,63.89,64.17,62180.0
2016-09-27 12:40:00,64.17,64.2,64.06,64.07,18386.0,64.17,64.2,64.06,64.07,18386.0
2016-09-27 12:45:00,64.05,64.15,64.03,64.03,12369.0,64.05,64.15,64.03,64.03,12369.0
2016-09-27 12:50:00,64.01,64.02,63.94,63.98,14651.0,64.01,64.02,63.94,63.98,14651.0
2016-09-27 12:55:00,63.99,64.01,63.88,63.93,14500.0,63.99,64.01,63.88,63.93,14500.0
2016-09-27 13:00:00,63.93,63.97,63.92,63.92,7884.0,63.93,63.97,63.92,63.92,7884.0
2016-09-27 13:05:00,63.89,63.95,63.83,63.94,9370.0,63.89,63.95,63.83,63.94,9370.0
2016-09-27 13:10:00,63.93,63.98,63.89,63.92,8837.0,63.93,63.98,63.89,63.92,8837.0
2016-09-27 13:15:00,63.91,64.06,63.87,64.06,20189.0,63.91,64.06,63.87,64.06,20189.0
2016-09-27 13:20:00,64.08,64.13,64.06,64.13,18419.0,64.08,64.13,64.06,64.13,18419.0
2016-09-27 13:25:00,64.13,64.17,64.03,64.14,16579.0,64.13,64.17,64.03,64.14,16579.0
2016-09-27 13:30:00,64.14,64.17,63.99,63.99,15427.0,64.14,64.17,63.99,63.99,15427.0
2016-09-27 13:35:00,64.0,64.2,63.99,64.19,15698.0,64.0,64.2,63.99,64.19,15698.0
2016-09-27 13:40:00,64.18,64.27,64.16,64.21,15010.0,64.18,64.27,64.16,64.21,15010.0
2016-09-27 13:45:00,64.22,64.28,64.1,64.12,12594.0,64.22,64.28,64.1,64.12,12594.0
2016-09-27 13:50:00,64.12,64.24,64.11,64.12,11577.0,64.12,64.24,64.11,64.12,11577.0
2016-09-27 13:55:00,64.11,64.13,64.05,64.05,9481.0,64.11,64.13,64.05,64.05,9481.0
2016-09-27 14:00:00,64.05,64.13,63.99,64.07,24362.0,64.05,64.13,63.99,64.07,24362.0
2016-09-27 14:05:00,64.07,64.11,64.03,64.05,11743.0,64.07,64.11,64.03,64.05,11743.0
2016-09-27 14:10:00,64.05,64.2,64.05,64.13,13506.0,64.05,64.2,64.05,64.13,13506.0
2016-09-27 14:15:00,64.14,64.19,64.13,64.14,11973.0,64.14,64.19,64.13,64.14,11973.0
2016-09-27 14:20:00,64.14,64.16,64.08,64.14,10116.0,64.14,64.16,64.08,64.14,10116.0
2016-09-27 14:25:00,64.14,64.17,64.13,64.13,12000.0,64.14,64.17,64.13,64.13,12000.0
2016-09-27 14:30:00,64.12,64.18,64.08,64.15,11958.0,64.12,64.18,64.08,64.15,11958.0
2016-09-27 14:35:00,64.15,64.17,64.06,64.06,9900.0,64.15,64.17,64.06,64.06,9900.0
2016-09-27 14:40:00,64.07,64.07,64.01,64.07,7600.0,64.07,64.07,64.01,64.07,7600.0
2016-09-27 14:45:00,64.07,64.07,63.96,63.97,10517.0,64.07,64.07,63.96,63.97,10517.0
2016-09-27 14:50:00,63.95,64.09,63.94,64.08,10107.0,63.95,64.09,63.94,64.08,10107.0
2016-09-27 14:55:00,64.07,64.09,64.03,64.06,9483.0,64.07,64.09,64.03,64.06,9483.0
2016-09-27 15:00:00,64.07,64.21,64.06,64.2,19056.0,64.07,64.21,64.06,64.2,19056.0
2016-09-27 15:05:00,64.2,64.25,64.19,64.23,46213.0,64.2,64.25,64.19,64.23,46213.0
2016-09-27 15:10:00,64.22,64.23,64.16,64.2,17473.0,64.22,64.23,64.16,64.2,17473.0
2016-09-27 15:15:00,64.19,64.22,64.18,64.19,11149.0,64.19,64.22,64.18,64.19,11149.0
2016-09-27 15:20:00,64.19,64.21,64.13,64.13,21201.0,64.19,64.21,64.13,64.13,21201.0
2016-09-27 15:25:00,64.13,64.18,64.11,64.16,22219.0,64.13,64.18,64.11,64.16,22219.0
2016-09-27 15:30:00,64.16,64.22,64.11,64.21,33367.0,64.16,64.22,64.11,64.21,33367.0
2016-09-27 15:35:00,64.21,64.35,64.2,64.34,33294.0,64.21,64.35,64.2,64.34,33294.0
2016-09-27 15:40:00,64.34,64.43,64.33,64.43,59398.0,64.34,64.43,64.33,64.43,59398.0
2016-09-27 15:45:00,64.43,64.55,64.4,64.54,91058.0,64.43,64.55,64.4,64.54,91058.0
2016-09-27 15:50:00,64.54,64.6,64.45,64.59,113430.0,64.54,64.6,64.45,64.59,113430.0
2016-09-27 15:55:00,64.59,64.6,64.49,64.53,115920.0,64.59,64.6,64.49,64.53,115920.0
2016-09-28 09:30:00,64.5,64.5,64.18,64.28,25887.0,64.5,64.5,64.18,64.28,25887.0
2016-09-28 09:35:00,64.22,64.22,64.05,64.07,5520.0,64.22,64.22,64.05,64.07,5520.0
2016-09-28 09:40:00,64.11,64.4,64.0,64.4,15507.0,64.11,64.4,64.0,64.4,15507.0
2016-09-28 09:45:00,64.43,64.45,64.19,64.19,10765.0,64.43,64.45,64.19,64.19,10765.0
2016-09-28 09:50:00,64.23,64.29,64.16,64.19,16678.0,64.23,64.29,64.16,64.19,16678.0
2016-09-28 09:55:00,64.27,64.31,64.23,64.3,4650.0,64.27,64.31,64.23,64.3,4650.0
2016-09-28 10:00:00,64.3,64.37,64.1,64.23,30821.0,64.3,64.37,64.1,64.23,30821.0
2016-09-28 10:05:00,64.22,64.32,64.14,64.3,13013.0,64.22,64.32,64.14,64.3,13013.0
2016-09-28 10:10:00,64.3,64.3,64.07,64.13,19600.0,64.3,64.3,64.07,64.13,19600.0
2016-09-28 10:15:00,64.15,64.2,64.11,64.14,16204.0,64.15,64.2,64.11,64.14,16204.0
2016-09-28 10:20:00,64.15,64.25,64.14,64.2,15650.0,64.15,64.25,64.14,64.2,15650.0
2016-09-28 10:25:00,64.17,64.22,64.15,64.17,10830.0,64.17,64.22,64.15,64.17,10830.0
2016-09-28 10:30:00,64.14,64.2,63.97,64.05,22625.0,64.14,64.2,63.97,64.05,22625.0
2016-09-28 10:35:00,64.05,64.08,63.92,63.99,18242.0,64.05,64.08,63.92,63.99,18242.0
2016-09-28 10:40:00,63.99,64.0,63.91,63.97,17406.0,63.99,64.0,63.91,63.97,17406.0
2016-09-28 10:45:00,63.97,63.97,63.87,63.92,17583.0,63.97,63.97,63.87,63.92,17583.0
2016-09-28 10:50:00,63.91,63.91,63.76,63.76,16795.0,63.91,63.91,63.76,63.76,16795.0
2016-09-28 10:55:00,63.77,63.79,63.76,63.77,20460.0,63.77,63.79,63.76,63.77,20460.0
2016-09-28 11:00:00,63.77,63.78,63.63,63.66,19757.0,63.77,63.78,63.63,63.66,19757.0
2016-09-28 11:05:00,63.67,63.67,63.56,63.6,35123.0,63.67,63.67,63.56,63.6,35123.0
2016-09-28 11:10:00,63.6,63.62,63.53,63.56,39285.0,63.6,63.62,63.53,63.56,39285.0
2016-09-28 11:15:00,63.57,63.59,63.48,63.48,22660.0,63.57,63.59,63.48,63.48,22660.0
2016-09-28 11:20:00,63.48,63.55,63.46,63.55,29265.0,63.48,63.55,63.46,63.55,29265.0
2016-09-28 11:25:00,63.55,63.56,63.41,63.41,17580.0,63.55,63.56,63.41,63.41,17580.0
2016-09-28 11:30:00,63.45,63.47,63.28,63.34,20665.0,63.45,63.47,63.28,63.34,20665.0
2016-09-28 11:35:00,63.4,63.42,63.35,63.35,23307.0,63.4,63.42,63.35,63.35,23307.0
2016-09-28 11:40:00,63.35,63.45,63.35,63.42,31768.0,63.35,63.45,63.35,63.42,31768.0
2016-09-28 11:45:00,63.42,63.56,63.41,63.56,19035.0,63.42,63.56,63.41,63.56,19035.0
2016-09-28 11:50:00,63.59,63.66,63.52,63.53,19907.0,63.59,63.66,63.52,63.53,19907.0
2016-09-28 11:55:00,63.5,63.51,63.43,63.46,10698.0,63.5,63.51,63.43,63.46,10698.0
2016-09-28 12:00:00,63.46,63.47,63.41,63.46,5939.0,63.46,63.47,63.41,63.46,5939.0
2016-09-28 12:05:00,63.46,63.54,63.46,63.48,13198.0,63.46,63.54,63.46,63.48,13198.0
2016-09-28 12:10:00,63.47,63.55,63.43,63.46,11480.0,63.47,63.55,63.43,63.46,11480.0
2016-09-28 12:15:00,63.46,63.53,63.46,63.46,9917.0,63.46,63.53,63.46,63.46,9917.0
2016-09-28 12:20:00,63.47,63.53,63.42,63.51,10160.0,63.47,63.53,63.42,63.51,10160.0
2016-09-28 12:25:00,63.51,63.58,63.5,63.5,11749.0,63.51,63.58,63.5,63.5,11749.0
2016-09-28 12:30:00,63.51,63.51,63.47,63.48,4900.0,63.51,63.51,63.47,63.48,4900.0
2016-09-28 12:35:00,63.48,63.53,63.47,63.53,4840.0,63.48,63.53,63.47,63.53,4840.0
2016-09-28 12:40:00,63.52,63.54,63.45,63.47,17000.0,63.52,63.54,63.45,63.47,17000.0
2016-09-28 12:45:00,63.47,63.51,63.47,63.47,5000.0,63.47,63.51,63.47,63.47,5000.0
2016-09-28 12:50:00,63.43,63.45,63.39,63.4,3200.0,63.43,63.45,63.39,63.4,3200.0
2016-09-28 12:55:00,63.41,63.52,63.39,63.52,14883.0,63.41,63.52,63.39,63.52,14883.0
2016-09-28 13:00:00,63.52,63.6,63.49,63.55,23926.0,63.52,63.6,63.49,63.55,23926.0
2016-09-28 13:05:00,63.54,63.56,63.4,63.41,12025.0,63.54,63.56,63.4,63.41,12025.0
2016-09-28 13:10:00,63.43,63.48,63.38,63.38,8886.0,63.43,63.48,63.38,63.38,8886.0
2016-09-28 13:15:00,63.35,63.42,63.35,63.39,6312.0,63.35,63.42,63.35,63.39,6312.0
2016-09-28 13:20:00,63.39,63.46,63.38,63.39,7832.0,63.39,63.46,63.38,63.39,7832.0
2016-09-28 13:25:00,63.38,63.46,63.38,63.4,5000.0,63.38,63.46,63.38,63.4,5000.0
2016-09-28 13:30:00,63.42,63.56,63.42,63.56,9056.0,63.42,63.56,63.42,63.56,9056.0
2016-09-28 13:35:00,63.56,63.6,63.48,63.48,8152.0,63.56,63.6,63.48,63.48,8152.0
2016-09-28 13:40:00,63.49,63.49,63.43,63.43,6510.0,63.49,63.49,63.43,63.43,6510.0
2016-09-28 13:45:00,63.4,63.51,63.4,63.46,8462.0,63.4,63.51,63.4,63.46,8462.0
2016-09-28 13:50:00,63.46,63.49,63.41,63.41,9400.0,63.46,63.49,63.41,63.41,9400.0
2016-09-28 13:55:00,63.42,63.43,63.37,63.38,9263.0,63.42,63.43,63.37,63.38,9263.0
2016-09-28 14:00:00,63.39,63.43,63.38,63.43,22570.0,63.39,63.43,63.38,63.43,22570.0
2016-09-28 14:05:00,63.43,63.54,63.42,63.53,23845.0,63.43,63.54,63.42,63.53,23845.0
2016-09-28 14:10:00,63.54,63.65,63.49,63.65,27055.0,63.54,63.65,63.49,63.65,27055.0
2016-09-28 14:15:00,63.64,63.64,63.53,63.59,7685.0,63.64,63.64,63.53,63.59,7685.0
2016-09-28 14:20:00,63.59,63.63,63.55,63.62,8120.0,63.59,63.63,63.55,63.62,8120.0
2016-09-28 14:25:00,63.6,63.74,63.57,63.65,19600.0,63.6,63.74,63.57,63.65,19600.0
2016-09-28 14:30:00,63.66,63.79,63.62,63.74,47245.0,63.66,63.79,63.62,63.74,47245.0
2016-09-28 14:35:00,63.73,63.74,63.62,63.68,14173.0,63.73,63.74,63.62,63.68,14173.0
2016-09-28 14:40:00,63.7,63.72,63.6,63.6,12086.0,63.7,63.72,63.6,63.6,12086.0
2016-09-28 14:45:00,63.61,63.64,63.52,63.64,11319.0,63.61,63.64,63.52,63.64,11319.0
2016-09-28 14:50:00,63.64,63.64,63.55,63.58,10321.0,63.64,63.64,63.55,63.58,10321.0
2016-09-28 14:55:00,63.59,63.63,63.59,63.63,6404.0,63.59,63.63,63.59,63.63,6404.0
2016-09-28 15:00:00,63.63,63.64,63.58,63.64,10790.0,63.63,63.64,63.58,63.64,10790.0
2016-09-28 15:05:00,63.63,63.63,63.47,63.49,14811.0,63.63,63.63,63.47,63.49,14811.0
2016-09-28 15:10:00,63.49,63.52,63.47,63.47,11837.0,63.49,63.52,63.47,63.47,11837.0
2016-09-28 15:15:00,63.48,63.55,63.46,63.47,12048.0,63.48,63.55,63.46,63.47,12048.0
2016-09-28 15:20:00,63.46,63.51,63.4,63.4,18987.0,63.46,63.51,63.4,63.4,18987.0
2016-09-28 15:25:00,63.41,63.48,63.41,63.44,12219.0,63.41,63.48,63.41,63.44,12219.0
2016-09-28 15:30:00,63.47,63.47,63.37,63.41,23807.0,63.47,63.47,63.37,63.41,23807.0
2016-09-28 15:35:00,63.41,63.44,63.39,63.41,22877.0,63.41,63.44,63.39,63.41,22877.0
2016-09-28 15:40:00,63.42,63.45,63.4,63.45,16925.0,63.42,63.45,63.4,63.45,16925.0
2016-09-28 15:45:00,63.46,63.52,63.46,63.5,18245.0,63.46,63.52,63.46,63.5,18245.0
2016-09-28 15:50:00,63.5,63.53,63.49,63.53,22541.0,63.5,63.53,63.49,63.53,22541.0
2016-09-28 15:55:00,63.53,63.57,63.5,63.51,59482.0,63.53,63.57,63.5,63.51,59482.0
2016-09-29 09:30:00,62.78,63.13,61.71,61.93,135505.0,62.78,63.13,61.71,61.93,135505.0
2016-09-29 09:35:00,61.97,62.34,61.87,62.07,89453.0,61.97,62.34,61.87,62.07,89453.0
2016-09-29 09:40:00,62.04,62.06,61.65,61.81,79217.0,62.04,62.06,61.65,61.81,79217.0
2016-09-29 09:45:00,61.82,61.91,61.76,61.81,62395.0,61.82,61.91,61.76,61.81,62395.0
2016-09-29 09:50:00,61.8,61.98,61.7,61.7,82609.0,61.8,61.98,61.7,61.7,82609.0
2016-09-29 09:55:00,61.7,61.9,61.7,61.9,87234.0,61.7,61.9,61.7,61.9,87234.0
2016-09-29 10:00:00,61.86,61.92,61.79,61.86,30895.0,61.86,61.92,61.79,61.86,30895.0
2016-09-29 10:05:00,61.9,61.92,61.72,61.84,67129.0,61.9,61.92,61.72,61.84,67129.0
2016-09-29 10:10:00,61.82,61.87,61.78,61.82,71668.0,61.82,61.87,61.78,61.82,71668.0
2016-09-29 10:15:00,61.8,61.85,61.76,61.83,42202.0,61.8,61.85,61.76,61.83,42202.0
2016-09-29 10:20:00,61.84,62.09,61.79,62.05,40692.0,61.84,62.09,61.79,62.05,40692.0
2016-09-29 10:25:00,62.08,62.1,61.81,61.89,42702.0,62.08,62.1,61.81,61.89,42702.0
2016-09-29 10:30:00,61.89,62.02,61.87,61.93,17858.0,61.89,62.02,61.87,61.93,17858.0
2016-09-29 10:35:00,61.94,62.07,61.94,62.06,36489.0,61.94,62.07,61.94,62.06,36489.0
2016-09-29 10:40:00,62.07,62.17,62.06,62.16,59407.0,62.07,62.17,62.06,62.16,59407.0
2016-09-29 10:45:00,62.16,62.22,61.95,61.99,65545.0,62.16,62.22,61.95,61.99,65545.0
2016-09-29 10:50:00,61.98,62.07,61.95,62.02,15667.0,61.98,62.07,61.95,62.02,15667.0
2016-09-29 10:55:00,62.0,62.05,61.9,61.92,15709.0,62.0,62.05,61.9,61.92,15709.0
2016-09-29 11:00:00,61.92,61.93,61.76,61.78,42234.0,61.92,61.93,61.76,61.78,42234.0
2016-09-29 11:05:00,61.78,61.78,61.65,61.67,28796.0,61.78,61.78,61.65,61.67,28796.0
2016-09-29 11:10:00,61.68,61.69,61.56,61.6,41673.0,61.68,61.69,61.56,61.6,41673.0
2016-09-29 11:15:00,61.58,61.62,61.51,61.58,48666.0,61.58,61.62,61.51,61.58,48666.0
2016-09-29 11:20:00,61.58,61.7,61.56,61.64,25289.0,61.58,61.7,61.56,61.64,25289.0
2016-09-29 11:25:00,61.64,61.66,61.56,61.65,16044.0,61.64,61.66,61.56,61.65,16044.0
2016-09-29 11:30:00,61.62,61.75,61.62,61.72,13955.0,61.62,61.75,61.62,61.72,13955.0
2016-09-29 11:35:00,61.74,61.8,61.72,61.79,13973.0,61.74,61.8,61.72,61.79,13973.0
2016-09-29 11:40:00,61.8,61.89,61.79,61.87,27180.0,61.8,61.89,61.79,61.87,27180.0
2016-09-29 11:45:00,61.85,61.92,61.78,61.89,22440.0,61.85,61.92,61.78,61.89,22440.0
2016-09-29 11:50:00,61.89,61.99,61.82,61.97,17597.0,61.89,61.99,61.82,61.97,17597.0
2016-09-29 11:55:00,61.97,62.1,61.96,62.08,16315.0,61.97,62.1,61.96,62.08,16315.0
2016-09-29 12:00:00,62.07,62.08,61.93,61.94,28427.0,62.07,62.08,61.93,61.94,28427.0
2016-09-29 12:05:00,61.93,61.99,61.87,61.97,12676.0,61.93,61.99,61.87,61.97,12676.0
2016-09-29 12:10:00,61.95,62.0,61.94,61.96,9197.0,61.95,62.0,61.94,61.96,9197.0
2016-09-29 12:15:00,61.98,62.01,61.92,61.93,13130.0,61.98,62.01,61.92,61.93,13130.0
2016-09-29 12:20:00,61.92,61.93,61.8,61.8,16596.0,61.92,61.93,61.8,61.8,16596.0
2016-09-29 12:25:00,61.8,61.83,61.67,61.68,22678.0,61.8,61.83,61.67,61.68,22678.0
2016-09-29 12:30:00,61.68,61.82,61.67,61.78,68867.0,61.68,61.82,61.67,61.78,68867.0
2016-09-29 12:35:00,61.78,61.87,61.74,61.86,14950.0,61.78,61.87,61.74,61.86,14950.0
2016-09-29 12:40:00,61.85,61.85,61.67,61.67,17295.0,61.85,61.85,61.67,61.67,17295.0
2016-09-29 12:45:00,61.64,61.66,61.56,61.56,24357.0,61.64,61.66,61.56,61.56,24357.0
2016-09-29 12:50:00,61.55,61.56,61.44,61.51,24234.0,61.55,61.56,61.44,61.51,24234.0
2016-09-29 12:55:00,61.49,61.58,61.49,61.58,12933.0,61.49,61.58,61.49,61.58,12933.0
2016-09-29 13:00:00,61.56,61.63,61.5,61.63,88174.0,61.56,61.63,61.5,61.63,88174.0
2016-09-29 13:05:00,61.63,61.74,61.59,61.72,42814.0,61.63,61.74,61.59,61.72,42814.0
2016-09-29 13:10:00,61.73,61.79,61.68,61.7,40539.0,61.73,61.79,61.68,61.7,40539.0
2016-09-29 13:15:00,61.69,61.82,61.68,61.8,24102.0,61.69,61.82,61.68,61.8,24102.0
2016-09-29 13:20:00,61.79,61.94,61.78,61.85,60889.0,61.79,61.94,61.78,61.85,60889.0
2016-09-29 13:25:00,61.84,61.84,61.72,61.72,11411.0,61.84,61.84,61.72,61.72,11411.0
2016-09-29 13:30:00,61.72,61.74,61.61,61.72,28886.0,61.72,61.74,61.61,61.72,28886.0
2016-09-29 13:35:00,61.7,61.73,61.63,61.66,88948.0,61.7,61.73,61.63,61.66,88948.0
2016-09-29 13:40:00,61.66,61.66,61.52,61.54,81196.0,61.66,61.66,61.52,61.54,81196.0
2016-09-29 13:45:00,61.57,61.57,61.39,61.41,20454.0,61.57,61.57,61.39,61.41,20454.0
2016-09-29 13:50:00,61.41,61.43,61.26,61.31,17306.0,61.41,61.43,61.26,61.31,17306.0
2016-09-29 13:55:00,61.29,61.3,61.17,61.21,19963.0,61.29,61.3,61.17,61.21,19963.0
2016-09-29 14:00:00,61.2,61.31,61.19,61.28,20342.0,61.2,61.31,61.19,61.28,20342.0
2016-09-29 14:05:00,61.29,61.35,61.28,61.31,18663.0,61.29,61.35,61.28,61.31,18663.0
2016-09-29 14:10:00,61.31,61.31,61.15,61.18,22083.0,61.31,61.31,61.15,61.18,22083.0
2016-09-29 14:15:00,61.18,61.32,61.14,61.25,25465.0,61.18,61.32,61.14,61.25,25465.0
2016-09-29 14:20:00,61.24,61.46,61.23,61.45,22247.0,61.24,61.46,61.23,61.45,22247.0
2016-09-29 14:25:00,61.45,61.63,61.39,61.59,68225.0,61.45,61.63,61.39,61.59,68225.0
2016-09-29 14:30:00,61.6,61.64,61.53,61.56,30567.0,61.6,61.64,61.53,61.56,30567.0
2016-09-29 14:35:00,61.58,61.65,61.57,61.63,24365.0,61.58,61.65,61.57,61.63,24365.0
2016-09-29 14:40:00,61.6,61.65,61.54,61.57,13595.0,61.6,61.65,61.54,61.57,13595.0
2016-09-29 14:45:00,61.56,61.58,61.46,61.56,27235.0,61.56,61.58,61.46,61.56,27235.0
2016-09-29 14:50:00,61.56,61.57,61.46,61.57,18071.0,61.56,61.57,61.46,61.57,18071.0
2016-09-29 14:55:00,61.55,61.61,61.55,61.61,18918.0,61.55,61.61,61.55,61.61,18918.0
2016-09-29 15:00:00,61.58,61.6,61.39,61.39,32767.0,61.58,61.6,61.39,61.39,32767.0
2016-09-29 15:05:00,61.41,61.41,61.21,61.21,39106.0,61.41,61.41,61.21,61.21,39106.0
2016-09-29 15:10:00,61.21,61.31,61.17,61.26,30100.0,61.21,61.31,61.17,61.26,30100.0
2016-09-29 15:15:00,61.29,61.33,61.27,61.31,15154.0,61.29,61.33,61.27,61.31,15154.0
2016-09-29 15:20:00,61.31,61.39,61.26,61.28,28143.0,61.31,61.39,61.26,61.28,28143.0
2016-09-29 15:25:00,61.28,61.32,61.15,61.31,28467.0,61.28,61.32,61.15,61.31,28467.0
2016-09-29 15:30:00,61.31,61.36,61.23,61.31,34952.0,61.31,61.36,61.23,61.31,34952.0
2016-09-29 15:35:00,61.32,61.36,61.27,61.31,37264.0,61.32,61.36,61.27,61.31,37264.0
2016-09-29 15:40:00,61.32,61.39,61.15,61.21,46007.0,61.32,61.39,61.15,61.21,46007.0
2016-09-29 15:45:00,61.21,61.22,61.1,61.1,47732.0,61.21,61.22,61.1,61.1,47732.0
2016-09-29 15:50:00,61.12,61.12,61.06,61.09,88749.0,61.12,61.12,61.06,61.09,88749.0
2016-09-29 15:55:00,61.09,61.1,60.94,61.0,220216.0,61.09,61.1,60.94,61.0,220216.0
2016-09-30 09:30:00,60.96,61.26,60.67,60.84,48165.0,60.96,61.26,60.67,60.84,48165.0
2016-09-30 09:35:00,60.8,60.97,60.75,60.86,68354.0,60.8,60.97,60.75,60.86,68354.0
2016-09-30 09:40:00,60.91,61.0,60.73,60.8,42567.0,60.91,61.0,60.73,60.8,42567.0
2016-09-30 09:45:00,60.79,60.83,60.56,60.56,38808.0,60.79,60.83,60.56,60.56,38808.0
2016-09-30 09:50:00,60.6,60.69,60.29,60.3,55686.0,60.6,60.69,60.29,60.3,55686.0
2016-09-30 09:55:00,60.32,60.63,60.17,60.58,105563.0,60.32,60.63,60.17,60.58,105563.0
2016-09-30 10:00:00,60.59,60.72,60.56,60.67,39815.0,60.59,60.72,60.56,60.67,39815.0
2016-09-30 10:05:00,60.64,60.68,60.54,60.61,30150.0,60.64,60.68,60.54,60.61,30150.0
2016-09-30 10:10:00,60.62,60.86,60.62,60.85,123526.0,60.62,60.86,60.62,60.85,123526.0
2016-09-30 10:15:00,60.88,60.96,60.79,60.8,44864.0,60.88,60.96,60.79,60.8,44864.0
2016-09-30 10:20:00,60.81,60.9,60.76,60.84,32108.0,60.81,60.9,60.76,60.84,32108.0
2016-09-30 10:25:00,60.85,60.87,60.65,60.65,27751.0,60.85,60.87,60.65,60.65,27751.0
2016-09-30 10:30:00,60.67,60.83,60.67,60.75,37789.0,60.67,60.83,60.67,60.75,37789.0
2016-09-30 10:35:00,60.73,60.9,60.73,60.86,27350.0,60.73,60.9,60.73,60.86,27350.0
2016-09-30 10:40:00,60.84,60.86,60.75,60.77,43299.0,60.84,60.86,60.75,60.77,43299.0
2016-09-30 10:45:00,60.77,60.79,60.56,60.6,42229.0,60.77,60.79,60.56,60.6,42229.0
2016-09-30 10:50:00,60.61,60.77,60.61,60.71,17935.0,60.61,60.77,60.61,60.71,17935.0
2016-09-30 10:55:00,60.71,60.85,60.68,60.85,16445.0,60.71,60.85,60.68,60.85,16445.0
2016-09-30 11:00:00,60.85,60.9,60.78,60.8,19501.0,60.85,60.9,60.78,60.8,19501.0
2016-09-30 11:05:00,60.79,60.88,60.78,60.8,22196.0,60.79,60.88,60.78,60.8,22196.0
2016-09-30 11:10:00,60.82,60.87,60.77,60.85,20674.0,60.82,60.87,60.77,60.85,20674.0
2016-09-30 11:15:00,60.85,60.9,60.81,60.85,73866.0,60.85,60.9,60.81,60.85,73866.0
2016-09-30 11:20:00,60.86,60.9,60.81,60.85,49843.0,60.86,60.9,60.81,60.85,49843.0
2016-09-30 11:25:00,60.85,60.93,60.84,60.89,35327.0,60.85,60.93,60.84,60.89,35327.0
2016-09-30 11:30:00,60.9,60.93,60.86,60.91,18313.0,60.9,60.93,60.86,60.91,18313.0
2016-09-30 11:35:00,60.9,61.0,60.86,60.89,44929.0,60.9,61.0,60.86,60.89,44929.0
2016-09-30 11:40:00,60.89,60.96,60.83,60.96,13557.0,60.89,60.96,60.83,60.96,13557.0
2016-09-30 11:45:00,60.97,61.12,60.93,61.12,16715.0,60.97,61.12,60.93,61.12,16715.0
2016-09-30 11:50:00,61.12,61.14,61.04,61.1,13125.0,61.12,61.14,61.04,61.1,13125.0
2016-09-30 11:55:00,61.1,61.18,61.07,61.07,19655.0,61.1,61.18,61.07,61.07,19655.0
2016-09-30 12:00:00,61.05,61.12,61.05,61.1,8027.0,61.05,61.12,61.05,61.1,8027.0
2016-09-30 12:05:00,61.12,61.19,61.05,61.16,31920.0,61.12,61.19,61.05,61.16,31920.0
2016-09-30 12:10:00,61.16,61.17,61.06,61.13,17608.0,61.16,61.17,61.06,61.13,17608.0
2016-09-30 12:15:00,61.14,61.24,61.13,61.17,11367.0,61.14,61.24,61.13,61.17,11367.0
2016-09-30 12:20:00,61.16,61.17,61.07,61.11,9015.0,61.16,61.17,61.07,61.11,9015.0
2016-09-30 12:25:00,61.12,61.16,61.1,61.12,8300.0,61.12,61.16,61.1,61.12,8300.0
2016-09-30 12:30:00,61.1,61.14,61.0,61.05,19438.0,61.1,61.14,61.0,61.05,19438.0
2016-09-30 12:35:00,61.02,61.09,61.0,61.06,13110.0,61.02,61.09,61.0,61.06,13110.0
2016-09-30 12:40:00,61.07,61.09,61.0,61.05,16032.0,61.07,61.09,61.0,61.05,16032.0
2016-09-30 12:45:00,61.07,61.07,61.0,61.02,15550.0,61.07,61.07,61.0,61.02,15550.0
2016-09-30 12:50:00,61.02,61.07,61.0,61.03,10646.0,61.02,61.07,61.0,61.03,10646.0
2016-09-30 12:55:00,61.04,61.09,61.0,61.0,16084.0,61.04,61.09,61.0,61.0,16084.0
2016-09-30 13:00:00,60.99,61.1,60.98,61.07,12912.0,60.99,61.1,60.98,61.07,12912.0
2016-09-30 13:05:00,61.06,61.08,61.0,61.08,15436.0,61.06,61.08,61.0,61.08,15436.0
2016-09-30 13:10:00,61.08,61.09,60.98,60.98,10688.0,61.08,61.09,60.98,60.98,10688.0
2016-09-30 13:15:00,60.99,61.01,60.94,60.99,8676.0,60.99,61.01,60.94,60.99,8676.0
2016-09-30 13:20:00,60.98,61.03,60.95,60.97,14556.0,60.98,61.03,60.95,60.97,14556.0
2016-09-30 13:25:00,60.95,60.99,60.91,60.91,6800.0,60.95,60.99,60.91,60.91,6800.0
2016-09-30 13:30:00,60.9,60.91,60.83,60.84,16300.0,60.9,60.91,60.83,60.84,16300.0
2016-09-30 13:35:00,60.84,60.89,60.82,60.87,11099.0,60.84,60.89,60.82,60.87,11099.0
2016-09-30 13:40:00,60.88,60.91,60.83,60.87,13252.0,60.88,60.91,60.83,60.87,13252.0
2016-09-30 13:45:00,60.87,60.96,60.87,60.95,10400.0,60.87,60.96,60.87,60.95,10400.0
2016-09-30 13:50:00,60.95,61.0,60.95,60.97,49000.0,60.95,61.0,60.95,60.97,49000.0
2016-09-30 13:55:00,60.97,61.1,60.86,61.1,32837.0,60.97,61.1,60.86,61.1,32837.0
2016-09-30 14:00:00,61.09,61.14,61.02,61.12,55187.0,61.09,61.14,61.02,61.12,55187.0
2016-09-30 14:05:00,61.12,61.19,61.1,61.18,41000.0,61.12,61.19,61.1,61.18,41000.0
2016-09-30 14:10:00,61.17,61.33,61.17,61.3,32342.0,61.17,61.33,61.17,61.3,32342.0
2016-09-30 14:15:00,61.31,61.38,61.21,61.24,93004.0,61.31,61.38,61.21,61.24,93004.0
2016-09-30 14:20:00,61.25,61.29,61.22,61.25,14206.0,61.25,61.29,61.22,61.25,14206.0
2016-09-30 14:25:00,61.24,61.38,61.24,61.29,16571.0,61.24,61.38,61.24,61.29,16571.0
2016-09-30 14:30:00,61.28,61.3,61.2,61.22,18217.0,61.28,61.3,61.2,61.22,18217.0
2016-09-30 14:35:00,61.23,61.28,61.22,61.25,7314.0,61.23,61.28,61.22,61.25,7314.0
2016-09-30 14:40:00,61.27,61.28,61.21,61.21,22171.0,61.27,61.28,61.21,61.21,22171.0
2016-09-30 14:45:00,61.21,61.3,61.2,61.27,22148.0,61.21,61.3,61.2,61.27,22148.0
2016-09-30 14:50:00,61.26,61.3,61.21,61.3,12247.0,61.26,61.3,61.21,61.3,12247.0
2016-09-30 14:55:00,61.29,61.35,61.25,61.34,17911.0,61.29,61.35,61.25,61.34,17911.0
2016-09-30 15:00:00,61.33,61.34,61.28,61.31,22116.0,61.33,61.34,61.28,61.31,22116.0
2016-09-30 15:05:00,61.32,61.39,61.31,61.39,15630.0,61.32,61.39,61.31,61.39,15630.0
2016-09-30 15:10:00,61.39,61.4,61.34,61.38,12966.0,61.39,61.4,61.34,61.38,12966.0
2016-09-30 15:15:00,61.38,61.41,61.34,61.34,20804.0,61.38,61.41,61.34,61.34,20804.0
2016-09-30 15:20:00,61.34,61.37,61.31,61.37,18588.0,61.34,61.37,61.31,61.37,18588.0
2016-09-30 15:25:00,61.37,61.4,61.35,61.37,20752.0,61.37,61.4,61.35,61.37,20752.0
2016-09-30 15:30:00,61.36,61.36,61.29,61.29,29213.0,61.36,61.36,61.29,61.29,29213.0
2016-09-30 15:35:00,61.3,61.3,61.17,61.18,44766.0,61.3,61.3,61.17,61.18,44766.0
2016-09-30 15:40:00,61.19,61.28,61.17,61.23,58851.0,61.19,61.28,61.17,61.23,58851.0
2016-09-30 15:45:00,61.24,61.25,61.14,61.16,57396.0,61.24,61.25,61.14,61.16,57396.0
2016-09-30 15:50:00,61.16,61.18,61.1,61.1,63889.0,61.16,61.18,61.1,61.1,63889.0
2016-09-30 15:55:00,61.1,61.11,60.97,60.98,145191.0,61.1,61.11,60.97,60.98,145191.0
2016-10-03 09:30:00,60.92,60.92,60.56,60.77,29578.0,60.92,60.92,60.56,60.77,29578.0
2016-10-03 09:35:00,60.68,60.84,60.66,60.79,16872.0,60.68,60.84,60.66,60.79,16872.0
2016-10-03 09:40:00,60.82,61.19,60.82,61.13,42543.0,60.82,61.19,60.82,61.13,42543.0
2016-10-03 09:45:00,61.13,61.14,60.9,61.14,32155.0,61.13,61.14,60.9,61.14,32155.0
2016-10-03 09:50:00,61.12,61.19,61.02,61.18,13796.0,61.12,61.19,61.02,61.18,13796.0
2016-10-03 09:55:00,61.18,61.23,61.11,61.21,15673.0,61.18,61.23,61.11,61.21,15673.0
2016-10-03 10:00:00,61.21,61.23,60.92,60.96,13531.0,61.21,61.23,60.92,60.96,13531.0
2016-10-03 10:05:00,60.96,61.02,60.88,60.97,11650.0,60.96,61.02,60.88,60.97,11650.0
2016-10-03 10:10:00,60.95,60.95,60.68,60.76,61664.0,60.95,60.95,60.68,60.76,61664.0
2016-10-03 10:15:00,60.74,60.78,60.57,60.65,36884.0,60.74,60.78,60.57,60.65,36884.0
2016-10-03 10:20:00,60.65,60.7,60.64,60.67,9488.0,60.65,60.7,60.64,60.67,9488.0
2016-10-03 10:25:00,60.69,60.82,60.5,60.77,40300.0,60.69,60.82,60.5,60.77,40300.0
2016-10-03 10:30:00,60.78,60.96,60.78,60.94,31302.0,60.78,60.96,60.78,60.94,31302.0
2016-10-03 10:35:00,60.95,60.98,60.92,60.95,24193.0,60.95,60.98,60.92,60.95,24193.0
2016-10-03 10:40:00,60.96,60.96,60.89,60.93,7254.0,60.96,60.96,60.89,60.93,7254.0
2016-10-03 10:45:00,60.93,60.93,60.78,60.81,16206.0,60.93,60.93,60.78,60.81,16206.0
2016-10-03 10:50:00,60.81,60.89,60.78,60.78,11735.0,60.81,60.89,60.78,60.78,11735.0
2016-10-03 10:55:00,60.8,60.92,60.79,60.88,7700.0,60.8,60.92,60.79,60.88,7700.0
2016-10-03 11:00:00,60.86,60.86,60.73,60.76,13005.0,60.86,60.86,60.73,60.76,13005.0
2016-10-03 11:05:00,60.75,60.78,60.69,60.69,16888.0,60.75,60.78,60.69,60.69,16888.0
2016-10-03 11:10:00,60.68,60.72,60.61,60.72,6000.0,60.68,60.72,60.61,60.72,6000.0
2016-10-03 11:15:00,60.72,60.74,60.64,60.74,6790.0,60.72,60.74,60.64,60.74,6790.0
2016-10-03 11:20:00,60.74,60.91,60.74,60.87,10188.0,60.74,60.91,60.74,60.87,10188.0
2016-10-03 11:25:00,60.85,60.91,60.81,60.84,5227.0,60.85,60.91,60.81,60.84,5227.0
2016-10-03 11:30:00,60.83,60.97,60.82,60.94,18333.0,60.83,60.97,60.82,60.94,18333.0
2016-10-03 11:35:00,60.95,61.0,60.91,60.97,24386.0,60.95,61.0,60.91,60.97,24386.0
2016-10-03 11:40:00,60.99,61.15,60.98,61.11,18258.0,60.99,61.15,60.98,61.11,18258.0
2016-10-03 11:45:00,61.11,61.13,60.98,60.99,6391.0,61.11,61.13,60.98,60.99,6391.0
2016-10-03 11:50:00,60.98,61.05,60.9,60.99,13592.0,60.98,61.05,60.9,60.99,13592.0
2016-10-03 11:55:00,61.01,61.01,60.91,60.91,6350.0,61.01,61.01,60.91,60.91,6350.0
2016-10-03 12:00:00,60.93,60.97,60.9,60.92,8768.0,60.93,60.97,60.9,60.92,8768.0
2016-10-03 12:05:00,60.9,60.95,60.9,60.95,4100.0,60.9,60.95,60.9,60.95,4100.0
2016-10-03 12:10:00,60.96,60.97,60.85,60.85,7653.0,60.96,60.97,60.85,60.85,7653.0
2016-10-03 12:15:00,60.85,60.87,60.72,60.72,7012.0,60.85,60.87,60.72,60.72,7012.0
2016-10-03 12:20:00,60.73,60.77,60.62,60.62,10745.0,60.73,60.77,60.62,60.62,10745.0
2016-10-03 12:25:00,60.63,60.69,60.59,60.63,18457.0,60.63,60.69,60.59,60.63,18457.0
2016-10-03 12:30:00,60.64,60.66,60.57,60.66,6666.0,60.64,60.66,60.57,60.66,6666.0
2016-10-03 12:35:00,60.65,60.66,60.6,60.61,5073.0,60.65,60.66,60.6,60.61,5073.0
2016-10-03 12:40:00,60.62,60.63,60.59,60.63,5193.0,60.62,60.63,60.59,60.63,5193.0
2016-10-03 12:45:00,60.63,60.69,60.63,60.69,6566.0,60.63,60.69,60.63,60.69,6566.0
2016-10-03 12:50:00,60.7,60.78,60.7,60.71,7900.0,60.7,60.78,60.7,60.71,7900.0
2016-10-03 12:55:00,60.7,60.74,60.61,60.73,4545.0,60.7,60.74,60.61,60.73,4545.0
2016-10-03 13:00:00,60.75,60.75,60.64,60.68,6941.0,60.75,60.75,60.64,60.68,6941.0
2016-10-03 13:05:00,60.7,60.7,60.61,60.61,62705.0,60.7,60.7,60.61,60.61,62705.0
2016-10-03 13:10:00,60.63,60.64,60.55,60.58,10278.0,60.63,60.64,60.55,60.58,10278.0
2016-10-03 13:15:00,60.62,60.64,60.48,60.52,12225.0,60.62,60.64,60.48,60.52,12225.0
2016-10-03 13:20:00,60.49,60.55,60.45,60.5,11001.0,60.49,60.55,60.45,60.5,11001.0
2016-10-03 13:25:00,60.53,60.59,60.51,60.52,3780.0,60.53,60.59,60.51,60.52,3780.0
2016-10-03 13:30:00,60.58,60.61,60.5,60.61,7586.0,60.58,60.61,60.5,60.61,7586.0
2016-10-03 13:35:00,60.63,60.68,60.57,60.62,5236.0,60.63,60.68,60.57,60.62,5236.0
2016-10-03 13:40:00,60.6,60.61,60.54,60.54,9500.0,60.6,60.61,60.54,60.54,9500.0
2016-10-03 13:45:00,60.54,60.56,60.5,60.53,4800.0,60.54,60.56,60.5,60.53,4800.0
2016-10-03 13:50:00,60.54,60.56,60.45,60.48,9156.0,60.54,60.56,60.45,60.48,9156.0
2016-10-03 13:55:00,60.49,60.6,60.49,60.52,5480.0,60.49,60.6,60.49,60.52,5480.0
2016-10-03 14:00:00,60.55,60.64,60.54,60.57,5699.0,60.55,60.64,60.54,60.57,5699.0
2016-10-03 14:05:00,60.57,60.58,60.49,60.52,12972.0,60.57,60.58,60.49,60.52,12972.0
2016-10-03 14:10:00,60.49,60.49,60.41,60.46,6300.0,60.49,60.49,60.41,60.46,6300.0
2016-10-03 14:15:00,60.47,60.49,60.42,60.48,7100.0,60.47,60.49,60.42,60.48,7100.0
2016-10-03 14:20:00,60.48,60.49,60.44,60.47,7619.0,60.48,60.49,60.44,60.47,7619.0
2016-10-03 14:25:00,60.46,60.47,60.36,60.37,11085.0,60.46,60.47,60.36,60.37,11085.0
2016-10-03 14:30:00,60.37,60.43,60.29,60.41,16896.0,60.37,60.43,60.29,60.41,16896.0
2016-10-03 14:35:00,60.4,60.42,60.38,60.4,7692.0,60.4,60.42,60.38,60.4,7692.0
2016-10-03 14:40:00,60.4,60.42,60.32,60.32,6658.0,60.4,60.42,60.32,60.32,6658.0
2016-10-03 14:45:00,60.31,60.36,60.3,60.36,7838.0,60.31,60.36,60.3,60.36,7838.0
2016-10-03 14:50:00,60.36,60.38,60.3,60.3,11263.0,60.36,60.38,60.3,60.3,11263.0
2016-10-03 14:55:00,60.3,60.35,60.22,60.35,15267.0,60.3,60.35,60.22,60.35,15267.0
2016-10-03 15:00:00,60.34,60.36,60.26,60.29,11639.0,60.34,60.36,60.26,60.29,11639.0
2016-10-03 15:05:00,60.29,60.31,60.23,60.26,17048.0,60.29,60.31,60.23,60.26,17048.0
2016-10-03 15:10:00,60.27,60.3,60.26,60.29,4706.0,60.27,60.3,60.26,60.29,4706.0
2016-10-03 15:15:00,60.29,60.31,60.26,60.31,12763.0,60.29,60.31,60.26,60.31,12763.0
2016-10-03 15:20:00,60.31,60.34,60.24,60.25,20715.0,60.31,60.34,60.24,60.25,20715.0
2016-10-03 15:25:00,60.25,60.26,60.16,60.17,20039.0,60.25,60.26,60.16,60.17,20039.0
2016-10-03 15:30:00,60.17,60.28,60.17,60.27,26263.0,60.17,60.28,60.17,60.27,26263.0
2016-10-03 15:35:00,60.27,60.28,60.2,60.23,24010.0,60.27,60.28,60.2,60.23,24010.0
2016-10-03 15:40:00,60.22,60.34,60.22,60.3,19002.0,60.22,60.34,60.22,60.3,19002.0
2016-10-03 15:45:00,60.31,60.4,60.31,60.37,31773.0,60.31,60.4,60.31,60.37,31773.0
2016-10-03 15:50:00,60.38,60.4,60.32,60.37,32569.0,60.38,60.4,60.32,60.37,32569.0
2016-10-03 15:55:00,60.37,60.38,60.24,60.27,53703.0,60.37,60.38,60.24,60.27,53703.0
2016-10-04 09:30:00,60.15,60.24,59.33,59.63,110911.0,60.15,60.24,59.33,59.63,110911.0
2016-10-04 09:35:00,59.63,59.65,59.1,59.45,79598.0,59.63,59.65,59.1,59.45,79598.0
2016-10-04 09:40:00,59.48,59.77,59.33,59.48,104893.0,59.48,59.77,59.33,59.48,104893.0
2016-10-04 09:45:00,59.55,59.74,59.45,59.64,66022.0,59.55,59.74,59.45,59.64,66022.0
2016-10-04 09:50:00,59.67,59.93,59.67,59.84,29750.0,59.67,59.93,59.67,59.84,29750.0
2016-10-04 09:55:00,59.86,60.02,59.83,60.02,36307.0,59.86,60.02,59.83,60.02,36307.0
2016-10-04 10:00:00,60.04,60.1,59.83,59.92,39747.0,60.04,60.1,59.83,59.92,39747.0
2016-10-04 10:05:00,59.96,59.96,59.77,59.86,62362.0,59.96,59.96,59.77,59.86,62362.0
2016-10-04 10:10:00,59.82,59.85,59.61,59.76,72432.0,59.82,59.85,59.61,59.76,72432.0
2016-10-04 10:15:00,59.78,59.87,59.69,59.83,35554.0,59.78,59.87,59.69,59.83,35554.0
2016-10-04 10:20:00,59.81,59.98,59.81,59.9,18550.0,59.81,59.98,59.81,59.9,18550.0
2016-10-04 10:25:00,59.9,59.96,59.8,59.91,21855.0,59.9,59.96,59.8,59.91,21855.0
2016-10-04 10:30:00,59.9,59.91,59.76,59.78,18616.0,59.9,59.91,59.76,59.78,18616.0
2016-10-04 10:35:00,59.78,59.99,59.66,59.92,45975.0,59.78,59.99,59.66,59.92,45975.0
2016-10-04 10:40:00,59.91,59.91,59.75,59.8,15428.0,59.91,59.91,59.75,59.8,15428.0
2016-10-04 10:45:00,59.81,59.83,59.68,59.71,69425.0,59.81,59.83,59.68,59.71,69425.0
2016-10-04 10:50:00,59.71,59.87,59.7,59.75,38705.0,59.71,59.87,59.7,59.75,38705.0
2016-10-04 10:55:00,59.73,59.86,59.71,59.8,29200.0,59.73,59.86,59.71,59.8,29200.0
2016-10-04 11:00:00,59.8,59.81,59.56,59.58,26890.0,59.8,59.81,59.56,59.58,26890.0
2016-10-04 11:05:00,59.56,59.68,59.51,59.65,38952.0,59.56,59.68,59.51,59.65,38952.0
2016-10-04 11:10:00,59.65,59.71,59.61,59.64,26740.0,59.65,59.71,59.61,59.64,26740.0
2016-10-04 11:15:00,59.63,59.63,59.52,59.56,24538.0,59.63,59.63,59.52,59.56,24538.0
2016-10-04 11:20:00,59.56,59.63,59.55,59.55,36190.0,59.56,59.63,59.55,59.55,36190.0
2016-10-04 11:25:00,59.56,59.62,59.47,59.48,35968.0,59.56,59.62,59.47,59.48,35968.0
2016-10-04 11:30:00,59.48,59.58,59.47,59.58,39338.0,59.48,59.58,59.47,59.58,39338.0
2016-10-04 11:35:00,59.59,59.84,59.59,59.65,33020.0,59.59,59.84,59.59,59.65,33020.0
2016-10-04 11:40:00,59.64,59.72,59.63,59.69,20314.0,59.64,59.72,59.63,59.69,20314.0
2016-10-04 11:45:00,59.69,59.8,59.66,59.71,9632.0,59.69,59.8,59.66,59.71,9632.0
2016-10-04 11:50:00,59.71,59.74,59.53,59.63,49072.0,59.71,59.74,59.53,59.63,49072.0
2016-10-04 11:55:00,59.63,59.8,59.58,59.8,101938.0,59.63,59.8,59.58,59.8,101938.0
2016-10-04 12:00:00,59.79,59.8,59.63,59.64,15059.0,59.79,59.8,59.63,59.64,15059.0
2016-10-04 12:05:00,59.65,59.75,59.65,59.71,40776.0,59.65,59.75,59.65,59.71,40776.0
2016-10-04 12:10:00,59.72,59.8,59.6,59.63,58256.0,59.72,59.8,59.6,59.63,58256.0
2016-10-04 12:15:00,59.64,59.83,59.61,59.76,68698.0,59.64,59.83,59.61,59.76,68698.0
2016-10-04 12:20:00,59.76,59.76,59.67,59.69,3700.0,59.76,59.76,59.67,59.69,3700.0
2016-10-04 12:25:00,59.68,59.7,59.64,59.66,21901.0,59.68,59.7,59.64,59.66,21901.0
2016-10-04 12:30:00,59.67,59.69,59.61,59.61,11196.0,59.67,59.69,59.61,59.61,11196.0
2016-10-04 12:35:00,59.64,59.7,59.63,59.66,10714.0,59.64,59.7,59.63,59.66,10714.0
2016-10-04 12:40:00,59.65,59.68,59.61,59.66,25500.0,59.65,59.68,59.61,59.66,25500.0
2016-10-04 12:45:00,59.65,59.67,59.59,59.59,15099.0,59.65,59.67,59.59,59.59,15099.0
2016-10-04 12:50:00,59.62,59.66,59.57,59.61,24454.0,59.62,59.66,59.57,59.61,24454.0
2016-10-04 12:55:00,59.62,59.63,59.5,59.52,23239.0,59.62,59.63,59.5,59.52,23239.0
2016-10-04 13:00:00,59.53,59.62,59.53,59.58,8885.0,59.53,59.62,59.53,59.58,8885.0
2016-10-04 13:05:00,59.58,59.6,59.41,59.45,37079.0,59.58,59.6,59.41,59.45,37079.0
2016-10-04 13:10:00,59.47,59.51,59.4,59.41,12632.0,59.47,59.51,59.4,59.41,12632.0
2016-10-04 13:15:00,59.41,59.48,59.4,59.44,30202.0,59.41,59.48,59.4,59.44,30202.0
2016-10-04 13:20:00,59.45,59.49,59.35,59.36,14850.0,59.45,59.49,59.35,59.36,14850.0
2016-10-04 13:25:00,59.36,59.36,59.24,59.3,16600.0,59.36,59.36,59.24,59.3,16600.0
2016-10-04 13:30:00,59.31,59.32,59.22,59.26,18090.0,59.31,59.32,59.22,59.26,18090.0
2016-10-04 13:35:00,59.25,59.33,59.24,59.29,11454.0,59.25,59.33,59.24,59.29,11454.0
2016-10-04 13:40:00,59.28,59.33,59.24,59.26,15230.0,59.28,59.33,59.24,59.26,15230.0
2016-10-04 13:45:00,59.26,59.27,59.17,59.2,19809.0,59.26,59.27,59.17,59.2,19809.0
2016-10-04 13:50:00,59.2,59.2,59.1,59.11,26036.0,59.2,59.2,59.1,59.11,26036.0
2016-10-04 13:55:00,59.11,59.14,59.1,59.1,22074.0,59.11,59.14,59.1,59.1,22074.0
2016-10-04 14:00:00,59.09,59.17,59.07,59.17,27207.0,59.09,59.17,59.07,59.17,27207.0
2016-10-04 14:05:00,59.17,59.17,59.13,59.15,17304.0,59.17,59.17,59.13,59.15,17304.0
2016-10-04 14:10:00,59.16,59.18,59.12,59.14,20200.0,59.16,59.18,59.12,59.14,20200.0
2016-10-04 14:15:00,59.14,59.16,59.09,59.1,14349.0,59.14,59.16,59.09,59.1,14349.0
2016-10-04 14:20:00,59.11,59.14,59.08,59.13,24183.0,59.11,59.14,59.08,59.13,24183.0
2016-10-04 14:25:00,59.12,59.14,59.09,59.1,25934.0,59.12,59.14,59.09,59.1,25934.0
2016-10-04 14:30:00,59.11,59.18,59.1,59.14,27719.0,59.11,59.18,59.1,59.14,27719.0
2016-10-04 14:35:00,59.15,59.15,59.1,59.15,30386.0,59.15,59.15,59.1,59.15,30386.0
2016-10-04 14:40:00,59.15,59.16,59.11,59.13,26681.0,59.15,59.16,59.11,59.13,26681.0
2016-10-04 14:45:00,59.13,59.15,59.09,59.11,36231.0,59.13,59.15,59.09,59.11,36231.0
2016-10-04 14:50:00,59.11,59.11,59.06,59.09,15751.0,59.11,59.11,59.06,59.09,15751.0
2016-10-04 14:55:00,59.09,59.11,59.07,59.09,14645.0,59.09,59.11,59.07,59.09,14645.0
2016-10-04 15:00:00,59.09,59.15,59.09,59.13,31611.0,59.09,59.15,59.09,59.13,31611.0
2016-10-04 15:05:00,59.14,59.18,59.06,59.07,24607.0,59.14,59.18,59.06,59.07,24607.0
2016-10-04 15:10:00,59.07,59.13,59.06,59.1,18902.0,59.07,59.13,59.06,59.1,18902.0
2016-10-04 15:15:00,59.11,59.12,59.05,59.09,29559.0,59.11,59.12,59.05,59.09,29559.0
2016-10-04 15:20:00,59.1,59.12,59.06,59.11,20594.0,59.1,59.12,59.06,59.11,20594.0
2016-10-04 15:25:00,59.1,59.12,59.09,59.12,34221.0,59.1,59.12,59.09,59.12,34221.0
2016-10-04 15:30:00,59.12,59.15,59.09,59.15,21852.0,59.12,59.15,59.09,59.15,21852.0
2016-10-04 15:35:00,59.15,59.24,59.14,59.2,148792.0,59.15,59.24,59.14,59.2,148792.0
2016-10-04 15:40:00,59.2,59.28,59.18,59.26,41484.0,59.2,59.28,59.18,59.26,41484.0
2016-10-04 15:45:00,59.26,59.37,59.24,59.33,85047.0,59.26,59.37,59.24,59.33,85047.0
2016-10-04 15:50:00,59.32,59.39,59.29,59.39,85206.0,59.32,59.39,59.29,59.39,85206.0
2016-10-04 15:55:00,59.38,59.43,59.35,59.39,264198.0,59.38,59.43,59.35,59.39,264198.0
2016-10-05 09:30:00,59.46,59.75,59.2,59.34,52795.0,59.46,59.75,59.2,59.34,52795.0
2016-10-05 09:35:00,59.41,59.57,59.32,59.5,17906.0,59.41,59.57,59.32,59.5,17906.0
2016-10-05 09:40:00,59.5,59.55,59.36,59.41,29544.0,59.5,59.55,59.36,59.41,29544.0
2016-10-05 09:45:00,59.43,59.43,59.0,59.26,46443.0,59.43,59.43,59.0,59.26,46443.0
2016-10-05 09:50:00,59.32,59.41,59.16,59.17,26582.0,59.32,59.41,59.16,59.17,26582.0
2016-10-05 09:55:00,59.16,59.18,58.93,59.03,31615.0,59.16,59.18,58.93,59.03,31615.0
2016-10-05 10:00:00,59.04,59.08,58.88,58.93,70838.0,59.04,59.08,58.88,58.93,70838.0
2016-10-05 10:05:00,58.92,59.26,58.87,59.2,100619.0,58.92,59.26,58.87,59.2,100619.0
2016-10-05 10:10:00,59.26,59.27,59.09,59.09,48189.0,59.26,59.27,59.09,59.09,48189.0
2016-10-05 10:15:00,59.09,59.13,58.95,58.95,63541.0,59.09,59.13,58.95,58.95,63541.0
2016-10-05 10:20:00,58.97,59.08,58.97,59.01,20860.0,58.97,59.08,58.97,59.01,20860.0
2016-10-05 10:25:00,59.02,59.15,59.01,59.13,30692.0,59.02,59.15,59.01,59.13,30692.0
2016-10-05 10:30:00,59.15,59.2,59.13,59.18,27590.0,59.15,59.2,59.13,59.18,27590.0
2016-10-05 10:35:00,59.18,62.43,59.18,60.24,1038294.0,59.18,62.43,59.18,60.24,1038294.0
2016-10-05 10:40:00,60.24,60.33,59.79,59.95,340550.0,60.24,60.33,59.79,59.95,340550.0
2016-10-05 10:45:00,59.93,59.95,59.56,59.63,157816.0,59.93,59.95,59.56,59.63,157816.0
2016-10-05 10:50:00,59.66,59.89,59.61,59.67,143331.0,59.66,59.89,59.61,59.67,143331.0
2016-10-05 10:55:00,59.68,59.73,59.34,59.7,156059.0,59.68,59.73,59.34,59.7,156059.0
2016-10-05 11:00:00,59.69,59.85,59.63,59.82,60761.0,59.69,59.85,59.63,59.82,60761.0
2016-10-05 11:05:00,59.82,59.94,59.63,59.63,58892.0,59.82,59.94,59.63,59.63,58892.0
2016-10-05 11:10:00,59.62,59.77,59.54,59.77,24221.0,59.62,59.77,59.54,59.77,24221.0
2016-10-05 11:15:00,59.79,59.9,59.58,59.64,63709.0,59.79,59.9,59.58,59.64,63709.0
2016-10-05 11:20:00,59.63,59.73,59.44,59.72,35458.0,59.63,59.73,59.44,59.72,35458.0
2016-10-05 11:25:00,59.73,59.82,59.71,59.81,22542.0,59.73,59.82,59.71,59.81,22542.0
2016-10-05 11:30:00,59.82,59.83,59.63,59.68,19009.0,59.82,59.83,59.63,59.68,19009.0
2016-10-05 11:35:00,59.7,59.81,59.63,59.75,18650.0,59.7,59.81,59.63,59.75,18650.0
2016-10-05 11:40:00,59.73,59.82,59.69,59.81,37280.0,59.73,59.82,59.69,59.81,37280.0
2016-10-05 11:45:00,59.82,59.95,59.76,59.92,33467.0,59.82,59.95,59.76,59.92,33467.0
2016-10-05 11:50:00,59.94,60.04,59.83,59.86,75670.0,59.94,60.04,59.83,59.86,75670.0
2016-10-05 11:55:00,59.86,59.94,59.69,59.75,36279.0,59.86,59.94,59.69,59.75,36279.0
2016-10-05 12:00:00,59.75,59.88,59.7,59.74,31945.0,59.75,59.88,59.7,59.74,31945.0
2016-10-05 12:05:00,59.74,59.88,59.72,59.85,25361.0,59.74,59.88,59.72,59.85,25361.0
2016-10-05 12:10:00,59.84,59.88,59.76,59.78,25300.0,59.84,59.88,59.76,59.78,25300.0
2016-10-05 12:15:00,59.79,59.85,59.7,59.77,21406.0,59.79,59.85,59.7,59.77,21406.0
2016-10-05 12:20:00,59.78,59.82,59.72,59.78,10200.0,59.78,59.82,59.72,59.78,10200.0
2016-10-05 12:25:00,59.8,59.82,59.77,59.81,13917.0,59.8,59.82,59.77,59.81,13917.0
2016-10-05 12:30:00,59.8,59.81,59.57,59.57,36800.0,59.8,59.81,59.57,59.57,36800.0
2016-10-05 12:35:00,59.57,59.73,59.56,59.68,15354.0,59.57,59.73,59.56,59.68,15354.0
2016-10-05 12:40:00,59.68,59.83,59.68,59.83,9450.0,59.68,59.83,59.68,59.83,9450.0
2016-10-05 12:45:00,59.82,59.82,59.71,59.76,7765.0,59.82,59.82,59.71,59.76,7765.0
2016-10-05 12:50:00,59.78,59.83,59.72,59.81,9508.0,59.78,59.83,59.72,59.81,9508.0
2016-10-05 12:55:00,59.8,59.81,59.73,59.74,7735.0,59.8,59.81,59.73,59.74,7735.0
2016-10-05 13:00:00,59.73,59.81,59.67,59.79,12849.0,59.73,59.81,59.67,59.79,12849.0
2016-10-05 13:05:00,59.77,59.77,59.61,59.64,10659.0,59.77,59.77,59.61,59.64,10659.0
2016-10-05 13:10:00,59.62,59.75,59.61,59.66,8800.0,59.62,59.75,59.61,59.66,8800.0
2016-10-05 13:15:00,59.64,59.65,59.54,59.55,15044.0,59.64,59.65,59.54,59.55,15044.0
2016-10-05 13:20:00,59.54,59.55,59.42,59.47,25845.0,59.54,59.55,59.42,59.47,25845.0
2016-10-05 13:25:00,59.45,59.56,59.45,59.5,6600.0,59.45,59.56,59.45,59.5,6600.0
2016-10-05 13:30:00,59.49,59.52,59.46,59.49,6610.0,59.49,59.52,59.46,59.49,6610.0
2016-10-05 13:35:00,59.5,59.59,59.48,59.52,11318.0,59.5,59.59,59.48,59.52,11318.0
2016-10-05 13:40:00,59.52,59.59,59.39,59.4,14141.0,59.52,59.59,59.39,59.4,14141.0
2016-10-05 13:45:00,59.42,59.51,59.42,59.47,7100.0,59.42,59.51,59.42,59.47,7100.0
2016-10-05 13:50:00,59.49,59.6,59.48,59.53,24587.0,59.49,59.6,59.48,59.53,24587.0
2016-10-05 13:55:00,59.51,59.53,59.48,59.48,10198.0,59.51,59.53,59.48,59.48,10198.0
2016-10-05 14:00:00,59.5,59.52,59.37,59.41,15706.0,59.5,59.52,59.37,59.41,15706.0
2016-10-05 14:05:00,59.42,59.54,59.41,59.47,10860.0,59.42,59.54,59.41,59.47,10860.0
2016-10-05 14:10:00,59.47,59.5,59.43,59.44,6172.0,59.47,59.5,59.43,59.44,6172.0
2016-10-05 14:15:00,59.45,59.47,59.43,59.45,6000.0,59.45,59.47,59.43,59.45,6000.0
2016-10-05 14:20:00,59.45,59.47,59.41,59.44,10900.0,59.45,59.47,59.41,59.44,10900.0
2016-10-05 14:25:00,59.45,59.45,59.37,59.38,15562.0,59.45,59.45,59.37,59.38,15562.0
2016-10-05 14:30:00,59.37,59.45,59.36,59.4,14483.0,59.37,59.45,59.36,59.4,14483.0
2016-10-05 14:35:00,59.4,59.44,59.36,59.4,8861.0,59.4,59.44,59.36,59.4,8861.0
2016-10-05 14:40:00,59.4,59.45,59.36,59.44,17422.0,59.4,59.45,59.36,59.44,17422.0
2016-10-05 14:45:00,59.43,59.44,59.37,59.39,34885.0,59.43,59.44,59.37,59.39,34885.0
2016-10-05 14:50:00,59.4,59.56,59.4,59.5,26758.0,59.4,59.56,59.4,59.5,26758.0
2016-10-05 14:55:00,59.49,59.56,59.48,59.51,14155.0,59.49,59.56,59.48,59.51,14155.0
2016-10-05 15:00:00,59.51,59.53,59.47,59.5,10815.0,59.51,59.53,59.47,59.5,10815.0
2016-10-05 15:05:00,59.51,59.53,59.47,59.48,31121.0,59.51,59.53,59.47,59.48,31121.0
2016-10-05 15:10:00,59.47,59.49,59.42,59.43,15471.0,59.47,59.49,59.42,59.43,15471.0
2016-10-05 15:15:00,59.42,59.43,59.31,59.37,33787.0,59.42,59.43,59.31,59.37,33787.0
2016-10-05 15:20:00,59.37,59.4,59.16,59.31,75821.0,59.37,59.4,59.16,59.31,75821.0
2016-10-05 15:25:00,59.31,59.32,59.25,59.27,18337.0,59.31,59.32,59.25,59.27,18337.0
2016-10-05 15:30:00,59.26,59.33,59.24,59.32,36836.0,59.26,59.33,59.24,59.32,36836.0
2016-10-05 15:35:00,59.32,59.44,59.31,59.44,49032.0,59.32,59.44,59.31,59.44,49032.0
2016-10-05 15:40:00,59.44,59.44,59.37,59.42,33444.0,59.44,59.44,59.37,59.42,33444.0
2016-10-05 15:45:00,59.41,59.42,59.33,59.37,30724.0,59.41,59.42,59.33,59.37,30724.0
2016-10-05 15:50:00,59.36,59.36,59.24,59.26,40693.0,59.36,59.36,59.24,59.26,40693.0
2016-10-05 15:55:00,59.26,59.31,59.18,59.19,156064.0,59.26,59.31,59.18,59.19,156064.0
2016-10-06 09:30:00,59.31,59.38,59.17,59.2,39384.0,59.31,59.38,59.17,59.2,39384.0
2016-10-06 09:35:00,59.19,59.2,58.93,59.09,10271.0,59.19,59.2,58.93,59.09,10271.0
2016-10-06 09:40:00,59.2,59.27,59.02,59.07,14988.0,59.2,59.27,59.02,59.07,14988.0
2016-10-06 09:45:00,59.07,59.19,59.07,59.11,17674.0,59.07,59.19,59.07,59.11,17674.0
2016-10-06 09:50:00,59.11,59.15,59.05,59.09,33631.0,59.11,59.15,59.05,59.09,33631.0
2016-10-06 09:55:00,59.08,59.09,58.78,58.8,35934.0,59.08,59.09,58.78,58.8,35934.0
2016-10-06 10:00:00,58.78,58.84,58.46,58.57,103802.0,58.78,58.84,58.46,58.57,103802.0
2016-10-06 10:05:00,58.54,58.85,58.54,58.85,55714.0,58.54,58.85,58.54,58.85,55714.0
2016-10-06 10:10:00,58.83,58.9,58.77,58.79,24861.0,58.83,58.9,58.77,58.79,24861.0
2016-10-06 10:15:00,58.79,58.79,58.68,58.73,29974.0,58.79,58.79,58.68,58.73,29974.0
2016-10-06 10:20:00,58.74,58.9,58.67,58.88,16561.0,58.74,58.9,58.67,58.88,16561.0
2016-10-06 10:25:00,58.88,58.88,58.77,58.8,13638.0,58.88,58.88,58.77,58.8,13638.0
2016-10-06 10:30:00,58.79,58.79,58.6,58.64,28625.0,58.79,58.79,58.6,58.64,28625.0
2016-10-06 10:35:00,58.65,58.65,58.55,58.56,27110.0,58.65,58.65,58.55,58.56,27110.0
2016-10-06 10:40:00,58.57,58.76,58.57,58.72,17847.0,58.57,58.76,58.57,58.72,17847.0
2016-10-06 10:45:00,58.72,58.79,58.61,58.64,42764.0,58.72,58.79,58.61,58.64,42764.0
2016-10-06 10:50:00,58.63,58.66,58.57,58.66,10477.0,58.63,58.66,58.57,58.66,10477.0
2016-10-06 10:55:00,58.67,58.84,58.67,58.71,9910.0,58.67,58.84,58.67,58.71,9910.0
2016-10-06 11:00:00,58.72,58.81,58.7,58.73,7914.0,58.72,58.81,58.7,58.73,7914.0
2016-10-06 11:05:00,58.7,58.78,58.66,58.67,6491.0,58.7,58.78,58.66,58.67,6491.0
2016-10-06 11:10:00,58.66,58.79,58.63,58.79,20573.0,58.66,58.79,58.63,58.79,20573.0
2016-10-06 11:15:00,58.8,58.91,58.79,58.9,24061.0,58.8,58.91,58.79,58.9,24061.0
2016-10-06 11:20:00,58.9,58.92,58.76,58.79,32343.0,58.9,58.92,58.76,58.79,32343.0
2016-10-06 11:25:00,58.81,58.85,58.75,58.76,22186.0,58.81,58.85,58.75,58.76,22186.0
2016-10-06 11:30:00,58.77,58.8,58.71,58.71,12360.0,58.77,58.8,58.71,58.71,12360.0
2016-10-06 11:35:00,58.71,58.78,58.66,58.78,9118.0,58.71,58.78,58.66,58.78,9118.0
2016-10-06 11:40:00,58.79,58.79,58.75,58.77,3686.0,58.79,58.79,58.75,58.77,3686.0
2016-10-06 11:45:00,58.77,58.91,58.72,58.82,28923.0,58.77,58.91,58.72,58.82,28923.0
2016-10-06 11:50:00,58.82,58.94,58.79,58.91,62539.0,58.82,58.94,58.79,58.91,62539.0
2016-10-06 11:55:00,58.89,58.92,58.84,58.84,13911.0,58.89,58.92,58.84,58.84,13911.0
2016-10-06 12:00:00,58.85,58.9,58.81,58.81,13905.0,58.85,58.9,58.81,58.81,13905.0
2016-10-06 12:05:00,58.82,58.88,58.75,58.84,24136.0,58.82,58.88,58.75,58.84,24136.0
2016-10-06 12:10:00,58.81,58.85,58.77,58.79,20824.0,58.81,58.85,58.77,58.79,20824.0
2016-10-06 12:15:00,58.77,58.82,58.66,58.68,37787.0,58.77,58.82,58.66,58.68,37787.0
2016-10-06 12:20:00,58.68,58.74,58.68,58.69,18051.0,58.68,58.74,58.68,58.69,18051.0
2016-10-06 12:25:00,58.7,58.75,58.69,58.75,6018.0,58.7,58.75,58.69,58.75,6018.0
2016-10-06 12:30:00,58.75,58.75,58.66,58.73,13600.0,58.75,58.75,58.66,58.73,13600.0
2016-10-06 12:35:00,58.71,58.79,58.71,58.79,2620.0,58.71,58.79,58.71,58.79,2620.0
2016-10-06 12:40:00,58.76,58.78,58.7,58.74,4438.0,58.76,58.78,58.7,58.74,4438.0
2016-10-06 12:45:00,58.75,58.75,58.72,58.73,3450.0,58.75,58.75,58.72,58.73,3450.0
2016-10-06 12:50:00,58.73,58.78,58.72,58.75,22206.0,58.73,58.78,58.72,58.75,22206.0
2016-10-06 12:55:00,58.75,58.75,58.63,58.63,132522.0,58.75,58.75,58.63,58.63,132522.0
2016-10-06 13:00:00,58.64,58.74,58.64,58.72,13726.0,58.64,58.74,58.64,58.72,13726.0
2016-10-06 13:05:00,58.74,58.77,58.69,58.71,9320.0,58.74,58.77,58.69,58.71,9320.0
2016-10-06 13:10:00,58.69,58.77,58.68,58.72,6584.0,58.69,58.77,58.68,58.72,6584.0
2016-10-06 13:15:00,58.71,58.74,58.66,58.73,8662.0,58.71,58.74,58.66,58.73,8662.0
2016-10-06 13:20:00,58.75,58.84,58.72,58.76,20254.0,58.75,58.84,58.72,58.76,20254.0
2016-10-06 13:25:00,58.76,58.76,58.67,58.73,10830.0,58.76,58.76,58.67,58.73,10830.0
2016-10-06 13:30:00,58.73,58.83,58.72,58.75,9128.0,58.73,58.83,58.72,58.75,9128.0
2016-10-06 13:35:00,58.73,58.75,58.68,58.68,9900.0,58.73,58.75,58.68,58.68,9900.0
2016-10-06 13:40:00,58.71,58.74,58.66,58.73,4697.0,58.71,58.74,58.66,58.73,4697.0
2016-10-06 13:45:00,58.73,58.75,58.67,58.68,5708.0,58.73,58.75,58.67,58.68,5708.0
2016-10-06 13:50:00,58.67,58.69,58.55,58.59,23684.0,58.67,58.69,58.55,58.59,23684.0
2016-10-06 13:55:00,58.59,58.65,58.57,58.6,19467.0,58.59,58.65,58.57,58.6,19467.0
2016-10-06 14:00:00,58.62,58.69,58.6,58.63,16929.0,58.62,58.69,58.6,58.63,16929.0
2016-10-06 14:05:00,58.65,58.72,58.65,58.65,38150.0,58.65,58.72,58.65,58.65,38150.0
2016-10-06 14:10:00,58.66,58.98,58.66,58.97,103391.0,58.66,58.98,58.66,58.97,103391.0
2016-10-06 14:15:00,58.97,58.97,58.78,58.82,65408.0,58.97,58.97,58.78,58.82,65408.0
2016-10-06 14:20:00,58.83,58.87,58.72,58.83,32435.0,58.83,58.87,58.72,58.83,32435.0
2016-10-06 14:25:00,58.84,58.92,58.76,58.76,60216.0,58.84,58.92,58.76,58.76,60216.0
2016-10-06 14:30:00,58.75,58.8,58.7,58.76,23822.0,58.75,58.8,58.7,58.76,23822.0
2016-10-06 14:35:00,58.74,58.86,58.72,58.83,12003.0,58.74,58.86,58.72,58.83,12003.0
2016-10-06 14:40:00,58.82,58.85,58.73,58.78,13000.0,58.82,58.85,58.73,58.78,13000.0
2016-10-06 14:45:00,58.78,58.79,58.73,58.75,24080.0,58.78,58.79,58.73,58.75,24080.0
2016-10-06 14:50:00,58.75,58.8,58.69,58.78,10734.0,58.75,58.8,58.69,58.78,10734.0
2016-10-06 14:55:00,58.76,58.78,58.69,58.71,8173.0,58.76,58.78,58.69,58.71,8173.0
2016-10-06 15:00:00,58.73,58.77,58.71,58.74,7645.0,58.73,58.77,58.71,58.74,7645.0
2016-10-06 15:05:00,58.72,58.75,58.68,58.68,14790.0,58.72,58.75,58.68,58.68,14790.0
2016-10-06 15:10:00,58.69,58.72,58.64,58.7,13292.0,58.69,58.72,58.64,58.7,13292.0
2016-10-06 15:15:00,58.7,58.76,58.69,58.7,7750.0,58.7,58.76,58.69,58.7,7750.0
2016-10-06 15:20:00,58.71,58.75,58.71,58.74,8976.0,58.71,58.75,58.71,58.74,8976.0
2016-10-06 15:25:00,58.74,58.75,58.66,58.67,12304.0,58.74,58.75,58.66,58.67,12304.0
2016-10-06 15:30:00,58.69,58.74,58.69,58.72,16043.0,58.69,58.74,58.69,58.72,16043.0
2016-10-06 15:35:00,58.72,58.75,58.71,58.72,41301.0,58.72,58.75,58.71,58.72,41301.0
2016-10-06 15:40:00,58.73,58.75,58.71,58.73,24558.0,58.73,58.75,58.71,58.73,24558.0
2016-10-06 15:45:00,58.73,58.74,58.7,58.71,24261.0,58.73,58.74,58.7,58.71,24261.0
2016-10-06 15:50:00,58.69,58.7,58.57,58.57,77583.0,58.69,58.7,58.57,58.57,77583.0
2016-10-06 15:55:00,58.58,58.63,58.52,58.52,179324.0,58.58,58.63,58.52,58.52,179324.0
2016-10-07 09:30:00,58.51,59.0,58.51,58.64,48896.0,58.51,59.0,58.51,58.64,48896.0
2016-10-07 09:35:00,58.64,58.96,58.61,58.93,23301.0,58.64,58.96,58.61,58.93,23301.0
2016-10-07 09:40:00,58.95,58.99,58.74,58.8,81517.0,58.95,58.99,58.74,58.8,81517.0
2016-10-07 09:45:00,58.84,58.86,58.57,58.57,31231.0,58.84,58.86,58.57,58.57,31231.0
2016-10-07 09:50:00,58.56,58.72,58.56,58.69,15950.0,58.56,58.72,58.56,58.69,15950.0
2016-10-07 09:55:00,58.65,58.73,58.56,58.6,16768.0,58.65,58.73,58.56,58.6,16768.0
2016-10-07 10:00:00,58.58,58.61,58.44,58.47,23039.0,58.58,58.61,58.44,58.47,23039.0
2016-10-07 10:05:00,58.47,58.49,58.25,58.31,46549.0,58.47,58.49,58.25,58.31,46549.0
2016-10-07 10:10:00,58.32,58.34,58.26,58.29,23785.0,58.32,58.34,58.26,58.29,23785.0
2016-10-07 10:15:00,58.3,58.37,58.29,58.29,39201.0,58.3,58.37,58.29,58.29,39201.0
2016-10-07 10:20:00,58.29,58.36,58.26,58.33,27890.0,58.29,58.36,58.26,58.33,27890.0
2016-10-07 10:25:00,58.33,58.38,58.28,58.36,36195.0,58.33,58.38,58.28,58.36,36195.0
2016-10-07 10:30:00,58.36,58.38,58.22,58.28,53629.0,58.36,58.38,58.22,58.28,53629.0
2016-10-07 10:35:00,58.28,58.3,58.16,58.25,77286.0,58.28,58.3,58.16,58.25,77286.0
2016-10-07 10:40:00,58.24,58.36,58.18,58.24,21318.0,58.24,58.36,58.18,58.24,21318.0
2016-10-07 10:45:00,58.26,58.47,58.25,58.46,30879.0,58.26,58.47,58.25,58.46,30879.0
2016-10-07 10:50:00,58.47,58.53,58.45,58.47,25793.0,58.47,58.53,58.45,58.47,25793.0
2016-10-07 10:55:00,58.47,58.48,58.32,58.4,42265.0,58.47,58.48,58.32,58.4,42265.0
2016-10-07 11:00:00,58.4,58.49,58.34,58.43,24975.0,58.4,58.49,58.34,58.43,24975.0
2016-10-07 11:05:00,58.41,58.55,58.39,58.49,17928.0,58.41,58.55,58.39,58.49,17928.0
2016-10-07 11:10:00,58.48,58.52,58.44,58.52,7028.0,58.48,58.52,58.44,58.52,7028.0
2016-10-07 11:15:00,58.52,58.52,58.41,58.41,9963.0,58.52,58.52,58.41,58.41,9963.0
2016-10-07 11:20:00,58.42,58.42,58.32,58.33,13297.0,58.42,58.42,58.32,58.33,13297.0
2016-10-07 11:25:00,58.31,58.46,58.26,58.42,7500.0,58.31,58.46,58.26,58.42,7500.0
2016-10-07 11:30:00,58.41,58.41,58.23,58.23,13031.0,58.41,58.41,58.23,58.23,13031.0
2016-10-07 11:35:00,58.22,58.22,58.12,58.14,24990.0,58.22,58.22,58.12,58.14,24990.0
2016-10-07 11:40:00,58.14,58.17,58.12,58.13,15035.0,58.14,58.17,58.12,58.13,15035.0
2016-10-07 11:45:00,58.12,58.12,58.04,58.06,22643.0,58.12,58.12,58.04,58.06,22643.0
2016-10-07 11:50:00,58.07,58.12,57.93,58.11,45899.0,58.07,58.12,57.93,58.11,45899.0
2016-10-07 11:55:00,58.1,58.14,58.06,58.07,18730.0,58.1,58.14,58.06,58.07,18730.0
2016-10-07 12:00:00,58.05,58.12,58.04,58.05,25885.0,58.05,58.12,58.04,58.05,25885.0
2016-10-07 12:05:00,58.04,58.1,57.94,58.1,18069.0,58.04,58.1,57.94,58.1,18069.0
2016-10-07 12:10:00,58.11,58.18,58.04,58.17,27423.0,58.11,58.18,58.04,58.17,27423.0
2016-10-07 12:15:00,58.16,58.17,58.09,58.14,13842.0,58.16,58.17,58.09,58.14,13842.0
2016-10-07 12:20:00,58.15,58.2,58.08,58.14,15513.0,58.15,58.2,58.08,58.14,15513.0
2016-10-07 12:25:00,58.14,58.21,58.1,58.15,8250.0,58.14,58.21,58.1,58.15,8250.0
2016-10-07 12:30:00,58.13,58.13,58.02,58.02,19650.0,58.13,58.13,58.02,58.02,19650.0
2016-10-07 12:35:00,57.99,58.07,57.95,58.0,8730.0,57.99,58.07,57.95,58.0,8730.0
2016-10-07 12:40:00,57.99,58.08,57.97,58.08,26518.0,57.99,58.08,57.97,58.08,26518.0
2016-10-07 12:45:00,58.06,58.25,58.01,58.23,122517.0,58.06,58.25,58.01,58.23,122517.0
2016-10-07 12:50:00,58.25,58.42,58.17,58.24,50822.0,58.25,58.42,58.17,58.24,50822.0
2016-10-07 12:55:00,58.25,58.33,58.25,58.33,3725.0,58.25,58.33,58.25,58.33,3725.0
2016-10-07 13:00:00,58.33,58.33,58.25,58.27,13595.0,58.33,58.33,58.25,58.27,13595.0
2016-10-07 13:05:00,58.27,58.38,58.26,58.32,8439.0,58.27,58.38,58.26,58.32,8439.0
2016-10-07 13:10:00,58.33,58.35,58.3,58.34,52094.0,58.33,58.35,58.3,58.34,52094.0
2016-10-07 13:15:00,58.35,58.38,58.34,58.36,10150.0,58.35,58.38,58.34,58.36,10150.0
2016-10-07 13:20:00,58.36,58.36,58.33,58.34,9962.0,58.36,58.36,58.33,58.34,9962.0
2016-10-07 13:25:00,58.33,58.4,58.33,58.4,14276.0,58.33,58.4,58.33,58.4,14276.0
2016-10-07 13:30:00,58.41,58.43,58.37,58.4,10508.0,58.41,58.43,58.37,58.4,10508.0
2016-10-07 13:35:00,58.41,58.5,58.41,58.48,68485.0,58.41,58.5,58.41,58.48,68485.0
2016-10-07 13:40:00,58.47,58.49,58.38,58.38,20998.0,58.47,58.49,58.38,58.38,20998.0
2016-10-07 13:45:00,58.39,58.53,58.37,58.45,56059.0,58.39,58.53,58.37,58.45,56059.0
2016-10-07 13:50:00,58.51,58.55,58.5,58.55,17320.0,58.51,58.55,58.5,58.55,17320.0
2016-10-07 13:55:00,58.54,58.6,58.51,58.54,21198.0,58.54,58.6,58.51,58.54,21198.0
2016-10-07 14:00:00,58.52,58.56,58.45,58.46,15922.0,58.52,58.56,58.45,58.46,15922.0
2016-10-07 14:05:00,58.46,58.54,58.41,58.54,7588.0,58.46,58.54,58.41,58.54,7588.0
2016-10-07 14:10:00,58.53,58.56,58.47,58.48,16166.0,58.53,58.56,58.47,58.48,16166.0
2016-10-07 14:15:00,58.51,58.51,58.39,58.42,42936.0,58.51,58.51,58.39,58.42,42936.0
2016-10-07 14:20:00,58.41,58.47,58.38,58.43,11501.0,58.41,58.47,58.38,58.43,11501.0
2016-10-07 14:25:00,58.41,58.48,58.36,58.42,14235.0,58.41,58.48,58.36,58.42,14235.0
2016-10-07 14:30:00,58.42,58.48,58.37,58.37,8200.0,58.42,58.48,58.37,58.37,8200.0
2016-10-07 14:35:00,58.39,58.45,58.39,58.43,7800.0,58.39,58.45,58.39,58.43,7800.0
2016-10-07 14:40:00,58.44,58.46,58.34,58.39,16450.0,58.44,58.46,58.34,58.39,16450.0
2016-10-07 14:45:00,58.41,58.43,58.33,58.34,21260.0,58.41,58.43,58.33,58.34,21260.0
2016-10-07 14:50:00,58.35,58.42,58.34,58.37,11290.0,58.35,58.42,58.34,58.37,11290.0
2016-10-07 14:55:00,58.38,58.41,58.36,58.39,11028.0,58.38,58.41,58.36,58.39,11028.0
2016-10-07 15:00:00,58.39,58.41,58.36,58.39,31467.0,58.39,58.41,58.36,58.39,31467.0
2016-10-07 15:05:00,58.38,58.4,58.35,58.4,14333.0,58.38,58.4,58.35,58.4,14333.0
2016-10-07 15:10:00,58.4,58.41,58.36,58.38,25046.0,58.4,58.41,58.36,58.38,25046.0
2016-10-07 15:15:00,58.37,58.4,58.35,58.36,16418.0,58.37,58.4,58.35,58.36,16418.0
2016-10-07 15:20:00,58.37,58.43,58.36,58.4,13964.0,58.37,58.43,58.36,58.4,13964.0
2016-10-07 15:25:00,58.38,58.4,58.36,58.39,11091.0,58.38,58.4,58.36,58.39,11091.0
2016-10-07 15:30:00,58.39,58.4,58.35,58.39,26974.0,58.39,58.4,58.35,58.39,26974.0
2016-10-07 15:35:00,58.4,58.43,58.38,58.4,23219.0,58.4,58.43,58.38,58.4,23219.0
2016-10-07 15:40:00,58.4,58.45,58.37,58.42,53669.0,58.4,58.45,58.37,58.42,53669.0
2016-10-07 15:45:00,58.43,58.43,58.37,58.4,30409.0,58.43,58.43,58.37,58.4,30409.0
2016-10-07 15:50:00,58.4,58.46,58.36,58.42,95891.0,58.4,58.46,58.36,58.42,95891.0
2016-10-07 15:55:00,58.4,58.4,58.29,58.3,140647.0,58.4,58.4,58.29,58.3,140647.0
2016-10-10 09:30:00,58.58,58.89,58.41,58.72,23389.0,58.58,58.89,58.41,58.72,23389.0
2016-10-10 09:35:00,58.74,59.09,58.65,58.65,26127.0,58.74,59.09,58.65,58.65,26127.0
2016-10-10 09:40:00,58.67,58.94,58.67,58.76,10839.0,58.67,58.94,58.67,58.76,10839.0
2016-10-10 09:45:00,58.72,58.78,58.66,58.78,6411.0,58.72,58.78,58.66,58.78,6411.0
2016-10-10 09:50:00,58.78,58.83,58.61,58.61,12598.0,58.78,58.83,58.61,58.61,12598.0
2016-10-10 09:55:00,58.61,58.68,58.49,58.49,11979.0,58.61,58.68,58.49,58.49,11979.0
2016-10-10 10:00:00,58.47,58.58,58.38,58.58,5748.0,58.47,58.58,58.38,58.58,5748.0
2016-10-10 10:05:00,58.6,58.63,58.42,58.48,6597.0,58.6,58.63,58.42,58.48,6597.0
2016-10-10 10:10:00,58.5,58.5,58.34,58.43,8105.0,58.5,58.5,58.34,58.43,8105.0
2016-10-10 10:15:00,58.39,58.47,58.38,58.45,4100.0,58.39,58.47,58.38,58.45,4100.0
2016-10-10 10:20:00,58.45,58.46,58.38,58.4,5996.0,58.45,58.46,58.38,58.4,5996.0
2016-10-10 10:25:00,58.39,58.45,58.32,58.4,6910.0,58.39,58.45,58.32,58.4,6910.0
2016-10-10 10:30:00,58.42,58.47,58.34,58.36,7432.0,58.42,58.47,58.34,58.36,7432.0
2016-10-10 10:35:00,58.37,58.42,58.3,58.31,9680.0,58.37,58.42,58.3,58.31,9680.0
2016-10-10 10:40:00,58.33,58.34,58.24,58.26,16856.0,58.33,58.34,58.24,58.26,16856.0
2016-10-10 10:45:00,58.28,58.32,58.18,58.21,14424.0,58.28,58.32,58.18,58.21,14424.0
2016-10-10 10:50:00,58.22,58.3,58.2,58.21,14448.0,58.22,58.3,58.2,58.21,14448.0
2016-10-10 10:55:00,58.21,58.27,58.15,58.15,13295.0,58.21,58.27,58.15,58.15,13295.0
2016-10-10 11:00:00,58.16,58.2,58.04,58.08,25792.0,58.16,58.2,58.04,58.08,25792.0
2016-10-10 11:05:00,58.08,58.2,58.08,58.17,17940.0,58.08,58.2,58.08,58.17,17940.0
2016-10-10 11:10:00,58.18,58.29,58.18,58.29,12669.0,58.18,58.29,58.18,58.29,12669.0
2016-10-10 11:15:00,58.28,58.36,58.28,58.34,42751.0,58.28,58.36,58.28,58.34,42751.0
2016-10-10 11:20:00,58.35,58.47,58.31,58.47,37119.0,58.35,58.47,58.31,58.47,37119.0
2016-10-10 11:25:00,58.48,58.54,58.45,58.51,16356.0,58.48,58.54,58.45,58.51,16356.0
2016-10-10 11:30:00,58.51,58.59,58.5,58.58,18559.0,58.51,58.59,58.5,58.58,18559.0
2016-10-10 11:35:00,58.59,58.59,58.48,58.5,15923.0,58.59,58.59,58.48,58.5,15923.0
2016-10-10 11:40:00,58.51,58.57,58.51,58.52,6893.0,58.51,58.57,58.51,58.52,6893.0
2016-10-10 11:45:00,58.52,58.52,58.37,58.44,9242.0,58.52,58.52,58.37,58.44,9242.0
2016-10-10 11:50:00,58.43,58.5,58.41,58.41,12600.0,58.43,58.5,58.41,58.41,12600.0
2016-10-10 11:55:00,58.4,58.41,58.28,58.3,10122.0,58.4,58.41,58.28,58.3,10122.0
2016-10-10 12:00:00,58.3,58.35,58.29,58.3,3600.0,58.3,58.35,58.29,58.3,3600.0
2016-10-10 12:05:00,58.3,58.3,58.24,58.28,6842.0,58.3,58.3,58.24,58.28,6842.0
2016-10-10 12:10:00,58.26,58.27,58.21,58.23,4000.0,58.26,58.27,58.21,58.23,4000.0
2016-10-10 12:15:00,58.23,58.23,58.12,58.12,18357.0,58.23,58.23,58.12,58.12,18357.0
2016-10-10 12:20:00,58.11,58.15,58.09,58.15,10750.0,58.11,58.15,58.09,58.15,10750.0
2016-10-10 12:25:00,58.13,58.13,58.07,58.09,4902.0,58.13,58.13,58.07,58.09,4902.0
2016-10-10 12:30:00,58.1,58.11,58.04,58.05,11601.0,58.1,58.11,58.04,58.05,11601.0
2016-10-10 12:35:00,58.05,58.05,57.97,57.97,14950.0,58.05,58.05,57.97,57.97,14950.0
2016-10-10 12:40:00,57.98,58.0,57.94,57.97,10860.0,57.98,58.0,57.94,57.97,10860.0
2016-10-10 12:45:00,57.97,58.02,57.97,58.01,7076.0,57.97,58.02,57.97,58.01,7076.0
2016-10-10 12:50:00,58.01,58.02,57.95,57.95,9800.0,58.01,58.02,57.95,57.95,9800.0
2016-10-10 12:55:00,57.95,57.96,57.83,57.86,17490.0,57.95,57.96,57.83,57.86,17490.0
2016-10-10 13:00:00,57.87,57.9,57.85,57.87,8546.0,57.87,57.9,57.85,57.87,8546.0
2016-10-10 13:05:00,57.86,57.89,57.83,57.84,18714.0,57.86,57.89,57.83,57.84,18714.0
2016-10-10 13:10:00,57.83,57.91,57.83,57.91,8249.0,57.83,57.91,57.83,57.91,8249.0
2016-10-10 13:15:00,57.9,57.96,57.9,57.94,7406.0,57.9,57.96,57.9,57.94,7406.0
2016-10-10 13:20:00,57.93,57.93,57.9,57.93,5840.0,57.93,57.93,57.9,57.93,5840.0
2016-10-10 13:25:00,57.94,58.0,57.94,58.0,5100.0,57.94,58.0,57.94,58.0,5100.0
2016-10-10 13:30:00,58.01,58.02,57.9,57.9,7712.0,58.01,58.02,57.9,57.9,7712.0
2016-10-10 13:35:00,57.9,57.97,57.9,57.96,3180.0,57.9,57.97,57.9,57.96,3180.0
2016-10-10 13:40:00,57.96,58.01,57.96,57.96,8200.0,57.96,58.01,57.96,57.96,8200.0
2016-10-10 13:45:00,57.95,58.01,57.95,58.0,2905.0,57.95,58.01,57.95,58.0,2905.0
2016-10-10 13:50:00,58.0,58.0,57.97,57.97,5326.0,58.0,58.0,57.97,57.97,5326.0
2016-10-10 13:55:00,57.97,57.98,57.94,57.95,9348.0,57.97,57.98,57.94,57.95,9348.0
2016-10-10 14:00:00,57.94,58.0,57.94,57.98,4884.0,57.94,58.0,57.94,57.98,4884.0
2016-10-10 14:05:00,57.97,58.03,57.97,58.0,13465.0,57.97,58.03,57.97,58.0,13465.0
2016-10-10 14:10:00,58.0,58.02,57.99,58.02,8018.0,58.0,58.02,57.99,58.02,8018.0
2016-10-10 14:15:00,58.01,58.03,58.0,58.01,5600.0,58.01,58.03,58.0,58.01,5600.0
2016-10-10 14:20:00,58.0,58.02,57.96,57.96,9037.0,58.0,58.02,57.96,57.96,9037.0
2016-10-10 14:25:00,57.97,58.02,57.96,57.97,7257.0,57.97,58.02,57.96,57.97,7257.0
2016-10-10 14:30:00,57.98,58.0,57.97,58.0,10610.0,57.98,58.0,57.97,58.0,10610.0
2016-10-10 14:35:00,58.0,58.1,58.0,58.1,10400.0,58.0,58.1,58.0,58.1,10400.0
2016-10-10 14:40:00,58.08,58.09,58.02,58.05,6653.0,58.08,58.09,58.02,58.05,6653.0
2016-10-10 14:45:00,58.05,58.05,58.01,58.04,8510.0,58.05,58.05,58.01,58.04,8510.0
2016-10-10 14:50:00,58.04,58.04,58.0,58.0,11272.0,58.04,58.04,58.0,58.0,11272.0
2016-10-10 14:55:00,58.01,58.02,57.99,58.0,8036.0,58.01,58.02,57.99,58.0,8036.0
2016-10-10 15:00:00,57.99,58.01,57.96,57.98,13952.0,57.99,58.01,57.96,57.98,13952.0
2016-10-10 15:05:00,57.98,58.01,57.97,58.0,7455.0,57.98,58.01,57.97,58.0,7455.0
2016-10-10 15:10:00,58.0,58.02,57.98,57.98,9459.0,58.0,58.02,57.98,57.98,9459.0
2016-10-10 15:15:00,57.98,57.99,57.96,57.96,7511.0,57.98,57.99,57.96,57.96,7511.0
2016-10-10 15:20:00,57.96,57.97,57.95,57.96,11182.0,57.96,57.97,57.95,57.96,11182.0
2016-10-10 15:25:00,57.95,58.01,57.94,58.0,22530.0,57.95,58.01,57.94,58.0,22530.0
2016-10-10 15:30:00,58.01,58.01,57.91,57.92,18046.0,58.01,58.01,57.91,57.92,18046.0
2016-10-10 15:35:00,57.92,57.97,57.91,57.93,16498.0,57.92,57.97,57.91,57.93,16498.0
2016-10-10 15:40:00,57.92,57.97,57.89,57.92,24399.0,57.92,57.97,57.89,57.92,24399.0
2016-10-10 15:45:00,57.92,57.93,57.86,57.86,29708.0,57.92,57.93,57.86,57.86,29708.0
2016-10-10 15:50:00,57.86,57.87,57.77,57.82,59773.0,57.86,57.87,57.77,57.82,59773.0
2016-10-10 15:55:00,57.82,57.84,57.77,57.81,91850.0,57.82,57.84,57.77,57.81,91850.0
2016-10-11 09:30:00,57.74,57.75,57.6,57.72,18043.0,57.74,57.75,57.6,57.72,18043.0
2016-10-11 09:35:00,57.74,58.04,57.74,58.01,32558.0,57.74,58.04,57.74,58.01,32558.0
2016-10-11 09:40:00,58.0,58.01,57.86,57.95,18759.0,58.0,58.01,57.86,57.95,18759.0
2016-10-11 09:45:00,57.94,57.98,57.76,57.81,8340.0,57.94,57.98,57.76,57.81,8340.0
2016-10-11 09:50:00,57.81,57.83,57.66,57.73,10966.0,57.81,57.83,57.66,57.73,10966.0
2016-10-11 09:55:00,57.75,57.75,57.65,57.74,9040.0,57.75,57.75,57.65,57.74,9040.0
2016-10-11 10:00:00,57.73,57.73,57.48,57.56,33357.0,57.73,57.73,57.48,57.56,33357.0
2016-10-11 10:05:00,57.5,57.57,57.45,57.54,12500.0,57.5,57.57,57.45,57.54,12500.0
2016-10-11 10:10:00,57.51,57.51,57.09,57.13,56380.0,57.51,57.51,57.09,57.13,56380.0
2016-10-11 10:15:00,57.14,57.21,57.06,57.17,39297.0,57.14,57.21,57.06,57.17,39297.0
2016-10-11 10:20:00,57.18,57.31,57.14,57.28,23488.0,57.18,57.31,57.14,57.28,23488.0
2016-10-11 10:25:00,57.28,57.43,57.19,57.33,20435.0,57.28,57.43,57.19,57.33,20435.0
2016-10-11 10:30:00,57.33,57.49,57.33,57.45,31982.0,57.33,57.49,57.33,57.45,31982.0
2016-10-11 10:35:00,57.46,57.55,57.41,57.45,30497.0,57.46,57.55,57.41,57.45,30497.0
2016-10-11 10:40:00,57.44,57.45,57.32,57.41,12150.0,57.44,57.45,57.32,57.41,12150.0
2016-10-11 10:45:00,57.41,57.43,57.32,57.33,17606.0,57.41,57.43,57.32,57.33,17606.0
2016-10-11 10:50:00,57.32,57.32,57.13,57.13,43848.0,57.32,57.32,57.13,57.13,43848.0
2016-10-11 10:55:00,57.12,57.17,57.07,57.11,74924.0,57.12,57.17,57.07,57.11,74924.0
2016-10-11 11:00:00,57.11,57.11,56.98,56.98,25263.0,57.11,57.11,56.98,56.98,25263.0
2016-10-11 11:05:00,56.98,57.07,56.9,57.05,38210.0,56.98,57.07,56.9,57.05,38210.0
2016-10-11 11:10:00,57.06,57.07,56.94,56.94,16257.0,57.06,57.07,56.94,56.94,16257.0
2016-10-11 11:15:00,56.93,56.97,56.86,56.91,68676.0,56.93,56.97,56.86,56.91,68676.0
2016-10-11 11:20:00,56.93,57.05,56.88,56.92,42931.0,56.93,57.05,56.88,56.92,42931.0
2016-10-11 11:25:00,56.95,56.95,56.71,56.73,43804.0,56.95,56.95,56.71,56.73,43804.0
2016-10-11 11:30:00,56.72,56.97,56.7,56.96,40082.0,56.72,56.97,56.7,56.96,40082.0
2016-10-11 11:35:00,56.97,57.0,56.86,56.91,45791.0,56.97,57.0,56.86,56.91,45791.0
2016-10-11 11:40:00,56.92,57.15,56.89,57.1,41152.0,56.92,57.15,56.89,57.1,41152.0
2016-10-11 11:45:00,57.09,57.15,56.98,57.0,22833.0,57.09,57.15,56.98,57.0,22833.0
2016-10-11 11:50:00,57.0,57.02,56.91,57.02,36040.0,57.0,57.02,56.91,57.02,36040.0
2016-10-11 11:55:00,57.03,57.09,56.95,57.07,23539.0,57.03,57.09,56.95,57.07,23539.0
2016-10-11 12:00:00,57.07,57.1,57.03,57.04,13326.0,57.07,57.1,57.03,57.04,13326.0
2016-10-11 12:05:00,57.07,57.1,57.03,57.09,6058.0,57.07,57.1,57.03,57.09,6058.0
2016-10-11 12:10:00,57.09,57.09,56.99,57.04,15990.0,57.09,57.09,56.99,57.04,15990.0
2016-10-11 12:15:00,57.04,57.06,56.93,57.06,18304.0,57.04,57.06,56.93,57.06,18304.0
2016-10-11 12:20:00,57.06,57.09,57.01,57.03,8200.0,57.06,57.09,57.01,57.03,8200.0
2016-10-11 12:25:00,57.06,57.1,57.04,57.05,6747.0,57.06,57.1,57.04,57.05,6747.0
2016-10-11 12:30:00,57.05,57.05,56.95,56.96,12874.0,57.05,57.05,56.95,56.96,12874.0
2016-10-11 12:35:00,56.97,57.07,56.95,57.07,18130.0,56.97,57.07,56.95,57.07,18130.0
2016-10-11 12:40:00,57.06,57.13,57.03,57.06,17049.0,57.06,57.13,57.03,57.06,17049.0
2016-10-11 12:45:00,57.06,57.11,57.01,57.02,13304.0,57.06,57.11,57.01,57.02,13304.0
2016-10-11 12:50:00,57.07,57.08,57.02,57.05,8313.0,57.07,57.08,57.02,57.05,8313.0
2016-10-11 12:55:00,57.05,57.11,57.04,57.1,25670.0,57.05,57.11,57.04,57.1,25670.0
2016-10-11 13:00:00,57.09,57.11,57.05,57.11,13601.0,57.09,57.11,57.05,57.11,13601.0
2016-10-11 13:05:00,57.1,57.13,57.06,57.12,39928.0,57.1,57.13,57.06,57.12,39928.0
2016-10-11 13:10:00,57.12,57.17,57.07,57.08,32235.0,57.12,57.17,57.07,57.08,32235.0
2016-10-11 13:15:00,57.09,57.16,57.08,57.15,17198.0,57.09,57.16,57.08,57.15,17198.0
2016-10-11 13:20:00,57.13,57.13,57.01,57.02,15684.0,57.13,57.13,57.01,57.02,15684.0
2016-10-11 13:25:00,57.02,57.1,57.01,57.08,11962.0,57.02,57.1,57.01,57.08,11962.0
2016-10-11 13:30:00,57.08,57.09,57.02,57.02,11042.0,57.08,57.09,57.02,57.02,11042.0
2016-10-11 13:35:00,57.01,57.02,56.89,56.89,20947.0,57.01,57.02,56.89,56.89,20947.0
2016-10-11 13:40:00,56.89,56.9,56.82,56.82,12682.0,56.89,56.9,56.82,56.82,12682.0
2016-10-11 13:45:00,56.83,56.86,56.82,56.82,6900.0,56.83,56.86,56.82,56.82,6900.0
2016-10-11 13:50:00,56.82,56.82,56.7,56.72,26534.0,56.82,56.82,56.7,56.72,26534.0
2016-10-11 13:55:00,56.71,56.77,56.61,56.72,31264.0,56.71,56.77,56.61,56.72,31264.0
2016-10-11 14:00:00,56.72,56.85,56.72,56.85,8954.0,56.72,56.85,56.72,56.85,8954.0
2016-10-11 14:05:00,56.83,56.83,56.74,56.82,15841.0,56.83,56.83,56.74,56.82,15841.0
2016-10-11 14:10:00,56.82,56.84,56.73,56.82,14400.0,56.82,56.84,56.73,56.82,14400.0
2016-10-11 14:15:00,56.81,56.81,56.67,56.72,32373.0,56.81,56.81,56.67,56.72,32373.0
2016-10-11 14:20:00,56.72,56.79,56.69,56.76,10435.0,56.72,56.79,56.69,56.76,10435.0
2016-10-11 14:25:00,56.76,56.78,56.71,56.76,10518.0,56.76,56.78,56.71,56.76,10518.0
2016-10-11 14:30:00,56.76,56.77,56.66,56.66,11081.0,56.76,56.77,56.66,56.66,11081.0
2016-10-11 14:35:00,56.68,56.75,56.67,56.75,15830.0,56.68,56.75,56.67,56.75,15830.0
2016-10-11 14:40:00,56.74,56.78,56.71,56.78,11505.0,56.74,56.78,56.71,56.78,11505.0
2016-10-11 14:45:00,56.78,56.86,56.76,56.86,10401.0,56.78,56.86,56.76,56.86,10401.0
2016-10-11 14:50:00,56.84,56.84,56.62,56.67,95173.0,56.84,56.84,56.62,56.67,95173.0
2016-10-11 14:55:00,56.69,56.74,56.65,56.68,15080.0,56.69,56.74,56.65,56.68,15080.0
2016-10-11 15:00:00,56.68,56.69,56.62,56.65,21346.0,56.68,56.69,56.62,56.65,21346.0
2016-10-11 15:05:00,56.65,56.65,56.61,56.65,16364.0,56.65,56.65,56.61,56.65,16364.0
2016-10-11 15:10:00,56.65,56.67,56.6,56.64,26232.0,56.65,56.67,56.6,56.64,26232.0
2016-10-11 15:15:00,56.63,56.74,56.61,56.74,12742.0,56.63,56.74,56.61,56.74,12742.0
2016-10-11 15:20:00,56.72,56.85,56.72,56.82,14898.0,56.72,56.85,56.72,56.82,14898.0
2016-10-11 15:25:00,56.81,56.81,56.74,56.76,43863.0,56.81,56.81,56.74,56.76,43863.0
2016-10-11 15:30:00,56.75,56.83,56.73,56.78,47731.0,56.75,56.83,56.73,56.78,47731.0
2016-10-11 15:35:00,56.77,56.85,56.74,56.79,83587.0,56.77,56.85,56.74,56.79,83587.0
2016-10-11 15:40:00,56.79,56.8,56.72,56.73,61988.0,56.79,56.8,56.72,56.73,61988.0
2016-10-11 15:45:00,56.73,56.78,56.71,56.74,40068.0,56.73,56.78,56.71,56.74,40068.0
2016-10-11 15:50:00,56.74,56.8,56.71,56.8,43974.0,56.74,56.8,56.71,56.8,43974.0
2016-10-11 15:55:00,56.79,56.79,56.71,56.76,86118.0,56.79,56.79,56.71,56.76,86118.0
2016-10-12 09:30:00,57.03,57.08,56.82,56.88,24146.0,57.03,57.08,56.82,56.88,24146.0
2016-10-12 09:35:00,56.92,56.97,56.76,56.95,11071.0,56.92,56.97,56.76,56.95,11071.0
2016-10-12 09:40:00,56.97,57.04,56.84,56.98,16050.0,56.97,57.04,56.84,56.98,16050.0
2016-10-12 09:45:00,56.98,57.18,56.92,56.95,36260.0,56.98,57.18,56.92,56.95,36260.0
2016-10-12 09:50:00,56.96,57.04,56.88,56.97,28604.0,56.96,57.04,56.88,56.97,28604.0
2016-10-12 09:55:00,57.0,57.04,56.94,57.01,25328.0,57.0,57.04,56.94,57.01,25328.0
2016-10-12 10:00:00,57.01,57.15,57.0,57.1,28355.0,57.01,57.15,57.0,57.1,28355.0
2016-10-12 10:05:00,57.11,57.15,56.95,57.04,30443.0,57.11,57.15,56.95,57.04,30443.0
2016-10-12 10:10:00,57.04,57.07,56.98,57.0,19266.0,57.04,57.07,56.98,57.0,19266.0
2016-10-12 10:15:00,56.98,57.25,56.98,57.2,93944.0,56.98,57.25,56.98,57.2,93944.0
2016-10-12 10:20:00,57.2,57.38,57.2,57.33,24921.0,57.2,57.38,57.2,57.33,24921.0
2016-10-12 10:25:00,57.33,57.42,57.31,57.37,15511.0,57.33,57.42,57.31,57.37,15511.0
2016-10-12 10:30:00,57.37,57.38,57.26,57.3,13237.0,57.37,57.38,57.26,57.3,13237.0
2016-10-12 10:35:00,57.3,57.3,57.13,57.14,15624.0,57.3,57.3,57.13,57.14,15624.0
2016-10-12 10:40:00,57.15,57.18,57.08,57.11,13725.0,57.15,57.18,57.08,57.11,13725.0
2016-10-12 10:45:00,57.11,57.16,57.05,57.05,14127.0,57.11,57.16,57.05,57.05,14127.0
2016-10-12 10:50:00,57.05,57.09,57.0,57.08,10541.0,57.05,57.09,57.0,57.08,10541.0
2016-10-12 10:55:00,57.08,57.14,57.06,57.1,18006.0,57.08,57.14,57.06,57.1,18006.0
2016-10-12 11:00:00,57.08,57.18,57.02,57.18,16406.0,57.08,57.18,57.02,57.18,16406.0
2016-10-12 11:05:00,57.19,57.2,57.01,57.02,36433.0,57.19,57.2,57.01,57.02,36433.0
2016-10-12 11:10:00,57.01,57.1,57.01,57.02,40408.0,57.01,57.1,57.01,57.02,40408.0
2016-10-12 11:15:00,57.02,57.12,56.98,57.11,22507.0,57.02,57.12,56.98,57.11,22507.0
2016-10-12 11:20:00,57.11,57.22,57.08,57.21,8662.0,57.11,57.22,57.08,57.21,8662.0
2016-10-12 11:25:00,57.2,57.33,57.16,57.31,12690.0,57.2,57.33,57.16,57.31,12690.0
2016-10-12 11:30:00,57.3,57.39,57.29,57.35,17553.0,57.3,57.39,57.29,57.35,17553.0
2016-10-12 11:35:00,57.33,57.36,57.25,57.26,17727.0,57.33,57.36,57.25,57.26,17727.0
2016-10-12 11:40:00,57.27,57.3,57.24,57.3,8789.0,57.27,57.3,57.24,57.3,8789.0
2016-10-12 11:45:00,57.31,57.32,57.19,57.3,16388.0,57.31,57.32,57.19,57.3,16388.0
2016-10-12 11:50:00,57.3,57.31,57.2,57.26,9992.0,57.3,57.31,57.2,57.26,9992.0
2016-10-12 11:55:00,57.27,57.32,57.26,57.3,18885.0,57.27,57.32,57.26,57.3,18885.0
2016-10-12 12:00:00,57.3,57.37,57.3,57.35,13357.0,57.3,57.37,57.3,57.35,13357.0
2016-10-12 12:05:00,57.35,57.38,57.31,57.34,8795.0,57.35,57.38,57.31,57.34,8795.0
2016-10-12 12:10:00,57.36,57.36,57.32,57.33,6402.0,57.36,57.36,57.32,57.33,6402.0
2016-10-12 12:15:00,57.32,57.35,57.32,57.34,4400.0,57.32,57.35,57.32,57.34,4400.0
2016-10-12 12:20:00,57.31,57.36,57.31,57.33,6400.0,57.31,57.36,57.31,57.33,6400.0
2016-10-12 12:25:00,57.35,57.41,57.31,57.38,23914.0,57.35,57.41,57.31,57.38,23914.0
2016-10-12 12:30:00,57.36,57.39,57.33,57.34,11020.0,57.36,57.39,57.33,57.34,11020.0
2016-10-12 12:35:00,57.36,57.37,57.33,57.35,12808.0,57.36,57.37,57.33,57.35,12808.0
2016-10-12 12:40:00,57.35,57.41,57.35,57.39,11907.0,57.35,57.41,57.35,57.39,11907.0
2016-10-12 12:45:00,57.39,57.43,57.38,57.39,8690.0,57.39,57.43,57.38,57.39,8690.0
2016-10-12 12:50:00,57.39,57.39,57.26,57.28,18960.0,57.39,57.39,57.26,57.28,18960.0
2016-10-12 12:55:00,57.28,57.31,57.27,57.3,5811.0,57.28,57.31,57.27,57.3,5811.0
2016-10-12 13:00:00,57.31,57.31,57.26,57.26,5949.0,57.31,57.31,57.26,57.26,5949.0
2016-10-12 13:05:00,57.27,57.31,57.26,57.29,7626.0,57.27,57.31,57.26,57.29,7626.0
2016-10-12 13:10:00,57.3,57.3,57.22,57.27,6977.0,57.3,57.3,57.22,57.27,6977.0
2016-10-12 13:15:00,57.28,57.29,57.25,57.27,3826.0,57.28,57.29,57.25,57.27,3826.0
2016-10-12 13:20:00,57.27,57.28,57.22,57.27,7474.0,57.27,57.28,57.22,57.27,7474.0
2016-10-12 13:25:00,57.27,57.28,57.26,57.27,7736.0,57.27,57.28,57.26,57.27,7736.0
2016-10-12 13:30:00,57.26,57.27,57.23,57.25,5759.0,57.26,57.27,57.23,57.25,5759.0
2016-10-12 13:35:00,57.26,57.28,57.23,57.24,12601.0,57.26,57.28,57.23,57.24,12601.0
2016-10-12 13:40:00,57.23,57.26,57.21,57.25,5577.0,57.23,57.26,57.21,57.25,5577.0
2016-10-12 13:45:00,57.25,57.28,57.25,57.27,8655.0,57.25,57.28,57.25,57.27,8655.0
2016-10-12 13:50:00,57.28,57.35,57.27,57.35,13974.0,57.28,57.35,57.27,57.35,13974.0
2016-10-12 13:55:00,57.35,57.48,57.34,57.46,23141.0,57.35,57.48,57.34,57.46,23141.0
2016-10-12 14:00:00,57.46,57.47,57.35,57.41,20676.0,57.46,57.47,57.35,57.41,20676.0
2016-10-12 14:05:00,57.41,57.53,57.36,57.52,25948.0,57.41,57.53,57.36,57.52,25948.0
2016-10-12 14:10:00,57.54,57.6,57.48,57.58,38610.0,57.54,57.6,57.48,57.58,38610.0
2016-10-12 14:15:00,57.59,57.66,57.5,57.54,57064.0,57.59,57.66,57.5,57.54,57064.0
2016-10-12 14:20:00,57.54,57.6,57.47,57.47,36601.0,57.54,57.6,57.47,57.47,36601.0
2016-10-12 14:25:00,57.48,57.51,57.36,57.42,37079.0,57.48,57.51,57.36,57.42,37079.0
2016-10-12 14:30:00,57.42,57.46,57.35,57.41,31811.0,57.42,57.46,57.35,57.41,31811.0
2016-10-12 14:35:00,57.4,57.41,57.36,57.37,9500.0,57.4,57.41,57.36,57.37,9500.0
2016-10-12 14:40:00,57.38,57.42,57.33,57.41,17573.0,57.38,57.42,57.33,57.41,17573.0
2016-10-12 14:45:00,57.41,57.41,57.28,57.29,21501.0,57.41,57.41,57.28,57.29,21501.0
2016-10-12 14:50:00,57.29,57.37,57.29,57.35,8207.0,57.29,57.37,57.29,57.35,8207.0
2016-10-12 14:55:00,57.35,57.35,57.27,57.3,9785.0,57.35,57.35,57.27,57.3,9785.0
2016-10-12 15:00:00,57.31,57.31,57.28,57.29,6584.0,57.31,57.31,57.28,57.29,6584.0
2016-10-12 15:05:00,57.3,57.33,57.28,57.31,18062.0,57.3,57.33,57.28,57.31,18062.0
2016-10-12 15:10:00,57.3,57.36,57.29,57.33,24353.0,57.3,57.36,57.29,57.33,24353.0
2016-10-12 15:15:00,57.33,57.33,57.29,57.32,10856.0,57.33,57.33,57.29,57.32,10856.0
2016-10-12 15:20:00,57.33,57.33,57.29,57.3,15400.0,57.33,57.33,57.29,57.3,15400.0
2016-10-12 15:25:00,57.3,57.31,57.28,57.31,10205.0,57.3,57.31,57.28,57.31,10205.0
2016-10-12 15:30:00,57.31,57.32,57.21,57.22,26109.0,57.31,57.32,57.21,57.22,26109.0
2016-10-12 15:35:00,57.22,57.28,57.21,57.28,23851.0,57.22,57.28,57.21,57.28,23851.0
2016-10-12 15:40:00,57.28,57.37,57.27,57.34,49032.0,57.28,57.37,57.27,57.34,49032.0
2016-10-12 15:45:00,57.33,57.33,57.26,57.28,23589.0,57.33,57.33,57.26,57.28,23589.0
2016-10-12 15:50:00,57.27,57.28,57.15,57.15,46247.0,57.27,57.28,57.15,57.15,46247.0
2016-10-12 15:55:00,57.16,57.21,57.13,57.15,59700.0,57.16,57.21,57.13,57.15,59700.0
2016-10-13 09:30:00,56.79,56.82,56.47,56.81,22761.0,56.79,56.82,56.47,56.81,22761.0
2016-10-13 09:35:00,56.89,56.92,56.64,56.7,20281.0,56.89,56.92,56.64,56.7,20281.0
2016-10-13 09:40:00,56.64,56.74,56.64,56.7,13046.0,56.64,56.74,56.64,56.7,13046.0
2016-10-13 09:45:00,56.71,56.97,56.62,56.97,19200.0,56.71,56.97,56.62,56.97,19200.0
2016-10-13 09:50:00,56.95,56.97,56.86,56.96,18903.0,56.95,56.97,56.86,56.96,18903.0
2016-10-13 09:55:00,56.93,57.16,56.87,57.14,47862.0,56.93,57.16,56.87,57.14,47862.0
2016-10-13 10:00:00,57.12,57.12,56.84,56.85,14955.0,57.12,57.12,56.84,56.85,14955.0
2016-10-13 10:05:00,56.85,56.87,56.77,56.77,14024.0,56.85,56.87,56.77,56.77,14024.0
2016-10-13 10:10:00,56.77,56.77,56.64,56.7,17740.0,56.77,56.77,56.64,56.7,17740.0
2016-10-13 10:15:00,56.75,56.87,56.73,56.84,19701.0,56.75,56.87,56.73,56.84,19701.0
2016-10-13 10:20:00,56.81,56.99,56.8,56.96,16604.0,56.81,56.99,56.8,56.96,16604.0
2016-10-13 10:25:00,56.94,56.97,56.83,56.95,33812.0,56.94,56.97,56.83,56.95,33812.0
2016-10-13 10:30:00,56.96,57.07,56.9,57.07,25132.0,56.96,57.07,56.9,57.07,25132.0
2016-10-13 10:35:00,57.08,57.26,57.08,57.24,70485.0,57.08,57.26,57.08,57.24,70485.0
2016-10-13 10:40:00,57.25,57.39,57.25,57.37,63582.0,57.25,57.39,57.25,57.37,63582.0
2016-10-13 10:45:00,57.37,57.45,57.3,57.3,65391.0,57.37,57.45,57.3,57.3,65391.0
2016-10-13 10:50:00,57.32,57.42,57.32,57.36,31096.0,57.32,57.42,57.32,57.36,31096.0
2016-10-13 10:55:00,57.37,57.43,57.34,57.43,22051.0,57.37,57.43,57.34,57.43,22051.0
2016-10-13 11:00:00,57.42,57.43,57.24,57.32,22068.0,57.42,57.43,57.24,57.32,22068.0
2016-10-13 11:05:00,57.33,57.4,57.33,57.36,9400.0,57.33,57.4,57.33,57.36,9400.0
2016-10-13 11:10:00,57.34,57.35,57.24,57.24,30555.0,57.34,57.35,57.24,57.24,30555.0
2016-10-13 11:15:00,57.23,57.36,57.23,57.36,15595.0,57.23,57.36,57.23,57.36,15595.0
2016-10-13 11:20:00,57.37,57.54,57.37,57.54,27598.0,57.37,57.54,57.37,57.54,27598.0
2016-10-13 11:25:00,57.53,57.56,57.45,57.45,11954.0,57.53,57.56,57.45,57.45,11954.0
2016-10-13 11:30:00,57.45,57.58,57.42,57.58,22173.0,57.45,57.58,57.42,57.58,22173.0
2016-10-13 11:35:00,57.57,57.57,57.44,57.44,30200.0,57.57,57.57,57.44,57.44,30200.0
2016-10-13 11:40:00,57.43,57.6,57.42,57.59,30841.0,57.43,57.6,57.42,57.59,30841.0
2016-10-13 11:45:00,57.59,57.63,57.57,57.6,10178.0,57.59,57.63,57.57,57.6,10178.0
2016-10-13 11:50:00,57.61,57.62,57.53,57.54,5510.0,57.61,57.62,57.53,57.54,5510.0
2016-10-13 11:55:00,57.54,57.58,57.52,57.57,12838.0,57.54,57.58,57.52,57.57,12838.0
2016-10-13 12:00:00,57.58,57.58,57.51,57.53,11543.0,57.58,57.58,57.51,57.53,11543.0
2016-10-13 12:05:00,57.55,57.6,57.53,57.58,6958.0,57.55,57.6,57.53,57.58,6958.0
2016-10-13 12:10:00,57.6,57.64,57.55,57.6,25502.0,57.6,57.64,57.55,57.6,25502.0
2016-10-13 12:15:00,57.58,57.58,57.53,57.57,15766.0,57.58,57.58,57.53,57.57,15766.0
2016-10-13 12:20:00,57.57,57.64,57.56,57.63,22748.0,57.57,57.64,57.56,57.63,22748.0
2016-10-13 12:25:00,57.63,57.63,57.48,57.5,5600.0,57.63,57.63,57.48,57.5,5600.0
2016-10-13 12:30:00,57.49,57.5,57.33,57.35,19174.0,57.49,57.5,57.33,57.35,19174.0
2016-10-13 12:35:00,57.34,57.56,57.34,57.55,6500.0,57.34,57.56,57.34,57.55,6500.0
2016-10-13 12:40:00,57.55,57.55,57.39,57.42,9968.0,57.55,57.55,57.39,57.42,9968.0
2016-10-13 12:45:00,57.42,57.43,57.36,57.39,6600.0,57.42,57.43,57.36,57.39,6600.0
2016-10-13 12:50:00,57.37,57.38,57.31,57.34,3600.0,57.37,57.38,57.31,57.34,3600.0
2016-10-13 12:55:00,57.34,57.37,57.31,57.32,2800.0,57.34,57.37,57.31,57.32,2800.0
2016-10-13 13:00:00,57.32,57.34,57.27,57.34,9449.0,57.32,57.34,57.27,57.34,9449.0
2016-10-13 13:05:00,57.33,57.35,57.31,57.32,7400.0,57.33,57.35,57.31,57.32,7400.0
2016-10-13 13:10:00,57.32,57.32,57.2,57.21,4400.0,57.32,57.32,57.2,57.21,4400.0
2016-10-13 13:15:00,57.21,57.31,57.2,57.29,7216.0,57.21,57.31,57.2,57.29,7216.0
2016-10-13 13:20:00,57.28,57.42,57.28,57.35,33848.0,57.28,57.42,57.28,57.35,33848.0
2016-10-13 13:25:00,57.35,57.36,57.28,57.29,15826.0,57.35,57.36,57.28,57.29,15826.0
2016-10-13 13:30:00,57.31,57.41,57.31,57.36,4756.0,57.31,57.41,57.31,57.36,4756.0
2016-10-13 13:35:00,57.37,57.41,57.32,57.41,5626.0,57.37,57.41,57.32,57.41,5626.0
2016-10-13 13:40:00,57.43,57.46,57.4,57.46,21200.0,57.43,57.46,57.4,57.46,21200.0
2016-10-13 13:45:00,57.46,57.52,57.46,57.5,12995.0,57.46,57.52,57.46,57.5,12995.0
2016-10-13 13:50:00,57.5,57.67,57.5,57.64,30164.0,57.5,57.67,57.5,57.64,30164.0
2016-10-13 13:55:00,57.63,57.79,57.63,57.76,55785.0,57.63,57.79,57.63,57.76,55785.0
2016-10-13 14:00:00,57.75,57.79,57.65,57.79,20009.0,57.75,57.79,57.65,57.79,20009.0
2016-10-13 14:05:00,57.75,57.77,57.7,57.74,10952.0,57.75,57.77,57.7,57.74,10952.0
2016-10-13 14:10:00,57.73,57.76,57.68,57.73,10733.0,57.73,57.76,57.68,57.73,10733.0
2016-10-13 14:15:00,57.73,57.77,57.69,57.69,15902.0,57.73,57.77,57.69,57.69,15902.0
2016-10-13 14:20:00,57.7,57.79,57.7,57.78,9210.0,57.7,57.79,57.7,57.78,9210.0
2016-10-13 14:25:00,57.78,57.94,57.78,57.91,24100.0,57.78,57.94,57.78,57.91,24100.0
2016-10-13 14:30:00,57.91,57.98,57.87,57.88,17922.0,57.91,57.98,57.87,57.88,17922.0
2016-10-13 14:35:00,57.89,57.9,57.77,57.9,15238.0,57.89,57.9,57.77,57.9,15238.0
2016-10-13 14:40:00,57.89,57.96,57.86,57.93,21167.0,57.89,57.96,57.86,57.93,21167.0
2016-10-13 14:45:00,57.93,57.93,57.86,57.93,11250.0,57.93,57.93,57.86,57.93,11250.0
2016-10-13 14:50:00,57.94,57.99,57.92,57.99,40510.0,57.94,57.99,57.92,57.99,40510.0
2016-10-13 14:55:00,58.0,58.1,57.98,58.03,71938.0,58.0,58.1,57.98,58.03,71938.0
2016-10-13 15:00:00,58.03,58.16,58.01,58.15,30019.0,58.03,58.16,58.01,58.15,30019.0
2016-10-13 15:05:00,58.15,58.21,58.11,58.19,36471.0,58.15,58.21,58.11,58.19,36471.0
2016-10-13 15:10:00,58.18,58.22,58.13,58.16,55146.0,58.18,58.22,58.13,58.16,55146.0
2016-10-13 15:15:00,58.16,58.2,58.05,58.07,25579.0,58.16,58.2,58.05,58.07,25579.0
2016-10-13 15:20:00,58.07,58.07,57.93,57.94,65307.0,58.07,58.07,57.93,57.94,65307.0
2016-10-13 15:25:00,57.94,57.94,57.74,57.75,49340.0,57.94,57.94,57.74,57.75,49340.0
2016-10-13 15:30:00,57.75,57.8,57.57,57.67,109551.0,57.75,57.8,57.57,57.67,109551.0
2016-10-13 15:35:00,57.67,57.81,57.65,57.71,78284.0,57.67,57.81,57.65,57.71,78284.0
2016-10-13 15:40:00,57.71,57.79,57.65,57.75,59859.0,57.71,57.79,57.65,57.75,59859.0
2016-10-13 15:45:00,57.74,57.76,57.69,57.72,34033.0,57.74,57.76,57.69,57.72,34033.0
2016-10-13 15:50:00,57.71,57.71,57.61,57.62,63985.0,57.71,57.71,57.61,57.62,63985.0
2016-10-13 15:55:00,57.62,57.69,57.57,57.61,108130.0,57.62,57.69,57.57,57.61,108130.0
2016-10-14 09:30:00,57.7,57.97,57.32,57.69,40033.0,57.7,57.97,57.32,57.69,40033.0
2016-10-14 09:35:00,57.68,57.71,57.53,57.58,41070.0,57.68,57.71,57.53,57.58,41070.0
2016-10-14 09:40:00,57.54,57.79,57.51,57.7,25962.0,57.54,57.79,57.51,57.7,25962.0
2016-10-14 09:45:00,57.72,57.83,57.7,57.81,20483.0,57.72,57.83,57.7,57.81,20483.0
2016-10-14 09:50:00,57.81,57.81,57.51,57.51,27612.0,57.81,57.81,57.51,57.51,27612.0
2016-10-14 09:55:00,57.51,57.62,57.2,57.22,72995.0,57.51,57.62,57.2,57.22,72995.0
2016-10-14 10:00:00,57.21,57.22,56.98,57.02,70446.0,57.21,57.22,56.98,57.02,70446.0
2016-10-14 10:05:00,57.02,57.16,56.87,56.9,53191.0,57.02,57.16,56.87,56.9,53191.0
2016-10-14 10:10:00,56.93,57.07,56.93,57.02,12950.0,56.93,57.07,56.93,57.02,12950.0
2016-10-14 10:15:00,57.05,57.22,57.05,57.2,26325.0,57.05,57.22,57.05,57.2,26325.0
2016-10-14 10:20:00,57.22,57.32,57.1,57.17,34333.0,57.22,57.32,57.1,57.17,34333.0
2016-10-14 10:25:00,57.16,57.19,57.08,57.12,22917.0,57.16,57.19,57.08,57.12,22917.0
2016-10-14 10:30:00,57.13,57.17,57.06,57.06,14193.0,57.13,57.17,57.06,57.06,14193.0
2016-10-14 10:35:00,57.06,57.09,57.01,57.05,10277.0,57.06,57.09,57.01,57.05,10277.0
2016-10-14 10:40:00,57.05,57.07,57.0,57.02,12518.0,57.05,57.07,57.0,57.02,12518.0
2016-10-14 10:45:00,57.03,57.1,57.02,57.02,12070.0,57.03,57.1,57.02,57.02,12070.0
2016-10-14 10:50:00,57.02,57.11,57.0,57.11,15094.0,57.02,57.11,57.0,57.11,15094.0
2016-10-14 10:55:00,57.12,57.17,57.09,57.12,22079.0,57.12,57.17,57.09,57.12,22079.0
2016-10-14 11:00:00,57.11,57.12,57.01,57.03,21631.0,57.11,57.12,57.01,57.03,21631.0
2016-10-14 11:05:00,57.01,57.08,57.0,57.05,14646.0,57.01,57.08,57.0,57.05,14646.0
2016-10-14 11:10:00,57.05,57.05,56.9,56.95,23123.0,57.05,57.05,56.9,56.95,23123.0
2016-10-14 11:15:00,56.96,57.02,56.96,57.01,16870.0,56.96,57.02,56.96,57.01,16870.0
2016-10-14 11:20:00,57.01,57.08,57.0,57.06,9558.0,57.01,57.08,57.0,57.06,9558.0
2016-10-14 11:25:00,57.05,57.05,56.98,56.98,19720.0,57.05,57.05,56.98,56.98,19720.0
2016-10-14 11:30:00,56.98,56.98,56.89,56.96,24772.0,56.98,56.98,56.89,56.96,24772.0
2016-10-14 11:35:00,56.96,57.03,56.95,56.95,13483.0,56.96,57.03,56.95,56.95,13483.0
2016-10-14 11:40:00,56.95,56.95,56.75,56.77,21750.0,56.95,56.95,56.75,56.77,21750.0
2016-10-14 11:45:00,56.76,56.76,56.6,56.6,24197.0,56.76,56.76,56.6,56.6,24197.0
2016-10-14 11:50:00,56.64,56.66,56.54,56.56,26627.0,56.64,56.66,56.54,56.56,26627.0
2016-10-14 11:55:00,56.57,56.59,56.44,56.44,13766.0,56.57,56.59,56.44,56.44,13766.0
2016-10-14 12:00:00,56.43,56.53,56.43,56.53,12487.0,56.43,56.53,56.43,56.53,12487.0
2016-10-14 12:05:00,56.53,56.62,56.48,56.62,17652.0,56.53,56.62,56.48,56.62,17652.0
2016-10-14 12:10:00,56.64,56.64,56.55,56.59,9778.0,56.64,56.64,56.55,56.59,9778.0
2016-10-14 12:15:00,56.59,56.6,56.52,56.59,14470.0,56.59,56.6,56.52,56.59,14470.0
2016-10-14 12:20:00,56.61,56.69,56.61,56.67,12025.0,56.61,56.69,56.61,56.67,12025.0
2016-10-14 12:25:00,56.68,56.81,56.67,56.77,14585.0,56.68,56.81,56.67,56.77,14585.0
2016-10-14 12:30:00,56.76,56.78,56.69,56.74,4148.0,56.76,56.78,56.69,56.74,4148.0
2016-10-14 12:35:00,56.73,56.73,56.64,56.64,5800.0,56.73,56.73,56.64,56.64,5800.0
2016-10-14 12:40:00,56.65,56.78,56.64,56.75,10673.0,56.65,56.78,56.64,56.75,10673.0
2016-10-14 12:45:00,56.76,56.76,56.67,56.69,8830.0,56.76,56.76,56.67,56.69,8830.0
2016-10-14 12:50:00,56.69,56.72,56.68,56.72,2451.0,56.69,56.72,56.68,56.72,2451.0
2016-10-14 12:55:00,56.73,56.8,56.7,56.7,16079.0,56.73,56.8,56.7,56.7,16079.0
2016-10-14 13:00:00,56.7,56.7,56.6,56.62,12480.0,56.7,56.7,56.6,56.62,12480.0
2016-10-14 13:05:00,56.61,56.79,56.61,56.79,3145.0,56.61,56.79,56.61,56.79,3145.0
2016-10-14 13:10:00,56.77,56.77,56.7,56.7,4293.0,56.77,56.77,56.7,56.7,4293.0
2016-10-14 13:15:00,56.7,56.78,56.7,56.78,7612.0,56.7,56.78,56.7,56.78,7612.0
2016-10-14 13:20:00,56.76,56.87,56.75,56.79,6424.0,56.76,56.87,56.75,56.79,6424.0
2016-10-14 13:25:00,56.78,56.84,56.73,56.83,28024.0,56.78,56.84,56.73,56.83,28024.0
2016-10-14 13:30:00,56.82,56.86,56.73,56.79,83808.0,56.82,56.86,56.73,56.79,83808.0
2016-10-14 13:35:00,56.78,56.78,56.7,56.75,12425.0,56.78,56.78,56.7,56.75,12425.0
2016-10-14 13:40:00,56.75,56.75,56.59,56.63,16167.0,56.75,56.75,56.59,56.63,16167.0
2016-10-14 13:45:00,56.63,56.68,56.57,56.57,7560.0,56.63,56.68,56.57,56.57,7560.0
2016-10-14 13:50:00,56.59,56.61,56.53,56.56,14146.0,56.59,56.61,56.53,56.56,14146.0
2016-10-14 13:55:00,56.57,56.64,56.56,56.56,11100.0,56.57,56.64,56.56,56.56,11100.0
2016-10-14 14:00:00,56.55,56.61,56.52,56.59,14745.0,56.55,56.61,56.52,56.59,14745.0
2016-10-14 14:05:00,56.6,56.62,56.56,56.56,19947.0,56.6,56.62,56.56,56.56,19947.0
2016-10-14 14:10:00,56.57,56.67,56.55,56.67,8605.0,56.57,56.67,56.55,56.67,8605.0
2016-10-14 14:15:00,56.65,56.77,56.65,56.77,13378.0,56.65,56.77,56.65,56.77,13378.0
2016-10-14 14:20:00,56.76,56.85,56.74,56.8,18187.0,56.76,56.85,56.74,56.8,18187.0
2016-10-14 14:25:00,56.8,56.85,56.75,56.85,12131.0,56.8,56.85,56.75,56.85,12131.0
2016-10-14 14:30:00,56.85,56.91,56.81,56.81,24831.0,56.85,56.91,56.81,56.81,24831.0
2016-10-14 14:35:00,56.82,56.88,56.79,56.83,11794.0,56.82,56.88,56.79,56.83,11794.0
2016-10-14 14:40:00,56.84,56.88,56.83,56.86,7939.0,56.84,56.88,56.83,56.86,7939.0
2016-10-14 14:45:00,56.85,56.89,56.83,56.89,14225.0,56.85,56.89,56.83,56.89,14225.0
2016-10-14 14:50:00,56.88,56.89,56.82,56.85,13186.0,56.88,56.89,56.82,56.85,13186.0
2016-10-14 14:55:00,56.85,56.87,56.8,56.8,11624.0,56.85,56.87,56.8,56.8,11624.0
2016-10-14 15:00:00,56.8,56.84,56.78,56.78,11081.0,56.8,56.84,56.78,56.78,11081.0
2016-10-14 15:05:00,56.78,56.84,56.77,56.84,11864.0,56.78,56.84,56.77,56.84,11864.0
2016-10-14 15:10:00,56.83,56.86,56.8,56.82,10875.0,56.83,56.86,56.8,56.82,10875.0
2016-10-14 15:15:00,56.82,56.83,56.78,56.8,8154.0,56.82,56.83,56.78,56.8,8154.0
2016-10-14 15:20:00,56.8,56.8,56.76,56.78,8283.0,56.8,56.8,56.76,56.78,8283.0
2016-10-14 15:25:00,56.78,56.81,56.77,56.78,11597.0,56.78,56.81,56.77,56.78,11597.0
2016-10-14 15:30:00,56.77,56.81,56.73,56.73,12901.0,56.77,56.81,56.73,56.73,12901.0
2016-10-14 15:35:00,56.73,56.78,56.7,56.77,18629.0,56.73,56.78,56.7,56.77,18629.0
2016-10-14 15:40:00,56.77,56.78,56.69,56.69,21100.0,56.77,56.78,56.69,56.69,21100.0
2016-10-14 15:45:00,56.7,56.74,56.66,56.68,26681.0,56.7,56.74,56.66,56.68,26681.0
2016-10-14 15:50:00,56.68,56.72,56.61,56.61,46201.0,56.68,56.72,56.61,56.61,46201.0
2016-10-14 15:55:00,56.62,56.75,56.61,56.62,151096.0,56.62,56.75,56.61,56.62,151096.0
2016-10-17 09:30:00,55.83,56.17,55.55,56.17,67122.0,55.83,56.17,55.55,56.17,67122.0
2016-10-17 09:35:00,56.15,56.19,55.72,55.89,34969.0,56.15,56.19,55.72,55.89,34969.0
2016-10-17 09:40:00,55.94,56.03,55.73,55.92,39526.0,55.94,56.03,55.73,55.92,39526.0
2016-10-17 09:45:00,55.92,56.08,55.9,56.07,30638.0,55.92,56.08,55.9,56.07,30638.0
2016-10-17 09:50:00,56.08,56.19,55.84,55.84,25432.0,56.08,56.19,55.84,55.84,25432.0
2016-10-17 09:55:00,55.81,56.04,55.77,55.94,24562.0,55.81,56.04,55.77,55.94,24562.0
2016-10-17 10:00:00,55.98,56.01,55.89,55.96,37101.0,55.98,56.01,55.89,55.96,37101.0
2016-10-17 10:05:00,55.96,55.99,55.65,55.82,37042.0,55.96,55.99,55.65,55.82,37042.0
2016-10-17 10:10:00,55.82,55.98,55.77,55.79,11649.0,55.82,55.98,55.77,55.79,11649.0
2016-10-17 10:15:00,55.82,55.87,55.65,55.67,27014.0,55.82,55.87,55.65,55.67,27014.0
2016-10-17 10:20:00,55.68,55.93,55.63,55.93,14643.0,55.68,55.93,55.63,55.93,14643.0
2016-10-17 10:25:00,55.93,55.95,55.79,55.8,16405.0,55.93,55.95,55.79,55.8,16405.0
2016-10-17 10:30:00,55.83,55.88,55.73,55.76,8631.0,55.83,55.88,55.73,55.76,8631.0
2016-10-17 10:35:00,55.74,55.84,55.71,55.72,9846.0,55.74,55.84,55.71,55.72,9846.0
2016-10-17 10:40:00,55.74,55.76,55.69,55.73,7621.0,55.74,55.76,55.69,55.73,7621.0
2016-10-17 10:45:00,55.74,55.76,55.5,55.51,28685.0,55.74,55.76,55.5,55.51,28685.0
2016-10-17 10:50:00,55.51,55.56,55.41,55.56,25531.0,55.51,55.56,55.41,55.56,25531.0
2016-10-17 10:55:00,55.57,55.61,55.38,55.4,37905.0,55.57,55.61,55.38,55.4,37905.0
2016-10-17 11:00:00,55.4,55.43,55.31,55.34,25588.0,55.4,55.43,55.31,55.34,25588.0
2016-10-17 11:05:00,55.35,55.41,55.31,55.41,21221.0,55.35,55.41,55.31,55.41,21221.0
2016-10-17 11:10:00,55.41,55.54,55.38,55.54,16265.0,55.41,55.54,55.38,55.54,16265.0
2016-10-17 11:15:00,55.54,55.68,55.47,55.61,16490.0,55.54,55.68,55.47,55.61,16490.0
2016-10-17 11:20:00,55.54,55.64,55.54,55.6,7148.0,55.54,55.64,55.54,55.6,7148.0
2016-10-17 11:25:00,55.59,55.63,55.54,55.6,12596.0,55.59,55.63,55.54,55.6,12596.0
2016-10-17 11:30:00,55.61,55.71,55.6,55.61,11400.0,55.61,55.71,55.6,55.61,11400.0
2016-10-17 11:35:00,55.62,55.62,55.52,55.61,21469.0,55.62,55.62,55.52,55.61,21469.0
2016-10-17 11:40:00,55.58,55.73,55.52,55.68,9425.0,55.58,55.73,55.52,55.68,9425.0
2016-10-17 11:45:00,55.68,55.69,55.55,55.62,17158.0,55.68,55.69,55.55,55.62,17158.0
2016-10-17 11:50:00,55.64,55.7,55.62,55.67,17673.0,55.64,55.7,55.62,55.67,17673.0
2016-10-17 11:55:00,55.67,55.73,55.6,55.61,28408.0,55.67,55.73,55.6,55.61,28408.0
2016-10-17 12:00:00,55.61,55.61,55.47,55.57,16152.0,55.61,55.61,55.47,55.57,16152.0
2016-10-17 12:05:00,55.56,55.62,55.53,55.58,10279.0,55.56,55.62,55.53,55.58,10279.0
2016-10-17 12:10:00,55.57,55.61,55.52,55.58,15998.0,55.57,55.61,55.52,55.58,15998.0
2016-10-17 12:15:00,55.57,55.62,55.55,55.59,12464.0,55.57,55.62,55.55,55.59,12464.0
2016-10-17 12:20:00,55.59,55.66,55.59,55.63,18780.0,55.59,55.66,55.59,55.63,18780.0
2016-10-17 12:25:00,55.63,55.63,55.59,55.6,11744.0,55.63,55.63,55.59,55.6,11744.0
2016-10-17 12:30:00,55.59,55.66,55.58,55.63,12504.0,55.59,55.66,55.58,55.63,12504.0
2016-10-17 12:35:00,55.61,55.63,55.6,55.61,9410.0,55.61,55.63,55.6,55.61,9410.0
2016-10-17 12:40:00,55.61,55.62,55.57,55.61,11496.0,55.61,55.62,55.57,55.61,11496.0
2016-10-17 12:45:00,55.61,55.65,55.58,55.61,8950.0,55.61,55.65,55.58,55.61,8950.0
2016-10-17 12:50:00,55.61,55.62,55.57,55.59,9400.0,55.61,55.62,55.57,55.59,9400.0
2016-10-17 12:55:00,55.58,55.58,55.5,55.51,13451.0,55.58,55.58,55.5,55.51,13451.0
2016-10-17 13:00:00,55.5,55.53,55.41,55.46,13850.0,55.5,55.53,55.41,55.46,13850.0
2016-10-17 13:05:00,55.46,55.54,55.45,55.46,9583.0,55.46,55.54,55.45,55.46,9583.0
2016-10-17 13:10:00,55.44,55.48,55.41,55.45,9513.0,55.44,55.48,55.41,55.45,9513.0
2016-10-17 13:15:00,55.47,55.47,55.4,55.41,7769.0,55.47,55.47,55.4,55.41,7769.0
2016-10-17 13:20:00,55.41,55.49,55.4,55.45,9669.0,55.41,55.49,55.4,55.45,9669.0
2016-10-17 13:25:00,55.47,55.48,55.45,55.47,6950.0,55.47,55.48,55.45,55.47,6950.0
2016-10-17 13:30:00,55.45,55.46,55.39,55.39,13257.0,55.45,55.46,55.39,55.39,13257.0
2016-10-17 13:35:00,55.39,55.45,55.38,55.43,8258.0,55.39,55.45,55.38,55.43,8258.0
2016-10-17 13:40:00,55.42,55.51,55.41,55.41,9731.0,55.42,55.51,55.41,55.41,9731.0
2016-10-17 13:45:00,55.4,55.43,55.39,55.4,14151.0,55.4,55.43,55.39,55.4,14151.0
2016-10-17 13:50:00,55.4,55.42,55.35,55.4,19614.0,55.4,55.42,55.35,55.4,19614.0
2016-10-17 13:55:00,55.4,55.41,55.35,55.35,10958.0,55.4,55.41,55.35,55.35,10958.0
2016-10-17 14:00:00,55.35,55.42,55.35,55.37,11803.0,55.35,55.42,55.35,55.37,11803.0
2016-10-17 14:05:00,55.38,55.4,55.35,55.38,12884.0,55.38,55.4,55.35,55.38,12884.0
2016-10-17 14:10:00,55.38,55.42,55.36,55.39,16035.0,55.38,55.42,55.36,55.39,16035.0
2016-10-17 14:15:00,55.38,55.43,55.37,55.37,8269.0,55.38,55.43,55.37,55.37,8269.0
2016-10-17 14:20:00,55.39,55.41,55.35,55.41,13653.0,55.39,55.41,55.35,55.41,13653.0
2016-10-17 14:25:00,55.41,55.42,55.37,55.41,4680.0,55.41,55.42,55.37,55.41,4680.0
2016-10-17 14:30:00,55.41,55.41,55.37,55.37,5624.0,55.41,55.41,55.37,55.37,5624.0
2016-10-17 14:35:00,55.38,55.39,55.35,55.35,6606.0,55.38,55.39,55.35,55.35,6606.0
2016-10-17 14:40:00,55.35,55.37,55.34,55.36,9026.0,55.35,55.37,55.34,55.36,9026.0
2016-10-17 14:45:00,55.36,55.36,55.22,55.22,19157.0,55.36,55.36,55.22,55.22,19157.0
2016-10-17 14:50:00,55.23,55.3,55.2,55.2,12816.0,55.23,55.3,55.2,55.2,12816.0
2016-10-17 14:55:00,55.2,55.23,55.1,55.23,26328.0,55.2,55.23,55.1,55.23,26328.0
2016-10-17 15:00:00,55.23,55.24,55.15,55.18,7500.0,55.23,55.24,55.15,55.18,7500.0
2016-10-17 15:05:00,55.17,55.19,55.0,55.13,34789.0,55.17,55.19,55.0,55.13,34789.0
2016-10-17 15:10:00,55.15,55.18,55.06,55.1,28331.0,55.15,55.18,55.06,55.1,28331.0
2016-10-17 15:15:00,55.1,55.1,55.04,55.04,16177.0,55.1,55.1,55.04,55.04,16177.0
2016-10-17 15:20:00,55.06,55.11,55.0,55.04,26464.0,55.06,55.11,55.0,55.04,26464.0
2016-10-17 15:25:00,55.03,55.09,55.03,55.05,32500.0,55.03,55.09,55.03,55.05,32500.0
2016-10-17 15:30:00,55.06,55.08,55.01,55.03,31810.0,55.06,55.08,55.01,55.03,31810.0
2016-10-17 15:35:00,55.01,55.06,55.0,55.05,34204.0,55.01,55.06,55.0,55.05,34204.0
2016-10-17 15:40:00,55.05,55.08,55.01,55.01,46634.0,55.05,55.08,55.01,55.01,46634.0
2016-10-17 15:45:00,55.01,55.08,54.98,54.98,43222.0,55.01,55.08,54.98,54.98,43222.0
2016-10-17 15:50:00,54.98,54.99,54.88,54.91,68892.0,54.98,54.99,54.88,54.91,68892.0
2016-10-17 15:55:00,54.92,54.94,54.87,54.87,182450.0,54.92,54.94,54.87,54.87,182450.0
2016-10-18 09:30:00,55.5,55.7,55.12,55.25,40884.0,55.5,55.7,55.12,55.25,40884.0
2016-10-18 09:35:00,55.28,55.61,55.2,55.3,73503.0,55.28,55.61,55.2,55.3,73503.0
2016-10-18 09:40:00,55.29,55.62,55.14,55.52,70735.0,55.29,55.62,55.14,55.52,70735.0
2016-10-18 09:45:00,55.53,55.72,55.36,55.42,62742.0,55.53,55.72,55.36,55.42,62742.0
2016-10-18 09:50:00,55.42,55.49,55.31,55.43,31972.0,55.42,55.49,55.31,55.43,31972.0
2016-10-18 09:55:00,55.43,55.68,55.42,55.54,25571.0,55.43,55.68,55.42,55.54,25571.0
2016-10-18 10:00:00,55.55,55.63,55.48,55.5,30880.0,55.55,55.63,55.48,55.5,30880.0
2016-10-18 10:05:00,55.51,55.58,55.47,55.51,25340.0,55.51,55.58,55.47,55.51,25340.0
2016-10-18 10:10:00,55.51,55.61,55.51,55.55,25147.0,55.51,55.61,55.51,55.55,25147.0
2016-10-18 10:15:00,55.57,55.63,55.54,55.55,18830.0,55.57,55.63,55.54,55.55,18830.0
2016-10-18 10:20:00,55.56,55.59,55.45,55.49,10994.0,55.56,55.59,55.45,55.49,10994.0
2016-10-18 10:25:00,55.5,55.6,55.47,55.55,16185.0,55.5,55.6,55.47,55.55,16185.0
2016-10-18 10:30:00,55.55,55.65,55.54,55.59,48208.0,55.55,55.65,55.54,55.59,48208.0
2016-10-18 10:35:00,55.58,55.7,55.57,55.68,21920.0,55.58,55.7,55.57,55.68,21920.0
2016-10-18 10:40:00,55.68,55.83,55.64,55.83,49496.0,55.68,55.83,55.64,55.83,49496.0
2016-10-18 10:45:00,55.83,55.89,55.6,55.82,47083.0,55.83,55.89,55.6,55.82,47083.0
2016-10-18 10:50:00,55.81,55.81,55.54,55.59,28647.0,55.81,55.81,55.54,55.59,28647.0
2016-10-18 10:55:00,55.55,55.67,55.55,55.61,15350.0,55.55,55.67,55.55,55.61,15350.0
2016-10-18 11:00:00,55.62,55.72,55.62,55.69,12145.0,55.62,55.72,55.62,55.69,12145.0
2016-10-18 11:05:00,55.7,55.78,55.65,55.78,9929.0,55.7,55.78,55.65,55.78,9929.0
2016-10-18 11:10:00,55.77,55.77,55.67,55.7,11019.0,55.77,55.77,55.67,55.7,11019.0
2016-10-18 11:15:00,55.7,55.76,55.69,55.73,17885.0,55.7,55.76,55.69,55.73,17885.0
2016-10-18 11:20:00,55.72,55.91,55.72,55.85,42183.0,55.72,55.91,55.72,55.85,42183.0
2016-10-18 11:25:00,55.85,55.92,55.82,55.87,17490.0,55.85,55.92,55.82,55.87,17490.0
2016-10-18 11:30:00,55.88,55.93,55.87,55.91,33652.0,55.88,55.93,55.87,55.91,33652.0
2016-10-18 11:35:00,55.91,56.08,55.9,56.07,42284.0,55.91,56.08,55.9,56.07,42284.0
2016-10-18 11:40:00,56.07,56.28,56.05,56.24,35898.0,56.07,56.28,56.05,56.24,35898.0
2016-10-18 11:45:00,56.24,56.4,56.23,56.4,61746.0,56.24,56.4,56.23,56.4,61746.0
2016-10-18 11:50:00,56.4,56.47,56.33,56.35,43512.0,56.4,56.47,56.33,56.35,43512.0
2016-10-18 11:55:00,56.36,56.45,56.34,56.44,25071.0,56.36,56.45,56.34,56.44,25071.0
2016-10-18 12:00:00,56.45,56.58,56.45,56.56,50366.0,56.45,56.58,56.45,56.56,50366.0
2016-10-18 12:05:00,56.57,56.64,56.53,56.58,26095.0,56.57,56.64,56.53,56.58,26095.0
2016-10-18 12:10:00,56.58,56.65,56.55,56.57,27962.0,56.58,56.65,56.55,56.57,27962.0
2016-10-18 12:15:00,56.56,56.62,56.54,56.57,31692.0,56.56,56.62,56.54,56.57,31692.0
2016-10-18 12:20:00,56.58,56.62,56.55,56.59,30444.0,56.58,56.62,56.55,56.59,30444.0
2016-10-18 12:25:00,56.61,56.79,56.57,56.7,68903.0,56.61,56.79,56.57,56.7,68903.0
2016-10-18 12:30:00,56.72,56.75,56.57,56.59,25777.0,56.72,56.75,56.57,56.59,25777.0
2016-10-18 12:35:00,56.59,56.59,56.41,56.45,18506.0,56.59,56.59,56.41,56.45,18506.0
2016-10-18 12:40:00,56.45,56.48,56.38,56.38,10300.0,56.45,56.48,56.38,56.38,10300.0
2016-10-18 12:45:00,56.39,56.42,56.29,56.32,11880.0,56.39,56.42,56.29,56.32,11880.0
2016-10-18 12:50:00,56.32,56.32,56.18,56.18,14562.0,56.32,56.32,56.18,56.18,14562.0
2016-10-18 12:55:00,56.19,56.35,56.14,56.33,13865.0,56.19,56.35,56.14,56.33,13865.0
2016-10-18 13:00:00,56.33,56.33,56.26,56.27,5801.0,56.33,56.33,56.26,56.27,5801.0
2016-10-18 13:05:00,56.28,56.36,56.23,56.36,20333.0,56.28,56.36,56.23,56.36,20333.0
2016-10-18 13:10:00,56.35,56.56,56.35,56.55,31521.0,56.35,56.56,56.35,56.55,31521.0
2016-10-18 13:15:00,56.55,56.68,56.51,56.67,61231.0,56.55,56.68,56.51,56.67,61231.0
2016-10-18 13:20:00,56.68,56.68,56.54,56.59,26903.0,56.68,56.68,56.54,56.59,26903.0
2016-10-18 13:25:00,56.58,56.65,56.47,56.49,18284.0,56.58,56.65,56.47,56.49,18284.0
2016-10-18 13:30:00,56.5,56.53,56.46,56.48,16502.0,56.5,56.53,56.46,56.48,16502.0
2016-10-18 13:35:00,56.47,56.48,56.39,56.45,93267.0,56.47,56.48,56.39,56.45,93267.0
2016-10-18 13:40:00,56.46,56.53,56.43,56.45,105378.0,56.46,56.53,56.43,56.45,105378.0
2016-10-18 13:45:00,56.45,56.52,56.42,56.48,34092.0,56.45,56.52,56.42,56.48,34092.0
2016-10-18 13:50:00,56.48,56.5,56.43,56.48,42127.0,56.48,56.5,56.43,56.48,42127.0
2016-10-18 13:55:00,56.48,56.48,56.36,56.37,52648.0,56.48,56.48,56.36,56.37,52648.0
2016-10-18 14:00:00,56.36,56.46,56.3,56.44,31759.0,56.36,56.46,56.3,56.44,31759.0
2016-10-18 14:05:00,56.45,56.47,56.38,56.42,36464.0,56.45,56.47,56.38,56.42,36464.0
2016-10-18 14:10:00,56.42,56.44,56.34,56.36,18941.0,56.42,56.44,56.34,56.36,18941.0
2016-10-18 14:15:00,56.37,56.37,56.25,56.31,16980.0,56.37,56.37,56.25,56.31,16980.0
2016-10-18 14:20:00,56.31,56.35,56.27,56.28,19945.0,56.31,56.35,56.27,56.28,19945.0
2016-10-18 14:25:00,56.29,56.29,56.21,56.23,19239.0,56.29,56.29,56.21,56.23,19239.0
2016-10-18 14:30:00,56.23,56.27,56.19,56.25,20749.0,56.23,56.27,56.19,56.25,20749.0
2016-10-18 14:35:00,56.25,56.46,56.25,56.41,37746.0,56.25,56.46,56.25,56.41,37746.0
2016-10-18 14:40:00,56.41,56.57,56.41,56.49,23474.0,56.41,56.57,56.41,56.49,23474.0
2016-10-18 14:45:00,56.49,56.5,56.4,56.44,8578.0,56.49,56.5,56.4,56.44,8578.0
2016-10-18 14:50:00,56.42,56.43,56.34,56.39,36396.0,56.42,56.43,56.34,56.39,36396.0
2016-10-18 14:55:00,56.39,56.45,56.36,56.41,13626.0,56.39,56.45,56.36,56.41,13626.0
2016-10-18 15:00:00,56.41,56.42,56.3,56.4,27959.0,56.41,56.42,56.3,56.4,27959.0
2016-10-18 15:05:00,56.38,56.4,56.35,56.39,24926.0,56.38,56.4,56.35,56.39,24926.0
2016-10-18 15:10:00,56.38,56.41,56.31,56.33,25285.0,56.38,56.41,56.31,56.33,25285.0
2016-10-18 15:15:00,56.34,56.35,56.25,56.31,26143.0,56.34,56.35,56.25,56.31,26143.0
2016-10-18 15:20:00,56.33,56.39,56.32,56.36,23641.0,56.33,56.39,56.32,56.36,23641.0
2016-10-18 15:25:00,56.37,56.39,56.31,56.33,26526.0,56.37,56.39,56.31,56.33,26526.0
2016-10-18 15:30:00,56.33,56.39,56.33,56.39,50331.0,56.33,56.39,56.33,56.39,50331.0
2016-10-18 15:35:00,56.39,56.45,56.25,56.34,49868.0,56.39,56.45,56.25,56.34,49868.0
2016-10-18 15:40:00,56.34,56.37,56.27,56.36,35469.0,56.34,56.37,56.27,56.36,35469.0
2016-10-18 15:45:00,56.35,56.36,56.27,56.29,53765.0,56.35,56.36,56.27,56.29,53765.0
2016-10-18 15:50:00,56.3,56.41,56.29,56.4,100129.0,56.3,56.41,56.29,56.4,100129.0
2016-10-18 15:55:00,56.4,56.45,56.23,56.29,284161.0,56.4,56.45,56.23,56.29,284161.0
2016-10-19 09:30:00,56.38,56.98,56.38,56.74,74503.0,56.38,56.98,56.38,56.74,74503.0
2016-10-19 09:35:00,56.75,56.85,56.61,56.81,91185.0,56.75,56.85,56.61,56.81,91185.0
2016-10-19 09:40:00,56.82,57.05,56.72,57.04,92540.0,56.82,57.05,56.72,57.04,92540.0
2016-10-19 09:45:00,57.06,57.54,57.05,57.2,139691.0,57.06,57.54,57.05,57.2,139691.0
2016-10-19 09:50:00,57.21,57.7,57.19,57.59,112990.0,57.21,57.7,57.19,57.59,112990.0
2016-10-19 09:55:00,57.58,57.88,57.52,57.88,83340.0,57.58,57.88,57.52,57.88,83340.0
2016-10-19 10:00:00,57.85,57.87,57.73,57.76,102574.0,57.85,57.87,57.73,57.76,102574.0
2016-10-19 10:05:00,57.75,57.82,57.7,57.74,73142.0,57.75,57.82,57.7,57.74,73142.0
2016-10-19 10:10:00,57.77,57.92,57.74,57.91,69694.0,57.77,57.92,57.74,57.91,69694.0
2016-10-19 10:15:00,57.92,57.93,57.74,57.75,85380.0,57.92,57.93,57.74,57.75,85380.0
2016-10-19 10:20:00,57.76,57.83,57.74,57.82,42330.0,57.76,57.83,57.74,57.82,42330.0
2016-10-19 10:25:00,57.83,57.91,57.71,57.87,72860.0,57.83,57.91,57.71,57.87,72860.0
2016-10-19 10:30:00,57.87,57.97,57.8,57.81,65550.0,57.87,57.97,57.8,57.81,65550.0
2016-10-19 10:35:00,57.81,57.83,57.75,57.81,51435.0,57.81,57.83,57.75,57.81,51435.0
2016-10-19 10:40:00,57.81,57.87,57.81,57.86,22975.0,57.81,57.87,57.81,57.86,22975.0
2016-10-19 10:45:00,57.85,57.89,57.77,57.86,37474.0,57.85,57.89,57.77,57.86,37474.0
2016-10-19 10:50:00,57.86,57.86,57.69,57.71,69286.0,57.86,57.86,57.69,57.71,69286.0
2016-10-19 10:55:00,57.7,57.72,57.57,57.59,53389.0,57.7,57.72,57.57,57.59,53389.0
2016-10-19 11:00:00,57.57,57.61,57.55,57.57,28441.0,57.57,57.61,57.55,57.57,28441.0
2016-10-19 11:05:00,57.57,57.62,57.46,57.51,38459.0,57.57,57.62,57.46,57.51,38459.0
2016-10-19 11:10:00,57.51,57.53,57.43,57.49,24841.0,57.51,57.53,57.43,57.49,24841.0
2016-10-19 11:15:00,57.48,57.58,57.46,57.48,22746.0,57.48,57.58,57.46,57.48,22746.0
2016-10-19 11:20:00,57.47,57.56,57.46,57.49,30649.0,57.47,57.56,57.46,57.49,30649.0
2016-10-19 11:25:00,57.48,57.58,57.39,57.57,20300.0,57.48,57.58,57.39,57.57,20300.0
2016-10-19 11:30:00,57.56,57.62,57.48,57.57,20021.0,57.56,57.62,57.48,57.57,20021.0
2016-10-19 11:35:00,57.55,57.57,57.5,57.5,11190.0,57.55,57.57,57.5,57.5,11190.0
2016-10-19 11:40:00,57.5,57.66,57.49,57.56,23348.0,57.5,57.66,57.49,57.56,23348.0
2016-10-19 11:45:00,57.55,57.64,57.51,57.51,15186.0,57.55,57.64,57.51,57.51,15186.0
2016-10-19 11:50:00,57.52,57.57,57.39,57.43,31602.0,57.52,57.57,57.39,57.43,31602.0
2016-10-19 11:55:00,57.43,57.57,57.41,57.56,35889.0,57.43,57.57,57.41,57.56,35889.0
2016-10-19 12:00:00,57.57,57.65,57.56,57.6,20653.0,57.57,57.65,57.56,57.6,20653.0
2016-10-19 12:05:00,57.61,57.64,57.6,57.62,15845.0,57.61,57.64,57.6,57.62,15845.0
2016-10-19 12:10:00,57.63,57.63,57.59,57.59,35748.0,57.63,57.63,57.59,57.59,35748.0
2016-10-19 12:15:00,57.6,57.66,57.58,57.65,24829.0,57.6,57.66,57.58,57.65,24829.0
2016-10-19 12:20:00,57.65,57.65,57.58,57.61,20650.0,57.65,57.65,57.58,57.61,20650.0
2016-10-19 12:25:00,57.61,57.62,57.57,57.59,27663.0,57.61,57.62,57.57,57.59,27663.0
2016-10-19 12:30:00,57.6,57.61,57.58,57.6,12272.0,57.6,57.61,57.58,57.6,12272.0
2016-10-19 12:35:00,57.6,57.61,57.58,57.59,16461.0,57.6,57.61,57.58,57.59,16461.0
2016-10-19 12:40:00,57.6,57.89,57.6,57.89,78027.0,57.6,57.89,57.6,57.89,78027.0
2016-10-19 12:45:00,57.86,57.86,57.75,57.76,18400.0,57.86,57.86,57.75,57.76,18400.0
2016-10-19 12:50:00,57.76,57.77,57.71,57.74,30442.0,57.76,57.77,57.71,57.74,30442.0
2016-10-19 12:55:00,57.72,57.77,57.72,57.72,10997.0,57.72,57.77,57.72,57.72,10997.0
2016-10-19 13:00:00,57.73,57.78,57.7,57.7,29962.0,57.73,57.78,57.7,57.7,29962.0
2016-10-19 13:05:00,57.7,57.72,57.66,57.69,11726.0,57.7,57.72,57.66,57.69,11726.0
2016-10-19 13:10:00,57.68,57.7,57.62,57.63,16323.0,57.68,57.7,57.62,57.63,16323.0
2016-10-19 13:15:00,57.64,57.66,57.62,57.63,9413.0,57.64,57.66,57.62,57.63,9413.0
2016-10-19 13:20:00,57.62,57.67,57.58,57.67,41808.0,57.62,57.67,57.58,57.67,41808.0
2016-10-19 13:25:00,57.66,57.74,57.62,57.67,12613.0,57.66,57.74,57.62,57.67,12613.0
2016-10-19 13:30:00,57.68,57.76,57.68,57.74,12247.0,57.68,57.76,57.68,57.74,12247.0
2016-10-19 13:35:00,57.76,57.81,57.72,57.78,22666.0,57.76,57.81,57.72,57.78,22666.0
2016-10-19 13:40:00,57.79,57.84,57.75,57.82,25234.0,57.79,57.84,57.75,57.82,25234.0
2016-10-19 13:45:00,57.83,57.89,57.83,57.87,25755.0,57.83,57.89,57.83,57.87,25755.0
2016-10-19 13:50:00,57.88,58.02,57.88,58.01,81042.0,57.88,58.02,57.88,58.01,81042.0
2016-10-19 13:55:00,58.02,58.05,57.97,57.99,134762.0,58.02,58.05,57.97,57.99,134762.0
2016-10-19 14:00:00,58.0,58.0,57.92,57.99,43235.0,58.0,58.0,57.92,57.99,43235.0
2016-10-19 14:05:00,57.98,58.15,57.97,58.13,51762.0,57.98,58.15,57.97,58.13,51762.0
2016-10-19 14:10:00,58.13,58.58,58.13,58.56,209643.0,58.13,58.58,58.13,58.56,209643.0
2016-10-19 14:15:00,58.57,58.87,58.48,58.61,301877.0,58.57,58.87,58.48,58.61,301877.0
2016-10-19 14:20:00,58.6,58.79,58.47,58.61,160871.0,58.6,58.79,58.47,58.61,160871.0
2016-10-19 14:25:00,58.56,58.66,58.37,58.42,57327.0,58.56,58.66,58.37,58.42,57327.0
2016-10-19 14:30:00,58.42,58.5,58.35,58.46,37139.0,58.42,58.5,58.35,58.46,37139.0
2016-10-19 14:35:00,58.45,58.84,58.37,58.78,103723.0,58.45,58.84,58.37,58.78,103723.0
2016-10-19 14:40:00,58.75,58.81,58.63,58.76,69371.0,58.75,58.81,58.63,58.76,69371.0
2016-10-19 14:45:00,58.76,58.85,58.57,58.6,73208.0,58.76,58.85,58.57,58.6,73208.0
2016-10-19 14:50:00,58.55,58.56,58.35,58.41,54404.0,58.55,58.56,58.35,58.41,54404.0
2016-10-19 14:55:00,58.38,58.47,58.31,58.39,72164.0,58.38,58.47,58.31,58.39,72164.0
2016-10-19 15:00:00,58.4,58.6,58.38,58.6,51841.0,58.4,58.6,58.38,58.6,51841.0
2016-10-19 15:05:00,58.61,58.8,58.55,58.78,73504.0,58.61,58.8,58.55,58.78,73504.0
2016-10-19 15:10:00,58.79,58.79,58.65,58.72,60560.0,58.79,58.79,58.65,58.72,60560.0
2016-10-19 15:15:00,58.72,58.75,58.64,58.72,48154.0,58.72,58.75,58.64,58.72,48154.0
2016-10-19 15:20:00,58.72,58.81,58.7,58.72,77233.0,58.72,58.81,58.7,58.72,77233.0
2016-10-19 15:25:00,58.72,58.75,58.7,58.72,51503.0,58.72,58.75,58.7,58.72,51503.0
2016-10-19 15:30:00,58.72,58.74,58.52,58.52,90846.0,58.72,58.74,58.52,58.52,90846.0
2016-10-19 15:35:00,58.51,58.62,58.5,58.52,86641.0,58.51,58.62,58.5,58.52,86641.0
2016-10-19 15:40:00,58.52,58.69,58.52,58.65,121544.0,58.52,58.69,58.52,58.65,121544.0
2016-10-19 15:45:00,58.65,58.79,58.55,58.59,139673.0,58.65,58.79,58.55,58.59,139673.0
2016-10-19 15:50:00,58.59,58.64,58.53,58.61,168210.0,58.59,58.64,58.53,58.61,168210.0
2016-10-19 15:55:00,58.61,58.63,58.46,58.58,246527.0,58.61,58.63,58.46,58.58,246527.0
2016-10-20 09:30:00,58.27,58.72,58.14,58.16,47334.0,58.27,58.72,58.14,58.16,47334.0
2016-10-20 09:35:00,58.14,58.21,57.93,57.95,35122.0,58.14,58.21,57.93,57.95,35122.0
2016-10-20 09:40:00,57.93,58.01,57.63,57.8,36131.0,57.93,58.01,57.63,57.8,36131.0
2016-10-20 09:45:00,57.83,58.11,57.8,58.11,28763.0,57.83,58.11,57.8,58.11,28763.0
2016-10-20 09:50:00,58.1,58.15,58.02,58.13,28707.0,58.1,58.15,58.02,58.13,28707.0
2016-10-20 09:55:00,58.15,58.2,58.07,58.14,29970.0,58.15,58.2,58.07,58.14,29970.0
2016-10-20 10:00:00,58.14,58.39,58.14,58.39,38823.0,58.14,58.39,58.14,58.39,38823.0
2016-10-20 10:05:00,58.37,58.88,58.36,58.61,112103.0,58.37,58.88,58.36,58.61,112103.0
2016-10-20 10:10:00,58.62,58.72,58.45,58.66,57702.0,58.62,58.72,58.45,58.66,57702.0
2016-10-20 10:15:00,58.64,58.73,58.58,58.67,46060.0,58.64,58.73,58.58,58.67,46060.0
2016-10-20 10:20:00,58.65,58.81,58.6,58.8,50102.0,58.65,58.81,58.6,58.8,50102.0
2016-10-20 10:25:00,58.8,58.85,58.77,58.84,25404.0,58.8,58.85,58.77,58.84,25404.0
2016-10-20 10:30:00,58.85,58.88,58.52,58.55,52686.0,58.85,58.88,58.52,58.55,52686.0
2016-10-20 10:35:00,58.54,58.54,58.16,58.17,41407.0,58.54,58.54,58.16,58.17,41407.0
2016-10-20 10:40:00,58.17,58.27,58.11,58.18,24817.0,58.17,58.27,58.11,58.18,24817.0
2016-10-20 10:45:00,58.18,58.3,58.15,58.28,29857.0,58.18,58.3,58.15,58.28,29857.0
2016-10-20 10:50:00,58.29,58.29,58.05,58.16,40692.0,58.29,58.29,58.05,58.16,40692.0
2016-10-20 10:55:00,58.14,58.19,58.03,58.16,27467.0,58.14,58.19,58.03,58.16,27467.0
2016-10-20 11:00:00,58.18,58.18,58.1,58.1,13000.0,58.18,58.18,58.1,58.1,13000.0
2016-10-20 11:05:00,58.1,58.33,58.06,58.2,96487.0,58.1,58.33,58.06,58.2,96487.0
2016-10-20 11:10:00,58.2,58.26,58.15,58.26,23192.0,58.2,58.26,58.15,58.26,23192.0
2016-10-20 11:15:00,58.26,58.42,58.24,58.42,43586.0,58.26,58.42,58.24,58.42,43586.0
2016-10-20 11:20:00,58.41,58.42,58.26,58.27,105704.0,58.41,58.42,58.26,58.27,105704.0
2016-10-20 11:25:00,58.26,58.26,58.04,58.04,39230.0,58.26,58.26,58.04,58.04,39230.0
2016-10-20 11:30:00,58.03,58.07,58.03,58.07,15943.0,58.03,58.07,58.03,58.07,15943.0
2016-10-20 11:35:00,58.06,58.08,57.82,57.89,37767.0,58.06,58.08,57.82,57.89,37767.0
2016-10-20 11:40:00,57.9,57.94,57.83,57.85,27179.0,57.9,57.94,57.83,57.85,27179.0
2016-10-20 11:45:00,57.84,57.89,57.8,57.83,17827.0,57.84,57.89,57.8,57.83,17827.0
2016-10-20 11:50:00,57.82,57.83,57.73,57.76,23674.0,57.82,57.83,57.73,57.76,23674.0
2016-10-20 11:55:00,57.77,57.81,57.7,57.79,40384.0,57.77,57.81,57.7,57.79,40384.0
2016-10-20 12:00:00,57.79,57.88,57.74,57.75,42445.0,57.79,57.88,57.74,57.75,42445.0
2016-10-20 12:05:00,57.75,57.76,57.65,57.66,32015.0,57.75,57.76,57.65,57.66,32015.0
2016-10-20 12:10:00,57.66,57.7,57.55,57.57,46142.0,57.66,57.7,57.55,57.57,46142.0
2016-10-20 12:15:00,57.57,57.69,57.56,57.67,36882.0,57.57,57.69,57.56,57.67,36882.0
2016-10-20 12:20:00,57.68,57.71,57.55,57.55,20780.0,57.68,57.71,57.55,57.55,20780.0
2016-10-20 12:25:00,57.55,57.57,57.5,57.53,23938.0,57.55,57.57,57.5,57.53,23938.0
2016-10-20 12:30:00,57.54,57.57,57.51,57.56,13287.0,57.54,57.57,57.51,57.56,13287.0
2016-10-20 12:35:00,57.54,57.67,57.52,57.67,24448.0,57.54,57.67,57.52,57.67,24448.0
2016-10-20 12:40:00,57.67,57.8,57.67,57.75,18257.0,57.67,57.8,57.67,57.75,18257.0
2016-10-20 12:45:00,57.77,57.8,57.7,57.74,17760.0,57.77,57.8,57.7,57.74,17760.0
2016-10-20 12:50:00,57.74,57.76,57.67,57.68,12718.0,57.74,57.76,57.67,57.68,12718.0
2016-10-20 12:55:00,57.68,57.78,57.65,57.73,37785.0,57.68,57.78,57.65,57.73,37785.0
2016-10-20 13:00:00,57.72,57.84,57.72,57.8,44387.0,57.72,57.84,57.72,57.8,44387.0
2016-10-20 13:05:00,57.8,57.86,57.77,57.83,22430.0,57.8,57.86,57.77,57.83,22430.0
2016-10-20 13:10:00,57.84,57.91,57.83,57.9,21548.0,57.84,57.91,57.83,57.9,21548.0
2016-10-20 13:15:00,57.9,57.91,57.77,57.83,14200.0,57.9,57.91,57.77,57.83,14200.0
2016-10-20 13:20:00,57.84,57.86,57.77,57.8,19111.0,57.84,57.86,57.77,57.8,19111.0
2016-10-20 13:25:00,57.78,57.82,57.77,57.82,12947.0,57.78,57.82,57.77,57.82,12947.0
2016-10-20 13:30:00,57.82,57.82,57.7,57.77,28307.0,57.82,57.82,57.7,57.77,28307.0
2016-10-20 13:35:00,57.77,57.79,57.73,57.79,10404.0,57.77,57.79,57.73,57.79,10404.0
2016-10-20 13:40:00,57.8,57.81,57.73,57.8,14770.0,57.8,57.81,57.73,57.8,14770.0
2016-10-20 13:45:00,57.79,57.81,57.72,57.72,9161.0,57.79,57.81,57.72,57.72,9161.0
2016-10-20 13:50:00,57.72,57.81,57.67,57.8,59012.0,57.72,57.81,57.67,57.8,59012.0
2016-10-20 13:55:00,57.79,57.8,57.75,57.79,13796.0,57.79,57.8,57.75,57.79,13796.0
2016-10-20 14:00:00,57.78,57.82,57.76,57.76,14788.0,57.78,57.82,57.76,57.76,14788.0
2016-10-20 14:05:00,57.77,57.77,57.64,57.69,44623.0,57.77,57.77,57.64,57.69,44623.0
2016-10-20 14:10:00,57.69,57.73,57.66,57.66,14849.0,57.69,57.73,57.66,57.66,14849.0
2016-10-20 14:15:00,57.66,57.66,57.54,57.54,26736.0,57.66,57.66,57.54,57.54,26736.0
2016-10-20 14:20:00,57.54,57.55,57.5,57.54,19354.0,57.54,57.55,57.5,57.54,19354.0
2016-10-20 14:25:00,57.54,57.58,57.52,57.57,23698.0,57.54,57.58,57.52,57.57,23698.0
2016-10-20 14:30:00,57.57,57.58,57.55,57.57,10376.0,57.57,57.58,57.55,57.57,10376.0
2016-10-20 14:35:00,57.56,57.59,57.56,57.56,8791.0,57.56,57.59,57.56,57.56,8791.0
2016-10-20 14:40:00,57.57,57.58,57.51,57.58,49982.0,57.57,57.58,57.51,57.58,49982.0
2016-10-20 14:45:00,57.57,57.7,57.52,57.7,21314.0,57.57,57.7,57.52,57.7,21314.0
2016-10-20 14:50:00,57.7,57.75,57.67,57.71,27598.0,57.7,57.75,57.67,57.71,27598.0
2016-10-20 14:55:00,57.72,57.75,57.71,57.72,12700.0,57.72,57.75,57.71,57.72,12700.0
2016-10-20 15:00:00,57.71,57.81,57.71,57.8,20418.0,57.71,57.81,57.71,57.8,20418.0
2016-10-20 15:05:00,57.81,57.95,57.8,57.94,23894.0,57.81,57.95,57.8,57.94,23894.0
2016-10-20 15:10:00,57.94,57.94,57.87,57.87,23987.0,57.94,57.94,57.87,57.87,23987.0
2016-10-20 15:15:00,57.87,57.87,57.81,57.82,15436.0,57.87,57.87,57.81,57.82,15436.0
2016-10-20 15:20:00,57.82,57.86,57.81,57.86,19391.0,57.82,57.86,57.81,57.86,19391.0
2016-10-20 15:25:00,57.86,57.89,57.84,57.84,31947.0,57.86,57.89,57.84,57.84,31947.0
2016-10-20 15:30:00,57.83,57.87,57.8,57.85,23328.0,57.83,57.87,57.8,57.85,23328.0
2016-10-20 15:35:00,57.85,57.89,57.77,57.77,45729.0,57.85,57.89,57.77,57.77,45729.0
2016-10-20 15:40:00,57.77,57.79,57.71,57.75,45498.0,57.77,57.79,57.71,57.75,45498.0
2016-10-20 15:45:00,57.74,57.81,57.73,57.8,36605.0,57.74,57.81,57.73,57.8,36605.0
2016-10-20 15:50:00,57.79,57.81,57.78,57.79,60279.0,57.79,57.81,57.78,57.79,60279.0
2016-10-20 15:55:00,57.8,57.89,57.76,57.78,117067.0,57.8,57.89,57.76,57.78,117067.0
2016-10-21 09:30:00,57.19,57.29,56.72,57.09,65429.0,57.19,57.29,56.72,57.09,65429.0
2016-10-21 09:35:00,57.1,57.24,57.05,57.2,40994.0,57.1,57.24,57.05,57.2,40994.0
2016-10-21 09:40:00,57.2,57.39,57.16,57.33,34943.0,57.2,57.39,57.16,57.33,34943.0
2016-10-21 09:45:00,57.28,57.29,57.15,57.17,37434.0,57.28,57.29,57.15,57.17,37434.0
2016-10-21 09:50:00,57.17,57.55,57.15,57.37,40005.0,57.17,57.55,57.15,57.37,40005.0
2016-10-21 09:55:00,57.37,57.43,57.34,57.38,31277.0,57.37,57.43,57.34,57.38,31277.0
2016-10-21 10:00:00,57.38,57.4,57.27,57.33,48257.0,57.38,57.4,57.27,57.33,48257.0
2016-10-21 10:05:00,57.32,57.54,57.27,57.46,73528.0,57.32,57.54,57.27,57.46,73528.0
2016-10-21 10:10:00,57.44,57.55,57.41,57.51,53698.0,57.44,57.55,57.41,57.51,53698.0
2016-10-21 10:15:00,57.53,57.6,57.52,57.53,21774.0,57.53,57.6,57.52,57.53,21774.0
2016-10-21 10:20:00,57.53,57.56,57.46,57.47,41257.0,57.53,57.56,57.46,57.47,41257.0
2016-10-21 10:25:00,57.48,57.51,57.35,57.41,29527.0,57.48,57.51,57.35,57.41,29527.0
2016-10-21 10:30:00,57.43,57.48,57.38,57.46,17900.0,57.43,57.48,57.38,57.46,17900.0
2016-10-21 10:35:00,57.45,57.46,57.17,57.19,38112.0,57.45,57.46,57.17,57.19,38112.0
2016-10-21 10:40:00,57.21,57.21,57.08,57.13,20635.0,57.21,57.21,57.08,57.13,20635.0
2016-10-21 10:45:00,57.13,57.22,57.1,57.22,14114.0,57.13,57.22,57.1,57.22,14114.0
2016-10-21 10:50:00,57.23,57.31,57.21,57.23,18517.0,57.23,57.31,57.21,57.23,18517.0
2016-10-21 10:55:00,57.21,57.32,57.04,57.04,17934.0,57.21,57.32,57.04,57.04,17934.0
2016-10-21 11:00:00,57.03,57.07,56.92,56.92,9848.0,57.03,57.07,56.92,56.92,9848.0
2016-10-21 11:05:00,56.92,57.03,56.88,56.88,16693.0,56.92,57.03,56.88,56.88,16693.0
2016-10-21 11:10:00,56.91,56.95,56.87,56.89,16052.0,56.91,56.95,56.87,56.89,16052.0
2016-10-21 11:15:00,56.9,57.03,56.85,57.0,19257.0,56.9,57.03,56.85,57.0,19257.0
2016-10-21 11:20:00,57.0,57.01,56.95,56.96,15696.0,57.0,57.01,56.95,56.96,15696.0
2016-10-21 11:25:00,56.97,57.02,56.96,56.97,9334.0,56.97,57.02,56.96,56.97,9334.0
2016-10-21 11:30:00,56.97,56.99,56.92,56.97,29130.0,56.97,56.99,56.92,56.97,29130.0
2016-10-21 11:35:00,56.98,57.09,56.97,57.05,12316.0,56.98,57.09,56.97,57.05,12316.0
2016-10-21 11:40:00,57.07,57.13,57.01,57.02,12146.0,57.07,57.13,57.01,57.02,12146.0
2016-10-21 11:45:00,57.04,57.09,57.0,57.04,13492.0,57.04,57.09,57.0,57.04,13492.0
2016-10-21 11:50:00,57.04,57.09,57.03,57.07,10795.0,57.04,57.09,57.03,57.07,10795.0
2016-10-21 11:55:00,57.06,57.08,57.02,57.02,16237.0,57.06,57.08,57.02,57.02,16237.0
2016-10-21 12:00:00,57.02,57.04,56.99,57.0,34856.0,57.02,57.04,56.99,57.0,34856.0
2016-10-21 12:05:00,56.99,57.0,56.91,56.94,84292.0,56.99,57.0,56.91,56.94,84292.0
2016-10-21 12:10:00,56.93,56.93,56.81,56.81,23376.0,56.93,56.93,56.81,56.81,23376.0
2016-10-21 12:15:00,56.83,56.85,56.75,56.77,21041.0,56.83,56.85,56.75,56.77,21041.0
2016-10-21 12:20:00,56.76,56.82,56.76,56.8,26981.0,56.76,56.82,56.76,56.8,26981.0
2016-10-21 12:25:00,56.8,56.89,56.79,56.8,12364.0,56.8,56.89,56.79,56.8,12364.0
2016-10-21 12:30:00,56.81,56.82,56.75,56.8,19012.0,56.81,56.82,56.75,56.8,19012.0
2016-10-21 12:35:00,56.8,56.83,56.79,56.81,13899.0,56.8,56.83,56.79,56.81,13899.0
2016-10-21 12:40:00,56.83,56.88,56.77,56.79,43350.0,56.83,56.88,56.77,56.79,43350.0
2016-10-21 12:45:00,56.79,56.8,56.72,56.77,10540.0,56.79,56.8,56.72,56.77,10540.0
2016-10-21 12:50:00,56.77,56.83,56.77,56.83,7321.0,56.77,56.83,56.77,56.83,7321.0
2016-10-21 12:55:00,56.82,56.86,56.81,56.82,19200.0,56.82,56.86,56.81,56.82,19200.0
2016-10-21 13:00:00,56.81,56.81,56.72,56.74,20149.0,56.81,56.81,56.72,56.74,20149.0
2016-10-21 13:05:00,56.73,56.74,56.67,56.67,11057.0,56.73,56.74,56.67,56.67,11057.0
2016-10-21 13:10:00,56.67,56.7,56.64,56.64,12566.0,56.67,56.7,56.64,56.64,12566.0
2016-10-21 13:15:00,56.66,56.7,56.62,56.65,16795.0,56.66,56.7,56.62,56.65,16795.0
2016-10-21 13:20:00,56.64,56.65,56.53,56.54,20550.0,56.64,56.65,56.53,56.54,20550.0
2016-10-21 13:25:00,56.52,56.53,56.47,56.51,25309.0,56.52,56.53,56.47,56.51,25309.0
2016-10-21 13:30:00,56.52,56.54,56.42,56.43,37077.0,56.52,56.54,56.42,56.43,37077.0
2016-10-21 13:35:00,56.42,56.65,56.42,56.65,28008.0,56.42,56.65,56.42,56.65,28008.0
2016-10-21 13:40:00,56.65,56.75,56.61,56.72,43701.0,56.65,56.75,56.61,56.72,43701.0
2016-10-21 13:45:00,56.73,56.95,56.73,56.87,37525.0,56.73,56.95,56.73,56.87,37525.0
2016-10-21 13:50:00,56.87,56.94,56.85,56.91,21358.0,56.87,56.94,56.85,56.91,21358.0
2016-10-21 13:55:00,56.92,56.98,56.9,56.94,29091.0,56.92,56.98,56.9,56.94,29091.0
2016-10-21 14:00:00,56.96,56.99,56.88,56.89,17336.0,56.96,56.99,56.88,56.89,17336.0
2016-10-21 14:05:00,56.88,56.89,56.74,56.88,81337.0,56.88,56.89,56.74,56.88,81337.0
2016-10-21 14:10:00,56.88,57.0,56.85,56.93,22435.0,56.88,57.0,56.85,56.93,22435.0
2016-10-21 14:15:00,56.93,57.11,56.93,57.09,23391.0,56.93,57.11,56.93,57.09,23391.0
2016-10-21 14:20:00,57.11,57.12,56.99,57.11,20374.0,57.11,57.12,56.99,57.11,20374.0
2016-10-21 14:25:00,57.1,57.2,57.05,57.2,21859.0,57.1,57.2,57.05,57.2,21859.0
2016-10-21 14:30:00,57.18,57.3,57.17,57.3,27777.0,57.18,57.3,57.17,57.3,27777.0
2016-10-21 14:35:00,57.31,57.33,57.14,57.18,59446.0,57.31,57.33,57.14,57.18,59446.0
2016-10-21 14:40:00,57.18,57.18,57.04,57.08,23699.0,57.18,57.18,57.04,57.08,23699.0
2016-10-21 14:45:00,57.08,57.12,57.07,57.11,160800.0,57.08,57.12,57.07,57.11,160800.0
2016-10-21 14:50:00,57.11,57.11,56.97,57.03,15906.0,57.11,57.11,56.97,57.03,15906.0
2016-10-21 14:55:00,57.02,57.03,57.0,57.02,6535.0,57.02,57.03,57.0,57.02,6535.0
2016-10-21 15:00:00,57.01,57.03,56.99,57.03,16536.0,57.01,57.03,56.99,57.03,16536.0
2016-10-21 15:05:00,57.04,57.08,57.0,57.0,8516.0,57.04,57.08,57.0,57.0,8516.0
2016-10-21 15:10:00,57.0,57.03,57.0,57.03,10962.0,57.0,57.03,57.0,57.03,10962.0
2016-10-21 15:15:00,57.03,57.16,57.02,57.16,22516.0,57.03,57.16,57.02,57.16,22516.0
2016-10-21 15:20:00,57.16,57.21,57.13,57.14,38441.0,57.16,57.21,57.13,57.14,38441.0
2016-10-21 15:25:00,57.15,57.26,57.12,57.16,201623.0,57.15,57.26,57.12,57.16,201623.0
2016-10-21 15:30:00,57.15,57.19,57.09,57.1,24020.0,57.15,57.19,57.09,57.1,24020.0
2016-10-21 15:35:00,57.09,57.17,57.09,57.17,26133.0,57.09,57.17,57.09,57.17,26133.0
2016-10-21 15:40:00,57.18,57.2,57.11,57.11,71568.0,57.18,57.2,57.11,57.11,71568.0
2016-10-21 15:45:00,57.11,57.17,57.08,57.13,35930.0,57.11,57.17,57.08,57.13,35930.0
2016-10-21 15:50:00,57.13,57.13,57.07,57.08,39043.0,57.13,57.13,57.07,57.08,39043.0
2016-10-21 15:55:00,57.08,57.11,56.98,56.99,157157.0,57.08,57.11,56.98,56.99,157157.0
2016-10-24 09:30:00,56.91,57.3,56.57,56.97,91400.0,56.91,57.3,56.57,56.97,91400.0
2016-10-24 09:35:00,56.98,57.08,56.87,57.0,37600.0,56.98,57.08,56.87,57.0,37600.0
2016-10-24 09:40:00,57.02,57.22,56.96,57.07,46200.0,57.02,57.22,56.96,57.07,46200.0
2016-10-24 09:45:00,57.12,57.33,57.11,57.2,63100.0,57.12,57.33,57.11,57.2,63100.0
2016-10-24 09:50:00,57.22,57.3,57.05,57.12,74100.0,57.22,57.3,57.05,57.12,74100.0
2016-10-24 09:55:00,57.11,57.25,57.03,57.24,28600.0,57.11,57.25,57.03,57.24,28600.0
2016-10-24 10:00:00,57.25,57.25,57.02,57.02,109300.0,57.25,57.25,57.02,57.02,109300.0
2016-10-24 10:05:00,57.0,57.09,57.0,57.08,44900.0,57.0,57.09,57.0,57.08,44900.0
2016-10-24 10:10:00,57.08,57.13,57.01,57.01,29100.0,57.08,57.13,57.01,57.01,29100.0
2016-10-24 10:15:00,57.01,57.03,56.75,56.78,25300.0,57.01,57.03,56.75,56.78,25300.0
2016-10-24 10:20:00,56.78,56.82,56.74,56.79,16100.0,56.78,56.82,56.74,56.79,16100.0
2016-10-24 10:25:00,56.82,56.95,56.81,56.86,10600.0,56.82,56.95,56.81,56.86,10600.0
2016-10-24 10:30:00,56.86,56.98,56.86,56.98,18400.0,56.86,56.98,56.86,56.98,18400.0
2016-10-24 10:35:00,56.96,57.03,56.91,56.95,17400.0,56.96,57.03,56.91,56.95,17400.0
2016-10-24 10:40:00,56.96,56.96,56.76,56.83,20218.0,56.96,56.96,56.76,56.83,20218.0
2016-10-24 10:45:00,56.85,56.92,56.84,56.87,8000.0,56.85,56.92,56.84,56.87,8000.0
2016-10-24 10:50:00,56.87,57.01,56.87,56.99,11400.0,56.87,57.01,56.87,56.99,11400.0
2016-10-24 10:55:00,57.0,57.0,56.92,56.95,17900.0,57.0,57.0,56.92,56.95,17900.0
2016-10-24 11:00:00,56.91,56.94,56.78,56.78,29700.0,56.91,56.94,56.78,56.78,29700.0
2016-10-24 11:05:00,56.78,56.8,56.57,56.6,36600.0,56.78,56.8,56.57,56.6,36600.0
2016-10-24 11:10:00,56.59,56.66,56.49,56.65,33300.0,56.59,56.66,56.49,56.65,33300.0
2016-10-24 11:15:00,56.65,56.67,56.57,56.66,21700.0,56.65,56.67,56.57,56.66,21700.0
2016-10-24 11:20:00,56.67,56.7,56.48,56.52,18200.0,56.67,56.7,56.48,56.52,18200.0
2016-10-24 11:25:00,56.52,56.56,56.27,56.27,35800.0,56.52,56.56,56.27,56.27,35800.0
2016-10-24 11:30:00,56.29,56.45,56.28,56.41,21700.0,56.29,56.45,56.28,56.41,21700.0
2016-10-24 11:35:00,56.4,56.42,56.35,56.35,9900.0,56.4,56.42,56.35,56.35,9900.0
2016-10-24 11:40:00,56.39,56.49,56.38,56.46,34100.0,56.39,56.49,56.38,56.46,34100.0
2016-10-24 11:45:00,56.47,56.53,56.45,56.49,29100.0,56.47,56.53,56.45,56.49,29100.0
2016-10-24 11:50:00,56.46,56.58,56.46,56.53,31200.0,56.46,56.58,56.46,56.53,31200.0
2016-10-24 11:55:00,56.53,56.59,56.51,56.55,11700.0,56.53,56.59,56.51,56.55,11700.0
2016-10-24 12:00:00,56.51,56.56,56.5,56.53,9900.0,56.51,56.56,56.5,56.53,9900.0
2016-10-24 12:05:00,56.5,56.59,56.5,56.56,16100.0,56.5,56.59,56.5,56.56,16100.0
2016-10-24 12:10:00,56.56,56.58,56.5,56.55,13700.0,56.56,56.58,56.5,56.55,13700.0
2016-10-24 12:15:00,56.53,56.53,56.45,56.47,13000.0,56.53,56.53,56.45,56.47,13000.0
2016-10-24 12:20:00,56.48,56.53,56.42,56.43,6500.0,56.48,56.53,56.42,56.43,6500.0
2016-10-24 12:25:00,56.42,56.47,56.35,56.36,13300.0,56.42,56.47,56.35,56.36,13300.0
2016-10-24 12:30:00,56.37,56.4,56.35,56.37,9000.0,56.37,56.4,56.35,56.37,9000.0
2016-10-24 12:35:00,56.37,56.38,56.35,56.35,11500.0,56.37,56.38,56.35,56.35,11500.0
2016-10-24 12:40:00,56.35,56.41,56.33,56.39,12900.0,56.35,56.41,56.33,56.39,12900.0
2016-10-24 12:45:00,56.39,56.43,56.36,56.37,10700.0,56.39,56.43,56.36,56.37,10700.0
2016-10-24 12:50:00,56.4,56.46,56.39,56.41,5800.0,56.4,56.46,56.39,56.41,5800.0
2016-10-24 12:55:00,56.43,56.43,56.39,56.39,3500.0,56.43,56.43,56.39,56.39,3500.0
2016-10-24 13:00:00,56.39,56.47,56.38,56.39,8400.0,56.39,56.47,56.38,56.39,8400.0
2016-10-24 13:05:00,56.4,56.44,56.37,56.41,7300.0,56.4,56.44,56.37,56.41,7300.0
2016-10-24 13:10:00,56.39,56.39,56.32,56.38,8400.0,56.39,56.39,56.32,56.38,8400.0
2016-10-24 13:15:00,56.35,56.38,56.31,56.37,9300.0,56.35,56.38,56.31,56.37,9300.0
2016-10-24 13:20:00,56.35,56.35,56.31,56.34,4440.0,56.35,56.35,56.31,56.34,4440.0
2016-10-24 13:25:00,56.36,56.4,56.31,56.35,16300.0,56.36,56.4,56.31,56.35,16300.0
2016-10-24 13:30:00,56.36,56.37,56.33,56.37,5100.0,56.36,56.37,56.33,56.37,5100.0
2016-10-24 13:35:00,56.35,56.42,56.34,56.41,5500.0,56.35,56.42,56.34,56.41,5500.0
2016-10-24 13:40:00,56.41,56.41,56.35,56.39,7500.0,56.41,56.41,56.35,56.39,7500.0
2016-10-24 13:45:00,56.38,56.49,56.36,56.49,4900.0,56.38,56.49,56.36,56.49,4900.0
2016-10-24 13:50:00,56.47,56.48,56.43,56.43,13800.0,56.47,56.48,56.43,56.43,13800.0
2016-10-24 13:55:00,56.45,56.48,56.43,56.48,5200.0,56.45,56.48,56.43,56.48,5200.0
2016-10-24 14:00:00,56.47,56.51,56.42,56.46,15000.0,56.47,56.51,56.42,56.46,15000.0
2016-10-24 14:05:00,56.45,56.45,56.38,56.42,7900.0,56.45,56.45,56.38,56.42,7900.0
2016-10-24 14:10:00,56.43,56.49,56.41,56.43,7300.0,56.43,56.49,56.41,56.43,7300.0
2016-10-24 14:15:00,56.42,56.43,56.38,56.41,7700.0,56.42,56.43,56.38,56.41,7700.0
2016-10-24 14:20:00,56.43,56.46,56.39,56.46,8400.0,56.43,56.46,56.39,56.46,8400.0
2016-10-24 14:25:00,56.44,56.47,56.41,56.47,3500.0,56.44,56.47,56.41,56.47,3500.0
2016-10-24 14:30:00,56.46,56.55,56.4,56.43,17300.0,56.46,56.55,56.4,56.43,17300.0
2016-10-24 14:35:00,56.43,56.45,56.38,56.4,9700.0,56.43,56.45,56.38,56.4,9700.0
2016-10-24 14:40:00,56.4,56.45,56.4,56.43,4800.0,56.4,56.45,56.4,56.43,4800.0
2016-10-24 14:45:00,56.43,56.49,56.41,56.45,6800.0,56.43,56.49,56.41,56.45,6800.0
2016-10-24 14:50:00,56.45,56.47,56.36,56.36,11600.0,56.45,56.47,56.36,56.36,11600.0
2016-10-24 14:55:00,56.37,56.4,56.33,56.33,11400.0,56.37,56.4,56.33,56.33,11400.0
2016-10-24 15:00:00,56.33,56.4,56.31,56.32,10100.0,56.33,56.4,56.31,56.32,10100.0
2016-10-24 15:05:00,56.33,56.36,56.27,56.27,12869.0,56.33,56.36,56.27,56.27,12869.0
2016-10-24 15:10:00,56.28,56.3,56.23,56.23,16600.0,56.28,56.3,56.23,56.23,16600.0
2016-10-24 15:15:00,56.24,56.33,56.22,56.29,22500.0,56.24,56.33,56.22,56.29,22500.0
2016-10-24 15:20:00,56.28,56.29,56.24,56.27,11600.0,56.28,56.29,56.24,56.27,11600.0
2016-10-24 15:25:00,56.26,56.26,56.23,56.26,9300.0,56.26,56.26,56.23,56.26,9300.0
2016-10-24 15:30:00,56.25,56.27,56.23,56.26,30200.0,56.25,56.27,56.23,56.26,30200.0
2016-10-24 15:35:00,56.25,56.31,56.22,56.25,25000.0,56.25,56.31,56.22,56.25,25000.0
2016-10-24 15:40:00,56.26,56.28,56.19,56.23,27300.0,56.26,56.28,56.19,56.23,27300.0
2016-10-24 15:45:00,56.23,56.28,56.19,56.23,22600.0,56.23,56.28,56.19,56.23,22600.0
2016-10-24 15:50:00,56.23,56.26,56.16,56.16,48500.0,56.23,56.26,56.16,56.16,48500.0
2016-10-24 15:55:00,56.17,56.24,56.15,56.23,86700.0,56.17,56.24,56.15,56.23,86700.0
2016-10-25 09:30:00,54.49,54.92,54.0,54.9,208200.0,54.49,54.92,54.0,54.9,208200.0
2016-10-25 09:35:00,54.93,55.52,54.81,55.4,126000.0,54.93,55.52,54.81,55.4,126000.0
2016-10-25 09:40:00,55.38,55.58,55.3,55.35,69600.0,55.38,55.58,55.3,55.35,69600.0
2016-10-25 09:45:00,55.38,55.86,55.32,55.73,61600.0,55.38,55.86,55.32,55.73,61600.0
2016-10-25 09:50:00,55.72,56.1,55.51,56.02,96200.0,55.72,56.1,55.51,56.02,96200.0
2016-10-25 09:55:00,56.06,56.27,55.89,56.02,36600.0,56.06,56.27,55.89,56.02,36600.0
2016-10-25 10:00:00,56.05,56.05,55.89,55.95,82700.0,56.05,56.05,55.89,55.95,82700.0
2016-10-25 10:05:00,56.0,56.23,55.92,55.94,60000.0,56.0,56.23,55.92,55.94,60000.0
2016-10-25 10:10:00,55.96,56.08,55.85,55.85,51700.0,55.96,56.08,55.85,55.85,51700.0
2016-10-25 10:15:00,55.89,55.93,55.64,55.65,82700.0,55.89,55.93,55.64,55.65,82700.0
2016-10-25 10:20:00,55.65,55.81,55.5,55.53,42300.0,55.65,55.81,55.5,55.53,42300.0
2016-10-25 10:25:00,55.52,55.69,55.46,55.69,52900.0,55.52,55.69,55.46,55.69,52900.0
2016-10-25 10:30:00,55.67,55.78,55.64,55.72,35400.0,55.67,55.78,55.64,55.72,35400.0
2016-10-25 10:35:00,55.72,55.77,55.65,55.76,19000.0,55.72,55.77,55.65,55.76,19000.0
2016-10-25 10:40:00,55.74,55.74,55.37,55.37,41500.0,55.74,55.74,55.37,55.37,41500.0
2016-10-25 10:45:00,55.34,55.38,55.2,55.32,37000.0,55.34,55.38,55.2,55.32,37000.0
2016-10-25 10:50:00,55.32,55.41,55.22,55.28,36200.0,55.32,55.41,55.22,55.28,36200.0
2016-10-25 10:55:00,55.28,55.29,55.15,55.21,69100.0,55.28,55.29,55.15,55.21,69100.0
2016-10-25 11:00:00,55.21,55.27,55.1,55.1,46700.0,55.21,55.27,55.1,55.1,46700.0
2016-10-25 11:05:00,55.11,55.14,54.96,54.98,38500.0,55.11,55.14,54.96,54.98,38500.0
2016-10-25 11:10:00,54.98,55.0,54.88,54.96,77900.0,54.98,55.0,54.88,54.96,77900.0
2016-10-25 11:15:00,54.96,55.05,54.82,54.86,40100.0,54.96,55.05,54.82,54.86,40100.0
2016-10-25 11:20:00,54.86,54.92,54.82,54.92,30000.0,54.86,54.92,54.82,54.92,30000.0
2016-10-25 11:25:00,54.92,54.95,54.85,54.87,19400.0,54.92,54.95,54.85,54.87,19400.0
2016-10-25 11:30:00,54.87,55.17,54.87,55.11,30400.0,54.87,55.17,54.87,55.11,30400.0
2016-10-25 11:35:00,55.13,55.13,54.98,54.98,23000.0,55.13,55.13,54.98,54.98,23000.0
2016-10-25 11:40:00,54.98,55.03,54.87,54.91,24600.0,54.98,55.03,54.87,54.91,24600.0
2016-10-25 11:45:00,54.93,55.02,54.91,55.02,19800.0,54.93,55.02,54.91,55.02,19800.0
2016-10-25 11:50:00,55.01,55.09,54.99,55.03,13100.0,55.01,55.09,54.99,55.03,13100.0
2016-10-25 11:55:00,55.04,55.1,55.03,55.05,11700.0,55.04,55.1,55.03,55.05,11700.0
2016-10-25 12:00:00,55.05,55.12,55.0,55.08,14900.0,55.05,55.12,55.0,55.08,14900.0
2016-10-25 12:05:00,55.1,55.1,54.67,55.03,158500.0,55.1,55.1,54.67,55.03,158500.0
2016-10-25 12:10:00,55.03,55.08,54.9,55.04,45000.0,55.03,55.08,54.9,55.04,45000.0
2016-10-25 12:15:00,55.05,55.21,55.03,55.21,20800.0,55.05,55.21,55.03,55.21,20800.0
2016-10-25 12:20:00,55.2,55.3,55.19,55.3,20400.0,55.2,55.3,55.19,55.3,20400.0
2016-10-25 12:25:00,55.33,55.36,55.26,55.35,13300.0,55.33,55.36,55.26,55.35,13300.0
2016-10-25 12:30:00,55.34,55.45,55.28,55.45,7000.0,55.34,55.45,55.28,55.45,7000.0
2016-10-25 12:35:00,55.45,55.45,55.38,55.41,14200.0,55.45,55.45,55.38,55.41,14200.0
2016-10-25 12:40:00,55.4,55.44,55.34,55.34,18200.0,55.4,55.44,55.34,55.34,18200.0
2016-10-25 12:45:00,55.34,55.43,55.28,55.32,15900.0,55.34,55.43,55.28,55.32,15900.0
2016-10-25 12:50:00,55.33,55.39,55.28,55.35,9400.0,55.33,55.39,55.28,55.35,9400.0
2016-10-25 12:55:00,55.34,55.37,55.27,55.29,12400.0,55.34,55.37,55.27,55.29,12400.0
2016-10-25 13:00:00,55.29,55.38,55.25,55.38,105000.0,55.29,55.38,55.25,55.38,105000.0
2016-10-25 13:05:00,55.38,55.38,55.2,55.2,55100.0,55.38,55.38,55.2,55.2,55100.0
2016-10-25 13:10:00,55.23,55.34,55.21,55.33,8600.0,55.23,55.34,55.21,55.33,8600.0
2016-10-25 13:15:00,55.37,55.52,55.36,55.45,10000.0,55.37,55.52,55.36,55.45,10000.0
2016-10-25 13:20:00,55.45,55.46,55.41,55.42,10600.0,55.45,55.46,55.41,55.42,10600.0
2016-10-25 13:25:00,55.42,55.46,55.34,55.41,10000.0,55.42,55.46,55.34,55.41,10000.0
2016-10-25 13:30:00,55.4,55.46,55.38,55.45,14100.0,55.4,55.46,55.38,55.45,14100.0
2016-10-25 13:35:00,55.47,55.56,55.46,55.49,15200.0,55.47,55.56,55.46,55.49,15200.0
2016-10-25 13:40:00,55.49,55.5,55.43,55.44,9000.0,55.49,55.5,55.43,55.44,9000.0
2016-10-25 13:45:00,55.44,55.52,55.43,55.47,10500.0,55.44,55.52,55.43,55.47,10500.0
2016-10-25 13:50:00,55.47,55.51,55.38,55.41,12700.0,55.47,55.51,55.38,55.41,12700.0
2016-10-25 13:55:00,55.41,55.42,55.3,55.37,13000.0,55.41,55.42,55.3,55.37,13000.0
2016-10-25 14:00:00,55.37,55.42,55.35,55.38,10900.0,55.37,55.42,55.35,55.38,10900.0
2016-10-25 14:05:00,55.37,55.39,55.33,55.33,10800.0,55.37,55.39,55.33,55.33,10800.0
2016-10-25 14:10:00,55.33,55.37,55.3,55.35,17500.0,55.33,55.37,55.3,55.35,17500.0
2016-10-25 14:15:00,55.33,55.35,55.3,55.3,21100.0,55.33,55.35,55.3,55.3,21100.0
2016-10-25 14:20:00,55.3,55.34,55.28,55.28,12600.0,55.3,55.34,55.28,55.28,12600.0
2016-10-25 14:25:00,55.29,55.29,55.22,55.23,9600.0,55.29,55.29,55.22,55.23,9600.0
2016-10-25 14:30:00,55.22,55.25,55.18,55.23,16500.0,55.22,55.25,55.18,55.23,16500.0
2016-10-25 14:35:00,55.22,55.26,55.2,55.22,11300.0,55.22,55.26,55.2,55.22,11300.0
2016-10-25 14:40:00,55.21,55.27,55.21,55.25,7900.0,55.21,55.27,55.21,55.25,7900.0
2016-10-25 14:45:00,55.25,55.31,55.2,55.3,29700.0,55.25,55.31,55.2,55.3,29700.0
2016-10-25 14:50:00,55.3,55.38,55.25,55.25,16600.0,55.3,55.38,55.25,55.25,16600.0
2016-10-25 14:55:00,55.25,55.31,55.24,55.31,15200.0,55.25,55.31,55.24,55.31,15200.0
2016-10-25 15:00:00,55.3,55.33,55.23,55.27,36400.0,55.3,55.33,55.23,55.27,36400.0
2016-10-25 15:05:00,55.28,55.28,55.24,55.28,26400.0,55.28,55.28,55.24,55.28,26400.0
2016-10-25 15:10:00,55.28,55.28,55.25,55.27,12300.0,55.28,55.28,55.25,55.27,12300.0
2016-10-25 15:15:00,55.27,55.28,55.25,55.26,31500.0,55.27,55.28,55.25,55.26,31500.0
2016-10-25 15:20:00,55.27,55.27,55.23,55.26,25800.0,55.27,55.27,55.23,55.26,25800.0
2016-10-25 15:25:00,55.27,55.31,55.26,55.29,30600.0,55.27,55.31,55.26,55.29,30600.0
2016-10-25 15:30:00,55.29,55.31,55.16,55.18,39700.0,55.29,55.31,55.16,55.18,39700.0
2016-10-25 15:35:00,55.18,55.18,55.06,55.06,49100.0,55.18,55.18,55.06,55.06,49100.0
2016-10-25 15:40:00,55.06,55.12,55.03,55.04,54100.0,55.06,55.12,55.03,55.04,54100.0
2016-10-25 15:45:00,55.04,55.09,55.03,55.09,33800.0,55.04,55.09,55.03,55.09,33800.0
2016-10-25 15:50:00,55.07,55.09,55.02,55.06,62500.0,55.07,55.09,55.02,55.06,62500.0
2016-10-25 15:55:00,55.07,55.15,55.03,55.12,82200.0,55.07,55.15,55.03,55.12,82200.0
2016-10-26 09:30:00,55.23,55.83,55.19,55.71,33501.0,55.23,55.83,55.19,55.71,33501.0
2016-10-26 09:35:00,55.67,56.17,55.6,55.97,44071.0,55.67,56.17,55.6,55.97,44071.0
2016-10-26 09:40:00,55.93,56.09,55.91,56.0,34930.0,55.93,56.09,55.91,56.0,34930.0
2016-10-26 09:45:00,56.02,56.12,55.97,56.1,36647.0,56.02,56.12,55.97,56.1,36647.0
2016-10-26 09:50:00,56.05,56.29,56.04,56.19,29013.0,56.05,56.29,56.04,56.19,29013.0
2016-10-26 09:55:00,56.19,56.39,56.19,56.37,28140.0,56.19,56.39,56.19,56.37,28140.0
2016-10-26 10:00:00,56.37,56.37,56.24,56.34,40211.0,56.37,56.37,56.24,56.34,40211.0
2016-10-26 10:05:00,56.36,56.4,56.16,56.2,22367.0,56.36,56.4,56.16,56.2,22367.0
2016-10-26 10:10:00,56.18,56.29,56.15,56.19,12780.0,56.18,56.29,56.15,56.19,12780.0
2016-10-26 10:15:00,56.18,56.27,56.16,56.17,19287.0,56.18,56.27,56.16,56.17,19287.0
2016-10-26 10:20:00,56.18,56.19,56.01,56.12,23467.0,56.18,56.19,56.01,56.12,23467.0
2016-10-26 10:25:00,56.1,56.21,56.09,56.2,17939.0,56.1,56.21,56.09,56.2,17939.0
2016-10-26 10:30:00,56.22,56.34,56.21,56.3,21023.0,56.22,56.34,56.21,56.3,21023.0
2016-10-26 10:35:00,56.3,56.51,56.3,56.32,44428.0,56.3,56.51,56.3,56.32,44428.0
2016-10-26 10:40:00,56.32,56.47,56.31,56.42,16245.0,56.32,56.47,56.31,56.42,16245.0
2016-10-26 10:45:00,56.42,57.48,56.39,57.27,586033.0,56.42,57.48,56.39,57.27,586033.0
2016-10-26 10:50:00,57.24,57.87,57.12,57.47,294300.0,57.24,57.87,57.12,57.47,294300.0
2016-10-26 10:55:00,57.45,57.45,57.01,57.22,265299.0,57.45,57.45,57.01,57.22,265299.0
2016-10-26 11:00:00,57.21,57.26,56.8,56.9,76315.0,57.21,57.26,56.8,56.9,76315.0
2016-10-26 11:05:00,56.9,57.23,56.8,57.12,49655.0,56.9,57.23,56.8,57.12,49655.0
2016-10-26 11:10:00,57.15,57.23,57.06,57.12,30076.0,57.15,57.23,57.06,57.12,30076.0
2016-10-26 11:15:00,57.15,57.16,56.75,56.8,42095.0,57.15,57.16,56.75,56.8,42095.0
2016-10-26 11:20:00,56.81,56.89,56.74,56.82,19037.0,56.81,56.89,56.74,56.82,19037.0
2016-10-26 11:25:00,56.83,56.94,56.82,56.91,31243.0,56.83,56.94,56.82,56.91,31243.0
2016-10-26 11:30:00,56.94,57.07,56.89,57.03,17248.0,56.94,57.07,56.89,57.03,17248.0
2016-10-26 11:35:00,56.99,57.04,56.92,56.94,12214.0,56.99,57.04,56.92,56.94,12214.0
2016-10-26 11:40:00,56.94,56.94,56.76,56.78,25598.0,56.94,56.94,56.76,56.78,25598.0
2016-10-26 11:45:00,56.8,56.92,56.8,56.91,13495.0,56.8,56.92,56.8,56.91,13495.0
2016-10-26 11:50:00,56.91,56.99,56.8,56.97,16883.0,56.91,56.99,56.8,56.97,16883.0
2016-10-26 11:55:00,56.97,56.97,56.87,56.87,9943.0,56.97,56.97,56.87,56.87,9943.0
2016-10-26 12:00:00,56.87,56.99,56.87,56.94,19466.0,56.87,56.99,56.87,56.94,19466.0
2016-10-26 12:05:00,56.95,57.05,56.94,57.05,21174.0,56.95,57.05,56.94,57.05,21174.0
2016-10-26 12:10:00,57.04,57.04,56.97,57.01,22576.0,57.04,57.04,56.97,57.01,22576.0
2016-10-26 12:15:00,57.0,57.03,56.89,56.93,11782.0,57.0,57.03,56.89,56.93,11782.0
2016-10-26 12:20:00,56.94,57.02,56.9,57.01,24610.0,56.94,57.02,56.9,57.01,24610.0
2016-10-26 12:25:00,57.02,57.04,56.9,56.92,42474.0,57.02,57.04,56.9,56.92,42474.0
2016-10-26 12:30:00,56.92,56.96,56.92,56.94,14488.0,56.92,56.96,56.92,56.94,14488.0
2016-10-26 12:35:00,56.93,56.93,56.78,56.78,21978.0,56.93,56.93,56.78,56.78,21978.0
2016-10-26 12:40:00,56.78,56.83,56.72,56.83,15709.0,56.78,56.83,56.72,56.83,15709.0
2016-10-26 12:45:00,56.83,56.85,56.76,56.83,7257.0,56.83,56.85,56.76,56.83,7257.0
2016-10-26 12:50:00,56.84,56.96,56.84,56.94,9971.0,56.84,56.96,56.84,56.94,9971.0
2016-10-26 12:55:00,56.91,56.95,56.91,56.94,7207.0,56.91,56.95,56.91,56.94,7207.0
2016-10-26 13:00:00,56.95,57.02,56.94,57.01,7667.0,56.95,57.02,56.94,57.01,7667.0
2016-10-26 13:05:00,57.02,57.02,56.89,56.89,8947.0,57.02,57.02,56.89,56.89,8947.0
2016-10-26 13:10:00,56.87,56.87,56.79,56.8,13543.0,56.87,56.87,56.79,56.8,13543.0
2016-10-26 13:15:00,56.82,56.91,56.82,56.91,7846.0,56.82,56.91,56.82,56.91,7846.0
2016-10-26 13:20:00,56.91,56.92,56.88,56.91,11112.0,56.91,56.92,56.88,56.91,11112.0
2016-10-26 13:25:00,56.91,57.09,56.87,57.09,14453.0,56.91,57.09,56.87,57.09,14453.0
2016-10-26 13:30:00,57.08,57.15,57.01,57.13,19549.0,57.08,57.15,57.01,57.13,19549.0
2016-10-26 13:35:00,57.14,57.15,57.05,57.13,13045.0,57.14,57.15,57.05,57.13,13045.0
2016-10-26 13:40:00,57.13,57.13,56.99,57.04,11027.0,57.13,57.13,56.99,57.04,11027.0
2016-10-26 13:45:00,57.03,57.1,57.01,57.09,14820.0,57.03,57.1,57.01,57.09,14820.0
2016-10-26 13:50:00,57.08,57.14,57.05,57.09,15774.0,57.08,57.14,57.05,57.09,15774.0
2016-10-26 13:55:00,57.07,57.08,57.04,57.06,13582.0,57.07,57.08,57.04,57.06,13582.0
2016-10-26 14:00:00,57.06,57.15,57.06,57.15,27790.0,57.06,57.15,57.06,57.15,27790.0
2016-10-26 14:05:00,57.12,57.33,57.12,57.3,30454.0,57.12,57.33,57.12,57.3,30454.0
2016-10-26 14:10:00,57.28,57.28,57.12,57.13,27547.0,57.28,57.28,57.12,57.13,27547.0
2016-10-26 14:15:00,57.12,57.12,57.0,57.09,14860.0,57.12,57.12,57.0,57.09,14860.0
2016-10-26 14:20:00,57.09,57.09,57.02,57.02,12395.0,57.09,57.09,57.02,57.02,12395.0
2016-10-26 14:25:00,57.04,57.09,56.97,57.06,8987.0,57.04,57.09,56.97,57.06,8987.0
2016-10-26 14:30:00,57.06,57.11,57.02,57.04,14564.0,57.06,57.11,57.02,57.04,14564.0
2016-10-26 14:35:00,57.02,57.03,56.96,57.0,5500.0,57.02,57.03,56.96,57.0,5500.0
2016-10-26 14:40:00,57.01,57.06,57.0,57.01,7183.0,57.01,57.06,57.0,57.01,7183.0
2016-10-26 14:45:00,57.02,57.14,57.0,57.06,13025.0,57.02,57.14,57.0,57.06,13025.0
2016-10-26 14:50:00,57.05,57.12,57.04,57.1,9589.0,57.05,57.12,57.04,57.1,9589.0
2016-10-26 14:55:00,57.1,57.15,57.04,57.13,12282.0,57.1,57.15,57.04,57.13,12282.0
2016-10-26 15:00:00,57.13,57.14,57.09,57.14,24200.0,57.13,57.14,57.09,57.14,24200.0
2016-10-26 15:05:00,57.14,57.15,57.01,57.09,21162.0,57.14,57.15,57.01,57.09,21162.0
2016-10-26 15:10:00,57.1,57.13,57.04,57.04,29108.0,57.1,57.13,57.04,57.04,29108.0
2016-10-26 15:15:00,57.05,57.1,56.97,57.07,18052.0,57.05,57.1,56.97,57.07,18052.0
2016-10-26 15:20:00,57.08,57.14,57.07,57.13,12841.0,57.08,57.14,57.07,57.13,12841.0
2016-10-26 15:25:00,57.14,57.2,57.14,57.16,20656.0,57.14,57.2,57.14,57.16,20656.0
2016-10-26 15:30:00,57.16,57.16,57.11,57.14,14523.0,57.16,57.16,57.11,57.14,14523.0
2016-10-26 15:35:00,57.14,57.17,57.12,57.17,15760.0,57.14,57.17,57.12,57.17,15760.0
2016-10-26 15:40:00,57.17,57.18,57.1,57.14,32645.0,57.17,57.18,57.1,57.14,32645.0
2016-10-26 15:45:00,57.14,57.16,57.06,57.07,20273.0,57.14,57.16,57.06,57.07,20273.0
2016-10-26 15:50:00,57.06,57.06,56.98,57.02,49975.0,57.06,57.06,56.98,57.02,49975.0
2016-10-26 15:55:00,57.02,57.05,56.95,57.01,98649.0,57.02,57.05,56.95,57.01,98649.0
2016-10-27 09:30:00,57.03,57.38,56.91,57.08,32359.0,57.03,57.38,56.91,57.08,32359.0
2016-10-27 09:35:00,57.09,57.3,56.86,57.27,42772.0,57.09,57.3,56.86,57.27,42772.0
2016-10-27 09:40:00,57.26,57.36,57.08,57.33,37679.0,57.26,57.36,57.08,57.33,37679.0
2016-10-27 09:45:00,57.36,57.46,57.28,57.42,29289.0,57.36,57.46,57.28,57.42,29289.0
2016-10-27 09:50:00,57.39,57.45,57.26,57.35,25855.0,57.39,57.45,57.26,57.35,25855.0
2016-10-27 09:55:00,57.35,57.45,57.28,57.43,19712.0,57.35,57.45,57.28,57.43,19712.0
2016-10-27 10:00:00,57.43,57.43,57.25,57.34,30440.0,57.43,57.43,57.25,57.34,30440.0
2016-10-27 10:05:00,57.34,57.34,57.23,57.32,18282.0,57.34,57.34,57.23,57.32,18282.0
2016-10-27 10:10:00,57.3,57.33,57.26,57.32,23750.0,57.3,57.33,57.26,57.32,23750.0
2016-10-27 10:15:00,57.29,57.35,57.28,57.29,16045.0,57.29,57.35,57.28,57.29,16045.0
2016-10-27 10:20:00,57.28,57.29,57.02,57.05,19795.0,57.28,57.29,57.02,57.05,19795.0
2016-10-27 10:25:00,57.04,57.08,56.98,57.07,18489.0,57.04,57.08,56.98,57.07,18489.0
2016-10-27 10:30:00,57.05,57.18,57.04,57.1,13410.0,57.05,57.18,57.04,57.1,13410.0
2016-10-27 10:35:00,57.06,57.06,56.82,56.97,23453.0,57.06,57.06,56.82,56.97,23453.0
2016-10-27 10:40:00,56.99,57.07,56.92,56.93,14315.0,56.99,57.07,56.92,56.93,14315.0
2016-10-27 10:45:00,56.93,56.95,56.73,56.84,12441.0,56.93,56.95,56.73,56.84,12441.0
2016-10-27 10:50:00,56.85,56.85,56.66,56.69,13123.0,56.85,56.85,56.66,56.69,13123.0
2016-10-27 10:55:00,56.69,56.71,56.63,56.65,8910.0,56.69,56.71,56.63,56.65,8910.0
2016-10-27 11:00:00,56.64,56.71,56.58,56.59,15086.0,56.64,56.71,56.58,56.59,15086.0
2016-10-27 11:05:00,56.59,56.65,56.51,56.65,14650.0,56.59,56.65,56.51,56.65,14650.0
2016-10-27 11:10:00,56.62,56.62,56.54,56.54,15814.0,56.62,56.62,56.54,56.54,15814.0
2016-10-27 11:15:00,56.54,56.62,56.51,56.6,17220.0,56.54,56.62,56.51,56.6,17220.0
2016-10-27 11:20:00,56.58,56.72,56.58,56.67,13245.0,56.58,56.72,56.58,56.67,13245.0
2016-10-27 11:25:00,56.65,56.73,56.61,56.61,8420.0,56.65,56.73,56.61,56.61,8420.0
2016-10-27 11:30:00,56.64,56.73,56.63,56.64,16077.0,56.64,56.73,56.63,56.64,16077.0
2016-10-27 11:35:00,56.64,56.67,56.58,56.63,10015.0,56.64,56.67,56.58,56.63,10015.0
2016-10-27 11:40:00,56.63,56.67,56.59,56.67,7420.0,56.63,56.67,56.59,56.67,7420.0
2016-10-27 11:45:00,56.67,56.76,56.62,56.72,11450.0,56.67,56.76,56.62,56.72,11450.0
2016-10-27 11:50:00,56.71,56.77,56.59,56.71,12356.0,56.71,56.77,56.59,56.71,12356.0
2016-10-27 11:55:00,56.72,56.89,56.71,56.85,17872.0,56.72,56.89,56.71,56.85,17872.0
2016-10-27 12:00:00,56.89,56.97,56.83,56.95,20494.0,56.89,56.97,56.83,56.95,20494.0
2016-10-27 12:05:00,56.96,56.96,56.87,56.93,13800.0,56.96,56.96,56.87,56.93,13800.0
2016-10-27 12:10:00,56.92,56.95,56.9,56.92,20191.0,56.92,56.95,56.9,56.92,20191.0
2016-10-27 12:15:00,56.93,56.95,56.92,56.94,11070.0,56.93,56.95,56.92,56.94,11070.0
2016-10-27 12:20:00,56.95,56.96,56.9,56.95,8653.0,56.95,56.96,56.9,56.95,8653.0
2016-10-27 12:25:00,56.95,56.98,56.91,56.95,6100.0,56.95,56.98,56.91,56.95,6100.0
2016-10-27 12:30:00,56.95,57.0,56.88,56.93,17094.0,56.95,57.0,56.88,56.93,17094.0
2016-10-27 12:35:00,56.92,56.94,56.88,56.89,15339.0,56.92,56.94,56.88,56.89,15339.0
2016-10-27 12:40:00,56.88,56.88,56.66,56.66,6248.0,56.88,56.88,56.66,56.66,6248.0
2016-10-27 12:45:00,56.65,56.69,56.63,56.65,9937.0,56.65,56.69,56.63,56.65,9937.0
2016-10-27 12:50:00,56.65,56.65,56.54,56.56,14274.0,56.65,56.65,56.54,56.56,14274.0
2016-10-27 12:55:00,56.57,56.58,56.54,56.54,11910.0,56.57,56.58,56.54,56.54,11910.0
2016-10-27 13:00:00,56.55,56.59,56.54,56.55,13344.0,56.55,56.59,56.54,56.55,13344.0
2016-10-27 13:05:00,56.55,56.62,56.53,56.54,15535.0,56.55,56.62,56.53,56.54,15535.0
2016-10-27 13:10:00,56.52,56.57,56.51,56.55,17619.0,56.52,56.57,56.51,56.55,17619.0
2016-10-27 13:15:00,56.55,56.6,56.55,56.6,10764.0,56.55,56.6,56.55,56.6,10764.0
2016-10-27 13:20:00,56.6,56.62,56.55,56.56,7305.0,56.6,56.62,56.55,56.56,7305.0
2016-10-27 13:25:00,56.56,56.69,56.56,56.66,10400.0,56.56,56.69,56.56,56.66,10400.0
2016-10-27 13:30:00,56.66,56.75,56.64,56.72,11200.0,56.66,56.75,56.64,56.72,11200.0
2016-10-27 13:35:00,56.72,56.77,56.72,56.75,13027.0,56.72,56.77,56.72,56.75,13027.0
2016-10-27 13:40:00,56.75,56.75,56.68,56.7,4969.0,56.75,56.75,56.68,56.7,4969.0
2016-10-27 13:45:00,56.7,56.73,56.67,56.67,13900.0,56.7,56.73,56.67,56.67,13900.0
2016-10-27 13:50:00,56.68,56.77,56.67,56.68,19954.0,56.68,56.77,56.67,56.68,19954.0
2016-10-27 13:55:00,56.68,56.77,56.66,56.73,16273.0,56.68,56.77,56.66,56.73,16273.0
2016-10-27 14:00:00,56.72,56.79,56.68,56.75,9900.0,56.72,56.79,56.68,56.75,9900.0
2016-10-27 14:05:00,56.74,56.79,56.71,56.72,10500.0,56.74,56.79,56.71,56.72,10500.0
2016-10-27 14:10:00,56.71,56.77,56.7,56.77,11025.0,56.71,56.77,56.7,56.77,11025.0
2016-10-27 14:15:00,56.77,56.78,56.72,56.75,16721.0,56.77,56.78,56.72,56.75,16721.0
2016-10-27 14:20:00,56.73,56.82,56.7,56.78,62092.0,56.73,56.82,56.7,56.78,62092.0
2016-10-27 14:25:00,56.78,56.79,56.74,56.78,29062.0,56.78,56.79,56.74,56.78,29062.0
2016-10-27 14:30:00,56.77,56.81,56.74,56.75,33481.0,56.77,56.81,56.74,56.75,33481.0
2016-10-27 14:35:00,56.74,56.74,56.62,56.68,55858.0,56.74,56.74,56.62,56.68,55858.0
2016-10-27 14:40:00,56.68,56.73,56.65,56.68,56652.0,56.68,56.73,56.65,56.68,56652.0
2016-10-27 14:45:00,56.69,56.77,56.68,56.71,12641.0,56.69,56.77,56.68,56.71,12641.0
2016-10-27 14:50:00,56.73,56.79,56.67,56.75,25183.0,56.73,56.79,56.67,56.75,25183.0
2016-10-27 14:55:00,56.75,56.77,56.7,56.71,20070.0,56.75,56.77,56.7,56.71,20070.0
2016-10-27 15:00:00,56.72,56.81,56.72,56.81,29305.0,56.72,56.81,56.72,56.81,29305.0
2016-10-27 15:05:00,56.8,56.81,56.76,56.8,20441.0,56.8,56.81,56.76,56.8,20441.0
2016-10-27 15:10:00,56.8,56.87,56.8,56.87,38295.0,56.8,56.87,56.8,56.87,38295.0
2016-10-27 15:15:00,56.86,56.89,56.81,56.86,54245.0,56.86,56.89,56.81,56.86,54245.0
2016-10-27 15:20:00,56.87,56.95,56.81,56.95,37000.0,56.87,56.95,56.81,56.95,37000.0
2016-10-27 15:25:00,56.94,57.05,56.94,57.01,84194.0,56.94,57.05,56.94,57.01,84194.0
2016-10-27 15:30:00,57.01,57.06,56.99,57.06,58162.0,57.01,57.06,56.99,57.06,58162.0
2016-10-27 15:35:00,57.05,57.07,57.01,57.01,53578.0,57.05,57.07,57.01,57.01,53578.0
2016-10-27 15:40:00,57.01,57.07,57.0,57.04,70962.0,57.01,57.07,57.0,57.04,70962.0
2016-10-27 15:45:00,57.03,57.09,56.98,56.98,87978.0,57.03,57.09,56.98,56.98,87978.0
2016-10-27 15:50:00,56.98,57.13,56.95,57.11,102186.0,56.98,57.13,56.95,57.11,102186.0
2016-10-27 15:55:00,57.1,57.34,57.09,57.24,263617.0,57.1,57.34,57.09,57.24,263617.0
2016-10-28 09:30:00,57.45,58.27,57.24,58.22,79640.0,57.45,58.27,57.24,58.22,79640.0
2016-10-28 09:35:00,58.23,58.3,57.96,58.3,40485.0,58.23,58.3,57.96,58.3,40485.0
2016-10-28 09:40:00,58.26,58.6,58.04,58.54,64063.0,58.26,58.6,58.04,58.54,64063.0
2016-10-28 09:45:00,58.58,58.59,58.09,58.2,36997.0,58.58,58.59,58.09,58.2,36997.0
2016-10-28 09:50:00,58.16,58.24,57.96,58.0,20621.0,58.16,58.24,57.96,58.0,20621.0
2016-10-28 09:55:00,58.0,58.32,58.0,58.24,36033.0,58.0,58.32,58.0,58.24,36033.0
2016-10-28 10:00:00,58.28,58.39,58.02,58.1,19049.0,58.28,58.39,58.02,58.1,19049.0
2016-10-28 10:05:00,58.1,58.31,58.09,58.19,37337.0,58.1,58.31,58.09,58.19,37337.0
2016-10-28 10:10:00,58.16,58.45,58.13,58.25,25715.0,58.16,58.45,58.13,58.25,25715.0
2016-10-28 10:15:00,58.29,58.43,58.25,58.34,64947.0,58.29,58.43,58.25,58.34,64947.0
2016-10-28 10:20:00,58.34,58.36,58.21,58.28,45524.0,58.34,58.36,58.21,58.28,45524.0
2016-10-28 10:25:00,58.27,58.29,58.13,58.24,22510.0,58.27,58.29,58.13,58.24,22510.0
2016-10-28 10:30:00,58.25,58.32,58.21,58.22,19863.0,58.25,58.32,58.21,58.22,19863.0
2016-10-28 10:35:00,58.24,58.25,58.1,58.2,12198.0,58.24,58.25,58.1,58.2,12198.0
2016-10-28 10:40:00,58.2,58.22,58.07,58.09,7749.0,58.2,58.22,58.07,58.09,7749.0
2016-10-28 10:45:00,58.07,58.33,58.03,58.33,37268.0,58.07,58.33,58.03,58.33,37268.0
2016-10-28 10:50:00,58.32,58.34,58.28,58.34,22779.0,58.32,58.34,58.28,58.34,22779.0
2016-10-28 10:55:00,58.32,58.45,58.29,58.36,28397.0,58.32,58.45,58.29,58.36,28397.0
2016-10-28 11:00:00,58.36,58.43,58.33,58.37,15847.0,58.36,58.43,58.33,58.37,15847.0
2016-10-28 11:05:00,58.37,58.37,58.22,58.22,18779.0,58.37,58.37,58.22,58.22,18779.0
2016-10-28 11:10:00,58.23,58.29,58.09,58.18,25654.0,58.23,58.29,58.09,58.18,25654.0
2016-10-28 11:15:00,58.15,58.19,58.09,58.12,28660.0,58.15,58.19,58.09,58.12,28660.0
2016-10-28 11:20:00,58.12,58.13,57.9,57.93,26602.0,58.12,58.13,57.9,57.93,26602.0
2016-10-28 11:25:00,57.93,58.05,57.91,58.04,16621.0,57.93,58.05,57.91,58.04,16621.0
2016-10-28 11:30:00,58.03,58.06,57.99,57.99,10114.0,58.03,58.06,57.99,57.99,10114.0
2016-10-28 11:35:00,57.99,58.06,57.99,58.01,12500.0,57.99,58.06,57.99,58.01,12500.0
2016-10-28 11:40:00,58.02,58.12,58.02,58.12,15011.0,58.02,58.12,58.02,58.12,15011.0
2016-10-28 11:45:00,58.14,58.29,58.09,58.21,29429.0,58.14,58.29,58.09,58.21,29429.0
2016-10-28 11:50:00,58.21,58.28,58.18,58.24,15078.0,58.21,58.28,58.18,58.24,15078.0
2016-10-28 11:55:00,58.24,58.35,58.24,58.31,12510.0,58.24,58.35,58.24,58.31,12510.0
2016-10-28 12:00:00,58.32,58.33,58.25,58.33,18300.0,58.32,58.33,58.25,58.33,18300.0
2016-10-28 12:05:00,58.33,58.48,58.33,58.46,25304.0,58.33,58.48,58.33,58.46,25304.0
2016-10-28 12:10:00,58.47,58.62,58.46,58.62,31707.0,58.47,58.62,58.46,58.62,31707.0
2016-10-28 12:15:00,58.62,58.83,58.62,58.8,66356.0,58.62,58.83,58.62,58.8,66356.0
2016-10-28 12:20:00,58.8,58.9,58.76,58.88,43968.0,58.8,58.9,58.76,58.88,43968.0
2016-10-28 12:25:00,58.86,59.0,58.83,59.0,31015.0,58.86,59.0,58.83,59.0,31015.0
2016-10-28 12:30:00,58.99,59.0,58.82,58.95,25332.0,58.99,59.0,58.82,58.95,25332.0
2016-10-28 12:35:00,58.92,58.93,58.71,58.73,17898.0,58.92,58.93,58.71,58.73,17898.0
2016-10-28 12:40:00,58.73,58.8,58.68,58.73,19357.0,58.73,58.8,58.68,58.73,19357.0
2016-10-28 12:45:00,58.74,58.87,58.74,58.75,28148.0,58.74,58.87,58.74,58.75,28148.0
2016-10-28 12:50:00,58.75,58.82,58.69,58.69,11150.0,58.75,58.82,58.69,58.69,11150.0
2016-10-28 12:55:00,58.69,58.77,58.68,58.73,19862.0,58.69,58.77,58.68,58.73,19862.0
2016-10-28 13:00:00,58.73,58.78,58.58,58.6,34260.0,58.73,58.78,58.58,58.6,34260.0
2016-10-28 13:05:00,58.6,58.61,58.3,58.3,19612.0,58.6,58.61,58.3,58.3,19612.0
2016-10-28 13:10:00,58.31,58.48,58.3,58.48,20903.0,58.31,58.48,58.3,58.48,20903.0
2016-10-28 13:15:00,58.47,58.58,58.45,58.53,15981.0,58.47,58.58,58.45,58.53,15981.0
2016-10-28 13:20:00,58.54,58.61,58.46,58.49,16893.0,58.54,58.61,58.46,58.49,16893.0
2016-10-28 13:25:00,58.5,58.54,58.44,58.5,13441.0,58.5,58.54,58.44,58.5,13441.0
2016-10-28 13:30:00,58.48,58.52,58.42,58.44,30479.0,58.48,58.52,58.42,58.44,30479.0
2016-10-28 13:35:00,58.44,58.48,58.25,58.36,19149.0,58.44,58.48,58.25,58.36,19149.0
2016-10-28 13:40:00,58.36,58.38,58.29,58.38,7720.0,58.36,58.38,58.29,58.38,7720.0
2016-10-28 13:45:00,58.32,58.36,58.29,58.31,10836.0,58.32,58.36,58.29,58.31,10836.0
2016-10-28 13:50:00,58.32,58.36,58.23,58.35,12015.0,58.32,58.36,58.23,58.35,12015.0
2016-10-28 13:55:00,58.34,58.35,58.27,58.28,12144.0,58.34,58.35,58.27,58.28,12144.0
2016-10-28 14:00:00,58.29,58.37,58.29,58.36,10723.0,58.29,58.37,58.29,58.36,10723.0
2016-10-28 14:05:00,58.36,58.41,58.32,58.38,19224.0,58.36,58.41,58.32,58.38,19224.0
2016-10-28 14:10:00,58.37,58.46,58.37,58.44,11017.0,58.37,58.46,58.37,58.44,11017.0
2016-10-28 14:15:00,58.43,58.46,58.34,58.43,19938.0,58.43,58.46,58.34,58.43,19938.0
2016-10-28 14:20:00,58.43,58.51,58.38,58.51,11177.0,58.43,58.51,58.38,58.51,11177.0
2016-10-28 14:25:00,58.5,58.5,58.36,58.45,52174.0,58.5,58.5,58.36,58.45,52174.0
2016-10-28 14:30:00,58.45,58.56,58.37,58.55,11090.0,58.45,58.56,58.37,58.55,11090.0
2016-10-28 14:35:00,58.53,58.55,58.45,58.47,10588.0,58.53,58.55,58.45,58.47,10588.0
2016-10-28 14:40:00,58.48,58.54,58.43,58.47,12278.0,58.48,58.54,58.43,58.47,12278.0
2016-10-28 14:45:00,58.46,58.59,58.44,58.59,18471.0,58.46,58.59,58.44,58.59,18471.0
2016-10-28 14:50:00,58.6,58.75,58.54,58.54,29652.0,58.6,58.75,58.54,58.54,29652.0
2016-10-28 14:55:00,58.54,58.65,58.54,58.65,26150.0,58.54,58.65,58.54,58.65,26150.0
2016-10-28 15:00:00,58.63,58.64,58.54,58.58,21610.0,58.63,58.64,58.54,58.58,21610.0
2016-10-28 15:05:00,58.58,58.65,58.58,58.62,27625.0,58.58,58.65,58.58,58.62,27625.0
2016-10-28 15:10:00,58.6,58.6,58.52,58.52,13940.0,58.6,58.6,58.52,58.52,13940.0
2016-10-28 15:15:00,58.52,58.62,58.51,58.6,26002.0,58.52,58.62,58.51,58.6,26002.0
2016-10-28 15:20:00,58.6,58.71,58.6,58.69,40778.0,58.6,58.71,58.6,58.69,40778.0
2016-10-28 15:25:00,58.68,58.77,58.63,58.63,36592.0,58.68,58.77,58.63,58.63,36592.0
2016-10-28 15:30:00,58.62,58.62,58.5,58.53,25449.0,58.62,58.62,58.5,58.53,25449.0
2016-10-28 15:35:00,58.53,58.54,58.4,58.45,29328.0,58.53,58.54,58.4,58.45,29328.0
2016-10-28 15:40:00,58.43,58.48,58.38,58.42,45300.0,58.43,58.48,58.38,58.42,45300.0
2016-10-28 15:45:00,58.43,58.5,58.37,58.47,39954.0,58.43,58.5,58.37,58.47,39954.0
2016-10-28 15:50:00,58.46,58.48,58.4,58.42,75785.0,58.46,58.48,58.4,58.42,75785.0
2016-10-28 15:55:00,58.42,58.43,58.33,58.4,186019.0,58.42,58.43,58.33,58.4,186019.0
2016-10-31 09:30:00,58.36,58.49,57.64,57.84,48110.0,58.36,58.49,57.64,57.84,48110.0
2016-10-31 09:35:00,57.83,58.05,57.76,57.87,23755.0,57.83,58.05,57.76,57.87,23755.0
2016-10-31 09:40:00,57.92,58.12,57.78,58.12,11165.0,57.92,58.12,57.78,58.12,11165.0
2016-10-31 09:45:00,58.05,58.49,57.95,58.41,19506.0,58.05,58.49,57.95,58.41,19506.0
2016-10-31 09:50:00,58.43,58.46,58.04,58.04,15553.0,58.43,58.46,58.04,58.04,15553.0
2016-10-31 09:55:00,58.03,58.28,58.02,58.04,15592.0,58.03,58.28,58.02,58.04,15592.0
2016-10-31 10:00:00,58.08,58.23,58.06,58.11,8734.0,58.08,58.23,58.06,58.11,8734.0
2016-10-31 10:05:00,58.11,58.24,58.06,58.15,12218.0,58.11,58.24,58.06,58.15,12218.0
2016-10-31 10:10:00,58.15,58.32,58.12,58.32,16178.0,58.15,58.32,58.12,58.32,16178.0
2016-10-31 10:15:00,58.33,58.35,58.22,58.22,12429.0,58.33,58.35,58.22,58.22,12429.0
2016-10-31 10:20:00,58.19,58.28,58.02,58.06,12788.0,58.19,58.28,58.02,58.06,12788.0
2016-10-31 10:25:00,58.03,58.15,58.03,58.11,8189.0,58.03,58.15,58.03,58.11,8189.0
2016-10-31 10:30:00,58.12,58.14,58.04,58.08,6414.0,58.12,58.14,58.04,58.08,6414.0
2016-10-31 10:35:00,58.04,58.04,57.94,57.96,9632.0,58.04,58.04,57.94,57.96,9632.0
2016-10-31 10:40:00,57.96,58.07,57.96,58.0,8570.0,57.96,58.07,57.96,58.0,8570.0
2016-10-31 10:45:00,58.0,58.14,57.98,58.02,6120.0,58.0,58.14,57.98,58.02,6120.0
2016-10-31 10:50:00,58.0,58.12,58.0,58.06,8160.0,58.0,58.12,58.0,58.06,8160.0
2016-10-31 10:55:00,58.07,58.07,57.95,58.0,7725.0,58.07,58.07,57.95,58.0,7725.0
2016-10-31 11:00:00,58.03,58.08,57.98,57.98,10900.0,58.03,58.08,57.98,57.98,10900.0
2016-10-31 11:05:00,58.01,58.05,57.91,58.04,10015.0,58.01,58.05,57.91,58.04,10015.0
2016-10-31 11:10:00,58.04,58.07,58.0,58.01,8719.0,58.04,58.07,58.0,58.01,8719.0
2016-10-31 11:15:00,57.98,58.08,57.95,58.03,9100.0,57.98,58.08,57.95,58.03,9100.0
2016-10-31 11:20:00,58.0,58.09,57.98,58.0,4600.0,58.0,58.09,57.98,58.0,4600.0
2016-10-31 11:25:00,57.98,58.01,57.89,58.0,11261.0,57.98,58.01,57.89,58.0,11261.0
2016-10-31 11:30:00,57.98,58.06,57.96,58.02,15935.0,57.98,58.06,57.96,58.02,15935.0
2016-10-31 11:35:00,58.02,58.02,57.95,57.98,9641.0,58.02,58.02,57.95,57.98,9641.0
2016-10-31 11:40:00,57.98,57.99,57.79,57.8,19881.0,57.98,57.99,57.79,57.8,19881.0
2016-10-31 11:45:00,57.81,57.81,57.72,57.77,11991.0,57.81,57.81,57.72,57.77,11991.0
2016-10-31 11:50:00,57.76,57.8,57.69,57.73,21790.0,57.76,57.8,57.69,57.73,21790.0
2016-10-31 11:55:00,57.75,57.77,57.69,57.75,15364.0,57.75,57.77,57.69,57.75,15364.0
2016-10-31 12:00:00,57.74,57.74,57.6,57.72,19440.0,57.74,57.74,57.6,57.72,19440.0
2016-10-31 12:05:00,57.7,57.7,57.61,57.64,34659.0,57.7,57.7,57.61,57.64,34659.0
2016-10-31 12:10:00,57.63,57.64,57.55,57.61,12161.0,57.63,57.64,57.55,57.61,12161.0
2016-10-31 12:15:00,57.59,57.6,57.52,57.53,9074.0,57.59,57.6,57.52,57.53,9074.0
2016-10-31 12:20:00,57.52,57.53,57.41,57.47,11770.0,57.52,57.53,57.41,57.47,11770.0
2016-10-31 12:25:00,57.49,57.68,57.48,57.68,14503.0,57.49,57.68,57.48,57.68,14503.0
2016-10-31 12:30:00,57.68,57.69,57.6,57.69,6300.0,57.68,57.69,57.6,57.69,6300.0
2016-10-31 12:35:00,57.7,57.71,57.57,57.59,12211.0,57.7,57.71,57.57,57.59,12211.0
2016-10-31 12:40:00,57.61,57.74,57.6,57.73,3900.0,57.61,57.74,57.6,57.73,3900.0
2016-10-31 12:45:00,57.72,57.77,57.69,57.72,8504.0,57.72,57.77,57.69,57.72,8504.0
2016-10-31 12:50:00,57.72,57.72,57.65,57.68,5300.0,57.72,57.72,57.65,57.68,5300.0
2016-10-31 12:55:00,57.67,57.74,57.65,57.66,9518.0,57.67,57.74,57.65,57.66,9518.0
2016-10-31 13:00:00,57.68,57.76,57.65,57.75,14171.0,57.68,57.76,57.65,57.75,14171.0
2016-10-31 13:05:00,57.74,57.77,57.69,57.75,13601.0,57.74,57.77,57.69,57.75,13601.0
2016-10-31 13:10:00,57.75,57.75,57.55,57.6,18173.0,57.75,57.75,57.55,57.6,18173.0
2016-10-31 13:15:00,57.6,57.61,57.53,57.53,6900.0,57.6,57.61,57.53,57.53,6900.0
2016-10-31 13:20:00,57.54,57.56,57.49,57.53,12977.0,57.54,57.56,57.49,57.53,12977.0
2016-10-31 13:25:00,57.51,57.56,57.48,57.52,12180.0,57.51,57.56,57.48,57.52,12180.0
2016-10-31 13:30:00,57.5,57.52,57.47,57.51,16500.0,57.5,57.52,57.47,57.51,16500.0
2016-10-31 13:35:00,57.51,57.54,57.42,57.45,14547.0,57.51,57.54,57.42,57.45,14547.0
2016-10-31 13:40:00,57.45,57.55,57.45,57.54,8849.0,57.45,57.55,57.45,57.54,8849.0
2016-10-31 13:45:00,57.55,57.55,57.43,57.44,15230.0,57.55,57.55,57.43,57.44,15230.0
2016-10-31 13:50:00,57.45,57.46,57.41,57.41,10631.0,57.45,57.46,57.41,57.41,10631.0
2016-10-31 13:55:00,57.41,57.42,57.34,57.38,16649.0,57.41,57.42,57.34,57.38,16649.0
2016-10-31 14:00:00,57.37,57.39,57.31,57.35,70333.0,57.37,57.39,57.31,57.35,70333.0
2016-10-31 14:05:00,57.34,57.38,57.32,57.34,30707.0,57.34,57.38,57.32,57.34,30707.0
2016-10-31 14:10:00,57.33,57.34,57.26,57.34,28723.0,57.33,57.34,57.26,57.34,28723.0
2016-10-31 14:15:00,57.35,57.45,57.34,57.37,24830.0,57.35,57.45,57.34,57.37,24830.0
2016-10-31 14:20:00,57.37,57.37,57.28,57.32,21170.0,57.37,57.37,57.28,57.32,21170.0
2016-10-31 14:25:00,57.3,57.33,57.26,57.29,9415.0,57.3,57.33,57.26,57.29,9415.0
2016-10-31 14:30:00,57.27,57.3,57.22,57.23,10200.0,57.27,57.3,57.22,57.23,10200.0
2016-10-31 14:35:00,57.23,57.3,57.21,57.29,10292.0,57.23,57.3,57.21,57.29,10292.0
2016-10-31 14:40:00,57.3,57.3,57.22,57.28,12877.0,57.3,57.3,57.22,57.28,12877.0
2016-10-31 14:45:00,57.27,57.27,57.23,57.24,12279.0,57.27,57.27,57.23,57.24,12279.0
2016-10-31 14:50:00,57.25,57.34,57.24,57.34,8500.0,57.25,57.34,57.24,57.34,8500.0
2016-10-31 14:55:00,57.32,57.4,57.29,57.39,16615.0,57.32,57.4,57.29,57.39,16615.0
2016-10-31 15:00:00,57.38,57.46,57.33,57.44,16649.0,57.38,57.46,57.33,57.44,16649.0
2016-10-31 15:05:00,57.43,57.5,57.41,57.47,12323.0,57.43,57.5,57.41,57.47,12323.0
2016-10-31 15:10:00,57.47,57.5,57.42,57.5,18130.0,57.47,57.5,57.42,57.5,18130.0
2016-10-31 15:15:00,57.5,57.5,57.4,57.41,23076.0,57.5,57.5,57.4,57.41,23076.0
2016-10-31 15:20:00,57.41,57.44,57.33,57.33,19998.0,57.41,57.44,57.33,57.33,19998.0
2016-10-31 15:25:00,57.33,57.33,57.23,57.25,23740.0,57.33,57.33,57.23,57.25,23740.0
2016-10-31 15:30:00,57.24,57.3,57.24,57.28,35140.0,57.24,57.3,57.24,57.28,35140.0
2016-10-31 15:35:00,57.27,57.28,57.23,57.25,25589.0,57.27,57.28,57.23,57.25,25589.0
2016-10-31 15:40:00,57.24,57.25,57.16,57.21,55000.0,57.24,57.25,57.16,57.21,55000.0
2016-10-31 15:45:00,57.2,57.26,57.14,57.18,41202.0,57.2,57.26,57.14,57.18,41202.0
2016-10-31 15:50:00,57.18,57.27,57.15,57.27,96055.0,57.18,57.27,57.15,57.27,96055.0
2016-10-31 15:55:00,57.27,57.35,57.21,57.25,166329.0,57.27,57.35,57.21,57.25,166329.0
2016-11-01 09:30:00,57.34,57.58,57.25,57.47,14889.0,57.34,57.58,57.25,57.47,14889.0
2016-11-01 09:35:00,57.38,57.57,57.36,57.45,6067.0,57.38,57.57,57.36,57.45,6067.0
2016-11-01 09:40:00,57.38,57.45,57.32,57.43,4925.0,57.38,57.45,57.32,57.43,4925.0
2016-11-01 09:45:00,57.43,57.63,57.38,57.52,6336.0,57.43,57.63,57.38,57.52,6336.0
2016-11-01 09:50:00,57.5,57.6,57.47,57.6,4430.0,57.5,57.6,57.47,57.6,4430.0
2016-11-01 09:55:00,57.61,57.66,57.52,57.57,4355.0,57.61,57.66,57.52,57.57,4355.0
2016-11-01 10:00:00,57.52,57.52,57.22,57.42,7300.0,57.52,57.52,57.22,57.42,7300.0
2016-11-01 10:05:00,57.4,57.4,57.29,57.29,16000.0,57.4,57.4,57.29,57.29,16000.0
2016-11-01 10:10:00,57.29,57.31,57.2,57.21,8463.0,57.29,57.31,57.2,57.21,8463.0
2016-11-01 10:15:00,57.2,57.31,57.19,57.3,3800.0,57.2,57.31,57.19,57.3,3800.0
2016-11-01 10:20:00,57.31,57.34,57.26,57.27,7783.0,57.31,57.34,57.26,57.27,7783.0
2016-11-01 10:25:00,57.24,57.3,57.09,57.09,9305.0,57.24,57.3,57.09,57.09,9305.0
2016-11-01 10:30:00,57.11,57.26,57.1,57.21,6406.0,57.11,57.26,57.1,57.21,6406.0
2016-11-01 10:35:00,57.15,57.15,57.03,57.05,4507.0,57.15,57.15,57.03,57.05,4507.0
2016-11-01 10:40:00,57.05,57.1,57.01,57.02,6848.0,57.05,57.1,57.01,57.02,6848.0
2016-11-01 10:45:00,57.0,57.12,56.93,57.12,9654.0,57.0,57.12,56.93,57.12,9654.0
2016-11-01 10:50:00,57.13,57.22,57.13,57.16,7204.0,57.13,57.22,57.13,57.16,7204.0
2016-11-01 10:55:00,57.17,57.38,57.17,57.38,6982.0,57.17,57.38,57.17,57.38,6982.0
2016-11-01 11:00:00,57.38,57.39,57.22,57.3,16829.0,57.38,57.39,57.22,57.3,16829.0
2016-11-01 11:05:00,57.3,57.39,57.3,57.35,10020.0,57.3,57.39,57.3,57.35,10020.0
2016-11-01 11:10:00,57.36,57.37,57.23,57.35,14070.0,57.36,57.37,57.23,57.35,14070.0
2016-11-01 11:15:00,57.33,57.42,57.27,57.4,15817.0,57.33,57.42,57.27,57.4,15817.0
2016-11-01 11:20:00,57.41,57.42,57.29,57.33,8360.0,57.41,57.42,57.29,57.33,8360.0
2016-11-01 11:25:00,57.34,57.34,57.22,57.23,12055.0,57.34,57.34,57.22,57.23,12055.0
2016-11-01 11:30:00,57.22,57.22,57.1,57.1,9425.0,57.22,57.22,57.1,57.1,9425.0
2016-11-01 11:35:00,57.09,57.25,57.07,57.22,8702.0,57.09,57.25,57.07,57.22,8702.0
2016-11-01 11:40:00,57.2,57.32,57.16,57.3,13300.0,57.2,57.32,57.16,57.3,13300.0
2016-11-01 11:45:00,57.28,57.36,57.28,57.3,9256.0,57.28,57.36,57.28,57.3,9256.0
2016-11-01 11:50:00,57.29,57.3,57.2,57.23,7150.0,57.29,57.3,57.2,57.23,7150.0
2016-11-01 11:55:00,57.23,57.23,57.15,57.16,5945.0,57.23,57.23,57.15,57.16,5945.0
2016-11-01 12:00:00,57.16,57.21,57.11,57.17,7000.0,57.16,57.21,57.11,57.17,7000.0
2016-11-01 12:05:00,57.16,57.22,57.16,57.21,11532.0,57.16,57.22,57.16,57.21,11532.0
2016-11-01 12:10:00,57.2,57.21,57.14,57.17,8700.0,57.2,57.21,57.14,57.17,8700.0
2016-11-01 12:15:00,57.17,57.17,57.04,57.04,8984.0,57.17,57.17,57.04,57.04,8984.0
2016-11-01 12:20:00,57.03,57.09,57.02,57.07,5901.0,57.03,57.09,57.02,57.07,5901.0
2016-11-01 12:25:00,57.06,57.15,57.0,57.14,14604.0,57.06,57.15,57.0,57.14,14604.0
2016-11-01 12:30:00,57.15,57.28,57.15,57.27,12325.0,57.15,57.28,57.15,57.27,12325.0
2016-11-01 12:35:00,57.26,57.27,57.19,57.23,6900.0,57.26,57.27,57.19,57.23,6900.0
2016-11-01 12:40:00,57.25,57.29,57.17,57.21,11456.0,57.25,57.29,57.17,57.21,11456.0
2016-11-01 12:45:00,57.21,57.22,57.09,57.16,13000.0,57.21,57.22,57.09,57.16,13000.0
2016-11-01 12:50:00,57.17,57.21,57.06,57.06,14860.0,57.17,57.21,57.06,57.06,14860.0
2016-11-01 12:55:00,57.05,57.06,56.97,57.02,6847.0,57.05,57.06,56.97,57.02,6847.0
2016-11-01 13:00:00,56.99,57.07,56.96,57.07,7800.0,56.99,57.07,56.96,57.07,7800.0
2016-11-01 13:05:00,57.05,57.08,56.98,57.06,10545.0,57.05,57.08,56.98,57.06,10545.0
2016-11-01 13:10:00,57.06,57.15,57.04,57.1,9998.0,57.06,57.15,57.04,57.1,9998.0
2016-11-01 13:15:00,57.08,57.09,57.01,57.05,16360.0,57.08,57.09,57.01,57.05,16360.0
2016-11-01 13:20:00,57.03,57.07,56.97,57.01,9291.0,57.03,57.07,56.97,57.01,9291.0
2016-11-01 13:25:00,57.01,57.18,57.01,57.1,9316.0,57.01,57.18,57.01,57.1,9316.0
2016-11-01 13:30:00,57.14,57.17,56.97,57.03,9208.0,57.14,57.17,56.97,57.03,9208.0
2016-11-01 13:35:00,57.02,57.05,57.0,57.04,5895.0,57.02,57.05,57.0,57.04,5895.0
2016-11-01 13:40:00,57.03,57.12,56.89,56.97,88825.0,57.03,57.12,56.89,56.97,88825.0
2016-11-01 13:45:00,56.97,57.0,56.87,56.94,15636.0,56.97,57.0,56.87,56.94,15636.0
2016-11-01 13:50:00,56.96,56.98,56.94,56.97,10453.0,56.96,56.98,56.94,56.97,10453.0
2016-11-01 13:55:00,57.0,57.0,56.91,56.93,12878.0,57.0,57.0,56.91,56.93,12878.0
2016-11-01 14:00:00,56.93,56.96,56.91,56.94,7500.0,56.93,56.96,56.91,56.94,7500.0
2016-11-01 14:05:00,56.94,56.96,56.76,56.82,20582.0,56.94,56.96,56.76,56.82,20582.0
2016-11-01 14:10:00,56.85,56.87,56.77,56.8,12635.0,56.85,56.87,56.77,56.8,12635.0
2016-11-01 14:15:00,56.8,56.8,56.63,56.69,15865.0,56.8,56.8,56.63,56.69,15865.0
2016-11-01 14:20:00,56.7,56.78,56.7,56.76,10400.0,56.7,56.78,56.7,56.76,10400.0
2016-11-01 14:25:00,56.74,56.98,56.74,56.97,18254.0,56.74,56.98,56.74,56.97,18254.0
2016-11-01 14:30:00,56.93,57.09,56.93,57.09,6413.0,56.93,57.09,56.93,57.09,6413.0
2016-11-01 14:35:00,57.07,57.09,56.97,56.98,12900.0,57.07,57.09,56.97,56.98,12900.0
2016-11-01 14:40:00,57.0,57.02,56.94,56.99,7157.0,57.0,57.02,56.94,56.99,7157.0
2016-11-01 14:45:00,56.99,57.04,56.94,56.97,7919.0,56.99,57.04,56.94,56.97,7919.0
2016-11-01 14:50:00,56.98,57.04,56.94,57.04,10038.0,56.98,57.04,56.94,57.04,10038.0
2016-11-01 14:55:00,57.05,57.06,56.96,56.97,10473.0,57.05,57.06,56.96,56.97,10473.0
2016-11-01 15:00:00,56.95,57.02,56.93,56.94,9155.0,56.95,57.02,56.93,56.94,9155.0
2016-11-01 15:05:00,56.94,57.01,56.92,56.99,10574.0,56.94,57.01,56.92,56.99,10574.0
2016-11-01 15:10:00,56.99,56.99,56.95,56.96,10363.0,56.99,56.99,56.95,56.96,10363.0
2016-11-01 15:15:00,56.95,56.95,56.87,56.87,25576.0,56.95,56.95,56.87,56.87,25576.0
2016-11-01 15:20:00,56.87,56.91,56.86,56.88,14774.0,56.87,56.91,56.86,56.88,14774.0
2016-11-01 15:25:00,56.89,56.91,56.87,56.9,14466.0,56.89,56.91,56.87,56.9,14466.0
2016-11-01 15:30:00,56.9,56.91,56.88,56.88,19917.0,56.9,56.91,56.88,56.88,19917.0
2016-11-01 15:35:00,56.88,57.04,56.82,57.04,37530.0,56.88,57.04,56.82,57.04,37530.0
2016-11-01 15:40:00,57.05,57.11,57.0,57.09,41452.0,57.05,57.11,57.0,57.09,41452.0
2016-11-01 15:45:00,57.08,57.26,57.02,57.26,47935.0,57.08,57.26,57.02,57.26,47935.0
2016-11-01 15:50:00,57.24,57.27,57.19,57.27,39525.0,57.24,57.27,57.19,57.27,39525.0
2016-11-01 15:55:00,57.27,57.39,57.26,57.31,115920.0,57.27,57.39,57.26,57.31,115920.0
2016-11-02 09:30:00,57.28,57.3,56.93,57.12,8218.0,57.28,57.3,56.93,57.12,8218.0
2016-11-02 09:35:00,57.22,57.49,57.03,57.43,40308.0,57.22,57.49,57.03,57.43,40308.0
2016-11-02 09:40:00,57.44,57.73,57.42,57.7,21878.0,57.44,57.73,57.42,57.7,21878.0
2016-11-02 09:45:00,57.68,58.01,57.62,57.96,26316.0,57.68,58.01,57.62,57.96,26316.0
2016-11-02 09:50:00,58.01,58.07,57.9,58.04,38466.0,58.01,58.07,57.9,58.04,38466.0
2016-11-02 09:55:00,58.0,58.23,57.95,58.1,64814.0,58.0,58.23,57.95,58.1,64814.0
2016-11-02 10:00:00,58.03,58.14,57.96,58.0,15810.0,58.03,58.14,57.96,58.0,15810.0
2016-11-02 10:05:00,57.96,57.96,57.78,57.79,15701.0,57.96,57.96,57.78,57.79,15701.0
2016-11-02 10:10:00,57.8,57.84,57.78,57.8,7720.0,57.8,57.84,57.78,57.8,7720.0
2016-11-02 10:15:00,57.8,57.92,57.79,57.89,10725.0,57.8,57.92,57.79,57.89,10725.0
2016-11-02 10:20:00,57.88,57.95,57.74,57.74,7997.0,57.88,57.95,57.74,57.74,7997.0
2016-11-02 10:25:00,57.73,57.83,57.73,57.75,6276.0,57.73,57.83,57.73,57.75,6276.0
2016-11-02 10:30:00,57.76,57.76,57.57,57.57,14362.0,57.76,57.76,57.57,57.57,14362.0
2016-11-02 10:35:00,57.53,57.7,57.53,57.68,10865.0,57.53,57.7,57.53,57.68,10865.0
2016-11-02 10:40:00,57.67,57.79,57.67,57.73,9600.0,57.67,57.79,57.67,57.73,9600.0
2016-11-02 10:45:00,57.7,57.84,57.7,57.78,18179.0,57.7,57.84,57.7,57.78,18179.0
2016-11-02 10:50:00,57.75,57.8,57.68,57.79,13000.0,57.75,57.8,57.68,57.79,13000.0
2016-11-02 10:55:00,57.79,57.8,57.74,57.78,7750.0,57.79,57.8,57.74,57.78,7750.0
2016-11-02 11:00:00,57.8,57.96,57.8,57.92,12533.0,57.8,57.96,57.8,57.92,12533.0
2016-11-02 11:05:00,57.91,58.18,57.84,58.1,26461.0,57.91,58.18,57.84,58.1,26461.0
2016-11-02 11:10:00,58.1,58.25,58.03,58.25,15123.0,58.1,58.25,58.03,58.25,15123.0
2016-11-02 11:15:00,58.24,58.3,58.07,58.11,32245.0,58.24,58.3,58.07,58.11,32245.0
2016-11-02 11:20:00,58.08,58.22,58.03,58.13,25811.0,58.08,58.22,58.03,58.13,25811.0
2016-11-02 11:25:00,58.13,58.17,58.03,58.11,9063.0,58.13,58.17,58.03,58.11,9063.0
2016-11-02 11:30:00,58.09,58.16,58.03,58.1,14818.0,58.09,58.16,58.03,58.1,14818.0
2016-11-02 11:35:00,58.09,58.09,57.95,58.06,14867.0,58.09,58.09,57.95,58.06,14867.0
2016-11-02 11:40:00,58.06,58.18,57.97,58.14,10542.0,58.06,58.18,57.97,58.14,10542.0
2016-11-02 11:45:00,58.09,58.18,58.04,58.08,10962.0,58.09,58.18,58.04,58.08,10962.0
2016-11-02 11:50:00,58.13,58.13,57.98,58.01,10501.0,58.13,58.13,57.98,58.01,10501.0
2016-11-02 11:55:00,58.01,58.04,57.93,57.94,12832.0,58.01,58.04,57.93,57.94,12832.0
2016-11-02 12:00:00,57.94,57.94,57.79,57.85,13737.0,57.94,57.94,57.79,57.85,13737.0
2016-11-02 12:05:00,57.78,57.89,57.74,57.87,10229.0,57.78,57.89,57.74,57.87,10229.0
2016-11-02 12:10:00,57.86,57.88,57.73,57.73,7500.0,57.86,57.88,57.73,57.73,7500.0
2016-11-02 12:15:00,57.7,57.82,57.68,57.82,10400.0,57.7,57.82,57.68,57.82,10400.0
2016-11-02 12:20:00,57.82,57.82,57.68,57.69,2703.0,57.82,57.82,57.68,57.69,2703.0
2016-11-02 12:25:00,57.7,57.73,57.67,57.72,5975.0,57.7,57.73,57.67,57.72,5975.0
2016-11-02 12:30:00,57.73,57.77,57.64,57.67,6000.0,57.73,57.77,57.64,57.67,6000.0
2016-11-02 12:35:00,57.64,57.64,57.55,57.55,4900.0,57.64,57.64,57.55,57.55,4900.0
2016-11-02 12:40:00,57.55,57.65,57.55,57.64,7770.0,57.55,57.65,57.55,57.64,7770.0
2016-11-02 12:45:00,57.6,57.6,57.54,57.54,2870.0,57.6,57.6,57.54,57.54,2870.0
2016-11-02 12:50:00,57.56,57.66,57.53,57.64,12000.0,57.56,57.66,57.53,57.64,12000.0
2016-11-02 12:55:00,57.63,57.72,57.61,57.66,30630.0,57.63,57.72,57.61,57.66,30630.0
2016-11-02 13:00:00,57.64,57.72,57.63,57.67,15695.0,57.64,57.72,57.63,57.67,15695.0
2016-11-02 13:05:00,57.66,57.67,57.48,57.49,20567.0,57.66,57.67,57.48,57.49,20567.0
2016-11-02 13:10:00,57.48,57.51,57.35,57.47,14612.0,57.48,57.51,57.35,57.47,14612.0
2016-11-02 13:15:00,57.46,57.46,57.27,57.37,13800.0,57.46,57.46,57.27,57.37,13800.0
2016-11-02 13:20:00,57.39,57.46,57.29,57.29,48302.0,57.39,57.46,57.29,57.29,48302.0
2016-11-02 13:25:00,57.3,57.48,57.27,57.45,13670.0,57.3,57.48,57.27,57.45,13670.0
2016-11-02 13:30:00,57.46,57.5,57.38,57.43,16707.0,57.46,57.5,57.38,57.43,16707.0
2016-11-02 13:35:00,57.45,57.47,57.38,57.38,8863.0,57.45,57.47,57.38,57.38,8863.0
2016-11-02 13:40:00,57.37,57.41,57.35,57.37,11731.0,57.37,57.41,57.35,57.37,11731.0
2016-11-02 13:45:00,57.38,57.47,57.33,57.34,17030.0,57.38,57.47,57.33,57.34,17030.0
2016-11-02 13:50:00,57.35,57.51,57.34,57.49,15127.0,57.35,57.51,57.34,57.49,15127.0
2016-11-02 13:55:00,57.49,57.66,57.47,57.59,23700.0,57.49,57.66,57.47,57.59,23700.0
2016-11-02 14:00:00,57.62,57.63,57.42,57.53,11352.0,57.62,57.63,57.42,57.53,11352.0
2016-11-02 14:05:00,57.5,57.5,57.19,57.19,20291.0,57.5,57.5,57.19,57.19,20291.0
2016-11-02 14:10:00,57.19,57.54,57.19,57.52,16111.0,57.19,57.54,57.19,57.52,16111.0
2016-11-02 14:15:00,57.51,57.58,57.34,57.58,12505.0,57.51,57.58,57.34,57.58,12505.0
2016-11-02 14:20:00,57.58,57.65,57.47,57.59,13814.0,57.58,57.65,57.47,57.59,13814.0
2016-11-02 14:25:00,57.59,57.72,57.58,57.66,13559.0,57.59,57.72,57.58,57.66,13559.0
2016-11-02 14:30:00,57.66,57.69,57.57,57.67,20112.0,57.66,57.69,57.57,57.67,20112.0
2016-11-02 14:35:00,57.66,57.7,57.58,57.6,12825.0,57.66,57.7,57.58,57.6,12825.0
2016-11-02 14:40:00,57.61,57.71,57.59,57.65,23103.0,57.61,57.71,57.59,57.65,23103.0
2016-11-02 14:45:00,57.65,57.72,57.57,57.6,18288.0,57.65,57.72,57.57,57.6,18288.0
2016-11-02 14:50:00,57.57,57.62,57.5,57.53,16523.0,57.57,57.62,57.5,57.53,16523.0
2016-11-02 14:55:00,57.52,57.67,57.52,57.57,11383.0,57.52,57.67,57.52,57.57,11383.0
2016-11-02 15:00:00,57.57,57.68,57.53,57.66,18594.0,57.57,57.68,57.53,57.66,18594.0
2016-11-02 15:05:00,57.67,57.71,57.61,57.7,20112.0,57.67,57.71,57.61,57.7,20112.0
2016-11-02 15:10:00,57.71,57.74,57.65,57.73,22480.0,57.71,57.74,57.65,57.73,22480.0
2016-11-02 15:15:00,57.73,57.76,57.68,57.72,21707.0,57.73,57.76,57.68,57.72,21707.0
2016-11-02 15:20:00,57.73,57.77,57.72,57.77,20202.0,57.73,57.77,57.72,57.77,20202.0
2016-11-02 15:25:00,57.77,57.79,57.7,57.7,21837.0,57.77,57.79,57.7,57.7,21837.0
2016-11-02 15:30:00,57.69,57.76,57.66,57.67,64797.0,57.69,57.76,57.66,57.67,64797.0
2016-11-02 15:35:00,57.65,57.67,57.5,57.51,32002.0,57.65,57.67,57.5,57.51,32002.0
2016-11-02 15:40:00,57.51,57.52,57.45,57.46,34247.0,57.51,57.52,57.45,57.46,34247.0
2016-11-02 15:45:00,57.45,57.5,57.42,57.48,46834.0,57.45,57.5,57.42,57.48,46834.0
2016-11-02 15:50:00,57.46,57.52,57.44,57.45,66297.0,57.46,57.52,57.44,57.45,66297.0
2016-11-02 15:55:00,57.45,57.45,57.35,57.4,92612.0,57.45,57.45,57.35,57.4,92612.0
2016-11-03 09:30:00,57.73,57.88,57.29,57.33,30535.0,57.73,57.88,57.29,57.33,30535.0
2016-11-03 09:35:00,57.43,57.43,57.14,57.27,36642.0,57.43,57.43,57.14,57.27,36642.0
2016-11-03 09:40:00,57.35,57.38,56.89,57.03,25470.0,57.35,57.38,56.89,57.03,25470.0
2016-11-03 09:45:00,56.9,56.96,56.8,56.8,10865.0,56.9,56.96,56.8,56.8,10865.0
2016-11-03 09:50:00,56.8,56.87,56.69,56.86,16712.0,56.8,56.87,56.69,56.86,16712.0
2016-11-03 09:55:00,56.88,56.91,56.67,56.67,18595.0,56.88,56.91,56.67,56.67,18595.0
2016-11-03 10:00:00,56.67,56.68,56.5,56.58,23889.0,56.67,56.68,56.5,56.58,23889.0
2016-11-03 10:05:00,56.56,56.74,56.45,56.6,30224.0,56.56,56.74,56.45,56.6,30224.0
2016-11-03 10:10:00,56.58,56.58,56.48,56.52,15125.0,56.58,56.58,56.48,56.52,15125.0
2016-11-03 10:15:00,56.48,56.48,56.22,56.25,19800.0,56.48,56.48,56.22,56.25,19800.0
2016-11-03 10:20:00,56.27,56.37,56.24,56.3,22738.0,56.27,56.37,56.24,56.3,22738.0
2016-11-03 10:25:00,56.29,56.39,56.28,56.33,8700.0,56.29,56.39,56.28,56.33,8700.0
2016-11-03 10:30:00,56.3,56.41,56.26,56.32,17388.0,56.3,56.41,56.26,56.32,17388.0
2016-11-03 10:35:00,56.36,56.49,56.33,56.38,17208.0,56.36,56.49,56.33,56.38,17208.0
2016-11-03 10:40:00,56.37,56.42,56.26,56.3,7798.0,56.37,56.42,56.26,56.3,7798.0
2016-11-03 10:45:00,56.32,56.36,56.15,56.18,18272.0,56.32,56.36,56.15,56.18,18272.0
2016-11-03 10:50:00,56.23,56.32,56.1,56.13,24342.0,56.23,56.32,56.1,56.13,24342.0
2016-11-03 10:55:00,56.12,56.16,56.09,56.15,9501.0,56.12,56.16,56.09,56.15,9501.0
2016-11-03 11:00:00,56.15,56.26,56.06,56.23,18374.0,56.15,56.26,56.06,56.23,18374.0
2016-11-03 11:05:00,56.23,56.39,56.2,56.35,10088.0,56.23,56.39,56.2,56.35,10088.0
2016-11-03 11:10:00,56.35,56.42,56.3,56.37,21423.0,56.35,56.42,56.3,56.37,21423.0
2016-11-03 11:15:00,56.34,56.38,56.24,56.33,26749.0,56.34,56.38,56.24,56.33,26749.0
2016-11-03 11:20:00,56.32,56.32,56.18,56.23,9337.0,56.32,56.32,56.18,56.23,9337.0
2016-11-03 11:25:00,56.23,56.26,56.19,56.2,9852.0,56.23,56.26,56.19,56.2,9852.0
2016-11-03 11:30:00,56.2,56.26,56.19,56.25,10893.0,56.2,56.26,56.19,56.25,10893.0
2016-11-03 11:35:00,56.26,56.26,56.18,56.23,10641.0,56.26,56.26,56.18,56.23,10641.0
2016-11-03 11:40:00,56.23,56.23,56.1,56.11,12448.0,56.23,56.23,56.1,56.11,12448.0
2016-11-03 11:45:00,56.13,56.18,56.11,56.14,10811.0,56.13,56.18,56.11,56.14,10811.0
2016-11-03 11:50:00,56.15,56.19,56.12,56.17,8411.0,56.15,56.19,56.12,56.17,8411.0
2016-11-03 11:55:00,56.17,56.17,56.06,56.09,15633.0,56.17,56.17,56.06,56.09,15633.0
2016-11-03 12:00:00,56.09,56.15,56.06,56.11,10226.0,56.09,56.15,56.06,56.11,10226.0
2016-11-03 12:05:00,56.1,56.1,56.01,56.05,7802.0,56.1,56.1,56.01,56.05,7802.0
2016-11-03 12:10:00,56.04,56.08,56.04,56.05,5206.0,56.04,56.08,56.04,56.05,5206.0
2016-11-03 12:15:00,56.04,56.07,56.0,56.0,9134.0,56.04,56.07,56.0,56.0,9134.0
2016-11-03 12:20:00,56.01,56.08,56.0,56.06,11310.0,56.01,56.08,56.0,56.06,11310.0
2016-11-03 12:25:00,56.05,56.14,56.01,56.03,7124.0,56.05,56.14,56.01,56.03,7124.0
2016-11-03 12:30:00,56.01,56.07,55.98,55.98,4500.0,56.01,56.07,55.98,55.98,4500.0
2016-11-03 12:35:00,55.97,55.98,55.87,55.9,9425.0,55.97,55.98,55.87,55.9,9425.0
2016-11-03 12:40:00,55.9,55.99,55.84,55.86,12202.0,55.9,55.99,55.84,55.86,12202.0
2016-11-03 12:45:00,55.85,55.91,55.84,55.88,8000.0,55.85,55.91,55.84,55.88,8000.0
2016-11-03 12:50:00,55.88,55.94,55.87,55.94,5875.0,55.88,55.94,55.87,55.94,5875.0
2016-11-03 12:55:00,55.92,55.93,55.88,55.92,6798.0,55.92,55.93,55.88,55.92,6798.0
2016-11-03 13:00:00,55.88,55.9,55.85,55.89,7848.0,55.88,55.9,55.85,55.89,7848.0
2016-11-03 13:05:00,55.89,55.89,55.84,55.85,9494.0,55.89,55.89,55.84,55.85,9494.0
2016-11-03 13:10:00,55.86,55.87,55.8,55.83,9451.0,55.86,55.87,55.8,55.83,9451.0
2016-11-03 13:15:00,55.83,55.85,55.75,55.75,11737.0,55.83,55.85,55.75,55.75,11737.0
2016-11-03 13:20:00,55.77,55.77,55.53,55.54,52058.0,55.77,55.77,55.53,55.54,52058.0
2016-11-03 13:25:00,55.55,55.65,55.54,55.63,19580.0,55.55,55.65,55.54,55.63,19580.0
2016-11-03 13:30:00,55.62,55.64,55.41,55.47,60729.0,55.62,55.64,55.41,55.47,60729.0
2016-11-03 13:35:00,55.47,55.54,55.44,55.54,10697.0,55.47,55.54,55.44,55.54,10697.0
2016-11-03 13:40:00,55.53,55.64,55.52,55.55,32046.0,55.53,55.64,55.52,55.55,32046.0
2016-11-03 13:45:00,55.57,55.6,55.53,55.58,24694.0,55.57,55.6,55.53,55.58,24694.0
2016-11-03 13:50:00,55.59,55.65,55.55,55.62,18154.0,55.59,55.65,55.55,55.62,18154.0
2016-11-03 13:55:00,55.61,55.62,55.51,55.55,23818.0,55.61,55.62,55.51,55.55,23818.0
2016-11-03 14:00:00,55.53,55.57,55.51,55.57,12584.0,55.53,55.57,55.51,55.57,12584.0
2016-11-03 14:05:00,55.56,55.58,55.53,55.56,21806.0,55.56,55.58,55.53,55.56,21806.0
2016-11-03 14:10:00,55.55,55.61,55.54,55.55,30658.0,55.55,55.61,55.54,55.55,30658.0
2016-11-03 14:15:00,55.55,55.6,55.55,55.57,12179.0,55.55,55.6,55.55,55.57,12179.0
2016-11-03 14:20:00,55.57,55.64,55.56,55.58,16712.0,55.57,55.64,55.56,55.58,16712.0
2016-11-03 14:25:00,55.58,55.58,55.5,55.54,12233.0,55.58,55.58,55.5,55.54,12233.0
2016-11-03 14:30:00,55.54,55.54,55.39,55.4,10658.0,55.54,55.54,55.39,55.4,10658.0
2016-11-03 14:35:00,55.41,55.43,55.35,55.36,15737.0,55.41,55.43,55.35,55.36,15737.0
2016-11-03 14:40:00,55.37,55.41,55.33,55.35,15092.0,55.37,55.41,55.33,55.35,15092.0
2016-11-03 14:45:00,55.34,55.42,55.33,55.35,12905.0,55.34,55.42,55.33,55.35,12905.0
2016-11-03 14:50:00,55.38,55.42,55.31,55.35,23189.0,55.38,55.42,55.31,55.35,23189.0
2016-11-03 14:55:00,55.36,55.38,55.32,55.38,6400.0,55.36,55.38,55.32,55.38,6400.0
2016-11-03 15:00:00,55.36,55.37,55.29,55.34,17449.0,55.36,55.37,55.29,55.34,17449.0
2016-11-03 15:05:00,55.34,55.38,55.27,55.3,21418.0,55.34,55.38,55.27,55.3,21418.0
2016-11-03 15:10:00,55.29,55.38,55.28,55.37,18893.0,55.29,55.38,55.28,55.37,18893.0
2016-11-03 15:15:00,55.38,55.4,55.33,55.37,14609.0,55.38,55.4,55.33,55.37,14609.0
2016-11-03 15:20:00,55.37,55.39,55.33,55.39,11748.0,55.37,55.39,55.33,55.39,11748.0
2016-11-03 15:25:00,55.38,55.43,55.35,55.38,17997.0,55.38,55.43,55.35,55.38,17997.0
2016-11-03 15:30:00,55.38,55.4,55.26,55.28,43632.0,55.38,55.4,55.26,55.28,43632.0
2016-11-03 15:35:00,55.28,55.34,55.17,55.2,27831.0,55.28,55.34,55.17,55.2,27831.0
2016-11-03 15:40:00,55.19,55.19,55.02,55.02,56661.0,55.19,55.19,55.02,55.02,56661.0
2016-11-03 15:45:00,55.04,55.11,55.02,55.05,49736.0,55.04,55.11,55.02,55.05,49736.0
2016-11-03 15:50:00,55.05,55.13,55.04,55.1,77887.0,55.05,55.13,55.04,55.1,77887.0
2016-11-03 15:55:00,55.09,55.13,55.05,55.11,125109.0,55.09,55.13,55.05,55.11,125109.0
2016-11-04 09:30:00,55.37,55.84,55.19,55.83,25471.0,55.37,55.84,55.19,55.83,25471.0
2016-11-04 09:35:00,55.83,55.99,55.61,55.71,31118.0,55.83,55.99,55.61,55.71,31118.0
2016-11-04 09:40:00,55.71,55.85,55.48,55.48,51314.0,55.71,55.85,55.48,55.48,51314.0
2016-11-04 09:45:00,55.48,55.62,55.46,55.59,23498.0,55.48,55.62,55.46,55.59,23498.0
2016-11-04 09:50:00,55.59,55.78,55.58,55.73,17166.0,55.59,55.78,55.58,55.73,17166.0
2016-11-04 09:55:00,55.71,55.73,55.58,55.63,16001.0,55.71,55.73,55.58,55.63,16001.0
2016-11-04 10:00:00,55.63,55.93,55.62,55.89,16807.0,55.63,55.93,55.62,55.89,16807.0
2016-11-04 10:05:00,55.88,55.92,55.83,55.88,18678.0,55.88,55.92,55.83,55.88,18678.0
2016-11-04 10:10:00,55.89,55.93,55.78,55.78,13404.0,55.89,55.93,55.78,55.78,13404.0
2016-11-04 10:15:00,55.75,55.91,55.69,55.86,10547.0,55.75,55.91,55.69,55.86,10547.0
2016-11-04 10:20:00,55.86,55.94,55.85,55.91,13194.0,55.86,55.94,55.85,55.91,13194.0
2016-11-04 10:25:00,55.94,55.99,55.89,55.98,8700.0,55.94,55.99,55.89,55.98,8700.0
2016-11-04 10:30:00,55.96,56.03,55.91,55.94,22040.0,55.96,56.03,55.91,55.94,22040.0
2016-11-04 10:35:00,55.94,56.08,55.9,56.08,14344.0,55.94,56.08,55.9,56.08,14344.0
2016-11-04 10:40:00,56.1,56.14,56.05,56.11,16510.0,56.1,56.14,56.05,56.11,16510.0
2016-11-04 10:45:00,56.09,56.21,56.09,56.19,19422.0,56.09,56.21,56.09,56.19,19422.0
2016-11-04 10:50:00,56.21,56.26,56.17,56.24,9300.0,56.21,56.26,56.17,56.24,9300.0
2016-11-04 10:55:00,56.22,56.26,56.11,56.21,11950.0,56.22,56.26,56.11,56.21,11950.0
2016-11-04 11:00:00,56.19,56.44,56.18,56.42,16077.0,56.19,56.44,56.18,56.42,16077.0
2016-11-04 11:05:00,56.4,56.45,56.27,56.35,12228.0,56.4,56.45,56.27,56.35,12228.0
2016-11-04 11:10:00,56.34,56.4,56.27,56.36,10798.0,56.34,56.4,56.27,56.36,10798.0
2016-11-04 11:15:00,56.35,56.41,56.32,56.34,8631.0,56.35,56.41,56.32,56.34,8631.0
2016-11-04 11:20:00,56.35,56.46,56.32,56.44,17234.0,56.35,56.46,56.32,56.44,17234.0
2016-11-04 11:25:00,56.44,56.45,56.35,56.35,5840.0,56.44,56.45,56.35,56.35,5840.0
2016-11-04 11:30:00,56.35,56.46,56.33,56.46,22180.0,56.35,56.46,56.33,56.46,22180.0
2016-11-04 11:35:00,56.45,56.49,56.39,56.44,18731.0,56.45,56.49,56.39,56.44,18731.0
2016-11-04 11:40:00,56.44,56.45,56.39,56.4,6404.0,56.44,56.45,56.39,56.4,6404.0
2016-11-04 11:45:00,56.4,56.45,56.39,56.44,16426.0,56.4,56.45,56.39,56.44,16426.0
2016-11-04 11:50:00,56.44,56.44,56.39,56.4,7000.0,56.44,56.44,56.39,56.4,7000.0
2016-11-04 11:55:00,56.41,56.45,56.35,56.45,11031.0,56.41,56.45,56.35,56.45,11031.0
2016-11-04 12:00:00,56.42,56.42,56.3,56.31,11024.0,56.42,56.42,56.3,56.31,11024.0
2016-11-04 12:05:00,56.33,56.37,56.32,56.34,5759.0,56.33,56.37,56.32,56.34,5759.0
2016-11-04 12:10:00,56.35,56.38,56.31,56.35,7789.0,56.35,56.38,56.31,56.35,7789.0
2016-11-04 12:15:00,56.33,56.39,56.33,56.36,3825.0,56.33,56.39,56.33,56.36,3825.0
2016-11-04 12:20:00,56.38,56.44,56.36,56.42,9113.0,56.38,56.44,56.36,56.42,9113.0
2016-11-04 12:25:00,56.42,56.47,56.42,56.47,5300.0,56.42,56.47,56.42,56.47,5300.0
2016-11-04 12:30:00,56.47,56.48,56.44,56.48,6780.0,56.47,56.48,56.44,56.48,6780.0
2016-11-04 12:35:00,56.45,56.46,56.41,56.43,5326.0,56.45,56.46,56.41,56.43,5326.0
2016-11-04 12:40:00,56.41,56.42,56.32,56.32,3700.0,56.41,56.42,56.32,56.32,3700.0
2016-11-04 12:45:00,56.33,56.44,56.31,56.44,8314.0,56.33,56.44,56.31,56.44,8314.0
2016-11-04 12:50:00,56.44,56.48,56.4,56.43,7000.0,56.44,56.48,56.4,56.43,7000.0
2016-11-04 12:55:00,56.42,56.53,56.4,56.52,9600.0,56.42,56.53,56.4,56.52,9600.0
2016-11-04 13:00:00,56.52,56.52,56.45,56.46,2603.0,56.52,56.52,56.45,56.46,2603.0
2016-11-04 13:05:00,56.47,56.49,56.4,56.44,4473.0,56.47,56.49,56.4,56.44,4473.0
2016-11-04 13:10:00,56.42,56.45,56.41,56.44,3230.0,56.42,56.45,56.41,56.44,3230.0
2016-11-04 13:15:00,56.44,56.45,56.39,56.4,3900.0,56.44,56.45,56.39,56.4,3900.0
2016-11-04 13:20:00,56.42,56.42,56.33,56.35,3979.0,56.42,56.42,56.33,56.35,3979.0
2016-11-04 13:25:00,56.35,56.35,56.29,56.3,4469.0,56.35,56.35,56.29,56.3,4469.0
2016-11-04 13:30:00,56.29,56.41,56.27,56.37,8350.0,56.29,56.41,56.27,56.37,8350.0
2016-11-04 13:35:00,56.36,56.44,56.32,56.44,13242.0,56.36,56.44,56.32,56.44,13242.0
2016-11-04 13:40:00,56.43,56.44,56.38,56.4,5400.0,56.43,56.44,56.38,56.4,5400.0
2016-11-04 13:45:00,56.41,56.44,56.39,56.44,6100.0,56.41,56.44,56.39,56.44,6100.0
2016-11-04 13:50:00,56.44,56.44,56.37,56.37,6709.0,56.44,56.44,56.37,56.37,6709.0
2016-11-04 13:55:00,56.36,56.44,56.36,56.42,5200.0,56.36,56.44,56.36,56.42,5200.0
2016-11-04 14:00:00,56.42,56.44,56.39,56.4,5600.0,56.42,56.44,56.39,56.4,5600.0
2016-11-04 14:05:00,56.43,56.43,56.28,56.3,14101.0,56.43,56.43,56.28,56.3,14101.0
2016-11-04 14:10:00,56.29,56.37,56.29,56.33,9295.0,56.29,56.37,56.29,56.33,9295.0
2016-11-04 14:15:00,56.34,56.35,56.32,56.32,7646.0,56.34,56.35,56.32,56.32,7646.0
2016-11-04 14:20:00,56.31,56.34,56.28,56.28,7200.0,56.31,56.34,56.28,56.28,7200.0
2016-11-04 14:25:00,56.28,56.3,56.26,56.27,10322.0,56.28,56.3,56.26,56.27,10322.0
2016-11-04 14:30:00,56.27,56.27,56.15,56.18,16590.0,56.27,56.27,56.15,56.18,16590.0
2016-11-04 14:35:00,56.2,56.2,56.1,56.12,9740.0,56.2,56.2,56.1,56.12,9740.0
2016-11-04 14:40:00,56.14,56.26,56.12,56.2,11419.0,56.14,56.26,56.12,56.2,11419.0
2016-11-04 14:45:00,56.18,56.19,56.04,56.04,17619.0,56.18,56.19,56.04,56.04,17619.0
2016-11-04 14:50:00,56.04,56.1,56.04,56.06,14255.0,56.04,56.1,56.04,56.06,14255.0
2016-11-04 14:55:00,56.05,56.13,56.05,56.08,15105.0,56.05,56.13,56.05,56.08,15105.0
2016-11-04 15:00:00,56.07,56.08,56.01,56.04,14670.0,56.07,56.08,56.01,56.04,14670.0
2016-11-04 15:05:00,56.04,56.06,55.96,56.0,15243.0,56.04,56.06,55.96,56.0,15243.0
2016-11-04 15:10:00,56.01,56.11,55.98,56.07,13108.0,56.01,56.11,55.98,56.07,13108.0
2016-11-04 15:15:00,56.05,56.1,56.01,56.02,14117.0,56.05,56.1,56.01,56.02,14117.0
2016-11-04 15:20:00,56.02,56.09,56.02,56.03,13376.0,56.02,56.09,56.02,56.03,13376.0
2016-11-04 15:25:00,56.03,56.08,56.03,56.07,11371.0,56.03,56.08,56.03,56.07,11371.0
2016-11-04 15:30:00,56.07,56.07,56.01,56.01,22584.0,56.07,56.07,56.01,56.01,22584.0
2016-11-04 15:35:00,56.01,56.02,55.94,55.98,23445.0,56.01,56.02,55.94,55.98,23445.0
2016-11-04 15:40:00,55.98,56.02,55.87,55.87,49966.0,55.98,56.02,55.87,55.87,49966.0
2016-11-04 15:45:00,55.87,55.87,55.78,55.79,39213.0,55.87,55.87,55.78,55.79,39213.0
2016-11-04 15:50:00,55.78,55.82,55.64,55.8,111146.0,55.78,55.82,55.64,55.8,111146.0
2016-11-04 15:55:00,55.8,55.92,55.8,55.84,147744.0,55.8,55.92,55.8,55.84,147744.0
2016-11-07 09:30:00,56.59,56.85,56.22,56.33,29596.0,56.59,56.85,56.22,56.33,29596.0
2016-11-07 09:35:00,56.35,56.36,56.2,56.22,54926.0,56.35,56.36,56.2,56.22,54926.0
2016-11-07 09:40:00,56.23,56.31,56.09,56.21,31110.0,56.23,56.31,56.09,56.21,31110.0
2016-11-07 09:45:00,56.23,56.3,56.15,56.19,14807.0,56.23,56.3,56.15,56.19,14807.0
2016-11-07 09:50:00,56.21,56.21,55.94,56.09,51590.0,56.21,56.21,55.94,56.09,51590.0
2016-11-07 09:55:00,56.03,56.09,56.0,56.07,11398.0,56.03,56.09,56.0,56.07,11398.0
2016-11-07 10:00:00,56.08,56.13,56.02,56.1,11848.0,56.08,56.13,56.02,56.1,11848.0
2016-11-07 10:05:00,56.1,56.16,56.09,56.15,11552.0,56.1,56.16,56.09,56.15,11552.0
2016-11-07 10:10:00,56.14,56.22,56.12,56.22,11031.0,56.14,56.22,56.12,56.22,11031.0
2016-11-07 10:15:00,56.23,56.41,56.22,56.39,10848.0,56.23,56.41,56.22,56.39,10848.0
2016-11-07 10:20:00,56.42,56.49,56.37,56.49,52875.0,56.42,56.49,56.37,56.49,52875.0
2016-11-07 10:25:00,56.48,56.5,56.44,56.49,22757.0,56.48,56.5,56.44,56.49,22757.0
2016-11-07 10:30:00,56.48,56.49,56.33,56.47,16928.0,56.48,56.49,56.33,56.47,16928.0
2016-11-07 10:35:00,56.47,56.47,56.35,56.35,5480.0,56.47,56.47,56.35,56.35,5480.0
2016-11-07 10:40:00,56.35,56.42,56.32,56.39,9191.0,56.35,56.42,56.32,56.39,9191.0
2016-11-07 10:45:00,56.4,56.4,56.29,56.29,13929.0,56.4,56.4,56.29,56.29,13929.0
2016-11-07 10:50:00,56.32,56.38,56.3,56.38,5880.0,56.32,56.38,56.3,56.38,5880.0
2016-11-07 10:55:00,56.39,56.45,56.34,56.45,6950.0,56.39,56.45,56.34,56.45,6950.0
2016-11-07 11:00:00,56.45,56.49,56.37,56.38,14287.0,56.45,56.49,56.37,56.38,14287.0
2016-11-07 11:05:00,56.4,56.47,56.38,56.39,9179.0,56.4,56.47,56.38,56.39,9179.0
2016-11-07 11:10:00,56.41,56.47,56.37,56.42,8400.0,56.41,56.47,56.37,56.42,8400.0
2016-11-07 11:15:00,56.42,56.42,56.34,56.37,11335.0,56.42,56.42,56.34,56.37,11335.0
2016-11-07 11:20:00,56.36,56.45,56.36,56.45,4410.0,56.36,56.45,56.36,56.45,4410.0
2016-11-07 11:25:00,56.45,56.5,56.39,56.39,25718.0,56.45,56.5,56.39,56.39,25718.0
2016-11-07 11:30:00,56.37,56.46,56.37,56.45,15091.0,56.37,56.46,56.37,56.45,15091.0
2016-11-07 11:35:00,56.46,56.5,56.45,56.45,7633.0,56.46,56.5,56.45,56.45,7633.0
2016-11-07 11:40:00,56.47,56.51,56.41,56.42,16195.0,56.47,56.51,56.41,56.42,16195.0
2016-11-07 11:45:00,56.42,56.42,56.35,56.39,16839.0,56.42,56.42,56.35,56.39,16839.0
2016-11-07 11:50:00,56.4,56.48,56.4,56.45,9290.0,56.4,56.48,56.4,56.45,9290.0
2016-11-07 11:55:00,56.46,56.49,56.44,56.47,8980.0,56.46,56.49,56.44,56.47,8980.0
2016-11-07 12:00:00,56.48,56.57,56.47,56.47,12075.0,56.48,56.57,56.47,56.47,12075.0
2016-11-07 12:05:00,56.48,56.53,56.47,56.51,8502.0,56.48,56.53,56.47,56.51,8502.0
2016-11-07 12:10:00,56.51,56.57,56.39,56.42,9066.0,56.51,56.57,56.39,56.42,9066.0
2016-11-07 12:15:00,56.39,56.45,56.39,56.44,5821.0,56.39,56.45,56.39,56.44,5821.0
2016-11-07 12:20:00,56.45,56.45,56.37,56.41,8695.0,56.45,56.45,56.37,56.41,8695.0
2016-11-07 12:25:00,56.4,56.48,56.39,56.43,10635.0,56.4,56.48,56.39,56.43,10635.0
2016-11-07 12:30:00,56.42,56.47,56.37,56.4,16628.0,56.42,56.47,56.37,56.4,16628.0
2016-11-07 12:35:00,56.39,56.4,56.23,56.27,13544.0,56.39,56.4,56.23,56.27,13544.0
2016-11-07 12:40:00,56.27,56.3,56.19,56.19,6672.0,56.27,56.3,56.19,56.19,6672.0
2016-11-07 12:45:00,56.19,56.21,56.18,56.18,4900.0,56.19,56.21,56.18,56.18,4900.0
2016-11-07 12:50:00,56.17,56.2,56.07,56.11,48783.0,56.17,56.2,56.07,56.11,48783.0
2016-11-07 12:55:00,56.12,56.13,55.99,56.0,14078.0,56.12,56.13,55.99,56.0,14078.0
2016-11-07 13:00:00,56.0,56.03,55.92,55.99,34297.0,56.0,56.03,55.92,55.99,34297.0
2016-11-07 13:05:00,56.01,56.01,55.87,55.88,11500.0,56.01,56.01,55.87,55.88,11500.0
2016-11-07 13:10:00,55.88,55.95,55.88,55.95,12168.0,55.88,55.95,55.88,55.95,12168.0
2016-11-07 13:15:00,55.95,55.98,55.92,55.98,8898.0,55.95,55.98,55.92,55.98,8898.0
2016-11-07 13:20:00,55.97,55.98,55.85,55.91,18659.0,55.97,55.98,55.85,55.91,18659.0
2016-11-07 13:25:00,55.91,55.93,55.84,55.84,14338.0,55.91,55.93,55.84,55.84,14338.0
2016-11-07 13:30:00,55.9,55.97,55.7,55.81,68588.0,55.9,55.97,55.7,55.81,68588.0
2016-11-07 13:35:00,55.81,55.88,55.64,55.77,72897.0,55.81,55.88,55.64,55.77,72897.0
2016-11-07 13:40:00,55.82,55.98,55.79,55.95,13220.0,55.82,55.98,55.79,55.95,13220.0
2016-11-07 13:45:00,55.96,55.96,55.85,55.94,9309.0,55.96,55.96,55.85,55.94,9309.0
2016-11-07 13:50:00,55.95,56.06,55.94,56.04,12463.0,55.95,56.06,55.94,56.04,12463.0
2016-11-07 13:55:00,56.04,56.05,55.81,55.81,31939.0,56.04,56.05,55.81,55.81,31939.0
2016-11-07 14:00:00,55.8,55.85,55.75,55.79,25905.0,55.8,55.85,55.75,55.79,25905.0
2016-11-07 14:05:00,55.8,55.8,55.64,55.65,25741.0,55.8,55.8,55.64,55.65,25741.0
2016-11-07 14:10:00,55.67,55.71,55.51,55.56,61250.0,55.67,55.71,55.51,55.56,61250.0
2016-11-07 14:15:00,55.57,55.59,55.45,55.52,40130.0,55.57,55.59,55.45,55.52,40130.0
2016-11-07 14:20:00,55.49,55.67,55.48,55.65,12163.0,55.49,55.67,55.48,55.65,12163.0
2016-11-07 14:25:00,55.64,55.69,55.6,55.69,61987.0,55.64,55.69,55.6,55.69,61987.0
2016-11-07 14:30:00,55.7,55.78,55.51,55.53,22083.0,55.7,55.78,55.51,55.53,22083.0
2016-11-07 14:35:00,55.53,55.63,55.47,55.53,32834.0,55.53,55.63,55.47,55.53,32834.0
2016-11-07 14:40:00,55.53,55.67,55.46,55.66,14896.0,55.53,55.67,55.46,55.66,14896.0
2016-11-07 14:45:00,55.66,55.67,55.55,55.61,9921.0,55.66,55.67,55.55,55.61,9921.0
2016-11-07 14:50:00,55.61,55.7,55.58,55.58,6012.0,55.61,55.7,55.58,55.58,6012.0
2016-11-07 14:55:00,55.59,55.72,55.59,55.68,6432.0,55.59,55.72,55.59,55.68,6432.0
2016-11-07 15:00:00,55.69,55.72,55.65,55.65,12506.0,55.69,55.72,55.65,55.65,12506.0
2016-11-07 15:05:00,55.65,55.65,55.52,55.55,52151.0,55.65,55.65,55.52,55.55,52151.0
2016-11-07 15:10:00,55.55,55.58,55.51,55.55,21748.0,55.55,55.58,55.51,55.55,21748.0
2016-11-07 15:15:00,55.54,55.56,55.49,55.51,20480.0,55.54,55.56,55.49,55.51,20480.0
2016-11-07 15:20:00,55.5,55.51,55.45,55.5,23116.0,55.5,55.51,55.45,55.5,23116.0
2016-11-07 15:25:00,55.5,55.51,55.42,55.5,101682.0,55.5,55.51,55.42,55.5,101682.0
2016-11-07 15:30:00,55.51,55.56,55.48,55.56,57755.0,55.51,55.56,55.48,55.56,57755.0
2016-11-07 15:35:00,55.56,55.61,55.52,55.6,27784.0,55.56,55.61,55.52,55.6,27784.0
2016-11-07 15:40:00,55.59,55.64,55.55,55.63,61355.0,55.59,55.64,55.55,55.63,61355.0
2016-11-07 15:45:00,55.62,55.72,55.6,55.69,44240.0,55.62,55.72,55.6,55.69,44240.0
2016-11-07 15:50:00,55.7,55.8,55.66,55.77,51240.0,55.7,55.8,55.66,55.77,51240.0
2016-11-07 15:55:00,55.77,55.77,55.66,55.7,93636.0,55.77,55.77,55.66,55.7,93636.0
2016-11-08 09:30:00,55.83,55.99,55.52,55.93,15520.0,55.83,55.99,55.52,55.93,15520.0
2016-11-08 09:35:00,55.86,56.16,55.79,56.16,15525.0,55.86,56.16,55.79,56.16,15525.0
2016-11-08 09:40:00,56.18,56.27,55.94,55.94,13304.0,56.18,56.27,55.94,55.94,13304.0
2016-11-08 09:45:00,55.99,56.22,55.97,56.16,44328.0,55.99,56.22,55.97,56.16,44328.0
2016-11-08 09:50:00,56.14,56.27,56.12,56.22,10393.0,56.14,56.27,56.12,56.22,10393.0
2016-11-08 09:55:00,56.22,56.24,56.12,56.12,7500.0,56.22,56.24,56.12,56.12,7500.0
2016-11-08 10:00:00,56.12,56.14,56.01,56.06,20258.0,56.12,56.14,56.01,56.06,20258.0
2016-11-08 10:05:00,56.08,56.08,56.0,56.04,8450.0,56.08,56.08,56.0,56.04,8450.0
2016-11-08 10:10:00,56.01,56.04,55.89,55.89,18549.0,56.01,56.04,55.89,55.89,18549.0
2016-11-08 10:15:00,55.89,55.89,55.69,55.79,10131.0,55.89,55.89,55.69,55.79,10131.0
2016-11-08 10:20:00,55.76,55.77,55.63,55.67,5900.0,55.76,55.77,55.63,55.67,5900.0
2016-11-08 10:25:00,55.7,55.78,55.68,55.71,8153.0,55.7,55.78,55.68,55.71,8153.0
2016-11-08 10:30:00,55.69,55.89,55.68,55.83,7680.0,55.69,55.89,55.68,55.83,7680.0
2016-11-08 10:35:00,55.86,55.94,55.85,55.89,12432.0,55.86,55.94,55.85,55.89,12432.0
2016-11-08 10:40:00,55.89,56.0,55.87,55.98,13467.0,55.89,56.0,55.87,55.98,13467.0
2016-11-08 10:45:00,56.0,56.08,55.92,56.06,25570.0,56.0,56.08,55.92,56.06,25570.0
2016-11-08 10:50:00,56.06,56.11,55.98,56.02,19665.0,56.06,56.11,55.98,56.02,19665.0
2016-11-08 10:55:00,56.0,56.03,55.93,55.97,11571.0,56.0,56.03,55.93,55.97,11571.0
2016-11-08 11:00:00,55.97,56.03,55.94,56.01,18176.0,55.97,56.03,55.94,56.01,18176.0
2016-11-08 11:05:00,56.0,56.09,55.99,56.05,15364.0,56.0,56.09,55.99,56.05,15364.0
2016-11-08 11:10:00,56.04,56.19,55.97,56.17,12018.0,56.04,56.19,55.97,56.17,12018.0
2016-11-08 11:15:00,56.17,56.24,56.13,56.24,6400.0,56.17,56.24,56.13,56.24,6400.0
2016-11-08 11:20:00,56.25,56.28,56.21,56.21,6842.0,56.25,56.28,56.21,56.21,6842.0
2016-11-08 11:25:00,56.19,56.33,56.19,56.32,11167.0,56.19,56.33,56.19,56.32,11167.0
2016-11-08 11:30:00,56.31,56.48,56.29,56.4,17992.0,56.31,56.48,56.29,56.4,17992.0
2016-11-08 11:35:00,56.37,56.48,56.36,56.47,11591.0,56.37,56.48,56.36,56.47,11591.0
2016-11-08 11:40:00,56.47,56.53,56.45,56.53,13331.0,56.47,56.53,56.45,56.53,13331.0
2016-11-08 11:45:00,56.54,56.6,56.5,56.52,7781.0,56.54,56.6,56.5,56.52,7781.0
2016-11-08 11:50:00,56.51,56.56,56.49,56.54,7489.0,56.51,56.56,56.49,56.54,7489.0
2016-11-08 11:55:00,56.54,56.57,56.48,56.56,7408.0,56.54,56.57,56.48,56.56,7408.0
2016-11-08 12:00:00,56.58,56.61,56.54,56.56,6736.0,56.58,56.61,56.54,56.56,6736.0
2016-11-08 12:05:00,56.58,56.78,56.58,56.62,13839.0,56.58,56.78,56.58,56.62,13839.0
2016-11-08 12:10:00,56.65,56.75,56.64,56.71,3864.0,56.65,56.75,56.64,56.71,3864.0
2016-11-08 12:15:00,56.72,56.85,56.7,56.7,13198.0,56.72,56.85,56.7,56.7,13198.0
2016-11-08 12:20:00,56.7,56.75,56.68,56.74,6100.0,56.7,56.75,56.68,56.74,6100.0
2016-11-08 12:25:00,56.71,56.87,56.71,56.83,19622.0,56.71,56.87,56.71,56.83,19622.0
2016-11-08 12:30:00,56.82,56.85,56.77,56.83,13881.0,56.82,56.85,56.77,56.83,13881.0
2016-11-08 12:35:00,56.83,56.83,56.76,56.8,12000.0,56.83,56.83,56.76,56.8,12000.0
2016-11-08 12:40:00,56.8,56.82,56.75,56.79,24131.0,56.8,56.82,56.75,56.79,24131.0
2016-11-08 12:45:00,56.8,56.87,56.8,56.86,10529.0,56.8,56.87,56.8,56.86,10529.0
2016-11-08 12:50:00,56.85,56.85,56.78,56.82,9606.0,56.85,56.85,56.78,56.82,9606.0
2016-11-08 12:55:00,56.84,56.85,56.78,56.8,7235.0,56.84,56.85,56.78,56.8,7235.0
2016-11-08 13:00:00,56.81,56.95,56.79,56.89,27078.0,56.81,56.95,56.79,56.89,27078.0
2016-11-08 13:05:00,56.89,57.08,56.88,56.99,34892.0,56.89,57.08,56.88,56.99,34892.0
2016-11-08 13:10:00,56.98,57.0,56.9,56.92,20529.0,56.98,57.0,56.9,56.92,20529.0
2016-11-08 13:15:00,56.91,56.91,56.68,56.7,10318.0,56.91,56.91,56.68,56.7,10318.0
2016-11-08 13:20:00,56.7,56.81,56.7,56.75,8180.0,56.7,56.81,56.7,56.75,8180.0
2016-11-08 13:25:00,56.75,56.79,56.75,56.75,4774.0,56.75,56.79,56.75,56.75,4774.0
2016-11-08 13:30:00,56.76,56.98,56.75,56.95,21684.0,56.76,56.98,56.75,56.95,21684.0
2016-11-08 13:35:00,56.93,57.02,56.92,57.02,28670.0,56.93,57.02,56.92,57.02,28670.0
2016-11-08 13:40:00,57.01,57.08,57.0,57.08,20461.0,57.01,57.08,57.0,57.08,20461.0
2016-11-08 13:45:00,57.07,57.28,57.07,57.27,52974.0,57.07,57.28,57.07,57.27,52974.0
2016-11-08 13:50:00,57.27,57.27,57.17,57.19,18304.0,57.27,57.27,57.17,57.19,18304.0
2016-11-08 13:55:00,57.19,57.23,57.17,57.21,8290.0,57.19,57.23,57.17,57.21,8290.0
2016-11-08 14:00:00,57.2,57.21,57.13,57.13,15473.0,57.2,57.21,57.13,57.13,15473.0
2016-11-08 14:05:00,57.11,57.18,57.02,57.02,10948.0,57.11,57.18,57.02,57.02,10948.0
2016-11-08 14:10:00,57.01,57.02,56.91,56.93,7376.0,57.01,57.02,56.91,56.93,7376.0
2016-11-08 14:15:00,56.92,56.92,56.63,56.89,47798.0,56.92,56.92,56.63,56.89,47798.0
2016-11-08 14:20:00,56.88,56.98,56.77,56.8,33223.0,56.88,56.98,56.77,56.8,33223.0
2016-11-08 14:25:00,56.8,56.86,56.71,56.84,32060.0,56.8,56.86,56.71,56.84,32060.0
2016-11-08 14:30:00,56.88,56.91,56.86,56.88,10065.0,56.88,56.91,56.86,56.88,10065.0
2016-11-08 14:35:00,56.86,56.86,56.79,56.83,9423.0,56.86,56.86,56.79,56.83,9423.0
2016-11-08 14:40:00,56.82,56.91,56.82,56.86,20046.0,56.82,56.91,56.82,56.86,20046.0
2016-11-08 14:45:00,56.84,56.9,56.81,56.89,8001.0,56.84,56.9,56.81,56.89,8001.0
2016-11-08 14:50:00,56.89,56.95,56.84,56.95,8539.0,56.89,56.95,56.84,56.95,8539.0
2016-11-08 14:55:00,56.94,56.98,56.92,56.95,7294.0,56.94,56.98,56.92,56.95,7294.0
2016-11-08 15:00:00,56.94,56.94,56.9,56.9,9599.0,56.94,56.94,56.9,56.9,9599.0
2016-11-08 15:05:00,56.91,57.1,56.91,57.1,10681.0,56.91,57.1,56.91,57.1,10681.0
2016-11-08 15:10:00,57.09,57.09,57.01,57.05,9512.0,57.09,57.09,57.01,57.05,9512.0
2016-11-08 15:15:00,57.05,57.06,57.01,57.05,6683.0,57.05,57.06,57.01,57.05,6683.0
2016-11-08 15:20:00,57.05,57.16,57.05,57.16,13148.0,57.05,57.16,57.05,57.16,13148.0
2016-11-08 15:25:00,57.15,57.15,57.09,57.09,13217.0,57.15,57.15,57.09,57.09,13217.0
2016-11-08 15:30:00,57.1,57.15,57.09,57.14,9313.0,57.1,57.15,57.09,57.14,9313.0
2016-11-08 15:35:00,57.15,57.16,57.08,57.12,32973.0,57.15,57.16,57.08,57.12,32973.0
2016-11-08 15:40:00,57.11,57.11,57.02,57.11,34023.0,57.11,57.11,57.02,57.11,34023.0
2016-11-08 15:45:00,57.11,57.14,57.08,57.09,39159.0,57.11,57.14,57.08,57.09,39159.0
2016-11-08 15:50:00,57.07,57.11,56.95,57.0,39227.0,57.07,57.11,56.95,57.0,39227.0
2016-11-08 15:55:00,57.0,57.01,56.87,56.97,87450.0,57.0,57.01,56.87,56.97,87450.0
2016-11-09 09:30:00,55.62,55.75,55.11,55.11,40525.0,55.62,55.75,55.11,55.11,40525.0
2016-11-09 09:35:00,55.14,55.28,54.81,54.84,44917.0,55.14,55.28,54.81,54.84,44917.0
2016-11-09 09:40:00,54.86,55.36,54.65,55.32,29589.0,54.86,55.36,54.65,55.32,29589.0
2016-11-09 09:45:00,55.34,55.92,55.21,55.92,56757.0,55.34,55.92,55.21,55.92,56757.0
2016-11-09 09:50:00,55.94,56.1,55.83,56.05,10668.0,55.94,56.1,55.83,56.05,10668.0
2016-11-09 09:55:00,56.11,56.3,55.92,56.11,24451.0,56.11,56.3,55.92,56.11,24451.0
2016-11-09 10:00:00,56.13,56.2,55.81,55.81,16892.0,56.13,56.2,55.81,55.81,16892.0
2016-11-09 10:05:00,55.74,56.04,55.66,55.72,19063.0,55.74,56.04,55.66,55.72,19063.0
2016-11-09 10:10:00,55.75,55.75,55.45,55.53,9441.0,55.75,55.75,55.45,55.53,9441.0
2016-11-09 10:15:00,55.5,55.55,55.4,55.45,9467.0,55.5,55.55,55.4,55.45,9467.0
2016-11-09 10:20:00,55.5,55.86,55.5,55.76,19880.0,55.5,55.86,55.5,55.76,19880.0
2016-11-09 10:25:00,55.68,55.92,55.66,55.78,31819.0,55.68,55.92,55.66,55.78,31819.0
2016-11-09 10:30:00,55.83,55.98,55.75,55.82,27964.0,55.83,55.98,55.75,55.82,27964.0
2016-11-09 10:35:00,55.82,55.92,55.74,55.83,10758.0,55.82,55.92,55.74,55.83,10758.0
2016-11-09 10:40:00,55.82,55.91,55.75,55.89,20022.0,55.82,55.91,55.75,55.89,20022.0
2016-11-09 10:45:00,55.91,56.06,55.79,55.96,30736.0,55.91,56.06,55.79,55.96,30736.0
2016-11-09 10:50:00,55.93,56.23,55.93,56.2,18922.0,55.93,56.23,55.93,56.2,18922.0
2016-11-09 10:55:00,56.22,56.38,56.04,56.09,15712.0,56.22,56.38,56.04,56.09,15712.0
2016-11-09 11:00:00,56.12,56.26,56.09,56.1,8704.0,56.12,56.26,56.09,56.1,8704.0
2016-11-09 11:05:00,56.09,56.2,56.09,56.13,9200.0,56.09,56.2,56.09,56.13,9200.0
2016-11-09 11:10:00,56.16,56.46,56.12,56.39,24973.0,56.16,56.46,56.12,56.39,24973.0
2016-11-09 11:15:00,56.38,56.5,56.32,56.38,22371.0,56.38,56.5,56.32,56.38,22371.0
2016-11-09 11:20:00,56.33,56.42,56.31,56.37,12929.0,56.33,56.42,56.31,56.37,12929.0
2016-11-09 11:25:00,56.35,56.6,56.31,56.6,9864.0,56.35,56.6,56.31,56.6,9864.0
2016-11-09 11:30:00,56.58,56.77,56.57,56.72,18054.0,56.58,56.77,56.57,56.72,18054.0
2016-11-09 11:35:00,56.73,56.82,56.73,56.74,7391.0,56.73,56.82,56.73,56.74,7391.0
2016-11-09 11:40:00,56.79,56.79,56.62,56.69,3600.0,56.79,56.79,56.62,56.69,3600.0
2016-11-09 11:45:00,56.71,56.95,56.66,56.94,7788.0,56.71,56.95,56.66,56.94,7788.0
2016-11-09 11:50:00,56.93,57.1,56.87,56.99,13744.0,56.93,57.1,56.87,56.99,13744.0
2016-11-09 11:55:00,57.0,57.01,56.8,56.86,7832.0,57.0,57.01,56.8,56.86,7832.0
2016-11-09 12:00:00,56.87,56.89,56.79,56.79,20772.0,56.87,56.89,56.79,56.79,20772.0
2016-11-09 12:05:00,56.76,56.8,56.65,56.74,12400.0,56.76,56.8,56.65,56.74,12400.0
2016-11-09 12:10:00,56.76,56.88,56.75,56.84,5709.0,56.76,56.88,56.75,56.84,5709.0
2016-11-09 12:15:00,56.87,56.92,56.81,56.85,16296.0,56.87,56.92,56.81,56.85,16296.0
2016-11-09 12:20:00,56.82,56.86,56.78,56.8,20393.0,56.82,56.86,56.78,56.8,20393.0
2016-11-09 12:25:00,56.82,56.98,56.82,56.92,11431.0,56.82,56.98,56.82,56.92,11431.0
2016-11-09 12:30:00,56.92,56.98,56.88,56.97,4739.0,56.92,56.98,56.88,56.97,4739.0
2016-11-09 12:35:00,56.96,57.05,56.91,57.01,6019.0,56.96,57.05,56.91,57.01,6019.0
2016-11-09 12:40:00,57.01,57.02,56.88,56.99,6224.0,57.01,57.02,56.88,56.99,6224.0
2016-11-09 12:45:00,57.02,57.14,57.01,57.14,2900.0,57.02,57.14,57.01,57.14,2900.0
2016-11-09 12:50:00,57.12,57.12,57.0,57.03,3300.0,57.12,57.12,57.0,57.03,3300.0
2016-11-09 12:55:00,57.01,57.21,57.0,57.19,4710.0,57.01,57.21,57.0,57.19,4710.0
2016-11-09 13:00:00,57.17,57.18,57.08,57.09,2900.0,57.17,57.18,57.08,57.09,2900.0
2016-11-09 13:05:00,57.06,57.18,57.06,57.08,4537.0,57.06,57.18,57.06,57.08,4537.0
2016-11-09 13:10:00,57.06,57.29,57.06,57.28,6300.0,57.06,57.29,57.06,57.28,6300.0
2016-11-09 13:15:00,57.23,57.27,57.14,57.21,7650.0,57.23,57.27,57.14,57.21,7650.0
2016-11-09 13:20:00,57.21,57.21,57.02,57.09,5250.0,57.21,57.21,57.02,57.09,5250.0
2016-11-09 13:25:00,57.07,57.16,56.96,57.11,22429.0,57.07,57.16,56.96,57.11,22429.0
2016-11-09 13:30:00,57.09,57.28,57.06,57.28,9661.0,57.09,57.28,57.06,57.28,9661.0
2016-11-09 13:35:00,57.3,57.32,57.2,57.3,11500.0,57.3,57.32,57.2,57.3,11500.0
2016-11-09 13:40:00,57.3,57.47,57.3,57.47,7972.0,57.3,57.47,57.3,57.47,7972.0
2016-11-09 13:45:00,57.46,57.5,57.37,57.47,3900.0,57.46,57.5,57.37,57.47,3900.0
2016-11-09 13:50:00,57.45,57.52,57.43,57.47,13974.0,57.45,57.52,57.43,57.47,13974.0
2016-11-09 13:55:00,57.47,57.47,57.37,57.41,27522.0,57.47,57.47,57.37,57.41,27522.0
2016-11-09 14:00:00,57.42,57.56,57.42,57.55,12875.0,57.42,57.56,57.42,57.55,12875.0
2016-11-09 14:05:00,57.53,57.55,57.49,57.53,21752.0,57.53,57.55,57.49,57.53,21752.0
2016-11-09 14:10:00,57.51,57.61,57.5,57.51,6586.0,57.51,57.61,57.5,57.51,6586.0
2016-11-09 14:15:00,57.52,57.62,57.51,57.51,9864.0,57.52,57.62,57.51,57.51,9864.0
2016-11-09 14:20:00,57.54,57.61,57.51,57.61,7532.0,57.54,57.61,57.51,57.61,7532.0
2016-11-09 14:25:00,57.6,57.7,57.59,57.68,35178.0,57.6,57.7,57.59,57.68,35178.0
2016-11-09 14:30:00,57.64,57.73,57.63,57.65,6117.0,57.64,57.73,57.63,57.65,6117.0
2016-11-09 14:35:00,57.63,57.67,57.59,57.67,5743.0,57.63,57.67,57.59,57.67,5743.0
2016-11-09 14:40:00,57.72,57.77,57.69,57.76,9937.0,57.72,57.77,57.69,57.76,9937.0
2016-11-09 14:45:00,57.77,57.86,57.75,57.85,19765.0,57.77,57.86,57.75,57.85,19765.0
2016-11-09 14:50:00,57.83,57.86,57.8,57.84,12734.0,57.83,57.86,57.8,57.84,12734.0
2016-11-09 14:55:00,57.85,57.85,57.76,57.81,23699.0,57.85,57.85,57.76,57.81,23699.0
2016-11-09 15:00:00,57.81,57.96,57.81,57.95,14450.0,57.81,57.96,57.81,57.95,14450.0
2016-11-09 15:05:00,57.97,57.98,57.89,57.93,29863.0,57.97,57.98,57.89,57.93,29863.0
2016-11-09 15:10:00,57.93,57.98,57.88,57.91,22014.0,57.93,57.98,57.88,57.91,22014.0
2016-11-09 15:15:00,57.91,57.93,57.82,57.93,19654.0,57.91,57.93,57.82,57.93,19654.0
2016-11-09 15:20:00,57.93,58.02,57.85,58.01,21121.0,57.93,58.02,57.85,58.01,21121.0
2016-11-09 15:25:00,58.03,58.07,57.96,57.97,20156.0,58.03,58.07,57.96,57.97,20156.0
2016-11-09 15:30:00,57.96,58.02,57.93,57.96,30473.0,57.96,58.02,57.93,57.96,30473.0
2016-11-09 15:35:00,57.97,57.98,57.91,57.93,29608.0,57.97,57.98,57.91,57.93,29608.0
2016-11-09 15:40:00,57.92,57.97,57.84,57.97,34810.0,57.92,57.97,57.84,57.97,34810.0
2016-11-09 15:45:00,57.97,57.97,57.78,57.84,32105.0,57.97,57.97,57.78,57.84,32105.0
2016-11-09 15:50:00,57.83,57.94,57.78,57.86,37866.0,57.83,57.94,57.78,57.86,37866.0
2016-11-09 15:55:00,57.86,57.91,57.75,57.78,72665.0,57.86,57.91,57.75,57.78,72665.0
2016-11-10 09:30:00,58.39,58.42,57.9,58.25,20810.0,58.39,58.42,57.9,58.25,20810.0
2016-11-10 09:35:00,58.33,58.71,58.26,58.27,22091.0,58.33,58.71,58.26,58.27,22091.0
2016-11-10 09:40:00,58.39,58.84,58.37,58.77,33120.0,58.39,58.84,58.37,58.77,33120.0
2016-11-10 09:45:00,58.75,58.85,58.62,58.81,13044.0,58.75,58.85,58.62,58.81,13044.0
2016-11-10 09:50:00,58.78,58.8,58.49,58.54,9873.0,58.78,58.8,58.49,58.54,9873.0
2016-11-10 09:55:00,58.56,58.65,58.31,58.38,23297.0,58.56,58.65,58.31,58.38,23297.0
2016-11-10 10:00:00,58.35,58.44,58.14,58.18,14374.0,58.35,58.44,58.14,58.18,14374.0
2016-11-10 10:05:00,58.19,58.31,58.04,58.11,6062.0,58.19,58.31,58.04,58.11,6062.0
2016-11-10 10:10:00,58.08,58.08,57.84,57.88,5900.0,58.08,58.08,57.84,57.88,5900.0
2016-11-10 10:15:00,57.88,58.02,57.81,57.83,11153.0,57.88,58.02,57.81,57.83,11153.0
2016-11-10 10:20:00,57.83,58.01,57.83,57.9,5300.0,57.83,58.01,57.83,57.9,5300.0
2016-11-10 10:25:00,57.9,57.98,57.73,57.73,8565.0,57.9,57.98,57.73,57.73,8565.0
2016-11-10 10:30:00,57.77,57.83,57.66,57.8,40704.0,57.77,57.83,57.66,57.8,40704.0
2016-11-10 10:35:00,57.8,57.84,57.34,57.34,34994.0,57.8,57.84,57.34,57.34,34994.0
2016-11-10 10:40:00,57.38,57.88,57.38,57.81,26778.0,57.38,57.88,57.38,57.81,26778.0
2016-11-10 10:45:00,57.76,57.86,57.69,57.84,36409.0,57.76,57.86,57.69,57.84,36409.0
2016-11-10 10:50:00,57.87,57.91,57.79,57.79,4400.0,57.87,57.91,57.79,57.79,4400.0
2016-11-10 10:55:00,57.79,57.94,57.75,57.75,61844.0,57.79,57.94,57.75,57.75,61844.0
2016-11-10 11:00:00,57.73,57.82,57.67,57.75,22050.0,57.73,57.82,57.67,57.75,22050.0
2016-11-10 11:05:00,57.75,57.83,57.57,57.58,17843.0,57.75,57.83,57.57,57.58,17843.0
2016-11-10 11:10:00,57.53,57.79,57.52,57.73,16059.0,57.53,57.79,57.52,57.73,16059.0
2016-11-10 11:15:00,57.77,57.82,57.64,57.68,11751.0,57.77,57.82,57.64,57.68,11751.0
2016-11-10 11:20:00,57.71,57.82,57.65,57.82,9725.0,57.71,57.82,57.65,57.82,9725.0
2016-11-10 11:25:00,57.79,57.84,57.57,57.58,12590.0,57.79,57.84,57.57,57.58,12590.0
2016-11-10 11:30:00,57.59,57.84,57.59,57.79,18594.0,57.59,57.84,57.59,57.79,18594.0
2016-11-10 11:35:00,57.79,57.82,57.77,57.78,26506.0,57.79,57.82,57.77,57.78,26506.0
2016-11-10 11:40:00,57.76,57.83,57.67,57.83,12885.0,57.76,57.83,57.67,57.83,12885.0
2016-11-10 11:45:00,57.84,57.98,57.73,57.79,16436.0,57.84,57.98,57.73,57.79,16436.0
2016-11-10 11:50:00,57.78,57.8,57.55,57.6,13000.0,57.78,57.8,57.55,57.6,13000.0
2016-11-10 11:55:00,57.58,57.62,57.3,57.56,10532.0,57.58,57.62,57.3,57.56,10532.0
2016-11-10 12:00:00,57.45,57.46,57.3,57.32,21982.0,57.45,57.46,57.3,57.32,21982.0
2016-11-10 12:05:00,57.31,57.39,57.07,57.08,40348.0,57.31,57.39,57.07,57.08,40348.0
2016-11-10 12:10:00,57.13,57.22,57.07,57.14,13885.0,57.13,57.22,57.07,57.14,13885.0
2016-11-10 12:15:00,57.12,57.2,57.04,57.15,10963.0,57.12,57.2,57.04,57.15,10963.0
2016-11-10 12:20:00,57.07,57.09,57.0,57.03,15294.0,57.07,57.09,57.0,57.03,15294.0
2016-11-10 12:25:00,57.03,57.06,56.83,56.85,19397.0,57.03,57.06,56.83,56.85,19397.0
2016-11-10 12:30:00,56.86,56.95,56.75,56.75,11458.0,56.86,56.95,56.75,56.75,11458.0
2016-11-10 12:35:00,56.79,56.84,56.65,56.7,24201.0,56.79,56.84,56.65,56.7,24201.0
2016-11-10 12:40:00,56.68,56.72,56.49,56.65,39835.0,56.68,56.72,56.49,56.65,39835.0
2016-11-10 12:45:00,56.61,56.94,56.61,56.75,19050.0,56.61,56.94,56.61,56.75,19050.0
2016-11-10 12:50:00,56.75,57.13,56.75,57.02,10217.0,56.75,57.13,56.75,57.02,10217.0
2016-11-10 12:55:00,57.03,57.1,56.9,57.01,5202.0,57.03,57.1,56.9,57.01,5202.0
2016-11-10 13:00:00,57.05,57.15,57.03,57.06,8522.0,57.05,57.15,57.03,57.06,8522.0
2016-11-10 13:05:00,57.01,57.26,56.99,57.26,6859.0,57.01,57.26,56.99,57.26,6859.0
2016-11-10 13:10:00,57.26,57.26,57.07,57.12,8830.0,57.26,57.26,57.07,57.12,8830.0
2016-11-10 13:15:00,57.14,57.14,57.0,57.06,4061.0,57.14,57.14,57.0,57.06,4061.0
2016-11-10 13:20:00,57.07,57.18,56.94,56.94,4243.0,57.07,57.18,56.94,56.94,4243.0
2016-11-10 13:25:00,56.96,57.03,56.92,56.97,3915.0,56.96,57.03,56.92,56.97,3915.0
2016-11-10 13:30:00,57.02,57.1,56.96,56.98,6999.0,57.02,57.1,56.96,56.98,6999.0
2016-11-10 13:35:00,57.02,57.13,57.02,57.09,6405.0,57.02,57.13,57.02,57.09,6405.0
2016-11-10 13:40:00,57.08,57.25,57.08,57.24,7200.0,57.08,57.25,57.08,57.24,7200.0
2016-11-10 13:45:00,57.2,57.3,57.13,57.23,13491.0,57.2,57.3,57.13,57.23,13491.0
2016-11-10 13:50:00,57.27,57.49,57.24,57.48,50701.0,57.27,57.49,57.24,57.48,50701.0
2016-11-10 13:55:00,57.47,57.47,57.2,57.2,6755.0,57.47,57.47,57.2,57.2,6755.0
2016-11-10 14:00:00,57.2,57.27,57.12,57.26,8918.0,57.2,57.27,57.12,57.26,8918.0
2016-11-10 14:05:00,57.28,57.29,57.08,57.17,15180.0,57.28,57.29,57.08,57.17,15180.0
2016-11-10 14:10:00,57.19,57.22,57.16,57.18,9582.0,57.19,57.22,57.16,57.18,9582.0
2016-11-10 14:15:00,57.18,57.19,57.05,57.09,13542.0,57.18,57.19,57.05,57.09,13542.0
2016-11-10 14:20:00,57.09,57.11,57.02,57.05,17271.0,57.09,57.11,57.02,57.05,17271.0
2016-11-10 14:25:00,57.07,57.11,57.06,57.1,8730.0,57.07,57.11,57.06,57.1,8730.0
2016-11-10 14:30:00,57.12,57.12,56.94,56.99,13729.0,57.12,57.12,56.94,56.99,13729.0
2016-11-10 14:35:00,56.96,56.99,56.93,56.96,6504.0,56.96,56.99,56.93,56.96,6504.0
2016-11-10 14:40:00,56.97,57.01,56.96,57.0,14661.0,56.97,57.01,56.96,57.0,14661.0
2016-11-10 14:45:00,57.01,57.22,57.0,57.18,12837.0,57.01,57.22,57.0,57.18,12837.0
2016-11-10 14:50:00,57.17,57.2,57.12,57.12,4000.0,57.17,57.2,57.12,57.12,4000.0
2016-11-10 14:55:00,57.14,57.16,57.07,57.13,9056.0,57.14,57.16,57.07,57.13,9056.0
2016-11-10 15:00:00,57.13,57.24,57.11,57.23,14262.0,57.13,57.24,57.11,57.23,14262.0
2016-11-10 15:05:00,57.24,57.24,57.07,57.1,15728.0,57.24,57.24,57.07,57.1,15728.0
2016-11-10 15:10:00,57.1,57.11,57.03,57.06,10800.0,57.1,57.11,57.03,57.06,10800.0
2016-11-10 15:15:00,57.06,57.08,56.99,57.07,11910.0,57.06,57.08,56.99,57.07,11910.0
2016-11-10 15:20:00,57.07,57.07,57.0,57.02,9392.0,57.07,57.07,57.0,57.02,9392.0
2016-11-10 15:25:00,57.01,57.08,57.0,57.04,30807.0,57.01,57.08,57.0,57.04,30807.0
2016-11-10 15:30:00,57.04,57.04,56.94,56.94,22376.0,57.04,57.04,56.94,56.94,22376.0
2016-11-10 15:35:00,56.94,57.01,56.94,56.98,19552.0,56.94,57.01,56.94,56.98,19552.0
2016-11-10 15:40:00,56.97,57.0,56.95,56.98,22901.0,56.97,57.0,56.95,56.98,22901.0
2016-11-10 15:45:00,56.98,57.09,56.92,57.09,37595.0,56.98,57.09,56.92,57.09,37595.0
2016-11-10 15:50:00,57.1,57.13,57.05,57.05,51575.0,57.1,57.13,57.05,57.05,51575.0
2016-11-10 15:55:00,57.05,57.09,57.01,57.05,79787.0,57.05,57.09,57.01,57.05,79787.0
2016-11-11 09:30:00,57.07,57.41,57.07,57.09,13857.0,57.07,57.41,57.07,57.09,13857.0
2016-11-11 09:35:00,56.96,57.13,56.83,56.97,10005.0,56.96,57.13,56.83,56.97,10005.0
2016-11-11 09:40:00,57.04,57.27,56.98,57.2,6800.0,57.04,57.27,56.98,57.2,6800.0
2016-11-11 09:45:00,57.25,57.44,57.13,57.36,10752.0,57.25,57.44,57.13,57.36,10752.0
2016-11-11 09:50:00,57.33,57.5,57.13,57.2,9513.0,57.33,57.5,57.13,57.2,9513.0
2016-11-11 09:55:00,57.2,57.2,56.98,57.15,5153.0,57.2,57.2,56.98,57.15,5153.0
2016-11-11 10:00:00,57.15,57.35,57.1,57.32,11541.0,57.15,57.35,57.1,57.32,11541.0
2016-11-11 10:05:00,57.37,57.53,57.28,57.31,9235.0,57.37,57.53,57.28,57.31,9235.0
2016-11-11 10:10:00,57.4,57.53,57.37,57.43,10832.0,57.4,57.53,57.37,57.43,10832.0
2016-11-11 10:15:00,57.45,57.45,57.18,57.19,12876.0,57.45,57.45,57.18,57.19,12876.0
2016-11-11 10:20:00,57.18,57.35,57.17,57.35,8125.0,57.18,57.35,57.17,57.35,8125.0
2016-11-11 10:25:00,57.31,57.31,57.03,57.14,9409.0,57.31,57.31,57.03,57.14,9409.0
2016-11-11 10:30:00,57.14,57.15,56.97,57.12,7680.0,57.14,57.15,56.97,57.12,7680.0
2016-11-11 10:35:00,57.07,57.12,56.92,57.03,7252.0,57.07,57.12,56.92,57.03,7252.0
2016-11-11 10:40:00,57.0,57.09,57.0,57.09,5468.0,57.0,57.09,57.0,57.09,5468.0
2016-11-11 10:45:00,57.12,57.12,56.96,56.96,6402.0,57.12,57.12,56.96,56.96,6402.0
2016-11-11 10:50:00,56.96,57.09,56.89,57.01,6430.0,56.96,57.09,56.89,57.01,6430.0
2016-11-11 10:55:00,57.02,57.05,56.92,57.04,8155.0,57.02,57.05,56.92,57.04,8155.0
2016-11-11 11:00:00,57.04,57.16,57.02,57.16,16476.0,57.04,57.16,57.02,57.16,16476.0
2016-11-11 11:05:00,57.16,57.18,57.09,57.12,6700.0,57.16,57.18,57.09,57.12,6700.0
2016-11-11 11:10:00,57.11,57.11,56.91,56.98,8378.0,57.11,57.11,56.91,56.98,8378.0
2016-11-11 11:15:00,56.97,57.08,56.91,57.07,6400.0,56.97,57.08,56.91,57.07,6400.0
2016-11-11 11:20:00,57.05,57.11,56.99,57.04,12038.0,57.05,57.11,56.99,57.04,12038.0
2016-11-11 11:25:00,57.02,57.11,57.0,57.11,10597.0,57.02,57.11,57.0,57.11,10597.0
2016-11-11 11:30:00,57.11,57.22,57.07,57.18,17488.0,57.11,57.22,57.07,57.18,17488.0
2016-11-11 11:35:00,57.2,57.32,57.2,57.29,11242.0,57.2,57.32,57.2,57.29,11242.0
2016-11-11 11:40:00,57.32,57.37,57.25,57.34,7100.0,57.32,57.37,57.25,57.34,7100.0
2016-11-11 11:45:00,57.33,57.35,57.25,57.26,4110.0,57.33,57.35,57.25,57.26,4110.0
2016-11-11 11:50:00,57.27,57.31,57.25,57.28,5076.0,57.27,57.31,57.25,57.28,5076.0
2016-11-11 11:55:00,57.3,57.45,57.28,57.37,9100.0,57.3,57.45,57.28,57.37,9100.0
2016-11-11 12:00:00,57.31,57.49,57.31,57.48,7004.0,57.31,57.49,57.31,57.48,7004.0
2016-11-11 12:05:00,57.46,57.51,57.37,57.51,5723.0,57.46,57.51,57.37,57.51,5723.0
2016-11-11 12:10:00,57.48,57.57,57.48,57.57,5850.0,57.48,57.57,57.48,57.57,5850.0
2016-11-11 12:15:00,57.58,57.59,57.51,57.58,4806.0,57.58,57.59,57.51,57.58,4806.0
2016-11-11 12:20:00,57.51,57.59,57.47,57.5,11656.0,57.51,57.59,57.47,57.5,11656.0
2016-11-11 12:25:00,57.52,57.64,57.51,57.63,12597.0,57.52,57.64,57.51,57.63,12597.0
2016-11-11 12:30:00,57.64,57.67,57.49,57.5,7600.0,57.64,57.67,57.49,57.5,7600.0
2016-11-11 12:35:00,57.49,57.5,57.39,57.43,11386.0,57.49,57.5,57.39,57.43,11386.0
2016-11-11 12:40:00,57.47,57.58,57.44,57.56,8850.0,57.47,57.58,57.44,57.56,8850.0
2016-11-11 12:45:00,57.53,57.54,57.39,57.41,6589.0,57.53,57.54,57.39,57.41,6589.0
2016-11-11 12:50:00,57.36,57.36,57.25,57.3,5050.0,57.36,57.36,57.25,57.3,5050.0
2016-11-11 12:55:00,57.29,57.29,57.17,57.19,8540.0,57.29,57.29,57.17,57.19,8540.0
2016-11-11 13:00:00,57.2,57.29,57.2,57.25,9200.0,57.2,57.29,57.2,57.25,9200.0
2016-11-11 13:05:00,57.25,57.3,57.2,57.3,12598.0,57.25,57.3,57.2,57.3,12598.0
2016-11-11 13:10:00,57.32,57.43,57.26,57.4,9000.0,57.32,57.43,57.26,57.4,9000.0
2016-11-11 13:15:00,57.39,57.46,57.32,57.37,6524.0,57.39,57.46,57.32,57.37,6524.0
2016-11-11 13:20:00,57.37,57.43,57.33,57.34,7100.0,57.37,57.43,57.33,57.34,7100.0
2016-11-11 13:25:00,57.34,57.41,57.31,57.41,8393.0,57.34,57.41,57.31,57.41,8393.0
2016-11-11 13:30:00,57.41,57.46,57.35,57.39,5836.0,57.41,57.46,57.35,57.39,5836.0
2016-11-11 13:35:00,57.4,57.42,57.33,57.34,5600.0,57.4,57.42,57.33,57.34,5600.0
2016-11-11 13:40:00,57.34,57.42,57.31,57.39,4775.0,57.34,57.42,57.31,57.39,4775.0
2016-11-11 13:45:00,57.39,57.39,57.33,57.38,4982.0,57.39,57.39,57.33,57.38,4982.0
2016-11-11 13:50:00,57.4,57.42,57.33,57.4,9072.0,57.4,57.42,57.33,57.4,9072.0
2016-11-11 13:55:00,57.41,57.41,57.31,57.33,8675.0,57.41,57.41,57.31,57.33,8675.0
2016-11-11 14:00:00,57.33,57.36,57.27,57.36,8545.0,57.33,57.36,57.27,57.36,8545.0
2016-11-11 14:05:00,57.35,57.48,57.33,57.45,5000.0,57.35,57.48,57.33,57.45,5000.0
2016-11-11 14:10:00,57.45,57.45,57.37,57.42,8700.0,57.45,57.45,57.37,57.42,8700.0
2016-11-11 14:15:00,57.43,57.53,57.43,57.53,6005.0,57.43,57.53,57.43,57.53,6005.0
2016-11-11 14:20:00,57.52,57.67,57.47,57.62,12500.0,57.52,57.67,57.47,57.62,12500.0
2016-11-11 14:25:00,57.59,57.72,57.58,57.68,8595.0,57.59,57.72,57.58,57.68,8595.0
2016-11-11 14:30:00,57.68,57.76,57.63,57.72,7819.0,57.68,57.76,57.63,57.72,7819.0
2016-11-11 14:35:00,57.75,57.76,57.65,57.71,3900.0,57.75,57.76,57.65,57.71,3900.0
2016-11-11 14:40:00,57.71,57.73,57.67,57.67,4300.0,57.71,57.73,57.67,57.67,4300.0
2016-11-11 14:45:00,57.67,57.71,57.59,57.63,6763.0,57.67,57.71,57.59,57.63,6763.0
2016-11-11 14:50:00,57.65,57.7,57.57,57.61,6105.0,57.65,57.7,57.57,57.61,6105.0
2016-11-11 14:55:00,57.62,57.64,57.56,57.62,7925.0,57.62,57.64,57.56,57.62,7925.0
2016-11-11 15:00:00,57.61,57.65,57.54,57.6,8075.0,57.61,57.65,57.54,57.6,8075.0
2016-11-11 15:05:00,57.65,57.66,57.58,57.64,8240.0,57.65,57.66,57.58,57.64,8240.0
2016-11-11 15:10:00,57.67,57.71,57.65,57.66,9437.0,57.67,57.71,57.65,57.66,9437.0
2016-11-11 15:15:00,57.69,57.77,57.68,57.74,11134.0,57.69,57.77,57.68,57.74,11134.0
2016-11-11 15:20:00,57.75,57.8,57.75,57.8,5950.0,57.75,57.8,57.75,57.8,5950.0
2016-11-11 15:25:00,57.78,57.82,57.75,57.76,11725.0,57.78,57.82,57.75,57.76,11725.0
2016-11-11 15:30:00,57.76,57.79,57.74,57.79,8447.0,57.76,57.79,57.74,57.79,8447.0
2016-11-11 15:35:00,57.79,57.82,57.75,57.79,16100.0,57.79,57.82,57.75,57.79,16100.0
2016-11-11 15:40:00,57.79,57.88,57.77,57.87,18478.0,57.79,57.88,57.77,57.87,18478.0
2016-11-11 15:45:00,57.87,57.92,57.84,57.85,36093.0,57.87,57.92,57.84,57.85,36093.0
2016-11-11 15:50:00,57.85,57.91,57.83,57.85,37238.0,57.85,57.91,57.83,57.85,37238.0
2016-11-11 15:55:00,57.86,57.88,57.77,57.84,55864.0,57.86,57.88,57.77,57.84,55864.0
2016-11-14 09:30:00,58.06,58.24,57.35,57.61,33507.0,58.06,58.24,57.35,57.61,33507.0
2016-11-14 09:35:00,57.76,57.95,57.66,57.77,6029.0,57.76,57.95,57.66,57.77,6029.0
2016-11-14 09:40:00,57.74,58.0,57.74,57.78,11713.0,57.74,58.0,57.74,57.78,11713.0
2016-11-14 09:45:00,57.87,58.26,57.85,58.16,5150.0,57.87,58.26,57.85,58.16,5150.0
2016-11-14 09:50:00,58.19,58.34,58.12,58.29,43576.0,58.19,58.34,58.12,58.29,43576.0
2016-11-14 09:55:00,58.2,58.35,58.16,58.17,8556.0,58.2,58.35,58.16,58.17,8556.0
2016-11-14 10:00:00,58.2,58.38,58.2,58.34,17160.0,58.2,58.38,58.2,58.34,17160.0
2016-11-14 10:05:00,58.3,58.4,58.2,58.29,8400.0,58.3,58.4,58.2,58.29,8400.0
2016-11-14 10:10:00,58.3,58.49,58.3,58.49,7885.0,58.3,58.49,58.3,58.49,7885.0
2016-11-14 10:15:00,58.44,58.52,58.38,58.44,10909.0,58.44,58.52,58.38,58.44,10909.0
2016-11-14 10:20:00,58.44,58.48,58.34,58.36,7147.0,58.44,58.48,58.34,58.36,7147.0
2016-11-14 10:25:00,58.41,58.44,58.32,58.39,45096.0,58.41,58.44,58.32,58.39,45096.0
2016-11-14 10:30:00,58.36,58.4,58.2,58.2,16150.0,58.36,58.4,58.2,58.2,16150.0
2016-11-14 10:35:00,58.23,58.35,58.17,58.22,7315.0,58.23,58.35,58.17,58.22,7315.0
2016-11-14 10:40:00,58.27,58.29,58.14,58.17,3400.0,58.27,58.29,58.14,58.17,3400.0
2016-11-14 10:45:00,58.13,58.24,58.11,58.19,3452.0,58.13,58.24,58.11,58.19,3452.0
2016-11-14 10:50:00,58.18,58.29,58.16,58.21,7238.0,58.18,58.29,58.16,58.21,7238.0
2016-11-14 10:55:00,58.19,58.24,58.14,58.14,5619.0,58.19,58.24,58.14,58.14,5619.0
2016-11-14 11:00:00,58.16,58.19,58.05,58.18,10260.0,58.16,58.19,58.05,58.18,10260.0
2016-11-14 11:05:00,58.15,58.28,58.14,58.27,9028.0,58.15,58.28,58.14,58.27,9028.0
2016-11-14 11:10:00,58.27,58.33,58.22,58.23,8114.0,58.27,58.33,58.22,58.23,8114.0
2016-11-14 11:15:00,58.23,58.25,58.18,58.19,107071.0,58.23,58.25,58.18,58.19,107071.0
2016-11-14 11:20:00,58.18,58.23,58.12,58.15,54880.0,58.18,58.23,58.12,58.15,54880.0
2016-11-14 11:25:00,58.14,58.14,57.94,57.95,17247.0,58.14,58.14,57.94,57.95,17247.0
2016-11-14 11:30:00,57.96,57.99,57.89,57.97,9258.0,57.96,57.99,57.89,57.97,9258.0
2016-11-14 11:35:00,57.97,57.97,57.82,57.83,5300.0,57.97,57.97,57.82,57.83,5300.0
2016-11-14 11:40:00,57.83,57.89,57.81,57.86,6289.0,57.83,57.89,57.81,57.86,6289.0
2016-11-14 11:45:00,57.86,57.93,57.8,57.91,2280.0,57.86,57.93,57.8,57.91,2280.0
2016-11-14 11:50:00,57.91,57.94,57.84,57.89,3700.0,57.91,57.94,57.84,57.89,3700.0
2016-11-14 11:55:00,57.91,57.95,57.82,57.86,5930.0,57.91,57.95,57.82,57.86,5930.0
2016-11-14 12:00:00,57.87,57.87,57.77,57.8,5413.0,57.87,57.87,57.77,57.8,5413.0
2016-11-14 12:05:00,57.81,57.89,57.8,57.88,12208.0,57.81,57.89,57.8,57.88,12208.0
2016-11-14 12:10:00,57.87,58.01,57.87,57.99,14559.0,57.87,58.01,57.87,57.99,14559.0
2016-11-14 12:15:00,57.95,57.95,57.83,57.85,14870.0,57.95,57.95,57.83,57.85,14870.0
2016-11-14 12:20:00,57.86,57.86,57.65,57.67,9099.0,57.86,57.86,57.65,57.67,9099.0
2016-11-14 12:25:00,57.69,57.69,57.52,57.53,12038.0,57.69,57.69,57.52,57.53,12038.0
2016-11-14 12:30:00,57.54,57.57,57.43,57.52,12769.0,57.54,57.57,57.43,57.52,12769.0
2016-11-14 12:35:00,57.5,57.57,57.46,57.57,6500.0,57.5,57.57,57.46,57.57,6500.0
2016-11-14 12:40:00,57.58,57.62,57.44,57.45,8413.0,57.58,57.62,57.44,57.45,8413.0
2016-11-14 12:45:00,57.47,57.5,57.42,57.45,33073.0,57.47,57.5,57.42,57.45,33073.0
2016-11-14 12:50:00,57.43,57.62,57.43,57.57,10300.0,57.43,57.62,57.43,57.57,10300.0
2016-11-14 12:55:00,57.6,57.73,57.55,57.68,11254.0,57.6,57.73,57.55,57.68,11254.0
2016-11-14 13:00:00,57.72,57.74,57.56,57.56,7400.0,57.72,57.74,57.56,57.56,7400.0
2016-11-14 13:05:00,57.55,57.67,57.55,57.67,3000.0,57.55,57.67,57.55,57.67,3000.0
2016-11-14 13:10:00,57.67,57.72,57.65,57.66,5006.0,57.67,57.72,57.65,57.66,5006.0
2016-11-14 13:15:00,57.7,57.75,57.7,57.7,2320.0,57.7,57.75,57.7,57.7,2320.0
2016-11-14 13:20:00,57.7,57.77,57.64,57.64,5025.0,57.7,57.77,57.64,57.64,5025.0
2016-11-14 13:25:00,57.65,57.67,57.59,57.66,4771.0,57.65,57.67,57.59,57.66,4771.0
2016-11-14 13:30:00,57.68,57.83,57.62,57.71,7257.0,57.68,57.83,57.62,57.71,7257.0
2016-11-14 13:35:00,57.72,57.77,57.72,57.77,4554.0,57.72,57.77,57.72,57.77,4554.0
2016-11-14 13:40:00,57.74,57.77,57.7,57.75,6250.0,57.74,57.77,57.7,57.75,6250.0
2016-11-14 13:45:00,57.75,57.78,57.7,57.73,5100.0,57.75,57.78,57.7,57.73,5100.0
2016-11-14 13:50:00,57.77,57.8,57.71,57.72,16200.0,57.77,57.8,57.71,57.72,16200.0
2016-11-14 13:55:00,57.73,57.78,57.72,57.78,6650.0,57.73,57.78,57.72,57.78,6650.0
2016-11-14 14:00:00,57.79,57.79,57.68,57.68,17971.0,57.79,57.79,57.68,57.68,17971.0
2016-11-14 14:05:00,57.69,57.77,57.63,57.76,8103.0,57.69,57.77,57.63,57.76,8103.0
2016-11-14 14:10:00,57.79,57.82,57.75,57.75,4600.0,57.79,57.82,57.75,57.75,4600.0
2016-11-14 14:15:00,57.76,57.8,57.67,57.68,9885.0,57.76,57.8,57.67,57.68,9885.0
2016-11-14 14:20:00,57.7,57.8,57.69,57.72,10800.0,57.7,57.8,57.69,57.72,10800.0
2016-11-14 14:25:00,57.72,57.79,57.69,57.74,11809.0,57.72,57.79,57.69,57.74,11809.0
2016-11-14 14:30:00,57.75,57.79,57.73,57.73,8230.0,57.75,57.79,57.73,57.73,8230.0
2016-11-14 14:35:00,57.72,57.75,57.68,57.71,10634.0,57.72,57.75,57.68,57.71,10634.0
2016-11-14 14:40:00,57.69,57.75,57.69,57.72,7329.0,57.69,57.75,57.69,57.72,7329.0
2016-11-14 14:45:00,57.69,57.84,57.69,57.76,6390.0,57.69,57.84,57.69,57.76,6390.0
2016-11-14 14:50:00,57.79,57.85,57.77,57.79,10105.0,57.79,57.85,57.77,57.79,10105.0
2016-11-14 14:55:00,57.79,58.0,57.79,57.99,20211.0,57.79,58.0,57.79,57.99,20211.0
2016-11-14 15:00:00,57.99,58.05,57.95,58.05,35786.0,57.99,58.05,57.95,58.05,35786.0
2016-11-14 15:05:00,58.0,58.0,57.93,57.93,9265.0,58.0,58.0,57.93,57.93,9265.0
2016-11-14 15:10:00,57.93,57.97,57.88,57.88,7265.0,57.93,57.97,57.88,57.88,7265.0
2016-11-14 15:15:00,57.89,57.93,57.84,57.88,12154.0,57.89,57.93,57.84,57.88,12154.0
2016-11-14 15:20:00,57.86,57.92,57.84,57.92,12408.0,57.86,57.92,57.84,57.92,12408.0
2016-11-14 15:25:00,57.92,57.92,57.83,57.83,15067.0,57.92,57.92,57.83,57.83,15067.0
2016-11-14 15:30:00,57.83,57.9,57.83,57.85,11100.0,57.83,57.9,57.83,57.85,11100.0
2016-11-14 15:35:00,57.85,57.87,57.82,57.85,15058.0,57.85,57.87,57.82,57.85,15058.0
2016-11-14 15:40:00,57.84,57.85,57.77,57.78,17445.0,57.84,57.85,57.77,57.78,17445.0
2016-11-14 15:45:00,57.76,57.86,57.72,57.86,27664.0,57.76,57.86,57.72,57.86,27664.0
2016-11-14 15:50:00,57.85,57.92,57.78,57.89,32580.0,57.85,57.92,57.78,57.89,32580.0
2016-11-14 15:55:00,57.9,57.9,57.81,57.83,51199.0,57.9,57.9,57.81,57.83,51199.0
2016-11-15 09:30:00,58.12,58.46,57.83,58.01,55029.0,58.12,58.46,57.83,58.01,55029.0
2016-11-15 09:35:00,57.91,58.24,57.75,58.11,42506.0,57.91,58.24,57.75,58.11,42506.0
2016-11-15 09:40:00,58.14,58.14,57.49,57.58,78670.0,58.14,58.14,57.49,57.58,78670.0
2016-11-15 09:45:00,57.56,57.59,57.36,57.42,46558.0,57.56,57.59,57.36,57.42,46558.0
2016-11-15 09:50:00,57.41,57.59,57.31,57.35,40391.0,57.41,57.59,57.31,57.35,40391.0
2016-11-15 09:55:00,57.32,57.35,57.23,57.34,27175.0,57.32,57.35,57.23,57.34,27175.0
2016-11-15 10:00:00,57.34,57.87,57.29,57.85,92294.0,57.34,57.87,57.29,57.85,92294.0
2016-11-15 10:05:00,57.8,57.89,57.6,57.83,18898.0,57.8,57.89,57.6,57.83,18898.0
2016-11-15 10:10:00,57.82,57.83,57.64,57.65,15297.0,57.82,57.83,57.64,57.65,15297.0
2016-11-15 10:15:00,57.65,57.74,57.65,57.71,3370.0,57.65,57.74,57.65,57.71,3370.0
2016-11-15 10:20:00,57.72,57.74,57.54,57.65,11347.0,57.72,57.74,57.54,57.65,11347.0
2016-11-15 10:25:00,57.65,57.8,57.62,57.8,8800.0,57.65,57.8,57.62,57.8,8800.0
2016-11-15 10:30:00,57.81,57.82,57.62,57.62,10954.0,57.81,57.82,57.62,57.62,10954.0
2016-11-15 10:35:00,57.59,57.67,57.42,57.42,11351.0,57.59,57.67,57.42,57.42,11351.0
2016-11-15 10:40:00,57.46,57.51,57.45,57.51,6475.0,57.46,57.51,57.45,57.51,6475.0
2016-11-15 10:45:00,57.52,57.54,57.4,57.53,12419.0,57.52,57.54,57.4,57.53,12419.0
2016-11-15 10:50:00,57.53,57.57,57.44,57.53,13200.0,57.53,57.57,57.44,57.53,13200.0
2016-11-15 10:55:00,57.57,57.62,57.54,57.6,4070.0,57.57,57.62,57.54,57.6,4070.0
2016-11-15 11:00:00,57.57,57.59,57.52,57.55,5727.0,57.57,57.59,57.52,57.55,5727.0
2016-11-15 11:05:00,57.55,57.57,57.49,57.53,13637.0,57.55,57.57,57.49,57.53,13637.0
2016-11-15 11:10:00,57.56,57.56,57.47,57.52,7116.0,57.56,57.56,57.47,57.52,7116.0
2016-11-15 11:15:00,57.5,57.51,57.43,57.45,4752.0,57.5,57.51,57.43,57.45,4752.0
2016-11-15 11:20:00,57.45,57.52,57.45,57.45,8428.0,57.45,57.52,57.45,57.45,8428.0
2016-11-15 11:25:00,57.45,57.51,57.43,57.46,7599.0,57.45,57.51,57.43,57.46,7599.0
2016-11-15 11:30:00,57.46,57.54,57.44,57.48,5800.0,57.46,57.54,57.44,57.48,5800.0
2016-11-15 11:35:00,57.48,57.54,57.4,57.44,13164.0,57.48,57.54,57.4,57.44,13164.0
2016-11-15 11:40:00,57.43,57.46,57.41,57.41,8212.0,57.43,57.46,57.41,57.41,8212.0
2016-11-15 11:45:00,57.39,57.4,57.28,57.32,85730.0,57.39,57.4,57.28,57.32,85730.0
2016-11-15 11:50:00,57.33,57.35,57.25,57.33,7400.0,57.33,57.35,57.25,57.33,7400.0
2016-11-15 11:55:00,57.3,57.3,57.1,57.15,20554.0,57.3,57.3,57.1,57.15,20554.0
2016-11-15 12:00:00,57.14,57.14,57.02,57.08,16709.0,57.14,57.14,57.02,57.08,16709.0
2016-11-15 12:05:00,57.08,57.1,56.92,57.03,27444.0,57.08,57.1,56.92,57.03,27444.0
2016-11-15 12:10:00,57.05,57.05,56.98,56.98,5100.0,57.05,57.05,56.98,56.98,5100.0
2016-11-15 12:15:00,56.98,56.98,56.88,56.93,17685.0,56.98,56.98,56.88,56.93,17685.0
2016-11-15 12:20:00,56.93,56.98,56.9,56.94,8100.0,56.93,56.98,56.9,56.94,8100.0
2016-11-15 12:25:00,56.95,56.95,56.91,56.92,5700.0,56.95,56.95,56.91,56.92,5700.0
2016-11-15 12:30:00,56.92,56.94,56.89,56.94,3800.0,56.92,56.94,56.89,56.94,3800.0
2016-11-15 12:35:00,56.92,57.0,56.86,56.92,14925.0,56.92,57.0,56.86,56.92,14925.0
2016-11-15 12:40:00,56.91,56.91,56.87,56.87,2000.0,56.91,56.91,56.87,56.87,2000.0
2016-11-15 12:45:00,56.84,56.84,56.68,56.68,48905.0,56.84,56.84,56.68,56.68,48905.0
2016-11-15 12:50:00,56.67,56.68,56.55,56.6,36229.0,56.67,56.68,56.55,56.6,36229.0
2016-11-15 12:55:00,56.59,56.64,56.53,56.58,14849.0,56.59,56.64,56.53,56.58,14849.0
2016-11-15 13:00:00,56.59,56.75,56.59,56.7,8620.0,56.59,56.75,56.59,56.7,8620.0
2016-11-15 13:05:00,56.73,56.92,56.69,56.92,9200.0,56.73,56.92,56.69,56.92,9200.0
2016-11-15 13:10:00,56.92,56.92,56.83,56.9,8100.0,56.92,56.92,56.83,56.9,8100.0
2016-11-15 13:15:00,56.9,56.92,56.86,56.87,5304.0,56.9,56.92,56.86,56.87,5304.0
2016-11-15 13:20:00,56.89,56.92,56.85,56.87,8764.0,56.89,56.92,56.85,56.87,8764.0
2016-11-15 13:25:00,56.87,56.89,56.83,56.83,5500.0,56.87,56.89,56.83,56.83,5500.0
2016-11-15 13:30:00,56.82,56.9,56.81,56.82,8106.0,56.82,56.9,56.81,56.82,8106.0
2016-11-15 13:35:00,56.82,56.88,56.8,56.84,10127.0,56.82,56.88,56.8,56.84,10127.0
2016-11-15 13:40:00,56.84,56.85,56.79,56.85,4803.0,56.84,56.85,56.79,56.85,4803.0
2016-11-15 13:45:00,56.86,56.9,56.82,56.86,12489.0,56.86,56.9,56.82,56.86,12489.0
2016-11-15 13:50:00,56.86,56.89,56.81,56.84,6000.0,56.86,56.89,56.81,56.84,6000.0
2016-11-15 13:55:00,56.84,56.88,56.8,56.8,13783.0,56.84,56.88,56.8,56.8,13783.0
2016-11-15 14:00:00,56.79,56.9,56.79,56.85,12851.0,56.79,56.9,56.79,56.85,12851.0
2016-11-15 14:05:00,56.85,56.91,56.84,56.87,7182.0,56.85,56.91,56.84,56.87,7182.0
2016-11-15 14:10:00,56.86,56.94,56.83,56.92,11200.0,56.86,56.94,56.83,56.92,11200.0
2016-11-15 14:15:00,56.93,56.97,56.91,56.91,10083.0,56.93,56.97,56.91,56.91,10083.0
2016-11-15 14:20:00,56.91,56.96,56.88,56.91,13700.0,56.91,56.96,56.88,56.91,13700.0
2016-11-15 14:25:00,56.9,56.95,56.87,56.89,14584.0,56.9,56.95,56.87,56.89,14584.0
2016-11-15 14:30:00,56.9,56.99,56.9,56.98,10000.0,56.9,56.99,56.9,56.98,10000.0
2016-11-15 14:35:00,57.0,57.02,56.88,56.91,18371.0,57.0,57.02,56.88,56.91,18371.0
2016-11-15 14:40:00,56.91,56.99,56.9,56.97,7400.0,56.91,56.99,56.9,56.97,7400.0
2016-11-15 14:45:00,56.97,56.98,56.9,56.95,8745.0,56.97,56.98,56.9,56.95,8745.0
2016-11-15 14:50:00,56.96,56.99,56.9,56.99,12507.0,56.96,56.99,56.9,56.99,12507.0
2016-11-15 14:55:00,56.99,57.0,56.94,56.98,8548.0,56.99,57.0,56.94,56.98,8548.0
2016-11-15 15:00:00,56.98,57.08,56.98,57.04,6646.0,56.98,57.08,56.98,57.04,6646.0
2016-11-15 15:05:00,57.06,57.07,56.96,56.98,12712.0,57.06,57.07,56.96,56.98,12712.0
2016-11-15 15:10:00,56.98,56.99,56.91,56.97,17040.0,56.98,56.99,56.91,56.97,17040.0
2016-11-15 15:15:00,56.97,57.01,56.92,56.92,13899.0,56.97,57.01,56.92,56.92,13899.0
2016-11-15 15:20:00,56.93,56.97,56.92,56.95,20827.0,56.93,56.97,56.92,56.95,20827.0
2016-11-15 15:25:00,56.95,56.96,56.87,56.88,22599.0,56.95,56.96,56.87,56.88,22599.0
2016-11-15 15:30:00,56.88,56.9,56.83,56.83,19862.0,56.88,56.9,56.83,56.83,19862.0
2016-11-15 15:35:00,56.83,56.94,56.83,56.93,35718.0,56.83,56.94,56.83,56.93,35718.0
2016-11-15 15:40:00,56.94,56.94,56.89,56.9,27479.0,56.94,56.94,56.89,56.9,27479.0
2016-11-15 15:45:00,56.9,56.94,56.87,56.87,68588.0,56.9,56.94,56.87,56.87,68588.0
2016-11-15 15:50:00,56.87,56.89,56.84,56.87,63201.0,56.87,56.89,56.84,56.87,63201.0
2016-11-15 15:55:00,56.88,56.88,56.79,56.8,111106.0,56.88,56.88,56.79,56.8,111106.0
2016-11-16 09:30:00,55.3,55.97,55.13,55.8,88620.0,55.3,55.97,55.13,55.8,88620.0
2016-11-16 09:35:00,55.75,55.82,55.25,55.55,54352.0,55.75,55.82,55.25,55.55,54352.0
2016-11-16 09:40:00,55.53,55.61,55.23,55.39,75969.0,55.53,55.61,55.23,55.39,75969.0
2016-11-16 09:45:00,55.44,56.11,55.44,55.99,67884.0,55.44,56.11,55.44,55.99,67884.0
2016-11-16 09:50:00,56.02,56.21,55.98,56.11,39456.0,56.02,56.21,55.98,56.11,39456.0
2016-11-16 09:55:00,56.1,56.17,55.85,55.97,22347.0,56.1,56.17,55.85,55.97,22347.0
2016-11-16 10:00:00,56.05,56.26,55.97,56.16,36252.0,56.05,56.26,55.97,56.16,36252.0
2016-11-16 10:05:00,56.14,56.3,56.1,56.18,40087.0,56.14,56.3,56.1,56.18,40087.0
2016-11-16 10:10:00,56.2,56.2,55.9,55.96,30014.0,56.2,56.2,55.9,55.96,30014.0
2016-11-16 10:15:00,55.93,56.13,55.92,56.0,23030.0,55.93,56.13,55.92,56.0,23030.0
2016-11-16 10:20:00,55.98,56.15,55.98,56.09,36628.0,55.98,56.15,55.98,56.09,36628.0
2016-11-16 10:25:00,56.1,56.35,56.07,56.34,58556.0,56.1,56.35,56.07,56.34,58556.0
2016-11-16 10:30:00,56.34,56.5,56.24,56.48,33238.0,56.34,56.5,56.24,56.48,33238.0
2016-11-16 10:35:00,56.48,56.55,56.43,56.48,14713.0,56.48,56.55,56.43,56.48,14713.0
2016-11-16 10:40:00,56.49,56.54,56.4,56.45,14960.0,56.49,56.54,56.4,56.45,14960.0
2016-11-16 10:45:00,56.42,56.51,56.33,56.51,30475.0,56.42,56.51,56.33,56.51,30475.0
2016-11-16 10:50:00,56.49,56.51,56.34,56.39,11399.0,56.49,56.51,56.34,56.39,11399.0
2016-11-16 10:55:00,56.36,56.44,56.16,56.27,33592.0,56.36,56.44,56.16,56.27,33592.0
2016-11-16 11:00:00,56.27,56.36,56.22,56.33,17632.0,56.27,56.36,56.22,56.33,17632.0
2016-11-16 11:05:00,56.35,56.37,56.28,56.31,9566.0,56.35,56.37,56.28,56.31,9566.0
2016-11-16 11:10:00,56.29,56.34,56.19,56.2,9281.0,56.29,56.34,56.19,56.2,9281.0
2016-11-16 11:15:00,56.18,56.36,56.18,56.27,8255.0,56.18,56.36,56.18,56.27,8255.0
2016-11-16 11:20:00,56.27,56.27,56.09,56.09,10437.0,56.27,56.27,56.09,56.09,10437.0
2016-11-16 11:25:00,56.11,56.16,56.07,56.14,13313.0,56.11,56.16,56.07,56.14,13313.0
2016-11-16 11:30:00,56.14,56.25,56.14,56.22,10475.0,56.14,56.25,56.14,56.22,10475.0
2016-11-16 11:35:00,56.23,56.37,56.22,56.24,12667.0,56.23,56.37,56.22,56.24,12667.0
2016-11-16 11:40:00,56.24,56.35,56.24,56.26,7969.0,56.24,56.35,56.24,56.26,7969.0
2016-11-16 11:45:00,56.24,56.33,56.22,56.28,27766.0,56.24,56.33,56.22,56.28,27766.0
2016-11-16 11:50:00,56.26,56.29,56.18,56.21,8608.0,56.26,56.29,56.18,56.21,8608.0
2016-11-16 11:55:00,56.21,56.24,56.2,56.2,2037.0,56.21,56.24,56.2,56.2,2037.0
2016-11-16 12:00:00,56.2,56.27,56.19,56.25,4975.0,56.2,56.27,56.19,56.25,4975.0
2016-11-16 12:05:00,56.29,56.37,56.28,56.37,10754.0,56.29,56.37,56.28,56.37,10754.0
2016-11-16 12:10:00,56.36,56.5,56.35,56.48,28095.0,56.36,56.5,56.35,56.48,28095.0
2016-11-16 12:15:00,56.48,56.48,56.26,56.26,21688.0,56.48,56.48,56.26,56.26,21688.0
2016-11-16 12:20:00,56.26,56.28,56.18,56.21,20618.0,56.26,56.28,56.18,56.21,20618.0
2016-11-16 12:25:00,56.2,56.21,56.05,56.13,36561.0,56.2,56.21,56.05,56.13,36561.0
2016-11-16 12:30:00,56.12,56.14,56.08,56.09,10500.0,56.12,56.14,56.08,56.09,10500.0
2016-11-16 12:35:00,56.09,56.1,55.96,56.05,34667.0,56.09,56.1,55.96,56.05,34667.0
2016-11-16 12:40:00,56.06,56.09,56.05,56.05,11996.0,56.06,56.09,56.05,56.05,11996.0
2016-11-16 12:45:00,56.07,56.09,56.05,56.05,2990.0,56.07,56.09,56.05,56.05,2990.0
2016-11-16 12:50:00,56.08,56.1,56.05,56.1,5447.0,56.08,56.1,56.05,56.1,5447.0
2016-11-16 12:55:00,56.13,56.15,56.09,56.14,5832.0,56.13,56.15,56.09,56.14,5832.0
2016-11-16 13:00:00,56.14,56.15,56.08,56.08,6188.0,56.14,56.15,56.08,56.08,6188.0
2016-11-16 13:05:00,56.06,56.14,56.06,56.1,4022.0,56.06,56.14,56.06,56.1,4022.0
2016-11-16 13:10:00,56.11,56.15,56.1,56.12,4892.0,56.11,56.15,56.1,56.12,4892.0
2016-11-16 13:15:00,56.12,56.12,56.09,56.1,5242.0,56.12,56.12,56.09,56.1,5242.0
2016-11-16 13:20:00,56.1,56.19,56.09,56.17,12984.0,56.1,56.19,56.09,56.17,12984.0
2016-11-16 13:25:00,56.17,56.26,56.15,56.23,21819.0,56.17,56.26,56.15,56.23,21819.0
2016-11-16 13:30:00,56.23,56.3,56.23,56.29,14100.0,56.23,56.3,56.23,56.29,14100.0
2016-11-16 13:35:00,56.28,56.29,56.23,56.24,10412.0,56.28,56.29,56.23,56.24,10412.0
2016-11-16 13:40:00,56.24,56.3,56.2,56.28,15682.0,56.24,56.3,56.2,56.28,15682.0
2016-11-16 13:45:00,56.29,56.3,56.27,56.29,16312.0,56.29,56.3,56.27,56.29,16312.0
2016-11-16 13:50:00,56.3,56.44,56.3,56.44,12251.0,56.3,56.44,56.3,56.44,12251.0
2016-11-16 13:55:00,56.44,56.44,56.33,56.33,15641.0,56.44,56.44,56.33,56.33,15641.0
2016-11-16 14:00:00,56.34,56.37,56.32,56.37,6676.0,56.34,56.37,56.32,56.37,6676.0
2016-11-16 14:05:00,56.38,56.4,56.35,56.37,11027.0,56.38,56.4,56.35,56.37,11027.0
2016-11-16 14:10:00,56.35,56.36,56.31,56.32,10268.0,56.35,56.36,56.31,56.32,10268.0
2016-11-16 14:15:00,56.32,56.41,56.31,56.41,7700.0,56.32,56.41,56.31,56.41,7700.0
2016-11-16 14:20:00,56.4,56.43,56.37,56.39,10149.0,56.4,56.43,56.37,56.39,10149.0
2016-11-16 14:25:00,56.39,56.44,56.38,56.43,4936.0,56.39,56.44,56.38,56.43,4936.0
2016-11-16 14:30:00,56.44,56.47,56.42,56.47,16377.0,56.44,56.47,56.42,56.47,16377.0
2016-11-16 14:35:00,56.46,56.55,56.46,56.52,6750.0,56.46,56.55,56.46,56.52,6750.0
2016-11-16 14:40:00,56.53,56.71,56.53,56.71,21181.0,56.53,56.71,56.53,56.71,21181.0
2016-11-16 14:45:00,56.7,56.7,56.64,56.67,7928.0,56.7,56.7,56.64,56.67,7928.0
2016-11-16 14:50:00,56.67,56.75,56.67,56.75,8433.0,56.67,56.75,56.67,56.75,8433.0
2016-11-16 14:55:00,56.72,56.74,56.69,56.72,6780.0,56.72,56.74,56.69,56.72,6780.0
2016-11-16 15:00:00,56.71,56.72,56.66,56.67,4800.0,56.71,56.72,56.66,56.67,4800.0
2016-11-16 15:05:00,56.66,56.66,56.53,56.57,19462.0,56.66,56.66,56.53,56.57,19462.0
2016-11-16 15:10:00,56.57,56.57,56.48,56.48,16410.0,56.57,56.57,56.48,56.48,16410.0
2016-11-16 15:15:00,56.48,56.48,56.41,56.43,11498.0,56.48,56.48,56.41,56.43,11498.0
2016-11-16 15:20:00,56.43,56.43,56.39,56.4,7000.0,56.43,56.43,56.39,56.4,7000.0
2016-11-16 15:25:00,56.4,56.41,56.37,56.37,5548.0,56.4,56.41,56.37,56.37,5548.0
2016-11-16 15:30:00,56.38,56.43,56.34,56.43,14548.0,56.38,56.43,56.34,56.43,14548.0
2016-11-16 15:35:00,56.43,56.55,56.43,56.54,13515.0,56.43,56.55,56.43,56.54,13515.0
2016-11-16 15:40:00,56.54,56.55,56.52,56.53,26106.0,56.54,56.55,56.52,56.53,26106.0
2016-11-16 15:45:00,56.54,56.55,56.52,56.52,39354.0,56.54,56.55,56.52,56.52,39354.0
2016-11-16 15:50:00,56.52,56.61,56.51,56.61,38211.0,56.52,56.61,56.51,56.61,38211.0
2016-11-16 15:55:00,56.6,56.69,56.59,56.67,91394.0,56.6,56.69,56.59,56.67,91394.0
2016-11-17 09:30:00,56.51,56.86,56.32,56.63,19582.0,56.51,56.86,56.32,56.63,19582.0
2016-11-17 09:35:00,56.6,56.92,56.59,56.82,19886.0,56.6,56.92,56.59,56.82,19886.0
2016-11-17 09:40:00,56.88,56.97,56.66,56.82,86117.0,56.88,56.97,56.66,56.82,86117.0
2016-11-17 09:45:00,56.82,56.92,56.71,56.8,29356.0,56.82,56.92,56.71,56.8,29356.0
2016-11-17 09:50:00,56.8,56.96,56.8,56.9,7300.0,56.8,56.96,56.8,56.9,7300.0
2016-11-17 09:55:00,56.91,57.1,56.88,56.97,10512.0,56.91,57.1,56.88,56.97,10512.0
2016-11-17 10:00:00,57.01,57.1,56.85,56.87,4849.0,57.01,57.1,56.85,56.87,4849.0
2016-11-17 10:05:00,56.9,56.99,56.87,56.94,7813.0,56.9,56.99,56.87,56.94,7813.0
2016-11-17 10:10:00,56.93,56.96,56.77,56.83,6632.0,56.93,56.96,56.77,56.83,6632.0
2016-11-17 10:15:00,56.83,56.88,56.64,56.72,8026.0,56.83,56.88,56.64,56.72,8026.0
2016-11-17 10:20:00,56.64,56.74,56.57,56.61,5347.0,56.64,56.74,56.57,56.61,5347.0
2016-11-17 10:25:00,56.71,56.74,56.57,56.57,6750.0,56.71,56.74,56.57,56.57,6750.0
2016-11-17 10:30:00,56.54,56.6,56.41,56.46,8754.0,56.54,56.6,56.41,56.46,8754.0
2016-11-17 10:35:00,56.47,56.57,56.43,56.57,11229.0,56.47,56.57,56.43,56.57,11229.0
2016-11-17 10:40:00,56.63,56.66,56.55,56.66,5338.0,56.63,56.66,56.55,56.66,5338.0
2016-11-17 10:45:00,56.65,56.68,56.53,56.61,5550.0,56.65,56.68,56.53,56.61,5550.0
2016-11-17 10:50:00,56.59,56.61,56.55,56.57,8300.0,56.59,56.61,56.55,56.57,8300.0
2016-11-17 10:55:00,56.57,56.65,56.55,56.55,6800.0,56.57,56.65,56.55,56.55,6800.0
2016-11-17 11:00:00,56.55,56.62,56.46,56.6,11254.0,56.55,56.62,56.46,56.6,11254.0
2016-11-17 11:05:00,56.62,56.62,56.56,56.62,13029.0,56.62,56.62,56.56,56.62,13029.0
2016-11-17 11:10:00,56.62,56.68,56.59,56.66,10101.0,56.62,56.68,56.59,56.66,10101.0
2016-11-17 11:15:00,56.69,56.72,56.59,56.6,7600.0,56.69,56.72,56.59,56.6,7600.0
2016-11-17 11:20:00,56.63,56.65,56.58,56.6,5200.0,56.63,56.65,56.58,56.6,5200.0
2016-11-17 11:25:00,56.66,56.67,56.59,56.64,17455.0,56.66,56.67,56.59,56.64,17455.0
2016-11-17 11:30:00,56.66,56.81,56.63,56.7,24230.0,56.66,56.81,56.63,56.7,24230.0
2016-11-17 11:35:00,56.75,56.78,56.68,56.75,14393.0,56.75,56.78,56.68,56.75,14393.0
2016-11-17 11:40:00,56.72,56.78,56.71,56.75,15756.0,56.72,56.78,56.71,56.75,15756.0
2016-11-17 11:45:00,56.73,56.8,56.67,56.8,7200.0,56.73,56.8,56.67,56.8,7200.0
2016-11-17 11:50:00,56.8,56.82,56.75,56.76,6890.0,56.8,56.82,56.75,56.76,6890.0
2016-11-17 11:55:00,56.75,56.77,56.74,56.75,3411.0,56.75,56.77,56.74,56.75,3411.0
2016-11-17 12:00:00,56.76,56.79,56.73,56.76,9329.0,56.76,56.79,56.73,56.76,9329.0
2016-11-17 12:05:00,56.76,56.86,56.76,56.78,7527.0,56.76,56.86,56.76,56.78,7527.0
2016-11-17 12:10:00,56.77,56.92,56.76,56.92,5956.0,56.77,56.92,56.76,56.92,5956.0
2016-11-17 12:15:00,56.93,56.94,56.87,56.9,3177.0,56.93,56.94,56.87,56.9,3177.0
2016-11-17 12:20:00,56.93,57.14,56.93,57.08,8903.0,56.93,57.14,56.93,57.08,8903.0
2016-11-17 12:25:00,57.09,57.16,57.09,57.12,7191.0,57.09,57.16,57.09,57.12,7191.0
2016-11-17 12:30:00,57.12,57.12,57.0,57.0,20873.0,57.12,57.12,57.0,57.0,20873.0
2016-11-17 12:35:00,57.01,57.1,57.0,57.06,4123.0,57.01,57.1,57.0,57.06,4123.0
2016-11-17 12:40:00,57.1,57.13,57.03,57.11,5382.0,57.1,57.13,57.03,57.11,5382.0
2016-11-17 12:45:00,57.14,57.19,57.09,57.19,4507.0,57.14,57.19,57.09,57.19,4507.0
2016-11-17 12:50:00,57.22,57.33,57.21,57.24,9417.0,57.22,57.33,57.21,57.24,9417.0
2016-11-17 12:55:00,57.22,57.32,57.22,57.3,3100.0,57.22,57.32,57.22,57.3,3100.0
2016-11-17 13:00:00,57.3,57.4,57.29,57.35,12800.0,57.3,57.4,57.29,57.35,12800.0
2016-11-17 13:05:00,57.36,57.44,57.36,57.44,6118.0,57.36,57.44,57.36,57.44,6118.0
2016-11-17 13:10:00,57.43,57.5,57.37,57.46,7643.0,57.43,57.5,57.37,57.46,7643.0
2016-11-17 13:15:00,57.45,57.54,57.45,57.52,13750.0,57.45,57.54,57.45,57.52,13750.0
2016-11-17 13:20:00,57.52,57.52,57.46,57.51,5409.0,57.52,57.52,57.46,57.51,5409.0
2016-11-17 13:25:00,57.5,57.5,57.42,57.47,6953.0,57.5,57.5,57.42,57.47,6953.0
2016-11-17 13:30:00,57.46,57.52,57.46,57.48,7525.0,57.46,57.52,57.46,57.48,7525.0
2016-11-17 13:35:00,57.47,57.56,57.46,57.52,9287.0,57.47,57.56,57.46,57.52,9287.0
2016-11-17 13:40:00,57.51,57.65,57.5,57.6,9961.0,57.51,57.65,57.5,57.6,9961.0
2016-11-17 13:45:00,57.6,57.7,57.59,57.69,14465.0,57.6,57.7,57.59,57.69,14465.0
2016-11-17 13:50:00,57.7,57.78,57.68,57.76,12748.0,57.7,57.78,57.68,57.76,12748.0
2016-11-17 13:55:00,57.75,57.88,57.73,57.73,23490.0,57.75,57.88,57.73,57.73,23490.0
2016-11-17 14:00:00,57.73,57.75,57.68,57.71,14414.0,57.73,57.75,57.68,57.71,14414.0
2016-11-17 14:05:00,57.7,57.83,57.65,57.82,17548.0,57.7,57.83,57.65,57.82,17548.0
2016-11-17 14:10:00,57.81,57.83,57.78,57.8,7294.0,57.81,57.83,57.78,57.8,7294.0
2016-11-17 14:15:00,57.79,57.83,57.75,57.75,8100.0,57.79,57.83,57.75,57.75,8100.0
2016-11-17 14:20:00,57.73,57.74,57.66,57.71,7846.0,57.73,57.74,57.66,57.71,7846.0
2016-11-17 14:25:00,57.7,57.74,57.65,57.68,5650.0,57.7,57.74,57.65,57.68,5650.0
2016-11-17 14:30:00,57.67,57.7,57.56,57.62,12169.0,57.67,57.7,57.56,57.62,12169.0
2016-11-17 14:35:00,57.63,57.7,57.61,57.61,8273.0,57.63,57.7,57.61,57.61,8273.0
2016-11-17 14:40:00,57.62,57.64,57.55,57.55,6255.0,57.62,57.64,57.55,57.55,6255.0
2016-11-17 14:45:00,57.55,57.55,57.46,57.46,17233.0,57.55,57.55,57.46,57.46,17233.0
2016-11-17 14:50:00,57.46,57.51,57.45,57.47,7045.0,57.46,57.51,57.45,57.47,7045.0
2016-11-17 14:55:00,57.48,57.52,57.46,57.48,7320.0,57.48,57.52,57.46,57.48,7320.0
2016-11-17 15:00:00,57.47,57.49,57.43,57.48,4625.0,57.47,57.49,57.43,57.48,4625.0
2016-11-17 15:05:00,57.5,57.51,57.43,57.47,14094.0,57.5,57.51,57.43,57.47,14094.0
2016-11-17 15:10:00,57.49,57.54,57.48,57.53,8627.0,57.49,57.54,57.48,57.53,8627.0
2016-11-17 15:15:00,57.52,57.59,57.52,57.58,10033.0,57.52,57.59,57.52,57.58,10033.0
2016-11-17 15:20:00,57.57,57.59,57.56,57.58,14964.0,57.57,57.59,57.56,57.58,14964.0
2016-11-17 15:25:00,57.58,57.64,57.57,57.6,12103.0,57.58,57.64,57.57,57.6,12103.0
2016-11-17 15:30:00,57.6,57.64,57.59,57.6,15755.0,57.6,57.64,57.59,57.6,15755.0
2016-11-17 15:35:00,57.6,57.6,57.5,57.51,30617.0,57.6,57.6,57.5,57.51,30617.0
2016-11-17 15:40:00,57.5,57.52,57.47,57.5,28329.0,57.5,57.52,57.47,57.5,28329.0
2016-11-17 15:45:00,57.5,57.61,57.5,57.59,25520.0,57.5,57.61,57.5,57.59,25520.0
2016-11-17 15:50:00,57.59,57.66,57.49,57.5,61853.0,57.59,57.66,57.49,57.5,61853.0
2016-11-17 15:55:00,57.49,57.61,57.49,57.54,68807.0,57.49,57.61,57.49,57.54,68807.0
2016-11-18 09:30:00,57.57,57.86,57.16,57.41,21544.0,57.57,57.86,57.16,57.41,21544.0
2016-11-18 09:35:00,57.41,57.42,56.66,56.69,51716.0,57.41,57.42,56.66,56.69,51716.0
2016-11-18 09:40:00,56.69,56.72,56.24,56.42,35892.0,56.69,56.72,56.24,56.42,35892.0
2016-11-18 09:45:00,56.4,56.62,56.16,56.36,45310.0,56.4,56.62,56.16,56.36,45310.0
2016-11-18 09:50:00,56.32,56.4,56.19,56.37,28252.0,56.32,56.4,56.19,56.37,28252.0
2016-11-18 09:55:00,56.42,56.5,56.27,56.29,21891.0,56.42,56.5,56.27,56.29,21891.0
2016-11-18 10:00:00,56.26,56.46,56.25,56.44,34239.0,56.26,56.46,56.25,56.44,34239.0
2016-11-18 10:05:00,56.45,56.54,56.4,56.43,26923.0,56.45,56.54,56.4,56.43,26923.0
2016-11-18 10:10:00,56.41,56.48,56.36,56.48,35060.0,56.41,56.48,56.36,56.48,35060.0
2016-11-18 10:15:00,56.47,56.55,56.43,56.5,72045.0,56.47,56.55,56.43,56.5,72045.0
2016-11-18 10:20:00,56.51,56.51,56.22,56.22,95284.0,56.51,56.51,56.22,56.22,95284.0
2016-11-18 10:25:00,56.22,56.23,56.0,56.01,67511.0,56.22,56.23,56.0,56.01,67511.0
2016-11-18 10:30:00,56.0,56.02,55.9,55.93,30301.0,56.0,56.02,55.9,55.93,30301.0
2016-11-18 10:35:00,55.9,56.01,55.9,55.93,21686.0,55.9,56.01,55.9,55.93,21686.0
2016-11-18 10:40:00,55.94,55.97,55.9,55.91,20796.0,55.94,55.97,55.9,55.91,20796.0
2016-11-18 10:45:00,55.9,55.9,55.65,55.71,93271.0,55.9,55.9,55.65,55.71,93271.0
2016-11-18 10:50:00,55.72,55.73,55.54,55.57,20761.0,55.72,55.73,55.54,55.57,20761.0
2016-11-18 10:55:00,55.55,55.57,55.42,55.46,32891.0,55.55,55.57,55.42,55.46,32891.0
2016-11-18 11:00:00,55.44,55.52,55.4,55.43,32733.0,55.44,55.52,55.4,55.43,32733.0
2016-11-18 11:05:00,55.43,55.45,55.21,55.22,41662.0,55.43,55.45,55.21,55.22,41662.0
2016-11-18 11:10:00,55.24,55.27,54.95,55.02,131430.0,55.24,55.27,54.95,55.02,131430.0
2016-11-18 11:15:00,55.04,55.32,55.04,55.17,44643.0,55.04,55.32,55.04,55.17,44643.0
2016-11-18 11:20:00,55.18,55.29,55.17,55.29,41057.0,55.18,55.29,55.17,55.29,41057.0
2016-11-18 11:25:00,55.29,55.39,55.07,55.09,35261.0,55.29,55.39,55.07,55.09,35261.0
2016-11-18 11:30:00,55.09,55.23,55.01,55.09,37307.0,55.09,55.23,55.01,55.09,37307.0
2016-11-18 11:35:00,55.09,55.15,55.03,55.08,25476.0,55.09,55.15,55.03,55.08,25476.0
2016-11-18 11:40:00,55.09,55.17,55.07,55.12,21584.0,55.09,55.17,55.07,55.12,21584.0
2016-11-18 11:45:00,55.12,55.22,55.1,55.1,36257.0,55.12,55.22,55.1,55.1,36257.0
2016-11-18 11:50:00,55.11,55.2,55.11,55.19,25148.0,55.11,55.2,55.11,55.19,25148.0
2016-11-18 11:55:00,55.18,55.2,55.1,55.12,39503.0,55.18,55.2,55.1,55.12,39503.0
2016-11-18 12:00:00,55.1,55.22,55.1,55.21,22283.0,55.1,55.22,55.1,55.21,22283.0
2016-11-18 12:05:00,55.23,55.27,55.17,55.25,31008.0,55.23,55.27,55.17,55.25,31008.0
2016-11-18 12:10:00,55.24,55.3,55.19,55.3,18907.0,55.24,55.3,55.19,55.3,18907.0
2016-11-18 12:15:00,55.3,55.31,55.23,55.25,9420.0,55.3,55.31,55.23,55.25,9420.0
2016-11-18 12:20:00,55.23,55.24,55.18,55.24,13221.0,55.23,55.24,55.18,55.24,13221.0
2016-11-18 12:25:00,55.24,55.35,55.24,55.35,9275.0,55.24,55.35,55.24,55.35,9275.0
2016-11-18 12:30:00,55.36,55.4,55.25,55.32,11067.0,55.36,55.4,55.25,55.32,11067.0
2016-11-18 12:35:00,55.3,55.41,55.3,55.32,22205.0,55.3,55.41,55.3,55.32,22205.0
2016-11-18 12:40:00,55.32,55.32,55.21,55.25,16115.0,55.32,55.32,55.21,55.25,16115.0
2016-11-18 12:45:00,55.25,55.25,55.11,55.25,19220.0,55.25,55.25,55.11,55.25,19220.0
2016-11-18 12:50:00,55.23,55.25,55.2,55.25,9142.0,55.23,55.25,55.2,55.25,9142.0
2016-11-18 12:55:00,55.23,55.26,55.03,55.03,94721.0,55.23,55.26,55.03,55.03,94721.0
2016-11-18 13:00:00,55.04,55.08,55.01,55.02,17493.0,55.04,55.08,55.01,55.02,17493.0
2016-11-18 13:05:00,55.01,55.07,55.0,55.07,21058.0,55.01,55.07,55.0,55.07,21058.0
2016-11-18 13:10:00,55.08,55.19,55.07,55.15,17168.0,55.08,55.19,55.07,55.15,17168.0
2016-11-18 13:15:00,55.15,55.27,55.15,55.26,8601.0,55.15,55.27,55.15,55.26,8601.0
2016-11-18 13:20:00,55.25,55.32,55.24,55.31,10356.0,55.25,55.32,55.24,55.31,10356.0
2016-11-18 13:25:00,55.33,55.37,55.27,55.36,9100.0,55.33,55.37,55.27,55.36,9100.0
2016-11-18 13:30:00,55.35,55.45,55.35,55.38,21658.0,55.35,55.45,55.35,55.38,21658.0
2016-11-18 13:35:00,55.35,55.44,55.29,55.42,9478.0,55.35,55.44,55.29,55.42,9478.0
2016-11-18 13:40:00,55.41,55.42,55.31,55.31,17099.0,55.41,55.42,55.31,55.31,17099.0
2016-11-18 13:45:00,55.33,55.42,55.29,55.29,26103.0,55.33,55.42,55.29,55.29,26103.0
2016-11-18 13:50:00,55.31,55.35,55.2,55.29,23621.0,55.31,55.35,55.2,55.29,23621.0
2016-11-18 13:55:00,55.28,55.28,55.17,55.17,9717.0,55.28,55.28,55.17,55.17,9717.0
2016-11-18 14:00:00,55.17,55.19,55.08,55.08,12300.0,55.17,55.19,55.08,55.08,12300.0
2016-11-18 14:05:00,55.07,55.08,55.01,55.03,18389.0,55.07,55.08,55.01,55.03,18389.0
2016-11-18 14:10:00,55.03,55.03,54.91,54.91,33107.0,55.03,55.03,54.91,54.91,33107.0
2016-11-18 14:15:00,54.94,54.96,54.82,54.82,26168.0,54.94,54.96,54.82,54.82,26168.0
2016-11-18 14:20:00,54.82,54.97,54.82,54.96,29194.0,54.82,54.97,54.82,54.96,29194.0
2016-11-18 14:25:00,54.98,55.0,54.82,54.82,26744.0,54.98,55.0,54.82,54.82,26744.0
2016-11-18 14:30:00,54.82,54.82,54.67,54.72,47673.0,54.82,54.82,54.67,54.72,47673.0
2016-11-18 14:35:00,54.72,54.77,54.71,54.75,22917.0,54.72,54.77,54.71,54.75,22917.0
2016-11-18 14:40:00,54.76,54.77,54.63,54.71,42515.0,54.76,54.77,54.63,54.71,42515.0
2016-11-18 14:45:00,54.72,54.78,54.61,54.61,29161.0,54.72,54.78,54.61,54.61,29161.0
2016-11-18 14:50:00,54.62,54.62,54.51,54.54,29099.0,54.62,54.62,54.51,54.54,29099.0
2016-11-18 14:55:00,54.54,54.61,54.5,54.6,30998.0,54.54,54.61,54.5,54.6,30998.0
2016-11-18 15:00:00,54.6,54.72,54.6,54.71,30225.0,54.6,54.72,54.6,54.71,30225.0
2016-11-18 15:05:00,54.72,54.72,54.61,54.63,20559.0,54.72,54.72,54.61,54.63,20559.0
2016-11-18 15:10:00,54.63,54.65,54.6,54.63,22265.0,54.63,54.65,54.6,54.63,22265.0
2016-11-18 15:15:00,54.63,54.74,54.63,54.71,26049.0,54.63,54.74,54.63,54.71,26049.0
2016-11-18 15:20:00,54.71,54.75,54.69,54.75,28529.0,54.71,54.75,54.69,54.75,28529.0
2016-11-18 15:25:00,54.75,54.81,54.72,54.72,46895.0,54.75,54.81,54.72,54.72,46895.0
2016-11-18 15:30:00,54.72,54.76,54.67,54.69,28705.0,54.72,54.76,54.67,54.69,28705.0
2016-11-18 15:35:00,54.68,54.69,54.6,54.66,49576.0,54.68,54.69,54.6,54.66,49576.0
2016-11-18 15:40:00,54.66,54.7,54.56,54.68,44906.0,54.66,54.7,54.56,54.68,44906.0
2016-11-18 15:45:00,54.68,54.73,54.64,54.64,40600.0,54.68,54.73,54.64,54.64,40600.0
2016-11-18 15:50:00,54.65,54.72,54.63,54.7,70209.0,54.65,54.72,54.63,54.7,70209.0
2016-11-18 15:55:00,54.7,54.7,54.55,54.6,158907.0,54.7,54.7,54.55,54.6,158907.0
2016-11-21 09:30:00,54.97,55.07,54.83,54.88,25309.0,54.97,55.07,54.83,54.88,25309.0
2016-11-21 09:35:00,54.95,55.04,54.89,54.98,14156.0,54.95,55.04,54.89,54.98,14156.0
2016-11-21 09:40:00,55.0,55.32,54.98,55.18,232298.0,55.0,55.32,54.98,55.18,232298.0
2016-11-21 09:45:00,55.23,55.29,55.12,55.25,85104.0,55.23,55.29,55.12,55.25,85104.0
2016-11-21 09:50:00,55.26,55.45,55.24,55.44,52329.0,55.26,55.45,55.24,55.44,52329.0
2016-11-21 09:55:00,55.45,55.52,55.27,55.34,44089.0,55.45,55.52,55.27,55.34,44089.0
2016-11-21 10:00:00,55.35,55.44,55.33,55.41,25594.0,55.35,55.44,55.33,55.41,25594.0
2016-11-21 10:05:00,55.43,55.43,55.25,55.27,35260.0,55.43,55.43,55.25,55.27,35260.0
2016-11-21 10:10:00,55.27,55.3,55.09,55.11,54085.0,55.27,55.3,55.09,55.11,54085.0
2016-11-21 10:15:00,55.11,55.2,55.07,55.07,37499.0,55.11,55.2,55.07,55.07,37499.0
2016-11-21 10:20:00,55.06,55.17,55.02,55.08,37724.0,55.06,55.17,55.02,55.08,37724.0
2016-11-21 10:25:00,55.06,55.09,54.9,54.96,48887.0,55.06,55.09,54.9,54.96,48887.0
2016-11-21 10:30:00,54.98,55.32,54.97,55.29,31504.0,54.98,55.32,54.97,55.29,31504.0
2016-11-21 10:35:00,55.29,55.49,55.24,55.48,43893.0,55.29,55.49,55.24,55.48,43893.0
2016-11-21 10:40:00,55.47,55.6,55.45,55.6,27968.0,55.47,55.6,55.45,55.6,27968.0
2016-11-21 10:45:00,55.66,55.68,55.54,55.62,43217.0,55.66,55.68,55.54,55.62,43217.0
2016-11-21 10:50:00,55.62,55.67,55.55,55.67,65689.0,55.62,55.67,55.55,55.67,65689.0
2016-11-21 10:55:00,55.67,55.8,55.65,55.77,57955.0,55.67,55.8,55.65,55.77,57955.0
2016-11-21 11:00:00,55.75,55.88,55.57,55.72,51008.0,55.75,55.88,55.57,55.72,51008.0
2016-11-21 11:05:00,55.76,55.93,55.7,55.9,72754.0,55.76,55.93,55.7,55.9,72754.0
2016-11-21 11:10:00,55.89,55.97,55.86,55.86,69454.0,55.89,55.97,55.86,55.86,69454.0
2016-11-21 11:15:00,55.89,55.92,55.7,55.71,34346.0,55.89,55.92,55.7,55.71,34346.0
2016-11-21 11:20:00,55.71,55.92,55.71,55.92,23050.0,55.71,55.92,55.71,55.92,23050.0
2016-11-21 11:25:00,55.93,55.95,55.85,55.86,15843.0,55.93,55.95,55.85,55.86,15843.0
2016-11-21 11:30:00,55.86,55.91,55.79,55.81,20826.0,55.86,55.91,55.79,55.81,20826.0
2016-11-21 11:35:00,55.8,55.84,55.69,55.78,44168.0,55.8,55.84,55.69,55.78,44168.0
2016-11-21 11:40:00,55.8,55.85,55.77,55.84,15989.0,55.8,55.85,55.77,55.84,15989.0
2016-11-21 11:45:00,55.84,55.89,55.83,55.86,13163.0,55.84,55.89,55.83,55.86,13163.0
2016-11-21 11:50:00,55.85,55.97,55.84,55.88,43055.0,55.85,55.97,55.84,55.88,43055.0
2016-11-21 11:55:00,55.9,55.92,55.84,55.9,19254.0,55.9,55.92,55.84,55.9,19254.0
2016-11-21 12:00:00,55.89,56.08,55.88,56.04,31156.0,55.89,56.08,55.88,56.04,31156.0
2016-11-21 12:05:00,56.05,56.06,55.96,56.0,18284.0,56.05,56.06,55.96,56.0,18284.0
2016-11-21 12:10:00,56.0,56.03,55.92,55.94,9824.0,56.0,56.03,55.92,55.94,9824.0
2016-11-21 12:15:00,55.92,56.01,55.9,55.99,9772.0,55.92,56.01,55.9,55.99,9772.0
2016-11-21 12:20:00,56.0,56.02,55.96,55.98,13625.0,56.0,56.02,55.96,55.98,13625.0
2016-11-21 12:25:00,55.98,56.01,55.94,55.96,12599.0,55.98,56.01,55.94,55.96,12599.0
2016-11-21 12:30:00,55.96,56.01,55.93,55.99,7016.0,55.96,56.01,55.93,55.99,7016.0
2016-11-21 12:35:00,55.99,56.01,55.98,56.0,6700.0,55.99,56.01,55.98,56.0,6700.0
2016-11-21 12:40:00,56.0,56.01,55.94,56.0,17619.0,56.0,56.01,55.94,56.0,17619.0
2016-11-21 12:45:00,55.98,56.01,55.94,55.99,12180.0,55.98,56.01,55.94,55.99,12180.0
2016-11-21 12:50:00,56.0,56.13,55.99,56.11,25699.0,56.0,56.13,55.99,56.11,25699.0
2016-11-21 12:55:00,56.11,56.24,56.1,56.24,14768.0,56.11,56.24,56.1,56.24,14768.0
2016-11-21 13:00:00,56.25,56.26,56.14,56.17,11763.0,56.25,56.26,56.14,56.17,11763.0
2016-11-21 13:05:00,56.14,56.21,56.13,56.18,11884.0,56.14,56.21,56.13,56.18,11884.0
2016-11-21 13:10:00,56.19,56.2,56.14,56.18,13262.0,56.19,56.2,56.14,56.18,13262.0
2016-11-21 13:15:00,56.2,56.23,56.13,56.22,14167.0,56.2,56.23,56.13,56.22,14167.0
2016-11-21 13:20:00,56.2,56.21,56.13,56.17,6147.0,56.2,56.21,56.13,56.17,6147.0
2016-11-21 13:25:00,56.16,56.18,56.12,56.14,17179.0,56.16,56.18,56.12,56.14,17179.0
2016-11-21 13:30:00,56.14,56.16,56.1,56.12,7411.0,56.14,56.16,56.1,56.12,7411.0
2016-11-21 13:35:00,56.1,56.16,56.1,56.16,7900.0,56.1,56.16,56.1,56.16,7900.0
2016-11-21 13:40:00,56.16,56.16,56.03,56.04,11098.0,56.16,56.16,56.03,56.04,11098.0
2016-11-21 13:45:00,56.05,56.05,55.95,55.98,7293.0,56.05,56.05,55.95,55.98,7293.0
2016-11-21 13:50:00,55.98,56.01,55.94,56.0,6726.0,55.98,56.01,55.94,56.0,6726.0
2016-11-21 13:55:00,55.98,56.02,55.92,55.94,13541.0,55.98,56.02,55.92,55.94,13541.0
2016-11-21 14:00:00,55.94,55.99,55.88,55.97,6000.0,55.94,55.99,55.88,55.97,6000.0
2016-11-21 14:05:00,55.97,56.01,55.95,55.97,7811.0,55.97,56.01,55.95,55.97,7811.0
2016-11-21 14:10:00,55.96,55.99,55.89,55.9,11705.0,55.96,55.99,55.89,55.9,11705.0
2016-11-21 14:15:00,55.89,55.91,55.83,55.84,13955.0,55.89,55.91,55.83,55.84,13955.0
2016-11-21 14:20:00,55.83,55.91,55.83,55.91,5800.0,55.83,55.91,55.83,55.91,5800.0
2016-11-21 14:25:00,55.89,55.96,55.86,55.9,15019.0,55.89,55.96,55.86,55.9,15019.0
2016-11-21 14:30:00,55.89,55.9,55.83,55.83,5516.0,55.89,55.9,55.83,55.83,5516.0
2016-11-21 14:35:00,55.85,55.85,55.75,55.81,8110.0,55.85,55.85,55.75,55.81,8110.0
2016-11-21 14:40:00,55.8,55.83,55.79,55.8,5667.0,55.8,55.83,55.79,55.8,5667.0
2016-11-21 14:45:00,55.82,55.84,55.79,55.83,12081.0,55.82,55.84,55.79,55.83,12081.0
2016-11-21 14:50:00,55.84,55.84,55.8,55.81,6500.0,55.84,55.84,55.8,55.81,6500.0
2016-11-21 14:55:00,55.81,55.83,55.81,55.82,5996.0,55.81,55.83,55.81,55.82,5996.0
2016-11-21 15:00:00,55.81,55.86,55.78,55.84,14457.0,55.81,55.86,55.78,55.84,14457.0
2016-11-21 15:05:00,55.84,55.85,55.83,55.85,6103.0,55.84,55.85,55.83,55.85,6103.0
2016-11-21 15:10:00,55.85,55.86,55.81,55.82,9433.0,55.85,55.86,55.81,55.82,9433.0
2016-11-21 15:15:00,55.82,55.83,55.8,55.81,9398.0,55.82,55.83,55.8,55.81,9398.0
2016-11-21 15:20:00,55.8,55.81,55.68,55.68,23668.0,55.8,55.81,55.68,55.68,23668.0
2016-11-21 15:25:00,55.67,55.68,55.64,55.67,15429.0,55.67,55.68,55.64,55.67,15429.0
2016-11-21 15:30:00,55.67,55.7,55.63,55.67,26616.0,55.67,55.7,55.63,55.67,26616.0
2016-11-21 15:35:00,55.67,55.68,55.62,55.66,83924.0,55.67,55.68,55.62,55.66,83924.0
2016-11-21 15:40:00,55.66,55.73,55.66,55.73,18071.0,55.66,55.73,55.66,55.73,18071.0
2016-11-21 15:45:00,55.72,55.75,55.72,55.73,18238.0,55.72,55.75,55.72,55.73,18238.0
2016-11-21 15:50:00,55.73,55.83,55.73,55.8,41245.0,55.73,55.83,55.73,55.8,41245.0
2016-11-21 15:55:00,55.79,55.81,55.75,55.79,106607.0,55.79,55.81,55.75,55.79,106607.0
2016-11-22 09:30:00,55.9,55.96,55.6,55.95,50122.0,55.9,55.96,55.6,55.95,50122.0
2016-11-22 09:35:00,55.98,56.49,55.98,56.3,80048.0,55.98,56.49,55.98,56.3,80048.0
2016-11-22 09:40:00,56.34,56.55,56.32,56.44,30586.0,56.34,56.55,56.32,56.44,30586.0
2016-11-22 09:45:00,56.45,56.82,56.44,56.72,18781.0,56.45,56.82,56.44,56.72,18781.0
2016-11-22 09:50:00,56.72,56.97,56.59,56.96,131701.0,56.72,56.97,56.59,56.96,131701.0
2016-11-22 09:55:00,56.97,57.2,56.95,57.06,50083.0,56.97,57.2,56.95,57.06,50083.0
2016-11-22 10:00:00,57.06,57.33,57.02,57.31,25544.0,57.06,57.33,57.02,57.31,25544.0
2016-11-22 10:05:00,57.34,57.46,57.28,57.28,16721.0,57.34,57.46,57.28,57.28,16721.0
2016-11-22 10:10:00,57.3,57.3,56.96,57.19,36350.0,57.3,57.3,56.96,57.19,36350.0
2016-11-22 10:15:00,57.23,57.28,57.16,57.2,33610.0,57.23,57.28,57.16,57.2,33610.0
2016-11-22 10:20:00,57.2,57.3,57.18,57.3,35539.0,57.2,57.3,57.18,57.3,35539.0
2016-11-22 10:25:00,57.31,57.42,57.29,57.29,43209.0,57.31,57.42,57.29,57.29,43209.0
2016-11-22 10:30:00,57.29,57.31,57.17,57.21,24250.0,57.29,57.31,57.17,57.21,24250.0
2016-11-22 10:35:00,57.22,57.46,57.21,57.37,28971.0,57.22,57.46,57.21,57.37,28971.0
2016-11-22 10:40:00,57.37,57.45,57.37,57.44,10221.0,57.37,57.45,57.37,57.44,10221.0
2016-11-22 10:45:00,57.44,57.44,57.3,57.35,17752.0,57.44,57.44,57.3,57.35,17752.0
2016-11-22 10:50:00,57.35,57.42,57.32,57.37,29873.0,57.35,57.42,57.32,57.37,29873.0
2016-11-22 10:55:00,57.34,57.34,57.27,57.3,27354.0,57.34,57.34,57.27,57.3,27354.0
2016-11-22 11:00:00,57.3,57.35,57.2,57.33,34821.0,57.3,57.35,57.2,57.33,34821.0
2016-11-22 11:05:00,57.34,57.39,57.32,57.34,25505.0,57.34,57.39,57.32,57.34,25505.0
2016-11-22 11:10:00,57.36,57.41,57.32,57.38,15589.0,57.36,57.41,57.32,57.38,15589.0
2016-11-22 11:15:00,57.39,57.47,57.39,57.45,32885.0,57.39,57.47,57.39,57.45,32885.0
2016-11-22 11:20:00,57.45,57.54,57.31,57.37,91169.0,57.45,57.54,57.31,57.37,91169.0
2016-11-22 11:25:00,57.37,57.44,57.33,57.33,21634.0,57.37,57.44,57.33,57.33,21634.0
2016-11-22 11:30:00,57.36,57.45,57.36,57.37,30770.0,57.36,57.45,57.36,57.37,30770.0
2016-11-22 11:35:00,57.4,57.44,57.36,57.42,44827.0,57.4,57.44,57.36,57.42,44827.0
2016-11-22 11:40:00,57.44,57.53,57.42,57.53,17156.0,57.44,57.53,57.42,57.53,17156.0
2016-11-22 11:45:00,57.55,57.83,57.55,57.75,75900.0,57.55,57.83,57.55,57.75,75900.0
2016-11-22 11:50:00,57.78,58.08,57.75,57.82,154750.0,57.78,58.08,57.75,57.82,154750.0
2016-11-22 11:55:00,57.78,57.98,57.78,57.93,16673.0,57.78,57.98,57.78,57.93,16673.0
2016-11-22 12:00:00,57.93,58.13,57.84,57.9,88463.0,57.93,58.13,57.84,57.9,88463.0
2016-11-22 12:05:00,57.88,58.0,57.81,57.89,48859.0,57.88,58.0,57.81,57.89,48859.0
2016-11-22 12:10:00,57.83,57.93,57.83,57.93,9857.0,57.83,57.93,57.83,57.93,9857.0
2016-11-22 12:15:00,57.95,58.13,57.93,58.09,50766.0,57.95,58.13,57.93,58.09,50766.0
2016-11-22 12:20:00,58.08,58.16,57.99,57.99,35900.0,58.08,58.16,57.99,57.99,35900.0
2016-11-22 12:25:00,57.97,57.97,57.84,57.91,10297.0,57.97,57.97,57.84,57.91,10297.0
2016-11-22 12:30:00,57.9,57.96,57.85,57.91,12991.0,57.9,57.96,57.85,57.91,12991.0
2016-11-22 12:35:00,57.94,58.04,57.94,58.02,4000.0,57.94,58.04,57.94,58.02,4000.0
2016-11-22 12:40:00,58.03,58.14,58.0,58.06,15850.0,58.03,58.14,58.0,58.06,15850.0
2016-11-22 12:45:00,58.09,58.12,57.92,58.1,39173.0,58.09,58.12,57.92,58.1,39173.0
2016-11-22 12:50:00,58.11,58.19,58.1,58.19,5602.0,58.11,58.19,58.1,58.19,5602.0
2016-11-22 12:55:00,58.19,58.32,58.12,58.23,51832.0,58.19,58.32,58.12,58.23,51832.0
2016-11-22 13:00:00,58.24,58.32,58.2,58.3,54434.0,58.24,58.32,58.2,58.3,54434.0
2016-11-22 13:05:00,58.31,58.32,58.17,58.18,11087.0,58.31,58.32,58.17,58.18,11087.0
2016-11-22 13:10:00,58.2,58.23,58.2,58.21,5000.0,58.2,58.23,58.2,58.21,5000.0
2016-11-22 13:15:00,58.2,58.28,58.19,58.26,12453.0,58.2,58.28,58.19,58.26,12453.0
2016-11-22 13:20:00,58.26,58.26,58.2,58.24,11047.0,58.26,58.26,58.2,58.24,11047.0
2016-11-22 13:25:00,58.26,58.29,58.15,58.19,13498.0,58.26,58.29,58.15,58.19,13498.0
2016-11-22 13:30:00,58.19,58.25,58.16,58.17,25628.0,58.19,58.25,58.16,58.17,25628.0
2016-11-22 13:35:00,58.17,58.23,58.16,58.16,8200.0,58.17,58.23,58.16,58.16,8200.0
2016-11-22 13:40:00,58.14,58.18,58.11,58.18,17339.0,58.14,58.18,58.11,58.18,17339.0
2016-11-22 13:45:00,58.18,58.21,58.16,58.19,10925.0,58.18,58.21,58.16,58.19,10925.0
2016-11-22 13:50:00,58.18,58.21,58.11,58.19,50920.0,58.18,58.21,58.11,58.19,50920.0
2016-11-22 13:55:00,58.18,58.26,57.98,58.06,39670.0,58.18,58.26,57.98,58.06,39670.0
2016-11-22 14:00:00,58.05,58.13,58.01,58.08,17661.0,58.05,58.13,58.01,58.08,17661.0
2016-11-22 14:05:00,58.1,58.19,58.03,58.17,12432.0,58.1,58.19,58.03,58.17,12432.0
2016-11-22 14:10:00,58.17,58.25,58.14,58.25,10099.0,58.17,58.25,58.14,58.25,10099.0
2016-11-22 14:15:00,58.25,58.32,58.24,58.27,17321.0,58.25,58.32,58.24,58.27,17321.0
2016-11-22 14:20:00,58.27,58.42,58.26,58.31,61652.0,58.27,58.42,58.26,58.31,61652.0
2016-11-22 14:25:00,58.3,58.36,58.28,58.33,15836.0,58.3,58.36,58.28,58.33,15836.0
2016-11-22 14:30:00,58.34,58.35,58.23,58.23,19706.0,58.34,58.35,58.23,58.23,19706.0
2016-11-22 14:35:00,58.23,58.26,58.16,58.16,11334.0,58.23,58.26,58.16,58.16,11334.0
2016-11-22 14:40:00,58.17,58.23,58.14,58.15,9947.0,58.17,58.23,58.14,58.15,9947.0
2016-11-22 14:45:00,58.16,58.21,58.14,58.18,10949.0,58.16,58.21,58.14,58.18,10949.0
2016-11-22 14:50:00,58.18,58.22,58.13,58.19,15030.0,58.18,58.22,58.13,58.19,15030.0
2016-11-22 14:55:00,58.19,58.25,58.15,58.15,10738.0,58.19,58.25,58.15,58.15,10738.0
2016-11-22 15:00:00,58.13,58.21,58.13,58.18,16862.0,58.13,58.21,58.13,58.18,16862.0
2016-11-22 15:05:00,58.18,58.27,58.17,58.25,13720.0,58.18,58.27,58.17,58.25,13720.0
2016-11-22 15:10:00,58.25,58.28,58.18,58.18,19989.0,58.25,58.28,58.18,58.18,19989.0
2016-11-22 15:15:00,58.16,58.19,58.09,58.09,16178.0,58.16,58.19,58.09,58.09,16178.0
2016-11-22 15:20:00,58.09,58.16,58.09,58.14,16639.0,58.09,58.16,58.09,58.14,16639.0
2016-11-22 15:25:00,58.14,58.17,58.11,58.11,21798.0,58.14,58.17,58.11,58.11,21798.0
2016-11-22 15:30:00,58.11,58.19,58.11,58.18,21322.0,58.11,58.19,58.11,58.18,21322.0
2016-11-22 15:35:00,58.19,58.26,58.16,58.26,27356.0,58.19,58.26,58.16,58.26,27356.0
2016-11-22 15:40:00,58.26,58.34,58.25,58.33,37106.0,58.26,58.34,58.25,58.33,37106.0
2016-11-22 15:45:00,58.32,58.35,58.3,58.34,46751.0,58.32,58.35,58.3,58.34,46751.0
2016-11-22 15:50:00,58.34,58.34,58.18,58.18,60225.0,58.34,58.34,58.18,58.18,60225.0
2016-11-22 15:55:00,58.18,58.31,58.17,58.24,104687.0,58.18,58.31,58.17,58.24,104687.0
2016-11-23 09:30:00,57.91,58.59,57.91,58.43,41830.0,57.91,58.59,57.91,58.43,41830.0
2016-11-23 09:35:00,58.41,58.54,58.3,58.41,20501.0,58.41,58.54,58.3,58.41,20501.0
2016-11-23 09:40:00,58.43,58.48,58.1,58.26,31221.0,58.43,58.48,58.1,58.26,31221.0
2016-11-23 09:45:00,58.26,58.32,58.2,58.21,20452.0,58.26,58.32,58.2,58.21,20452.0
2016-11-23 09:50:00,58.21,58.35,58.16,58.24,16358.0,58.21,58.35,58.16,58.24,16358.0
2016-11-23 09:55:00,58.28,58.54,58.28,58.54,16478.0,58.28,58.54,58.28,58.54,16478.0
2016-11-23 10:00:00,58.55,58.56,58.39,58.47,12825.0,58.55,58.56,58.39,58.47,12825.0
2016-11-23 10:05:00,58.44,58.57,58.35,58.56,21978.0,58.44,58.57,58.35,58.56,21978.0
2016-11-23 10:10:00,58.58,58.75,58.55,58.65,39153.0,58.58,58.75,58.55,58.65,39153.0
2016-11-23 10:15:00,58.65,58.83,58.65,58.82,32326.0,58.65,58.83,58.65,58.82,32326.0
2016-11-23 10:20:00,58.81,58.84,58.68,58.71,17031.0,58.81,58.84,58.68,58.71,17031.0
2016-11-23 10:25:00,58.69,58.77,58.63,58.73,16200.0,58.69,58.77,58.63,58.73,16200.0
2016-11-23 10:30:00,58.75,58.84,58.63,58.63,14170.0,58.75,58.84,58.63,58.63,14170.0
2016-11-23 10:35:00,58.63,58.72,58.6,58.67,14402.0,58.63,58.72,58.6,58.67,14402.0
2016-11-23 10:40:00,58.64,58.68,58.61,58.64,7771.0,58.64,58.68,58.61,58.64,7771.0
2016-11-23 10:45:00,58.64,58.7,58.62,58.68,8706.0,58.64,58.7,58.62,58.68,8706.0
2016-11-23 10:50:00,58.68,58.73,58.61,58.67,12133.0,58.68,58.73,58.61,58.67,12133.0
2016-11-23 10:55:00,58.65,58.79,58.64,58.79,18754.0,58.65,58.79,58.64,58.79,18754.0
2016-11-23 11:00:00,58.79,58.98,58.79,58.93,44204.0,58.79,58.98,58.79,58.93,44204.0
2016-11-23 11:05:00,58.93,58.95,58.74,58.78,19818.0,58.93,58.95,58.74,58.78,19818.0
2016-11-23 11:10:00,58.77,58.82,58.73,58.79,15269.0,58.77,58.82,58.73,58.79,15269.0
2016-11-23 11:15:00,58.81,58.82,58.63,58.63,14161.0,58.81,58.82,58.63,58.63,14161.0
2016-11-23 11:20:00,58.65,58.65,58.52,58.54,11067.0,58.65,58.65,58.52,58.54,11067.0
2016-11-23 11:25:00,58.53,58.55,58.39,58.4,23293.0,58.53,58.55,58.39,58.4,23293.0
2016-11-23 11:30:00,58.39,58.39,58.29,58.3,19175.0,58.39,58.39,58.29,58.3,19175.0
2016-11-23 11:35:00,58.29,58.29,58.15,58.25,13673.0,58.29,58.29,58.15,58.25,13673.0
2016-11-23 11:40:00,58.24,58.24,58.12,58.14,12110.0,58.24,58.24,58.12,58.14,12110.0
2016-11-23 11:45:00,58.14,58.26,58.11,58.25,15730.0,58.14,58.26,58.11,58.25,15730.0
2016-11-23 11:50:00,58.23,58.26,58.17,58.25,12200.0,58.23,58.26,58.17,58.25,12200.0
2016-11-23 11:55:00,58.25,58.27,58.19,58.25,13200.0,58.25,58.27,58.19,58.25,13200.0
2016-11-23 12:00:00,58.26,58.27,58.16,58.21,7884.0,58.26,58.27,58.16,58.21,7884.0
2016-11-23 12:05:00,58.21,58.26,58.16,58.25,12360.0,58.21,58.26,58.16,58.25,12360.0
2016-11-23 12:10:00,58.26,58.26,58.21,58.23,9529.0,58.26,58.26,58.21,58.23,9529.0
2016-11-23 12:15:00,58.23,58.35,58.23,58.3,10784.0,58.23,58.35,58.23,58.3,10784.0
2016-11-23 12:20:00,58.31,58.36,58.28,58.36,12825.0,58.31,58.36,58.28,58.36,12825.0
2016-11-23 12:25:00,58.34,58.4,58.33,58.35,21300.0,58.34,58.4,58.33,58.35,21300.0
2016-11-23 12:30:00,58.35,58.36,58.23,58.31,8800.0,58.35,58.36,58.23,58.31,8800.0
2016-11-23 12:35:00,58.29,58.36,58.28,58.34,5948.0,58.29,58.36,58.28,58.34,5948.0
2016-11-23 12:40:00,58.33,58.36,58.3,58.35,4949.0,58.33,58.36,58.3,58.35,4949.0
2016-11-23 12:45:00,58.34,58.35,58.25,58.28,4900.0,58.34,58.35,58.25,58.28,4900.0
2016-11-23 12:50:00,58.29,58.34,58.26,58.29,10603.0,58.29,58.34,58.26,58.29,10603.0
2016-11-23 12:55:00,58.27,58.35,58.26,58.33,15262.0,58.27,58.35,58.26,58.33,15262.0
2016-11-23 13:00:00,58.34,58.36,58.28,58.3,13052.0,58.34,58.36,58.28,58.3,13052.0
2016-11-23 13:05:00,58.28,58.31,58.26,58.31,9078.0,58.28,58.31,58.26,58.31,9078.0
2016-11-23 13:10:00,58.3,58.33,58.29,58.33,19708.0,58.3,58.33,58.29,58.33,19708.0
2016-11-23 13:15:00,58.32,58.36,58.29,58.35,11500.0,58.32,58.36,58.29,58.35,11500.0
2016-11-23 13:20:00,58.35,58.35,58.27,58.3,4500.0,58.35,58.35,58.27,58.3,4500.0
2016-11-23 13:25:00,58.3,58.33,58.25,58.26,6100.0,58.3,58.33,58.25,58.26,6100.0
2016-11-23 13:30:00,58.28,58.28,58.2,58.21,3500.0,58.28,58.28,58.2,58.21,3500.0
2016-11-23 13:35:00,58.19,58.2,58.11,58.13,3400.0,58.19,58.2,58.11,58.13,3400.0
2016-11-23 13:40:00,58.12,58.18,58.11,58.12,7400.0,58.12,58.18,58.11,58.12,7400.0
2016-11-23 13:45:00,58.11,58.11,58.05,58.07,3700.0,58.11,58.11,58.05,58.07,3700.0
2016-11-23 13:50:00,58.09,58.15,58.07,58.15,12198.0,58.09,58.15,58.07,58.15,12198.0
2016-11-23 13:55:00,58.14,58.15,58.11,58.12,6332.0,58.14,58.15,58.11,58.12,6332.0
2016-11-23 14:00:00,58.12,58.13,58.1,58.1,3100.0,58.12,58.13,58.1,58.1,3100.0
2016-11-23 14:05:00,58.11,58.16,58.09,58.09,8871.0,58.11,58.16,58.09,58.09,8871.0
2016-11-23 14:10:00,58.11,58.11,58.04,58.07,4300.0,58.11,58.11,58.04,58.07,4300.0
2016-11-23 14:15:00,58.08,58.11,58.06,58.09,7322.0,58.08,58.11,58.06,58.09,7322.0
2016-11-23 14:20:00,58.09,58.12,58.06,58.06,3400.0,58.09,58.12,58.06,58.06,3400.0
2016-11-23 14:25:00,58.03,58.08,58.01,58.01,5200.0,58.03,58.08,58.01,58.01,5200.0
2016-11-23 14:30:00,58.05,58.09,58.02,58.09,4376.0,58.05,58.09,58.02,58.09,4376.0
2016-11-23 14:35:00,58.06,58.07,57.94,57.94,18028.0,58.06,58.07,57.94,57.94,18028.0
2016-11-23 14:40:00,57.92,57.97,57.9,57.9,10000.0,57.92,57.97,57.9,57.9,10000.0
2016-11-23 14:45:00,57.89,57.9,57.83,57.84,8622.0,57.89,57.9,57.83,57.84,8622.0
2016-11-23 14:50:00,57.82,57.83,57.78,57.79,11946.0,57.82,57.83,57.78,57.79,11946.0
2016-11-23 14:55:00,57.8,57.8,57.62,57.67,18874.0,57.8,57.8,57.62,57.67,18874.0
2016-11-23 15:00:00,57.67,57.68,57.59,57.59,11738.0,57.67,57.68,57.59,57.59,11738.0
2016-11-23 15:05:00,57.61,57.63,57.57,57.6,12100.0,57.61,57.63,57.57,57.6,12100.0
2016-11-23 15:10:00,57.6,57.61,57.5,57.6,27839.0,57.6,57.61,57.5,57.6,27839.0
2016-11-23 15:15:00,57.6,57.74,57.6,57.71,9200.0,57.6,57.74,57.6,57.71,9200.0
2016-11-23 15:20:00,57.7,57.73,57.69,57.72,16007.0,57.7,57.73,57.69,57.72,16007.0
2016-11-23 15:25:00,57.72,57.72,57.69,57.71,10100.0,57.72,57.72,57.69,57.71,10100.0
2016-11-23 15:30:00,57.72,57.81,57.72,57.81,9829.0,57.72,57.81,57.72,57.81,9829.0
2016-11-23 15:35:00,57.81,57.81,57.79,57.81,5500.0,57.81,57.81,57.79,57.81,5500.0
2016-11-23 15:40:00,57.81,57.88,57.76,57.87,18381.0,57.81,57.88,57.76,57.87,18381.0
2016-11-23 15:45:00,57.86,57.95,57.85,57.9,15410.0,57.86,57.95,57.85,57.9,15410.0
2016-11-23 15:50:00,57.9,57.99,57.89,57.98,22719.0,57.9,57.99,57.89,57.98,22719.0
2016-11-23 15:55:00,57.96,57.97,57.89,57.91,32533.0,57.96,57.97,57.89,57.91,32533.0
2016-11-25 09:30:00,58.44,58.44,58.07,58.18,10591.0,58.44,58.44,58.07,58.18,10591.0
2016-11-25 09:35:00,58.1,58.35,58.09,58.35,11947.0,58.1,58.35,58.09,58.35,11947.0
2016-11-25 09:40:00,58.24,58.56,58.24,58.56,10706.0,58.24,58.56,58.24,58.56,10706.0
2016-11-25 09:45:00,58.52,58.52,58.37,58.46,6120.0,58.52,58.52,58.37,58.46,6120.0
2016-11-25 09:50:00,58.46,58.46,58.36,58.45,8500.0,58.46,58.46,58.36,58.45,8500.0
2016-11-25 09:55:00,58.45,58.45,58.24,58.26,6400.0,58.45,58.45,58.24,58.26,6400.0
2016-11-25 10:00:00,58.32,58.5,58.29,58.43,10043.0,58.32,58.5,58.29,58.43,10043.0
2016-11-25 10:05:00,58.42,58.43,58.3,58.39,3629.0,58.42,58.43,58.3,58.39,3629.0
2016-11-25 10:10:00,58.39,58.49,58.36,58.36,23570.0,58.39,58.49,58.36,58.36,23570.0
2016-11-25 10:15:00,58.36,58.45,58.36,58.42,5249.0,58.36,58.45,58.36,58.42,5249.0
2016-11-25 10:20:00,58.41,58.44,58.33,58.4,8515.0,58.41,58.44,58.33,58.4,8515.0
2016-11-25 10:25:00,58.4,58.42,58.3,58.3,1560.0,58.4,58.42,58.3,58.3,1560.0
2016-11-25 10:30:00,58.33,58.34,58.2,58.25,3389.0,58.33,58.34,58.2,58.25,3389.0
2016-11-25 10:35:00,58.21,58.24,58.17,58.23,6906.0,58.21,58.24,58.17,58.23,6906.0
2016-11-25 10:40:00,58.23,58.29,58.18,58.2,6580.0,58.23,58.29,58.18,58.2,6580.0
2016-11-25 10:45:00,58.18,58.18,58.06,58.09,3783.0,58.18,58.18,58.06,58.09,3783.0
2016-11-25 10:50:00,58.09,58.13,58.04,58.05,9000.0,58.09,58.13,58.04,58.05,9000.0
2016-11-25 10:55:00,58.06,58.14,57.95,57.95,21671.0,58.06,58.14,57.95,57.95,21671.0
2016-11-25 11:00:00,57.95,58.04,57.86,58.04,11972.0,57.95,58.04,57.86,58.04,11972.0
2016-11-25 11:05:00,58.01,58.03,58.0,58.02,1400.0,58.01,58.03,58.0,58.02,1400.0
2016-11-25 11:10:00,58.01,58.01,57.8,57.81,16065.0,58.01,58.01,57.8,57.81,16065.0
2016-11-25 11:15:00,57.77,57.77,57.71,57.77,6963.0,57.77,57.77,57.71,57.77,6963.0
2016-11-25 11:20:00,57.82,57.82,57.7,57.78,3500.0,57.82,57.82,57.7,57.78,3500.0
2016-11-25 11:25:00,57.78,57.88,57.78,57.87,4400.0,57.78,57.88,57.78,57.87,4400.0
2016-11-25 11:30:00,57.87,57.96,57.87,57.95,6407.0,57.87,57.96,57.87,57.95,6407.0
2016-11-25 11:35:00,57.97,58.0,57.86,57.9,4928.0,57.97,58.0,57.86,57.9,4928.0
2016-11-25 11:40:00,57.93,57.95,57.9,57.91,1500.0,57.93,57.95,57.9,57.91,1500.0
2016-11-25 11:45:00,57.9,57.93,57.88,57.92,3400.0,57.9,57.93,57.88,57.92,3400.0
2016-11-25 11:50:00,57.92,58.0,57.91,58.0,6007.0,57.92,58.0,57.91,58.0,6007.0
2016-11-25 11:55:00,57.99,58.02,57.94,57.94,3863.0,57.99,58.02,57.94,57.94,3863.0
2016-11-25 12:00:00,57.93,57.93,57.88,57.9,3800.0,57.93,57.93,57.88,57.9,3800.0
2016-11-25 12:05:00,57.9,58.0,57.9,57.98,9603.0,57.9,58.0,57.9,57.98,9603.0
2016-11-25 12:10:00,58.0,58.0,57.92,57.94,4457.0,58.0,58.0,57.92,57.94,4457.0
2016-11-25 12:15:00,57.94,57.98,57.85,57.95,10000.0,57.94,57.98,57.85,57.95,10000.0
2016-11-25 12:20:00,57.94,57.94,57.85,57.91,11241.0,57.94,57.94,57.85,57.91,11241.0
2016-11-25 12:25:00,57.91,57.94,57.82,57.85,7812.0,57.91,57.94,57.82,57.85,7812.0
2016-11-25 12:30:00,57.82,57.9,57.82,57.85,11521.0,57.82,57.9,57.82,57.85,11521.0
2016-11-25 12:35:00,57.85,57.85,57.8,57.82,8889.0,57.85,57.85,57.8,57.82,8889.0
2016-11-25 12:40:00,57.83,57.83,57.75,57.78,11683.0,57.83,57.83,57.75,57.78,11683.0
2016-11-25 12:45:00,57.78,57.82,57.75,57.79,11161.0,57.78,57.82,57.75,57.79,11161.0
2016-11-25 12:50:00,57.8,57.89,57.78,57.89,14284.0,57.8,57.89,57.78,57.89,14284.0
2016-11-25 12:55:00,57.87,58.0,57.87,57.99,56895.0,57.87,58.0,57.87,57.99,56895.0
2016-11-28 09:30:00,57.7,58.09,57.62,57.66,27760.0,57.7,58.09,57.62,57.66,27760.0
2016-11-28 09:35:00,57.58,57.71,57.33,57.5,23582.0,57.58,57.71,57.33,57.5,23582.0
2016-11-28 09:40:00,57.49,57.71,57.48,57.55,9800.0,57.49,57.71,57.48,57.55,9800.0
2016-11-28 09:45:00,57.55,57.75,57.5,57.51,11504.0,57.55,57.75,57.5,57.51,11504.0
2016-11-28 09:50:00,57.57,57.74,57.57,57.6,13583.0,57.57,57.74,57.57,57.6,13583.0
2016-11-28 09:55:00,57.59,57.7,57.46,57.6,11031.0,57.59,57.7,57.46,57.6,11031.0
2016-11-28 10:00:00,57.56,57.75,57.47,57.73,25793.0,57.56,57.75,57.47,57.73,25793.0
2016-11-28 10:05:00,57.71,57.84,57.7,57.81,19733.0,57.71,57.84,57.7,57.81,19733.0
2016-11-28 10:10:00,57.8,57.82,57.53,57.7,12242.0,57.8,57.82,57.53,57.7,12242.0
2016-11-28 10:15:00,57.65,57.81,57.65,57.65,8752.0,57.65,57.81,57.65,57.65,8752.0
2016-11-28 10:20:00,57.67,57.74,57.6,57.66,5745.0,57.67,57.74,57.6,57.66,5745.0
2016-11-28 10:25:00,57.68,57.69,57.59,57.69,6800.0,57.68,57.69,57.59,57.69,6800.0
2016-11-28 10:30:00,57.65,57.7,57.61,57.65,7268.0,57.65,57.7,57.61,57.65,7268.0
2016-11-28 10:35:00,57.62,57.67,57.56,57.56,7700.0,57.62,57.67,57.56,57.56,7700.0
2016-11-28 10:40:00,57.56,57.69,57.54,57.63,10900.0,57.56,57.69,57.54,57.63,10900.0
2016-11-28 10:45:00,57.62,57.62,57.53,57.53,6300.0,57.62,57.62,57.53,57.53,6300.0
2016-11-28 10:50:00,57.51,57.51,57.34,57.39,19217.0,57.51,57.51,57.34,57.39,19217.0
2016-11-28 10:55:00,57.38,57.38,56.64,56.67,85651.0,57.38,57.38,56.64,56.67,85651.0
2016-11-28 11:00:00,56.62,57.02,56.6,57.0,73073.0,56.62,57.02,56.6,57.0,73073.0
2016-11-28 11:05:00,57.0,57.01,56.72,56.84,40973.0,57.0,57.01,56.72,56.84,40973.0
2016-11-28 11:10:00,56.86,56.92,56.63,56.65,31512.0,56.86,56.92,56.63,56.65,31512.0
2016-11-28 11:15:00,56.65,56.78,56.64,56.71,16075.0,56.65,56.78,56.64,56.71,16075.0
2016-11-28 11:20:00,56.71,56.78,56.64,56.77,9000.0,56.71,56.78,56.64,56.77,9000.0
2016-11-28 11:25:00,56.75,56.9,56.73,56.9,7715.0,56.75,56.9,56.73,56.9,7715.0
2016-11-28 11:30:00,56.91,57.0,56.89,56.97,7779.0,56.91,57.0,56.89,56.97,7779.0
2016-11-28 11:35:00,56.97,57.05,56.92,56.99,11808.0,56.97,57.05,56.92,56.99,11808.0
2016-11-28 11:40:00,56.99,57.23,56.92,56.98,32674.0,56.99,57.23,56.92,56.98,32674.0
2016-11-28 11:45:00,56.97,57.03,56.78,56.82,24500.0,56.97,57.03,56.78,56.82,24500.0
2016-11-28 11:50:00,56.82,56.87,56.79,56.84,23508.0,56.82,56.87,56.79,56.84,23508.0
2016-11-28 11:55:00,56.8,56.9,56.77,56.88,21426.0,56.8,56.9,56.77,56.88,21426.0
2016-11-28 12:00:00,56.9,56.93,56.86,56.9,6043.0,56.9,56.93,56.86,56.9,6043.0
2016-11-28 12:05:00,56.9,57.05,56.9,57.02,10039.0,56.9,57.05,56.9,57.02,10039.0
2016-11-28 12:10:00,57.01,57.03,56.93,57.01,6120.0,57.01,57.03,56.93,57.01,6120.0
2016-11-28 12:15:00,57.0,57.07,56.98,57.0,10426.0,57.0,57.07,56.98,57.0,10426.0
2016-11-28 12:20:00,57.02,57.11,57.02,57.02,4270.0,57.02,57.11,57.02,57.02,4270.0
2016-11-28 12:25:00,57.01,57.03,56.99,57.03,4575.0,57.01,57.03,56.99,57.03,4575.0
2016-11-28 12:30:00,57.03,57.13,57.02,57.1,7610.0,57.03,57.13,57.02,57.1,7610.0
2016-11-28 12:35:00,57.08,57.1,57.01,57.03,5238.0,57.08,57.1,57.01,57.03,5238.0
2016-11-28 12:40:00,57.04,57.07,57.01,57.06,6530.0,57.04,57.07,57.01,57.06,6530.0
2016-11-28 12:45:00,57.06,57.08,57.0,57.02,8655.0,57.06,57.08,57.0,57.02,8655.0
2016-11-28 12:50:00,57.0,57.01,56.92,56.94,3289.0,57.0,57.01,56.92,56.94,3289.0
2016-11-28 12:55:00,56.95,56.98,56.94,56.98,3723.0,56.95,56.98,56.94,56.98,3723.0
2016-11-28 13:00:00,56.95,56.97,56.91,56.92,5035.0,56.95,56.97,56.91,56.92,5035.0
2016-11-28 13:05:00,56.91,56.91,56.83,56.89,5900.0,56.91,56.91,56.83,56.89,5900.0
2016-11-28 13:10:00,56.91,56.95,56.89,56.95,11570.0,56.91,56.95,56.89,56.95,11570.0
2016-11-28 13:15:00,56.93,57.07,56.92,57.06,11568.0,56.93,57.07,56.92,57.06,11568.0
2016-11-28 13:20:00,57.07,57.11,57.03,57.08,3800.0,57.07,57.11,57.03,57.08,3800.0
2016-11-28 13:25:00,57.06,57.18,57.05,57.13,10258.0,57.06,57.18,57.05,57.13,10258.0
2016-11-28 13:30:00,57.12,57.16,57.1,57.14,3698.0,57.12,57.16,57.1,57.14,3698.0
2016-11-28 13:35:00,57.15,57.19,57.08,57.19,8047.0,57.15,57.19,57.08,57.19,8047.0
2016-11-28 13:40:00,57.2,57.21,57.16,57.17,3186.0,57.2,57.21,57.16,57.17,3186.0
2016-11-28 13:45:00,57.17,57.23,57.14,57.23,4764.0,57.17,57.23,57.14,57.23,4764.0
2016-11-28 13:50:00,57.2,57.22,57.14,57.14,10090.0,57.2,57.22,57.14,57.14,10090.0
2016-11-28 13:55:00,57.15,57.27,57.15,57.2,9382.0,57.15,57.27,57.15,57.2,9382.0
2016-11-28 14:00:00,57.2,57.31,57.19,57.28,10315.0,57.2,57.31,57.19,57.28,10315.0
2016-11-28 14:05:00,57.29,57.34,57.27,57.34,5990.0,57.29,57.34,57.27,57.34,5990.0
2016-11-28 14:10:00,57.31,57.31,57.22,57.23,13843.0,57.31,57.31,57.22,57.23,13843.0
2016-11-28 14:15:00,57.24,57.35,57.22,57.32,6000.0,57.24,57.35,57.22,57.32,6000.0
2016-11-28 14:20:00,57.34,57.35,57.29,57.31,6525.0,57.34,57.35,57.29,57.31,6525.0
2016-11-28 14:25:00,57.32,57.33,57.23,57.26,9187.0,57.32,57.33,57.23,57.26,9187.0
2016-11-28 14:30:00,57.27,57.33,57.22,57.3,9750.0,57.27,57.33,57.22,57.3,9750.0
2016-11-28 14:35:00,57.3,57.41,57.25,57.36,14144.0,57.3,57.41,57.25,57.36,14144.0
2016-11-28 14:40:00,57.36,57.41,57.34,57.38,7700.0,57.36,57.41,57.34,57.38,7700.0
2016-11-28 14:45:00,57.37,57.39,57.34,57.37,5998.0,57.37,57.39,57.34,57.37,5998.0
2016-11-28 14:50:00,57.36,57.38,57.3,57.3,8647.0,57.36,57.38,57.3,57.3,8647.0
2016-11-28 14:55:00,57.29,57.36,57.28,57.32,7400.0,57.29,57.36,57.28,57.32,7400.0
2016-11-28 15:00:00,57.3,57.34,57.3,57.3,8553.0,57.3,57.34,57.3,57.3,8553.0
2016-11-28 15:05:00,57.3,57.39,57.29,57.36,12474.0,57.3,57.39,57.29,57.36,12474.0
2016-11-28 15:10:00,57.35,57.35,57.31,57.32,6743.0,57.35,57.35,57.31,57.32,6743.0
2016-11-28 15:15:00,57.31,57.35,57.28,57.31,8400.0,57.31,57.35,57.28,57.31,8400.0
2016-11-28 15:20:00,57.3,57.3,57.25,57.25,6100.0,57.3,57.3,57.25,57.25,6100.0
2016-11-28 15:25:00,57.25,57.3,57.14,57.16,65337.0,57.25,57.3,57.14,57.16,65337.0
2016-11-28 15:30:00,57.17,57.29,57.15,57.22,44633.0,57.17,57.29,57.15,57.22,44633.0
2016-11-28 15:35:00,57.21,57.27,57.15,57.17,50648.0,57.21,57.27,57.15,57.17,50648.0
2016-11-28 15:40:00,57.17,57.24,57.16,57.22,41498.0,57.17,57.24,57.16,57.22,41498.0
2016-11-28 15:45:00,57.22,57.26,57.21,57.23,25261.0,57.22,57.26,57.21,57.23,25261.0
2016-11-28 15:50:00,57.21,57.24,57.17,57.24,31132.0,57.21,57.24,57.17,57.24,31132.0
2016-11-28 15:55:00,57.24,57.27,57.21,57.22,44896.0,57.24,57.27,57.21,57.22,44896.0
2016-11-29 09:30:00,57.48,57.63,57.09,57.26,32478.0,57.48,57.63,57.09,57.26,32478.0
2016-11-29 09:35:00,57.23,57.6,57.17,57.54,21437.0,57.23,57.6,57.17,57.54,21437.0
2016-11-29 09:40:00,57.56,57.66,57.33,57.61,25976.0,57.56,57.66,57.33,57.61,25976.0
2016-11-29 09:45:00,57.57,57.9,57.5,57.9,54558.0,57.57,57.9,57.5,57.9,54558.0
2016-11-29 09:50:00,57.86,58.1,57.81,58.05,86484.0,57.86,58.1,57.81,58.05,86484.0
2016-11-29 09:55:00,58.02,58.3,57.96,58.18,80378.0,58.02,58.3,57.96,58.18,80378.0
2016-11-29 10:00:00,58.2,58.32,58.12,58.23,18265.0,58.2,58.32,58.12,58.23,18265.0
2016-11-29 10:05:00,58.28,58.5,58.25,58.39,45166.0,58.28,58.5,58.25,58.39,45166.0
2016-11-29 10:10:00,58.37,58.47,58.04,58.06,77247.0,58.37,58.47,58.04,58.06,77247.0
2016-11-29 10:15:00,58.08,58.15,58.0,58.13,32690.0,58.08,58.15,58.0,58.13,32690.0
2016-11-29 10:20:00,58.13,58.15,58.02,58.09,63582.0,58.13,58.15,58.02,58.09,63582.0
2016-11-29 10:25:00,58.1,58.25,58.04,58.04,75975.0,58.1,58.25,58.04,58.04,75975.0
2016-11-29 10:30:00,58.04,58.2,58.01,58.19,19183.0,58.04,58.2,58.01,58.19,19183.0
2016-11-29 10:35:00,58.18,58.18,58.12,58.14,9310.0,58.18,58.18,58.12,58.14,9310.0
2016-11-29 10:40:00,58.12,58.2,58.12,58.19,10800.0,58.12,58.2,58.12,58.19,10800.0
2016-11-29 10:45:00,58.2,58.32,58.15,58.32,31258.0,58.2,58.32,58.15,58.32,31258.0
2016-11-29 10:50:00,58.29,58.53,58.29,58.44,85407.0,58.29,58.53,58.29,58.44,85407.0
2016-11-29 10:55:00,58.41,58.53,58.31,58.42,42217.0,58.41,58.53,58.31,58.42,42217.0
2016-11-29 11:00:00,58.43,58.47,58.37,58.39,48512.0,58.43,58.47,58.37,58.39,48512.0
2016-11-29 11:05:00,58.4,58.43,58.22,58.27,35377.0,58.4,58.43,58.22,58.27,35377.0
2016-11-29 11:10:00,58.26,58.31,58.15,58.18,35830.0,58.26,58.31,58.15,58.18,35830.0
2016-11-29 11:15:00,58.19,58.37,58.16,58.37,40964.0,58.19,58.37,58.16,58.37,40964.0
2016-11-29 11:20:00,58.35,58.36,58.25,58.28,48607.0,58.35,58.36,58.25,58.28,48607.0
2016-11-29 11:25:00,58.26,58.35,58.22,58.35,13404.0,58.26,58.35,58.22,58.35,13404.0
2016-11-29 11:30:00,58.34,58.43,58.31,58.42,19749.0,58.34,58.43,58.31,58.42,19749.0
2016-11-29 11:35:00,58.43,58.45,58.36,58.36,16833.0,58.43,58.45,58.36,58.36,16833.0
2016-11-29 11:40:00,58.36,58.45,58.34,58.45,8917.0,58.36,58.45,58.34,58.45,8917.0
2016-11-29 11:45:00,58.43,58.49,58.41,58.48,14629.0,58.43,58.49,58.41,58.48,14629.0
2016-11-29 11:50:00,58.47,58.47,58.3,58.31,10728.0,58.47,58.47,58.3,58.31,10728.0
2016-11-29 11:55:00,58.32,58.33,58.27,58.31,19132.0,58.32,58.33,58.27,58.31,19132.0
2016-11-29 12:00:00,58.29,58.31,58.18,58.21,17550.0,58.29,58.31,58.18,58.21,17550.0
2016-11-29 12:05:00,58.21,58.22,58.12,58.17,42570.0,58.21,58.22,58.12,58.17,42570.0
2016-11-29 12:10:00,58.17,58.2,58.14,58.19,19389.0,58.17,58.2,58.14,58.19,19389.0
2016-11-29 12:15:00,58.19,58.24,58.16,58.22,12843.0,58.19,58.24,58.16,58.22,12843.0
2016-11-29 12:20:00,58.23,58.23,58.13,58.14,22666.0,58.23,58.23,58.13,58.14,22666.0
2016-11-29 12:25:00,58.15,58.29,58.15,58.23,16545.0,58.15,58.29,58.15,58.23,16545.0
2016-11-29 12:30:00,58.25,58.39,58.23,58.39,13568.0,58.25,58.39,58.23,58.39,13568.0
2016-11-29 12:35:00,58.39,58.39,58.27,58.32,13050.0,58.39,58.39,58.27,58.32,13050.0
2016-11-29 12:40:00,58.33,58.44,58.3,58.44,18353.0,58.33,58.44,58.3,58.44,18353.0
2016-11-29 12:45:00,58.43,58.46,58.34,58.36,14954.0,58.43,58.46,58.34,58.36,14954.0
2016-11-29 12:50:00,58.37,58.37,58.29,58.36,17405.0,58.37,58.37,58.29,58.36,17405.0
2016-11-29 12:55:00,58.36,58.4,58.34,58.34,13380.0,58.36,58.4,58.34,58.34,13380.0
2016-11-29 13:00:00,58.33,58.33,58.23,58.26,10702.0,58.33,58.33,58.23,58.26,10702.0
2016-11-29 13:05:00,58.27,58.32,58.23,58.32,17611.0,58.27,58.32,58.23,58.32,17611.0
2016-11-29 13:10:00,58.31,58.43,58.31,58.42,10975.0,58.31,58.43,58.31,58.42,10975.0
2016-11-29 13:15:00,58.42,58.48,58.4,58.47,23416.0,58.42,58.48,58.4,58.47,23416.0
2016-11-29 13:20:00,58.46,58.58,58.44,58.57,60020.0,58.46,58.58,58.44,58.57,60020.0
2016-11-29 13:25:00,58.56,58.62,58.55,58.62,24213.0,58.56,58.62,58.55,58.62,24213.0
2016-11-29 13:30:00,58.61,58.68,58.45,58.68,97739.0,58.61,58.68,58.45,58.68,97739.0
2016-11-29 13:35:00,58.66,58.72,58.63,58.72,18970.0,58.66,58.72,58.63,58.72,18970.0
2016-11-29 13:40:00,58.71,58.72,58.64,58.68,10800.0,58.71,58.72,58.64,58.68,10800.0
2016-11-29 13:45:00,58.66,58.69,58.6,58.65,27583.0,58.66,58.69,58.6,58.65,27583.0
2016-11-29 13:50:00,58.66,58.75,58.64,58.72,39779.0,58.66,58.75,58.64,58.72,39779.0
2016-11-29 13:55:00,58.72,58.75,58.61,58.61,30115.0,58.72,58.75,58.61,58.61,30115.0
2016-11-29 14:00:00,58.6,58.68,58.55,58.65,24397.0,58.6,58.68,58.55,58.65,24397.0
2016-11-29 14:05:00,58.65,58.7,58.59,58.63,31985.0,58.65,58.7,58.59,58.63,31985.0
2016-11-29 14:10:00,58.62,58.69,58.61,58.67,18552.0,58.62,58.69,58.61,58.67,18552.0
2016-11-29 14:15:00,58.65,58.65,58.37,58.37,128730.0,58.65,58.65,58.37,58.37,128730.0
2016-11-29 14:20:00,58.38,58.46,58.36,58.38,15135.0,58.38,58.46,58.36,58.38,15135.0
2016-11-29 14:25:00,58.38,58.38,58.29,58.34,13174.0,58.38,58.38,58.29,58.34,13174.0
2016-11-29 14:30:00,58.35,58.35,58.29,58.29,17913.0,58.35,58.35,58.29,58.29,17913.0
2016-11-29 14:35:00,58.31,58.33,58.3,58.3,12669.0,58.31,58.33,58.3,58.3,12669.0
2016-11-29 14:40:00,58.3,58.43,58.3,58.39,15058.0,58.3,58.43,58.3,58.39,15058.0
2016-11-29 14:45:00,58.41,58.43,58.39,58.41,14761.0,58.41,58.43,58.39,58.41,14761.0
2016-11-29 14:50:00,58.42,58.59,58.42,58.59,29189.0,58.42,58.59,58.42,58.59,29189.0
2016-11-29 14:55:00,58.58,58.62,58.56,58.6,18644.0,58.58,58.62,58.56,58.6,18644.0
2016-11-29 15:00:00,58.6,58.61,58.36,58.39,34344.0,58.6,58.61,58.36,58.39,34344.0
2016-11-29 15:05:00,58.39,58.44,58.3,58.3,19229.0,58.39,58.44,58.3,58.3,19229.0
2016-11-29 15:10:00,58.31,58.51,58.3,58.46,26274.0,58.31,58.51,58.3,58.46,26274.0
2016-11-29 15:15:00,58.46,58.5,58.44,58.5,15684.0,58.46,58.5,58.44,58.5,15684.0
2016-11-29 15:20:00,58.51,58.55,58.47,58.55,14600.0,58.51,58.55,58.47,58.55,14600.0
2016-11-29 15:25:00,58.55,58.57,58.53,58.56,17080.0,58.55,58.57,58.53,58.56,17080.0
2016-11-29 15:30:00,58.56,58.6,58.51,58.54,28421.0,58.56,58.6,58.51,58.54,28421.0
2016-11-29 15:35:00,58.54,58.57,58.45,58.45,24627.0,58.54,58.57,58.45,58.45,24627.0
2016-11-29 15:40:00,58.46,58.52,58.38,58.4,37800.0,58.46,58.52,58.38,58.4,37800.0
2016-11-29 15:45:00,58.4,58.41,58.34,58.37,48638.0,58.4,58.41,58.34,58.37,48638.0
2016-11-29 15:50:00,58.35,58.36,58.29,58.35,82390.0,58.35,58.36,58.29,58.35,82390.0
2016-11-29 15:55:00,58.35,58.37,58.27,58.32,173919.0,58.35,58.37,58.27,58.32,173919.0
2016-11-30 09:30:00,58.48,58.75,58.03,58.6,51130.0,58.48,58.75,58.03,58.6,51130.0
2016-11-30 09:35:00,58.57,58.91,58.3,58.82,54800.0,58.57,58.91,58.3,58.82,54800.0
2016-11-30 09:40:00,58.78,58.88,58.64,58.78,30542.0,58.78,58.88,58.64,58.78,30542.0
2016-11-30 09:45:00,58.72,59.48,58.72,59.13,125423.0,58.72,59.48,58.72,59.13,125423.0
2016-11-30 09:50:00,59.18,59.18,58.37,58.48,46033.0,59.18,59.18,58.37,58.48,46033.0
2016-11-30 09:55:00,58.5,58.7,58.45,58.57,26332.0,58.5,58.7,58.45,58.57,26332.0
2016-11-30 10:00:00,58.54,58.54,58.35,58.46,22556.0,58.54,58.54,58.35,58.46,22556.0
2016-11-30 10:05:00,58.48,58.59,58.41,58.49,9249.0,58.48,58.59,58.41,58.49,9249.0
2016-11-30 10:10:00,58.52,58.54,58.45,58.46,18447.0,58.52,58.54,58.45,58.46,18447.0
2016-11-30 10:15:00,58.46,58.48,58.21,58.23,18456.0,58.46,58.48,58.21,58.23,18456.0
2016-11-30 10:20:00,58.21,58.24,57.84,57.84,40415.0,58.21,58.24,57.84,57.84,40415.0
2016-11-30 10:25:00,57.83,58.0,57.83,58.0,20625.0,57.83,58.0,57.83,58.0,20625.0
2016-11-30 10:30:00,58.0,58.09,57.94,58.01,8045.0,58.0,58.09,57.94,58.01,8045.0
2016-11-30 10:35:00,58.02,58.15,58.0,58.12,9128.0,58.02,58.15,58.0,58.12,9128.0
2016-11-30 10:40:00,58.11,58.14,58.04,58.09,12139.0,58.11,58.14,58.04,58.09,12139.0
2016-11-30 10:45:00,58.09,58.09,57.97,57.99,10143.0,58.09,58.09,57.97,57.99,10143.0
2016-11-30 10:50:00,58.0,58.04,57.95,58.04,11941.0,58.0,58.04,57.95,58.04,11941.0
2016-11-30 10:55:00,58.03,58.13,58.02,58.02,13466.0,58.03,58.13,58.02,58.02,13466.0
2016-11-30 11:00:00,58.02,58.09,58.0,58.0,11097.0,58.02,58.09,58.0,58.0,11097.0
2016-11-30 11:05:00,58.01,58.06,57.93,58.02,14948.0,58.01,58.06,57.93,58.02,14948.0
2016-11-30 11:10:00,58.02,58.04,57.94,57.96,10937.0,58.02,58.04,57.94,57.96,10937.0
2016-11-30 11:15:00,57.96,57.96,57.79,57.79,5469.0,57.96,57.96,57.79,57.79,5469.0
2016-11-30 11:20:00,57.8,57.91,57.71,57.91,42177.0,57.8,57.91,57.71,57.91,42177.0
2016-11-30 11:25:00,57.91,57.91,57.78,57.79,3819.0,57.91,57.91,57.78,57.79,3819.0
2016-11-30 11:30:00,57.78,57.82,57.66,57.67,12371.0,57.78,57.82,57.66,57.67,12371.0
2016-11-30 11:35:00,57.67,57.82,57.66,57.82,5500.0,57.67,57.82,57.66,57.82,5500.0
2016-11-30 11:40:00,57.82,57.82,57.54,57.54,20461.0,57.82,57.82,57.54,57.54,20461.0
2016-11-30 11:45:00,57.57,57.59,57.46,57.47,29713.0,57.57,57.59,57.46,57.47,29713.0
2016-11-30 11:50:00,57.5,57.53,57.34,57.38,28427.0,57.5,57.53,57.34,57.38,28427.0
2016-11-30 11:55:00,57.38,57.39,57.16,57.18,43281.0,57.38,57.39,57.16,57.18,43281.0
2016-11-30 12:00:00,57.19,57.21,57.11,57.18,27870.0,57.19,57.21,57.11,57.18,27870.0
2016-11-30 12:05:00,57.18,57.22,57.06,57.06,56615.0,57.18,57.22,57.06,57.06,56615.0
2016-11-30 12:10:00,57.06,57.18,56.98,57.16,49645.0,57.06,57.18,56.98,57.16,49645.0
2016-11-30 12:15:00,57.16,57.37,57.12,57.32,17598.0,57.16,57.37,57.12,57.32,17598.0
2016-11-30 12:20:00,57.31,57.33,57.27,57.27,6048.0,57.31,57.33,57.27,57.27,6048.0
2016-11-30 12:25:00,57.28,57.39,57.27,57.36,11050.0,57.28,57.39,57.27,57.36,11050.0
2016-11-30 12:30:00,57.32,57.33,57.23,57.23,8655.0,57.32,57.33,57.23,57.23,8655.0
2016-11-30 12:35:00,57.23,57.25,57.16,57.17,7530.0,57.23,57.25,57.16,57.17,7530.0
2016-11-30 12:40:00,57.16,57.19,57.15,57.15,3451.0,57.16,57.19,57.15,57.15,3451.0
2016-11-30 12:45:00,57.15,57.26,57.15,57.25,6935.0,57.15,57.26,57.15,57.25,6935.0
2016-11-30 12:50:00,57.25,57.27,57.15,57.15,4524.0,57.25,57.27,57.15,57.15,4524.0
2016-11-30 12:55:00,57.19,57.21,57.16,57.19,5300.0,57.19,57.21,57.16,57.19,5300.0
2016-11-30 13:00:00,57.18,57.29,57.18,57.26,5800.0,57.18,57.29,57.18,57.26,5800.0
2016-11-30 13:05:00,57.25,57.27,57.23,57.27,3300.0,57.25,57.27,57.23,57.27,3300.0
2016-11-30 13:10:00,57.29,57.31,57.25,57.29,11500.0,57.29,57.31,57.25,57.29,11500.0
2016-11-30 13:15:00,57.29,57.3,57.22,57.25,7615.0,57.29,57.3,57.22,57.25,7615.0
2016-11-30 13:20:00,57.23,57.27,57.23,57.27,4618.0,57.23,57.27,57.23,57.27,4618.0
2016-11-30 13:25:00,57.29,57.38,57.27,57.31,9600.0,57.29,57.38,57.27,57.31,9600.0
2016-11-30 13:30:00,57.31,57.31,57.19,57.22,8600.0,57.31,57.31,57.19,57.22,8600.0
2016-11-30 13:35:00,57.2,57.25,57.19,57.23,4700.0,57.2,57.25,57.19,57.23,4700.0
2016-11-30 13:40:00,57.24,57.24,57.17,57.23,7000.0,57.24,57.24,57.17,57.23,7000.0
2016-11-30 13:45:00,57.23,57.25,57.08,57.08,16175.0,57.23,57.25,57.08,57.08,16175.0
2016-11-30 13:50:00,57.07,57.09,56.92,56.98,38021.0,57.07,57.09,56.92,56.98,38021.0
2016-11-30 13:55:00,56.98,57.05,56.97,57.0,11374.0,56.98,57.05,56.97,57.0,11374.0
2016-11-30 14:00:00,57.02,57.11,57.02,57.08,10021.0,57.02,57.11,57.02,57.08,10021.0
2016-11-30 14:05:00,57.09,57.19,57.07,57.11,10228.0,57.09,57.19,57.07,57.11,10228.0
2016-11-30 14:10:00,57.1,57.11,57.05,57.1,6731.0,57.1,57.11,57.05,57.1,6731.0
2016-11-30 14:15:00,57.06,57.1,57.05,57.09,10300.0,57.06,57.1,57.05,57.09,10300.0
2016-11-30 14:20:00,57.09,57.12,57.03,57.11,11685.0,57.09,57.12,57.03,57.11,11685.0
2016-11-30 14:25:00,57.09,57.21,57.08,57.13,8146.0,57.09,57.21,57.08,57.13,8146.0
2016-11-30 14:30:00,57.14,57.21,57.11,57.15,8600.0,57.14,57.21,57.11,57.15,8600.0
2016-11-30 14:35:00,57.18,57.23,57.15,57.15,10164.0,57.18,57.23,57.15,57.15,10164.0
2016-11-30 14:40:00,57.15,57.15,57.07,57.08,7300.0,57.15,57.15,57.07,57.08,7300.0
2016-11-30 14:45:00,57.07,57.1,57.02,57.03,8401.0,57.07,57.1,57.02,57.03,8401.0
2016-11-30 14:50:00,57.04,57.09,57.04,57.07,7587.0,57.04,57.09,57.04,57.07,7587.0
2016-11-30 14:55:00,57.08,57.11,57.05,57.05,9548.0,57.08,57.11,57.05,57.05,9548.0
2016-11-30 15:00:00,57.06,57.1,57.06,57.08,8983.0,57.06,57.1,57.06,57.08,8983.0
2016-11-30 15:05:00,57.08,57.11,57.05,57.09,20435.0,57.08,57.11,57.05,57.09,20435.0
2016-11-30 15:10:00,57.09,57.1,57.03,57.03,14935.0,57.09,57.1,57.03,57.03,14935.0
2016-11-30 15:15:00,57.04,57.12,57.03,57.07,13507.0,57.04,57.12,57.03,57.07,13507.0
2016-11-30 15:20:00,57.08,57.19,57.08,57.16,12907.0,57.08,57.19,57.08,57.16,12907.0
2016-11-30 15:25:00,57.17,57.19,57.15,57.17,9061.0,57.17,57.19,57.15,57.17,9061.0
2016-11-30 15:30:00,57.17,57.19,57.17,57.18,13379.0,57.17,57.19,57.17,57.18,13379.0
2016-11-30 15:35:00,57.18,57.18,57.12,57.12,11427.0,57.18,57.18,57.12,57.12,11427.0
2016-11-30 15:40:00,57.11,57.13,57.06,57.08,23676.0,57.11,57.13,57.06,57.08,23676.0
2016-11-30 15:45:00,57.08,57.11,57.03,57.07,27781.0,57.08,57.11,57.03,57.07,27781.0
2016-11-30 15:50:00,57.06,57.12,57.01,57.12,44891.0,57.06,57.12,57.01,57.12,44891.0
2016-11-30 15:55:00,57.11,57.13,57.0,57.0,135090.0,57.11,57.13,57.0,57.0,135090.0
2016-12-01 09:30:00,56.76,57.39,56.66,57.14,42239.0,56.76,57.39,56.66,57.14,42239.0
2016-12-01 09:35:00,57.13,57.16,56.81,57.01,17352.0,57.13,57.16,56.81,57.01,17352.0
2016-12-01 09:40:00,57.12,57.4,57.07,57.39,19726.0,57.12,57.4,57.07,57.39,19726.0
2016-12-01 09:45:00,57.32,57.43,57.13,57.34,7000.0,57.32,57.43,57.13,57.34,7000.0
2016-12-01 09:50:00,57.33,57.49,57.26,57.44,17505.0,57.33,57.49,57.26,57.44,17505.0
2016-12-01 09:55:00,57.44,58.08,57.4,57.99,62923.0,57.44,58.08,57.4,57.99,62923.0
2016-12-01 10:00:00,57.98,57.98,57.74,57.83,16185.0,57.98,57.98,57.74,57.83,16185.0
2016-12-01 10:05:00,57.85,58.06,57.71,57.83,21873.0,57.85,58.06,57.71,57.83,21873.0
2016-12-01 10:10:00,57.81,57.87,57.7,57.76,23702.0,57.81,57.87,57.7,57.76,23702.0
2016-12-01 10:15:00,57.8,57.84,57.69,57.7,10344.0,57.8,57.84,57.69,57.7,10344.0
2016-12-01 10:20:00,57.7,57.92,57.35,57.37,51007.0,57.7,57.92,57.35,57.37,51007.0
2016-12-01 10:25:00,57.41,57.46,57.13,57.18,44520.0,57.41,57.46,57.13,57.18,44520.0
2016-12-01 10:30:00,57.2,57.2,56.97,57.11,32598.0,57.2,57.2,56.97,57.11,32598.0
2016-12-01 10:35:00,57.08,57.12,56.89,56.92,18843.0,57.08,57.12,56.89,56.92,18843.0
2016-12-01 10:40:00,56.9,57.05,56.9,56.98,6094.0,56.9,57.05,56.9,56.98,6094.0
2016-12-01 10:45:00,56.95,57.0,56.88,56.9,9972.0,56.95,57.0,56.88,56.9,9972.0
2016-12-01 10:50:00,56.89,56.93,56.82,56.84,5988.0,56.89,56.93,56.82,56.84,5988.0
2016-12-01 10:55:00,56.85,56.98,56.82,56.96,7450.0,56.85,56.98,56.82,56.96,7450.0
2016-12-01 11:00:00,56.96,57.02,56.91,56.93,10570.0,56.96,57.02,56.91,56.93,10570.0
2016-12-01 11:05:00,56.94,56.97,56.82,56.88,11700.0,56.94,56.97,56.82,56.88,11700.0
2016-12-01 11:10:00,56.88,56.89,56.79,56.84,16805.0,56.88,56.89,56.79,56.84,16805.0
2016-12-01 11:15:00,56.82,56.87,56.7,56.72,18334.0,56.82,56.87,56.7,56.72,18334.0
2016-12-01 11:20:00,56.72,56.91,56.72,56.84,38495.0,56.72,56.91,56.72,56.84,38495.0
2016-12-01 11:25:00,56.87,57.0,56.8,56.98,17713.0,56.87,57.0,56.8,56.98,17713.0
2016-12-01 11:30:00,56.97,56.98,56.92,56.97,7900.0,56.97,56.98,56.92,56.97,7900.0
2016-12-01 11:35:00,56.96,56.96,56.86,56.89,6364.0,56.96,56.96,56.86,56.89,6364.0
2016-12-01 11:40:00,56.87,56.91,56.79,56.86,6058.0,56.87,56.91,56.79,56.86,6058.0
2016-12-01 11:45:00,56.86,56.9,56.76,56.76,9985.0,56.86,56.9,56.76,56.76,9985.0
2016-12-01 11:50:00,56.76,56.88,56.76,56.88,9088.0,56.76,56.88,56.76,56.88,9088.0
2016-12-01 11:55:00,56.87,57.0,56.85,57.0,5585.0,56.87,57.0,56.85,57.0,5585.0
2016-12-01 12:00:00,56.99,56.99,56.87,56.87,1900.0,56.99,56.99,56.87,56.87,1900.0
2016-12-01 12:05:00,56.89,57.0,56.89,57.0,2798.0,56.89,57.0,56.89,57.0,2798.0
2016-12-01 12:10:00,56.97,56.97,56.9,56.94,2500.0,56.97,56.97,56.9,56.94,2500.0
2016-12-01 12:15:00,56.93,56.94,56.84,56.84,2724.0,56.93,56.94,56.84,56.84,2724.0
2016-12-01 12:20:00,56.83,56.86,56.83,56.84,1700.0,56.83,56.86,56.83,56.84,1700.0
2016-12-01 12:25:00,56.86,56.9,56.83,56.85,4806.0,56.86,56.9,56.83,56.85,4806.0
2016-12-01 12:30:00,56.83,56.91,56.83,56.85,5773.0,56.83,56.91,56.83,56.85,5773.0
2016-12-01 12:35:00,56.86,56.89,56.84,56.89,1950.0,56.86,56.89,56.84,56.89,1950.0
2016-12-01 12:40:00,56.86,56.89,56.76,56.8,4560.0,56.86,56.89,56.76,56.8,4560.0
2016-12-01 12:45:00,56.8,56.85,56.78,56.79,7119.0,56.8,56.85,56.78,56.79,7119.0
2016-12-01 12:50:00,56.8,56.83,56.78,56.78,2570.0,56.8,56.83,56.78,56.78,2570.0
2016-12-01 12:55:00,56.76,56.83,56.75,56.81,3400.0,56.76,56.83,56.75,56.81,3400.0
2016-12-01 13:00:00,56.8,56.8,56.76,56.76,13543.0,56.8,56.8,56.76,56.76,13543.0
2016-12-01 13:05:00,56.77,56.8,56.71,56.77,14160.0,56.77,56.8,56.71,56.77,14160.0
2016-12-01 13:10:00,56.76,56.77,56.7,56.71,7479.0,56.76,56.77,56.7,56.71,7479.0
2016-12-01 13:15:00,56.72,56.78,56.72,56.77,6948.0,56.72,56.78,56.72,56.77,6948.0
2016-12-01 13:20:00,56.77,56.8,56.74,56.8,7707.0,56.77,56.8,56.74,56.8,7707.0
2016-12-01 13:25:00,56.76,56.81,56.75,56.76,5843.0,56.76,56.81,56.75,56.76,5843.0
2016-12-01 13:30:00,56.75,56.84,56.74,56.77,3587.0,56.75,56.84,56.74,56.77,3587.0
2016-12-01 13:35:00,56.76,56.79,56.72,56.73,5610.0,56.76,56.79,56.72,56.73,5610.0
2016-12-01 13:40:00,56.71,56.82,56.71,56.81,8571.0,56.71,56.82,56.71,56.81,8571.0
2016-12-01 13:45:00,56.8,56.82,56.77,56.77,6700.0,56.8,56.82,56.77,56.77,6700.0
2016-12-01 13:50:00,56.77,56.84,56.76,56.83,9206.0,56.77,56.84,56.76,56.83,9206.0
2016-12-01 13:55:00,56.84,56.86,56.73,56.73,16010.0,56.84,56.86,56.73,56.73,16010.0
2016-12-01 14:00:00,56.75,56.8,56.74,56.77,26954.0,56.75,56.8,56.74,56.77,26954.0
2016-12-01 14:05:00,56.8,56.8,56.73,56.75,10145.0,56.8,56.8,56.73,56.75,10145.0
2016-12-01 14:10:00,56.77,56.79,56.72,56.73,7091.0,56.77,56.79,56.72,56.73,7091.0
2016-12-01 14:15:00,56.72,56.79,56.67,56.77,33472.0,56.72,56.79,56.67,56.77,33472.0
2016-12-01 14:20:00,56.73,56.85,56.73,56.81,32512.0,56.73,56.85,56.73,56.81,32512.0
2016-12-01 14:25:00,56.83,56.87,56.77,56.78,16374.0,56.83,56.87,56.77,56.78,16374.0
2016-12-01 14:30:00,56.77,56.82,56.77,56.8,12336.0,56.77,56.82,56.77,56.8,12336.0
2016-12-01 14:35:00,56.8,56.88,56.78,56.79,17692.0,56.8,56.88,56.78,56.79,17692.0
2016-12-01 14:40:00,56.81,56.86,56.79,56.8,7444.0,56.81,56.86,56.79,56.8,7444.0
2016-12-01 14:45:00,56.82,56.83,56.78,56.79,7848.0,56.82,56.83,56.78,56.79,7848.0
2016-12-01 14:50:00,56.8,56.98,56.79,56.95,31738.0,56.8,56.98,56.79,56.95,31738.0
2016-12-01 14:55:00,56.94,56.98,56.94,56.96,5356.0,56.94,56.98,56.94,56.96,5356.0
2016-12-01 15:00:00,56.95,56.96,56.92,56.95,9127.0,56.95,56.96,56.92,56.95,9127.0
2016-12-01 15:05:00,56.94,56.96,56.84,56.84,11830.0,56.94,56.96,56.84,56.84,11830.0
2016-12-01 15:10:00,56.84,56.87,56.79,56.8,10100.0,56.84,56.87,56.79,56.8,10100.0
2016-12-01 15:15:00,56.82,56.83,56.75,56.77,15714.0,56.82,56.83,56.75,56.77,15714.0
2016-12-01 15:20:00,56.73,56.73,56.56,56.57,36275.0,56.73,56.73,56.56,56.57,36275.0
2016-12-01 15:25:00,56.58,56.64,56.54,56.54,16338.0,56.58,56.64,56.54,56.54,16338.0
2016-12-01 15:30:00,56.56,56.67,56.54,56.63,13935.0,56.56,56.67,56.54,56.63,13935.0
2016-12-01 15:35:00,56.65,56.66,56.59,56.62,13936.0,56.65,56.66,56.59,56.62,13936.0
2016-12-01 15:40:00,56.59,56.59,56.52,56.56,30209.0,56.59,56.59,56.52,56.56,30209.0
2016-12-01 15:45:00,56.55,56.55,56.49,56.51,36842.0,56.55,56.55,56.49,56.51,36842.0
2016-12-01 15:50:00,56.51,56.61,56.45,56.53,64883.0,56.51,56.61,56.45,56.53,64883.0
2016-12-01 15:55:00,56.53,56.62,56.51,56.52,120176.0,56.53,56.62,56.51,56.52,120176.0
2016-12-02 09:30:00,54.75,55.0,54.27,54.93,147419.0,54.75,55.0,54.27,54.93,147419.0
2016-12-02 09:35:00,54.93,55.26,54.83,55.05,90184.0,54.93,55.26,54.83,55.05,90184.0
2016-12-02 09:40:00,55.06,55.13,54.7,55.05,88006.0,55.06,55.13,54.7,55.05,88006.0
2016-12-02 09:45:00,55.03,55.12,54.81,55.11,42658.0,55.03,55.12,54.81,55.11,42658.0
2016-12-02 09:50:00,55.11,55.2,55.01,55.2,29303.0,55.11,55.2,55.01,55.2,29303.0
2016-12-02 09:55:00,55.2,55.83,55.13,55.73,70966.0,55.2,55.83,55.13,55.73,70966.0
2016-12-02 10:00:00,55.76,56.45,55.72,56.15,153483.0,55.76,56.45,55.72,56.15,153483.0
2016-12-02 10:05:00,56.17,56.27,56.05,56.12,31232.0,56.17,56.27,56.05,56.12,31232.0
2016-12-02 10:10:00,56.12,56.14,55.83,55.94,59484.0,56.12,56.14,55.83,55.94,59484.0
2016-12-02 10:15:00,55.96,56.15,55.96,56.15,27032.0,55.96,56.15,55.96,56.15,27032.0
2016-12-02 10:20:00,56.13,56.13,55.84,55.94,87186.0,56.13,56.13,55.84,55.94,87186.0
2016-12-02 10:25:00,55.96,56.01,55.93,55.96,49122.0,55.96,56.01,55.93,55.96,49122.0
2016-12-02 10:30:00,55.97,56.0,55.92,55.93,25830.0,55.97,56.0,55.92,55.93,25830.0
2016-12-02 10:35:00,55.93,56.09,55.92,56.02,28477.0,55.93,56.09,55.92,56.02,28477.0
2016-12-02 10:40:00,56.01,56.1,55.97,56.03,27750.0,56.01,56.1,55.97,56.03,27750.0
2016-12-02 10:45:00,56.05,56.1,56.0,56.06,22844.0,56.05,56.1,56.0,56.06,22844.0
2016-12-02 10:50:00,56.07,56.15,56.02,56.15,20376.0,56.07,56.15,56.02,56.15,20376.0
2016-12-02 10:55:00,56.13,56.23,56.01,56.09,44574.0,56.13,56.23,56.01,56.09,44574.0
2016-12-02 11:00:00,56.06,56.1,55.99,56.0,30927.0,56.06,56.1,55.99,56.0,30927.0
2016-12-02 11:05:00,56.0,56.06,55.95,55.97,14816.0,56.0,56.06,55.95,55.97,14816.0
2016-12-02 11:10:00,55.94,55.98,55.77,55.91,24464.0,55.94,55.98,55.77,55.91,24464.0
2016-12-02 11:15:00,55.91,55.98,55.86,55.95,18205.0,55.91,55.98,55.86,55.95,18205.0
2016-12-02 11:20:00,55.97,56.0,55.92,55.93,22400.0,55.97,56.0,55.92,55.93,22400.0
2016-12-02 11:25:00,55.93,56.01,55.93,55.95,11288.0,55.93,56.01,55.93,55.95,11288.0
2016-12-02 11:30:00,55.96,56.1,55.9,56.06,23988.0,55.96,56.1,55.9,56.06,23988.0
2016-12-02 11:35:00,56.06,56.06,55.96,56.01,17165.0,56.06,56.06,55.96,56.01,17165.0
2016-12-02 11:40:00,56.03,56.1,56.01,56.04,13396.0,56.03,56.1,56.01,56.04,13396.0
2016-12-02 11:45:00,56.05,56.11,56.04,56.1,9800.0,56.05,56.11,56.04,56.1,9800.0
2016-12-02 11:50:00,56.11,56.32,56.09,56.29,27772.0,56.11,56.32,56.09,56.29,27772.0
2016-12-02 11:55:00,56.28,56.35,56.25,56.34,10621.0,56.28,56.35,56.25,56.34,10621.0
2016-12-02 12:00:00,56.32,56.33,56.26,56.3,9320.0,56.32,56.33,56.26,56.3,9320.0
2016-12-02 12:05:00,56.3,56.35,56.25,56.34,10552.0,56.3,56.35,56.25,56.34,10552.0
2016-12-02 12:10:00,56.34,56.37,56.27,56.27,11861.0,56.34,56.37,56.27,56.27,11861.0
2016-12-02 12:15:00,56.26,56.28,56.11,56.15,18290.0,56.26,56.28,56.11,56.15,18290.0
2016-12-02 12:20:00,56.14,56.26,56.07,56.1,32010.0,56.14,56.26,56.07,56.1,32010.0
2016-12-02 12:25:00,56.13,56.18,56.11,56.15,20828.0,56.13,56.18,56.11,56.15,20828.0
2016-12-02 12:30:00,56.13,56.22,56.1,56.19,12431.0,56.13,56.22,56.1,56.19,12431.0
2016-12-02 12:35:00,56.18,56.18,56.1,56.12,4893.0,56.18,56.18,56.1,56.12,4893.0
2016-12-02 12:40:00,56.14,56.29,56.1,56.29,13955.0,56.14,56.29,56.1,56.29,13955.0
2016-12-02 12:45:00,56.27,56.28,56.19,56.22,2358.0,56.27,56.28,56.19,56.22,2358.0
2016-12-02 12:50:00,56.2,56.31,56.19,56.25,66612.0,56.2,56.31,56.19,56.25,66612.0
2016-12-02 12:55:00,56.25,56.28,56.11,56.11,18682.0,56.25,56.28,56.11,56.11,18682.0
2016-12-02 13:00:00,56.11,56.14,56.11,56.13,3957.0,56.11,56.14,56.11,56.13,3957.0
2016-12-02 13:05:00,56.1,56.1,56.0,56.05,14636.0,56.1,56.1,56.0,56.05,14636.0
2016-12-02 13:10:00,56.04,56.06,55.99,56.02,12398.0,56.04,56.06,55.99,56.02,12398.0
2016-12-02 13:15:00,56.02,56.08,56.02,56.08,10519.0,56.02,56.08,56.02,56.08,10519.0
2016-12-02 13:20:00,56.07,56.08,56.0,56.0,15228.0,56.07,56.08,56.0,56.0,15228.0
2016-12-02 13:25:00,56.01,56.05,55.92,55.93,30039.0,56.01,56.05,55.92,55.93,30039.0
2016-12-02 13:30:00,55.95,55.97,55.9,55.95,10276.0,55.95,55.97,55.9,55.95,10276.0
2016-12-02 13:35:00,55.94,56.01,55.94,56.01,2500.0,55.94,56.01,55.94,56.01,2500.0
2016-12-02 13:40:00,55.98,56.0,55.84,55.88,17115.0,55.98,56.0,55.84,55.88,17115.0
2016-12-02 13:45:00,55.87,55.87,55.77,55.79,7400.0,55.87,55.87,55.77,55.79,7400.0
2016-12-02 13:50:00,55.79,55.79,55.62,55.64,30114.0,55.79,55.79,55.62,55.64,30114.0
2016-12-02 13:55:00,55.63,55.66,55.61,55.66,18682.0,55.63,55.66,55.61,55.66,18682.0
2016-12-02 14:00:00,55.7,55.75,55.67,55.72,13279.0,55.7,55.75,55.67,55.72,13279.0
2016-12-02 14:05:00,55.68,55.69,55.61,55.65,17773.0,55.68,55.69,55.61,55.65,17773.0
2016-12-02 14:10:00,55.67,55.72,55.63,55.64,8723.0,55.67,55.72,55.63,55.64,8723.0
2016-12-02 14:15:00,55.63,55.65,55.58,55.64,14111.0,55.63,55.65,55.58,55.64,14111.0
2016-12-02 14:20:00,55.64,55.67,55.59,55.64,9235.0,55.64,55.67,55.59,55.64,9235.0
2016-12-02 14:25:00,55.6,55.61,55.55,55.57,26036.0,55.6,55.61,55.55,55.57,26036.0
2016-12-02 14:30:00,55.56,55.57,55.46,55.46,11508.0,55.56,55.57,55.46,55.46,11508.0
2016-12-02 14:35:00,55.45,55.5,55.42,55.46,19699.0,55.45,55.5,55.42,55.46,19699.0
2016-12-02 14:40:00,55.47,55.51,55.44,55.51,14184.0,55.47,55.51,55.44,55.51,14184.0
2016-12-02 14:45:00,55.51,55.51,55.39,55.41,15349.0,55.51,55.51,55.39,55.41,15349.0
2016-12-02 14:50:00,55.41,55.53,55.4,55.47,23047.0,55.41,55.53,55.4,55.47,23047.0
2016-12-02 14:55:00,55.46,55.48,55.39,55.41,15670.0,55.46,55.48,55.39,55.41,15670.0
2016-12-02 15:00:00,55.42,55.43,55.35,55.41,27479.0,55.42,55.43,55.35,55.41,27479.0
2016-12-02 15:05:00,55.41,55.52,55.37,55.5,29889.0,55.41,55.52,55.37,55.5,29889.0
2016-12-02 15:10:00,55.49,55.5,55.46,55.46,13558.0,55.49,55.5,55.46,55.46,13558.0
2016-12-02 15:15:00,55.45,55.46,55.39,55.4,15329.0,55.45,55.46,55.39,55.4,15329.0
2016-12-02 15:20:00,55.4,55.41,55.31,55.35,27464.0,55.4,55.41,55.31,55.35,27464.0
2016-12-02 15:25:00,55.35,55.4,55.29,55.38,36568.0,55.35,55.4,55.29,55.38,36568.0
2016-12-02 15:30:00,55.38,55.45,55.37,55.4,31320.0,55.38,55.45,55.37,55.4,31320.0
2016-12-02 15:35:00,55.4,55.4,55.28,55.3,35746.0,55.4,55.4,55.28,55.3,35746.0
2016-12-02 15:40:00,55.3,55.33,55.27,55.28,49580.0,55.3,55.33,55.27,55.28,49580.0
2016-12-02 15:45:00,55.29,55.33,55.25,55.28,31501.0,55.29,55.33,55.25,55.28,31501.0
2016-12-02 15:50:00,55.28,55.31,55.15,55.28,81337.0,55.28,55.31,55.15,55.28,81337.0
2016-12-02 15:55:00,55.29,55.36,55.23,55.31,116411.0,55.29,55.36,55.23,55.31,116411.0
2016-12-05 09:30:00,55.64,57.0,55.64,56.34,137830.0,55.64,57.0,55.64,56.34,137830.0
2016-12-05 09:35:00,56.34,56.35,55.75,55.88,151165.0,56.34,56.35,55.75,55.88,151165.0
2016-12-05 09:40:00,55.84,55.99,55.71,55.94,48812.0,55.84,55.99,55.71,55.94,48812.0
2016-12-05 09:45:00,56.02,56.26,55.91,56.26,108805.0,56.02,56.26,55.91,56.26,108805.0
2016-12-05 09:50:00,56.3,56.31,55.96,56.0,54860.0,56.3,56.31,55.96,56.0,54860.0
2016-12-05 09:55:00,56.08,56.4,56.01,56.26,81819.0,56.08,56.4,56.01,56.26,81819.0
2016-12-05 10:00:00,56.33,56.58,56.24,56.57,34512.0,56.33,56.58,56.24,56.57,34512.0
2016-12-05 10:05:00,56.54,57.1,56.51,57.0,38935.0,56.54,57.1,56.51,57.0,38935.0
2016-12-05 10:10:00,57.02,57.25,56.96,57.14,67070.0,57.02,57.25,56.96,57.14,67070.0
2016-12-05 10:15:00,57.14,57.23,57.02,57.2,72100.0,57.14,57.23,57.02,57.2,72100.0
2016-12-05 10:20:00,57.19,57.27,57.05,57.21,65142.0,57.19,57.27,57.05,57.21,65142.0
2016-12-05 10:25:00,57.21,57.6,57.21,57.52,86540.0,57.21,57.6,57.21,57.52,86540.0
2016-12-05 10:30:00,57.52,57.78,57.49,57.78,50492.0,57.52,57.78,57.49,57.78,50492.0
2016-12-05 10:35:00,57.79,57.81,57.54,57.56,60210.0,57.79,57.81,57.54,57.56,60210.0
2016-12-05 10:40:00,57.54,57.55,57.39,57.39,23732.0,57.54,57.55,57.39,57.39,23732.0
2016-12-05 10:45:00,57.39,57.52,57.28,57.44,24751.0,57.39,57.52,57.28,57.44,24751.0
2016-12-05 10:50:00,57.47,57.55,57.41,57.46,14857.0,57.47,57.55,57.41,57.46,14857.0
2016-12-05 10:55:00,57.43,57.48,57.38,57.38,16763.0,57.43,57.48,57.38,57.38,16763.0
2016-12-05 11:00:00,57.38,57.51,57.31,57.5,28279.0,57.38,57.51,57.31,57.5,28279.0
2016-12-05 11:05:00,57.46,57.65,57.46,57.56,41600.0,57.46,57.65,57.46,57.56,41600.0
2016-12-05 11:10:00,57.57,57.7,57.49,57.61,59633.0,57.57,57.7,57.49,57.61,59633.0
2016-12-05 11:15:00,57.6,57.8,57.59,57.8,27499.0,57.6,57.8,57.59,57.8,27499.0
2016-12-05 11:20:00,57.8,57.91,57.78,57.81,45656.0,57.8,57.91,57.78,57.81,45656.0
2016-12-05 11:25:00,57.81,57.81,57.62,57.68,15145.0,57.81,57.81,57.62,57.68,15145.0
2016-12-05 11:30:00,57.68,57.69,57.5,57.56,49997.0,57.68,57.69,57.5,57.56,49997.0
2016-12-05 11:35:00,57.55,57.63,57.49,57.63,55155.0,57.55,57.63,57.49,57.63,55155.0
2016-12-05 11:40:00,57.63,57.89,57.62,57.88,24428.0,57.63,57.89,57.62,57.88,24428.0
2016-12-05 11:45:00,57.89,57.89,57.69,57.69,23227.0,57.89,57.89,57.69,57.69,23227.0
2016-12-05 11:50:00,57.69,57.89,57.69,57.87,9701.0,57.69,57.89,57.69,57.87,9701.0
2016-12-05 11:55:00,57.86,57.9,57.82,57.87,11340.0,57.86,57.9,57.82,57.87,11340.0
2016-12-05 12:00:00,57.82,57.96,57.8,57.95,28772.0,57.82,57.96,57.8,57.95,28772.0
2016-12-05 12:05:00,57.95,57.99,57.83,57.86,73229.0,57.95,57.99,57.83,57.86,73229.0
2016-12-05 12:10:00,57.88,57.9,57.71,57.72,16810.0,57.88,57.9,57.71,57.72,16810.0
2016-12-05 12:15:00,57.7,57.7,57.55,57.59,10347.0,57.7,57.7,57.55,57.59,10347.0
2016-12-05 12:20:00,57.6,57.61,57.45,57.56,20177.0,57.6,57.61,57.45,57.56,20177.0
2016-12-05 12:25:00,57.56,57.56,57.41,57.48,21739.0,57.56,57.56,57.41,57.48,21739.0
2016-12-05 12:30:00,57.48,57.57,57.46,57.56,40222.0,57.48,57.57,57.46,57.56,40222.0
2016-12-05 12:35:00,57.57,57.68,57.54,57.63,32723.0,57.57,57.68,57.54,57.63,32723.0
2016-12-05 12:40:00,57.63,57.77,57.63,57.74,26214.0,57.63,57.77,57.63,57.74,26214.0
2016-12-05 12:45:00,57.77,57.93,57.69,57.78,13652.0,57.77,57.93,57.69,57.78,13652.0
2016-12-05 12:50:00,57.81,57.88,57.76,57.81,17043.0,57.81,57.88,57.76,57.81,17043.0
2016-12-05 12:55:00,57.78,57.83,57.73,57.77,23415.0,57.78,57.83,57.73,57.77,23415.0
2016-12-05 13:00:00,57.76,57.91,57.76,57.88,10920.0,57.76,57.91,57.76,57.88,10920.0
2016-12-05 13:05:00,57.9,57.91,57.86,57.88,6714.0,57.9,57.91,57.86,57.88,6714.0
2016-12-05 13:10:00,57.85,57.88,57.6,57.65,31328.0,57.85,57.88,57.6,57.65,31328.0
2016-12-05 13:15:00,57.64,57.64,57.49,57.55,10546.0,57.64,57.64,57.49,57.55,10546.0
2016-12-05 13:20:00,57.57,57.58,57.45,57.5,20425.0,57.57,57.58,57.45,57.5,20425.0
2016-12-05 13:25:00,57.51,57.52,57.37,57.45,31918.0,57.51,57.52,57.37,57.45,31918.0
2016-12-05 13:30:00,57.46,57.6,57.43,57.45,16496.0,57.46,57.6,57.43,57.45,16496.0
2016-12-05 13:35:00,57.46,57.46,57.36,57.4,5000.0,57.46,57.46,57.36,57.4,5000.0
2016-12-05 13:40:00,57.4,57.41,57.31,57.31,12872.0,57.4,57.41,57.31,57.31,12872.0
2016-12-05 13:45:00,57.31,57.36,57.29,57.32,14027.0,57.31,57.36,57.29,57.32,14027.0
2016-12-05 13:50:00,57.34,57.34,57.18,57.3,24656.0,57.34,57.34,57.18,57.3,24656.0
2016-12-05 13:55:00,57.3,57.43,57.28,57.4,16267.0,57.3,57.43,57.28,57.4,16267.0
2016-12-05 14:00:00,57.4,57.52,57.4,57.45,17301.0,57.4,57.52,57.4,57.45,17301.0
2016-12-05 14:05:00,57.46,57.58,57.43,57.48,45341.0,57.46,57.58,57.43,57.48,45341.0
2016-12-05 14:10:00,57.48,57.48,57.32,57.34,50214.0,57.48,57.48,57.32,57.34,50214.0
2016-12-05 14:15:00,57.33,57.5,57.29,57.39,189776.0,57.33,57.5,57.29,57.39,189776.0
2016-12-05 14:20:00,57.39,57.46,57.32,57.39,117204.0,57.39,57.46,57.32,57.39,117204.0
2016-12-05 14:25:00,57.38,57.43,57.28,57.31,136745.0,57.38,57.43,57.28,57.31,136745.0
2016-12-05 14:30:00,57.32,57.44,57.24,57.36,183050.0,57.32,57.44,57.24,57.36,183050.0
2016-12-05 14:35:00,57.36,57.38,57.13,57.21,101508.0,57.36,57.38,57.13,57.21,101508.0
2016-12-05 14:40:00,57.2,57.22,57.03,57.16,56206.0,57.2,57.22,57.03,57.16,56206.0
2016-12-05 14:45:00,57.16,57.21,56.92,57.07,111230.0,57.16,57.21,56.92,57.07,111230.0
2016-12-05 14:50:00,57.08,57.13,56.85,57.05,152111.0,57.08,57.13,56.85,57.05,152111.0
2016-12-05 14:55:00,57.05,57.09,56.92,57.03,130716.0,57.05,57.09,56.92,57.03,130716.0
2016-12-05 15:00:00,57.03,57.06,56.93,57.02,82523.0,57.03,57.06,56.93,57.02,82523.0
2016-12-05 15:05:00,56.99,57.05,56.96,56.97,85011.0,56.99,57.05,56.96,56.97,85011.0
2016-12-05 15:10:00,56.98,57.02,56.93,57.0,33494.0,56.98,57.02,56.93,57.0,33494.0
2016-12-05 15:15:00,57.0,57.21,56.98,57.18,65097.0,57.0,57.21,56.98,57.18,65097.0
2016-12-05 15:20:00,57.19,57.23,57.07,57.12,49233.0,57.19,57.23,57.07,57.12,49233.0
2016-12-05 15:25:00,57.13,57.15,56.99,57.02,58179.0,57.13,57.15,56.99,57.02,58179.0
2016-12-05 15:30:00,57.02,57.06,56.93,57.05,51988.0,57.02,57.06,56.93,57.05,51988.0
2016-12-05 15:35:00,57.05,57.11,56.99,57.03,111932.0,57.05,57.11,56.99,57.03,111932.0
2016-12-05 15:40:00,57.02,57.09,57.01,57.07,104462.0,57.02,57.09,57.01,57.07,104462.0
2016-12-05 15:45:00,57.07,57.19,56.99,57.16,120978.0,57.07,57.19,56.99,57.16,120978.0
2016-12-05 15:50:00,57.15,57.25,57.12,57.16,121851.0,57.15,57.25,57.12,57.16,121851.0
2016-12-05 15:55:00,57.17,57.24,57.08,57.1,172089.0,57.17,57.24,57.08,57.1,172089.0
2016-12-06 09:30:00,57.62,58.34,57.5,57.55,70373.0,57.62,58.34,57.5,57.55,70373.0
2016-12-06 09:35:00,57.55,57.61,57.3,57.61,21629.0,57.55,57.61,57.3,57.61,21629.0
2016-12-06 09:40:00,57.6,57.74,57.47,57.48,20052.0,57.6,57.74,57.47,57.48,20052.0
2016-12-06 09:45:00,57.48,57.59,57.34,57.4,19177.0,57.48,57.59,57.34,57.4,19177.0
2016-12-06 09:50:00,57.41,57.59,57.34,57.51,64979.0,57.41,57.59,57.34,57.51,64979.0
2016-12-06 09:55:00,57.51,57.52,57.38,57.43,49929.0,57.51,57.52,57.38,57.43,49929.0
2016-12-06 10:00:00,57.43,57.56,57.42,57.49,59463.0,57.43,57.56,57.42,57.49,59463.0
2016-12-06 10:05:00,57.48,57.48,57.26,57.33,40341.0,57.48,57.48,57.26,57.33,40341.0
2016-12-06 10:10:00,57.33,57.36,57.25,57.29,25145.0,57.33,57.36,57.25,57.29,25145.0
2016-12-06 10:15:00,57.29,57.29,57.06,57.1,28673.0,57.29,57.29,57.06,57.1,28673.0
2016-12-06 10:20:00,57.11,57.19,57.1,57.11,37478.0,57.11,57.19,57.1,57.11,37478.0
2016-12-06 10:25:00,57.11,57.2,57.09,57.09,38490.0,57.11,57.2,57.09,57.09,38490.0
2016-12-06 10:30:00,57.09,57.22,57.09,57.1,22231.0,57.09,57.22,57.09,57.1,22231.0
2016-12-06 10:35:00,57.09,57.12,57.02,57.04,12232.0,57.09,57.12,57.02,57.04,12232.0
2016-12-06 10:40:00,57.05,57.17,57.03,57.06,25523.0,57.05,57.17,57.03,57.06,25523.0
2016-12-06 10:45:00,57.05,57.21,57.03,57.19,35347.0,57.05,57.21,57.03,57.19,35347.0
2016-12-06 10:50:00,57.18,57.21,57.11,57.15,23262.0,57.18,57.21,57.11,57.15,23262.0
2016-12-06 10:55:00,57.15,57.16,57.06,57.11,10680.0,57.15,57.16,57.06,57.11,10680.0
2016-12-06 11:00:00,57.1,57.11,56.77,56.77,46835.0,57.1,57.11,56.77,56.77,46835.0
2016-12-06 11:05:00,56.78,56.96,56.73,56.87,56716.0,56.78,56.96,56.73,56.87,56716.0
2016-12-06 11:10:00,56.87,57.04,56.86,57.04,14411.0,56.87,57.04,56.86,57.04,14411.0
2016-12-06 11:15:00,57.04,57.05,56.99,57.0,10805.0,57.04,57.05,56.99,57.0,10805.0
2016-12-06 11:20:00,57.0,57.11,56.98,57.02,35240.0,57.0,57.11,56.98,57.02,35240.0
2016-12-06 11:25:00,57.02,57.15,57.02,57.11,13367.0,57.02,57.15,57.02,57.11,13367.0
2016-12-06 11:30:00,57.12,57.12,57.03,57.06,6470.0,57.12,57.12,57.03,57.06,6470.0
2016-12-06 11:35:00,57.06,57.14,57.05,57.11,11535.0,57.06,57.14,57.05,57.11,11535.0
2016-12-06 11:40:00,57.11,57.11,57.05,57.06,5269.0,57.11,57.11,57.05,57.06,5269.0
2016-12-06 11:45:00,57.05,57.15,57.04,57.1,17647.0,57.05,57.15,57.04,57.1,17647.0
2016-12-06 11:50:00,57.09,57.14,57.01,57.14,25271.0,57.09,57.14,57.01,57.14,25271.0
2016-12-06 11:55:00,57.15,57.2,57.13,57.16,9473.0,57.15,57.2,57.13,57.16,9473.0
2016-12-06 12:00:00,57.16,57.25,57.14,57.24,6400.0,57.16,57.25,57.14,57.24,6400.0
2016-12-06 12:05:00,57.24,57.36,57.24,57.35,9751.0,57.24,57.36,57.24,57.35,9751.0
2016-12-06 12:10:00,57.33,57.39,57.31,57.38,8227.0,57.33,57.39,57.31,57.38,8227.0
2016-12-06 12:15:00,57.4,57.4,57.29,57.33,15354.0,57.4,57.4,57.29,57.33,15354.0
2016-12-06 12:20:00,57.33,57.4,57.29,57.39,18571.0,57.33,57.4,57.29,57.39,18571.0
2016-12-06 12:25:00,57.39,57.44,57.37,57.42,10200.0,57.39,57.44,57.37,57.42,10200.0
2016-12-06 12:30:00,57.42,57.44,57.32,57.33,11209.0,57.42,57.44,57.32,57.33,11209.0
2016-12-06 12:35:00,57.33,57.38,57.33,57.33,3464.0,57.33,57.38,57.33,57.33,3464.0
2016-12-06 12:40:00,57.32,57.33,57.2,57.2,19272.0,57.32,57.33,57.2,57.2,19272.0
2016-12-06 12:45:00,57.2,57.25,57.14,57.21,34694.0,57.2,57.25,57.14,57.21,34694.0
2016-12-06 12:50:00,57.23,57.23,57.17,57.18,14786.0,57.23,57.23,57.17,57.18,14786.0
2016-12-06 12:55:00,57.18,57.2,57.14,57.18,9393.0,57.18,57.2,57.14,57.18,9393.0
2016-12-06 13:00:00,57.18,57.26,57.14,57.26,22590.0,57.18,57.26,57.14,57.26,22590.0
2016-12-06 13:05:00,57.23,57.26,57.2,57.26,10331.0,57.23,57.26,57.2,57.26,10331.0
2016-12-06 13:10:00,57.27,57.44,57.27,57.42,33648.0,57.27,57.44,57.27,57.42,33648.0
2016-12-06 13:15:00,57.43,57.54,57.42,57.52,19444.0,57.43,57.54,57.42,57.52,19444.0
2016-12-06 13:20:00,57.51,57.58,57.51,57.55,24121.0,57.51,57.58,57.51,57.55,24121.0
2016-12-06 13:25:00,57.57,57.57,57.5,57.5,3387.0,57.57,57.57,57.5,57.5,3387.0
2016-12-06 13:30:00,57.48,57.51,57.38,57.42,8646.0,57.48,57.51,57.38,57.42,8646.0
2016-12-06 13:35:00,57.41,57.63,57.38,57.63,16218.0,57.41,57.63,57.38,57.63,16218.0
2016-12-06 13:40:00,57.59,57.85,57.59,57.83,44274.0,57.59,57.85,57.59,57.83,44274.0
2016-12-06 13:45:00,57.8,57.89,57.8,57.86,23276.0,57.8,57.89,57.8,57.86,23276.0
2016-12-06 13:50:00,57.88,57.88,57.69,57.76,52824.0,57.88,57.88,57.69,57.76,52824.0
2016-12-06 13:55:00,57.78,57.85,57.74,57.74,13514.0,57.78,57.85,57.74,57.74,13514.0
2016-12-06 14:00:00,57.74,57.74,57.68,57.72,10428.0,57.74,57.74,57.68,57.72,10428.0
2016-12-06 14:05:00,57.72,57.74,57.62,57.64,14597.0,57.72,57.74,57.62,57.64,14597.0
2016-12-06 14:10:00,57.65,57.69,57.64,57.67,9540.0,57.65,57.69,57.64,57.67,9540.0
2016-12-06 14:15:00,57.67,57.7,57.66,57.69,6194.0,57.67,57.7,57.66,57.69,6194.0
2016-12-06 14:20:00,57.69,57.71,57.68,57.7,7498.0,57.69,57.71,57.68,57.7,7498.0
2016-12-06 14:25:00,57.69,57.7,57.45,57.46,18668.0,57.69,57.7,57.45,57.46,18668.0
2016-12-06 14:30:00,57.46,57.52,57.38,57.43,22332.0,57.46,57.52,57.38,57.43,22332.0
2016-12-06 14:35:00,57.43,57.51,57.41,57.41,7450.0,57.43,57.51,57.41,57.41,7450.0
2016-12-06 14:40:00,57.44,57.46,57.41,57.43,10544.0,57.44,57.46,57.41,57.43,10544.0
2016-12-06 14:45:00,57.43,57.44,57.39,57.4,11649.0,57.43,57.44,57.39,57.4,11649.0
2016-12-06 14:50:00,57.39,57.41,57.33,57.35,11654.0,57.39,57.41,57.33,57.35,11654.0
2016-12-06 14:55:00,57.35,57.36,57.28,57.36,19185.0,57.35,57.36,57.28,57.36,19185.0
2016-12-06 15:00:00,57.37,57.38,57.3,57.31,19064.0,57.37,57.38,57.3,57.31,19064.0
2016-12-06 15:05:00,57.31,57.39,57.3,57.33,22419.0,57.31,57.39,57.3,57.33,22419.0
2016-12-06 15:10:00,57.34,57.38,57.29,57.3,17796.0,57.34,57.38,57.29,57.3,17796.0
2016-12-06 15:15:00,57.3,57.35,57.28,57.3,18299.0,57.3,57.35,57.28,57.3,18299.0
2016-12-06 15:20:00,57.31,57.32,57.25,57.26,10248.0,57.31,57.32,57.25,57.26,10248.0
2016-12-06 15:25:00,57.26,57.32,57.22,57.23,26285.0,57.26,57.32,57.22,57.23,26285.0
2016-12-06 15:30:00,57.23,57.27,57.22,57.25,31308.0,57.23,57.27,57.22,57.25,31308.0
2016-12-06 15:35:00,57.25,57.26,57.23,57.25,29609.0,57.25,57.26,57.23,57.25,29609.0
2016-12-06 15:40:00,57.24,57.38,57.24,57.33,76824.0,57.24,57.38,57.24,57.33,76824.0
2016-12-06 15:45:00,57.32,57.4,57.27,57.28,45811.0,57.32,57.4,57.27,57.28,45811.0
2016-12-06 15:50:00,57.31,57.34,57.25,57.29,87882.0,57.31,57.34,57.25,57.29,87882.0
2016-12-06 15:55:00,57.27,57.35,57.23,57.24,111664.0,57.27,57.35,57.23,57.24,111664.0
2016-12-07 09:30:00,57.52,57.88,57.45,57.87,89421.0,57.52,57.88,57.45,57.87,89421.0
2016-12-07 09:35:00,57.85,58.41,57.78,58.08,138892.0,57.85,58.41,57.78,58.08,138892.0
2016-12-07 09:40:00,58.13,58.45,58.09,58.42,44293.0,58.13,58.45,58.09,58.42,44293.0
2016-12-07 09:45:00,58.44,58.59,58.08,58.12,36485.0,58.44,58.59,58.08,58.12,36485.0
2016-12-07 09:50:00,58.14,58.16,57.89,57.99,31167.0,58.14,58.16,57.89,57.99,31167.0
2016-12-07 09:55:00,57.98,58.35,57.9,58.35,32317.0,57.98,58.35,57.9,58.35,32317.0
2016-12-07 10:00:00,58.35,58.37,58.18,58.29,41397.0,58.35,58.37,58.18,58.29,41397.0
2016-12-07 10:05:00,58.28,58.37,58.13,58.21,20157.0,58.28,58.37,58.13,58.21,20157.0
2016-12-07 10:10:00,58.21,58.65,58.13,58.57,47285.0,58.21,58.65,58.13,58.57,47285.0
2016-12-07 10:15:00,58.56,58.7,58.53,58.67,33400.0,58.56,58.7,58.53,58.67,33400.0
2016-12-07 10:20:00,58.66,58.79,58.51,58.7,58348.0,58.66,58.79,58.51,58.7,58348.0
2016-12-07 10:25:00,58.67,58.69,58.47,58.53,77448.0,58.67,58.69,58.47,58.53,77448.0
2016-12-07 10:30:00,58.54,58.59,58.32,58.33,33953.0,58.54,58.59,58.32,58.33,33953.0
2016-12-07 10:35:00,58.35,58.59,58.34,58.52,63058.0,58.35,58.59,58.34,58.52,63058.0
2016-12-07 10:40:00,58.52,58.72,58.42,58.68,33978.0,58.52,58.72,58.42,58.68,33978.0
2016-12-07 10:45:00,58.68,59.18,58.68,59.12,88548.0,58.68,59.18,58.68,59.12,88548.0
2016-12-07 10:50:00,59.09,59.1,59.0,59.0,31181.0,59.09,59.1,59.0,59.0,31181.0
2016-12-07 10:55:00,58.99,59.1,58.74,58.87,55937.0,58.99,59.1,58.74,58.87,55937.0
2016-12-07 11:00:00,58.85,58.89,58.43,58.49,62930.0,58.85,58.89,58.43,58.49,62930.0
2016-12-07 11:05:00,58.5,58.55,58.48,58.52,23438.0,58.5,58.55,58.48,58.52,23438.0
2016-12-07 11:10:00,58.53,58.63,58.49,58.62,26584.0,58.53,58.63,58.49,58.62,26584.0
2016-12-07 11:15:00,58.63,58.74,58.63,58.72,37678.0,58.63,58.74,58.63,58.72,37678.0
2016-12-07 11:20:00,58.72,58.74,58.52,58.54,32607.0,58.72,58.74,58.52,58.54,32607.0
2016-12-07 11:25:00,58.52,58.7,58.52,58.7,32800.0,58.52,58.7,58.52,58.7,32800.0
2016-12-07 11:30:00,58.69,58.9,58.69,58.86,32108.0,58.69,58.9,58.69,58.86,32108.0
2016-12-07 11:35:00,58.85,58.9,58.8,58.84,20794.0,58.85,58.9,58.8,58.84,20794.0
2016-12-07 11:40:00,58.86,58.93,58.83,58.86,56254.0,58.86,58.93,58.83,58.86,56254.0
2016-12-07 11:45:00,58.86,59.04,58.84,59.01,55640.0,58.86,59.04,58.84,59.01,55640.0
2016-12-07 11:50:00,59.02,59.04,58.93,58.95,59308.0,59.02,59.04,58.93,58.95,59308.0
2016-12-07 11:55:00,58.96,59.06,58.94,59.06,32114.0,58.96,59.06,58.94,59.06,32114.0
2016-12-07 12:00:00,59.07,59.17,59.04,59.17,48897.0,59.07,59.17,59.04,59.17,48897.0
2016-12-07 12:05:00,59.16,59.25,59.13,59.22,42918.0,59.16,59.25,59.13,59.22,42918.0
2016-12-07 12:10:00,59.23,59.32,59.22,59.31,35739.0,59.23,59.32,59.22,59.31,35739.0
2016-12-07 12:15:00,59.31,59.36,59.26,59.32,32517.0,59.31,59.36,59.26,59.32,32517.0
2016-12-07 12:20:00,59.31,59.32,59.21,59.27,28730.0,59.31,59.32,59.21,59.27,28730.0
2016-12-07 12:25:00,59.3,59.32,59.22,59.31,28601.0,59.3,59.32,59.22,59.31,28601.0
2016-12-07 12:30:00,59.28,59.48,59.27,59.47,34243.0,59.28,59.48,59.27,59.47,34243.0
2016-12-07 12:35:00,59.48,59.65,59.44,59.57,45662.0,59.48,59.65,59.44,59.57,45662.0
2016-12-07 12:40:00,59.58,59.62,59.53,59.62,46484.0,59.58,59.62,59.53,59.62,46484.0
2016-12-07 12:45:00,59.62,59.64,59.53,59.55,39395.0,59.62,59.64,59.53,59.55,39395.0
2016-12-07 12:50:00,59.56,59.62,59.5,59.62,44736.0,59.56,59.62,59.5,59.62,44736.0
2016-12-07 12:55:00,59.66,59.83,59.66,59.8,67858.0,59.66,59.83,59.66,59.8,67858.0
2016-12-07 13:00:00,59.81,59.85,59.74,59.78,47692.0,59.81,59.85,59.74,59.78,47692.0
2016-12-07 13:05:00,59.8,59.93,59.71,59.9,53688.0,59.8,59.93,59.71,59.9,53688.0
2016-12-07 13:10:00,59.88,60.07,59.87,60.02,94747.0,59.88,60.07,59.87,60.02,94747.0
2016-12-07 13:15:00,60.0,60.01,59.88,59.89,89624.0,60.0,60.01,59.88,59.89,89624.0
2016-12-07 13:20:00,59.86,60.0,59.73,59.99,63998.0,59.86,60.0,59.73,59.99,63998.0
2016-12-07 13:25:00,59.96,60.06,59.93,59.94,28108.0,59.96,60.06,59.93,59.94,28108.0
2016-12-07 13:30:00,59.94,59.96,59.77,59.77,27665.0,59.94,59.96,59.77,59.77,27665.0
2016-12-07 13:35:00,59.79,59.81,59.56,59.58,60497.0,59.79,59.81,59.56,59.58,60497.0
2016-12-07 13:40:00,59.6,59.69,59.58,59.62,37676.0,59.6,59.69,59.58,59.62,37676.0
2016-12-07 13:45:00,59.61,59.64,59.57,59.63,25726.0,59.61,59.64,59.57,59.63,25726.0
2016-12-07 13:50:00,59.62,59.76,59.58,59.75,34686.0,59.62,59.76,59.58,59.75,34686.0
2016-12-07 13:55:00,59.76,59.8,59.63,59.64,24181.0,59.76,59.8,59.63,59.64,24181.0
2016-12-07 14:00:00,59.65,59.65,59.3,59.3,70847.0,59.65,59.65,59.3,59.3,70847.0
2016-12-07 14:05:00,59.29,59.49,59.24,59.41,68870.0,59.29,59.49,59.24,59.41,68870.0
2016-12-07 14:10:00,59.41,59.49,59.35,59.37,23479.0,59.41,59.49,59.35,59.37,23479.0
2016-12-07 14:15:00,59.35,59.51,59.35,59.47,16920.0,59.35,59.51,59.35,59.47,16920.0
2016-12-07 14:20:00,59.48,59.52,59.41,59.45,45874.0,59.48,59.52,59.41,59.45,45874.0
2016-12-07 14:25:00,59.46,59.51,59.43,59.48,33109.0,59.46,59.51,59.43,59.48,33109.0
2016-12-07 14:30:00,59.48,59.71,59.46,59.66,38657.0,59.48,59.71,59.46,59.66,38657.0
2016-12-07 14:35:00,59.66,59.69,59.5,59.6,39661.0,59.66,59.69,59.5,59.6,39661.0
2016-12-07 14:40:00,59.61,59.74,59.58,59.68,28943.0,59.61,59.74,59.58,59.68,28943.0
2016-12-07 14:45:00,59.7,59.78,59.55,59.58,22693.0,59.7,59.78,59.55,59.58,22693.0
2016-12-07 14:50:00,59.6,59.61,59.44,59.48,32915.0,59.6,59.61,59.44,59.48,32915.0
2016-12-07 14:55:00,59.49,59.7,59.47,59.62,33991.0,59.49,59.7,59.47,59.62,33991.0
2016-12-07 15:00:00,59.62,59.79,59.62,59.75,30754.0,59.62,59.79,59.62,59.75,30754.0
2016-12-07 15:05:00,59.76,59.94,59.74,59.89,45497.0,59.76,59.94,59.74,59.89,45497.0
2016-12-07 15:10:00,59.9,60.05,59.87,60.05,71865.0,59.9,60.05,59.87,60.05,71865.0
2016-12-07 15:15:00,60.05,60.12,60.0,60.09,75275.0,60.05,60.12,60.0,60.09,75275.0
2016-12-07 15:20:00,60.09,60.09,59.96,60.0,81074.0,60.09,60.09,59.96,60.0,81074.0
2016-12-07 15:25:00,59.99,60.01,59.97,59.99,77367.0,59.99,60.01,59.97,59.99,77367.0
2016-12-07 15:30:00,59.99,60.01,59.85,59.87,103633.0,59.99,60.01,59.85,59.87,103633.0
2016-12-07 15:35:00,59.87,59.93,59.78,59.81,131231.0,59.87,59.93,59.78,59.81,131231.0
2016-12-07 15:40:00,59.82,59.89,59.67,59.7,162890.0,59.82,59.89,59.67,59.7,162890.0
2016-12-07 15:45:00,59.7,59.85,59.7,59.76,181355.0,59.7,59.85,59.7,59.76,181355.0
2016-12-07 15:50:00,59.76,59.94,59.75,59.94,207248.0,59.76,59.94,59.75,59.94,207248.0
2016-12-07 15:55:00,59.93,59.96,59.76,59.82,239719.0,59.93,59.96,59.76,59.82,239719.0
2016-12-08 09:30:00,70.51,72.7,70.46,70.91,2164683.0,70.51,72.7,70.46,70.91,2164683.0
2016-12-08 09:35:00,70.9,71.21,69.88,70.62,785055.0,70.9,71.21,69.88,70.62,785055.0
2016-12-08 09:40:00,70.62,70.98,69.68,70.2,507575.0,70.62,70.98,69.68,70.2,507575.0
2016-12-08 09:45:00,70.22,70.76,69.94,70.27,403396.0,70.22,70.76,69.94,70.27,403396.0
2016-12-08 09:50:00,70.29,70.78,70.06,70.2,323068.0,70.29,70.78,70.06,70.2,323068.0
2016-12-08 09:55:00,70.17,70.98,70.16,70.76,404216.0,70.17,70.98,70.16,70.76,404216.0
2016-12-08 10:00:00,70.78,71.07,70.34,70.58,377662.0,70.78,71.07,70.34,70.58,377662.0
2016-12-08 10:05:00,70.57,71.03,70.35,70.85,273799.0,70.57,71.03,70.35,70.85,273799.0
2016-12-08 10:10:00,70.88,71.0,70.1,70.26,344168.0,70.88,71.0,70.1,70.26,344168.0
2016-12-08 10:15:00,70.3,70.37,69.86,70.07,274614.0,70.3,70.37,69.86,70.07,274614.0
2016-12-08 10:20:00,70.12,70.16,69.68,69.76,382310.0,70.12,70.16,69.68,69.76,382310.0
2016-12-08 10:25:00,69.79,69.86,69.36,69.6,368312.0,69.79,69.86,69.36,69.6,368312.0
2016-12-08 10:30:00,69.57,69.66,69.0,69.39,461322.0,69.57,69.66,69.0,69.39,461322.0
2016-12-08 10:35:00,69.41,69.65,69.0,69.24,326282.0,69.41,69.65,69.0,69.24,326282.0
2016-12-08 10:40:00,69.22,69.53,69.13,69.25,183860.0,69.22,69.53,69.13,69.25,183860.0
2016-12-08 10:45:00,69.26,69.33,68.97,69.1,235266.0,69.26,69.33,68.97,69.1,235266.0
2016-12-08 10:50:00,69.12,69.9,69.0,69.63,433757.0,69.12,69.9,69.0,69.63,433757.0
2016-12-08 10:55:00,69.58,69.99,69.23,69.51,296181.0,69.58,69.99,69.23,69.51,296181.0
2016-12-08 11:00:00,69.5,69.79,69.47,69.62,192938.0,69.5,69.79,69.47,69.62,192938.0
2016-12-08 11:05:00,69.62,69.71,69.51,69.6,101586.0,69.62,69.71,69.51,69.6,101586.0
2016-12-08 11:10:00,69.56,69.79,69.54,69.61,120256.0,69.56,69.79,69.54,69.61,120256.0
2016-12-08 11:15:00,69.61,69.7,69.32,69.49,119413.0,69.61,69.7,69.32,69.49,119413.0
2016-12-08 11:20:00,69.47,69.68,69.09,69.22,161633.0,69.47,69.68,69.09,69.22,161633.0
2016-12-08 11:25:00,69.22,69.49,69.03,69.47,162154.0,69.22,69.49,69.03,69.47,162154.0
2016-12-08 11:30:00,69.47,70.19,69.44,70.0,318553.0,69.47,70.19,69.44,70.0,318553.0
2016-12-08 11:35:00,70.0,70.0,69.54,69.69,135807.0,70.0,70.0,69.54,69.69,135807.0
2016-12-08 11:40:00,69.71,69.94,69.7,69.78,76283.0,69.71,69.94,69.7,69.78,76283.0
2016-12-08 11:45:00,69.76,69.85,69.61,69.67,68000.0,69.76,69.85,69.61,69.67,68000.0
2016-12-08 11:50:00,69.67,70.0,69.6,69.6,81887.0,69.67,70.0,69.6,69.6,81887.0
2016-12-08 11:55:00,69.56,69.59,69.36,69.41,73129.0,69.56,69.59,69.36,69.41,73129.0
2016-12-08 12:00:00,69.4,69.69,69.31,69.33,86284.0,69.4,69.69,69.31,69.33,86284.0
2016-12-08 12:05:00,69.35,69.4,69.13,69.23,109082.0,69.35,69.4,69.13,69.23,109082.0
2016-12-08 12:10:00,69.22,69.45,69.22,69.38,47748.0,69.22,69.45,69.22,69.38,47748.0
2016-12-08 12:15:00,69.42,69.47,69.15,69.24,56266.0,69.42,69.47,69.15,69.24,56266.0
2016-12-08 12:20:00,69.23,69.47,69.22,69.44,74412.0,69.23,69.47,69.22,69.44,74412.0
2016-12-08 12:25:00,69.44,69.63,69.39,69.5,100085.0,69.44,69.63,69.39,69.5,100085.0
2016-12-08 12:30:00,69.51,69.8,69.5,69.76,78276.0,69.51,69.8,69.5,69.76,78276.0
2016-12-08 12:35:00,69.76,69.76,69.46,69.47,56684.0,69.76,69.76,69.46,69.47,56684.0
2016-12-08 12:40:00,69.46,69.51,69.3,69.32,73861.0,69.46,69.51,69.3,69.32,73861.0
2016-12-08 12:45:00,69.31,69.49,69.23,69.44,71897.0,69.31,69.49,69.23,69.44,71897.0
2016-12-08 12:50:00,69.42,69.45,69.2,69.22,48953.0,69.42,69.45,69.2,69.22,48953.0
2016-12-08 12:55:00,69.21,69.22,69.07,69.17,82775.0,69.21,69.22,69.07,69.17,82775.0
2016-12-08 13:00:00,69.17,69.33,69.17,69.27,57754.0,69.17,69.33,69.17,69.27,57754.0
2016-12-08 13:05:00,69.27,69.28,68.92,69.04,165267.0,69.27,69.28,68.92,69.04,165267.0
2016-12-08 13:10:00,69.03,69.33,69.01,69.28,90298.0,69.03,69.33,69.01,69.28,90298.0
2016-12-08 13:15:00,69.25,69.26,68.97,69.0,146175.0,69.25,69.26,68.97,69.0,146175.0
2016-12-08 13:20:00,69.0,69.24,68.93,69.21,83604.0,69.0,69.24,68.93,69.21,83604.0
2016-12-08 13:25:00,69.18,69.28,69.06,69.12,45701.0,69.18,69.28,69.06,69.12,45701.0
2016-12-08 13:30:00,69.12,69.46,69.09,69.36,97129.0,69.12,69.46,69.09,69.36,97129.0
2016-12-08 13:35:00,69.36,69.44,69.19,69.31,71066.0,69.36,69.44,69.19,69.31,71066.0
2016-12-08 13:40:00,69.29,69.34,69.09,69.23,25133.0,69.29,69.34,69.09,69.23,25133.0
2016-12-08 13:45:00,69.24,69.26,69.1,69.14,36899.0,69.24,69.26,69.1,69.14,36899.0
2016-12-08 13:50:00,69.13,69.2,68.91,68.95,77241.0,69.13,69.2,68.91,68.95,77241.0
2016-12-08 13:55:00,68.97,69.06,68.8,68.93,204991.0,68.97,69.06,68.8,68.93,204991.0
2016-12-08 14:00:00,68.95,69.24,68.93,69.12,108854.0,68.95,69.24,68.93,69.12,108854.0
2016-12-08 14:05:00,69.12,69.2,69.0,69.06,57091.0,69.12,69.2,69.0,69.06,57091.0
2016-12-08 14:10:00,69.04,69.14,69.0,69.0,46453.0,69.04,69.14,69.0,69.0,46453.0
2016-12-08 14:15:00,69.0,69.13,68.94,69.0,59081.0,69.0,69.13,68.94,69.0,59081.0
2016-12-08 14:20:00,68.98,69.12,68.81,68.85,68534.0,68.98,69.12,68.81,68.85,68534.0
2016-12-08 14:25:00,68.87,69.13,68.85,69.03,51354.0,68.87,69.13,68.85,69.03,51354.0
2016-12-08 14:30:00,69.02,69.15,68.99,69.0,63371.0,69.02,69.15,68.99,69.0,63371.0
2016-12-08 14:35:00,69.0,69.02,68.85,68.94,57496.0,69.0,69.02,68.85,68.94,57496.0
2016-12-08 14:40:00,68.94,69.06,68.91,69.03,55497.0,68.94,69.06,68.91,69.03,55497.0
2016-12-08 14:45:00,69.03,69.12,68.94,69.06,69078.0,69.03,69.12,68.94,69.06,69078.0
2016-12-08 14:50:00,69.07,69.08,68.93,68.97,52009.0,69.07,69.08,68.93,68.97,52009.0
2016-12-08 14:55:00,68.98,69.08,68.97,69.06,60227.0,68.98,69.08,68.97,69.06,60227.0
2016-12-08 15:00:00,69.07,69.24,69.05,69.19,62212.0,69.07,69.24,69.05,69.19,62212.0
2016-12-08 15:05:00,69.2,69.3,69.11,69.27,57054.0,69.2,69.3,69.11,69.27,57054.0
2016-12-08 15:10:00,69.29,69.42,69.27,69.35,118167.0,69.29,69.42,69.27,69.35,118167.0
2016-12-08 15:15:00,69.35,69.41,69.26,69.28,106703.0,69.35,69.41,69.26,69.28,106703.0
2016-12-08 15:20:00,69.28,69.34,68.93,69.0,116215.0,69.28,69.34,68.93,69.0,116215.0
2016-12-08 15:25:00,69.0,69.08,68.95,69.04,100270.0,69.0,69.08,68.95,69.04,100270.0
2016-12-08 15:30:00,69.04,69.08,68.97,69.04,107023.0,69.04,69.08,68.97,69.04,107023.0
2016-12-08 15:35:00,69.04,69.08,68.94,68.98,146069.0,69.04,69.08,68.94,68.98,146069.0
2016-12-08 15:40:00,68.99,69.14,68.94,69.02,153201.0,68.99,69.14,68.94,69.02,153201.0
2016-12-08 15:45:00,69.03,69.19,69.02,69.13,151737.0,69.03,69.19,69.02,69.13,151737.0
2016-12-08 15:50:00,69.13,69.14,68.96,69.0,223198.0,69.13,69.14,68.96,69.0,223198.0
2016-12-08 15:55:00,69.0,69.03,68.72,68.84,367822.0,69.0,69.03,68.72,68.84,367822.0
2016-12-09 09:30:00,68.84,68.94,68.25,68.42,178246.0,68.84,68.94,68.25,68.42,178246.0
2016-12-09 09:35:00,68.4,69.35,68.4,69.31,134490.0,68.4,69.35,68.4,69.31,134490.0
2016-12-09 09:40:00,69.3,69.64,69.05,69.59,133773.0,69.3,69.64,69.05,69.59,133773.0
2016-12-09 09:45:00,69.6,69.71,69.48,69.53,79715.0,69.6,69.71,69.48,69.53,79715.0
2016-12-09 09:50:00,69.54,69.55,69.14,69.19,57955.0,69.54,69.55,69.14,69.19,57955.0
2016-12-09 09:55:00,69.19,69.42,69.18,69.31,33678.0,69.19,69.42,69.18,69.31,33678.0
2016-12-09 10:00:00,69.31,69.51,69.18,69.29,60621.0,69.31,69.51,69.18,69.29,60621.0
2016-12-09 10:05:00,69.28,69.28,68.67,68.8,77908.0,69.28,69.28,68.67,68.8,77908.0
2016-12-09 10:10:00,68.8,69.28,68.79,69.08,80524.0,68.8,69.28,68.79,69.08,80524.0
2016-12-09 10:15:00,69.06,69.15,68.9,68.97,46115.0,69.06,69.15,68.9,68.97,46115.0
2016-12-09 10:20:00,68.97,69.06,68.88,69.01,42743.0,68.97,69.06,68.88,69.01,42743.0
2016-12-09 10:25:00,68.99,69.05,68.93,69.0,35261.0,68.99,69.05,68.93,69.0,35261.0
2016-12-09 10:30:00,69.0,69.04,68.91,69.0,30510.0,69.0,69.04,68.91,69.0,30510.0
2016-12-09 10:35:00,69.02,69.02,68.71,68.78,41801.0,69.02,69.02,68.71,68.78,41801.0
2016-12-09 10:40:00,68.77,68.77,68.55,68.66,33522.0,68.77,68.77,68.55,68.66,33522.0
2016-12-09 10:45:00,68.66,68.74,68.59,68.64,53026.0,68.66,68.74,68.59,68.64,53026.0
2016-12-09 10:50:00,68.64,68.84,68.64,68.81,38724.0,68.64,68.84,68.64,68.81,38724.0
2016-12-09 10:55:00,68.8,68.82,68.66,68.68,54630.0,68.8,68.82,68.66,68.68,54630.0
2016-12-09 11:00:00,68.69,68.77,68.59,68.77,41499.0,68.69,68.77,68.59,68.77,41499.0
2016-12-09 11:05:00,68.77,68.88,68.71,68.84,37068.0,68.77,68.88,68.71,68.84,37068.0
2016-12-09 11:10:00,68.83,68.88,68.78,68.88,35518.0,68.83,68.88,68.78,68.88,35518.0
2016-12-09 11:15:00,68.87,69.09,68.87,69.09,56756.0,68.87,69.09,68.87,69.09,56756.0
2016-12-09 11:20:00,69.09,69.3,69.08,69.3,50205.0,69.09,69.3,69.08,69.3,50205.0
2016-12-09 11:25:00,69.29,69.35,69.13,69.25,62609.0,69.29,69.35,69.13,69.25,62609.0
2016-12-09 11:30:00,69.25,69.27,69.06,69.15,26425.0,69.25,69.27,69.06,69.15,26425.0
2016-12-09 11:35:00,69.12,69.26,69.11,69.18,25104.0,69.12,69.26,69.11,69.18,25104.0
2016-12-09 11:40:00,69.21,69.27,69.18,69.25,20860.0,69.21,69.27,69.18,69.25,20860.0
2016-12-09 11:45:00,69.24,69.39,69.22,69.34,38451.0,69.24,69.39,69.22,69.34,38451.0
2016-12-09 11:50:00,69.33,69.41,69.31,69.37,27455.0,69.33,69.41,69.31,69.37,27455.0
2016-12-09 11:55:00,69.38,69.44,69.18,69.24,60210.0,69.38,69.44,69.18,69.24,60210.0
2016-12-09 12:00:00,69.24,69.28,69.08,69.08,24574.0,69.24,69.28,69.08,69.08,24574.0
2016-12-09 12:05:00,69.07,69.08,68.94,68.95,38084.0,69.07,69.08,68.94,68.95,38084.0
2016-12-09 12:10:00,68.96,68.97,68.85,68.87,23408.0,68.96,68.97,68.85,68.87,23408.0
2016-12-09 12:15:00,68.88,69.06,68.82,69.06,30551.0,68.88,69.06,68.82,69.06,30551.0
2016-12-09 12:20:00,69.03,69.12,68.98,69.12,16308.0,69.03,69.12,68.98,69.12,16308.0
2016-12-09 12:25:00,69.13,69.21,69.1,69.17,15331.0,69.13,69.21,69.1,69.17,15331.0
2016-12-09 12:30:00,69.18,69.19,68.91,69.01,34218.0,69.18,69.19,68.91,69.01,34218.0
2016-12-09 12:35:00,69.01,69.05,68.96,69.03,22831.0,69.01,69.05,68.96,69.03,22831.0
2016-12-09 12:40:00,69.02,69.03,68.89,68.93,21266.0,69.02,69.03,68.89,68.93,21266.0
2016-12-09 12:45:00,68.93,68.95,68.83,68.83,6891.0,68.93,68.95,68.83,68.83,6891.0
2016-12-09 12:50:00,68.83,68.89,68.82,68.85,14867.0,68.83,68.89,68.82,68.85,14867.0
2016-12-09 12:55:00,68.86,68.91,68.8,68.91,14626.0,68.86,68.91,68.8,68.91,14626.0
2016-12-09 13:00:00,68.9,68.91,68.83,68.91,17172.0,68.9,68.91,68.83,68.91,17172.0
2016-12-09 13:05:00,68.92,68.98,68.88,68.98,17442.0,68.92,68.98,68.88,68.98,17442.0
2016-12-09 13:10:00,68.98,69.0,68.95,68.98,16843.0,68.98,69.0,68.95,68.98,16843.0
2016-12-09 13:15:00,68.98,69.06,68.97,69.05,21401.0,68.98,69.06,68.97,69.05,21401.0
2016-12-09 13:20:00,69.06,69.06,68.95,69.05,10737.0,69.06,69.06,68.95,69.05,10737.0
2016-12-09 13:25:00,69.04,69.13,69.01,69.11,16956.0,69.04,69.13,69.01,69.11,16956.0
2016-12-09 13:30:00,69.09,69.1,68.98,69.04,19362.0,69.09,69.1,68.98,69.04,19362.0
2016-12-09 13:35:00,69.05,69.05,68.94,68.97,15186.0,69.05,69.05,68.94,68.97,15186.0
2016-12-09 13:40:00,68.96,68.96,68.77,68.77,15933.0,68.96,68.96,68.77,68.77,15933.0
2016-12-09 13:45:00,68.77,69.0,68.72,68.99,27155.0,68.77,69.0,68.72,68.99,27155.0
2016-12-09 13:50:00,69.0,69.24,68.99,69.22,31928.0,69.0,69.24,68.99,69.22,31928.0
2016-12-09 13:55:00,69.22,69.32,69.14,69.17,30847.0,69.22,69.32,69.14,69.17,30847.0
2016-12-09 14:00:00,69.17,69.3,69.08,69.22,22152.0,69.17,69.3,69.08,69.22,22152.0
2016-12-09 14:05:00,69.22,69.29,69.19,69.24,17649.0,69.22,69.29,69.19,69.24,17649.0
2016-12-09 14:10:00,69.23,69.31,69.23,69.31,15179.0,69.23,69.31,69.23,69.31,15179.0
2016-12-09 14:15:00,69.3,69.33,69.22,69.25,11866.0,69.3,69.33,69.22,69.25,11866.0
2016-12-09 14:20:00,69.23,69.27,69.18,69.26,31040.0,69.23,69.27,69.18,69.26,31040.0
2016-12-09 14:25:00,69.27,69.3,69.19,69.22,28928.0,69.27,69.3,69.19,69.22,28928.0
2016-12-09 14:30:00,69.22,69.35,69.18,69.34,21081.0,69.22,69.35,69.18,69.34,21081.0
2016-12-09 14:35:00,69.32,69.34,69.19,69.25,57208.0,69.32,69.34,69.19,69.25,57208.0
2016-12-09 14:40:00,69.23,69.29,69.19,69.26,13560.0,69.23,69.29,69.19,69.26,13560.0
2016-12-09 14:45:00,69.26,69.3,69.26,69.3,11687.0,69.26,69.3,69.26,69.3,11687.0
2016-12-09 14:50:00,69.3,69.36,69.25,69.3,32168.0,69.3,69.36,69.25,69.3,32168.0
2016-12-09 14:55:00,69.32,69.32,69.22,69.26,15157.0,69.32,69.32,69.22,69.26,15157.0
2016-12-09 15:00:00,69.27,69.27,69.18,69.23,31030.0,69.27,69.27,69.18,69.23,31030.0
2016-12-09 15:05:00,69.24,69.32,69.2,69.23,27098.0,69.24,69.32,69.2,69.23,27098.0
2016-12-09 15:10:00,69.21,69.27,69.19,69.27,21125.0,69.21,69.27,69.19,69.27,21125.0
2016-12-09 15:15:00,69.27,69.36,69.26,69.33,41685.0,69.27,69.36,69.26,69.33,41685.0
2016-12-09 15:20:00,69.33,69.39,69.3,69.3,25677.0,69.33,69.39,69.3,69.3,25677.0
2016-12-09 15:25:00,69.29,69.35,69.26,69.31,35277.0,69.29,69.35,69.26,69.31,35277.0
2016-12-09 15:30:00,69.29,69.35,69.25,69.34,41909.0,69.29,69.35,69.25,69.34,41909.0
2016-12-09 15:35:00,69.35,69.37,69.31,69.35,40340.0,69.35,69.37,69.31,69.35,40340.0
2016-12-09 15:40:00,69.34,69.37,69.34,69.34,64062.0,69.34,69.37,69.34,69.34,64062.0
2016-12-09 15:45:00,69.35,69.38,69.25,69.28,64761.0,69.35,69.38,69.25,69.28,64761.0
2016-12-09 15:50:00,69.27,69.28,69.15,69.2,99836.0,69.27,69.28,69.15,69.2,99836.0
2016-12-09 15:55:00,69.2,69.33,69.15,69.3,183769.0,69.2,69.33,69.15,69.3,183769.0
2016-12-12 09:30:00,69.37,69.54,68.75,69.06,64426.0,69.37,69.54,68.75,69.06,64426.0
2016-12-12 09:35:00,69.06,69.43,68.91,69.22,29005.0,69.06,69.43,68.91,69.22,29005.0
2016-12-12 09:40:00,69.24,69.55,69.21,69.54,31244.0,69.24,69.55,69.21,69.54,31244.0
2016-12-12 09:45:00,69.48,69.67,69.39,69.61,27683.0,69.48,69.67,69.39,69.61,27683.0
2016-12-12 09:50:00,69.56,69.62,69.31,69.42,22284.0,69.56,69.62,69.31,69.42,22284.0
2016-12-12 09:55:00,69.4,69.62,69.38,69.61,24206.0,69.4,69.62,69.38,69.61,24206.0
2016-12-12 10:00:00,69.59,69.79,69.54,69.71,42060.0,69.59,69.79,69.54,69.71,42060.0
2016-12-12 10:05:00,69.7,69.73,69.55,69.61,37978.0,69.7,69.73,69.55,69.61,37978.0
2016-12-12 10:10:00,69.61,69.65,69.42,69.43,14055.0,69.61,69.65,69.42,69.43,14055.0
2016-12-12 10:15:00,69.42,69.49,69.3,69.47,20628.0,69.42,69.49,69.3,69.47,20628.0
2016-12-12 10:20:00,69.46,69.59,69.44,69.49,14477.0,69.46,69.59,69.44,69.49,14477.0
2016-12-12 10:25:00,69.47,69.54,69.37,69.45,26279.0,69.47,69.54,69.37,69.45,26279.0
2016-12-12 10:30:00,69.47,69.54,69.38,69.47,11557.0,69.47,69.54,69.38,69.47,11557.0
2016-12-12 10:35:00,69.5,69.62,69.5,69.58,7900.0,69.5,69.62,69.5,69.58,7900.0
2016-12-12 10:40:00,69.6,69.62,69.46,69.46,16045.0,69.6,69.62,69.46,69.46,16045.0
2016-12-12 10:45:00,69.46,69.49,69.24,69.29,14094.0,69.46,69.49,69.24,69.29,14094.0
2016-12-12 10:50:00,69.28,69.41,69.28,69.35,10909.0,69.28,69.41,69.28,69.35,10909.0
2016-12-12 10:55:00,69.33,69.36,69.29,69.34,19909.0,69.33,69.36,69.29,69.34,19909.0
2016-12-12 11:00:00,69.33,69.39,69.3,69.37,28608.0,69.33,69.39,69.3,69.37,28608.0
2016-12-12 11:05:00,69.37,69.54,69.33,69.53,25501.0,69.37,69.54,69.33,69.53,25501.0
2016-12-12 11:10:00,69.53,69.69,69.52,69.69,24462.0,69.53,69.69,69.52,69.69,24462.0
2016-12-12 11:15:00,69.68,69.93,69.68,69.9,53300.0,69.68,69.93,69.68,69.9,53300.0
2016-12-12 11:20:00,69.89,69.95,69.87,69.88,19858.0,69.89,69.95,69.87,69.88,19858.0
2016-12-12 11:25:00,69.86,69.94,69.86,69.92,11889.0,69.86,69.94,69.86,69.92,11889.0
2016-12-12 11:30:00,69.91,70.03,69.83,69.9,50685.0,69.91,70.03,69.83,69.9,50685.0
2016-12-12 11:35:00,69.93,69.97,69.93,69.93,13090.0,69.93,69.97,69.93,69.93,13090.0
2016-12-12 11:40:00,69.93,69.93,69.78,69.78,13209.0,69.93,69.93,69.78,69.78,13209.0
2016-12-12 11:45:00,69.76,69.77,69.63,69.63,28842.0,69.76,69.77,69.63,69.63,28842.0
2016-12-12 11:50:00,69.64,69.66,69.56,69.56,8175.0,69.64,69.66,69.56,69.56,8175.0
2016-12-12 11:55:00,69.56,69.63,69.47,69.62,19037.0,69.56,69.63,69.47,69.62,19037.0
2016-12-12 12:00:00,69.6,69.64,69.49,69.5,12389.0,69.6,69.64,69.49,69.5,12389.0
2016-12-12 12:05:00,69.5,69.58,69.49,69.56,9658.0,69.5,69.58,69.49,69.56,9658.0
2016-12-12 12:10:00,69.56,69.57,69.5,69.52,10547.0,69.56,69.57,69.5,69.52,10547.0
2016-12-12 12:15:00,69.52,69.57,69.44,69.45,11871.0,69.52,69.57,69.44,69.45,11871.0
2016-12-12 12:20:00,69.47,69.48,69.37,69.41,41259.0,69.47,69.48,69.37,69.41,41259.0
2016-12-12 12:25:00,69.41,69.43,69.31,69.39,22324.0,69.41,69.43,69.31,69.39,22324.0
2016-12-12 12:30:00,69.39,69.5,69.39,69.46,20564.0,69.39,69.5,69.39,69.46,20564.0
2016-12-12 12:35:00,69.48,69.56,69.45,69.55,18122.0,69.48,69.56,69.45,69.55,18122.0
2016-12-12 12:40:00,69.55,69.56,69.49,69.49,12026.0,69.55,69.56,69.49,69.49,12026.0
2016-12-12 12:45:00,69.48,69.48,69.23,69.26,22289.0,69.48,69.48,69.23,69.26,22289.0
2016-12-12 12:50:00,69.26,69.32,69.2,69.28,14517.0,69.26,69.32,69.2,69.28,14517.0
2016-12-12 12:55:00,69.26,69.32,69.25,69.32,12025.0,69.26,69.32,69.25,69.32,12025.0
2016-12-12 13:00:00,69.32,69.35,69.29,69.35,11432.0,69.32,69.35,69.29,69.35,11432.0
2016-12-12 13:05:00,69.36,69.41,69.35,69.41,8714.0,69.36,69.41,69.35,69.41,8714.0
2016-12-12 13:10:00,69.41,69.42,69.32,69.33,5428.0,69.41,69.42,69.32,69.33,5428.0
2016-12-12 13:15:00,69.35,69.45,69.35,69.45,8174.0,69.35,69.45,69.35,69.45,8174.0
2016-12-12 13:20:00,69.44,69.44,69.35,69.4,6120.0,69.44,69.44,69.35,69.4,6120.0
2016-12-12 13:25:00,69.43,69.45,69.39,69.39,10466.0,69.43,69.45,69.39,69.39,10466.0
2016-12-12 13:30:00,69.39,69.41,69.3,69.33,9678.0,69.39,69.41,69.3,69.33,9678.0
2016-12-12 13:35:00,69.33,69.42,69.33,69.38,7400.0,69.33,69.42,69.33,69.38,7400.0
2016-12-12 13:40:00,69.35,69.45,69.35,69.43,10154.0,69.35,69.45,69.35,69.43,10154.0
2016-12-12 13:45:00,69.45,69.46,69.34,69.35,8827.0,69.45,69.46,69.34,69.35,8827.0
2016-12-12 13:50:00,69.35,69.36,69.25,69.25,10049.0,69.35,69.36,69.25,69.25,10049.0
2016-12-12 13:55:00,69.25,69.32,69.24,69.3,37582.0,69.25,69.32,69.24,69.3,37582.0
2016-12-12 14:00:00,69.3,69.41,69.23,69.39,118791.0,69.3,69.41,69.23,69.39,118791.0
2016-12-12 14:05:00,69.42,69.45,69.37,69.41,18350.0,69.42,69.45,69.37,69.41,18350.0
2016-12-12 14:10:00,69.4,69.4,69.3,69.34,13486.0,69.4,69.4,69.3,69.34,13486.0
2016-12-12 14:15:00,69.34,69.38,69.32,69.36,10951.0,69.34,69.38,69.32,69.36,10951.0
2016-12-12 14:20:00,69.35,69.37,69.28,69.34,25370.0,69.35,69.37,69.28,69.34,25370.0
2016-12-12 14:25:00,69.33,69.38,69.3,69.36,18015.0,69.33,69.38,69.3,69.36,18015.0
2016-12-12 14:30:00,69.36,69.44,69.36,69.42,34057.0,69.36,69.44,69.36,69.42,34057.0
2016-12-12 14:35:00,69.42,69.43,69.36,69.38,14090.0,69.42,69.43,69.36,69.38,14090.0
2016-12-12 14:40:00,69.39,69.5,69.35,69.46,20229.0,69.39,69.5,69.35,69.46,20229.0
2016-12-12 14:45:00,69.45,69.49,69.41,69.41,12030.0,69.45,69.49,69.41,69.41,12030.0
2016-12-12 14:50:00,69.41,69.49,69.37,69.49,19225.0,69.41,69.49,69.37,69.49,19225.0
2016-12-12 14:55:00,69.49,69.57,69.48,69.54,28388.0,69.49,69.57,69.48,69.54,28388.0
2016-12-12 15:00:00,69.54,69.63,69.53,69.61,26867.0,69.54,69.63,69.53,69.61,26867.0
2016-12-12 15:05:00,69.6,69.61,69.52,69.56,16699.0,69.6,69.61,69.52,69.56,16699.0
2016-12-12 15:10:00,69.55,69.6,69.54,69.59,14627.0,69.55,69.6,69.54,69.59,14627.0
2016-12-12 15:15:00,69.59,69.6,69.52,69.55,18584.0,69.59,69.6,69.52,69.55,18584.0
2016-12-12 15:20:00,69.56,69.57,69.53,69.54,36543.0,69.56,69.57,69.53,69.54,36543.0
2016-12-12 15:25:00,69.55,69.6,69.53,69.53,23799.0,69.55,69.6,69.53,69.53,23799.0
2016-12-12 15:30:00,69.53,69.59,69.52,69.55,29202.0,69.53,69.59,69.52,69.55,29202.0
2016-12-12 15:35:00,69.54,69.63,69.52,69.6,35569.0,69.54,69.63,69.52,69.6,35569.0
2016-12-12 15:40:00,69.59,69.71,69.59,69.7,52470.0,69.59,69.71,69.59,69.7,52470.0
2016-12-12 15:45:00,69.71,69.71,69.64,69.68,41997.0,69.71,69.71,69.64,69.68,41997.0
2016-12-12 15:50:00,69.67,69.78,69.61,69.74,85767.0,69.67,69.78,69.61,69.74,85767.0
2016-12-12 15:55:00,69.75,69.83,69.7,69.71,131520.0,69.75,69.83,69.7,69.71,131520.0
2016-12-13 09:30:00,69.89,70.74,69.66,69.99,58205.0,69.89,70.74,69.66,69.99,58205.0
2016-12-13 09:35:00,70.02,70.27,69.94,70.02,41543.0,70.02,70.27,69.94,70.02,41543.0
2016-12-13 09:40:00,70.04,70.35,70.04,70.2,42452.0,70.04,70.35,70.04,70.2,42452.0
2016-12-13 09:45:00,70.2,70.36,70.19,70.3,35580.0,70.2,70.36,70.19,70.3,35580.0
2016-12-13 09:50:00,70.32,70.48,70.26,70.31,38780.0,70.32,70.48,70.26,70.31,38780.0
2016-12-13 09:55:00,70.29,70.29,70.03,70.18,26897.0,70.29,70.29,70.03,70.18,26897.0
2016-12-13 10:00:00,70.17,70.24,70.04,70.23,22891.0,70.17,70.24,70.04,70.23,22891.0
2016-12-13 10:05:00,70.23,70.29,69.95,70.05,67481.0,70.23,70.29,69.95,70.05,67481.0
2016-12-13 10:10:00,70.05,70.1,69.94,69.95,21099.0,70.05,70.1,69.94,69.95,21099.0
2016-12-13 10:15:00,69.95,70.05,69.8,69.91,20700.0,69.95,70.05,69.8,69.91,20700.0
2016-12-13 10:20:00,69.88,70.02,69.88,70.02,28454.0,69.88,70.02,69.88,70.02,28454.0
2016-12-13 10:25:00,70.02,70.18,69.96,70.01,21842.0,70.02,70.18,69.96,70.01,21842.0
2016-12-13 10:30:00,70.01,70.03,69.9,69.96,18679.0,70.01,70.03,69.9,69.96,18679.0
2016-12-13 10:35:00,69.99,70.05,69.91,69.95,23905.0,69.99,70.05,69.91,69.95,23905.0
2016-12-13 10:40:00,69.94,70.03,69.86,69.91,21936.0,69.94,70.03,69.86,69.91,21936.0
2016-12-13 10:45:00,69.89,70.14,69.88,70.14,23810.0,69.89,70.14,69.88,70.14,23810.0
2016-12-13 10:50:00,70.15,70.15,70.02,70.13,17343.0,70.15,70.15,70.02,70.13,17343.0
2016-12-13 10:55:00,70.13,70.21,70.11,70.15,22309.0,70.13,70.21,70.11,70.15,22309.0
2016-12-13 11:00:00,70.14,70.34,70.12,70.32,26923.0,70.14,70.34,70.12,70.32,26923.0
2016-12-13 11:05:00,70.32,70.45,70.27,70.4,36337.0,70.32,70.45,70.27,70.4,36337.0
2016-12-13 11:10:00,70.4,70.42,70.3,70.42,36326.0,70.4,70.42,70.3,70.42,36326.0
2016-12-13 11:15:00,70.42,70.42,70.23,70.23,19238.0,70.42,70.42,70.23,70.23,19238.0
2016-12-13 11:20:00,70.23,70.39,70.23,70.36,22937.0,70.23,70.39,70.23,70.36,22937.0
2016-12-13 11:25:00,70.36,70.45,70.33,70.45,13361.0,70.36,70.45,70.33,70.45,13361.0
2016-12-13 11:30:00,70.42,70.44,70.36,70.39,23351.0,70.42,70.44,70.36,70.39,23351.0
2016-12-13 11:35:00,70.4,70.44,70.36,70.38,19923.0,70.4,70.44,70.36,70.38,19923.0
2016-12-13 11:40:00,70.37,70.37,70.11,70.13,19728.0,70.37,70.37,70.11,70.13,19728.0
2016-12-13 11:45:00,70.13,70.21,70.11,70.16,14114.0,70.13,70.21,70.11,70.16,14114.0
2016-12-13 11:50:00,70.16,70.18,70.02,70.04,14685.0,70.16,70.18,70.02,70.04,14685.0
2016-12-13 11:55:00,70.03,70.03,69.91,69.94,16279.0,70.03,70.03,69.91,69.94,16279.0
2016-12-13 12:00:00,69.94,70.02,69.92,69.95,13834.0,69.94,70.02,69.92,69.95,13834.0
2016-12-13 12:05:00,69.93,69.96,69.87,69.92,13411.0,69.93,69.96,69.87,69.92,13411.0
2016-12-13 12:10:00,69.89,69.89,69.74,69.76,14611.0,69.89,69.89,69.74,69.76,14611.0
2016-12-13 12:15:00,69.78,69.78,69.63,69.64,15045.0,69.78,69.78,69.63,69.64,15045.0
2016-12-13 12:20:00,69.64,69.72,69.61,69.69,18647.0,69.64,69.72,69.61,69.69,18647.0
2016-12-13 12:25:00,69.7,69.74,69.63,69.66,9438.0,69.7,69.74,69.63,69.66,9438.0
2016-12-13 12:30:00,69.66,69.7,69.64,69.67,11076.0,69.66,69.7,69.64,69.67,11076.0
2016-12-13 12:35:00,69.67,69.69,69.62,69.64,13710.0,69.67,69.69,69.62,69.64,13710.0
2016-12-13 12:40:00,69.64,69.67,69.55,69.65,13701.0,69.64,69.67,69.55,69.65,13701.0
2016-12-13 12:45:00,69.65,69.71,69.63,69.69,11748.0,69.65,69.71,69.63,69.69,11748.0
2016-12-13 12:50:00,69.69,69.72,69.65,69.67,11770.0,69.69,69.72,69.65,69.67,11770.0
2016-12-13 12:55:00,69.67,69.7,69.66,69.68,13443.0,69.67,69.7,69.66,69.68,13443.0
2016-12-13 13:00:00,69.68,69.99,69.67,69.95,23087.0,69.68,69.99,69.67,69.95,23087.0
2016-12-13 13:05:00,69.93,69.98,69.87,69.89,12249.0,69.93,69.98,69.87,69.89,12249.0
2016-12-13 13:10:00,69.9,69.9,69.75,69.79,11861.0,69.9,69.9,69.75,69.79,11861.0
2016-12-13 13:15:00,69.76,69.83,69.76,69.82,10800.0,69.76,69.83,69.76,69.82,10800.0
2016-12-13 13:20:00,69.84,69.86,69.78,69.8,9259.0,69.84,69.86,69.78,69.8,9259.0
2016-12-13 13:25:00,69.79,69.85,69.76,69.82,7150.0,69.79,69.85,69.76,69.82,7150.0
2016-12-13 13:30:00,69.82,69.82,69.69,69.7,24629.0,69.82,69.82,69.69,69.7,24629.0
2016-12-13 13:35:00,69.72,69.73,69.64,69.66,12350.0,69.72,69.73,69.64,69.66,12350.0
2016-12-13 13:40:00,69.68,69.71,69.62,69.66,9827.0,69.68,69.71,69.62,69.66,9827.0
2016-12-13 13:45:00,69.68,69.69,69.63,69.68,12054.0,69.68,69.69,69.63,69.68,12054.0
2016-12-13 13:50:00,69.66,69.68,69.66,69.67,5014.0,69.66,69.68,69.66,69.67,5014.0
2016-12-13 13:55:00,69.68,69.69,69.65,69.67,6952.0,69.68,69.69,69.65,69.67,6952.0
2016-12-13 14:00:00,69.68,69.73,69.66,69.7,13695.0,69.68,69.73,69.66,69.7,13695.0
2016-12-13 14:05:00,69.7,69.71,69.62,69.62,22278.0,69.7,69.71,69.62,69.62,22278.0
2016-12-13 14:10:00,69.61,69.62,69.56,69.56,8079.0,69.61,69.62,69.56,69.56,8079.0
2016-12-13 14:15:00,69.55,69.67,69.55,69.6,12465.0,69.55,69.67,69.55,69.6,12465.0
2016-12-13 14:20:00,69.58,69.59,69.45,69.45,15211.0,69.58,69.59,69.45,69.45,15211.0
2016-12-13 14:25:00,69.45,69.49,69.42,69.45,10954.0,69.45,69.49,69.42,69.45,10954.0
2016-12-13 14:30:00,69.44,69.53,69.42,69.49,7698.0,69.44,69.53,69.42,69.49,7698.0
2016-12-13 14:35:00,69.45,69.49,69.41,69.49,8875.0,69.45,69.49,69.41,69.49,8875.0
2016-12-13 14:40:00,69.49,69.5,69.4,69.4,12551.0,69.49,69.5,69.4,69.4,12551.0
2016-12-13 14:45:00,69.37,69.38,69.28,69.28,16700.0,69.37,69.38,69.28,69.28,16700.0
2016-12-13 14:50:00,69.28,69.34,69.14,69.23,30343.0,69.28,69.34,69.14,69.23,30343.0
2016-12-13 14:55:00,69.23,69.24,69.09,69.1,17386.0,69.23,69.24,69.09,69.1,17386.0
2016-12-13 15:00:00,69.12,69.12,69.02,69.07,19278.0,69.12,69.12,69.02,69.07,19278.0
2016-12-13 15:05:00,69.08,69.09,68.92,68.95,20666.0,69.08,69.09,68.92,68.95,20666.0
2016-12-13 15:10:00,68.95,69.05,68.85,68.89,50396.0,68.95,69.05,68.85,68.89,50396.0
2016-12-13 15:15:00,68.9,68.92,68.74,68.82,41932.0,68.9,68.92,68.74,68.82,41932.0
2016-12-13 15:20:00,68.82,68.84,68.7,68.81,32036.0,68.82,68.84,68.7,68.81,32036.0
2016-12-13 15:25:00,68.79,68.85,68.73,68.74,34279.0,68.79,68.85,68.73,68.74,34279.0
2016-12-13 15:30:00,68.73,68.77,68.63,68.68,35682.0,68.73,68.77,68.63,68.68,35682.0
2016-12-13 15:35:00,68.65,68.74,68.63,68.7,30739.0,68.65,68.74,68.63,68.7,30739.0
2016-12-13 15:40:00,68.71,68.78,68.7,68.74,43999.0,68.71,68.78,68.7,68.74,43999.0
2016-12-13 15:45:00,68.74,68.74,68.54,68.64,66650.0,68.74,68.74,68.54,68.64,66650.0
2016-12-13 15:50:00,68.64,68.65,68.43,68.49,150109.0,68.64,68.65,68.43,68.49,150109.0
2016-12-13 15:55:00,68.48,68.52,68.42,68.48,161199.0,68.48,68.52,68.42,68.48,161199.0
2016-12-14 09:30:00,68.09,68.94,68.08,68.77,29609.0,68.09,68.94,68.08,68.77,29609.0
2016-12-14 09:35:00,68.82,69.0,68.67,68.67,26582.0,68.82,69.0,68.67,68.67,26582.0
2016-12-14 09:40:00,68.67,68.92,68.54,68.71,22424.0,68.67,68.92,68.54,68.71,22424.0
2016-12-14 09:45:00,68.79,68.79,68.54,68.54,13630.0,68.79,68.79,68.54,68.54,13630.0
2016-12-14 09:50:00,68.53,68.63,68.53,68.54,17337.0,68.53,68.63,68.53,68.54,17337.0
2016-12-14 09:55:00,68.57,68.57,68.28,68.34,26103.0,68.57,68.57,68.28,68.34,26103.0
2016-12-14 10:00:00,68.35,68.44,68.14,68.21,20236.0,68.35,68.44,68.14,68.21,20236.0
2016-12-14 10:05:00,68.22,68.29,68.07,68.23,15600.0,68.22,68.29,68.07,68.23,15600.0
2016-12-14 10:10:00,68.23,68.29,68.01,68.15,25359.0,68.23,68.29,68.01,68.15,25359.0
2016-12-14 10:15:00,68.1,68.16,68.04,68.13,7842.0,68.1,68.16,68.04,68.13,7842.0
2016-12-14 10:20:00,68.11,68.35,68.06,68.34,9500.0,68.11,68.35,68.06,68.34,9500.0
2016-12-14 10:25:00,68.33,68.44,68.24,68.39,19590.0,68.33,68.44,68.24,68.39,19590.0
2016-12-14 10:30:00,68.4,68.46,68.32,68.32,24412.0,68.4,68.46,68.32,68.32,24412.0
2016-12-14 10:35:00,68.29,68.29,68.03,68.07,36050.0,68.29,68.29,68.03,68.07,36050.0
2016-12-14 10:40:00,68.08,68.24,68.05,68.24,14172.0,68.08,68.24,68.05,68.24,14172.0
2016-12-14 10:45:00,68.24,68.5,68.24,68.44,32206.0,68.24,68.5,68.24,68.44,32206.0
2016-12-14 10:50:00,68.47,68.6,68.33,68.6,16800.0,68.47,68.6,68.33,68.6,16800.0
2016-12-14 10:55:00,68.6,68.77,68.54,68.72,41664.0,68.6,68.77,68.54,68.72,41664.0
2016-12-14 11:00:00,68.72,68.83,68.63,68.7,39214.0,68.72,68.83,68.63,68.7,39214.0
2016-12-14 11:05:00,68.7,68.7,68.51,68.51,19723.0,68.7,68.7,68.51,68.51,19723.0
2016-12-14 11:10:00,68.54,68.58,68.5,68.51,15233.0,68.54,68.58,68.5,68.51,15233.0
2016-12-14 11:15:00,68.5,68.6,68.5,68.58,14019.0,68.5,68.6,68.5,68.58,14019.0
2016-12-14 11:20:00,68.59,68.77,68.59,68.65,9646.0,68.59,68.77,68.59,68.65,9646.0
2016-12-14 11:25:00,68.65,68.78,68.63,68.63,12857.0,68.65,68.78,68.63,68.63,12857.0
2016-12-14 11:30:00,68.62,68.71,68.52,68.55,6764.0,68.62,68.71,68.52,68.55,6764.0
2016-12-14 11:35:00,68.55,68.69,68.48,68.6,12808.0,68.55,68.69,68.48,68.6,12808.0
2016-12-14 11:40:00,68.6,68.6,68.54,68.59,4700.0,68.6,68.6,68.54,68.59,4700.0
2016-12-14 11:45:00,68.58,68.81,68.58,68.75,19816.0,68.58,68.81,68.58,68.75,19816.0
2016-12-14 11:50:00,68.72,68.91,68.71,68.89,14059.0,68.72,68.91,68.71,68.89,14059.0
2016-12-14 11:55:00,68.88,68.97,68.8,68.83,15946.0,68.88,68.97,68.8,68.83,15946.0
2016-12-14 12:00:00,68.84,68.95,68.81,68.89,11971.0,68.84,68.95,68.81,68.89,11971.0
2016-12-14 12:05:00,68.88,68.96,68.75,68.76,18817.0,68.88,68.96,68.75,68.76,18817.0
2016-12-14 12:10:00,68.77,68.86,68.77,68.86,8066.0,68.77,68.86,68.77,68.86,8066.0
2016-12-14 12:15:00,68.86,68.87,68.79,68.83,3000.0,68.86,68.87,68.79,68.83,3000.0
2016-12-14 12:20:00,68.81,68.89,68.81,68.89,1700.0,68.81,68.89,68.81,68.89,1700.0
2016-12-14 12:25:00,68.88,68.9,68.81,68.83,13179.0,68.88,68.9,68.81,68.83,13179.0
2016-12-14 12:30:00,68.83,68.84,68.61,68.75,7327.0,68.83,68.84,68.61,68.75,7327.0
2016-12-14 12:35:00,68.75,68.82,68.71,68.82,4695.0,68.75,68.82,68.71,68.82,4695.0
2016-12-14 12:40:00,68.83,68.83,68.75,68.8,32398.0,68.83,68.83,68.75,68.8,32398.0
2016-12-14 12:45:00,68.78,68.86,68.72,68.85,6652.0,68.78,68.86,68.72,68.85,6652.0
2016-12-14 12:50:00,68.84,68.95,68.77,68.94,6624.0,68.84,68.95,68.77,68.94,6624.0
2016-12-14 12:55:00,68.95,68.96,68.84,68.88,7165.0,68.95,68.96,68.84,68.88,7165.0
2016-12-14 13:00:00,68.91,68.95,68.81,68.88,8729.0,68.91,68.95,68.81,68.88,8729.0
2016-12-14 13:05:00,68.86,68.87,68.68,68.73,5681.0,68.86,68.87,68.68,68.73,5681.0
2016-12-14 13:10:00,68.73,68.77,68.62,68.65,9150.0,68.73,68.77,68.62,68.65,9150.0
2016-12-14 13:15:00,68.67,68.67,68.53,68.6,6565.0,68.67,68.67,68.53,68.6,6565.0
2016-12-14 13:20:00,68.6,68.62,68.56,68.61,7199.0,68.6,68.62,68.56,68.61,7199.0
2016-12-14 13:25:00,68.61,68.65,68.53,68.54,46863.0,68.61,68.65,68.53,68.54,46863.0
2016-12-14 13:30:00,68.56,68.68,68.52,68.6,8907.0,68.56,68.68,68.52,68.6,8907.0
2016-12-14 13:35:00,68.63,68.79,68.63,68.76,6766.0,68.63,68.79,68.63,68.76,6766.0
2016-12-14 13:40:00,68.73,68.79,68.72,68.74,8598.0,68.73,68.79,68.72,68.74,8598.0
2016-12-14 13:45:00,68.73,68.81,68.67,68.81,5100.0,68.73,68.81,68.67,68.81,5100.0
2016-12-14 13:50:00,68.83,68.83,68.71,68.78,8253.0,68.83,68.83,68.71,68.78,8253.0
2016-12-14 13:55:00,68.8,68.99,68.78,68.95,15240.0,68.8,68.99,68.78,68.95,15240.0
2016-12-14 14:00:00,68.94,69.17,68.76,69.15,36325.0,68.94,69.17,68.76,69.15,36325.0
2016-12-14 14:05:00,69.14,69.16,68.83,68.92,16113.0,69.14,69.16,68.83,68.92,16113.0
2016-12-14 14:10:00,68.94,68.94,68.48,68.5,10933.0,68.94,68.94,68.48,68.5,10933.0
2016-12-14 14:15:00,68.49,68.68,68.49,68.64,14508.0,68.49,68.68,68.49,68.64,14508.0
2016-12-14 14:20:00,68.68,68.74,68.58,68.66,11923.0,68.68,68.74,68.58,68.66,11923.0
2016-12-14 14:25:00,68.64,68.64,68.46,68.53,18376.0,68.64,68.64,68.46,68.53,18376.0
2016-12-14 14:30:00,68.5,68.8,68.5,68.8,14804.0,68.5,68.8,68.5,68.8,14804.0
2016-12-14 14:35:00,68.8,68.89,68.79,68.89,13293.0,68.8,68.89,68.79,68.89,13293.0
2016-12-14 14:40:00,68.92,69.03,68.92,69.0,13002.0,68.92,69.03,68.92,69.0,13002.0
2016-12-14 14:45:00,69.04,69.05,68.98,69.04,23415.0,69.04,69.05,68.98,69.04,23415.0
2016-12-14 14:50:00,69.03,69.04,68.84,68.9,9186.0,69.03,69.04,68.84,68.9,9186.0
2016-12-14 14:55:00,68.89,68.9,68.76,68.77,14074.0,68.89,68.9,68.76,68.77,14074.0
2016-12-14 15:00:00,68.75,68.89,68.72,68.87,24591.0,68.75,68.89,68.72,68.87,24591.0
2016-12-14 15:05:00,68.84,68.87,68.79,68.8,25016.0,68.84,68.87,68.79,68.8,25016.0
2016-12-14 15:10:00,68.8,68.8,68.65,68.68,25292.0,68.8,68.8,68.65,68.68,25292.0
2016-12-14 15:15:00,68.65,68.65,68.53,68.61,16916.0,68.65,68.65,68.53,68.61,16916.0
2016-12-14 15:20:00,68.61,68.72,68.6,68.7,17317.0,68.61,68.72,68.6,68.7,17317.0
2016-12-14 15:25:00,68.68,68.83,68.67,68.82,18601.0,68.68,68.83,68.67,68.82,18601.0
2016-12-14 15:30:00,68.82,69.17,68.78,69.17,34806.0,68.82,69.17,68.78,69.17,34806.0
2016-12-14 15:35:00,69.19,69.21,69.04,69.04,45019.0,69.19,69.21,69.04,69.04,45019.0
2016-12-14 15:40:00,69.04,69.06,68.82,68.84,22290.0,69.04,69.06,68.82,68.84,22290.0
2016-12-14 15:45:00,68.81,68.96,68.8,68.87,39836.0,68.81,68.96,68.8,68.87,39836.0
2016-12-14 15:50:00,68.87,68.88,68.55,68.71,51063.0,68.87,68.88,68.55,68.71,51063.0
2016-12-14 15:55:00,68.71,68.75,68.56,68.69,70369.0,68.71,68.75,68.56,68.69,70369.0
2016-12-15 09:30:00,69.0,69.0,68.38,68.55,27492.0,69.0,69.0,68.38,68.55,27492.0
2016-12-15 09:35:00,68.49,68.65,68.38,68.6,15366.0,68.49,68.65,68.38,68.6,15366.0
2016-12-15 09:40:00,68.57,68.72,68.46,68.65,32457.0,68.57,68.72,68.46,68.65,32457.0
2016-12-15 09:45:00,68.58,68.6,68.2,68.33,17795.0,68.58,68.6,68.2,68.33,17795.0
2016-12-15 09:50:00,68.34,68.61,68.33,68.61,12800.0,68.34,68.61,68.33,68.61,12800.0
2016-12-15 09:55:00,68.54,68.69,68.47,68.58,19020.0,68.54,68.69,68.47,68.58,19020.0
2016-12-15 10:00:00,68.63,68.7,68.54,68.61,14348.0,68.63,68.7,68.54,68.61,14348.0
2016-12-15 10:05:00,68.66,68.74,68.62,68.73,17625.0,68.66,68.74,68.62,68.73,17625.0
2016-12-15 10:10:00,68.74,68.74,68.62,68.64,23683.0,68.74,68.74,68.62,68.64,23683.0
2016-12-15 10:15:00,68.67,68.73,68.64,68.73,26085.0,68.67,68.73,68.64,68.73,26085.0
2016-12-15 10:20:00,68.74,68.86,68.7,68.81,19224.0,68.74,68.86,68.7,68.81,19224.0
2016-12-15 10:25:00,68.83,68.85,68.74,68.79,18560.0,68.83,68.85,68.74,68.79,18560.0
2016-12-15 10:30:00,68.79,68.79,68.6,68.62,15381.0,68.79,68.79,68.6,68.62,15381.0
2016-12-15 10:35:00,68.62,68.67,68.59,68.67,14607.0,68.62,68.67,68.59,68.67,14607.0
2016-12-15 10:40:00,68.68,68.71,68.56,68.56,14707.0,68.68,68.71,68.56,68.56,14707.0
2016-12-15 10:45:00,68.56,68.56,68.36,68.42,14345.0,68.56,68.56,68.36,68.42,14345.0
2016-12-15 10:50:00,68.42,68.47,68.35,68.38,14001.0,68.42,68.47,68.35,68.38,14001.0
2016-12-15 10:55:00,68.39,68.42,68.31,68.37,25789.0,68.39,68.42,68.31,68.37,25789.0
2016-12-15 11:00:00,68.36,68.47,68.32,68.46,26851.0,68.36,68.47,68.32,68.46,26851.0
2016-12-15 11:05:00,68.46,68.51,68.27,68.27,13546.0,68.46,68.51,68.27,68.27,13546.0
2016-12-15 11:10:00,68.28,68.38,68.27,68.32,10945.0,68.28,68.38,68.27,68.32,10945.0
2016-12-15 11:15:00,68.33,68.36,68.21,68.21,13320.0,68.33,68.36,68.21,68.21,13320.0
2016-12-15 11:20:00,68.21,68.37,68.21,68.34,16145.0,68.21,68.37,68.21,68.34,16145.0
2016-12-15 11:25:00,68.33,68.34,68.21,68.29,18151.0,68.33,68.34,68.21,68.29,18151.0
2016-12-15 11:30:00,68.23,68.23,68.09,68.11,13363.0,68.23,68.23,68.09,68.11,13363.0
2016-12-15 11:35:00,68.12,68.14,68.03,68.06,14861.0,68.12,68.14,68.03,68.06,14861.0
2016-12-15 11:40:00,68.07,68.09,67.8,67.8,31022.0,68.07,68.09,67.8,67.8,31022.0
2016-12-15 11:45:00,67.82,67.87,67.71,67.74,53935.0,67.82,67.87,67.71,67.74,53935.0
2016-12-15 11:50:00,67.73,67.83,67.68,67.7,15851.0,67.73,67.83,67.68,67.7,15851.0
2016-12-15 11:55:00,67.69,67.69,67.46,67.54,34176.0,67.69,67.69,67.46,67.54,34176.0
2016-12-15 12:00:00,67.53,67.55,67.44,67.49,24426.0,67.53,67.55,67.44,67.49,24426.0
2016-12-15 12:05:00,67.48,67.48,67.33,67.35,35692.0,67.48,67.48,67.33,67.35,35692.0
2016-12-15 12:10:00,67.35,67.37,67.21,67.27,34494.0,67.35,67.37,67.21,67.27,34494.0
2016-12-15 12:15:00,67.27,67.31,67.22,67.23,20424.0,67.27,67.31,67.22,67.23,20424.0
2016-12-15 12:20:00,67.23,67.23,67.04,67.2,29929.0,67.23,67.23,67.04,67.2,29929.0
2016-12-15 12:25:00,67.18,67.27,67.16,67.25,20896.0,67.18,67.27,67.16,67.25,20896.0
2016-12-15 12:30:00,67.25,67.31,67.12,67.26,22551.0,67.25,67.31,67.12,67.26,22551.0
2016-12-15 12:35:00,67.3,67.33,67.27,67.27,8839.0,67.3,67.33,67.27,67.27,8839.0
2016-12-15 12:40:00,67.24,67.33,67.2,67.2,10577.0,67.24,67.33,67.2,67.2,10577.0
2016-12-15 12:45:00,67.2,67.2,67.13,67.15,8818.0,67.2,67.2,67.13,67.15,8818.0
2016-12-15 12:50:00,67.14,67.14,67.03,67.13,25431.0,67.14,67.14,67.03,67.13,25431.0
2016-12-15 12:55:00,67.15,67.18,67.1,67.15,17297.0,67.15,67.18,67.1,67.15,17297.0
2016-12-15 13:00:00,67.14,67.21,67.09,67.15,30831.0,67.14,67.21,67.09,67.15,30831.0
2016-12-15 13:05:00,67.17,67.29,67.16,67.27,13428.0,67.17,67.29,67.16,67.27,13428.0
2016-12-15 13:10:00,67.28,67.33,67.25,67.31,14939.0,67.28,67.33,67.25,67.31,14939.0
2016-12-15 13:15:00,67.32,67.36,67.26,67.33,9313.0,67.32,67.36,67.26,67.33,9313.0
2016-12-15 13:20:00,67.34,67.36,67.26,67.3,15692.0,67.34,67.36,67.26,67.3,15692.0
2016-12-15 13:25:00,67.32,67.42,67.32,67.4,17131.0,67.32,67.42,67.32,67.4,17131.0
2016-12-15 13:30:00,67.39,67.4,67.33,67.33,12616.0,67.39,67.4,67.33,67.33,12616.0
2016-12-15 13:35:00,67.34,67.36,67.2,67.29,15677.0,67.34,67.36,67.2,67.29,15677.0
2016-12-15 13:40:00,67.27,67.36,67.25,67.32,8201.0,67.27,67.36,67.25,67.32,8201.0
2016-12-15 13:45:00,67.3,67.32,67.23,67.27,7265.0,67.3,67.32,67.23,67.27,7265.0
2016-12-15 13:50:00,67.25,67.27,67.07,67.07,14728.0,67.25,67.27,67.07,67.07,14728.0
2016-12-15 13:55:00,67.09,67.12,67.04,67.04,9419.0,67.09,67.12,67.04,67.04,9419.0
2016-12-15 14:00:00,67.04,67.08,66.92,67.06,18072.0,67.04,67.08,66.92,67.06,18072.0
2016-12-15 14:05:00,67.04,67.25,67.04,67.23,11664.0,67.04,67.25,67.04,67.23,11664.0
2016-12-15 14:10:00,67.21,67.24,67.18,67.22,12399.0,67.21,67.24,67.18,67.22,12399.0
2016-12-15 14:15:00,67.23,67.26,67.17,67.21,8872.0,67.23,67.26,67.17,67.21,8872.0
2016-12-15 14:20:00,67.22,67.24,67.16,67.19,12728.0,67.22,67.24,67.16,67.19,12728.0
2016-12-15 14:25:00,67.2,67.24,67.18,67.24,10604.0,67.2,67.24,67.18,67.24,10604.0
2016-12-15 14:30:00,67.22,67.29,67.21,67.25,14918.0,67.22,67.29,67.21,67.25,14918.0
2016-12-15 14:35:00,67.26,67.35,67.24,67.33,19349.0,67.26,67.35,67.24,67.33,19349.0
2016-12-15 14:40:00,67.29,67.32,67.22,67.25,9648.0,67.29,67.32,67.22,67.25,9648.0
2016-12-15 14:45:00,67.25,67.25,67.19,67.22,6327.0,67.25,67.25,67.19,67.22,6327.0
2016-12-15 14:50:00,67.21,67.26,67.18,67.18,7738.0,67.21,67.26,67.18,67.18,7738.0
2016-12-15 14:55:00,67.16,67.24,67.14,67.24,6900.0,67.16,67.24,67.14,67.24,6900.0
2016-12-15 15:00:00,67.22,67.24,67.13,67.2,11628.0,67.22,67.24,67.13,67.2,11628.0
2016-12-15 15:05:00,67.17,67.22,67.1,67.14,11511.0,67.17,67.22,67.1,67.14,11511.0
2016-12-15 15:10:00,67.12,67.17,67.1,67.15,11730.0,67.12,67.17,67.1,67.15,11730.0
2016-12-15 15:15:00,67.16,67.2,67.14,67.2,8350.0,67.16,67.2,67.14,67.2,8350.0
2016-12-15 15:20:00,67.18,67.28,67.18,67.22,14472.0,67.18,67.28,67.18,67.22,14472.0
2016-12-15 15:25:00,67.21,67.23,67.16,67.18,16251.0,67.21,67.23,67.16,67.18,16251.0
2016-12-15 15:30:00,67.17,67.18,67.11,67.13,22414.0,67.17,67.18,67.11,67.13,22414.0
2016-12-15 15:35:00,67.1,67.17,67.1,67.17,11240.0,67.1,67.17,67.1,67.17,11240.0
2016-12-15 15:40:00,67.16,67.36,67.15,67.3,25708.0,67.16,67.36,67.15,67.3,25708.0
2016-12-15 15:45:00,67.3,67.35,67.3,67.32,22139.0,67.3,67.35,67.3,67.32,22139.0
2016-12-15 15:50:00,67.32,67.39,67.26,67.35,38933.0,67.32,67.39,67.26,67.35,38933.0
2016-12-15 15:55:00,67.35,67.37,67.28,67.32,56318.0,67.35,67.37,67.28,67.32,56318.0
2016-12-16 09:30:00,67.18,67.7,67.14,67.16,21982.0,67.18,67.7,67.14,67.16,21982.0
2016-12-16 09:35:00,67.25,67.26,67.03,67.05,10544.0,67.25,67.26,67.03,67.05,10544.0
2016-12-16 09:40:00,67.05,67.05,66.82,66.92,39486.0,67.05,67.05,66.82,66.92,39486.0
2016-12-16 09:45:00,66.94,66.96,66.67,66.69,50935.0,66.94,66.96,66.67,66.69,50935.0
2016-12-16 09:50:00,66.71,66.76,66.61,66.73,22914.0,66.71,66.76,66.61,66.73,22914.0
2016-12-16 09:55:00,66.73,66.8,66.65,66.75,11698.0,66.73,66.8,66.65,66.75,11698.0
2016-12-16 10:00:00,66.7,66.88,66.7,66.73,27327.0,66.7,66.88,66.7,66.73,27327.0
2016-12-16 10:05:00,66.72,66.79,66.68,66.72,14551.0,66.72,66.79,66.68,66.72,14551.0
2016-12-16 10:10:00,66.71,66.71,66.42,66.58,37747.0,66.71,66.71,66.42,66.58,37747.0
2016-12-16 10:15:00,66.59,66.83,66.56,66.79,15766.0,66.59,66.83,66.56,66.79,15766.0
2016-12-16 10:20:00,66.76,66.76,66.66,66.7,4050.0,66.76,66.76,66.66,66.7,4050.0
2016-12-16 10:25:00,66.68,66.79,66.68,66.76,8346.0,66.68,66.79,66.68,66.76,8346.0
2016-12-16 10:30:00,66.79,66.85,66.6,66.61,7861.0,66.79,66.85,66.6,66.61,7861.0
2016-12-16 10:35:00,66.62,66.69,66.59,66.69,10400.0,66.62,66.69,66.59,66.69,10400.0
2016-12-16 10:40:00,66.67,66.67,66.57,66.61,6500.0,66.67,66.67,66.57,66.61,6500.0
2016-12-16 10:45:00,66.62,66.68,66.6,66.63,9075.0,66.62,66.68,66.6,66.63,9075.0
2016-12-16 10:50:00,66.62,66.7,66.61,66.7,6000.0,66.62,66.7,66.61,66.7,6000.0
2016-12-16 10:55:00,66.68,66.73,66.68,66.69,19137.0,66.68,66.73,66.68,66.69,19137.0
2016-12-16 11:00:00,66.68,66.68,66.51,66.58,18623.0,66.68,66.68,66.51,66.58,18623.0
2016-12-16 11:05:00,66.57,66.57,66.44,66.53,18128.0,66.57,66.57,66.44,66.53,18128.0
2016-12-16 11:10:00,66.49,66.54,66.34,66.4,17430.0,66.49,66.54,66.34,66.4,17430.0
2016-12-16 11:15:00,66.39,66.46,66.38,66.44,8535.0,66.39,66.46,66.38,66.44,8535.0
2016-12-16 11:20:00,66.43,66.43,66.25,66.25,14490.0,66.43,66.43,66.25,66.25,14490.0
2016-12-16 11:25:00,66.28,66.29,66.15,66.23,38385.0,66.28,66.29,66.15,66.23,38385.0
2016-12-16 11:30:00,66.21,66.38,66.21,66.35,6791.0,66.21,66.38,66.21,66.35,6791.0
2016-12-16 11:35:00,66.39,66.47,66.39,66.46,5635.0,66.39,66.47,66.39,66.46,5635.0
2016-12-16 11:40:00,66.46,66.55,66.45,66.5,9517.0,66.46,66.55,66.45,66.5,9517.0
2016-12-16 11:45:00,66.51,66.57,66.49,66.57,4834.0,66.51,66.57,66.49,66.57,4834.0
2016-12-16 11:50:00,66.54,66.55,66.44,66.44,13694.0,66.54,66.55,66.44,66.44,13694.0
2016-12-16 11:55:00,66.45,66.51,66.45,66.51,5298.0,66.45,66.51,66.45,66.51,5298.0
2016-12-16 12:00:00,66.5,66.55,66.44,66.55,4525.0,66.5,66.55,66.44,66.55,4525.0
2016-12-16 12:05:00,66.57,66.57,66.51,66.54,3200.0,66.57,66.57,66.51,66.54,3200.0
2016-12-16 12:10:00,66.54,66.56,66.51,66.54,3700.0,66.54,66.56,66.51,66.54,3700.0
2016-12-16 12:15:00,66.53,66.62,66.53,66.59,5980.0,66.53,66.62,66.53,66.59,5980.0
2016-12-16 12:20:00,66.59,66.64,66.56,66.62,7442.0,66.59,66.64,66.56,66.62,7442.0
2016-12-16 12:25:00,66.64,66.65,66.61,66.62,13433.0,66.64,66.65,66.61,66.62,13433.0
2016-12-16 12:30:00,66.62,66.76,66.53,66.67,21814.0,66.62,66.76,66.53,66.67,21814.0
2016-12-16 12:35:00,66.7,66.8,66.67,66.75,7905.0,66.7,66.8,66.67,66.75,7905.0
2016-12-16 12:40:00,66.74,66.87,66.72,66.72,9546.0,66.74,66.87,66.72,66.72,9546.0
2016-12-16 12:45:00,66.71,66.71,66.66,66.69,3500.0,66.71,66.71,66.66,66.69,3500.0
2016-12-16 12:50:00,66.67,66.67,66.61,66.62,9222.0,66.67,66.67,66.61,66.62,9222.0
2016-12-16 12:55:00,66.61,66.68,66.61,66.62,4053.0,66.61,66.68,66.61,66.62,4053.0
2016-12-16 13:00:00,66.61,66.74,66.58,66.59,13030.0,66.61,66.74,66.58,66.59,13030.0
2016-12-16 13:05:00,66.59,66.59,66.42,66.42,10030.0,66.59,66.59,66.42,66.42,10030.0
2016-12-16 13:10:00,66.42,66.48,66.41,66.42,3890.0,66.42,66.48,66.41,66.42,3890.0
2016-12-16 13:15:00,66.42,66.42,66.3,66.32,12364.0,66.42,66.42,66.3,66.32,12364.0
2016-12-16 13:20:00,66.33,66.4,66.32,66.35,12630.0,66.33,66.4,66.32,66.35,12630.0
2016-12-16 13:25:00,66.35,66.37,66.31,66.31,6352.0,66.35,66.37,66.31,66.31,6352.0
2016-12-16 13:30:00,66.31,66.34,66.25,66.31,13457.0,66.31,66.34,66.25,66.31,13457.0
2016-12-16 13:35:00,66.31,66.37,66.28,66.36,8236.0,66.31,66.37,66.28,66.36,8236.0
2016-12-16 13:40:00,66.36,66.36,66.25,66.27,4998.0,66.36,66.36,66.25,66.27,4998.0
2016-12-16 13:45:00,66.25,66.29,66.2,66.22,26663.0,66.25,66.29,66.2,66.22,26663.0
2016-12-16 13:50:00,66.23,66.29,66.06,66.14,67378.0,66.23,66.29,66.06,66.14,67378.0
2016-12-16 13:55:00,66.13,66.18,66.07,66.12,15285.0,66.13,66.18,66.07,66.12,15285.0
2016-12-16 14:00:00,66.1,66.27,66.1,66.27,19584.0,66.1,66.27,66.1,66.27,19584.0
2016-12-16 14:05:00,66.27,66.36,66.18,66.35,20884.0,66.27,66.36,66.18,66.35,20884.0
2016-12-16 14:10:00,66.35,66.35,66.14,66.15,133417.0,66.35,66.35,66.14,66.15,133417.0
2016-12-16 14:15:00,66.14,66.21,66.13,66.2,30610.0,66.14,66.21,66.13,66.2,30610.0
2016-12-16 14:20:00,66.2,66.24,66.17,66.2,60665.0,66.2,66.24,66.17,66.2,60665.0
2016-12-16 14:25:00,66.21,66.36,66.16,66.36,31883.0,66.21,66.36,66.16,66.36,31883.0
2016-12-16 14:30:00,66.36,66.45,66.33,66.42,20242.0,66.36,66.45,66.33,66.42,20242.0
2016-12-16 14:35:00,66.43,66.44,66.28,66.28,17052.0,66.43,66.44,66.28,66.28,17052.0
2016-12-16 14:40:00,66.28,66.31,66.17,66.18,16222.0,66.28,66.31,66.17,66.18,16222.0
2016-12-16 14:45:00,66.18,66.21,66.08,66.08,10202.0,66.18,66.21,66.08,66.08,10202.0
2016-12-16 14:50:00,66.07,66.09,66.01,66.05,12860.0,66.07,66.09,66.01,66.05,12860.0
2016-12-16 14:55:00,66.05,66.07,66.0,66.0,13866.0,66.05,66.07,66.0,66.0,13866.0
2016-12-16 15:00:00,66.01,66.08,65.94,66.02,17823.0,66.01,66.08,65.94,66.02,17823.0
2016-12-16 15:05:00,66.03,66.05,65.86,65.89,13695.0,66.03,66.05,65.86,65.89,13695.0
2016-12-16 15:10:00,65.91,65.97,65.9,65.97,9864.0,65.91,65.97,65.9,65.97,9864.0
2016-12-16 15:15:00,65.97,66.0,65.9,65.91,11299.0,65.97,66.0,65.9,65.91,11299.0
2016-12-16 15:20:00,65.92,66.01,65.9,65.99,25163.0,65.92,66.01,65.9,65.99,25163.0
2016-12-16 15:25:00,66.0,66.01,65.9,65.92,35183.0,66.0,66.01,65.9,65.92,35183.0
2016-12-16 15:30:00,65.91,66.02,65.9,66.0,45476.0,65.91,66.02,65.9,66.0,45476.0
2016-12-16 15:35:00,66.01,66.01,65.94,65.98,26113.0,66.01,66.01,65.94,65.98,26113.0
2016-12-16 15:40:00,65.98,65.99,65.9,65.96,30157.0,65.98,65.99,65.9,65.96,30157.0
2016-12-16 15:45:00,65.96,66.02,65.95,66.02,53506.0,65.96,66.02,65.95,66.02,53506.0
2016-12-16 15:50:00,66.02,66.23,66.01,66.22,177122.0,66.02,66.23,66.01,66.22,177122.0
2016-12-16 15:55:00,66.23,66.44,66.19,66.42,276371.0,66.23,66.44,66.19,66.42,276371.0
2016-12-19 09:30:00,66.0,66.39,65.75,66.37,36646.0,66.0,66.39,65.75,66.37,36646.0
2016-12-19 09:35:00,66.35,67.05,66.34,67.04,26381.0,66.35,67.05,66.34,67.04,26381.0
2016-12-19 09:40:00,67.04,67.13,66.94,66.99,18641.0,67.04,67.13,66.94,66.99,18641.0
2016-12-19 09:45:00,67.01,67.31,67.0,67.21,23960.0,67.01,67.31,67.0,67.21,23960.0
2016-12-19 09:50:00,67.16,67.26,67.0,67.04,20200.0,67.16,67.26,67.0,67.04,20200.0
2016-12-19 09:55:00,67.04,67.23,67.04,67.2,8900.0,67.04,67.23,67.04,67.2,8900.0
2016-12-19 10:00:00,67.2,67.22,67.06,67.2,9493.0,67.2,67.22,67.06,67.2,9493.0
2016-12-19 10:05:00,67.19,67.24,67.1,67.1,4967.0,67.19,67.24,67.1,67.1,4967.0
2016-12-19 10:10:00,67.14,67.16,66.9,66.98,8148.0,67.14,67.16,66.9,66.98,8148.0
2016-12-19 10:15:00,66.93,66.95,66.77,66.79,15300.0,66.93,66.95,66.77,66.79,15300.0
2016-12-19 10:20:00,66.78,67.0,66.78,67.0,12894.0,66.78,67.0,66.78,67.0,12894.0
2016-12-19 10:25:00,67.03,67.03,66.88,66.88,3595.0,67.03,67.03,66.88,66.88,3595.0
2016-12-19 10:30:00,66.9,67.08,66.86,67.07,9568.0,66.9,67.08,66.86,67.07,9568.0
2016-12-19 10:35:00,67.08,67.14,67.05,67.08,9814.0,67.08,67.14,67.05,67.08,9814.0
2016-12-19 10:40:00,67.08,67.18,67.03,67.15,6600.0,67.08,67.18,67.03,67.15,6600.0
2016-12-19 10:45:00,67.12,67.23,67.11,67.23,4777.0,67.12,67.23,67.11,67.23,4777.0
2016-12-19 10:50:00,67.22,67.24,67.13,67.18,6357.0,67.22,67.24,67.13,67.18,6357.0
2016-12-19 10:55:00,67.17,67.29,67.12,67.26,10820.0,67.17,67.29,67.12,67.26,10820.0
2016-12-19 11:00:00,67.24,67.44,67.23,67.42,14685.0,67.24,67.44,67.23,67.42,14685.0
2016-12-19 11:05:00,67.41,67.42,67.33,67.37,18056.0,67.41,67.42,67.33,67.37,18056.0
2016-12-19 11:10:00,67.4,67.4,67.25,67.25,6509.0,67.4,67.4,67.25,67.25,6509.0
2016-12-19 11:15:00,67.25,67.33,67.19,67.19,9253.0,67.25,67.33,67.19,67.19,9253.0
2016-12-19 11:20:00,67.19,67.2,67.13,67.14,12786.0,67.19,67.2,67.13,67.14,12786.0
2016-12-19 11:25:00,67.14,67.16,66.99,67.04,5532.0,67.14,67.16,66.99,67.04,5532.0
2016-12-19 11:30:00,67.02,67.07,66.96,67.0,5163.0,67.02,67.07,66.96,67.0,5163.0
2016-12-19 11:35:00,66.98,66.99,66.91,66.93,5250.0,66.98,66.99,66.91,66.93,5250.0
2016-12-19 11:40:00,66.89,66.92,66.77,66.79,11178.0,66.89,66.92,66.77,66.79,11178.0
2016-12-19 11:45:00,66.73,66.76,66.65,66.67,4100.0,66.73,66.76,66.65,66.67,4100.0
2016-12-19 11:50:00,66.65,66.73,66.62,66.69,5497.0,66.65,66.73,66.62,66.69,5497.0
2016-12-19 11:55:00,66.69,66.75,66.61,66.66,13702.0,66.69,66.75,66.61,66.66,13702.0
2016-12-19 12:00:00,66.66,66.8,66.62,66.79,9002.0,66.66,66.8,66.62,66.79,9002.0
2016-12-19 12:05:00,66.74,66.81,66.69,66.81,4700.0,66.74,66.81,66.69,66.81,4700.0
2016-12-19 12:10:00,66.87,66.87,66.77,66.83,5380.0,66.87,66.87,66.77,66.83,5380.0
2016-12-19 12:15:00,66.84,66.97,66.81,66.97,6171.0,66.84,66.97,66.81,66.97,6171.0
2016-12-19 12:20:00,66.98,67.1,66.95,67.02,8839.0,66.98,67.1,66.95,67.02,8839.0
2016-12-19 12:25:00,67.01,67.13,66.93,67.12,16790.0,67.01,67.13,66.93,67.12,16790.0
2016-12-19 12:30:00,67.14,67.16,67.07,67.12,8224.0,67.14,67.16,67.07,67.12,8224.0
2016-12-19 12:35:00,67.13,67.14,67.02,67.14,8671.0,67.13,67.14,67.02,67.14,8671.0
2016-12-19 12:40:00,67.13,67.13,67.07,67.07,4900.0,67.13,67.13,67.07,67.07,4900.0
2016-12-19 12:45:00,67.07,67.14,67.0,67.11,9950.0,67.07,67.14,67.0,67.11,9950.0
2016-12-19 12:50:00,67.09,67.09,67.02,67.08,6148.0,67.09,67.09,67.02,67.08,6148.0
2016-12-19 12:55:00,67.07,67.2,67.07,67.18,46700.0,67.07,67.2,67.07,67.18,46700.0
2016-12-19 13:00:00,67.17,67.24,67.14,67.18,12110.0,67.17,67.24,67.14,67.18,12110.0
2016-12-19 13:05:00,67.18,67.21,67.16,67.18,6396.0,67.18,67.21,67.16,67.18,6396.0
2016-12-19 13:10:00,67.16,67.19,67.11,67.15,6057.0,67.16,67.19,67.11,67.15,6057.0
2016-12-19 13:15:00,67.16,67.2,67.14,67.16,4910.0,67.16,67.2,67.14,67.16,4910.0
2016-12-19 13:20:00,67.17,67.17,67.06,67.09,29151.0,67.17,67.17,67.06,67.09,29151.0
2016-12-19 13:25:00,67.09,67.16,67.09,67.12,4099.0,67.09,67.16,67.09,67.12,4099.0
2016-12-19 13:30:00,67.1,67.11,67.02,67.02,2000.0,67.1,67.11,67.02,67.02,2000.0
2016-12-19 13:35:00,66.99,67.04,66.91,66.92,8400.0,66.99,67.04,66.91,66.92,8400.0
2016-12-19 13:40:00,66.93,66.96,66.92,66.93,4510.0,66.93,66.96,66.92,66.93,4510.0
2016-12-19 13:45:00,66.93,66.93,66.88,66.9,9353.0,66.93,66.93,66.88,66.9,9353.0
2016-12-19 13:50:00,66.89,66.92,66.84,66.86,8512.0,66.89,66.92,66.84,66.86,8512.0
2016-12-19 13:55:00,66.86,66.88,66.82,66.84,3080.0,66.86,66.88,66.82,66.84,3080.0
2016-12-19 14:00:00,66.85,66.89,66.83,66.89,6350.0,66.85,66.89,66.83,66.89,6350.0
2016-12-19 14:05:00,66.88,66.92,66.87,66.92,7713.0,66.88,66.92,66.87,66.92,7713.0
2016-12-19 14:10:00,66.92,66.99,66.91,66.94,13290.0,66.92,66.99,66.91,66.94,13290.0
2016-12-19 14:15:00,66.92,66.92,66.83,66.86,12943.0,66.92,66.92,66.83,66.86,12943.0
2016-12-19 14:20:00,66.86,66.86,66.81,66.82,9552.0,66.86,66.86,66.81,66.82,9552.0
2016-12-19 14:25:00,66.83,66.9,66.75,66.86,19186.0,66.83,66.9,66.75,66.86,19186.0
2016-12-19 14:30:00,66.85,66.86,66.72,66.72,13726.0,66.85,66.86,66.72,66.72,13726.0
2016-12-19 14:35:00,66.71,66.71,66.66,66.68,8484.0,66.71,66.71,66.66,66.68,8484.0
2016-12-19 14:40:00,66.69,66.7,66.66,66.67,5700.0,66.69,66.7,66.66,66.67,5700.0
2016-12-19 14:45:00,66.67,66.73,66.64,66.73,15538.0,66.67,66.73,66.64,66.73,15538.0
2016-12-19 14:50:00,66.71,66.75,66.69,66.73,23919.0,66.71,66.75,66.69,66.73,23919.0
2016-12-19 14:55:00,66.72,66.82,66.67,66.78,24039.0,66.72,66.82,66.67,66.78,24039.0
2016-12-19 15:00:00,66.81,66.86,66.75,66.82,16439.0,66.81,66.86,66.75,66.82,16439.0
2016-12-19 15:05:00,66.82,66.82,66.78,66.78,11712.0,66.82,66.82,66.78,66.78,11712.0
2016-12-19 15:10:00,66.78,66.88,66.78,66.82,16085.0,66.78,66.88,66.78,66.82,16085.0
2016-12-19 15:15:00,66.83,66.86,66.79,66.8,11623.0,66.83,66.86,66.79,66.8,11623.0
2016-12-19 15:20:00,66.77,66.78,66.71,66.77,24508.0,66.77,66.78,66.71,66.77,24508.0
2016-12-19 15:25:00,66.76,66.83,66.75,66.77,30177.0,66.76,66.83,66.75,66.77,30177.0
2016-12-19 15:30:00,66.77,66.83,66.73,66.74,20190.0,66.77,66.83,66.73,66.74,20190.0
2016-12-19 15:35:00,66.73,66.73,66.64,66.65,22579.0,66.73,66.73,66.64,66.65,22579.0
2016-12-19 15:40:00,66.64,66.64,66.51,66.53,27940.0,66.64,66.64,66.51,66.53,27940.0
2016-12-19 15:45:00,66.53,66.54,66.44,66.46,24984.0,66.53,66.54,66.44,66.46,24984.0
2016-12-19 15:50:00,66.46,66.54,66.41,66.47,87548.0,66.46,66.54,66.41,66.47,87548.0
2016-12-19 15:55:00,66.48,66.74,66.48,66.73,91508.0,66.48,66.74,66.48,66.73,91508.0
2016-12-20 09:30:00,66.61,66.76,66.47,66.65,22993.0,66.61,66.76,66.47,66.65,22993.0
2016-12-20 09:35:00,66.63,66.93,66.62,66.84,16630.0,66.63,66.93,66.62,66.84,16630.0
2016-12-20 09:40:00,66.85,66.99,66.65,66.93,20181.0,66.85,66.99,66.65,66.93,20181.0
2016-12-20 09:45:00,66.98,67.36,66.92,67.36,19391.0,66.98,67.36,66.92,67.36,19391.0
2016-12-20 09:50:00,67.29,67.29,66.92,66.97,9001.0,67.29,67.29,66.92,66.97,9001.0
2016-12-20 09:55:00,66.99,67.19,66.96,67.19,8735.0,66.99,67.19,66.96,67.19,8735.0
2016-12-20 10:00:00,67.15,67.15,66.86,66.88,6359.0,67.15,67.15,66.86,66.88,6359.0
2016-12-20 10:05:00,66.92,66.96,66.83,66.96,2938.0,66.92,66.96,66.83,66.96,2938.0
2016-12-20 10:10:00,66.96,67.05,66.95,67.01,4208.0,66.96,67.05,66.95,67.01,4208.0
2016-12-20 10:15:00,66.97,67.07,66.97,67.04,2900.0,66.97,67.07,66.97,67.04,2900.0
2016-12-20 10:20:00,67.02,67.06,66.88,66.92,9710.0,67.02,67.06,66.88,66.92,9710.0
2016-12-20 10:25:00,66.93,66.99,66.88,66.92,3682.0,66.93,66.99,66.88,66.92,3682.0
2016-12-20 10:30:00,66.93,67.08,66.9,67.05,7340.0,66.93,67.08,66.9,67.05,7340.0
2016-12-20 10:35:00,67.08,67.14,67.08,67.14,4300.0,67.08,67.14,67.08,67.14,4300.0
2016-12-20 10:40:00,67.16,67.17,67.08,67.15,8692.0,67.16,67.17,67.08,67.15,8692.0
2016-12-20 10:45:00,67.13,67.31,67.13,67.28,5250.0,67.13,67.31,67.13,67.28,5250.0
2016-12-20 10:50:00,67.25,67.54,67.2,67.45,24816.0,67.25,67.54,67.2,67.45,24816.0
2016-12-20 10:55:00,67.44,67.51,67.42,67.5,7788.0,67.44,67.51,67.42,67.5,7788.0
2016-12-20 11:00:00,67.49,67.6,67.46,67.51,10740.0,67.49,67.6,67.46,67.51,10740.0
2016-12-20 11:05:00,67.52,67.59,67.49,67.59,8475.0,67.52,67.59,67.49,67.59,8475.0
2016-12-20 11:10:00,67.58,67.6,67.43,67.43,11886.0,67.58,67.6,67.43,67.43,11886.0
2016-12-20 11:15:00,67.43,67.45,67.3,67.33,12250.0,67.43,67.45,67.3,67.33,12250.0
2016-12-20 11:20:00,67.32,67.32,67.18,67.21,12763.0,67.32,67.32,67.18,67.21,12763.0
2016-12-20 11:25:00,67.19,67.22,67.11,67.17,10089.0,67.19,67.22,67.11,67.17,10089.0
2016-12-20 11:30:00,67.17,67.17,67.09,67.11,10097.0,67.17,67.17,67.09,67.11,10097.0
2016-12-20 11:35:00,67.11,67.11,66.97,66.98,7620.0,67.11,67.11,66.97,66.98,7620.0
2016-12-20 11:40:00,66.97,67.15,66.97,67.12,6200.0,66.97,67.15,66.97,67.12,6200.0
2016-12-20 11:45:00,67.18,67.22,67.15,67.17,57810.0,67.18,67.22,67.15,67.17,57810.0
2016-12-20 11:50:00,67.17,67.21,67.06,67.12,13166.0,67.17,67.21,67.06,67.12,13166.0
2016-12-20 11:55:00,67.16,67.27,67.15,67.25,6799.0,67.16,67.27,67.15,67.25,6799.0
2016-12-20 12:00:00,67.29,67.35,67.25,67.35,5671.0,67.29,67.35,67.25,67.35,5671.0
2016-12-20 12:05:00,67.37,67.51,67.37,67.47,10327.0,67.37,67.51,67.37,67.47,10327.0
2016-12-20 12:10:00,67.45,67.58,67.41,67.55,15286.0,67.45,67.58,67.41,67.55,15286.0
2016-12-20 12:15:00,67.55,67.69,67.54,67.64,12474.0,67.55,67.69,67.54,67.64,12474.0
2016-12-20 12:20:00,67.66,67.78,67.65,67.76,16920.0,67.66,67.78,67.65,67.76,16920.0
2016-12-20 12:25:00,67.77,67.79,67.72,67.74,9808.0,67.77,67.79,67.72,67.74,9808.0
2016-12-20 12:30:00,67.76,67.77,67.73,67.75,5489.0,67.76,67.77,67.73,67.75,5489.0
2016-12-20 12:35:00,67.75,67.75,67.68,67.68,8708.0,67.75,67.75,67.68,67.68,8708.0
2016-12-20 12:40:00,67.68,67.78,67.67,67.78,2297.0,67.68,67.78,67.67,67.78,2297.0
2016-12-20 12:45:00,67.76,67.77,67.67,67.67,7490.0,67.76,67.77,67.67,67.67,7490.0
2016-12-20 12:50:00,67.65,67.68,67.63,67.68,4388.0,67.65,67.68,67.63,67.68,4388.0
2016-12-20 12:55:00,67.63,67.69,67.62,67.63,6400.0,67.63,67.69,67.62,67.63,6400.0
2016-12-20 13:00:00,67.65,67.73,67.63,67.72,4500.0,67.65,67.73,67.63,67.72,4500.0
2016-12-20 13:05:00,67.72,67.85,67.71,67.84,9745.0,67.72,67.85,67.71,67.84,9745.0
2016-12-20 13:10:00,67.83,67.99,67.82,67.95,13967.0,67.83,67.99,67.82,67.95,13967.0
2016-12-20 13:15:00,67.95,68.0,67.91,67.91,16832.0,67.95,68.0,67.91,67.91,16832.0
2016-12-20 13:20:00,67.92,67.94,67.87,67.93,4998.0,67.92,67.94,67.87,67.93,4998.0
2016-12-20 13:25:00,67.94,67.95,67.88,67.92,8029.0,67.94,67.95,67.88,67.92,8029.0
2016-12-20 13:30:00,67.92,67.94,67.87,67.87,8766.0,67.92,67.94,67.87,67.87,8766.0
2016-12-20 13:35:00,67.87,67.89,67.8,67.81,10974.0,67.87,67.89,67.8,67.81,10974.0
2016-12-20 13:40:00,67.82,67.83,67.73,67.75,5800.0,67.82,67.83,67.73,67.75,5800.0
2016-12-20 13:45:00,67.75,67.77,67.74,67.77,7170.0,67.75,67.77,67.74,67.77,7170.0
2016-12-20 13:50:00,67.75,67.92,67.75,67.9,11112.0,67.75,67.92,67.75,67.9,11112.0
2016-12-20 13:55:00,67.91,67.92,67.83,67.89,20355.0,67.91,67.92,67.83,67.89,20355.0
2016-12-20 14:00:00,67.9,67.9,67.83,67.84,15312.0,67.9,67.9,67.83,67.84,15312.0
2016-12-20 14:05:00,67.83,67.83,67.67,67.67,10467.0,67.83,67.83,67.67,67.67,10467.0
2016-12-20 14:10:00,67.66,67.68,67.57,67.6,17826.0,67.66,67.68,67.57,67.6,17826.0
2016-12-20 14:15:00,67.59,67.63,67.56,67.61,12131.0,67.59,67.63,67.56,67.61,12131.0
2016-12-20 14:20:00,67.62,67.63,67.58,67.6,7798.0,67.62,67.63,67.58,67.6,7798.0
2016-12-20 14:25:00,67.59,67.64,67.59,67.6,15101.0,67.59,67.64,67.59,67.6,15101.0
2016-12-20 14:30:00,67.59,67.61,67.42,67.45,22693.0,67.59,67.61,67.42,67.45,22693.0
2016-12-20 14:35:00,67.48,67.51,67.46,67.5,12249.0,67.48,67.51,67.46,67.5,12249.0
2016-12-20 14:40:00,67.5,67.57,67.49,67.54,6890.0,67.5,67.57,67.49,67.54,6890.0
2016-12-20 14:45:00,67.53,67.58,67.48,67.51,12520.0,67.53,67.58,67.48,67.51,12520.0
2016-12-20 14:50:00,67.48,67.54,67.4,67.4,15290.0,67.48,67.54,67.4,67.4,15290.0
2016-12-20 14:55:00,67.41,67.41,67.37,67.39,6787.0,67.41,67.41,67.37,67.39,6787.0
2016-12-20 15:00:00,67.4,67.45,67.39,67.45,7033.0,67.4,67.45,67.39,67.45,7033.0
2016-12-20 15:05:00,67.44,67.55,67.43,67.55,13480.0,67.44,67.55,67.43,67.55,13480.0
2016-12-20 15:10:00,67.56,67.56,67.47,67.47,10764.0,67.56,67.56,67.47,67.47,10764.0
2016-12-20 15:15:00,67.47,67.5,67.47,67.47,10164.0,67.47,67.5,67.47,67.47,10164.0
2016-12-20 15:20:00,67.48,67.49,67.43,67.43,16212.0,67.48,67.49,67.43,67.43,16212.0
2016-12-20 15:25:00,67.43,67.54,67.43,67.54,20478.0,67.43,67.54,67.43,67.54,20478.0
2016-12-20 15:30:00,67.53,67.54,67.4,67.43,20612.0,67.53,67.54,67.4,67.43,20612.0
2016-12-20 15:35:00,67.45,67.5,67.43,67.5,12415.0,67.45,67.5,67.43,67.5,12415.0
2016-12-20 15:40:00,67.52,67.53,67.44,67.44,16512.0,67.52,67.53,67.44,67.44,16512.0
2016-12-20 15:45:00,67.44,67.47,67.37,67.37,24333.0,67.44,67.47,67.37,67.37,24333.0
2016-12-20 15:50:00,67.36,67.39,67.33,67.38,39083.0,67.36,67.39,67.33,67.38,39083.0
2016-12-20 15:55:00,67.38,67.71,67.38,67.61,141860.0,67.38,67.71,67.38,67.61,141860.0
2016-12-21 09:30:00,67.24,67.9,66.58,67.03,43578.0,67.24,67.9,66.58,67.03,43578.0
2016-12-21 09:35:00,66.99,67.18,66.89,67.06,17587.0,66.99,67.18,66.89,67.06,17587.0
2016-12-21 09:40:00,67.09,67.16,67.0,67.15,18600.0,67.09,67.16,67.0,67.15,18600.0
2016-12-21 09:45:00,67.13,67.28,67.0,67.17,16247.0,67.13,67.28,67.0,67.17,16247.0
2016-12-21 09:50:00,67.13,67.21,67.0,67.21,9400.0,67.13,67.21,67.0,67.21,9400.0
2016-12-21 09:55:00,67.21,67.33,67.03,67.3,27165.0,67.21,67.33,67.03,67.3,27165.0
2016-12-21 10:00:00,67.2,67.24,67.0,67.07,11805.0,67.2,67.24,67.0,67.07,11805.0
2016-12-21 10:05:00,67.05,67.21,66.93,67.05,38045.0,67.05,67.21,66.93,67.05,38045.0
2016-12-21 10:10:00,67.07,67.13,66.89,66.93,25692.0,67.07,67.13,66.89,66.93,25692.0
2016-12-21 10:15:00,66.92,67.04,66.9,67.04,6050.0,66.92,67.04,66.9,67.04,6050.0
2016-12-21 10:20:00,67.01,67.02,66.9,66.96,9521.0,67.01,67.02,66.9,66.96,9521.0
2016-12-21 10:25:00,66.97,66.97,66.9,66.94,12482.0,66.97,66.97,66.9,66.94,12482.0
2016-12-21 10:30:00,66.93,66.93,66.65,66.72,20610.0,66.93,66.93,66.65,66.72,20610.0
2016-12-21 10:35:00,66.73,66.75,66.54,66.55,17191.0,66.73,66.75,66.54,66.55,17191.0
2016-12-21 10:40:00,66.57,66.78,66.57,66.72,9375.0,66.57,66.78,66.57,66.72,9375.0
2016-12-21 10:45:00,66.71,66.75,66.67,66.75,26633.0,66.71,66.75,66.67,66.75,26633.0
2016-12-21 10:50:00,66.78,66.96,66.78,66.91,10200.0,66.78,66.96,66.78,66.91,10200.0
2016-12-21 10:55:00,66.93,67.04,66.93,67.02,10865.0,66.93,67.04,66.93,67.02,10865.0
2016-12-21 11:00:00,67.01,67.02,66.85,66.9,9999.0,67.01,67.02,66.85,66.9,9999.0
2016-12-21 11:05:00,66.9,66.9,66.78,66.8,11349.0,66.9,66.9,66.78,66.8,11349.0
2016-12-21 11:10:00,66.78,66.88,66.76,66.84,11985.0,66.78,66.88,66.76,66.84,11985.0
2016-12-21 11:15:00,66.83,66.92,66.82,66.84,3900.0,66.83,66.92,66.82,66.84,3900.0
2016-12-21 11:20:00,66.84,66.97,66.84,66.96,10805.0,66.84,66.97,66.84,66.96,10805.0
2016-12-21 11:25:00,66.94,66.99,66.87,66.94,7826.0,66.94,66.99,66.87,66.94,7826.0
2016-12-21 11:30:00,66.97,67.06,66.95,67.03,19317.0,66.97,67.06,66.95,67.03,19317.0
2016-12-21 11:35:00,67.03,67.1,66.97,67.1,11017.0,67.03,67.1,66.97,67.1,11017.0
2016-12-21 11:40:00,67.08,67.19,67.03,67.14,16400.0,67.08,67.19,67.03,67.14,16400.0
2016-12-21 11:45:00,67.15,67.15,67.08,67.1,9946.0,67.15,67.15,67.08,67.1,9946.0
2016-12-21 11:50:00,67.1,67.2,67.09,67.16,12227.0,67.1,67.2,67.09,67.16,12227.0
2016-12-21 11:55:00,67.15,67.18,67.15,67.18,8426.0,67.15,67.18,67.15,67.18,8426.0
2016-12-21 12:00:00,67.19,67.24,67.17,67.2,17295.0,67.19,67.24,67.17,67.2,17295.0
2016-12-21 12:05:00,67.21,67.24,67.18,67.23,5618.0,67.21,67.24,67.18,67.23,5618.0
2016-12-21 12:10:00,67.21,67.21,67.16,67.19,4229.0,67.21,67.21,67.16,67.19,4229.0
2016-12-21 12:15:00,67.18,67.21,67.15,67.2,5200.0,67.18,67.21,67.15,67.2,5200.0
2016-12-21 12:20:00,67.18,67.21,67.17,67.21,7348.0,67.18,67.21,67.17,67.21,7348.0
2016-12-21 12:25:00,67.22,67.25,67.2,67.25,8105.0,67.22,67.25,67.2,67.25,8105.0
2016-12-21 12:30:00,67.25,67.31,67.24,67.24,13255.0,67.25,67.31,67.24,67.24,13255.0
2016-12-21 12:35:00,67.26,67.39,67.26,67.36,10518.0,67.26,67.39,67.26,67.36,10518.0
2016-12-21 12:40:00,67.38,67.38,67.3,67.33,5200.0,67.38,67.38,67.3,67.33,5200.0
2016-12-21 12:45:00,67.31,67.32,67.21,67.3,5021.0,67.31,67.32,67.21,67.3,5021.0
2016-12-21 12:50:00,67.26,67.31,67.25,67.29,4000.0,67.26,67.31,67.25,67.29,4000.0
2016-12-21 12:55:00,67.29,67.31,67.25,67.28,4700.0,67.29,67.31,67.25,67.28,4700.0
2016-12-21 13:00:00,67.28,67.36,67.27,67.31,11050.0,67.28,67.36,67.27,67.31,11050.0
2016-12-21 13:05:00,67.31,67.32,67.25,67.29,2600.0,67.31,67.32,67.25,67.29,2600.0
2016-12-21 13:10:00,67.3,67.3,67.23,67.25,13385.0,67.3,67.3,67.23,67.25,13385.0
2016-12-21 13:15:00,67.25,67.26,67.22,67.23,4386.0,67.25,67.26,67.22,67.23,4386.0
2016-12-21 13:20:00,67.22,67.24,67.17,67.2,4895.0,67.22,67.24,67.17,67.2,4895.0
2016-12-21 13:25:00,67.2,67.2,67.11,67.12,3600.0,67.2,67.2,67.11,67.12,3600.0
2016-12-21 13:30:00,67.11,67.12,67.07,67.09,6675.0,67.11,67.12,67.07,67.09,6675.0
2016-12-21 13:35:00,67.1,67.11,67.07,67.07,2959.0,67.1,67.11,67.07,67.07,2959.0
2016-12-21 13:40:00,67.07,67.11,67.06,67.11,2900.0,67.07,67.11,67.06,67.11,2900.0
2016-12-21 13:45:00,67.1,67.1,67.08,67.08,5200.0,67.1,67.1,67.08,67.08,5200.0
2016-12-21 13:50:00,67.07,67.09,67.06,67.08,5254.0,67.07,67.09,67.06,67.08,5254.0
2016-12-21 13:55:00,67.09,67.1,66.97,67.04,16326.0,67.09,67.1,66.97,67.04,16326.0
2016-12-21 14:00:00,67.05,67.13,67.04,67.11,8617.0,67.05,67.13,67.04,67.11,8617.0
2016-12-21 14:05:00,67.13,67.24,67.12,67.24,5100.0,67.13,67.24,67.12,67.24,5100.0
2016-12-21 14:10:00,67.23,67.3,67.19,67.19,13158.0,67.23,67.3,67.19,67.19,13158.0
2016-12-21 14:15:00,67.2,67.21,67.18,67.2,5604.0,67.2,67.21,67.18,67.2,5604.0
2016-12-21 14:20:00,67.17,67.2,67.15,67.18,9060.0,67.17,67.2,67.15,67.18,9060.0
2016-12-21 14:25:00,67.17,67.18,67.07,67.08,3958.0,67.17,67.18,67.07,67.08,3958.0
2016-12-21 14:30:00,67.06,67.08,67.02,67.02,9090.0,67.06,67.08,67.02,67.02,9090.0
2016-12-21 14:35:00,67.03,67.15,67.02,67.07,18073.0,67.03,67.15,67.02,67.07,18073.0
2016-12-21 14:40:00,67.07,67.09,67.04,67.04,5030.0,67.07,67.09,67.04,67.04,5030.0
2016-12-21 14:45:00,67.06,67.14,67.06,67.12,8600.0,67.06,67.14,67.06,67.12,8600.0
2016-12-21 14:50:00,67.13,67.14,67.11,67.11,4426.0,67.13,67.14,67.11,67.11,4426.0
2016-12-21 14:55:00,67.11,67.13,67.04,67.04,6900.0,67.11,67.13,67.04,67.04,6900.0
2016-12-21 15:00:00,67.05,67.1,66.97,67.01,13600.0,67.05,67.1,66.97,67.01,13600.0
2016-12-21 15:05:00,67.03,67.04,67.0,67.0,7400.0,67.03,67.04,67.0,67.0,7400.0
2016-12-21 15:10:00,67.0,67.04,66.99,67.02,8000.0,67.0,67.04,66.99,67.02,8000.0
2016-12-21 15:15:00,67.01,67.05,67.0,67.03,5846.0,67.01,67.05,67.0,67.03,5846.0
2016-12-21 15:20:00,67.03,67.04,66.99,67.02,5734.0,67.03,67.04,66.99,67.02,5734.0
2016-12-21 15:25:00,67.02,67.02,66.98,66.99,6800.0,67.02,67.02,66.98,66.99,6800.0
2016-12-21 15:30:00,67.0,67.02,66.97,66.98,13399.0,67.0,67.02,66.97,66.98,13399.0
2016-12-21 15:35:00,66.98,67.09,66.96,67.06,25562.0,66.98,67.09,66.96,67.06,25562.0
2016-12-21 15:40:00,67.06,67.08,67.03,67.08,13473.0,67.06,67.08,67.03,67.08,13473.0
2016-12-21 15:45:00,67.08,67.09,67.02,67.05,25259.0,67.08,67.09,67.02,67.05,25259.0
2016-12-21 15:50:00,67.04,67.08,67.0,67.02,31214.0,67.04,67.08,67.0,67.02,31214.0
2016-12-21 15:55:00,67.02,67.05,66.96,66.97,46305.0,67.02,67.05,66.96,66.97,46305.0
2016-12-22 09:30:00,66.66,66.94,66.48,66.48,19622.0,66.66,66.94,66.48,66.48,19622.0
2016-12-22 09:35:00,66.6,66.6,66.15,66.26,14644.0,66.6,66.6,66.15,66.26,14644.0
2016-12-22 09:40:00,66.24,66.29,66.11,66.11,28466.0,66.24,66.29,66.11,66.11,28466.0
2016-12-22 09:45:00,66.1,66.19,66.01,66.06,19282.0,66.1,66.19,66.01,66.06,19282.0
2016-12-22 09:50:00,66.04,66.07,65.89,65.92,14847.0,66.04,66.07,65.89,65.92,14847.0
2016-12-22 09:55:00,65.91,65.92,65.76,65.82,35140.0,65.91,65.92,65.76,65.82,35140.0
2016-12-22 10:00:00,65.8,65.91,65.79,65.8,18616.0,65.8,65.91,65.79,65.8,18616.0
2016-12-22 10:05:00,65.81,65.82,65.59,65.65,33191.0,65.81,65.82,65.59,65.65,33191.0
2016-12-22 10:10:00,65.65,65.92,65.65,65.91,26689.0,65.65,65.92,65.65,65.91,26689.0
2016-12-22 10:15:00,65.91,66.1,65.91,66.08,16767.0,65.91,66.1,65.91,66.08,16767.0
2016-12-22 10:20:00,66.08,66.13,66.02,66.04,13913.0,66.08,66.13,66.02,66.04,13913.0
2016-12-22 10:25:00,66.05,66.07,65.88,65.88,7011.0,66.05,66.07,65.88,65.88,7011.0
2016-12-22 10:30:00,65.9,65.93,65.7,65.7,15610.0,65.9,65.93,65.7,65.7,15610.0
2016-12-22 10:35:00,65.69,65.69,65.54,65.57,32144.0,65.69,65.69,65.54,65.57,32144.0
2016-12-22 10:40:00,65.56,65.69,65.54,65.58,31599.0,65.56,65.69,65.54,65.58,31599.0
2016-12-22 10:45:00,65.59,65.59,65.35,65.36,40333.0,65.59,65.59,65.35,65.36,40333.0
2016-12-22 10:50:00,65.38,65.6,65.36,65.54,27519.0,65.38,65.6,65.36,65.54,27519.0
2016-12-22 10:55:00,65.53,65.53,65.33,65.34,26165.0,65.53,65.53,65.33,65.34,26165.0
2016-12-22 11:00:00,65.34,65.42,65.19,65.19,34541.0,65.34,65.42,65.19,65.19,34541.0
2016-12-22 11:05:00,65.23,65.33,65.13,65.3,34521.0,65.23,65.33,65.13,65.3,34521.0
2016-12-22 11:10:00,65.3,65.48,65.3,65.4,28580.0,65.3,65.48,65.3,65.4,28580.0
2016-12-22 11:15:00,65.44,65.47,65.35,65.44,17785.0,65.44,65.47,65.35,65.44,17785.0
2016-12-22 11:20:00,65.42,65.42,65.16,65.16,16723.0,65.42,65.42,65.16,65.16,16723.0
2016-12-22 11:25:00,65.17,65.18,65.07,65.07,24405.0,65.17,65.18,65.07,65.07,24405.0
2016-12-22 11:30:00,65.07,65.15,65.05,65.1,20944.0,65.07,65.15,65.05,65.1,20944.0
2016-12-22 11:35:00,65.09,65.18,65.07,65.17,14511.0,65.09,65.18,65.07,65.17,14511.0
2016-12-22 11:40:00,65.19,65.25,65.16,65.24,5050.0,65.19,65.25,65.16,65.24,5050.0
2016-12-22 11:45:00,65.23,65.28,65.19,65.23,18532.0,65.23,65.28,65.19,65.23,18532.0
2016-12-22 11:50:00,65.23,65.25,65.15,65.18,47545.0,65.23,65.25,65.15,65.18,47545.0
2016-12-22 11:55:00,65.16,65.2,65.09,65.09,10690.0,65.16,65.2,65.09,65.09,10690.0
2016-12-22 12:00:00,65.08,65.1,65.01,65.04,7300.0,65.08,65.1,65.01,65.04,7300.0
2016-12-22 12:05:00,65.05,65.06,64.86,64.89,21286.0,65.05,65.06,64.86,64.89,21286.0
2016-12-22 12:10:00,64.89,64.89,64.76,64.8,23493.0,64.89,64.89,64.76,64.8,23493.0
2016-12-22 12:15:00,64.82,64.98,64.8,64.93,17552.0,64.82,64.98,64.8,64.93,17552.0
2016-12-22 12:20:00,64.93,65.14,64.87,65.03,52135.0,64.93,65.14,64.87,65.03,52135.0
2016-12-22 12:25:00,65.03,65.18,65.03,65.13,27813.0,65.03,65.18,65.03,65.13,27813.0
2016-12-22 12:30:00,65.15,65.26,65.13,65.24,20846.0,65.15,65.26,65.13,65.24,20846.0
2016-12-22 12:35:00,65.25,65.26,65.2,65.2,11953.0,65.25,65.26,65.2,65.2,11953.0
2016-12-22 12:40:00,65.2,65.28,65.2,65.26,11838.0,65.2,65.28,65.2,65.26,11838.0
2016-12-22 12:45:00,65.26,65.28,65.22,65.24,5021.0,65.26,65.28,65.22,65.24,5021.0
2016-12-22 12:50:00,65.24,65.26,65.17,65.19,7909.0,65.24,65.26,65.17,65.19,7909.0
2016-12-22 12:55:00,65.21,65.23,65.18,65.22,7900.0,65.21,65.23,65.18,65.22,7900.0
2016-12-22 13:00:00,65.22,65.22,65.13,65.2,17234.0,65.22,65.22,65.13,65.2,17234.0
2016-12-22 13:05:00,65.19,65.27,65.18,65.26,16909.0,65.19,65.27,65.18,65.26,16909.0
2016-12-22 13:10:00,65.27,65.29,65.25,65.26,5563.0,65.27,65.29,65.25,65.26,5563.0
2016-12-22 13:15:00,65.26,65.26,65.22,65.22,7494.0,65.26,65.26,65.22,65.22,7494.0
2016-12-22 13:20:00,65.23,65.24,65.12,65.17,12700.0,65.23,65.24,65.12,65.17,12700.0
2016-12-22 13:25:00,65.18,65.18,65.14,65.14,4401.0,65.18,65.18,65.14,65.14,4401.0
2016-12-22 13:30:00,65.12,65.16,65.09,65.1,16740.0,65.12,65.16,65.09,65.1,16740.0
2016-12-22 13:35:00,65.11,65.15,65.07,65.12,15124.0,65.11,65.15,65.07,65.12,15124.0
2016-12-22 13:40:00,65.12,65.19,65.11,65.17,5400.0,65.12,65.19,65.11,65.17,5400.0
2016-12-22 13:45:00,65.17,65.26,65.16,65.26,7919.0,65.17,65.26,65.16,65.26,7919.0
2016-12-22 13:50:00,65.27,65.27,65.21,65.22,8135.0,65.27,65.27,65.21,65.22,8135.0
2016-12-22 13:55:00,65.22,65.22,65.11,65.13,24013.0,65.22,65.22,65.11,65.13,24013.0
2016-12-22 14:00:00,65.14,65.17,65.09,65.1,12500.0,65.14,65.17,65.09,65.1,12500.0
2016-12-22 14:05:00,65.1,65.17,65.06,65.12,29618.0,65.1,65.17,65.06,65.12,29618.0
2016-12-22 14:10:00,65.13,65.14,65.1,65.1,7200.0,65.13,65.14,65.1,65.1,7200.0
2016-12-22 14:15:00,65.09,65.15,65.09,65.11,21111.0,65.09,65.15,65.09,65.11,21111.0
2016-12-22 14:20:00,65.12,65.17,65.07,65.11,30560.0,65.12,65.17,65.07,65.11,30560.0
2016-12-22 14:25:00,65.11,65.11,64.98,64.98,13041.0,65.11,65.11,64.98,64.98,13041.0
2016-12-22 14:30:00,64.97,65.03,64.97,65.02,9106.0,64.97,65.03,64.97,65.02,9106.0
2016-12-22 14:35:00,65.01,65.09,65.01,65.06,10200.0,65.01,65.09,65.01,65.06,10200.0
2016-12-22 14:40:00,65.06,65.06,64.98,64.98,5600.0,65.06,65.06,64.98,64.98,5600.0
2016-12-22 14:45:00,64.99,64.99,64.69,64.74,30177.0,64.99,64.99,64.69,64.74,30177.0
2016-12-22 14:50:00,64.73,64.75,64.63,64.66,17311.0,64.73,64.75,64.63,64.66,17311.0
2016-12-22 14:55:00,64.66,64.68,64.59,64.62,20175.0,64.66,64.68,64.59,64.62,20175.0
2016-12-22 15:00:00,64.63,64.73,64.62,64.72,19871.0,64.63,64.73,64.62,64.72,19871.0
2016-12-22 15:05:00,64.72,64.72,64.68,64.68,19570.0,64.72,64.72,64.68,64.68,19570.0
2016-12-22 15:10:00,64.69,64.69,64.59,64.62,21826.0,64.69,64.69,64.59,64.62,21826.0
2016-12-22 15:15:00,64.61,64.66,64.57,64.65,25357.0,64.61,64.66,64.57,64.65,25357.0
2016-12-22 15:20:00,64.65,64.7,64.64,64.65,12023.0,64.65,64.7,64.64,64.65,12023.0
2016-12-22 15:25:00,64.65,64.66,64.51,64.55,26908.0,64.65,64.66,64.51,64.55,26908.0
2016-12-22 15:30:00,64.54,64.59,64.51,64.51,24093.0,64.54,64.59,64.51,64.51,24093.0
2016-12-22 15:35:00,64.51,64.59,64.51,64.58,18235.0,64.51,64.59,64.51,64.58,18235.0
2016-12-22 15:40:00,64.59,64.6,64.54,64.54,26098.0,64.59,64.6,64.54,64.54,26098.0
2016-12-22 15:45:00,64.54,64.54,64.42,64.5,51669.0,64.54,64.54,64.42,64.5,51669.0
2016-12-22 15:50:00,64.5,64.59,64.49,64.55,50484.0,64.5,64.59,64.49,64.55,50484.0
2016-12-22 15:55:00,64.55,64.58,64.52,64.57,64496.0,64.55,64.58,64.52,64.57,64496.0
2016-12-23 09:30:00,64.61,65.1,64.61,65.03,18867.0,64.61,65.1,64.61,65.03,18867.0
2016-12-23 09:35:00,65.03,65.37,64.94,65.31,14366.0,65.03,65.37,64.94,65.31,14366.0
2016-12-23 09:40:00,65.31,65.31,65.02,65.04,15999.0,65.31,65.31,65.02,65.04,15999.0
2016-12-23 09:45:00,65.03,65.18,64.95,65.02,4672.0,65.03,65.18,64.95,65.02,4672.0
2016-12-23 09:50:00,65.02,65.08,64.77,64.87,9160.0,65.02,65.08,64.77,64.87,9160.0
2016-12-23 09:55:00,64.87,64.88,64.6,64.61,9132.0,64.87,64.88,64.6,64.61,9132.0
2016-12-23 10:00:00,64.63,64.89,64.59,64.75,15332.0,64.63,64.89,64.59,64.75,15332.0
2016-12-23 10:05:00,64.7,64.81,64.58,64.68,8400.0,64.7,64.81,64.58,64.68,8400.0
2016-12-23 10:10:00,64.7,64.83,64.69,64.82,7680.0,64.7,64.83,64.69,64.82,7680.0
2016-12-23 10:15:00,64.82,65.05,64.8,65.0,8340.0,64.82,65.05,64.8,65.0,8340.0
2016-12-23 10:20:00,65.03,65.07,64.97,65.04,2161.0,65.03,65.07,64.97,65.04,2161.0
2016-12-23 10:25:00,65.07,65.15,64.97,65.15,13636.0,65.07,65.15,64.97,65.15,13636.0
2016-12-23 10:30:00,65.11,65.15,65.06,65.13,11614.0,65.11,65.15,65.06,65.13,11614.0
2016-12-23 10:35:00,65.16,65.2,65.0,65.0,9171.0,65.16,65.2,65.0,65.0,9171.0
2016-12-23 10:40:00,65.01,65.05,64.92,64.92,4380.0,65.01,65.05,64.92,64.92,4380.0
2016-12-23 10:45:00,64.93,64.96,64.81,64.81,2975.0,64.93,64.96,64.81,64.81,2975.0
2016-12-23 10:50:00,64.82,64.84,64.73,64.74,2645.0,64.82,64.84,64.73,64.74,2645.0
2016-12-23 10:55:00,64.74,64.74,64.65,64.67,8798.0,64.74,64.74,64.65,64.67,8798.0
2016-12-23 11:00:00,64.69,64.76,64.68,64.7,8200.0,64.69,64.76,64.68,64.7,8200.0
2016-12-23 11:05:00,64.72,64.72,64.62,64.62,4860.0,64.72,64.72,64.62,64.62,4860.0
2016-12-23 11:10:00,64.61,64.63,64.55,64.55,9880.0,64.61,64.63,64.55,64.55,9880.0
2016-12-23 11:15:00,64.58,64.61,64.52,64.52,9550.0,64.58,64.61,64.52,64.52,9550.0
2016-12-23 11:20:00,64.52,64.52,64.37,64.5,21264.0,64.52,64.52,64.37,64.5,21264.0
2016-12-23 11:25:00,64.51,64.54,64.38,64.39,22949.0,64.51,64.54,64.38,64.39,22949.0
2016-12-23 11:30:00,64.39,64.43,64.37,64.38,11378.0,64.39,64.43,64.37,64.38,11378.0
2016-12-23 11:35:00,64.38,64.42,64.36,64.38,2810.0,64.38,64.42,64.36,64.38,2810.0
2016-12-23 11:40:00,64.39,64.42,64.38,64.42,5456.0,64.39,64.42,64.38,64.42,5456.0
2016-12-23 11:45:00,64.41,64.46,64.4,64.44,2900.0,64.41,64.46,64.4,64.44,2900.0
2016-12-23 11:50:00,64.47,64.53,64.42,64.49,9620.0,64.47,64.53,64.42,64.49,9620.0
2016-12-23 11:55:00,64.51,64.51,64.44,64.47,4381.0,64.51,64.51,64.44,64.47,4381.0
2016-12-23 12:00:00,64.44,64.56,64.44,64.51,5200.0,64.44,64.56,64.44,64.51,5200.0
2016-12-23 12:05:00,64.52,64.54,64.44,64.48,5856.0,64.52,64.54,64.44,64.48,5856.0
2016-12-23 12:10:00,64.48,64.52,64.45,64.48,9729.0,64.48,64.52,64.45,64.48,9729.0
2016-12-23 12:15:00,64.51,64.53,64.41,64.46,4875.0,64.51,64.53,64.41,64.46,4875.0
2016-12-23 12:20:00,64.46,64.46,64.43,64.45,6700.0,64.46,64.46,64.43,64.45,6700.0
2016-12-23 12:25:00,64.44,64.44,64.4,64.42,3261.0,64.44,64.44,64.4,64.42,3261.0
2016-12-23 12:30:00,64.42,64.42,64.29,64.31,8812.0,64.42,64.42,64.29,64.31,8812.0
2016-12-23 12:35:00,64.31,64.35,64.28,64.29,2500.0,64.31,64.35,64.28,64.29,2500.0
2016-12-23 12:40:00,64.3,64.41,64.28,64.41,5836.0,64.3,64.41,64.28,64.41,5836.0
2016-12-23 12:45:00,64.41,64.46,64.41,64.44,6325.0,64.41,64.46,64.41,64.44,6325.0
2016-12-23 12:50:00,64.41,64.42,64.4,64.4,1943.0,64.41,64.42,64.4,64.4,1943.0
2016-12-23 12:55:00,64.39,64.4,64.34,64.34,2200.0,64.39,64.4,64.34,64.34,2200.0
2016-12-23 13:00:00,64.38,64.42,64.38,64.38,4593.0,64.38,64.42,64.38,64.38,4593.0
2016-12-23 13:05:00,64.35,64.39,64.35,64.38,2824.0,64.35,64.39,64.35,64.38,2824.0
2016-12-23 13:10:00,64.39,64.39,64.36,64.37,5138.0,64.39,64.39,64.36,64.37,5138.0
2016-12-23 13:15:00,64.38,64.42,64.37,64.4,7988.0,64.38,64.42,64.37,64.4,7988.0
2016-12-23 13:20:00,64.41,64.45,64.4,64.42,5450.0,64.41,64.45,64.4,64.42,5450.0
2016-12-23 13:25:00,64.43,64.43,64.38,64.39,3255.0,64.43,64.43,64.38,64.39,3255.0
2016-12-23 13:30:00,64.4,64.42,64.38,64.38,4470.0,64.4,64.42,64.38,64.38,4470.0
2016-12-23 13:35:00,64.39,64.39,64.36,64.37,4110.0,64.39,64.39,64.36,64.37,4110.0
2016-12-23 13:40:00,64.39,64.39,64.32,64.32,4817.0,64.39,64.39,64.32,64.32,4817.0
2016-12-23 13:45:00,64.31,64.32,64.29,64.31,2070.0,64.31,64.32,64.29,64.31,2070.0
2016-12-23 13:50:00,64.32,64.32,64.29,64.3,14500.0,64.32,64.32,64.29,64.3,14500.0
2016-12-23 13:55:00,64.3,64.31,64.27,64.31,3460.0,64.3,64.31,64.27,64.31,3460.0
2016-12-23 14:00:00,64.31,64.35,64.29,64.35,7395.0,64.31,64.35,64.29,64.35,7395.0
2016-12-23 14:05:00,64.34,64.44,64.33,64.43,9364.0,64.34,64.44,64.33,64.43,9364.0
2016-12-23 14:10:00,64.42,64.43,64.37,64.37,6134.0,64.42,64.43,64.37,64.37,6134.0
2016-12-23 14:15:00,64.36,64.39,64.36,64.39,3604.0,64.36,64.39,64.36,64.39,3604.0
2016-12-23 14:20:00,64.4,64.4,64.36,64.37,2776.0,64.4,64.4,64.36,64.37,2776.0
2016-12-23 14:25:00,64.36,64.41,64.36,64.41,3888.0,64.36,64.41,64.36,64.41,3888.0
2016-12-23 14:30:00,64.4,64.41,64.34,64.35,5963.0,64.4,64.41,64.34,64.35,5963.0
2016-12-23 14:35:00,64.35,64.37,64.29,64.29,6940.0,64.35,64.37,64.29,64.29,6940.0
2016-12-23 14:40:00,64.29,64.33,64.29,64.33,4015.0,64.29,64.33,64.29,64.33,4015.0
2016-12-23 14:45:00,64.31,64.38,64.31,64.38,6708.0,64.31,64.38,64.31,64.38,6708.0
2016-12-23 14:50:00,64.37,64.38,64.35,64.36,4141.0,64.37,64.38,64.35,64.36,4141.0
2016-12-23 14:55:00,64.36,64.39,64.34,64.37,3100.0,64.36,64.39,64.34,64.37,3100.0
2016-12-23 15:00:00,64.38,64.4,64.37,64.38,4084.0,64.38,64.4,64.37,64.38,4084.0
2016-12-23 15:05:00,64.37,64.37,64.25,64.25,8199.0,64.37,64.37,64.25,64.25,8199.0
2016-12-23 15:10:00,64.25,64.27,64.23,64.23,3576.0,64.25,64.27,64.23,64.23,3576.0
2016-12-23 15:15:00,64.24,64.26,64.23,64.24,7667.0,64.24,64.26,64.23,64.24,7667.0
2016-12-23 15:20:00,64.24,64.25,64.22,64.24,5003.0,64.24,64.25,64.22,64.24,5003.0
2016-12-23 15:25:00,64.25,64.27,64.25,64.25,3589.0,64.25,64.27,64.25,64.25,3589.0
2016-12-23 15:30:00,64.25,64.25,64.21,64.23,8101.0,64.25,64.25,64.21,64.23,8101.0
2016-12-23 15:35:00,64.23,64.26,64.22,64.25,10893.0,64.23,64.26,64.22,64.25,10893.0
2016-12-23 15:40:00,64.25,64.27,64.2,64.26,21231.0,64.25,64.27,64.2,64.26,21231.0
2016-12-23 15:45:00,64.26,64.36,64.26,64.3,22234.0,64.26,64.36,64.26,64.3,22234.0
2016-12-23 15:50:00,64.31,64.39,64.3,64.39,16609.0,64.31,64.39,64.3,64.39,16609.0
2016-12-23 15:55:00,64.39,64.42,64.37,64.4,52242.0,64.39,64.42,64.37,64.4,52242.0
2016-12-27 09:30:00,64.59,64.62,64.36,64.48,16986.0,64.59,64.62,64.36,64.48,16986.0
2016-12-27 09:35:00,64.43,64.87,64.43,64.87,17312.0,64.43,64.87,64.43,64.87,17312.0
2016-12-27 09:40:00,64.83,64.83,64.42,64.47,16191.0,64.83,64.83,64.42,64.47,16191.0
2016-12-27 09:45:00,64.53,64.95,64.53,64.78,15820.0,64.53,64.95,64.53,64.78,15820.0
2016-12-27 09:50:00,64.78,64.93,64.75,64.82,15540.0,64.78,64.93,64.75,64.82,15540.0
2016-12-27 09:55:00,64.79,64.89,64.55,64.89,16933.0,64.79,64.89,64.55,64.89,16933.0
2016-12-27 10:00:00,64.89,65.02,64.85,64.93,7292.0,64.89,65.02,64.85,64.93,7292.0
2016-12-27 10:05:00,64.89,64.91,64.76,64.85,9564.0,64.89,64.91,64.76,64.85,9564.0
2016-12-27 10:10:00,64.82,64.88,64.75,64.75,5955.0,64.82,64.88,64.75,64.75,5955.0
2016-12-27 10:15:00,64.78,64.82,64.68,64.73,6243.0,64.78,64.82,64.68,64.73,6243.0
2016-12-27 10:20:00,64.73,64.75,64.71,64.72,655.0,64.73,64.75,64.71,64.72,655.0
2016-12-27 10:25:00,64.74,64.76,64.66,64.66,5645.0,64.74,64.76,64.66,64.66,5645.0
2016-12-27 10:30:00,64.66,64.68,64.52,64.55,9900.0,64.66,64.68,64.52,64.55,9900.0
2016-12-27 10:35:00,64.56,64.57,64.34,64.34,21696.0,64.56,64.57,64.34,64.34,21696.0
2016-12-27 10:40:00,64.38,64.39,64.24,64.33,12796.0,64.38,64.39,64.24,64.33,12796.0
2016-12-27 10:45:00,64.31,64.38,64.3,64.38,3417.0,64.31,64.38,64.3,64.38,3417.0
2016-12-27 10:50:00,64.39,64.39,64.28,64.37,10700.0,64.39,64.39,64.28,64.37,10700.0
2016-12-27 10:55:00,64.35,64.35,64.3,64.35,1800.0,64.35,64.35,64.3,64.35,1800.0
2016-12-27 11:00:00,64.36,64.38,64.33,64.37,13400.0,64.36,64.38,64.33,64.37,13400.0
2016-12-27 11:05:00,64.38,64.38,64.32,64.32,7867.0,64.38,64.38,64.32,64.32,7867.0
2016-12-27 11:10:00,64.32,64.32,64.26,64.26,14042.0,64.32,64.32,64.26,64.26,14042.0
2016-12-27 11:15:00,64.27,64.33,64.2,64.24,13858.0,64.27,64.33,64.2,64.24,13858.0
2016-12-27 11:20:00,64.22,64.29,64.22,64.26,3150.0,64.22,64.29,64.22,64.26,3150.0
2016-12-27 11:25:00,64.28,64.28,64.23,64.25,9082.0,64.28,64.28,64.23,64.25,9082.0
2016-12-27 11:30:00,64.25,64.34,64.25,64.34,5928.0,64.25,64.34,64.25,64.34,5928.0
2016-12-27 11:35:00,64.37,64.39,64.29,64.29,6400.0,64.37,64.39,64.29,64.29,6400.0
2016-12-27 11:40:00,64.32,64.36,64.31,64.36,5916.0,64.32,64.36,64.31,64.36,5916.0
2016-12-27 11:45:00,64.37,64.46,64.37,64.44,4200.0,64.37,64.46,64.37,64.44,4200.0
2016-12-27 11:50:00,64.44,64.46,64.42,64.45,2450.0,64.44,64.46,64.42,64.45,2450.0
2016-12-27 11:55:00,64.44,64.44,64.38,64.41,2379.0,64.44,64.44,64.38,64.41,2379.0
2016-12-27 12:00:00,64.4,64.64,64.35,64.38,38891.0,64.4,64.64,64.35,64.38,38891.0
2016-12-27 12:05:00,64.41,64.43,64.41,64.41,1260.0,64.41,64.43,64.41,64.41,1260.0
2016-12-27 12:10:00,64.42,64.47,64.42,64.44,1100.0,64.42,64.47,64.42,64.44,1100.0
2016-12-27 12:15:00,64.46,64.58,64.46,64.58,2500.0,64.46,64.58,64.46,64.58,2500.0
2016-12-27 12:20:00,64.56,64.63,64.56,64.61,3567.0,64.56,64.63,64.56,64.61,3567.0
2016-12-27 12:25:00,64.63,64.65,64.59,64.59,5787.0,64.63,64.65,64.59,64.59,5787.0
2016-12-27 12:30:00,64.59,64.6,64.54,64.58,6000.0,64.59,64.6,64.54,64.58,6000.0
2016-12-27 12:35:00,64.57,64.58,64.45,64.45,7576.0,64.57,64.58,64.45,64.45,7576.0
2016-12-27 12:40:00,64.46,64.47,64.45,64.46,2000.0,64.46,64.47,64.45,64.46,2000.0
2016-12-27 12:45:00,64.48,64.49,64.4,64.4,4800.0,64.48,64.49,64.4,64.4,4800.0
2016-12-27 12:50:00,64.42,64.42,64.37,64.37,2201.0,64.42,64.42,64.37,64.37,2201.0
2016-12-27 12:55:00,64.37,64.39,64.36,64.36,3100.0,64.37,64.39,64.36,64.36,3100.0
2016-12-27 13:00:00,64.36,64.41,64.36,64.38,4765.0,64.36,64.41,64.36,64.38,4765.0
2016-12-27 13:05:00,64.38,64.39,64.36,64.38,1600.0,64.38,64.39,64.36,64.38,1600.0
2016-12-27 13:10:00,64.38,64.38,64.34,64.34,3759.0,64.38,64.38,64.34,64.34,3759.0
2016-12-27 13:15:00,64.32,64.32,64.29,64.31,3400.0,64.32,64.32,64.29,64.31,3400.0
2016-12-27 13:20:00,64.32,64.35,64.28,64.3,5755.0,64.32,64.35,64.28,64.3,5755.0
2016-12-27 13:25:00,64.31,64.31,64.27,64.27,4549.0,64.31,64.31,64.27,64.27,4549.0
2016-12-27 13:30:00,64.26,64.31,64.26,64.27,3100.0,64.26,64.31,64.26,64.27,3100.0
2016-12-27 13:35:00,64.29,64.34,64.29,64.31,2826.0,64.29,64.34,64.29,64.31,2826.0
2016-12-27 13:40:00,64.32,64.33,64.3,64.3,3479.0,64.32,64.33,64.3,64.3,3479.0
2016-12-27 13:45:00,64.3,64.33,64.25,64.26,4500.0,64.3,64.33,64.25,64.26,4500.0
2016-12-27 13:50:00,64.26,64.27,64.21,64.21,3556.0,64.26,64.27,64.21,64.21,3556.0
2016-12-27 13:55:00,64.2,64.26,64.17,64.23,11077.0,64.2,64.26,64.17,64.23,11077.0
2016-12-27 14:00:00,64.23,64.24,64.19,64.22,4795.0,64.23,64.24,64.19,64.22,4795.0
2016-12-27 14:05:00,64.21,64.25,64.2,64.25,8634.0,64.21,64.25,64.2,64.25,8634.0
2016-12-27 14:10:00,64.25,64.25,64.21,64.24,5100.0,64.25,64.25,64.21,64.24,5100.0
2016-12-27 14:15:00,64.23,64.3,64.23,64.27,7200.0,64.23,64.3,64.23,64.27,7200.0
2016-12-27 14:20:00,64.27,64.28,64.22,64.25,10674.0,64.27,64.28,64.22,64.25,10674.0
2016-12-27 14:25:00,64.24,64.29,64.22,64.22,3810.0,64.24,64.29,64.22,64.22,3810.0
2016-12-27 14:30:00,64.21,64.26,64.21,64.23,6884.0,64.21,64.26,64.21,64.23,6884.0
2016-12-27 14:35:00,64.23,64.28,64.23,64.28,2500.0,64.23,64.28,64.23,64.28,2500.0
2016-12-27 14:40:00,64.29,64.35,64.28,64.35,4328.0,64.29,64.35,64.28,64.35,4328.0
2016-12-27 14:45:00,64.41,64.42,64.39,64.39,1776.0,64.41,64.42,64.39,64.39,1776.0
2016-12-27 14:50:00,64.4,64.4,64.38,64.39,2100.0,64.4,64.4,64.38,64.39,2100.0
2016-12-27 14:55:00,64.41,64.41,64.36,64.37,5164.0,64.41,64.41,64.36,64.37,5164.0
2016-12-27 15:00:00,64.38,64.44,64.37,64.38,5670.0,64.38,64.44,64.37,64.38,5670.0
2016-12-27 15:05:00,64.38,64.4,64.36,64.4,2438.0,64.38,64.4,64.36,64.4,2438.0
2016-12-27 15:10:00,64.4,64.41,64.37,64.38,2400.0,64.4,64.41,64.37,64.38,2400.0
2016-12-27 15:15:00,64.38,64.39,64.34,64.35,7244.0,64.38,64.39,64.34,64.35,7244.0
2016-12-27 15:20:00,64.36,64.39,64.36,64.38,2520.0,64.36,64.39,64.36,64.38,2520.0
2016-12-27 15:25:00,64.39,64.44,64.38,64.39,5600.0,64.39,64.44,64.38,64.39,5600.0
2016-12-27 15:30:00,64.4,64.41,64.35,64.35,8000.0,64.4,64.41,64.35,64.35,8000.0
2016-12-27 15:35:00,64.35,64.44,64.35,64.44,5600.0,64.35,64.44,64.35,64.44,5600.0
2016-12-27 15:40:00,64.43,64.59,64.43,64.52,27940.0,64.43,64.59,64.43,64.52,27940.0
2016-12-27 15:45:00,64.52,64.54,64.45,64.49,23357.0,64.52,64.54,64.45,64.49,23357.0
2016-12-27 15:50:00,64.49,64.52,64.48,64.48,23863.0,64.49,64.52,64.48,64.48,23863.0
2016-12-27 15:55:00,64.48,64.51,64.41,64.44,33072.0,64.48,64.51,64.41,64.44,33072.0
2016-12-28 09:30:00,64.64,64.78,64.51,64.61,11390.0,64.64,64.78,64.51,64.61,11390.0
2016-12-28 09:35:00,64.69,64.75,64.32,64.35,9539.0,64.69,64.75,64.32,64.35,9539.0
2016-12-28 09:40:00,64.32,64.34,64.1,64.16,7786.0,64.32,64.34,64.1,64.16,7786.0
2016-12-28 09:45:00,64.13,64.21,64.1,64.12,3950.0,64.13,64.21,64.1,64.12,3950.0
2016-12-28 09:50:00,64.13,64.14,63.83,63.95,28931.0,64.13,64.14,63.83,63.95,28931.0
2016-12-28 09:55:00,63.85,63.95,63.7,63.7,14245.0,63.85,63.95,63.7,63.7,14245.0
2016-12-28 10:00:00,63.72,63.75,63.65,63.75,10342.0,63.72,63.75,63.65,63.75,10342.0
2016-12-28 10:05:00,63.77,64.03,63.76,63.98,14315.0,63.77,64.03,63.76,63.98,14315.0
2016-12-28 10:10:00,63.97,64.02,63.83,63.83,16859.0,63.97,64.02,63.83,63.83,16859.0
2016-12-28 10:15:00,63.82,63.94,63.81,63.81,9585.0,63.82,63.94,63.81,63.81,9585.0
2016-12-28 10:20:00,63.83,63.9,63.82,63.87,1000.0,63.83,63.9,63.82,63.87,1000.0
2016-12-28 10:25:00,63.81,63.91,63.79,63.85,4365.0,63.81,63.91,63.79,63.85,4365.0
2016-12-28 10:30:00,63.88,63.9,63.79,63.87,2700.0,63.88,63.9,63.79,63.87,2700.0
2016-12-28 10:35:00,63.87,63.92,63.77,63.86,8923.0,63.87,63.92,63.77,63.86,8923.0
2016-12-28 10:40:00,63.85,63.89,63.83,63.83,4220.0,63.85,63.89,63.83,63.83,4220.0
2016-12-28 10:45:00,63.8,64.0,63.8,63.98,10285.0,63.8,64.0,63.8,63.98,10285.0
2016-12-28 10:50:00,63.98,63.99,63.83,63.89,4522.0,63.98,63.99,63.83,63.89,4522.0
2016-12-28 10:55:00,63.9,63.92,63.88,63.91,7949.0,63.9,63.92,63.88,63.91,7949.0
2016-12-28 11:00:00,63.93,63.99,63.85,63.91,12407.0,63.93,63.99,63.85,63.91,12407.0
2016-12-28 11:05:00,63.91,63.98,63.9,63.93,5200.0,63.91,63.98,63.9,63.93,5200.0
2016-12-28 11:10:00,63.95,64.04,63.93,64.04,11498.0,63.95,64.04,63.93,64.04,11498.0
2016-12-28 11:15:00,64.01,64.04,64.0,64.04,4079.0,64.01,64.04,64.0,64.04,4079.0
2016-12-28 11:20:00,64.06,64.18,64.06,64.14,6600.0,64.06,64.18,64.06,64.14,6600.0
2016-12-28 11:25:00,64.15,64.24,64.15,64.17,12389.0,64.15,64.24,64.15,64.17,12389.0
2016-12-28 11:30:00,64.2,64.25,64.16,64.25,12114.0,64.2,64.25,64.16,64.25,12114.0
2016-12-28 11:35:00,64.29,64.31,64.15,64.15,8480.0,64.29,64.31,64.15,64.15,8480.0
2016-12-28 11:40:00,64.15,64.15,64.1,64.1,1600.0,64.15,64.15,64.1,64.1,1600.0
2016-12-28 11:45:00,64.09,64.15,64.07,64.13,9883.0,64.09,64.15,64.07,64.13,9883.0
2016-12-28 11:50:00,64.16,64.25,64.15,64.2,7300.0,64.16,64.25,64.15,64.2,7300.0
2016-12-28 11:55:00,64.19,64.2,64.11,64.12,6400.0,64.19,64.2,64.11,64.12,6400.0
2016-12-28 12:00:00,64.11,64.11,64.03,64.04,12837.0,64.11,64.11,64.03,64.04,12837.0
2016-12-28 12:05:00,64.06,64.13,64.05,64.12,8700.0,64.06,64.13,64.05,64.12,8700.0
2016-12-28 12:10:00,64.14,64.18,64.08,64.08,3500.0,64.14,64.18,64.08,64.08,3500.0
2016-12-28 12:15:00,64.11,64.12,64.05,64.07,6780.0,64.11,64.12,64.05,64.07,6780.0
2016-12-28 12:20:00,64.08,64.15,64.08,64.13,9294.0,64.08,64.15,64.08,64.13,9294.0
2016-12-28 12:25:00,64.12,64.35,64.12,64.26,11000.0,64.12,64.35,64.12,64.26,11000.0
2016-12-28 12:30:00,64.26,64.41,64.24,64.35,11518.0,64.26,64.41,64.24,64.35,11518.0
2016-12-28 12:35:00,64.32,64.4,64.29,64.35,4917.0,64.32,64.4,64.29,64.35,4917.0
2016-12-28 12:40:00,64.33,64.38,64.25,64.26,14108.0,64.33,64.38,64.25,64.26,14108.0
2016-12-28 12:45:00,64.24,64.25,64.19,64.21,2600.0,64.24,64.25,64.19,64.21,2600.0
2016-12-28 12:50:00,64.22,64.29,64.22,64.28,3200.0,64.22,64.29,64.22,64.28,3200.0
2016-12-28 12:55:00,64.29,64.29,64.22,64.28,6209.0,64.29,64.29,64.22,64.28,6209.0
2016-12-28 13:00:00,64.28,64.33,64.24,64.31,5252.0,64.28,64.33,64.24,64.31,5252.0
2016-12-28 13:05:00,64.29,64.31,64.29,64.31,1300.0,64.29,64.31,64.29,64.31,1300.0
2016-12-28 13:10:00,64.31,64.31,64.29,64.3,1700.0,64.31,64.31,64.29,64.3,1700.0
2016-12-28 13:15:00,64.31,64.31,64.27,64.27,2000.0,64.31,64.31,64.27,64.27,2000.0
2016-12-28 13:20:00,64.27,64.27,64.2,64.21,3230.0,64.27,64.27,64.2,64.21,3230.0
2016-12-28 13:25:00,64.22,64.32,64.22,64.28,1960.0,64.22,64.32,64.22,64.28,1960.0
2016-12-28 13:30:00,64.3,64.35,64.29,64.29,2600.0,64.3,64.35,64.29,64.29,2600.0
2016-12-28 13:35:00,64.32,64.35,64.29,64.29,2100.0,64.32,64.35,64.29,64.29,2100.0
2016-12-28 13:40:00,64.29,64.29,64.24,64.25,6199.0,64.29,64.29,64.24,64.25,6199.0
2016-12-28 13:45:00,64.24,64.24,64.18,64.2,7265.0,64.24,64.24,64.18,64.2,7265.0
2016-12-28 13:50:00,64.2,64.23,64.14,64.16,6011.0,64.2,64.23,64.14,64.16,6011.0
2016-12-28 13:55:00,64.13,64.21,64.13,64.18,9369.0,64.13,64.21,64.13,64.18,9369.0
2016-12-28 14:00:00,64.19,64.36,64.19,64.32,7785.0,64.19,64.36,64.19,64.32,7785.0
2016-12-28 14:05:00,64.33,64.33,64.29,64.29,2640.0,64.33,64.33,64.29,64.29,2640.0
2016-12-28 14:10:00,64.29,64.29,64.25,64.27,6100.0,64.29,64.29,64.25,64.27,6100.0
2016-12-28 14:15:00,64.25,64.29,64.22,64.25,10735.0,64.25,64.29,64.22,64.25,10735.0
2016-12-28 14:20:00,64.23,64.27,64.21,64.23,9370.0,64.23,64.27,64.21,64.23,9370.0
2016-12-28 14:25:00,64.23,64.36,64.22,64.36,5148.0,64.23,64.36,64.22,64.36,5148.0
2016-12-28 14:30:00,64.35,64.38,64.32,64.35,5717.0,64.35,64.38,64.32,64.35,5717.0
2016-12-28 14:35:00,64.35,64.37,64.35,64.35,1600.0,64.35,64.37,64.35,64.35,1600.0
2016-12-28 14:40:00,64.36,64.37,64.28,64.3,3999.0,64.36,64.37,64.28,64.3,3999.0
2016-12-28 14:45:00,64.3,64.31,64.24,64.25,3850.0,64.3,64.31,64.24,64.25,3850.0
2016-12-28 14:50:00,64.23,64.28,64.23,64.28,4394.0,64.23,64.28,64.23,64.28,4394.0
2016-12-28 14:55:00,64.29,64.32,64.29,64.29,3115.0,64.29,64.32,64.29,64.29,3115.0
2016-12-28 15:00:00,64.32,64.37,64.31,64.37,7128.0,64.32,64.37,64.31,64.37,7128.0
2016-12-28 15:05:00,64.37,64.39,64.36,64.37,3795.0,64.37,64.39,64.36,64.37,3795.0
2016-12-28 15:10:00,64.38,64.45,64.38,64.45,7025.0,64.38,64.45,64.38,64.45,7025.0
2016-12-28 15:15:00,64.45,64.47,64.45,64.45,8920.0,64.45,64.47,64.45,64.45,8920.0
2016-12-28 15:20:00,64.44,64.44,64.37,64.39,14183.0,64.44,64.44,64.37,64.39,14183.0
2016-12-28 15:25:00,64.39,64.45,64.38,64.42,12125.0,64.39,64.45,64.38,64.42,12125.0
2016-12-28 15:30:00,64.41,64.47,64.41,64.45,17665.0,64.41,64.47,64.41,64.45,17665.0
2016-12-28 15:35:00,64.45,64.47,64.42,64.46,8344.0,64.45,64.47,64.42,64.46,8344.0
2016-12-28 15:40:00,64.44,64.48,64.4,64.47,24773.0,64.44,64.48,64.4,64.47,24773.0
2016-12-28 15:45:00,64.48,64.48,64.41,64.41,8100.0,64.48,64.48,64.41,64.41,8100.0
2016-12-28 15:50:00,64.4,64.46,64.39,64.46,22407.0,64.4,64.46,64.39,64.46,22407.0
2016-12-28 15:55:00,64.46,64.5,64.45,64.48,51846.0,64.46,64.5,64.45,64.48,51846.0
2016-12-29 09:30:00,64.51,64.99,64.51,64.95,12998.0,64.51,64.99,64.51,64.95,12998.0
2016-12-29 09:35:00,64.93,65.25,64.83,64.88,21774.0,64.93,65.25,64.83,64.88,21774.0
2016-12-29 09:40:00,64.96,64.96,64.67,64.67,6200.0,64.96,64.96,64.67,64.67,6200.0
2016-12-29 09:45:00,64.62,64.73,64.42,64.43,11614.0,64.62,64.73,64.42,64.43,11614.0
2016-12-29 09:50:00,64.43,64.43,64.32,64.36,5375.0,64.43,64.43,64.32,64.36,5375.0
2016-12-29 09:55:00,64.39,64.54,64.39,64.48,8050.0,64.39,64.54,64.39,64.48,8050.0
2016-12-29 10:00:00,64.51,64.64,64.51,64.61,16470.0,64.51,64.64,64.51,64.61,16470.0
2016-12-29 10:05:00,64.59,64.6,64.5,64.58,6119.0,64.59,64.6,64.5,64.58,6119.0
2016-12-29 10:10:00,64.57,64.59,64.43,64.52,7639.0,64.57,64.59,64.43,64.52,7639.0
2016-12-29 10:15:00,64.5,64.52,64.44,64.49,8289.0,64.5,64.52,64.44,64.49,8289.0
2016-12-29 10:20:00,64.51,64.66,64.47,64.66,14432.0,64.51,64.66,64.47,64.66,14432.0
2016-12-29 10:25:00,64.69,64.79,64.65,64.71,4200.0,64.69,64.79,64.65,64.71,4200.0
2016-12-29 10:30:00,64.68,64.68,64.58,64.61,7194.0,64.68,64.68,64.58,64.61,7194.0
2016-12-29 10:35:00,64.6,64.61,64.54,64.58,4617.0,64.6,64.61,64.54,64.58,4617.0
2016-12-29 10:40:00,64.59,64.63,64.57,64.6,7800.0,64.59,64.63,64.57,64.6,7800.0
2016-12-29 10:45:00,64.61,64.65,64.55,64.58,9577.0,64.61,64.65,64.55,64.58,9577.0
2016-12-29 10:50:00,64.58,64.61,64.49,64.53,7099.0,64.58,64.61,64.49,64.53,7099.0
2016-12-29 10:55:00,64.53,64.6,64.53,64.55,3156.0,64.53,64.6,64.53,64.55,3156.0
2016-12-29 11:00:00,64.55,64.56,64.47,64.49,15352.0,64.55,64.56,64.47,64.49,15352.0
2016-12-29 11:05:00,64.47,64.63,64.47,64.63,11800.0,64.47,64.63,64.47,64.63,11800.0
2016-12-29 11:10:00,64.6,64.63,64.56,64.58,8560.0,64.6,64.63,64.56,64.58,8560.0
2016-12-29 11:15:00,64.57,64.59,64.46,64.53,8817.0,64.57,64.59,64.46,64.53,8817.0
2016-12-29 11:20:00,64.55,64.55,64.48,64.53,5620.0,64.55,64.55,64.48,64.53,5620.0
2016-12-29 11:25:00,64.53,64.58,64.48,64.48,12600.0,64.53,64.58,64.48,64.48,12600.0
2016-12-29 11:30:00,64.48,64.61,64.48,64.61,9200.0,64.48,64.61,64.48,64.61,9200.0
2016-12-29 11:35:00,64.61,64.63,64.5,64.52,9600.0,64.61,64.63,64.5,64.52,9600.0
2016-12-29 11:40:00,64.5,64.57,64.49,64.54,4643.0,64.5,64.57,64.49,64.54,4643.0
2016-12-29 11:45:00,64.54,64.64,64.53,64.62,7200.0,64.54,64.64,64.53,64.62,7200.0
2016-12-29 11:50:00,64.59,64.65,64.55,64.55,7999.0,64.59,64.65,64.55,64.55,7999.0
2016-12-29 11:55:00,64.58,64.65,64.57,64.61,4675.0,64.58,64.65,64.57,64.61,4675.0
2016-12-29 12:00:00,64.61,64.68,64.59,64.64,8733.0,64.61,64.68,64.59,64.64,8733.0
2016-12-29 12:05:00,64.59,64.73,64.59,64.71,7688.0,64.59,64.73,64.59,64.71,7688.0
2016-12-29 12:10:00,64.73,64.77,64.61,64.77,5418.0,64.73,64.77,64.61,64.77,5418.0
2016-12-29 12:15:00,64.78,64.82,64.73,64.82,4700.0,64.78,64.82,64.73,64.82,4700.0
2016-12-29 12:20:00,64.78,64.9,64.78,64.9,3300.0,64.78,64.9,64.78,64.9,3300.0
2016-12-29 12:25:00,64.9,64.94,64.87,64.9,3978.0,64.9,64.94,64.87,64.9,3978.0
2016-12-29 12:30:00,64.91,64.91,64.74,64.76,6401.0,64.91,64.91,64.74,64.76,6401.0
2016-12-29 12:35:00,64.73,64.75,64.69,64.69,3529.0,64.73,64.75,64.69,64.69,3529.0
2016-12-29 12:40:00,64.69,64.75,64.66,64.66,6282.0,64.69,64.75,64.66,64.66,6282.0
2016-12-29 12:45:00,64.67,64.82,64.67,64.82,4800.0,64.67,64.82,64.67,64.82,4800.0
2016-12-29 12:50:00,64.83,64.89,64.77,64.77,7142.0,64.83,64.89,64.77,64.77,7142.0
2016-12-29 12:55:00,64.8,64.8,64.72,64.75,8100.0,64.8,64.8,64.72,64.75,8100.0
2016-12-29 13:00:00,64.76,64.79,64.69,64.7,4185.0,64.76,64.79,64.69,64.7,4185.0
2016-12-29 13:05:00,64.72,64.75,64.64,64.64,7292.0,64.72,64.75,64.64,64.64,7292.0
2016-12-29 13:10:00,64.63,64.68,64.62,64.65,5573.0,64.63,64.68,64.62,64.65,5573.0
2016-12-29 13:15:00,64.65,64.68,64.64,64.65,5300.0,64.65,64.68,64.64,64.65,5300.0
2016-12-29 13:20:00,64.66,64.67,64.63,64.67,6100.0,64.66,64.67,64.63,64.67,6100.0
2016-12-29 13:25:00,64.68,64.68,64.57,64.62,7988.0,64.68,64.68,64.57,64.62,7988.0
2016-12-29 13:30:00,64.62,64.65,64.59,64.62,5795.0,64.62,64.65,64.59,64.62,5795.0
2016-12-29 13:35:00,64.63,64.64,64.62,64.63,3964.0,64.63,64.64,64.62,64.63,3964.0
2016-12-29 13:40:00,64.62,64.66,64.61,64.66,4200.0,64.62,64.66,64.61,64.66,4200.0
2016-12-29 13:45:00,64.63,64.69,64.63,64.69,4800.0,64.63,64.69,64.63,64.69,4800.0
2016-12-29 13:50:00,64.7,64.75,64.66,64.75,6733.0,64.7,64.75,64.66,64.75,6733.0
2016-12-29 13:55:00,64.73,64.81,64.73,64.81,8200.0,64.73,64.81,64.73,64.81,8200.0
2016-12-29 14:00:00,64.8,64.88,64.75,64.84,9550.0,64.8,64.88,64.75,64.84,9550.0
2016-12-29 14:05:00,64.84,64.84,64.77,64.78,8442.0,64.84,64.84,64.77,64.78,8442.0
2016-12-29 14:10:00,64.78,64.8,64.73,64.74,8000.0,64.78,64.8,64.73,64.74,8000.0
2016-12-29 14:15:00,64.74,64.79,64.73,64.73,10077.0,64.74,64.79,64.73,64.73,10077.0
2016-12-29 14:20:00,64.74,64.8,64.73,64.77,10366.0,64.74,64.8,64.73,64.77,10366.0
2016-12-29 14:25:00,64.76,64.76,64.69,64.71,8900.0,64.76,64.76,64.69,64.71,8900.0
2016-12-29 14:30:00,64.71,64.74,64.67,64.67,7639.0,64.71,64.74,64.67,64.67,7639.0
2016-12-29 14:35:00,64.68,64.74,64.68,64.73,7038.0,64.68,64.74,64.68,64.73,7038.0
2016-12-29 14:40:00,64.72,64.74,64.68,64.73,8700.0,64.72,64.74,64.68,64.73,8700.0
2016-12-29 14:45:00,64.74,64.8,64.73,64.78,12910.0,64.74,64.8,64.73,64.78,12910.0
2016-12-29 14:50:00,64.78,64.8,64.7,64.7,13431.0,64.78,64.8,64.7,64.7,13431.0
2016-12-29 14:55:00,64.69,64.69,64.66,64.69,2800.0,64.69,64.69,64.66,64.69,2800.0
2016-12-29 15:00:00,64.68,64.68,64.6,64.6,6320.0,64.68,64.68,64.6,64.6,6320.0
2016-12-29 15:05:00,64.6,64.61,64.49,64.5,10825.0,64.6,64.61,64.49,64.5,10825.0
2016-12-29 15:10:00,64.49,64.5,64.45,64.45,8390.0,64.49,64.5,64.45,64.45,8390.0
2016-12-29 15:15:00,64.44,64.45,64.32,64.33,9312.0,64.44,64.45,64.32,64.33,9312.0
2016-12-29 15:20:00,64.34,64.38,64.29,64.37,17352.0,64.34,64.38,64.29,64.37,17352.0
2016-12-29 15:25:00,64.38,64.38,64.27,64.29,13043.0,64.38,64.38,64.27,64.29,13043.0
2016-12-29 15:30:00,64.28,64.37,64.28,64.33,25764.0,64.28,64.37,64.28,64.33,25764.0
2016-12-29 15:35:00,64.33,64.38,64.32,64.33,19044.0,64.33,64.38,64.32,64.33,19044.0
2016-12-29 15:40:00,64.33,64.33,64.23,64.25,23155.0,64.33,64.33,64.23,64.25,23155.0
2016-12-29 15:45:00,64.26,64.33,64.25,64.31,30836.0,64.26,64.33,64.25,64.31,30836.0
2016-12-29 15:50:00,64.32,64.46,64.31,64.4,40451.0,64.32,64.46,64.31,64.4,40451.0
2016-12-29 15:55:00,64.39,64.42,64.29,64.39,55334.0,64.39,64.42,64.29,64.39,55334.0
2016-12-30 09:30:00,64.67,64.82,64.63,64.65,15809.0,64.67,64.82,64.63,64.65,15809.0
2016-12-30 09:35:00,64.6,64.84,64.57,64.64,14909.0,64.6,64.84,64.57,64.64,14909.0
2016-12-30 09:40:00,64.65,64.75,64.54,64.67,16200.0,64.65,64.75,64.54,64.67,16200.0
2016-12-30 09:45:00,64.62,64.72,64.52,64.59,16925.0,64.62,64.72,64.52,64.59,16925.0
2016-12-30 09:50:00,64.59,64.77,64.59,64.69,5996.0,64.59,64.77,64.59,64.69,5996.0
2016-12-30 09:55:00,64.63,64.69,64.44,64.53,16193.0,64.63,64.69,64.44,64.53,16193.0
2016-12-30 10:00:00,64.48,64.58,64.45,64.51,6075.0,64.48,64.58,64.45,64.51,6075.0
2016-12-30 10:05:00,64.49,64.74,64.49,64.73,4575.0,64.49,64.74,64.49,64.73,4575.0
2016-12-30 10:10:00,64.73,64.79,64.69,64.73,15540.0,64.73,64.79,64.69,64.73,15540.0
2016-12-30 10:15:00,64.74,64.78,64.72,64.72,6531.0,64.74,64.78,64.72,64.72,6531.0
2016-12-30 10:20:00,64.72,64.78,64.65,64.65,10485.0,64.72,64.78,64.65,64.65,10485.0
2016-12-30 10:25:00,64.65,64.78,64.58,64.73,6630.0,64.65,64.78,64.58,64.73,6630.0
2016-12-30 10:30:00,64.75,65.0,64.75,64.92,12825.0,64.75,65.0,64.75,64.92,12825.0
2016-12-30 10:35:00,64.95,65.0,64.91,65.0,9807.0,64.95,65.0,64.91,65.0,9807.0
2016-12-30 10:40:00,64.98,65.05,64.9,64.9,12616.0,64.98,65.05,64.9,64.9,12616.0
2016-12-30 10:45:00,64.87,64.95,64.87,64.87,7600.0,64.87,64.95,64.87,64.87,7600.0
2016-12-30 10:50:00,64.88,64.96,64.88,64.94,4063.0,64.88,64.96,64.88,64.94,4063.0
2016-12-30 10:55:00,64.96,65.19,64.96,65.19,13354.0,64.96,65.19,64.96,65.19,13354.0
2016-12-30 11:00:00,65.18,65.19,65.12,65.16,15296.0,65.18,65.19,65.12,65.16,15296.0
2016-12-30 11:05:00,65.17,65.19,65.08,65.19,10039.0,65.17,65.19,65.08,65.19,10039.0
2016-12-30 11:10:00,65.18,65.33,65.18,65.27,8468.0,65.18,65.33,65.18,65.27,8468.0
2016-12-30 11:15:00,65.32,65.45,65.31,65.36,20689.0,65.32,65.45,65.31,65.36,20689.0
2016-12-30 11:20:00,65.39,65.49,65.36,65.49,14010.0,65.39,65.49,65.36,65.49,14010.0
2016-12-30 11:25:00,65.49,65.68,65.46,65.64,31438.0,65.49,65.68,65.46,65.64,31438.0
2016-12-30 11:30:00,65.62,65.68,65.61,65.67,21323.0,65.62,65.68,65.61,65.67,21323.0
2016-12-30 11:35:00,65.69,65.72,65.62,65.68,11942.0,65.69,65.72,65.62,65.68,11942.0
2016-12-30 11:40:00,65.69,65.72,65.65,65.7,10010.0,65.69,65.72,65.65,65.7,10010.0
2016-12-30 11:45:00,65.7,65.7,65.61,65.7,13051.0,65.7,65.7,65.61,65.7,13051.0
2016-12-30 11:50:00,65.67,65.7,65.52,65.57,32060.0,65.67,65.7,65.52,65.57,32060.0
2016-12-30 11:55:00,65.55,65.66,65.51,65.65,19134.0,65.55,65.66,65.51,65.65,19134.0
2016-12-30 12:00:00,65.62,65.65,65.55,65.58,6700.0,65.62,65.65,65.55,65.58,6700.0
2016-12-30 12:05:00,65.56,65.64,65.52,65.64,9990.0,65.56,65.64,65.52,65.64,9990.0
2016-12-30 12:10:00,65.63,65.66,65.57,65.65,4250.0,65.63,65.66,65.57,65.65,4250.0
2016-12-30 12:15:00,65.61,65.62,65.57,65.59,3800.0,65.61,65.62,65.57,65.59,3800.0
2016-12-30 12:20:00,65.56,65.61,65.56,65.58,3798.0,65.56,65.61,65.56,65.58,3798.0
2016-12-30 12:25:00,65.55,65.57,65.48,65.51,17530.0,65.55,65.57,65.48,65.51,17530.0
2016-12-30 12:30:00,65.51,65.51,65.38,65.41,47175.0,65.51,65.51,65.38,65.41,47175.0
2016-12-30 12:35:00,65.41,65.41,65.17,65.17,36250.0,65.41,65.41,65.17,65.17,36250.0
2016-12-30 12:40:00,65.17,65.17,65.03,65.07,12953.0,65.17,65.17,65.03,65.07,12953.0
2016-12-30 12:45:00,65.06,65.1,65.02,65.05,12219.0,65.06,65.1,65.02,65.05,12219.0
2016-12-30 12:50:00,65.05,65.15,65.02,65.15,10243.0,65.05,65.15,65.02,65.15,10243.0
2016-12-30 12:55:00,65.14,65.25,65.11,65.2,12670.0,65.14,65.25,65.11,65.2,12670.0
2016-12-30 13:00:00,65.21,65.21,65.11,65.12,8600.0,65.21,65.21,65.11,65.12,8600.0
2016-12-30 13:05:00,65.13,65.13,64.9,64.9,16500.0,65.13,65.13,64.9,64.9,16500.0
2016-12-30 13:10:00,64.93,64.93,64.83,64.87,7988.0,64.93,64.93,64.83,64.87,7988.0
2016-12-30 13:15:00,64.86,65.02,64.86,65.02,9142.0,64.86,65.02,64.86,65.02,9142.0
2016-12-30 13:20:00,64.99,65.07,64.96,65.03,3800.0,64.99,65.07,64.96,65.03,3800.0
2016-12-30 13:25:00,65.03,65.03,64.98,64.99,7600.0,65.03,65.03,64.98,64.99,7600.0
2016-12-30 13:30:00,65.02,65.04,64.97,65.01,5800.0,65.02,65.04,64.97,65.01,5800.0
2016-12-30 13:35:00,65.03,65.14,65.02,65.05,3108.0,65.03,65.14,65.02,65.05,3108.0
2016-12-30 13:40:00,65.03,65.05,64.99,65.04,8963.0,65.03,65.05,64.99,65.04,8963.0
2016-12-30 13:45:00,65.05,65.05,65.0,65.0,3519.0,65.05,65.05,65.0,65.0,3519.0
2016-12-30 13:50:00,65.0,65.07,64.99,65.06,8537.0,65.0,65.07,64.99,65.06,8537.0
2016-12-30 13:55:00,65.06,65.06,64.98,65.05,7687.0,65.06,65.06,64.98,65.05,7687.0
2016-12-30 14:00:00,65.06,65.06,65.0,65.02,2900.0,65.06,65.06,65.0,65.02,2900.0
2016-12-30 14:05:00,65.02,65.09,65.01,65.04,7600.0,65.02,65.09,65.01,65.04,7600.0
2016-12-30 14:10:00,65.04,65.06,65.0,65.02,5821.0,65.04,65.06,65.0,65.02,5821.0
2016-12-30 14:15:00,65.03,65.04,64.99,65.02,5399.0,65.03,65.04,64.99,65.02,5399.0
2016-12-30 14:20:00,65.03,65.07,65.03,65.03,6272.0,65.03,65.07,65.03,65.03,6272.0
2016-12-30 14:25:00,65.05,65.08,65.03,65.04,10000.0,65.05,65.08,65.03,65.04,10000.0
2016-12-30 14:30:00,65.04,65.06,65.0,65.04,7500.0,65.04,65.06,65.0,65.04,7500.0
2016-12-30 14:35:00,65.02,65.02,64.98,65.01,9859.0,65.02,65.02,64.98,65.01,9859.0
2016-12-30 14:40:00,65.0,65.01,64.83,64.83,15134.0,65.0,65.01,64.83,64.83,15134.0
2016-12-30 14:45:00,64.8,64.82,64.66,64.7,7581.0,64.8,64.82,64.66,64.7,7581.0
2016-12-30 14:50:00,64.69,64.78,64.68,64.7,12090.0,64.69,64.78,64.68,64.7,12090.0
2016-12-30 14:55:00,64.71,64.79,64.65,64.79,7225.0,64.71,64.79,64.65,64.79,7225.0
2016-12-30 15:00:00,64.79,64.81,64.71,64.8,6763.0,64.79,64.81,64.71,64.8,6763.0
2016-12-30 15:05:00,64.82,64.86,64.79,64.84,9000.0,64.82,64.86,64.79,64.84,9000.0
2016-12-30 15:10:00,64.84,64.84,64.74,64.74,7945.0,64.84,64.84,64.74,64.74,7945.0
2016-12-30 15:15:00,64.76,64.76,64.61,64.64,21171.0,64.76,64.76,64.61,64.64,21171.0
2016-12-30 15:20:00,64.64,64.64,64.52,64.52,18373.0,64.64,64.64,64.52,64.52,18373.0
2016-12-30 15:25:00,64.54,64.65,64.51,64.57,30187.0,64.54,64.65,64.51,64.57,30187.0
2016-12-30 15:30:00,64.56,64.6,64.43,64.46,29243.0,64.56,64.6,64.43,64.46,29243.0
2016-12-30 15:35:00,64.48,64.74,64.48,64.72,38819.0,64.48,64.74,64.48,64.72,38819.0
2016-12-30 15:40:00,64.72,65.0,64.72,64.94,64163.0,64.72,65.0,64.72,64.94,64163.0
2016-12-30 15:45:00,64.91,65.02,64.87,64.89,74165.0,64.91,65.02,64.87,64.89,74165.0
2016-12-30 15:50:00,64.88,64.89,64.78,64.86,74340.0,64.88,64.89,64.78,64.86,74340.0
2016-12-30 15:55:00,64.87,65.14,64.86,65.0,203948.0,64.87,65.14,64.86,65.0,203948.0
2017-01-03 09:30:00,65.94,67.87,65.9,66.78,184101.0,65.94,67.87,65.9,66.78,184101.0
2017-01-03 09:35:00,66.87,66.99,66.6,66.89,64458.0,66.87,66.99,66.6,66.89,64458.0
2017-01-03 09:40:00,66.91,67.17,66.55,66.55,116654.0,66.91,67.17,66.55,66.55,116654.0
2017-01-03 09:45:00,66.56,66.65,66.04,66.09,45196.0,66.56,66.65,66.04,66.09,45196.0
2017-01-03 09:50:00,66.06,66.24,65.94,65.94,28744.0,66.06,66.24,65.94,65.94,28744.0
2017-01-03 09:55:00,65.92,65.96,65.76,65.77,33497.0,65.92,65.96,65.76,65.77,33497.0
2017-01-03 10:00:00,65.81,66.07,65.72,65.74,27786.0,65.81,66.07,65.72,65.74,27786.0
2017-01-03 10:05:00,65.74,66.38,65.72,66.24,13937.0,65.74,66.38,65.72,66.24,13937.0
2017-01-03 10:10:00,66.27,66.38,66.09,66.17,37744.0,66.27,66.38,66.09,66.17,37744.0
2017-01-03 10:15:00,66.14,66.38,66.14,66.37,8145.0,66.14,66.38,66.14,66.37,8145.0
2017-01-03 10:20:00,66.37,66.48,66.24,66.44,24475.0,66.37,66.48,66.24,66.44,24475.0
2017-01-03 10:25:00,66.43,66.78,66.37,66.52,30902.0,66.43,66.78,66.37,66.52,30902.0
2017-01-03 10:30:00,66.56,66.67,66.42,66.42,26050.0,66.56,66.67,66.42,66.42,26050.0
2017-01-03 10:35:00,66.41,66.45,66.21,66.33,71092.0,66.41,66.45,66.21,66.33,71092.0
2017-01-03 10:40:00,66.29,66.52,66.17,66.24,42879.0,66.29,66.52,66.17,66.24,42879.0
2017-01-03 10:45:00,66.23,66.35,66.12,66.35,36180.0,66.23,66.35,66.12,66.35,36180.0
2017-01-03 10:50:00,66.31,66.59,66.28,66.59,34414.0,66.31,66.59,66.28,66.59,34414.0
2017-01-03 10:55:00,66.57,66.69,66.5,66.66,54378.0,66.57,66.69,66.5,66.66,54378.0
2017-01-03 11:00:00,66.62,66.63,66.14,66.14,30353.0,66.62,66.63,66.14,66.14,30353.0
2017-01-03 11:05:00,66.13,66.16,66.02,66.1,20044.0,66.13,66.16,66.02,66.1,20044.0
2017-01-03 11:10:00,66.11,66.3,66.11,66.22,18400.0,66.11,66.3,66.11,66.22,18400.0
2017-01-03 11:15:00,66.25,66.3,66.12,66.15,23472.0,66.25,66.3,66.12,66.15,23472.0
2017-01-03 11:20:00,66.18,66.3,66.18,66.28,40895.0,66.18,66.3,66.18,66.28,40895.0
2017-01-03 11:25:00,66.29,66.29,66.2,66.2,12417.0,66.29,66.29,66.2,66.2,12417.0
2017-01-03 11:30:00,66.21,66.29,66.2,66.29,21310.0,66.21,66.29,66.2,66.29,21310.0
2017-01-03 11:35:00,66.26,66.31,66.2,66.3,17719.0,66.26,66.31,66.2,66.3,17719.0
2017-01-03 11:40:00,66.28,66.3,66.2,66.21,30151.0,66.28,66.3,66.2,66.21,30151.0
2017-01-03 11:45:00,66.22,66.28,66.2,66.25,14764.0,66.22,66.28,66.2,66.25,14764.0
2017-01-03 11:50:00,66.24,66.43,66.23,66.41,7180.0,66.24,66.43,66.23,66.41,7180.0
2017-01-03 11:55:00,66.41,66.41,66.18,66.25,22265.0,66.41,66.41,66.18,66.25,22265.0
2017-01-03 12:00:00,66.26,66.28,66.13,66.2,7100.0,66.26,66.28,66.13,66.2,7100.0
2017-01-03 12:05:00,66.17,66.17,66.01,66.16,6942.0,66.17,66.17,66.01,66.16,6942.0
2017-01-03 12:10:00,66.17,66.3,66.17,66.29,10838.0,66.17,66.3,66.17,66.29,10838.0
2017-01-03 12:15:00,66.31,66.35,66.2,66.34,12100.0,66.31,66.35,66.2,66.34,12100.0
2017-01-03 12:20:00,66.34,66.42,66.24,66.36,24254.0,66.34,66.42,66.24,66.36,24254.0
2017-01-03 12:25:00,66.35,66.4,66.3,66.35,23500.0,66.35,66.4,66.3,66.35,23500.0
2017-01-03 12:30:00,66.36,66.36,66.18,66.2,18135.0,66.36,66.36,66.18,66.2,18135.0
2017-01-03 12:35:00,66.2,66.24,66.07,66.07,19142.0,66.2,66.24,66.07,66.07,19142.0
2017-01-03 12:40:00,66.06,66.19,66.04,66.11,35381.0,66.06,66.19,66.04,66.11,35381.0
2017-01-03 12:45:00,66.12,66.19,66.11,66.19,14687.0,66.12,66.19,66.11,66.19,14687.0
2017-01-03 12:50:00,66.18,66.18,66.08,66.14,9625.0,66.18,66.18,66.08,66.14,9625.0
2017-01-03 12:55:00,66.15,66.24,66.1,66.22,10186.0,66.15,66.24,66.1,66.22,10186.0
2017-01-03 13:00:00,66.21,66.24,66.14,66.19,20574.0,66.21,66.24,66.14,66.19,20574.0
2017-01-03 13:05:00,66.16,66.37,66.15,66.37,35116.0,66.16,66.37,66.15,66.37,35116.0
2017-01-03 13:10:00,66.37,66.55,66.37,66.55,7872.0,66.37,66.55,66.37,66.55,7872.0
2017-01-03 13:15:00,66.53,66.59,66.47,66.56,8606.0,66.53,66.59,66.47,66.56,8606.0
2017-01-03 13:20:00,66.57,66.77,66.54,66.76,24213.0,66.57,66.77,66.54,66.76,24213.0
2017-01-03 13:25:00,66.73,66.73,66.6,66.6,16723.0,66.73,66.73,66.6,66.6,16723.0
2017-01-03 13:30:00,66.6,66.67,66.6,66.62,9410.0,66.6,66.67,66.6,66.62,9410.0
2017-01-03 13:35:00,66.58,66.67,66.53,66.65,11700.0,66.58,66.67,66.53,66.65,11700.0
2017-01-03 13:40:00,66.67,66.67,66.48,66.48,20850.0,66.67,66.67,66.48,66.48,20850.0
2017-01-03 13:45:00,66.5,66.59,66.37,66.4,41995.0,66.5,66.59,66.37,66.4,41995.0
2017-01-03 13:50:00,66.42,66.64,66.41,66.54,18353.0,66.42,66.64,66.41,66.54,18353.0
2017-01-03 13:55:00,66.53,66.53,66.44,66.48,10036.0,66.53,66.53,66.44,66.48,10036.0
2017-01-03 14:00:00,66.49,66.56,66.42,66.49,23545.0,66.49,66.56,66.42,66.49,23545.0
2017-01-03 14:05:00,66.49,66.64,66.49,66.6,25575.0,66.49,66.64,66.49,66.6,25575.0
2017-01-03 14:10:00,66.6,66.63,66.54,66.54,22094.0,66.6,66.63,66.54,66.54,22094.0
2017-01-03 14:15:00,66.54,66.69,66.53,66.64,44329.0,66.54,66.69,66.53,66.64,44329.0
2017-01-03 14:20:00,66.64,66.65,66.49,66.5,33561.0,66.64,66.65,66.49,66.5,33561.0
2017-01-03 14:25:00,66.49,66.57,66.46,66.57,17007.0,66.49,66.57,66.46,66.57,17007.0
2017-01-03 14:30:00,66.55,66.66,66.55,66.58,17169.0,66.55,66.66,66.55,66.58,17169.0
2017-01-03 14:35:00,66.59,66.61,66.47,66.54,14600.0,66.59,66.61,66.47,66.54,14600.0
2017-01-03 14:40:00,66.54,66.58,66.45,66.52,20448.0,66.54,66.58,66.45,66.52,20448.0
2017-01-03 14:45:00,66.53,66.68,66.49,66.62,29237.0,66.53,66.68,66.49,66.62,29237.0
2017-01-03 14:50:00,66.62,66.67,66.58,66.6,20652.0,66.62,66.67,66.58,66.6,20652.0
2017-01-03 14:55:00,66.61,66.77,66.6,66.77,20956.0,66.61,66.77,66.6,66.77,20956.0
2017-01-03 15:00:00,66.78,66.83,66.73,66.82,42115.0,66.78,66.83,66.73,66.82,42115.0
2017-01-03 15:05:00,66.8,66.91,66.78,66.87,34170.0,66.8,66.91,66.78,66.87,34170.0
2017-01-03 15:10:00,66.86,66.87,66.78,66.81,31535.0,66.86,66.87,66.78,66.81,31535.0
2017-01-03 15:15:00,66.8,66.8,66.64,66.75,23866.0,66.8,66.8,66.64,66.75,23866.0
2017-01-03 15:20:00,66.76,66.76,66.62,66.69,23513.0,66.76,66.76,66.62,66.69,23513.0
2017-01-03 15:25:00,66.69,66.78,66.67,66.77,40836.0,66.69,66.78,66.67,66.77,40836.0
2017-01-03 15:30:00,66.76,66.82,66.73,66.78,38094.0,66.76,66.82,66.73,66.78,38094.0
2017-01-03 15:35:00,66.78,66.87,66.74,66.86,34889.0,66.78,66.87,66.74,66.86,34889.0
2017-01-03 15:40:00,66.87,66.97,66.83,66.85,83948.0,66.87,66.97,66.83,66.85,83948.0
2017-01-03 15:45:00,66.85,66.92,66.84,66.88,58642.0,66.85,66.92,66.84,66.88,58642.0
2017-01-03 15:50:00,66.88,66.88,66.79,66.8,82311.0,66.88,66.88,66.79,66.8,82311.0
2017-01-03 15:55:00,66.8,66.86,66.73,66.86,129685.0,66.8,66.86,66.73,66.86,129685.0
2017-01-04 09:30:00,66.97,68.35,66.88,68.02,346461.0,66.97,68.35,66.88,68.02,346461.0
2017-01-04 09:35:00,68.15,68.36,67.86,68.1,142542.0,68.15,68.36,67.86,68.1,142542.0
2017-01-04 09:40:00,68.11,68.2,67.96,68.1,69927.0,68.11,68.2,67.96,68.1,69927.0
2017-01-04 09:45:00,68.1,68.31,68.07,68.3,69794.0,68.1,68.31,68.07,68.3,69794.0
2017-01-04 09:50:00,68.3,68.65,68.26,68.64,181569.0,68.3,68.65,68.26,68.64,181569.0
2017-01-04 09:55:00,68.65,68.95,68.61,68.9,108856.0,68.65,68.95,68.61,68.9,108856.0
2017-01-04 10:00:00,68.89,69.34,68.8,69.32,81912.0,68.89,69.34,68.8,69.32,81912.0
2017-01-04 10:05:00,69.34,69.45,68.88,68.96,88867.0,69.34,69.45,68.88,68.96,88867.0
2017-01-04 10:10:00,68.96,69.2,68.91,69.09,59661.0,68.96,69.2,68.91,69.09,59661.0
2017-01-04 10:15:00,69.11,69.17,68.82,68.91,43595.0,69.11,69.17,68.82,68.91,43595.0
2017-01-04 10:20:00,68.94,69.23,68.93,69.19,32652.0,68.94,69.23,68.93,69.19,32652.0
2017-01-04 10:25:00,69.19,69.33,69.11,69.2,41049.0,69.19,69.33,69.11,69.2,41049.0
2017-01-04 10:30:00,69.22,69.6,69.19,69.54,69996.0,69.22,69.6,69.19,69.54,69996.0
2017-01-04 10:35:00,69.54,69.57,69.42,69.5,40274.0,69.54,69.57,69.42,69.5,40274.0
2017-01-04 10:40:00,69.49,69.5,69.14,69.16,57924.0,69.49,69.5,69.14,69.16,57924.0
2017-01-04 10:45:00,69.16,69.29,69.16,69.2,18594.0,69.16,69.29,69.16,69.2,18594.0
2017-01-04 10:50:00,69.18,69.18,69.01,69.08,26643.0,69.18,69.18,69.01,69.08,26643.0
2017-01-04 10:55:00,69.09,69.18,69.05,69.15,42585.0,69.09,69.18,69.05,69.15,42585.0
2017-01-04 11:00:00,69.17,69.35,69.16,69.32,34319.0,69.17,69.35,69.16,69.32,34319.0
2017-01-04 11:05:00,69.32,69.34,69.21,69.26,29669.0,69.32,69.34,69.21,69.26,29669.0
2017-01-04 11:10:00,69.26,69.45,69.25,69.41,20535.0,69.26,69.45,69.25,69.41,20535.0
2017-01-04 11:15:00,69.4,69.4,69.24,69.36,24200.0,69.4,69.4,69.24,69.36,24200.0
2017-01-04 11:20:00,69.38,69.45,69.36,69.41,26223.0,69.38,69.45,69.36,69.41,26223.0
2017-01-04 11:25:00,69.42,69.49,69.38,69.43,29780.0,69.42,69.49,69.38,69.43,29780.0
2017-01-04 11:30:00,69.42,69.47,69.34,69.38,33199.0,69.42,69.47,69.34,69.38,33199.0
2017-01-04 11:35:00,69.38,69.39,69.24,69.25,26707.0,69.38,69.39,69.24,69.25,26707.0
2017-01-04 11:40:00,69.24,69.4,69.23,69.39,22971.0,69.24,69.4,69.23,69.39,22971.0
2017-01-04 11:45:00,69.38,69.49,69.35,69.35,31695.0,69.38,69.49,69.35,69.35,31695.0
2017-01-04 11:50:00,69.35,69.54,69.33,69.51,26961.0,69.35,69.54,69.33,69.51,26961.0
2017-01-04 11:55:00,69.52,69.7,69.52,69.64,62253.0,69.52,69.7,69.52,69.64,62253.0
2017-01-04 12:00:00,69.64,69.68,69.54,69.67,30333.0,69.64,69.68,69.54,69.67,30333.0
2017-01-04 12:05:00,69.67,69.7,69.62,69.64,34561.0,69.67,69.7,69.62,69.64,34561.0
2017-01-04 12:10:00,69.65,69.66,69.56,69.62,14271.0,69.65,69.66,69.56,69.62,14271.0
2017-01-04 12:15:00,69.63,69.65,69.56,69.63,16907.0,69.63,69.65,69.56,69.63,16907.0
2017-01-04 12:20:00,69.62,69.66,69.54,69.64,22248.0,69.62,69.66,69.54,69.64,22248.0
2017-01-04 12:25:00,69.64,69.7,69.36,69.36,41183.0,69.64,69.7,69.36,69.36,41183.0
2017-01-04 12:30:00,69.36,69.38,69.23,69.33,52974.0,69.36,69.38,69.23,69.33,52974.0
2017-01-04 12:35:00,69.3,69.35,69.24,69.34,25285.0,69.3,69.35,69.24,69.34,25285.0
2017-01-04 12:40:00,69.34,69.35,69.27,69.35,46956.0,69.34,69.35,69.27,69.35,46956.0
2017-01-04 12:45:00,69.35,69.36,69.14,69.16,33521.0,69.35,69.36,69.14,69.16,33521.0
2017-01-04 12:50:00,69.18,69.18,69.0,69.03,48328.0,69.18,69.18,69.0,69.03,48328.0
2017-01-04 12:55:00,69.0,69.09,68.99,69.08,34607.0,69.0,69.09,68.99,69.08,34607.0
2017-01-04 13:00:00,69.08,69.1,69.0,69.04,16217.0,69.08,69.1,69.0,69.04,16217.0
2017-01-04 13:05:00,69.04,69.13,68.99,69.12,27718.0,69.04,69.13,68.99,69.12,27718.0
2017-01-04 13:10:00,69.11,69.19,69.01,69.19,25324.0,69.11,69.19,69.01,69.19,25324.0
2017-01-04 13:15:00,69.19,69.26,69.08,69.15,26584.0,69.19,69.26,69.08,69.15,26584.0
2017-01-04 13:20:00,69.15,69.28,69.11,69.25,90511.0,69.15,69.28,69.11,69.25,90511.0
2017-01-04 13:25:00,69.24,69.31,69.21,69.29,19712.0,69.24,69.31,69.21,69.29,19712.0
2017-01-04 13:30:00,69.3,69.43,69.28,69.4,30382.0,69.3,69.43,69.28,69.4,30382.0
2017-01-04 13:35:00,69.41,69.5,69.34,69.4,39739.0,69.41,69.5,69.34,69.4,39739.0
2017-01-04 13:40:00,69.4,69.4,69.32,69.39,19195.0,69.4,69.4,69.32,69.39,19195.0
2017-01-04 13:45:00,69.39,69.42,69.33,69.4,45483.0,69.39,69.42,69.33,69.4,45483.0
2017-01-04 13:50:00,69.42,69.49,69.34,69.48,83590.0,69.42,69.49,69.34,69.48,83590.0
2017-01-04 13:55:00,69.48,69.7,69.47,69.59,65759.0,69.48,69.7,69.47,69.59,65759.0
2017-01-04 14:00:00,69.58,69.7,69.54,69.63,78966.0,69.58,69.7,69.54,69.63,78966.0
2017-01-04 14:05:00,69.62,69.7,69.6,69.63,75911.0,69.62,69.7,69.6,69.63,75911.0
2017-01-04 14:10:00,69.63,69.7,69.55,69.67,29059.0,69.63,69.7,69.55,69.67,29059.0
2017-01-04 14:15:00,69.67,69.7,69.57,69.57,33932.0,69.67,69.7,69.57,69.57,33932.0
2017-01-04 14:20:00,69.56,69.67,69.55,69.63,47327.0,69.56,69.67,69.55,69.63,47327.0
2017-01-04 14:25:00,69.63,69.7,69.61,69.69,142523.0,69.63,69.7,69.61,69.69,142523.0
2017-01-04 14:30:00,69.68,69.92,69.68,69.82,91808.0,69.68,69.92,69.68,69.82,91808.0
2017-01-04 14:35:00,69.82,69.91,69.74,69.81,33346.0,69.82,69.91,69.74,69.81,33346.0
2017-01-04 14:40:00,69.81,69.82,69.71,69.79,25004.0,69.81,69.82,69.71,69.79,25004.0
2017-01-04 14:45:00,69.79,69.85,69.64,69.85,43880.0,69.79,69.85,69.64,69.85,43880.0
2017-01-04 14:50:00,69.84,69.93,69.79,69.85,36269.0,69.84,69.93,69.79,69.85,36269.0
2017-01-04 14:55:00,69.85,69.9,69.77,69.84,29855.0,69.85,69.9,69.77,69.84,29855.0
2017-01-04 15:00:00,69.85,69.99,69.83,69.9,63216.0,69.85,69.99,69.83,69.9,63216.0
2017-01-04 15:05:00,69.89,69.9,69.68,69.76,53136.0,69.89,69.9,69.68,69.76,53136.0
2017-01-04 15:10:00,69.76,69.81,69.65,69.79,62133.0,69.76,69.81,69.65,69.79,62133.0
2017-01-04 15:15:00,69.76,69.78,69.62,69.68,33621.0,69.76,69.78,69.62,69.68,33621.0
2017-01-04 15:20:00,69.67,69.78,69.67,69.76,32033.0,69.67,69.78,69.67,69.76,32033.0
2017-01-04 15:25:00,69.76,69.77,69.65,69.65,33095.0,69.76,69.77,69.65,69.65,33095.0
2017-01-04 15:30:00,69.65,69.72,69.63,69.69,59794.0,69.65,69.72,69.63,69.69,59794.0
2017-01-04 15:35:00,69.7,69.72,69.62,69.7,106643.0,69.7,69.72,69.62,69.7,106643.0
2017-01-04 15:40:00,69.7,69.71,69.58,69.59,58210.0,69.7,69.71,69.58,69.59,58210.0
2017-01-04 15:45:00,69.6,69.61,69.46,69.47,89115.0,69.6,69.61,69.46,69.47,89115.0
2017-01-04 15:50:00,69.47,69.49,69.31,69.31,122917.0,69.47,69.49,69.31,69.31,122917.0
2017-01-04 15:55:00,69.32,69.52,69.28,69.41,258814.0,69.32,69.52,69.28,69.41,258814.0
2017-01-05 09:30:00,68.43,68.59,67.36,68.16,190055.0,68.43,68.59,67.36,68.16,190055.0
2017-01-05 09:35:00,68.23,68.54,67.87,68.54,78426.0,68.23,68.54,67.87,68.54,78426.0
2017-01-05 09:40:00,68.52,68.9,68.41,68.87,90928.0,68.52,68.9,68.41,68.87,90928.0
2017-01-05 09:45:00,68.84,69.29,68.81,69.06,89147.0,68.84,69.29,68.81,69.06,89147.0
2017-01-05 09:50:00,69.06,69.06,68.64,68.66,34221.0,69.06,69.06,68.64,68.66,34221.0
2017-01-05 09:55:00,68.67,68.86,68.54,68.85,45946.0,68.67,68.86,68.54,68.85,45946.0
2017-01-05 10:00:00,68.84,68.84,68.7,68.84,28551.0,68.84,68.84,68.7,68.84,28551.0
2017-01-05 10:05:00,68.81,69.02,68.81,68.98,26385.0,68.81,69.02,68.81,68.98,26385.0
2017-01-05 10:10:00,68.99,69.2,68.91,69.2,24827.0,68.99,69.2,68.91,69.2,24827.0
2017-01-05 10:15:00,69.2,69.38,69.15,69.15,28158.0,69.2,69.38,69.15,69.15,28158.0
2017-01-05 10:20:00,69.15,69.17,68.95,68.97,19767.0,69.15,69.17,68.95,68.97,19767.0
2017-01-05 10:25:00,68.99,69.28,68.93,69.27,31030.0,68.99,69.28,68.93,69.27,31030.0
2017-01-05 10:30:00,69.27,69.29,69.05,69.06,21349.0,69.27,69.29,69.05,69.06,21349.0
2017-01-05 10:35:00,69.06,69.07,68.94,68.95,50712.0,69.06,69.07,68.94,68.95,50712.0
2017-01-05 10:40:00,68.93,68.98,68.84,68.94,39958.0,68.93,68.98,68.84,68.94,39958.0
2017-01-05 10:45:00,68.95,68.97,68.84,68.92,14341.0,68.95,68.97,68.84,68.92,14341.0
2017-01-05 10:50:00,68.89,68.91,68.84,68.88,25240.0,68.89,68.91,68.84,68.88,25240.0
2017-01-05 10:55:00,68.88,68.95,68.84,68.95,16656.0,68.88,68.95,68.84,68.95,16656.0
2017-01-05 11:00:00,68.92,69.16,68.91,69.15,17875.0,68.92,69.16,68.91,69.15,17875.0
2017-01-05 11:05:00,69.15,69.16,68.95,69.01,27485.0,69.15,69.16,68.95,69.01,27485.0
2017-01-05 11:10:00,68.99,69.07,68.95,69.05,34773.0,68.99,69.07,68.95,69.05,34773.0
2017-01-05 11:15:00,69.04,69.11,69.0,69.04,17554.0,69.04,69.11,69.0,69.04,17554.0
2017-01-05 11:20:00,69.04,69.08,68.94,69.01,16646.0,69.04,69.08,68.94,69.01,16646.0
2017-01-05 11:25:00,68.99,69.06,68.91,68.91,13218.0,68.99,69.06,68.91,68.91,13218.0
2017-01-05 11:30:00,68.89,68.89,68.72,68.81,16884.0,68.89,68.89,68.72,68.81,16884.0
2017-01-05 11:35:00,68.82,68.82,68.63,68.64,20270.0,68.82,68.82,68.63,68.64,20270.0
2017-01-05 11:40:00,68.65,68.66,68.51,68.54,24932.0,68.65,68.66,68.51,68.54,24932.0
2017-01-05 11:45:00,68.53,68.66,68.49,68.54,30637.0,68.53,68.66,68.49,68.54,30637.0
2017-01-05 11:50:00,68.55,68.77,68.52,68.77,23177.0,68.55,68.77,68.52,68.77,23177.0
2017-01-05 11:55:00,68.77,68.9,68.75,68.84,19514.0,68.77,68.9,68.75,68.84,19514.0
2017-01-05 12:00:00,68.88,68.91,68.76,68.83,12329.0,68.88,68.91,68.76,68.83,12329.0
2017-01-05 12:05:00,68.85,68.85,68.75,68.78,12617.0,68.85,68.85,68.75,68.78,12617.0
2017-01-05 12:10:00,68.78,68.79,68.67,68.68,9779.0,68.78,68.79,68.67,68.68,9779.0
2017-01-05 12:15:00,68.7,68.81,68.69,68.75,11645.0,68.7,68.81,68.69,68.75,11645.0
2017-01-05 12:20:00,68.77,68.82,68.73,68.82,10990.0,68.77,68.82,68.73,68.82,10990.0
2017-01-05 12:25:00,68.81,68.9,68.81,68.86,9991.0,68.81,68.9,68.81,68.86,9991.0
2017-01-05 12:30:00,68.85,68.89,68.75,68.82,10350.0,68.85,68.89,68.75,68.82,10350.0
2017-01-05 12:35:00,68.8,68.83,68.78,68.82,9554.0,68.8,68.83,68.78,68.82,9554.0
2017-01-05 12:40:00,68.81,68.9,68.79,68.9,6922.0,68.81,68.9,68.79,68.9,6922.0
2017-01-05 12:45:00,68.89,68.95,68.85,68.9,12466.0,68.89,68.95,68.85,68.9,12466.0
2017-01-05 12:50:00,68.91,68.92,68.86,68.87,7833.0,68.91,68.92,68.86,68.87,7833.0
2017-01-05 12:55:00,68.9,68.99,68.87,68.93,18682.0,68.9,68.99,68.87,68.93,18682.0
2017-01-05 13:00:00,68.91,68.96,68.76,68.78,12401.0,68.91,68.96,68.76,68.78,12401.0
2017-01-05 13:05:00,68.82,68.87,68.79,68.8,12050.0,68.82,68.87,68.79,68.8,12050.0
2017-01-05 13:10:00,68.8,68.87,68.68,68.71,18823.0,68.8,68.87,68.68,68.71,18823.0
2017-01-05 13:15:00,68.73,68.83,68.71,68.78,9098.0,68.73,68.83,68.71,68.78,9098.0
2017-01-05 13:20:00,68.77,68.86,68.75,68.75,10136.0,68.77,68.86,68.75,68.75,10136.0
2017-01-05 13:25:00,68.76,68.78,68.7,68.7,7599.0,68.76,68.78,68.7,68.7,7599.0
2017-01-05 13:30:00,68.7,68.8,68.7,68.76,11820.0,68.7,68.8,68.7,68.76,11820.0
2017-01-05 13:35:00,68.76,68.82,68.72,68.79,13214.0,68.76,68.82,68.72,68.79,13214.0
2017-01-05 13:40:00,68.75,68.79,68.63,68.63,10095.0,68.75,68.79,68.63,68.63,10095.0
2017-01-05 13:45:00,68.65,68.71,68.64,68.67,17326.0,68.65,68.71,68.64,68.67,17326.0
2017-01-05 13:50:00,68.67,68.67,68.58,68.62,9717.0,68.67,68.67,68.58,68.62,9717.0
2017-01-05 13:55:00,68.63,68.64,68.56,68.56,8547.0,68.63,68.64,68.56,68.56,8547.0
2017-01-05 14:00:00,68.55,68.65,68.54,68.59,11573.0,68.55,68.65,68.54,68.59,11573.0
2017-01-05 14:05:00,68.6,68.6,68.52,68.59,16046.0,68.6,68.6,68.52,68.59,16046.0
2017-01-05 14:10:00,68.58,68.6,68.54,68.56,13015.0,68.58,68.6,68.54,68.56,13015.0
2017-01-05 14:15:00,68.56,68.56,68.42,68.45,17255.0,68.56,68.56,68.42,68.45,17255.0
2017-01-05 14:20:00,68.45,68.52,68.45,68.51,14168.0,68.45,68.52,68.45,68.51,14168.0
2017-01-05 14:25:00,68.5,68.55,68.48,68.53,14479.0,68.5,68.55,68.48,68.53,14479.0
2017-01-05 14:30:00,68.52,68.59,68.5,68.54,9785.0,68.52,68.59,68.5,68.54,9785.0
2017-01-05 14:35:00,68.54,68.57,68.49,68.54,19390.0,68.54,68.57,68.49,68.54,19390.0
2017-01-05 14:40:00,68.54,68.56,68.5,68.52,6775.0,68.54,68.56,68.5,68.52,6775.0
2017-01-05 14:45:00,68.53,68.58,68.52,68.53,10245.0,68.53,68.58,68.52,68.53,10245.0
2017-01-05 14:50:00,68.53,68.59,68.48,68.58,12889.0,68.53,68.59,68.48,68.58,12889.0
2017-01-05 14:55:00,68.58,68.63,68.53,68.55,12078.0,68.58,68.63,68.53,68.55,12078.0
2017-01-05 15:00:00,68.55,68.6,68.55,68.56,10914.0,68.55,68.6,68.55,68.56,10914.0
2017-01-05 15:05:00,68.55,68.64,68.5,68.63,16283.0,68.55,68.64,68.5,68.63,16283.0
2017-01-05 15:10:00,68.63,68.71,68.62,68.71,11640.0,68.63,68.71,68.62,68.71,11640.0
2017-01-05 15:15:00,68.71,68.78,68.71,68.74,19302.0,68.71,68.78,68.71,68.74,19302.0
2017-01-05 15:20:00,68.74,68.85,68.74,68.79,28423.0,68.74,68.85,68.74,68.79,28423.0
2017-01-05 15:25:00,68.8,68.87,68.77,68.85,17337.0,68.8,68.87,68.77,68.85,17337.0
2017-01-05 15:30:00,68.84,68.89,68.83,68.88,19794.0,68.84,68.89,68.83,68.88,19794.0
2017-01-05 15:35:00,68.87,68.9,68.84,68.87,27057.0,68.87,68.9,68.84,68.87,27057.0
2017-01-05 15:40:00,68.86,68.87,68.83,68.83,20765.0,68.86,68.87,68.83,68.83,20765.0
2017-01-05 15:45:00,68.84,68.87,68.82,68.84,27101.0,68.84,68.87,68.82,68.84,27101.0
2017-01-05 15:50:00,68.84,68.85,68.79,68.79,34689.0,68.84,68.85,68.79,68.79,34689.0
2017-01-05 15:55:00,68.8,68.85,68.69,68.73,129497.0,68.8,68.85,68.69,68.73,129497.0
2017-01-06 09:30:00,68.74,68.99,68.63,68.91,25792.0,68.74,68.99,68.63,68.91,25792.0
2017-01-06 09:35:00,69.0,69.0,68.41,68.58,78461.0,69.0,69.0,68.41,68.58,78461.0
2017-01-06 09:40:00,68.58,69.37,68.58,69.21,42970.0,68.58,69.37,68.58,69.21,42970.0
2017-01-06 09:45:00,69.22,69.71,69.13,69.44,66587.0,69.22,69.71,69.13,69.44,66587.0
2017-01-06 09:50:00,69.47,69.51,69.14,69.24,29197.0,69.47,69.51,69.14,69.24,29197.0
2017-01-06 09:55:00,69.26,69.41,68.97,68.97,18350.0,69.26,69.41,68.97,68.97,18350.0
2017-01-06 10:00:00,68.98,69.09,68.85,68.86,18477.0,68.98,69.09,68.85,68.86,18477.0
2017-01-06 10:05:00,68.88,68.95,68.74,68.8,21142.0,68.88,68.95,68.74,68.8,21142.0
2017-01-06 10:10:00,68.8,68.87,68.74,68.82,16460.0,68.8,68.87,68.74,68.82,16460.0
2017-01-06 10:15:00,68.82,68.86,68.73,68.79,19900.0,68.82,68.86,68.73,68.79,19900.0
2017-01-06 10:20:00,68.79,68.82,68.71,68.75,6450.0,68.79,68.82,68.71,68.75,6450.0
2017-01-06 10:25:00,68.77,68.77,68.6,68.63,21129.0,68.77,68.77,68.6,68.63,21129.0
2017-01-06 10:30:00,68.64,68.64,68.42,68.42,52622.0,68.64,68.64,68.42,68.42,52622.0
2017-01-06 10:35:00,68.39,68.44,68.21,68.24,27162.0,68.39,68.44,68.21,68.24,27162.0
2017-01-06 10:40:00,68.23,68.38,68.21,68.35,18124.0,68.23,68.38,68.21,68.35,18124.0
2017-01-06 10:45:00,68.35,68.48,68.18,68.2,36651.0,68.35,68.48,68.18,68.2,36651.0
2017-01-06 10:50:00,68.2,68.4,68.18,68.4,23254.0,68.2,68.4,68.18,68.4,23254.0
2017-01-06 10:55:00,68.38,68.4,68.18,68.25,14680.0,68.38,68.4,68.18,68.25,14680.0
2017-01-06 11:00:00,68.25,68.33,68.23,68.23,16298.0,68.25,68.33,68.23,68.23,16298.0
2017-01-06 11:05:00,68.23,68.28,68.08,68.08,26459.0,68.23,68.28,68.08,68.08,26459.0
2017-01-06 11:10:00,68.08,68.21,68.07,68.21,11835.0,68.08,68.21,68.07,68.21,11835.0
2017-01-06 11:15:00,68.22,68.22,68.09,68.09,9824.0,68.22,68.22,68.09,68.09,9824.0
2017-01-06 11:20:00,68.09,68.14,68.07,68.12,10600.0,68.09,68.14,68.07,68.12,10600.0
2017-01-06 11:25:00,68.12,68.18,68.06,68.17,12076.0,68.12,68.18,68.06,68.17,12076.0
2017-01-06 11:30:00,68.17,68.3,68.17,68.25,18489.0,68.17,68.3,68.17,68.25,18489.0
2017-01-06 11:35:00,68.24,68.31,68.22,68.26,14359.0,68.24,68.31,68.22,68.26,14359.0
2017-01-06 11:40:00,68.24,68.28,68.22,68.22,29850.0,68.24,68.28,68.22,68.22,29850.0
2017-01-06 11:45:00,68.22,68.24,68.1,68.2,37615.0,68.22,68.24,68.1,68.2,37615.0
2017-01-06 11:50:00,68.22,68.4,68.22,68.36,16667.0,68.22,68.4,68.22,68.36,16667.0
2017-01-06 11:55:00,68.38,68.4,68.32,68.32,14776.0,68.38,68.4,68.32,68.32,14776.0
2017-01-06 12:00:00,68.33,68.34,68.14,68.14,25612.0,68.33,68.34,68.14,68.14,25612.0
2017-01-06 12:05:00,68.14,68.2,68.13,68.15,12746.0,68.14,68.2,68.13,68.15,12746.0
2017-01-06 12:10:00,68.15,68.16,68.1,68.14,17017.0,68.15,68.16,68.1,68.14,17017.0
2017-01-06 12:15:00,68.15,68.18,68.11,68.13,6168.0,68.15,68.18,68.11,68.13,6168.0
2017-01-06 12:20:00,68.15,68.2,68.12,68.14,11200.0,68.15,68.2,68.12,68.14,11200.0
2017-01-06 12:25:00,68.14,68.17,68.12,68.14,9000.0,68.14,68.17,68.12,68.14,9000.0
2017-01-06 12:30:00,68.15,68.21,68.1,68.2,10487.0,68.15,68.21,68.1,68.2,10487.0
2017-01-06 12:35:00,68.2,68.27,68.2,68.25,10288.0,68.2,68.27,68.2,68.25,10288.0
2017-01-06 12:40:00,68.26,68.39,68.26,68.32,12849.0,68.26,68.39,68.26,68.32,12849.0
2017-01-06 12:45:00,68.32,68.33,68.23,68.23,7490.0,68.32,68.33,68.23,68.23,7490.0
2017-01-06 12:50:00,68.23,68.25,68.19,68.21,6234.0,68.23,68.25,68.19,68.21,6234.0
2017-01-06 12:55:00,68.2,68.2,68.11,68.12,24287.0,68.2,68.2,68.11,68.12,24287.0
2017-01-06 13:00:00,68.13,68.16,68.12,68.15,8605.0,68.13,68.16,68.12,68.15,8605.0
2017-01-06 13:05:00,68.15,68.15,68.01,68.02,39917.0,68.15,68.15,68.01,68.02,39917.0
2017-01-06 13:10:00,68.02,68.14,68.01,68.11,25767.0,68.02,68.14,68.01,68.11,25767.0
2017-01-06 13:15:00,68.11,68.2,68.07,68.15,6748.0,68.11,68.2,68.07,68.15,6748.0
2017-01-06 13:20:00,68.16,68.23,68.15,68.23,8323.0,68.16,68.23,68.15,68.23,8323.0
2017-01-06 13:25:00,68.25,68.26,68.18,68.2,10987.0,68.25,68.26,68.18,68.2,10987.0
2017-01-06 13:30:00,68.23,68.26,68.2,68.22,10742.0,68.23,68.26,68.2,68.22,10742.0
2017-01-06 13:35:00,68.25,68.25,68.21,68.23,4638.0,68.25,68.25,68.21,68.23,4638.0
2017-01-06 13:40:00,68.23,68.3,68.2,68.28,5950.0,68.23,68.3,68.2,68.28,5950.0
2017-01-06 13:45:00,68.29,68.29,68.21,68.22,54600.0,68.29,68.29,68.21,68.22,54600.0
2017-01-06 13:50:00,68.24,68.25,68.19,68.19,6400.0,68.24,68.25,68.19,68.19,6400.0
2017-01-06 13:55:00,68.19,68.21,68.03,68.03,9332.0,68.19,68.21,68.03,68.03,9332.0
2017-01-06 14:00:00,68.05,68.06,67.99,67.99,25196.0,68.05,68.06,67.99,67.99,25196.0
2017-01-06 14:05:00,68.03,68.14,67.99,68.12,42893.0,68.03,68.14,67.99,68.12,42893.0
2017-01-06 14:10:00,68.14,68.17,68.1,68.12,8866.0,68.14,68.17,68.1,68.12,8866.0
2017-01-06 14:15:00,68.12,68.14,68.07,68.11,8445.0,68.12,68.14,68.07,68.11,8445.0
2017-01-06 14:20:00,68.12,68.12,68.01,68.01,6302.0,68.12,68.12,68.01,68.01,6302.0
2017-01-06 14:25:00,68.02,68.02,67.89,67.9,16324.0,68.02,68.02,67.89,67.9,16324.0
2017-01-06 14:30:00,67.96,67.97,67.88,67.94,14522.0,67.96,67.97,67.88,67.94,14522.0
2017-01-06 14:35:00,67.93,67.97,67.9,67.94,6441.0,67.93,67.97,67.9,67.94,6441.0
2017-01-06 14:40:00,67.94,68.05,67.92,68.05,35811.0,67.94,68.05,67.92,68.05,35811.0
2017-01-06 14:45:00,68.06,68.19,68.04,68.16,19099.0,68.06,68.19,68.04,68.16,19099.0
2017-01-06 14:50:00,68.14,68.15,67.95,67.95,6306.0,68.14,68.15,67.95,67.95,6306.0
2017-01-06 14:55:00,67.92,67.96,67.89,67.9,10707.0,67.92,67.96,67.89,67.9,10707.0
2017-01-06 15:00:00,67.92,68.04,67.89,67.94,15768.0,67.92,68.04,67.89,67.94,15768.0
2017-01-06 15:05:00,67.95,67.98,67.91,67.91,8626.0,67.95,67.98,67.91,67.91,8626.0
2017-01-06 15:10:00,67.91,67.98,67.87,67.95,33512.0,67.91,67.98,67.87,67.95,33512.0
2017-01-06 15:15:00,67.94,67.94,67.86,67.9,6227.0,67.94,67.94,67.86,67.9,6227.0
2017-01-06 15:20:00,67.9,68.06,67.89,68.06,19329.0,67.9,68.06,67.89,68.06,19329.0
2017-01-06 15:25:00,68.06,68.26,68.06,68.21,41914.0,68.06,68.26,68.06,68.21,41914.0
2017-01-06 15:30:00,68.19,68.19,68.07,68.08,26681.0,68.19,68.19,68.07,68.08,26681.0
2017-01-06 15:35:00,68.08,68.08,68.0,68.01,33013.0,68.08,68.08,68.0,68.01,33013.0
2017-01-06 15:40:00,68.02,68.12,68.01,68.07,41522.0,68.02,68.12,68.01,68.07,41522.0
2017-01-06 15:45:00,68.08,68.15,68.07,68.14,26136.0,68.08,68.15,68.07,68.14,26136.0
2017-01-06 15:50:00,68.15,68.27,68.13,68.27,71626.0,68.15,68.27,68.13,68.27,71626.0
2017-01-06 15:55:00,68.28,68.32,68.15,68.3,174952.0,68.28,68.32,68.15,68.3,174952.0
2017-01-09 09:30:00,67.21,67.89,67.15,67.6,43607.0,67.21,67.89,67.15,67.6,43607.0
2017-01-09 09:35:00,67.54,67.84,67.17,67.28,56582.0,67.54,67.84,67.17,67.28,56582.0
2017-01-09 09:40:00,67.37,68.0,67.29,67.63,52533.0,67.37,68.0,67.29,67.63,52533.0
2017-01-09 09:45:00,67.65,67.73,67.46,67.5,68162.0,67.65,67.73,67.46,67.5,68162.0
2017-01-09 09:50:00,67.52,67.84,67.5,67.84,33940.0,67.52,67.84,67.5,67.84,33940.0
2017-01-09 09:55:00,67.83,68.09,67.77,68.08,33303.0,67.83,68.09,67.77,68.08,33303.0
2017-01-09 10:00:00,68.06,68.24,67.82,67.84,58128.0,68.06,68.24,67.82,67.84,58128.0
2017-01-09 10:05:00,67.87,67.87,67.59,67.59,12799.0,67.87,67.87,67.59,67.59,12799.0
2017-01-09 10:10:00,67.59,67.75,67.56,67.73,72413.0,67.59,67.75,67.56,67.73,72413.0
2017-01-09 10:15:00,67.75,68.17,67.75,68.1,45674.0,67.75,68.17,67.75,68.1,45674.0
2017-01-09 10:20:00,68.09,68.12,67.93,68.05,12132.0,68.09,68.12,67.93,68.05,12132.0
2017-01-09 10:25:00,68.03,68.19,68.0,68.13,12683.0,68.03,68.19,68.0,68.13,12683.0
2017-01-09 10:30:00,68.13,68.25,67.98,68.19,18954.0,68.13,68.25,67.98,68.19,18954.0
2017-01-09 10:35:00,68.2,68.2,68.1,68.16,34315.0,68.2,68.2,68.1,68.16,34315.0
2017-01-09 10:40:00,68.15,68.17,67.97,68.06,14626.0,68.15,68.17,67.97,68.06,14626.0
2017-01-09 10:45:00,68.06,68.08,68.0,68.07,51991.0,68.06,68.08,68.0,68.07,51991.0
2017-01-09 10:50:00,68.07,68.13,68.02,68.06,29600.0,68.07,68.13,68.02,68.06,29600.0
2017-01-09 10:55:00,68.05,68.25,68.02,68.22,27130.0,68.05,68.25,68.02,68.22,27130.0
2017-01-09 11:00:00,68.21,68.21,68.1,68.17,14401.0,68.21,68.21,68.1,68.17,14401.0
2017-01-09 11:05:00,68.14,68.19,68.05,68.15,14525.0,68.14,68.19,68.05,68.15,14525.0
2017-01-09 11:10:00,68.16,68.17,68.02,68.09,22043.0,68.16,68.17,68.02,68.09,22043.0
2017-01-09 11:15:00,68.07,68.14,68.05,68.14,23665.0,68.07,68.14,68.05,68.14,23665.0
2017-01-09 11:20:00,68.14,68.25,68.08,68.23,15876.0,68.14,68.25,68.08,68.23,15876.0
2017-01-09 11:25:00,68.21,68.42,68.19,68.38,28415.0,68.21,68.42,68.19,68.38,28415.0
2017-01-09 11:30:00,68.39,68.54,68.35,68.46,40576.0,68.39,68.54,68.35,68.46,40576.0
2017-01-09 11:35:00,68.44,68.45,68.26,68.32,11951.0,68.44,68.45,68.26,68.32,11951.0
2017-01-09 11:40:00,68.31,68.33,68.17,68.17,10104.0,68.31,68.33,68.17,68.17,10104.0
2017-01-09 11:45:00,68.18,68.25,68.1,68.12,14479.0,68.18,68.25,68.1,68.12,14479.0
2017-01-09 11:50:00,68.12,68.12,67.92,68.04,27647.0,68.12,68.12,67.92,68.04,27647.0
2017-01-09 11:55:00,68.03,68.04,67.98,68.01,23607.0,68.03,68.04,67.98,68.01,23607.0
2017-01-09 12:00:00,68.0,68.02,67.98,67.99,12437.0,68.0,68.02,67.98,67.99,12437.0
2017-01-09 12:05:00,68.0,68.04,67.98,67.99,20233.0,68.0,68.04,67.98,67.99,20233.0
2017-01-09 12:10:00,67.99,68.01,67.84,67.88,15631.0,67.99,68.01,67.84,67.88,15631.0
2017-01-09 12:15:00,67.87,68.02,67.85,68.01,29946.0,67.87,68.02,67.85,68.01,29946.0
2017-01-09 12:20:00,68.02,68.09,67.99,68.07,21943.0,68.02,68.09,67.99,68.07,21943.0
2017-01-09 12:25:00,68.07,68.09,68.03,68.03,10415.0,68.07,68.09,68.03,68.03,10415.0
2017-01-09 12:30:00,68.04,68.05,67.99,67.99,14890.0,68.04,68.05,67.99,67.99,14890.0
2017-01-09 12:35:00,68.01,68.07,67.99,67.99,6623.0,68.01,68.07,67.99,67.99,6623.0
2017-01-09 12:40:00,67.99,68.14,67.98,68.13,9784.0,67.99,68.14,67.98,68.13,9784.0
2017-01-09 12:45:00,68.15,68.3,68.14,68.28,9263.0,68.15,68.3,68.14,68.28,9263.0
2017-01-09 12:50:00,68.28,68.33,68.26,68.28,6223.0,68.28,68.33,68.26,68.28,6223.0
2017-01-09 12:55:00,68.3,68.3,68.21,68.21,7398.0,68.3,68.3,68.21,68.21,7398.0
2017-01-09 13:00:00,68.21,68.33,68.2,68.26,8813.0,68.21,68.33,68.2,68.26,8813.0
2017-01-09 13:05:00,68.24,68.24,68.14,68.16,5837.0,68.24,68.24,68.14,68.16,5837.0
2017-01-09 13:10:00,68.17,68.21,68.14,68.18,5300.0,68.17,68.21,68.14,68.18,5300.0
2017-01-09 13:15:00,68.18,68.18,68.1,68.14,4693.0,68.18,68.18,68.1,68.14,4693.0
2017-01-09 13:20:00,68.15,68.17,68.14,68.15,5900.0,68.15,68.17,68.14,68.15,5900.0
2017-01-09 13:25:00,68.15,68.15,68.05,68.09,13387.0,68.15,68.15,68.05,68.09,13387.0
2017-01-09 13:30:00,68.11,68.16,68.1,68.13,32712.0,68.11,68.16,68.1,68.13,32712.0
2017-01-09 13:35:00,68.12,68.21,68.1,68.19,15963.0,68.12,68.21,68.1,68.19,15963.0
2017-01-09 13:40:00,68.25,68.31,68.21,68.31,9950.0,68.25,68.31,68.21,68.31,9950.0
2017-01-09 13:45:00,68.32,68.36,68.27,68.32,14424.0,68.32,68.36,68.27,68.32,14424.0
2017-01-09 13:50:00,68.33,68.35,68.3,68.33,13181.0,68.33,68.35,68.3,68.33,13181.0
2017-01-09 13:55:00,68.33,68.36,68.3,68.36,7600.0,68.33,68.36,68.3,68.36,7600.0
2017-01-09 14:00:00,68.37,68.37,68.3,68.31,7052.0,68.37,68.37,68.3,68.31,7052.0
2017-01-09 14:05:00,68.32,68.33,68.3,68.32,3900.0,68.32,68.33,68.3,68.32,3900.0
2017-01-09 14:10:00,68.32,68.32,68.18,68.24,18433.0,68.32,68.32,68.18,68.24,18433.0
2017-01-09 14:15:00,68.25,68.28,68.21,68.25,14312.0,68.25,68.28,68.21,68.25,14312.0
2017-01-09 14:20:00,68.25,68.26,68.11,68.16,16272.0,68.25,68.26,68.11,68.16,16272.0
2017-01-09 14:25:00,68.17,68.17,68.09,68.12,7502.0,68.17,68.17,68.09,68.12,7502.0
2017-01-09 14:30:00,68.12,68.14,68.04,68.06,10140.0,68.12,68.14,68.04,68.06,10140.0
2017-01-09 14:35:00,68.04,68.12,68.02,68.03,11579.0,68.04,68.12,68.02,68.03,11579.0
2017-01-09 14:40:00,68.02,68.06,68.01,68.03,36028.0,68.02,68.06,68.01,68.03,36028.0
2017-01-09 14:45:00,68.03,68.33,68.03,68.3,22865.0,68.03,68.33,68.03,68.3,22865.0
2017-01-09 14:50:00,68.3,68.32,68.28,68.28,10770.0,68.3,68.32,68.28,68.28,10770.0
2017-01-09 14:55:00,68.29,68.33,68.29,68.33,5309.0,68.29,68.33,68.29,68.33,5309.0
2017-01-09 15:00:00,68.32,68.33,68.27,68.31,7699.0,68.32,68.33,68.27,68.31,7699.0
2017-01-09 15:05:00,68.31,68.31,68.26,68.3,11905.0,68.31,68.31,68.26,68.3,11905.0
2017-01-09 15:10:00,68.3,68.3,68.26,68.28,16153.0,68.3,68.3,68.26,68.28,16153.0
2017-01-09 15:15:00,68.28,68.28,68.17,68.22,33744.0,68.28,68.28,68.17,68.22,33744.0
2017-01-09 15:20:00,68.23,68.25,68.21,68.21,14582.0,68.23,68.25,68.21,68.21,14582.0
2017-01-09 15:25:00,68.21,68.3,68.21,68.28,28668.0,68.21,68.3,68.21,68.28,28668.0
2017-01-09 15:30:00,68.27,68.33,68.24,68.25,44550.0,68.27,68.33,68.24,68.25,44550.0
2017-01-09 15:35:00,68.24,68.25,68.14,68.19,28565.0,68.24,68.25,68.14,68.19,28565.0
2017-01-09 15:40:00,68.19,68.28,68.15,68.27,31651.0,68.19,68.28,68.15,68.27,31651.0
2017-01-09 15:45:00,68.28,68.39,68.28,68.38,62826.0,68.28,68.39,68.28,68.38,62826.0
2017-01-09 15:50:00,68.35,68.38,68.31,68.31,44060.0,68.35,68.38,68.31,68.31,44060.0
2017-01-09 15:55:00,68.31,68.32,68.18,68.19,112430.0,68.31,68.32,68.18,68.19,112430.0
2017-01-10 09:30:00,68.77,69.54,68.5,69.5,86123.0,68.77,69.54,68.5,69.5,86123.0
2017-01-10 09:35:00,69.51,69.69,69.11,69.11,68631.0,69.51,69.69,69.11,69.11,68631.0
2017-01-10 09:40:00,69.14,69.28,68.91,69.22,45583.0,69.14,69.28,68.91,69.22,45583.0
2017-01-10 09:45:00,69.22,69.37,69.12,69.37,21242.0,69.22,69.37,69.12,69.37,21242.0
2017-01-10 09:50:00,69.36,69.67,69.35,69.65,65715.0,69.36,69.67,69.35,69.65,65715.0
2017-01-10 09:55:00,69.69,69.74,69.58,69.62,54768.0,69.69,69.74,69.58,69.62,54768.0
2017-01-10 10:00:00,69.62,69.69,69.56,69.6,25755.0,69.62,69.69,69.56,69.6,25755.0
2017-01-10 10:05:00,69.59,69.6,69.47,69.55,42800.0,69.59,69.6,69.47,69.55,42800.0
2017-01-10 10:10:00,69.55,69.74,69.55,69.67,54236.0,69.55,69.74,69.55,69.67,54236.0
2017-01-10 10:15:00,69.67,69.93,69.58,69.91,166109.0,69.67,69.93,69.58,69.91,166109.0
2017-01-10 10:20:00,69.89,69.94,69.67,69.82,70389.0,69.89,69.94,69.67,69.82,70389.0
2017-01-10 10:25:00,69.82,69.85,69.5,69.78,72321.0,69.82,69.85,69.5,69.78,72321.0
2017-01-10 10:30:00,69.78,69.86,69.66,69.78,51377.0,69.78,69.86,69.66,69.78,51377.0
2017-01-10 10:35:00,69.8,69.87,69.7,69.72,34126.0,69.8,69.87,69.7,69.72,34126.0
2017-01-10 10:40:00,69.72,69.81,69.7,69.78,25571.0,69.72,69.81,69.7,69.78,25571.0
2017-01-10 10:45:00,69.78,69.88,69.76,69.86,26305.0,69.78,69.88,69.76,69.86,26305.0
2017-01-10 10:50:00,69.88,70.25,69.85,70.24,88234.0,69.88,70.25,69.85,70.24,88234.0
2017-01-10 10:55:00,70.23,70.38,70.01,70.06,122365.0,70.23,70.38,70.01,70.06,122365.0
2017-01-10 11:00:00,70.04,70.3,70.01,70.24,77081.0,70.04,70.3,70.01,70.24,77081.0
2017-01-10 11:05:00,70.25,70.25,69.87,69.99,38030.0,70.25,70.25,69.87,69.99,38030.0
2017-01-10 11:10:00,70.0,70.25,70.0,70.23,24236.0,70.0,70.25,70.0,70.23,24236.0
2017-01-10 11:15:00,70.23,70.24,70.12,70.19,21550.0,70.23,70.24,70.12,70.19,21550.0
2017-01-10 11:20:00,70.13,70.17,70.08,70.13,24705.0,70.13,70.17,70.08,70.13,24705.0
2017-01-10 11:25:00,70.14,70.24,70.13,70.21,18150.0,70.14,70.24,70.13,70.21,18150.0
2017-01-10 11:30:00,70.23,70.24,70.02,70.03,17800.0,70.23,70.24,70.02,70.03,17800.0
2017-01-10 11:35:00,70.06,70.22,70.05,70.22,13284.0,70.06,70.22,70.05,70.22,13284.0
2017-01-10 11:40:00,70.22,70.27,70.21,70.21,21860.0,70.22,70.27,70.21,70.21,21860.0
2017-01-10 11:45:00,70.21,70.27,70.15,70.27,18331.0,70.21,70.27,70.15,70.27,18331.0
2017-01-10 11:50:00,70.27,70.28,70.16,70.16,14626.0,70.27,70.28,70.16,70.16,14626.0
2017-01-10 11:55:00,70.16,70.26,70.13,70.13,15223.0,70.16,70.26,70.13,70.13,15223.0
2017-01-10 12:00:00,70.13,70.14,70.08,70.09,14771.0,70.13,70.14,70.08,70.09,14771.0
2017-01-10 12:05:00,70.08,70.1,69.98,70.06,18815.0,70.08,70.1,69.98,70.06,18815.0
2017-01-10 12:10:00,70.07,70.25,70.07,70.25,23500.0,70.07,70.25,70.07,70.25,23500.0
2017-01-10 12:15:00,70.25,70.42,70.22,70.36,21378.0,70.25,70.42,70.22,70.36,21378.0
2017-01-10 12:20:00,70.38,70.44,70.21,70.25,27776.0,70.38,70.44,70.21,70.25,27776.0
2017-01-10 12:25:00,70.22,70.28,70.18,70.28,8127.0,70.22,70.28,70.18,70.28,8127.0
2017-01-10 12:30:00,70.28,70.5,70.26,70.46,19138.0,70.28,70.5,70.26,70.46,19138.0
2017-01-10 12:35:00,70.46,70.49,70.29,70.31,12400.0,70.46,70.49,70.29,70.31,12400.0
2017-01-10 12:40:00,70.28,70.31,70.25,70.3,6400.0,70.28,70.31,70.25,70.3,6400.0
2017-01-10 12:45:00,70.29,70.31,70.25,70.26,11414.0,70.29,70.31,70.25,70.26,11414.0
2017-01-10 12:50:00,70.25,70.3,70.19,70.21,11563.0,70.25,70.3,70.19,70.21,11563.0
2017-01-10 12:55:00,70.18,70.22,70.18,70.18,5000.0,70.18,70.22,70.18,70.18,5000.0
2017-01-10 13:00:00,70.21,70.24,70.11,70.11,10462.0,70.21,70.24,70.11,70.11,10462.0
2017-01-10 13:05:00,70.11,70.11,70.06,70.09,4061.0,70.11,70.11,70.06,70.09,4061.0
2017-01-10 13:10:00,70.1,70.19,70.1,70.14,4300.0,70.1,70.19,70.1,70.14,4300.0
2017-01-10 13:15:00,70.12,70.14,70.07,70.1,8193.0,70.12,70.14,70.07,70.1,8193.0
2017-01-10 13:20:00,70.12,70.12,70.01,70.05,4199.0,70.12,70.12,70.01,70.05,4199.0
2017-01-10 13:25:00,70.04,70.07,69.98,69.98,11530.0,70.04,70.07,69.98,69.98,11530.0
2017-01-10 13:30:00,70.0,70.04,70.0,70.02,11912.0,70.0,70.04,70.0,70.02,11912.0
2017-01-10 13:35:00,70.05,70.12,70.02,70.12,8383.0,70.05,70.12,70.02,70.12,8383.0
2017-01-10 13:40:00,70.12,70.12,69.98,70.0,7420.0,70.12,70.12,69.98,70.0,7420.0
2017-01-10 13:45:00,69.99,70.07,69.93,70.06,18126.0,69.99,70.07,69.93,70.06,18126.0
2017-01-10 13:50:00,70.05,70.1,70.04,70.08,6150.0,70.05,70.1,70.04,70.08,6150.0
2017-01-10 13:55:00,70.08,70.1,70.02,70.04,5964.0,70.08,70.1,70.02,70.04,5964.0
2017-01-10 14:00:00,70.04,70.04,69.99,70.03,13022.0,70.04,70.04,69.99,70.03,13022.0
2017-01-10 14:05:00,70.03,70.05,69.96,70.0,7773.0,70.03,70.05,69.96,70.0,7773.0
2017-01-10 14:10:00,70.0,70.05,69.98,70.04,12700.0,70.0,70.05,69.98,70.04,12700.0
2017-01-10 14:15:00,70.05,70.11,70.01,70.09,10452.0,70.05,70.11,70.01,70.09,10452.0
2017-01-10 14:20:00,70.09,70.14,70.09,70.11,5903.0,70.09,70.14,70.09,70.11,5903.0
2017-01-10 14:25:00,70.11,70.14,70.05,70.07,8996.0,70.11,70.14,70.05,70.07,8996.0
2017-01-10 14:30:00,70.07,70.13,70.06,70.09,8763.0,70.07,70.13,70.06,70.09,8763.0
2017-01-10 14:35:00,70.1,70.15,70.09,70.11,7442.0,70.1,70.15,70.09,70.11,7442.0
2017-01-10 14:40:00,70.11,70.16,70.08,70.14,14540.0,70.11,70.16,70.08,70.14,14540.0
2017-01-10 14:45:00,70.15,70.22,70.15,70.22,11728.0,70.15,70.22,70.15,70.22,11728.0
2017-01-10 14:50:00,70.23,70.28,70.21,70.28,10632.0,70.23,70.28,70.21,70.28,10632.0
2017-01-10 14:55:00,70.27,70.31,70.2,70.23,14840.0,70.27,70.31,70.2,70.23,14840.0
2017-01-10 15:00:00,70.26,70.28,70.21,70.23,10006.0,70.26,70.28,70.21,70.23,10006.0
2017-01-10 15:05:00,70.25,70.26,70.16,70.19,12222.0,70.25,70.26,70.16,70.19,12222.0
2017-01-10 15:10:00,70.19,70.24,70.18,70.23,12326.0,70.19,70.24,70.18,70.23,12326.0
2017-01-10 15:15:00,70.22,70.26,70.18,70.19,14207.0,70.22,70.26,70.18,70.19,14207.0
2017-01-10 15:20:00,70.18,70.2,70.15,70.16,7422.0,70.18,70.2,70.15,70.16,7422.0
2017-01-10 15:25:00,70.17,70.17,70.08,70.09,19984.0,70.17,70.17,70.08,70.09,19984.0
2017-01-10 15:30:00,70.09,70.14,70.08,70.13,34665.0,70.09,70.14,70.08,70.13,34665.0
2017-01-10 15:35:00,70.14,70.22,70.13,70.22,64833.0,70.14,70.22,70.13,70.22,64833.0
2017-01-10 15:40:00,70.22,70.24,70.09,70.09,51335.0,70.22,70.24,70.09,70.09,51335.0
2017-01-10 15:45:00,70.09,70.12,70.05,70.08,53522.0,70.09,70.12,70.05,70.08,53522.0
2017-01-10 15:50:00,70.07,70.08,69.91,69.93,80775.0,70.07,70.08,69.91,69.93,80775.0
2017-01-10 15:55:00,69.94,69.95,69.76,69.9,185204.0,69.94,69.95,69.76,69.9,185204.0
2017-01-11 09:30:00,69.96,70.25,69.45,69.62,32309.0,69.96,70.25,69.45,69.62,32309.0
2017-01-11 09:35:00,69.63,69.65,69.33,69.47,34285.0,69.63,69.65,69.33,69.47,34285.0
2017-01-11 09:40:00,69.47,69.74,69.44,69.45,14817.0,69.47,69.74,69.44,69.45,14817.0
2017-01-11 09:45:00,69.41,69.6,69.15,69.27,36406.0,69.41,69.6,69.15,69.27,36406.0
2017-01-11 09:50:00,69.28,69.28,68.93,69.01,20862.0,69.28,69.28,68.93,69.01,20862.0
2017-01-11 09:55:00,69.03,69.12,68.9,69.06,16636.0,69.03,69.12,68.9,69.06,16636.0
2017-01-11 10:00:00,69.08,69.08,68.68,68.77,54745.0,69.08,69.08,68.68,68.77,54745.0
2017-01-11 10:05:00,68.78,68.79,68.55,68.67,19529.0,68.78,68.79,68.55,68.67,19529.0
2017-01-11 10:10:00,68.65,68.75,68.63,68.74,19384.0,68.65,68.75,68.63,68.74,19384.0
2017-01-11 10:15:00,68.73,68.75,68.63,68.72,13221.0,68.73,68.75,68.63,68.72,13221.0
2017-01-11 10:20:00,68.69,68.75,68.65,68.67,9494.0,68.69,68.75,68.65,68.67,9494.0
2017-01-11 10:25:00,68.65,68.71,68.56,68.58,28130.0,68.65,68.71,68.56,68.58,28130.0
2017-01-11 10:30:00,68.55,68.63,68.47,68.47,33705.0,68.55,68.63,68.47,68.47,33705.0
2017-01-11 10:35:00,68.5,68.62,68.49,68.56,29459.0,68.5,68.62,68.49,68.56,29459.0
2017-01-11 10:40:00,68.57,68.59,68.33,68.43,48386.0,68.57,68.59,68.33,68.43,48386.0
2017-01-11 10:45:00,68.43,68.61,68.42,68.61,22869.0,68.43,68.61,68.42,68.61,22869.0
2017-01-11 10:50:00,68.59,68.74,68.54,68.62,24268.0,68.59,68.74,68.54,68.62,24268.0
2017-01-11 10:55:00,68.61,68.67,68.56,68.59,18054.0,68.61,68.67,68.56,68.59,18054.0
2017-01-11 11:00:00,68.59,68.66,68.56,68.65,11740.0,68.59,68.66,68.56,68.65,11740.0
2017-01-11 11:05:00,68.64,68.78,68.64,68.75,20109.0,68.64,68.78,68.64,68.75,20109.0
2017-01-11 11:10:00,68.72,68.83,68.72,68.77,31397.0,68.72,68.83,68.72,68.77,31397.0
2017-01-11 11:15:00,68.76,68.81,68.75,68.81,8196.0,68.76,68.81,68.75,68.81,8196.0
2017-01-11 11:20:00,68.81,68.83,68.74,68.74,13401.0,68.81,68.83,68.74,68.74,13401.0
2017-01-11 11:25:00,68.73,68.83,68.66,68.74,19173.0,68.73,68.83,68.66,68.74,19173.0
2017-01-11 11:30:00,68.74,68.76,68.56,68.73,36687.0,68.74,68.76,68.56,68.73,36687.0
2017-01-11 11:35:00,68.76,68.76,68.6,68.7,17514.0,68.76,68.76,68.6,68.7,17514.0
2017-01-11 11:40:00,68.73,68.87,68.71,68.87,12253.0,68.73,68.87,68.71,68.87,12253.0
2017-01-11 11:45:00,68.86,68.91,68.82,68.86,10379.0,68.86,68.91,68.82,68.86,10379.0
2017-01-11 11:50:00,68.89,68.93,68.78,68.93,13627.0,68.89,68.93,68.78,68.93,13627.0
2017-01-11 11:55:00,68.92,69.01,68.82,69.01,15692.0,68.92,69.01,68.82,69.01,15692.0
2017-01-11 12:00:00,68.99,69.18,68.91,69.05,31860.0,68.99,69.18,68.91,69.05,31860.0
2017-01-11 12:05:00,69.04,69.07,68.83,68.83,8000.0,69.04,69.07,68.83,68.83,8000.0
2017-01-11 12:10:00,68.86,68.91,68.78,68.78,10926.0,68.86,68.91,68.78,68.78,10926.0
2017-01-11 12:15:00,68.78,68.78,68.6,68.65,13200.0,68.78,68.78,68.6,68.65,13200.0
2017-01-11 12:20:00,68.63,68.65,68.56,68.64,20192.0,68.63,68.65,68.56,68.64,20192.0
2017-01-11 12:25:00,68.67,68.79,68.66,68.77,13200.0,68.67,68.79,68.66,68.77,13200.0
2017-01-11 12:30:00,68.78,68.8,68.71,68.79,12345.0,68.78,68.8,68.71,68.79,12345.0
2017-01-11 12:35:00,68.79,68.86,68.75,68.83,8553.0,68.79,68.86,68.75,68.83,8553.0
2017-01-11 12:40:00,68.81,68.82,68.73,68.78,10853.0,68.81,68.82,68.73,68.78,10853.0
2017-01-11 12:45:00,68.78,68.78,68.69,68.69,16430.0,68.78,68.78,68.69,68.69,16430.0
2017-01-11 12:50:00,68.68,68.82,68.61,68.76,13131.0,68.68,68.82,68.61,68.76,13131.0
2017-01-11 12:55:00,68.8,68.83,68.76,68.76,11203.0,68.8,68.83,68.76,68.76,11203.0
2017-01-11 13:00:00,68.79,68.86,68.76,68.79,8542.0,68.79,68.86,68.76,68.79,8542.0
2017-01-11 13:05:00,68.78,68.85,68.73,68.73,13500.0,68.78,68.85,68.73,68.73,13500.0
2017-01-11 13:10:00,68.74,68.78,68.65,68.7,12251.0,68.74,68.78,68.65,68.7,12251.0
2017-01-11 13:15:00,68.71,68.73,68.61,68.7,25535.0,68.71,68.73,68.61,68.7,25535.0
2017-01-11 13:20:00,68.68,68.82,68.67,68.76,12551.0,68.68,68.82,68.67,68.76,12551.0
2017-01-11 13:25:00,68.75,68.77,68.66,68.74,14357.0,68.75,68.77,68.66,68.74,14357.0
2017-01-11 13:30:00,68.71,68.81,68.69,68.81,11416.0,68.71,68.81,68.69,68.81,11416.0
2017-01-11 13:35:00,68.79,68.9,68.77,68.84,13072.0,68.79,68.9,68.77,68.84,13072.0
2017-01-11 13:40:00,68.82,68.86,68.79,68.83,9800.0,68.82,68.86,68.79,68.83,9800.0
2017-01-11 13:45:00,68.83,68.87,68.81,68.82,14521.0,68.83,68.87,68.81,68.82,14521.0
2017-01-11 13:50:00,68.83,68.92,68.82,68.92,16214.0,68.83,68.92,68.82,68.92,16214.0
2017-01-11 13:55:00,68.9,69.01,68.9,68.97,19950.0,68.9,69.01,68.9,68.97,19950.0
2017-01-11 14:00:00,68.98,69.0,68.96,68.98,14307.0,68.98,69.0,68.96,68.98,14307.0
2017-01-11 14:05:00,68.99,69.07,68.99,69.01,11850.0,68.99,69.07,68.99,69.01,11850.0
2017-01-11 14:10:00,69.0,69.07,69.0,69.05,12269.0,69.0,69.07,69.0,69.05,12269.0
2017-01-11 14:15:00,69.04,69.08,68.98,69.0,14984.0,69.04,69.08,68.98,69.0,14984.0
2017-01-11 14:20:00,69.01,69.12,68.99,69.08,26154.0,69.01,69.12,68.99,69.08,26154.0
2017-01-11 14:25:00,69.07,69.08,68.95,68.98,12943.0,69.07,69.08,68.95,68.98,12943.0
2017-01-11 14:30:00,68.99,69.09,68.98,69.09,11904.0,68.99,69.09,68.98,69.09,11904.0
2017-01-11 14:35:00,69.09,69.17,69.07,69.15,10172.0,69.09,69.17,69.07,69.15,10172.0
2017-01-11 14:40:00,69.16,69.17,69.13,69.16,11245.0,69.16,69.17,69.13,69.16,11245.0
2017-01-11 14:45:00,69.15,69.16,69.08,69.11,14407.0,69.15,69.16,69.08,69.11,14407.0
2017-01-11 14:50:00,69.11,69.2,69.1,69.2,26236.0,69.11,69.2,69.1,69.2,26236.0
2017-01-11 14:55:00,69.19,69.21,69.17,69.2,50500.0,69.19,69.21,69.17,69.2,50500.0
2017-01-11 15:00:00,69.19,69.3,69.18,69.3,22162.0,69.19,69.3,69.18,69.3,22162.0
2017-01-11 15:05:00,69.3,69.4,69.28,69.28,20407.0,69.3,69.4,69.28,69.28,20407.0
2017-01-11 15:10:00,69.29,69.29,69.23,69.23,11781.0,69.29,69.29,69.23,69.23,11781.0
2017-01-11 15:15:00,69.22,69.23,69.17,69.2,13756.0,69.22,69.23,69.17,69.2,13756.0
2017-01-11 15:20:00,69.2,69.31,69.17,69.3,14905.0,69.2,69.31,69.17,69.3,14905.0
2017-01-11 15:25:00,69.31,69.31,69.27,69.3,16035.0,69.31,69.31,69.27,69.3,16035.0
2017-01-11 15:30:00,69.29,69.31,69.25,69.29,35916.0,69.29,69.31,69.25,69.29,35916.0
2017-01-11 15:35:00,69.3,69.33,69.29,69.33,23712.0,69.3,69.33,69.29,69.33,23712.0
2017-01-11 15:40:00,69.33,69.38,69.31,69.34,33368.0,69.33,69.38,69.31,69.34,33368.0
2017-01-11 15:45:00,69.35,69.4,69.34,69.38,27300.0,69.35,69.4,69.34,69.38,27300.0
2017-01-11 15:50:00,69.38,69.42,69.37,69.37,40247.0,69.38,69.42,69.37,69.37,40247.0
2017-01-11 15:55:00,69.38,69.48,69.35,69.4,94530.0,69.38,69.48,69.35,69.4,94530.0
2017-01-12 09:30:00,68.66,69.33,68.61,68.8,18611.0,68.66,69.33,68.61,68.8,18611.0
2017-01-12 09:35:00,68.76,68.94,68.71,68.87,4060.0,68.76,68.94,68.71,68.87,4060.0
2017-01-12 09:40:00,68.87,69.17,68.81,68.99,8300.0,68.87,69.17,68.81,68.99,8300.0
2017-01-12 09:45:00,69.04,69.17,68.89,69.17,9261.0,69.04,69.17,68.89,69.17,9261.0
2017-01-12 09:50:00,69.19,69.26,69.1,69.16,16389.0,69.19,69.26,69.1,69.16,16389.0
2017-01-12 09:55:00,69.14,69.27,69.07,69.23,18282.0,69.14,69.27,69.07,69.23,18282.0
2017-01-12 10:00:00,69.29,69.34,69.21,69.28,21480.0,69.29,69.34,69.21,69.28,21480.0
2017-01-12 10:05:00,69.28,69.31,69.02,69.15,33342.0,69.28,69.31,69.02,69.15,33342.0
2017-01-12 10:10:00,69.14,69.16,68.79,68.79,35145.0,69.14,69.16,68.79,68.79,35145.0
2017-01-12 10:15:00,68.8,68.88,68.69,68.75,10719.0,68.8,68.88,68.69,68.75,10719.0
2017-01-12 10:20:00,68.7,68.73,68.61,68.66,11912.0,68.7,68.73,68.61,68.66,11912.0
2017-01-12 10:25:00,68.67,68.81,68.66,68.74,7677.0,68.67,68.81,68.66,68.74,7677.0
2017-01-12 10:30:00,68.8,68.81,68.71,68.76,4049.0,68.8,68.81,68.71,68.76,4049.0
2017-01-12 10:35:00,68.78,68.8,68.49,68.56,12096.0,68.78,68.8,68.49,68.56,12096.0
2017-01-12 10:40:00,68.57,68.83,68.56,68.76,7023.0,68.57,68.83,68.56,68.76,7023.0
2017-01-12 10:45:00,68.76,68.88,68.76,68.81,8200.0,68.76,68.88,68.76,68.81,8200.0
2017-01-12 10:50:00,68.85,68.92,68.83,68.85,6500.0,68.85,68.92,68.83,68.85,6500.0
2017-01-12 10:55:00,68.83,68.94,68.83,68.87,7033.0,68.83,68.94,68.83,68.87,7033.0
2017-01-12 11:00:00,68.83,68.92,68.8,68.85,8452.0,68.83,68.92,68.8,68.85,8452.0
2017-01-12 11:05:00,68.88,68.97,68.83,68.96,9894.0,68.88,68.97,68.83,68.96,9894.0
2017-01-12 11:10:00,68.97,69.11,68.93,69.09,20451.0,68.97,69.11,68.93,69.09,20451.0
2017-01-12 11:15:00,69.08,69.14,68.83,68.83,46391.0,69.08,69.14,68.83,68.83,46391.0
2017-01-12 11:20:00,68.84,68.89,68.8,68.85,14112.0,68.84,68.89,68.8,68.85,14112.0
2017-01-12 11:25:00,68.86,68.96,68.84,68.89,4346.0,68.86,68.96,68.84,68.89,4346.0
2017-01-12 11:30:00,68.93,68.95,68.88,68.95,5188.0,68.93,68.95,68.88,68.95,5188.0
2017-01-12 11:35:00,68.95,69.11,68.94,68.99,9465.0,68.95,69.11,68.94,68.99,9465.0
2017-01-12 11:40:00,69.02,69.15,68.99,69.14,4400.0,69.02,69.15,68.99,69.14,4400.0
2017-01-12 11:45:00,69.12,69.18,69.05,69.05,5965.0,69.12,69.18,69.05,69.05,5965.0
2017-01-12 11:50:00,69.04,69.11,69.03,69.08,5690.0,69.04,69.11,69.03,69.08,5690.0
2017-01-12 11:55:00,69.08,69.08,68.96,69.06,8400.0,69.08,69.08,68.96,69.06,8400.0
2017-01-12 12:00:00,69.04,69.21,69.04,69.21,4857.0,69.04,69.21,69.04,69.21,4857.0
2017-01-12 12:05:00,69.21,69.21,69.11,69.15,7240.0,69.21,69.21,69.11,69.15,7240.0
2017-01-12 12:10:00,69.16,69.21,69.13,69.16,6501.0,69.16,69.21,69.13,69.16,6501.0
2017-01-12 12:15:00,69.15,69.34,69.15,69.27,15627.0,69.15,69.34,69.15,69.27,15627.0
2017-01-12 12:20:00,69.28,69.29,69.13,69.25,11770.0,69.28,69.29,69.13,69.25,11770.0
2017-01-12 12:25:00,69.27,69.27,69.21,69.21,6200.0,69.27,69.27,69.21,69.21,6200.0
2017-01-12 12:30:00,69.22,69.3,69.22,69.28,6700.0,69.22,69.3,69.22,69.28,6700.0
2017-01-12 12:35:00,69.28,69.29,69.22,69.22,3325.0,69.28,69.29,69.22,69.22,3325.0
2017-01-12 12:40:00,69.22,69.22,69.07,69.07,4850.0,69.22,69.22,69.07,69.07,4850.0
2017-01-12 12:45:00,69.05,69.06,68.96,68.96,6590.0,69.05,69.06,68.96,68.96,6590.0
2017-01-12 12:50:00,68.96,69.0,68.94,68.96,4600.0,68.96,69.0,68.94,68.96,4600.0
2017-01-12 12:55:00,68.96,69.01,68.93,68.98,2768.0,68.96,69.01,68.93,68.98,2768.0
2017-01-12 13:00:00,68.99,69.0,68.96,69.0,5123.0,68.99,69.0,68.96,69.0,5123.0
2017-01-12 13:05:00,68.98,69.0,68.96,68.99,5703.0,68.98,69.0,68.96,68.99,5703.0
2017-01-12 13:10:00,68.99,69.01,68.91,68.97,8632.0,68.99,69.01,68.91,68.97,8632.0
2017-01-12 13:15:00,68.97,69.0,68.95,68.97,3800.0,68.97,69.0,68.95,68.97,3800.0
2017-01-12 13:20:00,68.97,69.0,68.91,68.93,5700.0,68.97,69.0,68.91,68.93,5700.0
2017-01-12 13:25:00,68.94,68.94,68.86,68.87,6272.0,68.94,68.94,68.86,68.87,6272.0
2017-01-12 13:30:00,68.87,68.94,68.86,68.91,4944.0,68.87,68.94,68.86,68.91,4944.0
2017-01-12 13:35:00,68.91,68.93,68.86,68.91,11041.0,68.91,68.93,68.86,68.91,11041.0
2017-01-12 13:40:00,68.91,68.99,68.91,68.93,5300.0,68.91,68.99,68.91,68.93,5300.0
2017-01-12 13:45:00,68.93,69.0,68.93,69.0,4200.0,68.93,69.0,68.93,69.0,4200.0
2017-01-12 13:50:00,68.99,69.06,68.98,68.99,10421.0,68.99,69.06,68.98,68.99,10421.0
2017-01-12 13:55:00,68.99,69.0,68.9,68.9,4800.0,68.99,69.0,68.9,68.9,4800.0
2017-01-12 14:00:00,68.94,68.94,68.89,68.9,5500.0,68.94,68.94,68.89,68.9,5500.0
2017-01-12 14:05:00,68.92,68.93,68.9,68.91,4200.0,68.92,68.93,68.9,68.91,4200.0
2017-01-12 14:10:00,68.9,68.95,68.9,68.94,7885.0,68.9,68.95,68.9,68.94,7885.0
2017-01-12 14:15:00,68.95,69.0,68.94,68.97,6000.0,68.95,69.0,68.94,68.97,6000.0
2017-01-12 14:20:00,68.97,69.01,68.92,68.96,7400.0,68.97,69.01,68.92,68.96,7400.0
2017-01-12 14:25:00,68.96,68.99,68.94,68.98,56164.0,68.96,68.99,68.94,68.98,56164.0
2017-01-12 14:30:00,68.97,69.13,68.95,69.1,13674.0,68.97,69.13,68.95,69.1,13674.0
2017-01-12 14:35:00,69.12,69.2,69.11,69.16,6194.0,69.12,69.2,69.11,69.16,6194.0
2017-01-12 14:40:00,69.14,69.17,69.13,69.15,10720.0,69.14,69.17,69.13,69.15,10720.0
2017-01-12 14:45:00,69.14,69.19,69.02,69.02,17873.0,69.14,69.19,69.02,69.02,17873.0
2017-01-12 14:50:00,69.06,69.1,68.98,68.99,8034.0,69.06,69.1,68.98,68.99,8034.0
2017-01-12 14:55:00,69.0,69.0,68.83,68.83,15945.0,69.0,69.0,68.83,68.83,15945.0
2017-01-12 15:00:00,68.85,68.88,68.7,68.7,47000.0,68.85,68.88,68.7,68.7,47000.0
2017-01-12 15:05:00,68.69,68.72,68.61,68.62,17144.0,68.69,68.72,68.61,68.62,17144.0
2017-01-12 15:10:00,68.64,68.66,68.57,68.59,10239.0,68.64,68.66,68.57,68.59,10239.0
2017-01-12 15:15:00,68.6,68.6,68.46,68.49,14730.0,68.6,68.6,68.46,68.49,14730.0
2017-01-12 15:20:00,68.49,68.5,68.4,68.45,20221.0,68.49,68.5,68.4,68.45,20221.0
2017-01-12 15:25:00,68.45,68.47,68.36,68.37,35536.0,68.45,68.47,68.36,68.37,35536.0
2017-01-12 15:30:00,68.38,68.53,68.31,68.45,53019.0,68.38,68.53,68.31,68.45,53019.0
2017-01-12 15:35:00,68.45,68.48,68.4,68.46,23163.0,68.45,68.48,68.4,68.46,23163.0
2017-01-12 15:40:00,68.46,68.53,68.4,68.45,38567.0,68.46,68.53,68.4,68.45,38567.0
2017-01-12 15:45:00,68.46,68.47,68.44,68.45,26470.0,68.46,68.47,68.44,68.45,26470.0
2017-01-12 15:50:00,68.46,68.56,68.46,68.55,44101.0,68.46,68.56,68.46,68.55,44101.0
2017-01-12 15:55:00,68.55,68.67,68.54,68.62,94174.0,68.55,68.67,68.54,68.62,94174.0
2017-01-13 09:30:00,68.9,69.25,68.78,69.25,14130.0,68.9,69.25,68.78,69.25,14130.0
2017-01-13 09:35:00,69.2,69.2,68.6,68.72,9139.0,69.2,69.2,68.6,68.72,9139.0
2017-01-13 09:40:00,68.78,68.79,68.56,68.56,7773.0,68.78,68.79,68.56,68.56,7773.0
2017-01-13 09:45:00,68.67,68.76,68.61,68.66,6060.0,68.67,68.76,68.61,68.66,6060.0
2017-01-13 09:50:00,68.68,68.93,68.63,68.79,12123.0,68.68,68.93,68.63,68.79,12123.0
2017-01-13 09:55:00,68.76,68.81,68.67,68.76,5153.0,68.76,68.81,68.67,68.76,5153.0
2017-01-13 10:00:00,68.84,68.92,68.76,68.83,6784.0,68.84,68.92,68.76,68.83,6784.0
2017-01-13 10:05:00,68.88,68.88,68.67,68.67,1730.0,68.88,68.88,68.67,68.67,1730.0
2017-01-13 10:10:00,68.73,68.82,68.56,68.56,7850.0,68.73,68.82,68.56,68.56,7850.0
2017-01-13 10:15:00,68.55,68.68,68.55,68.6,10581.0,68.55,68.68,68.55,68.6,10581.0
2017-01-13 10:20:00,68.64,68.65,68.46,68.46,9041.0,68.64,68.65,68.46,68.46,9041.0
2017-01-13 10:25:00,68.46,68.61,68.46,68.47,7528.0,68.46,68.61,68.46,68.47,7528.0
2017-01-13 10:30:00,68.49,68.57,68.46,68.52,4700.0,68.49,68.57,68.46,68.52,4700.0
2017-01-13 10:35:00,68.54,68.67,68.46,68.65,17958.0,68.54,68.67,68.46,68.65,17958.0
2017-01-13 10:40:00,68.65,68.76,68.62,68.76,8620.0,68.65,68.76,68.62,68.76,8620.0
2017-01-13 10:45:00,68.72,68.82,68.71,68.8,3732.0,68.72,68.82,68.71,68.8,3732.0
2017-01-13 10:50:00,68.83,68.88,68.8,68.81,6150.0,68.83,68.88,68.8,68.81,6150.0
2017-01-13 10:55:00,68.81,68.82,68.74,68.75,3850.0,68.81,68.82,68.74,68.75,3850.0
2017-01-13 11:00:00,68.74,68.79,68.72,68.72,2600.0,68.74,68.79,68.72,68.72,2600.0
2017-01-13 11:05:00,68.71,68.74,68.62,68.68,7466.0,68.71,68.74,68.62,68.68,7466.0
2017-01-13 11:10:00,68.68,68.74,68.67,68.72,3510.0,68.68,68.74,68.67,68.72,3510.0
2017-01-13 11:15:00,68.7,68.74,68.67,68.71,3300.0,68.7,68.74,68.67,68.71,3300.0
2017-01-13 11:20:00,68.68,68.73,68.68,68.71,4100.0,68.68,68.73,68.68,68.71,4100.0
2017-01-13 11:25:00,68.67,68.73,68.66,68.71,2100.0,68.67,68.73,68.66,68.71,2100.0
2017-01-13 11:30:00,68.72,68.83,68.71,68.79,4597.0,68.72,68.83,68.71,68.79,4597.0
2017-01-13 11:35:00,68.83,68.94,68.81,68.92,6300.0,68.83,68.94,68.81,68.92,6300.0
2017-01-13 11:40:00,68.91,68.99,68.85,68.92,8085.0,68.91,68.99,68.85,68.92,8085.0
2017-01-13 11:45:00,68.94,68.99,68.93,68.96,5864.0,68.94,68.99,68.93,68.96,5864.0
2017-01-13 11:50:00,68.97,69.01,68.94,68.94,6200.0,68.97,69.01,68.94,68.94,6200.0
2017-01-13 11:55:00,68.95,68.98,68.93,68.94,4100.0,68.95,68.98,68.93,68.94,4100.0
2017-01-13 12:00:00,68.98,68.98,68.82,68.84,10539.0,68.98,68.98,68.82,68.84,10539.0
2017-01-13 12:05:00,68.81,68.83,68.72,68.74,6346.0,68.81,68.83,68.72,68.74,6346.0
2017-01-13 12:10:00,68.74,68.81,68.72,68.78,6203.0,68.74,68.81,68.72,68.78,6203.0
2017-01-13 12:15:00,68.77,68.77,68.69,68.76,7923.0,68.77,68.77,68.69,68.76,7923.0
2017-01-13 12:20:00,68.78,68.78,68.69,68.69,3900.0,68.78,68.78,68.69,68.69,3900.0
2017-01-13 12:25:00,68.69,68.69,68.65,68.65,2670.0,68.69,68.69,68.65,68.65,2670.0
2017-01-13 12:30:00,68.66,68.68,68.63,68.63,5000.0,68.66,68.68,68.63,68.63,5000.0
2017-01-13 12:35:00,68.65,68.69,68.63,68.66,4200.0,68.65,68.69,68.63,68.66,4200.0
2017-01-13 12:40:00,68.66,68.79,68.66,68.77,6250.0,68.66,68.79,68.66,68.77,6250.0
2017-01-13 12:45:00,68.75,68.76,68.68,68.7,6475.0,68.75,68.76,68.68,68.7,6475.0
2017-01-13 12:50:00,68.7,68.76,68.7,68.74,5041.0,68.7,68.76,68.7,68.74,5041.0
2017-01-13 12:55:00,68.73,68.73,68.62,68.69,6221.0,68.73,68.73,68.62,68.69,6221.0
2017-01-13 13:00:00,68.7,68.71,68.57,68.6,18470.0,68.7,68.71,68.57,68.6,18470.0
2017-01-13 13:05:00,68.59,68.59,68.54,68.58,8409.0,68.59,68.59,68.54,68.58,8409.0
2017-01-13 13:10:00,68.56,68.58,68.53,68.54,3029.0,68.56,68.58,68.53,68.54,3029.0
2017-01-13 13:15:00,68.55,68.58,68.49,68.49,4680.0,68.55,68.58,68.49,68.49,4680.0
2017-01-13 13:20:00,68.47,68.5,68.42,68.42,4505.0,68.47,68.5,68.42,68.42,4505.0
2017-01-13 13:25:00,68.45,68.45,68.39,68.4,7628.0,68.45,68.45,68.39,68.4,7628.0
2017-01-13 13:30:00,68.38,68.42,68.38,68.41,5235.0,68.38,68.42,68.38,68.41,5235.0
2017-01-13 13:35:00,68.43,68.43,68.29,68.29,8216.0,68.43,68.43,68.29,68.29,8216.0
2017-01-13 13:40:00,68.29,68.3,68.12,68.13,42431.0,68.29,68.3,68.12,68.13,42431.0
2017-01-13 13:45:00,68.12,68.19,68.12,68.15,13422.0,68.12,68.19,68.12,68.15,13422.0
2017-01-13 13:50:00,68.17,68.22,68.16,68.22,9400.0,68.17,68.22,68.16,68.22,9400.0
2017-01-13 13:55:00,68.22,68.22,68.17,68.2,7316.0,68.22,68.22,68.17,68.2,7316.0
2017-01-13 14:00:00,68.18,68.18,68.11,68.11,4300.0,68.18,68.18,68.11,68.11,4300.0
2017-01-13 14:05:00,68.12,68.15,68.01,68.01,8613.0,68.12,68.15,68.01,68.01,8613.0
2017-01-13 14:10:00,68.01,68.06,67.97,68.0,48139.0,68.01,68.06,67.97,68.0,48139.0
2017-01-13 14:15:00,68.0,68.01,67.88,67.92,16530.0,68.0,68.01,67.88,67.92,16530.0
2017-01-13 14:20:00,67.92,67.96,67.85,67.85,11768.0,67.92,67.96,67.85,67.85,11768.0
2017-01-13 14:25:00,67.84,67.86,67.7,67.7,43515.0,67.84,67.86,67.7,67.7,43515.0
2017-01-13 14:30:00,67.7,67.79,67.68,67.69,18889.0,67.7,67.79,67.68,67.69,18889.0
2017-01-13 14:35:00,67.69,67.76,67.65,67.7,19320.0,67.69,67.76,67.65,67.7,19320.0
2017-01-13 14:40:00,67.7,67.74,67.63,67.64,12199.0,67.7,67.74,67.63,67.64,12199.0
2017-01-13 14:45:00,67.62,67.72,67.6,67.67,7955.0,67.62,67.72,67.6,67.67,7955.0
2017-01-13 14:50:00,67.7,67.76,67.7,67.73,4810.0,67.7,67.76,67.7,67.73,4810.0
2017-01-13 14:55:00,67.75,67.84,67.75,67.82,8576.0,67.75,67.84,67.75,67.82,8576.0
2017-01-13 15:00:00,67.83,67.92,67.83,67.9,10795.0,67.83,67.92,67.83,67.9,10795.0
2017-01-13 15:05:00,67.91,67.98,67.89,67.96,12742.0,67.91,67.98,67.89,67.96,12742.0
2017-01-13 15:10:00,67.98,67.99,67.94,67.96,7940.0,67.98,67.99,67.94,67.96,7940.0
2017-01-13 15:15:00,67.93,67.99,67.92,67.97,4698.0,67.93,67.99,67.92,67.97,4698.0
2017-01-13 15:20:00,67.98,68.0,67.95,67.98,5989.0,67.98,68.0,67.95,67.98,5989.0
2017-01-13 15:25:00,67.97,68.02,67.97,67.98,8393.0,67.97,68.02,67.97,67.98,8393.0
2017-01-13 15:30:00,67.98,68.04,67.97,68.04,11865.0,67.98,68.04,67.97,68.04,11865.0
2017-01-13 15:35:00,68.04,68.05,68.02,68.02,11713.0,68.04,68.05,68.02,68.02,11713.0
2017-01-13 15:40:00,68.02,68.04,67.93,67.97,47902.0,68.02,68.04,67.93,67.97,47902.0
2017-01-13 15:45:00,67.97,68.07,67.96,67.98,36733.0,67.97,68.07,67.96,67.98,36733.0
2017-01-13 15:50:00,68.0,68.02,67.86,67.87,63670.0,68.0,68.02,67.86,67.87,63670.0
2017-01-13 15:55:00,67.87,67.91,67.81,67.91,67228.0,67.87,67.91,67.81,67.91,67228.0
2017-01-17 09:30:00,68.04,69.1,68.04,68.82,62969.0,68.04,69.1,68.04,68.82,62969.0
2017-01-17 09:35:00,68.9,69.28,68.66,69.11,34082.0,68.9,69.28,68.66,69.11,34082.0
2017-01-17 09:40:00,69.15,69.2,68.91,68.98,46462.0,69.15,69.2,68.91,68.98,46462.0
2017-01-17 09:45:00,69.03,69.06,68.75,68.75,27797.0,69.03,69.06,68.75,68.75,27797.0
2017-01-17 09:50:00,68.75,68.93,68.67,68.92,22073.0,68.75,68.93,68.67,68.92,22073.0
2017-01-17 09:55:00,68.92,68.98,68.77,68.81,22604.0,68.92,68.98,68.77,68.81,22604.0
2017-01-17 10:00:00,68.81,68.86,68.7,68.78,13921.0,68.81,68.86,68.7,68.78,13921.0
2017-01-17 10:05:00,68.74,68.83,68.58,68.79,10603.0,68.74,68.83,68.58,68.79,10603.0
2017-01-17 10:10:00,68.8,68.95,68.79,68.83,21573.0,68.8,68.95,68.79,68.83,21573.0
2017-01-17 10:15:00,68.81,68.85,68.48,68.48,11699.0,68.81,68.85,68.48,68.48,11699.0
2017-01-17 10:20:00,68.51,68.56,68.39,68.4,9617.0,68.51,68.56,68.39,68.4,9617.0
2017-01-17 10:25:00,68.42,68.43,68.27,68.37,12288.0,68.42,68.43,68.27,68.37,12288.0
2017-01-17 10:30:00,68.4,68.63,68.36,68.62,15682.0,68.4,68.63,68.36,68.62,15682.0
2017-01-17 10:35:00,68.59,68.65,68.55,68.64,7050.0,68.59,68.65,68.55,68.64,7050.0
2017-01-17 10:40:00,68.61,68.78,68.61,68.76,7208.0,68.61,68.78,68.61,68.76,7208.0
2017-01-17 10:45:00,68.79,68.83,68.61,68.61,7089.0,68.79,68.83,68.61,68.61,7089.0
2017-01-17 10:50:00,68.62,68.85,68.62,68.85,10932.0,68.62,68.85,68.62,68.85,10932.0
2017-01-17 10:55:00,68.85,68.9,68.8,68.9,8853.0,68.85,68.9,68.8,68.9,8853.0
2017-01-17 11:00:00,68.9,68.98,68.82,68.95,18909.0,68.9,68.98,68.82,68.95,18909.0
2017-01-17 11:05:00,68.97,69.02,68.87,68.97,20892.0,68.97,69.02,68.87,68.97,20892.0
2017-01-17 11:10:00,68.96,68.97,68.89,68.91,7376.0,68.96,68.97,68.89,68.91,7376.0
2017-01-17 11:15:00,68.91,68.95,68.89,68.91,16658.0,68.91,68.95,68.89,68.91,16658.0
2017-01-17 11:20:00,68.92,68.97,68.9,68.91,9200.0,68.92,68.97,68.9,68.91,9200.0
2017-01-17 11:25:00,68.9,69.01,68.9,68.95,17303.0,68.9,69.01,68.9,68.95,17303.0
2017-01-17 11:30:00,68.97,68.98,68.88,68.94,20360.0,68.97,68.98,68.88,68.94,20360.0
2017-01-17 11:35:00,68.96,69.02,68.93,68.96,7400.0,68.96,69.02,68.93,68.96,7400.0
2017-01-17 11:40:00,68.97,69.02,68.96,68.96,4281.0,68.97,69.02,68.96,68.96,4281.0
2017-01-17 11:45:00,68.95,69.02,68.9,68.95,7075.0,68.95,69.02,68.9,68.95,7075.0
2017-01-17 11:50:00,69.0,69.01,68.98,68.98,1439.0,69.0,69.01,68.98,68.98,1439.0
2017-01-17 11:55:00,69.0,69.05,68.96,68.98,17884.0,69.0,69.05,68.96,68.98,17884.0
2017-01-17 12:00:00,68.97,69.05,68.96,69.02,5100.0,68.97,69.05,68.96,69.02,5100.0
2017-01-17 12:05:00,69.05,69.05,68.99,69.0,11479.0,69.05,69.05,68.99,69.0,11479.0
2017-01-17 12:10:00,69.01,69.02,68.96,68.98,5144.0,69.01,69.02,68.96,68.98,5144.0
2017-01-17 12:15:00,69.01,69.03,68.99,69.01,4843.0,69.01,69.03,68.99,69.01,4843.0
2017-01-17 12:20:00,69.01,69.04,69.0,69.04,4400.0,69.01,69.04,69.0,69.04,4400.0
2017-01-17 12:25:00,69.04,69.19,69.03,69.19,15641.0,69.04,69.19,69.03,69.19,15641.0
2017-01-17 12:30:00,69.2,69.22,69.16,69.18,11834.0,69.2,69.22,69.16,69.18,11834.0
2017-01-17 12:35:00,69.17,69.17,69.0,69.0,7934.0,69.17,69.17,69.0,69.0,7934.0
2017-01-17 12:40:00,69.0,69.04,68.97,69.0,3850.0,69.0,69.04,68.97,69.0,3850.0
2017-01-17 12:45:00,68.97,69.03,68.97,69.03,9899.0,68.97,69.03,68.97,69.03,9899.0
2017-01-17 12:50:00,69.01,69.01,68.96,68.96,3800.0,69.01,69.01,68.96,68.96,3800.0
2017-01-17 12:55:00,68.98,68.99,68.9,68.9,9959.0,68.98,68.99,68.9,68.9,9959.0
2017-01-17 13:00:00,68.94,68.97,68.92,68.94,6489.0,68.94,68.97,68.92,68.94,6489.0
2017-01-17 13:05:00,68.96,68.96,68.89,68.95,7914.0,68.96,68.96,68.89,68.95,7914.0
2017-01-17 13:10:00,68.95,68.97,68.92,68.95,1400.0,68.95,68.97,68.92,68.95,1400.0
2017-01-17 13:15:00,68.97,68.98,68.96,68.97,2900.0,68.97,68.98,68.96,68.97,2900.0
2017-01-17 13:20:00,68.99,68.99,68.95,68.97,4700.0,68.99,68.99,68.95,68.97,4700.0
2017-01-17 13:25:00,68.96,68.98,68.9,68.94,7600.0,68.96,68.98,68.9,68.94,7600.0
2017-01-17 13:30:00,68.93,69.0,68.92,68.99,4412.0,68.93,69.0,68.92,68.99,4412.0
2017-01-17 13:35:00,68.99,69.05,68.94,68.98,18715.0,68.99,69.05,68.94,68.98,18715.0
2017-01-17 13:40:00,69.02,69.09,68.96,68.98,13084.0,69.02,69.09,68.96,68.98,13084.0
2017-01-17 13:45:00,68.99,69.0,68.95,68.96,7877.0,68.99,69.0,68.95,68.96,7877.0
2017-01-17 13:50:00,68.93,68.95,68.88,68.88,5662.0,68.93,68.95,68.88,68.88,5662.0
2017-01-17 13:55:00,68.9,68.91,68.77,68.78,6326.0,68.9,68.91,68.77,68.78,6326.0
2017-01-17 14:00:00,68.81,68.82,68.78,68.79,3600.0,68.81,68.82,68.78,68.79,3600.0
2017-01-17 14:05:00,68.78,68.83,68.76,68.83,3634.0,68.78,68.83,68.76,68.83,3634.0
2017-01-17 14:10:00,68.85,68.89,68.81,68.89,5589.0,68.85,68.89,68.81,68.89,5589.0
2017-01-17 14:15:00,68.86,68.87,68.79,68.82,21500.0,68.86,68.87,68.79,68.82,21500.0
2017-01-17 14:20:00,68.79,68.81,68.62,68.64,13560.0,68.79,68.81,68.62,68.64,13560.0
2017-01-17 14:25:00,68.63,68.63,68.56,68.56,8313.0,68.63,68.63,68.56,68.56,8313.0
2017-01-17 14:30:00,68.57,68.58,68.51,68.54,13870.0,68.57,68.58,68.51,68.54,13870.0
2017-01-17 14:35:00,68.54,68.56,68.46,68.46,8588.0,68.54,68.56,68.46,68.46,8588.0
2017-01-17 14:40:00,68.49,68.57,68.45,68.54,22852.0,68.49,68.57,68.45,68.54,22852.0
2017-01-17 14:45:00,68.56,68.56,68.5,68.53,12419.0,68.56,68.56,68.5,68.53,12419.0
2017-01-17 14:50:00,68.53,68.56,68.51,68.55,6482.0,68.53,68.56,68.51,68.55,6482.0
2017-01-17 14:55:00,68.55,68.58,68.52,68.56,5757.0,68.55,68.58,68.52,68.56,5757.0
2017-01-17 15:00:00,68.57,68.58,68.49,68.49,10923.0,68.57,68.58,68.49,68.49,10923.0
2017-01-17 15:05:00,68.49,68.51,68.46,68.48,9016.0,68.49,68.51,68.46,68.48,9016.0
2017-01-17 15:10:00,68.49,68.57,68.46,68.57,8226.0,68.49,68.57,68.46,68.57,8226.0
2017-01-17 15:15:00,68.57,68.62,68.52,68.59,10238.0,68.57,68.62,68.52,68.59,10238.0
2017-01-17 15:20:00,68.59,68.59,68.53,68.56,4600.0,68.59,68.59,68.53,68.56,4600.0
2017-01-17 15:25:00,68.56,68.58,68.52,68.52,5800.0,68.56,68.58,68.52,68.52,5800.0
2017-01-17 15:30:00,68.51,68.59,68.51,68.59,11830.0,68.51,68.59,68.51,68.59,11830.0
2017-01-17 15:35:00,68.61,68.7,68.57,68.7,29770.0,68.61,68.7,68.57,68.7,29770.0
2017-01-17 15:40:00,68.69,68.74,68.66,68.74,12899.0,68.69,68.74,68.66,68.74,12899.0
2017-01-17 15:45:00,68.73,68.83,68.73,68.77,32489.0,68.73,68.83,68.73,68.77,32489.0
2017-01-17 15:50:00,68.77,68.81,68.72,68.81,32887.0,68.77,68.81,68.72,68.81,32887.0
2017-01-17 15:55:00,68.81,68.82,68.67,68.79,61802.0,68.81,68.82,68.67,68.79,61802.0
2017-01-18 09:30:00,69.12,69.12,68.71,68.71,9374.0,69.12,69.12,68.71,68.71,9374.0
2017-01-18 09:35:00,68.47,68.76,68.17,68.45,32823.0,68.47,68.76,68.17,68.45,32823.0
2017-01-18 09:40:00,68.47,68.73,68.26,68.26,25594.0,68.47,68.73,68.26,68.26,25594.0
2017-01-18 09:45:00,68.2,68.26,67.91,68.05,13782.0,68.2,68.26,67.91,68.05,13782.0
2017-01-18 09:50:00,68.01,68.16,67.92,68.05,9937.0,68.01,68.16,67.92,68.05,9937.0
2017-01-18 09:55:00,68.03,68.22,68.0,68.22,3770.0,68.03,68.22,68.0,68.22,3770.0
2017-01-18 10:00:00,68.23,68.4,68.19,68.4,7279.0,68.23,68.4,68.19,68.4,7279.0
2017-01-18 10:05:00,68.39,68.53,68.39,68.53,12546.0,68.39,68.53,68.39,68.53,12546.0
2017-01-18 10:10:00,68.51,68.62,68.45,68.56,8800.0,68.51,68.62,68.45,68.56,8800.0
2017-01-18 10:15:00,68.57,68.75,68.54,68.7,9545.0,68.57,68.75,68.54,68.7,9545.0
2017-01-18 10:20:00,68.69,68.9,68.68,68.76,31506.0,68.69,68.9,68.68,68.76,31506.0
2017-01-18 10:25:00,68.76,68.76,68.59,68.61,4257.0,68.76,68.76,68.59,68.61,4257.0
2017-01-18 10:30:00,68.56,68.71,68.51,68.59,7950.0,68.56,68.71,68.51,68.59,7950.0
2017-01-18 10:35:00,68.61,68.63,68.55,68.6,11194.0,68.61,68.63,68.55,68.6,11194.0
2017-01-18 10:40:00,68.59,68.64,68.54,68.57,4763.0,68.59,68.64,68.54,68.57,4763.0
2017-01-18 10:45:00,68.58,68.65,68.55,68.65,2134.0,68.58,68.65,68.55,68.65,2134.0
2017-01-18 10:50:00,68.67,68.67,68.52,68.54,6819.0,68.67,68.67,68.52,68.54,6819.0
2017-01-18 10:55:00,68.52,68.55,68.51,68.51,4150.0,68.52,68.55,68.51,68.51,4150.0
2017-01-18 11:00:00,68.53,68.61,68.48,68.61,3300.0,68.53,68.61,68.48,68.61,3300.0
2017-01-18 11:05:00,68.61,68.65,68.58,68.63,13578.0,68.61,68.65,68.58,68.63,13578.0
2017-01-18 11:10:00,68.63,68.68,68.58,68.63,10750.0,68.63,68.68,68.58,68.63,10750.0
2017-01-18 11:15:00,68.62,68.69,68.59,68.62,8413.0,68.62,68.69,68.59,68.62,8413.0
2017-01-18 11:20:00,68.63,68.67,68.62,68.64,7049.0,68.63,68.67,68.62,68.64,7049.0
2017-01-18 11:25:00,68.67,68.79,68.67,68.79,11013.0,68.67,68.79,68.67,68.79,11013.0
2017-01-18 11:30:00,68.76,68.9,68.76,68.87,2800.0,68.76,68.9,68.76,68.87,2800.0
2017-01-18 11:35:00,68.85,68.92,68.85,68.91,6338.0,68.85,68.92,68.85,68.91,6338.0
2017-01-18 11:40:00,68.89,69.06,68.89,69.0,12455.0,68.89,69.06,68.89,69.0,12455.0
2017-01-18 11:45:00,68.99,69.08,68.98,69.0,4808.0,68.99,69.08,68.98,69.0,4808.0
2017-01-18 11:50:00,69.0,69.04,68.97,69.01,1875.0,69.0,69.04,68.97,69.01,1875.0
2017-01-18 11:55:00,69.02,69.11,68.87,68.97,8519.0,69.02,69.11,68.87,68.97,8519.0
2017-01-18 12:00:00,68.93,68.99,68.93,68.99,600.0,68.93,68.99,68.93,68.99,600.0
2017-01-18 12:05:00,68.98,68.99,68.95,68.97,1500.0,68.98,68.99,68.95,68.97,1500.0
2017-01-18 12:10:00,69.01,69.08,69.0,69.0,6461.0,69.01,69.08,69.0,69.0,6461.0
2017-01-18 12:15:00,68.96,68.97,68.89,68.89,2045.0,68.96,68.97,68.89,68.89,2045.0
2017-01-18 12:20:00,68.84,68.84,68.76,68.77,5328.0,68.84,68.84,68.76,68.77,5328.0
2017-01-18 12:25:00,68.72,68.72,68.66,68.67,2200.0,68.72,68.72,68.66,68.67,2200.0
2017-01-18 12:30:00,68.67,68.7,68.64,68.64,1548.0,68.67,68.7,68.64,68.64,1548.0
2017-01-18 12:35:00,68.65,68.7,68.65,68.67,3700.0,68.65,68.7,68.65,68.67,3700.0
2017-01-18 12:40:00,68.67,68.68,68.64,68.66,3800.0,68.67,68.68,68.64,68.66,3800.0
2017-01-18 12:45:00,68.66,68.74,68.66,68.74,6650.0,68.66,68.74,68.66,68.74,6650.0
2017-01-18 12:50:00,68.72,68.75,68.54,68.59,26710.0,68.72,68.75,68.54,68.59,26710.0
2017-01-18 12:55:00,68.59,68.59,68.52,68.57,1500.0,68.59,68.59,68.52,68.57,1500.0
2017-01-18 13:00:00,68.58,68.63,68.58,68.59,1500.0,68.58,68.63,68.58,68.59,1500.0
2017-01-18 13:05:00,68.58,68.58,68.46,68.52,4800.0,68.58,68.58,68.46,68.52,4800.0
2017-01-18 13:10:00,68.54,68.54,68.44,68.47,1001.0,68.54,68.54,68.44,68.47,1001.0
2017-01-18 13:15:00,68.47,68.5,68.43,68.5,3824.0,68.47,68.5,68.43,68.5,3824.0
2017-01-18 13:20:00,68.47,68.47,68.38,68.4,4100.0,68.47,68.47,68.38,68.4,4100.0
2017-01-18 13:25:00,68.38,68.39,68.3,68.33,2900.0,68.38,68.39,68.3,68.33,2900.0
2017-01-18 13:30:00,68.38,68.39,68.31,68.31,1800.0,68.38,68.39,68.31,68.31,1800.0
2017-01-18 13:35:00,68.34,68.42,68.32,68.38,3649.0,68.34,68.42,68.32,68.38,3649.0
2017-01-18 13:40:00,68.43,68.43,68.34,68.35,1232.0,68.43,68.43,68.34,68.35,1232.0
2017-01-18 13:45:00,68.32,68.33,68.27,68.3,3600.0,68.32,68.33,68.27,68.3,3600.0
2017-01-18 13:50:00,68.28,68.29,68.22,68.26,5161.0,68.28,68.29,68.22,68.26,5161.0
2017-01-18 13:55:00,68.28,68.31,68.22,68.26,6600.0,68.28,68.31,68.22,68.26,6600.0
2017-01-18 14:00:00,68.27,68.29,68.19,68.2,5161.0,68.27,68.29,68.19,68.2,5161.0
2017-01-18 14:05:00,68.2,68.21,68.15,68.2,14938.0,68.2,68.21,68.15,68.2,14938.0
2017-01-18 14:10:00,68.2,68.24,68.16,68.21,9443.0,68.2,68.24,68.16,68.21,9443.0
2017-01-18 14:15:00,68.22,68.29,68.22,68.29,4139.0,68.22,68.29,68.22,68.29,4139.0
2017-01-18 14:20:00,68.28,68.3,68.25,68.29,9652.0,68.28,68.3,68.25,68.29,9652.0
2017-01-18 14:25:00,68.29,68.3,68.26,68.28,13617.0,68.29,68.3,68.26,68.28,13617.0
2017-01-18 14:30:00,68.28,68.29,68.24,68.24,4543.0,68.28,68.29,68.24,68.24,4543.0
2017-01-18 14:35:00,68.22,68.23,68.15,68.15,8924.0,68.22,68.23,68.15,68.15,8924.0
2017-01-18 14:40:00,68.14,68.17,68.12,68.12,6525.0,68.14,68.17,68.12,68.12,6525.0
2017-01-18 14:45:00,68.11,68.15,68.09,68.13,8902.0,68.11,68.15,68.09,68.13,8902.0
2017-01-18 14:50:00,68.13,68.17,68.12,68.13,6073.0,68.13,68.17,68.12,68.13,6073.0
2017-01-18 14:55:00,68.12,68.19,68.07,68.19,8377.0,68.12,68.19,68.07,68.19,8377.0
2017-01-18 15:00:00,68.19,68.27,68.19,68.25,7300.0,68.19,68.27,68.19,68.25,7300.0
2017-01-18 15:05:00,68.25,68.27,68.23,68.23,4001.0,68.25,68.27,68.23,68.23,4001.0
2017-01-18 15:10:00,68.24,68.28,68.22,68.26,2800.0,68.24,68.28,68.22,68.26,2800.0
2017-01-18 15:15:00,68.24,68.34,68.24,68.33,3000.0,68.24,68.34,68.24,68.33,3000.0
2017-01-18 15:20:00,68.3,68.33,68.28,68.3,3506.0,68.3,68.33,68.28,68.3,3506.0
2017-01-18 15:25:00,68.31,68.31,68.27,68.29,4812.0,68.31,68.31,68.27,68.29,4812.0
2017-01-18 15:30:00,68.3,68.33,68.25,68.31,9600.0,68.3,68.33,68.25,68.31,9600.0
2017-01-18 15:35:00,68.29,68.39,68.29,68.39,6861.0,68.29,68.39,68.29,68.39,6861.0
2017-01-18 15:40:00,68.4,68.43,68.38,68.41,14182.0,68.4,68.43,68.38,68.41,14182.0
2017-01-18 15:45:00,68.42,68.47,68.41,68.44,8864.0,68.42,68.47,68.41,68.44,8864.0
2017-01-18 15:50:00,68.44,68.47,68.4,68.42,11210.0,68.44,68.47,68.4,68.42,11210.0
2017-01-18 15:55:00,68.42,68.52,68.42,68.51,16934.0,68.42,68.52,68.42,68.51,16934.0
2017-01-19 09:30:00,67.92,68.18,67.69,67.84,28475.0,67.92,68.18,67.69,67.84,28475.0
2017-01-19 09:35:00,67.88,67.88,67.54,67.56,33122.0,67.88,67.88,67.54,67.56,33122.0
2017-01-19 09:40:00,67.56,67.83,67.53,67.81,17624.0,67.56,67.83,67.53,67.81,17624.0
2017-01-19 09:45:00,67.82,67.86,67.4,67.53,57930.0,67.82,67.86,67.4,67.53,57930.0
2017-01-19 09:50:00,67.51,67.59,67.49,67.49,44961.0,67.51,67.59,67.49,67.49,44961.0
2017-01-19 09:55:00,67.5,67.73,67.49,67.71,25709.0,67.5,67.73,67.49,67.71,25709.0
2017-01-19 10:00:00,67.66,67.92,67.66,67.9,29474.0,67.66,67.92,67.66,67.9,29474.0
2017-01-19 10:05:00,67.89,68.18,67.88,68.12,17712.0,67.89,68.18,67.88,68.12,17712.0
2017-01-19 10:10:00,68.12,68.15,67.97,67.97,3412.0,68.12,68.15,67.97,67.97,3412.0
2017-01-19 10:15:00,67.97,67.97,67.79,67.89,7784.0,67.97,67.97,67.79,67.89,7784.0
2017-01-19 10:20:00,67.89,67.89,67.81,67.86,6046.0,67.89,67.89,67.81,67.86,6046.0
2017-01-19 10:25:00,67.89,67.95,67.79,67.82,4100.0,67.89,67.95,67.79,67.82,4100.0
2017-01-19 10:30:00,67.8,67.93,67.77,67.88,7450.0,67.8,67.93,67.77,67.88,7450.0
2017-01-19 10:35:00,67.89,67.95,67.87,67.89,5270.0,67.89,67.95,67.87,67.89,5270.0
2017-01-19 10:40:00,67.92,68.01,67.9,68.0,6300.0,67.92,68.01,67.9,68.0,6300.0
2017-01-19 10:45:00,67.99,68.0,67.86,67.86,3100.0,67.99,68.0,67.86,67.86,3100.0
2017-01-19 10:50:00,67.83,67.84,67.74,67.74,6961.0,67.83,67.84,67.74,67.74,6961.0
2017-01-19 10:55:00,67.73,67.73,67.6,67.6,3765.0,67.73,67.73,67.6,67.6,3765.0
2017-01-19 11:00:00,67.6,67.64,67.48,67.49,30294.0,67.6,67.64,67.48,67.49,30294.0
2017-01-19 11:05:00,67.46,67.52,67.46,67.48,7651.0,67.46,67.52,67.46,67.48,7651.0
2017-01-19 11:10:00,67.48,67.6,67.47,67.59,5370.0,67.48,67.6,67.47,67.59,5370.0
2017-01-19 11:15:00,67.58,67.69,67.57,67.69,6275.0,67.58,67.69,67.57,67.69,6275.0
2017-01-19 11:20:00,67.72,67.74,67.66,67.72,17631.0,67.72,67.74,67.66,67.72,17631.0
2017-01-19 11:25:00,67.73,67.75,67.71,67.72,4348.0,67.73,67.75,67.71,67.72,4348.0
2017-01-19 11:30:00,67.72,67.76,67.56,67.6,13936.0,67.72,67.76,67.56,67.6,13936.0
2017-01-19 11:35:00,67.59,67.7,67.59,67.7,4737.0,67.59,67.7,67.59,67.7,4737.0
2017-01-19 11:40:00,67.7,67.78,67.69,67.77,4250.0,67.7,67.78,67.69,67.77,4250.0
2017-01-19 11:45:00,67.79,67.81,67.76,67.8,8240.0,67.79,67.81,67.76,67.8,8240.0
2017-01-19 11:50:00,67.8,67.86,67.8,67.83,5300.0,67.8,67.86,67.8,67.83,5300.0
2017-01-19 11:55:00,67.85,67.85,67.77,67.8,5865.0,67.85,67.85,67.77,67.8,5865.0
2017-01-19 12:00:00,67.8,67.82,67.73,67.82,6900.0,67.8,67.82,67.73,67.82,6900.0
2017-01-19 12:05:00,67.82,67.86,67.79,67.84,5750.0,67.82,67.86,67.79,67.84,5750.0
2017-01-19 12:10:00,67.88,67.9,67.85,67.9,3980.0,67.88,67.9,67.85,67.9,3980.0
2017-01-19 12:15:00,67.89,67.89,67.84,67.84,3128.0,67.89,67.89,67.84,67.84,3128.0
2017-01-19 12:20:00,67.85,67.88,67.76,67.77,11822.0,67.85,67.88,67.76,67.77,11822.0
2017-01-19 12:25:00,67.79,67.81,67.77,67.8,5234.0,67.79,67.81,67.77,67.8,5234.0
2017-01-19 12:30:00,67.79,67.81,67.77,67.8,7000.0,67.79,67.81,67.77,67.8,7000.0
2017-01-19 12:35:00,67.79,67.79,67.71,67.74,4300.0,67.79,67.79,67.71,67.74,4300.0
2017-01-19 12:40:00,67.71,67.8,67.71,67.74,4100.0,67.71,67.8,67.71,67.74,4100.0
2017-01-19 12:45:00,67.73,67.74,67.67,67.68,5700.0,67.73,67.74,67.67,67.68,5700.0
2017-01-19 12:50:00,67.7,67.72,67.66,67.71,1785.0,67.7,67.72,67.66,67.71,1785.0
2017-01-19 12:55:00,67.71,67.8,67.71,67.8,3100.0,67.71,67.8,67.71,67.8,3100.0
2017-01-19 13:00:00,67.79,67.83,67.75,67.82,4117.0,67.79,67.83,67.75,67.82,4117.0
2017-01-19 13:05:00,67.83,67.83,67.81,67.81,3707.0,67.83,67.83,67.81,67.81,3707.0
2017-01-19 13:10:00,67.83,67.84,67.71,67.71,4526.0,67.83,67.84,67.71,67.71,4526.0
2017-01-19 13:15:00,67.7,67.7,67.58,67.58,6291.0,67.7,67.7,67.58,67.58,6291.0
2017-01-19 13:20:00,67.56,67.57,67.48,67.48,10906.0,67.56,67.57,67.48,67.48,10906.0
2017-01-19 13:25:00,67.5,67.5,67.42,67.46,8100.0,67.5,67.5,67.42,67.46,8100.0
2017-01-19 13:30:00,67.47,67.5,67.42,67.45,19037.0,67.47,67.5,67.42,67.45,19037.0
2017-01-19 13:35:00,67.44,67.44,67.28,67.32,37652.0,67.44,67.44,67.28,67.32,37652.0
2017-01-19 13:40:00,67.33,67.34,67.28,67.28,4366.0,67.33,67.34,67.28,67.28,4366.0
2017-01-19 13:45:00,67.28,67.29,67.22,67.23,12384.0,67.28,67.29,67.22,67.23,12384.0
2017-01-19 13:50:00,67.23,67.24,67.12,67.14,11699.0,67.23,67.24,67.12,67.14,11699.0
2017-01-19 13:55:00,67.12,67.14,67.11,67.11,3822.0,67.12,67.14,67.11,67.11,3822.0
2017-01-19 14:00:00,67.11,67.12,67.08,67.1,11504.0,67.11,67.12,67.08,67.1,11504.0
2017-01-19 14:05:00,67.1,67.12,66.9,66.9,21639.0,67.1,67.12,66.9,66.9,21639.0
2017-01-19 14:10:00,66.91,66.92,66.75,66.76,28758.0,66.91,66.92,66.75,66.76,28758.0
2017-01-19 14:15:00,66.76,66.79,66.64,66.66,24761.0,66.76,66.79,66.64,66.66,24761.0
2017-01-19 14:20:00,66.66,66.82,66.65,66.77,34128.0,66.66,66.82,66.65,66.77,34128.0
2017-01-19 14:25:00,66.76,66.78,66.72,66.76,16620.0,66.76,66.78,66.72,66.76,16620.0
2017-01-19 14:30:00,66.73,66.91,66.73,66.9,8169.0,66.73,66.91,66.73,66.9,8169.0
2017-01-19 14:35:00,66.88,66.88,66.83,66.86,17970.0,66.88,66.88,66.83,66.86,17970.0
2017-01-19 14:40:00,66.84,66.88,66.77,66.87,6347.0,66.84,66.88,66.77,66.87,6347.0
2017-01-19 14:45:00,66.87,66.9,66.84,66.87,10592.0,66.87,66.9,66.84,66.87,10592.0
2017-01-19 14:50:00,66.89,66.96,66.88,66.96,16000.0,66.89,66.96,66.88,66.96,16000.0
2017-01-19 14:55:00,66.94,67.03,66.94,67.0,16200.0,66.94,67.03,66.94,67.0,16200.0
2017-01-19 15:00:00,67.01,67.04,66.99,67.0,7226.0,67.01,67.04,66.99,67.0,7226.0
2017-01-19 15:05:00,67.02,67.04,66.95,66.98,15774.0,67.02,67.04,66.95,66.98,15774.0
2017-01-19 15:10:00,66.98,67.0,66.97,66.98,6750.0,66.98,67.0,66.97,66.98,6750.0
2017-01-19 15:15:00,66.99,67.01,66.93,66.96,11249.0,66.99,67.01,66.93,66.96,11249.0
2017-01-19 15:20:00,66.96,66.99,66.94,66.97,10045.0,66.96,66.99,66.94,66.97,10045.0
2017-01-19 15:25:00,66.98,67.05,66.97,67.04,13028.0,66.98,67.05,66.97,67.04,13028.0
2017-01-19 15:30:00,67.04,67.11,67.04,67.09,18391.0,67.04,67.11,67.04,67.09,18391.0
2017-01-19 15:35:00,67.09,67.1,67.03,67.05,18481.0,67.09,67.1,67.03,67.05,18481.0
2017-01-19 15:40:00,67.05,67.05,66.94,66.94,19071.0,67.05,67.05,66.94,66.94,19071.0
2017-01-19 15:45:00,66.94,67.08,66.94,67.06,49456.0,66.94,67.08,66.94,67.06,49456.0
2017-01-19 15:50:00,67.07,67.12,67.04,67.05,51555.0,67.07,67.12,67.04,67.05,51555.0
2017-01-19 15:55:00,67.05,67.07,66.92,66.98,84865.0,67.05,67.07,66.92,66.98,84865.0
2017-01-20 09:30:00,67.31,67.58,67.08,67.49,19777.0,67.31,67.58,67.08,67.49,19777.0
2017-01-20 09:35:00,67.55,67.8,67.47,67.62,10894.0,67.55,67.8,67.47,67.62,10894.0
2017-01-20 09:40:00,67.53,67.66,67.32,67.39,15897.0,67.53,67.66,67.32,67.39,15897.0
2017-01-20 09:45:00,67.38,67.47,67.14,67.16,8144.0,67.38,67.47,67.14,67.16,8144.0
2017-01-20 09:50:00,67.25,67.34,67.14,67.23,6716.0,67.25,67.34,67.14,67.23,6716.0
2017-01-20 09:55:00,67.25,67.37,67.08,67.21,12569.0,67.25,67.37,67.08,67.21,12569.0
2017-01-20 10:00:00,67.2,67.26,67.1,67.22,15907.0,67.2,67.26,67.1,67.22,15907.0
2017-01-20 10:05:00,67.22,67.41,67.21,67.41,87595.0,67.22,67.41,67.21,67.41,87595.0
2017-01-20 10:10:00,67.41,67.52,67.26,67.27,21095.0,67.41,67.52,67.26,67.27,21095.0
2017-01-20 10:15:00,67.28,67.4,67.28,67.37,7816.0,67.28,67.4,67.28,67.37,7816.0
2017-01-20 10:20:00,67.37,67.43,67.3,67.33,14325.0,67.37,67.43,67.3,67.33,14325.0
2017-01-20 10:25:00,67.29,67.35,67.26,67.35,5900.0,67.29,67.35,67.26,67.35,5900.0
2017-01-20 10:30:00,67.36,67.43,67.35,67.4,13395.0,67.36,67.43,67.35,67.4,13395.0
2017-01-20 10:35:00,67.4,67.43,67.32,67.34,10474.0,67.4,67.43,67.32,67.34,10474.0
2017-01-20 10:40:00,67.33,67.44,67.31,67.43,5477.0,67.33,67.44,67.31,67.43,5477.0
2017-01-20 10:45:00,67.41,67.46,67.35,67.42,5291.0,67.41,67.46,67.35,67.42,5291.0
2017-01-20 10:50:00,67.4,67.51,67.38,67.47,6255.0,67.4,67.51,67.38,67.47,6255.0
2017-01-20 10:55:00,67.46,67.5,67.4,67.44,20300.0,67.46,67.5,67.4,67.44,20300.0
2017-01-20 11:00:00,67.46,67.47,67.42,67.44,12250.0,67.46,67.47,67.42,67.44,12250.0
2017-01-20 11:05:00,67.45,67.51,67.44,67.51,7895.0,67.45,67.51,67.44,67.51,7895.0
2017-01-20 11:10:00,67.52,67.54,67.46,67.53,4863.0,67.52,67.54,67.46,67.53,4863.0
2017-01-20 11:15:00,67.55,67.58,67.51,67.58,12627.0,67.55,67.58,67.51,67.58,12627.0
2017-01-20 11:20:00,67.55,67.6,67.51,67.52,8010.0,67.55,67.6,67.51,67.52,8010.0
2017-01-20 11:25:00,67.52,67.53,67.46,67.47,12420.0,67.52,67.53,67.46,67.47,12420.0
2017-01-20 11:30:00,67.49,67.52,67.44,67.44,8625.0,67.49,67.52,67.44,67.44,8625.0
2017-01-20 11:35:00,67.45,67.48,67.43,67.43,6200.0,67.45,67.48,67.43,67.43,6200.0
2017-01-20 11:40:00,67.44,67.45,67.36,67.41,6600.0,67.44,67.45,67.36,67.41,6600.0
2017-01-20 11:45:00,67.41,67.41,67.37,67.38,2583.0,67.41,67.41,67.37,67.38,2583.0
2017-01-20 11:50:00,67.39,67.41,67.37,67.39,4106.0,67.39,67.41,67.37,67.39,4106.0
2017-01-20 11:55:00,67.37,67.44,67.35,67.39,6000.0,67.37,67.44,67.35,67.39,6000.0
2017-01-20 12:00:00,67.39,67.46,67.37,67.4,4600.0,67.39,67.46,67.37,67.4,4600.0
2017-01-20 12:05:00,67.38,67.38,67.22,67.31,7067.0,67.38,67.38,67.22,67.31,7067.0
2017-01-20 12:10:00,67.28,67.33,67.27,67.3,3800.0,67.28,67.33,67.27,67.3,3800.0
2017-01-20 12:15:00,67.28,67.45,67.27,67.45,2600.0,67.28,67.45,67.27,67.45,2600.0
2017-01-20 12:20:00,67.49,67.49,67.42,67.44,6149.0,67.49,67.49,67.42,67.44,6149.0
2017-01-20 12:25:00,67.45,67.45,67.28,67.28,3350.0,67.45,67.45,67.28,67.28,3350.0
2017-01-20 12:30:00,67.37,67.37,67.18,67.22,9132.0,67.37,67.37,67.18,67.22,9132.0
2017-01-20 12:35:00,67.19,67.28,67.15,67.23,10450.0,67.19,67.28,67.15,67.23,10450.0
2017-01-20 12:40:00,67.23,67.26,67.16,67.16,4753.0,67.23,67.26,67.16,67.16,4753.0
2017-01-20 12:45:00,67.22,67.22,67.17,67.19,2552.0,67.22,67.22,67.17,67.19,2552.0
2017-01-20 12:50:00,67.17,67.22,67.15,67.17,3000.0,67.17,67.22,67.15,67.17,3000.0
2017-01-20 12:55:00,67.19,67.24,67.17,67.18,3878.0,67.19,67.24,67.17,67.18,3878.0
2017-01-20 13:00:00,67.2,67.25,67.18,67.24,7010.0,67.2,67.25,67.18,67.24,7010.0
2017-01-20 13:05:00,67.23,67.23,67.16,67.19,5489.0,67.23,67.23,67.16,67.19,5489.0
2017-01-20 13:10:00,67.18,67.21,67.11,67.2,18100.0,67.18,67.21,67.11,67.2,18100.0
2017-01-20 13:15:00,67.21,67.22,67.17,67.21,3285.0,67.21,67.22,67.17,67.21,3285.0
2017-01-20 13:20:00,67.22,67.27,67.21,67.23,5464.0,67.22,67.27,67.21,67.23,5464.0
2017-01-20 13:25:00,67.23,67.26,67.15,67.26,23601.0,67.23,67.26,67.15,67.26,23601.0
2017-01-20 13:30:00,67.28,67.28,67.22,67.25,9750.0,67.28,67.28,67.22,67.25,9750.0
2017-01-20 13:35:00,67.24,67.24,67.17,67.17,4900.0,67.24,67.24,67.17,67.17,4900.0
2017-01-20 13:40:00,67.2,67.29,67.2,67.27,20551.0,67.2,67.29,67.2,67.27,20551.0
2017-01-20 13:45:00,67.27,67.4,67.27,67.38,14470.0,67.27,67.4,67.27,67.38,14470.0
2017-01-20 13:50:00,67.38,67.39,67.28,67.28,9757.0,67.38,67.39,67.28,67.28,9757.0
2017-01-20 13:55:00,67.27,67.32,67.25,67.29,5100.0,67.27,67.32,67.25,67.29,5100.0
2017-01-20 14:00:00,67.28,67.33,67.27,67.29,9600.0,67.28,67.33,67.27,67.29,9600.0
2017-01-20 14:05:00,67.29,67.33,67.27,67.27,7859.0,67.29,67.33,67.27,67.27,7859.0
2017-01-20 14:10:00,67.29,67.35,67.28,67.31,4422.0,67.29,67.35,67.28,67.31,4422.0
2017-01-20 14:15:00,67.31,67.31,67.21,67.22,4702.0,67.31,67.31,67.21,67.22,4702.0
2017-01-20 14:20:00,67.22,67.22,67.11,67.13,20474.0,67.22,67.22,67.11,67.13,20474.0
2017-01-20 14:25:00,67.13,67.21,67.09,67.17,25644.0,67.13,67.21,67.09,67.17,25644.0
2017-01-20 14:30:00,67.16,67.16,67.11,67.13,8251.0,67.16,67.16,67.11,67.13,8251.0
2017-01-20 14:35:00,67.15,67.23,67.14,67.2,7200.0,67.15,67.23,67.14,67.2,7200.0
2017-01-20 14:40:00,67.19,67.25,67.15,67.24,7763.0,67.19,67.25,67.15,67.24,7763.0
2017-01-20 14:45:00,67.23,67.23,67.21,67.22,1925.0,67.23,67.23,67.21,67.22,1925.0
2017-01-20 14:50:00,67.21,67.22,67.13,67.13,8015.0,67.21,67.22,67.13,67.13,8015.0
2017-01-20 14:55:00,67.14,67.18,67.13,67.13,7336.0,67.14,67.18,67.13,67.13,7336.0
2017-01-20 15:00:00,67.13,67.17,67.11,67.17,12517.0,67.13,67.17,67.11,67.17,12517.0
2017-01-20 15:05:00,67.18,67.28,67.15,67.28,10795.0,67.18,67.28,67.15,67.28,10795.0
2017-01-20 15:10:00,67.28,67.35,67.28,67.31,9851.0,67.28,67.35,67.28,67.31,9851.0
2017-01-20 15:15:00,67.31,67.33,67.22,67.23,12219.0,67.31,67.33,67.22,67.23,12219.0
2017-01-20 15:20:00,67.21,67.22,67.11,67.12,8900.0,67.21,67.22,67.11,67.12,8900.0
2017-01-20 15:25:00,67.11,67.13,67.08,67.08,11745.0,67.11,67.13,67.08,67.08,11745.0
2017-01-20 15:30:00,67.08,67.08,67.02,67.07,15092.0,67.08,67.08,67.02,67.07,15092.0
2017-01-20 15:35:00,67.07,67.16,67.07,67.16,21463.0,67.07,67.16,67.07,67.16,21463.0
2017-01-20 15:40:00,67.15,67.19,67.15,67.17,24176.0,67.15,67.19,67.15,67.17,24176.0
2017-01-20 15:45:00,67.16,67.17,67.12,67.15,24783.0,67.16,67.17,67.12,67.15,24783.0
2017-01-20 15:50:00,67.15,67.21,67.07,67.07,51988.0,67.15,67.21,67.07,67.07,51988.0
2017-01-20 15:55:00,67.08,67.4,67.06,67.32,157931.0,67.08,67.4,67.06,67.32,157931.0
2017-01-23 09:30:00,66.99,66.99,66.01,66.14,33440.0,66.99,66.99,66.01,66.14,33440.0
2017-01-23 09:35:00,66.21,66.56,66.14,66.43,18106.0,66.21,66.56,66.14,66.43,18106.0
2017-01-23 09:40:00,66.45,66.83,66.45,66.83,16012.0,66.45,66.83,66.45,66.83,16012.0
2017-01-23 09:45:00,66.82,67.15,66.75,67.13,26936.0,66.82,67.15,66.75,67.13,26936.0
2017-01-23 09:50:00,67.13,67.13,67.0,67.02,17385.0,67.13,67.13,67.0,67.02,17385.0
2017-01-23 09:55:00,67.08,67.17,67.07,67.17,6685.0,67.08,67.17,67.07,67.17,6685.0
2017-01-23 10:00:00,67.18,67.22,67.08,67.14,11324.0,67.18,67.22,67.08,67.14,11324.0
2017-01-23 10:05:00,67.13,67.14,66.92,66.97,9475.0,67.13,67.14,66.92,66.97,9475.0
2017-01-23 10:10:00,66.95,67.05,66.86,66.93,18807.0,66.95,67.05,66.86,66.93,18807.0
2017-01-23 10:15:00,66.91,66.94,66.72,66.72,6444.0,66.91,66.94,66.72,66.72,6444.0
2017-01-23 10:20:00,66.75,66.82,66.74,66.78,2600.0,66.75,66.82,66.74,66.78,2600.0
2017-01-23 10:25:00,66.79,66.97,66.78,66.83,13932.0,66.79,66.97,66.78,66.83,13932.0
2017-01-23 10:30:00,66.79,66.83,66.71,66.72,6934.0,66.79,66.83,66.71,66.72,6934.0
2017-01-23 10:35:00,66.68,66.81,66.68,66.81,6406.0,66.68,66.81,66.68,66.81,6406.0
2017-01-23 10:40:00,66.81,66.88,66.74,66.82,18616.0,66.81,66.88,66.74,66.82,18616.0
2017-01-23 10:45:00,66.81,66.86,66.65,66.66,17642.0,66.81,66.86,66.65,66.66,17642.0
2017-01-23 10:50:00,66.65,66.74,66.65,66.68,1424.0,66.65,66.74,66.65,66.68,1424.0
2017-01-23 10:55:00,66.73,66.86,66.72,66.82,9400.0,66.73,66.86,66.72,66.82,9400.0
2017-01-23 11:00:00,66.84,66.87,66.78,66.84,7000.0,66.84,66.87,66.78,66.84,7000.0
2017-01-23 11:05:00,66.84,66.93,66.83,66.91,6560.0,66.84,66.93,66.83,66.91,6560.0
2017-01-23 11:10:00,66.92,66.95,66.81,66.81,9300.0,66.92,66.95,66.81,66.81,9300.0
2017-01-23 11:15:00,66.83,66.86,66.78,66.78,5473.0,66.83,66.86,66.78,66.78,5473.0
2017-01-23 11:20:00,66.77,66.81,66.66,66.67,3800.0,66.77,66.81,66.66,66.67,3800.0
2017-01-23 11:25:00,66.65,66.76,66.64,66.73,9680.0,66.65,66.76,66.64,66.73,9680.0
2017-01-23 11:30:00,66.75,66.85,66.75,66.77,8942.0,66.75,66.85,66.75,66.77,8942.0
2017-01-23 11:35:00,66.79,66.81,66.77,66.8,4500.0,66.79,66.81,66.77,66.8,4500.0
2017-01-23 11:40:00,66.77,66.8,66.76,66.79,3800.0,66.77,66.8,66.76,66.79,3800.0
2017-01-23 11:45:00,66.78,66.78,66.63,66.69,7824.0,66.78,66.78,66.63,66.69,7824.0
2017-01-23 11:50:00,66.72,66.8,66.7,66.8,4192.0,66.72,66.8,66.7,66.8,4192.0
2017-01-23 11:55:00,66.82,66.83,66.79,66.83,7361.0,66.82,66.83,66.79,66.83,7361.0
2017-01-23 12:00:00,66.85,66.9,66.8,66.85,8199.0,66.85,66.9,66.8,66.85,8199.0
2017-01-23 12:05:00,66.88,66.9,66.82,66.84,9013.0,66.88,66.9,66.82,66.84,9013.0
2017-01-23 12:10:00,66.8,66.87,66.8,66.84,6575.0,66.8,66.87,66.8,66.84,6575.0
2017-01-23 12:15:00,66.8,66.8,66.75,66.76,12371.0,66.8,66.8,66.75,66.76,12371.0
2017-01-23 12:20:00,66.77,66.86,66.73,66.84,5120.0,66.77,66.86,66.73,66.84,5120.0
2017-01-23 12:25:00,66.84,66.86,66.78,66.85,4301.0,66.84,66.86,66.78,66.85,4301.0
2017-01-23 12:30:00,66.84,66.99,66.84,66.99,2500.0,66.84,66.99,66.84,66.99,2500.0
2017-01-23 12:35:00,66.99,67.07,66.97,67.07,4150.0,66.99,67.07,66.97,67.07,4150.0
2017-01-23 12:40:00,67.08,67.15,67.07,67.14,5200.0,67.08,67.15,67.07,67.14,5200.0
2017-01-23 12:45:00,67.16,67.17,67.11,67.12,7187.0,67.16,67.17,67.11,67.12,7187.0
2017-01-23 12:50:00,67.09,67.1,67.05,67.05,3250.0,67.09,67.1,67.05,67.05,3250.0
2017-01-23 12:55:00,67.08,67.13,67.04,67.13,4562.0,67.08,67.13,67.04,67.13,4562.0
2017-01-23 13:00:00,67.11,67.13,67.06,67.13,5300.0,67.11,67.13,67.06,67.13,5300.0
2017-01-23 13:05:00,67.15,67.17,67.11,67.12,7401.0,67.15,67.17,67.11,67.12,7401.0
2017-01-23 13:10:00,67.11,67.13,67.09,67.09,3400.0,67.11,67.13,67.09,67.09,3400.0
2017-01-23 13:15:00,67.13,67.13,67.11,67.12,1100.0,67.13,67.13,67.11,67.12,1100.0
2017-01-23 13:20:00,67.11,67.14,67.07,67.07,3099.0,67.11,67.14,67.07,67.07,3099.0
2017-01-23 13:25:00,67.06,67.12,67.06,67.08,8419.0,67.06,67.12,67.06,67.08,8419.0
2017-01-23 13:30:00,67.07,67.13,67.06,67.1,3325.0,67.07,67.13,67.06,67.1,3325.0
2017-01-23 13:35:00,67.11,67.19,67.11,67.18,5800.0,67.11,67.19,67.11,67.18,5800.0
2017-01-23 13:40:00,67.16,67.17,67.06,67.08,5555.0,67.16,67.17,67.06,67.08,5555.0
2017-01-23 13:45:00,67.05,67.05,66.98,66.98,2500.0,67.05,67.05,66.98,66.98,2500.0
2017-01-23 13:50:00,66.96,67.05,66.95,67.02,9600.0,66.96,67.05,66.95,67.02,9600.0
2017-01-23 13:55:00,67.01,67.04,67.0,67.02,5925.0,67.01,67.04,67.0,67.02,5925.0
2017-01-23 14:00:00,67.01,67.11,67.0,67.08,4921.0,67.01,67.11,67.0,67.08,4921.0
2017-01-23 14:05:00,67.07,67.08,67.01,67.08,4500.0,67.07,67.08,67.01,67.08,4500.0
2017-01-23 14:10:00,67.08,67.08,67.03,67.04,7642.0,67.08,67.08,67.03,67.04,7642.0
2017-01-23 14:15:00,67.05,67.09,67.03,67.08,4650.0,67.05,67.09,67.03,67.08,4650.0
2017-01-23 14:20:00,67.1,67.1,67.07,67.07,5645.0,67.1,67.1,67.07,67.07,5645.0
2017-01-23 14:25:00,67.06,67.06,66.95,66.97,71069.0,67.06,67.06,66.95,66.97,71069.0
2017-01-23 14:30:00,66.97,67.0,66.95,66.98,5200.0,66.97,67.0,66.95,66.98,5200.0
2017-01-23 14:35:00,66.97,66.97,66.8,66.86,12100.0,66.97,66.97,66.8,66.86,12100.0
2017-01-23 14:40:00,66.86,66.86,66.77,66.8,16496.0,66.86,66.86,66.77,66.8,16496.0
2017-01-23 14:45:00,66.81,66.84,66.75,66.75,5900.0,66.81,66.84,66.75,66.75,5900.0
2017-01-23 14:50:00,66.73,66.79,66.7,66.71,6400.0,66.73,66.79,66.7,66.71,6400.0
2017-01-23 14:55:00,66.68,66.73,66.68,66.71,6934.0,66.68,66.73,66.68,66.71,6934.0
2017-01-23 15:00:00,66.71,66.74,66.69,66.71,8897.0,66.71,66.74,66.69,66.71,8897.0
2017-01-23 15:05:00,66.71,66.72,66.68,66.68,5800.0,66.71,66.72,66.68,66.68,5800.0
2017-01-23 15:10:00,66.68,66.78,66.67,66.73,16194.0,66.68,66.78,66.67,66.73,16194.0
2017-01-23 15:15:00,66.73,66.74,66.65,66.69,9355.0,66.73,66.74,66.65,66.69,9355.0
2017-01-23 15:20:00,66.69,66.76,66.69,66.76,7700.0,66.69,66.76,66.69,66.76,7700.0
2017-01-23 15:25:00,66.75,66.77,66.71,66.72,8737.0,66.75,66.77,66.71,66.72,8737.0
2017-01-23 15:30:00,66.71,66.79,66.71,66.78,28875.0,66.71,66.79,66.71,66.78,28875.0
2017-01-23 15:35:00,66.78,66.89,66.78,66.87,16553.0,66.78,66.89,66.78,66.87,16553.0
2017-01-23 15:40:00,66.88,66.9,66.86,66.89,12160.0,66.88,66.9,66.86,66.89,12160.0
2017-01-23 15:45:00,66.88,66.89,66.8,66.87,21242.0,66.88,66.89,66.8,66.87,21242.0
2017-01-23 15:50:00,66.87,66.87,66.83,66.84,18281.0,66.87,66.87,66.83,66.84,18281.0
2017-01-23 15:55:00,66.84,66.91,66.77,66.85,65926.0,66.84,66.91,66.77,66.85,65926.0
2017-01-24 09:30:00,67.16,67.6,67.16,67.6,51323.0,67.16,67.6,67.16,67.6,51323.0
2017-01-24 09:35:00,67.59,67.76,67.56,67.74,22978.0,67.59,67.76,67.56,67.74,22978.0
2017-01-24 09:40:00,67.72,67.8,67.56,67.69,20843.0,67.72,67.8,67.56,67.69,20843.0
2017-01-24 09:45:00,67.68,67.7,67.55,67.67,7450.0,67.68,67.7,67.55,67.67,7450.0
2017-01-24 09:50:00,67.67,67.84,67.62,67.81,20205.0,67.67,67.84,67.62,67.81,20205.0
2017-01-24 09:55:00,67.83,67.97,67.79,67.94,27294.0,67.83,67.97,67.79,67.94,27294.0
2017-01-24 10:00:00,67.94,67.97,67.82,67.97,24546.0,67.94,67.97,67.82,67.97,24546.0
2017-01-24 10:05:00,67.93,67.94,67.69,67.69,39154.0,67.93,67.94,67.69,67.69,39154.0
2017-01-24 10:10:00,67.69,67.88,67.69,67.84,35278.0,67.69,67.88,67.69,67.84,35278.0
2017-01-24 10:15:00,67.84,67.87,67.8,67.85,24383.0,67.84,67.87,67.8,67.85,24383.0
2017-01-24 10:20:00,67.85,68.05,67.84,68.04,14144.0,67.85,68.05,67.84,68.04,14144.0
2017-01-24 10:25:00,68.04,68.07,68.02,68.04,19142.0,68.04,68.07,68.02,68.04,19142.0
2017-01-24 10:30:00,68.06,68.09,68.02,68.03,12521.0,68.06,68.09,68.02,68.03,12521.0
2017-01-24 10:35:00,68.05,68.06,67.95,67.97,22054.0,68.05,68.06,67.95,67.97,22054.0
2017-01-24 10:40:00,67.97,68.07,67.97,68.03,25276.0,67.97,68.07,67.97,68.03,25276.0
2017-01-24 10:45:00,68.06,68.06,67.87,67.87,33993.0,68.06,68.06,67.87,67.87,33993.0
2017-01-24 10:50:00,67.87,68.0,67.85,67.85,28300.0,67.87,68.0,67.85,67.85,28300.0
2017-01-24 10:55:00,67.85,67.9,67.81,67.89,7998.0,67.85,67.9,67.81,67.89,7998.0
2017-01-24 11:00:00,67.9,67.93,67.85,67.89,13032.0,67.9,67.93,67.85,67.89,13032.0
2017-01-24 11:05:00,67.9,67.96,67.88,67.92,10878.0,67.9,67.96,67.88,67.92,10878.0
2017-01-24 11:10:00,67.93,67.96,67.92,67.95,7082.0,67.93,67.96,67.92,67.95,7082.0
2017-01-24 11:15:00,67.96,67.98,67.84,67.85,13425.0,67.96,67.98,67.84,67.85,13425.0
2017-01-24 11:20:00,67.86,67.89,67.84,67.86,8899.0,67.86,67.89,67.84,67.86,8899.0
2017-01-24 11:25:00,67.87,67.87,67.8,67.87,14400.0,67.87,67.87,67.8,67.87,14400.0
2017-01-24 11:30:00,67.88,67.91,67.82,67.85,11081.0,67.88,67.91,67.82,67.85,11081.0
2017-01-24 11:35:00,67.87,67.95,67.87,67.93,6965.0,67.87,67.95,67.87,67.93,6965.0
2017-01-24 11:40:00,67.94,67.97,67.9,67.94,13628.0,67.94,67.97,67.9,67.94,13628.0
2017-01-24 11:45:00,67.93,67.97,67.89,67.96,5700.0,67.93,67.97,67.89,67.96,5700.0
2017-01-24 11:50:00,67.96,67.97,67.92,67.96,6905.0,67.96,67.97,67.92,67.96,6905.0
2017-01-24 11:55:00,67.95,67.97,67.89,67.96,12858.0,67.95,67.97,67.89,67.96,12858.0
2017-01-24 12:00:00,67.97,67.97,67.89,67.93,8400.0,67.97,67.97,67.89,67.93,8400.0
2017-01-24 12:05:00,67.94,67.96,67.92,67.95,10456.0,67.94,67.96,67.92,67.95,10456.0
2017-01-24 12:10:00,67.95,68.0,67.95,68.0,18192.0,67.95,68.0,67.95,68.0,18192.0
2017-01-24 12:15:00,68.0,68.0,67.95,67.95,10661.0,68.0,68.0,67.95,67.95,10661.0
2017-01-24 12:20:00,67.96,67.98,67.93,67.94,8030.0,67.96,67.98,67.93,67.94,8030.0
2017-01-24 12:25:00,67.93,67.93,67.85,67.9,12137.0,67.93,67.93,67.85,67.9,12137.0
2017-01-24 12:30:00,67.89,67.92,67.88,67.92,5685.0,67.89,67.92,67.88,67.92,5685.0
2017-01-24 12:35:00,67.9,67.96,67.9,67.95,3200.0,67.9,67.96,67.9,67.95,3200.0
2017-01-24 12:40:00,67.95,67.99,67.88,67.88,5500.0,67.95,67.99,67.88,67.88,5500.0
2017-01-24 12:45:00,67.89,67.92,67.85,67.85,6431.0,67.89,67.92,67.85,67.85,6431.0
2017-01-24 12:50:00,67.85,67.89,67.82,67.83,21050.0,67.85,67.89,67.82,67.83,21050.0
2017-01-24 12:55:00,67.84,67.93,67.75,67.76,39653.0,67.84,67.93,67.75,67.76,39653.0
2017-01-24 13:00:00,67.77,67.94,67.75,67.94,6500.0,67.77,67.94,67.75,67.94,6500.0
2017-01-24 13:05:00,67.94,67.99,67.94,67.98,13400.0,67.94,67.99,67.94,67.98,13400.0
2017-01-24 13:10:00,67.99,68.06,67.98,68.05,19709.0,67.99,68.06,67.98,68.05,19709.0
2017-01-24 13:15:00,68.04,68.04,67.97,67.98,4400.0,68.04,68.04,67.97,67.98,4400.0
2017-01-24 13:20:00,67.99,68.06,67.98,68.04,13035.0,67.99,68.06,67.98,68.04,13035.0
2017-01-24 13:25:00,68.05,68.08,68.05,68.06,3732.0,68.05,68.08,68.05,68.06,3732.0
2017-01-24 13:30:00,68.07,68.13,68.06,68.12,14604.0,68.07,68.13,68.06,68.12,14604.0
2017-01-24 13:35:00,68.11,68.15,68.07,68.07,6900.0,68.11,68.15,68.07,68.07,6900.0
2017-01-24 13:40:00,68.07,68.1,68.01,68.02,7106.0,68.07,68.1,68.01,68.02,7106.0
2017-01-24 13:45:00,68.02,68.12,68.01,68.12,7899.0,68.02,68.12,68.01,68.12,7899.0
2017-01-24 13:50:00,68.11,68.11,68.07,68.08,4900.0,68.11,68.11,68.07,68.08,4900.0
2017-01-24 13:55:00,68.09,68.09,68.02,68.06,7877.0,68.09,68.09,68.02,68.06,7877.0
2017-01-24 14:00:00,68.04,68.06,68.01,68.02,7998.0,68.04,68.06,68.01,68.02,7998.0
2017-01-24 14:05:00,68.01,68.09,68.01,68.09,8375.0,68.01,68.09,68.01,68.09,8375.0
2017-01-24 14:10:00,68.08,68.08,68.01,68.05,6608.0,68.08,68.08,68.01,68.05,6608.0
2017-01-24 14:15:00,68.04,68.08,68.04,68.05,4150.0,68.04,68.08,68.04,68.05,4150.0
2017-01-24 14:20:00,68.06,68.08,68.04,68.05,4996.0,68.06,68.08,68.04,68.05,4996.0
2017-01-24 14:25:00,68.05,68.1,68.05,68.06,11381.0,68.05,68.1,68.05,68.06,11381.0
2017-01-24 14:30:00,68.06,68.08,68.05,68.07,5353.0,68.06,68.08,68.05,68.07,5353.0
2017-01-24 14:35:00,68.05,68.07,67.96,67.96,9175.0,68.05,68.07,67.96,67.96,9175.0
2017-01-24 14:40:00,67.97,67.99,67.95,67.97,2740.0,67.97,67.99,67.95,67.97,2740.0
2017-01-24 14:45:00,67.96,67.97,67.9,67.91,9170.0,67.96,67.97,67.9,67.91,9170.0
2017-01-24 14:50:00,67.91,67.99,67.91,67.94,3996.0,67.91,67.99,67.91,67.94,3996.0
2017-01-24 14:55:00,67.93,67.95,67.87,67.89,5500.0,67.93,67.95,67.87,67.89,5500.0
2017-01-24 15:00:00,67.9,67.96,67.9,67.93,6120.0,67.9,67.96,67.9,67.93,6120.0
2017-01-24 15:05:00,67.95,67.95,67.92,67.94,9586.0,67.95,67.95,67.92,67.94,9586.0
2017-01-24 15:10:00,67.94,67.96,67.86,67.86,6300.0,67.94,67.96,67.86,67.86,6300.0
2017-01-24 15:15:00,67.86,67.87,67.77,67.8,4104.0,67.86,67.87,67.77,67.8,4104.0
2017-01-24 15:20:00,67.8,67.89,67.8,67.87,7100.0,67.8,67.89,67.8,67.87,7100.0
2017-01-24 15:25:00,67.86,67.89,67.81,67.87,8029.0,67.86,67.89,67.81,67.87,8029.0
2017-01-24 15:30:00,67.87,67.89,67.84,67.86,11700.0,67.87,67.89,67.84,67.86,11700.0
2017-01-24 15:35:00,67.87,67.89,67.79,67.84,11105.0,67.87,67.89,67.79,67.84,11105.0
2017-01-24 15:40:00,67.83,67.92,67.83,67.89,9403.0,67.83,67.92,67.83,67.89,9403.0
2017-01-24 15:45:00,67.88,67.89,67.82,67.84,19345.0,67.88,67.89,67.82,67.84,19345.0
2017-01-24 15:50:00,67.84,67.85,67.78,67.81,26603.0,67.84,67.85,67.78,67.81,26603.0
2017-01-24 15:55:00,67.8,67.81,67.68,67.76,63900.0,67.8,67.81,67.68,67.76,63900.0
2017-01-25 09:30:00,68.4,68.4,68.12,68.26,9465.0,68.4,68.4,68.12,68.26,9465.0
2017-01-25 09:35:00,68.24,68.4,68.17,68.4,26472.0,68.24,68.4,68.17,68.4,26472.0
2017-01-25 09:40:00,68.34,68.34,68.15,68.15,4227.0,68.34,68.34,68.15,68.15,4227.0
2017-01-25 09:45:00,68.2,68.29,68.04,68.17,11078.0,68.2,68.29,68.04,68.17,11078.0
2017-01-25 09:50:00,68.19,68.53,68.04,68.51,13754.0,68.19,68.53,68.04,68.51,13754.0
2017-01-25 09:55:00,68.49,68.52,68.29,68.39,14727.0,68.49,68.52,68.29,68.39,14727.0
2017-01-25 10:00:00,68.35,68.46,68.3,68.37,8744.0,68.35,68.46,68.3,68.37,8744.0
2017-01-25 10:05:00,68.43,68.49,68.37,68.49,3600.0,68.43,68.49,68.37,68.49,3600.0
2017-01-25 10:10:00,68.42,68.43,68.35,68.39,2500.0,68.42,68.43,68.35,68.39,2500.0
2017-01-25 10:15:00,68.37,68.37,68.25,68.33,6725.0,68.37,68.37,68.25,68.33,6725.0
2017-01-25 10:20:00,68.33,68.36,68.29,68.32,3028.0,68.33,68.36,68.29,68.32,3028.0
2017-01-25 10:25:00,68.31,68.42,68.29,68.29,5099.0,68.31,68.42,68.29,68.29,5099.0
2017-01-25 10:30:00,68.28,68.33,68.26,68.31,2534.0,68.28,68.33,68.26,68.31,2534.0
2017-01-25 10:35:00,68.33,68.38,68.32,68.36,1700.0,68.33,68.38,68.32,68.36,1700.0
2017-01-25 10:40:00,68.35,68.53,68.34,68.53,6715.0,68.35,68.53,68.34,68.53,6715.0
2017-01-25 10:45:00,68.51,68.81,68.51,68.71,39799.0,68.51,68.81,68.51,68.71,39799.0
2017-01-25 10:50:00,68.74,68.78,68.7,68.76,4736.0,68.74,68.78,68.7,68.76,4736.0
2017-01-25 10:55:00,68.72,68.75,68.66,68.73,8450.0,68.72,68.75,68.66,68.73,8450.0
2017-01-25 11:00:00,68.75,68.75,68.62,68.68,10143.0,68.75,68.75,68.62,68.68,10143.0
2017-01-25 11:05:00,68.69,68.73,68.67,68.67,4100.0,68.69,68.73,68.67,68.67,4100.0
2017-01-25 11:10:00,68.67,68.72,68.64,68.66,9090.0,68.67,68.72,68.64,68.66,9090.0
2017-01-25 11:15:00,68.66,68.72,68.63,68.68,5125.0,68.66,68.72,68.63,68.68,5125.0
2017-01-25 11:20:00,68.68,68.68,68.62,68.65,3150.0,68.68,68.68,68.62,68.65,3150.0
2017-01-25 11:25:00,68.67,68.7,68.62,68.64,8775.0,68.67,68.7,68.62,68.64,8775.0
2017-01-25 11:30:00,68.63,68.73,68.61,68.69,9891.0,68.63,68.73,68.61,68.69,9891.0
2017-01-25 11:35:00,68.71,68.76,68.64,68.75,8300.0,68.71,68.76,68.64,68.75,8300.0
2017-01-25 11:40:00,68.72,68.83,68.7,68.81,13270.0,68.72,68.83,68.7,68.81,13270.0
2017-01-25 11:45:00,68.83,68.87,68.76,68.81,7279.0,68.83,68.87,68.76,68.81,7279.0
2017-01-25 11:50:00,68.84,68.84,68.67,68.68,6900.0,68.84,68.84,68.67,68.68,6900.0
2017-01-25 11:55:00,68.67,68.72,68.62,68.62,1510.0,68.67,68.72,68.62,68.62,1510.0
2017-01-25 12:00:00,68.62,68.65,68.55,68.55,9163.0,68.62,68.65,68.55,68.55,9163.0
2017-01-25 12:05:00,68.55,68.6,68.51,68.56,12086.0,68.55,68.6,68.51,68.56,12086.0
2017-01-25 12:10:00,68.59,68.59,68.53,68.55,2451.0,68.59,68.59,68.53,68.55,2451.0
2017-01-25 12:15:00,68.5,68.52,68.5,68.51,1300.0,68.5,68.52,68.5,68.51,1300.0
2017-01-25 12:20:00,68.5,68.55,68.5,68.51,4052.0,68.5,68.55,68.5,68.51,4052.0
2017-01-25 12:25:00,68.45,68.47,68.41,68.44,4300.0,68.45,68.47,68.41,68.44,4300.0
2017-01-25 12:30:00,68.43,68.49,68.4,68.46,4432.0,68.43,68.49,68.4,68.46,4432.0
2017-01-25 12:35:00,68.45,68.6,68.44,68.56,10251.0,68.45,68.6,68.44,68.56,10251.0
2017-01-25 12:40:00,68.58,68.65,68.56,68.62,9355.0,68.58,68.65,68.56,68.62,9355.0
2017-01-25 12:45:00,68.62,68.66,68.6,68.64,3580.0,68.62,68.66,68.6,68.64,3580.0
2017-01-25 12:50:00,68.62,68.62,68.53,68.55,2799.0,68.62,68.62,68.53,68.55,2799.0
2017-01-25 12:55:00,68.54,68.6,68.54,68.6,4123.0,68.54,68.6,68.54,68.6,4123.0
2017-01-25 13:00:00,68.58,68.58,68.52,68.57,1700.0,68.58,68.58,68.52,68.57,1700.0
2017-01-25 13:05:00,68.57,68.57,68.52,68.53,1000.0,68.57,68.57,68.52,68.53,1000.0
2017-01-25 13:10:00,68.52,68.52,68.5,68.51,2000.0,68.52,68.52,68.5,68.51,2000.0
2017-01-25 13:15:00,68.49,68.51,68.48,68.5,3008.0,68.49,68.51,68.48,68.5,3008.0
2017-01-25 13:20:00,68.51,68.55,68.5,68.53,1075.0,68.51,68.55,68.5,68.53,1075.0
2017-01-25 13:25:00,68.51,68.55,68.5,68.5,1800.0,68.51,68.55,68.5,68.5,1800.0
2017-01-25 13:30:00,68.54,68.57,68.5,68.57,5850.0,68.54,68.57,68.5,68.57,5850.0
2017-01-25 13:35:00,68.63,68.63,68.6,68.62,9970.0,68.63,68.63,68.6,68.62,9970.0
2017-01-25 13:40:00,68.61,68.65,68.6,68.65,4600.0,68.61,68.65,68.6,68.65,4600.0
2017-01-25 13:45:00,68.64,68.65,68.59,68.6,6500.0,68.64,68.65,68.59,68.6,6500.0
2017-01-25 13:50:00,68.61,68.62,68.57,68.61,3700.0,68.61,68.62,68.57,68.61,3700.0
2017-01-25 13:55:00,68.61,68.61,68.56,68.58,2085.0,68.61,68.61,68.56,68.58,2085.0
2017-01-25 14:00:00,68.58,68.6,68.54,68.54,9093.0,68.58,68.6,68.54,68.54,9093.0
2017-01-25 14:05:00,68.53,68.54,68.51,68.52,4477.0,68.53,68.54,68.51,68.52,4477.0
2017-01-25 14:10:00,68.51,68.53,68.47,68.48,4719.0,68.51,68.53,68.47,68.48,4719.0
2017-01-25 14:15:00,68.47,68.49,68.43,68.45,2801.0,68.47,68.49,68.43,68.45,2801.0
2017-01-25 14:20:00,68.45,68.47,68.4,68.43,2680.0,68.45,68.47,68.4,68.43,2680.0
2017-01-25 14:25:00,68.44,68.47,68.43,68.45,3000.0,68.44,68.47,68.43,68.45,3000.0
2017-01-25 14:30:00,68.45,68.45,68.4,68.42,1800.0,68.45,68.45,68.4,68.42,1800.0
2017-01-25 14:35:00,68.41,68.48,68.41,68.43,3900.0,68.41,68.48,68.41,68.43,3900.0
2017-01-25 14:40:00,68.44,68.47,68.42,68.42,2500.0,68.44,68.47,68.42,68.42,2500.0
2017-01-25 14:45:00,68.43,68.49,68.42,68.48,4111.0,68.43,68.49,68.42,68.48,4111.0
2017-01-25 14:50:00,68.48,68.54,68.46,68.51,4120.0,68.48,68.54,68.46,68.51,4120.0
2017-01-25 14:55:00,68.5,68.54,68.49,68.52,4200.0,68.5,68.54,68.49,68.52,4200.0
2017-01-25 15:00:00,68.53,68.58,68.53,68.55,6794.0,68.53,68.58,68.53,68.55,6794.0
2017-01-25 15:05:00,68.56,68.6,68.55,68.58,6123.0,68.56,68.6,68.55,68.58,6123.0
2017-01-25 15:10:00,68.58,68.58,68.53,68.56,6195.0,68.58,68.58,68.53,68.56,6195.0
2017-01-25 15:15:00,68.57,68.57,68.48,68.5,8278.0,68.57,68.57,68.48,68.5,8278.0
2017-01-25 15:20:00,68.5,68.6,68.5,68.57,15658.0,68.5,68.6,68.5,68.57,15658.0
2017-01-25 15:25:00,68.56,68.6,68.55,68.58,5617.0,68.56,68.6,68.55,68.58,5617.0
2017-01-25 15:30:00,68.58,68.59,68.56,68.59,16530.0,68.58,68.59,68.56,68.59,16530.0
2017-01-25 15:35:00,68.58,68.64,68.57,68.64,20673.0,68.58,68.64,68.57,68.64,20673.0
2017-01-25 15:40:00,68.65,68.68,68.63,68.65,12074.0,68.65,68.68,68.63,68.65,12074.0
2017-01-25 15:45:00,68.66,68.68,68.64,68.67,29155.0,68.66,68.68,68.64,68.67,29155.0
2017-01-25 15:50:00,68.68,68.76,68.68,68.75,62153.0,68.68,68.76,68.68,68.75,62153.0
2017-01-25 15:55:00,68.75,68.85,68.75,68.82,113973.0,68.75,68.85,68.75,68.82,113973.0
2017-01-26 09:30:00,68.69,68.75,68.47,68.74,5216.0,68.69,68.75,68.47,68.74,5216.0
2017-01-26 09:35:00,68.79,69.04,68.69,68.7,19665.0,68.79,69.04,68.69,68.7,19665.0
2017-01-26 09:40:00,68.6,68.61,68.5,68.58,4350.0,68.6,68.61,68.5,68.58,4350.0
2017-01-26 09:45:00,68.56,68.63,68.38,68.53,16652.0,68.56,68.63,68.38,68.53,16652.0
2017-01-26 09:50:00,68.53,68.55,68.47,68.48,1716.0,68.53,68.55,68.47,68.48,1716.0
2017-01-26 09:55:00,68.5,68.59,68.43,68.52,8740.0,68.5,68.59,68.43,68.52,8740.0
2017-01-26 10:00:00,68.5,68.56,68.39,68.42,8352.0,68.5,68.56,68.39,68.42,8352.0
2017-01-26 10:05:00,68.36,68.47,68.31,68.47,2599.0,68.36,68.47,68.31,68.47,2599.0
2017-01-26 10:10:00,68.5,68.57,68.29,68.33,5063.0,68.5,68.57,68.29,68.33,5063.0
2017-01-26 10:15:00,68.3,68.33,68.2,68.2,5650.0,68.3,68.33,68.2,68.2,5650.0
2017-01-26 10:20:00,68.15,68.15,67.91,67.98,11580.0,68.15,68.15,67.91,67.98,11580.0
2017-01-26 10:25:00,67.98,68.06,67.97,68.06,4023.0,67.98,68.06,67.97,68.06,4023.0
2017-01-26 10:30:00,67.98,68.09,67.97,68.09,8447.0,67.98,68.09,67.97,68.09,8447.0
2017-01-26 10:35:00,68.11,68.24,68.06,68.12,8519.0,68.11,68.24,68.06,68.12,8519.0
2017-01-26 10:40:00,68.11,68.11,68.02,68.07,3480.0,68.11,68.11,68.02,68.07,3480.0
2017-01-26 10:45:00,68.09,68.18,68.09,68.17,16992.0,68.09,68.18,68.09,68.17,16992.0
2017-01-26 10:50:00,68.15,68.24,68.14,68.22,87869.0,68.15,68.24,68.14,68.22,87869.0
2017-01-26 10:55:00,68.25,68.28,68.16,68.21,18793.0,68.25,68.28,68.16,68.21,18793.0
2017-01-26 11:00:00,68.22,68.23,68.07,68.07,4583.0,68.22,68.23,68.07,68.07,4583.0
2017-01-26 11:05:00,68.07,68.14,68.0,68.14,8012.0,68.07,68.14,68.0,68.14,8012.0
2017-01-26 11:10:00,68.11,68.12,68.09,68.1,10246.0,68.11,68.12,68.09,68.1,10246.0
2017-01-26 11:15:00,68.11,68.15,68.11,68.13,16485.0,68.11,68.15,68.11,68.13,16485.0
2017-01-26 11:20:00,68.12,68.12,68.02,68.04,4500.0,68.12,68.12,68.02,68.04,4500.0
2017-01-26 11:25:00,68.05,68.11,68.05,68.11,2063.0,68.05,68.11,68.05,68.11,2063.0
2017-01-26 11:30:00,68.11,68.16,68.11,68.14,3679.0,68.11,68.16,68.11,68.14,3679.0
2017-01-26 11:35:00,68.14,68.14,68.09,68.09,5195.0,68.14,68.14,68.09,68.09,5195.0
2017-01-26 11:40:00,68.11,68.14,68.06,68.06,7426.0,68.11,68.14,68.06,68.06,7426.0
2017-01-26 11:45:00,68.06,68.15,68.05,68.05,17734.0,68.06,68.15,68.05,68.05,17734.0
2017-01-26 11:50:00,68.05,68.1,68.04,68.04,2900.0,68.05,68.1,68.04,68.04,2900.0
2017-01-26 11:55:00,68.05,68.05,67.91,67.92,8934.0,68.05,68.05,67.91,67.92,8934.0
2017-01-26 12:00:00,67.94,67.94,67.81,67.81,9105.0,67.94,67.94,67.81,67.81,9105.0
2017-01-26 12:05:00,67.84,67.86,67.75,67.85,14239.0,67.84,67.86,67.75,67.85,14239.0
2017-01-26 12:10:00,67.86,67.91,67.82,67.91,6072.0,67.86,67.91,67.82,67.91,6072.0
2017-01-26 12:15:00,67.93,67.95,67.93,67.94,3526.0,67.93,67.95,67.93,67.94,3526.0
2017-01-26 12:20:00,67.94,67.97,67.92,67.92,9468.0,67.94,67.97,67.92,67.92,9468.0
2017-01-26 12:25:00,67.97,67.97,67.88,67.88,4325.0,67.97,67.97,67.88,67.88,4325.0
2017-01-26 12:30:00,67.89,67.91,67.81,67.82,3178.0,67.89,67.91,67.81,67.82,3178.0
2017-01-26 12:35:00,67.76,67.88,67.76,67.88,5300.0,67.76,67.88,67.76,67.88,5300.0
2017-01-26 12:40:00,67.88,67.88,67.83,67.83,8933.0,67.88,67.88,67.83,67.83,8933.0
2017-01-26 12:45:00,67.84,67.87,67.83,67.87,2300.0,67.84,67.87,67.83,67.87,2300.0
2017-01-26 12:50:00,67.87,67.96,67.87,67.94,8984.0,67.87,67.96,67.87,67.94,8984.0
2017-01-26 12:55:00,67.94,68.03,67.94,68.0,9200.0,67.94,68.03,67.94,68.0,9200.0
2017-01-26 13:00:00,68.01,68.04,67.94,67.99,20685.0,68.01,68.04,67.94,67.99,20685.0
2017-01-26 13:05:00,67.98,67.99,67.95,67.96,3797.0,67.98,67.99,67.95,67.96,3797.0
2017-01-26 13:10:00,67.95,67.97,67.93,67.94,8794.0,67.95,67.97,67.93,67.94,8794.0
2017-01-26 13:15:00,67.92,67.97,67.92,67.95,7413.0,67.92,67.97,67.92,67.95,7413.0
2017-01-26 13:20:00,67.96,68.01,67.95,67.98,8498.0,67.96,68.01,67.95,67.98,8498.0
2017-01-26 13:25:00,67.99,68.04,67.98,68.04,17734.0,67.99,68.04,67.98,68.04,17734.0
2017-01-26 13:30:00,68.04,68.08,68.04,68.08,13378.0,68.04,68.08,68.04,68.08,13378.0
2017-01-26 13:35:00,68.08,68.15,68.08,68.1,4200.0,68.08,68.15,68.08,68.1,4200.0
2017-01-26 13:40:00,68.11,68.13,68.08,68.08,5418.0,68.11,68.13,68.08,68.08,5418.0
2017-01-26 13:45:00,68.1,68.11,68.07,68.11,2413.0,68.1,68.11,68.07,68.11,2413.0
2017-01-26 13:50:00,68.11,68.14,68.09,68.14,2500.0,68.11,68.14,68.09,68.14,2500.0
2017-01-26 13:55:00,68.14,68.16,68.09,68.13,6862.0,68.14,68.16,68.09,68.13,6862.0
2017-01-26 14:00:00,68.16,68.21,68.13,68.16,6500.0,68.16,68.21,68.13,68.16,6500.0
2017-01-26 14:05:00,68.15,68.19,68.14,68.19,2972.0,68.15,68.19,68.14,68.19,2972.0
2017-01-26 14:10:00,68.19,68.19,68.11,68.15,21704.0,68.19,68.19,68.11,68.15,21704.0
2017-01-26 14:15:00,68.15,68.2,68.14,68.2,1100.0,68.15,68.2,68.14,68.2,1100.0
2017-01-26 14:20:00,68.19,68.21,68.16,68.17,445.0,68.19,68.21,68.16,68.17,445.0
2017-01-26 14:25:00,68.21,68.22,68.18,68.21,8900.0,68.21,68.22,68.18,68.21,8900.0
2017-01-26 14:30:00,68.19,68.23,68.18,68.2,7823.0,68.19,68.23,68.18,68.2,7823.0
2017-01-26 14:35:00,68.21,68.24,68.18,68.22,8210.0,68.21,68.24,68.18,68.22,8210.0
2017-01-26 14:40:00,68.22,68.27,68.2,68.25,8349.0,68.22,68.27,68.2,68.25,8349.0
2017-01-26 14:45:00,68.26,68.26,68.18,68.19,6384.0,68.26,68.26,68.18,68.19,6384.0
2017-01-26 14:50:00,68.17,68.19,68.15,68.17,2557.0,68.17,68.19,68.15,68.17,2557.0
2017-01-26 14:55:00,68.19,68.19,68.04,68.04,4700.0,68.19,68.19,68.04,68.04,4700.0
2017-01-26 15:00:00,68.02,68.07,68.01,68.06,4140.0,68.02,68.07,68.01,68.06,4140.0
2017-01-26 15:05:00,68.07,68.12,68.05,68.11,9531.0,68.07,68.12,68.05,68.11,9531.0
2017-01-26 15:10:00,68.11,68.11,68.05,68.06,12061.0,68.11,68.11,68.05,68.06,12061.0
2017-01-26 15:15:00,68.06,68.07,68.01,68.04,14563.0,68.06,68.07,68.01,68.04,14563.0
2017-01-26 15:20:00,68.03,68.05,68.01,68.03,11287.0,68.03,68.05,68.01,68.03,11287.0
2017-01-26 15:25:00,68.02,68.03,67.94,67.98,12208.0,68.02,68.03,67.94,67.98,12208.0
2017-01-26 15:30:00,67.99,68.01,67.97,67.97,12680.0,67.99,68.01,67.97,67.97,12680.0
2017-01-26 15:35:00,67.98,68.0,67.92,67.92,9657.0,67.98,68.0,67.92,67.92,9657.0
2017-01-26 15:40:00,67.92,67.94,67.8,67.8,28917.0,67.92,67.94,67.8,67.8,28917.0
2017-01-26 15:45:00,67.81,67.82,67.74,67.78,22079.0,67.81,67.82,67.74,67.78,22079.0
2017-01-26 15:50:00,67.76,67.8,67.69,67.7,46579.0,67.76,67.8,67.69,67.7,46579.0
2017-01-26 15:55:00,67.7,67.73,67.61,67.63,85616.0,67.7,67.73,67.61,67.63,85616.0
2017-01-27 09:30:00,67.74,67.74,67.11,67.13,11004.0,67.74,67.74,67.11,67.13,11004.0
2017-01-27 09:35:00,67.22,67.33,66.96,67.32,8137.0,67.22,67.33,66.96,67.32,8137.0
2017-01-27 09:40:00,67.22,67.47,67.17,67.47,4728.0,67.22,67.47,67.17,67.47,4728.0
2017-01-27 09:45:00,67.39,67.39,66.95,66.95,24170.0,67.39,67.39,66.95,66.95,24170.0
2017-01-27 09:50:00,66.98,67.39,66.95,67.35,11125.0,66.98,67.39,66.95,67.35,11125.0
2017-01-27 09:55:00,67.27,67.27,66.98,67.08,16563.0,67.27,67.27,66.98,67.08,16563.0
2017-01-27 10:00:00,67.12,67.28,67.09,67.28,10741.0,67.12,67.28,67.09,67.28,10741.0
2017-01-27 10:05:00,67.28,67.42,67.15,67.15,14237.0,67.28,67.42,67.15,67.15,14237.0
2017-01-27 10:10:00,67.15,67.2,67.1,67.17,3300.0,67.15,67.2,67.1,67.17,3300.0
2017-01-27 10:15:00,67.15,67.28,67.04,67.27,3900.0,67.15,67.28,67.04,67.27,3900.0
2017-01-27 10:20:00,67.25,67.29,67.24,67.29,1951.0,67.25,67.29,67.24,67.29,1951.0
2017-01-27 10:25:00,67.32,67.42,67.31,67.42,1400.0,67.32,67.42,67.31,67.42,1400.0
2017-01-27 10:30:00,67.36,67.42,67.34,67.41,2855.0,67.36,67.42,67.34,67.41,2855.0
2017-01-27 10:35:00,67.42,67.55,67.41,67.53,12388.0,67.42,67.55,67.41,67.53,12388.0
2017-01-27 10:40:00,67.52,67.55,67.49,67.54,5609.0,67.52,67.55,67.49,67.54,5609.0
2017-01-27 10:45:00,67.53,67.55,67.37,67.38,5796.0,67.53,67.55,67.37,67.38,5796.0
2017-01-27 10:50:00,67.39,67.4,67.27,67.27,2917.0,67.39,67.4,67.27,67.27,2917.0
2017-01-27 10:55:00,67.3,67.3,67.23,67.27,6600.0,67.3,67.3,67.23,67.27,6600.0
2017-01-27 11:00:00,67.25,67.3,67.24,67.28,3400.0,67.25,67.3,67.24,67.28,3400.0
2017-01-27 11:05:00,67.28,67.29,67.0,67.02,19255.0,67.28,67.29,67.0,67.02,19255.0
2017-01-27 11:10:00,67.0,67.03,66.87,66.91,10660.0,67.0,67.03,66.87,66.91,10660.0
2017-01-27 11:15:00,66.89,66.94,66.88,66.92,4953.0,66.89,66.94,66.88,66.92,4953.0
2017-01-27 11:20:00,66.89,66.91,66.87,66.91,4600.0,66.89,66.91,66.87,66.91,4600.0
2017-01-27 11:25:00,66.93,66.93,66.67,66.73,40050.0,66.93,66.93,66.67,66.73,40050.0
2017-01-27 11:30:00,66.75,66.8,66.6,66.6,16712.0,66.75,66.8,66.6,66.6,16712.0
2017-01-27 11:35:00,66.55,66.57,66.43,66.43,21956.0,66.55,66.57,66.43,66.43,21956.0
2017-01-27 11:40:00,66.43,66.46,66.36,66.42,34345.0,66.43,66.46,66.36,66.42,34345.0
2017-01-27 11:45:00,66.41,66.42,66.18,66.18,51877.0,66.41,66.42,66.18,66.18,51877.0
2017-01-27 11:50:00,66.2,66.24,66.07,66.1,19619.0,66.2,66.24,66.07,66.1,19619.0
2017-01-27 11:55:00,66.08,66.22,66.04,66.17,14167.0,66.08,66.22,66.04,66.17,14167.0
2017-01-27 12:00:00,66.21,66.51,66.21,66.51,17623.0,66.21,66.51,66.21,66.51,17623.0
2017-01-27 12:05:00,66.51,66.65,66.4,66.59,21228.0,66.51,66.65,66.4,66.59,21228.0
2017-01-27 12:10:00,66.57,66.62,66.57,66.61,10090.0,66.57,66.62,66.57,66.61,10090.0
2017-01-27 12:15:00,66.61,66.71,66.58,66.61,12717.0,66.61,66.71,66.58,66.61,12717.0
2017-01-27 12:20:00,66.62,66.65,66.59,66.62,4702.0,66.62,66.65,66.59,66.62,4702.0
2017-01-27 12:25:00,66.64,66.81,66.64,66.81,13081.0,66.64,66.81,66.64,66.81,13081.0
2017-01-27 12:30:00,66.79,66.8,66.64,66.67,31828.0,66.79,66.8,66.64,66.67,31828.0
2017-01-27 12:35:00,66.67,66.67,66.55,66.56,8150.0,66.67,66.67,66.55,66.56,8150.0
2017-01-27 12:40:00,66.55,66.55,66.35,66.4,25739.0,66.55,66.55,66.35,66.4,25739.0
2017-01-27 12:45:00,66.38,66.43,66.35,66.36,6989.0,66.38,66.43,66.35,66.36,6989.0
2017-01-27 12:50:00,66.39,66.41,66.35,66.37,6779.0,66.39,66.41,66.35,66.37,6779.0
2017-01-27 12:55:00,66.38,66.41,66.33,66.4,5335.0,66.38,66.41,66.33,66.4,5335.0
2017-01-27 13:00:00,66.4,66.44,66.38,66.43,8300.0,66.4,66.44,66.38,66.43,8300.0
2017-01-27 13:05:00,66.44,66.48,66.43,66.46,3800.0,66.44,66.48,66.43,66.46,3800.0
2017-01-27 13:10:00,66.48,66.5,66.43,66.45,36409.0,66.48,66.5,66.43,66.45,36409.0
2017-01-27 13:15:00,66.45,66.5,66.44,66.49,20746.0,66.45,66.5,66.44,66.49,20746.0
2017-01-27 13:20:00,66.49,66.58,66.48,66.52,5896.0,66.49,66.58,66.48,66.52,5896.0
2017-01-27 13:25:00,66.52,66.55,66.49,66.53,7803.0,66.52,66.55,66.49,66.53,7803.0
2017-01-27 13:30:00,66.53,66.63,66.5,66.59,25589.0,66.53,66.63,66.5,66.59,25589.0
2017-01-27 13:35:00,66.59,66.67,66.58,66.65,13733.0,66.59,66.67,66.58,66.65,13733.0
2017-01-27 13:40:00,66.65,66.71,66.63,66.69,8299.0,66.65,66.71,66.63,66.69,8299.0
2017-01-27 13:45:00,66.7,66.79,66.68,66.78,8250.0,66.7,66.79,66.68,66.78,8250.0
2017-01-27 13:50:00,66.77,66.77,66.73,66.74,13772.0,66.77,66.77,66.73,66.74,13772.0
2017-01-27 13:55:00,66.75,66.76,66.67,66.68,8172.0,66.75,66.76,66.67,66.68,8172.0
2017-01-27 14:00:00,66.69,66.71,66.66,66.7,5301.0,66.69,66.71,66.66,66.7,5301.0
2017-01-27 14:05:00,66.69,66.71,66.65,66.7,3717.0,66.69,66.71,66.65,66.7,3717.0
2017-01-27 14:10:00,66.72,66.77,66.68,66.75,8285.0,66.72,66.77,66.68,66.75,8285.0
2017-01-27 14:15:00,66.74,67.0,66.74,66.87,20986.0,66.74,67.0,66.74,66.87,20986.0
2017-01-27 14:20:00,66.89,66.89,66.78,66.87,8284.0,66.89,66.89,66.78,66.87,8284.0
2017-01-27 14:25:00,66.85,66.86,66.79,66.82,3600.0,66.85,66.86,66.79,66.82,3600.0
2017-01-27 14:30:00,66.81,66.83,66.74,66.74,6452.0,66.81,66.83,66.74,66.74,6452.0
2017-01-27 14:35:00,66.75,66.79,66.73,66.78,4027.0,66.75,66.79,66.73,66.78,4027.0
2017-01-27 14:40:00,66.78,66.82,66.76,66.78,5623.0,66.78,66.82,66.76,66.78,5623.0
2017-01-27 14:45:00,66.77,66.87,66.76,66.86,6344.0,66.77,66.87,66.76,66.86,6344.0
2017-01-27 14:50:00,66.86,66.89,66.82,66.88,7825.0,66.86,66.89,66.82,66.88,7825.0
2017-01-27 14:55:00,66.89,66.91,66.85,66.89,8122.0,66.89,66.91,66.85,66.89,8122.0
2017-01-27 15:00:00,66.87,66.87,66.72,66.72,8661.0,66.87,66.87,66.72,66.72,8661.0
2017-01-27 15:05:00,66.74,66.75,66.65,66.67,4600.0,66.74,66.75,66.65,66.67,4600.0
2017-01-27 15:10:00,66.67,66.68,66.56,66.57,11792.0,66.67,66.68,66.56,66.57,11792.0
2017-01-27 15:15:00,66.57,66.59,66.54,66.57,10615.0,66.57,66.59,66.54,66.57,10615.0
2017-01-27 15:20:00,66.58,66.58,66.42,66.42,15086.0,66.58,66.58,66.42,66.42,15086.0
2017-01-27 15:25:00,66.44,66.48,66.42,66.43,24540.0,66.44,66.48,66.42,66.43,24540.0
2017-01-27 15:30:00,66.44,66.59,66.43,66.59,19806.0,66.44,66.59,66.43,66.59,19806.0
2017-01-27 15:35:00,66.59,66.63,66.53,66.61,17094.0,66.59,66.63,66.53,66.61,17094.0
2017-01-27 15:40:00,66.62,66.65,66.6,66.63,15741.0,66.62,66.65,66.6,66.63,15741.0
2017-01-27 15:45:00,66.62,66.68,66.61,66.66,25221.0,66.62,66.68,66.61,66.66,25221.0
2017-01-27 15:50:00,66.66,66.77,66.66,66.76,46057.0,66.66,66.77,66.66,66.76,46057.0
2017-01-27 15:55:00,66.76,66.85,66.72,66.82,72841.0,66.76,66.85,66.72,66.82,72841.0
2017-01-30 09:30:00,66.64,66.79,66.39,66.39,18099.0,66.64,66.79,66.39,66.39,18099.0
2017-01-30 09:35:00,66.48,66.65,66.23,66.45,4800.0,66.48,66.65,66.23,66.45,4800.0
2017-01-30 09:40:00,66.4,66.44,66.11,66.21,18269.0,66.4,66.44,66.11,66.21,18269.0
2017-01-30 09:45:00,66.13,66.23,65.8,65.82,33905.0,66.13,66.23,65.8,65.82,33905.0
2017-01-30 09:50:00,65.78,66.06,65.78,65.9,34000.0,65.78,66.06,65.78,65.9,34000.0
2017-01-30 09:55:00,65.98,66.13,65.97,66.0,10147.0,65.98,66.13,65.97,66.0,10147.0
2017-01-30 10:00:00,66.05,66.31,65.99,66.28,20847.0,66.05,66.31,65.99,66.28,20847.0
2017-01-30 10:05:00,66.24,66.27,66.14,66.19,9988.0,66.24,66.27,66.14,66.19,9988.0
2017-01-30 10:10:00,66.2,66.25,65.96,65.97,66920.0,66.2,66.25,65.96,65.97,66920.0
2017-01-30 10:15:00,66.0,66.04,65.79,65.81,20664.0,66.0,66.04,65.79,65.81,20664.0
2017-01-30 10:20:00,65.83,65.9,65.81,65.89,20867.0,65.83,65.9,65.81,65.89,20867.0
2017-01-30 10:25:00,65.9,66.01,65.86,66.01,16169.0,65.9,66.01,65.86,66.01,16169.0
2017-01-30 10:30:00,66.01,66.12,65.97,66.02,8710.0,66.01,66.12,65.97,66.02,8710.0
2017-01-30 10:35:00,66.03,66.06,65.87,65.9,25386.0,66.03,66.06,65.87,65.9,25386.0
2017-01-30 10:40:00,65.9,66.06,65.89,66.0,19893.0,65.9,66.06,65.89,66.0,19893.0
2017-01-30 10:45:00,65.98,65.98,65.84,65.85,15998.0,65.98,65.98,65.84,65.85,15998.0
2017-01-30 10:50:00,65.84,65.9,65.67,65.81,15358.0,65.84,65.9,65.67,65.81,15358.0
2017-01-30 10:55:00,65.8,65.97,65.78,65.91,12488.0,65.8,65.97,65.78,65.91,12488.0
2017-01-30 11:00:00,65.91,66.02,65.9,65.97,8177.0,65.91,66.02,65.9,65.97,8177.0
2017-01-30 11:05:00,65.98,66.02,65.95,65.95,3800.0,65.98,66.02,65.95,65.95,3800.0
2017-01-30 11:10:00,65.95,66.18,65.95,66.18,14152.0,65.95,66.18,65.95,66.18,14152.0
2017-01-30 11:15:00,66.18,66.23,66.11,66.21,7243.0,66.18,66.23,66.11,66.21,7243.0
2017-01-30 11:20:00,66.19,66.28,66.17,66.28,15081.0,66.19,66.28,66.17,66.28,15081.0
2017-01-30 11:25:00,66.32,66.36,66.27,66.28,9809.0,66.32,66.36,66.27,66.28,9809.0
2017-01-30 11:30:00,66.29,66.35,66.27,66.32,13854.0,66.29,66.35,66.27,66.32,13854.0
2017-01-30 11:35:00,66.33,66.4,66.29,66.38,5318.0,66.33,66.4,66.29,66.38,5318.0
2017-01-30 11:40:00,66.37,66.39,66.29,66.3,6210.0,66.37,66.39,66.29,66.3,6210.0
2017-01-30 11:45:00,66.29,66.36,66.29,66.35,6200.0,66.29,66.36,66.29,66.35,6200.0
2017-01-30 11:50:00,66.35,66.37,66.26,66.33,4100.0,66.35,66.37,66.26,66.33,4100.0
2017-01-30 11:55:00,66.34,66.55,66.34,66.55,27269.0,66.34,66.55,66.34,66.55,27269.0
2017-01-30 12:00:00,66.55,66.62,66.55,66.62,5000.0,66.55,66.62,66.55,66.62,5000.0
2017-01-30 12:05:00,66.64,66.71,66.61,66.61,8050.0,66.64,66.71,66.61,66.61,8050.0
2017-01-30 12:10:00,66.61,66.61,66.53,66.57,2369.0,66.61,66.61,66.53,66.57,2369.0
2017-01-30 12:15:00,66.57,66.61,66.51,66.51,4739.0,66.57,66.61,66.51,66.51,4739.0
2017-01-30 12:20:00,66.51,66.55,66.51,66.53,2600.0,66.51,66.55,66.51,66.53,2600.0
2017-01-30 12:25:00,66.51,66.58,66.5,66.56,4278.0,66.51,66.58,66.5,66.56,4278.0
2017-01-30 12:30:00,66.53,66.57,66.5,66.5,4237.0,66.53,66.57,66.5,66.5,4237.0
2017-01-30 12:35:00,66.46,66.56,66.46,66.56,9538.0,66.46,66.56,66.46,66.56,9538.0
2017-01-30 12:40:00,66.53,66.55,66.49,66.52,5559.0,66.53,66.55,66.49,66.52,5559.0
2017-01-30 12:45:00,66.53,66.59,66.52,66.57,4733.0,66.53,66.59,66.52,66.57,4733.0
2017-01-30 12:50:00,66.55,66.6,66.52,66.53,3200.0,66.55,66.6,66.52,66.53,3200.0
2017-01-30 12:55:00,66.53,66.56,66.48,66.48,2900.0,66.53,66.56,66.48,66.48,2900.0
2017-01-30 13:00:00,66.46,66.49,66.44,66.45,3300.0,66.46,66.49,66.44,66.45,3300.0
2017-01-30 13:05:00,66.45,66.51,66.38,66.51,40164.0,66.45,66.51,66.38,66.51,40164.0
2017-01-30 13:10:00,66.52,66.54,66.45,66.47,21818.0,66.52,66.54,66.45,66.47,21818.0
2017-01-30 13:15:00,66.46,66.49,66.44,66.49,3800.0,66.46,66.49,66.44,66.49,3800.0
2017-01-30 13:20:00,66.5,66.51,66.4,66.43,5579.0,66.5,66.51,66.4,66.43,5579.0
2017-01-30 13:25:00,66.39,66.45,66.38,66.42,6762.0,66.39,66.45,66.38,66.42,6762.0
2017-01-30 13:30:00,66.45,66.53,66.43,66.52,8742.0,66.45,66.53,66.43,66.52,8742.0
2017-01-30 13:35:00,66.54,66.55,66.45,66.51,4500.0,66.54,66.55,66.45,66.51,4500.0
2017-01-30 13:40:00,66.49,66.6,66.48,66.57,29450.0,66.49,66.6,66.48,66.57,29450.0
2017-01-30 13:45:00,66.56,66.61,66.56,66.59,3900.0,66.56,66.61,66.56,66.59,3900.0
2017-01-30 13:50:00,66.61,66.62,66.58,66.61,4884.0,66.61,66.62,66.58,66.61,4884.0
2017-01-30 13:55:00,66.62,66.62,66.53,66.55,9931.0,66.62,66.62,66.53,66.55,9931.0
2017-01-30 14:00:00,66.56,66.74,66.56,66.73,6910.0,66.56,66.74,66.56,66.73,6910.0
2017-01-30 14:05:00,66.73,66.77,66.7,66.77,3248.0,66.73,66.77,66.7,66.77,3248.0
2017-01-30 14:10:00,66.74,66.74,66.68,66.7,5174.0,66.74,66.74,66.68,66.7,5174.0
2017-01-30 14:15:00,66.7,66.73,66.66,66.71,5400.0,66.7,66.73,66.66,66.71,5400.0
2017-01-30 14:20:00,66.73,66.73,66.69,66.7,3398.0,66.73,66.73,66.69,66.7,3398.0
2017-01-30 14:25:00,66.71,66.75,66.69,66.72,6600.0,66.71,66.75,66.69,66.72,6600.0
2017-01-30 14:30:00,66.71,66.79,66.7,66.79,4003.0,66.71,66.79,66.7,66.79,4003.0
2017-01-30 14:35:00,66.77,66.81,66.76,66.8,5500.0,66.77,66.81,66.76,66.8,5500.0
2017-01-30 14:40:00,66.8,66.8,66.75,66.75,1025.0,66.8,66.8,66.75,66.75,1025.0
2017-01-30 14:45:00,66.73,66.78,66.72,66.78,4899.0,66.73,66.78,66.72,66.78,4899.0
2017-01-30 14:50:00,66.77,66.79,66.74,66.74,3800.0,66.77,66.79,66.74,66.74,3800.0
2017-01-30 14:55:00,66.76,66.78,66.74,66.78,5010.0,66.76,66.78,66.74,66.78,5010.0
2017-01-30 15:00:00,66.78,66.8,66.71,66.72,7950.0,66.78,66.8,66.71,66.72,7950.0
2017-01-30 15:05:00,66.71,66.75,66.68,66.74,9487.0,66.71,66.75,66.68,66.74,9487.0
2017-01-30 15:10:00,66.75,66.78,66.75,66.76,3499.0,66.75,66.78,66.75,66.76,3499.0
2017-01-30 15:15:00,66.77,66.86,66.76,66.85,20755.0,66.77,66.86,66.76,66.85,20755.0
2017-01-30 15:20:00,66.86,66.86,66.78,66.78,2472.0,66.86,66.86,66.78,66.78,2472.0
2017-01-30 15:25:00,66.8,66.82,66.78,66.8,8601.0,66.8,66.82,66.78,66.8,8601.0
2017-01-30 15:30:00,66.8,66.82,66.78,66.8,7200.0,66.8,66.82,66.78,66.8,7200.0
2017-01-30 15:35:00,66.79,66.84,66.74,66.74,9700.0,66.79,66.84,66.74,66.74,9700.0
2017-01-30 15:40:00,66.73,66.81,66.69,66.8,43261.0,66.73,66.81,66.69,66.8,43261.0
2017-01-30 15:45:00,66.81,66.96,66.81,66.92,34494.0,66.81,66.96,66.81,66.92,34494.0
2017-01-30 15:50:00,66.92,66.96,66.91,66.92,27847.0,66.92,66.96,66.91,66.92,27847.0
2017-01-30 15:55:00,66.91,66.95,66.88,66.89,41923.0,66.91,66.95,66.88,66.89,41923.0
2017-01-31 09:30:00,65.09,65.84,65.09,65.5,71112.0,65.09,65.84,65.09,65.5,71112.0
2017-01-31 09:35:00,65.5,66.34,65.45,66.33,94495.0,65.5,66.34,65.45,66.33,94495.0
2017-01-31 09:40:00,66.27,66.61,66.07,66.37,37221.0,66.27,66.61,66.07,66.37,37221.0
2017-01-31 09:45:00,66.37,66.4,66.22,66.31,29070.0,66.37,66.4,66.22,66.31,29070.0
2017-01-31 09:50:00,66.31,66.31,66.09,66.1,21640.0,66.31,66.31,66.09,66.1,21640.0
2017-01-31 09:55:00,66.09,66.18,65.88,66.16,28959.0,66.09,66.18,65.88,66.16,28959.0
2017-01-31 10:00:00,66.17,66.35,66.06,66.06,27768.0,66.17,66.35,66.06,66.06,27768.0
2017-01-31 10:05:00,66.06,66.41,66.02,66.29,44162.0,66.06,66.41,66.02,66.29,44162.0
2017-01-31 10:10:00,66.29,66.52,66.23,66.49,8977.0,66.29,66.52,66.23,66.49,8977.0
2017-01-31 10:15:00,66.53,66.75,66.5,66.68,22985.0,66.53,66.75,66.5,66.68,22985.0
2017-01-31 10:20:00,66.64,66.76,66.64,66.76,5588.0,66.64,66.76,66.64,66.76,5588.0
2017-01-31 10:25:00,66.78,66.96,66.7,66.96,16924.0,66.78,66.96,66.7,66.96,16924.0
2017-01-31 10:30:00,66.96,67.03,66.9,66.95,22868.0,66.96,67.03,66.9,66.95,22868.0
2017-01-31 10:35:00,66.94,66.94,66.79,66.79,13850.0,66.94,66.94,66.79,66.79,13850.0
2017-01-31 10:40:00,66.79,66.79,66.38,66.38,11607.0,66.79,66.79,66.38,66.38,11607.0
2017-01-31 10:45:00,66.39,66.55,66.39,66.48,11458.0,66.39,66.55,66.39,66.48,11458.0
2017-01-31 10:50:00,66.49,66.53,66.47,66.48,8200.0,66.49,66.53,66.47,66.48,8200.0
2017-01-31 10:55:00,66.48,66.67,66.47,66.67,5800.0,66.48,66.67,66.47,66.67,5800.0
2017-01-31 11:00:00,66.68,66.74,66.52,66.74,18809.0,66.68,66.74,66.52,66.74,18809.0
2017-01-31 11:05:00,66.75,66.76,66.65,66.73,15862.0,66.75,66.76,66.65,66.73,15862.0
2017-01-31 11:10:00,66.74,66.79,66.68,66.79,13900.0,66.74,66.79,66.68,66.79,13900.0
2017-01-31 11:15:00,66.76,66.8,66.7,66.7,8278.0,66.76,66.8,66.7,66.7,8278.0
2017-01-31 11:20:00,66.71,66.76,66.68,66.69,14400.0,66.71,66.76,66.68,66.69,14400.0
2017-01-31 11:25:00,66.71,66.77,66.67,66.67,13869.0,66.71,66.77,66.67,66.67,13869.0
2017-01-31 11:30:00,66.66,66.71,66.54,66.65,10592.0,66.66,66.71,66.54,66.65,10592.0
2017-01-31 11:35:00,66.62,66.62,66.45,66.47,23161.0,66.62,66.62,66.45,66.47,23161.0
2017-01-31 11:40:00,66.5,66.5,66.36,66.42,13300.0,66.5,66.5,66.36,66.42,13300.0
2017-01-31 11:45:00,66.4,66.4,66.29,66.31,12376.0,66.4,66.4,66.29,66.31,12376.0
2017-01-31 11:50:00,66.29,66.48,66.29,66.38,17000.0,66.29,66.48,66.29,66.38,17000.0
2017-01-31 11:55:00,66.42,66.56,66.42,66.56,17385.0,66.42,66.56,66.42,66.56,17385.0
2017-01-31 12:00:00,66.56,66.59,66.5,66.52,12697.0,66.56,66.59,66.5,66.52,12697.0
2017-01-31 12:05:00,66.53,66.64,66.52,66.61,17076.0,66.53,66.64,66.52,66.61,17076.0
2017-01-31 12:10:00,66.61,66.72,66.56,66.68,26795.0,66.61,66.72,66.56,66.68,26795.0
2017-01-31 12:15:00,66.69,66.72,66.62,66.72,6165.0,66.69,66.72,66.62,66.72,6165.0
2017-01-31 12:20:00,66.74,66.75,66.66,66.69,3865.0,66.74,66.75,66.66,66.69,3865.0
2017-01-31 12:25:00,66.67,66.72,66.67,66.7,3207.0,66.67,66.72,66.67,66.7,3207.0
2017-01-31 12:30:00,66.71,66.78,66.71,66.77,3900.0,66.71,66.78,66.71,66.77,3900.0
2017-01-31 12:35:00,66.77,66.78,66.71,66.76,3900.0,66.77,66.78,66.71,66.76,3900.0
2017-01-31 12:40:00,66.78,66.89,66.76,66.87,19650.0,66.78,66.89,66.76,66.87,19650.0
2017-01-31 12:45:00,66.86,66.94,66.85,66.88,25424.0,66.86,66.94,66.85,66.88,25424.0
2017-01-31 12:50:00,66.89,66.93,66.74,66.74,11400.0,66.89,66.93,66.74,66.74,11400.0
2017-01-31 12:55:00,66.74,66.79,66.69,66.74,7708.0,66.74,66.79,66.69,66.74,7708.0
2017-01-31 13:00:00,66.75,66.81,66.69,66.78,28829.0,66.75,66.81,66.69,66.78,28829.0
2017-01-31 13:05:00,66.78,66.81,66.72,66.81,23734.0,66.78,66.81,66.72,66.81,23734.0
2017-01-31 13:10:00,66.78,66.79,66.73,66.73,5333.0,66.78,66.79,66.73,66.73,5333.0
2017-01-31 13:15:00,66.73,66.75,66.71,66.72,6312.0,66.73,66.75,66.71,66.72,6312.0
2017-01-31 13:20:00,66.72,66.8,66.72,66.77,7693.0,66.72,66.8,66.72,66.77,7693.0
2017-01-31 13:25:00,66.8,66.84,66.77,66.83,10240.0,66.8,66.84,66.77,66.83,10240.0
2017-01-31 13:30:00,66.83,66.85,66.8,66.81,9034.0,66.83,66.85,66.8,66.81,9034.0
2017-01-31 13:35:00,66.82,66.88,66.81,66.82,8500.0,66.82,66.88,66.81,66.82,8500.0
2017-01-31 13:40:00,66.82,66.82,66.77,66.77,3400.0,66.82,66.82,66.77,66.77,3400.0
2017-01-31 13:45:00,66.78,66.83,66.76,66.76,3900.0,66.78,66.83,66.76,66.76,3900.0
2017-01-31 13:50:00,66.78,66.8,66.76,66.77,4653.0,66.78,66.8,66.76,66.77,4653.0
2017-01-31 13:55:00,66.78,66.79,66.73,66.78,12417.0,66.78,66.79,66.73,66.78,12417.0
2017-01-31 14:00:00,66.8,66.84,66.79,66.81,5706.0,66.8,66.84,66.79,66.81,5706.0
2017-01-31 14:05:00,66.81,66.88,66.81,66.87,27815.0,66.81,66.88,66.81,66.87,27815.0
2017-01-31 14:10:00,66.9,67.01,66.9,66.98,21254.0,66.9,67.01,66.9,66.98,21254.0
2017-01-31 14:15:00,66.99,67.05,66.99,67.05,5421.0,66.99,67.05,66.99,67.05,5421.0
2017-01-31 14:20:00,67.03,67.15,66.95,67.13,21016.0,67.03,67.15,66.95,67.13,21016.0
2017-01-31 14:25:00,67.14,67.25,67.14,67.17,12614.0,67.14,67.25,67.14,67.17,12614.0
2017-01-31 14:30:00,67.17,67.39,67.17,67.39,28779.0,67.17,67.39,67.17,67.39,28779.0
2017-01-31 14:35:00,67.39,67.45,67.35,67.39,19279.0,67.39,67.45,67.35,67.39,19279.0
2017-01-31 14:40:00,67.43,67.62,67.42,67.58,14157.0,67.43,67.62,67.42,67.58,14157.0
2017-01-31 14:45:00,67.58,67.59,67.53,67.56,10124.0,67.58,67.59,67.53,67.56,10124.0
2017-01-31 14:50:00,67.56,67.61,67.47,67.61,13421.0,67.56,67.61,67.47,67.61,13421.0
2017-01-31 14:55:00,67.62,67.67,67.6,67.63,11165.0,67.62,67.67,67.6,67.63,11165.0
2017-01-31 15:00:00,67.63,67.78,67.58,67.61,19003.0,67.63,67.78,67.58,67.61,19003.0
2017-01-31 15:05:00,67.58,67.58,67.38,67.38,18546.0,67.58,67.58,67.38,67.38,18546.0
2017-01-31 15:10:00,67.42,67.57,67.39,67.57,11981.0,67.42,67.57,67.39,67.57,11981.0
2017-01-31 15:15:00,67.54,67.61,67.53,67.59,13090.0,67.54,67.61,67.53,67.59,13090.0
2017-01-31 15:20:00,67.58,67.59,67.46,67.46,10604.0,67.58,67.59,67.46,67.46,10604.0
2017-01-31 15:25:00,67.48,67.49,67.46,67.48,6405.0,67.48,67.49,67.46,67.48,6405.0
2017-01-31 15:30:00,67.49,67.5,67.47,67.49,12649.0,67.49,67.5,67.47,67.49,12649.0
2017-01-31 15:35:00,67.48,67.52,67.47,67.49,14917.0,67.48,67.52,67.47,67.49,14917.0
2017-01-31 15:40:00,67.5,67.59,67.48,67.59,17781.0,67.5,67.59,67.48,67.59,17781.0
2017-01-31 15:45:00,67.6,67.61,67.52,67.52,24166.0,67.6,67.61,67.52,67.52,24166.0
2017-01-31 15:50:00,67.51,67.57,67.51,67.54,29889.0,67.51,67.57,67.51,67.54,29889.0
2017-01-31 15:55:00,67.53,67.58,67.47,67.51,73139.0,67.53,67.58,67.47,67.51,73139.0
2017-02-01 09:30:00,67.87,67.89,67.29,67.41,22146.0,67.87,67.89,67.29,67.41,22146.0
2017-02-01 09:35:00,67.49,67.65,67.39,67.62,23488.0,67.49,67.65,67.39,67.62,23488.0
2017-02-01 09:40:00,67.59,67.74,67.53,67.64,4700.0,67.59,67.74,67.53,67.64,4700.0
2017-02-01 09:45:00,67.58,67.76,67.48,67.75,14535.0,67.58,67.76,67.48,67.75,14535.0
2017-02-01 09:50:00,67.71,67.79,67.59,67.79,8089.0,67.71,67.79,67.59,67.79,8089.0
2017-02-01 09:55:00,67.79,67.84,67.65,67.65,23045.0,67.79,67.84,67.65,67.65,23045.0
2017-02-01 10:00:00,67.67,67.68,67.43,67.48,8138.0,67.67,67.68,67.43,67.48,8138.0
2017-02-01 10:05:00,67.47,67.47,67.15,67.17,15590.0,67.47,67.47,67.15,67.17,15590.0
2017-02-01 10:10:00,67.21,67.29,67.13,67.24,14754.0,67.21,67.29,67.13,67.24,14754.0
2017-02-01 10:15:00,67.27,67.29,67.21,67.23,5998.0,67.27,67.29,67.21,67.23,5998.0
2017-02-01 10:20:00,67.21,67.33,67.2,67.3,11799.0,67.21,67.33,67.2,67.3,11799.0
2017-02-01 10:25:00,67.3,67.43,67.18,67.19,15664.0,67.3,67.43,67.18,67.19,15664.0
2017-02-01 10:30:00,67.2,67.32,67.17,67.17,12861.0,67.2,67.32,67.17,67.17,12861.0
2017-02-01 10:35:00,67.18,67.21,66.95,66.97,11004.0,67.18,67.21,66.95,66.97,11004.0
2017-02-01 10:40:00,66.93,67.0,66.9,66.97,6648.0,66.93,67.0,66.9,66.97,6648.0
2017-02-01 10:45:00,66.95,67.08,66.95,67.04,2800.0,66.95,67.08,66.95,67.04,2800.0
2017-02-01 10:50:00,67.04,67.16,66.99,67.16,5991.0,67.04,67.16,66.99,67.16,5991.0
2017-02-01 10:55:00,67.2,67.2,66.97,67.03,11107.0,67.2,67.2,66.97,67.03,11107.0
2017-02-01 11:00:00,67.01,67.08,66.84,66.84,10371.0,67.01,67.08,66.84,66.84,10371.0
2017-02-01 11:05:00,66.85,66.88,66.77,66.83,5000.0,66.85,66.88,66.77,66.83,5000.0
2017-02-01 11:10:00,66.87,66.91,66.86,66.89,4000.0,66.87,66.91,66.86,66.89,4000.0
2017-02-01 11:15:00,66.87,66.9,66.79,66.88,5600.0,66.87,66.9,66.79,66.88,5600.0
2017-02-01 11:20:00,66.86,66.91,66.76,66.89,13003.0,66.86,66.91,66.76,66.89,13003.0
2017-02-01 11:25:00,66.9,66.94,66.68,66.68,13717.0,66.9,66.94,66.68,66.68,13717.0
2017-02-01 11:30:00,66.7,66.71,66.6,66.61,8674.0,66.7,66.71,66.6,66.61,8674.0
2017-02-01 11:35:00,66.63,66.63,66.55,66.61,5805.0,66.63,66.63,66.55,66.61,5805.0
2017-02-01 11:40:00,66.61,66.82,66.61,66.81,4158.0,66.61,66.82,66.61,66.81,4158.0
2017-02-01 11:45:00,66.83,66.86,66.8,66.84,5415.0,66.83,66.86,66.8,66.84,5415.0
2017-02-01 11:50:00,66.86,66.95,66.86,66.89,5900.0,66.86,66.95,66.86,66.89,5900.0
2017-02-01 11:55:00,66.87,66.88,66.81,66.84,4700.0,66.87,66.88,66.81,66.84,4700.0
2017-02-01 12:00:00,66.84,66.88,66.76,66.77,15213.0,66.84,66.88,66.76,66.77,15213.0
2017-02-01 12:05:00,66.75,66.82,66.72,66.81,3518.0,66.75,66.82,66.72,66.81,3518.0
2017-02-01 12:10:00,66.81,66.85,66.74,66.82,3548.0,66.81,66.85,66.74,66.82,3548.0
2017-02-01 12:15:00,66.91,66.91,66.85,66.86,4033.0,66.91,66.91,66.85,66.86,4033.0
2017-02-01 12:20:00,66.85,66.9,66.72,66.75,9510.0,66.85,66.9,66.72,66.75,9510.0
2017-02-01 12:25:00,66.75,66.78,66.71,66.75,20088.0,66.75,66.78,66.71,66.75,20088.0
2017-02-01 12:30:00,66.71,66.8,66.71,66.76,7992.0,66.71,66.8,66.71,66.76,7992.0
2017-02-01 12:35:00,66.78,66.83,66.73,66.8,16610.0,66.78,66.83,66.73,66.8,16610.0
2017-02-01 12:40:00,66.8,66.87,66.79,66.87,5800.0,66.8,66.87,66.79,66.87,5800.0
2017-02-01 12:45:00,66.84,67.0,66.84,66.99,5022.0,66.84,67.0,66.84,66.99,5022.0
2017-02-01 12:50:00,67.02,67.02,66.96,66.97,4026.0,67.02,67.02,66.96,66.97,4026.0
2017-02-01 12:55:00,66.97,66.97,66.93,66.96,3064.0,66.97,66.97,66.93,66.96,3064.0
2017-02-01 13:00:00,66.97,67.02,66.96,67.02,5823.0,66.97,67.02,66.96,67.02,5823.0
2017-02-01 13:05:00,67.0,67.08,67.0,67.08,7300.0,67.0,67.08,67.0,67.08,7300.0
2017-02-01 13:10:00,67.07,67.07,67.03,67.05,5800.0,67.07,67.07,67.03,67.05,5800.0
2017-02-01 13:15:00,67.08,67.08,67.06,67.08,1050.0,67.08,67.08,67.06,67.08,1050.0
2017-02-01 13:20:00,67.09,67.09,66.98,66.99,6404.0,67.09,67.09,66.98,66.99,6404.0
2017-02-01 13:25:00,66.99,67.04,66.88,66.93,10257.0,66.99,67.04,66.88,66.93,10257.0
2017-02-01 13:30:00,66.94,66.94,66.87,66.9,6289.0,66.94,66.94,66.87,66.9,6289.0
2017-02-01 13:35:00,66.9,66.94,66.84,66.85,8839.0,66.9,66.94,66.84,66.85,8839.0
2017-02-01 13:40:00,66.87,66.87,66.79,66.82,3266.0,66.87,66.87,66.79,66.82,3266.0
2017-02-01 13:45:00,66.82,66.87,66.8,66.87,2116.0,66.82,66.87,66.8,66.87,2116.0
2017-02-01 13:50:00,66.86,66.89,66.83,66.83,4876.0,66.86,66.89,66.83,66.83,4876.0
2017-02-01 13:55:00,66.8,66.88,66.78,66.88,4069.0,66.8,66.88,66.78,66.88,4069.0
2017-02-01 14:00:00,66.94,67.04,66.84,66.89,5300.0,66.94,67.04,66.84,66.89,5300.0
2017-02-01 14:05:00,66.86,66.86,66.7,66.79,23400.0,66.86,66.86,66.7,66.79,23400.0
2017-02-01 14:10:00,66.76,66.8,66.73,66.77,23197.0,66.76,66.8,66.73,66.77,23197.0
2017-02-01 14:15:00,66.76,66.79,66.69,66.77,10563.0,66.76,66.79,66.69,66.77,10563.0
2017-02-01 14:20:00,66.77,66.83,66.73,66.77,5218.0,66.77,66.83,66.73,66.77,5218.0
2017-02-01 14:25:00,66.75,66.81,66.66,66.66,12179.0,66.75,66.81,66.66,66.66,12179.0
2017-02-01 14:30:00,66.64,66.7,66.56,66.56,5291.0,66.64,66.7,66.56,66.56,5291.0
2017-02-01 14:35:00,66.59,66.6,66.33,66.33,18849.0,66.59,66.6,66.33,66.33,18849.0
2017-02-01 14:40:00,66.35,66.53,66.28,66.49,16117.0,66.35,66.53,66.28,66.49,16117.0
2017-02-01 14:45:00,66.5,66.56,66.4,66.43,16822.0,66.5,66.56,66.4,66.43,16822.0
2017-02-01 14:50:00,66.38,66.48,66.37,66.45,6465.0,66.38,66.48,66.37,66.45,6465.0
2017-02-01 14:55:00,66.42,66.43,66.36,66.39,28156.0,66.42,66.43,66.36,66.39,28156.0
2017-02-01 15:00:00,66.38,66.43,66.32,66.32,12241.0,66.38,66.43,66.32,66.32,12241.0
2017-02-01 15:05:00,66.34,66.34,66.08,66.14,50338.0,66.34,66.34,66.08,66.14,50338.0
2017-02-01 15:10:00,66.15,66.18,66.11,66.15,24900.0,66.15,66.18,66.11,66.15,24900.0
2017-02-01 15:15:00,66.2,66.33,66.17,66.28,10730.0,66.2,66.33,66.17,66.28,10730.0
2017-02-01 15:20:00,66.31,66.31,66.26,66.27,12800.0,66.31,66.31,66.26,66.27,12800.0
2017-02-01 15:25:00,66.3,66.33,66.29,66.33,9640.0,66.3,66.33,66.29,66.33,9640.0
2017-02-01 15:30:00,66.36,66.42,66.33,66.36,20710.0,66.36,66.42,66.33,66.36,20710.0
2017-02-01 15:35:00,66.38,66.38,66.26,66.27,18970.0,66.38,66.38,66.26,66.27,18970.0
2017-02-01 15:40:00,66.26,66.28,66.15,66.21,48902.0,66.26,66.28,66.15,66.21,48902.0
2017-02-01 15:45:00,66.22,66.31,66.22,66.31,30293.0,66.22,66.31,66.22,66.31,30293.0
2017-02-01 15:50:00,66.3,66.4,66.29,66.38,47461.0,66.3,66.4,66.29,66.38,47461.0
2017-02-01 15:55:00,66.39,66.5,66.37,66.4,97091.0,66.39,66.5,66.37,66.4,97091.0
2017-02-02 09:30:00,67.0,67.0,66.41,66.87,42704.0,67.0,67.0,66.41,66.87,42704.0
2017-02-02 09:35:00,66.83,66.95,66.57,66.88,18542.0,66.83,66.95,66.57,66.88,18542.0
2017-02-02 09:40:00,66.86,66.94,66.69,66.7,13238.0,66.86,66.94,66.69,66.7,13238.0
2017-02-02 09:45:00,66.68,66.77,66.58,66.71,10344.0,66.68,66.77,66.58,66.71,10344.0
2017-02-02 09:50:00,66.72,66.77,66.67,66.71,8703.0,66.72,66.77,66.67,66.71,8703.0
2017-02-02 09:55:00,66.73,66.99,66.72,66.9,24297.0,66.73,66.99,66.72,66.9,24297.0
2017-02-02 10:00:00,66.95,66.95,66.87,66.87,7729.0,66.95,66.95,66.87,66.87,7729.0
2017-02-02 10:05:00,66.92,67.06,66.87,67.06,18933.0,66.92,67.06,66.87,67.06,18933.0
2017-02-02 10:10:00,66.99,67.12,66.99,67.11,14700.0,66.99,67.12,66.99,67.11,14700.0
2017-02-02 10:15:00,67.15,67.23,67.07,67.07,9158.0,67.15,67.23,67.07,67.07,9158.0
2017-02-02 10:20:00,67.03,67.09,66.92,66.92,6028.0,67.03,67.09,66.92,66.92,6028.0
2017-02-02 10:25:00,66.94,67.06,66.89,66.99,8691.0,66.94,67.06,66.89,66.99,8691.0
2017-02-02 10:30:00,67.03,67.15,67.0,67.15,7900.0,67.03,67.15,67.0,67.15,7900.0
2017-02-02 10:35:00,67.16,67.27,67.14,67.24,9836.0,67.16,67.27,67.14,67.24,9836.0
2017-02-02 10:40:00,67.21,67.26,67.06,67.15,8675.0,67.21,67.26,67.06,67.15,8675.0
2017-02-02 10:45:00,67.15,67.26,67.1,67.21,8939.0,67.15,67.26,67.1,67.21,8939.0
2017-02-02 10:50:00,67.23,67.29,67.19,67.27,10250.0,67.23,67.29,67.19,67.27,10250.0
2017-02-02 10:55:00,67.28,67.37,67.26,67.27,12893.0,67.28,67.37,67.26,67.27,12893.0
2017-02-02 11:00:00,67.29,67.39,67.29,67.36,8048.0,67.29,67.39,67.29,67.36,8048.0
2017-02-02 11:05:00,67.34,67.34,67.28,67.3,2526.0,67.34,67.34,67.28,67.3,2526.0
2017-02-02 11:10:00,67.28,67.32,67.23,67.23,8257.0,67.28,67.32,67.23,67.23,8257.0
2017-02-02 11:15:00,67.24,67.24,67.17,67.23,10098.0,67.24,67.24,67.17,67.23,10098.0
2017-02-02 11:20:00,67.23,67.3,67.23,67.27,7715.0,67.23,67.3,67.23,67.27,7715.0
2017-02-02 11:25:00,67.26,67.3,67.21,67.22,7936.0,67.26,67.3,67.21,67.22,7936.0
2017-02-02 11:30:00,67.21,67.21,67.1,67.1,8031.0,67.21,67.21,67.1,67.1,8031.0
2017-02-02 11:35:00,67.14,67.32,67.14,67.32,13123.0,67.14,67.32,67.14,67.32,13123.0
2017-02-02 11:40:00,67.3,67.32,67.04,67.04,11933.0,67.3,67.32,67.04,67.04,11933.0
2017-02-02 11:45:00,67.04,67.11,66.95,66.95,12319.0,67.04,67.11,66.95,66.95,12319.0
2017-02-02 11:50:00,66.95,66.95,66.87,66.94,11524.0,66.95,66.95,66.87,66.94,11524.0
2017-02-02 11:55:00,66.95,67.0,66.86,66.86,14222.0,66.95,67.0,66.86,66.86,14222.0
2017-02-02 12:00:00,66.88,66.91,66.84,66.91,3300.0,66.88,66.91,66.84,66.91,3300.0
2017-02-02 12:05:00,66.91,67.0,66.91,66.98,20159.0,66.91,67.0,66.91,66.98,20159.0
2017-02-02 12:10:00,66.99,67.03,66.98,67.01,5029.0,66.99,67.03,66.98,67.01,5029.0
2017-02-02 12:15:00,66.98,67.04,66.96,67.03,4800.0,66.98,67.04,66.96,67.03,4800.0
2017-02-02 12:20:00,67.04,67.04,66.99,67.04,4000.0,67.04,67.04,66.99,67.04,4000.0
2017-02-02 12:25:00,67.04,67.04,66.95,67.03,3313.0,67.04,67.04,66.95,67.03,3313.0
2017-02-02 12:30:00,67.01,67.09,66.99,67.0,15272.0,67.01,67.09,66.99,67.0,15272.0
2017-02-02 12:35:00,66.99,67.02,66.97,67.0,4230.0,66.99,67.02,66.97,67.0,4230.0
2017-02-02 12:40:00,67.04,67.05,66.82,66.82,11927.0,67.04,67.05,66.82,66.82,11927.0
2017-02-02 12:45:00,66.84,66.89,66.81,66.87,7174.0,66.84,66.89,66.81,66.87,7174.0
2017-02-02 12:50:00,66.87,66.91,66.86,66.86,4561.0,66.87,66.91,66.86,66.86,4561.0
2017-02-02 12:55:00,66.87,66.9,66.86,66.87,3302.0,66.87,66.9,66.86,66.87,3302.0
2017-02-02 13:00:00,66.88,66.88,66.81,66.87,3571.0,66.88,66.88,66.81,66.87,3571.0
2017-02-02 13:05:00,66.85,66.89,66.84,66.85,5030.0,66.85,66.89,66.84,66.85,5030.0
2017-02-02 13:10:00,66.89,66.96,66.89,66.9,2800.0,66.89,66.96,66.89,66.9,2800.0
2017-02-02 13:15:00,66.9,66.92,66.85,66.87,2800.0,66.9,66.92,66.85,66.87,2800.0
2017-02-02 13:20:00,66.85,66.85,66.81,66.82,4220.0,66.85,66.85,66.81,66.82,4220.0
2017-02-02 13:25:00,66.82,66.82,66.79,66.81,3900.0,66.82,66.82,66.79,66.81,3900.0
2017-02-02 13:30:00,66.81,66.94,66.81,66.94,5105.0,66.81,66.94,66.81,66.94,5105.0
2017-02-02 13:35:00,66.95,66.96,66.94,66.94,600.0,66.95,66.96,66.94,66.94,600.0
2017-02-02 13:40:00,66.95,67.05,66.93,67.05,4358.0,66.95,67.05,66.93,67.05,4358.0
2017-02-02 13:45:00,67.04,67.09,66.97,67.09,9859.0,67.04,67.09,66.97,67.09,9859.0
2017-02-02 13:50:00,67.06,67.09,67.05,67.08,3719.0,67.06,67.09,67.05,67.08,3719.0
2017-02-02 13:55:00,67.07,67.09,67.02,67.04,10450.0,67.07,67.09,67.02,67.04,10450.0
2017-02-02 14:00:00,67.02,67.02,66.94,66.94,3702.0,67.02,67.02,66.94,66.94,3702.0
2017-02-02 14:05:00,66.9,66.92,66.8,66.82,5792.0,66.9,66.92,66.8,66.82,5792.0
2017-02-02 14:10:00,66.79,66.82,66.78,66.79,4983.0,66.79,66.82,66.78,66.79,4983.0
2017-02-02 14:15:00,66.78,66.79,66.68,66.68,3798.0,66.78,66.79,66.68,66.68,3798.0
2017-02-02 14:20:00,66.67,66.68,66.6,66.62,5660.0,66.67,66.68,66.6,66.62,5660.0
2017-02-02 14:25:00,66.61,66.61,66.57,66.58,6486.0,66.61,66.61,66.57,66.58,6486.0
2017-02-02 14:30:00,66.57,66.59,66.53,66.56,4100.0,66.57,66.59,66.53,66.56,4100.0
2017-02-02 14:35:00,66.57,66.69,66.57,66.65,6562.0,66.57,66.69,66.57,66.65,6562.0
2017-02-02 14:40:00,66.65,66.67,66.64,66.65,3260.0,66.65,66.67,66.64,66.65,3260.0
2017-02-02 14:45:00,66.67,66.69,66.6,66.6,3980.0,66.67,66.69,66.6,66.6,3980.0
2017-02-02 14:50:00,66.6,66.63,66.56,66.62,6600.0,66.6,66.63,66.56,66.62,6600.0
2017-02-02 14:55:00,66.6,66.61,66.55,66.56,7897.0,66.6,66.61,66.55,66.56,7897.0
2017-02-02 15:00:00,66.57,66.62,66.57,66.61,4600.0,66.57,66.62,66.57,66.61,4600.0
2017-02-02 15:05:00,66.63,66.69,66.63,66.66,8857.0,66.63,66.69,66.63,66.66,8857.0
2017-02-02 15:10:00,66.67,66.74,66.67,66.73,6699.0,66.67,66.74,66.67,66.73,6699.0
2017-02-02 15:15:00,66.72,66.73,66.67,66.71,7110.0,66.72,66.73,66.67,66.71,7110.0
2017-02-02 15:20:00,66.73,66.74,66.7,66.7,6199.0,66.73,66.74,66.7,66.7,6199.0
2017-02-02 15:25:00,66.69,66.7,66.64,66.64,11214.0,66.69,66.7,66.64,66.64,11214.0
2017-02-02 15:30:00,66.64,66.65,66.58,66.6,12889.0,66.64,66.65,66.58,66.6,12889.0
2017-02-02 15:35:00,66.59,66.6,66.54,66.56,14169.0,66.59,66.6,66.54,66.56,14169.0
2017-02-02 15:40:00,66.56,66.61,66.55,66.59,16453.0,66.56,66.61,66.55,66.59,16453.0
2017-02-02 15:45:00,66.59,66.64,66.55,66.62,15712.0,66.59,66.64,66.55,66.62,15712.0
2017-02-02 15:50:00,66.64,66.67,66.62,66.64,10783.0,66.64,66.67,66.62,66.64,10783.0
2017-02-02 15:55:00,66.63,66.64,66.48,66.52,69957.0,66.63,66.64,66.48,66.52,69957.0
2017-02-03 09:30:00,65.67,65.96,65.5,65.73,49126.0,65.67,65.96,65.5,65.73,49126.0
2017-02-03 09:35:00,65.79,65.95,65.65,65.8,28904.0,65.79,65.95,65.65,65.8,28904.0
2017-02-03 09:40:00,65.77,66.12,65.73,66.11,26178.0,65.77,66.12,65.73,66.11,26178.0
2017-02-03 09:45:00,66.11,66.23,66.11,66.22,24699.0,66.11,66.23,66.11,66.22,24699.0
2017-02-03 09:50:00,66.24,66.52,66.23,66.42,47049.0,66.24,66.52,66.23,66.42,47049.0
2017-02-03 09:55:00,66.45,66.45,66.22,66.31,17276.0,66.45,66.45,66.22,66.31,17276.0
2017-02-03 10:00:00,66.34,66.42,66.14,66.15,24060.0,66.34,66.42,66.14,66.15,24060.0
2017-02-03 10:05:00,66.12,66.61,66.0,66.61,31717.0,66.12,66.61,66.0,66.61,31717.0
2017-02-03 10:10:00,66.58,66.58,66.26,66.32,11159.0,66.58,66.58,66.26,66.32,11159.0
2017-02-03 10:15:00,66.4,66.56,66.37,66.55,21410.0,66.4,66.56,66.37,66.55,21410.0
2017-02-03 10:20:00,66.57,66.6,66.46,66.56,15708.0,66.57,66.6,66.46,66.56,15708.0
2017-02-03 10:25:00,66.59,66.71,66.3,66.45,21582.0,66.59,66.71,66.3,66.45,21582.0
2017-02-03 10:30:00,66.42,66.57,66.37,66.55,10163.0,66.42,66.57,66.37,66.55,10163.0
2017-02-03 10:35:00,66.58,66.65,66.51,66.51,11051.0,66.58,66.65,66.51,66.51,11051.0
2017-02-03 10:40:00,66.54,66.67,66.54,66.65,8925.0,66.54,66.67,66.54,66.65,8925.0
2017-02-03 10:45:00,66.63,66.73,66.58,66.71,11050.0,66.63,66.73,66.58,66.71,11050.0
2017-02-03 10:50:00,66.72,66.72,66.6,66.7,11190.0,66.72,66.72,66.6,66.7,11190.0
2017-02-03 10:55:00,66.68,66.78,66.61,66.63,12900.0,66.68,66.78,66.61,66.63,12900.0
2017-02-03 11:00:00,66.61,66.62,66.52,66.52,11157.0,66.61,66.62,66.52,66.52,11157.0
2017-02-03 11:05:00,66.52,66.55,66.45,66.48,23289.0,66.52,66.55,66.45,66.48,23289.0
2017-02-03 11:10:00,66.48,66.48,66.41,66.43,4958.0,66.48,66.48,66.41,66.43,4958.0
2017-02-03 11:15:00,66.45,66.45,66.25,66.27,13100.0,66.45,66.45,66.25,66.27,13100.0
2017-02-03 11:20:00,66.28,66.4,66.28,66.35,7450.0,66.28,66.4,66.28,66.35,7450.0
2017-02-03 11:25:00,66.35,66.48,66.33,66.48,7007.0,66.35,66.48,66.33,66.48,7007.0
2017-02-03 11:30:00,66.44,66.5,66.42,66.48,5143.0,66.44,66.5,66.42,66.48,5143.0
2017-02-03 11:35:00,66.51,66.53,66.44,66.51,7740.0,66.51,66.53,66.44,66.51,7740.0
2017-02-03 11:40:00,66.49,66.56,66.44,66.53,4802.0,66.49,66.56,66.44,66.53,4802.0
2017-02-03 11:45:00,66.52,66.52,66.43,66.51,7318.0,66.52,66.52,66.43,66.51,7318.0
2017-02-03 11:50:00,66.51,66.55,66.51,66.52,2000.0,66.51,66.55,66.51,66.52,2000.0
2017-02-03 11:55:00,66.54,66.6,66.52,66.6,2400.0,66.54,66.6,66.52,66.6,2400.0
2017-02-03 12:00:00,66.58,66.58,66.49,66.52,10000.0,66.58,66.58,66.49,66.52,10000.0
2017-02-03 12:05:00,66.49,66.55,66.46,66.48,6438.0,66.49,66.55,66.46,66.48,6438.0
2017-02-03 12:10:00,66.47,66.52,66.46,66.52,3088.0,66.47,66.52,66.46,66.52,3088.0
2017-02-03 12:15:00,66.55,66.55,66.45,66.47,8385.0,66.55,66.55,66.45,66.47,8385.0
2017-02-03 12:20:00,66.46,66.48,66.34,66.39,18651.0,66.46,66.48,66.34,66.39,18651.0
2017-02-03 12:25:00,66.39,66.39,66.33,66.34,3470.0,66.39,66.39,66.33,66.34,3470.0
2017-02-03 12:30:00,66.3,66.34,66.26,66.34,13014.0,66.3,66.34,66.26,66.34,13014.0
2017-02-03 12:35:00,66.32,66.32,66.2,66.22,5964.0,66.32,66.32,66.2,66.22,5964.0
2017-02-03 12:40:00,66.21,66.21,66.17,66.17,4947.0,66.21,66.21,66.17,66.17,4947.0
2017-02-03 12:45:00,66.18,66.21,66.16,66.18,4050.0,66.18,66.21,66.16,66.18,4050.0
2017-02-03 12:50:00,66.18,66.28,66.18,66.27,6106.0,66.18,66.28,66.18,66.27,6106.0
2017-02-03 12:55:00,66.3,66.35,66.29,66.35,2000.0,66.3,66.35,66.29,66.35,2000.0
2017-02-03 13:00:00,66.36,66.41,66.36,66.4,3286.0,66.36,66.41,66.36,66.4,3286.0
2017-02-03 13:05:00,66.39,66.39,66.3,66.31,3500.0,66.39,66.39,66.3,66.31,3500.0
2017-02-03 13:10:00,66.28,66.31,66.24,66.24,9447.0,66.28,66.31,66.24,66.24,9447.0
2017-02-03 13:15:00,66.23,66.25,66.15,66.16,5391.0,66.23,66.25,66.15,66.16,5391.0
2017-02-03 13:20:00,66.17,66.18,66.04,66.04,4262.0,66.17,66.18,66.04,66.04,4262.0
2017-02-03 13:25:00,66.05,66.12,66.03,66.12,14217.0,66.05,66.12,66.03,66.12,14217.0
2017-02-03 13:30:00,66.1,66.22,66.1,66.18,5646.0,66.1,66.22,66.1,66.18,5646.0
2017-02-03 13:35:00,66.18,66.21,66.16,66.21,6567.0,66.18,66.21,66.16,66.21,6567.0
2017-02-03 13:40:00,66.21,66.23,66.13,66.13,9554.0,66.21,66.23,66.13,66.13,9554.0
2017-02-03 13:45:00,66.12,66.12,66.04,66.04,7425.0,66.12,66.12,66.04,66.04,7425.0
2017-02-03 13:50:00,66.03,66.04,65.92,65.96,6900.0,66.03,66.04,65.92,65.96,6900.0
2017-02-03 13:55:00,65.96,65.97,65.81,65.93,13241.0,65.96,65.97,65.81,65.93,13241.0
2017-02-03 14:00:00,65.95,66.06,65.95,66.04,7528.0,65.95,66.06,65.95,66.04,7528.0
2017-02-03 14:05:00,66.02,66.07,66.01,66.06,2800.0,66.02,66.07,66.01,66.06,2800.0
2017-02-03 14:10:00,66.06,66.11,66.05,66.05,6407.0,66.06,66.11,66.05,66.05,6407.0
2017-02-03 14:15:00,66.07,66.09,66.05,66.05,5489.0,66.07,66.09,66.05,66.05,5489.0
2017-02-03 14:20:00,66.04,66.08,65.99,65.99,10550.0,66.04,66.08,65.99,65.99,10550.0
2017-02-03 14:25:00,65.99,66.04,65.98,66.0,6241.0,65.99,66.04,65.98,66.0,6241.0
2017-02-03 14:30:00,65.99,66.04,65.99,66.04,5843.0,65.99,66.04,65.99,66.04,5843.0
2017-02-03 14:35:00,66.02,66.09,66.01,66.09,6500.0,66.02,66.09,66.01,66.09,6500.0
2017-02-03 14:40:00,66.09,66.18,66.09,66.16,15062.0,66.09,66.18,66.09,66.16,15062.0
2017-02-03 14:45:00,66.17,66.19,66.14,66.14,6231.0,66.17,66.19,66.14,66.14,6231.0
2017-02-03 14:50:00,66.17,66.18,66.15,66.15,4500.0,66.17,66.18,66.15,66.15,4500.0
2017-02-03 14:55:00,66.18,66.21,66.17,66.2,7984.0,66.18,66.21,66.17,66.2,7984.0
2017-02-03 15:00:00,66.2,66.22,66.06,66.06,13167.0,66.2,66.22,66.06,66.06,13167.0
2017-02-03 15:05:00,66.06,66.07,66.01,66.01,7585.0,66.06,66.07,66.01,66.01,7585.0
2017-02-03 15:10:00,66.02,66.15,66.02,66.14,10312.0,66.02,66.15,66.02,66.14,10312.0
2017-02-03 15:15:00,66.16,66.19,66.15,66.15,12100.0,66.16,66.19,66.15,66.15,12100.0
2017-02-03 15:20:00,66.14,66.18,66.14,66.17,7315.0,66.14,66.18,66.14,66.17,7315.0
2017-02-03 15:25:00,66.17,66.21,66.16,66.2,15599.0,66.17,66.21,66.16,66.2,15599.0
2017-02-03 15:30:00,66.19,66.22,66.18,66.22,14300.0,66.19,66.22,66.18,66.22,14300.0
2017-02-03 15:35:00,66.22,66.31,66.21,66.25,41157.0,66.22,66.31,66.21,66.25,41157.0
2017-02-03 15:40:00,66.25,66.37,66.25,66.34,28475.0,66.25,66.37,66.25,66.34,28475.0
2017-02-03 15:45:00,66.35,66.35,66.27,66.27,55753.0,66.35,66.35,66.27,66.27,55753.0
2017-02-03 15:50:00,66.28,66.31,66.25,66.29,64359.0,66.28,66.31,66.25,66.29,64359.0
2017-02-03 15:55:00,66.29,66.41,66.27,66.39,94566.0,66.29,66.41,66.27,66.39,94566.0
2017-02-06 09:30:00,66.24,66.53,66.18,66.5,11980.0,66.24,66.53,66.18,66.5,11980.0
2017-02-06 09:35:00,66.45,66.62,66.35,66.62,11385.0,66.45,66.62,66.35,66.62,11385.0
2017-02-06 09:40:00,66.62,66.64,66.4,66.4,6379.0,66.62,66.64,66.4,66.4,6379.0
2017-02-06 09:45:00,66.4,66.52,66.24,66.42,15474.0,66.4,66.52,66.24,66.42,15474.0
2017-02-06 09:50:00,66.36,66.54,66.35,66.4,13617.0,66.36,66.54,66.35,66.4,13617.0
2017-02-06 09:55:00,66.42,66.56,66.31,66.37,4400.0,66.42,66.56,66.31,66.37,4400.0
2017-02-06 10:00:00,66.44,66.44,66.27,66.37,5569.0,66.44,66.44,66.27,66.37,5569.0
2017-02-06 10:05:00,66.36,66.37,66.32,66.35,3200.0,66.36,66.37,66.32,66.35,3200.0
2017-02-06 10:10:00,66.34,66.39,66.31,66.31,10419.0,66.34,66.39,66.31,66.31,10419.0
2017-02-06 10:15:00,66.32,66.4,66.29,66.31,4621.0,66.32,66.4,66.29,66.31,4621.0
2017-02-06 10:20:00,66.32,66.34,66.24,66.27,6900.0,66.32,66.34,66.24,66.27,6900.0
2017-02-06 10:25:00,66.31,66.34,66.25,66.3,6100.0,66.31,66.34,66.25,66.3,6100.0
2017-02-06 10:30:00,66.28,66.3,66.2,66.21,4700.0,66.28,66.3,66.2,66.21,4700.0
2017-02-06 10:35:00,66.22,66.39,66.22,66.27,28501.0,66.22,66.39,66.22,66.27,28501.0
2017-02-06 10:40:00,66.27,66.27,66.2,66.25,3109.0,66.27,66.27,66.2,66.25,3109.0
2017-02-06 10:45:00,66.22,66.22,66.14,66.15,9621.0,66.22,66.22,66.14,66.15,9621.0
2017-02-06 10:50:00,66.16,66.17,66.03,66.07,5859.0,66.16,66.17,66.03,66.07,5859.0
2017-02-06 10:55:00,66.05,66.07,66.0,66.0,7325.0,66.05,66.07,66.0,66.0,7325.0
2017-02-06 11:00:00,66.03,66.05,66.01,66.03,4528.0,66.03,66.05,66.01,66.03,4528.0
2017-02-06 11:05:00,66.01,66.18,66.01,66.17,5596.0,66.01,66.18,66.01,66.17,5596.0
2017-02-06 11:10:00,66.19,66.29,66.18,66.27,11804.0,66.19,66.29,66.18,66.27,11804.0
2017-02-06 11:15:00,66.26,66.26,66.22,66.22,3717.0,66.26,66.26,66.22,66.22,3717.0
2017-02-06 11:20:00,66.22,66.24,66.19,66.19,2907.0,66.22,66.24,66.19,66.19,2907.0
2017-02-06 11:25:00,66.2,66.23,66.12,66.14,5635.0,66.2,66.23,66.12,66.14,5635.0
2017-02-06 11:30:00,66.12,66.13,66.1,66.11,5100.0,66.12,66.13,66.1,66.11,5100.0
2017-02-06 11:35:00,66.11,66.16,66.08,66.16,6551.0,66.11,66.16,66.08,66.16,6551.0
2017-02-06 11:40:00,66.15,66.19,66.15,66.19,4500.0,66.15,66.19,66.15,66.19,4500.0
2017-02-06 11:45:00,66.19,66.22,66.15,66.21,3000.0,66.19,66.22,66.15,66.21,3000.0
2017-02-06 11:50:00,66.19,66.19,66.08,66.08,4100.0,66.19,66.19,66.08,66.08,4100.0
2017-02-06 11:55:00,66.08,66.08,66.02,66.02,3900.0,66.08,66.08,66.02,66.02,3900.0
2017-02-06 12:00:00,66.02,66.1,66.02,66.09,3300.0,66.02,66.1,66.02,66.09,3300.0
2017-02-06 12:05:00,66.13,66.14,66.07,66.13,7858.0,66.13,66.14,66.07,66.13,7858.0
2017-02-06 12:10:00,66.14,66.18,66.1,66.13,4100.0,66.14,66.18,66.1,66.13,4100.0
2017-02-06 12:15:00,66.14,66.15,66.13,66.15,1617.0,66.14,66.15,66.13,66.15,1617.0
2017-02-06 12:20:00,66.15,66.21,66.15,66.19,900.0,66.15,66.21,66.15,66.19,900.0
2017-02-06 12:25:00,66.22,66.28,66.19,66.23,7250.0,66.22,66.28,66.19,66.23,7250.0
2017-02-06 12:30:00,66.23,66.35,66.17,66.2,14700.0,66.23,66.35,66.17,66.2,14700.0
2017-02-06 12:35:00,66.23,66.23,66.18,66.19,1550.0,66.23,66.23,66.18,66.19,1550.0
2017-02-06 12:40:00,66.18,66.21,66.16,66.16,2100.0,66.18,66.21,66.16,66.16,2100.0
2017-02-06 12:45:00,66.17,66.18,66.12,66.18,2900.0,66.17,66.18,66.12,66.18,2900.0
2017-02-06 12:50:00,66.16,66.22,66.16,66.18,3800.0,66.16,66.22,66.16,66.18,3800.0
2017-02-06 12:55:00,66.18,66.2,66.07,66.07,3300.0,66.18,66.2,66.07,66.07,3300.0
2017-02-06 13:00:00,66.09,66.14,66.09,66.09,3400.0,66.09,66.14,66.09,66.09,3400.0
2017-02-06 13:05:00,66.1,66.21,66.1,66.14,4300.0,66.1,66.21,66.1,66.14,4300.0
2017-02-06 13:10:00,66.13,66.21,66.09,66.15,4200.0,66.13,66.21,66.09,66.15,4200.0
2017-02-06 13:15:00,66.16,66.24,66.15,66.21,4600.0,66.16,66.24,66.15,66.21,4600.0
2017-02-06 13:20:00,66.21,66.34,66.21,66.33,22100.0,66.21,66.34,66.21,66.33,22100.0
2017-02-06 13:25:00,66.33,66.4,66.3,66.4,10194.0,66.33,66.4,66.3,66.4,10194.0
2017-02-06 13:30:00,66.37,66.37,66.28,66.31,8172.0,66.37,66.37,66.28,66.31,8172.0
2017-02-06 13:35:00,66.33,66.33,66.21,66.28,4800.0,66.33,66.33,66.21,66.28,4800.0
2017-02-06 13:40:00,66.27,66.31,66.27,66.3,3500.0,66.27,66.31,66.27,66.3,3500.0
2017-02-06 13:45:00,66.31,66.37,66.3,66.36,3100.0,66.31,66.37,66.3,66.36,3100.0
2017-02-06 13:50:00,66.36,66.36,66.32,66.32,4984.0,66.36,66.36,66.32,66.32,4984.0
2017-02-06 13:55:00,66.28,66.29,66.26,66.27,3035.0,66.28,66.29,66.26,66.27,3035.0
2017-02-06 14:00:00,66.26,66.34,66.26,66.32,4858.0,66.26,66.34,66.26,66.32,4858.0
2017-02-06 14:05:00,66.3,66.31,66.28,66.31,4651.0,66.3,66.31,66.28,66.31,4651.0
2017-02-06 14:10:00,66.3,66.33,66.29,66.3,1900.0,66.3,66.33,66.29,66.3,1900.0
2017-02-06 14:15:00,66.33,66.38,66.32,66.38,16036.0,66.33,66.38,66.32,66.38,16036.0
2017-02-06 14:20:00,66.39,66.42,66.36,66.36,6777.0,66.39,66.42,66.36,66.36,6777.0
2017-02-06 14:25:00,66.36,66.39,66.34,66.36,4200.0,66.36,66.39,66.34,66.36,4200.0
2017-02-06 14:30:00,66.36,66.36,66.32,66.32,5240.0,66.36,66.36,66.32,66.32,5240.0
2017-02-06 14:35:00,66.31,66.31,66.26,66.31,2100.0,66.31,66.31,66.26,66.31,2100.0
2017-02-06 14:40:00,66.29,66.31,66.27,66.27,3100.0,66.29,66.31,66.27,66.27,3100.0
2017-02-06 14:45:00,66.26,66.29,66.24,66.25,5100.0,66.26,66.29,66.24,66.25,5100.0
2017-02-06 14:50:00,66.26,66.31,66.22,66.28,13490.0,66.26,66.31,66.22,66.28,13490.0
2017-02-06 14:55:00,66.28,66.36,66.26,66.34,4200.0,66.28,66.36,66.26,66.34,4200.0
2017-02-06 15:00:00,66.34,66.35,66.29,66.3,10700.0,66.34,66.35,66.29,66.3,10700.0
2017-02-06 15:05:00,66.3,66.36,66.3,66.34,7221.0,66.3,66.36,66.3,66.34,7221.0
2017-02-06 15:10:00,66.34,66.35,66.3,66.3,6959.0,66.34,66.35,66.3,66.3,6959.0
2017-02-06 15:15:00,66.31,66.34,66.29,66.32,6441.0,66.31,66.34,66.29,66.32,6441.0
2017-02-06 15:20:00,66.33,66.36,66.31,66.36,8333.0,66.33,66.36,66.31,66.36,8333.0
2017-02-06 15:25:00,66.35,66.36,66.31,66.34,18464.0,66.35,66.36,66.31,66.34,18464.0
2017-02-06 15:30:00,66.34,66.36,66.25,66.26,20820.0,66.34,66.36,66.25,66.26,20820.0
2017-02-06 15:35:00,66.27,66.27,66.19,66.24,12797.0,66.27,66.27,66.19,66.24,12797.0
2017-02-06 15:40:00,66.23,66.3,66.23,66.27,11969.0,66.23,66.3,66.23,66.27,11969.0
2017-02-06 15:45:00,66.27,66.35,66.26,66.27,13500.0,66.27,66.35,66.26,66.27,13500.0
2017-02-06 15:50:00,66.3,66.4,66.28,66.4,18114.0,66.3,66.4,66.28,66.4,18114.0
2017-02-06 15:55:00,66.4,66.49,66.39,66.47,66296.0,66.4,66.49,66.39,66.47,66296.0
2017-02-07 09:30:00,66.68,66.74,66.03,66.11,15783.0,66.68,66.74,66.03,66.11,15783.0
2017-02-07 09:35:00,66.15,66.34,66.08,66.18,11476.0,66.15,66.34,66.08,66.18,11476.0
2017-02-07 09:40:00,66.13,66.22,66.06,66.13,5330.0,66.13,66.22,66.06,66.13,5330.0
2017-02-07 09:45:00,66.1,66.17,66.08,66.1,5219.0,66.1,66.17,66.08,66.1,5219.0
2017-02-07 09:50:00,66.12,66.26,66.11,66.22,5300.0,66.12,66.26,66.11,66.22,5300.0
2017-02-07 09:55:00,66.23,66.25,66.08,66.18,16024.0,66.23,66.25,66.08,66.18,16024.0
2017-02-07 10:00:00,66.18,66.19,66.02,66.02,20248.0,66.18,66.19,66.02,66.02,20248.0
2017-02-07 10:05:00,66.01,66.05,66.0,66.02,10971.0,66.01,66.05,66.0,66.02,10971.0
2017-02-07 10:10:00,66.01,66.08,65.97,65.97,8548.0,66.01,66.08,65.97,65.97,8548.0
2017-02-07 10:15:00,66.0,66.06,65.93,65.93,10760.0,66.0,66.06,65.93,65.93,10760.0
2017-02-07 10:20:00,65.95,65.95,65.84,65.92,4347.0,65.95,65.95,65.84,65.92,4347.0
2017-02-07 10:25:00,65.92,66.14,65.91,66.0,18914.0,65.92,66.14,65.91,66.0,18914.0
2017-02-07 10:30:00,66.03,66.06,65.92,65.92,15769.0,66.03,66.06,65.92,65.92,15769.0
2017-02-07 10:35:00,65.94,65.94,65.86,65.9,16954.0,65.94,65.94,65.86,65.9,16954.0
2017-02-07 10:40:00,65.9,66.0,65.89,65.92,22554.0,65.9,66.0,65.89,65.92,22554.0
2017-02-07 10:45:00,65.91,65.96,65.88,65.91,4311.0,65.91,65.96,65.88,65.91,4311.0
2017-02-07 10:50:00,65.96,66.06,65.94,66.01,12603.0,65.96,66.06,65.94,66.01,12603.0
2017-02-07 10:55:00,66.0,66.24,65.99,66.19,38640.0,66.0,66.24,65.99,66.19,38640.0
2017-02-07 11:00:00,66.19,66.33,66.19,66.32,10809.0,66.19,66.33,66.19,66.32,10809.0
2017-02-07 11:05:00,66.29,66.3,66.24,66.27,4297.0,66.29,66.3,66.24,66.27,4297.0
2017-02-07 11:10:00,66.29,66.29,66.11,66.11,4480.0,66.29,66.29,66.11,66.11,4480.0
2017-02-07 11:15:00,66.13,66.18,66.07,66.18,9700.0,66.13,66.18,66.07,66.18,9700.0
2017-02-07 11:20:00,66.2,66.21,66.12,66.21,5410.0,66.2,66.21,66.12,66.21,5410.0
2017-02-07 11:25:00,66.18,66.19,66.14,66.17,11600.0,66.18,66.19,66.14,66.17,11600.0
2017-02-07 11:30:00,66.17,66.18,66.13,66.15,11302.0,66.17,66.18,66.13,66.15,11302.0
2017-02-07 11:35:00,66.18,66.3,66.18,66.23,6800.0,66.18,66.3,66.18,66.23,6800.0
2017-02-07 11:40:00,66.23,66.27,66.21,66.27,4400.0,66.23,66.27,66.21,66.27,4400.0
2017-02-07 11:45:00,66.28,66.3,66.25,66.29,8100.0,66.28,66.3,66.25,66.29,8100.0
2017-02-07 11:50:00,66.29,66.3,66.26,66.28,6454.0,66.29,66.3,66.26,66.28,6454.0
2017-02-07 11:55:00,66.28,66.37,66.28,66.33,15625.0,66.28,66.37,66.28,66.33,15625.0
2017-02-07 12:00:00,66.36,66.58,66.35,66.49,30006.0,66.36,66.58,66.35,66.49,30006.0
2017-02-07 12:05:00,66.49,66.58,66.48,66.51,18283.0,66.49,66.58,66.48,66.51,18283.0
2017-02-07 12:10:00,66.49,66.5,66.4,66.41,11689.0,66.49,66.5,66.4,66.41,11689.0
2017-02-07 12:15:00,66.42,66.42,66.25,66.25,9150.0,66.42,66.42,66.25,66.25,9150.0
2017-02-07 12:20:00,66.23,66.24,66.12,66.21,7752.0,66.23,66.24,66.12,66.21,7752.0
2017-02-07 12:25:00,66.21,66.27,66.21,66.24,3500.0,66.21,66.27,66.21,66.24,3500.0
2017-02-07 12:30:00,66.21,66.26,66.2,66.22,8181.0,66.21,66.26,66.2,66.22,8181.0
2017-02-07 12:35:00,66.21,66.35,66.2,66.35,3300.0,66.21,66.35,66.2,66.35,3300.0
2017-02-07 12:40:00,66.35,66.36,66.3,66.32,7276.0,66.35,66.36,66.3,66.32,7276.0
2017-02-07 12:45:00,66.31,66.32,66.23,66.23,5628.0,66.31,66.32,66.23,66.23,5628.0
2017-02-07 12:50:00,66.19,66.19,66.15,66.19,2361.0,66.19,66.19,66.15,66.19,2361.0
2017-02-07 12:55:00,66.19,66.2,66.15,66.19,5266.0,66.19,66.2,66.15,66.19,5266.0
2017-02-07 13:00:00,66.19,66.19,66.14,66.14,8803.0,66.19,66.19,66.14,66.14,8803.0
2017-02-07 13:05:00,66.15,66.18,66.12,66.13,2500.0,66.15,66.18,66.12,66.13,2500.0
2017-02-07 13:10:00,66.15,66.26,66.15,66.26,5082.0,66.15,66.26,66.15,66.26,5082.0
2017-02-07 13:15:00,66.26,66.4,66.26,66.33,4773.0,66.26,66.4,66.26,66.33,4773.0
2017-02-07 13:20:00,66.31,66.31,66.24,66.24,3019.0,66.31,66.31,66.24,66.24,3019.0
2017-02-07 13:25:00,66.24,66.32,66.24,66.32,2996.0,66.24,66.32,66.24,66.32,2996.0
2017-02-07 13:30:00,66.31,66.33,66.27,66.29,8720.0,66.31,66.33,66.27,66.29,8720.0
2017-02-07 13:35:00,66.28,66.29,66.26,66.27,5000.0,66.28,66.29,66.26,66.27,5000.0
2017-02-07 13:40:00,66.27,66.27,66.18,66.22,10042.0,66.27,66.27,66.18,66.22,10042.0
2017-02-07 13:45:00,66.23,66.32,66.23,66.27,7610.0,66.23,66.32,66.23,66.27,7610.0
2017-02-07 13:50:00,66.26,66.3,66.26,66.26,6316.0,66.26,66.3,66.26,66.26,6316.0
2017-02-07 13:55:00,66.24,66.31,66.24,66.27,5775.0,66.24,66.31,66.24,66.27,5775.0
2017-02-07 14:00:00,66.28,66.3,66.26,66.28,3750.0,66.28,66.3,66.26,66.28,3750.0
2017-02-07 14:05:00,66.27,66.31,66.26,66.31,4576.0,66.27,66.31,66.26,66.31,4576.0
2017-02-07 14:10:00,66.3,66.3,66.25,66.28,2146.0,66.3,66.3,66.25,66.28,2146.0
2017-02-07 14:15:00,66.27,66.28,66.21,66.21,4635.0,66.27,66.28,66.21,66.21,4635.0
2017-02-07 14:20:00,66.2,66.21,66.16,66.17,4975.0,66.2,66.21,66.16,66.17,4975.0
2017-02-07 14:25:00,66.18,66.23,66.16,66.17,5555.0,66.18,66.23,66.16,66.17,5555.0
2017-02-07 14:30:00,66.17,66.22,66.11,66.11,7695.0,66.17,66.22,66.11,66.11,7695.0
2017-02-07 14:35:00,66.13,66.17,66.12,66.12,3100.0,66.13,66.17,66.12,66.12,3100.0
2017-02-07 14:40:00,66.11,66.14,66.08,66.14,3900.0,66.11,66.14,66.08,66.14,3900.0
2017-02-07 14:45:00,66.14,66.15,66.11,66.14,13825.0,66.14,66.15,66.11,66.14,13825.0
2017-02-07 14:50:00,66.15,66.16,66.04,66.09,22061.0,66.15,66.16,66.04,66.09,22061.0
2017-02-07 14:55:00,66.09,66.1,66.06,66.08,5758.0,66.09,66.1,66.06,66.08,5758.0
2017-02-07 15:00:00,66.08,66.16,66.08,66.15,5500.0,66.08,66.16,66.08,66.15,5500.0
2017-02-07 15:05:00,66.18,66.25,66.17,66.24,7611.0,66.18,66.25,66.17,66.24,7611.0
2017-02-07 15:10:00,66.24,66.24,66.15,66.15,7813.0,66.24,66.24,66.15,66.15,7813.0
2017-02-07 15:15:00,66.15,66.16,66.13,66.13,5600.0,66.15,66.16,66.13,66.13,5600.0
2017-02-07 15:20:00,66.14,66.17,66.11,66.15,10640.0,66.14,66.17,66.11,66.15,10640.0
2017-02-07 15:25:00,66.15,66.18,66.14,66.18,8196.0,66.15,66.18,66.14,66.18,8196.0
2017-02-07 15:30:00,66.18,66.19,66.14,66.14,7900.0,66.18,66.19,66.14,66.14,7900.0
2017-02-07 15:35:00,66.14,66.14,66.05,66.05,11232.0,66.14,66.14,66.05,66.05,11232.0
2017-02-07 15:40:00,66.05,66.12,66.05,66.1,11120.0,66.05,66.12,66.05,66.1,11120.0
2017-02-07 15:45:00,66.12,66.12,66.03,66.06,13542.0,66.12,66.12,66.03,66.06,13542.0
2017-02-07 15:50:00,66.07,66.11,66.02,66.05,26591.0,66.07,66.11,66.02,66.05,26591.0
2017-02-07 15:55:00,66.05,66.18,66.04,66.14,34449.0,66.05,66.18,66.04,66.14,34449.0
2017-02-08 09:30:00,66.0,66.25,65.92,66.1,9873.0,66.0,66.25,65.92,66.1,9873.0
2017-02-08 09:35:00,66.05,66.34,65.95,66.29,12642.0,66.05,66.34,65.95,66.29,12642.0
2017-02-08 09:40:00,66.33,66.49,66.26,66.49,13300.0,66.33,66.49,66.26,66.49,13300.0
2017-02-08 09:45:00,66.41,66.45,66.25,66.25,14885.0,66.41,66.45,66.25,66.25,14885.0
2017-02-08 09:50:00,66.3,66.67,66.27,66.65,23028.0,66.3,66.67,66.27,66.65,23028.0
2017-02-08 09:55:00,66.66,67.02,66.65,66.96,23281.0,66.66,67.02,66.65,66.96,23281.0
2017-02-08 10:00:00,66.87,66.95,66.7,66.76,16919.0,66.87,66.95,66.7,66.76,16919.0
2017-02-08 10:05:00,66.75,66.75,66.51,66.54,24189.0,66.75,66.75,66.51,66.54,24189.0
2017-02-08 10:10:00,66.54,66.64,66.5,66.6,19628.0,66.54,66.64,66.5,66.6,19628.0
2017-02-08 10:15:00,66.62,66.75,66.6,66.75,14601.0,66.62,66.75,66.6,66.75,14601.0
2017-02-08 10:20:00,66.75,66.82,66.56,66.65,38285.0,66.75,66.82,66.56,66.65,38285.0
2017-02-08 10:25:00,66.65,66.89,66.64,66.81,10600.0,66.65,66.89,66.64,66.81,10600.0
2017-02-08 10:30:00,66.81,66.86,66.65,66.7,9672.0,66.81,66.86,66.65,66.7,9672.0
2017-02-08 10:35:00,66.67,66.71,66.51,66.51,3650.0,66.67,66.71,66.51,66.51,3650.0
2017-02-08 10:40:00,66.59,66.9,66.58,66.9,31692.0,66.59,66.9,66.58,66.9,31692.0
2017-02-08 10:45:00,66.9,66.93,66.85,66.88,5650.0,66.9,66.93,66.85,66.88,5650.0
2017-02-08 10:50:00,66.91,66.91,66.64,66.64,4972.0,66.91,66.91,66.64,66.64,4972.0
2017-02-08 10:55:00,66.67,66.77,66.62,66.69,5600.0,66.67,66.77,66.62,66.69,5600.0
2017-02-08 11:00:00,66.69,66.85,66.65,66.84,6567.0,66.69,66.85,66.65,66.84,6567.0
2017-02-08 11:05:00,66.83,66.83,66.64,66.64,5517.0,66.83,66.83,66.64,66.64,5517.0
2017-02-08 11:10:00,66.71,66.8,66.7,66.73,8646.0,66.71,66.8,66.7,66.73,8646.0
2017-02-08 11:15:00,66.72,66.77,66.67,66.69,3000.0,66.72,66.77,66.67,66.69,3000.0
2017-02-08 11:20:00,66.69,66.72,66.6,66.61,6143.0,66.69,66.72,66.6,66.61,6143.0
2017-02-08 11:25:00,66.61,66.72,66.57,66.68,7700.0,66.61,66.72,66.57,66.68,7700.0
2017-02-08 11:30:00,66.7,66.76,66.62,66.67,7250.0,66.7,66.76,66.62,66.67,7250.0
2017-02-08 11:35:00,66.66,66.78,66.66,66.72,6715.0,66.66,66.78,66.66,66.72,6715.0
2017-02-08 11:40:00,66.73,66.83,66.71,66.76,6250.0,66.73,66.83,66.71,66.76,6250.0
2017-02-08 11:45:00,66.73,66.82,66.68,66.76,19286.0,66.73,66.82,66.68,66.76,19286.0
2017-02-08 11:50:00,66.75,66.89,66.72,66.78,18486.0,66.75,66.89,66.72,66.78,18486.0
2017-02-08 11:55:00,66.73,66.78,66.71,66.72,4100.0,66.73,66.78,66.71,66.72,4100.0
2017-02-08 12:00:00,66.76,66.82,66.69,66.8,11240.0,66.76,66.82,66.69,66.8,11240.0
2017-02-08 12:05:00,66.81,66.82,66.72,66.77,3376.0,66.81,66.82,66.72,66.77,3376.0
2017-02-08 12:10:00,66.75,66.86,66.74,66.82,4000.0,66.75,66.86,66.74,66.82,4000.0
2017-02-08 12:15:00,66.83,66.83,66.7,66.74,15724.0,66.83,66.83,66.7,66.74,15724.0
2017-02-08 12:20:00,66.73,66.74,66.59,66.62,17670.0,66.73,66.74,66.59,66.62,17670.0
2017-02-08 12:25:00,66.6,66.65,66.56,66.56,5317.0,66.6,66.65,66.56,66.56,5317.0
2017-02-08 12:30:00,66.58,66.63,66.54,66.54,5385.0,66.58,66.63,66.54,66.54,5385.0
2017-02-08 12:35:00,66.53,66.56,66.5,66.53,11194.0,66.53,66.56,66.5,66.53,11194.0
2017-02-08 12:40:00,66.54,66.6,66.52,66.52,4533.0,66.54,66.6,66.52,66.52,4533.0
2017-02-08 12:45:00,66.51,66.53,66.5,66.52,2700.0,66.51,66.53,66.5,66.52,2700.0
2017-02-08 12:50:00,66.54,66.58,66.48,66.5,8178.0,66.54,66.58,66.48,66.5,8178.0
2017-02-08 12:55:00,66.49,66.53,66.49,66.52,4914.0,66.49,66.53,66.49,66.52,4914.0
2017-02-08 13:00:00,66.53,66.69,66.53,66.68,5811.0,66.53,66.69,66.53,66.68,5811.0
2017-02-08 13:05:00,66.71,66.71,66.61,66.63,4200.0,66.71,66.71,66.61,66.63,4200.0
2017-02-08 13:10:00,66.66,66.67,66.5,66.55,14542.0,66.66,66.67,66.5,66.55,14542.0
2017-02-08 13:15:00,66.52,66.54,66.49,66.51,6656.0,66.52,66.54,66.49,66.51,6656.0
2017-02-08 13:20:00,66.53,66.53,66.47,66.51,3100.0,66.53,66.53,66.47,66.51,3100.0
2017-02-08 13:25:00,66.51,66.64,66.51,66.64,1576.0,66.51,66.64,66.51,66.64,1576.0
2017-02-08 13:30:00,66.65,66.66,66.61,66.65,5511.0,66.65,66.66,66.61,66.65,5511.0
2017-02-08 13:35:00,66.67,66.75,66.65,66.75,7798.0,66.67,66.75,66.65,66.75,7798.0
2017-02-08 13:40:00,66.75,66.81,66.73,66.81,7734.0,66.75,66.81,66.73,66.81,7734.0
2017-02-08 13:45:00,66.8,66.85,66.79,66.82,3654.0,66.8,66.85,66.79,66.82,3654.0
2017-02-08 13:50:00,66.81,66.86,66.8,66.84,3606.0,66.81,66.86,66.8,66.84,3606.0
2017-02-08 13:55:00,66.86,66.9,66.85,66.88,3036.0,66.86,66.9,66.85,66.88,3036.0
2017-02-08 14:00:00,66.9,66.91,66.8,66.84,6598.0,66.9,66.91,66.8,66.84,6598.0
2017-02-08 14:05:00,66.84,66.84,66.8,66.82,4055.0,66.84,66.84,66.8,66.82,4055.0
2017-02-08 14:10:00,66.84,66.84,66.77,66.77,6669.0,66.84,66.84,66.77,66.77,6669.0
2017-02-08 14:15:00,66.77,66.83,66.77,66.82,2200.0,66.77,66.83,66.77,66.82,2200.0
2017-02-08 14:20:00,66.82,66.86,66.82,66.84,5700.0,66.82,66.86,66.82,66.84,5700.0
2017-02-08 14:25:00,66.85,66.87,66.81,66.81,3070.0,66.85,66.87,66.81,66.81,3070.0
2017-02-08 14:30:00,66.8,66.83,66.79,66.82,5700.0,66.8,66.83,66.79,66.82,5700.0
2017-02-08 14:35:00,66.83,66.86,66.83,66.86,4200.0,66.83,66.86,66.83,66.86,4200.0
2017-02-08 14:40:00,66.87,66.95,66.87,66.93,25398.0,66.87,66.95,66.87,66.93,25398.0
2017-02-08 14:45:00,66.92,66.96,66.87,66.95,12213.0,66.92,66.96,66.87,66.95,12213.0
2017-02-08 14:50:00,66.97,66.97,66.88,66.93,9015.0,66.97,66.97,66.88,66.93,9015.0
2017-02-08 14:55:00,66.91,66.92,66.82,66.82,9862.0,66.91,66.92,66.82,66.82,9862.0
2017-02-08 15:00:00,66.84,66.91,66.77,66.91,9880.0,66.84,66.91,66.77,66.91,9880.0
2017-02-08 15:05:00,66.92,66.98,66.91,66.94,8100.0,66.92,66.98,66.91,66.94,8100.0
2017-02-08 15:10:00,66.94,66.96,66.86,66.86,36215.0,66.94,66.96,66.86,66.86,36215.0
2017-02-08 15:15:00,66.87,67.22,66.86,67.18,36179.0,66.87,67.22,66.86,67.18,36179.0
2017-02-08 15:20:00,67.17,67.29,67.16,67.25,21421.0,67.17,67.29,67.16,67.25,21421.0
2017-02-08 15:25:00,67.25,67.27,67.15,67.21,10447.0,67.25,67.27,67.15,67.21,10447.0
2017-02-08 15:30:00,67.22,67.27,67.18,67.27,10248.0,67.22,67.27,67.18,67.27,10248.0
2017-02-08 15:35:00,67.27,67.32,67.18,67.19,46615.0,67.27,67.32,67.18,67.19,46615.0
2017-02-08 15:40:00,67.19,67.21,67.15,67.16,13542.0,67.19,67.21,67.15,67.16,13542.0
2017-02-08 15:45:00,67.18,67.18,67.05,67.07,19093.0,67.18,67.18,67.05,67.07,19093.0
2017-02-08 15:50:00,67.08,67.13,67.04,67.13,30656.0,67.08,67.13,67.04,67.13,30656.0
2017-02-08 15:55:00,67.13,67.2,67.09,67.17,30331.0,67.13,67.2,67.09,67.17,30331.0
2017-02-09 09:30:00,67.25,67.32,66.93,67.32,14324.0,67.25,67.32,66.93,67.32,14324.0
2017-02-09 09:35:00,67.43,67.66,67.41,67.41,9349.0,67.43,67.66,67.41,67.41,9349.0
2017-02-09 09:40:00,67.52,67.66,67.44,67.63,8910.0,67.52,67.66,67.44,67.63,8910.0
2017-02-09 09:45:00,67.63,67.74,67.61,67.67,4800.0,67.63,67.74,67.61,67.67,4800.0
2017-02-09 09:50:00,67.64,67.69,67.53,67.54,6400.0,67.64,67.69,67.53,67.54,6400.0
2017-02-09 09:55:00,67.51,67.59,67.37,67.53,8964.0,67.51,67.59,67.37,67.53,8964.0
2017-02-09 10:00:00,67.48,67.55,67.42,67.53,4562.0,67.48,67.55,67.42,67.53,4562.0
2017-02-09 10:05:00,67.52,67.67,67.51,67.65,5500.0,67.52,67.67,67.51,67.65,5500.0
2017-02-09 10:10:00,67.65,67.77,67.56,67.75,20607.0,67.65,67.77,67.56,67.75,20607.0
2017-02-09 10:15:00,67.76,67.9,67.7,67.83,6687.0,67.76,67.9,67.7,67.83,6687.0
2017-02-09 10:20:00,67.82,67.88,67.76,67.8,22798.0,67.82,67.88,67.76,67.8,22798.0
2017-02-09 10:25:00,67.81,67.87,67.68,67.73,12963.0,67.81,67.87,67.68,67.73,12963.0
2017-02-09 10:30:00,67.71,67.71,67.52,67.52,2500.0,67.71,67.71,67.52,67.52,2500.0
2017-02-09 10:35:00,67.53,67.55,67.47,67.47,2900.0,67.53,67.55,67.47,67.47,2900.0
2017-02-09 10:40:00,67.49,67.62,67.49,67.59,9584.0,67.49,67.62,67.49,67.59,9584.0
2017-02-09 10:45:00,67.58,67.61,67.42,67.42,9396.0,67.58,67.61,67.42,67.42,9396.0
2017-02-09 10:50:00,67.44,67.55,67.41,67.47,13415.0,67.44,67.55,67.41,67.47,13415.0
2017-02-09 10:55:00,67.46,67.55,67.45,67.51,4443.0,67.46,67.55,67.45,67.51,4443.0
2017-02-09 11:00:00,67.53,67.57,67.41,67.41,20352.0,67.53,67.57,67.41,67.41,20352.0
2017-02-09 11:05:00,67.43,67.6,67.43,67.54,8870.0,67.43,67.6,67.43,67.54,8870.0
2017-02-09 11:10:00,67.58,67.6,67.49,67.5,5700.0,67.58,67.6,67.49,67.5,5700.0
2017-02-09 11:15:00,67.46,67.5,67.41,67.46,11963.0,67.46,67.5,67.41,67.46,11963.0
2017-02-09 11:20:00,67.48,67.52,67.33,67.34,24721.0,67.48,67.52,67.33,67.34,24721.0
2017-02-09 11:25:00,67.36,67.55,67.33,67.4,18083.0,67.36,67.55,67.33,67.4,18083.0
2017-02-09 11:30:00,67.41,67.58,67.41,67.56,7146.0,67.41,67.58,67.41,67.56,7146.0
2017-02-09 11:35:00,67.58,67.66,67.57,67.66,5680.0,67.58,67.66,67.57,67.66,5680.0
2017-02-09 11:40:00,67.64,67.66,67.6,67.6,3500.0,67.64,67.66,67.6,67.6,3500.0
2017-02-09 11:45:00,67.6,67.6,67.45,67.45,1800.0,67.6,67.6,67.45,67.45,1800.0
2017-02-09 11:50:00,67.5,67.52,67.42,67.43,5650.0,67.5,67.52,67.42,67.43,5650.0
2017-02-09 11:55:00,67.47,67.49,67.47,67.49,2000.0,67.47,67.49,67.47,67.49,2000.0
2017-02-09 12:00:00,67.5,67.5,67.42,67.42,2720.0,67.5,67.5,67.42,67.42,2720.0
2017-02-09 12:05:00,67.42,67.42,67.26,67.29,18680.0,67.42,67.42,67.26,67.29,18680.0
2017-02-09 12:10:00,67.3,67.36,67.21,67.21,20874.0,67.3,67.36,67.21,67.21,20874.0
2017-02-09 12:15:00,67.23,67.31,67.19,67.2,34289.0,67.23,67.31,67.19,67.2,34289.0
2017-02-09 12:20:00,67.2,67.27,67.09,67.13,50169.0,67.2,67.27,67.09,67.13,50169.0
2017-02-09 12:25:00,67.11,67.19,67.07,67.07,38173.0,67.11,67.19,67.07,67.07,38173.0
2017-02-09 12:30:00,67.07,67.21,67.03,67.15,27293.0,67.07,67.21,67.03,67.15,27293.0
2017-02-09 12:35:00,67.14,67.18,67.1,67.11,7090.0,67.14,67.18,67.1,67.11,7090.0
2017-02-09 12:40:00,67.12,67.15,67.07,67.09,7500.0,67.12,67.15,67.07,67.09,7500.0
2017-02-09 12:45:00,67.08,67.08,67.02,67.05,2893.0,67.08,67.08,67.02,67.05,2893.0
2017-02-09 12:50:00,67.05,67.06,66.97,66.99,6925.0,67.05,67.06,66.97,66.99,6925.0
2017-02-09 12:55:00,66.98,66.99,66.94,66.95,7673.0,66.98,66.99,66.94,66.95,7673.0
2017-02-09 13:00:00,66.92,66.93,66.87,66.87,3365.0,66.92,66.93,66.87,66.87,3365.0
2017-02-09 13:05:00,66.86,66.97,66.86,66.96,8100.0,66.86,66.97,66.86,66.96,8100.0
2017-02-09 13:10:00,66.97,67.01,66.96,66.97,6964.0,66.97,67.01,66.96,66.97,6964.0
2017-02-09 13:15:00,66.98,67.11,66.97,67.07,6650.0,66.98,67.11,66.97,67.07,6650.0
2017-02-09 13:20:00,67.07,67.15,67.07,67.13,2555.0,67.07,67.15,67.07,67.13,2555.0
2017-02-09 13:25:00,67.12,67.15,67.03,67.04,6404.0,67.12,67.15,67.03,67.04,6404.0
2017-02-09 13:30:00,67.04,67.07,67.0,67.03,3200.0,67.04,67.07,67.0,67.03,3200.0
2017-02-09 13:35:00,67.02,67.02,66.96,66.96,3600.0,67.02,67.02,66.96,66.96,3600.0
2017-02-09 13:40:00,66.94,67.11,66.94,67.1,13600.0,66.94,67.11,66.94,67.1,13600.0
2017-02-09 13:45:00,67.09,67.16,67.08,67.12,5800.0,67.09,67.16,67.08,67.12,5800.0
2017-02-09 13:50:00,67.12,67.17,67.07,67.15,4560.0,67.12,67.17,67.07,67.15,4560.0
2017-02-09 13:55:00,67.15,67.2,67.14,67.14,9787.0,67.15,67.2,67.14,67.14,9787.0
2017-02-09 14:00:00,67.16,67.23,67.16,67.19,5069.0,67.16,67.23,67.16,67.19,5069.0
2017-02-09 14:05:00,67.18,67.23,67.17,67.22,8890.0,67.18,67.23,67.17,67.22,8890.0
2017-02-09 14:10:00,67.22,67.24,67.18,67.18,2950.0,67.22,67.24,67.18,67.18,2950.0
2017-02-09 14:15:00,67.18,67.21,67.16,67.17,7963.0,67.18,67.21,67.16,67.17,7963.0
2017-02-09 14:20:00,67.19,67.22,67.16,67.21,3642.0,67.19,67.22,67.16,67.21,3642.0
2017-02-09 14:25:00,67.2,67.24,67.15,67.17,8389.0,67.2,67.24,67.15,67.17,8389.0
2017-02-09 14:30:00,67.16,67.16,67.11,67.11,4300.0,67.16,67.16,67.11,67.11,4300.0
2017-02-09 14:35:00,67.11,67.25,67.11,67.24,6695.0,67.11,67.25,67.11,67.24,6695.0
2017-02-09 14:40:00,67.25,67.26,67.16,67.16,9524.0,67.25,67.26,67.16,67.16,9524.0
2017-02-09 14:45:00,67.18,67.25,67.1,67.13,9040.0,67.18,67.25,67.1,67.13,9040.0
2017-02-09 14:50:00,67.12,67.13,67.08,67.11,5524.0,67.12,67.13,67.08,67.11,5524.0
2017-02-09 14:55:00,67.12,67.24,67.11,67.24,14590.0,67.12,67.24,67.11,67.24,14590.0
2017-02-09 15:00:00,67.24,67.27,67.22,67.26,8300.0,67.24,67.27,67.22,67.26,8300.0
2017-02-09 15:05:00,67.26,67.26,67.18,67.19,5644.0,67.26,67.26,67.18,67.19,5644.0
2017-02-09 15:10:00,67.19,67.2,67.15,67.15,7871.0,67.19,67.2,67.15,67.15,7871.0
2017-02-09 15:15:00,67.15,67.15,67.0,67.06,15659.0,67.15,67.15,67.0,67.06,15659.0
2017-02-09 15:20:00,67.1,67.2,67.1,67.15,13490.0,67.1,67.2,67.1,67.15,13490.0
2017-02-09 15:25:00,67.15,67.17,67.13,67.14,11600.0,67.15,67.17,67.13,67.14,11600.0
2017-02-09 15:30:00,67.15,67.16,67.06,67.06,23313.0,67.15,67.16,67.06,67.06,23313.0
2017-02-09 15:35:00,67.04,67.09,66.97,66.98,17689.0,67.04,67.09,66.97,66.98,17689.0
2017-02-09 15:40:00,67.0,67.01,66.94,66.96,18065.0,67.0,67.01,66.94,66.96,18065.0
2017-02-09 15:45:00,66.95,66.99,66.94,66.98,16386.0,66.95,66.99,66.94,66.98,16386.0
2017-02-09 15:50:00,66.98,66.99,66.94,66.98,22578.0,66.98,66.99,66.94,66.98,22578.0
2017-02-09 15:55:00,66.99,67.15,66.98,67.0,96965.0,66.99,67.15,66.98,67.0,96965.0
2017-02-10 09:30:00,67.56,67.75,67.32,67.72,21713.0,67.56,67.75,67.32,67.72,21713.0
2017-02-10 09:35:00,67.8,67.82,67.21,67.24,13330.0,67.8,67.82,67.21,67.24,13330.0
2017-02-10 09:40:00,67.35,67.62,67.28,67.58,18097.0,67.35,67.62,67.28,67.58,18097.0
2017-02-10 09:45:00,67.57,67.59,67.41,67.41,13150.0,67.57,67.59,67.41,67.41,13150.0
2017-02-10 09:50:00,67.41,67.51,67.27,67.27,28417.0,67.41,67.51,67.27,67.27,28417.0
2017-02-10 09:55:00,67.26,67.37,67.15,67.35,12805.0,67.26,67.37,67.15,67.35,12805.0
2017-02-10 10:00:00,67.4,67.4,67.18,67.32,8450.0,67.4,67.4,67.18,67.32,8450.0
2017-02-10 10:05:00,67.35,67.37,67.12,67.16,14316.0,67.35,67.37,67.12,67.16,14316.0
2017-02-10 10:10:00,67.14,67.26,67.14,67.26,3900.0,67.14,67.26,67.14,67.26,3900.0
2017-02-10 10:15:00,67.28,67.35,67.2,67.35,11823.0,67.28,67.35,67.2,67.35,11823.0
2017-02-10 10:20:00,67.36,67.59,67.36,67.58,23640.0,67.36,67.59,67.36,67.58,23640.0
2017-02-10 10:25:00,67.55,67.67,67.48,67.58,12635.0,67.55,67.67,67.48,67.58,12635.0
2017-02-10 10:30:00,67.55,67.59,67.52,67.58,12252.0,67.55,67.59,67.52,67.58,12252.0
2017-02-10 10:35:00,67.53,67.65,67.53,67.65,5349.0,67.53,67.65,67.53,67.65,5349.0
2017-02-10 10:40:00,67.69,67.69,67.56,67.58,12588.0,67.69,67.69,67.56,67.58,12588.0
2017-02-10 10:45:00,67.58,67.58,67.43,67.43,13895.0,67.58,67.58,67.43,67.43,13895.0
2017-02-10 10:50:00,67.43,67.47,67.31,67.36,14451.0,67.43,67.47,67.31,67.36,14451.0
2017-02-10 10:55:00,67.35,67.44,67.26,67.39,23599.0,67.35,67.44,67.26,67.39,23599.0
2017-02-10 11:00:00,67.38,67.45,67.36,67.42,7142.0,67.38,67.45,67.36,67.42,7142.0
2017-02-10 11:05:00,67.41,67.41,67.36,67.36,6701.0,67.41,67.41,67.36,67.36,6701.0
2017-02-10 11:10:00,67.37,67.47,67.36,67.47,5703.0,67.37,67.47,67.36,67.47,5703.0
2017-02-10 11:15:00,67.45,67.56,67.44,67.47,7002.0,67.45,67.56,67.44,67.47,7002.0
2017-02-10 11:20:00,67.49,67.52,67.37,67.44,24521.0,67.49,67.52,67.37,67.44,24521.0
2017-02-10 11:25:00,67.44,67.48,67.21,67.23,13529.0,67.44,67.48,67.21,67.23,13529.0
2017-02-10 11:30:00,67.27,67.32,67.12,67.12,4798.0,67.27,67.32,67.12,67.12,4798.0
2017-02-10 11:35:00,67.15,67.24,67.13,67.14,7222.0,67.15,67.24,67.13,67.14,7222.0
2017-02-10 11:40:00,67.11,67.17,67.09,67.11,1782.0,67.11,67.17,67.09,67.11,1782.0
2017-02-10 11:45:00,67.11,67.15,67.06,67.13,5517.0,67.11,67.15,67.06,67.13,5517.0
2017-02-10 11:50:00,67.15,67.17,67.1,67.16,6001.0,67.15,67.17,67.1,67.16,6001.0
2017-02-10 11:55:00,67.15,67.18,67.12,67.16,4967.0,67.15,67.18,67.12,67.16,4967.0
2017-02-10 12:00:00,67.18,67.18,67.11,67.13,6705.0,67.18,67.18,67.11,67.13,6705.0
2017-02-10 12:05:00,67.14,67.15,67.08,67.15,7850.0,67.14,67.15,67.08,67.15,7850.0
2017-02-10 12:10:00,67.15,67.15,67.06,67.08,5882.0,67.15,67.15,67.06,67.08,5882.0
2017-02-10 12:15:00,67.09,67.09,66.94,67.01,11503.0,67.09,67.09,66.94,67.01,11503.0
2017-02-10 12:20:00,67.02,67.03,66.94,66.97,4842.0,67.02,67.03,66.94,66.97,4842.0
2017-02-10 12:25:00,67.0,67.03,66.95,67.0,3764.0,67.0,67.03,66.95,67.0,3764.0
2017-02-10 12:30:00,67.03,67.15,66.99,67.13,13901.0,67.03,67.15,66.99,67.13,13901.0
2017-02-10 12:35:00,67.14,67.23,67.12,67.22,2100.0,67.14,67.23,67.12,67.22,2100.0
2017-02-10 12:40:00,67.21,67.23,67.17,67.19,9630.0,67.21,67.23,67.17,67.19,9630.0
2017-02-10 12:45:00,67.17,67.19,67.14,67.19,6168.0,67.17,67.19,67.14,67.19,6168.0
2017-02-10 12:50:00,67.19,67.24,67.15,67.21,4600.0,67.19,67.24,67.15,67.21,4600.0
2017-02-10 12:55:00,67.21,67.4,67.21,67.37,10725.0,67.21,67.4,67.21,67.37,10725.0
2017-02-10 13:00:00,67.37,67.38,67.32,67.38,9400.0,67.37,67.38,67.32,67.38,9400.0
2017-02-10 13:05:00,67.38,67.45,67.34,67.43,10906.0,67.38,67.45,67.34,67.43,10906.0
2017-02-10 13:10:00,67.43,67.51,67.4,67.45,16617.0,67.43,67.51,67.4,67.45,16617.0
2017-02-10 13:15:00,67.45,67.47,67.33,67.33,10653.0,67.45,67.47,67.33,67.33,10653.0
2017-02-10 13:20:00,67.34,67.34,67.29,67.32,6200.0,67.34,67.34,67.29,67.32,6200.0
2017-02-10 13:25:00,67.32,67.32,67.24,67.28,10803.0,67.32,67.32,67.24,67.28,10803.0
2017-02-10 13:30:00,67.28,67.34,67.27,67.34,5962.0,67.28,67.34,67.27,67.34,5962.0
2017-02-10 13:35:00,67.34,67.41,67.33,67.41,6955.0,67.34,67.41,67.33,67.41,6955.0
2017-02-10 13:40:00,67.47,67.49,67.43,67.45,5838.0,67.47,67.49,67.43,67.45,5838.0
2017-02-10 13:45:00,67.46,67.49,67.4,67.41,5061.0,67.46,67.49,67.4,67.41,5061.0
2017-02-10 13:50:00,67.43,67.46,67.4,67.41,9026.0,67.43,67.46,67.4,67.41,9026.0
2017-02-10 13:55:00,67.42,67.49,67.41,67.48,6623.0,67.42,67.49,67.41,67.48,6623.0
2017-02-10 14:00:00,67.49,67.58,67.49,67.55,15836.0,67.49,67.58,67.49,67.55,15836.0
2017-02-10 14:05:00,67.57,67.7,67.57,67.62,13721.0,67.57,67.7,67.57,67.62,13721.0
2017-02-10 14:10:00,67.62,67.83,67.62,67.79,19203.0,67.62,67.83,67.62,67.79,19203.0
2017-02-10 14:15:00,67.8,67.8,67.73,67.75,8637.0,67.8,67.8,67.73,67.75,8637.0
2017-02-10 14:20:00,67.75,67.75,67.53,67.53,13337.0,67.75,67.75,67.53,67.53,13337.0
2017-02-10 14:25:00,67.53,67.55,67.47,67.47,9261.0,67.53,67.55,67.47,67.47,9261.0
2017-02-10 14:30:00,67.47,67.5,67.46,67.46,10639.0,67.47,67.5,67.46,67.46,10639.0
2017-02-10 14:35:00,67.46,67.53,67.46,67.53,10814.0,67.46,67.53,67.46,67.53,10814.0
2017-02-10 14:40:00,67.53,67.64,67.52,67.64,8240.0,67.53,67.64,67.52,67.64,8240.0
2017-02-10 14:45:00,67.64,67.71,67.62,67.63,9080.0,67.64,67.71,67.62,67.63,9080.0
2017-02-10 14:50:00,67.61,67.65,67.59,67.64,9855.0,67.61,67.65,67.59,67.64,9855.0
2017-02-10 14:55:00,67.64,67.78,67.63,67.74,16650.0,67.64,67.78,67.63,67.74,16650.0
2017-02-10 15:00:00,67.75,67.87,67.75,67.8,21696.0,67.75,67.87,67.75,67.8,21696.0
2017-02-10 15:05:00,67.79,67.8,67.75,67.77,11469.0,67.79,67.8,67.75,67.77,11469.0
2017-02-10 15:10:00,67.76,67.79,67.69,67.69,12455.0,67.76,67.79,67.69,67.69,12455.0
2017-02-10 15:15:00,67.68,67.72,67.65,67.67,20645.0,67.68,67.72,67.65,67.67,20645.0
2017-02-10 15:20:00,67.66,67.66,67.61,67.66,10275.0,67.66,67.66,67.61,67.66,10275.0
2017-02-10 15:25:00,67.66,67.66,67.59,67.59,20562.0,67.66,67.66,67.59,67.59,20562.0
2017-02-10 15:30:00,67.59,67.73,67.56,67.68,46081.0,67.59,67.73,67.56,67.68,46081.0
2017-02-10 15:35:00,67.7,67.86,67.68,67.83,38603.0,67.7,67.86,67.68,67.83,38603.0
2017-02-10 15:40:00,67.82,67.82,67.69,67.69,29415.0,67.82,67.82,67.69,67.69,29415.0
2017-02-10 15:45:00,67.7,67.74,67.67,67.67,29891.0,67.7,67.74,67.67,67.67,29891.0
2017-02-10 15:50:00,67.68,67.69,67.61,67.69,37863.0,67.68,67.69,67.61,67.69,37863.0
2017-02-10 15:55:00,67.68,67.7,67.58,67.62,69570.0,67.68,67.7,67.58,67.62,69570.0
2017-02-13 09:30:00,68.07,68.23,67.68,67.78,46374.0,68.07,68.23,67.68,67.78,46374.0
2017-02-13 09:35:00,67.84,67.89,67.52,67.63,16727.0,67.84,67.89,67.52,67.63,16727.0
2017-02-13 09:40:00,67.64,67.75,67.57,67.73,23181.0,67.64,67.75,67.57,67.73,23181.0
2017-02-13 09:45:00,67.81,67.85,67.66,67.78,29746.0,67.81,67.85,67.66,67.78,29746.0
2017-02-13 09:50:00,67.78,68.04,67.77,67.9,20630.0,67.78,68.04,67.77,67.9,20630.0
2017-02-13 09:55:00,67.86,67.87,67.75,67.81,5587.0,67.86,67.87,67.75,67.81,5587.0
2017-02-13 10:00:00,67.79,68.04,67.79,67.95,15567.0,67.79,68.04,67.79,67.95,15567.0
2017-02-13 10:05:00,67.96,67.99,67.62,67.71,12400.0,67.96,67.99,67.62,67.71,12400.0
2017-02-13 10:10:00,67.71,68.01,67.71,67.99,16700.0,67.71,68.01,67.71,67.99,16700.0
2017-02-13 10:15:00,67.93,67.97,67.7,67.7,7500.0,67.93,67.97,67.7,67.7,7500.0
2017-02-13 10:20:00,67.67,67.75,67.62,67.67,22386.0,67.67,67.75,67.62,67.67,22386.0
2017-02-13 10:25:00,67.67,67.67,67.45,67.47,13275.0,67.67,67.67,67.45,67.47,13275.0
2017-02-13 10:30:00,67.47,67.48,67.4,67.43,8275.0,67.47,67.48,67.4,67.43,8275.0
2017-02-13 10:35:00,67.45,67.45,67.25,67.27,15717.0,67.45,67.45,67.25,67.27,15717.0
2017-02-13 10:40:00,67.31,67.53,67.31,67.53,11200.0,67.31,67.53,67.31,67.53,11200.0
2017-02-13 10:45:00,67.53,67.67,67.49,67.67,9507.0,67.53,67.67,67.49,67.67,9507.0
2017-02-13 10:50:00,67.62,67.65,67.53,67.58,9136.0,67.62,67.65,67.53,67.58,9136.0
2017-02-13 10:55:00,67.61,67.7,67.59,67.68,5840.0,67.61,67.7,67.59,67.68,5840.0
2017-02-13 11:00:00,67.75,67.75,67.5,67.5,7700.0,67.75,67.75,67.5,67.5,7700.0
2017-02-13 11:05:00,67.51,67.57,67.5,67.52,5600.0,67.51,67.57,67.5,67.52,5600.0
2017-02-13 11:10:00,67.53,67.55,67.35,67.36,20844.0,67.53,67.55,67.35,67.36,20844.0
2017-02-13 11:15:00,67.37,67.37,67.28,67.34,16725.0,67.37,67.37,67.28,67.34,16725.0
2017-02-13 11:20:00,67.35,67.56,67.34,67.53,11209.0,67.35,67.56,67.34,67.53,11209.0
2017-02-13 11:25:00,67.55,67.56,67.36,67.38,10271.0,67.55,67.56,67.36,67.38,10271.0
2017-02-13 11:30:00,67.4,67.49,67.37,67.49,7700.0,67.4,67.49,67.37,67.49,7700.0
2017-02-13 11:35:00,67.48,67.52,67.47,67.47,5800.0,67.48,67.52,67.47,67.47,5800.0
2017-02-13 11:40:00,67.48,67.52,67.31,67.31,11064.0,67.48,67.52,67.31,67.31,11064.0
2017-02-13 11:45:00,67.31,67.38,67.31,67.31,9153.0,67.31,67.38,67.31,67.31,9153.0
2017-02-13 11:50:00,67.32,67.54,67.31,67.54,9750.0,67.32,67.54,67.31,67.54,9750.0
2017-02-13 11:55:00,67.53,67.57,67.46,67.54,8461.0,67.53,67.57,67.46,67.54,8461.0
2017-02-13 12:00:00,67.55,67.57,67.5,67.53,7500.0,67.55,67.57,67.5,67.53,7500.0
2017-02-13 12:05:00,67.52,67.69,67.52,67.67,12356.0,67.52,67.69,67.52,67.67,12356.0
2017-02-13 12:10:00,67.7,67.71,67.56,67.57,11723.0,67.7,67.71,67.56,67.57,11723.0
2017-02-13 12:15:00,67.57,67.57,67.51,67.55,7200.0,67.57,67.57,67.51,67.55,7200.0
2017-02-13 12:20:00,67.56,67.57,67.45,67.45,7800.0,67.56,67.57,67.45,67.45,7800.0
2017-02-13 12:25:00,67.45,67.45,67.37,67.38,9000.0,67.45,67.45,67.37,67.38,9000.0
2017-02-13 12:30:00,67.38,67.39,67.32,67.34,22516.0,67.38,67.39,67.32,67.34,22516.0
2017-02-13 12:35:00,67.36,67.52,67.36,67.45,16014.0,67.36,67.52,67.36,67.45,16014.0
2017-02-13 12:40:00,67.45,67.45,67.33,67.37,8700.0,67.45,67.45,67.33,67.37,8700.0
2017-02-13 12:45:00,67.36,67.38,67.32,67.34,10300.0,67.36,67.38,67.32,67.34,10300.0
2017-02-13 12:50:00,67.34,67.39,67.25,67.25,12145.0,67.34,67.39,67.25,67.25,12145.0
2017-02-13 12:55:00,67.25,67.25,67.2,67.23,9355.0,67.25,67.25,67.2,67.23,9355.0
2017-02-13 13:00:00,67.21,67.28,67.19,67.2,9030.0,67.21,67.28,67.19,67.2,9030.0
2017-02-13 13:05:00,67.19,67.24,67.12,67.22,7650.0,67.19,67.24,67.12,67.22,7650.0
2017-02-13 13:10:00,67.22,67.26,67.22,67.26,6653.0,67.22,67.26,67.22,67.26,6653.0
2017-02-13 13:15:00,67.26,67.31,67.25,67.3,7300.0,67.26,67.31,67.25,67.3,7300.0
2017-02-13 13:20:00,67.29,67.33,67.27,67.29,6088.0,67.29,67.33,67.27,67.29,6088.0
2017-02-13 13:25:00,67.3,67.31,67.21,67.23,6716.0,67.3,67.31,67.21,67.23,6716.0
2017-02-13 13:30:00,67.22,67.23,67.13,67.14,7200.0,67.22,67.23,67.13,67.14,7200.0
2017-02-13 13:35:00,67.15,67.21,67.11,67.11,8537.0,67.15,67.21,67.11,67.11,8537.0
2017-02-13 13:40:00,67.15,67.15,67.02,67.03,11508.0,67.15,67.15,67.02,67.03,11508.0
2017-02-13 13:45:00,67.03,67.08,67.0,67.02,12057.0,67.03,67.08,67.0,67.02,12057.0
2017-02-13 13:50:00,67.03,67.18,67.03,67.14,12443.0,67.03,67.18,67.03,67.14,12443.0
2017-02-13 13:55:00,67.14,67.14,67.03,67.03,8353.0,67.14,67.14,67.03,67.03,8353.0
2017-02-13 14:00:00,67.04,67.05,67.0,67.01,13571.0,67.04,67.05,67.0,67.01,13571.0
2017-02-13 14:05:00,67.02,67.09,66.99,67.08,12886.0,67.02,67.09,66.99,67.08,12886.0
2017-02-13 14:10:00,67.08,67.13,67.06,67.09,11510.0,67.08,67.13,67.06,67.09,11510.0
2017-02-13 14:15:00,67.08,67.09,66.98,67.0,10245.0,67.08,67.09,66.98,67.0,10245.0
2017-02-13 14:20:00,67.01,67.01,66.96,66.99,14600.0,67.01,67.01,66.96,66.99,14600.0
2017-02-13 14:25:00,66.98,67.0,66.97,66.98,10600.0,66.98,67.0,66.97,66.98,10600.0
2017-02-13 14:30:00,66.97,66.98,66.92,66.95,17492.0,66.97,66.98,66.92,66.95,17492.0
2017-02-13 14:35:00,66.97,66.97,66.92,66.95,14640.0,66.97,66.97,66.92,66.95,14640.0
2017-02-13 14:40:00,66.95,67.0,66.92,66.98,23918.0,66.95,67.0,66.92,66.98,23918.0
2017-02-13 14:45:00,66.98,67.01,66.97,66.99,9700.0,66.98,67.01,66.97,66.99,9700.0
2017-02-13 14:50:00,66.99,66.99,66.9,66.91,15803.0,66.99,66.99,66.9,66.91,15803.0
2017-02-13 14:55:00,66.91,67.14,66.9,67.12,20591.0,66.91,67.14,66.9,67.12,20591.0
2017-02-13 15:00:00,67.13,67.13,67.02,67.03,19105.0,67.13,67.13,67.02,67.03,19105.0
2017-02-13 15:05:00,67.02,67.08,67.01,67.06,14183.0,67.02,67.08,67.01,67.06,14183.0
2017-02-13 15:10:00,67.06,67.07,66.97,66.97,16700.0,67.06,67.07,66.97,66.97,16700.0
2017-02-13 15:15:00,66.98,66.98,66.94,66.95,15046.0,66.98,66.98,66.94,66.95,15046.0
2017-02-13 15:20:00,66.95,66.98,66.92,66.96,18290.0,66.95,66.98,66.92,66.96,18290.0
2017-02-13 15:25:00,66.95,66.96,66.85,66.85,26125.0,66.95,66.96,66.85,66.85,26125.0
2017-02-13 15:30:00,66.84,66.9,66.84,66.86,20010.0,66.84,66.9,66.84,66.86,20010.0
2017-02-13 15:35:00,66.86,66.96,66.85,66.96,20004.0,66.86,66.96,66.85,66.96,20004.0
2017-02-13 15:40:00,66.97,66.99,66.95,66.98,28607.0,66.97,66.99,66.95,66.98,28607.0
2017-02-13 15:45:00,66.98,67.0,66.94,66.95,36174.0,66.98,67.0,66.94,66.95,36174.0
2017-02-13 15:50:00,66.96,67.01,66.95,66.96,32196.0,66.96,67.01,66.95,66.96,32196.0
2017-02-13 15:55:00,66.96,67.0,66.92,66.97,68904.0,66.96,67.0,66.92,66.97,68904.0
2017-02-14 09:30:00,66.83,66.83,66.29,66.61,23020.0,66.83,66.83,66.29,66.61,23020.0
2017-02-14 09:35:00,66.8,67.11,66.64,66.76,7439.0,66.8,67.11,66.64,66.76,7439.0
2017-02-14 09:40:00,66.81,66.96,66.74,66.79,19722.0,66.81,66.96,66.74,66.79,19722.0
2017-02-14 09:45:00,66.82,67.02,66.79,66.97,9342.0,66.82,67.02,66.79,66.97,9342.0
2017-02-14 09:50:00,67.01,67.21,67.01,67.09,10300.0,67.01,67.21,67.01,67.09,10300.0
2017-02-14 09:55:00,67.08,67.08,66.89,66.89,4675.0,67.08,67.08,66.89,66.89,4675.0
2017-02-14 10:00:00,66.92,67.26,66.92,67.2,9057.0,66.92,67.26,66.92,67.2,9057.0
2017-02-14 10:05:00,67.21,67.38,67.19,67.37,12860.0,67.21,67.38,67.19,67.37,12860.0
2017-02-14 10:10:00,67.37,67.54,67.21,67.53,16286.0,67.37,67.54,67.21,67.53,16286.0
2017-02-14 10:15:00,67.51,67.54,67.47,67.52,8025.0,67.51,67.54,67.47,67.52,8025.0
2017-02-14 10:20:00,67.52,67.59,67.49,67.55,8210.0,67.52,67.59,67.49,67.55,8210.0
2017-02-14 10:25:00,67.6,67.65,67.54,67.65,11800.0,67.6,67.65,67.54,67.65,11800.0
2017-02-14 10:30:00,67.65,67.67,67.52,67.56,5205.0,67.65,67.67,67.52,67.56,5205.0
2017-02-14 10:35:00,67.53,67.62,67.53,67.58,10843.0,67.53,67.62,67.53,67.58,10843.0
2017-02-14 10:40:00,67.55,67.65,67.49,67.63,11650.0,67.55,67.65,67.49,67.63,11650.0
2017-02-14 10:45:00,67.61,67.9,67.59,67.88,25524.0,67.61,67.9,67.59,67.88,25524.0
2017-02-14 10:50:00,67.83,67.83,67.68,67.69,7350.0,67.83,67.83,67.68,67.69,7350.0
2017-02-14 10:55:00,67.69,67.69,67.49,67.59,10163.0,67.69,67.69,67.49,67.59,10163.0
2017-02-14 11:00:00,67.58,67.58,67.46,67.58,6000.0,67.58,67.58,67.46,67.58,6000.0
2017-02-14 11:05:00,67.6,67.66,67.54,67.58,9500.0,67.6,67.66,67.54,67.58,9500.0
2017-02-14 11:10:00,67.61,67.81,67.61,67.76,9317.0,67.61,67.81,67.61,67.76,9317.0
2017-02-14 11:15:00,67.73,67.74,67.63,67.7,6800.0,67.73,67.74,67.63,67.7,6800.0
2017-02-14 11:20:00,67.68,67.7,67.55,67.56,8304.0,67.68,67.7,67.55,67.56,8304.0
2017-02-14 11:25:00,67.6,67.62,67.56,67.59,5300.0,67.6,67.62,67.56,67.59,5300.0
2017-02-14 11:30:00,67.58,67.74,67.56,67.7,15066.0,67.58,67.74,67.56,67.7,15066.0
2017-02-14 11:35:00,67.69,67.75,67.66,67.73,10651.0,67.69,67.75,67.66,67.73,10651.0
2017-02-14 11:40:00,67.72,67.76,67.66,67.76,7547.0,67.72,67.76,67.66,67.76,7547.0
2017-02-14 11:45:00,67.78,67.78,67.66,67.68,11700.0,67.78,67.78,67.66,67.68,11700.0
2017-02-14 11:50:00,67.67,67.74,67.6,67.6,29198.0,67.67,67.74,67.6,67.6,29198.0
2017-02-14 11:55:00,67.6,67.72,67.56,67.7,31870.0,67.6,67.72,67.56,67.7,31870.0
2017-02-14 12:00:00,67.7,67.86,67.7,67.82,11754.0,67.7,67.86,67.7,67.82,11754.0
2017-02-14 12:05:00,67.82,67.88,67.81,67.86,3896.0,67.82,67.88,67.81,67.86,3896.0
2017-02-14 12:10:00,67.84,67.85,67.78,67.83,3500.0,67.84,67.85,67.78,67.83,3500.0
2017-02-14 12:15:00,67.83,67.88,67.82,67.84,3391.0,67.83,67.88,67.82,67.84,3391.0
2017-02-14 12:20:00,67.81,67.81,67.74,67.77,5039.0,67.81,67.81,67.74,67.77,5039.0
2017-02-14 12:25:00,67.77,67.83,67.76,67.77,9546.0,67.77,67.83,67.76,67.77,9546.0
2017-02-14 12:30:00,67.76,67.87,67.74,67.86,9283.0,67.76,67.87,67.74,67.86,9283.0
2017-02-14 12:35:00,67.84,67.87,67.82,67.83,8393.0,67.84,67.87,67.82,67.83,8393.0
2017-02-14 12:40:00,67.84,67.93,67.84,67.9,15903.0,67.84,67.93,67.84,67.9,15903.0
2017-02-14 12:45:00,67.92,67.93,67.88,67.91,4750.0,67.92,67.93,67.88,67.91,4750.0
2017-02-14 12:50:00,67.91,67.91,67.84,67.84,4802.0,67.91,67.91,67.84,67.84,4802.0
2017-02-14 12:55:00,67.84,67.87,67.83,67.83,2183.0,67.84,67.87,67.83,67.83,2183.0
2017-02-14 13:00:00,67.83,67.83,67.69,67.72,23798.0,67.83,67.83,67.69,67.72,23798.0
2017-02-14 13:05:00,67.7,67.75,67.68,67.74,2066.0,67.7,67.75,67.68,67.74,2066.0
2017-02-14 13:10:00,67.72,67.74,67.67,67.67,4257.0,67.72,67.74,67.67,67.67,4257.0
2017-02-14 13:15:00,67.67,67.73,67.67,67.69,1572.0,67.67,67.73,67.67,67.69,1572.0
2017-02-14 13:20:00,67.68,67.69,67.62,67.66,2200.0,67.68,67.69,67.62,67.66,2200.0
2017-02-14 13:25:00,67.66,67.68,67.62,67.68,1781.0,67.66,67.68,67.62,67.68,1781.0
2017-02-14 13:30:00,67.72,67.72,67.61,67.64,3200.0,67.72,67.72,67.61,67.64,3200.0
2017-02-14 13:35:00,67.61,67.64,67.57,67.61,3429.0,67.61,67.64,67.57,67.61,3429.0
2017-02-14 13:40:00,67.57,67.61,67.54,67.55,6250.0,67.57,67.61,67.54,67.55,6250.0
2017-02-14 13:45:00,67.53,67.53,67.34,67.41,23023.0,67.53,67.53,67.34,67.41,23023.0
2017-02-14 13:50:00,67.41,67.42,67.37,67.37,5700.0,67.41,67.42,67.37,67.37,5700.0
2017-02-14 13:55:00,67.4,67.47,67.4,67.44,5900.0,67.4,67.47,67.4,67.44,5900.0
2017-02-14 14:00:00,67.43,67.6,67.43,67.59,9448.0,67.43,67.6,67.43,67.59,9448.0
2017-02-14 14:05:00,67.59,67.63,67.57,67.58,3012.0,67.59,67.63,67.57,67.58,3012.0
2017-02-14 14:10:00,67.57,67.6,67.56,67.58,3260.0,67.57,67.6,67.56,67.58,3260.0
2017-02-14 14:15:00,67.58,67.58,67.53,67.53,2200.0,67.58,67.58,67.53,67.53,2200.0
2017-02-14 14:20:00,67.54,67.7,67.53,67.68,10799.0,67.54,67.7,67.53,67.68,10799.0
2017-02-14 14:25:00,67.66,67.66,67.6,67.64,3988.0,67.66,67.66,67.6,67.64,3988.0
2017-02-14 14:30:00,67.61,67.66,67.59,67.64,12400.0,67.61,67.66,67.59,67.64,12400.0
2017-02-14 14:35:00,67.63,67.65,67.59,67.62,3773.0,67.63,67.65,67.59,67.62,3773.0
2017-02-14 14:40:00,67.61,67.68,67.59,67.64,2925.0,67.61,67.68,67.59,67.64,2925.0
2017-02-14 14:45:00,67.63,67.67,67.6,67.66,3400.0,67.63,67.67,67.6,67.66,3400.0
2017-02-14 14:50:00,67.63,67.66,67.59,67.61,3981.0,67.63,67.66,67.59,67.61,3981.0
2017-02-14 14:55:00,67.59,67.65,67.57,67.63,3908.0,67.59,67.65,67.57,67.63,3908.0
2017-02-14 15:00:00,67.63,67.66,67.62,67.63,5088.0,67.63,67.66,67.62,67.63,5088.0
2017-02-14 15:05:00,67.64,67.65,67.56,67.57,3600.0,67.64,67.65,67.56,67.57,3600.0
2017-02-14 15:10:00,67.58,67.64,67.51,67.52,10150.0,67.58,67.64,67.51,67.52,10150.0
2017-02-14 15:15:00,67.53,67.63,67.53,67.63,7540.0,67.53,67.63,67.53,67.63,7540.0
2017-02-14 15:20:00,67.63,67.67,67.62,67.65,2655.0,67.63,67.67,67.62,67.65,2655.0
2017-02-14 15:25:00,67.62,67.67,67.62,67.66,6300.0,67.62,67.67,67.62,67.66,6300.0
2017-02-14 15:30:00,67.65,67.78,67.65,67.76,18798.0,67.65,67.78,67.65,67.76,18798.0
2017-02-14 15:35:00,67.75,67.83,67.74,67.83,18934.0,67.75,67.83,67.74,67.83,18934.0
2017-02-14 15:40:00,67.8,67.8,67.73,67.73,4900.0,67.8,67.8,67.73,67.73,4900.0
2017-02-14 15:45:00,67.73,67.78,67.7,67.78,15503.0,67.73,67.78,67.7,67.78,15503.0
2017-02-14 15:50:00,67.8,67.85,67.78,67.82,26749.0,67.8,67.85,67.78,67.82,26749.0
2017-02-14 15:55:00,67.8,67.81,67.69,67.76,62749.0,67.8,67.81,67.69,67.76,62749.0
2017-02-15 09:30:00,67.53,67.88,67.34,67.5,5804.0,67.53,67.88,67.34,67.5,5804.0
2017-02-15 09:35:00,67.55,67.75,67.46,67.6,6250.0,67.55,67.75,67.46,67.6,6250.0
2017-02-15 09:40:00,67.59,67.73,67.57,67.57,2337.0,67.59,67.73,67.57,67.57,2337.0
2017-02-15 09:45:00,67.58,67.75,67.52,67.71,22180.0,67.58,67.75,67.52,67.71,22180.0
2017-02-15 09:50:00,67.69,67.69,67.6,67.6,4300.0,67.69,67.69,67.6,67.6,4300.0
2017-02-15 09:55:00,67.62,67.66,67.58,67.58,6300.0,67.62,67.66,67.58,67.58,6300.0
2017-02-15 10:00:00,67.59,67.63,67.51,67.56,10977.0,67.59,67.63,67.51,67.56,10977.0
2017-02-15 10:05:00,67.56,67.78,67.54,67.65,14801.0,67.56,67.78,67.54,67.65,14801.0
2017-02-15 10:10:00,67.62,67.75,67.6,67.75,10873.0,67.62,67.75,67.6,67.75,10873.0
2017-02-15 10:15:00,67.75,67.78,67.64,67.64,6534.0,67.75,67.78,67.64,67.64,6534.0
2017-02-15 10:20:00,67.64,67.65,67.45,67.47,15658.0,67.64,67.65,67.45,67.47,15658.0
2017-02-15 10:25:00,67.49,67.5,67.29,67.41,20395.0,67.49,67.5,67.29,67.41,20395.0
2017-02-15 10:30:00,67.44,67.58,67.44,67.53,4695.0,67.44,67.58,67.44,67.53,4695.0
2017-02-15 10:35:00,67.55,67.71,67.55,67.58,11849.0,67.55,67.71,67.55,67.58,11849.0
2017-02-15 10:40:00,67.58,67.65,67.55,67.65,3957.0,67.58,67.65,67.55,67.65,3957.0
2017-02-15 10:45:00,67.62,67.69,67.6,67.64,7600.0,67.62,67.69,67.6,67.64,7600.0
2017-02-15 10:50:00,67.61,67.61,67.34,67.34,12200.0,67.61,67.61,67.34,67.34,12200.0
2017-02-15 10:55:00,67.37,67.39,67.25,67.27,9365.0,67.37,67.39,67.25,67.27,9365.0
2017-02-15 11:00:00,67.25,67.41,67.25,67.41,12358.0,67.25,67.41,67.25,67.41,12358.0
2017-02-15 11:05:00,67.42,67.45,67.31,67.39,11709.0,67.42,67.45,67.31,67.39,11709.0
2017-02-15 11:10:00,67.39,67.61,67.37,67.56,5155.0,67.39,67.61,67.37,67.56,5155.0
2017-02-15 11:15:00,67.58,67.62,67.53,67.53,4050.0,67.58,67.62,67.53,67.53,4050.0
2017-02-15 11:20:00,67.55,67.59,67.51,67.51,13315.0,67.55,67.59,67.51,67.51,13315.0
2017-02-15 11:25:00,67.52,67.52,67.46,67.5,5900.0,67.52,67.52,67.46,67.5,5900.0
2017-02-15 11:30:00,67.49,67.54,67.48,67.52,6558.0,67.49,67.54,67.48,67.52,6558.0
2017-02-15 11:35:00,67.52,67.53,67.4,67.4,9218.0,67.52,67.53,67.4,67.4,9218.0
2017-02-15 11:40:00,67.41,67.43,67.28,67.35,10613.0,67.41,67.43,67.28,67.35,10613.0
2017-02-15 11:45:00,67.37,67.41,67.32,67.41,3894.0,67.37,67.41,67.32,67.41,3894.0
2017-02-15 11:50:00,67.41,67.41,67.34,67.37,7300.0,67.41,67.41,67.34,67.37,7300.0
2017-02-15 11:55:00,67.35,67.4,67.32,67.32,6971.0,67.35,67.4,67.32,67.32,6971.0
2017-02-15 12:00:00,67.32,67.32,67.04,67.08,15097.0,67.32,67.32,67.04,67.08,15097.0
2017-02-15 12:05:00,67.09,67.11,67.0,67.04,5274.0,67.09,67.11,67.0,67.04,5274.0
2017-02-15 12:10:00,67.06,67.23,67.06,67.23,4636.0,67.06,67.23,67.06,67.23,4636.0
2017-02-15 12:15:00,67.24,67.29,67.2,67.29,2350.0,67.24,67.29,67.2,67.29,2350.0
2017-02-15 12:20:00,67.29,67.43,67.27,67.43,5212.0,67.29,67.43,67.27,67.43,5212.0
2017-02-15 12:25:00,67.42,67.45,67.37,67.37,9564.0,67.42,67.45,67.37,67.37,9564.0
2017-02-15 12:30:00,67.38,67.41,67.36,67.39,14028.0,67.38,67.41,67.36,67.39,14028.0
2017-02-15 12:35:00,67.4,67.49,67.4,67.45,15510.0,67.4,67.49,67.4,67.45,15510.0
2017-02-15 12:40:00,67.46,67.47,67.33,67.36,6054.0,67.46,67.47,67.33,67.36,6054.0
2017-02-15 12:45:00,67.37,67.37,67.26,67.27,5824.0,67.37,67.37,67.26,67.27,5824.0
2017-02-15 12:50:00,67.3,67.36,67.27,67.28,9445.0,67.3,67.36,67.27,67.28,9445.0
2017-02-15 12:55:00,67.28,67.28,67.19,67.21,4600.0,67.28,67.28,67.19,67.21,4600.0
2017-02-15 13:00:00,67.22,67.24,67.19,67.23,6104.0,67.22,67.24,67.19,67.23,6104.0
2017-02-15 13:05:00,67.23,67.24,67.17,67.17,10900.0,67.23,67.24,67.17,67.17,10900.0
2017-02-15 13:10:00,67.17,67.18,67.06,67.06,5100.0,67.17,67.18,67.06,67.06,5100.0
2017-02-15 13:15:00,67.08,67.18,67.07,67.18,4102.0,67.08,67.18,67.07,67.18,4102.0
2017-02-15 13:20:00,67.19,67.23,67.19,67.23,6140.0,67.19,67.23,67.19,67.23,6140.0
2017-02-15 13:25:00,67.22,67.23,67.15,67.15,4050.0,67.22,67.23,67.15,67.15,4050.0
2017-02-15 13:30:00,67.16,67.24,67.15,67.23,5524.0,67.16,67.24,67.15,67.23,5524.0
2017-02-15 13:35:00,67.23,67.23,67.19,67.2,2000.0,67.23,67.23,67.19,67.2,2000.0
2017-02-15 13:40:00,67.2,67.21,67.18,67.19,3340.0,67.2,67.21,67.18,67.19,3340.0
2017-02-15 13:45:00,67.18,67.26,67.18,67.23,6992.0,67.18,67.26,67.18,67.23,6992.0
2017-02-15 13:50:00,67.23,67.23,67.18,67.19,4015.0,67.23,67.23,67.18,67.19,4015.0
2017-02-15 13:55:00,67.19,67.2,67.17,67.17,2100.0,67.19,67.2,67.17,67.17,2100.0
2017-02-15 14:00:00,67.2,67.21,67.18,67.21,4991.0,67.2,67.21,67.18,67.21,4991.0
2017-02-15 14:05:00,67.2,67.21,67.06,67.09,18890.0,67.2,67.21,67.06,67.09,18890.0
2017-02-15 14:10:00,67.07,67.07,67.02,67.05,7055.0,67.07,67.07,67.02,67.05,7055.0
2017-02-15 14:15:00,67.07,67.08,67.04,67.06,8300.0,67.07,67.08,67.04,67.06,8300.0
2017-02-15 14:20:00,67.07,67.08,66.98,66.98,17592.0,67.07,67.08,66.98,66.98,17592.0
2017-02-15 14:25:00,66.98,66.99,66.88,66.89,15100.0,66.98,66.99,66.88,66.89,15100.0
2017-02-15 14:30:00,66.9,66.96,66.89,66.93,12200.0,66.9,66.96,66.89,66.93,12200.0
2017-02-15 14:35:00,66.94,66.95,66.91,66.93,8489.0,66.94,66.95,66.91,66.93,8489.0
2017-02-15 14:40:00,66.92,66.94,66.89,66.9,6857.0,66.92,66.94,66.89,66.9,6857.0
2017-02-15 14:45:00,66.89,66.91,66.89,66.9,9579.0,66.89,66.91,66.89,66.9,9579.0
2017-02-15 14:50:00,66.9,66.91,66.87,66.89,5334.0,66.9,66.91,66.87,66.89,5334.0
2017-02-15 14:55:00,66.89,66.89,66.82,66.84,11203.0,66.89,66.89,66.82,66.84,11203.0
2017-02-15 15:00:00,66.84,67.04,66.84,67.02,17092.0,66.84,67.04,66.84,67.02,17092.0
2017-02-15 15:05:00,67.03,67.09,67.02,67.08,14663.0,67.03,67.09,67.02,67.08,14663.0
2017-02-15 15:10:00,67.09,67.11,67.05,67.11,13564.0,67.09,67.11,67.05,67.11,13564.0
2017-02-15 15:15:00,67.1,67.15,67.1,67.1,12006.0,67.1,67.15,67.1,67.1,12006.0
2017-02-15 15:20:00,67.11,67.11,67.06,67.07,8350.0,67.11,67.11,67.06,67.07,8350.0
2017-02-15 15:25:00,67.06,67.06,66.98,66.98,24550.0,67.06,67.06,66.98,66.98,24550.0
2017-02-15 15:30:00,66.98,67.05,66.97,67.01,14092.0,66.98,67.05,66.97,67.01,14092.0
2017-02-15 15:35:00,67.0,67.12,66.99,67.12,44979.0,67.0,67.12,66.99,67.12,44979.0
2017-02-15 15:40:00,67.12,67.16,67.11,67.16,8807.0,67.12,67.16,67.11,67.16,8807.0
2017-02-15 15:45:00,67.16,67.16,67.1,67.16,35310.0,67.16,67.16,67.1,67.16,35310.0
2017-02-15 15:50:00,67.16,67.19,67.07,67.12,33249.0,67.16,67.19,67.07,67.12,33249.0
2017-02-15 15:55:00,67.12,67.18,67.08,67.17,52710.0,67.12,67.18,67.08,67.17,52710.0
2017-02-16 09:30:00,67.23,67.49,67.02,67.24,16903.0,67.23,67.49,67.02,67.24,16903.0
2017-02-16 09:35:00,67.15,67.19,66.94,66.98,6237.0,67.15,67.19,66.94,66.98,6237.0
2017-02-16 09:40:00,67.03,67.08,66.88,67.01,16925.0,67.03,67.08,66.88,67.01,16925.0
2017-02-16 09:45:00,67.06,67.06,66.94,66.94,12940.0,67.06,67.06,66.94,66.94,12940.0
2017-02-16 09:50:00,66.93,66.94,66.76,66.83,25726.0,66.93,66.94,66.76,66.83,25726.0
2017-02-16 09:55:00,66.82,66.93,66.8,66.93,11599.0,66.82,66.93,66.8,66.93,11599.0
2017-02-16 10:00:00,66.95,67.23,66.95,67.1,20026.0,66.95,67.23,66.95,67.1,20026.0
2017-02-16 10:05:00,67.1,67.27,67.1,67.25,7850.0,67.1,67.27,67.1,67.25,7850.0
2017-02-16 10:10:00,67.24,67.31,67.18,67.23,16025.0,67.24,67.31,67.18,67.23,16025.0
2017-02-16 10:15:00,67.23,67.35,67.04,67.04,16059.0,67.23,67.35,67.04,67.04,16059.0
2017-02-16 10:20:00,67.05,67.05,66.93,66.96,8487.0,67.05,67.05,66.93,66.96,8487.0
2017-02-16 10:25:00,66.93,66.93,66.67,66.69,23969.0,66.93,66.93,66.67,66.69,23969.0
2017-02-16 10:30:00,66.71,66.81,66.68,66.79,13155.0,66.71,66.81,66.68,66.79,13155.0
2017-02-16 10:35:00,66.79,66.86,66.76,66.76,17800.0,66.79,66.86,66.76,66.76,17800.0
2017-02-16 10:40:00,66.78,66.84,66.72,66.75,13291.0,66.78,66.84,66.72,66.75,13291.0
2017-02-16 10:45:00,66.73,66.74,66.56,66.56,27712.0,66.73,66.74,66.56,66.56,27712.0
2017-02-16 10:50:00,66.57,66.7,66.56,66.59,13090.0,66.57,66.7,66.56,66.59,13090.0
2017-02-16 10:55:00,66.54,66.56,66.4,66.43,21711.0,66.54,66.56,66.4,66.43,21711.0
2017-02-16 11:00:00,66.44,66.58,66.42,66.5,14696.0,66.44,66.58,66.42,66.5,14696.0
2017-02-16 11:05:00,66.5,66.5,66.31,66.34,17103.0,66.5,66.5,66.31,66.34,17103.0
2017-02-16 11:10:00,66.32,66.32,66.13,66.13,54403.0,66.32,66.32,66.13,66.13,54403.0
2017-02-16 11:15:00,66.13,66.13,65.95,65.95,22413.0,66.13,66.13,65.95,65.95,22413.0
2017-02-16 11:20:00,65.96,65.99,65.79,65.99,40202.0,65.96,65.99,65.79,65.99,40202.0
2017-02-16 11:25:00,66.0,66.25,66.0,66.25,19511.0,66.0,66.25,66.0,66.25,19511.0
2017-02-16 11:30:00,66.25,66.28,66.12,66.12,9036.0,66.25,66.28,66.12,66.12,9036.0
2017-02-16 11:35:00,66.09,66.1,66.0,66.01,20336.0,66.09,66.1,66.0,66.01,20336.0
2017-02-16 11:40:00,66.01,66.06,66.0,66.05,21732.0,66.01,66.06,66.0,66.05,21732.0
2017-02-16 11:45:00,66.05,66.05,65.82,65.83,41561.0,66.05,66.05,65.82,65.83,41561.0
2017-02-16 11:50:00,65.84,65.92,65.78,65.79,11543.0,65.84,65.92,65.78,65.79,11543.0
2017-02-16 11:55:00,65.78,65.85,65.73,65.81,28324.0,65.78,65.85,65.73,65.81,28324.0
2017-02-16 12:00:00,65.79,65.82,65.61,65.61,16816.0,65.79,65.82,65.61,65.61,16816.0
2017-02-16 12:05:00,65.63,65.63,65.51,65.53,48676.0,65.63,65.63,65.51,65.53,48676.0
2017-02-16 12:10:00,65.53,65.69,65.53,65.69,26366.0,65.53,65.69,65.53,65.69,26366.0
2017-02-16 12:15:00,65.69,65.84,65.66,65.8,18402.0,65.69,65.84,65.66,65.8,18402.0
2017-02-16 12:20:00,65.82,65.84,65.66,65.69,18441.0,65.82,65.84,65.66,65.69,18441.0
2017-02-16 12:25:00,65.7,65.71,65.64,65.7,12495.0,65.7,65.71,65.64,65.7,12495.0
2017-02-16 12:30:00,65.7,65.77,65.66,65.66,13797.0,65.7,65.77,65.66,65.66,13797.0
2017-02-16 12:35:00,65.67,65.68,65.57,65.59,10559.0,65.67,65.68,65.57,65.59,10559.0
2017-02-16 12:40:00,65.58,65.59,65.51,65.55,14403.0,65.58,65.59,65.51,65.55,14403.0
2017-02-16 12:45:00,65.56,65.56,65.38,65.45,28899.0,65.56,65.56,65.38,65.45,28899.0
2017-02-16 12:50:00,65.47,65.68,65.46,65.68,17650.0,65.47,65.68,65.46,65.68,17650.0
2017-02-16 12:55:00,65.68,65.75,65.68,65.73,9686.0,65.68,65.75,65.68,65.73,9686.0
2017-02-16 13:00:00,65.73,65.73,65.6,65.64,13216.0,65.73,65.73,65.6,65.64,13216.0
2017-02-16 13:05:00,65.64,65.89,65.63,65.8,22970.0,65.64,65.89,65.63,65.8,22970.0
2017-02-16 13:10:00,65.78,65.9,65.75,65.9,6500.0,65.78,65.9,65.75,65.9,6500.0
2017-02-16 13:15:00,65.9,66.08,65.88,66.07,16700.0,65.9,66.08,65.88,66.07,16700.0
2017-02-16 13:20:00,66.08,66.15,66.03,66.03,11301.0,66.08,66.15,66.03,66.03,11301.0
2017-02-16 13:25:00,66.02,66.07,65.99,66.07,13262.0,66.02,66.07,65.99,66.07,13262.0
2017-02-16 13:30:00,66.04,66.04,65.97,66.02,11411.0,66.04,66.04,65.97,66.02,11411.0
2017-02-16 13:35:00,66.01,66.13,66.0,66.13,11763.0,66.01,66.13,66.0,66.13,11763.0
2017-02-16 13:40:00,66.12,66.15,66.07,66.14,6525.0,66.12,66.15,66.07,66.14,6525.0
2017-02-16 13:45:00,66.14,66.14,66.01,66.04,8991.0,66.14,66.14,66.01,66.04,8991.0
2017-02-16 13:50:00,66.05,66.05,65.99,66.01,13171.0,66.05,66.05,65.99,66.01,13171.0
2017-02-16 13:55:00,66.03,66.1,66.03,66.1,8393.0,66.03,66.1,66.03,66.1,8393.0
2017-02-16 14:00:00,66.1,66.16,66.05,66.06,9800.0,66.1,66.16,66.05,66.06,9800.0
2017-02-16 14:05:00,66.05,66.14,66.02,66.13,7993.0,66.05,66.14,66.02,66.13,7993.0
2017-02-16 14:10:00,66.12,66.14,66.09,66.1,9100.0,66.12,66.14,66.09,66.1,9100.0
2017-02-16 14:15:00,66.08,66.08,65.97,66.01,13134.0,66.08,66.08,65.97,66.01,13134.0
2017-02-16 14:20:00,66.01,66.06,65.99,66.01,10990.0,66.01,66.06,65.99,66.01,10990.0
2017-02-16 14:25:00,66.01,66.02,65.99,66.02,10824.0,66.01,66.02,65.99,66.02,10824.0
2017-02-16 14:30:00,66.01,66.08,65.99,66.04,12534.0,66.01,66.08,65.99,66.04,12534.0
2017-02-16 14:35:00,66.05,66.07,65.99,66.0,12822.0,66.05,66.07,65.99,66.0,12822.0
2017-02-16 14:40:00,66.0,66.05,65.93,65.94,10494.0,66.0,66.05,65.93,65.94,10494.0
2017-02-16 14:45:00,65.93,65.96,65.87,65.87,8564.0,65.93,65.96,65.87,65.87,8564.0
2017-02-16 14:50:00,65.85,65.85,65.67,65.75,19247.0,65.85,65.85,65.67,65.75,19247.0
2017-02-16 14:55:00,65.74,65.78,65.68,65.72,10890.0,65.74,65.78,65.68,65.72,10890.0
2017-02-16 15:00:00,65.72,65.8,65.71,65.78,17302.0,65.72,65.8,65.71,65.78,17302.0
2017-02-16 15:05:00,65.77,65.78,65.73,65.74,15249.0,65.77,65.78,65.73,65.74,15249.0
2017-02-16 15:10:00,65.75,65.79,65.73,65.78,12000.0,65.75,65.79,65.73,65.78,12000.0
2017-02-16 15:15:00,65.78,65.86,65.78,65.83,17137.0,65.78,65.86,65.78,65.83,17137.0
2017-02-16 15:20:00,65.83,65.86,65.83,65.84,12677.0,65.83,65.86,65.83,65.84,12677.0
2017-02-16 15:25:00,65.84,65.84,65.8,65.82,15822.0,65.84,65.84,65.8,65.82,15822.0
2017-02-16 15:30:00,65.81,65.94,65.8,65.9,19635.0,65.81,65.94,65.8,65.9,19635.0
2017-02-16 15:35:00,65.9,66.01,65.9,65.94,35012.0,65.9,66.01,65.9,65.94,35012.0
2017-02-16 15:40:00,65.94,65.98,65.91,65.95,29931.0,65.94,65.98,65.91,65.95,29931.0
2017-02-16 15:45:00,65.95,65.99,65.94,65.96,48017.0,65.95,65.99,65.94,65.96,48017.0
2017-02-16 15:50:00,65.96,65.99,65.88,65.97,39690.0,65.96,65.99,65.88,65.97,39690.0
2017-02-16 15:55:00,65.98,66.03,65.91,65.99,61998.0,65.98,66.03,65.91,65.99,61998.0
2017-02-17 09:30:00,65.89,65.89,65.59,65.63,8862.0,65.89,65.89,65.59,65.63,8862.0
2017-02-17 09:35:00,65.74,66.11,65.71,66.09,7096.0,65.74,66.11,65.71,66.09,7096.0
2017-02-17 09:40:00,66.1,66.2,65.96,66.14,18027.0,66.1,66.2,65.96,66.14,18027.0
2017-02-17 09:45:00,66.23,66.65,66.15,66.52,37534.0,66.23,66.65,66.15,66.52,37534.0
2017-02-17 09:50:00,66.53,66.55,66.31,66.31,21873.0,66.53,66.55,66.31,66.31,21873.0
2017-02-17 09:55:00,66.31,66.42,66.3,66.33,12697.0,66.31,66.42,66.3,66.33,12697.0
2017-02-17 10:00:00,66.28,66.57,66.24,66.56,35484.0,66.28,66.57,66.24,66.56,35484.0
2017-02-17 10:05:00,66.55,66.72,66.55,66.72,26511.0,66.55,66.72,66.55,66.72,26511.0
2017-02-17 10:10:00,66.73,66.83,66.61,66.7,17689.0,66.73,66.83,66.61,66.7,17689.0
2017-02-17 10:15:00,66.69,66.72,66.47,66.47,12757.0,66.69,66.72,66.47,66.47,12757.0
2017-02-17 10:20:00,66.44,66.58,66.44,66.58,10335.0,66.44,66.58,66.44,66.58,10335.0
2017-02-17 10:25:00,66.56,66.67,66.53,66.67,16553.0,66.56,66.67,66.53,66.67,16553.0
2017-02-17 10:30:00,66.66,66.68,66.6,66.67,13860.0,66.66,66.68,66.6,66.67,13860.0
2017-02-17 10:35:00,66.65,66.69,66.59,66.61,16614.0,66.65,66.69,66.59,66.61,16614.0
2017-02-17 10:40:00,66.63,66.76,66.62,66.75,29259.0,66.63,66.76,66.62,66.75,29259.0
2017-02-17 10:45:00,66.77,66.8,66.7,66.7,23655.0,66.77,66.8,66.7,66.7,23655.0
2017-02-17 10:50:00,66.71,66.74,66.64,66.74,19123.0,66.71,66.74,66.64,66.74,19123.0
2017-02-17 10:55:00,66.73,66.85,66.73,66.85,14788.0,66.73,66.85,66.73,66.85,14788.0
2017-02-17 11:00:00,66.84,66.98,66.84,66.98,49889.0,66.84,66.98,66.84,66.98,49889.0
2017-02-17 11:05:00,66.97,66.98,66.72,66.73,23837.0,66.97,66.98,66.72,66.73,23837.0
2017-02-17 11:10:00,66.71,66.71,66.49,66.52,19052.0,66.71,66.71,66.49,66.52,19052.0
2017-02-17 11:15:00,66.52,66.62,66.52,66.57,12158.0,66.52,66.62,66.52,66.57,12158.0
2017-02-17 11:20:00,66.56,66.61,66.43,66.45,9166.0,66.56,66.61,66.43,66.45,9166.0
2017-02-17 11:25:00,66.44,66.44,66.35,66.38,9146.0,66.44,66.44,66.35,66.38,9146.0
2017-02-17 11:30:00,66.4,66.48,66.38,66.44,38000.0,66.4,66.48,66.38,66.44,38000.0
2017-02-17 11:35:00,66.43,66.51,66.41,66.49,25112.0,66.43,66.51,66.41,66.49,25112.0
2017-02-17 11:40:00,66.47,66.49,66.41,66.41,3084.0,66.47,66.49,66.41,66.41,3084.0
2017-02-17 11:45:00,66.42,66.43,66.26,66.26,6191.0,66.42,66.43,66.26,66.26,6191.0
2017-02-17 11:50:00,66.26,66.26,66.15,66.21,21067.0,66.26,66.26,66.15,66.21,21067.0
2017-02-17 11:55:00,66.22,66.36,66.22,66.36,7153.0,66.22,66.36,66.22,66.36,7153.0
2017-02-17 12:00:00,66.36,66.38,66.23,66.25,4010.0,66.36,66.38,66.23,66.25,4010.0
2017-02-17 12:05:00,66.25,66.28,66.21,66.27,8802.0,66.25,66.28,66.21,66.27,8802.0
2017-02-17 12:10:00,66.27,66.28,66.25,66.26,4415.0,66.27,66.28,66.25,66.26,4415.0
2017-02-17 12:15:00,66.27,66.27,66.24,66.26,3000.0,66.27,66.27,66.24,66.26,3000.0
2017-02-17 12:20:00,66.28,66.34,66.26,66.26,5007.0,66.28,66.34,66.26,66.26,5007.0
2017-02-17 12:25:00,66.23,66.35,66.22,66.31,4000.0,66.23,66.35,66.22,66.31,4000.0
2017-02-17 12:30:00,66.31,66.39,66.31,66.36,7050.0,66.31,66.39,66.31,66.36,7050.0
2017-02-17 12:35:00,66.36,66.38,66.32,66.36,2000.0,66.36,66.38,66.32,66.36,2000.0
2017-02-17 12:40:00,66.37,66.38,66.34,66.38,3000.0,66.37,66.38,66.34,66.38,3000.0
2017-02-17 12:45:00,66.38,66.49,66.35,66.49,114351.0,66.38,66.49,66.35,66.49,114351.0
2017-02-17 12:50:00,66.5,66.64,66.5,66.63,6300.0,66.5,66.64,66.5,66.63,6300.0
2017-02-17 12:55:00,66.62,66.71,66.61,66.7,5327.0,66.62,66.71,66.61,66.7,5327.0
2017-02-17 13:00:00,66.72,66.76,66.68,66.7,6163.0,66.72,66.76,66.68,66.7,6163.0
2017-02-17 13:05:00,66.7,66.7,66.51,66.51,2800.0,66.7,66.7,66.51,66.51,2800.0
2017-02-17 13:10:00,66.55,66.58,66.48,66.51,2700.0,66.55,66.58,66.48,66.51,2700.0
2017-02-17 13:15:00,66.49,66.54,66.45,66.53,8753.0,66.49,66.54,66.45,66.53,8753.0
2017-02-17 13:20:00,66.52,66.52,66.47,66.48,2500.0,66.52,66.52,66.47,66.48,2500.0
2017-02-17 13:25:00,66.47,66.47,66.42,66.47,5423.0,66.47,66.47,66.42,66.47,5423.0
2017-02-17 13:30:00,66.47,66.47,66.42,66.45,2000.0,66.47,66.47,66.42,66.45,2000.0
2017-02-17 13:35:00,66.45,66.51,66.44,66.51,3725.0,66.45,66.51,66.44,66.51,3725.0
2017-02-17 13:40:00,66.52,66.53,66.51,66.52,3650.0,66.52,66.53,66.51,66.52,3650.0
2017-02-17 13:45:00,66.51,66.57,66.51,66.54,4189.0,66.51,66.57,66.51,66.54,4189.0
2017-02-17 13:50:00,66.56,66.59,66.53,66.58,2600.0,66.56,66.59,66.53,66.58,2600.0
2017-02-17 13:55:00,66.59,66.61,66.58,66.61,2700.0,66.59,66.61,66.58,66.61,2700.0
2017-02-17 14:00:00,66.61,66.61,66.49,66.49,3700.0,66.61,66.61,66.49,66.49,3700.0
2017-02-17 14:05:00,66.51,66.54,66.49,66.52,3700.0,66.51,66.54,66.49,66.52,3700.0
2017-02-17 14:10:00,66.52,66.52,66.43,66.43,3139.0,66.52,66.52,66.43,66.43,3139.0
2017-02-17 14:15:00,66.42,66.48,66.4,66.43,10413.0,66.42,66.48,66.4,66.43,10413.0
2017-02-17 14:20:00,66.45,66.46,66.41,66.43,3000.0,66.45,66.46,66.41,66.43,3000.0
2017-02-17 14:25:00,66.42,66.46,66.42,66.46,5345.0,66.42,66.46,66.42,66.46,5345.0
2017-02-17 14:30:00,66.46,66.49,66.43,66.45,6611.0,66.46,66.49,66.43,66.45,6611.0
2017-02-17 14:35:00,66.46,66.5,66.46,66.47,4700.0,66.46,66.5,66.46,66.47,4700.0
2017-02-17 14:40:00,66.48,66.49,66.45,66.46,3550.0,66.48,66.49,66.45,66.46,3550.0
2017-02-17 14:45:00,66.45,66.48,66.42,66.44,4000.0,66.45,66.48,66.42,66.44,4000.0
2017-02-17 14:50:00,66.44,66.44,66.39,66.41,7600.0,66.44,66.44,66.39,66.41,7600.0
2017-02-17 14:55:00,66.4,66.41,66.37,66.37,3600.0,66.4,66.41,66.37,66.37,3600.0
2017-02-17 15:00:00,66.36,66.49,66.35,66.49,9590.0,66.36,66.49,66.35,66.49,9590.0
2017-02-17 15:05:00,66.49,66.57,66.49,66.57,9134.0,66.49,66.57,66.49,66.57,9134.0
2017-02-17 15:10:00,66.58,66.7,66.57,66.68,13310.0,66.58,66.7,66.57,66.68,13310.0
2017-02-17 15:15:00,66.66,66.73,66.61,66.73,10565.0,66.66,66.73,66.61,66.73,10565.0
2017-02-17 15:20:00,66.72,66.73,66.66,66.68,13100.0,66.72,66.73,66.66,66.68,13100.0
2017-02-17 15:25:00,66.68,66.72,66.66,66.66,16426.0,66.68,66.72,66.66,66.66,16426.0
2017-02-17 15:30:00,66.66,66.74,66.66,66.74,12321.0,66.66,66.74,66.66,66.74,12321.0
2017-02-17 15:35:00,66.73,66.8,66.72,66.74,17937.0,66.73,66.8,66.72,66.74,17937.0
2017-02-17 15:40:00,66.74,66.77,66.72,66.76,11580.0,66.74,66.77,66.72,66.76,11580.0
2017-02-17 15:45:00,66.76,66.79,66.75,66.79,15124.0,66.76,66.79,66.75,66.79,15124.0
2017-02-17 15:50:00,66.79,66.79,66.66,66.66,29304.0,66.79,66.79,66.66,66.66,29304.0
2017-02-17 15:55:00,66.67,66.76,66.66,66.72,44870.0,66.67,66.76,66.66,66.72,44870.0
2017-02-21 09:30:00,67.22,67.24,66.78,66.85,18410.0,67.22,67.24,66.78,66.85,18410.0
2017-02-21 09:35:00,66.81,67.12,66.81,67.02,11044.0,66.81,67.12,66.81,67.02,11044.0
2017-02-21 09:40:00,67.06,67.12,66.94,67.03,4029.0,67.06,67.12,66.94,67.03,4029.0
2017-02-21 09:45:00,67.08,67.1,66.94,66.94,8143.0,67.08,67.1,66.94,66.94,8143.0
2017-02-21 09:50:00,66.96,67.14,66.96,67.14,3743.0,66.96,67.14,66.96,67.14,3743.0
2017-02-21 09:55:00,67.19,67.2,67.06,67.06,3000.0,67.19,67.2,67.06,67.06,3000.0
2017-02-21 10:00:00,67.06,67.09,67.05,67.09,2550.0,67.06,67.09,67.05,67.09,2550.0
2017-02-21 10:05:00,67.06,67.11,67.03,67.11,2370.0,67.06,67.11,67.03,67.11,2370.0
2017-02-21 10:10:00,67.08,67.14,67.07,67.12,4350.0,67.08,67.14,67.07,67.12,4350.0
2017-02-21 10:15:00,67.12,67.13,66.93,67.03,17523.0,67.12,67.13,66.93,67.03,17523.0
2017-02-21 10:20:00,67.0,67.17,66.99,67.14,6620.0,67.0,67.17,66.99,67.14,6620.0
2017-02-21 10:25:00,67.1,67.13,66.99,67.13,5311.0,67.1,67.13,66.99,67.13,5311.0
2017-02-21 10:30:00,67.07,67.13,67.05,67.13,1100.0,67.07,67.13,67.05,67.13,1100.0
2017-02-21 10:35:00,67.15,67.15,67.07,67.11,8900.0,67.15,67.15,67.07,67.11,8900.0
2017-02-21 10:40:00,67.13,67.21,67.11,67.13,7491.0,67.13,67.21,67.11,67.13,7491.0
2017-02-21 10:45:00,67.12,67.18,67.07,67.07,4500.0,67.12,67.18,67.07,67.07,4500.0
2017-02-21 10:50:00,67.07,67.07,66.81,66.81,7458.0,67.07,67.07,66.81,66.81,7458.0
2017-02-21 10:55:00,66.8,66.84,66.69,66.69,17836.0,66.8,66.84,66.69,66.69,17836.0
2017-02-21 11:00:00,66.68,66.73,66.68,66.71,17959.0,66.68,66.73,66.68,66.71,17959.0
2017-02-21 11:05:00,66.71,66.76,66.66,66.66,13031.0,66.71,66.76,66.66,66.66,13031.0
2017-02-21 11:10:00,66.67,66.69,66.66,66.67,4115.0,66.67,66.69,66.66,66.67,4115.0
2017-02-21 11:15:00,66.69,66.69,66.59,66.6,11605.0,66.69,66.69,66.59,66.6,11605.0
2017-02-21 11:20:00,66.6,66.6,66.52,66.52,4392.0,66.6,66.6,66.52,66.52,4392.0
2017-02-21 11:25:00,66.51,66.55,66.5,66.5,5795.0,66.51,66.55,66.5,66.5,5795.0
2017-02-21 11:30:00,66.5,66.65,66.46,66.5,27833.0,66.5,66.65,66.46,66.5,27833.0
2017-02-21 11:35:00,66.5,66.52,66.46,66.47,9192.0,66.5,66.52,66.46,66.47,9192.0
2017-02-21 11:40:00,66.49,66.51,66.49,66.5,1700.0,66.49,66.51,66.49,66.5,1700.0
2017-02-21 11:45:00,66.51,66.53,66.35,66.37,29644.0,66.51,66.53,66.35,66.37,29644.0
2017-02-21 11:50:00,66.36,66.38,66.25,66.25,5069.0,66.36,66.38,66.25,66.25,5069.0
2017-02-21 11:55:00,66.26,66.36,66.23,66.36,6000.0,66.26,66.36,66.23,66.36,6000.0
2017-02-21 12:00:00,66.38,66.62,66.38,66.6,9600.0,66.38,66.62,66.38,66.6,9600.0
2017-02-21 12:05:00,66.6,66.64,66.48,66.49,8235.0,66.6,66.64,66.48,66.49,8235.0
2017-02-21 12:10:00,66.49,66.52,66.39,66.43,8004.0,66.49,66.52,66.39,66.43,8004.0
2017-02-21 12:15:00,66.45,66.54,66.45,66.5,5872.0,66.45,66.54,66.45,66.5,5872.0
2017-02-21 12:20:00,66.52,66.54,66.49,66.54,2800.0,66.52,66.54,66.49,66.54,2800.0
2017-02-21 12:25:00,66.54,66.66,66.54,66.65,3186.0,66.54,66.66,66.54,66.65,3186.0
2017-02-21 12:30:00,66.65,66.77,66.64,66.76,13539.0,66.65,66.77,66.64,66.76,13539.0
2017-02-21 12:35:00,66.74,66.78,66.72,66.74,3649.0,66.74,66.78,66.72,66.74,3649.0
2017-02-21 12:40:00,66.73,66.76,66.69,66.76,5031.0,66.73,66.76,66.69,66.76,5031.0
2017-02-21 12:45:00,66.76,66.79,66.74,66.74,4500.0,66.76,66.79,66.74,66.74,4500.0
2017-02-21 12:50:00,66.76,66.76,66.72,66.75,2800.0,66.76,66.76,66.72,66.75,2800.0
2017-02-21 12:55:00,66.75,66.76,66.74,66.75,1704.0,66.75,66.76,66.74,66.75,1704.0
2017-02-21 13:00:00,66.74,66.74,66.69,66.74,3107.0,66.74,66.74,66.69,66.74,3107.0
2017-02-21 13:05:00,66.75,66.82,66.75,66.8,6180.0,66.75,66.82,66.75,66.8,6180.0
2017-02-21 13:10:00,66.81,66.87,66.81,66.83,3435.0,66.81,66.87,66.81,66.83,3435.0
2017-02-21 13:15:00,66.83,66.83,66.73,66.81,10167.0,66.83,66.83,66.73,66.81,10167.0
2017-02-21 13:20:00,66.83,66.84,66.81,66.83,7177.0,66.83,66.84,66.81,66.83,7177.0
2017-02-21 13:25:00,66.84,66.86,66.82,66.85,6065.0,66.84,66.86,66.82,66.85,6065.0
2017-02-21 13:30:00,66.85,66.9,66.85,66.86,5251.0,66.85,66.9,66.85,66.86,5251.0
2017-02-21 13:35:00,66.86,66.87,66.78,66.78,2100.0,66.86,66.87,66.78,66.78,2100.0
2017-02-21 13:40:00,66.79,66.86,66.78,66.85,3500.0,66.79,66.86,66.78,66.85,3500.0
2017-02-21 13:45:00,66.85,66.94,66.84,66.94,3400.0,66.85,66.94,66.84,66.94,3400.0
2017-02-21 13:50:00,66.95,66.95,66.91,66.91,3336.0,66.95,66.95,66.91,66.91,3336.0
2017-02-21 13:55:00,66.87,66.87,66.83,66.87,3005.0,66.87,66.87,66.83,66.87,3005.0
2017-02-21 14:00:00,66.87,66.87,66.82,66.84,4410.0,66.87,66.87,66.82,66.84,4410.0
2017-02-21 14:05:00,66.84,66.88,66.84,66.86,4442.0,66.84,66.88,66.84,66.86,4442.0
2017-02-21 14:10:00,66.88,66.97,66.88,66.95,3322.0,66.88,66.97,66.88,66.95,3322.0
2017-02-21 14:15:00,66.95,66.97,66.92,66.92,4793.0,66.95,66.97,66.92,66.92,4793.0
2017-02-21 14:20:00,66.93,66.93,66.89,66.89,4408.0,66.93,66.93,66.89,66.89,4408.0
2017-02-21 14:25:00,66.88,66.89,66.87,66.88,6606.0,66.88,66.89,66.87,66.88,6606.0
2017-02-21 14:30:00,66.87,66.91,66.87,66.91,7277.0,66.87,66.91,66.87,66.91,7277.0
2017-02-21 14:35:00,66.9,66.99,66.9,66.98,12184.0,66.9,66.99,66.9,66.98,12184.0
2017-02-21 14:40:00,66.98,67.0,66.94,66.95,5940.0,66.98,67.0,66.94,66.95,5940.0
2017-02-21 14:45:00,66.95,66.95,66.85,66.87,6189.0,66.95,66.95,66.85,66.87,6189.0
2017-02-21 14:50:00,66.86,66.87,66.82,66.83,5758.0,66.86,66.87,66.82,66.83,5758.0
2017-02-21 14:55:00,66.83,66.89,66.82,66.87,5212.0,66.83,66.89,66.82,66.87,5212.0
2017-02-21 15:00:00,66.87,66.94,66.87,66.94,8419.0,66.87,66.94,66.87,66.94,8419.0
2017-02-21 15:05:00,66.95,66.96,66.89,66.89,9467.0,66.95,66.96,66.89,66.89,9467.0
2017-02-21 15:10:00,66.88,66.9,66.85,66.85,5837.0,66.88,66.9,66.85,66.85,5837.0
2017-02-21 15:15:00,66.86,66.93,66.85,66.93,8633.0,66.86,66.93,66.85,66.93,8633.0
2017-02-21 15:20:00,66.93,66.97,66.9,66.96,6800.0,66.93,66.97,66.9,66.96,6800.0
2017-02-21 15:25:00,66.95,66.95,66.91,66.93,6400.0,66.95,66.95,66.91,66.93,6400.0
2017-02-21 15:30:00,66.92,66.93,66.87,66.89,11240.0,66.92,66.93,66.87,66.89,11240.0
2017-02-21 15:35:00,66.89,66.91,66.88,66.88,12156.0,66.89,66.91,66.88,66.88,12156.0
2017-02-21 15:40:00,66.87,66.87,66.83,66.84,10932.0,66.87,66.87,66.83,66.84,10932.0
2017-02-21 15:45:00,66.84,66.85,66.76,66.77,20673.0,66.84,66.85,66.76,66.77,20673.0
2017-02-21 15:50:00,66.79,66.84,66.75,66.76,26043.0,66.79,66.84,66.75,66.76,26043.0
2017-02-21 15:55:00,66.76,66.77,66.7,66.72,51524.0,66.76,66.77,66.7,66.72,51524.0
2017-02-22 09:30:00,66.89,67.22,66.89,66.94,10431.0,66.89,67.22,66.89,66.94,10431.0
2017-02-22 09:35:00,66.9,66.98,66.79,66.8,10034.0,66.9,66.98,66.79,66.8,10034.0
2017-02-22 09:40:00,66.85,67.0,66.83,66.94,13950.0,66.85,67.0,66.83,66.94,13950.0
2017-02-22 09:45:00,66.98,67.0,66.61,66.61,7065.0,66.98,67.0,66.61,66.61,7065.0
2017-02-22 09:50:00,66.58,66.73,66.55,66.64,6321.0,66.58,66.73,66.55,66.64,6321.0
2017-02-22 09:55:00,66.64,66.73,66.63,66.67,3900.0,66.64,66.73,66.63,66.67,3900.0
2017-02-22 10:00:00,66.71,66.74,66.6,66.65,5300.0,66.71,66.74,66.6,66.65,5300.0
2017-02-22 10:05:00,66.65,66.82,66.65,66.74,4500.0,66.65,66.82,66.65,66.74,4500.0
2017-02-22 10:10:00,66.79,66.89,66.76,66.85,4799.0,66.79,66.89,66.76,66.85,4799.0
2017-02-22 10:15:00,66.81,66.87,66.78,66.78,2500.0,66.81,66.87,66.78,66.78,2500.0
2017-02-22 10:20:00,66.83,66.87,66.8,66.8,3300.0,66.83,66.87,66.8,66.8,3300.0
2017-02-22 10:25:00,66.81,66.83,66.63,66.63,8500.0,66.81,66.83,66.63,66.63,8500.0
2017-02-22 10:30:00,66.64,66.71,66.63,66.65,4600.0,66.64,66.71,66.63,66.65,4600.0
2017-02-22 10:35:00,66.65,66.69,66.61,66.64,10324.0,66.65,66.69,66.61,66.64,10324.0
2017-02-22 10:40:00,66.64,66.78,66.63,66.75,3900.0,66.64,66.78,66.63,66.75,3900.0
2017-02-22 10:45:00,66.74,66.74,66.63,66.69,3100.0,66.74,66.74,66.63,66.69,3100.0
2017-02-22 10:50:00,66.7,66.76,66.69,66.76,3017.0,66.7,66.76,66.69,66.76,3017.0
2017-02-22 10:55:00,66.76,66.8,66.74,66.8,2600.0,66.76,66.8,66.74,66.8,2600.0
2017-02-22 11:00:00,66.8,66.86,66.8,66.81,3241.0,66.8,66.86,66.8,66.81,3241.0
2017-02-22 11:05:00,66.85,66.87,66.8,66.8,2750.0,66.85,66.87,66.8,66.8,2750.0
2017-02-22 11:10:00,66.84,66.84,66.79,66.84,3010.0,66.84,66.84,66.79,66.84,3010.0
2017-02-22 11:15:00,66.85,66.92,66.85,66.92,6020.0,66.85,66.92,66.85,66.92,6020.0
2017-02-22 11:20:00,66.94,66.99,66.91,66.92,10300.0,66.94,66.99,66.91,66.92,10300.0
2017-02-22 11:25:00,66.91,66.95,66.88,66.94,3269.0,66.91,66.95,66.88,66.94,3269.0
2017-02-22 11:30:00,66.94,66.99,66.91,66.99,2600.0,66.94,66.99,66.91,66.99,2600.0
2017-02-22 11:35:00,66.95,66.95,66.89,66.89,1340.0,66.95,66.95,66.89,66.89,1340.0
2017-02-22 11:40:00,66.89,66.98,66.87,66.98,1900.0,66.89,66.98,66.87,66.98,1900.0
2017-02-22 11:45:00,66.94,66.99,66.92,66.99,3595.0,66.94,66.99,66.92,66.99,3595.0
2017-02-22 11:50:00,66.99,66.99,66.93,66.96,1600.0,66.99,66.99,66.93,66.96,1600.0
2017-02-22 11:55:00,66.93,66.96,66.81,66.81,2400.0,66.93,66.96,66.81,66.81,2400.0
2017-02-22 12:00:00,66.79,66.86,66.77,66.86,3860.0,66.79,66.86,66.77,66.86,3860.0
2017-02-22 12:05:00,66.84,66.89,66.82,66.89,1750.0,66.84,66.89,66.82,66.89,1750.0
2017-02-22 12:10:00,66.87,66.97,66.87,66.93,2400.0,66.87,66.97,66.87,66.93,2400.0
2017-02-22 12:15:00,66.97,66.99,66.92,66.92,3400.0,66.97,66.99,66.92,66.92,3400.0
2017-02-22 12:20:00,66.92,66.94,66.9,66.94,2810.0,66.92,66.94,66.9,66.94,2810.0
2017-02-22 12:25:00,66.95,66.96,66.93,66.93,1100.0,66.95,66.96,66.93,66.93,1100.0
2017-02-22 12:30:00,66.92,66.94,66.9,66.94,1200.0,66.92,66.94,66.9,66.94,1200.0
2017-02-22 12:35:00,66.95,67.02,66.94,66.96,7536.0,66.95,67.02,66.94,66.96,7536.0
2017-02-22 12:40:00,66.98,67.0,66.94,66.94,900.0,66.98,67.0,66.94,66.94,900.0
2017-02-22 12:45:00,66.95,66.98,66.91,66.96,2800.0,66.95,66.98,66.91,66.96,2800.0
2017-02-22 12:50:00,66.94,67.01,66.94,67.01,2000.0,66.94,67.01,66.94,67.01,2000.0
2017-02-22 12:55:00,66.99,67.02,66.97,66.99,1900.0,66.99,67.02,66.97,66.99,1900.0
2017-02-22 13:00:00,67.0,67.04,66.98,67.04,5533.0,67.0,67.04,66.98,67.04,5533.0
2017-02-22 13:05:00,67.03,67.04,66.96,66.96,4236.0,67.03,67.04,66.96,66.96,4236.0
2017-02-22 13:10:00,66.96,66.99,66.93,66.93,3353.0,66.96,66.99,66.93,66.93,3353.0
2017-02-22 13:15:00,66.92,66.92,66.84,66.84,3300.0,66.92,66.92,66.84,66.84,3300.0
2017-02-22 13:20:00,66.84,66.87,66.84,66.85,2233.0,66.84,66.87,66.84,66.85,2233.0
2017-02-22 13:25:00,66.84,66.87,66.81,66.84,3625.0,66.84,66.87,66.81,66.84,3625.0
2017-02-22 13:30:00,66.85,66.91,66.82,66.88,10209.0,66.85,66.91,66.82,66.88,10209.0
2017-02-22 13:35:00,66.87,66.94,66.86,66.94,1800.0,66.87,66.94,66.86,66.94,1800.0
2017-02-22 13:40:00,66.93,66.95,66.89,66.89,2300.0,66.93,66.95,66.89,66.89,2300.0
2017-02-22 13:45:00,66.88,66.88,66.8,66.8,3082.0,66.88,66.88,66.8,66.8,3082.0
2017-02-22 13:50:00,66.81,66.85,66.81,66.82,6139.0,66.81,66.85,66.81,66.82,6139.0
2017-02-22 13:55:00,66.84,66.88,66.83,66.87,1800.0,66.84,66.88,66.83,66.87,1800.0
2017-02-22 14:00:00,66.92,66.92,66.84,66.88,2100.0,66.92,66.92,66.84,66.88,2100.0
2017-02-22 14:05:00,66.85,66.85,66.79,66.83,5042.0,66.85,66.85,66.79,66.83,5042.0
2017-02-22 14:10:00,66.84,66.89,66.79,66.87,7328.0,66.84,66.89,66.79,66.87,7328.0
2017-02-22 14:15:00,66.88,66.89,66.79,66.83,2708.0,66.88,66.89,66.79,66.83,2708.0
2017-02-22 14:20:00,66.81,66.86,66.81,66.82,3300.0,66.81,66.86,66.81,66.82,3300.0
2017-02-22 14:25:00,66.82,66.84,66.76,66.77,6094.0,66.82,66.84,66.76,66.77,6094.0
2017-02-22 14:30:00,66.77,66.79,66.71,66.71,3500.0,66.77,66.79,66.71,66.71,3500.0
2017-02-22 14:35:00,66.72,66.76,66.71,66.74,2970.0,66.72,66.76,66.71,66.74,2970.0
2017-02-22 14:40:00,66.73,66.73,66.62,66.68,6900.0,66.73,66.73,66.62,66.68,6900.0
2017-02-22 14:45:00,66.68,66.69,66.64,66.69,2624.0,66.68,66.69,66.64,66.69,2624.0
2017-02-22 14:50:00,66.68,66.74,66.63,66.73,4650.0,66.68,66.74,66.63,66.73,4650.0
2017-02-22 14:55:00,66.72,66.73,66.65,66.67,5000.0,66.72,66.73,66.65,66.67,5000.0
2017-02-22 15:00:00,66.66,66.78,66.66,66.76,5700.0,66.66,66.78,66.66,66.76,5700.0
2017-02-22 15:05:00,66.77,66.82,66.77,66.77,4000.0,66.77,66.82,66.77,66.77,4000.0
2017-02-22 15:10:00,66.77,66.83,66.76,66.82,4530.0,66.77,66.83,66.76,66.82,4530.0
2017-02-22 15:15:00,66.85,66.93,66.85,66.92,5528.0,66.85,66.93,66.85,66.92,5528.0
2017-02-22 15:20:00,66.92,66.98,66.92,66.93,6413.0,66.92,66.98,66.92,66.93,6413.0
2017-02-22 15:25:00,66.93,66.96,66.87,66.93,7314.0,66.93,66.96,66.87,66.93,7314.0
2017-02-22 15:30:00,66.96,67.02,66.93,67.02,7221.0,66.96,67.02,66.93,67.02,7221.0
2017-02-22 15:35:00,67.01,67.04,66.98,67.03,11670.0,67.01,67.04,66.98,67.03,11670.0
2017-02-22 15:40:00,67.03,67.04,66.99,67.01,9253.0,67.03,67.04,66.99,67.01,9253.0
2017-02-22 15:45:00,66.99,67.02,66.98,67.02,8310.0,66.99,67.02,66.98,67.02,8310.0
2017-02-22 15:50:00,67.02,67.04,67.0,67.01,23682.0,67.02,67.04,67.0,67.01,23682.0
2017-02-22 15:55:00,67.0,67.02,66.93,67.01,20530.0,67.0,67.02,66.93,67.01,20530.0
2017-02-23 09:30:00,67.33,67.38,66.26,66.41,40055.0,67.33,67.38,66.26,66.41,40055.0
2017-02-23 09:35:00,66.34,66.38,65.86,66.1,49001.0,66.34,66.38,65.86,66.1,49001.0
2017-02-23 09:40:00,66.03,66.08,65.59,65.81,21348.0,66.03,66.08,65.59,65.81,21348.0
2017-02-23 09:45:00,65.74,66.05,65.73,66.03,30005.0,65.74,66.05,65.73,66.03,30005.0
2017-02-23 09:50:00,66.02,66.09,65.92,65.99,15294.0,66.02,66.09,65.92,65.99,15294.0
2017-02-23 09:55:00,65.92,65.99,65.74,65.92,33180.0,65.92,65.99,65.74,65.92,33180.0
2017-02-23 10:00:00,65.92,66.17,65.92,66.05,29965.0,65.92,66.17,65.92,66.05,29965.0
2017-02-23 10:05:00,66.02,66.02,65.75,65.77,13634.0,66.02,66.02,65.75,65.77,13634.0
2017-02-23 10:10:00,65.8,66.02,65.8,65.95,24010.0,65.8,66.02,65.8,65.95,24010.0
2017-02-23 10:15:00,65.98,66.02,65.68,65.68,36896.0,65.98,66.02,65.68,65.68,36896.0
2017-02-23 10:20:00,65.68,65.74,65.53,65.64,19534.0,65.68,65.74,65.53,65.64,19534.0
2017-02-23 10:25:00,65.65,65.74,65.61,65.65,12777.0,65.65,65.74,65.61,65.65,12777.0
2017-02-23 10:30:00,65.65,65.68,65.5,65.53,16879.0,65.65,65.68,65.5,65.53,16879.0
2017-02-23 10:35:00,65.53,65.65,65.47,65.62,34924.0,65.53,65.65,65.47,65.62,34924.0
2017-02-23 10:40:00,65.6,65.67,65.53,65.57,12961.0,65.6,65.67,65.53,65.57,12961.0
2017-02-23 10:45:00,65.56,65.65,65.51,65.51,22334.0,65.56,65.65,65.51,65.51,22334.0
2017-02-23 10:50:00,65.5,65.56,65.43,65.44,11393.0,65.5,65.56,65.43,65.44,11393.0
2017-02-23 10:55:00,65.44,65.44,65.23,65.3,22875.0,65.44,65.44,65.23,65.3,22875.0
2017-02-23 11:00:00,65.26,65.28,64.94,64.94,41053.0,65.26,65.28,64.94,64.94,41053.0
2017-02-23 11:05:00,64.95,65.19,64.95,65.13,46562.0,64.95,65.19,64.95,65.13,46562.0
2017-02-23 11:10:00,65.11,65.44,65.11,65.39,26916.0,65.11,65.44,65.11,65.39,26916.0
2017-02-23 11:15:00,65.39,65.41,65.18,65.19,13219.0,65.39,65.41,65.18,65.19,13219.0
2017-02-23 11:20:00,65.18,65.2,65.09,65.15,14628.0,65.18,65.2,65.09,65.15,14628.0
2017-02-23 11:25:00,65.17,65.27,65.12,65.25,11367.0,65.17,65.27,65.12,65.25,11367.0
2017-02-23 11:30:00,65.23,65.39,65.21,65.34,10950.0,65.23,65.39,65.21,65.34,10950.0
2017-02-23 11:35:00,65.32,65.33,65.2,65.27,13801.0,65.32,65.33,65.2,65.27,13801.0
2017-02-23 11:40:00,65.27,65.31,65.12,65.12,11376.0,65.27,65.31,65.12,65.12,11376.0
2017-02-23 11:45:00,65.12,65.26,65.11,65.23,12858.0,65.12,65.26,65.11,65.23,12858.0
2017-02-23 11:50:00,65.23,65.4,65.22,65.39,10000.0,65.23,65.4,65.22,65.39,10000.0
2017-02-23 11:55:00,65.41,65.54,65.4,65.52,8643.0,65.41,65.54,65.4,65.52,8643.0
2017-02-23 12:00:00,65.5,65.57,65.46,65.46,11160.0,65.5,65.57,65.46,65.46,11160.0
2017-02-23 12:05:00,65.44,65.54,65.42,65.42,15700.0,65.44,65.54,65.42,65.42,15700.0
2017-02-23 12:10:00,65.41,65.42,65.3,65.33,11697.0,65.41,65.42,65.3,65.33,11697.0
2017-02-23 12:15:00,65.33,65.44,65.32,65.33,18432.0,65.33,65.44,65.32,65.33,18432.0
2017-02-23 12:20:00,65.33,65.47,65.32,65.44,13433.0,65.33,65.47,65.32,65.44,13433.0
2017-02-23 12:25:00,65.43,65.58,65.43,65.5,11425.0,65.43,65.58,65.43,65.5,11425.0
2017-02-23 12:30:00,65.49,65.67,65.49,65.6,9281.0,65.49,65.67,65.49,65.6,9281.0
2017-02-23 12:35:00,65.6,65.69,65.59,65.65,6715.0,65.6,65.69,65.59,65.65,6715.0
2017-02-23 12:40:00,65.68,65.76,65.65,65.76,8062.0,65.68,65.76,65.65,65.76,8062.0
2017-02-23 12:45:00,65.77,65.83,65.64,65.64,11657.0,65.77,65.83,65.64,65.64,11657.0
2017-02-23 12:50:00,65.65,65.73,65.65,65.66,5619.0,65.65,65.73,65.65,65.66,5619.0
2017-02-23 12:55:00,65.66,65.7,65.57,65.57,7353.0,65.66,65.7,65.57,65.57,7353.0
2017-02-23 13:00:00,65.57,65.59,65.54,65.54,9130.0,65.57,65.59,65.54,65.54,9130.0
2017-02-23 13:05:00,65.55,65.57,65.47,65.56,10293.0,65.55,65.57,65.47,65.56,10293.0
2017-02-23 13:10:00,65.55,65.58,65.52,65.56,4000.0,65.55,65.58,65.52,65.56,4000.0
2017-02-23 13:15:00,65.57,65.66,65.56,65.6,7274.0,65.57,65.66,65.56,65.6,7274.0
2017-02-23 13:20:00,65.61,65.7,65.61,65.69,3299.0,65.61,65.7,65.61,65.69,3299.0
2017-02-23 13:25:00,65.68,65.71,65.65,65.67,4500.0,65.68,65.71,65.65,65.67,4500.0
2017-02-23 13:30:00,65.65,65.65,65.55,65.55,5932.0,65.65,65.65,65.55,65.55,5932.0
2017-02-23 13:35:00,65.56,65.62,65.56,65.6,6494.0,65.56,65.62,65.56,65.6,6494.0
2017-02-23 13:40:00,65.6,65.64,65.6,65.6,4700.0,65.6,65.64,65.6,65.6,4700.0
2017-02-23 13:45:00,65.59,65.63,65.56,65.61,7725.0,65.59,65.63,65.56,65.61,7725.0
2017-02-23 13:50:00,65.59,65.7,65.59,65.68,3000.0,65.59,65.7,65.59,65.68,3000.0
2017-02-23 13:55:00,65.66,65.67,65.64,65.66,9514.0,65.66,65.67,65.64,65.66,9514.0
2017-02-23 14:00:00,65.69,65.74,65.67,65.68,4649.0,65.69,65.74,65.67,65.68,4649.0
2017-02-23 14:05:00,65.7,65.8,65.69,65.72,7736.0,65.7,65.8,65.69,65.72,7736.0
2017-02-23 14:10:00,65.71,65.76,65.7,65.76,6779.0,65.71,65.76,65.7,65.76,6779.0
2017-02-23 14:15:00,65.75,65.76,65.69,65.71,8061.0,65.75,65.76,65.69,65.71,8061.0
2017-02-23 14:20:00,65.7,65.77,65.66,65.75,9555.0,65.7,65.77,65.66,65.75,9555.0
2017-02-23 14:25:00,65.75,65.78,65.73,65.75,6600.0,65.75,65.78,65.73,65.75,6600.0
2017-02-23 14:30:00,65.74,65.78,65.72,65.75,9808.0,65.74,65.78,65.72,65.75,9808.0
2017-02-23 14:35:00,65.76,65.82,65.76,65.79,10869.0,65.76,65.82,65.76,65.79,10869.0
2017-02-23 14:40:00,65.8,65.8,65.72,65.72,6770.0,65.8,65.8,65.72,65.72,6770.0
2017-02-23 14:45:00,65.72,65.79,65.67,65.75,6965.0,65.72,65.79,65.67,65.75,6965.0
2017-02-23 14:50:00,65.73,65.78,65.72,65.76,7916.0,65.73,65.78,65.72,65.76,7916.0
2017-02-23 14:55:00,65.76,65.8,65.75,65.77,6200.0,65.76,65.8,65.75,65.77,6200.0
2017-02-23 15:00:00,65.76,65.77,65.74,65.75,9286.0,65.76,65.77,65.74,65.75,9286.0
2017-02-23 15:05:00,65.75,65.79,65.74,65.77,7241.0,65.75,65.79,65.74,65.77,7241.0
2017-02-23 15:10:00,65.77,65.87,65.77,65.84,13425.0,65.77,65.87,65.77,65.84,13425.0
2017-02-23 15:15:00,65.83,65.84,65.77,65.8,11723.0,65.83,65.84,65.77,65.8,11723.0
2017-02-23 15:20:00,65.8,65.82,65.76,65.76,8849.0,65.8,65.82,65.76,65.76,8849.0
2017-02-23 15:25:00,65.76,65.76,65.62,65.62,13801.0,65.76,65.76,65.62,65.62,13801.0
2017-02-23 15:30:00,65.61,65.66,65.41,65.43,25589.0,65.61,65.66,65.41,65.43,25589.0
2017-02-23 15:35:00,65.43,65.43,65.21,65.25,33590.0,65.43,65.43,65.21,65.25,33590.0
2017-02-23 15:40:00,65.24,65.28,65.11,65.11,42772.0,65.24,65.28,65.11,65.11,42772.0
2017-02-23 15:45:00,65.12,65.13,64.98,65.06,69731.0,65.12,65.13,64.98,65.06,69731.0
2017-02-23 15:50:00,65.06,65.12,64.95,64.95,63385.0,65.06,65.12,64.95,64.95,63385.0
2017-02-23 15:55:00,64.95,64.96,64.81,64.84,141476.0,64.95,64.96,64.81,64.84,141476.0
2017-02-24 09:30:00,64.55,64.9,64.55,64.7,59482.0,64.55,64.9,64.55,64.7,59482.0
2017-02-24 09:35:00,64.73,64.87,64.57,64.73,18889.0,64.73,64.87,64.57,64.73,18889.0
2017-02-24 09:40:00,64.76,64.97,64.61,64.61,21459.0,64.76,64.97,64.61,64.61,21459.0
2017-02-24 09:45:00,64.66,64.73,64.41,64.53,58707.0,64.66,64.73,64.41,64.53,58707.0
2017-02-24 09:50:00,64.53,64.53,64.17,64.24,28296.0,64.53,64.53,64.17,64.24,28296.0
2017-02-24 09:55:00,64.27,64.56,64.25,64.28,33751.0,64.27,64.56,64.25,64.28,33751.0
2017-02-24 10:00:00,64.32,64.4,64.01,64.06,31240.0,64.32,64.4,64.01,64.06,31240.0
2017-02-24 10:05:00,64.1,64.42,64.1,64.21,25148.0,64.1,64.42,64.1,64.21,25148.0
2017-02-24 10:10:00,64.19,64.24,64.08,64.19,12844.0,64.19,64.24,64.08,64.19,12844.0
2017-02-24 10:15:00,64.2,64.33,64.09,64.32,26640.0,64.2,64.33,64.09,64.32,26640.0
2017-02-24 10:20:00,64.32,64.49,64.28,64.31,20111.0,64.32,64.49,64.28,64.31,20111.0
2017-02-24 10:25:00,64.31,64.31,64.08,64.18,12137.0,64.31,64.31,64.08,64.18,12137.0
2017-02-24 10:30:00,64.17,64.58,64.17,64.58,13804.0,64.17,64.58,64.17,64.58,13804.0
2017-02-24 10:35:00,64.6,64.83,64.58,64.76,15958.0,64.6,64.83,64.58,64.76,15958.0
2017-02-24 10:40:00,64.74,64.76,64.58,64.58,15820.0,64.74,64.76,64.58,64.58,15820.0
2017-02-24 10:45:00,64.56,64.63,64.5,64.52,7769.0,64.56,64.63,64.5,64.52,7769.0
2017-02-24 10:50:00,64.51,64.7,64.5,64.61,12886.0,64.51,64.7,64.5,64.61,12886.0
2017-02-24 10:55:00,64.62,64.7,64.48,64.49,19050.0,64.62,64.7,64.48,64.49,19050.0
2017-02-24 11:00:00,64.48,64.48,64.34,64.39,29244.0,64.48,64.48,64.34,64.39,29244.0
2017-02-24 11:05:00,64.4,64.51,64.39,64.39,23259.0,64.4,64.51,64.39,64.39,23259.0
2017-02-24 11:10:00,64.41,64.65,64.41,64.53,19048.0,64.41,64.65,64.41,64.53,19048.0
2017-02-24 11:15:00,64.53,64.64,64.5,64.59,18354.0,64.53,64.64,64.5,64.59,18354.0
2017-02-24 11:20:00,64.6,64.77,64.5,64.72,35346.0,64.6,64.77,64.5,64.72,35346.0
2017-02-24 11:25:00,64.74,64.96,64.74,64.9,13760.0,64.74,64.96,64.74,64.9,13760.0
2017-02-24 11:30:00,64.91,64.95,64.84,64.89,13654.0,64.91,64.95,64.84,64.89,13654.0
2017-02-24 11:35:00,64.88,64.89,64.67,64.79,27595.0,64.88,64.89,64.67,64.79,27595.0
2017-02-24 11:40:00,64.78,64.85,64.78,64.84,12679.0,64.78,64.85,64.78,64.84,12679.0
2017-02-24 11:45:00,64.84,64.87,64.79,64.83,13600.0,64.84,64.87,64.79,64.83,13600.0
2017-02-24 11:50:00,64.84,65.09,64.81,65.06,13175.0,64.84,65.09,64.81,65.06,13175.0
2017-02-24 11:55:00,65.06,65.07,64.95,65.0,14560.0,65.06,65.07,64.95,65.0,14560.0
2017-02-24 12:00:00,65.01,65.55,65.01,65.49,24135.0,65.01,65.55,65.01,65.49,24135.0
2017-02-24 12:05:00,65.5,65.67,65.49,65.64,67765.0,65.5,65.67,65.49,65.64,67765.0
2017-02-24 12:10:00,65.68,65.76,65.56,65.56,20097.0,65.68,65.76,65.56,65.56,20097.0
2017-02-24 12:15:00,65.55,65.7,65.44,65.6,11790.0,65.55,65.7,65.44,65.6,11790.0
2017-02-24 12:20:00,65.61,65.68,65.5,65.54,30526.0,65.61,65.68,65.5,65.54,30526.0
2017-02-24 12:25:00,65.55,65.58,65.45,65.47,38225.0,65.55,65.58,65.45,65.47,38225.0
2017-02-24 12:30:00,65.45,65.62,65.45,65.6,25374.0,65.45,65.62,65.45,65.6,25374.0
2017-02-24 12:35:00,65.58,65.64,65.55,65.59,22905.0,65.58,65.64,65.55,65.59,22905.0
2017-02-24 12:40:00,65.59,65.6,65.45,65.45,12509.0,65.59,65.6,65.45,65.45,12509.0
2017-02-24 12:45:00,65.45,65.46,65.37,65.45,25011.0,65.45,65.46,65.37,65.45,25011.0
2017-02-24 12:50:00,65.45,65.52,65.4,65.4,20150.0,65.45,65.52,65.4,65.4,20150.0
2017-02-24 12:55:00,65.38,65.54,65.35,65.51,12632.0,65.38,65.54,65.35,65.51,12632.0
2017-02-24 13:00:00,65.49,65.56,65.23,65.32,19900.0,65.49,65.56,65.23,65.32,19900.0
2017-02-24 13:05:00,65.32,65.35,65.11,65.15,15294.0,65.32,65.35,65.11,65.15,15294.0
2017-02-24 13:10:00,65.16,65.25,65.14,65.22,9581.0,65.16,65.25,65.14,65.22,9581.0
2017-02-24 13:15:00,65.21,65.34,65.21,65.27,10400.0,65.21,65.34,65.21,65.27,10400.0
2017-02-24 13:20:00,65.28,65.31,65.22,65.22,7258.0,65.28,65.31,65.22,65.22,7258.0
2017-02-24 13:25:00,65.24,65.25,65.16,65.2,3200.0,65.24,65.25,65.16,65.2,3200.0
2017-02-24 13:30:00,65.2,65.22,65.18,65.19,13587.0,65.2,65.22,65.18,65.19,13587.0
2017-02-24 13:35:00,65.18,65.28,65.16,65.27,10426.0,65.18,65.28,65.16,65.27,10426.0
2017-02-24 13:40:00,65.26,65.5,65.25,65.5,5400.0,65.26,65.5,65.25,65.5,5400.0
2017-02-24 13:45:00,65.5,65.5,65.29,65.29,20109.0,65.5,65.5,65.29,65.29,20109.0
2017-02-24 13:50:00,65.33,65.36,65.26,65.31,9076.0,65.33,65.36,65.26,65.31,9076.0
2017-02-24 13:55:00,65.31,65.43,65.28,65.43,7700.0,65.31,65.43,65.28,65.43,7700.0
2017-02-24 14:00:00,65.42,65.44,65.34,65.34,6700.0,65.42,65.44,65.34,65.34,6700.0
2017-02-24 14:05:00,65.35,65.4,65.28,65.31,12080.0,65.35,65.4,65.28,65.31,12080.0
2017-02-24 14:10:00,65.3,65.34,65.24,65.24,9550.0,65.3,65.34,65.24,65.24,9550.0
2017-02-24 14:15:00,65.24,65.35,65.22,65.35,10900.0,65.24,65.35,65.22,65.35,10900.0
2017-02-24 14:20:00,65.37,65.37,65.27,65.29,11559.0,65.37,65.37,65.27,65.29,11559.0
2017-02-24 14:25:00,65.28,65.33,65.25,65.33,10289.0,65.28,65.33,65.25,65.33,10289.0
2017-02-24 14:30:00,65.33,65.36,65.29,65.3,8456.0,65.33,65.36,65.29,65.3,8456.0
2017-02-24 14:35:00,65.31,65.35,65.3,65.34,8087.0,65.31,65.35,65.3,65.34,8087.0
2017-02-24 14:40:00,65.36,65.51,65.36,65.48,10308.0,65.36,65.51,65.36,65.48,10308.0
2017-02-24 14:45:00,65.47,65.5,65.41,65.41,10079.0,65.47,65.5,65.41,65.41,10079.0
2017-02-24 14:50:00,65.4,65.46,65.4,65.44,10009.0,65.4,65.46,65.4,65.44,10009.0
2017-02-24 14:55:00,65.44,65.44,65.35,65.37,7804.0,65.44,65.44,65.35,65.37,7804.0
2017-02-24 15:00:00,65.36,65.37,65.1,65.14,16261.0,65.36,65.37,65.1,65.14,16261.0
2017-02-24 15:05:00,65.14,65.19,65.04,65.06,12100.0,65.14,65.19,65.04,65.06,12100.0
2017-02-24 15:10:00,65.06,65.18,65.06,65.17,13606.0,65.06,65.18,65.06,65.17,13606.0
2017-02-24 15:15:00,65.18,65.18,64.97,64.97,15948.0,65.18,65.18,64.97,64.97,15948.0
2017-02-24 15:20:00,64.96,65.07,64.96,64.98,19100.0,64.96,65.07,64.96,64.98,19100.0
2017-02-24 15:25:00,64.98,64.98,64.78,64.78,64756.0,64.98,64.98,64.78,64.78,64756.0
2017-02-24 15:30:00,64.78,65.21,64.78,65.19,51343.0,64.78,65.21,64.78,65.19,51343.0
2017-02-24 15:35:00,65.2,65.29,65.19,65.27,12307.0,65.2,65.29,65.19,65.27,12307.0
2017-02-24 15:40:00,65.28,65.36,65.27,65.28,24053.0,65.28,65.36,65.27,65.28,24053.0
2017-02-24 15:45:00,65.28,65.4,65.28,65.31,25190.0,65.28,65.4,65.28,65.31,25190.0
2017-02-24 15:50:00,65.32,65.38,65.3,65.31,41332.0,65.32,65.38,65.3,65.31,41332.0
2017-02-24 15:55:00,65.31,65.37,65.2,65.32,50005.0,65.31,65.37,65.2,65.32,50005.0
2017-02-27 09:30:00,65.38,65.71,65.32,65.71,20395.0,65.38,65.71,65.32,65.71,20395.0
2017-02-27 09:35:00,65.65,65.77,65.5,65.65,17400.0,65.65,65.77,65.5,65.65,17400.0
2017-02-27 09:40:00,65.62,65.92,65.51,65.92,21964.0,65.62,65.92,65.51,65.92,21964.0
2017-02-27 09:45:00,65.92,66.37,65.86,66.37,33664.0,65.92,66.37,65.86,66.37,33664.0
2017-02-27 09:50:00,66.28,66.32,66.17,66.29,12567.0,66.28,66.32,66.17,66.29,12567.0
2017-02-27 09:55:00,66.24,66.38,66.18,66.33,18294.0,66.24,66.38,66.18,66.33,18294.0
2017-02-27 10:00:00,66.31,66.32,66.15,66.18,17545.0,66.31,66.32,66.15,66.18,17545.0
2017-02-27 10:05:00,66.18,66.22,66.05,66.22,14550.0,66.18,66.22,66.05,66.22,14550.0
2017-02-27 10:10:00,66.25,66.25,66.08,66.19,15366.0,66.25,66.25,66.08,66.19,15366.0
2017-02-27 10:15:00,66.24,66.33,66.19,66.22,26557.0,66.24,66.33,66.19,66.22,26557.0
2017-02-27 10:20:00,66.24,66.3,66.12,66.17,12975.0,66.24,66.3,66.12,66.17,12975.0
2017-02-27 10:25:00,66.17,66.26,66.14,66.21,14790.0,66.17,66.26,66.14,66.21,14790.0
2017-02-27 10:30:00,66.2,66.22,66.11,66.17,9313.0,66.2,66.22,66.11,66.17,9313.0
2017-02-27 10:35:00,66.15,66.33,66.11,66.33,19419.0,66.15,66.33,66.11,66.33,19419.0
2017-02-27 10:40:00,66.31,66.31,66.21,66.28,11610.0,66.31,66.31,66.21,66.28,11610.0
2017-02-27 10:45:00,66.28,66.51,66.27,66.44,51077.0,66.28,66.51,66.27,66.44,51077.0
2017-02-27 10:50:00,66.47,66.49,66.45,66.49,24270.0,66.47,66.49,66.45,66.49,24270.0
2017-02-27 10:55:00,66.48,66.49,66.44,66.47,16729.0,66.48,66.49,66.44,66.47,16729.0
2017-02-27 11:00:00,66.46,66.49,66.45,66.46,11423.0,66.46,66.49,66.45,66.46,11423.0
2017-02-27 11:05:00,66.44,66.46,66.42,66.44,15923.0,66.44,66.46,66.42,66.44,15923.0
2017-02-27 11:10:00,66.44,66.45,66.39,66.43,23131.0,66.44,66.45,66.39,66.43,23131.0
2017-02-27 11:15:00,66.43,66.52,66.4,66.52,33883.0,66.43,66.52,66.4,66.52,33883.0
2017-02-27 11:20:00,66.52,66.52,66.48,66.5,8017.0,66.52,66.52,66.48,66.5,8017.0
2017-02-27 11:25:00,66.49,66.49,66.36,66.45,20211.0,66.49,66.49,66.36,66.45,20211.0
2017-02-27 11:30:00,66.45,66.45,66.38,66.38,5800.0,66.45,66.45,66.38,66.38,5800.0
2017-02-27 11:35:00,66.38,66.45,66.37,66.41,13876.0,66.38,66.45,66.37,66.41,13876.0
2017-02-27 11:40:00,66.43,66.47,66.35,66.35,16934.0,66.43,66.47,66.35,66.35,16934.0
2017-02-27 11:45:00,66.36,66.42,66.32,66.42,10446.0,66.36,66.42,66.32,66.42,10446.0
2017-02-27 11:50:00,66.44,66.46,66.34,66.37,9911.0,66.44,66.46,66.34,66.37,9911.0
2017-02-27 11:55:00,66.36,66.36,66.27,66.27,4250.0,66.36,66.36,66.27,66.27,4250.0
2017-02-27 12:00:00,66.27,66.34,66.25,66.3,6437.0,66.27,66.34,66.25,66.3,6437.0
2017-02-27 12:05:00,66.3,66.4,66.3,66.32,5472.0,66.3,66.4,66.3,66.32,5472.0
2017-02-27 12:10:00,66.34,66.4,66.33,66.4,9743.0,66.34,66.4,66.33,66.4,9743.0
2017-02-27 12:15:00,66.38,66.4,66.33,66.35,4300.0,66.38,66.4,66.33,66.35,4300.0
2017-02-27 12:20:00,66.36,66.36,66.27,66.28,2475.0,66.36,66.36,66.27,66.28,2475.0
2017-02-27 12:25:00,66.28,66.28,66.18,66.19,4673.0,66.28,66.28,66.18,66.19,4673.0
2017-02-27 12:30:00,66.19,66.22,66.17,66.17,3700.0,66.19,66.22,66.17,66.17,3700.0
2017-02-27 12:35:00,66.18,66.18,66.13,66.17,6859.0,66.18,66.18,66.13,66.17,6859.0
2017-02-27 12:40:00,66.18,66.34,66.18,66.34,7700.0,66.18,66.34,66.18,66.34,7700.0
2017-02-27 12:45:00,66.34,66.4,66.31,66.31,4500.0,66.34,66.4,66.31,66.31,4500.0
2017-02-27 12:50:00,66.29,66.29,66.21,66.21,3200.0,66.29,66.29,66.21,66.21,3200.0
2017-02-27 12:55:00,66.23,66.36,66.23,66.32,13130.0,66.23,66.36,66.23,66.32,13130.0
2017-02-27 13:00:00,66.32,66.36,66.31,66.36,2400.0,66.32,66.36,66.31,66.36,2400.0
2017-02-27 13:05:00,66.33,66.4,66.32,66.38,4050.0,66.33,66.4,66.32,66.38,4050.0
2017-02-27 13:10:00,66.36,66.38,66.31,66.37,3500.0,66.36,66.38,66.31,66.37,3500.0
2017-02-27 13:15:00,66.38,66.39,66.28,66.33,8000.0,66.38,66.39,66.28,66.33,8000.0
2017-02-27 13:20:00,66.34,66.35,66.31,66.33,2600.0,66.34,66.35,66.31,66.33,2600.0
2017-02-27 13:25:00,66.31,66.41,66.3,66.41,7000.0,66.31,66.41,66.3,66.41,7000.0
2017-02-27 13:30:00,66.41,66.5,66.39,66.49,3700.0,66.41,66.5,66.39,66.49,3700.0
2017-02-27 13:35:00,66.49,66.51,66.42,66.42,4700.0,66.49,66.51,66.42,66.42,4700.0
2017-02-27 13:40:00,66.39,66.52,66.39,66.52,29129.0,66.39,66.52,66.39,66.52,29129.0
2017-02-27 13:45:00,66.53,66.55,66.49,66.49,5120.0,66.53,66.55,66.49,66.49,5120.0
2017-02-27 13:50:00,66.5,66.57,66.5,66.57,6884.0,66.5,66.57,66.5,66.57,6884.0
2017-02-27 13:55:00,66.55,66.61,66.54,66.6,13100.0,66.55,66.61,66.54,66.6,13100.0
2017-02-27 14:00:00,66.62,66.75,66.62,66.74,16333.0,66.62,66.75,66.62,66.74,16333.0
2017-02-27 14:05:00,66.75,66.79,66.63,66.65,19625.0,66.75,66.79,66.63,66.65,19625.0
2017-02-27 14:10:00,66.63,66.67,66.6,66.65,5538.0,66.63,66.67,66.6,66.65,5538.0
2017-02-27 14:15:00,66.62,66.62,66.55,66.56,5050.0,66.62,66.62,66.55,66.56,5050.0
2017-02-27 14:20:00,66.56,66.63,66.52,66.61,7687.0,66.56,66.63,66.52,66.61,7687.0
2017-02-27 14:25:00,66.61,66.62,66.53,66.54,7967.0,66.61,66.62,66.53,66.54,7967.0
2017-02-27 14:30:00,66.54,66.54,66.39,66.39,8957.0,66.54,66.54,66.39,66.39,8957.0
2017-02-27 14:35:00,66.4,66.45,66.36,66.44,7625.0,66.4,66.45,66.36,66.44,7625.0
2017-02-27 14:40:00,66.45,66.48,66.45,66.45,4250.0,66.45,66.48,66.45,66.45,4250.0
2017-02-27 14:45:00,66.47,66.47,66.4,66.42,8150.0,66.47,66.47,66.4,66.42,8150.0
2017-02-27 14:50:00,66.42,66.45,66.38,66.44,8600.0,66.42,66.45,66.38,66.44,8600.0
2017-02-27 14:55:00,66.45,66.45,66.39,66.39,8148.0,66.45,66.45,66.39,66.39,8148.0
2017-02-27 15:00:00,66.4,66.43,66.38,66.42,9445.0,66.4,66.43,66.38,66.42,9445.0
2017-02-27 15:05:00,66.42,66.51,66.42,66.47,11165.0,66.42,66.51,66.42,66.47,11165.0
2017-02-27 15:10:00,66.49,66.58,66.48,66.58,7619.0,66.49,66.58,66.48,66.58,7619.0
2017-02-27 15:15:00,66.6,66.62,66.53,66.53,7959.0,66.6,66.62,66.53,66.53,7959.0
2017-02-27 15:20:00,66.55,66.55,66.5,66.55,7168.0,66.55,66.55,66.5,66.55,7168.0
2017-02-27 15:25:00,66.54,66.57,66.52,66.57,11010.0,66.54,66.57,66.52,66.57,11010.0
2017-02-27 15:30:00,66.56,66.56,66.46,66.47,10779.0,66.56,66.56,66.46,66.47,10779.0
2017-02-27 15:35:00,66.47,66.48,66.41,66.41,16578.0,66.47,66.48,66.41,66.41,16578.0
2017-02-27 15:40:00,66.42,66.44,66.39,66.39,13465.0,66.42,66.44,66.39,66.39,13465.0
2017-02-27 15:45:00,66.4,66.4,66.33,66.33,19247.0,66.4,66.4,66.33,66.33,19247.0
2017-02-27 15:50:00,66.32,66.37,66.31,66.36,27289.0,66.32,66.37,66.31,66.36,27289.0
2017-02-27 15:55:00,66.36,66.46,66.33,66.44,55747.0,66.36,66.46,66.33,66.44,55747.0
2017-02-28 09:30:00,66.4,66.4,65.86,65.95,9581.0,66.4,66.4,65.86,65.95,9581.0
2017-02-28 09:35:00,66.0,66.0,65.6,65.69,18161.0,66.0,66.0,65.6,65.69,18161.0
2017-02-28 09:40:00,65.65,65.96,65.65,65.94,13950.0,65.65,65.96,65.65,65.94,13950.0
2017-02-28 09:45:00,65.96,66.03,65.79,65.82,17260.0,65.96,66.03,65.79,65.82,17260.0
2017-02-28 09:50:00,65.82,65.91,65.77,65.77,4142.0,65.82,65.91,65.77,65.77,4142.0
2017-02-28 09:55:00,65.78,65.99,65.77,65.86,6260.0,65.78,65.99,65.77,65.86,6260.0
2017-02-28 10:00:00,65.82,65.88,65.66,65.66,12437.0,65.82,65.88,65.66,65.66,12437.0
2017-02-28 10:05:00,65.67,65.68,65.52,65.61,11462.0,65.67,65.68,65.52,65.61,11462.0
2017-02-28 10:10:00,65.62,65.76,65.52,65.72,3826.0,65.62,65.76,65.52,65.72,3826.0
2017-02-28 10:15:00,65.73,65.77,65.68,65.74,3746.0,65.73,65.77,65.68,65.74,3746.0
2017-02-28 10:20:00,65.72,65.76,65.69,65.73,7900.0,65.72,65.76,65.69,65.73,7900.0
2017-02-28 10:25:00,65.75,65.76,65.68,65.7,6276.0,65.75,65.76,65.68,65.7,6276.0
2017-02-28 10:30:00,65.7,65.71,65.64,65.68,3000.0,65.7,65.71,65.64,65.68,3000.0
2017-02-28 10:35:00,65.65,65.71,65.63,65.65,2770.0,65.65,65.71,65.63,65.65,2770.0
2017-02-28 10:40:00,65.66,65.71,65.62,65.65,3900.0,65.66,65.71,65.62,65.65,3900.0
2017-02-28 10:45:00,65.65,65.75,65.63,65.75,4346.0,65.65,65.75,65.63,65.75,4346.0
2017-02-28 10:50:00,65.73,65.74,65.6,65.6,7500.0,65.73,65.74,65.6,65.6,7500.0
2017-02-28 10:55:00,65.6,65.64,65.57,65.64,8735.0,65.6,65.64,65.57,65.64,8735.0
2017-02-28 11:00:00,65.64,65.67,65.58,65.64,10753.0,65.64,65.67,65.58,65.64,10753.0
2017-02-28 11:05:00,65.62,65.62,65.55,65.59,14337.0,65.62,65.62,65.55,65.59,14337.0
2017-02-28 11:10:00,65.58,65.58,65.53,65.55,6531.0,65.58,65.58,65.53,65.55,6531.0
2017-02-28 11:15:00,65.56,65.62,65.53,65.62,19000.0,65.56,65.62,65.53,65.62,19000.0
2017-02-28 11:20:00,65.62,65.74,65.55,65.74,12498.0,65.62,65.74,65.55,65.74,12498.0
2017-02-28 11:25:00,65.73,65.84,65.73,65.83,12204.0,65.73,65.84,65.73,65.83,12204.0
2017-02-28 11:30:00,65.82,65.85,65.76,65.77,10805.0,65.82,65.85,65.76,65.77,10805.0
2017-02-28 11:35:00,65.73,65.73,65.62,65.63,13740.0,65.73,65.73,65.62,65.63,13740.0
2017-02-28 11:40:00,65.64,65.72,65.61,65.72,2449.0,65.64,65.72,65.61,65.72,2449.0
2017-02-28 11:45:00,65.69,65.73,65.65,65.72,3600.0,65.69,65.73,65.65,65.72,3600.0
2017-02-28 11:50:00,65.7,65.7,65.66,65.66,3233.0,65.7,65.7,65.66,65.66,3233.0
2017-02-28 11:55:00,65.66,65.66,65.6,65.6,3800.0,65.66,65.66,65.6,65.6,3800.0
2017-02-28 12:00:00,65.63,65.68,65.59,65.62,5300.0,65.63,65.68,65.59,65.62,5300.0
2017-02-28 12:05:00,65.61,65.61,65.52,65.53,3612.0,65.61,65.61,65.52,65.53,3612.0
2017-02-28 12:10:00,65.55,65.61,65.52,65.52,1650.0,65.55,65.61,65.52,65.52,1650.0
2017-02-28 12:15:00,65.56,65.62,65.56,65.59,3100.0,65.56,65.62,65.56,65.59,3100.0
2017-02-28 12:20:00,65.66,65.66,65.6,65.61,3928.0,65.66,65.66,65.6,65.61,3928.0
2017-02-28 12:25:00,65.61,65.62,65.55,65.55,6100.0,65.61,65.62,65.55,65.55,6100.0
2017-02-28 12:30:00,65.55,65.6,65.53,65.54,5034.0,65.55,65.6,65.53,65.54,5034.0
2017-02-28 12:35:00,65.57,65.59,65.52,65.52,4809.0,65.57,65.59,65.52,65.52,4809.0
2017-02-28 12:40:00,65.52,65.61,65.52,65.6,3057.0,65.52,65.61,65.52,65.6,3057.0
2017-02-28 12:45:00,65.58,65.66,65.56,65.65,4577.0,65.58,65.66,65.56,65.65,4577.0
2017-02-28 12:50:00,65.66,65.68,65.63,65.63,2150.0,65.66,65.68,65.63,65.63,2150.0
2017-02-28 12:55:00,65.63,65.66,65.55,65.56,4781.0,65.63,65.66,65.55,65.56,4781.0
2017-02-28 13:00:00,65.56,65.57,65.48,65.52,12518.0,65.56,65.57,65.48,65.52,12518.0
2017-02-28 13:05:00,65.5,65.63,65.49,65.59,6023.0,65.5,65.63,65.49,65.59,6023.0
2017-02-28 13:10:00,65.57,65.59,65.55,65.55,5890.0,65.57,65.59,65.55,65.55,5890.0
2017-02-28 13:15:00,65.53,65.56,65.48,65.51,4326.0,65.53,65.56,65.48,65.51,4326.0
2017-02-28 13:20:00,65.51,65.51,65.45,65.45,12403.0,65.51,65.51,65.45,65.45,12403.0
2017-02-28 13:25:00,65.44,65.44,65.35,65.36,3500.0,65.44,65.44,65.35,65.36,3500.0
2017-02-28 13:30:00,65.37,65.39,65.35,65.35,10504.0,65.37,65.39,65.35,65.35,10504.0
2017-02-28 13:35:00,65.37,65.38,65.33,65.33,5309.0,65.37,65.38,65.33,65.33,5309.0
2017-02-28 13:40:00,65.32,65.33,65.2,65.3,11624.0,65.32,65.33,65.2,65.3,11624.0
2017-02-28 13:45:00,65.33,65.34,65.24,65.27,3100.0,65.33,65.34,65.24,65.27,3100.0
2017-02-28 13:50:00,65.26,65.29,65.25,65.27,5800.0,65.26,65.29,65.25,65.27,5800.0
2017-02-28 13:55:00,65.28,65.32,65.26,65.32,2500.0,65.28,65.32,65.26,65.32,2500.0
2017-02-28 14:00:00,65.33,65.34,65.26,65.27,5370.0,65.33,65.34,65.26,65.27,5370.0
2017-02-28 14:05:00,65.27,65.27,65.2,65.2,7789.0,65.27,65.27,65.2,65.2,7789.0
2017-02-28 14:10:00,65.21,65.25,65.2,65.2,4205.0,65.21,65.25,65.2,65.2,4205.0
2017-02-28 14:15:00,65.2,65.2,65.14,65.15,5855.0,65.2,65.2,65.14,65.15,5855.0
2017-02-28 14:20:00,65.12,65.13,65.03,65.03,15530.0,65.12,65.13,65.03,65.03,15530.0
2017-02-28 14:25:00,65.03,65.12,65.03,65.11,8783.0,65.03,65.12,65.03,65.11,8783.0
2017-02-28 14:30:00,65.12,65.15,65.12,65.12,6393.0,65.12,65.15,65.12,65.12,6393.0
2017-02-28 14:35:00,65.12,65.12,65.04,65.05,4674.0,65.12,65.12,65.04,65.05,4674.0
2017-02-28 14:40:00,65.05,65.15,65.05,65.1,16128.0,65.05,65.15,65.05,65.1,16128.0
2017-02-28 14:45:00,65.1,65.3,65.09,65.3,10796.0,65.1,65.3,65.09,65.3,10796.0
2017-02-28 14:50:00,65.29,65.29,65.18,65.19,5348.0,65.29,65.29,65.18,65.19,5348.0
2017-02-28 14:55:00,65.21,65.21,65.14,65.18,8243.0,65.21,65.21,65.14,65.18,8243.0
2017-02-28 15:00:00,65.17,65.19,65.15,65.17,5726.0,65.17,65.19,65.15,65.17,5726.0
2017-02-28 15:05:00,65.17,65.25,65.15,65.25,12800.0,65.17,65.25,65.15,65.25,12800.0
2017-02-28 15:10:00,65.24,65.28,65.23,65.25,9146.0,65.24,65.28,65.23,65.25,9146.0
2017-02-28 15:15:00,65.25,65.3,65.25,65.29,8924.0,65.25,65.3,65.25,65.29,8924.0
2017-02-28 15:20:00,65.29,65.29,65.25,65.28,13699.0,65.29,65.29,65.25,65.28,13699.0
2017-02-28 15:25:00,65.28,65.29,65.24,65.28,8777.0,65.28,65.29,65.24,65.28,8777.0
2017-02-28 15:30:00,65.28,65.31,65.21,65.22,24243.0,65.28,65.31,65.21,65.22,24243.0
2017-02-28 15:35:00,65.22,65.25,65.17,65.19,15126.0,65.22,65.25,65.17,65.19,15126.0
2017-02-28 15:40:00,65.18,65.21,65.13,65.2,12267.0,65.18,65.21,65.13,65.2,12267.0
2017-02-28 15:45:00,65.21,65.28,65.2,65.21,32072.0,65.21,65.28,65.2,65.21,32072.0
2017-02-28 15:50:00,65.23,65.29,65.21,65.26,36792.0,65.23,65.29,65.21,65.26,36792.0
2017-02-28 15:55:00,65.25,65.32,65.25,65.26,44543.0,65.25,65.32,65.25,65.26,44543.0
2017-03-01 09:30:00,66.1,66.17,65.63,65.63,13189.0,66.1,66.17,65.63,65.63,13189.0
2017-03-01 09:35:00,65.64,65.75,65.4,65.45,11717.0,65.64,65.75,65.4,65.45,11717.0
2017-03-01 09:40:00,65.5,65.52,65.18,65.22,30509.0,65.5,65.52,65.18,65.22,30509.0
2017-03-01 09:45:00,65.23,65.6,65.2,65.58,10149.0,65.23,65.6,65.2,65.58,10149.0
2017-03-01 09:50:00,65.6,65.7,65.21,65.22,6960.0,65.6,65.7,65.21,65.22,6960.0
2017-03-01 09:55:00,65.21,65.43,65.21,65.3,6050.0,65.21,65.43,65.21,65.3,6050.0
2017-03-01 10:00:00,65.3,65.56,65.23,65.35,20287.0,65.3,65.56,65.23,65.35,20287.0
2017-03-01 10:05:00,65.4,65.56,65.27,65.33,10314.0,65.4,65.56,65.27,65.33,10314.0
2017-03-01 10:10:00,65.28,65.36,65.22,65.29,10498.0,65.28,65.36,65.22,65.29,10498.0
2017-03-01 10:15:00,65.26,65.55,65.26,65.39,9385.0,65.26,65.55,65.26,65.39,9385.0
2017-03-01 10:20:00,65.39,65.43,65.28,65.42,6900.0,65.39,65.43,65.28,65.42,6900.0
2017-03-01 10:25:00,65.42,65.54,65.41,65.46,6000.0,65.42,65.54,65.41,65.46,6000.0
2017-03-01 10:30:00,65.47,65.47,65.37,65.38,4900.0,65.47,65.47,65.37,65.38,4900.0
2017-03-01 10:35:00,65.39,65.39,65.29,65.35,4608.0,65.39,65.39,65.29,65.35,4608.0
2017-03-01 10:40:00,65.38,65.41,65.31,65.37,5000.0,65.38,65.41,65.31,65.37,5000.0
2017-03-01 10:45:00,65.38,65.4,65.28,65.36,3950.0,65.38,65.4,65.28,65.36,3950.0
2017-03-01 10:50:00,65.34,65.34,65.15,65.18,5312.0,65.34,65.34,65.15,65.18,5312.0
2017-03-01 10:55:00,65.24,65.28,65.11,65.18,30213.0,65.24,65.28,65.11,65.18,30213.0
2017-03-01 11:00:00,65.25,65.26,65.18,65.18,3982.0,65.25,65.26,65.18,65.18,3982.0
2017-03-01 11:05:00,65.19,65.2,64.96,65.02,12841.0,65.19,65.2,64.96,65.02,12841.0
2017-03-01 11:10:00,65.03,65.07,64.97,65.07,8282.0,65.03,65.07,64.97,65.07,8282.0
2017-03-01 11:15:00,65.07,65.11,65.06,65.08,3800.0,65.07,65.11,65.06,65.08,3800.0
2017-03-01 11:20:00,65.06,65.06,64.89,64.89,10809.0,65.06,65.06,64.89,64.89,10809.0
2017-03-01 11:25:00,64.87,64.99,64.87,64.96,4049.0,64.87,64.99,64.87,64.96,4049.0
2017-03-01 11:30:00,64.99,65.1,64.9,64.96,10700.0,64.99,65.1,64.9,64.96,10700.0
2017-03-01 11:35:00,64.93,64.94,64.8,64.85,9953.0,64.93,64.94,64.8,64.85,9953.0
2017-03-01 11:40:00,64.86,64.91,64.78,64.8,24482.0,64.86,64.91,64.78,64.8,24482.0
2017-03-01 11:45:00,64.81,65.06,64.8,65.05,27805.0,64.81,65.06,64.8,65.05,27805.0
2017-03-01 11:50:00,65.05,65.07,64.96,65.03,11149.0,65.05,65.07,64.96,65.03,11149.0
2017-03-01 11:55:00,65.0,65.06,65.0,65.02,9210.0,65.0,65.06,65.0,65.02,9210.0
2017-03-01 12:00:00,65.03,65.2,65.03,65.16,12636.0,65.03,65.2,65.03,65.16,12636.0
2017-03-01 12:05:00,65.15,65.17,65.01,65.01,11500.0,65.15,65.17,65.01,65.01,11500.0
2017-03-01 12:10:00,65.03,65.09,65.02,65.06,15350.0,65.03,65.09,65.02,65.06,15350.0
2017-03-01 12:15:00,65.08,65.08,64.97,64.99,13402.0,65.08,65.08,64.97,64.99,13402.0
2017-03-01 12:20:00,65.01,65.08,64.99,65.04,11700.0,65.01,65.08,64.99,65.04,11700.0
2017-03-01 12:25:00,65.02,65.02,64.88,64.88,34173.0,65.02,65.02,64.88,64.88,34173.0
2017-03-01 12:30:00,64.88,64.89,64.53,64.74,58591.0,64.88,64.89,64.53,64.74,58591.0
2017-03-01 12:35:00,64.74,64.84,64.74,64.84,30658.0,64.74,64.84,64.74,64.84,30658.0
2017-03-01 12:40:00,64.87,65.03,64.87,65.01,7830.0,64.87,65.03,64.87,65.01,7830.0
2017-03-01 12:45:00,65.0,65.0,64.9,64.97,3300.0,65.0,65.0,64.9,64.97,3300.0
2017-03-01 12:50:00,64.97,65.11,64.97,65.08,3817.0,64.97,65.11,64.97,65.08,3817.0
2017-03-01 12:55:00,65.12,65.3,65.09,65.28,10035.0,65.12,65.3,65.09,65.28,10035.0
2017-03-01 13:00:00,65.31,65.34,65.09,65.11,11321.0,65.31,65.34,65.09,65.11,11321.0
2017-03-01 13:05:00,65.06,65.1,65.01,65.01,3400.0,65.06,65.1,65.01,65.01,3400.0
2017-03-01 13:10:00,65.0,65.08,64.99,65.02,1539.0,65.0,65.08,64.99,65.02,1539.0
2017-03-01 13:15:00,65.04,65.08,64.99,65.05,4176.0,65.04,65.08,64.99,65.05,4176.0
2017-03-01 13:20:00,65.08,65.15,65.06,65.09,2410.0,65.08,65.15,65.06,65.09,2410.0
2017-03-01 13:25:00,65.12,65.14,65.1,65.1,1300.0,65.12,65.14,65.1,65.1,1300.0
2017-03-01 13:30:00,65.07,65.17,65.06,65.14,3300.0,65.07,65.17,65.06,65.14,3300.0
2017-03-01 13:35:00,65.17,65.17,65.12,65.14,3700.0,65.17,65.17,65.12,65.14,3700.0
2017-03-01 13:40:00,65.16,65.22,65.09,65.17,15878.0,65.16,65.22,65.09,65.17,15878.0
2017-03-01 13:45:00,65.17,65.24,65.14,65.24,10700.0,65.17,65.24,65.14,65.24,10700.0
2017-03-01 13:50:00,65.25,65.32,65.19,65.19,5709.0,65.25,65.32,65.19,65.19,5709.0
2017-03-01 13:55:00,65.22,65.25,65.19,65.24,3797.0,65.22,65.25,65.19,65.24,3797.0
2017-03-01 14:00:00,65.23,65.26,65.15,65.15,4474.0,65.23,65.26,65.15,65.15,4474.0
2017-03-01 14:05:00,65.15,65.47,65.15,65.35,12894.0,65.15,65.47,65.15,65.35,12894.0
2017-03-01 14:10:00,65.37,65.39,65.31,65.35,8863.0,65.37,65.39,65.31,65.35,8863.0
2017-03-01 14:15:00,65.34,65.53,65.3,65.39,12209.0,65.34,65.53,65.3,65.39,12209.0
2017-03-01 14:20:00,65.41,65.46,65.33,65.37,7650.0,65.41,65.46,65.33,65.37,7650.0
2017-03-01 14:25:00,65.38,65.43,65.38,65.41,1925.0,65.38,65.43,65.38,65.41,1925.0
2017-03-01 14:30:00,65.41,65.51,65.41,65.49,5867.0,65.41,65.51,65.41,65.49,5867.0
2017-03-01 14:35:00,65.5,65.5,65.41,65.43,4236.0,65.5,65.5,65.41,65.43,4236.0
2017-03-01 14:40:00,65.44,65.45,65.4,65.45,3000.0,65.44,65.45,65.4,65.45,3000.0
2017-03-01 14:45:00,65.43,65.43,65.4,65.42,4210.0,65.43,65.43,65.4,65.42,4210.0
2017-03-01 14:50:00,65.45,65.47,65.42,65.47,6935.0,65.45,65.47,65.42,65.47,6935.0
2017-03-01 14:55:00,65.48,65.5,65.45,65.48,6320.0,65.48,65.5,65.45,65.48,6320.0
2017-03-01 15:00:00,65.47,65.47,65.35,65.41,8983.0,65.47,65.47,65.35,65.41,8983.0
2017-03-01 15:05:00,65.42,65.42,65.28,65.32,11400.0,65.42,65.42,65.28,65.32,11400.0
2017-03-01 15:10:00,65.32,65.35,65.32,65.32,7703.0,65.32,65.35,65.32,65.32,7703.0
2017-03-01 15:15:00,65.33,65.48,65.33,65.48,12035.0,65.33,65.48,65.33,65.48,12035.0
2017-03-01 15:20:00,65.49,65.59,65.49,65.59,9247.0,65.49,65.59,65.49,65.59,9247.0
2017-03-01 15:25:00,65.59,65.62,65.57,65.61,26144.0,65.59,65.62,65.57,65.61,26144.0
2017-03-01 15:30:00,65.6,65.69,65.59,65.61,16726.0,65.6,65.69,65.59,65.61,16726.0
2017-03-01 15:35:00,65.61,65.62,65.49,65.49,12770.0,65.61,65.62,65.49,65.49,12770.0
2017-03-01 15:40:00,65.49,65.49,65.36,65.48,19337.0,65.49,65.49,65.36,65.48,19337.0
2017-03-01 15:45:00,65.48,65.52,65.45,65.47,15300.0,65.48,65.52,65.45,65.47,15300.0
2017-03-01 15:50:00,65.47,65.6,65.47,65.56,39183.0,65.47,65.6,65.47,65.56,39183.0
2017-03-01 15:55:00,65.58,65.58,65.35,65.39,51278.0,65.58,65.58,65.35,65.39,51278.0
2017-03-02 09:30:00,65.55,65.76,65.28,65.49,15247.0,65.55,65.76,65.28,65.49,15247.0
2017-03-02 09:35:00,65.51,65.72,65.51,65.72,18574.0,65.51,65.72,65.51,65.72,18574.0
2017-03-02 09:40:00,65.76,65.84,65.57,65.71,29657.0,65.76,65.84,65.57,65.71,29657.0
2017-03-02 09:45:00,65.72,65.94,65.69,65.81,18283.0,65.72,65.94,65.69,65.81,18283.0
2017-03-02 09:50:00,65.77,65.8,65.63,65.63,9865.0,65.77,65.8,65.63,65.63,9865.0
2017-03-02 09:55:00,65.72,65.72,65.57,65.69,5845.0,65.72,65.72,65.57,65.69,5845.0
2017-03-02 10:00:00,65.7,65.84,65.7,65.78,6919.0,65.7,65.84,65.7,65.78,6919.0
2017-03-02 10:05:00,65.74,65.76,65.63,65.72,5700.0,65.74,65.76,65.63,65.72,5700.0
2017-03-02 10:10:00,65.72,65.83,65.71,65.75,31162.0,65.72,65.83,65.71,65.75,31162.0
2017-03-02 10:15:00,65.73,65.93,65.72,65.93,46420.0,65.73,65.93,65.72,65.93,46420.0
2017-03-02 10:20:00,65.91,65.99,65.84,65.99,25932.0,65.91,65.99,65.84,65.99,25932.0
2017-03-02 10:25:00,65.98,66.2,65.95,66.15,19663.0,65.98,66.2,65.95,66.15,19663.0
2017-03-02 10:30:00,66.11,66.39,66.11,66.34,21851.0,66.11,66.39,66.11,66.34,21851.0
2017-03-02 10:35:00,66.32,66.33,66.19,66.26,9020.0,66.32,66.33,66.19,66.26,9020.0
2017-03-02 10:40:00,66.26,66.28,66.11,66.14,9725.0,66.26,66.28,66.11,66.14,9725.0
2017-03-02 10:45:00,66.14,66.18,66.01,66.06,14715.0,66.14,66.18,66.01,66.06,14715.0
2017-03-02 10:50:00,66.07,66.16,66.05,66.06,6288.0,66.07,66.16,66.05,66.06,6288.0
2017-03-02 10:55:00,66.05,66.05,65.9,65.9,6662.0,66.05,66.05,65.9,65.9,6662.0
2017-03-02 11:00:00,65.89,65.9,65.77,65.83,3100.0,65.89,65.9,65.77,65.83,3100.0
2017-03-02 11:05:00,65.8,65.87,65.79,65.81,6644.0,65.8,65.87,65.79,65.81,6644.0
2017-03-02 11:10:00,65.84,65.9,65.75,65.75,5178.0,65.84,65.9,65.75,65.75,5178.0
2017-03-02 11:15:00,65.72,65.82,65.71,65.81,14650.0,65.72,65.82,65.71,65.81,14650.0
2017-03-02 11:20:00,65.78,65.93,65.74,65.79,24226.0,65.78,65.93,65.74,65.79,24226.0
2017-03-02 11:25:00,65.82,65.9,65.79,65.83,8850.0,65.82,65.9,65.79,65.83,8850.0
2017-03-02 11:30:00,65.86,65.89,65.82,65.87,6695.0,65.86,65.89,65.82,65.87,6695.0
2017-03-02 11:35:00,65.87,65.94,65.86,65.93,4720.0,65.87,65.94,65.86,65.93,4720.0
2017-03-02 11:40:00,65.93,65.94,65.86,65.89,4600.0,65.93,65.94,65.86,65.89,4600.0
2017-03-02 11:45:00,65.89,66.02,65.87,66.02,4800.0,65.89,66.02,65.87,66.02,4800.0
2017-03-02 11:50:00,66.02,66.11,66.02,66.08,5841.0,66.02,66.11,66.02,66.08,5841.0
2017-03-02 11:55:00,66.11,66.2,66.1,66.12,5247.0,66.11,66.2,66.1,66.12,5247.0
2017-03-02 12:00:00,66.11,66.15,66.06,66.14,4821.0,66.11,66.15,66.06,66.14,4821.0
2017-03-02 12:05:00,66.13,66.18,66.11,66.11,2796.0,66.13,66.18,66.11,66.11,2796.0
2017-03-02 12:10:00,66.1,66.1,66.06,66.09,3738.0,66.1,66.1,66.06,66.09,3738.0
2017-03-02 12:15:00,66.1,66.11,66.01,66.01,3500.0,66.1,66.11,66.01,66.01,3500.0
2017-03-02 12:20:00,66.0,66.0,65.91,65.92,12214.0,66.0,66.0,65.91,65.92,12214.0
2017-03-02 12:25:00,65.95,66.0,65.93,66.0,2100.0,65.95,66.0,65.93,66.0,2100.0
2017-03-02 12:30:00,65.98,66.09,65.92,66.09,7300.0,65.98,66.09,65.92,66.09,7300.0
2017-03-02 12:35:00,66.08,66.12,66.04,66.12,3850.0,66.08,66.12,66.04,66.12,3850.0
2017-03-02 12:40:00,66.11,66.21,66.09,66.21,9746.0,66.11,66.21,66.09,66.21,9746.0
2017-03-02 12:45:00,66.22,66.33,66.19,66.19,11547.0,66.22,66.33,66.19,66.19,11547.0
2017-03-02 12:50:00,66.2,66.23,66.16,66.23,4103.0,66.2,66.23,66.16,66.23,4103.0
2017-03-02 12:55:00,66.22,66.31,66.21,66.28,4600.0,66.22,66.31,66.21,66.28,4600.0
2017-03-02 13:00:00,66.29,66.32,66.27,66.28,4226.0,66.29,66.32,66.27,66.28,4226.0
2017-03-02 13:05:00,66.28,66.3,66.24,66.3,4805.0,66.28,66.3,66.24,66.3,4805.0
2017-03-02 13:10:00,66.3,66.49,66.26,66.44,36345.0,66.3,66.49,66.26,66.44,36345.0
2017-03-02 13:15:00,66.44,66.49,66.38,66.41,16404.0,66.44,66.49,66.38,66.41,16404.0
2017-03-02 13:20:00,66.41,66.43,66.36,66.4,4276.0,66.41,66.43,66.36,66.4,4276.0
2017-03-02 13:25:00,66.4,66.45,66.38,66.45,4319.0,66.4,66.45,66.38,66.45,4319.0
2017-03-02 13:30:00,66.43,66.56,66.43,66.56,16019.0,66.43,66.56,66.43,66.56,16019.0
2017-03-02 13:35:00,66.56,66.6,66.5,66.55,5470.0,66.56,66.6,66.5,66.55,5470.0
2017-03-02 13:40:00,66.51,66.67,66.51,66.66,12036.0,66.51,66.67,66.51,66.66,12036.0
2017-03-02 13:45:00,66.65,66.69,66.55,66.58,6534.0,66.65,66.69,66.55,66.58,6534.0
2017-03-02 13:50:00,66.55,66.56,66.46,66.46,7324.0,66.55,66.56,66.46,66.46,7324.0
2017-03-02 13:55:00,66.45,66.48,66.42,66.46,8588.0,66.45,66.48,66.42,66.46,8588.0
2017-03-02 14:00:00,66.46,66.56,66.46,66.49,10409.0,66.46,66.56,66.46,66.49,10409.0
2017-03-02 14:05:00,66.44,66.63,66.44,66.61,33895.0,66.44,66.63,66.44,66.61,33895.0
2017-03-02 14:10:00,66.61,66.77,66.55,66.73,108680.0,66.61,66.77,66.55,66.73,108680.0
2017-03-02 14:15:00,66.72,66.77,66.7,66.75,37384.0,66.72,66.77,66.7,66.75,37384.0
2017-03-02 14:20:00,66.75,66.76,66.69,66.73,44106.0,66.75,66.76,66.69,66.73,44106.0
2017-03-02 14:25:00,66.74,66.84,66.72,66.75,21487.0,66.74,66.84,66.72,66.75,21487.0
2017-03-02 14:30:00,66.73,66.79,66.72,66.78,7271.0,66.73,66.79,66.72,66.78,7271.0
2017-03-02 14:35:00,66.78,66.97,66.78,66.88,34853.0,66.78,66.97,66.78,66.88,34853.0
2017-03-02 14:40:00,66.87,66.87,66.71,66.75,50093.0,66.87,66.87,66.71,66.75,50093.0
2017-03-02 14:45:00,66.74,66.8,66.71,66.8,14437.0,66.74,66.8,66.71,66.8,14437.0
2017-03-02 14:50:00,66.76,66.8,66.75,66.8,6350.0,66.76,66.8,66.75,66.8,6350.0
2017-03-02 14:55:00,66.76,66.79,66.74,66.77,9343.0,66.76,66.79,66.74,66.77,9343.0
2017-03-02 15:00:00,66.77,66.77,66.72,66.73,9034.0,66.77,66.77,66.72,66.73,9034.0
2017-03-02 15:05:00,66.72,66.76,66.72,66.75,35814.0,66.72,66.76,66.72,66.75,35814.0
2017-03-02 15:10:00,66.73,66.75,66.49,66.51,30746.0,66.73,66.75,66.49,66.51,30746.0
2017-03-02 15:15:00,66.51,66.51,66.38,66.46,15800.0,66.51,66.51,66.38,66.46,15800.0
2017-03-02 15:20:00,66.45,66.62,66.44,66.59,41873.0,66.45,66.62,66.44,66.59,41873.0
2017-03-02 15:25:00,66.6,66.61,66.55,66.59,20720.0,66.6,66.61,66.55,66.59,20720.0
2017-03-02 15:30:00,66.59,66.65,66.55,66.57,22344.0,66.59,66.65,66.55,66.57,22344.0
2017-03-02 15:35:00,66.57,66.61,66.53,66.6,35144.0,66.57,66.61,66.53,66.6,35144.0
2017-03-02 15:40:00,66.59,66.61,66.55,66.6,62267.0,66.59,66.61,66.55,66.6,62267.0
2017-03-02 15:45:00,66.59,66.64,66.56,66.57,49836.0,66.59,66.64,66.56,66.57,49836.0
2017-03-02 15:50:00,66.58,66.69,66.57,66.6,54208.0,66.58,66.69,66.57,66.6,54208.0
2017-03-02 15:55:00,66.61,66.67,66.46,66.52,81458.0,66.61,66.67,66.46,66.52,81458.0
2017-03-03 09:30:00,66.37,66.37,66.18,66.18,5709.0,66.37,66.37,66.18,66.18,5709.0
2017-03-03 09:35:00,66.31,66.56,66.19,66.41,47434.0,66.31,66.56,66.19,66.41,47434.0
2017-03-03 09:40:00,66.3,66.53,66.25,66.48,57059.0,66.3,66.53,66.25,66.48,57059.0
2017-03-03 09:45:00,66.46,66.56,66.22,66.45,34011.0,66.46,66.56,66.22,66.45,34011.0
2017-03-03 09:50:00,66.48,66.51,66.25,66.41,51345.0,66.48,66.51,66.25,66.41,51345.0
2017-03-03 09:55:00,66.37,66.47,66.18,66.18,46716.0,66.37,66.47,66.18,66.18,46716.0
2017-03-03 10:00:00,66.22,66.26,65.81,66.08,87593.0,66.22,66.26,65.81,66.08,87593.0
2017-03-03 10:05:00,66.08,66.27,66.07,66.08,66051.0,66.08,66.27,66.07,66.08,66051.0
2017-03-03 10:10:00,66.16,66.33,65.84,65.84,36156.0,66.16,66.33,65.84,65.84,36156.0
2017-03-03 10:15:00,65.86,66.08,65.81,66.08,29097.0,65.86,66.08,65.81,66.08,29097.0
2017-03-03 10:20:00,66.03,66.25,66.03,66.23,40599.0,66.03,66.25,66.03,66.23,40599.0
2017-03-03 10:25:00,66.22,66.36,66.06,66.07,36467.0,66.22,66.36,66.06,66.07,36467.0
2017-03-03 10:30:00,66.06,66.06,65.88,66.04,31501.0,66.06,66.06,65.88,66.04,31501.0
2017-03-03 10:35:00,66.03,66.16,65.77,65.81,44649.0,66.03,66.16,65.77,65.81,44649.0
2017-03-03 10:40:00,65.83,66.08,65.79,66.08,8979.0,65.83,66.08,65.79,66.08,8979.0
2017-03-03 10:45:00,66.07,66.07,65.96,65.97,6185.0,66.07,66.07,65.96,65.97,6185.0
2017-03-03 10:50:00,66.0,66.12,65.93,66.11,17174.0,66.0,66.12,65.93,66.11,17174.0
2017-03-03 10:55:00,66.05,66.08,65.88,65.9,27288.0,66.05,66.08,65.88,65.9,27288.0
2017-03-03 11:00:00,65.91,66.04,65.87,66.02,15910.0,65.91,66.04,65.87,66.02,15910.0
2017-03-03 11:05:00,66.02,66.04,65.91,65.98,8400.0,66.02,66.04,65.91,65.98,8400.0
2017-03-03 11:10:00,66.04,66.12,66.04,66.12,6808.0,66.04,66.12,66.04,66.12,6808.0
2017-03-03 11:15:00,66.1,66.14,65.95,65.98,3979.0,66.1,66.14,65.95,65.98,3979.0
2017-03-03 11:20:00,66.0,66.08,65.94,65.99,5500.0,66.0,66.08,65.94,65.99,5500.0
2017-03-03 11:25:00,65.97,66.02,65.95,65.97,9917.0,65.97,66.02,65.95,65.97,9917.0
2017-03-03 11:30:00,65.98,66.03,65.92,66.0,30465.0,65.98,66.03,65.92,66.0,30465.0
2017-03-03 11:35:00,65.97,66.14,65.96,66.08,25121.0,65.97,66.14,65.96,66.08,25121.0
2017-03-03 11:40:00,66.08,66.11,65.99,66.07,23187.0,66.08,66.11,65.99,66.07,23187.0
2017-03-03 11:45:00,66.08,66.24,66.08,66.15,16208.0,66.08,66.24,66.08,66.15,16208.0
2017-03-03 11:50:00,66.16,66.3,66.16,66.23,11208.0,66.16,66.3,66.16,66.23,11208.0
2017-03-03 11:55:00,66.21,66.23,66.15,66.22,28500.0,66.21,66.23,66.15,66.22,28500.0
2017-03-03 12:00:00,66.21,66.25,66.18,66.25,14528.0,66.21,66.25,66.18,66.25,14528.0
2017-03-03 12:05:00,66.27,66.3,66.16,66.25,41315.0,66.27,66.3,66.16,66.25,41315.0
2017-03-03 12:10:00,66.26,66.26,66.18,66.24,24416.0,66.26,66.26,66.18,66.24,24416.0
2017-03-03 12:15:00,66.23,66.25,66.17,66.2,22211.0,66.23,66.25,66.17,66.2,22211.0
2017-03-03 12:20:00,66.2,66.25,66.18,66.18,29410.0,66.2,66.25,66.18,66.18,29410.0
2017-03-03 12:25:00,66.18,66.22,66.16,66.2,28898.0,66.18,66.22,66.16,66.2,28898.0
2017-03-03 12:30:00,66.2,66.28,66.18,66.18,23710.0,66.2,66.28,66.18,66.18,23710.0
2017-03-03 12:35:00,66.2,66.23,66.19,66.21,7100.0,66.2,66.23,66.19,66.21,7100.0
2017-03-03 12:40:00,66.21,66.21,65.96,66.08,18976.0,66.21,66.21,65.96,66.08,18976.0
2017-03-03 12:45:00,66.09,66.11,65.9,65.95,8543.0,66.09,66.11,65.9,65.95,8543.0
2017-03-03 12:50:00,65.91,65.91,65.84,65.88,4803.0,65.91,65.91,65.84,65.88,4803.0
2017-03-03 12:55:00,65.85,65.85,65.78,65.79,11589.0,65.85,65.85,65.78,65.79,11589.0
2017-03-03 13:00:00,65.77,65.77,65.67,65.76,11655.0,65.77,65.77,65.67,65.76,11655.0
2017-03-03 13:05:00,65.73,65.74,65.53,65.55,15780.0,65.73,65.74,65.53,65.55,15780.0
2017-03-03 13:10:00,65.54,65.58,65.52,65.53,9185.0,65.54,65.58,65.52,65.53,9185.0
2017-03-03 13:15:00,65.51,65.57,65.48,65.54,11391.0,65.51,65.57,65.48,65.54,11391.0
2017-03-03 13:20:00,65.54,65.56,65.48,65.5,11657.0,65.54,65.56,65.48,65.5,11657.0
2017-03-03 13:25:00,65.48,65.64,65.47,65.55,23121.0,65.48,65.64,65.47,65.55,23121.0
2017-03-03 13:30:00,65.53,65.55,65.4,65.42,8956.0,65.53,65.55,65.4,65.42,8956.0
2017-03-03 13:35:00,65.44,65.44,65.36,65.37,4288.0,65.44,65.44,65.36,65.37,4288.0
2017-03-03 13:40:00,65.37,65.41,65.35,65.4,9800.0,65.37,65.41,65.35,65.4,9800.0
2017-03-03 13:45:00,65.4,65.59,65.36,65.51,20380.0,65.4,65.59,65.36,65.51,20380.0
2017-03-03 13:50:00,65.52,65.6,65.51,65.56,7748.0,65.52,65.6,65.51,65.56,7748.0
2017-03-03 13:55:00,65.57,65.68,65.57,65.66,10134.0,65.57,65.68,65.57,65.66,10134.0
2017-03-03 14:00:00,65.66,65.67,65.55,65.56,8500.0,65.66,65.67,65.55,65.56,8500.0
2017-03-03 14:05:00,65.57,65.66,65.51,65.58,18565.0,65.57,65.66,65.51,65.58,18565.0
2017-03-03 14:10:00,65.59,65.61,65.58,65.59,1900.0,65.59,65.61,65.58,65.59,1900.0
2017-03-03 14:15:00,65.56,65.62,65.51,65.55,26822.0,65.56,65.62,65.51,65.55,26822.0
2017-03-03 14:20:00,65.57,65.68,65.55,65.62,33138.0,65.57,65.68,65.55,65.62,33138.0
2017-03-03 14:25:00,65.59,65.67,65.56,65.63,17488.0,65.59,65.67,65.56,65.63,17488.0
2017-03-03 14:30:00,65.61,65.61,65.57,65.59,10054.0,65.61,65.61,65.57,65.59,10054.0
2017-03-03 14:35:00,65.59,65.62,65.56,65.6,36161.0,65.59,65.62,65.56,65.6,36161.0
2017-03-03 14:40:00,65.58,65.6,65.57,65.58,19147.0,65.58,65.6,65.57,65.58,19147.0
2017-03-03 14:45:00,65.59,65.64,65.56,65.59,27392.0,65.59,65.64,65.56,65.59,27392.0
2017-03-03 14:50:00,65.59,65.61,65.41,65.46,49456.0,65.59,65.61,65.41,65.46,49456.0
2017-03-03 14:55:00,65.47,65.5,65.42,65.47,10434.0,65.47,65.5,65.42,65.47,10434.0
2017-03-03 15:00:00,65.48,65.56,65.47,65.51,10320.0,65.48,65.56,65.47,65.51,10320.0
2017-03-03 15:05:00,65.51,65.53,65.47,65.48,11371.0,65.51,65.53,65.47,65.48,11371.0
2017-03-03 15:10:00,65.48,65.49,65.38,65.4,39672.0,65.48,65.49,65.38,65.4,39672.0
2017-03-03 15:15:00,65.42,65.44,65.38,65.43,17210.0,65.42,65.44,65.38,65.43,17210.0
2017-03-03 15:20:00,65.45,65.54,65.42,65.51,19707.0,65.45,65.54,65.42,65.51,19707.0
2017-03-03 15:25:00,65.51,65.54,65.42,65.49,31910.0,65.51,65.54,65.42,65.49,31910.0
2017-03-03 15:30:00,65.49,65.55,65.49,65.5,24935.0,65.49,65.55,65.49,65.5,24935.0
2017-03-03 15:35:00,65.51,65.65,65.49,65.65,20619.0,65.51,65.65,65.49,65.65,20619.0
2017-03-03 15:40:00,65.64,65.64,65.59,65.61,20409.0,65.64,65.64,65.59,65.61,20409.0
2017-03-03 15:45:00,65.62,65.71,65.6,65.71,38879.0,65.62,65.71,65.6,65.71,38879.0
2017-03-03 15:50:00,65.71,65.81,65.66,65.67,58696.0,65.71,65.81,65.66,65.67,58696.0
2017-03-03 15:55:00,65.68,65.71,65.64,65.68,47616.0,65.68,65.71,65.64,65.68,47616.0
2017-03-06 09:30:00,65.51,65.71,65.26,65.31,15653.0,65.51,65.71,65.26,65.31,15653.0
2017-03-06 09:35:00,65.33,65.69,65.3,65.3,23096.0,65.33,65.69,65.3,65.3,23096.0
2017-03-06 09:40:00,65.3,65.3,65.05,65.06,15606.0,65.3,65.3,65.05,65.06,15606.0
2017-03-06 09:45:00,65.06,65.35,64.85,65.34,48483.0,65.06,65.35,64.85,65.34,48483.0
2017-03-06 09:50:00,65.34,65.34,65.19,65.19,5493.0,65.34,65.34,65.19,65.19,5493.0
2017-03-06 09:55:00,65.17,65.34,65.1,65.34,10939.0,65.17,65.34,65.1,65.34,10939.0
2017-03-06 10:00:00,65.34,65.34,65.24,65.26,7000.0,65.34,65.34,65.24,65.26,7000.0
2017-03-06 10:05:00,65.22,65.29,65.15,65.22,7626.0,65.22,65.29,65.15,65.22,7626.0
2017-03-06 10:10:00,65.18,65.2,65.1,65.13,14200.0,65.18,65.2,65.1,65.13,14200.0
2017-03-06 10:15:00,65.14,65.2,65.14,65.15,5616.0,65.14,65.2,65.14,65.15,5616.0
2017-03-06 10:20:00,65.2,65.22,65.1,65.1,12261.0,65.2,65.22,65.1,65.1,12261.0
2017-03-06 10:25:00,65.07,65.19,65.04,65.19,8885.0,65.07,65.19,65.04,65.19,8885.0
2017-03-06 10:30:00,65.2,65.2,64.98,64.98,7076.0,65.2,65.2,64.98,64.98,7076.0
2017-03-06 10:35:00,64.97,65.12,64.87,64.91,20917.0,64.97,65.12,64.87,64.91,20917.0
2017-03-06 10:40:00,64.92,65.0,64.91,64.94,7200.0,64.92,65.0,64.91,64.94,7200.0
2017-03-06 10:45:00,64.93,64.98,64.9,64.9,17946.0,64.93,64.98,64.9,64.9,17946.0
2017-03-06 10:50:00,64.9,64.91,64.77,64.83,16185.0,64.9,64.91,64.77,64.83,16185.0
2017-03-06 10:55:00,64.84,64.86,64.81,64.83,6960.0,64.84,64.86,64.81,64.83,6960.0
2017-03-06 11:00:00,64.83,64.94,64.78,64.93,15965.0,64.83,64.94,64.78,64.93,15965.0
2017-03-06 11:05:00,64.95,65.0,64.92,64.94,7455.0,64.95,65.0,64.92,64.94,7455.0
2017-03-06 11:10:00,64.97,64.98,64.93,64.95,5813.0,64.97,64.98,64.93,64.95,5813.0
2017-03-06 11:15:00,64.94,65.0,64.93,65.0,4558.0,64.94,65.0,64.93,65.0,4558.0
2017-03-06 11:20:00,65.02,65.12,65.01,65.12,4300.0,65.02,65.12,65.01,65.12,4300.0
2017-03-06 11:25:00,65.11,65.11,65.04,65.06,6000.0,65.11,65.11,65.04,65.06,6000.0
2017-03-06 11:30:00,65.04,65.06,65.0,65.03,4283.0,65.04,65.06,65.0,65.03,4283.0
2017-03-06 11:35:00,65.03,65.04,65.0,65.02,6200.0,65.03,65.04,65.0,65.02,6200.0
2017-03-06 11:40:00,65.01,65.02,64.84,64.86,8000.0,65.01,65.02,64.84,64.86,8000.0
2017-03-06 11:45:00,64.86,64.97,64.81,64.89,11879.0,64.86,64.97,64.81,64.89,11879.0
2017-03-06 11:50:00,64.91,64.96,64.89,64.92,10400.0,64.91,64.96,64.89,64.92,10400.0
2017-03-06 11:55:00,64.94,64.95,64.86,64.88,11265.0,64.94,64.95,64.86,64.88,11265.0
2017-03-06 12:00:00,64.86,64.89,64.82,64.89,3809.0,64.86,64.89,64.82,64.89,3809.0
2017-03-06 12:05:00,64.87,64.88,64.81,64.86,5950.0,64.87,64.88,64.81,64.86,5950.0
2017-03-06 12:10:00,64.86,64.97,64.86,64.93,16806.0,64.86,64.97,64.86,64.93,16806.0
2017-03-06 12:15:00,64.93,64.95,64.89,64.89,11737.0,64.93,64.95,64.89,64.89,11737.0
2017-03-06 12:20:00,64.9,64.9,64.83,64.85,4813.0,64.9,64.9,64.83,64.85,4813.0
2017-03-06 12:25:00,64.83,64.9,64.83,64.9,4400.0,64.83,64.9,64.83,64.9,4400.0
2017-03-06 12:30:00,64.92,64.95,64.88,64.89,9819.0,64.92,64.95,64.88,64.89,9819.0
2017-03-06 12:35:00,64.92,64.94,64.88,64.93,7375.0,64.92,64.94,64.88,64.93,7375.0
2017-03-06 12:40:00,64.92,64.95,64.91,64.91,7246.0,64.92,64.95,64.91,64.91,7246.0
2017-03-06 12:45:00,64.9,64.95,64.83,64.93,8800.0,64.9,64.95,64.83,64.93,8800.0
2017-03-06 12:50:00,64.94,64.95,64.9,64.94,5900.0,64.94,64.95,64.9,64.94,5900.0
2017-03-06 12:55:00,64.96,64.96,64.92,64.95,3900.0,64.96,64.96,64.92,64.95,3900.0
2017-03-06 13:00:00,64.94,64.96,64.9,64.95,5906.0,64.94,64.96,64.9,64.95,5906.0
2017-03-06 13:05:00,64.91,64.91,64.83,64.88,3300.0,64.91,64.91,64.83,64.88,3300.0
2017-03-06 13:10:00,64.88,64.96,64.88,64.91,6402.0,64.88,64.96,64.88,64.91,6402.0
2017-03-06 13:15:00,64.91,64.93,64.88,64.9,2504.0,64.91,64.93,64.88,64.9,2504.0
2017-03-06 13:20:00,64.87,65.0,64.87,64.95,6940.0,64.87,65.0,64.87,64.95,6940.0
2017-03-06 13:25:00,64.96,64.97,64.94,64.95,3137.0,64.96,64.97,64.94,64.95,3137.0
2017-03-06 13:30:00,64.95,64.98,64.92,64.95,3000.0,64.95,64.98,64.92,64.95,3000.0
2017-03-06 13:35:00,64.95,64.99,64.91,64.92,3599.0,64.95,64.99,64.91,64.92,3599.0
2017-03-06 13:40:00,64.95,65.15,64.94,65.1,11583.0,64.95,65.15,64.94,65.1,11583.0
2017-03-06 13:45:00,65.1,65.19,65.07,65.16,9767.0,65.1,65.19,65.07,65.16,9767.0
2017-03-06 13:50:00,65.14,65.17,65.05,65.07,7334.0,65.14,65.17,65.05,65.07,7334.0
2017-03-06 13:55:00,65.05,65.26,65.05,65.25,22118.0,65.05,65.26,65.05,65.25,22118.0
2017-03-06 14:00:00,65.26,65.27,65.2,65.21,4481.0,65.26,65.27,65.2,65.21,4481.0
2017-03-06 14:05:00,65.22,65.23,65.18,65.18,3500.0,65.22,65.23,65.18,65.18,3500.0
2017-03-06 14:10:00,65.18,65.24,65.16,65.2,5520.0,65.18,65.24,65.16,65.2,5520.0
2017-03-06 14:15:00,65.22,65.22,65.13,65.16,3600.0,65.22,65.22,65.13,65.16,3600.0
2017-03-06 14:20:00,65.18,65.23,65.17,65.21,3605.0,65.18,65.23,65.17,65.21,3605.0
2017-03-06 14:25:00,65.21,65.26,65.2,65.21,5840.0,65.21,65.26,65.2,65.21,5840.0
2017-03-06 14:30:00,65.22,65.24,65.21,65.21,9540.0,65.22,65.24,65.21,65.21,9540.0
2017-03-06 14:35:00,65.2,65.2,65.09,65.1,6414.0,65.2,65.2,65.09,65.1,6414.0
2017-03-06 14:40:00,65.12,65.17,65.04,65.04,6500.0,65.12,65.17,65.04,65.04,6500.0
2017-03-06 14:45:00,65.04,65.08,65.04,65.05,5500.0,65.04,65.08,65.04,65.05,5500.0
2017-03-06 14:50:00,65.05,65.07,64.98,65.0,7980.0,65.05,65.07,64.98,65.0,7980.0
2017-03-06 14:55:00,64.99,64.99,64.86,64.87,10241.0,64.99,64.99,64.86,64.87,10241.0
2017-03-06 15:00:00,64.89,64.93,64.87,64.88,9600.0,64.89,64.93,64.87,64.88,9600.0
2017-03-06 15:05:00,64.88,64.92,64.84,64.91,12750.0,64.88,64.92,64.84,64.91,12750.0
2017-03-06 15:10:00,64.92,64.97,64.91,64.91,7168.0,64.92,64.97,64.91,64.91,7168.0
2017-03-06 15:15:00,64.92,65.05,64.9,65.05,15784.0,64.92,65.05,64.9,65.05,15784.0
2017-03-06 15:20:00,65.06,65.09,65.01,65.03,6800.0,65.06,65.09,65.01,65.03,6800.0
2017-03-06 15:25:00,65.04,65.07,65.02,65.04,11815.0,65.04,65.07,65.02,65.04,11815.0
2017-03-06 15:30:00,65.03,65.12,65.03,65.11,14140.0,65.03,65.12,65.03,65.11,14140.0
2017-03-06 15:35:00,65.11,65.14,65.09,65.11,12028.0,65.11,65.14,65.09,65.11,12028.0
2017-03-06 15:40:00,65.11,65.18,65.06,65.08,16375.0,65.11,65.18,65.06,65.08,16375.0
2017-03-06 15:45:00,65.08,65.12,65.07,65.09,23458.0,65.08,65.12,65.07,65.09,23458.0
2017-03-06 15:50:00,65.08,65.09,64.97,64.97,33750.0,65.08,65.09,64.97,64.97,33750.0
2017-03-06 15:55:00,64.98,65.02,64.92,64.94,54985.0,64.98,65.02,64.92,64.94,54985.0
2017-03-07 09:30:00,64.7,65.19,64.7,65.04,8840.0,64.7,65.19,64.7,65.04,8840.0
2017-03-07 09:35:00,64.98,65.09,64.84,64.94,10026.0,64.98,65.09,64.84,64.94,10026.0
2017-03-07 09:40:00,64.91,64.98,64.82,64.87,10472.0,64.91,64.98,64.82,64.87,10472.0
2017-03-07 09:45:00,64.89,65.12,64.85,64.94,21165.0,64.89,65.12,64.85,64.94,21165.0
2017-03-07 09:50:00,65.03,65.09,64.93,64.93,4898.0,65.03,65.09,64.93,64.93,4898.0
2017-03-07 09:55:00,64.93,65.12,64.93,65.07,15773.0,64.93,65.12,64.93,65.07,15773.0
2017-03-07 10:00:00,65.03,65.04,64.9,64.94,15036.0,65.03,65.04,64.9,64.94,15036.0
2017-03-07 10:05:00,64.96,65.07,64.95,65.07,5210.0,64.96,65.07,64.95,65.07,5210.0
2017-03-07 10:10:00,65.05,65.11,64.93,64.96,2505.0,65.05,65.11,64.93,64.96,2505.0
2017-03-07 10:15:00,64.96,65.0,64.93,64.96,2900.0,64.96,65.0,64.93,64.96,2900.0
2017-03-07 10:20:00,64.95,65.06,64.9,65.0,8235.0,64.95,65.06,64.9,65.0,8235.0
2017-03-07 10:25:00,65.0,65.22,65.0,65.12,15683.0,65.0,65.22,65.0,65.12,15683.0
2017-03-07 10:30:00,65.06,65.06,64.93,64.98,12373.0,65.06,65.06,64.93,64.98,12373.0
2017-03-07 10:35:00,64.98,65.04,64.95,64.95,5749.0,64.98,65.04,64.95,64.95,5749.0
2017-03-07 10:40:00,64.93,65.1,64.9,64.93,23400.0,64.93,65.1,64.9,64.93,23400.0
2017-03-07 10:45:00,64.93,64.95,64.88,64.89,4845.0,64.93,64.95,64.88,64.89,4845.0
2017-03-07 10:50:00,64.88,64.96,64.79,64.91,27160.0,64.88,64.96,64.79,64.91,27160.0
2017-03-07 10:55:00,64.91,65.05,64.86,64.98,26850.0,64.91,65.05,64.86,64.98,26850.0
2017-03-07 11:00:00,64.94,65.1,64.94,65.05,11028.0,64.94,65.1,64.94,65.05,11028.0
2017-03-07 11:05:00,65.02,65.11,65.0,65.11,16061.0,65.02,65.11,65.0,65.11,16061.0
2017-03-07 11:10:00,65.1,65.11,65.04,65.08,10076.0,65.1,65.11,65.04,65.08,10076.0
2017-03-07 11:15:00,65.06,65.15,65.06,65.15,9651.0,65.06,65.15,65.06,65.15,9651.0
2017-03-07 11:20:00,65.15,65.15,65.07,65.08,10578.0,65.15,65.15,65.07,65.08,10578.0
2017-03-07 11:25:00,65.06,65.15,65.06,65.09,11590.0,65.06,65.15,65.06,65.09,11590.0
2017-03-07 11:30:00,65.09,65.13,65.07,65.13,10242.0,65.09,65.13,65.07,65.13,10242.0
2017-03-07 11:35:00,65.09,65.22,65.03,65.22,19628.0,65.09,65.22,65.03,65.22,19628.0
2017-03-07 11:40:00,65.22,65.28,65.19,65.21,12105.0,65.22,65.28,65.19,65.21,12105.0
2017-03-07 11:45:00,65.21,65.35,65.18,65.32,21317.0,65.21,65.35,65.18,65.32,21317.0
2017-03-07 11:50:00,65.31,65.31,65.24,65.26,2350.0,65.31,65.31,65.24,65.26,2350.0
2017-03-07 11:55:00,65.25,65.3,65.21,65.24,9721.0,65.25,65.3,65.21,65.24,9721.0
2017-03-07 12:00:00,65.26,65.27,65.07,65.1,9022.0,65.26,65.27,65.07,65.1,9022.0
2017-03-07 12:05:00,65.09,65.14,65.06,65.09,12489.0,65.09,65.14,65.06,65.09,12489.0
2017-03-07 12:10:00,65.1,65.13,65.03,65.07,9294.0,65.1,65.13,65.03,65.07,9294.0
2017-03-07 12:15:00,65.09,65.12,65.08,65.1,7886.0,65.09,65.12,65.08,65.1,7886.0
2017-03-07 12:20:00,65.09,65.12,65.09,65.09,3040.0,65.09,65.12,65.09,65.09,3040.0
2017-03-07 12:25:00,65.12,65.14,65.11,65.12,1500.0,65.12,65.14,65.11,65.12,1500.0
2017-03-07 12:30:00,65.1,65.19,65.08,65.17,4803.0,65.1,65.19,65.08,65.17,4803.0
2017-03-07 12:35:00,65.19,65.32,65.19,65.27,6596.0,65.19,65.32,65.19,65.27,6596.0
2017-03-07 12:40:00,65.3,65.34,65.29,65.32,3403.0,65.3,65.34,65.29,65.32,3403.0
2017-03-07 12:45:00,65.34,65.35,65.3,65.35,8328.0,65.34,65.35,65.3,65.35,8328.0
2017-03-07 12:50:00,65.36,65.39,65.33,65.35,5100.0,65.36,65.39,65.33,65.35,5100.0
2017-03-07 12:55:00,65.32,65.32,65.28,65.28,1500.0,65.32,65.32,65.28,65.28,1500.0
2017-03-07 13:00:00,65.31,65.32,65.25,65.3,4427.0,65.31,65.32,65.25,65.3,4427.0
2017-03-07 13:05:00,65.3,65.32,65.27,65.27,2500.0,65.3,65.32,65.27,65.27,2500.0
2017-03-07 13:10:00,65.28,65.3,65.26,65.26,1400.0,65.28,65.3,65.26,65.26,1400.0
2017-03-07 13:15:00,65.24,65.25,65.14,65.14,3836.0,65.24,65.25,65.14,65.14,3836.0
2017-03-07 13:20:00,65.16,65.19,65.07,65.19,8750.0,65.16,65.19,65.07,65.19,8750.0
2017-03-07 13:25:00,65.19,65.19,65.11,65.12,4229.0,65.19,65.19,65.11,65.12,4229.0
2017-03-07 13:30:00,65.12,65.13,65.07,65.08,2804.0,65.12,65.13,65.07,65.08,2804.0
2017-03-07 13:35:00,65.09,65.15,65.09,65.13,8758.0,65.09,65.15,65.09,65.13,8758.0
2017-03-07 13:40:00,65.12,65.17,65.11,65.14,3800.0,65.12,65.17,65.11,65.14,3800.0
2017-03-07 13:45:00,65.12,65.15,65.08,65.13,4700.0,65.12,65.15,65.08,65.13,4700.0
2017-03-07 13:50:00,65.12,65.14,65.09,65.12,5450.0,65.12,65.14,65.09,65.12,5450.0
2017-03-07 13:55:00,65.11,65.15,65.08,65.13,6500.0,65.11,65.15,65.08,65.13,6500.0
2017-03-07 14:00:00,65.14,65.21,65.14,65.19,5150.0,65.14,65.21,65.14,65.19,5150.0
2017-03-07 14:05:00,65.19,65.21,65.18,65.2,2140.0,65.19,65.21,65.18,65.2,2140.0
2017-03-07 14:10:00,65.19,65.19,65.1,65.1,8185.0,65.19,65.19,65.1,65.1,8185.0
2017-03-07 14:15:00,65.12,65.19,65.12,65.18,5651.0,65.12,65.19,65.12,65.18,5651.0
2017-03-07 14:20:00,65.19,65.19,65.11,65.14,5550.0,65.19,65.19,65.11,65.14,5550.0
2017-03-07 14:25:00,65.13,65.15,65.09,65.09,6842.0,65.13,65.15,65.09,65.09,6842.0
2017-03-07 14:30:00,65.1,65.16,65.09,65.12,7000.0,65.1,65.16,65.09,65.12,7000.0
2017-03-07 14:35:00,65.1,65.12,65.09,65.11,8690.0,65.1,65.12,65.09,65.11,8690.0
2017-03-07 14:40:00,65.12,65.15,65.09,65.13,7906.0,65.12,65.15,65.09,65.13,7906.0
2017-03-07 14:45:00,65.14,65.18,65.11,65.12,5913.0,65.14,65.18,65.11,65.12,5913.0
2017-03-07 14:50:00,65.13,65.19,65.13,65.19,4745.0,65.13,65.19,65.13,65.19,4745.0
2017-03-07 14:55:00,65.18,65.23,65.15,65.2,5956.0,65.18,65.23,65.15,65.2,5956.0
2017-03-07 15:00:00,65.2,65.25,65.19,65.24,6321.0,65.2,65.25,65.19,65.24,6321.0
2017-03-07 15:05:00,65.23,65.23,65.16,65.16,3800.0,65.23,65.23,65.16,65.16,3800.0
2017-03-07 15:10:00,65.16,65.24,65.16,65.23,6007.0,65.16,65.24,65.16,65.23,6007.0
2017-03-07 15:15:00,65.22,65.22,65.17,65.19,5345.0,65.22,65.22,65.17,65.19,5345.0
2017-03-07 15:20:00,65.19,65.24,65.17,65.24,6324.0,65.19,65.24,65.17,65.24,6324.0
2017-03-07 15:25:00,65.25,65.25,65.19,65.19,6815.0,65.25,65.25,65.19,65.19,6815.0
2017-03-07 15:30:00,65.2,65.2,65.15,65.15,8058.0,65.2,65.2,65.15,65.15,8058.0
2017-03-07 15:35:00,65.16,65.25,65.16,65.16,37212.0,65.16,65.25,65.16,65.16,37212.0
2017-03-07 15:40:00,65.17,65.17,65.08,65.17,69716.0,65.17,65.17,65.08,65.17,69716.0
2017-03-07 15:45:00,65.16,65.19,65.11,65.11,23758.0,65.16,65.19,65.11,65.11,23758.0
2017-03-07 15:50:00,65.12,65.18,65.11,65.17,55900.0,65.12,65.18,65.11,65.17,55900.0
2017-03-07 15:55:00,65.15,65.19,65.1,65.12,30537.0,65.15,65.19,65.1,65.12,30537.0
2017-03-08 09:30:00,65.42,65.42,65.09,65.29,7525.0,65.42,65.42,65.09,65.29,7525.0
2017-03-08 09:35:00,65.32,65.42,65.22,65.28,9584.0,65.32,65.42,65.22,65.28,9584.0
2017-03-08 09:40:00,65.29,65.54,65.29,65.46,26440.0,65.29,65.54,65.29,65.46,26440.0
2017-03-08 09:45:00,65.46,65.64,65.42,65.46,18170.0,65.46,65.64,65.42,65.46,18170.0
2017-03-08 09:50:00,65.46,65.61,65.45,65.6,22958.0,65.46,65.61,65.45,65.6,22958.0
2017-03-08 09:55:00,65.6,65.64,65.54,65.57,3000.0,65.6,65.64,65.54,65.57,3000.0
2017-03-08 10:00:00,65.54,65.71,65.51,65.67,25410.0,65.54,65.71,65.51,65.67,25410.0
2017-03-08 10:05:00,65.69,65.79,65.63,65.79,13903.0,65.69,65.79,65.63,65.79,13903.0
2017-03-08 10:10:00,65.74,66.1,65.7,65.8,39571.0,65.74,66.1,65.7,65.8,39571.0
2017-03-08 10:15:00,65.77,65.92,65.67,65.75,35679.0,65.77,65.92,65.67,65.75,35679.0
2017-03-08 10:20:00,65.79,65.91,65.75,65.88,36297.0,65.79,65.91,65.75,65.88,36297.0
2017-03-08 10:25:00,65.88,66.02,65.87,65.89,16848.0,65.88,66.02,65.87,65.89,16848.0
2017-03-08 10:30:00,65.91,65.92,65.84,65.84,13495.0,65.91,65.92,65.84,65.84,13495.0
2017-03-08 10:35:00,65.84,65.97,65.84,65.97,23682.0,65.84,65.97,65.84,65.97,23682.0
2017-03-08 10:40:00,65.95,65.97,65.89,65.95,20636.0,65.95,65.97,65.89,65.95,20636.0
2017-03-08 10:45:00,65.97,66.02,65.89,65.93,55754.0,65.97,66.02,65.89,65.93,55754.0
2017-03-08 10:50:00,65.93,66.05,65.93,65.98,29210.0,65.93,66.05,65.93,65.98,29210.0
2017-03-08 10:55:00,65.95,66.11,65.93,66.11,19671.0,65.95,66.11,65.93,66.11,19671.0
2017-03-08 11:00:00,66.11,66.22,66.03,66.08,13270.0,66.11,66.22,66.03,66.08,13270.0
2017-03-08 11:05:00,66.04,66.05,65.9,65.97,14108.0,66.04,66.05,65.9,65.97,14108.0
2017-03-08 11:10:00,66.0,66.0,65.93,65.95,14757.0,66.0,66.0,65.93,65.95,14757.0
2017-03-08 11:15:00,65.95,66.06,65.9,66.0,28854.0,65.95,66.06,65.9,66.0,28854.0
2017-03-08 11:20:00,66.04,66.09,66.0,66.03,4100.0,66.04,66.09,66.0,66.03,4100.0
2017-03-08 11:25:00,66.01,66.05,65.78,65.98,16285.0,66.01,66.05,65.78,65.98,16285.0
2017-03-08 11:30:00,65.95,66.05,65.95,66.0,8100.0,65.95,66.05,65.95,66.0,8100.0
2017-03-08 11:35:00,66.0,66.04,65.96,65.96,4615.0,66.0,66.04,65.96,65.96,4615.0
2017-03-08 11:40:00,65.97,66.02,65.95,65.97,8018.0,65.97,66.02,65.95,65.97,8018.0
2017-03-08 11:45:00,65.97,66.02,65.94,65.98,7668.0,65.97,66.02,65.94,65.98,7668.0
2017-03-08 11:50:00,65.97,66.01,65.9,65.98,35136.0,65.97,66.01,65.9,65.98,35136.0
2017-03-08 11:55:00,65.97,65.99,65.89,65.93,53880.0,65.97,65.99,65.89,65.93,53880.0
2017-03-08 12:00:00,65.91,66.04,65.9,66.03,12518.0,65.91,66.04,65.9,66.03,12518.0
2017-03-08 12:05:00,66.04,66.04,65.93,65.99,1498.0,66.04,66.04,65.93,65.99,1498.0
2017-03-08 12:10:00,65.92,65.96,65.89,65.96,4169.0,65.92,65.96,65.89,65.96,4169.0
2017-03-08 12:15:00,65.98,66.01,65.98,66.0,500.0,65.98,66.01,65.98,66.0,500.0
2017-03-08 12:20:00,65.97,65.99,65.96,65.99,5008.0,65.97,65.99,65.96,65.99,5008.0
2017-03-08 12:25:00,65.96,66.01,65.96,66.01,2818.0,65.96,66.01,65.96,66.01,2818.0
2017-03-08 12:30:00,66.0,66.03,66.0,66.0,3189.0,66.0,66.03,66.0,66.0,3189.0
2017-03-08 12:35:00,65.99,65.99,65.96,65.98,5496.0,65.99,65.99,65.96,65.98,5496.0
2017-03-08 12:40:00,65.99,65.99,65.95,65.96,7999.0,65.99,65.99,65.95,65.96,7999.0
2017-03-08 12:45:00,65.96,66.04,65.95,66.02,4376.0,65.96,66.04,65.95,66.02,4376.0
2017-03-08 12:50:00,66.01,66.07,66.0,66.01,11187.0,66.01,66.07,66.0,66.01,11187.0
2017-03-08 12:55:00,66.0,66.05,66.0,66.03,8418.0,66.0,66.05,66.0,66.03,8418.0
2017-03-08 13:00:00,66.03,66.12,66.02,66.09,9817.0,66.03,66.12,66.02,66.09,9817.0
2017-03-08 13:05:00,66.11,66.16,66.07,66.16,24042.0,66.11,66.16,66.07,66.16,24042.0
2017-03-08 13:10:00,66.16,66.29,66.16,66.29,16182.0,66.16,66.29,66.16,66.29,16182.0
2017-03-08 13:15:00,66.3,66.35,66.22,66.24,8094.0,66.3,66.35,66.22,66.24,8094.0
2017-03-08 13:20:00,66.27,66.27,66.18,66.18,2598.0,66.27,66.27,66.18,66.18,2598.0
2017-03-08 13:25:00,66.19,66.26,66.19,66.25,7920.0,66.19,66.26,66.19,66.25,7920.0
2017-03-08 13:30:00,66.28,66.4,66.28,66.29,23226.0,66.28,66.4,66.28,66.29,23226.0
2017-03-08 13:35:00,66.29,66.3,66.19,66.3,13142.0,66.29,66.3,66.19,66.3,13142.0
2017-03-08 13:40:00,66.31,66.41,66.26,66.4,16257.0,66.31,66.41,66.26,66.4,16257.0
2017-03-08 13:45:00,66.39,66.41,66.37,66.4,6448.0,66.39,66.41,66.37,66.4,6448.0
2017-03-08 13:50:00,66.41,66.43,66.31,66.32,13638.0,66.41,66.43,66.31,66.32,13638.0
2017-03-08 13:55:00,66.31,66.35,66.3,66.33,4833.0,66.31,66.35,66.3,66.33,4833.0
2017-03-08 14:00:00,66.31,66.31,66.2,66.2,4507.0,66.31,66.31,66.2,66.2,4507.0
2017-03-08 14:05:00,66.22,66.23,66.17,66.17,3742.0,66.22,66.23,66.17,66.17,3742.0
2017-03-08 14:10:00,66.18,66.22,66.17,66.22,5600.0,66.18,66.22,66.17,66.22,5600.0
2017-03-08 14:15:00,66.22,66.22,66.14,66.14,3600.0,66.22,66.22,66.14,66.14,3600.0
2017-03-08 14:20:00,66.14,66.17,66.04,66.05,7019.0,66.14,66.17,66.04,66.05,7019.0
2017-03-08 14:25:00,66.06,66.07,66.03,66.06,1900.0,66.06,66.07,66.03,66.06,1900.0
2017-03-08 14:30:00,66.06,66.08,66.01,66.03,2419.0,66.06,66.08,66.01,66.03,2419.0
2017-03-08 14:35:00,66.05,66.07,66.01,66.03,8186.0,66.05,66.07,66.01,66.03,8186.0
2017-03-08 14:40:00,66.05,66.06,65.95,65.95,4400.0,66.05,66.06,65.95,65.95,4400.0
2017-03-08 14:45:00,65.95,66.06,65.95,66.06,15311.0,65.95,66.06,65.95,66.06,15311.0
2017-03-08 14:50:00,66.08,66.08,65.99,66.06,7398.0,66.08,66.08,65.99,66.06,7398.0
2017-03-08 14:55:00,66.07,66.08,66.04,66.06,6550.0,66.07,66.08,66.04,66.06,6550.0
2017-03-08 15:00:00,66.05,66.16,66.05,66.13,4117.0,66.05,66.16,66.05,66.13,4117.0
2017-03-08 15:05:00,66.13,66.19,66.13,66.19,6700.0,66.13,66.19,66.13,66.19,6700.0
2017-03-08 15:10:00,66.18,66.24,66.18,66.24,5611.0,66.18,66.24,66.18,66.24,5611.0
2017-03-08 15:15:00,66.25,66.3,66.25,66.25,9684.0,66.25,66.3,66.25,66.25,9684.0
2017-03-08 15:20:00,66.25,66.3,66.23,66.26,7210.0,66.25,66.3,66.23,66.26,7210.0
2017-03-08 15:25:00,66.26,66.32,66.23,66.25,14788.0,66.26,66.32,66.23,66.25,14788.0
2017-03-08 15:30:00,66.24,66.26,66.16,66.22,14955.0,66.24,66.26,66.16,66.22,14955.0
2017-03-08 15:35:00,66.22,66.31,66.2,66.3,26315.0,66.22,66.31,66.2,66.3,26315.0
2017-03-08 15:40:00,66.29,66.33,66.27,66.29,19710.0,66.29,66.33,66.27,66.29,19710.0
2017-03-08 15:45:00,66.29,66.33,66.28,66.3,21368.0,66.29,66.33,66.28,66.3,21368.0
2017-03-08 15:50:00,66.3,66.32,66.25,66.32,51616.0,66.3,66.32,66.25,66.32,51616.0
2017-03-08 15:55:00,66.31,66.33,66.23,66.26,69341.0,66.31,66.33,66.23,66.26,69341.0
2017-03-09 09:30:00,65.6,65.96,65.29,65.36,66536.0,65.6,65.96,65.29,65.36,66536.0
2017-03-09 09:35:00,65.44,65.79,65.36,65.66,79088.0,65.44,65.79,65.36,65.66,79088.0
2017-03-09 09:40:00,65.67,65.75,65.49,65.61,84773.0,65.67,65.75,65.49,65.61,84773.0
2017-03-09 09:45:00,65.58,65.95,65.58,65.72,64057.0,65.58,65.95,65.58,65.72,64057.0
2017-03-09 09:50:00,65.66,65.87,65.31,65.42,81106.0,65.66,65.87,65.31,65.42,81106.0
2017-03-09 09:55:00,65.39,65.4,65.02,65.09,40488.0,65.39,65.4,65.02,65.09,40488.0
2017-03-09 10:00:00,65.13,65.22,65.01,65.04,32527.0,65.13,65.22,65.01,65.04,32527.0
2017-03-09 10:05:00,65.03,65.2,65.0,65.1,25764.0,65.03,65.2,65.0,65.1,25764.0
2017-03-09 10:10:00,65.11,65.17,65.0,65.13,19976.0,65.11,65.17,65.0,65.13,19976.0
2017-03-09 10:15:00,65.12,65.3,65.09,65.21,16559.0,65.12,65.3,65.09,65.21,16559.0
2017-03-09 10:20:00,65.2,65.37,65.08,65.32,23071.0,65.2,65.37,65.08,65.32,23071.0
2017-03-09 10:25:00,65.33,65.33,65.21,65.26,11160.0,65.33,65.33,65.21,65.26,11160.0
2017-03-09 10:30:00,65.25,65.35,65.18,65.33,36459.0,65.25,65.35,65.18,65.33,36459.0
2017-03-09 10:35:00,65.29,65.29,65.2,65.24,12290.0,65.29,65.29,65.2,65.24,12290.0
2017-03-09 10:40:00,65.24,65.26,65.11,65.12,14075.0,65.24,65.26,65.11,65.12,14075.0
2017-03-09 10:45:00,65.09,65.12,65.0,65.07,27925.0,65.09,65.12,65.0,65.07,27925.0
2017-03-09 10:50:00,65.06,65.16,65.05,65.14,7099.0,65.06,65.16,65.05,65.14,7099.0
2017-03-09 10:55:00,65.13,65.29,65.13,65.2,6500.0,65.13,65.29,65.13,65.2,6500.0
2017-03-09 11:00:00,65.2,65.2,65.08,65.09,11501.0,65.2,65.2,65.08,65.09,11501.0
2017-03-09 11:05:00,65.11,65.18,65.09,65.17,4900.0,65.11,65.18,65.09,65.17,4900.0
2017-03-09 11:10:00,65.15,65.34,65.14,65.34,9100.0,65.15,65.34,65.14,65.34,9100.0
2017-03-09 11:15:00,65.33,65.35,65.28,65.35,8269.0,65.33,65.35,65.28,65.35,8269.0
2017-03-09 11:20:00,65.33,65.36,65.28,65.36,4147.0,65.33,65.36,65.28,65.36,4147.0
2017-03-09 11:25:00,65.37,65.58,65.37,65.58,15931.0,65.37,65.58,65.37,65.58,15931.0
2017-03-09 11:30:00,65.56,65.63,65.5,65.57,16498.0,65.56,65.63,65.5,65.57,16498.0
2017-03-09 11:35:00,65.54,65.57,65.4,65.43,8021.0,65.54,65.57,65.4,65.43,8021.0
2017-03-09 11:40:00,65.42,65.47,65.36,65.37,5250.0,65.42,65.47,65.36,65.37,5250.0
2017-03-09 11:45:00,65.38,65.39,65.32,65.37,5400.0,65.38,65.39,65.32,65.37,5400.0
2017-03-09 11:50:00,65.34,65.4,65.31,65.4,5900.0,65.34,65.4,65.31,65.4,5900.0
2017-03-09 11:55:00,65.41,65.41,65.29,65.33,5254.0,65.41,65.41,65.29,65.33,5254.0
2017-03-09 12:00:00,65.31,65.31,65.18,65.19,4659.0,65.31,65.31,65.18,65.19,4659.0
2017-03-09 12:05:00,65.2,65.21,65.15,65.17,8160.0,65.2,65.21,65.15,65.17,8160.0
2017-03-09 12:10:00,65.19,65.29,65.19,65.22,4000.0,65.19,65.29,65.19,65.22,4000.0
2017-03-09 12:15:00,65.23,65.28,65.21,65.21,5551.0,65.23,65.28,65.21,65.21,5551.0
2017-03-09 12:20:00,65.22,65.23,65.08,65.08,5507.0,65.22,65.23,65.08,65.08,5507.0
2017-03-09 12:25:00,65.11,65.14,65.05,65.11,8216.0,65.11,65.14,65.05,65.11,8216.0
2017-03-09 12:30:00,65.12,65.12,65.02,65.07,3876.0,65.12,65.12,65.02,65.07,3876.0
2017-03-09 12:35:00,65.07,65.1,64.98,65.02,17300.0,65.07,65.1,64.98,65.02,17300.0
2017-03-09 12:40:00,65.03,65.14,65.03,65.12,6783.0,65.03,65.14,65.03,65.12,6783.0
2017-03-09 12:45:00,65.11,65.13,65.07,65.08,3800.0,65.11,65.13,65.07,65.08,3800.0
2017-03-09 12:50:00,65.09,65.18,65.09,65.14,5798.0,65.09,65.18,65.09,65.14,5798.0
2017-03-09 12:55:00,65.14,65.24,65.12,65.24,3519.0,65.14,65.24,65.12,65.24,3519.0
2017-03-09 13:00:00,65.25,65.27,65.17,65.17,3899.0,65.25,65.27,65.17,65.17,3899.0
2017-03-09 13:05:00,65.19,65.21,65.18,65.21,1714.0,65.19,65.21,65.18,65.21,1714.0
2017-03-09 13:10:00,65.2,65.23,65.14,65.18,7300.0,65.2,65.23,65.14,65.18,7300.0
2017-03-09 13:15:00,65.18,65.24,65.14,65.23,6657.0,65.18,65.24,65.14,65.23,6657.0
2017-03-09 13:20:00,65.23,65.25,65.21,65.24,4800.0,65.23,65.25,65.21,65.24,4800.0
2017-03-09 13:25:00,65.23,65.23,65.18,65.2,9407.0,65.23,65.23,65.18,65.2,9407.0
2017-03-09 13:30:00,65.2,65.22,65.15,65.16,7350.0,65.2,65.22,65.15,65.16,7350.0
2017-03-09 13:35:00,65.17,65.24,65.16,65.2,5000.0,65.17,65.24,65.16,65.2,5000.0
2017-03-09 13:40:00,65.23,65.32,65.23,65.31,2200.0,65.23,65.32,65.23,65.31,2200.0
2017-03-09 13:45:00,65.3,65.33,65.15,65.15,15742.0,65.3,65.33,65.15,65.15,15742.0
2017-03-09 13:50:00,65.12,65.18,65.08,65.12,5345.0,65.12,65.18,65.08,65.12,5345.0
2017-03-09 13:55:00,65.1,65.12,65.07,65.1,3900.0,65.1,65.12,65.07,65.1,3900.0
2017-03-09 14:00:00,65.11,65.14,64.97,64.99,7364.0,65.11,65.14,64.97,64.99,7364.0
2017-03-09 14:05:00,64.96,65.01,64.93,64.97,11500.0,64.96,65.01,64.93,64.97,11500.0
2017-03-09 14:10:00,64.98,64.98,64.93,64.94,6989.0,64.98,64.98,64.93,64.94,6989.0
2017-03-09 14:15:00,64.94,65.02,64.92,64.98,9629.0,64.94,65.02,64.92,64.98,9629.0
2017-03-09 14:20:00,64.97,64.98,64.9,64.91,9976.0,64.97,64.98,64.9,64.91,9976.0
2017-03-09 14:25:00,64.91,64.91,64.84,64.89,15399.0,64.91,64.91,64.84,64.89,15399.0
2017-03-09 14:30:00,64.88,64.91,64.83,64.84,10363.0,64.88,64.91,64.83,64.84,10363.0
2017-03-09 14:35:00,64.86,65.02,64.8,64.92,26916.0,64.86,65.02,64.8,64.92,26916.0
2017-03-09 14:40:00,64.92,65.01,64.9,64.97,10050.0,64.92,65.01,64.9,64.97,10050.0
2017-03-09 14:45:00,64.96,65.05,64.95,64.95,18911.0,64.96,65.05,64.95,64.95,18911.0
2017-03-09 14:50:00,64.96,65.03,64.93,64.98,20770.0,64.96,65.03,64.93,64.98,20770.0
2017-03-09 14:55:00,64.98,65.01,64.94,64.96,19700.0,64.98,65.01,64.94,64.96,19700.0
2017-03-09 15:00:00,65.0,65.0,64.95,64.95,15359.0,65.0,65.0,64.95,64.95,15359.0
2017-03-09 15:05:00,64.94,64.97,64.93,64.95,21264.0,64.94,64.97,64.93,64.95,21264.0
2017-03-09 15:10:00,64.96,65.0,64.95,64.98,37726.0,64.96,65.0,64.95,64.98,37726.0
2017-03-09 15:15:00,64.98,65.02,64.95,65.0,20678.0,64.98,65.02,64.95,65.0,20678.0
2017-03-09 15:20:00,65.01,65.06,65.0,65.03,27183.0,65.01,65.06,65.0,65.03,27183.0
2017-03-09 15:25:00,65.03,65.05,64.97,64.97,24711.0,65.03,65.05,64.97,64.97,24711.0
2017-03-09 15:30:00,64.97,65.05,64.95,65.01,34484.0,64.97,65.05,64.95,65.01,34484.0
2017-03-09 15:35:00,65.02,65.14,65.01,65.1,46956.0,65.02,65.14,65.01,65.1,46956.0
2017-03-09 15:40:00,65.1,65.11,64.97,65.02,50241.0,65.1,65.11,64.97,65.02,50241.0
2017-03-09 15:45:00,65.02,65.1,65.01,65.1,45465.0,65.02,65.1,65.01,65.1,45465.0
2017-03-09 15:50:00,65.1,65.14,65.04,65.07,62684.0,65.1,65.14,65.04,65.07,62684.0
2017-03-09 15:55:00,65.07,65.07,64.95,64.98,57024.0,65.07,65.07,64.95,64.98,57024.0
2017-03-10 09:30:00,65.1,65.77,65.0,65.4,43162.0,65.1,65.77,65.0,65.4,43162.0
2017-03-10 09:35:00,65.39,65.46,65.19,65.31,58040.0,65.39,65.46,65.19,65.31,58040.0
2017-03-10 09:40:00,65.31,65.42,65.14,65.26,21141.0,65.31,65.42,65.14,65.26,21141.0
2017-03-10 09:45:00,65.28,65.35,65.15,65.24,1643.0,65.28,65.35,65.15,65.24,1643.0
2017-03-10 09:50:00,65.23,65.35,65.22,65.33,5527.0,65.23,65.35,65.22,65.33,5527.0
2017-03-10 09:55:00,65.33,65.56,65.31,65.45,27693.0,65.33,65.56,65.31,65.45,27693.0
2017-03-10 10:00:00,65.5,65.65,65.48,65.48,12833.0,65.5,65.65,65.48,65.48,12833.0
2017-03-10 10:05:00,65.49,65.7,65.48,65.53,44554.0,65.49,65.7,65.48,65.53,44554.0
2017-03-10 10:10:00,65.56,65.7,65.56,65.62,20972.0,65.56,65.7,65.56,65.62,20972.0
2017-03-10 10:15:00,65.62,65.7,65.54,65.61,20160.0,65.62,65.7,65.54,65.61,20160.0
2017-03-10 10:20:00,65.67,65.7,65.56,65.63,16805.0,65.67,65.7,65.56,65.63,16805.0
2017-03-10 10:25:00,65.63,65.66,65.54,65.58,9202.0,65.63,65.66,65.54,65.58,9202.0
2017-03-10 10:30:00,65.57,65.58,65.3,65.35,9375.0,65.57,65.58,65.3,65.35,9375.0
2017-03-10 10:35:00,65.31,65.38,65.27,65.32,3300.0,65.31,65.38,65.27,65.32,3300.0
2017-03-10 10:40:00,65.3,65.3,65.18,65.21,4100.0,65.3,65.3,65.18,65.21,4100.0
2017-03-10 10:45:00,65.25,65.25,65.11,65.12,7900.0,65.25,65.25,65.11,65.12,7900.0
2017-03-10 10:50:00,65.14,65.22,65.12,65.2,3430.0,65.14,65.22,65.12,65.2,3430.0
2017-03-10 10:55:00,65.17,65.32,65.16,65.19,38840.0,65.17,65.32,65.16,65.19,38840.0
2017-03-10 11:00:00,65.19,65.27,64.96,64.99,84726.0,65.19,65.27,64.96,64.99,84726.0
2017-03-10 11:05:00,64.96,65.14,64.94,65.12,12728.0,64.96,65.14,64.94,65.12,12728.0
2017-03-10 11:10:00,65.11,65.23,65.08,65.2,4537.0,65.11,65.23,65.08,65.2,4537.0
2017-03-10 11:15:00,65.2,65.21,65.02,65.11,5038.0,65.2,65.21,65.02,65.11,5038.0
2017-03-10 11:20:00,65.12,65.25,65.12,65.17,6145.0,65.12,65.25,65.12,65.17,6145.0
2017-03-10 11:25:00,65.17,65.25,65.06,65.09,21842.0,65.17,65.25,65.06,65.09,21842.0
2017-03-10 11:30:00,65.14,65.2,65.12,65.16,8053.0,65.14,65.2,65.12,65.16,8053.0
2017-03-10 11:35:00,65.15,65.17,65.14,65.14,4600.0,65.15,65.17,65.14,65.14,4600.0
2017-03-10 11:40:00,65.14,65.17,65.05,65.09,5700.0,65.14,65.17,65.05,65.09,5700.0
2017-03-10 11:45:00,65.09,65.11,65.06,65.06,4626.0,65.09,65.11,65.06,65.06,4626.0
2017-03-10 11:50:00,65.07,65.14,65.06,65.09,6194.0,65.07,65.14,65.06,65.09,6194.0
2017-03-10 11:55:00,65.09,65.12,65.05,65.08,7498.0,65.09,65.12,65.05,65.08,7498.0
2017-03-10 12:00:00,65.08,65.15,65.05,65.13,7664.0,65.08,65.15,65.05,65.13,7664.0
2017-03-10 12:05:00,65.13,65.15,65.06,65.09,4166.0,65.13,65.15,65.06,65.09,4166.0
2017-03-10 12:10:00,65.07,65.14,65.07,65.14,4743.0,65.07,65.14,65.07,65.14,4743.0
2017-03-10 12:15:00,65.14,65.14,65.09,65.11,3405.0,65.14,65.14,65.09,65.11,3405.0
2017-03-10 12:20:00,65.09,65.12,65.08,65.11,5757.0,65.09,65.12,65.08,65.11,5757.0
2017-03-10 12:25:00,65.11,65.12,65.08,65.1,3000.0,65.11,65.12,65.08,65.1,3000.0
2017-03-10 12:30:00,65.09,65.11,65.01,65.01,8016.0,65.09,65.11,65.01,65.01,8016.0
2017-03-10 12:35:00,65.01,65.01,64.93,64.97,7894.0,65.01,65.01,64.93,64.97,7894.0
2017-03-10 12:40:00,64.95,64.98,64.95,64.98,3700.0,64.95,64.98,64.95,64.98,3700.0
2017-03-10 12:45:00,64.98,64.98,64.85,64.86,11000.0,64.98,64.98,64.85,64.86,11000.0
2017-03-10 12:50:00,64.87,64.89,64.85,64.85,5804.0,64.87,64.89,64.85,64.85,5804.0
2017-03-10 12:55:00,64.85,64.85,64.76,64.79,10584.0,64.85,64.85,64.76,64.79,10584.0
2017-03-10 13:00:00,64.81,64.86,64.79,64.84,4986.0,64.81,64.86,64.79,64.84,4986.0
2017-03-10 13:05:00,64.85,64.87,64.77,64.81,6537.0,64.85,64.87,64.77,64.81,6537.0
2017-03-10 13:10:00,64.81,64.83,64.73,64.75,7578.0,64.81,64.83,64.73,64.75,7578.0
2017-03-10 13:15:00,64.73,64.74,64.67,64.71,6649.0,64.73,64.74,64.67,64.71,6649.0
2017-03-10 13:20:00,64.7,64.84,64.7,64.81,23062.0,64.7,64.84,64.7,64.81,23062.0
2017-03-10 13:25:00,64.83,64.9,64.82,64.82,5399.0,64.83,64.9,64.82,64.82,5399.0
2017-03-10 13:30:00,64.85,64.87,64.75,64.77,2600.0,64.85,64.87,64.75,64.77,2600.0
2017-03-10 13:35:00,64.77,64.86,64.76,64.84,4000.0,64.77,64.86,64.76,64.84,4000.0
2017-03-10 13:40:00,64.85,64.92,64.85,64.92,1900.0,64.85,64.92,64.85,64.92,1900.0
2017-03-10 13:45:00,64.93,64.96,64.9,64.95,5126.0,64.93,64.96,64.9,64.95,5126.0
2017-03-10 13:50:00,64.96,65.02,64.88,64.89,25605.0,64.96,65.02,64.88,64.89,25605.0
2017-03-10 13:55:00,64.9,64.94,64.89,64.93,3800.0,64.9,64.94,64.89,64.93,3800.0
2017-03-10 14:00:00,64.93,64.97,64.93,64.95,6200.0,64.93,64.97,64.93,64.95,6200.0
2017-03-10 14:05:00,64.98,65.0,64.94,64.99,4407.0,64.98,65.0,64.94,64.99,4407.0
2017-03-10 14:10:00,65.0,65.0,64.9,64.93,5884.0,65.0,65.0,64.9,64.93,5884.0
2017-03-10 14:15:00,64.94,64.96,64.89,64.92,2900.0,64.94,64.96,64.89,64.92,2900.0
2017-03-10 14:20:00,64.94,64.96,64.89,64.9,7138.0,64.94,64.96,64.89,64.9,7138.0
2017-03-10 14:25:00,64.9,64.93,64.89,64.9,2500.0,64.9,64.93,64.89,64.9,2500.0
2017-03-10 14:30:00,64.92,64.92,64.88,64.9,1200.0,64.92,64.92,64.88,64.9,1200.0
2017-03-10 14:35:00,64.89,64.92,64.88,64.9,4309.0,64.89,64.92,64.88,64.9,4309.0
2017-03-10 14:40:00,64.9,64.94,64.88,64.94,3800.0,64.9,64.94,64.88,64.94,3800.0
2017-03-10 14:45:00,64.93,64.94,64.88,64.92,8414.0,64.93,64.94,64.88,64.92,8414.0
2017-03-10 14:50:00,64.92,64.93,64.88,64.89,3950.0,64.92,64.93,64.88,64.89,3950.0
2017-03-10 14:55:00,64.87,64.88,64.85,64.87,6115.0,64.87,64.88,64.85,64.87,6115.0
2017-03-10 15:00:00,64.88,64.94,64.85,64.93,18446.0,64.88,64.94,64.85,64.93,18446.0
2017-03-10 15:05:00,64.92,64.95,64.92,64.94,4363.0,64.92,64.95,64.92,64.94,4363.0
2017-03-10 15:10:00,64.94,65.0,64.92,64.98,4799.0,64.94,65.0,64.92,64.98,4799.0
2017-03-10 15:15:00,64.99,65.02,64.96,65.0,7686.0,64.99,65.02,64.96,65.0,7686.0
2017-03-10 15:20:00,65.0,65.0,64.98,65.0,6126.0,65.0,65.0,64.98,65.0,6126.0
2017-03-10 15:25:00,64.99,65.0,64.98,65.0,12275.0,64.99,65.0,64.98,65.0,12275.0
2017-03-10 15:30:00,65.0,65.0,64.89,64.96,20109.0,65.0,65.0,64.89,64.96,20109.0
2017-03-10 15:35:00,64.96,65.01,64.95,64.95,19906.0,64.96,65.01,64.95,64.95,19906.0
2017-03-10 15:40:00,64.95,64.96,64.91,64.96,12106.0,64.95,64.96,64.91,64.96,12106.0
2017-03-10 15:45:00,64.95,65.0,64.95,65.0,17411.0,64.95,65.0,64.95,65.0,17411.0
2017-03-10 15:50:00,64.98,65.11,64.98,65.1,25671.0,64.98,65.11,64.98,65.1,25671.0
2017-03-10 15:55:00,65.1,65.11,65.03,65.11,45830.0,65.1,65.11,65.03,65.11,45830.0
2017-03-13 09:30:00,65.45,65.45,65.1,65.1,11541.0,65.45,65.45,65.1,65.1,11541.0
2017-03-13 09:35:00,65.19,65.19,64.88,65.06,9600.0,65.19,65.19,64.88,65.06,9600.0
2017-03-13 09:40:00,65.07,65.08,64.85,64.85,7450.0,65.07,65.08,64.85,64.85,7450.0
2017-03-13 09:45:00,64.88,64.88,64.6,64.6,24597.0,64.88,64.88,64.6,64.6,24597.0
2017-03-13 09:50:00,64.64,64.75,64.62,64.62,12890.0,64.64,64.75,64.62,64.62,12890.0
2017-03-13 09:55:00,64.62,64.63,64.39,64.39,11095.0,64.62,64.63,64.39,64.39,11095.0
2017-03-13 10:00:00,64.35,64.42,64.15,64.15,20200.0,64.35,64.42,64.15,64.15,20200.0
2017-03-13 10:05:00,64.17,64.26,63.93,63.97,56453.0,64.17,64.26,63.93,63.97,56453.0
2017-03-13 10:10:00,63.99,64.17,63.97,64.13,44041.0,63.99,64.17,63.97,64.13,44041.0
2017-03-13 10:15:00,64.13,64.37,64.1,64.16,54862.0,64.13,64.37,64.1,64.16,54862.0
2017-03-13 10:20:00,64.16,64.16,63.86,63.9,39236.0,64.16,64.16,63.86,63.9,39236.0
2017-03-13 10:25:00,63.89,64.0,63.88,63.95,19324.0,63.89,64.0,63.88,63.95,19324.0
2017-03-13 10:30:00,63.99,64.0,63.94,63.95,10244.0,63.99,64.0,63.94,63.95,10244.0
2017-03-13 10:35:00,63.95,63.98,63.92,63.93,20386.0,63.95,63.98,63.92,63.93,20386.0
2017-03-13 10:40:00,63.93,64.06,63.92,63.95,18422.0,63.93,64.06,63.92,63.95,18422.0
2017-03-13 10:45:00,63.96,63.96,63.76,63.78,39795.0,63.96,63.96,63.76,63.78,39795.0
2017-03-13 10:50:00,63.76,63.94,63.72,63.91,32510.0,63.76,63.94,63.72,63.91,32510.0
2017-03-13 10:55:00,63.93,63.97,63.86,63.93,13870.0,63.93,63.97,63.86,63.93,13870.0
2017-03-13 11:00:00,63.91,64.0,63.9,63.99,28564.0,63.91,64.0,63.9,63.99,28564.0
2017-03-13 11:05:00,63.98,64.25,63.95,64.25,27100.0,63.98,64.25,63.95,64.25,27100.0
2017-03-13 11:10:00,64.2,64.24,64.14,64.14,8225.0,64.2,64.24,64.14,64.14,8225.0
2017-03-13 11:15:00,64.16,64.16,64.06,64.08,6750.0,64.16,64.16,64.06,64.08,6750.0
2017-03-13 11:20:00,64.07,64.08,63.97,63.98,14644.0,64.07,64.08,63.97,63.98,14644.0
2017-03-13 11:25:00,63.98,64.1,63.96,63.96,19860.0,63.98,64.1,63.96,63.96,19860.0
2017-03-13 11:30:00,63.97,64.08,63.94,64.06,29187.0,63.97,64.08,63.94,64.06,29187.0
2017-03-13 11:35:00,64.07,64.15,64.03,64.15,6451.0,64.07,64.15,64.03,64.15,6451.0
2017-03-13 11:40:00,64.15,64.2,64.15,64.17,7121.0,64.15,64.2,64.15,64.17,7121.0
2017-03-13 11:45:00,64.16,64.16,64.05,64.08,2989.0,64.16,64.16,64.05,64.08,2989.0
2017-03-13 11:50:00,64.07,64.07,63.95,63.96,8911.0,64.07,64.07,63.95,63.96,8911.0
2017-03-13 11:55:00,63.97,63.98,63.91,63.96,13002.0,63.97,63.98,63.91,63.96,13002.0
2017-03-13 12:00:00,63.96,64.13,63.95,64.11,14510.0,63.96,64.13,63.95,64.11,14510.0
2017-03-13 12:05:00,64.11,64.15,64.09,64.1,5340.0,64.11,64.15,64.09,64.1,5340.0
2017-03-13 12:10:00,64.1,64.13,64.05,64.06,4450.0,64.1,64.13,64.05,64.06,4450.0
2017-03-13 12:15:00,64.06,64.1,64.0,64.01,5599.0,64.06,64.1,64.0,64.01,5599.0
2017-03-13 12:20:00,63.99,63.99,63.9,63.9,6393.0,63.99,63.99,63.9,63.9,6393.0
2017-03-13 12:25:00,63.93,63.94,63.76,63.79,17459.0,63.93,63.94,63.76,63.79,17459.0
2017-03-13 12:30:00,63.8,63.97,63.79,63.97,6202.0,63.8,63.97,63.79,63.97,6202.0
2017-03-13 12:35:00,63.97,63.98,63.9,63.9,3310.0,63.97,63.98,63.9,63.9,3310.0
2017-03-13 12:40:00,63.91,63.91,63.83,63.85,5260.0,63.91,63.91,63.83,63.85,5260.0
2017-03-13 12:45:00,63.86,64.01,63.86,63.99,4462.0,63.86,64.01,63.86,63.99,4462.0
2017-03-13 12:50:00,64.0,64.1,64.0,64.03,2834.0,64.0,64.1,64.0,64.03,2834.0
2017-03-13 12:55:00,64.0,64.07,64.0,64.03,2507.0,64.0,64.07,64.0,64.03,2507.0
2017-03-13 13:00:00,64.02,64.09,64.0,64.08,6400.0,64.02,64.09,64.0,64.08,6400.0
2017-03-13 13:05:00,64.05,64.12,64.02,64.12,4000.0,64.05,64.12,64.02,64.12,4000.0
2017-03-13 13:10:00,64.11,64.11,64.01,64.04,3500.0,64.11,64.11,64.01,64.04,3500.0
2017-03-13 13:15:00,64.05,64.07,64.01,64.04,6502.0,64.05,64.07,64.01,64.04,6502.0
2017-03-13 13:20:00,64.02,64.05,64.01,64.03,1675.0,64.02,64.05,64.01,64.03,1675.0
2017-03-13 13:25:00,64.02,64.03,64.0,64.0,2019.0,64.02,64.03,64.0,64.0,2019.0
2017-03-13 13:30:00,64.03,64.03,63.95,63.95,5787.0,64.03,64.03,63.95,63.95,5787.0
2017-03-13 13:35:00,63.95,63.95,63.81,63.84,21680.0,63.95,63.95,63.81,63.84,21680.0
2017-03-13 13:40:00,63.84,63.93,63.8,63.93,10231.0,63.84,63.93,63.8,63.93,10231.0
2017-03-13 13:45:00,63.95,64.01,63.95,63.98,8396.0,63.95,64.01,63.95,63.98,8396.0
2017-03-13 13:50:00,63.95,63.96,63.92,63.94,2900.0,63.95,63.96,63.92,63.94,2900.0
2017-03-13 13:55:00,63.91,63.92,63.83,63.86,3166.0,63.91,63.92,63.83,63.86,3166.0
2017-03-13 14:00:00,63.87,63.96,63.83,63.89,14002.0,63.87,63.96,63.83,63.89,14002.0
2017-03-13 14:05:00,63.9,63.93,63.9,63.92,5400.0,63.9,63.93,63.9,63.92,5400.0
2017-03-13 14:10:00,63.92,63.92,63.79,63.82,24560.0,63.92,63.92,63.79,63.82,24560.0
2017-03-13 14:15:00,63.84,63.86,63.77,63.77,5321.0,63.84,63.86,63.77,63.77,5321.0
2017-03-13 14:20:00,63.75,63.77,63.72,63.74,15889.0,63.75,63.77,63.72,63.74,15889.0
2017-03-13 14:25:00,63.74,63.84,63.72,63.82,13014.0,63.74,63.84,63.72,63.82,13014.0
2017-03-13 14:30:00,63.84,63.87,63.83,63.87,6820.0,63.84,63.87,63.83,63.87,6820.0
2017-03-13 14:35:00,63.87,63.95,63.78,63.93,14939.0,63.87,63.95,63.78,63.93,14939.0
2017-03-13 14:40:00,63.94,63.95,63.85,63.87,4150.0,63.94,63.95,63.85,63.87,4150.0
2017-03-13 14:45:00,63.88,63.91,63.79,63.8,13170.0,63.88,63.91,63.79,63.8,13170.0
2017-03-13 14:50:00,63.77,63.81,63.76,63.77,12397.0,63.77,63.81,63.76,63.77,12397.0
2017-03-13 14:55:00,63.78,63.79,63.74,63.75,6056.0,63.78,63.79,63.74,63.75,6056.0
2017-03-13 15:00:00,63.75,63.82,63.75,63.82,17598.0,63.75,63.82,63.75,63.82,17598.0
2017-03-13 15:05:00,63.81,63.84,63.8,63.82,7609.0,63.81,63.84,63.8,63.82,7609.0
2017-03-13 15:10:00,63.82,63.86,63.76,63.83,13400.0,63.82,63.86,63.76,63.83,13400.0
2017-03-13 15:15:00,63.84,63.89,63.82,63.82,6190.0,63.84,63.89,63.82,63.82,6190.0
2017-03-13 15:20:00,63.82,63.85,63.8,63.8,15456.0,63.82,63.85,63.8,63.8,15456.0
2017-03-13 15:25:00,63.79,63.8,63.7,63.71,15303.0,63.79,63.8,63.7,63.71,15303.0
2017-03-13 15:30:00,63.72,63.77,63.72,63.77,13960.0,63.72,63.77,63.72,63.77,13960.0
2017-03-13 15:35:00,63.78,63.79,63.67,63.67,25867.0,63.78,63.79,63.67,63.67,25867.0
2017-03-13 15:40:00,63.68,63.71,63.65,63.69,25207.0,63.68,63.71,63.65,63.69,25207.0
2017-03-13 15:45:00,63.69,63.73,63.67,63.69,29094.0,63.69,63.73,63.67,63.69,29094.0
2017-03-13 15:50:00,63.7,63.82,63.7,63.76,45688.0,63.7,63.82,63.7,63.76,45688.0
2017-03-13 15:55:00,63.76,63.82,63.66,63.78,73970.0,63.76,63.82,63.66,63.78,73970.0
2017-03-14 09:30:00,63.5,63.79,63.5,63.79,13895.0,63.5,63.79,63.5,63.79,13895.0
2017-03-14 09:35:00,63.76,64.17,63.73,63.95,29777.0,63.76,64.17,63.73,63.95,29777.0
2017-03-14 09:40:00,64.05,64.05,63.79,63.84,8085.0,64.05,64.05,63.79,63.84,8085.0
2017-03-14 09:45:00,63.84,63.94,63.7,63.83,7500.0,63.84,63.94,63.7,63.83,7500.0
2017-03-14 09:50:00,63.82,63.82,63.65,63.65,4225.0,63.82,63.82,63.65,63.65,4225.0
2017-03-14 09:55:00,63.68,63.94,63.65,63.79,14104.0,63.68,63.94,63.65,63.79,14104.0
2017-03-14 10:00:00,63.79,63.82,63.58,63.58,14972.0,63.79,63.82,63.58,63.58,14972.0
2017-03-14 10:05:00,63.63,63.77,63.63,63.66,4516.0,63.63,63.77,63.63,63.66,4516.0
2017-03-14 10:10:00,63.67,63.74,63.62,63.62,5500.0,63.67,63.74,63.62,63.62,5500.0
2017-03-14 10:15:00,63.69,63.75,63.65,63.65,5600.0,63.69,63.75,63.65,63.65,5600.0
2017-03-14 10:20:00,63.59,63.64,63.53,63.55,5200.0,63.59,63.64,63.53,63.55,5200.0
2017-03-14 10:25:00,63.53,63.57,63.39,63.42,24944.0,63.53,63.57,63.39,63.42,24944.0
2017-03-14 10:30:00,63.41,63.44,63.32,63.39,19393.0,63.41,63.44,63.32,63.39,19393.0
2017-03-14 10:35:00,63.37,63.56,63.32,63.49,12350.0,63.37,63.56,63.32,63.49,12350.0
2017-03-14 10:40:00,63.5,63.66,63.46,63.6,33400.0,63.5,63.66,63.46,63.6,33400.0
2017-03-14 10:45:00,63.6,63.66,63.54,63.62,8900.0,63.6,63.66,63.54,63.62,8900.0
2017-03-14 10:50:00,63.6,63.66,63.6,63.63,6300.0,63.6,63.66,63.6,63.63,6300.0
2017-03-14 10:55:00,63.63,63.64,63.48,63.48,7500.0,63.63,63.64,63.48,63.48,7500.0
2017-03-14 11:00:00,63.49,63.54,63.48,63.52,7632.0,63.49,63.54,63.48,63.52,7632.0
2017-03-14 11:05:00,63.51,63.6,63.51,63.52,10813.0,63.51,63.6,63.51,63.52,10813.0
2017-03-14 11:10:00,63.52,63.55,63.47,63.48,3902.0,63.52,63.55,63.47,63.48,3902.0
2017-03-14 11:15:00,63.5,63.64,63.5,63.6,6899.0,63.5,63.64,63.5,63.6,6899.0
2017-03-14 11:20:00,63.6,63.62,63.54,63.56,5300.0,63.6,63.62,63.54,63.56,5300.0
2017-03-14 11:25:00,63.59,63.72,63.58,63.69,21018.0,63.59,63.72,63.58,63.69,21018.0
2017-03-14 11:30:00,63.7,63.82,63.66,63.8,35867.0,63.7,63.82,63.66,63.8,35867.0
2017-03-14 11:35:00,63.8,63.84,63.79,63.82,4082.0,63.8,63.84,63.79,63.82,4082.0
2017-03-14 11:40:00,63.84,63.84,63.71,63.79,11500.0,63.84,63.84,63.71,63.79,11500.0
2017-03-14 11:45:00,63.77,63.87,63.76,63.82,18770.0,63.77,63.87,63.76,63.82,18770.0
2017-03-14 11:50:00,63.83,63.87,63.79,63.85,17865.0,63.83,63.87,63.79,63.85,17865.0
2017-03-14 11:55:00,63.82,63.85,63.79,63.8,3048.0,63.82,63.85,63.79,63.8,3048.0
2017-03-14 12:00:00,63.81,63.91,63.81,63.89,4687.0,63.81,63.91,63.81,63.89,4687.0
2017-03-14 12:05:00,63.87,63.9,63.77,63.77,6100.0,63.87,63.9,63.77,63.77,6100.0
2017-03-14 12:10:00,63.78,63.8,63.69,63.69,5553.0,63.78,63.8,63.69,63.69,5553.0
2017-03-14 12:15:00,63.68,63.7,63.65,63.69,3300.0,63.68,63.7,63.65,63.69,3300.0
2017-03-14 12:20:00,63.69,63.7,63.63,63.68,4157.0,63.69,63.7,63.63,63.68,4157.0
2017-03-14 12:25:00,63.66,63.69,63.65,63.69,1800.0,63.66,63.69,63.65,63.69,1800.0
2017-03-14 12:30:00,63.66,63.7,63.63,63.69,5219.0,63.66,63.7,63.63,63.69,5219.0
2017-03-14 12:35:00,63.71,63.71,63.67,63.69,1200.0,63.71,63.71,63.67,63.69,1200.0
2017-03-14 12:40:00,63.67,63.71,63.67,63.7,1934.0,63.67,63.71,63.67,63.7,1934.0
2017-03-14 12:45:00,63.7,63.74,63.69,63.72,3850.0,63.7,63.74,63.69,63.72,3850.0
2017-03-14 12:50:00,63.72,63.76,63.72,63.73,1600.0,63.72,63.76,63.72,63.73,1600.0
2017-03-14 12:55:00,63.72,63.78,63.72,63.77,4358.0,63.72,63.78,63.72,63.77,4358.0
2017-03-14 13:00:00,63.78,63.79,63.73,63.73,2600.0,63.78,63.79,63.73,63.73,2600.0
2017-03-14 13:05:00,63.71,63.75,63.71,63.74,2548.0,63.71,63.75,63.71,63.74,2548.0
2017-03-14 13:10:00,63.75,63.8,63.7,63.8,3900.0,63.75,63.8,63.7,63.8,3900.0
2017-03-14 13:15:00,63.8,63.83,63.76,63.78,5899.0,63.8,63.83,63.76,63.78,5899.0
2017-03-14 13:20:00,63.79,63.8,63.73,63.73,3548.0,63.79,63.8,63.73,63.73,3548.0
2017-03-14 13:25:00,63.74,63.75,63.7,63.7,3700.0,63.74,63.75,63.7,63.7,3700.0
2017-03-14 13:30:00,63.69,63.69,63.65,63.69,1900.0,63.69,63.69,63.65,63.69,1900.0
2017-03-14 13:35:00,63.68,63.7,63.66,63.68,2600.0,63.68,63.7,63.66,63.68,2600.0
2017-03-14 13:40:00,63.68,63.71,63.63,63.69,9560.0,63.68,63.71,63.63,63.69,9560.0
2017-03-14 13:45:00,63.66,63.68,63.55,63.55,8583.0,63.66,63.68,63.55,63.55,8583.0
2017-03-14 13:50:00,63.56,63.57,63.54,63.55,11100.0,63.56,63.57,63.54,63.55,11100.0
2017-03-14 13:55:00,63.55,63.67,63.5,63.64,13803.0,63.55,63.67,63.5,63.64,13803.0
2017-03-14 14:00:00,63.64,63.66,63.61,63.61,12100.0,63.64,63.66,63.61,63.61,12100.0
2017-03-14 14:05:00,63.63,63.64,63.59,63.64,27824.0,63.63,63.64,63.59,63.64,27824.0
2017-03-14 14:10:00,63.64,63.72,63.64,63.67,4650.0,63.64,63.72,63.64,63.67,4650.0
2017-03-14 14:15:00,63.68,63.78,63.63,63.66,7798.0,63.68,63.78,63.63,63.66,7798.0
2017-03-14 14:20:00,63.66,63.66,63.6,63.66,4110.0,63.66,63.66,63.6,63.66,4110.0
2017-03-14 14:25:00,63.66,63.74,63.66,63.7,5651.0,63.66,63.74,63.66,63.7,5651.0
2017-03-14 14:30:00,63.67,63.71,63.65,63.68,15300.0,63.67,63.71,63.65,63.68,15300.0
2017-03-14 14:35:00,63.67,63.7,63.64,63.69,5200.0,63.67,63.7,63.64,63.69,5200.0
2017-03-14 14:40:00,63.68,63.68,63.56,63.56,13662.0,63.68,63.68,63.56,63.56,13662.0
2017-03-14 14:45:00,63.56,63.57,63.53,63.55,6405.0,63.56,63.57,63.53,63.55,6405.0
2017-03-14 14:50:00,63.57,63.57,63.49,63.54,10414.0,63.57,63.57,63.49,63.54,10414.0
2017-03-14 14:55:00,63.55,63.57,63.55,63.57,5000.0,63.55,63.57,63.55,63.57,5000.0
2017-03-14 15:00:00,63.59,63.69,63.57,63.69,12911.0,63.59,63.69,63.57,63.69,12911.0
2017-03-14 15:05:00,63.69,63.78,63.67,63.75,12818.0,63.69,63.78,63.67,63.75,12818.0
2017-03-14 15:10:00,63.74,63.76,63.71,63.71,9198.0,63.74,63.76,63.71,63.71,9198.0
2017-03-14 15:15:00,63.72,63.78,63.72,63.77,10826.0,63.72,63.78,63.72,63.77,10826.0
2017-03-14 15:20:00,63.76,63.77,63.74,63.75,8998.0,63.76,63.77,63.74,63.75,8998.0
2017-03-14 15:25:00,63.74,63.74,63.67,63.67,12912.0,63.74,63.74,63.67,63.67,12912.0
2017-03-14 15:30:00,63.67,63.71,63.61,63.71,18404.0,63.67,63.71,63.61,63.71,18404.0
2017-03-14 15:35:00,63.72,63.73,63.63,63.65,16209.0,63.72,63.73,63.63,63.65,16209.0
2017-03-14 15:40:00,63.63,63.66,63.58,63.62,22651.0,63.63,63.66,63.58,63.62,22651.0
2017-03-14 15:45:00,63.62,63.64,63.58,63.6,16933.0,63.62,63.64,63.58,63.6,16933.0
2017-03-14 15:50:00,63.61,63.67,63.58,63.62,23825.0,63.61,63.67,63.58,63.62,23825.0
2017-03-14 15:55:00,63.62,63.68,63.58,63.68,72887.0,63.62,63.68,63.58,63.68,72887.0
2017-03-15 09:30:00,64.0,64.03,63.38,63.46,19566.0,64.0,64.03,63.38,63.46,19566.0
2017-03-15 09:35:00,63.49,63.6,63.4,63.55,2381.0,63.49,63.6,63.4,63.55,2381.0
2017-03-15 09:40:00,63.54,63.6,63.44,63.47,7094.0,63.54,63.6,63.44,63.47,7094.0
2017-03-15 09:45:00,63.5,63.86,63.47,63.84,58944.0,63.5,63.86,63.47,63.84,58944.0
2017-03-15 09:50:00,63.82,63.82,63.69,63.7,2856.0,63.82,63.82,63.69,63.7,2856.0
2017-03-15 09:55:00,63.73,63.82,63.69,63.69,5783.0,63.73,63.82,63.69,63.69,5783.0
2017-03-15 10:00:00,63.69,63.72,63.64,63.67,11664.0,63.69,63.72,63.64,63.67,11664.0
2017-03-15 10:05:00,63.68,63.72,63.65,63.66,6000.0,63.68,63.72,63.65,63.66,6000.0
2017-03-15 10:10:00,63.69,63.7,63.55,63.55,5074.0,63.69,63.7,63.55,63.55,5074.0
2017-03-15 10:15:00,63.58,63.6,63.45,63.51,5420.0,63.58,63.6,63.45,63.51,5420.0
2017-03-15 10:20:00,63.46,63.63,63.44,63.49,37440.0,63.46,63.63,63.44,63.49,37440.0
2017-03-15 10:25:00,63.48,63.55,63.44,63.55,11748.0,63.48,63.55,63.44,63.55,11748.0
2017-03-15 10:30:00,63.55,63.61,63.54,63.55,4800.0,63.55,63.61,63.54,63.55,4800.0
2017-03-15 10:35:00,63.57,63.6,63.45,63.45,6321.0,63.57,63.6,63.45,63.45,6321.0
2017-03-15 10:40:00,63.45,63.51,63.36,63.36,18653.0,63.45,63.51,63.36,63.36,18653.0
2017-03-15 10:45:00,63.36,63.38,63.31,63.34,5889.0,63.36,63.38,63.31,63.34,5889.0
2017-03-15 10:50:00,63.33,63.41,63.33,63.36,14975.0,63.33,63.41,63.33,63.36,14975.0
2017-03-15 10:55:00,63.36,63.37,63.31,63.37,7700.0,63.36,63.37,63.31,63.37,7700.0
2017-03-15 11:00:00,63.38,63.58,63.38,63.54,20619.0,63.38,63.58,63.38,63.54,20619.0
2017-03-15 11:05:00,63.54,63.61,63.52,63.56,19769.0,63.54,63.61,63.52,63.56,19769.0
2017-03-15 11:10:00,63.56,63.58,63.3,63.3,21941.0,63.56,63.58,63.3,63.3,21941.0
2017-03-15 11:15:00,63.33,63.33,63.18,63.27,37018.0,63.33,63.33,63.18,63.27,37018.0
2017-03-15 11:20:00,63.28,63.33,63.22,63.22,8030.0,63.28,63.33,63.22,63.22,8030.0
2017-03-15 11:25:00,63.19,63.2,63.1,63.14,9550.0,63.19,63.2,63.1,63.14,9550.0
2017-03-15 11:30:00,63.13,63.13,63.03,63.06,28216.0,63.13,63.13,63.03,63.06,28216.0
2017-03-15 11:35:00,63.05,63.05,62.97,63.02,19793.0,63.05,63.05,62.97,63.02,19793.0
2017-03-15 11:40:00,63.05,63.05,62.91,62.95,28200.0,63.05,63.05,62.91,62.95,28200.0
2017-03-15 11:45:00,62.96,63.05,62.78,63.05,46099.0,62.96,63.05,62.78,63.05,46099.0
2017-03-15 11:50:00,63.07,63.24,63.07,63.18,7195.0,63.07,63.24,63.07,63.18,7195.0
2017-03-15 11:55:00,63.18,63.33,63.17,63.33,11453.0,63.18,63.33,63.17,63.33,11453.0
2017-03-15 12:00:00,63.32,63.34,63.22,63.25,14639.0,63.32,63.34,63.22,63.25,14639.0
2017-03-15 12:05:00,63.25,63.25,63.13,63.2,7500.0,63.25,63.25,63.13,63.2,7500.0
2017-03-15 12:10:00,63.2,63.25,63.18,63.2,5100.0,63.2,63.25,63.18,63.2,5100.0
2017-03-15 12:15:00,63.19,63.23,63.18,63.21,5126.0,63.19,63.23,63.18,63.21,5126.0
2017-03-15 12:20:00,63.2,63.2,63.14,63.15,6127.0,63.2,63.2,63.14,63.15,6127.0
2017-03-15 12:25:00,63.15,63.18,63.1,63.11,8368.0,63.15,63.18,63.1,63.11,8368.0
2017-03-15 12:30:00,63.12,63.15,63.11,63.14,3700.0,63.12,63.15,63.11,63.14,3700.0
2017-03-15 12:35:00,63.15,63.31,63.14,63.31,6050.0,63.15,63.31,63.14,63.31,6050.0
2017-03-15 12:40:00,63.32,63.44,63.32,63.42,9800.0,63.32,63.44,63.32,63.42,9800.0
2017-03-15 12:45:00,63.42,63.54,63.36,63.36,25339.0,63.42,63.54,63.36,63.36,25339.0
2017-03-15 12:50:00,63.34,63.4,63.3,63.4,1600.0,63.34,63.4,63.3,63.4,1600.0
2017-03-15 12:55:00,63.34,63.42,63.34,63.39,6966.0,63.34,63.42,63.34,63.39,6966.0
2017-03-15 13:00:00,63.4,63.53,63.4,63.52,11600.0,63.4,63.53,63.4,63.52,11600.0
2017-03-15 13:05:00,63.53,63.54,63.48,63.54,11056.0,63.53,63.54,63.48,63.54,11056.0
2017-03-15 13:10:00,63.53,63.53,63.48,63.48,9324.0,63.53,63.53,63.48,63.48,9324.0
2017-03-15 13:15:00,63.47,63.47,63.29,63.29,4601.0,63.47,63.47,63.29,63.29,4601.0
2017-03-15 13:20:00,63.32,63.4,63.32,63.39,4625.0,63.32,63.4,63.32,63.39,4625.0
2017-03-15 13:25:00,63.4,63.4,63.36,63.4,2900.0,63.4,63.4,63.36,63.4,2900.0
2017-03-15 13:30:00,63.41,63.42,63.25,63.31,8316.0,63.41,63.42,63.25,63.31,8316.0
2017-03-15 13:35:00,63.32,63.49,63.32,63.48,8651.0,63.32,63.49,63.32,63.48,8651.0
2017-03-15 13:40:00,63.49,63.61,63.49,63.6,21139.0,63.49,63.61,63.49,63.6,21139.0
2017-03-15 13:45:00,63.6,63.61,63.43,63.43,4400.0,63.6,63.61,63.43,63.43,4400.0
2017-03-15 13:50:00,63.41,63.52,63.4,63.49,8825.0,63.41,63.52,63.4,63.49,8825.0
2017-03-15 13:55:00,63.54,63.56,63.31,63.51,16959.0,63.54,63.56,63.31,63.51,16959.0
2017-03-15 14:00:00,63.51,63.92,63.51,63.83,34011.0,63.51,63.92,63.51,63.83,34011.0
2017-03-15 14:05:00,63.82,63.92,63.8,63.85,16845.0,63.82,63.92,63.8,63.85,16845.0
2017-03-15 14:10:00,63.84,63.88,63.75,63.77,22593.0,63.84,63.88,63.75,63.77,22593.0
2017-03-15 14:15:00,63.78,63.92,63.77,63.83,73169.0,63.78,63.92,63.77,63.83,73169.0
2017-03-15 14:20:00,63.82,63.84,63.77,63.84,6800.0,63.82,63.84,63.77,63.84,6800.0
2017-03-15 14:25:00,63.84,63.85,63.7,63.7,7401.0,63.84,63.85,63.7,63.7,7401.0
2017-03-15 14:30:00,63.7,63.72,63.63,63.63,7003.0,63.7,63.72,63.63,63.63,7003.0
2017-03-15 14:35:00,63.61,63.7,63.59,63.7,6830.0,63.61,63.7,63.59,63.7,6830.0
2017-03-15 14:40:00,63.75,63.75,63.72,63.73,4400.0,63.75,63.75,63.72,63.73,4400.0
2017-03-15 14:45:00,63.73,63.81,63.72,63.81,11800.0,63.73,63.81,63.72,63.81,11800.0
2017-03-15 14:50:00,63.79,63.79,63.7,63.73,11282.0,63.79,63.79,63.7,63.73,11282.0
2017-03-15 14:55:00,63.73,63.73,63.63,63.72,19401.0,63.73,63.73,63.63,63.72,19401.0
2017-03-15 15:00:00,63.72,63.91,63.72,63.85,21881.0,63.72,63.91,63.72,63.85,21881.0
2017-03-15 15:05:00,63.83,64.05,63.83,64.05,12857.0,63.83,64.05,63.83,64.05,12857.0
2017-03-15 15:10:00,64.04,64.05,63.96,63.97,6997.0,64.04,64.05,63.96,63.97,6997.0
2017-03-15 15:15:00,63.98,64.08,63.96,63.97,17978.0,63.98,64.08,63.96,63.97,17978.0
2017-03-15 15:20:00,63.95,63.95,63.9,63.94,9100.0,63.95,63.95,63.9,63.94,9100.0
2017-03-15 15:25:00,63.94,64.1,63.93,64.08,13042.0,63.94,64.1,63.93,64.08,13042.0
2017-03-15 15:30:00,64.08,64.1,64.03,64.06,17600.0,64.08,64.1,64.03,64.06,17600.0
2017-03-15 15:35:00,64.07,64.1,64.06,64.08,22352.0,64.07,64.1,64.06,64.08,22352.0
2017-03-15 15:40:00,64.08,64.1,63.98,63.99,18802.0,64.08,64.1,63.98,63.99,18802.0
2017-03-15 15:45:00,63.97,64.06,63.91,63.93,22864.0,63.97,64.06,63.91,63.93,22864.0
2017-03-15 15:50:00,63.93,64.0,63.93,64.0,25782.0,63.93,64.0,63.93,64.0,25782.0
2017-03-15 15:55:00,63.99,64.07,63.91,63.93,46392.0,63.99,64.07,63.91,63.93,46392.0
2017-03-16 09:30:00,64.21,64.3,64.09,64.18,22286.0,64.21,64.3,64.09,64.18,22286.0
2017-03-16 09:35:00,64.18,64.18,63.98,64.12,4300.0,64.18,64.18,63.98,64.12,4300.0
2017-03-16 09:40:00,64.15,64.24,64.09,64.17,8100.0,64.15,64.24,64.09,64.17,8100.0
2017-03-16 09:45:00,64.26,64.45,64.14,64.45,10036.0,64.26,64.45,64.14,64.45,10036.0
2017-03-16 09:50:00,64.43,64.66,64.37,64.44,23049.0,64.43,64.66,64.37,64.44,23049.0
2017-03-16 09:55:00,64.44,64.48,64.21,64.23,9312.0,64.44,64.48,64.21,64.23,9312.0
2017-03-16 10:00:00,64.23,64.4,64.2,64.4,17426.0,64.23,64.4,64.2,64.4,17426.0
2017-03-16 10:05:00,64.4,64.61,64.4,64.46,24713.0,64.4,64.61,64.4,64.46,24713.0
2017-03-16 10:10:00,64.44,64.44,64.27,64.28,9577.0,64.44,64.44,64.27,64.28,9577.0
2017-03-16 10:15:00,64.33,64.47,64.33,64.33,6050.0,64.33,64.47,64.33,64.33,6050.0
2017-03-16 10:20:00,64.35,64.4,64.3,64.34,5300.0,64.35,64.4,64.3,64.34,5300.0
2017-03-16 10:25:00,64.35,64.39,64.23,64.23,19974.0,64.35,64.39,64.23,64.23,19974.0
2017-03-16 10:30:00,64.27,64.38,64.27,64.29,17762.0,64.27,64.38,64.27,64.29,17762.0
2017-03-16 10:35:00,64.26,64.36,64.22,64.3,7793.0,64.26,64.36,64.22,64.3,7793.0
2017-03-16 10:40:00,64.3,64.31,64.2,64.3,11771.0,64.3,64.31,64.2,64.3,11771.0
2017-03-16 10:45:00,64.28,64.33,64.23,64.33,12202.0,64.28,64.33,64.23,64.33,12202.0
2017-03-16 10:50:00,64.27,64.31,64.16,64.16,10300.0,64.27,64.31,64.16,64.16,10300.0
2017-03-16 10:55:00,64.15,64.17,64.03,64.05,23404.0,64.15,64.17,64.03,64.05,23404.0
2017-03-16 11:00:00,64.05,64.12,63.92,63.92,15862.0,64.05,64.12,63.92,63.92,15862.0
2017-03-16 11:05:00,63.96,63.96,63.79,63.89,15959.0,63.96,63.96,63.79,63.89,15959.0
2017-03-16 11:10:00,63.89,63.99,63.79,63.88,12759.0,63.89,63.99,63.79,63.88,12759.0
2017-03-16 11:15:00,63.89,63.99,63.89,63.93,5200.0,63.89,63.99,63.89,63.93,5200.0
2017-03-16 11:20:00,63.9,63.9,63.78,63.78,5731.0,63.9,63.9,63.78,63.78,5731.0
2017-03-16 11:25:00,63.76,63.9,63.76,63.81,6927.0,63.76,63.9,63.76,63.81,6927.0
2017-03-16 11:30:00,63.8,63.91,63.8,63.91,11100.0,63.8,63.91,63.8,63.91,11100.0
2017-03-16 11:35:00,63.88,63.89,63.75,63.83,8828.0,63.88,63.89,63.75,63.83,8828.0
2017-03-16 11:40:00,63.82,63.85,63.77,63.83,7258.0,63.82,63.85,63.77,63.83,7258.0
2017-03-16 11:45:00,63.86,63.98,63.85,63.97,5950.0,63.86,63.98,63.85,63.97,5950.0
2017-03-16 11:50:00,63.96,63.96,63.87,63.89,5900.0,63.96,63.96,63.87,63.89,5900.0
2017-03-16 11:55:00,63.89,63.9,63.86,63.86,3700.0,63.89,63.9,63.86,63.86,3700.0
2017-03-16 12:00:00,63.87,64.04,63.87,64.04,8277.0,63.87,64.04,63.87,64.04,8277.0
2017-03-16 12:05:00,64.04,64.07,64.01,64.06,9700.0,64.04,64.07,64.01,64.06,9700.0
2017-03-16 12:10:00,64.05,64.12,64.05,64.07,5000.0,64.05,64.12,64.05,64.07,5000.0
2017-03-16 12:15:00,64.07,64.1,64.06,64.09,2300.0,64.07,64.1,64.06,64.09,2300.0
2017-03-16 12:20:00,64.11,64.12,64.02,64.04,3100.0,64.11,64.12,64.02,64.04,3100.0
2017-03-16 12:25:00,64.04,64.07,64.02,64.06,5098.0,64.04,64.07,64.02,64.06,5098.0
2017-03-16 12:30:00,64.08,64.14,64.06,64.11,6100.0,64.08,64.14,64.06,64.11,6100.0
2017-03-16 12:35:00,64.08,64.16,64.08,64.13,3499.0,64.08,64.16,64.08,64.13,3499.0
2017-03-16 12:40:00,64.16,64.16,64.12,64.13,1700.0,64.16,64.16,64.12,64.13,1700.0
2017-03-16 12:45:00,64.12,64.15,64.03,64.04,7400.0,64.12,64.15,64.03,64.04,7400.0
2017-03-16 12:50:00,64.06,64.06,63.99,63.99,2969.0,64.06,64.06,63.99,63.99,2969.0
2017-03-16 12:55:00,63.99,64.03,63.91,63.91,6100.0,63.99,64.03,63.91,63.91,6100.0
2017-03-16 13:00:00,63.92,63.96,63.89,63.94,9064.0,63.92,63.96,63.89,63.94,9064.0
2017-03-16 13:05:00,63.95,63.95,63.87,63.88,4100.0,63.95,63.95,63.87,63.88,4100.0
2017-03-16 13:10:00,63.87,63.89,63.85,63.87,4042.0,63.87,63.89,63.85,63.87,4042.0
2017-03-16 13:15:00,63.87,63.88,63.83,63.85,2330.0,63.87,63.88,63.83,63.85,2330.0
2017-03-16 13:20:00,63.84,63.91,63.83,63.91,7800.0,63.84,63.91,63.83,63.91,7800.0
2017-03-16 13:25:00,63.92,63.97,63.92,63.96,6271.0,63.92,63.97,63.92,63.96,6271.0
2017-03-16 13:30:00,63.95,64.0,63.94,63.96,8991.0,63.95,64.0,63.94,63.96,8991.0
2017-03-16 13:35:00,63.98,64.01,63.98,64.0,2800.0,63.98,64.01,63.98,64.0,2800.0
2017-03-16 13:40:00,63.99,63.99,63.84,63.84,6360.0,63.99,63.99,63.84,63.84,6360.0
2017-03-16 13:45:00,63.86,63.93,63.84,63.93,3500.0,63.86,63.93,63.84,63.93,3500.0
2017-03-16 13:50:00,63.93,63.98,63.9,63.98,3640.0,63.93,63.98,63.9,63.98,3640.0
2017-03-16 13:55:00,63.94,63.97,63.85,63.85,17102.0,63.94,63.97,63.85,63.85,17102.0
2017-03-16 14:00:00,63.86,63.96,63.86,63.94,13923.0,63.86,63.96,63.86,63.94,13923.0
2017-03-16 14:05:00,63.96,64.0,63.92,63.96,15351.0,63.96,64.0,63.92,63.96,15351.0
2017-03-16 14:10:00,63.96,64.04,63.94,64.0,8066.0,63.96,64.04,63.94,64.0,8066.0
2017-03-16 14:15:00,64.0,64.01,63.95,63.99,8991.0,64.0,64.01,63.95,63.99,8991.0
2017-03-16 14:20:00,64.0,64.03,63.98,63.99,6785.0,64.0,64.03,63.98,63.99,6785.0
2017-03-16 14:25:00,63.98,64.02,63.98,63.99,8788.0,63.98,64.02,63.98,63.99,8788.0
2017-03-16 14:30:00,63.98,64.12,63.98,64.12,16907.0,63.98,64.12,63.98,64.12,16907.0
2017-03-16 14:35:00,64.11,64.12,64.02,64.02,7200.0,64.11,64.12,64.02,64.02,7200.0
2017-03-16 14:40:00,64.02,64.04,63.96,63.98,17140.0,64.02,64.04,63.96,63.98,17140.0
2017-03-16 14:45:00,63.95,63.99,63.93,63.98,8440.0,63.95,63.99,63.93,63.98,8440.0
2017-03-16 14:50:00,63.99,63.99,63.94,63.97,5481.0,63.99,63.99,63.94,63.97,5481.0
2017-03-16 14:55:00,63.98,64.0,63.96,63.97,6800.0,63.98,64.0,63.96,63.97,6800.0
2017-03-16 15:00:00,63.98,64.01,63.93,63.98,8000.0,63.98,64.01,63.93,63.98,8000.0
2017-03-16 15:05:00,63.97,63.99,63.94,63.96,12401.0,63.97,63.99,63.94,63.96,12401.0
2017-03-16 15:10:00,63.95,63.98,63.93,63.97,11493.0,63.95,63.98,63.93,63.97,11493.0
2017-03-16 15:15:00,63.97,63.97,63.88,63.9,17891.0,63.97,63.97,63.88,63.9,17891.0
2017-03-16 15:20:00,63.9,64.0,63.9,63.99,17645.0,63.9,64.0,63.9,63.99,17645.0
2017-03-16 15:25:00,63.95,64.0,63.88,63.92,14002.0,63.95,64.0,63.88,63.92,14002.0
2017-03-16 15:30:00,63.91,64.07,63.91,64.04,21284.0,63.91,64.07,63.91,64.04,21284.0
2017-03-16 15:35:00,64.05,64.08,64.03,64.03,19256.0,64.05,64.08,64.03,64.03,19256.0
2017-03-16 15:40:00,64.02,64.05,63.98,64.03,20958.0,64.02,64.05,63.98,64.03,20958.0
2017-03-16 15:45:00,64.03,64.03,63.98,64.02,26908.0,64.03,64.03,63.98,64.02,26908.0
2017-03-16 15:50:00,64.03,64.05,63.93,63.95,57359.0,64.03,64.05,63.93,63.95,57359.0
2017-03-16 15:55:00,63.97,63.97,63.82,63.83,107283.0,63.97,63.97,63.82,63.83,107283.0
2017-03-17 09:30:00,64.24,64.24,63.77,63.93,20248.0,64.24,64.24,63.77,63.93,20248.0
2017-03-17 09:35:00,63.87,63.98,63.75,63.78,5887.0,63.87,63.98,63.75,63.78,5887.0
2017-03-17 09:40:00,63.78,63.78,63.65,63.78,15700.0,63.78,63.78,63.65,63.78,15700.0
2017-03-17 09:45:00,63.76,63.77,63.51,63.55,16688.0,63.76,63.77,63.51,63.55,16688.0
2017-03-17 09:50:00,63.53,63.61,63.49,63.52,16588.0,63.53,63.61,63.49,63.52,16588.0
2017-03-17 09:55:00,63.52,63.54,63.35,63.4,16675.0,63.52,63.54,63.35,63.4,16675.0
2017-03-17 10:00:00,63.4,63.47,63.35,63.37,6400.0,63.4,63.47,63.35,63.37,6400.0
2017-03-17 10:05:00,63.41,63.41,63.3,63.34,12172.0,63.41,63.41,63.3,63.34,12172.0
2017-03-17 10:10:00,63.34,63.34,63.23,63.28,27157.0,63.34,63.34,63.23,63.28,27157.0
2017-03-17 10:15:00,63.27,63.57,63.27,63.56,14123.0,63.27,63.57,63.27,63.56,14123.0
2017-03-17 10:20:00,63.56,63.63,63.47,63.47,16618.0,63.56,63.63,63.47,63.47,16618.0
2017-03-17 10:25:00,63.47,63.62,63.44,63.59,12638.0,63.47,63.62,63.44,63.59,12638.0
2017-03-17 10:30:00,63.6,64.14,63.6,63.84,116313.0,63.6,64.14,63.6,63.84,116313.0
2017-03-17 10:35:00,63.85,64.01,63.77,63.77,41897.0,63.85,64.01,63.77,63.77,41897.0
2017-03-17 10:40:00,63.87,64.09,63.74,63.74,66300.0,63.87,64.09,63.74,63.74,66300.0
2017-03-17 10:45:00,63.77,63.77,63.58,63.7,28230.0,63.77,63.77,63.58,63.7,28230.0
2017-03-17 10:50:00,63.72,63.92,63.7,63.91,23451.0,63.72,63.92,63.7,63.91,23451.0
2017-03-17 10:55:00,63.91,63.92,63.72,63.72,11189.0,63.91,63.92,63.72,63.72,11189.0
2017-03-17 11:00:00,63.72,63.72,63.55,63.62,26229.0,63.72,63.72,63.55,63.62,26229.0
2017-03-17 11:05:00,63.63,63.64,63.58,63.63,13387.0,63.63,63.64,63.58,63.63,13387.0
2017-03-17 11:10:00,63.63,63.75,63.62,63.69,13630.0,63.63,63.75,63.62,63.69,13630.0
2017-03-17 11:15:00,63.68,63.7,63.63,63.7,12192.0,63.68,63.7,63.63,63.7,12192.0
2017-03-17 11:20:00,63.7,63.7,63.55,63.55,7900.0,63.7,63.7,63.55,63.55,7900.0
2017-03-17 11:25:00,63.58,63.61,63.54,63.55,7305.0,63.58,63.61,63.54,63.55,7305.0
2017-03-17 11:30:00,63.56,63.58,63.42,63.44,43957.0,63.56,63.58,63.42,63.44,43957.0
2017-03-17 11:35:00,63.44,63.46,63.38,63.39,8614.0,63.44,63.46,63.38,63.39,8614.0
2017-03-17 11:40:00,63.39,63.56,63.39,63.56,10500.0,63.39,63.56,63.39,63.56,10500.0
2017-03-17 11:45:00,63.56,63.61,63.53,63.59,9000.0,63.56,63.61,63.53,63.59,9000.0
2017-03-17 11:50:00,63.59,63.62,63.46,63.49,13255.0,63.59,63.62,63.46,63.49,13255.0
2017-03-17 11:55:00,63.49,63.54,63.4,63.4,9294.0,63.49,63.54,63.4,63.4,9294.0
2017-03-17 12:00:00,63.39,63.54,63.36,63.51,14870.0,63.39,63.54,63.36,63.51,14870.0
2017-03-17 12:05:00,63.5,63.59,63.47,63.54,12500.0,63.5,63.59,63.47,63.54,12500.0
2017-03-17 12:10:00,63.54,63.58,63.5,63.5,9265.0,63.54,63.58,63.5,63.5,9265.0
2017-03-17 12:15:00,63.5,63.52,63.36,63.36,9773.0,63.5,63.52,63.36,63.36,9773.0
2017-03-17 12:20:00,63.38,63.4,63.34,63.37,9248.0,63.38,63.4,63.34,63.37,9248.0
2017-03-17 12:25:00,63.38,63.4,63.31,63.39,16993.0,63.38,63.4,63.31,63.39,16993.0
2017-03-17 12:30:00,63.39,63.49,63.39,63.49,19131.0,63.39,63.49,63.39,63.49,19131.0
2017-03-17 12:35:00,63.5,63.6,63.42,63.5,12600.0,63.5,63.6,63.42,63.5,12600.0
2017-03-17 12:40:00,63.51,63.51,63.38,63.39,7369.0,63.51,63.51,63.38,63.39,7369.0
2017-03-17 12:45:00,63.38,63.38,63.32,63.38,11784.0,63.38,63.38,63.32,63.38,11784.0
2017-03-17 12:50:00,63.37,63.39,63.33,63.34,7800.0,63.37,63.39,63.33,63.34,7800.0
2017-03-17 12:55:00,63.36,63.45,63.3,63.43,17430.0,63.36,63.45,63.3,63.43,17430.0
2017-03-17 13:00:00,63.43,63.48,63.4,63.4,10394.0,63.43,63.48,63.4,63.4,10394.0
2017-03-17 13:05:00,63.42,63.42,63.32,63.35,8900.0,63.42,63.42,63.32,63.35,8900.0
2017-03-17 13:10:00,63.36,63.43,63.36,63.43,8300.0,63.36,63.43,63.36,63.43,8300.0
2017-03-17 13:15:00,63.43,63.43,63.41,63.43,9804.0,63.43,63.43,63.41,63.43,9804.0
2017-03-17 13:20:00,63.42,63.42,63.34,63.36,9947.0,63.42,63.42,63.34,63.36,9947.0
2017-03-17 13:25:00,63.36,63.4,63.35,63.36,3892.0,63.36,63.4,63.35,63.36,3892.0
2017-03-17 13:30:00,63.37,63.38,63.34,63.36,10576.0,63.37,63.38,63.34,63.36,10576.0
2017-03-17 13:35:00,63.36,63.4,63.26,63.27,12555.0,63.36,63.4,63.26,63.27,12555.0
2017-03-17 13:40:00,63.27,63.37,63.24,63.37,20439.0,63.27,63.37,63.24,63.37,20439.0
2017-03-17 13:45:00,63.35,63.35,63.28,63.29,12064.0,63.35,63.35,63.28,63.29,12064.0
2017-03-17 13:50:00,63.31,63.44,63.29,63.4,16839.0,63.31,63.44,63.29,63.4,16839.0
2017-03-17 13:55:00,63.41,63.45,63.39,63.42,11208.0,63.41,63.45,63.39,63.42,11208.0
2017-03-17 14:00:00,63.43,63.47,63.42,63.46,7448.0,63.43,63.47,63.42,63.46,7448.0
2017-03-17 14:05:00,63.45,63.48,63.45,63.47,5560.0,63.45,63.48,63.45,63.47,5560.0
2017-03-17 14:10:00,63.48,63.51,63.46,63.51,9725.0,63.48,63.51,63.46,63.51,9725.0
2017-03-17 14:15:00,63.51,63.58,63.5,63.57,8630.0,63.51,63.58,63.5,63.57,8630.0
2017-03-17 14:20:00,63.57,63.62,63.55,63.57,12059.0,63.57,63.62,63.55,63.57,12059.0
2017-03-17 14:25:00,63.56,63.59,63.52,63.53,10231.0,63.56,63.59,63.52,63.53,10231.0
2017-03-17 14:30:00,63.53,63.55,63.47,63.47,8600.0,63.53,63.55,63.47,63.47,8600.0
2017-03-17 14:35:00,63.47,63.5,63.42,63.42,10100.0,63.47,63.5,63.42,63.42,10100.0
2017-03-17 14:40:00,63.41,63.43,63.38,63.39,11500.0,63.41,63.43,63.38,63.39,11500.0
2017-03-17 14:45:00,63.4,63.46,63.38,63.44,14658.0,63.4,63.46,63.38,63.44,14658.0
2017-03-17 14:50:00,63.43,63.44,63.39,63.42,7752.0,63.43,63.44,63.39,63.42,7752.0
2017-03-17 14:55:00,63.42,63.47,63.42,63.47,10427.0,63.42,63.47,63.42,63.47,10427.0
2017-03-17 15:00:00,63.47,63.66,63.46,63.66,26835.0,63.47,63.66,63.46,63.66,26835.0
2017-03-17 15:05:00,63.66,63.72,63.61,63.71,20895.0,63.66,63.72,63.61,63.71,20895.0
2017-03-17 15:10:00,63.7,63.72,63.59,63.71,22417.0,63.7,63.72,63.59,63.71,22417.0
2017-03-17 15:15:00,63.72,63.82,63.72,63.8,21395.0,63.72,63.82,63.72,63.8,21395.0
2017-03-17 15:20:00,63.8,63.84,63.78,63.8,22694.0,63.8,63.84,63.78,63.8,22694.0
2017-03-17 15:25:00,63.79,63.82,63.77,63.78,14320.0,63.79,63.82,63.77,63.78,14320.0
2017-03-17 15:30:00,63.78,63.84,63.77,63.83,28910.0,63.78,63.84,63.77,63.83,28910.0
2017-03-17 15:35:00,63.84,63.86,63.8,63.86,36441.0,63.84,63.86,63.8,63.86,36441.0
2017-03-17 15:40:00,63.86,63.92,63.84,63.91,27485.0,63.86,63.92,63.84,63.91,27485.0
2017-03-17 15:45:00,63.91,64.02,63.9,64.01,94777.0,63.91,64.02,63.9,64.01,94777.0
2017-03-17 15:50:00,64.01,64.2,64.01,64.1,115361.0,64.01,64.2,64.01,64.1,115361.0
2017-03-17 15:55:00,64.09,64.11,64.0,64.05,156112.0,64.09,64.11,64.0,64.05,156112.0
2017-03-20 09:30:00,64.13,64.22,63.67,63.69,15811.0,64.13,64.22,63.67,63.69,15811.0
2017-03-20 09:35:00,63.7,63.73,63.56,63.64,7700.0,63.7,63.73,63.56,63.64,7700.0
2017-03-20 09:40:00,63.62,63.8,63.54,63.65,15534.0,63.62,63.8,63.54,63.65,15534.0
2017-03-20 09:45:00,63.64,63.79,63.64,63.76,22357.0,63.64,63.79,63.64,63.76,22357.0
2017-03-20 09:50:00,63.73,63.9,63.7,63.74,8157.0,63.73,63.9,63.7,63.74,8157.0
2017-03-20 09:55:00,63.82,63.89,63.69,63.73,35444.0,63.82,63.89,63.69,63.73,35444.0
2017-03-20 10:00:00,63.74,63.79,63.6,63.64,7550.0,63.74,63.79,63.6,63.64,7550.0
2017-03-20 10:05:00,63.64,63.77,63.64,63.71,27200.0,63.64,63.77,63.64,63.71,27200.0
2017-03-20 10:10:00,63.72,63.81,63.5,63.78,16975.0,63.72,63.81,63.5,63.78,16975.0
2017-03-20 10:15:00,63.78,64.05,63.75,64.02,11306.0,63.78,64.05,63.75,64.02,11306.0
2017-03-20 10:20:00,64.04,64.17,64.01,64.01,31217.0,64.04,64.17,64.01,64.01,31217.0
2017-03-20 10:25:00,64.03,64.03,63.87,63.87,3166.0,64.03,64.03,63.87,63.87,3166.0
2017-03-20 10:30:00,63.84,63.9,63.78,63.85,4513.0,63.84,63.9,63.78,63.85,4513.0
2017-03-20 10:35:00,63.87,63.97,63.85,63.94,7600.0,63.87,63.97,63.85,63.94,7600.0
2017-03-20 10:40:00,63.96,63.96,63.78,63.81,7455.0,63.96,63.96,63.78,63.81,7455.0
2017-03-20 10:45:00,63.79,63.83,63.73,63.75,6400.0,63.79,63.83,63.73,63.75,6400.0
2017-03-20 10:50:00,63.75,63.84,63.75,63.84,19353.0,63.75,63.84,63.75,63.84,19353.0
2017-03-20 10:55:00,63.83,63.91,63.75,63.75,7357.0,63.83,63.91,63.75,63.75,7357.0
2017-03-20 11:00:00,63.75,63.81,63.75,63.78,4700.0,63.75,63.81,63.75,63.78,4700.0
2017-03-20 11:05:00,63.78,63.78,63.65,63.67,11687.0,63.78,63.78,63.65,63.67,11687.0
2017-03-20 11:10:00,63.65,63.65,63.6,63.6,3400.0,63.65,63.65,63.6,63.6,3400.0
2017-03-20 11:15:00,63.64,63.65,63.51,63.51,7638.0,63.64,63.65,63.51,63.51,7638.0
2017-03-20 11:20:00,63.51,63.53,63.42,63.46,11517.0,63.51,63.53,63.42,63.46,11517.0
2017-03-20 11:25:00,63.43,63.47,63.39,63.42,6440.0,63.43,63.47,63.39,63.42,6440.0
2017-03-20 11:30:00,63.41,63.45,63.36,63.37,6233.0,63.41,63.45,63.36,63.37,6233.0
2017-03-20 11:35:00,63.39,63.42,63.36,63.4,4600.0,63.39,63.42,63.36,63.4,4600.0
2017-03-20 11:40:00,63.38,63.42,63.37,63.42,4610.0,63.38,63.42,63.37,63.42,4610.0
2017-03-20 11:45:00,63.4,63.46,63.38,63.44,12200.0,63.4,63.46,63.38,63.44,12200.0
2017-03-20 11:50:00,63.42,63.67,63.42,63.63,13822.0,63.42,63.67,63.42,63.63,13822.0
2017-03-20 11:55:00,63.66,63.68,63.63,63.66,3600.0,63.66,63.68,63.63,63.66,3600.0
2017-03-20 12:00:00,63.67,63.68,63.52,63.55,6700.0,63.67,63.68,63.52,63.55,6700.0
2017-03-20 12:05:00,63.54,63.6,63.52,63.6,3090.0,63.54,63.6,63.52,63.6,3090.0
2017-03-20 12:10:00,63.6,63.7,63.59,63.65,4298.0,63.6,63.7,63.59,63.65,4298.0
2017-03-20 12:15:00,63.64,63.65,63.57,63.63,1900.0,63.64,63.65,63.57,63.63,1900.0
2017-03-20 12:20:00,63.62,63.7,63.62,63.7,5863.0,63.62,63.7,63.62,63.7,5863.0
2017-03-20 12:25:00,63.7,63.74,63.68,63.71,3200.0,63.7,63.74,63.68,63.71,3200.0
2017-03-20 12:30:00,63.71,63.72,63.64,63.68,4000.0,63.71,63.72,63.64,63.68,4000.0
2017-03-20 12:35:00,63.66,63.68,63.56,63.64,3350.0,63.66,63.68,63.56,63.64,3350.0
2017-03-20 12:40:00,63.63,63.74,63.63,63.73,5850.0,63.63,63.74,63.63,63.73,5850.0
2017-03-20 12:45:00,63.72,63.77,63.71,63.71,5550.0,63.72,63.77,63.71,63.71,5550.0
2017-03-20 12:50:00,63.73,63.77,63.73,63.77,900.0,63.73,63.77,63.73,63.77,900.0
2017-03-20 12:55:00,63.76,63.79,63.71,63.79,3519.0,63.76,63.79,63.71,63.79,3519.0
2017-03-20 13:00:00,63.8,63.84,63.77,63.84,7560.0,63.8,63.84,63.77,63.84,7560.0
2017-03-20 13:05:00,63.83,63.84,63.73,63.76,11904.0,63.83,63.84,63.73,63.76,11904.0
2017-03-20 13:10:00,63.76,63.82,63.76,63.78,11319.0,63.76,63.82,63.76,63.78,11319.0
2017-03-20 13:15:00,63.77,63.79,63.64,63.67,10366.0,63.77,63.79,63.64,63.67,10366.0
2017-03-20 13:20:00,63.67,63.68,63.59,63.59,5571.0,63.67,63.68,63.59,63.59,5571.0
2017-03-20 13:25:00,63.57,63.59,63.55,63.59,2240.0,63.57,63.59,63.55,63.59,2240.0
2017-03-20 13:30:00,63.6,63.7,63.59,63.68,3700.0,63.6,63.7,63.59,63.68,3700.0
2017-03-20 13:35:00,63.67,63.7,63.56,63.57,6579.0,63.67,63.7,63.56,63.57,6579.0
2017-03-20 13:40:00,63.56,63.59,63.47,63.48,6475.0,63.56,63.59,63.47,63.48,6475.0
2017-03-20 13:45:00,63.48,63.51,63.46,63.51,2800.0,63.48,63.51,63.46,63.51,2800.0
2017-03-20 13:50:00,63.51,63.53,63.48,63.48,3850.0,63.51,63.53,63.48,63.48,3850.0
2017-03-20 13:55:00,63.49,63.53,63.48,63.52,5074.0,63.49,63.53,63.48,63.52,5074.0
2017-03-20 14:00:00,63.53,63.53,63.48,63.5,7313.0,63.53,63.53,63.48,63.5,7313.0
2017-03-20 14:05:00,63.5,63.54,63.5,63.53,2800.0,63.5,63.54,63.5,63.53,2800.0
2017-03-20 14:10:00,63.55,63.56,63.52,63.55,8300.0,63.55,63.56,63.52,63.55,8300.0
2017-03-20 14:15:00,63.55,63.57,63.49,63.56,7430.0,63.55,63.57,63.49,63.56,7430.0
2017-03-20 14:20:00,63.56,63.56,63.4,63.4,19271.0,63.56,63.56,63.4,63.4,19271.0
2017-03-20 14:25:00,63.41,63.45,63.35,63.45,32690.0,63.41,63.45,63.35,63.45,32690.0
2017-03-20 14:30:00,63.45,63.53,63.44,63.51,7070.0,63.45,63.53,63.44,63.51,7070.0
2017-03-20 14:35:00,63.51,63.51,63.37,63.41,9367.0,63.51,63.51,63.37,63.41,9367.0
2017-03-20 14:40:00,63.42,63.56,63.42,63.56,10684.0,63.42,63.56,63.42,63.56,10684.0
2017-03-20 14:45:00,63.55,63.65,63.55,63.6,18154.0,63.55,63.65,63.55,63.6,18154.0
2017-03-20 14:50:00,63.6,63.67,63.56,63.65,11651.0,63.6,63.67,63.56,63.65,11651.0
2017-03-20 14:55:00,63.64,63.73,63.63,63.71,8104.0,63.64,63.73,63.63,63.71,8104.0
2017-03-20 15:00:00,63.71,63.71,63.53,63.55,12023.0,63.71,63.71,63.53,63.55,12023.0
2017-03-20 15:05:00,63.54,63.63,63.54,63.63,7992.0,63.54,63.63,63.54,63.63,7992.0
2017-03-20 15:10:00,63.62,63.62,63.54,63.55,8600.0,63.62,63.62,63.54,63.55,8600.0
2017-03-20 15:15:00,63.56,63.74,63.56,63.69,12402.0,63.56,63.74,63.56,63.69,12402.0
2017-03-20 15:20:00,63.69,63.74,63.64,63.68,10615.0,63.69,63.74,63.64,63.68,10615.0
2017-03-20 15:25:00,63.67,63.71,63.63,63.68,71966.0,63.67,63.71,63.63,63.68,71966.0
2017-03-20 15:30:00,63.68,63.72,63.67,63.71,15724.0,63.68,63.72,63.67,63.71,15724.0
2017-03-20 15:35:00,63.73,63.75,63.7,63.7,13555.0,63.73,63.75,63.7,63.7,13555.0
2017-03-20 15:40:00,63.71,63.75,63.68,63.69,13852.0,63.71,63.75,63.68,63.69,13852.0
2017-03-20 15:45:00,63.69,63.76,63.69,63.74,19227.0,63.69,63.76,63.69,63.74,19227.0
2017-03-20 15:50:00,63.75,63.83,63.73,63.79,50895.0,63.75,63.83,63.73,63.79,50895.0
2017-03-20 15:55:00,63.79,63.83,63.75,63.78,70199.0,63.79,63.83,63.75,63.78,70199.0
2017-03-21 09:30:00,63.9,64.27,63.87,63.91,47634.0,63.9,64.27,63.87,63.91,47634.0
2017-03-21 09:35:00,63.89,64.11,63.86,64.08,24612.0,63.89,64.11,63.86,64.08,24612.0
2017-03-21 09:40:00,64.05,64.11,63.96,64.09,39330.0,64.05,64.11,63.96,64.09,39330.0
2017-03-21 09:45:00,64.07,64.1,64.02,64.02,62283.0,64.07,64.1,64.02,64.02,62283.0
2017-03-21 09:50:00,64.03,64.32,63.97,64.14,45959.0,64.03,64.32,63.97,64.14,45959.0
2017-03-21 09:55:00,64.14,64.17,64.0,64.1,35800.0,64.14,64.17,64.0,64.1,35800.0
2017-03-21 10:00:00,64.1,64.12,63.83,63.87,23515.0,64.1,64.12,63.83,63.87,23515.0
2017-03-21 10:05:00,63.85,63.87,63.67,63.87,13096.0,63.85,63.87,63.67,63.87,13096.0
2017-03-21 10:10:00,63.86,63.9,63.64,63.66,13547.0,63.86,63.9,63.64,63.66,13547.0
2017-03-21 10:15:00,63.69,63.74,63.63,63.69,42691.0,63.69,63.74,63.63,63.69,42691.0
2017-03-21 10:20:00,63.68,63.68,63.32,63.32,27064.0,63.68,63.68,63.32,63.32,27064.0
2017-03-21 10:25:00,63.34,63.35,63.1,63.16,26546.0,63.34,63.35,63.1,63.16,26546.0
2017-03-21 10:30:00,63.15,63.2,62.98,63.17,37122.0,63.15,63.2,62.98,63.17,37122.0
2017-03-21 10:35:00,63.13,63.16,62.93,63.05,32000.0,63.13,63.16,62.93,63.05,32000.0
2017-03-21 10:40:00,63.04,63.06,62.87,62.9,339112.0,63.04,63.06,62.87,62.9,339112.0
2017-03-21 10:45:00,62.89,63.09,62.89,63.02,35216.0,62.89,63.09,62.89,63.02,35216.0
2017-03-21 10:50:00,63.04,63.04,62.88,62.9,30637.0,63.04,63.04,62.88,62.9,30637.0
2017-03-21 10:55:00,62.88,63.05,62.88,63.05,26536.0,62.88,63.05,62.88,63.05,26536.0
2017-03-21 11:00:00,63.02,63.04,62.84,62.96,20362.0,63.02,63.04,62.84,62.96,20362.0
2017-03-21 11:05:00,62.93,63.0,62.92,63.0,10902.0,62.93,63.0,62.92,63.0,10902.0
2017-03-21 11:10:00,63.0,63.01,62.78,62.84,43332.0,63.0,63.01,62.78,62.84,43332.0
2017-03-21 11:15:00,62.8,62.96,62.76,62.91,20230.0,62.8,62.96,62.76,62.91,20230.0
2017-03-21 11:20:00,62.86,63.02,62.85,62.9,56543.0,62.86,63.02,62.85,62.9,56543.0
2017-03-21 11:25:00,62.9,62.91,62.74,62.79,24095.0,62.9,62.91,62.74,62.79,24095.0
2017-03-21 11:30:00,62.78,62.8,62.6,62.62,21677.0,62.78,62.8,62.6,62.62,21677.0
2017-03-21 11:35:00,62.63,62.72,62.61,62.63,10084.0,62.63,62.72,62.61,62.63,10084.0
2017-03-21 11:40:00,62.63,62.71,62.57,62.62,18930.0,62.63,62.71,62.57,62.62,18930.0
2017-03-21 11:45:00,62.6,62.86,62.6,62.86,21606.0,62.6,62.86,62.6,62.86,21606.0
2017-03-21 11:50:00,62.87,63.07,62.76,63.03,23735.0,62.87,63.07,62.76,63.03,23735.0
2017-03-21 11:55:00,63.04,63.14,63.04,63.08,30899.0,63.04,63.14,63.04,63.08,30899.0
2017-03-21 12:00:00,63.1,63.12,63.0,63.02,10925.0,63.1,63.12,63.0,63.02,10925.0
2017-03-21 12:05:00,63.04,63.04,62.99,63.01,11600.0,63.04,63.04,62.99,63.01,11600.0
2017-03-21 12:10:00,63.05,63.05,62.89,63.0,12797.0,63.05,63.05,62.89,63.0,12797.0
2017-03-21 12:15:00,63.0,63.03,62.91,62.94,24969.0,63.0,63.03,62.91,62.94,24969.0
2017-03-21 12:20:00,62.96,63.22,62.95,63.19,65085.0,62.96,63.22,62.95,63.19,65085.0
2017-03-21 12:25:00,63.19,63.34,63.07,63.34,57012.0,63.19,63.34,63.07,63.34,57012.0
2017-03-21 12:30:00,63.36,63.5,63.29,63.33,23503.0,63.36,63.5,63.29,63.33,23503.0
2017-03-21 12:35:00,63.33,63.38,62.91,62.91,144073.0,63.33,63.38,62.91,62.91,144073.0
2017-03-21 12:40:00,62.97,63.1,62.86,62.96,41537.0,62.97,63.1,62.86,62.96,41537.0
2017-03-21 12:45:00,62.99,62.99,62.84,62.92,18196.0,62.99,62.99,62.84,62.92,18196.0
2017-03-21 12:50:00,62.92,63.12,62.91,62.95,13572.0,62.92,63.12,62.91,62.95,13572.0
2017-03-21 12:55:00,63.01,63.07,62.98,63.07,26281.0,63.01,63.07,62.98,63.07,26281.0
2017-03-21 13:00:00,63.04,63.14,63.04,63.08,5900.0,63.04,63.14,63.04,63.08,5900.0
2017-03-21 13:05:00,63.08,63.1,62.98,63.0,16022.0,63.08,63.1,62.98,63.0,16022.0
2017-03-21 13:10:00,62.99,63.07,62.92,62.93,10925.0,62.99,63.07,62.92,62.93,10925.0
2017-03-21 13:15:00,62.93,63.02,62.87,63.0,16225.0,62.93,63.02,62.87,63.0,16225.0
2017-03-21 13:20:00,63.0,63.0,62.91,62.95,8127.0,63.0,63.0,62.91,62.95,8127.0
2017-03-21 13:25:00,62.95,63.0,62.9,62.97,11650.0,62.95,63.0,62.9,62.97,11650.0
2017-03-21 13:30:00,62.96,63.0,62.93,62.95,6330.0,62.96,63.0,62.93,62.95,6330.0
2017-03-21 13:35:00,62.95,62.97,62.87,62.91,6725.0,62.95,62.97,62.87,62.91,6725.0
2017-03-21 13:40:00,62.94,62.97,62.93,62.95,7996.0,62.94,62.97,62.93,62.95,7996.0
2017-03-21 13:45:00,62.95,63.0,62.93,62.98,11011.0,62.95,63.0,62.93,62.98,11011.0
2017-03-21 13:50:00,62.98,63.02,62.91,62.93,34850.0,62.98,63.02,62.91,62.93,34850.0
2017-03-21 13:55:00,62.93,62.98,62.93,62.94,10015.0,62.93,62.98,62.93,62.94,10015.0
2017-03-21 14:00:00,62.96,63.02,62.93,62.94,18087.0,62.96,63.02,62.93,62.94,18087.0
2017-03-21 14:05:00,62.95,63.01,62.95,63.0,18006.0,62.95,63.01,62.95,63.0,18006.0
2017-03-21 14:10:00,62.99,63.06,62.97,62.97,27130.0,62.99,63.06,62.97,62.97,27130.0
2017-03-21 14:15:00,62.97,63.01,62.97,62.97,26582.0,62.97,63.01,62.97,62.97,26582.0
2017-03-21 14:20:00,62.97,63.01,62.95,62.97,17775.0,62.97,63.01,62.95,62.97,17775.0
2017-03-21 14:25:00,62.97,63.02,62.94,62.96,11081.0,62.97,63.02,62.94,62.96,11081.0
2017-03-21 14:30:00,62.97,63.04,62.97,63.01,60541.0,62.97,63.04,62.97,63.01,60541.0
2017-03-21 14:35:00,63.0,63.02,62.93,62.99,18333.0,63.0,63.02,62.93,62.99,18333.0
2017-03-21 14:40:00,62.98,63.02,62.94,63.0,16704.0,62.98,63.02,62.94,63.0,16704.0
2017-03-21 14:45:00,62.99,62.99,62.88,62.96,13470.0,62.99,62.99,62.88,62.96,13470.0
2017-03-21 14:50:00,62.98,63.0,62.91,62.98,11671.0,62.98,63.0,62.91,62.98,11671.0
2017-03-21 14:55:00,62.99,63.04,62.94,62.95,34589.0,62.99,63.04,62.94,62.95,34589.0
2017-03-21 15:00:00,62.96,63.14,62.95,63.12,11670.0,62.96,63.14,62.95,63.12,11670.0
2017-03-21 15:05:00,63.14,63.15,62.97,62.98,30998.0,63.14,63.15,62.97,62.98,30998.0
2017-03-21 15:10:00,62.98,63.04,62.98,63.01,9021.0,62.98,63.04,62.98,63.01,9021.0
2017-03-21 15:15:00,63.01,63.12,63.0,63.1,46556.0,63.01,63.12,63.0,63.1,46556.0
2017-03-21 15:20:00,63.09,63.11,63.01,63.09,41590.0,63.09,63.11,63.01,63.09,41590.0
2017-03-21 15:25:00,63.1,63.25,63.01,63.25,81780.0,63.1,63.25,63.01,63.25,81780.0
2017-03-21 15:30:00,63.26,63.27,63.13,63.14,38958.0,63.26,63.27,63.13,63.14,38958.0
2017-03-21 15:35:00,63.13,63.18,63.12,63.15,21697.0,63.13,63.18,63.12,63.15,21697.0
2017-03-21 15:40:00,63.15,63.16,62.97,62.98,33442.0,63.15,63.16,62.97,62.98,33442.0
2017-03-21 15:45:00,62.99,63.01,62.93,62.93,35719.0,62.99,63.01,62.93,62.93,35719.0
2017-03-21 15:50:00,62.93,63.01,62.88,62.98,88495.0,62.93,63.01,62.88,62.98,88495.0
2017-03-21 15:55:00,62.97,63.0,62.87,62.93,97094.0,62.97,63.0,62.87,62.93,97094.0
2017-03-22 09:30:00,61.73,62.36,61.68,62.22,34081.0,61.73,62.36,61.68,62.22,34081.0
2017-03-22 09:35:00,62.16,62.75,62.16,62.37,56359.0,62.16,62.75,62.16,62.37,56359.0
2017-03-22 09:40:00,62.47,62.55,62.36,62.46,44716.0,62.47,62.55,62.36,62.46,44716.0
2017-03-22 09:45:00,62.45,62.76,62.45,62.5,132677.0,62.45,62.76,62.45,62.5,132677.0
2017-03-22 09:50:00,62.51,62.62,62.36,62.44,18009.0,62.51,62.62,62.36,62.44,18009.0
2017-03-22 09:55:00,62.44,62.45,62.14,62.14,22459.0,62.44,62.45,62.14,62.14,22459.0
2017-03-22 10:00:00,62.15,62.19,62.06,62.07,17564.0,62.15,62.19,62.06,62.07,17564.0
2017-03-22 10:05:00,62.08,62.22,62.06,62.1,22688.0,62.08,62.22,62.06,62.1,22688.0
2017-03-22 10:10:00,62.11,62.23,62.03,62.08,17609.0,62.11,62.23,62.03,62.08,17609.0
2017-03-22 10:15:00,62.13,62.16,61.94,61.99,20923.0,62.13,62.16,61.94,61.99,20923.0
2017-03-22 10:20:00,61.94,62.1,61.86,62.02,24100.0,61.94,62.1,61.86,62.02,24100.0
2017-03-22 10:25:00,62.01,62.11,61.98,62.03,24138.0,62.01,62.11,61.98,62.03,24138.0
2017-03-22 10:30:00,62.02,62.08,61.96,62.04,28200.0,62.02,62.08,61.96,62.04,28200.0
2017-03-22 10:35:00,62.03,62.34,62.01,62.26,34430.0,62.03,62.34,62.01,62.26,34430.0
2017-03-22 10:40:00,62.28,62.31,62.06,62.11,37216.0,62.28,62.31,62.06,62.11,37216.0
2017-03-22 10:45:00,62.09,62.28,62.09,62.2,22889.0,62.09,62.28,62.09,62.2,22889.0
2017-03-22 10:50:00,62.19,62.19,62.09,62.09,9676.0,62.19,62.19,62.09,62.09,9676.0
2017-03-22 10:55:00,62.11,62.33,62.07,62.33,18141.0,62.11,62.33,62.07,62.33,18141.0
2017-03-22 11:00:00,62.34,62.36,62.12,62.14,29181.0,62.34,62.36,62.12,62.14,29181.0
2017-03-22 11:05:00,62.13,62.25,62.1,62.21,13360.0,62.13,62.25,62.1,62.21,13360.0
2017-03-22 11:10:00,62.22,62.25,62.15,62.2,13186.0,62.22,62.25,62.15,62.2,13186.0
2017-03-22 11:15:00,62.21,62.52,62.19,62.43,16600.0,62.21,62.52,62.19,62.43,16600.0
2017-03-22 11:20:00,62.45,62.57,62.36,62.57,61098.0,62.45,62.57,62.36,62.57,61098.0
2017-03-22 11:25:00,62.59,62.61,62.47,62.51,9287.0,62.59,62.61,62.47,62.51,9287.0
2017-03-22 11:30:00,62.5,62.54,62.43,62.43,18389.0,62.5,62.54,62.43,62.43,18389.0
2017-03-22 11:35:00,62.45,62.52,62.41,62.48,28819.0,62.45,62.52,62.41,62.48,28819.0
2017-03-22 11:40:00,62.46,62.51,62.43,62.5,32006.0,62.46,62.51,62.43,62.5,32006.0
2017-03-22 11:45:00,62.49,62.52,62.47,62.49,36224.0,62.49,62.52,62.47,62.49,36224.0
2017-03-22 11:50:00,62.5,62.51,62.3,62.37,14306.0,62.5,62.51,62.3,62.37,14306.0
2017-03-22 11:55:00,62.37,62.51,62.32,62.45,11300.0,62.37,62.51,62.32,62.45,11300.0
2017-03-22 12:00:00,62.44,62.44,62.23,62.31,25777.0,62.44,62.44,62.23,62.31,25777.0
2017-03-22 12:05:00,62.33,62.48,62.33,62.42,12700.0,62.33,62.48,62.33,62.42,12700.0
2017-03-22 12:10:00,62.43,62.45,62.24,62.28,15859.0,62.43,62.45,62.24,62.28,15859.0
2017-03-22 12:15:00,62.28,62.43,62.28,62.43,10600.0,62.28,62.43,62.28,62.43,10600.0
2017-03-22 12:20:00,62.42,62.48,62.4,62.46,12278.0,62.42,62.48,62.4,62.46,12278.0
2017-03-22 12:25:00,62.48,62.52,62.4,62.4,12400.0,62.48,62.52,62.4,62.4,12400.0
2017-03-22 12:30:00,62.4,62.5,62.38,62.45,9224.0,62.4,62.5,62.38,62.45,9224.0
2017-03-22 12:35:00,62.47,62.77,62.45,62.68,31463.0,62.47,62.77,62.45,62.68,31463.0
2017-03-22 12:40:00,62.67,62.67,62.5,62.5,12800.0,62.67,62.67,62.5,62.5,12800.0
2017-03-22 12:45:00,62.51,62.58,62.47,62.48,22213.0,62.51,62.58,62.47,62.48,22213.0
2017-03-22 12:50:00,62.46,62.48,62.37,62.45,3300.0,62.46,62.48,62.37,62.45,3300.0
2017-03-22 12:55:00,62.47,62.53,62.45,62.49,22183.0,62.47,62.53,62.45,62.49,22183.0
2017-03-22 13:00:00,62.48,62.57,62.41,62.52,51914.0,62.48,62.57,62.41,62.52,51914.0
2017-03-22 13:05:00,62.51,62.52,62.48,62.5,30412.0,62.51,62.52,62.48,62.5,30412.0
2017-03-22 13:10:00,62.52,62.6,62.48,62.48,23060.0,62.52,62.6,62.48,62.48,23060.0
2017-03-22 13:15:00,62.47,62.6,62.47,62.52,15850.0,62.47,62.6,62.47,62.52,15850.0
2017-03-22 13:20:00,62.55,62.55,62.42,62.44,10029.0,62.55,62.55,62.42,62.44,10029.0
2017-03-22 13:25:00,62.48,62.67,62.46,62.53,31299.0,62.48,62.67,62.46,62.53,31299.0
2017-03-22 13:30:00,62.51,62.57,62.5,62.52,45639.0,62.51,62.57,62.5,62.52,45639.0
2017-03-22 13:35:00,62.51,62.54,62.45,62.52,8693.0,62.51,62.54,62.45,62.52,8693.0
2017-03-22 13:40:00,62.49,62.54,62.4,62.4,11878.0,62.49,62.54,62.4,62.4,11878.0
2017-03-22 13:45:00,62.41,62.48,62.37,62.41,4213.0,62.41,62.48,62.37,62.41,4213.0
2017-03-22 13:50:00,62.37,62.47,62.35,62.47,8510.0,62.37,62.47,62.35,62.47,8510.0
2017-03-22 13:55:00,62.4,62.45,62.36,62.4,3400.0,62.4,62.45,62.36,62.4,3400.0
2017-03-22 14:00:00,62.37,62.59,62.36,62.56,6500.0,62.37,62.59,62.36,62.56,6500.0
2017-03-22 14:05:00,62.59,62.59,62.45,62.51,23363.0,62.59,62.59,62.45,62.51,23363.0
2017-03-22 14:10:00,62.51,62.53,62.47,62.47,13653.0,62.51,62.53,62.47,62.47,13653.0
2017-03-22 14:15:00,62.46,62.52,62.45,62.52,11230.0,62.46,62.52,62.45,62.52,11230.0
2017-03-22 14:20:00,62.5,62.54,62.47,62.5,9599.0,62.5,62.54,62.47,62.5,9599.0
2017-03-22 14:25:00,62.5,62.51,62.41,62.43,7744.0,62.5,62.51,62.41,62.43,7744.0
2017-03-22 14:30:00,62.44,62.49,62.39,62.41,24247.0,62.44,62.49,62.39,62.41,24247.0
2017-03-22 14:35:00,62.39,62.42,62.37,62.41,34946.0,62.39,62.42,62.37,62.41,34946.0
2017-03-22 14:40:00,62.41,62.66,62.37,62.62,24388.0,62.41,62.66,62.37,62.62,24388.0
2017-03-22 14:45:00,62.62,62.63,62.52,62.63,6458.0,62.62,62.63,62.52,62.63,6458.0
2017-03-22 14:50:00,62.64,62.64,62.51,62.55,22393.0,62.64,62.64,62.51,62.55,22393.0
2017-03-22 14:55:00,62.53,62.57,62.51,62.56,13020.0,62.53,62.57,62.51,62.56,13020.0
2017-03-22 15:00:00,62.56,62.56,62.5,62.52,7040.0,62.56,62.56,62.5,62.52,7040.0
2017-03-22 15:05:00,62.51,62.55,62.5,62.5,21768.0,62.51,62.55,62.5,62.5,21768.0
2017-03-22 15:10:00,62.49,62.51,62.45,62.45,24647.0,62.49,62.51,62.45,62.45,24647.0
2017-03-22 15:15:00,62.45,62.46,62.39,62.4,68050.0,62.45,62.46,62.39,62.4,68050.0
2017-03-22 15:20:00,62.41,62.61,62.41,62.57,58561.0,62.41,62.61,62.41,62.57,58561.0
2017-03-22 15:25:00,62.56,62.72,62.56,62.63,63482.0,62.56,62.72,62.56,62.63,63482.0
2017-03-22 15:30:00,62.62,62.67,62.58,62.67,25833.0,62.62,62.67,62.58,62.67,25833.0
2017-03-22 15:35:00,62.66,62.81,62.66,62.8,74038.0,62.66,62.81,62.66,62.8,74038.0
2017-03-22 15:40:00,62.8,62.92,62.79,62.83,41369.0,62.8,62.92,62.79,62.83,41369.0
2017-03-22 15:45:00,62.83,62.86,62.73,62.76,54082.0,62.83,62.86,62.73,62.76,54082.0
2017-03-22 15:50:00,62.76,62.88,62.76,62.77,62199.0,62.76,62.88,62.76,62.77,62199.0
2017-03-22 15:55:00,62.77,62.9,62.76,62.81,84563.0,62.77,62.9,62.76,62.81,84563.0
2017-03-23 09:30:00,63.19,63.77,62.92,63.44,89456.0,63.19,63.77,62.92,63.44,89456.0
2017-03-23 09:35:00,63.34,63.56,63.08,63.13,26600.0,63.34,63.56,63.08,63.13,26600.0
2017-03-23 09:40:00,63.3,63.44,63.08,63.1,29166.0,63.3,63.44,63.08,63.1,29166.0
2017-03-23 09:45:00,63.08,63.24,62.92,63.13,27250.0,63.08,63.24,62.92,63.13,27250.0
2017-03-23 09:50:00,63.15,63.15,62.94,62.95,3026.0,63.15,63.15,62.94,62.95,3026.0
2017-03-23 09:55:00,63.0,63.01,62.85,62.94,40938.0,63.0,63.01,62.85,62.94,40938.0
2017-03-23 10:00:00,62.94,62.94,62.77,62.83,19940.0,62.94,62.94,62.77,62.83,19940.0
2017-03-23 10:05:00,62.85,62.9,62.68,62.7,24856.0,62.85,62.9,62.68,62.7,24856.0
2017-03-23 10:10:00,62.71,62.79,62.62,62.67,31449.0,62.71,62.79,62.62,62.67,31449.0
2017-03-23 10:15:00,62.65,62.69,62.49,62.55,24585.0,62.65,62.69,62.49,62.55,24585.0
2017-03-23 10:20:00,62.59,62.82,62.59,62.74,21747.0,62.59,62.82,62.59,62.74,21747.0
2017-03-23 10:25:00,62.79,62.8,62.73,62.75,3350.0,62.79,62.8,62.73,62.75,3350.0
2017-03-23 10:30:00,62.73,62.82,62.73,62.78,8503.0,62.73,62.82,62.73,62.78,8503.0
2017-03-23 10:35:00,62.79,62.92,62.78,62.89,32953.0,62.79,62.92,62.78,62.89,32953.0
2017-03-23 10:40:00,62.9,62.9,62.79,62.8,5900.0,62.9,62.9,62.79,62.8,5900.0
2017-03-23 10:45:00,62.76,62.87,62.75,62.78,5346.0,62.76,62.87,62.75,62.78,5346.0
2017-03-23 10:50:00,62.81,62.88,62.79,62.86,29957.0,62.81,62.88,62.79,62.86,29957.0
2017-03-23 10:55:00,62.85,62.95,62.7,62.81,11252.0,62.85,62.95,62.7,62.81,11252.0
2017-03-23 11:00:00,62.82,62.95,62.81,62.9,12065.0,62.82,62.95,62.81,62.9,12065.0
2017-03-23 11:05:00,62.87,63.0,62.81,63.0,6400.0,62.87,63.0,62.81,63.0,6400.0
2017-03-23 11:10:00,63.0,63.05,62.99,63.04,8400.0,63.0,63.05,62.99,63.04,8400.0
2017-03-23 11:15:00,63.06,63.07,62.88,62.89,3967.0,63.06,63.07,62.88,62.89,3967.0
2017-03-23 11:20:00,62.88,62.93,62.81,62.86,11620.0,62.88,62.93,62.81,62.86,11620.0
2017-03-23 11:25:00,62.86,62.93,62.82,62.86,13591.0,62.86,62.93,62.82,62.86,13591.0
2017-03-23 11:30:00,62.87,62.87,62.82,62.84,6863.0,62.87,62.87,62.82,62.84,6863.0
2017-03-23 11:35:00,62.79,62.83,62.71,62.82,6796.0,62.79,62.83,62.71,62.82,6796.0
2017-03-23 11:40:00,62.79,62.84,62.79,62.79,7600.0,62.79,62.84,62.79,62.79,7600.0
2017-03-23 11:45:00,62.81,62.84,62.77,62.78,24600.0,62.81,62.84,62.77,62.78,24600.0
2017-03-23 11:50:00,62.8,62.85,62.78,62.85,20390.0,62.8,62.85,62.78,62.85,20390.0
2017-03-23 11:55:00,62.87,62.99,62.87,62.97,20200.0,62.87,62.99,62.87,62.97,20200.0
2017-03-23 12:00:00,62.99,63.09,62.98,63.07,21751.0,62.99,63.09,62.98,63.07,21751.0
2017-03-23 12:05:00,63.07,63.08,62.87,62.93,12498.0,63.07,63.08,62.87,62.93,12498.0
2017-03-23 12:10:00,62.96,62.99,62.93,62.99,1100.0,62.96,62.99,62.93,62.99,1100.0
2017-03-23 12:15:00,63.0,63.02,62.92,62.92,6353.0,63.0,63.02,62.92,62.92,6353.0
2017-03-23 12:20:00,62.89,62.95,62.89,62.94,2150.0,62.89,62.95,62.89,62.94,2150.0
2017-03-23 12:25:00,62.94,63.17,62.94,63.15,76794.0,62.94,63.17,62.94,63.15,76794.0
2017-03-23 12:30:00,63.12,63.37,63.1,63.36,19292.0,63.12,63.37,63.1,63.36,19292.0
2017-03-23 12:35:00,63.34,63.4,63.27,63.28,15110.0,63.34,63.4,63.27,63.28,15110.0
2017-03-23 12:40:00,63.27,63.29,63.23,63.27,26898.0,63.27,63.29,63.23,63.27,26898.0
2017-03-23 12:45:00,63.29,63.5,63.29,63.5,54088.0,63.29,63.5,63.29,63.5,54088.0
2017-03-23 12:50:00,63.52,63.55,63.47,63.5,6760.0,63.52,63.55,63.47,63.5,6760.0
2017-03-23 12:55:00,63.54,63.78,63.54,63.71,50051.0,63.54,63.78,63.54,63.71,50051.0
2017-03-23 13:00:00,63.7,63.7,63.52,63.54,23201.0,63.7,63.7,63.52,63.54,23201.0
2017-03-23 13:05:00,63.57,63.62,63.46,63.47,24420.0,63.57,63.62,63.46,63.47,24420.0
2017-03-23 13:10:00,63.43,63.44,63.34,63.38,14337.0,63.43,63.44,63.34,63.38,14337.0
2017-03-23 13:15:00,63.37,63.4,63.24,63.4,14040.0,63.37,63.4,63.24,63.4,14040.0
2017-03-23 13:20:00,63.43,63.6,63.43,63.52,8204.0,63.43,63.6,63.43,63.52,8204.0
2017-03-23 13:25:00,63.51,63.62,63.4,63.58,13180.0,63.51,63.62,63.4,63.58,13180.0
2017-03-23 13:30:00,63.58,63.68,63.56,63.68,15410.0,63.58,63.68,63.56,63.68,15410.0
2017-03-23 13:35:00,63.7,63.71,63.33,63.43,28800.0,63.7,63.71,63.33,63.43,28800.0
2017-03-23 13:40:00,63.41,63.41,63.27,63.36,7530.0,63.41,63.41,63.27,63.36,7530.0
2017-03-23 13:45:00,63.39,63.41,63.29,63.29,11000.0,63.39,63.41,63.29,63.29,11000.0
2017-03-23 13:50:00,63.29,63.37,63.26,63.37,13320.0,63.29,63.37,63.26,63.37,13320.0
2017-03-23 13:55:00,63.37,63.37,63.29,63.29,4600.0,63.37,63.37,63.29,63.29,4600.0
2017-03-23 14:00:00,63.32,63.35,63.25,63.28,6367.0,63.32,63.35,63.25,63.28,6367.0
2017-03-23 14:05:00,63.31,63.34,63.28,63.31,4500.0,63.31,63.34,63.28,63.31,4500.0
2017-03-23 14:10:00,63.3,63.41,63.27,63.4,6319.0,63.3,63.41,63.27,63.4,6319.0
2017-03-23 14:15:00,63.41,63.43,63.35,63.39,4916.0,63.41,63.43,63.35,63.39,4916.0
2017-03-23 14:20:00,63.39,63.42,63.33,63.33,3800.0,63.39,63.42,63.33,63.33,3800.0
2017-03-23 14:25:00,63.36,63.45,63.34,63.45,4191.0,63.36,63.45,63.34,63.45,4191.0
2017-03-23 14:30:00,63.45,63.5,63.42,63.42,9167.0,63.45,63.5,63.42,63.42,9167.0
2017-03-23 14:35:00,63.42,63.51,63.42,63.47,18395.0,63.42,63.51,63.42,63.47,18395.0
2017-03-23 14:40:00,63.46,63.49,63.41,63.41,25345.0,63.46,63.49,63.41,63.41,25345.0
2017-03-23 14:45:00,63.42,63.57,63.42,63.54,24893.0,63.42,63.57,63.42,63.54,24893.0
2017-03-23 14:50:00,63.54,63.67,63.54,63.66,10400.0,63.54,63.67,63.54,63.66,10400.0
2017-03-23 14:55:00,63.69,63.69,63.55,63.57,7869.0,63.69,63.69,63.55,63.57,7869.0
2017-03-23 15:00:00,63.58,63.58,63.52,63.53,13084.0,63.58,63.58,63.52,63.53,13084.0
2017-03-23 15:05:00,63.53,63.53,63.43,63.43,12460.0,63.53,63.53,63.43,63.43,12460.0
2017-03-23 15:10:00,63.44,63.48,63.34,63.35,8540.0,63.44,63.48,63.34,63.35,8540.0
2017-03-23 15:15:00,63.33,63.36,63.3,63.31,9767.0,63.33,63.36,63.3,63.31,9767.0
2017-03-23 15:20:00,63.29,63.39,63.29,63.33,12298.0,63.29,63.39,63.29,63.33,12298.0
2017-03-23 15:25:00,63.32,63.33,63.18,63.18,11678.0,63.32,63.33,63.18,63.18,11678.0
2017-03-23 15:30:00,63.2,63.22,63.04,63.12,32915.0,63.2,63.22,63.04,63.12,32915.0
2017-03-23 15:35:00,63.11,63.22,63.11,63.19,18651.0,63.11,63.22,63.11,63.19,18651.0
2017-03-23 15:40:00,63.2,63.24,63.12,63.13,19816.0,63.2,63.24,63.12,63.13,19816.0
2017-03-23 15:45:00,63.13,63.25,63.13,63.25,23352.0,63.13,63.25,63.13,63.25,23352.0
2017-03-23 15:50:00,63.26,63.26,63.09,63.12,33219.0,63.26,63.26,63.09,63.12,33219.0
2017-03-23 15:55:00,63.12,63.21,63.0,63.08,128342.0,63.12,63.21,63.0,63.08,128342.0
2017-03-24 09:30:00,63.01,63.06,62.53,62.57,21928.0,63.01,63.06,62.53,62.57,21928.0
2017-03-24 09:35:00,62.68,63.0,62.68,62.84,12988.0,62.68,63.0,62.68,62.84,12988.0
2017-03-24 09:40:00,62.88,62.95,62.75,62.81,6345.0,62.88,62.95,62.75,62.81,6345.0
2017-03-24 09:45:00,62.85,62.88,62.66,62.79,14378.0,62.85,62.88,62.66,62.79,14378.0
2017-03-24 09:50:00,62.81,62.88,62.56,62.56,23679.0,62.81,62.88,62.56,62.56,23679.0
2017-03-24 09:55:00,62.58,62.82,62.58,62.61,22859.0,62.58,62.82,62.58,62.61,22859.0
2017-03-24 10:00:00,62.6,62.64,62.52,62.53,23144.0,62.6,62.64,62.52,62.53,23144.0
2017-03-24 10:05:00,62.55,62.89,62.54,62.73,32668.0,62.55,62.89,62.54,62.73,32668.0
2017-03-24 10:10:00,62.76,62.92,62.76,62.85,25021.0,62.76,62.92,62.76,62.85,25021.0
2017-03-24 10:15:00,62.85,62.9,62.79,62.89,22411.0,62.85,62.9,62.79,62.89,22411.0
2017-03-24 10:20:00,62.85,62.88,62.61,62.61,8755.0,62.85,62.88,62.61,62.61,8755.0
2017-03-24 10:25:00,62.61,62.84,62.61,62.84,14536.0,62.61,62.84,62.61,62.84,14536.0
2017-03-24 10:30:00,62.81,62.94,62.74,62.93,7955.0,62.81,62.94,62.74,62.93,7955.0
2017-03-24 10:35:00,62.91,62.94,62.83,62.94,6124.0,62.91,62.94,62.83,62.94,6124.0
2017-03-24 10:40:00,62.95,63.0,62.86,62.97,16944.0,62.95,63.0,62.86,62.97,16944.0
2017-03-24 10:45:00,62.98,63.0,62.88,62.94,6189.0,62.98,63.0,62.88,62.94,6189.0
2017-03-24 10:50:00,62.93,63.04,62.85,62.85,18994.0,62.93,63.04,62.85,62.85,18994.0
2017-03-24 10:55:00,62.89,62.93,62.76,62.93,11200.0,62.89,62.93,62.76,62.93,11200.0
2017-03-24 11:00:00,62.94,63.02,62.94,62.97,20504.0,62.94,63.02,62.94,62.97,20504.0
2017-03-24 11:05:00,62.96,63.13,62.96,63.05,20558.0,62.96,63.13,62.96,63.05,20558.0
2017-03-24 11:10:00,63.03,63.18,63.02,63.17,7314.0,63.03,63.18,63.02,63.17,7314.0
2017-03-24 11:15:00,63.19,63.25,63.15,63.22,11892.0,63.19,63.25,63.15,63.22,11892.0
2017-03-24 11:20:00,63.23,63.23,63.18,63.21,12789.0,63.23,63.23,63.18,63.21,12789.0
2017-03-24 11:25:00,63.19,63.24,63.12,63.21,24182.0,63.19,63.24,63.12,63.21,24182.0
2017-03-24 11:30:00,63.2,63.35,63.19,63.31,13294.0,63.2,63.35,63.19,63.31,13294.0
2017-03-24 11:35:00,63.33,63.36,63.24,63.26,10765.0,63.33,63.36,63.24,63.26,10765.0
2017-03-24 11:40:00,63.26,63.33,63.24,63.33,8029.0,63.26,63.33,63.24,63.33,8029.0
2017-03-24 11:45:00,63.32,63.43,63.32,63.36,6800.0,63.32,63.43,63.32,63.36,6800.0
2017-03-24 11:50:00,63.37,63.42,63.37,63.42,7013.0,63.37,63.42,63.37,63.42,7013.0
2017-03-24 11:55:00,63.42,63.45,63.36,63.42,8747.0,63.42,63.45,63.36,63.42,8747.0
2017-03-24 12:00:00,63.42,63.56,63.42,63.52,12640.0,63.42,63.56,63.42,63.52,12640.0
2017-03-24 12:05:00,63.52,63.52,63.44,63.45,9342.0,63.52,63.52,63.44,63.45,9342.0
2017-03-24 12:10:00,63.43,63.5,63.4,63.46,12115.0,63.43,63.5,63.4,63.46,12115.0
2017-03-24 12:15:00,63.47,63.49,63.44,63.44,7230.0,63.47,63.49,63.44,63.44,7230.0
2017-03-24 12:20:00,63.44,63.48,63.35,63.35,7810.0,63.44,63.48,63.35,63.35,7810.0
2017-03-24 12:25:00,63.38,63.5,63.35,63.49,4651.0,63.38,63.5,63.35,63.49,4651.0
2017-03-24 12:30:00,63.5,63.5,63.36,63.37,5876.0,63.5,63.5,63.36,63.37,5876.0
2017-03-24 12:35:00,63.4,63.47,63.39,63.45,3000.0,63.4,63.47,63.39,63.45,3000.0
2017-03-24 12:40:00,63.45,63.54,63.43,63.54,7022.0,63.45,63.54,63.43,63.54,7022.0
2017-03-24 12:45:00,63.55,63.57,63.48,63.48,10397.0,63.55,63.57,63.48,63.48,10397.0
2017-03-24 12:50:00,63.49,63.51,63.44,63.5,6350.0,63.49,63.51,63.44,63.5,6350.0
2017-03-24 12:55:00,63.5,63.5,63.37,63.42,3485.0,63.5,63.5,63.37,63.42,3485.0
2017-03-24 13:00:00,63.43,63.5,63.38,63.47,33337.0,63.43,63.5,63.38,63.47,33337.0
2017-03-24 13:05:00,63.47,63.47,63.4,63.46,4217.0,63.47,63.47,63.4,63.46,4217.0
2017-03-24 13:10:00,63.46,63.5,63.44,63.49,6685.0,63.46,63.5,63.44,63.49,6685.0
2017-03-24 13:15:00,63.51,63.51,63.45,63.48,14729.0,63.51,63.51,63.45,63.48,14729.0
2017-03-24 13:20:00,63.5,63.5,63.48,63.48,11400.0,63.5,63.5,63.48,63.48,11400.0
2017-03-24 13:25:00,63.5,63.67,63.48,63.67,25505.0,63.5,63.67,63.48,63.67,25505.0
2017-03-24 13:30:00,63.67,63.79,63.67,63.74,16926.0,63.67,63.79,63.67,63.74,16926.0
2017-03-24 13:35:00,63.74,63.74,63.62,63.65,9477.0,63.74,63.74,63.62,63.65,9477.0
2017-03-24 13:40:00,63.62,63.66,63.59,63.66,6228.0,63.62,63.66,63.59,63.66,6228.0
2017-03-24 13:45:00,63.66,63.72,63.66,63.71,7299.0,63.66,63.72,63.66,63.71,7299.0
2017-03-24 13:50:00,63.72,63.75,63.65,63.66,10600.0,63.72,63.75,63.65,63.66,10600.0
2017-03-24 13:55:00,63.66,63.68,63.62,63.63,6504.0,63.66,63.68,63.62,63.63,6504.0
2017-03-24 14:00:00,63.65,63.68,63.61,63.66,10871.0,63.65,63.68,63.61,63.66,10871.0
2017-03-24 14:05:00,63.66,63.7,63.61,63.7,8237.0,63.66,63.7,63.61,63.7,8237.0
2017-03-24 14:10:00,63.68,63.76,63.67,63.76,6433.0,63.68,63.76,63.67,63.76,6433.0
2017-03-24 14:15:00,63.76,63.76,63.72,63.74,8779.0,63.76,63.76,63.72,63.74,8779.0
2017-03-24 14:20:00,63.74,63.76,63.72,63.74,8473.0,63.74,63.76,63.72,63.74,8473.0
2017-03-24 14:25:00,63.74,63.76,63.61,63.63,19835.0,63.74,63.76,63.61,63.63,19835.0
2017-03-24 14:30:00,63.63,63.63,63.5,63.5,16920.0,63.63,63.63,63.5,63.5,16920.0
2017-03-24 14:35:00,63.5,63.51,63.48,63.49,13694.0,63.5,63.51,63.48,63.49,13694.0
2017-03-24 14:40:00,63.5,63.58,63.48,63.55,10037.0,63.5,63.58,63.48,63.55,10037.0
2017-03-24 14:45:00,63.54,63.58,63.53,63.58,5623.0,63.54,63.58,63.53,63.58,5623.0
2017-03-24 14:50:00,63.59,63.65,63.46,63.46,15759.0,63.59,63.65,63.46,63.46,15759.0
2017-03-24 14:55:00,63.48,63.55,63.48,63.55,6795.0,63.48,63.55,63.48,63.55,6795.0
2017-03-24 15:00:00,63.54,63.54,63.37,63.41,17481.0,63.54,63.54,63.37,63.41,17481.0
2017-03-24 15:05:00,63.4,63.41,63.27,63.29,9518.0,63.4,63.41,63.27,63.29,9518.0
2017-03-24 15:10:00,63.3,63.34,63.28,63.34,9562.0,63.3,63.34,63.28,63.34,9562.0
2017-03-24 15:15:00,63.35,63.36,63.25,63.34,11345.0,63.35,63.36,63.25,63.34,11345.0
2017-03-24 15:20:00,63.35,63.46,63.34,63.46,12086.0,63.35,63.46,63.34,63.46,12086.0
2017-03-24 15:25:00,63.45,63.49,63.36,63.46,15349.0,63.45,63.49,63.36,63.46,15349.0
2017-03-24 15:30:00,63.46,63.62,63.44,63.6,32069.0,63.46,63.62,63.44,63.6,32069.0
2017-03-24 15:35:00,63.59,63.76,63.58,63.74,32966.0,63.59,63.76,63.58,63.74,32966.0
2017-03-24 15:40:00,63.75,63.86,63.74,63.8,41445.0,63.75,63.86,63.74,63.8,41445.0
2017-03-24 15:45:00,63.81,63.81,63.63,63.65,44551.0,63.81,63.81,63.63,63.65,44551.0
2017-03-24 15:50:00,63.65,63.77,63.64,63.74,32768.0,63.65,63.77,63.64,63.74,32768.0
2017-03-24 15:55:00,63.75,63.78,63.6,63.69,74609.0,63.75,63.78,63.6,63.69,74609.0
2017-03-27 09:30:00,63.36,63.8,62.95,63.24,22748.0,63.36,63.8,62.95,63.24,22748.0
2017-03-27 09:35:00,63.39,63.95,63.36,63.93,58827.0,63.39,63.95,63.36,63.93,58827.0
2017-03-27 09:40:00,63.88,63.92,63.74,63.84,26892.0,63.88,63.92,63.74,63.84,26892.0
2017-03-27 09:45:00,63.86,64.06,63.79,63.97,27875.0,63.86,64.06,63.79,63.97,27875.0
2017-03-27 09:50:00,63.99,64.34,63.95,64.28,66101.0,63.99,64.34,63.95,64.28,66101.0
2017-03-27 09:55:00,64.25,64.28,63.97,64.05,84513.0,64.25,64.28,63.97,64.05,84513.0
2017-03-27 10:00:00,64.05,64.15,64.0,64.05,69509.0,64.05,64.15,64.0,64.05,69509.0
2017-03-27 10:05:00,64.07,64.27,64.07,64.22,32652.0,64.07,64.27,64.07,64.22,32652.0
2017-03-27 10:10:00,64.22,64.36,64.17,64.27,30169.0,64.22,64.36,64.17,64.27,30169.0
2017-03-27 10:15:00,64.25,64.44,64.25,64.29,48808.0,64.25,64.44,64.25,64.29,48808.0
2017-03-27 10:20:00,64.29,64.36,64.18,64.31,28273.0,64.29,64.36,64.18,64.31,28273.0
2017-03-27 10:25:00,64.34,64.54,64.29,64.52,32371.0,64.34,64.54,64.29,64.52,32371.0
2017-03-27 10:30:00,64.53,64.73,64.46,64.69,28781.0,64.53,64.73,64.46,64.69,28781.0
2017-03-27 10:35:00,64.68,64.94,64.68,64.92,62978.0,64.68,64.94,64.68,64.92,62978.0
2017-03-27 10:40:00,64.92,64.93,64.74,64.84,36219.0,64.92,64.93,64.74,64.84,36219.0
2017-03-27 10:45:00,64.8,64.95,64.72,64.8,56440.0,64.8,64.95,64.72,64.8,56440.0
2017-03-27 10:50:00,64.82,64.87,64.75,64.77,26071.0,64.82,64.87,64.75,64.77,26071.0
2017-03-27 10:55:00,64.77,65.0,64.66,64.95,74774.0,64.77,65.0,64.66,64.95,74774.0
2017-03-27 11:00:00,64.95,64.95,64.72,64.75,54612.0,64.95,64.95,64.72,64.75,54612.0
2017-03-27 11:05:00,64.77,64.86,64.74,64.79,87127.0,64.77,64.86,64.74,64.79,87127.0
2017-03-27 11:10:00,64.78,64.81,64.72,64.73,30692.0,64.78,64.81,64.72,64.73,30692.0
2017-03-27 11:15:00,64.74,64.87,64.68,64.71,23984.0,64.74,64.87,64.68,64.71,23984.0
2017-03-27 11:20:00,64.71,64.87,64.7,64.86,7230.0,64.71,64.87,64.7,64.86,7230.0
2017-03-27 11:25:00,64.84,64.9,64.69,64.9,17940.0,64.84,64.9,64.69,64.9,17940.0
2017-03-27 11:30:00,64.89,65.04,64.78,64.85,40567.0,64.89,65.04,64.78,64.85,40567.0
2017-03-27 11:35:00,64.88,64.91,64.81,64.83,12746.0,64.88,64.91,64.81,64.83,12746.0
2017-03-27 11:40:00,64.86,64.9,64.82,64.85,10200.0,64.86,64.9,64.82,64.85,10200.0
2017-03-27 11:45:00,64.82,64.89,64.77,64.79,22090.0,64.82,64.89,64.77,64.79,22090.0
2017-03-27 11:50:00,64.77,64.77,64.68,64.69,27907.0,64.77,64.77,64.68,64.69,27907.0
2017-03-27 11:55:00,64.71,64.87,64.71,64.87,4200.0,64.71,64.87,64.71,64.87,4200.0
2017-03-27 12:00:00,64.88,64.89,64.73,64.77,14435.0,64.88,64.89,64.73,64.77,14435.0
2017-03-27 12:05:00,64.76,64.79,64.68,64.76,6600.0,64.76,64.79,64.68,64.76,6600.0
2017-03-27 12:10:00,64.77,64.81,64.74,64.75,13083.0,64.77,64.81,64.74,64.75,13083.0
2017-03-27 12:15:00,64.72,64.78,64.67,64.78,12743.0,64.72,64.78,64.67,64.78,12743.0
2017-03-27 12:20:00,64.75,64.77,64.66,64.75,8225.0,64.75,64.77,64.66,64.75,8225.0
2017-03-27 12:25:00,64.75,64.76,64.66,64.71,21999.0,64.75,64.76,64.66,64.71,21999.0
2017-03-27 12:30:00,64.7,64.71,64.65,64.69,14900.0,64.7,64.71,64.65,64.69,14900.0
2017-03-27 12:35:00,64.69,64.71,64.67,64.68,6800.0,64.69,64.71,64.67,64.68,6800.0
2017-03-27 12:40:00,64.69,64.72,64.68,64.7,7277.0,64.69,64.72,64.68,64.7,7277.0
2017-03-27 12:45:00,64.68,64.72,64.66,64.7,17568.0,64.68,64.72,64.66,64.7,17568.0
2017-03-27 12:50:00,64.7,64.72,64.65,64.68,15991.0,64.7,64.72,64.65,64.68,15991.0
2017-03-27 12:55:00,64.67,64.67,64.63,64.66,19621.0,64.67,64.67,64.63,64.66,19621.0
2017-03-27 13:00:00,64.66,64.66,64.61,64.61,16687.0,64.66,64.66,64.61,64.61,16687.0
2017-03-27 13:05:00,64.62,64.64,64.59,64.64,12089.0,64.62,64.64,64.59,64.64,12089.0
2017-03-27 13:10:00,64.63,64.63,64.56,64.56,19767.0,64.63,64.63,64.56,64.56,19767.0
2017-03-27 13:15:00,64.56,64.57,64.52,64.53,42579.0,64.56,64.57,64.52,64.53,42579.0
2017-03-27 13:20:00,64.53,64.56,64.53,64.55,12546.0,64.53,64.56,64.53,64.55,12546.0
2017-03-27 13:25:00,64.55,64.55,64.52,64.54,5615.0,64.55,64.55,64.52,64.54,5615.0
2017-03-27 13:30:00,64.54,64.55,64.37,64.37,15744.0,64.54,64.55,64.37,64.37,15744.0
2017-03-27 13:35:00,64.39,64.39,64.24,64.26,34271.0,64.39,64.39,64.24,64.26,34271.0
2017-03-27 13:40:00,64.26,64.4,64.26,64.35,10349.0,64.26,64.4,64.26,64.35,10349.0
2017-03-27 13:45:00,64.33,64.33,64.21,64.25,6189.0,64.33,64.33,64.21,64.25,6189.0
2017-03-27 13:50:00,64.27,64.36,64.25,64.36,5427.0,64.27,64.36,64.25,64.36,5427.0
2017-03-27 13:55:00,64.36,64.39,64.33,64.33,6400.0,64.36,64.39,64.33,64.33,6400.0
2017-03-27 14:00:00,64.31,64.33,64.26,64.31,7749.0,64.31,64.33,64.26,64.31,7749.0
2017-03-27 14:05:00,64.3,64.33,64.22,64.24,8821.0,64.3,64.33,64.22,64.24,8821.0
2017-03-27 14:10:00,64.23,64.23,64.08,64.09,19377.0,64.23,64.23,64.08,64.09,19377.0
2017-03-27 14:15:00,64.12,64.14,64.08,64.09,13710.0,64.12,64.14,64.08,64.09,13710.0
2017-03-27 14:20:00,64.09,64.09,63.93,63.97,40119.0,64.09,64.09,63.93,63.97,40119.0
2017-03-27 14:25:00,63.99,64.02,63.84,63.93,53633.0,63.99,64.02,63.84,63.93,53633.0
2017-03-27 14:30:00,63.93,64.21,63.87,64.21,39964.0,63.93,64.21,63.87,64.21,39964.0
2017-03-27 14:35:00,64.19,64.3,64.09,64.12,31008.0,64.19,64.3,64.09,64.12,31008.0
2017-03-27 14:40:00,64.11,64.2,63.98,64.07,23922.0,64.11,64.2,63.98,64.07,23922.0
2017-03-27 14:45:00,64.08,64.21,64.07,64.16,32774.0,64.08,64.21,64.07,64.16,32774.0
2017-03-27 14:50:00,64.16,64.21,64.15,64.16,12973.0,64.16,64.21,64.15,64.16,12973.0
2017-03-27 14:55:00,64.15,64.26,64.12,64.23,13470.0,64.15,64.26,64.12,64.23,13470.0
2017-03-27 15:00:00,64.21,64.26,64.15,64.24,11765.0,64.21,64.26,64.15,64.24,11765.0
2017-03-27 15:05:00,64.24,64.24,64.16,64.21,12188.0,64.24,64.24,64.16,64.21,12188.0
2017-03-27 15:10:00,64.22,64.22,64.14,64.14,17130.0,64.22,64.22,64.14,64.14,17130.0
2017-03-27 15:15:00,64.14,64.2,64.13,64.15,11352.0,64.14,64.2,64.13,64.15,11352.0
2017-03-27 15:20:00,64.16,64.16,64.02,64.08,17783.0,64.16,64.16,64.02,64.08,17783.0
2017-03-27 15:25:00,64.09,64.2,64.08,64.12,32731.0,64.09,64.2,64.08,64.12,32731.0
2017-03-27 15:30:00,64.13,64.18,64.1,64.12,21347.0,64.13,64.18,64.1,64.12,21347.0
2017-03-27 15:35:00,64.13,64.19,64.1,64.16,30944.0,64.13,64.19,64.1,64.16,30944.0
2017-03-27 15:40:00,64.15,64.23,64.15,64.23,25603.0,64.15,64.23,64.15,64.23,25603.0
2017-03-27 15:45:00,64.22,64.28,64.15,64.16,153589.0,64.22,64.28,64.15,64.16,153589.0
2017-03-27 15:50:00,64.16,64.22,64.14,64.17,65979.0,64.16,64.22,64.14,64.17,65979.0
2017-03-27 15:55:00,64.16,64.2,64.02,64.1,155324.0,64.16,64.2,64.02,64.1,155324.0
2017-03-28 09:30:00,64.25,64.33,63.78,63.79,49636.0,64.25,64.33,63.78,63.79,49636.0
2017-03-28 09:35:00,63.93,63.94,63.52,63.53,21035.0,63.93,63.94,63.52,63.53,21035.0
2017-03-28 09:40:00,63.5,64.05,63.43,63.85,75284.0,63.5,64.05,63.43,63.85,75284.0
2017-03-28 09:45:00,63.83,63.85,63.44,63.45,19356.0,63.83,63.85,63.44,63.45,19356.0
2017-03-28 09:50:00,63.46,63.47,63.25,63.34,29087.0,63.46,63.47,63.25,63.34,29087.0
2017-03-28 09:55:00,63.32,63.33,63.12,63.32,32185.0,63.32,63.33,63.12,63.32,32185.0
2017-03-28 10:00:00,63.33,63.65,63.24,63.65,39584.0,63.33,63.65,63.24,63.65,39584.0
2017-03-28 10:05:00,63.64,63.64,63.45,63.45,41322.0,63.64,63.64,63.45,63.45,41322.0
2017-03-28 10:10:00,63.47,63.61,63.45,63.45,35097.0,63.47,63.61,63.45,63.45,35097.0
2017-03-28 10:15:00,63.43,63.44,63.34,63.37,21412.0,63.43,63.44,63.34,63.37,21412.0
2017-03-28 10:20:00,63.37,63.44,63.33,63.37,34065.0,63.37,63.44,63.33,63.37,34065.0
2017-03-28 10:25:00,63.37,63.53,63.31,63.52,20893.0,63.37,63.53,63.31,63.52,20893.0
2017-03-28 10:30:00,63.53,63.59,63.3,63.32,45742.0,63.53,63.59,63.3,63.32,45742.0
2017-03-28 10:35:00,63.31,63.34,63.26,63.3,20714.0,63.31,63.34,63.26,63.3,20714.0
2017-03-28 10:40:00,63.31,63.34,63.18,63.32,39294.0,63.31,63.34,63.18,63.32,39294.0
2017-03-28 10:45:00,63.31,63.49,63.23,63.48,21934.0,63.31,63.49,63.23,63.48,21934.0
2017-03-28 10:50:00,63.49,63.65,63.43,63.65,16350.0,63.49,63.65,63.43,63.65,16350.0
2017-03-28 10:55:00,63.65,63.65,63.54,63.63,16159.0,63.65,63.65,63.54,63.63,16159.0
2017-03-28 11:00:00,63.63,63.63,63.5,63.5,15295.0,63.63,63.63,63.5,63.5,15295.0
2017-03-28 11:05:00,63.51,63.57,63.49,63.55,70859.0,63.51,63.57,63.49,63.55,70859.0
2017-03-28 11:10:00,63.56,63.66,63.55,63.65,23701.0,63.56,63.66,63.55,63.65,23701.0
2017-03-28 11:15:00,63.65,63.72,63.62,63.72,17133.0,63.65,63.72,63.62,63.72,17133.0
2017-03-28 11:20:00,63.75,63.79,63.7,63.77,14105.0,63.75,63.79,63.7,63.77,14105.0
2017-03-28 11:25:00,63.78,63.85,63.68,63.68,12841.0,63.78,63.85,63.68,63.68,12841.0
2017-03-28 11:30:00,63.71,63.8,63.68,63.8,10089.0,63.71,63.8,63.68,63.8,10089.0
2017-03-28 11:35:00,63.78,63.78,63.7,63.75,11565.0,63.78,63.78,63.7,63.75,11565.0
2017-03-28 11:40:00,63.74,63.82,63.71,63.75,25401.0,63.74,63.82,63.71,63.75,25401.0
2017-03-28 11:45:00,63.76,63.9,63.74,63.89,13057.0,63.76,63.9,63.74,63.89,13057.0
2017-03-28 11:50:00,63.91,64.0,63.87,63.87,29726.0,63.91,64.0,63.87,63.87,29726.0
2017-03-28 11:55:00,63.86,63.87,63.77,63.79,7619.0,63.86,63.87,63.77,63.79,7619.0
2017-03-28 12:00:00,63.78,63.78,63.66,63.67,8299.0,63.78,63.78,63.66,63.67,8299.0
2017-03-28 12:05:00,63.65,63.67,63.62,63.65,15538.0,63.65,63.67,63.62,63.65,15538.0
2017-03-28 12:10:00,63.65,63.65,63.54,63.58,12569.0,63.65,63.65,63.54,63.58,12569.0
2017-03-28 12:15:00,63.57,63.62,63.51,63.55,23413.0,63.57,63.62,63.51,63.55,23413.0
2017-03-28 12:20:00,63.55,63.57,63.52,63.52,6109.0,63.55,63.57,63.52,63.52,6109.0
2017-03-28 12:25:00,63.55,63.65,63.54,63.6,8135.0,63.55,63.65,63.54,63.6,8135.0
2017-03-28 12:30:00,63.57,63.67,63.48,63.49,21190.0,63.57,63.67,63.48,63.49,21190.0
2017-03-28 12:35:00,63.5,63.55,63.39,63.43,53883.0,63.5,63.55,63.39,63.43,53883.0
2017-03-28 12:40:00,63.42,63.52,63.37,63.41,44254.0,63.42,63.52,63.37,63.41,44254.0
2017-03-28 12:45:00,63.39,63.55,63.36,63.54,15939.0,63.39,63.55,63.36,63.54,15939.0
2017-03-28 12:50:00,63.54,63.55,63.43,63.46,13743.0,63.54,63.55,63.43,63.46,13743.0
2017-03-28 12:55:00,63.45,63.49,63.42,63.45,11462.0,63.45,63.49,63.42,63.45,11462.0
2017-03-28 13:00:00,63.47,63.53,63.41,63.47,13487.0,63.47,63.53,63.41,63.47,13487.0
2017-03-28 13:05:00,63.45,63.52,63.42,63.52,8456.0,63.45,63.52,63.42,63.52,8456.0
2017-03-28 13:10:00,63.53,63.55,63.42,63.48,17180.0,63.53,63.55,63.42,63.48,17180.0
2017-03-28 13:15:00,63.47,63.54,63.45,63.5,11151.0,63.47,63.54,63.45,63.5,11151.0
2017-03-28 13:20:00,63.47,63.55,63.47,63.48,18682.0,63.47,63.55,63.47,63.48,18682.0
2017-03-28 13:25:00,63.46,63.56,63.46,63.48,25761.0,63.46,63.56,63.46,63.48,25761.0
2017-03-28 13:30:00,63.49,63.49,63.44,63.46,7935.0,63.49,63.49,63.44,63.46,7935.0
2017-03-28 13:35:00,63.47,63.56,63.46,63.52,19383.0,63.47,63.56,63.46,63.52,19383.0
2017-03-28 13:40:00,63.53,63.54,63.47,63.5,8975.0,63.53,63.54,63.47,63.5,8975.0
2017-03-28 13:45:00,63.49,63.52,63.45,63.52,8594.0,63.49,63.52,63.45,63.52,8594.0
2017-03-28 13:50:00,63.54,63.55,63.49,63.55,15524.0,63.54,63.55,63.49,63.55,15524.0
2017-03-28 13:55:00,63.55,63.55,63.48,63.5,32809.0,63.55,63.55,63.48,63.5,32809.0
2017-03-28 14:00:00,63.51,63.71,63.51,63.71,21148.0,63.51,63.71,63.51,63.71,21148.0
2017-03-28 14:05:00,63.7,63.72,63.63,63.65,27347.0,63.7,63.72,63.63,63.65,27347.0
2017-03-28 14:10:00,63.66,63.67,63.64,63.66,22062.0,63.66,63.67,63.64,63.66,22062.0
2017-03-28 14:15:00,63.64,63.68,63.64,63.66,21494.0,63.64,63.68,63.64,63.66,21494.0
2017-03-28 14:20:00,63.64,63.74,63.64,63.74,27295.0,63.64,63.74,63.64,63.74,27295.0
2017-03-28 14:25:00,63.77,63.86,63.74,63.86,21990.0,63.77,63.86,63.74,63.86,21990.0
2017-03-28 14:30:00,63.87,63.92,63.82,63.85,17127.0,63.87,63.92,63.82,63.85,17127.0
2017-03-28 14:35:00,63.84,63.84,63.79,63.81,19339.0,63.84,63.84,63.79,63.81,19339.0
2017-03-28 14:40:00,63.81,63.82,63.76,63.78,16546.0,63.81,63.82,63.76,63.78,16546.0
2017-03-28 14:45:00,63.77,63.79,63.71,63.72,18394.0,63.77,63.79,63.71,63.72,18394.0
2017-03-28 14:50:00,63.72,63.78,63.69,63.72,19147.0,63.72,63.78,63.69,63.72,19147.0
2017-03-28 14:55:00,63.71,63.71,63.59,63.6,30457.0,63.71,63.71,63.59,63.6,30457.0
2017-03-28 15:00:00,63.6,63.69,63.58,63.68,15765.0,63.6,63.69,63.58,63.68,15765.0
2017-03-28 15:05:00,63.67,63.71,63.62,63.64,35241.0,63.67,63.71,63.62,63.64,35241.0
2017-03-28 15:10:00,63.64,63.73,63.62,63.67,21532.0,63.64,63.73,63.62,63.67,21532.0
2017-03-28 15:15:00,63.67,63.67,63.54,63.6,21620.0,63.67,63.67,63.54,63.6,21620.0
2017-03-28 15:20:00,63.59,63.6,63.56,63.58,42335.0,63.59,63.6,63.56,63.58,42335.0
2017-03-28 15:25:00,63.58,63.63,63.56,63.6,79031.0,63.58,63.63,63.56,63.6,79031.0
2017-03-28 15:30:00,63.59,63.63,63.57,63.63,52918.0,63.59,63.63,63.57,63.63,52918.0
2017-03-28 15:35:00,63.64,63.72,63.57,63.72,50322.0,63.64,63.72,63.57,63.72,50322.0
2017-03-28 15:40:00,63.73,63.79,63.7,63.7,186163.0,63.73,63.79,63.7,63.7,186163.0
2017-03-28 15:45:00,63.7,63.7,63.6,63.69,59632.0,63.7,63.7,63.6,63.69,59632.0
2017-03-28 15:50:00,63.68,63.71,63.63,63.7,71621.0,63.68,63.71,63.63,63.7,71621.0
2017-03-28 15:55:00,63.7,63.74,63.64,63.68,146622.0,63.7,63.74,63.64,63.68,146622.0
2017-03-29 09:30:00,64.27,65.11,64.01,64.49,159553.0,64.27,65.11,64.01,64.49,159553.0
2017-03-29 09:35:00,64.49,64.73,64.36,64.46,64415.0,64.49,64.73,64.36,64.46,64415.0
2017-03-29 09:40:00,64.44,64.52,64.3,64.34,64446.0,64.44,64.52,64.3,64.34,64446.0
2017-03-29 09:45:00,64.31,64.48,64.11,64.19,103101.0,64.31,64.48,64.11,64.19,103101.0
2017-03-29 09:50:00,64.18,64.51,64.12,64.5,61401.0,64.18,64.51,64.12,64.5,61401.0
2017-03-29 09:55:00,64.48,64.69,64.46,64.68,61473.0,64.48,64.69,64.46,64.68,61473.0
2017-03-29 10:00:00,64.7,64.84,64.6,64.76,57815.0,64.7,64.84,64.6,64.76,57815.0
2017-03-29 10:05:00,64.73,64.96,64.71,64.84,52713.0,64.73,64.96,64.71,64.84,52713.0
2017-03-29 10:10:00,64.86,65.03,64.7,64.95,56286.0,64.86,65.03,64.7,64.95,56286.0
2017-03-29 10:15:00,64.94,65.3,64.91,65.29,60442.0,64.94,65.3,64.91,65.29,60442.0
2017-03-29 10:20:00,65.29,65.3,64.98,65.12,63389.0,65.29,65.3,64.98,65.12,63389.0
2017-03-29 10:25:00,65.14,65.18,64.87,64.92,70003.0,65.14,65.18,64.87,64.92,70003.0
2017-03-29 10:30:00,64.9,65.04,64.87,64.94,46910.0,64.9,65.04,64.87,64.94,46910.0
2017-03-29 10:35:00,64.94,64.95,64.8,64.87,35627.0,64.94,64.95,64.8,64.87,35627.0
2017-03-29 10:40:00,64.89,65.02,64.84,64.88,27246.0,64.89,65.02,64.84,64.88,27246.0
2017-03-29 10:45:00,64.86,65.02,64.84,64.91,71559.0,64.86,65.02,64.84,64.91,71559.0
2017-03-29 10:50:00,64.92,64.94,64.64,64.65,22907.0,64.92,64.94,64.64,64.65,22907.0
2017-03-29 10:55:00,64.64,64.71,64.63,64.65,28421.0,64.64,64.71,64.63,64.65,28421.0
2017-03-29 11:00:00,64.64,64.72,64.57,64.6,37565.0,64.64,64.72,64.57,64.6,37565.0
2017-03-29 11:05:00,64.59,64.89,64.56,64.86,28575.0,64.59,64.89,64.56,64.86,28575.0
2017-03-29 11:10:00,64.87,65.0,64.74,64.79,80304.0,64.87,65.0,64.74,64.79,80304.0
2017-03-29 11:15:00,64.8,65.03,64.79,64.97,66769.0,64.8,65.03,64.79,64.97,66769.0
2017-03-29 11:20:00,65.0,65.0,64.82,64.93,22859.0,65.0,65.0,64.82,64.93,22859.0
2017-03-29 11:25:00,64.89,64.94,64.81,64.82,12671.0,64.89,64.94,64.81,64.82,12671.0
2017-03-29 11:30:00,64.82,64.82,64.7,64.73,17402.0,64.82,64.82,64.7,64.73,17402.0
2017-03-29 11:35:00,64.73,64.77,64.65,64.66,24738.0,64.73,64.77,64.65,64.66,24738.0
2017-03-29 11:40:00,64.62,64.71,64.6,64.7,25410.0,64.62,64.71,64.6,64.7,25410.0
2017-03-29 11:45:00,64.7,64.71,64.65,64.65,32112.0,64.7,64.71,64.65,64.65,32112.0
2017-03-29 11:50:00,64.68,64.69,64.58,64.63,27835.0,64.68,64.69,64.58,64.63,27835.0
2017-03-29 11:55:00,64.63,64.78,64.63,64.75,27257.0,64.63,64.78,64.63,64.75,27257.0
2017-03-29 12:00:00,64.76,64.82,64.72,64.77,38346.0,64.76,64.82,64.72,64.77,38346.0
2017-03-29 12:05:00,64.76,64.92,64.75,64.8,16635.0,64.76,64.92,64.75,64.8,16635.0
2017-03-29 12:10:00,64.81,64.82,64.75,64.77,6826.0,64.81,64.82,64.75,64.77,6826.0
2017-03-29 12:15:00,64.77,65.0,64.76,64.95,32953.0,64.77,65.0,64.76,64.95,32953.0
2017-03-29 12:20:00,64.95,65.02,64.88,64.89,32123.0,64.95,65.02,64.88,64.89,32123.0
2017-03-29 12:25:00,64.9,64.96,64.89,64.92,28155.0,64.9,64.96,64.89,64.92,28155.0
2017-03-29 12:30:00,64.91,64.99,64.91,64.93,21276.0,64.91,64.99,64.91,64.93,21276.0
2017-03-29 12:35:00,64.92,64.98,64.91,64.91,19013.0,64.92,64.98,64.91,64.91,19013.0
2017-03-29 12:40:00,64.91,64.97,64.75,64.78,60124.0,64.91,64.97,64.75,64.78,60124.0
2017-03-29 12:45:00,64.75,64.88,64.72,64.81,20636.0,64.75,64.88,64.72,64.81,20636.0
2017-03-29 12:50:00,64.81,64.99,64.78,64.98,17118.0,64.81,64.99,64.78,64.98,17118.0
2017-03-29 12:55:00,64.96,65.02,64.92,64.98,20042.0,64.96,65.02,64.92,64.98,20042.0
2017-03-29 13:00:00,64.99,65.27,64.99,65.24,50429.0,64.99,65.27,64.99,65.24,50429.0
2017-03-29 13:05:00,65.25,65.4,65.22,65.39,54740.0,65.25,65.4,65.22,65.39,54740.0
2017-03-29 13:10:00,65.37,65.72,65.35,65.67,71339.0,65.37,65.72,65.35,65.67,71339.0
2017-03-29 13:15:00,65.68,65.7,65.5,65.66,89431.0,65.68,65.7,65.5,65.66,89431.0
2017-03-29 13:20:00,65.66,65.67,65.54,65.62,61237.0,65.66,65.67,65.54,65.62,61237.0
2017-03-29 13:25:00,65.6,65.63,65.43,65.54,80344.0,65.6,65.63,65.43,65.54,80344.0
2017-03-29 13:30:00,65.55,65.63,65.48,65.5,22515.0,65.55,65.63,65.48,65.5,22515.0
2017-03-29 13:35:00,65.51,65.55,65.41,65.51,77077.0,65.51,65.55,65.41,65.51,77077.0
2017-03-29 13:40:00,65.49,65.55,65.45,65.54,51283.0,65.49,65.55,65.45,65.54,51283.0
2017-03-29 13:45:00,65.53,65.79,65.49,65.62,91721.0,65.53,65.79,65.49,65.62,91721.0
2017-03-29 13:50:00,65.63,65.63,65.45,65.45,41871.0,65.63,65.63,65.45,65.45,41871.0
2017-03-29 13:55:00,65.44,65.59,65.4,65.49,60456.0,65.44,65.59,65.4,65.49,60456.0
2017-03-29 14:00:00,65.5,65.72,65.5,65.72,40269.0,65.5,65.72,65.5,65.72,40269.0
2017-03-29 14:05:00,65.75,65.75,65.59,65.64,42479.0,65.75,65.75,65.59,65.64,42479.0
2017-03-29 14:10:00,65.66,65.71,65.62,65.69,29875.0,65.66,65.71,65.62,65.69,29875.0
2017-03-29 14:15:00,65.7,65.9,65.69,65.84,69778.0,65.7,65.9,65.69,65.84,69778.0
2017-03-29 14:20:00,65.85,65.87,65.78,65.78,58209.0,65.85,65.87,65.78,65.78,58209.0
2017-03-29 14:25:00,65.78,65.8,65.63,65.66,35414.0,65.78,65.8,65.63,65.66,35414.0
2017-03-29 14:30:00,65.64,65.7,65.58,65.6,85324.0,65.64,65.7,65.58,65.6,85324.0
2017-03-29 14:35:00,65.63,65.83,65.6,65.83,101354.0,65.63,65.83,65.6,65.83,101354.0
2017-03-29 14:40:00,65.82,65.86,65.63,65.63,45814.0,65.82,65.86,65.63,65.63,45814.0
2017-03-29 14:45:00,65.63,65.8,65.6,65.77,31098.0,65.63,65.8,65.6,65.77,31098.0
2017-03-29 14:50:00,65.77,65.81,65.76,65.79,58961.0,65.77,65.81,65.76,65.79,58961.0
2017-03-29 14:55:00,65.78,65.79,65.7,65.73,30581.0,65.78,65.79,65.7,65.73,30581.0
2017-03-29 15:00:00,65.73,65.75,65.61,65.72,46969.0,65.73,65.75,65.61,65.72,46969.0
2017-03-29 15:05:00,65.72,65.86,65.7,65.85,71317.0,65.72,65.86,65.7,65.85,71317.0
2017-03-29 15:10:00,65.83,65.85,65.76,65.78,52703.0,65.83,65.85,65.76,65.78,52703.0
2017-03-29 15:15:00,65.79,65.9,65.78,65.9,40005.0,65.79,65.9,65.78,65.9,40005.0
2017-03-29 15:20:00,65.89,65.89,65.8,65.87,43487.0,65.89,65.89,65.8,65.87,43487.0
2017-03-29 15:25:00,65.88,65.9,65.82,65.89,47236.0,65.88,65.9,65.82,65.89,47236.0
2017-03-29 15:30:00,65.9,66.01,65.79,65.8,127159.0,65.9,66.01,65.79,65.8,127159.0
2017-03-29 15:35:00,65.81,65.97,65.77,65.89,73020.0,65.81,65.97,65.77,65.89,73020.0
2017-03-29 15:40:00,65.88,66.04,65.83,65.99,97610.0,65.88,66.04,65.83,65.99,97610.0
2017-03-29 15:45:00,66.0,66.19,65.96,66.15,167996.0,66.0,66.19,65.96,66.15,167996.0
2017-03-29 15:50:00,66.14,66.14,65.94,66.0,322945.0,66.14,66.14,65.94,66.0,322945.0
2017-03-29 15:55:00,66.0,66.34,65.94,66.3,444042.0,66.0,66.34,65.94,66.3,444042.0
2017-03-30 09:30:00,51.94,52.9,51.75,52.64,3475373.0,51.94,52.9,51.75,52.64,3475373.0
2017-03-30 09:35:00,52.66,52.69,51.95,51.97,2419220.0,52.66,52.69,51.95,51.97,2419220.0
2017-03-30 09:40:00,51.96,52.01,51.3,51.5,2218317.0,51.96,52.01,51.3,51.5,2218317.0
2017-03-30 09:45:00,51.5,51.8,51.45,51.54,1691098.0,51.5,51.8,51.45,51.54,1691098.0
2017-03-30 09:50:00,51.56,51.93,51.5,51.86,1107751.0,51.56,51.93,51.5,51.86,1107751.0
2017-03-30 09:55:00,51.83,52.3,51.77,51.95,1098418.0,51.83,52.3,51.77,51.95,1098418.0
2017-03-30 10:00:00,51.96,51.96,51.57,51.62,1122510.0,51.96,51.96,51.57,51.62,1122510.0
2017-03-30 10:05:00,51.62,52.0,51.58,51.75,897453.0,51.62,52.0,51.58,51.75,897453.0
2017-03-30 10:10:00,51.74,51.93,51.6,51.87,1102337.0,51.74,51.93,51.6,51.87,1102337.0
2017-03-30 10:15:00,51.87,51.92,51.65,51.7,523088.0,51.87,51.92,51.65,51.7,523088.0
2017-03-30 10:20:00,51.7,52.24,51.7,51.96,986760.0,51.7,52.24,51.7,51.96,986760.0
2017-03-30 10:25:00,51.96,52.25,51.86,52.16,752084.0,51.96,52.25,51.86,52.16,752084.0
2017-03-30 10:30:00,52.16,52.41,52.0,52.06,924831.0,52.16,52.41,52.0,52.06,924831.0
2017-03-30 10:35:00,52.06,52.14,51.75,51.79,649718.0,52.06,52.14,51.75,51.79,649718.0
2017-03-30 10:40:00,51.78,51.95,51.7,51.78,485847.0,51.78,51.95,51.7,51.78,485847.0
2017-03-30 10:45:00,51.78,51.95,51.77,51.9,288554.0,51.78,51.95,51.77,51.9,288554.0
2017-03-30 10:50:00,51.89,52.0,51.76,51.78,374965.0,51.89,52.0,51.76,51.78,374965.0
2017-03-30 10:55:00,51.77,51.87,51.65,51.75,550051.0,51.77,51.87,51.65,51.75,550051.0
2017-03-30 11:00:00,51.76,51.84,51.61,51.72,346472.0,51.76,51.84,51.61,51.72,346472.0
2017-03-30 11:05:00,51.72,51.73,51.52,51.56,515786.0,51.72,51.73,51.52,51.56,515786.0
2017-03-30 11:10:00,51.56,51.7,51.53,51.58,233856.0,51.56,51.7,51.53,51.58,233856.0
2017-03-30 11:15:00,51.55,51.69,51.53,51.6,239133.0,51.55,51.69,51.53,51.6,239133.0
2017-03-30 11:20:00,51.59,51.6,51.41,51.47,542154.0,51.59,51.6,51.41,51.47,542154.0
2017-03-30 11:25:00,51.49,51.62,51.41,51.43,262320.0,51.49,51.62,51.41,51.43,262320.0
2017-03-30 11:30:00,51.43,51.47,51.31,51.34,477991.0,51.43,51.47,51.31,51.34,477991.0
2017-03-30 11:35:00,51.33,51.42,51.16,51.29,607538.0,51.33,51.42,51.16,51.29,607538.0
2017-03-30 11:40:00,51.28,51.35,51.24,51.26,201817.0,51.28,51.35,51.24,51.26,201817.0
2017-03-30 11:45:00,51.28,51.39,51.17,51.25,324506.0,51.28,51.39,51.17,51.25,324506.0
2017-03-30 11:50:00,51.24,51.25,51.12,51.17,358635.0,51.24,51.25,51.12,51.17,358635.0
2017-03-30 11:55:00,51.16,51.21,51.0,51.09,625669.0,51.16,51.21,51.0,51.09,625669.0
2017-03-30 12:00:00,51.09,51.21,51.05,51.12,458351.0,51.09,51.21,51.05,51.12,458351.0
2017-03-30 12:05:00,51.12,51.18,50.9,51.07,693426.0,51.12,51.18,50.9,51.07,693426.0
2017-03-30 12:10:00,51.08,51.35,51.04,51.14,559149.0,51.08,51.35,51.04,51.14,559149.0
2017-03-30 12:15:00,51.15,51.25,51.11,51.22,256059.0,51.15,51.25,51.11,51.22,256059.0
2017-03-30 12:20:00,51.22,51.27,51.16,51.19,443252.0,51.22,51.27,51.16,51.19,443252.0
2017-03-30 12:25:00,51.19,51.19,51.05,51.11,430491.0,51.19,51.19,51.05,51.11,430491.0
2017-03-30 12:30:00,51.12,51.17,51.04,51.1,229672.0,51.12,51.17,51.04,51.1,229672.0
2017-03-30 12:35:00,51.09,51.24,51.02,51.11,362380.0,51.09,51.24,51.02,51.11,362380.0
2017-03-30 12:40:00,51.08,51.09,51.02,51.03,248523.0,51.08,51.09,51.02,51.03,248523.0
2017-03-30 12:45:00,51.03,51.04,50.8,50.87,643859.0,51.03,51.04,50.8,50.87,643859.0
2017-03-30 12:50:00,50.88,50.97,50.84,50.93,224513.0,50.88,50.97,50.84,50.93,224513.0
2017-03-30 12:55:00,50.93,50.96,50.81,50.82,235200.0,50.93,50.96,50.81,50.82,235200.0
2017-03-30 13:00:00,50.84,50.9,50.73,50.84,394749.0,50.84,50.9,50.73,50.84,394749.0
2017-03-30 13:05:00,50.85,51.05,50.84,50.96,335381.0,50.85,51.05,50.84,50.96,335381.0
2017-03-30 13:10:00,50.96,51.16,50.94,51.15,395746.0,50.96,51.16,50.94,51.15,395746.0
2017-03-30 13:15:00,51.14,51.3,51.07,51.22,383939.0,51.14,51.3,51.07,51.22,383939.0
2017-03-30 13:20:00,51.23,51.27,51.02,51.16,685093.0,51.23,51.27,51.02,51.16,685093.0
2017-03-30 13:25:00,51.16,51.16,51.03,51.04,306531.0,51.16,51.16,51.03,51.04,306531.0
2017-03-30 13:30:00,51.03,51.11,50.93,51.06,355595.0,51.03,51.11,50.93,51.06,355595.0
2017-03-30 13:35:00,51.07,51.15,50.91,51.03,269572.0,51.07,51.15,50.91,51.03,269572.0
2017-03-30 13:40:00,51.04,51.1,50.99,51.02,257126.0,51.04,51.1,50.99,51.02,257126.0
2017-03-30 13:45:00,51.02,51.04,50.8,50.81,345872.0,51.02,51.04,50.8,50.81,345872.0
2017-03-30 13:50:00,50.8,50.96,50.8,50.86,210293.0,50.8,50.96,50.8,50.86,210293.0
2017-03-30 13:55:00,50.86,50.92,50.81,50.85,194044.0,50.86,50.92,50.81,50.85,194044.0
2017-03-30 14:00:00,50.85,50.85,50.73,50.78,390749.0,50.85,50.85,50.73,50.78,390749.0
2017-03-30 14:05:00,50.78,50.96,50.76,50.95,226304.0,50.78,50.96,50.76,50.95,226304.0
2017-03-30 14:10:00,50.95,51.11,50.89,51.07,281266.0,50.95,51.11,50.89,51.07,281266.0
2017-03-30 14:15:00,51.06,51.06,50.82,50.82,242946.0,51.06,51.06,50.82,50.82,242946.0
2017-03-30 14:20:00,50.81,50.91,50.81,50.84,243177.0,50.81,50.91,50.81,50.84,243177.0
2017-03-30 14:25:00,50.83,50.87,50.75,50.81,344610.0,50.83,50.87,50.75,50.81,344610.0
2017-03-30 14:30:00,50.82,50.86,50.78,50.78,180192.0,50.82,50.86,50.78,50.78,180192.0
2017-03-30 14:35:00,50.79,50.79,50.55,50.62,564076.0,50.79,50.79,50.55,50.62,564076.0
2017-03-30 14:40:00,50.61,50.71,50.61,50.67,174898.0,50.61,50.71,50.61,50.67,174898.0
2017-03-30 14:45:00,50.68,50.79,50.64,50.66,238609.0,50.68,50.79,50.64,50.66,238609.0
2017-03-30 14:50:00,50.67,50.84,50.63,50.67,254171.0,50.67,50.84,50.63,50.67,254171.0
2017-03-30 14:55:00,50.68,50.68,50.55,50.59,348020.0,50.68,50.68,50.55,50.59,348020.0
2017-03-30 15:00:00,50.59,50.75,50.59,50.61,382633.0,50.59,50.75,50.59,50.61,382633.0
2017-03-30 15:05:00,50.61,50.68,50.5,50.6,355185.0,50.61,50.68,50.5,50.6,355185.0
2017-03-30 15:10:00,50.59,50.84,50.59,50.82,392001.0,50.59,50.84,50.59,50.82,392001.0
2017-03-30 15:15:00,50.82,50.83,50.7,50.83,212425.0,50.82,50.83,50.7,50.83,212425.0
2017-03-30 15:20:00,50.83,50.83,50.65,50.78,250589.0,50.83,50.83,50.65,50.78,250589.0
2017-03-30 15:25:00,50.78,50.87,50.64,50.69,473257.0,50.78,50.87,50.64,50.69,473257.0
2017-03-30 15:30:00,50.7,50.73,50.58,50.73,575870.0,50.7,50.73,50.58,50.73,575870.0
2017-03-30 15:35:00,50.73,50.9,50.66,50.78,445643.0,50.73,50.9,50.66,50.78,445643.0
2017-03-30 15:40:00,50.79,50.8,50.66,50.69,597628.0,50.79,50.8,50.66,50.69,597628.0
2017-03-30 15:45:00,50.69,50.73,50.61,50.67,427209.0,50.69,50.73,50.61,50.67,427209.0
2017-03-30 15:50:00,50.67,50.84,50.67,50.79,854022.0,50.67,50.84,50.67,50.79,854022.0
2017-03-30 15:55:00,50.79,50.86,50.62,50.76,1471713.0,50.79,50.86,50.62,50.76,1471713.0
2017-03-31 09:30:00,51.23,51.4,50.79,50.8,1126898.0,51.23,51.4,50.79,50.8,1126898.0
2017-03-31 09:35:00,50.8,50.86,50.52,50.73,710838.0,50.8,50.86,50.52,50.73,710838.0
2017-03-31 09:40:00,50.73,51.36,50.72,51.3,805642.0,50.73,51.36,50.72,51.3,805642.0
2017-03-31 09:45:00,51.3,51.45,51.24,51.33,600362.0,51.3,51.45,51.24,51.33,600362.0
2017-03-31 09:50:00,51.33,51.35,51.01,51.13,340112.0,51.33,51.35,51.01,51.13,340112.0
2017-03-31 09:55:00,51.14,51.35,51.05,51.19,299706.0,51.14,51.35,51.05,51.19,299706.0
2017-03-31 10:00:00,51.19,51.36,51.14,51.3,315353.0,51.19,51.36,51.14,51.3,315353.0
2017-03-31 10:05:00,51.3,51.32,51.21,51.25,165174.0,51.3,51.32,51.21,51.25,165174.0
2017-03-31 10:10:00,51.25,51.29,51.08,51.16,233663.0,51.25,51.29,51.08,51.16,233663.0
2017-03-31 10:15:00,51.15,51.35,51.15,51.23,270861.0,51.15,51.35,51.15,51.23,270861.0
2017-03-31 10:20:00,51.22,51.42,51.22,51.36,332833.0,51.22,51.42,51.22,51.36,332833.0
2017-03-31 10:25:00,51.36,51.6,51.35,51.49,611273.0,51.36,51.6,51.35,51.49,611273.0
2017-03-31 10:30:00,51.49,51.57,51.13,51.2,367188.0,51.49,51.57,51.13,51.2,367188.0
2017-03-31 10:35:00,51.19,51.37,51.18,51.33,199883.0,51.19,51.37,51.18,51.33,199883.0
2017-03-31 10:40:00,51.34,51.37,51.25,51.33,121166.0,51.34,51.37,51.25,51.33,121166.0
2017-03-31 10:45:00,51.32,51.46,51.3,51.44,141982.0,51.32,51.46,51.3,51.44,141982.0
2017-03-31 10:50:00,51.44,51.48,51.33,51.37,142794.0,51.44,51.48,51.33,51.37,142794.0
2017-03-31 10:55:00,51.37,51.44,51.28,51.4,114044.0,51.37,51.44,51.28,51.4,114044.0
2017-03-31 11:00:00,51.39,51.44,51.35,51.42,75561.0,51.39,51.44,51.35,51.42,75561.0
2017-03-31 11:05:00,51.42,51.5,51.36,51.44,128192.0,51.42,51.5,51.36,51.44,128192.0
2017-03-31 11:10:00,51.43,51.52,51.41,51.45,122804.0,51.43,51.52,51.41,51.45,122804.0
2017-03-31 11:15:00,51.44,51.48,51.39,51.44,77624.0,51.44,51.48,51.39,51.44,77624.0
2017-03-31 11:20:00,51.44,51.67,51.43,51.66,306332.0,51.44,51.67,51.43,51.66,306332.0
2017-03-31 11:25:00,51.65,51.66,51.25,51.62,247020.0,51.65,51.66,51.25,51.62,247020.0
2017-03-31 11:30:00,51.62,51.66,51.52,51.66,154914.0,51.62,51.66,51.52,51.66,154914.0
2017-03-31 11:35:00,51.66,51.66,51.56,51.65,126495.0,51.66,51.66,51.56,51.65,126495.0
2017-03-31 11:40:00,51.64,51.65,51.59,51.64,74086.0,51.64,51.65,51.59,51.64,74086.0
2017-03-31 11:45:00,51.64,51.64,51.59,51.64,62176.0,51.64,51.64,51.59,51.64,62176.0
2017-03-31 11:50:00,51.64,51.72,51.61,51.72,150714.0,51.64,51.72,51.61,51.72,150714.0
2017-03-31 11:55:00,51.72,51.78,51.66,51.78,178068.0,51.72,51.78,51.66,51.78,178068.0
2017-03-31 12:00:00,51.78,51.79,51.65,51.69,137306.0,51.78,51.79,51.65,51.69,137306.0
2017-03-31 12:05:00,51.69,51.69,51.52,51.62,138270.0,51.69,51.69,51.52,51.62,138270.0
2017-03-31 12:10:00,51.62,51.63,51.5,51.5,178864.0,51.62,51.63,51.5,51.5,178864.0
2017-03-31 12:15:00,51.51,51.62,51.5,51.56,203266.0,51.51,51.62,51.5,51.56,203266.0
2017-03-31 12:20:00,51.57,51.63,51.53,51.58,90417.0,51.57,51.63,51.53,51.58,90417.0
2017-03-31 12:25:00,51.59,51.67,51.57,51.61,125837.0,51.59,51.67,51.57,51.61,125837.0
2017-03-31 12:30:00,51.61,51.61,51.5,51.56,51717.0,51.61,51.61,51.5,51.56,51717.0
2017-03-31 12:35:00,51.56,51.62,51.55,51.6,47199.0,51.56,51.62,51.55,51.6,47199.0
2017-03-31 12:40:00,51.6,51.61,51.57,51.58,51886.0,51.6,51.61,51.57,51.58,51886.0
2017-03-31 12:45:00,51.58,51.62,51.55,51.62,81408.0,51.58,51.62,51.55,51.62,81408.0
2017-03-31 12:50:00,51.61,51.64,51.6,51.64,53365.0,51.61,51.64,51.6,51.64,53365.0
2017-03-31 12:55:00,51.64,51.65,51.6,51.6,76574.0,51.64,51.65,51.6,51.6,76574.0
2017-03-31 13:00:00,51.61,51.61,51.54,51.55,81122.0,51.61,51.61,51.54,51.55,81122.0
2017-03-31 13:05:00,51.56,51.58,51.5,51.52,92018.0,51.56,51.58,51.5,51.52,92018.0
2017-03-31 13:10:00,51.52,51.58,51.5,51.56,55729.0,51.52,51.58,51.5,51.56,55729.0
2017-03-31 13:15:00,51.55,51.56,51.5,51.51,71762.0,51.55,51.56,51.5,51.51,71762.0
2017-03-31 13:20:00,51.51,51.51,51.31,51.4,223680.0,51.51,51.51,51.31,51.4,223680.0
2017-03-31 13:25:00,51.41,51.47,51.38,51.44,105161.0,51.41,51.47,51.38,51.44,105161.0
2017-03-31 13:30:00,51.44,51.44,51.37,51.39,86499.0,51.44,51.44,51.37,51.39,86499.0
2017-03-31 13:35:00,51.4,51.45,51.37,51.44,117803.0,51.4,51.45,51.37,51.44,117803.0
2017-03-31 13:40:00,51.44,51.6,51.43,51.57,132568.0,51.44,51.6,51.43,51.57,132568.0
2017-03-31 13:45:00,51.58,51.6,51.54,51.58,101370.0,51.58,51.6,51.54,51.58,101370.0
2017-03-31 13:50:00,51.58,51.59,51.51,51.59,84849.0,51.58,51.59,51.51,51.59,84849.0
2017-03-31 13:55:00,51.59,51.59,51.53,51.59,102657.0,51.59,51.59,51.53,51.59,102657.0
2017-03-31 14:00:00,51.58,51.59,51.53,51.54,75404.0,51.58,51.59,51.53,51.54,75404.0
2017-03-31 14:05:00,51.53,51.55,51.52,51.55,63777.0,51.53,51.55,51.52,51.55,63777.0
2017-03-31 14:10:00,51.54,51.59,51.5,51.58,132942.0,51.54,51.59,51.5,51.58,132942.0
2017-03-31 14:15:00,51.57,51.6,51.55,51.55,85388.0,51.57,51.6,51.55,51.55,85388.0
2017-03-31 14:20:00,51.55,51.58,51.55,51.58,256946.0,51.55,51.58,51.55,51.58,256946.0
2017-03-31 14:25:00,51.57,51.58,51.54,51.56,67314.0,51.57,51.58,51.54,51.56,67314.0
2017-03-31 14:30:00,51.56,51.58,51.55,51.58,73189.0,51.56,51.58,51.55,51.58,73189.0
2017-03-31 14:35:00,51.58,51.6,51.57,51.6,192765.0,51.58,51.6,51.57,51.6,192765.0
2017-03-31 14:40:00,51.6,51.6,51.56,51.59,143339.0,51.6,51.6,51.56,51.59,143339.0
2017-03-31 14:45:00,51.58,51.6,51.58,51.59,47056.0,51.58,51.6,51.58,51.59,47056.0
2017-03-31 14:50:00,51.59,51.59,51.55,51.58,108885.0,51.59,51.59,51.55,51.58,108885.0
2017-03-31 14:55:00,51.58,51.7,51.56,51.68,193717.0,51.58,51.7,51.56,51.68,193717.0
2017-03-31 15:00:00,51.68,51.72,51.67,51.67,116316.0,51.68,51.72,51.67,51.67,116316.0
2017-03-31 15:05:00,51.67,51.68,51.6,51.63,88853.0,51.67,51.68,51.6,51.63,88853.0
2017-03-31 15:10:00,51.63,51.66,51.61,51.61,71078.0,51.63,51.66,51.61,51.61,71078.0
2017-03-31 15:15:00,51.61,51.65,51.58,51.64,65644.0,51.61,51.65,51.58,51.64,65644.0
2017-03-31 15:20:00,51.64,51.64,51.57,51.61,74371.0,51.64,51.64,51.57,51.61,74371.0
2017-03-31 15:25:00,51.61,51.74,51.6,51.74,215890.0,51.61,51.74,51.6,51.74,215890.0
2017-03-31 15:30:00,51.74,51.99,51.73,51.96,485045.0,51.74,51.99,51.73,51.96,485045.0
2017-03-31 15:35:00,51.97,51.98,51.82,51.84,231118.0,51.97,51.98,51.82,51.84,231118.0
2017-03-31 15:40:00,51.84,51.89,51.83,51.86,158646.0,51.84,51.89,51.83,51.86,158646.0
2017-03-31 15:45:00,51.86,51.88,51.78,51.78,260508.0,51.86,51.88,51.78,51.78,260508.0
2017-03-31 15:50:00,51.78,51.95,51.78,51.91,606538.0,51.78,51.95,51.78,51.91,606538.0
2017-03-31 15:55:00,51.9,51.95,51.85,51.86,757475.0,51.9,51.95,51.85,51.86,757475.0
2017-04-03 09:30:00,52.11,52.18,51.87,52.04,194886.0,52.11,52.18,51.87,52.04,194886.0
2017-04-03 09:35:00,52.05,52.09,51.83,52.04,258646.0,52.05,52.09,51.83,52.04,258646.0
2017-04-03 09:40:00,52.04,52.05,51.74,51.76,145197.0,52.04,52.05,51.74,51.76,145197.0
2017-04-03 09:45:00,51.76,51.93,51.6,51.93,233503.0,51.76,51.93,51.6,51.93,233503.0
2017-04-03 09:50:00,51.91,51.94,51.77,51.9,210930.0,51.91,51.94,51.77,51.9,210930.0
2017-04-03 09:55:00,51.9,51.9,51.74,51.83,148379.0,51.9,51.9,51.74,51.83,148379.0
2017-04-03 10:00:00,51.84,51.91,51.78,51.81,110391.0,51.84,51.91,51.78,51.81,110391.0
2017-04-03 10:05:00,51.82,51.85,51.59,51.6,149254.0,51.82,51.85,51.59,51.6,149254.0
2017-04-03 10:10:00,51.6,51.74,51.43,51.72,147315.0,51.6,51.74,51.43,51.72,147315.0
2017-04-03 10:15:00,51.71,51.74,51.54,51.55,88562.0,51.71,51.74,51.54,51.55,88562.0
2017-04-03 10:20:00,51.55,51.77,51.51,51.76,124839.0,51.55,51.77,51.51,51.76,124839.0
2017-04-03 10:25:00,51.75,51.8,51.68,51.73,66124.0,51.75,51.8,51.68,51.73,66124.0
2017-04-03 10:30:00,51.72,51.74,51.6,51.66,79549.0,51.72,51.74,51.6,51.66,79549.0
2017-04-03 10:35:00,51.66,51.66,51.52,51.54,50131.0,51.66,51.66,51.52,51.54,50131.0
2017-04-03 10:40:00,51.53,51.7,51.52,51.69,68033.0,51.53,51.7,51.52,51.69,68033.0
2017-04-03 10:45:00,51.69,51.69,51.48,51.48,87448.0,51.69,51.69,51.48,51.48,87448.0
2017-04-03 10:50:00,51.49,51.53,51.45,51.51,52023.0,51.49,51.53,51.45,51.51,52023.0
2017-04-03 10:55:00,51.5,51.64,51.5,51.58,49985.0,51.5,51.64,51.5,51.58,49985.0
2017-04-03 11:00:00,51.58,51.6,51.5,51.5,42699.0,51.58,51.6,51.5,51.5,42699.0
2017-04-03 11:05:00,51.51,51.51,51.28,51.28,112154.0,51.51,51.51,51.28,51.28,112154.0
2017-04-03 11:10:00,51.29,51.39,51.22,51.35,138868.0,51.29,51.39,51.22,51.35,138868.0
2017-04-03 11:15:00,51.34,51.49,51.34,51.38,78931.0,51.34,51.49,51.34,51.38,78931.0
2017-04-03 11:20:00,51.38,51.46,51.36,51.45,40028.0,51.38,51.46,51.36,51.45,40028.0
2017-04-03 11:25:00,51.46,51.46,51.33,51.35,74986.0,51.46,51.46,51.33,51.35,74986.0
2017-04-03 11:30:00,51.35,51.36,51.29,51.29,54058.0,51.35,51.36,51.29,51.29,54058.0
2017-04-03 11:35:00,51.29,51.33,51.22,51.22,70496.0,51.29,51.33,51.22,51.22,70496.0
2017-04-03 11:40:00,51.23,51.31,51.18,51.24,92531.0,51.23,51.31,51.18,51.24,92531.0
2017-04-03 11:45:00,51.25,51.26,51.09,51.1,91159.0,51.25,51.26,51.09,51.1,91159.0
2017-04-03 11:50:00,51.1,51.13,51.02,51.09,86929.0,51.1,51.13,51.02,51.09,86929.0
2017-04-03 11:55:00,51.09,51.19,51.06,51.15,43028.0,51.09,51.19,51.06,51.15,43028.0
2017-04-03 12:00:00,51.15,51.16,51.01,51.04,57670.0,51.15,51.16,51.01,51.04,57670.0
2017-04-03 12:05:00,51.04,51.09,51.0,51.06,56682.0,51.04,51.09,51.0,51.06,56682.0
2017-04-03 12:10:00,51.07,51.1,50.91,50.92,125191.0,51.07,51.1,50.91,50.92,125191.0
2017-04-03 12:15:00,50.93,51.08,50.92,50.99,88267.0,50.93,51.08,50.92,50.99,88267.0
2017-04-03 12:20:00,51.0,51.01,50.88,50.96,93099.0,51.0,51.01,50.88,50.96,93099.0
2017-04-03 12:25:00,50.96,50.99,50.93,50.99,43092.0,50.96,50.99,50.93,50.99,43092.0
2017-04-03 12:30:00,50.99,51.03,50.97,50.98,61302.0,50.99,51.03,50.97,50.98,61302.0
2017-04-03 12:35:00,50.99,51.03,50.95,50.96,61997.0,50.99,51.03,50.95,50.96,61997.0
2017-04-03 12:40:00,50.96,50.99,50.92,50.94,49078.0,50.96,50.99,50.92,50.94,49078.0
2017-04-03 12:45:00,50.93,50.96,50.88,50.91,68469.0,50.93,50.96,50.88,50.91,68469.0
2017-04-03 12:50:00,50.92,50.99,50.89,50.96,62939.0,50.92,50.99,50.89,50.96,62939.0
2017-04-03 12:55:00,50.97,51.09,50.96,51.07,78265.0,50.97,51.09,50.96,51.07,78265.0
2017-04-03 13:00:00,51.09,51.13,51.06,51.11,54336.0,51.09,51.13,51.06,51.11,54336.0
2017-04-03 13:05:00,51.11,51.18,51.09,51.13,121109.0,51.11,51.18,51.09,51.13,121109.0
2017-04-03 13:10:00,51.14,51.15,51.02,51.04,70592.0,51.14,51.15,51.02,51.04,70592.0
2017-04-03 13:15:00,51.06,51.19,51.04,51.08,47356.0,51.06,51.19,51.04,51.08,47356.0
2017-04-03 13:20:00,51.08,51.17,51.08,51.13,60162.0,51.08,51.17,51.08,51.13,60162.0
2017-04-03 13:25:00,51.13,51.19,51.1,51.19,48254.0,51.13,51.19,51.1,51.19,48254.0
2017-04-03 13:30:00,51.17,51.26,51.1,51.25,66055.0,51.17,51.26,51.1,51.25,66055.0
2017-04-03 13:35:00,51.23,51.25,51.19,51.2,38118.0,51.23,51.25,51.19,51.2,38118.0
2017-04-03 13:40:00,51.2,51.24,51.15,51.19,49975.0,51.2,51.24,51.15,51.19,49975.0
2017-04-03 13:45:00,51.17,51.19,51.05,51.1,61497.0,51.17,51.19,51.05,51.1,61497.0
2017-04-03 13:50:00,51.1,51.16,51.08,51.15,37963.0,51.1,51.16,51.08,51.15,37963.0
2017-04-03 13:55:00,51.15,51.2,51.12,51.14,53515.0,51.15,51.2,51.12,51.14,53515.0
2017-04-03 14:00:00,51.14,51.19,51.09,51.14,52690.0,51.14,51.19,51.09,51.14,52690.0
2017-04-03 14:05:00,51.13,51.16,51.08,51.09,75555.0,51.13,51.16,51.08,51.09,75555.0
2017-04-03 14:10:00,51.09,51.12,51.0,51.1,66007.0,51.09,51.12,51.0,51.1,66007.0
2017-04-03 14:15:00,51.1,51.11,51.01,51.04,48270.0,51.1,51.11,51.01,51.04,48270.0
2017-04-03 14:20:00,51.04,51.07,51.01,51.06,79705.0,51.04,51.07,51.01,51.06,79705.0
2017-04-03 14:25:00,51.06,51.1,50.96,51.0,72822.0,51.06,51.1,50.96,51.0,72822.0
2017-04-03 14:30:00,51.0,51.04,50.93,50.96,66408.0,51.0,51.04,50.93,50.96,66408.0
2017-04-03 14:35:00,50.97,51.03,50.95,50.99,55242.0,50.97,51.03,50.95,50.99,55242.0
2017-04-03 14:40:00,51.0,51.01,50.91,50.98,80046.0,51.0,51.01,50.91,50.98,80046.0
2017-04-03 14:45:00,50.98,51.01,50.96,51.01,62737.0,50.98,51.01,50.96,51.01,62737.0
2017-04-03 14:50:00,51.0,51.05,50.98,51.05,88393.0,51.0,51.05,50.98,51.05,88393.0
2017-04-03 14:55:00,51.04,51.06,51.01,51.01,59128.0,51.04,51.06,51.01,51.01,59128.0
2017-04-03 15:00:00,51.01,51.02,50.95,50.96,80797.0,51.01,51.02,50.95,50.96,80797.0
2017-04-03 15:05:00,50.95,51.01,50.9,50.99,92122.0,50.95,51.01,50.9,50.99,92122.0
2017-04-03 15:10:00,50.98,51.01,50.96,50.98,57779.0,50.98,51.01,50.96,50.98,57779.0
2017-04-03 15:15:00,50.99,51.0,50.97,50.98,58074.0,50.99,51.0,50.97,50.98,58074.0
2017-04-03 15:20:00,50.98,51.0,50.88,50.94,86468.0,50.98,51.0,50.88,50.94,86468.0
2017-04-03 15:25:00,50.94,50.97,50.9,50.92,99183.0,50.94,50.97,50.9,50.92,99183.0
2017-04-03 15:30:00,50.92,50.96,50.89,50.93,100110.0,50.92,50.96,50.89,50.93,100110.0
2017-04-03 15:35:00,50.93,50.96,50.88,50.91,92482.0,50.93,50.96,50.88,50.91,92482.0
2017-04-03 15:40:00,50.91,50.95,50.87,50.9,111133.0,50.91,50.95,50.87,50.9,111133.0
2017-04-03 15:45:00,50.9,50.96,50.88,50.94,131606.0,50.9,50.96,50.88,50.94,131606.0
2017-04-03 15:50:00,50.94,50.97,50.89,50.93,133476.0,50.94,50.97,50.89,50.93,133476.0
2017-04-03 15:55:00,50.93,50.96,50.88,50.92,254051.0,50.93,50.96,50.88,50.92,254051.0
2017-04-04 09:30:00,50.5,50.88,50.4,50.79,161871.0,50.5,50.88,50.4,50.79,161871.0
2017-04-04 09:35:00,50.77,50.96,50.69,50.83,88404.0,50.77,50.96,50.69,50.83,88404.0
2017-04-04 09:40:00,50.83,50.86,50.64,50.79,100221.0,50.83,50.86,50.64,50.79,100221.0
2017-04-04 09:45:00,50.76,50.81,50.6,50.68,84841.0,50.76,50.81,50.6,50.68,84841.0
2017-04-04 09:50:00,50.67,50.67,50.3,50.54,196837.0,50.67,50.67,50.3,50.54,196837.0
2017-04-04 09:55:00,50.52,50.64,50.43,50.49,127747.0,50.52,50.64,50.43,50.49,127747.0
2017-04-04 10:00:00,50.49,50.54,50.25,50.35,127310.0,50.49,50.54,50.25,50.35,127310.0
2017-04-04 10:05:00,50.33,50.33,50.07,50.18,183721.0,50.33,50.33,50.07,50.18,183721.0
2017-04-04 10:10:00,50.2,50.3,50.04,50.08,133502.0,50.2,50.3,50.04,50.08,133502.0
2017-04-04 10:15:00,50.08,50.12,49.99,50.0,195041.0,50.08,50.12,49.99,50.0,195041.0
2017-04-04 10:20:00,50.01,50.17,50.0,50.08,83619.0,50.01,50.17,50.0,50.08,83619.0
2017-04-04 10:25:00,50.07,50.07,49.88,49.96,143153.0,50.07,50.07,49.88,49.96,143153.0
2017-04-04 10:30:00,49.96,50.1,49.91,50.0,111996.0,49.96,50.1,49.91,50.0,111996.0
2017-04-04 10:35:00,50.01,50.16,49.98,50.1,64275.0,50.01,50.16,49.98,50.1,64275.0
2017-04-04 10:40:00,50.09,50.23,50.02,50.08,79408.0,50.09,50.23,50.02,50.08,79408.0
2017-04-04 10:45:00,50.1,50.15,49.96,50.03,77879.0,50.1,50.15,49.96,50.03,77879.0
2017-04-04 10:50:00,50.02,50.07,49.96,50.01,70582.0,50.02,50.07,49.96,50.01,70582.0
2017-04-04 10:55:00,50.01,50.02,49.88,49.93,88240.0,50.01,50.02,49.88,49.93,88240.0
2017-04-04 11:00:00,49.95,50.02,49.9,49.91,63459.0,49.95,50.02,49.9,49.91,63459.0
2017-04-04 11:05:00,49.9,49.98,49.89,49.93,43978.0,49.9,49.98,49.89,49.93,43978.0
2017-04-04 11:10:00,49.95,50.05,49.9,50.04,62191.0,49.95,50.05,49.9,50.04,62191.0
2017-04-04 11:15:00,50.03,50.06,49.98,49.99,53795.0,50.03,50.06,49.98,49.99,53795.0
2017-04-04 11:20:00,49.99,50.06,49.96,50.06,79275.0,49.99,50.06,49.96,50.06,79275.0
2017-04-04 11:25:00,50.06,50.13,50.02,50.06,79730.0,50.06,50.13,50.02,50.06,79730.0
2017-04-04 11:30:00,50.05,50.11,50.03,50.1,34244.0,50.05,50.11,50.03,50.1,34244.0
2017-04-04 11:35:00,50.1,50.11,50.05,50.08,27831.0,50.1,50.11,50.05,50.08,27831.0
2017-04-04 11:40:00,50.07,50.13,50.07,50.09,31313.0,50.07,50.13,50.07,50.09,31313.0
2017-04-04 11:45:00,50.1,50.17,50.09,50.16,70037.0,50.1,50.17,50.09,50.16,70037.0
2017-04-04 11:50:00,50.15,50.16,49.98,50.01,56762.0,50.15,50.16,49.98,50.01,56762.0
2017-04-04 11:55:00,50.0,50.02,49.92,49.93,39179.0,50.0,50.02,49.92,49.93,39179.0
2017-04-04 12:00:00,49.92,49.95,49.76,49.78,131800.0,49.92,49.95,49.76,49.78,131800.0
2017-04-04 12:05:00,49.78,49.89,49.76,49.79,122461.0,49.78,49.89,49.76,49.79,122461.0
2017-04-04 12:10:00,49.78,49.9,49.76,49.87,42109.0,49.78,49.9,49.76,49.87,42109.0
2017-04-04 12:15:00,49.89,49.9,49.8,49.87,53830.0,49.89,49.9,49.8,49.87,53830.0
2017-04-04 12:20:00,49.84,49.86,49.8,49.8,12647.0,49.84,49.86,49.8,49.8,12647.0
2017-04-04 12:25:00,49.81,49.85,49.75,49.78,53041.0,49.81,49.85,49.75,49.78,53041.0
2017-04-04 12:30:00,49.8,49.89,49.79,49.82,47491.0,49.8,49.89,49.79,49.82,47491.0
2017-04-04 12:35:00,49.81,49.87,49.77,49.83,87414.0,49.81,49.87,49.77,49.83,87414.0
2017-04-04 12:40:00,49.83,49.86,49.79,49.81,41302.0,49.83,49.86,49.79,49.81,41302.0
2017-04-04 12:45:00,49.82,49.82,49.66,49.66,110954.0,49.82,49.82,49.66,49.66,110954.0
2017-04-04 12:50:00,49.66,49.68,49.61,49.62,84906.0,49.66,49.68,49.61,49.62,84906.0
2017-04-04 12:55:00,49.62,49.63,49.55,49.61,108610.0,49.62,49.63,49.55,49.61,108610.0
2017-04-04 13:00:00,49.6,49.65,49.57,49.62,41468.0,49.6,49.65,49.57,49.62,41468.0
2017-04-04 13:05:00,49.63,49.65,49.6,49.61,37719.0,49.63,49.65,49.6,49.61,37719.0
2017-04-04 13:10:00,49.62,49.77,49.61,49.66,67486.0,49.62,49.77,49.61,49.66,67486.0
2017-04-04 13:15:00,49.68,49.69,49.63,49.63,21448.0,49.68,49.69,49.63,49.63,21448.0
2017-04-04 13:20:00,49.63,49.66,49.6,49.62,19419.0,49.63,49.66,49.6,49.62,19419.0
2017-04-04 13:25:00,49.61,49.69,49.57,49.64,27804.0,49.61,49.69,49.57,49.64,27804.0
2017-04-04 13:30:00,49.65,49.66,49.58,49.59,20996.0,49.65,49.66,49.58,49.59,20996.0
2017-04-04 13:35:00,49.59,49.67,49.59,49.62,20301.0,49.59,49.67,49.59,49.62,20301.0
2017-04-04 13:40:00,49.62,49.62,49.59,49.61,21318.0,49.62,49.62,49.59,49.61,21318.0
2017-04-04 13:45:00,49.61,49.62,49.53,49.54,40675.0,49.61,49.62,49.53,49.54,40675.0
2017-04-04 13:50:00,49.53,49.54,49.43,49.47,107270.0,49.53,49.54,49.43,49.47,107270.0
2017-04-04 13:55:00,49.46,49.63,49.46,49.63,59212.0,49.46,49.63,49.46,49.63,59212.0
2017-04-04 14:00:00,49.63,49.73,49.52,49.69,79945.0,49.63,49.73,49.52,49.69,79945.0
2017-04-04 14:05:00,49.7,49.72,49.65,49.68,37100.0,49.7,49.72,49.65,49.68,37100.0
2017-04-04 14:10:00,49.68,49.78,49.67,49.75,28255.0,49.68,49.78,49.67,49.75,28255.0
2017-04-04 14:15:00,49.77,49.79,49.74,49.76,26928.0,49.77,49.79,49.74,49.76,26928.0
2017-04-04 14:20:00,49.77,49.79,49.72,49.72,35251.0,49.77,49.79,49.72,49.72,35251.0
2017-04-04 14:25:00,49.71,49.79,49.71,49.74,22311.0,49.71,49.79,49.71,49.74,22311.0
2017-04-04 14:30:00,49.74,49.77,49.7,49.73,27176.0,49.74,49.77,49.7,49.73,27176.0
2017-04-04 14:35:00,49.73,49.75,49.66,49.69,33863.0,49.73,49.75,49.66,49.69,33863.0
2017-04-04 14:40:00,49.7,49.72,49.6,49.6,120030.0,49.7,49.72,49.6,49.6,120030.0
2017-04-04 14:45:00,49.6,49.68,49.58,49.64,52830.0,49.6,49.68,49.58,49.64,52830.0
2017-04-04 14:50:00,49.64,49.7,49.62,49.69,57419.0,49.64,49.7,49.62,49.69,57419.0
2017-04-04 14:55:00,49.69,49.82,49.67,49.77,69752.0,49.69,49.82,49.67,49.77,69752.0
2017-04-04 15:00:00,49.77,49.8,49.71,49.75,35250.0,49.77,49.8,49.71,49.75,35250.0
2017-04-04 15:05:00,49.74,49.79,49.72,49.75,59538.0,49.74,49.79,49.72,49.75,59538.0
2017-04-04 15:10:00,49.74,49.79,49.72,49.77,33160.0,49.74,49.79,49.72,49.77,33160.0
2017-04-04 15:15:00,49.77,49.77,49.71,49.72,51629.0,49.77,49.77,49.71,49.72,51629.0
2017-04-04 15:20:00,49.72,49.74,49.69,49.74,35596.0,49.72,49.74,49.69,49.74,35596.0
2017-04-04 15:25:00,49.72,49.75,49.71,49.73,54408.0,49.72,49.75,49.71,49.73,54408.0
2017-04-04 15:30:00,49.72,49.77,49.71,49.74,57251.0,49.72,49.77,49.71,49.74,57251.0
2017-04-04 15:35:00,49.73,49.76,49.67,49.69,51133.0,49.73,49.76,49.67,49.69,51133.0
2017-04-04 15:40:00,49.69,49.74,49.65,49.73,69173.0,49.69,49.74,49.65,49.73,69173.0
2017-04-04 15:45:00,49.73,49.76,49.69,49.75,80946.0,49.73,49.76,49.69,49.75,80946.0
2017-04-04 15:50:00,49.75,49.79,49.71,49.76,181939.0,49.75,49.79,49.71,49.76,181939.0
2017-04-04 15:55:00,49.76,49.8,49.71,49.76,202637.0,49.76,49.8,49.71,49.76,202637.0
2017-04-05 09:30:00,49.89,50.06,49.85,49.91,70451.0,49.89,50.06,49.85,49.91,70451.0
2017-04-05 09:35:00,49.87,49.99,49.75,49.75,84060.0,49.87,49.99,49.75,49.75,84060.0
2017-04-05 09:40:00,49.79,49.85,49.76,49.79,26620.0,49.79,49.85,49.76,49.79,26620.0
2017-04-05 09:45:00,49.79,50.03,49.78,49.99,57355.0,49.79,50.03,49.78,49.99,57355.0
2017-04-05 09:50:00,50.0,50.04,49.83,49.88,196697.0,50.0,50.04,49.83,49.88,196697.0
2017-04-05 09:55:00,49.87,49.88,49.75,49.79,128116.0,49.87,49.88,49.75,49.79,128116.0
2017-04-05 10:00:00,49.78,50.24,49.74,50.18,374706.0,49.78,50.24,49.74,50.18,374706.0
2017-04-05 10:05:00,50.17,50.54,50.08,50.35,176034.0,50.17,50.54,50.08,50.35,176034.0
2017-04-05 10:10:00,50.33,50.38,50.26,50.32,111990.0,50.33,50.38,50.26,50.32,111990.0
2017-04-05 10:15:00,50.33,50.38,50.19,50.26,90391.0,50.33,50.38,50.19,50.26,90391.0
2017-04-05 10:20:00,50.28,50.36,50.24,50.33,51855.0,50.28,50.36,50.24,50.33,51855.0
2017-04-05 10:25:00,50.34,50.36,50.32,50.35,20660.0,50.34,50.36,50.32,50.35,20660.0
2017-04-05 10:30:00,50.32,50.33,50.08,50.19,119606.0,50.32,50.33,50.08,50.19,119606.0
2017-04-05 10:35:00,50.2,50.33,50.18,50.24,52853.0,50.2,50.33,50.18,50.24,52853.0
2017-04-05 10:40:00,50.26,50.35,50.23,50.35,18009.0,50.26,50.35,50.23,50.35,18009.0
2017-04-05 10:45:00,50.33,50.44,50.31,50.41,49620.0,50.33,50.44,50.31,50.41,49620.0
2017-04-05 10:50:00,50.42,50.42,50.3,50.31,28017.0,50.42,50.42,50.3,50.31,28017.0
2017-04-05 10:55:00,50.3,50.32,50.23,50.27,24622.0,50.3,50.32,50.23,50.27,24622.0
2017-04-05 11:00:00,50.27,50.28,50.12,50.14,44141.0,50.27,50.28,50.12,50.14,44141.0
2017-04-05 11:05:00,50.13,50.13,50.01,50.04,62481.0,50.13,50.13,50.01,50.04,62481.0
2017-04-05 11:10:00,50.04,50.16,50.04,50.05,47798.0,50.04,50.16,50.04,50.05,47798.0
2017-04-05 11:15:00,50.06,50.06,49.92,49.94,50699.0,50.06,50.06,49.92,49.94,50699.0
2017-04-05 11:20:00,49.92,50.0,49.88,49.97,47040.0,49.92,50.0,49.88,49.97,47040.0
2017-04-05 11:25:00,49.99,49.99,49.81,49.84,26032.0,49.99,49.99,49.81,49.84,26032.0
2017-04-05 11:30:00,49.86,49.94,49.78,49.89,38025.0,49.86,49.94,49.78,49.89,38025.0
2017-04-05 11:35:00,49.88,49.96,49.85,49.94,28760.0,49.88,49.96,49.85,49.94,28760.0
2017-04-05 11:40:00,49.95,50.02,49.95,50.02,45481.0,49.95,50.02,49.95,50.02,45481.0
2017-04-05 11:45:00,49.99,50.15,49.99,50.12,56335.0,49.99,50.15,49.99,50.12,56335.0
2017-04-05 11:50:00,50.14,50.2,50.13,50.2,21824.0,50.14,50.2,50.13,50.2,21824.0
2017-04-05 11:55:00,50.19,50.22,50.13,50.14,46954.0,50.19,50.22,50.13,50.14,46954.0
2017-04-05 12:00:00,50.14,50.21,50.14,50.18,39554.0,50.14,50.21,50.14,50.18,39554.0
2017-04-05 12:05:00,50.18,50.31,50.18,50.2,91118.0,50.18,50.31,50.18,50.2,91118.0
2017-04-05 12:10:00,50.2,50.25,50.19,50.22,16454.0,50.2,50.25,50.19,50.22,16454.0
2017-04-05 12:15:00,50.22,50.29,50.22,50.27,23140.0,50.22,50.29,50.22,50.27,23140.0
2017-04-05 12:20:00,50.28,50.28,50.17,50.2,35645.0,50.28,50.28,50.17,50.2,35645.0
2017-04-05 12:25:00,50.19,50.26,50.15,50.16,20729.0,50.19,50.26,50.15,50.16,20729.0
2017-04-05 12:30:00,50.15,50.16,50.08,50.11,47415.0,50.15,50.16,50.08,50.11,47415.0
2017-04-05 12:35:00,50.11,50.19,50.11,50.16,39447.0,50.11,50.19,50.11,50.16,39447.0
2017-04-05 12:40:00,50.15,50.23,50.15,50.2,68971.0,50.15,50.23,50.15,50.2,68971.0
2017-04-05 12:45:00,50.22,50.26,50.21,50.24,26683.0,50.22,50.26,50.21,50.24,26683.0
2017-04-05 12:50:00,50.24,50.26,50.18,50.18,48320.0,50.24,50.26,50.18,50.18,48320.0
2017-04-05 12:55:00,50.17,50.23,50.14,50.17,30718.0,50.17,50.23,50.14,50.17,30718.0
2017-04-05 13:00:00,50.17,50.18,50.14,50.17,25981.0,50.17,50.18,50.14,50.17,25981.0
2017-04-05 13:05:00,50.17,50.23,50.13,50.16,25328.0,50.17,50.23,50.13,50.16,25328.0
2017-04-05 13:10:00,50.19,50.22,50.15,50.15,27222.0,50.19,50.22,50.15,50.15,27222.0
2017-04-05 13:15:00,50.14,50.14,50.06,50.07,43149.0,50.14,50.14,50.06,50.07,43149.0
2017-04-05 13:20:00,50.07,50.08,50.02,50.05,26671.0,50.07,50.08,50.02,50.05,26671.0
2017-04-05 13:25:00,50.05,50.14,50.04,50.14,28495.0,50.05,50.14,50.04,50.14,28495.0
2017-04-05 13:30:00,50.16,50.18,50.1,50.11,37770.0,50.16,50.18,50.1,50.11,37770.0
2017-04-05 13:35:00,50.1,50.14,50.05,50.12,22120.0,50.1,50.14,50.05,50.12,22120.0
2017-04-05 13:40:00,50.12,50.18,50.08,50.08,19950.0,50.12,50.18,50.08,50.08,19950.0
2017-04-05 13:45:00,50.07,50.1,50.02,50.06,112591.0,50.07,50.1,50.02,50.06,112591.0
2017-04-05 13:50:00,50.06,50.06,49.97,50.02,82153.0,50.06,50.06,49.97,50.02,82153.0
2017-04-05 13:55:00,50.01,50.04,49.95,50.04,22678.0,50.01,50.04,49.95,50.04,22678.0
2017-04-05 14:00:00,50.02,50.03,49.89,49.99,27190.0,50.02,50.03,49.89,49.99,27190.0
2017-04-05 14:05:00,49.99,50.02,49.94,49.99,21044.0,49.99,50.02,49.94,49.99,21044.0
2017-04-05 14:10:00,49.99,50.03,49.92,49.92,24734.0,49.99,50.03,49.92,49.92,24734.0
2017-04-05 14:15:00,49.93,49.96,49.9,49.93,16178.0,49.93,49.96,49.9,49.93,16178.0
2017-04-05 14:20:00,49.95,49.95,49.87,49.93,18563.0,49.95,49.95,49.87,49.93,18563.0
2017-04-05 14:25:00,49.93,50.1,49.93,49.94,44188.0,49.93,50.1,49.93,49.94,44188.0
2017-04-05 14:30:00,49.95,50.02,49.94,49.98,20335.0,49.95,50.02,49.94,49.98,20335.0
2017-04-05 14:35:00,49.99,50.05,49.99,49.99,26987.0,49.99,50.05,49.99,49.99,26987.0
2017-04-05 14:40:00,49.98,50.1,49.94,50.08,52888.0,49.98,50.1,49.94,50.08,52888.0
2017-04-05 14:45:00,50.09,50.1,49.99,50.02,23765.0,50.09,50.1,49.99,50.02,23765.0
2017-04-05 14:50:00,50.02,50.04,49.95,50.0,23431.0,50.02,50.04,49.95,50.0,23431.0
2017-04-05 14:55:00,50.0,50.05,49.9,49.9,52138.0,50.0,50.05,49.9,49.9,52138.0
2017-04-05 15:00:00,49.93,49.96,49.82,49.83,41087.0,49.93,49.96,49.82,49.83,41087.0
2017-04-05 15:05:00,49.82,49.83,49.74,49.74,36872.0,49.82,49.83,49.74,49.74,36872.0
2017-04-05 15:10:00,49.74,49.78,49.69,49.72,40696.0,49.74,49.78,49.69,49.72,40696.0
2017-04-05 15:15:00,49.72,49.73,49.63,49.7,50696.0,49.72,49.73,49.63,49.7,50696.0
2017-04-05 15:20:00,49.7,49.73,49.58,49.62,33640.0,49.7,49.73,49.58,49.62,33640.0
2017-04-05 15:25:00,49.61,49.71,49.53,49.64,54355.0,49.61,49.71,49.53,49.64,54355.0
2017-04-05 15:30:00,49.64,49.64,49.43,49.52,73487.0,49.64,49.64,49.43,49.52,73487.0
2017-04-05 15:35:00,49.51,49.55,49.46,49.52,38787.0,49.51,49.55,49.46,49.52,38787.0
2017-04-05 15:40:00,49.52,49.59,49.47,49.48,46180.0,49.52,49.59,49.47,49.48,46180.0
2017-04-05 15:45:00,49.49,49.55,49.4,49.44,72023.0,49.49,49.55,49.4,49.44,72023.0
2017-04-05 15:50:00,49.42,49.54,49.41,49.53,85740.0,49.42,49.54,49.41,49.53,85740.0
2017-04-05 15:55:00,49.52,49.52,49.42,49.43,105238.0,49.52,49.52,49.42,49.43,105238.0
2017-04-06 09:30:00,49.6,50.3,49.57,50.16,148769.0,49.6,50.3,49.57,50.16,148769.0
2017-04-06 09:35:00,50.14,50.33,50.04,50.1,90893.0,50.14,50.33,50.04,50.1,90893.0
2017-04-06 09:40:00,50.12,50.17,50.06,50.08,41706.0,50.12,50.17,50.06,50.08,41706.0
2017-04-06 09:45:00,50.09,50.13,50.0,50.0,71392.0,50.09,50.13,50.0,50.0,71392.0
2017-04-06 09:50:00,49.99,50.17,49.95,50.15,60089.0,49.99,50.17,49.95,50.15,60089.0
2017-04-06 09:55:00,50.16,50.28,50.12,50.28,95741.0,50.16,50.28,50.12,50.28,95741.0
2017-04-06 10:00:00,50.28,50.46,50.28,50.45,141774.0,50.28,50.46,50.28,50.45,141774.0
2017-04-06 10:05:00,50.45,50.58,50.36,50.5,328391.0,50.45,50.58,50.36,50.5,328391.0
2017-04-06 10:10:00,50.48,50.6,50.42,50.47,63724.0,50.48,50.6,50.42,50.47,63724.0
2017-04-06 10:15:00,50.47,50.54,50.29,50.29,41722.0,50.47,50.54,50.29,50.29,41722.0
2017-04-06 10:20:00,50.29,50.42,50.18,50.21,68459.0,50.29,50.42,50.18,50.21,68459.0
2017-04-06 10:25:00,50.26,50.5,50.21,50.48,37466.0,50.26,50.5,50.21,50.48,37466.0
2017-04-06 10:30:00,50.48,50.49,50.44,50.45,33503.0,50.48,50.49,50.44,50.45,33503.0
2017-04-06 10:35:00,50.46,50.47,50.35,50.41,40532.0,50.46,50.47,50.35,50.41,40532.0
2017-04-06 10:40:00,50.4,50.41,50.31,50.37,29923.0,50.4,50.41,50.31,50.37,29923.0
2017-04-06 10:45:00,50.32,50.48,50.3,50.46,99606.0,50.32,50.48,50.3,50.46,99606.0
2017-04-06 10:50:00,50.47,50.49,50.42,50.47,31527.0,50.47,50.49,50.42,50.47,31527.0
2017-04-06 10:55:00,50.47,50.49,50.45,50.48,346427.0,50.47,50.49,50.45,50.48,346427.0
2017-04-06 11:00:00,50.49,50.69,50.48,50.66,172834.0,50.49,50.69,50.48,50.66,172834.0
2017-04-06 11:05:00,50.67,50.88,50.66,50.83,104137.0,50.67,50.88,50.66,50.83,104137.0
2017-04-06 11:10:00,50.83,50.92,50.8,50.84,117853.0,50.83,50.92,50.8,50.84,117853.0
2017-04-06 11:15:00,50.82,50.83,50.7,50.74,53381.0,50.82,50.83,50.7,50.74,53381.0
2017-04-06 11:20:00,50.74,50.78,50.66,50.66,52371.0,50.74,50.78,50.66,50.66,52371.0
2017-04-06 11:25:00,50.65,50.79,50.59,50.79,112401.0,50.65,50.79,50.59,50.79,112401.0
2017-04-06 11:30:00,50.79,50.8,50.65,50.71,37643.0,50.79,50.8,50.65,50.71,37643.0
2017-04-06 11:35:00,50.72,50.75,50.68,50.7,57091.0,50.72,50.75,50.68,50.7,57091.0
2017-04-06 11:40:00,50.71,50.77,50.67,50.76,45712.0,50.71,50.77,50.67,50.76,45712.0
2017-04-06 11:45:00,50.76,50.82,50.74,50.78,62574.0,50.76,50.82,50.74,50.78,62574.0
2017-04-06 11:50:00,50.8,50.86,50.78,50.81,37887.0,50.8,50.86,50.78,50.81,37887.0
2017-04-06 11:55:00,50.81,50.84,50.78,50.8,23935.0,50.81,50.84,50.78,50.8,23935.0
2017-04-06 12:00:00,50.8,50.87,50.8,50.82,39996.0,50.8,50.87,50.8,50.82,39996.0
2017-04-06 12:05:00,50.82,50.82,50.76,50.79,14425.0,50.82,50.82,50.76,50.79,14425.0
2017-04-06 12:10:00,50.79,50.8,50.72,50.72,25043.0,50.79,50.8,50.72,50.72,25043.0
2017-04-06 12:15:00,50.72,50.74,50.69,50.71,22549.0,50.72,50.74,50.69,50.71,22549.0
2017-04-06 12:20:00,50.7,50.74,50.69,50.71,22299.0,50.7,50.74,50.69,50.71,22299.0
2017-04-06 12:25:00,50.72,50.72,50.66,50.69,17753.0,50.72,50.72,50.66,50.69,17753.0
2017-04-06 12:30:00,50.69,50.7,50.57,50.61,21948.0,50.69,50.7,50.57,50.61,21948.0
2017-04-06 12:35:00,50.61,50.62,50.55,50.62,26732.0,50.61,50.62,50.55,50.62,26732.0
2017-04-06 12:40:00,50.62,50.66,50.61,50.63,18600.0,50.62,50.66,50.61,50.63,18600.0
2017-04-06 12:45:00,50.62,50.63,50.55,50.58,20691.0,50.62,50.63,50.55,50.58,20691.0
2017-04-06 12:50:00,50.58,50.58,50.55,50.56,13050.0,50.58,50.58,50.55,50.56,13050.0
2017-04-06 12:55:00,50.55,50.62,50.54,50.6,57779.0,50.55,50.62,50.54,50.6,57779.0
2017-04-06 13:00:00,50.6,50.68,50.57,50.67,50533.0,50.6,50.68,50.57,50.67,50533.0
2017-04-06 13:05:00,50.67,50.71,50.65,50.7,22725.0,50.67,50.71,50.65,50.7,22725.0
2017-04-06 13:10:00,50.69,50.74,50.67,50.72,32018.0,50.69,50.74,50.67,50.72,32018.0
2017-04-06 13:15:00,50.72,50.78,50.67,50.67,33464.0,50.72,50.78,50.67,50.67,33464.0
2017-04-06 13:20:00,50.7,50.74,50.64,50.69,34583.0,50.7,50.74,50.64,50.69,34583.0
2017-04-06 13:25:00,50.68,50.79,50.68,50.73,29788.0,50.68,50.79,50.68,50.73,29788.0
2017-04-06 13:30:00,50.73,50.79,50.73,50.76,39384.0,50.73,50.79,50.73,50.76,39384.0
2017-04-06 13:35:00,50.77,50.77,50.74,50.75,28591.0,50.77,50.77,50.74,50.75,28591.0
2017-04-06 13:40:00,50.74,50.78,50.74,50.78,44737.0,50.74,50.78,50.74,50.78,44737.0
2017-04-06 13:45:00,50.77,50.86,50.77,50.83,91502.0,50.77,50.86,50.77,50.83,91502.0
2017-04-06 13:50:00,50.83,50.87,50.79,50.85,47041.0,50.83,50.87,50.79,50.85,47041.0
2017-04-06 13:55:00,50.85,50.85,50.77,50.8,17574.0,50.85,50.85,50.77,50.8,17574.0
2017-04-06 14:00:00,50.8,50.83,50.78,50.82,26732.0,50.8,50.83,50.78,50.82,26732.0
2017-04-06 14:05:00,50.82,50.9,50.82,50.89,28887.0,50.82,50.9,50.82,50.89,28887.0
2017-04-06 14:10:00,50.9,50.9,50.85,50.9,37969.0,50.9,50.9,50.85,50.9,37969.0
2017-04-06 14:15:00,50.9,50.9,50.84,50.85,36264.0,50.9,50.9,50.84,50.85,36264.0
2017-04-06 14:20:00,50.85,50.86,50.81,50.84,40276.0,50.85,50.86,50.81,50.84,40276.0
2017-04-06 14:25:00,50.84,50.87,50.82,50.82,45917.0,50.84,50.87,50.82,50.82,45917.0
2017-04-06 14:30:00,50.82,50.88,50.82,50.88,30434.0,50.82,50.88,50.82,50.88,30434.0
2017-04-06 14:35:00,50.87,50.88,50.74,50.74,39103.0,50.87,50.88,50.74,50.74,39103.0
2017-04-06 14:40:00,50.74,50.76,50.69,50.72,29951.0,50.74,50.76,50.69,50.72,29951.0
2017-04-06 14:45:00,50.72,50.73,50.65,50.68,33930.0,50.72,50.73,50.65,50.68,33930.0
2017-04-06 14:50:00,50.66,50.68,50.64,50.67,17150.0,50.66,50.68,50.64,50.67,17150.0
2017-04-06 14:55:00,50.67,50.69,50.61,50.64,21738.0,50.67,50.69,50.61,50.64,21738.0
2017-04-06 15:00:00,50.63,50.64,50.57,50.59,49207.0,50.63,50.64,50.57,50.59,49207.0
2017-04-06 15:05:00,50.59,50.6,50.55,50.59,49010.0,50.59,50.6,50.55,50.59,49010.0
2017-04-06 15:10:00,50.58,50.64,50.57,50.64,49903.0,50.58,50.64,50.57,50.64,49903.0
2017-04-06 15:15:00,50.64,50.7,50.63,50.69,39172.0,50.64,50.7,50.63,50.69,39172.0
2017-04-06 15:20:00,50.69,50.73,50.59,50.6,45799.0,50.69,50.73,50.59,50.6,45799.0
2017-04-06 15:25:00,50.59,50.62,50.59,50.6,39078.0,50.59,50.62,50.59,50.6,39078.0
2017-04-06 15:30:00,50.6,50.6,50.54,50.55,42829.0,50.6,50.6,50.54,50.55,42829.0
2017-04-06 15:35:00,50.55,50.59,50.55,50.59,56461.0,50.55,50.59,50.55,50.59,56461.0
2017-04-06 15:40:00,50.59,50.63,50.58,50.62,58017.0,50.59,50.63,50.58,50.62,58017.0
2017-04-06 15:45:00,50.62,50.62,50.55,50.59,76593.0,50.62,50.62,50.55,50.59,76593.0
2017-04-06 15:50:00,50.6,50.72,50.6,50.71,86478.0,50.6,50.72,50.6,50.71,86478.0
2017-04-06 15:55:00,50.7,50.78,50.7,50.78,174027.0,50.7,50.78,50.7,50.78,174027.0
2017-04-07 09:30:00,50.87,51.16,50.76,51.11,115551.0,50.87,51.16,50.76,51.11,115551.0
2017-04-07 09:35:00,51.06,51.18,50.9,51.13,208640.0,51.06,51.18,50.9,51.13,208640.0
2017-04-07 09:40:00,51.13,51.13,50.88,51.03,116782.0,51.13,51.13,50.88,51.03,116782.0
2017-04-07 09:45:00,51.03,51.09,50.99,51.01,38252.0,51.03,51.09,50.99,51.01,38252.0
2017-04-07 09:50:00,51.0,51.0,50.81,50.86,43329.0,51.0,51.0,50.81,50.86,43329.0
2017-04-07 09:55:00,50.87,50.94,50.81,50.85,29715.0,50.87,50.94,50.81,50.85,29715.0
2017-04-07 10:00:00,50.85,50.9,50.78,50.87,50263.0,50.85,50.9,50.78,50.87,50263.0
2017-04-07 10:05:00,50.89,50.93,50.82,50.86,24172.0,50.89,50.93,50.82,50.86,24172.0
2017-04-07 10:10:00,50.86,50.86,50.62,50.66,76696.0,50.86,50.86,50.62,50.66,76696.0
2017-04-07 10:15:00,50.68,50.88,50.6,50.76,38682.0,50.68,50.88,50.6,50.76,38682.0
2017-04-07 10:20:00,50.75,50.86,50.67,50.83,43769.0,50.75,50.86,50.67,50.83,43769.0
2017-04-07 10:25:00,50.83,50.83,50.64,50.73,18663.0,50.83,50.83,50.64,50.73,18663.0
2017-04-07 10:30:00,50.75,50.78,50.69,50.77,29648.0,50.75,50.78,50.69,50.77,29648.0
2017-04-07 10:35:00,50.78,50.87,50.76,50.86,31500.0,50.78,50.87,50.76,50.86,31500.0
2017-04-07 10:40:00,50.86,50.87,50.73,50.83,46847.0,50.86,50.87,50.73,50.83,46847.0
2017-04-07 10:45:00,50.83,50.89,50.79,50.81,29932.0,50.83,50.89,50.79,50.81,29932.0
2017-04-07 10:50:00,50.8,50.81,50.71,50.73,15009.0,50.8,50.81,50.71,50.73,15009.0
2017-04-07 10:55:00,50.73,50.82,50.71,50.77,18973.0,50.73,50.82,50.71,50.77,18973.0
2017-04-07 11:00:00,50.76,50.78,50.7,50.73,15119.0,50.76,50.78,50.7,50.73,15119.0
2017-04-07 11:05:00,50.71,50.71,50.59,50.6,27159.0,50.71,50.71,50.59,50.6,27159.0
2017-04-07 11:10:00,50.59,50.64,50.54,50.61,19459.0,50.59,50.64,50.54,50.61,19459.0
2017-04-07 11:15:00,50.61,50.72,50.55,50.57,41084.0,50.61,50.72,50.55,50.57,41084.0
2017-04-07 11:20:00,50.57,50.63,50.52,50.62,25473.0,50.57,50.63,50.52,50.62,25473.0
2017-04-07 11:25:00,50.62,50.65,50.53,50.57,17863.0,50.62,50.65,50.53,50.57,17863.0
2017-04-07 11:30:00,50.55,50.61,50.52,50.61,9642.0,50.55,50.61,50.52,50.61,9642.0
2017-04-07 11:35:00,50.6,50.61,50.54,50.57,15463.0,50.6,50.61,50.54,50.57,15463.0
2017-04-07 11:40:00,50.57,50.59,50.5,50.54,25959.0,50.57,50.59,50.5,50.54,25959.0
2017-04-07 11:45:00,50.56,50.67,50.55,50.66,26107.0,50.56,50.67,50.55,50.66,26107.0
2017-04-07 11:50:00,50.66,50.72,50.66,50.71,18799.0,50.66,50.72,50.66,50.71,18799.0
2017-04-07 11:55:00,50.7,50.76,50.7,50.71,11822.0,50.7,50.76,50.7,50.71,11822.0
2017-04-07 12:00:00,50.69,50.73,50.67,50.7,16889.0,50.69,50.73,50.67,50.7,16889.0
2017-04-07 12:05:00,50.7,50.74,50.69,50.72,8187.0,50.7,50.74,50.69,50.72,8187.0
2017-04-07 12:10:00,50.72,50.76,50.7,50.76,10901.0,50.72,50.76,50.7,50.76,10901.0
2017-04-07 12:15:00,50.76,50.78,50.67,50.69,19337.0,50.76,50.78,50.67,50.69,19337.0
2017-04-07 12:20:00,50.69,50.76,50.68,50.72,52810.0,50.69,50.76,50.68,50.72,52810.0
2017-04-07 12:25:00,50.72,50.8,50.65,50.74,49461.0,50.72,50.8,50.65,50.74,49461.0
2017-04-07 12:30:00,50.73,50.78,50.68,50.74,74979.0,50.73,50.78,50.68,50.74,74979.0
2017-04-07 12:35:00,50.74,50.75,50.66,50.67,21023.0,50.74,50.75,50.66,50.67,21023.0
2017-04-07 12:40:00,50.66,50.75,50.64,50.71,57751.0,50.66,50.75,50.64,50.71,57751.0
2017-04-07 12:45:00,50.7,50.7,50.65,50.69,9500.0,50.7,50.7,50.65,50.69,9500.0
2017-04-07 12:50:00,50.69,50.73,50.68,50.69,9731.0,50.69,50.73,50.68,50.69,9731.0
2017-04-07 12:55:00,50.69,50.73,50.67,50.69,60400.0,50.69,50.73,50.67,50.69,60400.0
2017-04-07 13:00:00,50.68,50.73,50.67,50.68,15200.0,50.68,50.73,50.67,50.68,15200.0
2017-04-07 13:05:00,50.69,50.71,50.65,50.67,19166.0,50.69,50.71,50.65,50.67,19166.0
2017-04-07 13:10:00,50.67,50.67,50.61,50.63,12440.0,50.67,50.67,50.61,50.63,12440.0
2017-04-07 13:15:00,50.63,50.7,50.63,50.66,35326.0,50.63,50.7,50.63,50.66,35326.0
2017-04-07 13:20:00,50.66,50.68,50.62,50.66,15825.0,50.66,50.68,50.62,50.66,15825.0
2017-04-07 13:25:00,50.65,50.75,50.65,50.74,44832.0,50.65,50.75,50.65,50.74,44832.0
2017-04-07 13:30:00,50.73,50.79,50.7,50.72,81121.0,50.73,50.79,50.7,50.72,81121.0
2017-04-07 13:35:00,50.72,50.72,50.67,50.7,11828.0,50.72,50.72,50.67,50.7,11828.0
2017-04-07 13:40:00,50.7,50.7,50.65,50.66,14649.0,50.7,50.7,50.65,50.66,14649.0
2017-04-07 13:45:00,50.67,50.76,50.64,50.73,148591.0,50.67,50.76,50.64,50.73,148591.0
2017-04-07 13:50:00,50.73,50.78,50.72,50.77,28512.0,50.73,50.78,50.72,50.77,28512.0
2017-04-07 13:55:00,50.77,50.79,50.74,50.77,32301.0,50.77,50.79,50.74,50.77,32301.0
2017-04-07 14:00:00,50.77,50.84,50.76,50.82,22975.0,50.77,50.84,50.76,50.82,22975.0
2017-04-07 14:05:00,50.81,50.81,50.75,50.77,27300.0,50.81,50.81,50.75,50.77,27300.0
2017-04-07 14:10:00,50.76,50.82,50.73,50.73,25581.0,50.76,50.82,50.73,50.73,25581.0
2017-04-07 14:15:00,50.72,50.72,50.68,50.69,28982.0,50.72,50.72,50.68,50.69,28982.0
2017-04-07 14:20:00,50.69,50.69,50.64,50.69,72116.0,50.69,50.69,50.64,50.69,72116.0
2017-04-07 14:25:00,50.69,50.7,50.62,50.64,25808.0,50.69,50.7,50.62,50.64,25808.0
2017-04-07 14:30:00,50.63,50.65,50.61,50.63,14900.0,50.63,50.65,50.61,50.63,14900.0
2017-04-07 14:35:00,50.63,50.64,50.57,50.62,24092.0,50.63,50.64,50.57,50.62,24092.0
2017-04-07 14:40:00,50.61,50.66,50.57,50.66,21550.0,50.61,50.66,50.57,50.66,21550.0
2017-04-07 14:45:00,50.65,50.7,50.62,50.66,43658.0,50.65,50.7,50.62,50.66,43658.0
2017-04-07 14:50:00,50.66,50.67,50.64,50.65,18174.0,50.66,50.67,50.64,50.65,18174.0
2017-04-07 14:55:00,50.65,50.66,50.59,50.62,33895.0,50.65,50.66,50.59,50.62,33895.0
2017-04-07 15:00:00,50.62,50.66,50.59,50.61,40055.0,50.62,50.66,50.59,50.61,40055.0
2017-04-07 15:05:00,50.61,50.62,50.58,50.61,26544.0,50.61,50.62,50.58,50.61,26544.0
2017-04-07 15:10:00,50.61,50.68,50.6,50.64,30499.0,50.61,50.68,50.6,50.64,30499.0
2017-04-07 15:15:00,50.65,50.65,50.61,50.63,19197.0,50.65,50.65,50.61,50.63,19197.0
2017-04-07 15:20:00,50.63,50.68,50.62,50.66,34775.0,50.63,50.68,50.62,50.66,34775.0
2017-04-07 15:25:00,50.67,50.69,50.65,50.66,25929.0,50.67,50.69,50.65,50.66,25929.0
2017-04-07 15:30:00,50.66,50.66,50.56,50.63,29361.0,50.66,50.66,50.56,50.63,29361.0
2017-04-07 15:35:00,50.62,50.66,50.6,50.65,37758.0,50.62,50.66,50.6,50.65,37758.0
2017-04-07 15:40:00,50.66,50.67,50.63,50.64,32107.0,50.66,50.67,50.63,50.64,32107.0
2017-04-07 15:45:00,50.65,50.66,50.59,50.61,50120.0,50.65,50.66,50.59,50.61,50120.0
2017-04-07 15:50:00,50.6,50.64,50.57,50.63,73646.0,50.6,50.64,50.57,50.63,73646.0
2017-04-07 15:55:00,50.63,50.68,50.62,50.63,156700.0,50.63,50.68,50.62,50.63,156700.0
2017-04-10 09:30:00,50.85,51.94,50.85,51.94,228729.0,50.85,51.94,50.85,51.94,228729.0
2017-04-10 09:35:00,51.95,52.57,51.81,52.48,701300.0,51.95,52.57,51.81,52.48,701300.0
2017-04-10 09:40:00,52.47,52.49,52.09,52.15,361347.0,52.47,52.49,52.09,52.15,361347.0
2017-04-10 09:45:00,52.15,52.39,52.13,52.39,225262.0,52.15,52.39,52.13,52.39,225262.0
2017-04-10 09:50:00,52.39,52.42,52.19,52.34,137490.0,52.39,52.42,52.19,52.34,137490.0
2017-04-10 09:55:00,52.32,52.5,52.22,52.47,207467.0,52.32,52.5,52.22,52.47,207467.0
2017-04-10 10:00:00,52.49,52.5,52.11,52.17,241030.0,52.49,52.5,52.11,52.17,241030.0
2017-04-10 10:05:00,52.14,52.25,52.13,52.21,68203.0,52.14,52.25,52.13,52.21,68203.0
2017-04-10 10:10:00,52.22,52.24,52.0,52.06,129546.0,52.22,52.24,52.0,52.06,129546.0
2017-04-10 10:15:00,52.04,52.1,51.89,51.97,117675.0,52.04,52.1,51.89,51.97,117675.0
2017-04-10 10:20:00,51.97,52.13,51.97,52.08,69004.0,51.97,52.13,51.97,52.08,69004.0
2017-04-10 10:25:00,52.09,52.13,51.99,52.04,68920.0,52.09,52.13,51.99,52.04,68920.0
2017-04-10 10:30:00,52.05,52.19,51.95,52.15,74165.0,52.05,52.19,51.95,52.15,74165.0
2017-04-10 10:35:00,52.17,52.26,52.11,52.17,260162.0,52.17,52.26,52.11,52.17,260162.0
2017-04-10 10:40:00,52.17,52.22,52.09,52.13,58177.0,52.17,52.22,52.09,52.13,58177.0
2017-04-10 10:45:00,52.12,52.17,52.0,52.15,52108.0,52.12,52.17,52.0,52.15,52108.0
2017-04-10 10:50:00,52.15,52.2,52.07,52.09,35349.0,52.15,52.2,52.07,52.09,35349.0
2017-04-10 10:55:00,52.08,52.22,52.06,52.2,52806.0,52.08,52.22,52.06,52.2,52806.0
2017-04-10 11:00:00,52.19,52.22,52.06,52.08,32899.0,52.19,52.22,52.06,52.08,32899.0
2017-04-10 11:05:00,52.07,52.16,52.07,52.13,35658.0,52.07,52.16,52.07,52.13,35658.0
2017-04-10 11:10:00,52.14,52.24,52.05,52.16,43210.0,52.14,52.24,52.05,52.16,43210.0
2017-04-10 11:15:00,52.16,52.23,52.15,52.18,41707.0,52.16,52.23,52.15,52.18,41707.0
2017-04-10 11:20:00,52.17,52.28,52.17,52.24,48904.0,52.17,52.28,52.17,52.24,48904.0
2017-04-10 11:25:00,52.24,52.26,52.18,52.23,50077.0,52.24,52.26,52.18,52.23,50077.0
2017-04-10 11:30:00,52.23,52.26,52.0,52.02,68826.0,52.23,52.26,52.0,52.02,68826.0
2017-04-10 11:35:00,52.02,52.06,51.95,52.02,139260.0,52.02,52.06,51.95,52.02,139260.0
2017-04-10 11:40:00,52.02,52.05,51.99,52.04,80388.0,52.02,52.05,51.99,52.04,80388.0
2017-04-10 11:45:00,52.05,52.06,52.0,52.04,39343.0,52.05,52.06,52.0,52.04,39343.0
2017-04-10 11:50:00,52.03,52.06,51.95,52.05,36411.0,52.03,52.06,51.95,52.05,36411.0
2017-04-10 11:55:00,52.05,52.06,51.97,52.01,20301.0,52.05,52.06,51.97,52.01,20301.0
2017-04-10 12:00:00,52.0,52.04,51.96,51.96,16348.0,52.0,52.04,51.96,51.96,16348.0
2017-04-10 12:05:00,51.96,52.03,51.92,51.94,30497.0,51.96,52.03,51.92,51.94,30497.0
2017-04-10 12:10:00,51.95,51.96,51.78,51.83,46548.0,51.95,51.96,51.78,51.83,46548.0
2017-04-10 12:15:00,51.82,51.89,51.78,51.88,41784.0,51.82,51.89,51.78,51.88,41784.0
2017-04-10 12:20:00,51.87,51.88,51.79,51.8,34200.0,51.87,51.88,51.79,51.8,34200.0
2017-04-10 12:25:00,51.81,51.88,51.8,51.86,19898.0,51.81,51.88,51.8,51.86,19898.0
2017-04-10 12:30:00,51.86,51.91,51.84,51.91,42230.0,51.86,51.91,51.84,51.91,42230.0
2017-04-10 12:35:00,51.91,52.0,51.89,52.0,34343.0,51.91,52.0,51.89,52.0,34343.0
2017-04-10 12:40:00,52.0,52.13,51.99,52.12,132951.0,52.0,52.13,51.99,52.12,132951.0
2017-04-10 12:45:00,52.11,52.23,52.1,52.12,136547.0,52.11,52.23,52.1,52.12,136547.0
2017-04-10 12:50:00,52.12,52.14,52.04,52.14,30248.0,52.12,52.14,52.04,52.14,30248.0
2017-04-10 12:55:00,52.14,52.14,52.07,52.08,85302.0,52.14,52.14,52.07,52.08,85302.0
2017-04-10 13:00:00,52.09,52.14,51.99,52.01,54316.0,52.09,52.14,51.99,52.01,54316.0
2017-04-10 13:05:00,52.0,52.05,51.96,52.04,35352.0,52.0,52.05,51.96,52.04,35352.0
2017-04-10 13:10:00,52.04,52.05,51.98,52.03,25610.0,52.04,52.05,51.98,52.03,25610.0
2017-04-10 13:15:00,52.02,52.03,52.0,52.01,13973.0,52.02,52.03,52.0,52.01,13973.0
2017-04-10 13:20:00,52.0,52.01,51.86,51.88,65447.0,52.0,52.01,51.86,51.88,65447.0
2017-04-10 13:25:00,51.89,52.0,51.88,51.99,22763.0,51.89,52.0,51.88,51.99,22763.0
2017-04-10 13:30:00,52.0,52.0,51.92,51.98,28078.0,52.0,52.0,51.92,51.98,28078.0
2017-04-10 13:35:00,51.99,52.05,51.97,51.98,39477.0,51.99,52.05,51.97,51.98,39477.0
2017-04-10 13:40:00,51.97,51.98,51.92,51.93,29400.0,51.97,51.98,51.92,51.93,29400.0
2017-04-10 13:45:00,51.92,51.95,51.91,51.93,35764.0,51.92,51.95,51.91,51.93,35764.0
2017-04-10 13:50:00,51.94,52.05,51.93,52.04,39306.0,51.94,52.05,51.93,52.04,39306.0
2017-04-10 13:55:00,52.04,52.13,52.03,52.12,30952.0,52.04,52.13,52.03,52.12,30952.0
2017-04-10 14:00:00,52.13,52.22,52.08,52.09,95162.0,52.13,52.22,52.08,52.09,95162.0
2017-04-10 14:05:00,52.09,52.22,52.05,52.22,83977.0,52.09,52.22,52.05,52.22,83977.0
2017-04-10 14:10:00,52.21,52.23,52.1,52.12,57779.0,52.21,52.23,52.1,52.12,57779.0
2017-04-10 14:15:00,52.12,52.26,52.12,52.25,99501.0,52.12,52.26,52.12,52.25,99501.0
2017-04-10 14:20:00,52.25,52.27,52.21,52.26,99277.0,52.25,52.27,52.21,52.26,99277.0
2017-04-10 14:25:00,52.27,52.27,52.23,52.25,115555.0,52.27,52.27,52.23,52.25,115555.0
2017-04-10 14:30:00,52.25,52.26,52.19,52.23,61128.0,52.25,52.26,52.19,52.23,61128.0
2017-04-10 14:35:00,52.22,52.35,52.22,52.33,94887.0,52.22,52.35,52.22,52.33,94887.0
2017-04-10 14:40:00,52.34,52.41,52.31,52.41,92298.0,52.34,52.41,52.31,52.41,92298.0
2017-04-10 14:45:00,52.41,52.6,52.4,52.57,169041.0,52.41,52.6,52.4,52.57,169041.0
2017-04-10 14:50:00,52.57,52.68,52.56,52.65,109868.0,52.57,52.68,52.56,52.65,109868.0
2017-04-10 14:55:00,52.64,52.69,52.55,52.64,74767.0,52.64,52.69,52.55,52.64,74767.0
2017-04-10 15:00:00,52.64,52.65,52.5,52.5,70309.0,52.64,52.65,52.5,52.5,70309.0
2017-04-10 15:05:00,52.5,52.52,52.39,52.39,53503.0,52.5,52.52,52.39,52.39,53503.0
2017-04-10 15:10:00,52.39,52.51,52.38,52.5,44112.0,52.39,52.51,52.38,52.5,44112.0
2017-04-10 15:15:00,52.5,52.52,52.43,52.45,103457.0,52.5,52.52,52.43,52.45,103457.0
2017-04-10 15:20:00,52.44,52.46,52.33,52.46,81024.0,52.44,52.46,52.33,52.46,81024.0
2017-04-10 15:25:00,52.45,52.47,52.41,52.43,69476.0,52.45,52.47,52.41,52.43,69476.0
2017-04-10 15:30:00,52.44,52.45,52.34,52.35,76196.0,52.44,52.45,52.34,52.35,76196.0
2017-04-10 15:35:00,52.35,52.44,52.34,52.41,92960.0,52.35,52.44,52.34,52.41,92960.0
2017-04-10 15:40:00,52.41,52.42,52.31,52.31,71868.0,52.41,52.42,52.31,52.31,71868.0
2017-04-10 15:45:00,52.31,52.36,52.23,52.36,154047.0,52.31,52.36,52.23,52.36,154047.0
2017-04-10 15:50:00,52.35,52.35,52.25,52.31,141172.0,52.35,52.35,52.25,52.31,141172.0
2017-04-10 15:55:00,52.31,52.34,52.24,52.26,221823.0,52.31,52.34,52.24,52.26,221823.0
2017-04-11 09:30:00,52.16,52.31,52.01,52.31,60975.0,52.16,52.31,52.01,52.31,60975.0
2017-04-11 09:35:00,52.33,52.33,52.05,52.18,28507.0,52.33,52.33,52.05,52.18,28507.0
2017-04-11 09:40:00,52.22,52.23,52.03,52.09,33589.0,52.22,52.23,52.03,52.09,33589.0
2017-04-11 09:45:00,52.1,52.1,51.9,51.97,56032.0,52.1,52.1,51.9,51.97,56032.0
2017-04-11 09:50:00,52.0,52.03,51.89,52.03,55353.0,52.0,52.03,51.89,52.03,55353.0
2017-04-11 09:55:00,52.0,52.04,51.95,51.99,30962.0,52.0,52.04,51.95,51.99,30962.0
2017-04-11 10:00:00,52.0,52.04,51.95,51.95,29543.0,52.0,52.04,51.95,51.95,29543.0
2017-04-11 10:05:00,51.95,51.99,51.85,51.87,52712.0,51.95,51.99,51.85,51.87,52712.0
2017-04-11 10:10:00,51.89,51.94,51.66,51.69,38534.0,51.89,51.94,51.66,51.69,38534.0
2017-04-11 10:15:00,51.7,51.74,51.64,51.64,30497.0,51.7,51.74,51.64,51.64,30497.0
2017-04-11 10:20:00,51.65,51.66,51.55,51.56,34487.0,51.65,51.66,51.55,51.56,34487.0
2017-04-11 10:25:00,51.57,51.77,51.56,51.76,20424.0,51.57,51.77,51.56,51.76,20424.0
2017-04-11 10:30:00,51.77,51.77,51.6,51.67,38005.0,51.77,51.77,51.6,51.67,38005.0
2017-04-11 10:35:00,51.66,51.83,51.63,51.83,21739.0,51.66,51.83,51.63,51.83,21739.0
2017-04-11 10:40:00,51.8,51.82,51.69,51.74,58021.0,51.8,51.82,51.69,51.74,58021.0
2017-04-11 10:45:00,51.74,51.83,51.7,51.74,23627.0,51.74,51.83,51.7,51.74,23627.0
2017-04-11 10:50:00,51.74,51.74,51.63,51.72,22945.0,51.74,51.74,51.63,51.72,22945.0
2017-04-11 10:55:00,51.71,51.79,51.71,51.79,14957.0,51.71,51.79,51.71,51.79,14957.0
2017-04-11 11:00:00,51.78,51.84,51.75,51.78,18931.0,51.78,51.84,51.75,51.78,18931.0
2017-04-11 11:05:00,51.76,51.8,51.76,51.8,14350.0,51.76,51.8,51.76,51.8,14350.0
2017-04-11 11:10:00,51.8,51.8,51.72,51.75,29974.0,51.8,51.8,51.72,51.75,29974.0
2017-04-11 11:15:00,51.75,51.76,51.67,51.71,22659.0,51.75,51.76,51.67,51.71,22659.0
2017-04-11 11:20:00,51.7,51.71,51.61,51.71,19051.0,51.7,51.71,51.61,51.71,19051.0
2017-04-11 11:25:00,51.73,51.74,51.6,51.63,22131.0,51.73,51.74,51.6,51.63,22131.0
2017-04-11 11:30:00,51.63,51.69,51.62,51.68,14164.0,51.63,51.69,51.62,51.68,14164.0
2017-04-11 11:35:00,51.69,51.77,51.67,51.71,24956.0,51.69,51.77,51.67,51.71,24956.0
2017-04-11 11:40:00,51.72,51.72,51.66,51.69,16184.0,51.72,51.72,51.66,51.69,16184.0
2017-04-11 11:45:00,51.68,51.81,51.64,51.8,29315.0,51.68,51.81,51.64,51.8,29315.0
2017-04-11 11:50:00,51.8,51.84,51.74,51.8,14481.0,51.8,51.84,51.74,51.8,14481.0
2017-04-11 11:55:00,51.81,51.81,51.7,51.79,35647.0,51.81,51.81,51.7,51.79,35647.0
2017-04-11 12:00:00,51.79,51.8,51.76,51.78,17834.0,51.79,51.8,51.76,51.78,17834.0
2017-04-11 12:05:00,51.79,51.83,51.73,51.74,20065.0,51.79,51.83,51.73,51.74,20065.0
2017-04-11 12:10:00,51.74,51.83,51.73,51.82,19347.0,51.74,51.83,51.73,51.82,19347.0
2017-04-11 12:15:00,51.83,51.85,51.77,51.8,13069.0,51.83,51.85,51.77,51.8,13069.0
2017-04-11 12:20:00,51.83,51.84,51.74,51.77,23325.0,51.83,51.84,51.74,51.77,23325.0
2017-04-11 12:25:00,51.77,51.78,51.72,51.72,24558.0,51.77,51.78,51.72,51.72,24558.0
2017-04-11 12:30:00,51.72,51.8,51.7,51.79,8150.0,51.72,51.8,51.7,51.79,8150.0
2017-04-11 12:35:00,51.79,51.79,51.64,51.64,15415.0,51.79,51.79,51.64,51.64,15415.0
2017-04-11 12:40:00,51.64,51.71,51.63,51.69,17147.0,51.64,51.71,51.63,51.69,17147.0
2017-04-11 12:45:00,51.7,51.7,51.63,51.67,15201.0,51.7,51.7,51.63,51.67,15201.0
2017-04-11 12:50:00,51.67,51.69,51.55,51.61,48932.0,51.67,51.69,51.55,51.61,48932.0
2017-04-11 12:55:00,51.62,51.7,51.5,51.53,120513.0,51.62,51.7,51.5,51.53,120513.0
2017-04-11 13:00:00,51.52,51.65,51.5,51.6,47435.0,51.52,51.65,51.5,51.6,47435.0
2017-04-11 13:05:00,51.63,51.68,51.61,51.65,16082.0,51.63,51.68,51.61,51.65,16082.0
2017-04-11 13:10:00,51.65,51.66,51.56,51.57,19716.0,51.65,51.66,51.56,51.57,19716.0
2017-04-11 13:15:00,51.58,51.61,51.54,51.59,22792.0,51.58,51.61,51.54,51.59,22792.0
2017-04-11 13:20:00,51.61,51.62,51.5,51.5,18841.0,51.61,51.62,51.5,51.5,18841.0
2017-04-11 13:25:00,51.5,51.59,51.49,51.56,24033.0,51.5,51.59,51.49,51.56,24033.0
2017-04-11 13:30:00,51.56,51.66,51.55,51.65,20876.0,51.56,51.66,51.55,51.65,20876.0
2017-04-11 13:35:00,51.64,51.65,51.6,51.63,32875.0,51.64,51.65,51.6,51.63,32875.0
2017-04-11 13:40:00,51.63,51.65,51.55,51.55,14663.0,51.63,51.65,51.55,51.55,14663.0
2017-04-11 13:45:00,51.56,51.63,51.55,51.59,12228.0,51.56,51.63,51.55,51.59,12228.0
2017-04-11 13:50:00,51.6,51.64,51.59,51.6,10756.0,51.6,51.64,51.59,51.6,10756.0
2017-04-11 13:55:00,51.59,51.61,51.54,51.61,17188.0,51.59,51.61,51.54,51.61,17188.0
2017-04-11 14:00:00,51.62,51.64,51.55,51.55,20461.0,51.62,51.64,51.55,51.55,20461.0
2017-04-11 14:05:00,51.56,51.68,51.56,51.66,15190.0,51.56,51.68,51.56,51.66,15190.0
2017-04-11 14:10:00,51.67,51.69,51.56,51.61,23854.0,51.67,51.69,51.56,51.61,23854.0
2017-04-11 14:15:00,51.62,51.68,51.62,51.65,11877.0,51.62,51.68,51.62,51.65,11877.0
2017-04-11 14:20:00,51.63,51.8,51.63,51.8,34657.0,51.63,51.8,51.63,51.8,34657.0
2017-04-11 14:25:00,51.79,51.94,51.78,51.93,29608.0,51.79,51.94,51.78,51.93,29608.0
2017-04-11 14:30:00,51.93,51.93,51.82,51.84,29206.0,51.93,51.93,51.82,51.84,29206.0
2017-04-11 14:35:00,51.84,51.88,51.77,51.78,24690.0,51.84,51.88,51.77,51.78,24690.0
2017-04-11 14:40:00,51.78,51.88,51.78,51.79,31476.0,51.78,51.88,51.78,51.79,31476.0
2017-04-11 14:45:00,51.8,51.91,51.79,51.89,22985.0,51.8,51.91,51.79,51.89,22985.0
2017-04-11 14:50:00,51.9,51.94,51.86,51.92,30455.0,51.9,51.94,51.86,51.92,30455.0
2017-04-11 14:55:00,51.91,51.92,51.8,51.82,29764.0,51.91,51.92,51.8,51.82,29764.0
2017-04-11 15:00:00,51.83,51.83,51.79,51.8,31307.0,51.83,51.83,51.79,51.8,31307.0
2017-04-11 15:05:00,51.8,51.82,51.73,51.8,29428.0,51.8,51.82,51.73,51.8,29428.0
2017-04-11 15:10:00,51.79,51.83,51.75,51.75,23841.0,51.79,51.83,51.75,51.75,23841.0
2017-04-11 15:15:00,51.75,51.77,51.68,51.75,22280.0,51.75,51.77,51.68,51.75,22280.0
2017-04-11 15:20:00,51.75,51.77,51.72,51.73,19178.0,51.75,51.77,51.72,51.73,19178.0
2017-04-11 15:25:00,51.74,51.8,51.7,51.75,25744.0,51.74,51.8,51.7,51.75,25744.0
2017-04-11 15:30:00,51.75,51.77,51.72,51.73,32655.0,51.75,51.77,51.72,51.73,32655.0
2017-04-11 15:35:00,51.73,51.75,51.68,51.75,40225.0,51.73,51.75,51.68,51.75,40225.0
2017-04-11 15:40:00,51.75,51.76,51.61,51.65,64507.0,51.75,51.76,51.61,51.65,64507.0
2017-04-11 15:45:00,51.65,51.7,51.64,51.7,51219.0,51.65,51.7,51.64,51.7,51219.0
2017-04-11 15:50:00,51.69,51.73,51.67,51.7,71427.0,51.69,51.73,51.67,51.7,71427.0
2017-04-11 15:55:00,51.69,51.72,51.64,51.7,153586.0,51.69,51.72,51.64,51.7,153586.0
2017-04-12 09:30:00,52.71,53.35,52.5,53.15,282003.0,52.71,53.35,52.5,53.15,282003.0
2017-04-12 09:35:00,53.13,53.23,52.65,52.69,179095.0,53.13,53.23,52.65,52.69,179095.0
2017-04-12 09:40:00,52.74,52.78,52.52,52.69,183421.0,52.74,52.78,52.52,52.69,183421.0
2017-04-12 09:45:00,52.67,52.73,52.51,52.63,110838.0,52.67,52.73,52.51,52.63,110838.0
2017-04-12 09:50:00,52.62,52.65,52.46,52.52,102925.0,52.62,52.65,52.46,52.52,102925.0
2017-04-12 09:55:00,52.52,52.74,52.42,52.65,225670.0,52.52,52.74,52.42,52.65,225670.0
2017-04-12 10:00:00,52.64,52.89,52.64,52.89,74407.0,52.64,52.89,52.64,52.89,74407.0
2017-04-12 10:05:00,52.88,53.05,52.88,52.94,325378.0,52.88,53.05,52.88,52.94,325378.0
2017-04-12 10:10:00,52.93,53.02,52.88,52.94,72659.0,52.93,53.02,52.88,52.94,72659.0
2017-04-12 10:15:00,52.94,53.02,52.81,52.86,459770.0,52.94,53.02,52.81,52.86,459770.0
2017-04-12 10:20:00,52.86,52.89,52.81,52.83,58285.0,52.86,52.89,52.81,52.83,58285.0
2017-04-12 10:25:00,52.86,52.86,52.65,52.72,41862.0,52.86,52.86,52.65,52.72,41862.0
2017-04-12 10:30:00,52.72,52.83,52.6,52.6,63075.0,52.72,52.83,52.6,52.6,63075.0
2017-04-12 10:35:00,52.6,52.75,52.58,52.6,67693.0,52.6,52.75,52.58,52.6,67693.0
2017-04-12 10:40:00,52.6,52.61,52.45,52.51,127811.0,52.6,52.61,52.45,52.51,127811.0
2017-04-12 10:45:00,52.52,52.54,52.36,52.4,89353.0,52.52,52.54,52.36,52.4,89353.0
2017-04-12 10:50:00,52.38,52.41,52.28,52.41,115985.0,52.38,52.41,52.28,52.41,115985.0
2017-04-12 10:55:00,52.41,52.54,52.4,52.51,82364.0,52.41,52.54,52.4,52.51,82364.0
2017-04-12 11:00:00,52.52,52.64,52.45,52.45,64600.0,52.52,52.64,52.45,52.45,64600.0
2017-04-12 11:05:00,52.43,52.6,52.39,52.6,38065.0,52.43,52.6,52.39,52.6,38065.0
2017-04-12 11:10:00,52.6,52.6,52.4,52.52,50741.0,52.6,52.6,52.4,52.52,50741.0
2017-04-12 11:15:00,52.51,52.52,52.37,52.39,36110.0,52.51,52.52,52.37,52.39,36110.0
2017-04-12 11:20:00,52.4,52.46,52.36,52.39,35677.0,52.4,52.46,52.36,52.39,35677.0
2017-04-12 11:25:00,52.39,52.5,52.39,52.41,19645.0,52.39,52.5,52.39,52.41,19645.0
2017-04-12 11:30:00,52.4,52.47,52.37,52.43,16976.0,52.4,52.47,52.37,52.43,16976.0
2017-04-12 11:35:00,52.43,52.43,52.27,52.32,32509.0,52.43,52.43,52.27,52.32,32509.0
2017-04-12 11:40:00,52.32,52.36,52.28,52.29,43283.0,52.32,52.36,52.28,52.29,43283.0
2017-04-12 11:45:00,52.29,52.39,52.27,52.29,34029.0,52.29,52.39,52.27,52.29,34029.0
2017-04-12 11:50:00,52.28,52.29,52.16,52.23,55519.0,52.28,52.29,52.16,52.23,55519.0
2017-04-12 11:55:00,52.22,52.29,52.19,52.27,38122.0,52.22,52.29,52.19,52.27,38122.0
2017-04-12 12:00:00,52.27,52.27,52.19,52.22,33100.0,52.27,52.27,52.19,52.22,33100.0
2017-04-12 12:05:00,52.23,52.3,52.21,52.25,29113.0,52.23,52.3,52.21,52.25,29113.0
2017-04-12 12:10:00,52.25,52.26,52.11,52.23,51660.0,52.25,52.26,52.11,52.23,51660.0
2017-04-12 12:15:00,52.24,52.27,52.09,52.14,30954.0,52.24,52.27,52.09,52.14,30954.0
2017-04-12 12:20:00,52.14,52.18,52.06,52.07,106990.0,52.14,52.18,52.06,52.07,106990.0
2017-04-12 12:25:00,52.06,52.1,51.94,52.05,142916.0,52.06,52.1,51.94,52.05,142916.0
2017-04-12 12:30:00,52.04,52.06,51.99,52.05,38283.0,52.04,52.06,51.99,52.05,38283.0
2017-04-12 12:35:00,52.05,52.16,52.05,52.11,44480.0,52.05,52.16,52.05,52.11,44480.0
2017-04-12 12:40:00,52.08,52.15,52.01,52.13,36737.0,52.08,52.15,52.01,52.13,36737.0
2017-04-12 12:45:00,52.11,52.14,52.08,52.1,22835.0,52.11,52.14,52.08,52.1,22835.0
2017-04-12 12:50:00,52.1,52.12,52.01,52.02,22938.0,52.1,52.12,52.01,52.02,22938.0
2017-04-12 12:55:00,52.03,52.1,51.99,52.09,20501.0,52.03,52.1,51.99,52.09,20501.0
2017-04-12 13:00:00,52.09,52.12,52.03,52.07,23850.0,52.09,52.12,52.03,52.07,23850.0
2017-04-12 13:05:00,52.08,52.09,52.0,52.01,22309.0,52.08,52.09,52.0,52.01,22309.0
2017-04-12 13:10:00,52.0,52.07,52.0,52.03,18772.0,52.0,52.07,52.0,52.03,18772.0
2017-04-12 13:15:00,52.03,52.03,51.96,51.98,19024.0,52.03,52.03,51.96,51.98,19024.0
2017-04-12 13:20:00,51.98,51.98,51.85,51.87,42191.0,51.98,51.98,51.85,51.87,42191.0
2017-04-12 13:25:00,51.87,51.91,51.85,51.87,40074.0,51.87,51.91,51.85,51.87,40074.0
2017-04-12 13:30:00,51.88,51.91,51.87,51.9,50136.0,51.88,51.91,51.87,51.9,50136.0
2017-04-12 13:35:00,51.91,51.91,51.87,51.9,33706.0,51.91,51.91,51.87,51.9,33706.0
2017-04-12 13:40:00,51.9,52.11,51.89,52.08,37037.0,51.9,52.11,51.89,52.08,37037.0
2017-04-12 13:45:00,52.09,52.13,52.04,52.12,18972.0,52.09,52.13,52.04,52.12,18972.0
2017-04-12 13:50:00,52.13,52.25,52.1,52.18,51446.0,52.13,52.25,52.1,52.18,51446.0
2017-04-12 13:55:00,52.19,52.27,52.17,52.25,26892.0,52.19,52.27,52.17,52.25,26892.0
2017-04-12 14:00:00,52.27,52.3,52.18,52.19,39629.0,52.27,52.3,52.18,52.19,39629.0
2017-04-12 14:05:00,52.19,52.21,52.1,52.11,35276.0,52.19,52.21,52.1,52.11,35276.0
2017-04-12 14:10:00,52.1,52.12,52.09,52.1,17405.0,52.1,52.12,52.09,52.1,17405.0
2017-04-12 14:15:00,52.1,52.13,52.1,52.11,26388.0,52.1,52.13,52.1,52.11,26388.0
2017-04-12 14:20:00,52.1,52.12,52.07,52.07,16243.0,52.1,52.12,52.07,52.07,16243.0
2017-04-12 14:25:00,52.08,52.15,52.08,52.1,30646.0,52.08,52.15,52.08,52.1,30646.0
2017-04-12 14:30:00,52.1,52.14,52.07,52.13,25168.0,52.1,52.14,52.07,52.13,25168.0
2017-04-12 14:35:00,52.13,52.13,52.05,52.07,30120.0,52.13,52.13,52.05,52.07,30120.0
2017-04-12 14:40:00,52.05,52.11,52.05,52.09,24880.0,52.05,52.11,52.05,52.09,24880.0
2017-04-12 14:45:00,52.08,52.08,52.04,52.07,14543.0,52.08,52.08,52.04,52.07,14543.0
2017-04-12 14:50:00,52.07,52.13,52.05,52.11,26762.0,52.07,52.13,52.05,52.11,26762.0
2017-04-12 14:55:00,52.11,52.24,52.09,52.21,19357.0,52.11,52.24,52.09,52.21,19357.0
2017-04-12 15:00:00,52.22,52.31,52.22,52.29,47030.0,52.22,52.31,52.22,52.29,47030.0
2017-04-12 15:05:00,52.28,52.3,52.2,52.2,55949.0,52.28,52.3,52.2,52.2,55949.0
2017-04-12 15:10:00,52.21,52.25,52.08,52.1,44118.0,52.21,52.25,52.08,52.1,44118.0
2017-04-12 15:15:00,52.09,52.12,52.06,52.07,47967.0,52.09,52.12,52.06,52.07,47967.0
2017-04-12 15:20:00,52.06,52.17,52.01,52.17,45239.0,52.06,52.17,52.01,52.17,45239.0
2017-04-12 15:25:00,52.17,52.18,52.09,52.13,47544.0,52.17,52.18,52.09,52.13,47544.0
2017-04-12 15:30:00,52.13,52.18,52.03,52.18,45402.0,52.13,52.18,52.03,52.18,45402.0
2017-04-12 15:35:00,52.19,52.2,52.11,52.15,38105.0,52.19,52.2,52.11,52.15,38105.0
2017-04-12 15:40:00,52.15,52.19,52.11,52.19,47501.0,52.15,52.19,52.11,52.19,47501.0
2017-04-12 15:45:00,52.18,52.19,52.12,52.16,49778.0,52.18,52.19,52.12,52.16,49778.0
2017-04-12 15:50:00,52.16,52.16,52.08,52.08,80211.0,52.16,52.16,52.08,52.08,80211.0
2017-04-12 15:55:00,52.09,52.15,52.07,52.08,141929.0,52.09,52.15,52.07,52.08,141929.0
2017-04-13 09:30:00,52.0,52.24,51.96,52.2,36127.0,52.0,52.24,51.96,52.2,36127.0
2017-04-13 09:35:00,52.2,52.25,51.91,52.02,34766.0,52.2,52.25,51.91,52.02,34766.0
2017-04-13 09:40:00,52.0,52.03,51.89,51.92,13827.0,52.0,52.03,51.89,51.92,13827.0
2017-04-13 09:45:00,51.93,51.93,51.75,51.83,49015.0,51.93,51.93,51.75,51.83,49015.0
2017-04-13 09:50:00,51.83,51.93,51.81,51.84,18007.0,51.83,51.93,51.81,51.84,18007.0
2017-04-13 09:55:00,51.84,51.86,51.72,51.82,36834.0,51.84,51.86,51.72,51.82,36834.0
2017-04-13 10:00:00,51.85,51.98,51.75,51.78,32942.0,51.85,51.98,51.75,51.78,32942.0
2017-04-13 10:05:00,51.77,51.78,51.61,51.62,48032.0,51.77,51.78,51.61,51.62,48032.0
2017-04-13 10:10:00,51.62,51.75,51.6,51.71,47098.0,51.62,51.75,51.6,51.71,47098.0
2017-04-13 10:15:00,51.73,51.74,51.57,51.62,36310.0,51.73,51.74,51.57,51.62,36310.0
2017-04-13 10:20:00,51.64,51.71,51.59,51.66,19684.0,51.64,51.71,51.59,51.66,19684.0
2017-04-13 10:25:00,51.67,51.67,51.51,51.53,31651.0,51.67,51.67,51.51,51.53,31651.0
2017-04-13 10:30:00,51.54,51.54,51.29,51.36,66658.0,51.54,51.54,51.29,51.36,66658.0
2017-04-13 10:35:00,51.36,51.53,51.36,51.5,27236.0,51.36,51.53,51.36,51.5,27236.0
2017-04-13 10:40:00,51.49,51.54,51.43,51.51,22207.0,51.49,51.54,51.43,51.51,22207.0
2017-04-13 10:45:00,51.54,51.59,51.5,51.51,22976.0,51.54,51.59,51.5,51.51,22976.0
2017-04-13 10:50:00,51.52,51.6,51.47,51.59,15151.0,51.52,51.6,51.47,51.59,15151.0
2017-04-13 10:55:00,51.6,51.61,51.44,51.46,24400.0,51.6,51.61,51.44,51.46,24400.0
2017-04-13 11:00:00,51.47,51.5,51.45,51.46,25011.0,51.47,51.5,51.45,51.46,25011.0
2017-04-13 11:05:00,51.47,51.48,51.4,51.43,16866.0,51.47,51.48,51.4,51.43,16866.0
2017-04-13 11:10:00,51.45,51.64,51.44,51.61,28723.0,51.45,51.64,51.44,51.61,28723.0
2017-04-13 11:15:00,51.59,51.59,51.51,51.52,14167.0,51.59,51.59,51.51,51.52,14167.0
2017-04-13 11:20:00,51.52,51.6,51.51,51.6,10139.0,51.52,51.6,51.51,51.6,10139.0
2017-04-13 11:25:00,51.6,51.61,51.49,51.5,15511.0,51.6,51.61,51.49,51.5,15511.0
2017-04-13 11:30:00,51.5,51.62,51.49,51.62,10553.0,51.5,51.62,51.49,51.62,10553.0
2017-04-13 11:35:00,51.62,51.62,51.56,51.57,11049.0,51.62,51.62,51.56,51.57,11049.0
2017-04-13 11:40:00,51.57,51.57,51.53,51.57,6300.0,51.57,51.57,51.53,51.57,6300.0
2017-04-13 11:45:00,51.58,51.59,51.53,51.56,13193.0,51.58,51.59,51.53,51.56,13193.0
2017-04-13 11:50:00,51.56,51.61,51.55,51.58,15230.0,51.56,51.61,51.55,51.58,15230.0
2017-04-13 11:55:00,51.56,51.56,51.46,51.48,8539.0,51.56,51.56,51.46,51.48,8539.0
2017-04-13 12:00:00,51.47,51.49,51.38,51.38,10162.0,51.47,51.49,51.38,51.38,10162.0
2017-04-13 12:05:00,51.38,51.43,51.37,51.41,14500.0,51.38,51.43,51.37,51.41,14500.0
2017-04-13 12:10:00,51.42,51.5,51.39,51.39,38532.0,51.42,51.5,51.39,51.39,38532.0
2017-04-13 12:15:00,51.4,51.52,51.39,51.5,24052.0,51.4,51.52,51.39,51.5,24052.0
2017-04-13 12:20:00,51.5,51.5,51.42,51.42,13602.0,51.5,51.5,51.42,51.42,13602.0
2017-04-13 12:25:00,51.42,51.44,51.39,51.44,13128.0,51.42,51.44,51.39,51.44,13128.0
2017-04-13 12:30:00,51.44,51.48,51.43,51.43,15390.0,51.44,51.48,51.43,51.43,15390.0
2017-04-13 12:35:00,51.44,51.44,51.32,51.34,27468.0,51.44,51.44,51.32,51.34,27468.0
2017-04-13 12:40:00,51.35,51.35,51.26,51.27,29903.0,51.35,51.35,51.26,51.27,29903.0
2017-04-13 12:45:00,51.26,51.32,51.25,51.3,17199.0,51.26,51.32,51.25,51.3,17199.0
2017-04-13 12:50:00,51.31,51.35,51.3,51.33,11818.0,51.31,51.35,51.3,51.33,11818.0
2017-04-13 12:55:00,51.34,51.39,51.33,51.36,9993.0,51.34,51.39,51.33,51.36,9993.0
2017-04-13 13:00:00,51.35,51.35,51.21,51.22,24590.0,51.35,51.35,51.21,51.22,24590.0
2017-04-13 13:05:00,51.22,51.31,51.21,51.29,8699.0,51.22,51.31,51.21,51.29,8699.0
2017-04-13 13:10:00,51.29,51.33,51.22,51.24,29099.0,51.29,51.33,51.22,51.24,29099.0
2017-04-13 13:15:00,51.27,51.29,51.25,51.29,5400.0,51.27,51.29,51.25,51.29,5400.0
2017-04-13 13:20:00,51.29,51.3,51.27,51.29,12953.0,51.29,51.3,51.27,51.29,12953.0
2017-04-13 13:25:00,51.29,51.39,51.28,51.39,15961.0,51.29,51.39,51.28,51.39,15961.0
2017-04-13 13:30:00,51.39,51.43,51.36,51.43,22563.0,51.39,51.43,51.36,51.43,22563.0
2017-04-13 13:35:00,51.42,51.47,51.41,51.46,9740.0,51.42,51.47,51.41,51.46,9740.0
2017-04-13 13:40:00,51.46,51.49,51.38,51.39,13945.0,51.46,51.49,51.38,51.39,13945.0
2017-04-13 13:45:00,51.38,51.39,51.28,51.32,14615.0,51.38,51.39,51.28,51.32,14615.0
2017-04-13 13:50:00,51.31,51.34,51.3,51.32,12832.0,51.31,51.34,51.3,51.32,12832.0
2017-04-13 13:55:00,51.32,51.39,51.32,51.33,13419.0,51.32,51.39,51.32,51.33,13419.0
2017-04-13 14:00:00,51.32,51.36,51.3,51.36,12784.0,51.32,51.36,51.3,51.36,12784.0
2017-04-13 14:05:00,51.34,51.42,51.33,51.39,10730.0,51.34,51.42,51.33,51.39,10730.0
2017-04-13 14:10:00,51.39,51.41,51.35,51.37,8716.0,51.39,51.41,51.35,51.37,8716.0
2017-04-13 14:15:00,51.38,51.4,51.35,51.37,17383.0,51.38,51.4,51.35,51.37,17383.0
2017-04-13 14:20:00,51.37,51.45,51.37,51.4,12879.0,51.37,51.45,51.37,51.4,12879.0
2017-04-13 14:25:00,51.42,51.48,51.42,51.46,10342.0,51.42,51.48,51.42,51.46,10342.0
2017-04-13 14:30:00,51.44,51.5,51.44,51.47,13956.0,51.44,51.5,51.44,51.47,13956.0
2017-04-13 14:35:00,51.47,51.48,51.4,51.43,22818.0,51.47,51.48,51.4,51.43,22818.0
2017-04-13 14:40:00,51.44,51.46,51.42,51.44,12230.0,51.44,51.46,51.42,51.44,12230.0
2017-04-13 14:45:00,51.45,51.46,51.43,51.44,15719.0,51.45,51.46,51.43,51.44,15719.0
2017-04-13 14:50:00,51.44,51.45,51.36,51.43,33906.0,51.44,51.45,51.36,51.43,33906.0
2017-04-13 14:55:00,51.43,51.48,51.43,51.48,34205.0,51.43,51.48,51.43,51.48,34205.0
2017-04-13 15:00:00,51.47,51.54,51.46,51.51,16790.0,51.47,51.54,51.46,51.51,16790.0
2017-04-13 15:05:00,51.52,51.52,51.44,51.47,18461.0,51.52,51.52,51.44,51.47,18461.0
2017-04-13 15:10:00,51.47,51.47,51.36,51.36,33365.0,51.47,51.47,51.36,51.36,33365.0
2017-04-13 15:15:00,51.37,51.4,51.35,51.35,32064.0,51.37,51.4,51.35,51.35,32064.0
2017-04-13 15:20:00,51.35,51.38,51.31,51.36,30763.0,51.35,51.38,51.31,51.36,30763.0
2017-04-13 15:25:00,51.37,51.4,51.32,51.33,45628.0,51.37,51.4,51.32,51.33,45628.0
2017-04-13 15:30:00,51.33,51.39,51.33,51.34,33287.0,51.33,51.39,51.33,51.34,33287.0
2017-04-13 15:35:00,51.33,51.34,51.31,51.34,21900.0,51.33,51.34,51.31,51.34,21900.0
2017-04-13 15:40:00,51.35,51.38,51.32,51.36,33571.0,51.35,51.38,51.32,51.36,33571.0
2017-04-13 15:45:00,51.36,51.38,51.33,51.34,58644.0,51.36,51.38,51.33,51.34,58644.0
2017-04-13 15:50:00,51.34,51.37,51.25,51.26,80099.0,51.34,51.37,51.25,51.26,80099.0
2017-04-13 15:55:00,51.26,51.28,51.2,51.22,154175.0,51.26,51.28,51.2,51.22,154175.0
2017-04-17 09:30:00,51.56,51.99,51.5,51.99,116720.0,51.56,51.99,51.5,51.99,116720.0
2017-04-17 09:35:00,51.95,52.04,51.72,51.8,81340.0,51.95,52.04,51.72,51.8,81340.0
2017-04-17 09:40:00,51.75,51.82,51.46,51.6,69256.0,51.75,51.82,51.46,51.6,69256.0
2017-04-17 09:45:00,51.57,51.61,51.47,51.48,25609.0,51.57,51.61,51.47,51.48,25609.0
2017-04-17 09:50:00,51.48,51.48,51.4,51.47,39302.0,51.48,51.48,51.4,51.47,39302.0
2017-04-17 09:55:00,51.48,51.7,51.44,51.6,52153.0,51.48,51.7,51.44,51.6,52153.0
2017-04-17 10:00:00,51.6,51.68,51.6,51.67,25862.0,51.6,51.68,51.6,51.67,25862.0
2017-04-17 10:05:00,51.67,51.87,51.67,51.79,89886.0,51.67,51.87,51.67,51.79,89886.0
2017-04-17 10:10:00,51.78,51.87,51.75,51.8,56601.0,51.78,51.87,51.75,51.8,56601.0
2017-04-17 10:15:00,51.79,51.86,51.71,51.77,21169.0,51.79,51.86,51.71,51.77,21169.0
2017-04-17 10:20:00,51.75,51.78,51.66,51.7,21835.0,51.75,51.78,51.66,51.7,21835.0
2017-04-17 10:25:00,51.71,51.75,51.62,51.74,24521.0,51.71,51.75,51.62,51.74,24521.0
2017-04-17 10:30:00,51.74,51.85,51.74,51.79,44682.0,51.74,51.85,51.74,51.79,44682.0
2017-04-17 10:35:00,51.79,51.8,51.73,51.78,28481.0,51.79,51.8,51.73,51.78,28481.0
2017-04-17 10:40:00,51.78,51.79,51.67,51.75,24915.0,51.78,51.79,51.67,51.75,24915.0
2017-04-17 10:45:00,51.75,51.84,51.74,51.81,12199.0,51.75,51.84,51.74,51.81,12199.0
2017-04-17 10:50:00,51.8,52.0,51.8,51.96,44784.0,51.8,52.0,51.8,51.96,44784.0
2017-04-17 10:55:00,51.97,51.97,51.92,51.93,23353.0,51.97,51.97,51.92,51.93,23353.0
2017-04-17 11:00:00,51.93,51.95,51.89,51.95,30122.0,51.93,51.95,51.89,51.95,30122.0
2017-04-17 11:05:00,51.94,51.94,51.88,51.93,28506.0,51.94,51.94,51.88,51.93,28506.0
2017-04-17 11:10:00,51.93,51.94,51.9,51.9,56800.0,51.93,51.94,51.9,51.9,56800.0
2017-04-17 11:15:00,51.91,51.92,51.84,51.89,25318.0,51.91,51.92,51.84,51.89,25318.0
2017-04-17 11:20:00,51.89,51.9,51.76,51.8,29230.0,51.89,51.9,51.76,51.8,29230.0
2017-04-17 11:25:00,51.79,51.8,51.76,51.78,6257.0,51.79,51.8,51.76,51.78,6257.0
2017-04-17 11:30:00,51.78,51.87,51.78,51.8,15651.0,51.78,51.87,51.78,51.8,15651.0
2017-04-17 11:35:00,51.81,51.85,51.78,51.79,29023.0,51.81,51.85,51.78,51.79,29023.0
2017-04-17 11:40:00,51.81,51.87,51.81,51.84,14650.0,51.81,51.87,51.81,51.84,14650.0
2017-04-17 11:45:00,51.84,51.85,51.8,51.83,25897.0,51.84,51.85,51.8,51.83,25897.0
2017-04-17 11:50:00,51.82,51.83,51.74,51.74,20078.0,51.82,51.83,51.74,51.74,20078.0
2017-04-17 11:55:00,51.74,51.83,51.74,51.83,9420.0,51.74,51.83,51.74,51.83,9420.0
2017-04-17 12:00:00,51.82,51.86,51.76,51.81,24323.0,51.82,51.86,51.76,51.81,24323.0
2017-04-17 12:05:00,51.82,51.82,51.77,51.79,9410.0,51.82,51.82,51.77,51.79,9410.0
2017-04-17 12:10:00,51.78,51.83,51.75,51.83,15055.0,51.78,51.83,51.75,51.83,15055.0
2017-04-17 12:15:00,51.84,51.9,51.83,51.85,38396.0,51.84,51.9,51.83,51.85,38396.0
2017-04-17 12:20:00,51.85,51.93,51.85,51.93,31787.0,51.85,51.93,51.85,51.93,31787.0
2017-04-17 12:25:00,51.92,51.93,51.84,51.9,35940.0,51.92,51.93,51.84,51.9,35940.0
2017-04-17 12:30:00,51.88,51.94,51.85,51.85,26076.0,51.88,51.94,51.85,51.85,26076.0
2017-04-17 12:35:00,51.85,51.9,51.84,51.89,18356.0,51.85,51.9,51.84,51.89,18356.0
2017-04-17 12:40:00,51.89,51.92,51.88,51.88,18163.0,51.89,51.92,51.88,51.88,18163.0
2017-04-17 12:45:00,51.89,51.92,51.87,51.88,16831.0,51.89,51.92,51.87,51.88,16831.0
2017-04-17 12:50:00,51.88,51.9,51.88,51.88,8676.0,51.88,51.9,51.88,51.88,8676.0
2017-04-17 12:55:00,51.87,51.89,51.85,51.88,11362.0,51.87,51.89,51.85,51.88,11362.0
2017-04-17 13:00:00,51.89,51.91,51.83,51.85,14233.0,51.89,51.91,51.83,51.85,14233.0
2017-04-17 13:05:00,51.86,51.88,51.84,51.88,10191.0,51.86,51.88,51.84,51.88,10191.0
2017-04-17 13:10:00,51.88,51.91,51.86,51.86,10916.0,51.88,51.91,51.86,51.86,10916.0
2017-04-17 13:15:00,51.86,51.94,51.85,51.88,8502.0,51.86,51.94,51.85,51.88,8502.0
2017-04-17 13:20:00,51.87,51.91,51.87,51.89,10287.0,51.87,51.91,51.87,51.89,10287.0
2017-04-17 13:25:00,51.89,51.95,51.88,51.93,10685.0,51.89,51.95,51.88,51.93,10685.0
2017-04-17 13:30:00,51.94,51.97,51.91,51.93,17285.0,51.94,51.97,51.91,51.93,17285.0
2017-04-17 13:35:00,51.93,51.98,51.92,51.95,14863.0,51.93,51.98,51.92,51.95,14863.0
2017-04-17 13:40:00,51.95,51.95,51.87,51.89,11991.0,51.95,51.95,51.87,51.89,11991.0
2017-04-17 13:45:00,51.89,51.9,51.85,51.85,20305.0,51.89,51.9,51.85,51.85,20305.0
2017-04-17 13:50:00,51.86,51.86,51.82,51.82,9201.0,51.86,51.86,51.82,51.82,9201.0
2017-04-17 13:55:00,51.82,51.85,51.79,51.81,12631.0,51.82,51.85,51.79,51.81,12631.0
2017-04-17 14:00:00,51.82,51.85,51.81,51.85,16254.0,51.82,51.85,51.81,51.85,16254.0
2017-04-17 14:05:00,51.84,51.87,51.82,51.85,11000.0,51.84,51.87,51.82,51.85,11000.0
2017-04-17 14:10:00,51.85,51.86,51.79,51.8,12538.0,51.85,51.86,51.79,51.8,12538.0
2017-04-17 14:15:00,51.79,51.83,51.76,51.77,8512.0,51.79,51.83,51.76,51.77,8512.0
2017-04-17 14:20:00,51.77,51.78,51.74,51.78,10832.0,51.77,51.78,51.74,51.78,10832.0
2017-04-17 14:25:00,51.78,51.81,51.74,51.78,19610.0,51.78,51.81,51.74,51.78,19610.0
2017-04-17 14:30:00,51.78,51.83,51.76,51.82,18673.0,51.78,51.83,51.76,51.82,18673.0
2017-04-17 14:35:00,51.82,51.82,51.76,51.81,11833.0,51.82,51.82,51.76,51.81,11833.0
2017-04-17 14:40:00,51.81,51.83,51.8,51.82,13803.0,51.81,51.83,51.8,51.82,13803.0
2017-04-17 14:45:00,51.8,51.82,51.8,51.81,10477.0,51.8,51.82,51.8,51.81,10477.0
2017-04-17 14:50:00,51.82,51.85,51.81,51.81,22311.0,51.82,51.85,51.81,51.81,22311.0
2017-04-17 14:55:00,51.8,51.81,51.76,51.78,16400.0,51.8,51.81,51.76,51.78,16400.0
2017-04-17 15:00:00,51.76,51.79,51.75,51.77,19199.0,51.76,51.79,51.75,51.77,19199.0
2017-04-17 15:05:00,51.77,51.79,51.73,51.79,27941.0,51.77,51.79,51.73,51.79,27941.0
2017-04-17 15:10:00,51.8,51.82,51.77,51.8,19713.0,51.8,51.82,51.77,51.8,19713.0
2017-04-17 15:15:00,51.81,51.93,51.81,51.92,48125.0,51.81,51.93,51.81,51.92,48125.0
2017-04-17 15:20:00,51.92,51.93,51.84,51.84,40673.0,51.92,51.93,51.84,51.84,40673.0
2017-04-17 15:25:00,51.84,51.93,51.84,51.92,24791.0,51.84,51.93,51.84,51.92,24791.0
2017-04-17 15:30:00,51.92,52.0,51.91,51.96,50906.0,51.92,52.0,51.91,51.96,50906.0
2017-04-17 15:35:00,51.96,52.08,51.95,52.02,83795.0,51.96,52.08,51.95,52.02,83795.0
2017-04-17 15:40:00,52.03,52.06,52.0,52.02,62229.0,52.03,52.06,52.0,52.02,62229.0
2017-04-17 15:45:00,52.03,52.03,51.97,51.99,106860.0,52.03,52.03,51.97,51.99,106860.0
2017-04-17 15:50:00,51.99,52.05,51.98,52.0,83991.0,51.99,52.05,51.98,52.0,83991.0
2017-04-17 15:55:00,52.0,52.04,51.96,52.0,186343.0,52.0,52.04,51.96,52.0,186343.0
2017-04-18 09:30:00,51.83,51.83,51.54,51.75,25814.0,51.83,51.83,51.54,51.75,25814.0
2017-04-18 09:35:00,51.72,51.81,51.6,51.77,18128.0,51.72,51.81,51.6,51.77,18128.0
2017-04-18 09:40:00,51.73,51.87,51.69,51.87,15591.0,51.73,51.87,51.69,51.87,15591.0
2017-04-18 09:45:00,51.88,51.91,51.81,51.84,19456.0,51.88,51.91,51.81,51.84,19456.0
2017-04-18 09:50:00,51.83,51.84,51.7,51.75,8925.0,51.83,51.84,51.7,51.75,8925.0
2017-04-18 09:55:00,51.76,51.9,51.72,51.78,12111.0,51.76,51.9,51.72,51.78,12111.0
2017-04-18 10:00:00,51.78,51.82,51.68,51.68,21174.0,51.78,51.82,51.68,51.68,21174.0
2017-04-18 10:05:00,51.7,51.74,51.54,51.72,21233.0,51.7,51.74,51.54,51.72,21233.0
2017-04-18 10:10:00,51.71,51.71,51.56,51.63,14511.0,51.71,51.71,51.56,51.63,14511.0
2017-04-18 10:15:00,51.64,51.67,51.5,51.54,20472.0,51.64,51.67,51.5,51.54,20472.0
2017-04-18 10:20:00,51.52,51.57,51.44,51.57,18631.0,51.52,51.57,51.44,51.57,18631.0
2017-04-18 10:25:00,51.56,51.56,51.46,51.51,9843.0,51.56,51.56,51.46,51.51,9843.0
2017-04-18 10:30:00,51.5,51.61,51.5,51.58,19017.0,51.5,51.61,51.5,51.58,19017.0
2017-04-18 10:35:00,51.6,51.75,51.56,51.69,32708.0,51.6,51.75,51.56,51.69,32708.0
2017-04-18 10:40:00,51.69,51.75,51.67,51.71,9530.0,51.69,51.75,51.67,51.71,9530.0
2017-04-18 10:45:00,51.73,51.8,51.71,51.8,62050.0,51.73,51.8,51.71,51.8,62050.0
2017-04-18 10:50:00,51.8,51.89,51.77,51.85,32210.0,51.8,51.89,51.77,51.85,32210.0
2017-04-18 10:55:00,51.85,51.87,51.8,51.82,7589.0,51.85,51.87,51.8,51.82,7589.0
2017-04-18 11:00:00,51.83,51.91,51.83,51.89,18225.0,51.83,51.91,51.83,51.89,18225.0
2017-04-18 11:05:00,51.89,51.97,51.89,51.95,32596.0,51.89,51.97,51.89,51.95,32596.0
2017-04-18 11:10:00,51.96,52.0,51.94,51.94,39564.0,51.96,52.0,51.94,51.94,39564.0
2017-04-18 11:15:00,51.94,51.99,51.88,51.88,8087.0,51.94,51.99,51.88,51.88,8087.0
2017-04-18 11:20:00,51.88,51.97,51.85,51.92,9340.0,51.88,51.97,51.85,51.92,9340.0
2017-04-18 11:25:00,51.91,51.92,51.83,51.83,25282.0,51.91,51.92,51.83,51.83,25282.0
2017-04-18 11:30:00,51.83,51.86,51.79,51.8,10061.0,51.83,51.86,51.79,51.8,10061.0
2017-04-18 11:35:00,51.77,51.77,51.69,51.72,16928.0,51.77,51.77,51.69,51.72,16928.0
2017-04-18 11:40:00,51.72,51.78,51.69,51.69,7698.0,51.72,51.78,51.69,51.69,7698.0
2017-04-18 11:45:00,51.68,51.72,51.68,51.71,6000.0,51.68,51.72,51.68,51.71,6000.0
2017-04-18 11:50:00,51.71,51.71,51.63,51.67,9864.0,51.71,51.71,51.63,51.67,9864.0
2017-04-18 11:55:00,51.66,51.66,51.57,51.57,7900.0,51.66,51.66,51.57,51.57,7900.0
2017-04-18 12:00:00,51.57,51.67,51.48,51.67,16340.0,51.57,51.67,51.48,51.67,16340.0
2017-04-18 12:05:00,51.68,51.7,51.57,51.57,8728.0,51.68,51.7,51.57,51.57,8728.0
2017-04-18 12:10:00,51.54,51.57,51.51,51.52,8100.0,51.54,51.57,51.51,51.52,8100.0
2017-04-18 12:15:00,51.52,51.55,51.51,51.54,5323.0,51.52,51.55,51.51,51.54,5323.0
2017-04-18 12:20:00,51.54,51.55,51.52,51.55,5370.0,51.54,51.55,51.52,51.55,5370.0
2017-04-18 12:25:00,51.55,51.59,51.49,51.51,14114.0,51.55,51.59,51.49,51.51,14114.0
2017-04-18 12:30:00,51.51,51.58,51.51,51.54,5492.0,51.51,51.58,51.51,51.54,5492.0
2017-04-18 12:35:00,51.54,51.55,51.5,51.51,6800.0,51.54,51.55,51.5,51.51,6800.0
2017-04-18 12:40:00,51.51,51.61,51.5,51.58,7565.0,51.51,51.61,51.5,51.58,7565.0
2017-04-18 12:45:00,51.59,51.61,51.55,51.61,14946.0,51.59,51.61,51.55,51.61,14946.0
2017-04-18 12:50:00,51.6,51.64,51.59,51.64,6825.0,51.6,51.64,51.59,51.64,6825.0
2017-04-18 12:55:00,51.64,51.67,51.55,51.55,8217.0,51.64,51.67,51.55,51.55,8217.0
2017-04-18 13:00:00,51.53,51.57,51.53,51.54,8456.0,51.53,51.57,51.53,51.54,8456.0
2017-04-18 13:05:00,51.53,51.58,51.52,51.58,10559.0,51.53,51.58,51.52,51.58,10559.0
2017-04-18 13:10:00,51.56,51.57,51.54,51.56,6075.0,51.56,51.57,51.54,51.56,6075.0
2017-04-18 13:15:00,51.56,51.58,51.55,51.58,9075.0,51.56,51.58,51.55,51.58,9075.0
2017-04-18 13:20:00,51.59,51.6,51.55,51.55,5797.0,51.59,51.6,51.55,51.55,5797.0
2017-04-18 13:25:00,51.56,51.66,51.56,51.65,11106.0,51.56,51.66,51.56,51.65,11106.0
2017-04-18 13:30:00,51.66,51.68,51.63,51.66,14035.0,51.66,51.68,51.63,51.66,14035.0
2017-04-18 13:35:00,51.66,51.69,51.65,51.67,16003.0,51.66,51.69,51.65,51.67,16003.0
2017-04-18 13:40:00,51.65,51.7,51.65,51.65,5621.0,51.65,51.7,51.65,51.65,5621.0
2017-04-18 13:45:00,51.66,51.68,51.63,51.64,8400.0,51.66,51.68,51.63,51.64,8400.0
2017-04-18 13:50:00,51.65,51.7,51.63,51.66,8482.0,51.65,51.7,51.63,51.66,8482.0
2017-04-18 13:55:00,51.66,51.67,51.61,51.61,11018.0,51.66,51.67,51.61,51.61,11018.0
2017-04-18 14:00:00,51.63,51.72,51.61,51.7,11533.0,51.63,51.72,51.61,51.7,11533.0
2017-04-18 14:05:00,51.7,51.71,51.66,51.7,3969.0,51.7,51.71,51.66,51.7,3969.0
2017-04-18 14:10:00,51.69,51.75,51.68,51.73,22776.0,51.69,51.75,51.68,51.73,22776.0
2017-04-18 14:15:00,51.74,51.83,51.73,51.81,38961.0,51.74,51.83,51.73,51.81,38961.0
2017-04-18 14:20:00,51.8,51.83,51.79,51.8,4779.0,51.8,51.83,51.79,51.8,4779.0
2017-04-18 14:25:00,51.8,51.8,51.72,51.78,19685.0,51.8,51.8,51.72,51.78,19685.0
2017-04-18 14:30:00,51.76,51.81,51.75,51.79,12772.0,51.76,51.81,51.75,51.79,12772.0
2017-04-18 14:35:00,51.8,51.82,51.73,51.73,8205.0,51.8,51.82,51.73,51.73,8205.0
2017-04-18 14:40:00,51.74,51.79,51.67,51.68,9868.0,51.74,51.79,51.67,51.68,9868.0
2017-04-18 14:45:00,51.68,51.68,51.62,51.66,17688.0,51.68,51.68,51.62,51.66,17688.0
2017-04-18 14:50:00,51.65,51.67,51.62,51.66,7033.0,51.65,51.67,51.62,51.66,7033.0
2017-04-18 14:55:00,51.68,51.68,51.57,51.59,12450.0,51.68,51.68,51.57,51.59,12450.0
2017-04-18 15:00:00,51.59,51.61,51.51,51.52,14055.0,51.59,51.61,51.51,51.52,14055.0
2017-04-18 15:05:00,51.52,51.58,51.52,51.58,13643.0,51.52,51.58,51.52,51.58,13643.0
2017-04-18 15:10:00,51.57,51.6,51.53,51.55,20395.0,51.57,51.6,51.53,51.55,20395.0
2017-04-18 15:15:00,51.57,51.68,51.56,51.67,25097.0,51.57,51.68,51.56,51.67,25097.0
2017-04-18 15:20:00,51.68,51.81,51.67,51.8,43840.0,51.68,51.81,51.67,51.8,43840.0
2017-04-18 15:25:00,51.8,51.91,51.79,51.9,110062.0,51.8,51.91,51.79,51.9,110062.0
2017-04-18 15:30:00,51.91,51.92,51.86,51.88,65013.0,51.91,51.92,51.86,51.88,65013.0
2017-04-18 15:35:00,51.87,51.99,51.86,51.98,60212.0,51.87,51.99,51.86,51.98,60212.0
2017-04-18 15:40:00,51.97,52.03,51.88,51.92,88844.0,51.97,52.03,51.88,51.92,88844.0
2017-04-18 15:45:00,51.92,51.99,51.91,51.98,54385.0,51.92,51.99,51.91,51.98,54385.0
2017-04-18 15:50:00,52.0,52.01,51.93,51.96,87998.0,52.0,52.01,51.93,51.96,87998.0
2017-04-18 15:55:00,51.94,51.98,51.9,51.93,128857.0,51.94,51.98,51.9,51.93,128857.0
2017-04-19 09:30:00,51.93,52.37,51.93,52.12,46441.0,51.93,52.37,51.93,52.12,46441.0
2017-04-19 09:35:00,52.15,52.35,52.09,52.35,70513.0,52.15,52.35,52.09,52.35,70513.0
2017-04-19 09:40:00,52.3,52.35,52.09,52.1,25765.0,52.3,52.35,52.09,52.1,25765.0
2017-04-19 09:45:00,52.09,52.12,51.92,52.09,41709.0,52.09,52.12,51.92,52.09,41709.0
2017-04-19 09:50:00,52.09,52.09,51.95,52.0,33450.0,52.09,52.09,51.95,52.0,33450.0
2017-04-19 09:55:00,51.98,52.3,51.95,52.14,35931.0,51.98,52.3,51.95,52.14,35931.0
2017-04-19 10:00:00,52.13,52.15,52.0,52.0,31443.0,52.13,52.15,52.0,52.0,31443.0
2017-04-19 10:05:00,52.0,52.03,51.96,52.02,8269.0,52.0,52.03,51.96,52.02,8269.0
2017-04-19 10:10:00,52.02,52.07,51.91,52.01,19244.0,52.02,52.07,51.91,52.01,19244.0
2017-04-19 10:15:00,52.0,52.01,51.92,51.94,26841.0,52.0,52.01,51.92,51.94,26841.0
2017-04-19 10:20:00,51.92,51.96,51.91,51.93,56295.0,51.92,51.96,51.91,51.93,56295.0
2017-04-19 10:25:00,51.96,52.16,51.96,52.06,22870.0,51.96,52.16,51.96,52.06,22870.0
2017-04-19 10:30:00,52.07,52.11,52.01,52.07,26105.0,52.07,52.11,52.01,52.07,26105.0
2017-04-19 10:35:00,52.09,52.56,52.08,52.49,180542.0,52.09,52.56,52.08,52.49,180542.0
2017-04-19 10:40:00,52.5,52.78,52.46,52.77,430783.0,52.5,52.78,52.46,52.77,430783.0
2017-04-19 10:45:00,52.77,52.83,52.4,52.4,278247.0,52.77,52.83,52.4,52.4,278247.0
2017-04-19 10:50:00,52.43,52.53,52.27,52.34,160432.0,52.43,52.53,52.27,52.34,160432.0
2017-04-19 10:55:00,52.33,52.39,52.25,52.34,47121.0,52.33,52.39,52.25,52.34,47121.0
2017-04-19 11:00:00,52.36,52.44,52.33,52.44,70706.0,52.36,52.44,52.33,52.44,70706.0
2017-04-19 11:05:00,52.44,52.56,52.43,52.52,52243.0,52.44,52.56,52.43,52.52,52243.0
2017-04-19 11:10:00,52.52,52.55,52.42,52.45,29638.0,52.52,52.55,52.42,52.45,29638.0
2017-04-19 11:15:00,52.45,52.5,52.4,52.4,28346.0,52.45,52.5,52.4,52.4,28346.0
2017-04-19 11:20:00,52.41,52.48,52.4,52.42,13100.0,52.41,52.48,52.4,52.42,13100.0
2017-04-19 11:25:00,52.43,52.43,52.34,52.37,15628.0,52.43,52.43,52.34,52.37,15628.0
2017-04-19 11:30:00,52.38,52.49,52.37,52.48,10444.0,52.38,52.49,52.37,52.48,10444.0
2017-04-19 11:35:00,52.47,52.47,52.42,52.44,19935.0,52.47,52.47,52.42,52.44,19935.0
2017-04-19 11:40:00,52.44,52.44,52.39,52.39,11066.0,52.44,52.44,52.39,52.39,11066.0
2017-04-19 11:45:00,52.38,52.44,52.36,52.37,28816.0,52.38,52.44,52.36,52.37,28816.0
2017-04-19 11:50:00,52.39,52.41,52.34,52.36,16339.0,52.39,52.41,52.34,52.36,16339.0
2017-04-19 11:55:00,52.36,52.36,52.21,52.28,19124.0,52.36,52.36,52.21,52.28,19124.0
2017-04-19 12:00:00,52.3,52.31,52.25,52.27,16392.0,52.3,52.31,52.25,52.27,16392.0
2017-04-19 12:05:00,52.28,52.28,52.2,52.27,41364.0,52.28,52.28,52.2,52.27,41364.0
2017-04-19 12:10:00,52.26,52.28,52.14,52.28,9400.0,52.26,52.28,52.14,52.28,9400.0
2017-04-19 12:15:00,52.27,52.31,52.24,52.3,21518.0,52.27,52.31,52.24,52.3,21518.0
2017-04-19 12:20:00,52.3,52.3,52.18,52.2,27902.0,52.3,52.3,52.18,52.2,27902.0
2017-04-19 12:25:00,52.2,52.36,52.15,52.25,207295.0,52.2,52.36,52.15,52.25,207295.0
2017-04-19 12:30:00,52.24,52.3,52.21,52.3,129722.0,52.24,52.3,52.21,52.3,129722.0
2017-04-19 12:35:00,52.3,52.3,52.17,52.21,43187.0,52.3,52.3,52.17,52.21,43187.0
2017-04-19 12:40:00,52.21,52.22,52.11,52.15,38440.0,52.21,52.22,52.11,52.15,38440.0
2017-04-19 12:45:00,52.12,52.21,52.12,52.2,14695.0,52.12,52.21,52.12,52.2,14695.0
2017-04-19 12:50:00,52.19,52.25,52.13,52.22,38546.0,52.19,52.25,52.13,52.22,38546.0
2017-04-19 12:55:00,52.22,52.22,52.12,52.12,19370.0,52.22,52.22,52.12,52.12,19370.0
2017-04-19 13:00:00,52.1,52.23,52.06,52.12,29394.0,52.1,52.23,52.06,52.12,29394.0
2017-04-19 13:05:00,52.12,52.15,52.06,52.11,24298.0,52.12,52.15,52.06,52.11,24298.0
2017-04-19 13:10:00,52.13,52.13,52.03,52.07,41930.0,52.13,52.13,52.03,52.07,41930.0
2017-04-19 13:15:00,52.06,52.1,52.01,52.06,34990.0,52.06,52.1,52.01,52.06,34990.0
2017-04-19 13:20:00,52.08,52.15,52.04,52.1,24417.0,52.08,52.15,52.04,52.1,24417.0
2017-04-19 13:25:00,52.12,52.14,52.09,52.1,10990.0,52.12,52.14,52.09,52.1,10990.0
2017-04-19 13:30:00,52.11,52.12,52.06,52.1,15051.0,52.11,52.12,52.06,52.1,15051.0
2017-04-19 13:35:00,52.08,52.14,52.07,52.12,12243.0,52.08,52.14,52.07,52.12,12243.0
2017-04-19 13:40:00,52.12,52.13,52.08,52.08,16500.0,52.12,52.13,52.08,52.08,16500.0
2017-04-19 13:45:00,52.09,52.16,52.09,52.12,19710.0,52.09,52.16,52.09,52.12,19710.0
2017-04-19 13:50:00,52.13,52.18,52.11,52.12,13433.0,52.13,52.18,52.11,52.12,13433.0
2017-04-19 13:55:00,52.11,52.19,52.08,52.13,22811.0,52.11,52.19,52.08,52.13,22811.0
2017-04-19 14:00:00,52.13,52.14,52.07,52.1,13748.0,52.13,52.14,52.07,52.1,13748.0
2017-04-19 14:05:00,52.1,52.19,52.08,52.18,23267.0,52.1,52.19,52.08,52.18,23267.0
2017-04-19 14:10:00,52.17,52.19,52.13,52.13,32976.0,52.17,52.19,52.13,52.13,32976.0
2017-04-19 14:15:00,52.12,52.22,52.09,52.14,32218.0,52.12,52.22,52.09,52.14,32218.0
2017-04-19 14:20:00,52.15,52.25,52.15,52.18,25273.0,52.15,52.25,52.15,52.18,25273.0
2017-04-19 14:25:00,52.16,52.23,52.16,52.2,16096.0,52.16,52.23,52.16,52.2,16096.0
2017-04-19 14:30:00,52.2,52.22,52.16,52.17,17927.0,52.2,52.22,52.16,52.17,17927.0
2017-04-19 14:35:00,52.17,52.26,52.16,52.24,21994.0,52.17,52.26,52.16,52.24,21994.0
2017-04-19 14:40:00,52.24,52.25,52.12,52.17,14265.0,52.24,52.25,52.12,52.17,14265.0
2017-04-19 14:45:00,52.17,52.22,52.14,52.18,23317.0,52.17,52.22,52.14,52.18,23317.0
2017-04-19 14:50:00,52.16,52.18,52.06,52.13,23365.0,52.16,52.18,52.06,52.13,23365.0
2017-04-19 14:55:00,52.13,52.16,52.07,52.07,31112.0,52.13,52.16,52.07,52.07,31112.0
2017-04-19 15:00:00,52.07,52.12,52.04,52.05,25848.0,52.07,52.12,52.04,52.05,25848.0
2017-04-19 15:05:00,52.04,52.09,52.0,52.07,26271.0,52.04,52.09,52.0,52.07,26271.0
2017-04-19 15:10:00,52.08,52.13,52.04,52.07,38960.0,52.08,52.13,52.04,52.07,38960.0
2017-04-19 15:15:00,52.06,52.1,51.99,52.05,42216.0,52.06,52.1,51.99,52.05,42216.0
2017-04-19 15:20:00,52.07,52.09,52.05,52.08,20464.0,52.07,52.09,52.05,52.08,20464.0
2017-04-19 15:25:00,52.07,52.08,51.98,52.0,41051.0,52.07,52.08,51.98,52.0,41051.0
2017-04-19 15:30:00,52.01,52.1,51.98,51.98,35167.0,52.01,52.1,51.98,51.98,35167.0
2017-04-19 15:35:00,51.98,52.12,51.98,52.11,67869.0,51.98,52.12,51.98,52.11,67869.0
2017-04-19 15:40:00,52.1,52.18,52.1,52.18,45166.0,52.1,52.18,52.1,52.18,45166.0
2017-04-19 15:45:00,52.17,52.24,52.14,52.24,62397.0,52.17,52.24,52.14,52.24,62397.0
2017-04-19 15:50:00,52.22,52.24,52.16,52.23,70961.0,52.22,52.24,52.16,52.23,70961.0
2017-04-19 15:55:00,52.23,52.24,52.19,52.2,119248.0,52.23,52.24,52.19,52.2,119248.0
2017-04-20 09:30:00,52.48,54.0,52.42,53.5,600947.0,52.48,54.0,52.42,53.5,600947.0
2017-04-20 09:35:00,53.55,53.55,53.1,53.22,201187.0,53.55,53.55,53.1,53.22,201187.0
2017-04-20 09:40:00,53.22,53.39,52.95,53.36,147190.0,53.22,53.39,52.95,53.36,147190.0
2017-04-20 09:45:00,53.36,53.39,53.1,53.21,154052.0,53.36,53.39,53.1,53.21,154052.0
2017-04-20 09:50:00,53.19,53.32,53.04,53.22,173586.0,53.19,53.32,53.04,53.22,173586.0
2017-04-20 09:55:00,53.2,53.25,53.09,53.23,48655.0,53.2,53.25,53.09,53.23,48655.0
2017-04-20 10:00:00,53.19,53.45,53.19,53.32,80105.0,53.19,53.45,53.19,53.32,80105.0
2017-04-20 10:05:00,53.33,53.35,53.2,53.26,81148.0,53.33,53.35,53.2,53.26,81148.0
2017-04-20 10:10:00,53.27,53.31,53.12,53.2,102121.0,53.27,53.31,53.12,53.2,102121.0
2017-04-20 10:15:00,53.18,53.34,53.15,53.3,73022.0,53.18,53.34,53.15,53.3,73022.0
2017-04-20 10:20:00,53.3,53.31,53.13,53.26,65024.0,53.3,53.31,53.13,53.26,65024.0
2017-04-20 10:25:00,53.25,53.3,53.22,53.25,65178.0,53.25,53.3,53.22,53.25,65178.0
2017-04-20 10:30:00,53.27,53.31,53.17,53.26,56242.0,53.27,53.31,53.17,53.26,56242.0
2017-04-20 10:35:00,53.27,53.3,53.21,53.26,41263.0,53.27,53.3,53.21,53.26,41263.0
2017-04-20 10:40:00,53.26,53.32,53.21,53.27,78273.0,53.26,53.32,53.21,53.27,78273.0
2017-04-20 10:45:00,53.29,53.3,53.17,53.25,34814.0,53.29,53.3,53.17,53.25,34814.0
2017-04-20 10:50:00,53.25,53.32,53.24,53.32,74350.0,53.25,53.32,53.24,53.32,74350.0
2017-04-20 10:55:00,53.32,53.32,53.22,53.26,52842.0,53.32,53.32,53.22,53.26,52842.0
2017-04-20 11:00:00,53.29,53.31,53.24,53.26,35250.0,53.29,53.31,53.24,53.26,35250.0
2017-04-20 11:05:00,53.26,53.29,53.24,53.27,26111.0,53.26,53.29,53.24,53.27,26111.0
2017-04-20 11:10:00,53.28,53.29,53.26,53.27,15478.0,53.28,53.29,53.26,53.27,15478.0
2017-04-20 11:15:00,53.28,53.29,53.21,53.29,48609.0,53.28,53.29,53.21,53.29,48609.0
2017-04-20 11:20:00,53.29,53.29,53.24,53.25,25177.0,53.29,53.29,53.24,53.25,25177.0
2017-04-20 11:25:00,53.25,53.3,53.23,53.27,85095.0,53.25,53.3,53.23,53.27,85095.0
2017-04-20 11:30:00,53.28,53.43,53.28,53.42,72587.0,53.28,53.43,53.28,53.42,72587.0
2017-04-20 11:35:00,53.43,53.6,53.43,53.55,76620.0,53.43,53.6,53.43,53.55,76620.0
2017-04-20 11:40:00,53.54,53.61,53.51,53.58,46986.0,53.54,53.61,53.51,53.58,46986.0
2017-04-20 11:45:00,53.57,53.63,53.52,53.61,47393.0,53.57,53.63,53.52,53.61,47393.0
2017-04-20 11:50:00,53.62,53.7,53.59,53.62,46735.0,53.62,53.7,53.59,53.62,46735.0
2017-04-20 11:55:00,53.61,53.62,53.51,53.6,25732.0,53.61,53.62,53.51,53.6,25732.0
2017-04-20 12:00:00,53.61,53.64,53.54,53.54,40077.0,53.61,53.64,53.54,53.54,40077.0
2017-04-20 12:05:00,53.54,53.59,53.53,53.53,22701.0,53.54,53.59,53.53,53.53,22701.0
2017-04-20 12:10:00,53.52,53.55,53.5,53.53,21570.0,53.52,53.55,53.5,53.53,21570.0
2017-04-20 12:15:00,53.5,53.66,53.5,53.64,103639.0,53.5,53.66,53.5,53.64,103639.0
2017-04-20 12:20:00,53.65,53.66,53.54,53.57,20679.0,53.65,53.66,53.54,53.57,20679.0
2017-04-20 12:25:00,53.59,53.61,53.47,53.61,34198.0,53.59,53.61,53.47,53.61,34198.0
2017-04-20 12:30:00,53.6,53.6,53.5,53.53,20060.0,53.6,53.6,53.5,53.53,20060.0
2017-04-20 12:35:00,53.51,53.57,53.49,53.51,30420.0,53.51,53.57,53.49,53.51,30420.0
2017-04-20 12:40:00,53.5,53.57,53.48,53.5,53926.0,53.5,53.57,53.48,53.5,53926.0
2017-04-20 12:45:00,53.52,53.55,53.44,53.45,26568.0,53.52,53.55,53.44,53.45,26568.0
2017-04-20 12:50:00,53.47,53.48,53.39,53.4,22380.0,53.47,53.48,53.39,53.4,22380.0
2017-04-20 12:55:00,53.41,53.45,53.39,53.4,41517.0,53.41,53.45,53.39,53.4,41517.0
2017-04-20 13:00:00,53.4,53.48,53.39,53.48,24983.0,53.4,53.48,53.39,53.48,24983.0
2017-04-20 13:05:00,53.46,53.53,53.4,53.46,29218.0,53.46,53.53,53.4,53.46,29218.0
2017-04-20 13:10:00,53.46,53.5,53.43,53.44,27565.0,53.46,53.5,53.43,53.44,27565.0
2017-04-20 13:15:00,53.44,53.51,53.43,53.44,21999.0,53.44,53.51,53.43,53.44,21999.0
2017-04-20 13:20:00,53.42,53.46,53.37,53.46,20912.0,53.42,53.46,53.37,53.46,20912.0
2017-04-20 13:25:00,53.46,53.56,53.45,53.56,20586.0,53.46,53.56,53.45,53.56,20586.0
2017-04-20 13:30:00,53.56,53.59,53.46,53.48,23853.0,53.56,53.59,53.46,53.48,23853.0
2017-04-20 13:35:00,53.5,53.58,53.48,53.55,40204.0,53.5,53.58,53.48,53.55,40204.0
2017-04-20 13:40:00,53.55,53.6,53.53,53.56,28915.0,53.55,53.6,53.53,53.56,28915.0
2017-04-20 13:45:00,53.56,53.59,53.54,53.56,27094.0,53.56,53.59,53.54,53.56,27094.0
2017-04-20 13:50:00,53.55,53.59,53.52,53.56,26149.0,53.55,53.59,53.52,53.56,26149.0
2017-04-20 13:55:00,53.57,53.67,53.56,53.66,47712.0,53.57,53.67,53.56,53.66,47712.0
2017-04-20 14:00:00,53.65,53.75,53.65,53.66,72631.0,53.65,53.75,53.65,53.66,72631.0
2017-04-20 14:05:00,53.65,53.77,53.64,53.73,50447.0,53.65,53.77,53.64,53.73,50447.0
2017-04-20 14:10:00,53.73,53.76,53.7,53.71,30148.0,53.73,53.76,53.7,53.71,30148.0
2017-04-20 14:15:00,53.71,53.72,53.66,53.72,17555.0,53.71,53.72,53.66,53.72,17555.0
2017-04-20 14:20:00,53.71,53.73,53.62,53.63,31817.0,53.71,53.73,53.62,53.63,31817.0
2017-04-20 14:25:00,53.62,53.72,53.62,53.68,43282.0,53.62,53.72,53.62,53.68,43282.0
2017-04-20 14:30:00,53.69,53.69,53.6,53.61,39966.0,53.69,53.69,53.6,53.61,39966.0
2017-04-20 14:35:00,53.61,53.68,53.61,53.61,28492.0,53.61,53.68,53.61,53.61,28492.0
2017-04-20 14:40:00,53.62,53.68,53.62,53.64,19389.0,53.62,53.68,53.62,53.64,19389.0
2017-04-20 14:45:00,53.65,53.69,53.63,53.68,27465.0,53.65,53.69,53.63,53.68,27465.0
2017-04-20 14:50:00,53.68,53.7,53.64,53.69,23026.0,53.68,53.7,53.64,53.69,23026.0
2017-04-20 14:55:00,53.68,53.68,53.57,53.58,28178.0,53.68,53.68,53.57,53.58,28178.0
2017-04-20 15:00:00,53.59,53.64,53.59,53.6,64133.0,53.59,53.64,53.59,53.6,64133.0
2017-04-20 15:05:00,53.6,53.69,53.6,53.68,45937.0,53.6,53.69,53.6,53.68,45937.0
2017-04-20 15:10:00,53.69,53.74,53.66,53.74,66240.0,53.69,53.74,53.66,53.74,66240.0
2017-04-20 15:15:00,53.74,53.76,53.58,53.58,72106.0,53.74,53.76,53.58,53.58,72106.0
2017-04-20 15:20:00,53.6,53.6,53.53,53.58,43295.0,53.6,53.6,53.53,53.58,43295.0
2017-04-20 15:25:00,53.58,53.58,53.49,53.54,58912.0,53.58,53.58,53.49,53.54,58912.0
2017-04-20 15:30:00,53.55,53.6,53.54,53.59,74260.0,53.55,53.6,53.54,53.59,74260.0
2017-04-20 15:35:00,53.59,53.59,53.51,53.55,66842.0,53.59,53.59,53.51,53.55,66842.0
2017-04-20 15:40:00,53.55,53.62,53.48,53.55,95437.0,53.55,53.62,53.48,53.55,95437.0
2017-04-20 15:45:00,53.55,53.56,53.48,53.5,92920.0,53.55,53.56,53.48,53.5,92920.0
2017-04-20 15:50:00,53.51,53.61,53.49,53.61,164271.0,53.51,53.61,53.49,53.61,164271.0
2017-04-20 15:55:00,53.61,53.7,53.56,53.61,275927.0,53.61,53.7,53.56,53.61,275927.0
2017-04-21 09:30:00,53.66,53.7,53.35,53.52,63707.0,53.66,53.7,53.35,53.52,63707.0
2017-04-21 09:35:00,53.52,53.74,53.52,53.74,47798.0,53.52,53.74,53.52,53.74,47798.0
2017-04-21 09:40:00,53.75,53.96,53.7,53.91,108630.0,53.75,53.96,53.7,53.91,108630.0
2017-04-21 09:45:00,53.92,53.94,53.79,53.85,63111.0,53.92,53.94,53.79,53.85,63111.0
2017-04-21 09:50:00,53.83,53.84,53.54,53.57,42865.0,53.83,53.84,53.54,53.57,42865.0
2017-04-21 09:55:00,53.56,53.61,53.45,53.48,21589.0,53.56,53.61,53.45,53.48,21589.0
2017-04-21 10:00:00,53.47,53.6,53.36,53.43,40826.0,53.47,53.6,53.36,53.43,40826.0
2017-04-21 10:05:00,53.42,53.44,53.27,53.3,56126.0,53.42,53.44,53.27,53.3,56126.0
2017-04-21 10:10:00,53.31,53.49,53.31,53.4,19287.0,53.31,53.49,53.31,53.4,19287.0
2017-04-21 10:15:00,53.42,53.48,53.36,53.41,32445.0,53.42,53.48,53.36,53.41,32445.0
2017-04-21 10:20:00,53.4,53.45,53.35,53.42,11300.0,53.4,53.45,53.35,53.42,11300.0
2017-04-21 10:25:00,53.41,53.41,53.29,53.29,18001.0,53.41,53.41,53.29,53.29,18001.0
2017-04-21 10:30:00,53.28,53.38,53.25,53.37,50369.0,53.28,53.38,53.25,53.37,50369.0
2017-04-21 10:35:00,53.38,53.4,53.26,53.32,31384.0,53.38,53.4,53.26,53.32,31384.0
2017-04-21 10:40:00,53.3,53.31,53.21,53.23,119804.0,53.3,53.31,53.21,53.23,119804.0
2017-04-21 10:45:00,53.24,53.27,53.16,53.27,44936.0,53.24,53.27,53.16,53.27,44936.0
2017-04-21 10:50:00,53.26,53.27,53.2,53.2,74136.0,53.26,53.27,53.2,53.2,74136.0
2017-04-21 10:55:00,53.21,53.25,53.16,53.25,28280.0,53.21,53.25,53.16,53.25,28280.0
2017-04-21 11:00:00,53.26,53.35,53.24,53.34,33324.0,53.26,53.35,53.24,53.34,33324.0
2017-04-21 11:05:00,53.34,53.37,53.28,53.32,23139.0,53.34,53.37,53.28,53.32,23139.0
2017-04-21 11:10:00,53.31,53.34,53.28,53.29,15950.0,53.31,53.34,53.28,53.29,15950.0
2017-04-21 11:15:00,53.3,53.43,53.3,53.41,28004.0,53.3,53.43,53.3,53.41,28004.0
2017-04-21 11:20:00,53.39,53.39,53.3,53.34,12523.0,53.39,53.39,53.3,53.34,12523.0
2017-04-21 11:25:00,53.33,53.43,53.33,53.41,14852.0,53.33,53.43,53.33,53.41,14852.0
2017-04-21 11:30:00,53.4,53.4,53.3,53.32,27867.0,53.4,53.4,53.3,53.32,27867.0
2017-04-21 11:35:00,53.32,53.35,53.28,53.29,18336.0,53.32,53.35,53.28,53.29,18336.0
2017-04-21 11:40:00,53.29,53.36,53.25,53.33,12242.0,53.29,53.36,53.25,53.33,12242.0
2017-04-21 11:45:00,53.33,53.39,53.3,53.32,27489.0,53.33,53.39,53.3,53.32,27489.0
2017-04-21 11:50:00,53.32,53.33,53.28,53.28,24739.0,53.32,53.33,53.28,53.28,24739.0
2017-04-21 11:55:00,53.29,53.32,53.26,53.28,16788.0,53.29,53.32,53.26,53.28,16788.0
2017-04-21 12:00:00,53.28,53.33,53.28,53.32,10987.0,53.28,53.33,53.28,53.32,10987.0
2017-04-21 12:05:00,53.33,53.33,53.26,53.27,10982.0,53.33,53.33,53.26,53.27,10982.0
2017-04-21 12:10:00,53.28,53.31,53.25,53.26,13073.0,53.28,53.31,53.25,53.26,13073.0
2017-04-21 12:15:00,53.25,53.28,53.22,53.27,35333.0,53.25,53.28,53.22,53.27,35333.0
2017-04-21 12:20:00,53.28,53.3,53.25,53.27,34235.0,53.28,53.3,53.25,53.27,34235.0
2017-04-21 12:25:00,53.27,53.38,53.27,53.37,15725.0,53.27,53.38,53.27,53.37,15725.0
2017-04-21 12:30:00,53.36,53.41,53.35,53.4,9716.0,53.36,53.41,53.35,53.4,9716.0
2017-04-21 12:35:00,53.41,53.41,53.34,53.34,14851.0,53.41,53.41,53.34,53.34,14851.0
2017-04-21 12:40:00,53.35,53.38,53.33,53.36,14881.0,53.35,53.38,53.33,53.36,14881.0
2017-04-21 12:45:00,53.36,53.42,53.35,53.41,16844.0,53.36,53.42,53.35,53.41,16844.0
2017-04-21 12:50:00,53.41,53.44,53.41,53.42,16848.0,53.41,53.44,53.41,53.42,16848.0
2017-04-21 12:55:00,53.41,53.46,53.41,53.44,36543.0,53.41,53.46,53.41,53.44,36543.0
2017-04-21 13:00:00,53.43,53.49,53.43,53.45,24953.0,53.43,53.49,53.43,53.45,24953.0
2017-04-21 13:05:00,53.46,53.49,53.44,53.44,18851.0,53.46,53.49,53.44,53.44,18851.0
2017-04-21 13:10:00,53.45,53.45,53.32,53.35,15431.0,53.45,53.45,53.32,53.35,15431.0
2017-04-21 13:15:00,53.36,53.36,53.26,53.27,12316.0,53.36,53.36,53.26,53.27,12316.0
2017-04-21 13:20:00,53.27,53.3,53.27,53.28,8931.0,53.27,53.3,53.27,53.28,8931.0
2017-04-21 13:25:00,53.3,53.3,53.2,53.24,22571.0,53.3,53.3,53.2,53.24,22571.0
2017-04-21 13:30:00,53.24,53.27,53.2,53.21,14027.0,53.24,53.27,53.2,53.21,14027.0
2017-04-21 13:35:00,53.22,53.23,53.15,53.16,45786.0,53.22,53.23,53.15,53.16,45786.0
2017-04-21 13:40:00,53.16,53.17,53.13,53.17,16532.0,53.16,53.17,53.13,53.17,16532.0
2017-04-21 13:45:00,53.16,53.17,53.11,53.11,10900.0,53.16,53.17,53.11,53.11,10900.0
2017-04-21 13:50:00,53.11,53.14,53.09,53.13,10856.0,53.11,53.14,53.09,53.13,10856.0
2017-04-21 13:55:00,53.12,53.22,53.12,53.16,16506.0,53.12,53.22,53.12,53.16,16506.0
2017-04-21 14:00:00,53.16,53.19,53.14,53.18,6600.0,53.16,53.19,53.14,53.18,6600.0
2017-04-21 14:05:00,53.18,53.18,53.08,53.09,39063.0,53.18,53.18,53.08,53.09,39063.0
2017-04-21 14:10:00,53.1,53.14,53.08,53.12,58607.0,53.1,53.14,53.08,53.12,58607.0
2017-04-21 14:15:00,53.12,53.12,53.08,53.1,21098.0,53.12,53.12,53.08,53.1,21098.0
2017-04-21 14:20:00,53.1,53.18,53.1,53.16,32936.0,53.1,53.18,53.1,53.16,32936.0
2017-04-21 14:25:00,53.16,53.23,53.16,53.2,39013.0,53.16,53.23,53.16,53.2,39013.0
2017-04-21 14:30:00,53.19,53.3,53.19,53.22,37302.0,53.19,53.3,53.19,53.22,37302.0
2017-04-21 14:35:00,53.22,53.27,53.21,53.23,18414.0,53.22,53.27,53.21,53.23,18414.0
2017-04-21 14:40:00,53.23,53.26,53.22,53.26,15422.0,53.23,53.26,53.22,53.26,15422.0
2017-04-21 14:45:00,53.25,53.3,53.21,53.28,17631.0,53.25,53.3,53.21,53.28,17631.0
2017-04-21 14:50:00,53.27,53.3,53.24,53.29,27703.0,53.27,53.3,53.24,53.29,27703.0
2017-04-21 14:55:00,53.29,53.29,53.23,53.25,57456.0,53.29,53.29,53.23,53.25,57456.0
2017-04-21 15:00:00,53.25,53.28,53.23,53.26,27886.0,53.25,53.28,53.23,53.26,27886.0
2017-04-21 15:05:00,53.26,53.29,53.21,53.25,46875.0,53.26,53.29,53.21,53.25,46875.0
2017-04-21 15:10:00,53.25,53.26,53.15,53.15,38862.0,53.25,53.26,53.15,53.15,38862.0
2017-04-21 15:15:00,53.15,53.22,53.13,53.16,35402.0,53.15,53.22,53.13,53.16,35402.0
2017-04-21 15:20:00,53.17,53.18,53.13,53.13,29787.0,53.17,53.18,53.13,53.13,29787.0
2017-04-21 15:25:00,53.13,53.2,53.11,53.19,37792.0,53.13,53.2,53.11,53.19,37792.0
2017-04-21 15:30:00,53.19,53.2,53.08,53.1,61146.0,53.19,53.2,53.08,53.1,61146.0
2017-04-21 15:35:00,53.1,53.18,53.08,53.16,45291.0,53.1,53.18,53.08,53.16,45291.0
2017-04-21 15:40:00,53.16,53.18,53.11,53.16,58832.0,53.16,53.18,53.11,53.16,58832.0
2017-04-21 15:45:00,53.16,53.2,53.12,53.15,56432.0,53.16,53.2,53.12,53.15,56432.0
2017-04-21 15:50:00,53.14,53.15,53.06,53.11,113254.0,53.14,53.15,53.06,53.11,113254.0
2017-04-21 15:55:00,53.1,53.12,53.07,53.09,115196.0,53.1,53.12,53.07,53.09,115196.0
2017-04-24 09:30:00,53.55,53.82,53.31,53.43,72988.0,53.55,53.82,53.31,53.43,72988.0
2017-04-24 09:35:00,53.49,53.5,53.18,53.25,114086.0,53.49,53.5,53.18,53.25,114086.0
2017-04-24 09:40:00,53.25,53.3,53.07,53.09,73160.0,53.25,53.3,53.07,53.09,73160.0
2017-04-24 09:45:00,53.09,53.09,52.9,52.93,93891.0,53.09,53.09,52.9,52.93,93891.0
2017-04-24 09:50:00,52.95,53.09,52.94,52.97,58179.0,52.95,53.09,52.94,52.97,58179.0
2017-04-24 09:55:00,52.98,52.98,52.84,52.87,44727.0,52.98,52.98,52.84,52.87,44727.0
2017-04-24 10:00:00,52.88,52.99,52.82,52.97,38044.0,52.88,52.99,52.82,52.97,38044.0
2017-04-24 10:05:00,52.97,53.02,52.9,52.95,36766.0,52.97,53.02,52.9,52.95,36766.0
2017-04-24 10:10:00,52.95,52.95,52.81,52.81,22309.0,52.95,52.95,52.81,52.81,22309.0
2017-04-24 10:15:00,52.82,52.85,52.77,52.77,50307.0,52.82,52.85,52.77,52.77,50307.0
2017-04-24 10:20:00,52.77,52.81,52.66,52.66,35032.0,52.77,52.81,52.66,52.66,35032.0
2017-04-24 10:25:00,52.67,52.67,52.56,52.62,74717.0,52.67,52.67,52.56,52.62,74717.0
2017-04-24 10:30:00,52.62,52.7,52.56,52.7,55669.0,52.62,52.7,52.56,52.7,55669.0
2017-04-24 10:35:00,52.69,52.7,52.43,52.46,82849.0,52.69,52.7,52.43,52.46,82849.0
2017-04-24 10:40:00,52.42,52.57,52.42,52.54,44994.0,52.42,52.57,52.42,52.54,44994.0
2017-04-24 10:45:00,52.52,52.55,52.43,52.53,31648.0,52.52,52.55,52.43,52.53,31648.0
2017-04-24 10:50:00,52.53,52.56,52.5,52.53,33220.0,52.53,52.56,52.5,52.53,33220.0
2017-04-24 10:55:00,52.54,52.67,52.54,52.67,47514.0,52.54,52.67,52.54,52.67,47514.0
2017-04-24 11:00:00,52.68,52.73,52.65,52.73,53839.0,52.68,52.73,52.65,52.73,53839.0
2017-04-24 11:05:00,52.74,52.75,52.6,52.6,19408.0,52.74,52.75,52.6,52.6,19408.0
2017-04-24 11:10:00,52.6,52.62,52.5,52.5,22501.0,52.6,52.62,52.5,52.5,22501.0
2017-04-24 11:15:00,52.5,52.51,52.44,52.47,27463.0,52.5,52.51,52.44,52.47,27463.0
2017-04-24 11:20:00,52.47,52.56,52.47,52.51,19409.0,52.47,52.56,52.47,52.51,19409.0
2017-04-24 11:25:00,52.52,52.52,52.49,52.5,19597.0,52.52,52.52,52.49,52.5,19597.0
2017-04-24 11:30:00,52.5,52.56,52.49,52.56,27255.0,52.5,52.56,52.49,52.56,27255.0
2017-04-24 11:35:00,52.56,52.67,52.55,52.66,21751.0,52.56,52.67,52.55,52.66,21751.0
2017-04-24 11:40:00,52.66,52.67,52.56,52.6,13042.0,52.66,52.67,52.56,52.6,13042.0
2017-04-24 11:45:00,52.6,52.61,52.56,52.56,16600.0,52.6,52.61,52.56,52.56,16600.0
2017-04-24 11:50:00,52.57,52.59,52.54,52.55,20998.0,52.57,52.59,52.54,52.55,20998.0
2017-04-24 11:55:00,52.54,52.57,52.53,52.53,10265.0,52.54,52.57,52.53,52.53,10265.0
2017-04-24 12:00:00,52.53,52.67,52.53,52.65,21012.0,52.53,52.67,52.53,52.65,21012.0
2017-04-24 12:05:00,52.64,52.65,52.61,52.63,27653.0,52.64,52.65,52.61,52.63,27653.0
2017-04-24 12:10:00,52.63,52.68,52.62,52.63,13177.0,52.63,52.68,52.62,52.63,13177.0
2017-04-24 12:15:00,52.63,52.66,52.62,52.65,16669.0,52.63,52.66,52.62,52.65,16669.0
2017-04-24 12:20:00,52.65,52.71,52.64,52.7,30801.0,52.65,52.71,52.64,52.7,30801.0
2017-04-24 12:25:00,52.7,52.74,52.68,52.74,20978.0,52.7,52.74,52.68,52.74,20978.0
2017-04-24 12:30:00,52.73,52.74,52.72,52.73,10823.0,52.73,52.74,52.72,52.73,10823.0
2017-04-24 12:35:00,52.73,52.82,52.73,52.81,21240.0,52.73,52.82,52.73,52.81,21240.0
2017-04-24 12:40:00,52.81,52.84,52.79,52.84,16458.0,52.81,52.84,52.79,52.84,16458.0
2017-04-24 12:45:00,52.83,52.88,52.83,52.86,22900.0,52.83,52.88,52.83,52.86,22900.0
2017-04-24 12:50:00,52.87,52.91,52.85,52.89,17972.0,52.87,52.91,52.85,52.89,17972.0
2017-04-24 12:55:00,52.9,52.99,52.87,52.99,34150.0,52.9,52.99,52.87,52.99,34150.0
2017-04-24 13:00:00,52.99,53.02,52.98,53.0,26363.0,52.99,53.02,52.98,53.0,26363.0
2017-04-24 13:05:00,52.99,53.02,52.97,52.97,15000.0,52.99,53.02,52.97,52.97,15000.0
2017-04-24 13:10:00,52.97,52.98,52.92,52.96,24897.0,52.97,52.98,52.92,52.96,24897.0
2017-04-24 13:15:00,52.96,53.01,52.95,53.01,32805.0,52.96,53.01,52.95,53.01,32805.0
2017-04-24 13:20:00,53.0,53.0,52.87,52.89,15339.0,53.0,53.0,52.87,52.89,15339.0
2017-04-24 13:25:00,52.89,52.96,52.89,52.95,14334.0,52.89,52.96,52.89,52.95,14334.0
2017-04-24 13:30:00,52.95,52.96,52.91,52.94,10304.0,52.95,52.96,52.91,52.94,10304.0
2017-04-24 13:35:00,52.94,52.94,52.84,52.85,18132.0,52.94,52.94,52.84,52.85,18132.0
2017-04-24 13:40:00,52.86,52.86,52.82,52.82,14533.0,52.86,52.86,52.82,52.82,14533.0
2017-04-24 13:45:00,52.82,52.84,52.75,52.78,18228.0,52.82,52.84,52.75,52.78,18228.0
2017-04-24 13:50:00,52.78,52.8,52.75,52.78,21140.0,52.78,52.8,52.75,52.78,21140.0
2017-04-24 13:55:00,52.79,52.79,52.72,52.74,18364.0,52.79,52.79,52.72,52.74,18364.0
2017-04-24 14:00:00,52.75,52.93,52.75,52.93,28407.0,52.75,52.93,52.75,52.93,28407.0
2017-04-24 14:05:00,52.92,52.95,52.88,52.91,17384.0,52.92,52.95,52.88,52.91,17384.0
2017-04-24 14:10:00,52.93,52.95,52.86,52.9,19971.0,52.93,52.95,52.86,52.9,19971.0
2017-04-24 14:15:00,52.91,52.95,52.86,52.89,18601.0,52.91,52.95,52.86,52.89,18601.0
2017-04-24 14:20:00,52.89,52.9,52.86,52.86,26398.0,52.89,52.9,52.86,52.86,26398.0
2017-04-24 14:25:00,52.85,52.86,52.81,52.81,26548.0,52.85,52.86,52.81,52.81,26548.0
2017-04-24 14:30:00,52.81,52.87,52.79,52.83,43241.0,52.81,52.87,52.79,52.83,43241.0
2017-04-24 14:35:00,52.83,52.83,52.74,52.77,40251.0,52.83,52.83,52.74,52.77,40251.0
2017-04-24 14:40:00,52.78,52.84,52.78,52.84,30172.0,52.78,52.84,52.78,52.84,30172.0
2017-04-24 14:45:00,52.84,52.88,52.81,52.85,20320.0,52.84,52.88,52.81,52.85,20320.0
2017-04-24 14:50:00,52.84,52.88,52.82,52.83,19162.0,52.84,52.88,52.82,52.83,19162.0
2017-04-24 14:55:00,52.83,52.85,52.82,52.82,30334.0,52.83,52.85,52.82,52.82,30334.0
2017-04-24 15:00:00,52.83,52.88,52.82,52.87,34775.0,52.83,52.88,52.82,52.87,34775.0
2017-04-24 15:05:00,52.87,52.89,52.85,52.89,23172.0,52.87,52.89,52.85,52.89,23172.0
2017-04-24 15:10:00,52.89,52.9,52.85,52.87,31349.0,52.89,52.9,52.85,52.87,31349.0
2017-04-24 15:15:00,52.86,52.89,52.84,52.84,34797.0,52.86,52.89,52.84,52.84,34797.0
2017-04-24 15:20:00,52.84,52.84,52.74,52.74,28144.0,52.84,52.84,52.74,52.74,28144.0
2017-04-24 15:25:00,52.75,52.8,52.72,52.78,27838.0,52.75,52.8,52.72,52.78,27838.0
2017-04-24 15:30:00,52.78,52.81,52.76,52.76,32157.0,52.78,52.81,52.76,52.76,32157.0
2017-04-24 15:35:00,52.77,52.81,52.76,52.78,45849.0,52.77,52.81,52.76,52.78,45849.0
2017-04-24 15:40:00,52.78,52.79,52.73,52.74,44680.0,52.78,52.79,52.73,52.74,44680.0
2017-04-24 15:45:00,52.74,52.75,52.68,52.71,57367.0,52.74,52.75,52.68,52.71,57367.0
2017-04-24 15:50:00,52.72,52.75,52.71,52.73,61383.0,52.72,52.75,52.71,52.73,61383.0
2017-04-24 15:55:00,52.72,52.75,52.67,52.75,115980.0,52.72,52.75,52.67,52.75,115980.0
2017-04-25 09:30:00,52.75,53.09,52.75,52.9,71801.0,52.75,53.09,52.75,52.9,71801.0
2017-04-25 09:35:00,52.89,52.93,52.66,52.7,35605.0,52.89,52.93,52.66,52.7,35605.0
2017-04-25 09:40:00,52.7,53.0,52.7,52.87,26153.0,52.7,53.0,52.7,52.87,26153.0
2017-04-25 09:45:00,52.94,52.99,52.89,52.96,14521.0,52.94,52.99,52.89,52.96,14521.0
2017-04-25 09:50:00,52.94,53.0,52.75,52.86,78786.0,52.94,53.0,52.75,52.86,78786.0
2017-04-25 09:55:00,52.88,52.89,52.78,52.8,25705.0,52.88,52.89,52.78,52.8,25705.0
2017-04-25 10:00:00,52.81,52.82,52.72,52.72,26711.0,52.81,52.82,52.72,52.72,26711.0
2017-04-25 10:05:00,52.72,52.86,52.72,52.78,15293.0,52.72,52.86,52.72,52.78,15293.0
2017-04-25 10:10:00,52.78,52.85,52.76,52.84,30053.0,52.78,52.85,52.76,52.84,30053.0
2017-04-25 10:15:00,52.82,52.93,52.81,52.85,97473.0,52.82,52.93,52.81,52.85,97473.0
2017-04-25 10:20:00,52.84,52.84,52.59,52.64,45805.0,52.84,52.84,52.59,52.64,45805.0
2017-04-25 10:25:00,52.63,52.68,52.56,52.56,33101.0,52.63,52.68,52.56,52.56,33101.0
2017-04-25 10:30:00,52.57,52.59,52.41,52.42,50684.0,52.57,52.59,52.41,52.42,50684.0
2017-04-25 10:35:00,52.41,52.45,52.26,52.27,80966.0,52.41,52.45,52.26,52.27,80966.0
2017-04-25 10:40:00,52.27,52.3,52.11,52.14,60693.0,52.27,52.3,52.11,52.14,60693.0
2017-04-25 10:45:00,52.13,52.14,52.02,52.02,60391.0,52.13,52.14,52.02,52.02,60391.0
2017-04-25 10:50:00,52.02,52.12,51.99,52.08,100286.0,52.02,52.12,51.99,52.08,100286.0
2017-04-25 10:55:00,52.07,52.19,52.04,52.16,39722.0,52.07,52.19,52.04,52.16,39722.0
2017-04-25 11:00:00,52.16,52.2,52.12,52.15,35505.0,52.16,52.2,52.12,52.15,35505.0
2017-04-25 11:05:00,52.14,52.22,52.14,52.16,33171.0,52.14,52.22,52.14,52.16,33171.0
2017-04-25 11:10:00,52.16,52.21,52.16,52.21,70976.0,52.16,52.21,52.16,52.21,70976.0
2017-04-25 11:15:00,52.2,52.21,52.05,52.08,98424.0,52.2,52.21,52.05,52.08,98424.0
2017-04-25 11:20:00,52.07,52.16,52.06,52.11,26658.0,52.07,52.16,52.06,52.11,26658.0
2017-04-25 11:25:00,52.12,52.16,52.11,52.14,31937.0,52.12,52.16,52.11,52.14,31937.0
2017-04-25 11:30:00,52.15,52.21,52.11,52.21,23930.0,52.15,52.21,52.11,52.21,23930.0
2017-04-25 11:35:00,52.22,52.31,52.19,52.26,40279.0,52.22,52.31,52.19,52.26,40279.0
2017-04-25 11:40:00,52.25,52.27,52.14,52.16,23701.0,52.25,52.27,52.14,52.16,23701.0
2017-04-25 11:45:00,52.15,52.22,52.15,52.17,19641.0,52.15,52.22,52.15,52.17,19641.0
2017-04-25 11:50:00,52.18,52.21,52.17,52.2,9611.0,52.18,52.21,52.17,52.2,9611.0
2017-04-25 11:55:00,52.21,52.25,52.18,52.22,22062.0,52.21,52.25,52.18,52.22,22062.0
2017-04-25 12:00:00,52.21,52.3,52.2,52.29,21797.0,52.21,52.3,52.2,52.29,21797.0
2017-04-25 12:05:00,52.3,52.33,52.3,52.33,13521.0,52.3,52.33,52.3,52.33,13521.0
2017-04-25 12:10:00,52.32,52.32,52.19,52.2,51287.0,52.32,52.32,52.19,52.2,51287.0
2017-04-25 12:15:00,52.2,52.28,52.18,52.28,24632.0,52.2,52.28,52.18,52.28,24632.0
2017-04-25 12:20:00,52.29,52.36,52.29,52.33,12530.0,52.29,52.36,52.29,52.33,12530.0
2017-04-25 12:25:00,52.35,52.36,52.29,52.36,31264.0,52.35,52.36,52.29,52.36,31264.0
2017-04-25 12:30:00,52.36,52.36,52.3,52.31,40683.0,52.36,52.36,52.3,52.31,40683.0
2017-04-25 12:35:00,52.3,52.3,52.26,52.28,11345.0,52.3,52.3,52.26,52.28,11345.0
2017-04-25 12:40:00,52.27,52.32,52.25,52.3,11572.0,52.27,52.32,52.25,52.3,11572.0
2017-04-25 12:45:00,52.3,52.31,52.26,52.3,14337.0,52.3,52.31,52.26,52.3,14337.0
2017-04-25 12:50:00,52.3,52.34,52.28,52.33,25907.0,52.3,52.34,52.28,52.33,25907.0
2017-04-25 12:55:00,52.34,52.35,52.32,52.34,12422.0,52.34,52.35,52.32,52.34,12422.0
2017-04-25 13:00:00,52.33,52.37,52.32,52.37,26240.0,52.33,52.37,52.32,52.37,26240.0
2017-04-25 13:05:00,52.36,52.4,52.36,52.39,19841.0,52.36,52.4,52.36,52.39,19841.0
2017-04-25 13:10:00,52.38,52.4,52.38,52.39,6733.0,52.38,52.4,52.38,52.39,6733.0
2017-04-25 13:15:00,52.39,52.42,52.38,52.4,12463.0,52.39,52.42,52.38,52.4,12463.0
2017-04-25 13:20:00,52.4,52.41,52.37,52.39,28354.0,52.4,52.41,52.37,52.39,28354.0
2017-04-25 13:25:00,52.39,52.4,52.39,52.39,17038.0,52.39,52.4,52.39,52.39,17038.0
2017-04-25 13:30:00,52.4,52.42,52.37,52.37,18446.0,52.4,52.42,52.37,52.37,18446.0
2017-04-25 13:35:00,52.37,52.38,52.35,52.37,10505.0,52.37,52.38,52.35,52.37,10505.0
2017-04-25 13:40:00,52.38,52.42,52.37,52.42,19943.0,52.38,52.42,52.37,52.42,19943.0
2017-04-25 13:45:00,52.43,52.46,52.42,52.45,11455.0,52.43,52.46,52.42,52.45,11455.0
2017-04-25 13:50:00,52.44,52.48,52.44,52.46,11276.0,52.44,52.48,52.44,52.46,11276.0
2017-04-25 13:55:00,52.44,52.46,52.39,52.4,13729.0,52.44,52.46,52.39,52.4,13729.0
2017-04-25 14:00:00,52.39,52.5,52.39,52.49,31771.0,52.39,52.5,52.39,52.49,31771.0
2017-04-25 14:05:00,52.49,52.51,52.48,52.5,9615.0,52.49,52.51,52.48,52.5,9615.0
2017-04-25 14:10:00,52.48,52.49,52.41,52.44,30991.0,52.48,52.49,52.41,52.44,30991.0
2017-04-25 14:15:00,52.44,52.54,52.44,52.54,24026.0,52.44,52.54,52.44,52.54,24026.0
2017-04-25 14:20:00,52.55,52.57,52.49,52.49,12267.0,52.55,52.57,52.49,52.49,12267.0
2017-04-25 14:25:00,52.49,52.55,52.48,52.55,12500.0,52.49,52.55,52.48,52.55,12500.0
2017-04-25 14:30:00,52.54,52.58,52.53,52.53,30055.0,52.54,52.58,52.53,52.53,30055.0
2017-04-25 14:35:00,52.53,52.56,52.53,52.55,10808.0,52.53,52.56,52.53,52.55,10808.0
2017-04-25 14:40:00,52.55,52.55,52.52,52.54,14511.0,52.55,52.55,52.52,52.54,14511.0
2017-04-25 14:45:00,52.54,52.58,52.54,52.55,35398.0,52.54,52.58,52.54,52.55,35398.0
2017-04-25 14:50:00,52.54,52.55,52.49,52.5,30840.0,52.54,52.55,52.49,52.5,30840.0
2017-04-25 14:55:00,52.51,52.51,52.44,52.49,19003.0,52.51,52.51,52.44,52.49,19003.0
2017-04-25 15:00:00,52.48,52.52,52.47,52.51,8266.0,52.48,52.52,52.47,52.51,8266.0
2017-04-25 15:05:00,52.5,52.53,52.49,52.53,12375.0,52.5,52.53,52.49,52.53,12375.0
2017-04-25 15:10:00,52.53,52.53,52.48,52.48,14910.0,52.53,52.53,52.48,52.48,14910.0
2017-04-25 15:15:00,52.49,52.5,52.45,52.5,13756.0,52.49,52.5,52.45,52.5,13756.0
2017-04-25 15:20:00,52.49,52.51,52.47,52.47,14573.0,52.49,52.51,52.47,52.47,14573.0
2017-04-25 15:25:00,52.47,52.55,52.47,52.55,20286.0,52.47,52.55,52.47,52.55,20286.0
2017-04-25 15:30:00,52.54,52.56,52.45,52.46,28571.0,52.54,52.56,52.45,52.46,28571.0
2017-04-25 15:35:00,52.46,52.51,52.45,52.48,29242.0,52.46,52.51,52.45,52.48,29242.0
2017-04-25 15:40:00,52.48,52.5,52.45,52.47,48594.0,52.48,52.5,52.45,52.47,48594.0
2017-04-25 15:45:00,52.46,52.47,52.4,52.4,44326.0,52.46,52.47,52.4,52.4,44326.0
2017-04-25 15:50:00,52.42,52.43,52.35,52.43,73472.0,52.42,52.43,52.35,52.43,73472.0
2017-04-25 15:55:00,52.43,52.49,52.43,52.47,98900.0,52.43,52.49,52.43,52.47,98900.0
2017-04-26 09:30:00,52.61,53.08,52.55,52.94,71731.0,52.61,53.08,52.55,52.94,71731.0
2017-04-26 09:35:00,52.94,52.94,52.76,52.85,30219.0,52.94,52.94,52.76,52.85,30219.0
2017-04-26 09:40:00,52.86,52.9,52.78,52.88,31168.0,52.86,52.9,52.78,52.88,31168.0
2017-04-26 09:45:00,52.87,52.95,52.84,52.9,32644.0,52.87,52.95,52.84,52.9,32644.0
2017-04-26 09:50:00,52.92,53.05,52.89,53.04,32702.0,52.92,53.05,52.89,53.04,32702.0
2017-04-26 09:55:00,53.04,53.12,53.03,53.12,47536.0,53.04,53.12,53.03,53.12,47536.0
2017-04-26 10:00:00,53.11,53.21,53.04,53.17,93303.0,53.11,53.21,53.04,53.17,93303.0
2017-04-26 10:05:00,53.17,53.2,53.07,53.08,62151.0,53.17,53.2,53.07,53.08,62151.0
2017-04-26 10:10:00,53.09,53.1,52.97,53.01,54169.0,53.09,53.1,52.97,53.01,54169.0
2017-04-26 10:15:00,53.04,53.1,52.99,53.07,28433.0,53.04,53.1,52.99,53.07,28433.0
2017-04-26 10:20:00,53.05,53.17,53.0,53.05,35989.0,53.05,53.17,53.0,53.05,35989.0
2017-04-26 10:25:00,53.06,53.08,53.01,53.04,18711.0,53.06,53.08,53.01,53.04,18711.0
2017-04-26 10:30:00,53.05,53.06,52.9,52.94,45138.0,53.05,53.06,52.9,52.94,45138.0
2017-04-26 10:35:00,52.95,52.95,52.82,52.85,28184.0,52.95,52.95,52.82,52.85,28184.0
2017-04-26 10:40:00,52.85,52.88,52.77,52.77,23524.0,52.85,52.88,52.77,52.77,23524.0
2017-04-26 10:45:00,52.77,52.8,52.64,52.64,27188.0,52.77,52.8,52.64,52.64,27188.0
2017-04-26 10:50:00,52.64,52.72,52.64,52.7,19182.0,52.64,52.72,52.64,52.7,19182.0
2017-04-26 10:55:00,52.69,52.74,52.65,52.72,28265.0,52.69,52.74,52.65,52.72,28265.0
2017-04-26 11:00:00,52.71,52.88,52.71,52.85,21678.0,52.71,52.88,52.71,52.85,21678.0
2017-04-26 11:05:00,52.85,52.87,52.71,52.72,12742.0,52.85,52.87,52.71,52.72,12742.0
2017-04-26 11:10:00,52.72,52.77,52.71,52.75,18562.0,52.72,52.77,52.71,52.75,18562.0
2017-04-26 11:15:00,52.75,52.76,52.73,52.74,9720.0,52.75,52.76,52.73,52.74,9720.0
2017-04-26 11:20:00,52.74,52.75,52.66,52.73,14267.0,52.74,52.75,52.66,52.73,14267.0
2017-04-26 11:25:00,52.75,52.77,52.72,52.75,18647.0,52.75,52.77,52.72,52.75,18647.0
2017-04-26 11:30:00,52.74,52.78,52.7,52.7,15955.0,52.74,52.78,52.7,52.7,15955.0
2017-04-26 11:35:00,52.69,52.7,52.59,52.61,17802.0,52.69,52.7,52.59,52.61,17802.0
2017-04-26 11:40:00,52.6,52.67,52.6,52.64,31283.0,52.6,52.67,52.6,52.64,31283.0
2017-04-26 11:45:00,52.64,52.65,52.52,52.52,52060.0,52.64,52.65,52.52,52.52,52060.0
2017-04-26 11:50:00,52.53,52.57,52.47,52.48,22293.0,52.53,52.57,52.47,52.48,22293.0
2017-04-26 11:55:00,52.49,52.52,52.46,52.48,21324.0,52.49,52.52,52.46,52.48,21324.0
2017-04-26 12:00:00,52.46,52.57,52.43,52.55,23137.0,52.46,52.57,52.43,52.55,23137.0
2017-04-26 12:05:00,52.55,52.57,52.49,52.54,19421.0,52.55,52.57,52.49,52.54,19421.0
2017-04-26 12:10:00,52.53,52.59,52.51,52.58,15877.0,52.53,52.59,52.51,52.58,15877.0
2017-04-26 12:15:00,52.58,52.63,52.55,52.57,18201.0,52.58,52.63,52.55,52.57,18201.0
2017-04-26 12:20:00,52.56,52.57,52.55,52.57,13349.0,52.56,52.57,52.55,52.57,13349.0
2017-04-26 12:25:00,52.57,52.61,52.56,52.6,21542.0,52.57,52.61,52.56,52.6,21542.0
2017-04-26 12:30:00,52.6,52.62,52.58,52.59,16150.0,52.6,52.62,52.58,52.59,16150.0
2017-04-26 12:35:00,52.6,52.7,52.59,52.69,19494.0,52.6,52.7,52.59,52.69,19494.0
2017-04-26 12:40:00,52.7,52.75,52.68,52.75,18481.0,52.7,52.75,52.68,52.75,18481.0
2017-04-26 12:45:00,52.74,52.82,52.69,52.7,39615.0,52.74,52.82,52.69,52.7,39615.0
2017-04-26 12:50:00,52.71,52.8,52.71,52.8,14596.0,52.71,52.8,52.71,52.8,14596.0
2017-04-26 12:55:00,52.8,52.81,52.75,52.81,7630.0,52.8,52.81,52.75,52.81,7630.0
2017-04-26 13:00:00,52.81,52.82,52.78,52.79,10045.0,52.81,52.82,52.78,52.79,10045.0
2017-04-26 13:05:00,52.79,52.84,52.79,52.84,8538.0,52.79,52.84,52.79,52.84,8538.0
2017-04-26 13:10:00,52.83,52.86,52.83,52.85,16764.0,52.83,52.86,52.83,52.85,16764.0
2017-04-26 13:15:00,52.85,52.88,52.82,52.83,11408.0,52.85,52.88,52.82,52.83,11408.0
2017-04-26 13:20:00,52.83,52.89,52.8,52.86,15013.0,52.83,52.89,52.8,52.86,15013.0
2017-04-26 13:25:00,52.85,52.87,52.83,52.85,21546.0,52.85,52.87,52.83,52.85,21546.0
2017-04-26 13:30:00,52.85,52.92,52.84,52.9,16918.0,52.85,52.92,52.84,52.9,16918.0
2017-04-26 13:35:00,52.91,52.93,52.86,52.92,23959.0,52.91,52.93,52.86,52.92,23959.0
2017-04-26 13:40:00,52.92,52.96,52.87,52.95,27692.0,52.92,52.96,52.87,52.95,27692.0
2017-04-26 13:45:00,52.93,52.94,52.75,52.83,16993.0,52.93,52.94,52.75,52.83,16993.0
2017-04-26 13:50:00,52.84,52.88,52.83,52.84,7613.0,52.84,52.88,52.83,52.84,7613.0
2017-04-26 13:55:00,52.84,52.84,52.78,52.79,18696.0,52.84,52.84,52.78,52.79,18696.0
2017-04-26 14:00:00,52.79,52.79,52.65,52.74,28252.0,52.79,52.79,52.65,52.74,28252.0
2017-04-26 14:05:00,52.72,52.75,52.69,52.71,35478.0,52.72,52.75,52.69,52.71,35478.0
2017-04-26 14:10:00,52.71,52.82,52.71,52.8,13439.0,52.71,52.82,52.71,52.8,13439.0
2017-04-26 14:15:00,52.8,52.81,52.73,52.73,17478.0,52.8,52.81,52.73,52.73,17478.0
2017-04-26 14:20:00,52.72,52.72,52.68,52.68,27809.0,52.72,52.72,52.68,52.68,27809.0
2017-04-26 14:25:00,52.67,52.68,52.6,52.6,34760.0,52.67,52.68,52.6,52.6,34760.0
2017-04-26 14:30:00,52.6,52.69,52.59,52.67,20100.0,52.6,52.69,52.59,52.67,20100.0
2017-04-26 14:35:00,52.67,52.67,52.6,52.6,23293.0,52.67,52.67,52.6,52.6,23293.0
2017-04-26 14:40:00,52.61,52.64,52.6,52.6,28154.0,52.61,52.64,52.6,52.6,28154.0
2017-04-26 14:45:00,52.61,52.61,52.56,52.59,23296.0,52.61,52.61,52.56,52.59,23296.0
2017-04-26 14:50:00,52.59,52.65,52.59,52.64,28896.0,52.59,52.65,52.59,52.64,28896.0
2017-04-26 14:55:00,52.64,52.66,52.59,52.65,29639.0,52.64,52.66,52.59,52.65,29639.0
2017-04-26 15:00:00,52.65,52.74,52.62,52.72,19100.0,52.65,52.74,52.62,52.72,19100.0
2017-04-26 15:05:00,52.73,52.8,52.72,52.8,16450.0,52.73,52.8,52.72,52.8,16450.0
2017-04-26 15:10:00,52.82,52.83,52.77,52.77,29605.0,52.82,52.83,52.77,52.77,29605.0
2017-04-26 15:15:00,52.78,52.81,52.75,52.75,18404.0,52.78,52.81,52.75,52.75,18404.0
2017-04-26 15:20:00,52.74,52.76,52.71,52.71,22022.0,52.74,52.76,52.71,52.71,22022.0
2017-04-26 15:25:00,52.71,52.71,52.67,52.69,30815.0,52.71,52.71,52.67,52.69,30815.0
2017-04-26 15:30:00,52.69,52.75,52.68,52.73,51019.0,52.69,52.75,52.68,52.73,51019.0
2017-04-26 15:35:00,52.72,52.8,52.72,52.75,34885.0,52.72,52.8,52.72,52.75,34885.0
2017-04-26 15:40:00,52.75,52.79,52.72,52.73,55004.0,52.75,52.79,52.72,52.73,55004.0
2017-04-26 15:45:00,52.73,52.76,52.61,52.63,134235.0,52.73,52.76,52.61,52.63,134235.0
2017-04-26 15:50:00,52.63,52.76,52.62,52.73,107194.0,52.63,52.76,52.62,52.73,107194.0
2017-04-26 15:55:00,52.74,52.78,52.69,52.7,155311.0,52.74,52.78,52.69,52.7,155311.0
2017-04-27 09:30:00,52.91,52.98,52.4,52.4,40027.0,52.91,52.98,52.4,52.4,40027.0
2017-04-27 09:35:00,52.41,52.54,51.99,52.02,83918.0,52.41,52.54,51.99,52.02,83918.0
2017-04-27 09:40:00,52.03,52.2,51.89,52.12,63952.0,52.03,52.2,51.89,52.12,63952.0
2017-04-27 09:45:00,52.14,52.32,52.05,52.27,50200.0,52.14,52.32,52.05,52.27,50200.0
2017-04-27 09:50:00,52.27,52.35,52.06,52.12,66307.0,52.27,52.35,52.06,52.12,66307.0
2017-04-27 09:55:00,52.16,52.25,52.05,52.24,71113.0,52.16,52.25,52.05,52.24,71113.0
2017-04-27 10:00:00,52.22,52.22,52.08,52.12,34384.0,52.22,52.22,52.08,52.12,34384.0
2017-04-27 10:05:00,52.13,52.15,52.03,52.05,64032.0,52.13,52.15,52.03,52.05,64032.0
2017-04-27 10:10:00,52.05,52.26,52.01,52.26,29984.0,52.05,52.26,52.01,52.26,29984.0
2017-04-27 10:15:00,52.26,52.35,52.2,52.22,27688.0,52.26,52.35,52.2,52.22,27688.0
2017-04-27 10:20:00,52.21,52.33,52.12,52.33,25926.0,52.21,52.33,52.12,52.33,25926.0
2017-04-27 10:25:00,52.34,52.36,52.21,52.22,29356.0,52.34,52.36,52.21,52.22,29356.0
2017-04-27 10:30:00,52.22,52.29,52.21,52.22,30634.0,52.22,52.29,52.21,52.22,30634.0
2017-04-27 10:35:00,52.23,52.35,52.22,52.3,30738.0,52.23,52.35,52.22,52.3,30738.0
2017-04-27 10:40:00,52.31,52.33,52.15,52.27,36353.0,52.31,52.33,52.15,52.27,36353.0
2017-04-27 10:45:00,52.26,52.27,52.14,52.14,23768.0,52.26,52.27,52.14,52.14,23768.0
2017-04-27 10:50:00,52.14,52.23,52.14,52.22,48268.0,52.14,52.23,52.14,52.22,48268.0
2017-04-27 10:55:00,52.18,52.29,52.17,52.25,30390.0,52.18,52.29,52.17,52.25,30390.0
2017-04-27 11:00:00,52.25,52.33,52.21,52.29,13368.0,52.25,52.33,52.21,52.29,13368.0
2017-04-27 11:05:00,52.29,52.37,52.23,52.37,23055.0,52.29,52.37,52.23,52.37,23055.0
2017-04-27 11:10:00,52.36,52.47,52.3,52.47,17648.0,52.36,52.47,52.3,52.47,17648.0
2017-04-27 11:15:00,52.45,52.55,52.36,52.54,35908.0,52.45,52.55,52.36,52.54,35908.0
2017-04-27 11:20:00,52.54,52.54,52.4,52.5,19857.0,52.54,52.54,52.4,52.5,19857.0
2017-04-27 11:25:00,52.48,52.5,52.37,52.38,14474.0,52.48,52.5,52.37,52.38,14474.0
2017-04-27 11:30:00,52.38,52.44,52.3,52.33,18723.0,52.38,52.44,52.3,52.33,18723.0
2017-04-27 11:35:00,52.33,52.49,52.32,52.38,35407.0,52.33,52.49,52.32,52.38,35407.0
2017-04-27 11:40:00,52.37,52.37,52.21,52.25,28312.0,52.37,52.37,52.21,52.25,28312.0
2017-04-27 11:45:00,52.23,52.3,52.21,52.3,11222.0,52.23,52.3,52.21,52.3,11222.0
2017-04-27 11:50:00,52.29,52.38,52.29,52.38,22712.0,52.29,52.38,52.29,52.38,22712.0
2017-04-27 11:55:00,52.38,52.57,52.37,52.41,52253.0,52.38,52.57,52.37,52.41,52253.0
2017-04-27 12:00:00,52.4,52.43,52.33,52.35,13524.0,52.4,52.43,52.33,52.35,13524.0
2017-04-27 12:05:00,52.33,52.37,52.31,52.33,17389.0,52.33,52.37,52.31,52.33,17389.0
2017-04-27 12:10:00,52.33,52.37,52.3,52.35,14847.0,52.33,52.37,52.3,52.35,14847.0
2017-04-27 12:15:00,52.35,52.37,52.32,52.35,20800.0,52.35,52.37,52.32,52.35,20800.0
2017-04-27 12:20:00,52.34,52.35,52.27,52.28,41473.0,52.34,52.35,52.27,52.28,41473.0
2017-04-27 12:25:00,52.28,52.37,52.27,52.37,21076.0,52.28,52.37,52.27,52.37,21076.0
2017-04-27 12:30:00,52.37,52.38,52.33,52.35,13170.0,52.37,52.38,52.33,52.35,13170.0
2017-04-27 12:35:00,52.34,52.48,52.34,52.44,14407.0,52.34,52.48,52.34,52.44,14407.0
2017-04-27 12:40:00,52.45,52.47,52.39,52.47,18943.0,52.45,52.47,52.39,52.47,18943.0
2017-04-27 12:45:00,52.45,52.55,52.43,52.55,18235.0,52.45,52.55,52.43,52.55,18235.0
2017-04-27 12:50:00,52.53,52.57,52.46,52.5,21705.0,52.53,52.57,52.46,52.5,21705.0
2017-04-27 12:55:00,52.53,52.56,52.46,52.56,13100.0,52.53,52.56,52.46,52.56,13100.0
2017-04-27 13:00:00,52.56,52.57,52.5,52.51,24607.0,52.56,52.57,52.5,52.51,24607.0
2017-04-27 13:05:00,52.52,52.56,52.5,52.55,29161.0,52.52,52.56,52.5,52.55,29161.0
2017-04-27 13:10:00,52.54,52.55,52.51,52.52,11456.0,52.54,52.55,52.51,52.52,11456.0
2017-04-27 13:15:00,52.51,52.58,52.48,52.57,19453.0,52.51,52.58,52.48,52.57,19453.0
2017-04-27 13:20:00,52.57,52.62,52.54,52.59,31730.0,52.57,52.62,52.54,52.59,31730.0
2017-04-27 13:25:00,52.6,52.6,52.55,52.57,28490.0,52.6,52.6,52.55,52.57,28490.0
2017-04-27 13:30:00,52.57,52.63,52.55,52.62,19910.0,52.57,52.63,52.55,52.62,19910.0
2017-04-27 13:35:00,52.61,52.67,52.6,52.61,20555.0,52.61,52.67,52.6,52.61,20555.0
2017-04-27 13:40:00,52.6,52.63,52.5,52.5,16039.0,52.6,52.63,52.5,52.5,16039.0
2017-04-27 13:45:00,52.5,52.64,52.5,52.62,31620.0,52.5,52.64,52.5,52.62,31620.0
2017-04-27 13:50:00,52.62,52.63,52.54,52.55,19619.0,52.62,52.63,52.54,52.55,19619.0
2017-04-27 13:55:00,52.55,52.59,52.54,52.58,18900.0,52.55,52.59,52.54,52.58,18900.0
2017-04-27 14:00:00,52.58,52.66,52.57,52.63,22515.0,52.58,52.66,52.57,52.63,22515.0
2017-04-27 14:05:00,52.63,52.65,52.6,52.63,23629.0,52.63,52.65,52.6,52.63,23629.0
2017-04-27 14:10:00,52.64,52.65,52.61,52.63,17550.0,52.64,52.65,52.61,52.63,17550.0
2017-04-27 14:15:00,52.64,52.65,52.58,52.61,17772.0,52.64,52.65,52.58,52.61,17772.0
2017-04-27 14:20:00,52.62,52.63,52.57,52.63,22290.0,52.62,52.63,52.57,52.63,22290.0
2017-04-27 14:25:00,52.62,52.74,52.58,52.73,79699.0,52.62,52.74,52.58,52.73,79699.0
2017-04-27 14:30:00,52.73,52.78,52.7,52.7,41115.0,52.73,52.78,52.7,52.7,41115.0
2017-04-27 14:35:00,52.71,52.77,52.7,52.72,26962.0,52.71,52.77,52.7,52.72,26962.0
2017-04-27 14:40:00,52.72,52.72,52.67,52.68,32538.0,52.72,52.72,52.67,52.68,32538.0
2017-04-27 14:45:00,52.67,52.72,52.67,52.69,19431.0,52.67,52.72,52.67,52.69,19431.0
2017-04-27 14:50:00,52.69,52.79,52.68,52.76,26238.0,52.69,52.79,52.68,52.76,26238.0
2017-04-27 14:55:00,52.76,52.76,52.7,52.7,25714.0,52.76,52.76,52.7,52.7,25714.0
2017-04-27 15:00:00,52.7,52.74,52.67,52.69,20129.0,52.7,52.74,52.67,52.69,20129.0
2017-04-27 15:05:00,52.68,52.74,52.68,52.74,16548.0,52.68,52.74,52.68,52.74,16548.0
2017-04-27 15:10:00,52.74,52.78,52.72,52.77,29208.0,52.74,52.78,52.72,52.77,29208.0
2017-04-27 15:15:00,52.76,52.77,52.72,52.75,26355.0,52.76,52.77,52.72,52.75,26355.0
2017-04-27 15:20:00,52.75,52.78,52.7,52.7,22573.0,52.75,52.78,52.7,52.7,22573.0
2017-04-27 15:25:00,52.7,52.78,52.61,52.78,48939.0,52.7,52.78,52.61,52.78,48939.0
2017-04-27 15:30:00,52.77,52.8,52.76,52.78,34521.0,52.77,52.8,52.76,52.78,34521.0
2017-04-27 15:35:00,52.77,52.79,52.75,52.75,29142.0,52.77,52.79,52.75,52.75,29142.0
2017-04-27 15:40:00,52.75,52.88,52.75,52.81,46971.0,52.75,52.88,52.75,52.81,46971.0
2017-04-27 15:45:00,52.8,52.84,52.78,52.83,47836.0,52.8,52.84,52.78,52.83,47836.0
2017-04-27 15:50:00,52.83,52.83,52.75,52.79,63617.0,52.83,52.83,52.75,52.79,63617.0
2017-04-27 15:55:00,52.79,52.8,52.73,52.78,117266.0,52.79,52.8,52.73,52.78,117266.0
2017-04-28 09:30:00,52.81,52.88,52.24,52.3,48518.0,52.81,52.88,52.24,52.3,48518.0
2017-04-28 09:35:00,52.29,52.59,52.29,52.57,24647.0,52.29,52.59,52.29,52.57,24647.0
2017-04-28 09:40:00,52.55,52.62,52.41,52.56,17400.0,52.55,52.62,52.41,52.56,17400.0
2017-04-28 09:45:00,52.5,52.56,52.2,52.21,28341.0,52.5,52.56,52.2,52.21,28341.0
2017-04-28 09:50:00,52.21,52.36,52.15,52.31,40153.0,52.21,52.36,52.15,52.31,40153.0
2017-04-28 09:55:00,52.3,52.31,52.21,52.24,19133.0,52.3,52.31,52.21,52.24,19133.0
2017-04-28 10:00:00,52.21,52.25,52.12,52.22,34802.0,52.21,52.25,52.12,52.22,34802.0
2017-04-28 10:05:00,52.21,52.21,52.06,52.06,37197.0,52.21,52.21,52.06,52.06,37197.0
2017-04-28 10:10:00,52.08,52.09,52.02,52.04,27130.0,52.08,52.09,52.02,52.04,27130.0
2017-04-28 10:15:00,52.04,52.2,52.02,52.11,40748.0,52.04,52.2,52.02,52.11,40748.0
2017-04-28 10:20:00,52.11,52.12,52.02,52.02,33684.0,52.11,52.12,52.02,52.02,33684.0
2017-04-28 10:25:00,52.02,52.05,51.83,51.84,61289.0,52.02,52.05,51.83,51.84,61289.0
2017-04-28 10:30:00,51.84,51.86,51.72,51.74,107553.0,51.84,51.86,51.72,51.74,107553.0
2017-04-28 10:35:00,51.75,51.82,51.68,51.68,64017.0,51.75,51.82,51.68,51.68,64017.0
2017-04-28 10:40:00,51.7,51.82,51.68,51.8,103256.0,51.7,51.82,51.68,51.8,103256.0
2017-04-28 10:45:00,51.81,51.91,51.68,51.69,58663.0,51.81,51.91,51.68,51.69,58663.0
2017-04-28 10:50:00,51.7,51.72,51.68,51.72,32965.0,51.7,51.72,51.68,51.72,32965.0
2017-04-28 10:55:00,51.72,51.72,51.57,51.58,50895.0,51.72,51.72,51.57,51.58,50895.0
2017-04-28 11:00:00,51.59,51.7,51.56,51.68,45814.0,51.59,51.7,51.56,51.68,45814.0
2017-04-28 11:05:00,51.67,51.78,51.64,51.7,35138.0,51.67,51.78,51.64,51.7,35138.0
2017-04-28 11:10:00,51.7,51.7,51.61,51.63,29362.0,51.7,51.7,51.61,51.63,29362.0
2017-04-28 11:15:00,51.62,51.69,51.6,51.68,37595.0,51.62,51.69,51.6,51.68,37595.0
2017-04-28 11:20:00,51.68,51.68,51.52,51.52,54081.0,51.68,51.68,51.52,51.52,54081.0
2017-04-28 11:25:00,51.52,51.6,51.51,51.53,70040.0,51.52,51.6,51.51,51.53,70040.0
2017-04-28 11:30:00,51.52,51.58,51.5,51.53,90935.0,51.52,51.58,51.5,51.53,90935.0
2017-04-28 11:35:00,51.52,51.69,51.48,51.69,47271.0,51.52,51.69,51.48,51.69,47271.0
2017-04-28 11:40:00,51.68,51.93,51.68,51.75,83975.0,51.68,51.93,51.68,51.75,83975.0
2017-04-28 11:45:00,51.75,51.76,51.59,51.64,87771.0,51.75,51.76,51.59,51.64,87771.0
2017-04-28 11:50:00,51.65,51.82,51.64,51.79,60431.0,51.65,51.82,51.64,51.79,60431.0
2017-04-28 11:55:00,51.78,51.83,51.69,51.8,47090.0,51.78,51.83,51.69,51.8,47090.0
2017-04-28 12:00:00,51.79,51.92,51.76,51.91,43017.0,51.79,51.92,51.76,51.91,43017.0
2017-04-28 12:05:00,51.91,51.92,51.76,51.8,44558.0,51.91,51.92,51.76,51.8,44558.0
2017-04-28 12:10:00,51.83,52.05,51.83,51.93,59036.0,51.83,52.05,51.83,51.93,59036.0
2017-04-28 12:15:00,51.94,52.05,51.9,51.97,42782.0,51.94,52.05,51.9,51.97,42782.0
2017-04-28 12:20:00,51.97,52.0,51.91,51.93,45038.0,51.97,52.0,51.91,51.93,45038.0
2017-04-28 12:25:00,51.92,52.1,51.92,52.08,46698.0,51.92,52.1,51.92,52.08,46698.0
2017-04-28 12:30:00,52.08,52.1,52.03,52.05,18592.0,52.08,52.1,52.03,52.05,18592.0
2017-04-28 12:35:00,52.06,52.19,52.05,52.17,29999.0,52.06,52.19,52.05,52.17,29999.0
2017-04-28 12:40:00,52.17,52.24,52.16,52.24,35355.0,52.17,52.24,52.16,52.24,35355.0
2017-04-28 12:45:00,52.24,52.29,52.18,52.25,61954.0,52.24,52.29,52.18,52.25,61954.0
2017-04-28 12:50:00,52.23,52.23,52.12,52.12,24442.0,52.23,52.23,52.12,52.12,24442.0
2017-04-28 12:55:00,52.13,52.27,52.13,52.26,23128.0,52.13,52.27,52.13,52.26,23128.0
2017-04-28 13:00:00,52.26,52.41,52.23,52.36,58329.0,52.26,52.41,52.23,52.36,58329.0
2017-04-28 13:05:00,52.37,52.47,52.35,52.4,31556.0,52.37,52.47,52.35,52.4,31556.0
2017-04-28 13:10:00,52.4,52.44,52.23,52.24,18175.0,52.4,52.44,52.23,52.24,18175.0
2017-04-28 13:15:00,52.24,52.39,52.24,52.35,42972.0,52.24,52.39,52.24,52.35,42972.0
2017-04-28 13:20:00,52.35,52.35,52.23,52.24,29636.0,52.35,52.35,52.23,52.24,29636.0
2017-04-28 13:25:00,52.25,52.44,52.23,52.42,40362.0,52.25,52.44,52.23,52.42,40362.0
2017-04-28 13:30:00,52.42,52.54,52.4,52.52,27029.0,52.42,52.54,52.4,52.52,27029.0
2017-04-28 13:35:00,52.51,52.56,52.46,52.54,21980.0,52.51,52.56,52.46,52.54,21980.0
2017-04-28 13:40:00,52.53,52.56,52.48,52.5,24009.0,52.53,52.56,52.48,52.5,24009.0
2017-04-28 13:45:00,52.5,52.54,52.41,52.41,22396.0,52.5,52.54,52.41,52.41,22396.0
2017-04-28 13:50:00,52.39,52.43,52.39,52.4,22390.0,52.39,52.43,52.39,52.4,22390.0
2017-04-28 13:55:00,52.41,52.47,52.37,52.4,21953.0,52.41,52.47,52.37,52.4,21953.0
2017-04-28 14:00:00,52.4,52.4,52.34,52.37,25661.0,52.4,52.4,52.34,52.37,25661.0
2017-04-28 14:05:00,52.38,52.42,52.35,52.36,14781.0,52.38,52.42,52.35,52.36,14781.0
2017-04-28 14:10:00,52.36,52.36,52.28,52.35,17361.0,52.36,52.36,52.28,52.35,17361.0
2017-04-28 14:15:00,52.34,52.34,52.25,52.26,15916.0,52.34,52.34,52.25,52.26,15916.0
2017-04-28 14:20:00,52.26,52.29,52.25,52.26,30413.0,52.26,52.29,52.25,52.26,30413.0
2017-04-28 14:25:00,52.26,52.32,52.2,52.24,61949.0,52.26,52.32,52.2,52.24,61949.0
2017-04-28 14:30:00,52.24,52.31,52.2,52.21,47935.0,52.24,52.31,52.2,52.21,47935.0
2017-04-28 14:35:00,52.22,52.27,52.14,52.19,75725.0,52.22,52.27,52.14,52.19,75725.0
2017-04-28 14:40:00,52.19,52.23,52.11,52.12,75620.0,52.19,52.23,52.11,52.12,75620.0
2017-04-28 14:45:00,52.11,52.26,52.08,52.22,78179.0,52.11,52.26,52.08,52.22,78179.0
2017-04-28 14:50:00,52.23,52.23,52.06,52.07,38278.0,52.23,52.23,52.06,52.07,38278.0
2017-04-28 14:55:00,52.05,52.12,52.04,52.11,29342.0,52.05,52.12,52.04,52.11,29342.0
2017-04-28 15:00:00,52.1,52.23,52.08,52.21,75151.0,52.1,52.23,52.08,52.21,75151.0
2017-04-28 15:05:00,52.21,52.22,52.14,52.14,39918.0,52.21,52.22,52.14,52.14,39918.0
2017-04-28 15:10:00,52.15,52.21,52.14,52.17,50564.0,52.15,52.21,52.14,52.17,50564.0
2017-04-28 15:15:00,52.16,52.17,52.08,52.09,53852.0,52.16,52.17,52.08,52.09,53852.0
2017-04-28 15:20:00,52.08,52.1,52.06,52.09,45801.0,52.08,52.1,52.06,52.09,45801.0
2017-04-28 15:25:00,52.1,52.21,52.1,52.15,64058.0,52.1,52.21,52.1,52.15,64058.0
2017-04-28 15:30:00,52.14,52.15,52.09,52.11,34548.0,52.14,52.15,52.09,52.11,34548.0
2017-04-28 15:35:00,52.1,52.11,52.08,52.09,51050.0,52.1,52.11,52.08,52.09,51050.0
2017-04-28 15:40:00,52.09,52.1,52.05,52.05,61254.0,52.09,52.1,52.05,52.05,61254.0
2017-04-28 15:45:00,52.05,52.06,52.0,52.0,84957.0,52.05,52.06,52.0,52.0,84957.0
2017-04-28 15:50:00,52.01,52.04,52.0,52.02,136661.0,52.01,52.04,52.0,52.02,136661.0
2017-04-28 15:55:00,52.03,52.08,51.98,51.99,230439.0,52.03,52.08,51.98,51.99,230439.0
2017-05-01 09:30:00,52.07,52.18,51.87,51.87,20213.0,52.07,52.18,51.87,51.87,20213.0
2017-05-01 09:35:00,51.85,51.95,51.65,51.81,52683.0,51.85,51.95,51.65,51.81,52683.0
2017-05-01 09:40:00,51.82,51.86,51.66,51.75,27277.0,51.82,51.86,51.66,51.75,27277.0
2017-05-01 09:45:00,51.76,51.83,51.65,51.65,23416.0,51.76,51.83,51.65,51.65,23416.0
2017-05-01 09:50:00,51.66,51.66,51.52,51.58,29029.0,51.66,51.66,51.52,51.58,29029.0
2017-05-01 09:55:00,51.59,51.66,51.46,51.47,57046.0,51.59,51.66,51.46,51.47,57046.0
2017-05-01 10:00:00,51.49,51.62,51.43,51.47,36821.0,51.49,51.62,51.43,51.47,36821.0
2017-05-01 10:05:00,51.45,51.47,51.38,51.41,32119.0,51.45,51.47,51.38,51.41,32119.0
2017-05-01 10:10:00,51.4,51.58,51.4,51.55,18960.0,51.4,51.58,51.4,51.55,18960.0
2017-05-01 10:15:00,51.54,51.58,51.44,51.55,32538.0,51.54,51.58,51.44,51.55,32538.0
2017-05-01 10:20:00,51.53,51.59,51.42,51.58,29940.0,51.53,51.59,51.42,51.58,29940.0
2017-05-01 10:25:00,51.57,51.59,51.4,51.4,14643.0,51.57,51.59,51.4,51.4,14643.0
2017-05-01 10:30:00,51.41,51.75,51.41,51.74,42452.0,51.41,51.75,51.41,51.74,42452.0
2017-05-01 10:35:00,51.7,51.77,51.66,51.66,16142.0,51.7,51.77,51.66,51.66,16142.0
2017-05-01 10:40:00,51.66,51.75,51.61,51.66,23555.0,51.66,51.75,51.61,51.66,23555.0
2017-05-01 10:45:00,51.66,51.78,51.65,51.74,21043.0,51.66,51.78,51.65,51.74,21043.0
2017-05-01 10:50:00,51.75,51.82,51.68,51.82,26170.0,51.75,51.82,51.68,51.82,26170.0
2017-05-01 10:55:00,51.76,51.83,51.74,51.79,18372.0,51.76,51.83,51.74,51.79,18372.0
2017-05-01 11:00:00,51.77,51.81,51.73,51.77,20959.0,51.77,51.81,51.73,51.77,20959.0
2017-05-01 11:05:00,51.76,51.78,51.7,51.78,38663.0,51.76,51.78,51.7,51.78,38663.0
2017-05-01 11:10:00,51.76,51.78,51.72,51.78,13896.0,51.76,51.78,51.72,51.78,13896.0
2017-05-01 11:15:00,51.76,51.78,51.73,51.74,12554.0,51.76,51.78,51.73,51.74,12554.0
2017-05-01 11:20:00,51.73,51.78,51.71,51.72,19900.0,51.73,51.78,51.71,51.72,19900.0
2017-05-01 11:25:00,51.74,51.74,51.62,51.67,23214.0,51.74,51.74,51.62,51.67,23214.0
2017-05-01 11:30:00,51.67,51.7,51.55,51.59,26351.0,51.67,51.7,51.55,51.59,26351.0
2017-05-01 11:35:00,51.59,51.63,51.53,51.61,16049.0,51.59,51.63,51.53,51.61,16049.0
2017-05-01 11:40:00,51.6,51.6,51.5,51.57,21908.0,51.6,51.6,51.5,51.57,21908.0
2017-05-01 11:45:00,51.58,51.63,51.56,51.61,13748.0,51.58,51.63,51.56,51.61,13748.0
2017-05-01 11:50:00,51.6,51.65,51.54,51.54,31896.0,51.6,51.65,51.54,51.54,31896.0
2017-05-01 11:55:00,51.55,51.62,51.55,51.57,17182.0,51.55,51.62,51.55,51.57,17182.0
2017-05-01 12:00:00,51.57,51.64,51.55,51.64,18431.0,51.57,51.64,51.55,51.64,18431.0
2017-05-01 12:05:00,51.64,51.72,51.61,51.7,16822.0,51.64,51.72,51.61,51.7,16822.0
2017-05-01 12:10:00,51.7,51.73,51.65,51.66,12150.0,51.7,51.73,51.65,51.66,12150.0
2017-05-01 12:15:00,51.63,51.68,51.59,51.62,12343.0,51.63,51.68,51.59,51.62,12343.0
2017-05-01 12:20:00,51.59,51.63,51.56,51.6,15143.0,51.59,51.63,51.56,51.6,15143.0
2017-05-01 12:25:00,51.63,51.63,51.56,51.59,12151.0,51.63,51.63,51.56,51.59,12151.0
2017-05-01 12:30:00,51.59,51.61,51.57,51.58,15625.0,51.59,51.61,51.57,51.58,15625.0
2017-05-01 12:35:00,51.58,51.6,51.57,51.59,10435.0,51.58,51.6,51.57,51.59,10435.0
2017-05-01 12:40:00,51.59,51.64,51.58,51.62,12283.0,51.59,51.64,51.58,51.62,12283.0
2017-05-01 12:45:00,51.63,51.67,51.61,51.62,16692.0,51.63,51.67,51.61,51.62,16692.0
2017-05-01 12:50:00,51.62,51.67,51.57,51.63,23982.0,51.62,51.67,51.57,51.63,23982.0
2017-05-01 12:55:00,51.66,51.72,51.58,51.69,22418.0,51.66,51.72,51.58,51.69,22418.0
2017-05-01 13:00:00,51.68,51.8,51.68,51.75,20126.0,51.68,51.8,51.68,51.75,20126.0
2017-05-01 13:05:00,51.73,51.75,51.7,51.75,8920.0,51.73,51.75,51.7,51.75,8920.0
2017-05-01 13:10:00,51.75,51.83,51.72,51.8,19775.0,51.75,51.83,51.72,51.8,19775.0
2017-05-01 13:15:00,51.79,51.82,51.72,51.82,21534.0,51.79,51.82,51.72,51.82,21534.0
2017-05-01 13:20:00,51.83,51.91,51.8,51.87,23448.0,51.83,51.91,51.8,51.87,23448.0
2017-05-01 13:25:00,51.87,51.97,51.86,51.94,14870.0,51.87,51.97,51.86,51.94,14870.0
2017-05-01 13:30:00,51.93,51.97,51.92,51.96,14396.0,51.93,51.97,51.92,51.96,14396.0
2017-05-01 13:35:00,51.97,52.04,51.95,52.0,29667.0,51.97,52.04,51.95,52.0,29667.0
2017-05-01 13:40:00,51.98,52.05,51.94,52.03,14500.0,51.98,52.05,51.94,52.03,14500.0
2017-05-01 13:45:00,52.04,52.04,51.94,51.97,15029.0,52.04,52.04,51.94,51.97,15029.0
2017-05-01 13:50:00,51.97,51.99,51.93,51.99,21600.0,51.97,51.99,51.93,51.99,21600.0
2017-05-01 13:55:00,51.99,52.0,51.91,51.95,19002.0,51.99,52.0,51.91,51.95,19002.0
2017-05-01 14:00:00,51.97,52.01,51.85,51.85,15802.0,51.97,52.01,51.85,51.85,15802.0
2017-05-01 14:05:00,51.84,51.9,51.82,51.88,17361.0,51.84,51.9,51.82,51.88,17361.0
2017-05-01 14:10:00,51.88,51.92,51.85,51.92,13901.0,51.88,51.92,51.85,51.92,13901.0
2017-05-01 14:15:00,51.91,51.91,51.84,51.86,10193.0,51.91,51.91,51.84,51.86,10193.0
2017-05-01 14:20:00,51.84,51.89,51.82,51.85,13136.0,51.84,51.89,51.82,51.85,13136.0
2017-05-01 14:25:00,51.84,51.85,51.78,51.79,15854.0,51.84,51.85,51.78,51.79,15854.0
2017-05-01 14:30:00,51.78,51.78,51.74,51.77,12647.0,51.78,51.78,51.74,51.77,12647.0
2017-05-01 14:35:00,51.77,51.77,51.72,51.73,13291.0,51.77,51.77,51.72,51.73,13291.0
2017-05-01 14:40:00,51.72,51.74,51.68,51.72,14528.0,51.72,51.74,51.68,51.72,14528.0
2017-05-01 14:45:00,51.72,51.76,51.64,51.64,24814.0,51.72,51.76,51.64,51.64,24814.0
2017-05-01 14:50:00,51.64,51.71,51.63,51.66,14281.0,51.64,51.71,51.63,51.66,14281.0
2017-05-01 14:55:00,51.66,51.67,51.61,51.63,19116.0,51.66,51.67,51.61,51.63,19116.0
2017-05-01 15:00:00,51.63,51.71,51.61,51.68,22708.0,51.63,51.71,51.61,51.68,22708.0
2017-05-01 15:05:00,51.67,51.79,51.66,51.72,21094.0,51.67,51.79,51.66,51.72,21094.0
2017-05-01 15:10:00,51.73,51.76,51.69,51.71,17367.0,51.73,51.76,51.69,51.71,17367.0
2017-05-01 15:15:00,51.71,51.75,51.69,51.71,46073.0,51.71,51.75,51.69,51.71,46073.0
2017-05-01 15:20:00,51.7,51.77,51.66,51.75,22270.0,51.7,51.77,51.66,51.75,22270.0
2017-05-01 15:25:00,51.78,51.78,51.72,51.72,19212.0,51.78,51.78,51.72,51.72,19212.0
2017-05-01 15:30:00,51.72,51.73,51.67,51.7,37322.0,51.72,51.73,51.67,51.7,37322.0
2017-05-01 15:35:00,51.69,51.72,51.63,51.63,30384.0,51.69,51.72,51.63,51.63,30384.0
2017-05-01 15:40:00,51.63,51.65,51.57,51.59,43980.0,51.63,51.65,51.57,51.59,43980.0
2017-05-01 15:45:00,51.59,51.66,51.58,51.66,57200.0,51.59,51.66,51.58,51.66,57200.0
2017-05-01 15:50:00,51.65,51.71,51.62,51.62,65756.0,51.65,51.71,51.62,51.62,65756.0
2017-05-01 15:55:00,51.61,51.63,51.56,51.56,94729.0,51.61,51.63,51.56,51.56,94729.0
2017-05-02 09:30:00,51.87,51.93,51.76,51.93,23539.0,51.87,51.93,51.76,51.93,23539.0
2017-05-02 09:35:00,51.91,52.24,51.91,52.05,99657.0,51.91,52.24,51.91,52.05,99657.0
2017-05-02 09:40:00,52.05,52.05,51.82,51.9,22650.0,52.05,52.05,51.82,51.9,22650.0
2017-05-02 09:45:00,51.91,52.0,51.77,51.97,45604.0,51.91,52.0,51.77,51.97,45604.0
2017-05-02 09:50:00,51.92,52.0,51.9,51.98,11500.0,51.92,52.0,51.9,51.98,11500.0
2017-05-02 09:55:00,52.01,52.14,51.98,52.04,16931.0,52.01,52.14,51.98,52.04,16931.0
2017-05-02 10:00:00,52.03,52.2,52.0,52.14,29286.0,52.03,52.2,52.0,52.14,29286.0
2017-05-02 10:05:00,52.16,52.17,52.07,52.13,13495.0,52.16,52.17,52.07,52.13,13495.0
2017-05-02 10:10:00,52.1,52.21,52.08,52.08,30353.0,52.1,52.21,52.08,52.08,30353.0
2017-05-02 10:15:00,52.09,52.2,52.09,52.14,18534.0,52.09,52.2,52.09,52.14,18534.0
2017-05-02 10:20:00,52.14,52.19,52.11,52.12,14045.0,52.14,52.19,52.11,52.12,14045.0
2017-05-02 10:25:00,52.1,52.22,52.04,52.09,37056.0,52.1,52.22,52.04,52.09,37056.0
2017-05-02 10:30:00,52.07,52.13,52.05,52.05,13278.0,52.07,52.13,52.05,52.05,13278.0
2017-05-02 10:35:00,52.06,52.22,52.04,52.22,14493.0,52.06,52.22,52.04,52.22,14493.0
2017-05-02 10:40:00,52.23,52.24,52.17,52.19,54743.0,52.23,52.24,52.17,52.19,54743.0
2017-05-02 10:45:00,52.19,52.29,52.18,52.2,25422.0,52.19,52.29,52.18,52.2,25422.0
2017-05-02 10:50:00,52.21,52.25,52.15,52.16,76358.0,52.21,52.25,52.15,52.16,76358.0
2017-05-02 10:55:00,52.15,52.15,52.08,52.13,21464.0,52.15,52.15,52.08,52.13,21464.0
2017-05-02 11:00:00,52.14,52.21,52.09,52.09,24337.0,52.14,52.21,52.09,52.09,24337.0
2017-05-02 11:05:00,52.08,52.11,52.04,52.05,30102.0,52.08,52.11,52.04,52.05,30102.0
2017-05-02 11:10:00,52.06,52.1,52.04,52.06,30550.0,52.06,52.1,52.04,52.06,30550.0
2017-05-02 11:15:00,52.07,52.12,52.06,52.11,20921.0,52.07,52.12,52.06,52.11,20921.0
2017-05-02 11:20:00,52.11,52.16,52.06,52.15,13941.0,52.11,52.16,52.06,52.15,13941.0
2017-05-02 11:25:00,52.15,52.2,52.13,52.18,33316.0,52.15,52.2,52.13,52.18,33316.0
2017-05-02 11:30:00,52.18,52.19,52.07,52.18,17200.0,52.18,52.19,52.07,52.18,17200.0
2017-05-02 11:35:00,52.19,52.23,52.16,52.18,23891.0,52.19,52.23,52.16,52.18,23891.0
2017-05-02 11:40:00,52.19,52.25,52.18,52.22,22870.0,52.19,52.25,52.18,52.22,22870.0
2017-05-02 11:45:00,52.22,52.28,52.19,52.23,60500.0,52.22,52.28,52.19,52.23,60500.0
2017-05-02 11:50:00,52.23,52.25,52.2,52.21,17585.0,52.23,52.25,52.2,52.21,17585.0
2017-05-02 11:55:00,52.21,52.29,52.21,52.27,11365.0,52.21,52.29,52.21,52.27,11365.0
2017-05-02 12:00:00,52.27,52.35,52.25,52.34,21698.0,52.27,52.35,52.25,52.34,21698.0
2017-05-02 12:05:00,52.35,52.43,52.34,52.4,30142.0,52.35,52.43,52.34,52.4,30142.0
2017-05-02 12:10:00,52.4,52.42,52.28,52.3,29510.0,52.4,52.42,52.28,52.3,29510.0
2017-05-02 12:15:00,52.29,52.38,52.28,52.37,17847.0,52.29,52.38,52.28,52.37,17847.0
2017-05-02 12:20:00,52.35,52.45,52.35,52.45,50941.0,52.35,52.45,52.35,52.45,50941.0
2017-05-02 12:25:00,52.44,52.48,52.41,52.42,25372.0,52.44,52.48,52.41,52.42,25372.0
2017-05-02 12:30:00,52.41,52.51,52.36,52.49,74348.0,52.41,52.51,52.36,52.49,74348.0
2017-05-02 12:35:00,52.51,52.57,52.49,52.57,26489.0,52.51,52.57,52.49,52.57,26489.0
2017-05-02 12:40:00,52.58,52.67,52.53,52.55,49603.0,52.58,52.67,52.53,52.55,49603.0
2017-05-02 12:45:00,52.54,52.55,52.49,52.52,17200.0,52.54,52.55,52.49,52.52,17200.0
2017-05-02 12:50:00,52.52,52.52,52.43,52.46,11915.0,52.52,52.52,52.43,52.46,11915.0
2017-05-02 12:55:00,52.47,52.47,52.4,52.43,9903.0,52.47,52.47,52.4,52.43,9903.0
2017-05-02 13:00:00,52.43,52.45,52.35,52.38,13471.0,52.43,52.45,52.35,52.38,13471.0
2017-05-02 13:05:00,52.38,52.45,52.37,52.4,15270.0,52.38,52.45,52.37,52.4,15270.0
2017-05-02 13:10:00,52.4,52.42,52.35,52.4,5900.0,52.4,52.42,52.35,52.4,5900.0
2017-05-02 13:15:00,52.4,52.41,52.36,52.4,11784.0,52.4,52.41,52.36,52.4,11784.0
2017-05-02 13:20:00,52.4,52.45,52.39,52.45,10291.0,52.4,52.45,52.39,52.45,10291.0
2017-05-02 13:25:00,52.47,52.47,52.41,52.42,9231.0,52.47,52.47,52.41,52.42,9231.0
2017-05-02 13:30:00,52.43,52.45,52.42,52.43,6192.0,52.43,52.45,52.42,52.43,6192.0
2017-05-02 13:35:00,52.42,52.49,52.42,52.43,7720.0,52.42,52.49,52.42,52.43,7720.0
2017-05-02 13:40:00,52.43,52.51,52.43,52.47,11100.0,52.43,52.51,52.43,52.47,11100.0
2017-05-02 13:45:00,52.47,52.5,52.45,52.47,7607.0,52.47,52.5,52.45,52.47,7607.0
2017-05-02 13:50:00,52.49,52.49,52.42,52.43,16467.0,52.49,52.49,52.42,52.43,16467.0
2017-05-02 13:55:00,52.42,52.45,52.41,52.43,16674.0,52.42,52.45,52.41,52.43,16674.0
2017-05-02 14:00:00,52.43,52.43,52.4,52.42,16932.0,52.43,52.43,52.4,52.42,16932.0
2017-05-02 14:05:00,52.42,52.44,52.41,52.41,14920.0,52.42,52.44,52.41,52.41,14920.0
2017-05-02 14:10:00,52.42,52.44,52.4,52.42,21527.0,52.42,52.44,52.4,52.42,21527.0
2017-05-02 14:15:00,52.43,52.43,52.38,52.42,20857.0,52.43,52.43,52.38,52.42,20857.0
2017-05-02 14:20:00,52.41,52.52,52.4,52.52,24092.0,52.41,52.52,52.4,52.52,24092.0
2017-05-02 14:25:00,52.51,52.53,52.49,52.49,29470.0,52.51,52.53,52.49,52.49,29470.0
2017-05-02 14:30:00,52.5,52.5,52.4,52.42,26984.0,52.5,52.5,52.4,52.42,26984.0
2017-05-02 14:35:00,52.42,52.48,52.4,52.46,17866.0,52.42,52.48,52.4,52.46,17866.0
2017-05-02 14:40:00,52.47,52.5,52.43,52.45,23900.0,52.47,52.5,52.43,52.45,23900.0
2017-05-02 14:45:00,52.45,52.54,52.44,52.5,19755.0,52.45,52.54,52.44,52.5,19755.0
2017-05-02 14:50:00,52.5,52.59,52.5,52.54,34434.0,52.5,52.59,52.5,52.54,34434.0
2017-05-02 14:55:00,52.55,52.58,52.49,52.49,38552.0,52.55,52.58,52.49,52.49,38552.0
2017-05-02 15:00:00,52.49,52.58,52.48,52.52,29115.0,52.49,52.58,52.48,52.52,29115.0
2017-05-02 15:05:00,52.51,52.51,52.45,52.45,70142.0,52.51,52.51,52.45,52.45,70142.0
2017-05-02 15:10:00,52.44,52.44,52.34,52.37,38940.0,52.44,52.44,52.34,52.37,38940.0
2017-05-02 15:15:00,52.36,52.38,52.29,52.31,45933.0,52.36,52.38,52.29,52.31,45933.0
2017-05-02 15:20:00,52.31,52.33,52.26,52.29,40895.0,52.31,52.33,52.26,52.29,40895.0
2017-05-02 15:25:00,52.3,52.33,52.29,52.29,28419.0,52.3,52.33,52.29,52.29,28419.0
2017-05-02 15:30:00,52.3,52.41,52.29,52.34,49265.0,52.3,52.41,52.29,52.34,49265.0
2017-05-02 15:35:00,52.34,52.34,52.28,52.29,29771.0,52.34,52.34,52.28,52.29,29771.0
2017-05-02 15:40:00,52.28,52.44,52.28,52.41,66631.0,52.28,52.44,52.28,52.41,66631.0
2017-05-02 15:45:00,52.41,52.48,52.37,52.46,69844.0,52.41,52.48,52.37,52.46,69844.0
2017-05-02 15:50:00,52.46,52.52,52.45,52.52,74620.0,52.46,52.52,52.45,52.52,74620.0
2017-05-02 15:55:00,52.52,52.53,52.43,52.46,130918.0,52.52,52.53,52.43,52.46,130918.0
2017-05-03 09:30:00,52.6,52.62,52.21,52.22,49670.0,52.6,52.62,52.21,52.22,49670.0
2017-05-03 09:35:00,52.21,52.52,52.21,52.49,12383.0,52.21,52.52,52.21,52.49,12383.0
2017-05-03 09:40:00,52.52,52.61,52.52,52.58,7400.0,52.52,52.61,52.52,52.58,7400.0
2017-05-03 09:45:00,52.58,52.7,52.58,52.62,22963.0,52.58,52.7,52.58,52.62,22963.0
2017-05-03 09:50:00,52.61,52.7,52.56,52.62,14730.0,52.61,52.7,52.56,52.62,14730.0
2017-05-03 09:55:00,52.62,52.62,52.39,52.4,25829.0,52.62,52.62,52.39,52.4,25829.0
2017-05-03 10:00:00,52.38,52.38,52.21,52.21,5310.0,52.38,52.38,52.21,52.21,5310.0
2017-05-03 10:05:00,52.26,52.31,52.19,52.19,8745.0,52.26,52.31,52.19,52.19,8745.0
2017-05-03 10:10:00,52.13,52.2,52.08,52.19,18350.0,52.13,52.2,52.08,52.19,18350.0
2017-05-03 10:15:00,52.2,52.28,52.18,52.25,11250.0,52.2,52.28,52.18,52.25,11250.0
2017-05-03 10:20:00,52.25,52.27,52.23,52.23,3149.0,52.25,52.27,52.23,52.23,3149.0
2017-05-03 10:25:00,52.23,52.26,52.2,52.21,4028.0,52.23,52.26,52.2,52.21,4028.0
2017-05-03 10:30:00,52.2,52.2,52.09,52.11,22763.0,52.2,52.2,52.09,52.11,22763.0
2017-05-03 10:35:00,52.11,52.18,52.07,52.07,35719.0,52.11,52.18,52.07,52.07,35719.0
2017-05-03 10:40:00,52.05,52.06,51.98,51.98,30420.0,52.05,52.06,51.98,51.98,30420.0
2017-05-03 10:45:00,51.99,52.01,51.94,51.98,17854.0,51.99,52.01,51.94,51.98,17854.0
2017-05-03 10:50:00,51.98,51.99,51.9,51.94,34262.0,51.98,51.99,51.9,51.94,34262.0
2017-05-03 10:55:00,51.94,52.01,51.92,51.92,19765.0,51.94,52.01,51.92,51.92,19765.0
2017-05-03 11:00:00,51.92,52.06,51.91,51.91,30007.0,51.92,52.06,51.91,51.91,30007.0
2017-05-03 11:05:00,51.9,52.16,51.9,52.16,28137.0,51.9,52.16,51.9,52.16,28137.0
2017-05-03 11:10:00,52.15,52.26,52.07,52.22,36501.0,52.15,52.26,52.07,52.22,36501.0
2017-05-03 11:15:00,52.22,52.29,52.19,52.21,17925.0,52.22,52.29,52.19,52.21,17925.0
2017-05-03 11:20:00,52.21,52.29,52.16,52.21,17000.0,52.21,52.29,52.16,52.21,17000.0
2017-05-03 11:25:00,52.23,52.25,52.18,52.21,8821.0,52.23,52.25,52.18,52.21,8821.0
2017-05-03 11:30:00,52.2,52.26,52.13,52.15,19016.0,52.2,52.26,52.13,52.15,19016.0
2017-05-03 11:35:00,52.18,52.27,52.16,52.25,14990.0,52.18,52.27,52.16,52.25,14990.0
2017-05-03 11:40:00,52.23,52.26,52.19,52.25,8265.0,52.23,52.26,52.19,52.25,8265.0
2017-05-03 11:45:00,52.24,52.24,52.15,52.17,4166.0,52.24,52.24,52.15,52.17,4166.0
2017-05-03 11:50:00,52.15,52.2,52.14,52.2,11334.0,52.15,52.2,52.14,52.2,11334.0
2017-05-03 11:55:00,52.21,52.24,52.17,52.17,8791.0,52.21,52.24,52.17,52.17,8791.0
2017-05-03 12:00:00,52.16,52.2,52.12,52.12,7711.0,52.16,52.2,52.12,52.12,7711.0
2017-05-03 12:05:00,52.12,52.21,52.11,52.2,6073.0,52.12,52.21,52.11,52.2,6073.0
2017-05-03 12:10:00,52.2,52.21,52.17,52.2,8400.0,52.2,52.21,52.17,52.2,8400.0
2017-05-03 12:15:00,52.19,52.24,52.18,52.18,8900.0,52.19,52.24,52.18,52.18,8900.0
2017-05-03 12:20:00,52.18,52.22,52.17,52.2,4710.0,52.18,52.22,52.17,52.2,4710.0
2017-05-03 12:25:00,52.19,52.24,52.17,52.22,7802.0,52.19,52.24,52.17,52.22,7802.0
2017-05-03 12:30:00,52.21,52.24,52.17,52.24,15911.0,52.21,52.24,52.17,52.24,15911.0
2017-05-03 12:35:00,52.24,52.29,52.21,52.28,10287.0,52.24,52.29,52.21,52.28,10287.0
2017-05-03 12:40:00,52.28,52.28,52.22,52.24,3016.0,52.28,52.28,52.22,52.24,3016.0
2017-05-03 12:45:00,52.23,52.25,52.21,52.22,6803.0,52.23,52.25,52.21,52.22,6803.0
2017-05-03 12:50:00,52.22,52.26,52.22,52.24,6827.0,52.22,52.26,52.22,52.24,6827.0
2017-05-03 12:55:00,52.24,52.25,52.21,52.21,10600.0,52.24,52.25,52.21,52.21,10600.0
2017-05-03 13:00:00,52.21,52.25,52.21,52.22,9791.0,52.21,52.25,52.21,52.22,9791.0
2017-05-03 13:05:00,52.22,52.23,52.18,52.19,13800.0,52.22,52.23,52.18,52.19,13800.0
2017-05-03 13:10:00,52.2,52.21,52.15,52.18,9967.0,52.2,52.21,52.15,52.18,9967.0
2017-05-03 13:15:00,52.18,52.19,52.17,52.18,6332.0,52.18,52.19,52.17,52.18,6332.0
2017-05-03 13:20:00,52.18,52.22,52.15,52.16,12528.0,52.18,52.22,52.15,52.16,12528.0
2017-05-03 13:25:00,52.15,52.17,52.14,52.15,7200.0,52.15,52.17,52.14,52.15,7200.0
2017-05-03 13:30:00,52.16,52.17,52.15,52.15,4500.0,52.16,52.17,52.15,52.15,4500.0
2017-05-03 13:35:00,52.16,52.16,52.08,52.1,9684.0,52.16,52.16,52.08,52.1,9684.0
2017-05-03 13:40:00,52.1,52.1,52.05,52.07,5900.0,52.1,52.1,52.05,52.07,5900.0
2017-05-03 13:45:00,52.05,52.07,51.98,52.07,13429.0,52.05,52.07,51.98,52.07,13429.0
2017-05-03 13:50:00,52.06,52.14,52.04,52.13,8422.0,52.06,52.14,52.04,52.13,8422.0
2017-05-03 13:55:00,52.12,52.26,52.12,52.23,8882.0,52.12,52.26,52.12,52.23,8882.0
2017-05-03 14:00:00,52.24,52.3,52.19,52.26,11032.0,52.24,52.3,52.19,52.26,11032.0
2017-05-03 14:05:00,52.27,52.28,52.23,52.27,6400.0,52.27,52.28,52.23,52.27,6400.0
2017-05-03 14:10:00,52.27,52.34,52.22,52.23,10888.0,52.27,52.34,52.22,52.23,10888.0
2017-05-03 14:15:00,52.24,52.25,52.2,52.2,6700.0,52.24,52.25,52.2,52.2,6700.0
2017-05-03 14:20:00,52.2,52.23,52.1,52.1,17003.0,52.2,52.23,52.1,52.1,17003.0
2017-05-03 14:25:00,52.11,52.22,52.11,52.16,11766.0,52.11,52.22,52.11,52.16,11766.0
2017-05-03 14:30:00,52.15,52.21,52.15,52.15,9587.0,52.15,52.21,52.15,52.15,9587.0
2017-05-03 14:35:00,52.15,52.18,52.11,52.11,10900.0,52.15,52.18,52.11,52.11,10900.0
2017-05-03 14:40:00,52.12,52.17,52.09,52.11,12815.0,52.12,52.17,52.09,52.11,12815.0
2017-05-03 14:45:00,52.11,52.17,52.11,52.16,11297.0,52.11,52.17,52.11,52.16,11297.0
2017-05-03 14:50:00,52.16,52.21,52.15,52.18,15594.0,52.16,52.21,52.15,52.18,15594.0
2017-05-03 14:55:00,52.17,52.24,52.15,52.19,14800.0,52.17,52.24,52.15,52.19,14800.0
2017-05-03 15:00:00,52.2,52.27,52.16,52.23,12776.0,52.2,52.27,52.16,52.23,12776.0
2017-05-03 15:05:00,52.23,52.26,52.2,52.23,16570.0,52.23,52.26,52.2,52.23,16570.0
2017-05-03 15:10:00,52.23,52.24,52.21,52.22,11419.0,52.23,52.24,52.21,52.22,11419.0
2017-05-03 15:15:00,52.22,52.24,52.19,52.21,12374.0,52.22,52.24,52.19,52.21,12374.0
2017-05-03 15:20:00,52.2,52.24,52.16,52.19,23054.0,52.2,52.24,52.16,52.19,23054.0
2017-05-03 15:25:00,52.17,52.18,52.12,52.14,19228.0,52.17,52.18,52.12,52.14,19228.0
2017-05-03 15:30:00,52.15,52.22,52.14,52.19,30509.0,52.15,52.22,52.14,52.19,30509.0
2017-05-03 15:35:00,52.18,52.23,52.15,52.2,28683.0,52.18,52.23,52.15,52.2,28683.0
2017-05-03 15:40:00,52.2,52.3,52.2,52.25,30940.0,52.2,52.3,52.2,52.25,30940.0
2017-05-03 15:45:00,52.24,52.29,52.21,52.22,28920.0,52.24,52.29,52.21,52.22,28920.0
2017-05-03 15:50:00,52.23,52.31,52.19,52.27,72255.0,52.23,52.31,52.19,52.27,72255.0
2017-05-03 15:55:00,52.26,52.28,52.14,52.18,88264.0,52.26,52.28,52.14,52.18,88264.0
2017-05-04 09:30:00,52.05,52.4,52.05,52.4,40693.0,52.05,52.4,52.05,52.4,40693.0
2017-05-04 09:35:00,52.38,52.54,52.27,52.31,14066.0,52.38,52.54,52.27,52.31,14066.0
2017-05-04 09:40:00,52.29,52.39,52.15,52.19,4294.0,52.29,52.39,52.15,52.19,4294.0
2017-05-04 09:45:00,52.27,52.27,52.01,52.03,14972.0,52.27,52.27,52.01,52.03,14972.0
2017-05-04 09:50:00,52.02,52.05,51.96,51.97,16530.0,52.02,52.05,51.96,51.97,16530.0
2017-05-04 09:55:00,51.98,51.99,51.8,51.8,37533.0,51.98,51.99,51.8,51.8,37533.0
2017-05-04 10:00:00,51.79,51.97,51.72,51.93,32936.0,51.79,51.97,51.72,51.93,32936.0
2017-05-04 10:05:00,51.91,51.94,51.87,51.93,7293.0,51.91,51.94,51.87,51.93,7293.0
2017-05-04 10:10:00,51.94,51.94,51.76,51.76,13120.0,51.94,51.94,51.76,51.76,13120.0
2017-05-04 10:15:00,51.76,51.9,51.73,51.87,31546.0,51.76,51.9,51.73,51.87,31546.0
2017-05-04 10:20:00,51.88,51.91,51.82,51.82,6103.0,51.88,51.91,51.82,51.82,6103.0
2017-05-04 10:25:00,51.82,51.83,51.75,51.77,16152.0,51.82,51.83,51.75,51.77,16152.0
2017-05-04 10:30:00,51.77,51.86,51.76,51.83,12489.0,51.77,51.86,51.76,51.83,12489.0
2017-05-04 10:35:00,51.84,51.98,51.84,51.95,8562.0,51.84,51.98,51.84,51.95,8562.0
2017-05-04 10:40:00,51.93,51.96,51.84,51.86,10603.0,51.93,51.96,51.84,51.86,10603.0
2017-05-04 10:45:00,51.86,51.86,51.82,51.82,5579.0,51.86,51.86,51.82,51.82,5579.0
2017-05-04 10:50:00,51.81,51.86,51.76,51.78,13193.0,51.81,51.86,51.76,51.78,13193.0
2017-05-04 10:55:00,51.78,51.81,51.77,51.8,10428.0,51.78,51.81,51.77,51.8,10428.0
2017-05-04 11:00:00,51.8,51.81,51.74,51.81,18132.0,51.8,51.81,51.74,51.81,18132.0
2017-05-04 11:05:00,51.79,51.83,51.78,51.78,6662.0,51.79,51.83,51.78,51.78,6662.0
2017-05-04 11:10:00,51.76,51.77,51.7,51.72,13943.0,51.76,51.77,51.7,51.72,13943.0
2017-05-04 11:15:00,51.71,51.81,51.71,51.76,20702.0,51.71,51.81,51.71,51.76,20702.0
2017-05-04 11:20:00,51.77,51.82,51.75,51.8,13309.0,51.77,51.82,51.75,51.8,13309.0
2017-05-04 11:25:00,51.79,51.79,51.74,51.78,11735.0,51.79,51.79,51.74,51.78,11735.0
2017-05-04 11:30:00,51.79,51.86,51.75,51.86,25193.0,51.79,51.86,51.75,51.86,25193.0
2017-05-04 11:35:00,51.87,51.93,51.87,51.92,10495.0,51.87,51.93,51.87,51.92,10495.0
2017-05-04 11:40:00,51.92,51.97,51.88,51.97,10725.0,51.92,51.97,51.88,51.97,10725.0
2017-05-04 11:45:00,51.97,51.98,51.9,51.93,15602.0,51.97,51.98,51.9,51.93,15602.0
2017-05-04 11:50:00,51.93,52.0,51.9,51.92,58034.0,51.93,52.0,51.9,51.92,58034.0
2017-05-04 11:55:00,51.91,51.91,51.73,51.75,18099.0,51.91,51.91,51.73,51.75,18099.0
2017-05-04 12:00:00,51.76,51.78,51.7,51.73,15724.0,51.76,51.78,51.7,51.73,15724.0
2017-05-04 12:05:00,51.73,51.78,51.69,51.71,14034.0,51.73,51.78,51.69,51.71,14034.0
2017-05-04 12:10:00,51.71,51.73,51.66,51.66,17144.0,51.71,51.73,51.66,51.66,17144.0
2017-05-04 12:15:00,51.66,51.69,51.59,51.59,15701.0,51.66,51.69,51.59,51.59,15701.0
2017-05-04 12:20:00,51.6,51.7,51.59,51.69,12348.0,51.6,51.7,51.59,51.69,12348.0
2017-05-04 12:25:00,51.69,51.7,51.59,51.59,8800.0,51.69,51.7,51.59,51.59,8800.0
2017-05-04 12:30:00,51.61,51.64,51.59,51.62,7100.0,51.61,51.64,51.59,51.62,7100.0
2017-05-04 12:35:00,51.63,51.73,51.63,51.68,10660.0,51.63,51.73,51.63,51.68,10660.0
2017-05-04 12:40:00,51.68,51.78,51.68,51.78,3200.0,51.68,51.78,51.68,51.78,3200.0
2017-05-04 12:45:00,51.78,51.9,51.78,51.83,40070.0,51.78,51.9,51.78,51.83,40070.0
2017-05-04 12:50:00,51.83,51.9,51.83,51.85,11821.0,51.83,51.9,51.83,51.85,11821.0
2017-05-04 12:55:00,51.85,51.94,51.85,51.92,11899.0,51.85,51.94,51.85,51.92,11899.0
2017-05-04 13:00:00,51.94,52.0,51.93,51.99,13206.0,51.94,52.0,51.93,51.99,13206.0
2017-05-04 13:05:00,51.99,52.0,51.93,51.95,23940.0,51.99,52.0,51.93,51.95,23940.0
2017-05-04 13:10:00,51.94,51.99,51.94,51.96,18650.0,51.94,51.99,51.94,51.96,18650.0
2017-05-04 13:15:00,51.97,51.99,51.96,51.97,8594.0,51.97,51.99,51.96,51.97,8594.0
2017-05-04 13:20:00,51.96,51.97,51.84,51.84,89631.0,51.96,51.97,51.84,51.84,89631.0
2017-05-04 13:25:00,51.83,51.83,51.73,51.77,30001.0,51.83,51.83,51.73,51.77,30001.0
2017-05-04 13:30:00,51.77,51.78,51.69,51.73,15811.0,51.77,51.78,51.69,51.73,15811.0
2017-05-04 13:35:00,51.73,51.74,51.7,51.72,7918.0,51.73,51.74,51.7,51.72,7918.0
2017-05-04 13:40:00,51.69,51.73,51.67,51.69,8090.0,51.69,51.73,51.67,51.69,8090.0
2017-05-04 13:45:00,51.7,51.77,51.68,51.77,22485.0,51.7,51.77,51.68,51.77,22485.0
2017-05-04 13:50:00,51.78,51.8,51.73,51.76,5022.0,51.78,51.8,51.73,51.76,5022.0
2017-05-04 13:55:00,51.78,51.79,51.71,51.72,15500.0,51.78,51.79,51.71,51.72,15500.0
2017-05-04 14:00:00,51.73,51.78,51.73,51.78,7544.0,51.73,51.78,51.73,51.78,7544.0
2017-05-04 14:05:00,51.76,51.82,51.76,51.79,9919.0,51.76,51.82,51.76,51.79,9919.0
2017-05-04 14:10:00,51.79,51.83,51.78,51.8,6000.0,51.79,51.83,51.78,51.8,6000.0
2017-05-04 14:15:00,51.8,51.85,51.75,51.75,13500.0,51.8,51.85,51.75,51.75,13500.0
2017-05-04 14:20:00,51.75,51.75,51.67,51.72,11080.0,51.75,51.75,51.67,51.72,11080.0
2017-05-04 14:25:00,51.72,51.74,51.7,51.72,7125.0,51.72,51.74,51.7,51.72,7125.0
2017-05-04 14:30:00,51.71,51.77,51.71,51.72,5898.0,51.71,51.77,51.71,51.72,5898.0
2017-05-04 14:35:00,51.71,51.74,51.67,51.73,8530.0,51.71,51.74,51.67,51.73,8530.0
2017-05-04 14:40:00,51.73,51.78,51.72,51.73,9119.0,51.73,51.78,51.72,51.73,9119.0
2017-05-04 14:45:00,51.74,51.78,51.69,51.71,14413.0,51.74,51.78,51.69,51.71,14413.0
2017-05-04 14:50:00,51.71,51.75,51.7,51.7,6964.0,51.71,51.75,51.7,51.7,6964.0
2017-05-04 14:55:00,51.71,51.73,51.66,51.68,9052.0,51.71,51.73,51.66,51.68,9052.0
2017-05-04 15:00:00,51.68,51.72,51.62,51.7,19484.0,51.68,51.72,51.62,51.7,19484.0
2017-05-04 15:05:00,51.71,51.74,51.67,51.67,7611.0,51.71,51.74,51.67,51.67,7611.0
2017-05-04 15:10:00,51.67,51.7,51.65,51.69,6717.0,51.67,51.7,51.65,51.69,6717.0
2017-05-04 15:15:00,51.7,51.73,51.68,51.71,11968.0,51.7,51.73,51.68,51.71,11968.0
2017-05-04 15:20:00,51.72,51.73,51.69,51.7,13367.0,51.72,51.73,51.69,51.7,13367.0
2017-05-04 15:25:00,51.69,51.74,51.68,51.73,10606.0,51.69,51.74,51.68,51.73,10606.0
2017-05-04 15:30:00,51.73,51.74,51.66,51.68,14784.0,51.73,51.74,51.66,51.68,14784.0
2017-05-04 15:35:00,51.68,51.7,51.66,51.67,14919.0,51.68,51.7,51.66,51.67,14919.0
2017-05-04 15:40:00,51.67,51.74,51.65,51.73,18039.0,51.67,51.74,51.65,51.73,18039.0
2017-05-04 15:45:00,51.74,51.78,51.72,51.77,21964.0,51.74,51.78,51.72,51.77,21964.0
2017-05-04 15:50:00,51.77,51.81,51.73,51.79,32217.0,51.77,51.81,51.73,51.79,32217.0
2017-05-04 15:55:00,51.79,51.8,51.74,51.75,44171.0,51.79,51.8,51.74,51.75,44171.0
2017-05-05 09:30:00,51.93,51.96,51.66,51.8,13451.0,51.93,51.96,51.66,51.8,13451.0
2017-05-05 09:35:00,51.92,51.92,51.57,51.58,19062.0,51.92,51.92,51.57,51.58,19062.0
2017-05-05 09:40:00,51.57,51.7,51.5,51.64,16628.0,51.57,51.7,51.5,51.64,16628.0
2017-05-05 09:45:00,51.65,51.67,51.55,51.58,35231.0,51.65,51.67,51.55,51.58,35231.0
2017-05-05 09:50:00,51.57,51.57,51.36,51.37,104995.0,51.57,51.57,51.36,51.37,104995.0
2017-05-05 09:55:00,51.38,51.39,51.27,51.27,69096.0,51.38,51.39,51.27,51.27,69096.0
2017-05-05 10:00:00,51.31,51.33,51.17,51.23,82626.0,51.31,51.33,51.17,51.23,82626.0
2017-05-05 10:05:00,51.25,51.39,51.24,51.31,66911.0,51.25,51.39,51.24,51.31,66911.0
2017-05-05 10:10:00,51.31,51.59,51.26,51.47,67239.0,51.31,51.59,51.26,51.47,67239.0
2017-05-05 10:15:00,51.49,51.66,51.49,51.55,32693.0,51.49,51.66,51.49,51.55,32693.0
2017-05-05 10:20:00,51.56,51.58,51.51,51.51,10171.0,51.56,51.58,51.51,51.51,10171.0
2017-05-05 10:25:00,51.5,51.74,51.34,51.71,67575.0,51.5,51.74,51.34,51.71,67575.0
2017-05-05 10:30:00,51.69,51.7,51.5,51.5,30786.0,51.69,51.7,51.5,51.5,30786.0
2017-05-05 10:35:00,51.5,51.64,51.5,51.62,20331.0,51.5,51.64,51.5,51.62,20331.0
2017-05-05 10:40:00,51.63,51.63,51.5,51.6,14869.0,51.63,51.63,51.5,51.6,14869.0
2017-05-05 10:45:00,51.6,51.66,51.56,51.58,14317.0,51.6,51.66,51.56,51.58,14317.0
2017-05-05 10:50:00,51.58,51.78,51.56,51.78,22020.0,51.58,51.78,51.56,51.78,22020.0
2017-05-05 10:55:00,51.78,51.86,51.78,51.85,50086.0,51.78,51.86,51.78,51.85,50086.0
2017-05-05 11:00:00,51.88,51.96,51.88,51.94,39607.0,51.88,51.96,51.88,51.94,39607.0
2017-05-05 11:05:00,51.93,51.94,51.82,51.83,31984.0,51.93,51.94,51.82,51.83,31984.0
2017-05-05 11:10:00,51.82,51.92,51.75,51.92,15363.0,51.82,51.92,51.75,51.92,15363.0
2017-05-05 11:15:00,51.92,51.95,51.78,51.94,50632.0,51.92,51.95,51.78,51.94,50632.0
2017-05-05 11:20:00,51.93,52.04,51.9,51.94,27944.0,51.93,52.04,51.9,51.94,27944.0
2017-05-05 11:25:00,51.94,51.95,51.86,51.93,20380.0,51.94,51.95,51.86,51.93,20380.0
2017-05-05 11:30:00,51.95,51.99,51.9,51.99,16031.0,51.95,51.99,51.9,51.99,16031.0
2017-05-05 11:35:00,51.99,51.99,51.94,51.95,10593.0,51.99,51.99,51.94,51.95,10593.0
2017-05-05 11:40:00,51.94,51.96,51.88,51.94,13635.0,51.94,51.96,51.88,51.94,13635.0
2017-05-05 11:45:00,51.97,52.03,51.95,52.0,12203.0,51.97,52.03,51.95,52.0,12203.0
2017-05-05 11:50:00,52.01,52.03,52.0,52.01,12319.0,52.01,52.03,52.0,52.01,12319.0
2017-05-05 11:55:00,52.01,52.02,51.97,52.01,18148.0,52.01,52.02,51.97,52.01,18148.0
2017-05-05 12:00:00,52.01,52.04,51.97,52.01,14905.0,52.01,52.04,51.97,52.01,14905.0
2017-05-05 12:05:00,52.03,52.04,51.96,51.96,16159.0,52.03,52.04,51.96,51.96,16159.0
2017-05-05 12:10:00,51.95,51.97,51.92,51.92,15486.0,51.95,51.97,51.92,51.92,15486.0
2017-05-05 12:15:00,51.92,51.92,51.84,51.86,12692.0,51.92,51.92,51.84,51.86,12692.0
2017-05-05 12:20:00,51.85,51.87,51.8,51.81,10700.0,51.85,51.87,51.8,51.81,10700.0
2017-05-05 12:25:00,51.81,51.86,51.76,51.86,12860.0,51.81,51.86,51.76,51.86,12860.0
2017-05-05 12:30:00,51.86,51.86,51.81,51.84,13147.0,51.86,51.86,51.81,51.84,13147.0
2017-05-05 12:35:00,51.85,51.85,51.82,51.83,7457.0,51.85,51.85,51.82,51.83,7457.0
2017-05-05 12:40:00,51.83,51.88,51.8,51.87,19321.0,51.83,51.88,51.8,51.87,19321.0
2017-05-05 12:45:00,51.87,51.87,51.81,51.84,9108.0,51.87,51.87,51.81,51.84,9108.0
2017-05-05 12:50:00,51.85,51.9,51.85,51.9,13071.0,51.85,51.9,51.85,51.9,13071.0
2017-05-05 12:55:00,51.89,51.93,51.87,51.93,10531.0,51.89,51.93,51.87,51.93,10531.0
2017-05-05 13:00:00,51.93,51.96,51.93,51.96,12575.0,51.93,51.96,51.93,51.96,12575.0
2017-05-05 13:05:00,51.94,52.0,51.93,52.0,17456.0,51.94,52.0,51.93,52.0,17456.0
2017-05-05 13:10:00,51.98,52.01,51.87,51.88,16588.0,51.98,52.01,51.87,51.88,16588.0
2017-05-05 13:15:00,51.9,51.93,51.88,51.88,13319.0,51.9,51.93,51.88,51.88,13319.0
2017-05-05 13:20:00,51.88,51.91,51.86,51.88,7765.0,51.88,51.91,51.86,51.88,7765.0
2017-05-05 13:25:00,51.86,51.91,51.86,51.87,8067.0,51.86,51.91,51.86,51.87,8067.0
2017-05-05 13:30:00,51.87,51.87,51.78,51.81,14976.0,51.87,51.87,51.78,51.81,14976.0
2017-05-05 13:35:00,51.81,51.81,51.78,51.78,8925.0,51.81,51.81,51.78,51.78,8925.0
2017-05-05 13:40:00,51.8,51.81,51.77,51.79,9401.0,51.8,51.81,51.77,51.79,9401.0
2017-05-05 13:45:00,51.78,51.81,51.76,51.8,8923.0,51.78,51.81,51.76,51.8,8923.0
2017-05-05 13:50:00,51.8,51.81,51.77,51.8,11122.0,51.8,51.81,51.77,51.8,11122.0
2017-05-05 13:55:00,51.82,51.83,51.77,51.82,16842.0,51.82,51.83,51.77,51.82,16842.0
2017-05-05 14:00:00,51.8,51.87,51.8,51.86,17469.0,51.8,51.87,51.8,51.86,17469.0
2017-05-05 14:05:00,51.87,51.89,51.83,51.86,11069.0,51.87,51.89,51.83,51.86,11069.0
2017-05-05 14:10:00,51.86,51.86,51.79,51.83,13436.0,51.86,51.86,51.79,51.83,13436.0
2017-05-05 14:15:00,51.84,51.93,51.84,51.9,11502.0,51.84,51.93,51.84,51.9,11502.0
2017-05-05 14:20:00,51.9,51.91,51.85,51.85,10195.0,51.9,51.91,51.85,51.85,10195.0
2017-05-05 14:25:00,51.85,51.93,51.82,51.92,11365.0,51.85,51.93,51.82,51.92,11365.0
2017-05-05 14:30:00,51.91,51.92,51.87,51.87,14427.0,51.91,51.92,51.87,51.87,14427.0
2017-05-05 14:35:00,51.86,51.91,51.84,51.84,35691.0,51.86,51.91,51.84,51.84,35691.0
2017-05-05 14:40:00,51.84,51.85,51.79,51.81,16542.0,51.84,51.85,51.79,51.81,16542.0
2017-05-05 14:45:00,51.82,51.83,51.77,51.83,15045.0,51.82,51.83,51.77,51.83,15045.0
2017-05-05 14:50:00,51.84,51.85,51.79,51.8,5703.0,51.84,51.85,51.79,51.8,5703.0
2017-05-05 14:55:00,51.81,51.82,51.77,51.77,12448.0,51.81,51.82,51.77,51.77,12448.0
2017-05-05 15:00:00,51.78,51.84,51.76,51.81,13027.0,51.78,51.84,51.76,51.81,13027.0
2017-05-05 15:05:00,51.82,51.85,51.79,51.8,19133.0,51.82,51.85,51.79,51.8,19133.0
2017-05-05 15:10:00,51.81,51.85,51.81,51.82,16083.0,51.81,51.85,51.81,51.82,16083.0
2017-05-05 15:15:00,51.82,51.82,51.78,51.79,21617.0,51.82,51.82,51.78,51.79,21617.0
2017-05-05 15:20:00,51.78,51.79,51.77,51.77,10811.0,51.78,51.79,51.77,51.77,10811.0
2017-05-05 15:25:00,51.77,51.8,51.76,51.78,15312.0,51.77,51.8,51.76,51.78,15312.0
2017-05-05 15:30:00,51.79,51.84,51.79,51.83,22864.0,51.79,51.84,51.79,51.83,22864.0
2017-05-05 15:35:00,51.83,51.84,51.8,51.82,26038.0,51.83,51.84,51.8,51.82,26038.0
2017-05-05 15:40:00,51.81,51.86,51.79,51.81,39544.0,51.81,51.86,51.79,51.81,39544.0
2017-05-05 15:45:00,51.82,51.88,51.81,51.88,41655.0,51.82,51.88,51.81,51.88,41655.0
2017-05-05 15:50:00,51.88,51.94,51.87,51.89,63576.0,51.88,51.94,51.87,51.89,63576.0
2017-05-05 15:55:00,51.89,51.98,51.89,51.95,84378.0,51.89,51.98,51.89,51.95,84378.0
2017-05-08 09:30:00,52.09,52.4,51.9,52.09,33898.0,52.09,52.4,51.9,52.09,33898.0
2017-05-08 09:35:00,52.0,52.18,51.99,52.1,16667.0,52.0,52.18,51.99,52.1,16667.0
2017-05-08 09:40:00,52.12,52.16,52.01,52.08,29789.0,52.12,52.16,52.01,52.08,29789.0
2017-05-08 09:45:00,52.07,52.21,52.06,52.06,24997.0,52.07,52.21,52.06,52.06,24997.0
2017-05-08 09:50:00,52.05,52.07,51.96,52.03,20709.0,52.05,52.07,51.96,52.03,20709.0
2017-05-08 09:55:00,52.01,52.2,52.01,52.19,18279.0,52.01,52.2,52.01,52.19,18279.0
2017-05-08 10:00:00,52.18,52.21,52.14,52.18,15077.0,52.18,52.21,52.14,52.18,15077.0
2017-05-08 10:05:00,52.17,52.19,52.12,52.13,6403.0,52.17,52.19,52.12,52.13,6403.0
2017-05-08 10:10:00,52.14,52.16,52.07,52.07,6566.0,52.14,52.16,52.07,52.07,6566.0
2017-05-08 10:15:00,52.07,52.08,51.95,51.99,25929.0,52.07,52.08,51.95,51.99,25929.0
2017-05-08 10:20:00,52.0,52.0,51.93,51.93,34742.0,52.0,52.0,51.93,51.93,34742.0
2017-05-08 10:25:00,51.95,52.01,51.93,51.94,16086.0,51.95,52.01,51.93,51.94,16086.0
2017-05-08 10:30:00,51.95,51.98,51.87,51.87,29311.0,51.95,51.98,51.87,51.87,29311.0
2017-05-08 10:35:00,51.88,51.89,51.76,51.8,13669.0,51.88,51.89,51.76,51.8,13669.0
2017-05-08 10:40:00,51.8,51.87,51.78,51.82,25559.0,51.8,51.87,51.78,51.82,25559.0
2017-05-08 10:45:00,51.82,51.85,51.75,51.76,37215.0,51.82,51.85,51.75,51.76,37215.0
2017-05-08 10:50:00,51.76,51.78,51.72,51.76,18005.0,51.76,51.78,51.72,51.76,18005.0
2017-05-08 10:55:00,51.76,51.8,51.74,51.76,21192.0,51.76,51.8,51.74,51.76,21192.0
2017-05-08 11:00:00,51.77,51.89,51.77,51.89,7652.0,51.77,51.89,51.77,51.89,7652.0
2017-05-08 11:05:00,51.89,51.96,51.87,51.89,11251.0,51.89,51.96,51.87,51.89,11251.0
2017-05-08 11:10:00,51.86,51.88,51.85,51.85,4500.0,51.86,51.88,51.85,51.85,4500.0
2017-05-08 11:15:00,51.85,51.88,51.81,51.88,7466.0,51.85,51.88,51.81,51.88,7466.0
2017-05-08 11:20:00,51.88,51.88,51.81,51.81,3948.0,51.88,51.88,51.81,51.81,3948.0
2017-05-08 11:25:00,51.83,51.88,51.81,51.86,6295.0,51.83,51.88,51.81,51.86,6295.0
2017-05-08 11:30:00,51.88,51.98,51.87,51.94,10114.0,51.88,51.98,51.87,51.94,10114.0
2017-05-08 11:35:00,51.94,51.95,51.87,51.91,11742.0,51.94,51.95,51.87,51.91,11742.0
2017-05-08 11:40:00,51.91,52.09,51.91,52.08,11800.0,51.91,52.09,51.91,52.08,11800.0
2017-05-08 11:45:00,52.08,52.12,52.03,52.1,11324.0,52.08,52.12,52.03,52.1,11324.0
2017-05-08 11:50:00,52.12,52.12,51.99,52.02,7702.0,52.12,52.12,51.99,52.02,7702.0
2017-05-08 11:55:00,52.01,52.01,51.96,52.01,6706.0,52.01,52.01,51.96,52.01,6706.0
2017-05-08 12:00:00,52.01,52.04,51.99,51.99,6100.0,52.01,52.04,51.99,51.99,6100.0
2017-05-08 12:05:00,52.0,52.02,51.99,51.99,5400.0,52.0,52.02,51.99,51.99,5400.0
2017-05-08 12:10:00,51.99,52.0,51.94,51.94,3900.0,51.99,52.0,51.94,51.94,3900.0
2017-05-08 12:15:00,51.94,51.95,51.89,51.95,9458.0,51.94,51.95,51.89,51.95,9458.0
2017-05-08 12:20:00,51.94,51.97,51.92,51.95,10200.0,51.94,51.97,51.92,51.95,10200.0
2017-05-08 12:25:00,51.94,51.98,51.93,51.98,3800.0,51.94,51.98,51.93,51.98,3800.0
2017-05-08 12:30:00,52.02,52.03,51.99,52.01,7800.0,52.02,52.03,51.99,52.01,7800.0
2017-05-08 12:35:00,52.02,52.03,51.98,52.0,12150.0,52.02,52.03,51.98,52.0,12150.0
2017-05-08 12:40:00,51.99,52.02,51.98,52.01,4508.0,51.99,52.02,51.98,52.01,4508.0
2017-05-08 12:45:00,52.02,52.06,52.01,52.05,8066.0,52.02,52.06,52.01,52.05,8066.0
2017-05-08 12:50:00,52.05,52.08,52.04,52.06,5600.0,52.05,52.08,52.04,52.06,5600.0
2017-05-08 12:55:00,52.07,52.07,52.02,52.07,5950.0,52.07,52.07,52.02,52.07,5950.0
2017-05-08 13:00:00,52.07,52.13,52.07,52.11,47847.0,52.07,52.13,52.07,52.11,47847.0
2017-05-08 13:05:00,52.12,52.14,52.08,52.11,15033.0,52.12,52.14,52.08,52.11,15033.0
2017-05-08 13:10:00,52.12,52.15,52.07,52.07,21062.0,52.12,52.15,52.07,52.07,21062.0
2017-05-08 13:15:00,52.11,52.12,52.04,52.12,9154.0,52.11,52.12,52.04,52.12,9154.0
2017-05-08 13:20:00,52.09,52.14,52.05,52.09,16287.0,52.09,52.14,52.05,52.09,16287.0
2017-05-08 13:25:00,52.08,52.09,52.06,52.09,8373.0,52.08,52.09,52.06,52.09,8373.0
2017-05-08 13:30:00,52.08,52.08,52.07,52.07,4200.0,52.08,52.08,52.07,52.07,4200.0
2017-05-08 13:35:00,52.09,52.2,52.09,52.18,8031.0,52.09,52.2,52.09,52.18,8031.0
2017-05-08 13:40:00,52.18,52.18,52.06,52.06,40864.0,52.18,52.18,52.06,52.06,40864.0
2017-05-08 13:45:00,52.08,52.1,52.04,52.06,5715.0,52.08,52.1,52.04,52.06,5715.0
2017-05-08 13:50:00,52.09,52.09,52.01,52.01,8200.0,52.09,52.09,52.01,52.01,8200.0
2017-05-08 13:55:00,52.01,52.04,51.96,51.96,5513.0,52.01,52.04,51.96,51.96,5513.0
2017-05-08 14:00:00,51.98,51.99,51.88,51.96,22190.0,51.98,51.99,51.88,51.96,22190.0
2017-05-08 14:05:00,51.93,51.93,51.87,51.93,17030.0,51.93,51.93,51.87,51.93,17030.0
2017-05-08 14:10:00,51.91,51.92,51.9,51.9,4800.0,51.91,51.92,51.9,51.9,4800.0
2017-05-08 14:15:00,51.9,51.91,51.84,51.87,7948.0,51.9,51.91,51.84,51.87,7948.0
2017-05-08 14:20:00,51.87,51.87,51.83,51.85,7003.0,51.87,51.87,51.83,51.85,7003.0
2017-05-08 14:25:00,51.86,51.86,51.79,51.79,10074.0,51.86,51.86,51.79,51.79,10074.0
2017-05-08 14:30:00,51.79,51.83,51.77,51.77,39453.0,51.79,51.83,51.77,51.77,39453.0
2017-05-08 14:35:00,51.77,51.77,51.72,51.73,16826.0,51.77,51.77,51.72,51.73,16826.0
2017-05-08 14:40:00,51.73,51.73,51.66,51.67,19890.0,51.73,51.73,51.66,51.67,19890.0
2017-05-08 14:45:00,51.67,51.67,51.61,51.62,47020.0,51.67,51.67,51.61,51.62,47020.0
2017-05-08 14:50:00,51.62,51.62,51.52,51.55,41125.0,51.62,51.62,51.52,51.55,41125.0
2017-05-08 14:55:00,51.56,51.56,51.42,51.52,77439.0,51.56,51.56,51.42,51.52,77439.0
2017-05-08 15:00:00,51.52,51.62,51.5,51.61,54504.0,51.52,51.62,51.5,51.61,54504.0
2017-05-08 15:05:00,51.61,51.68,51.56,51.63,67656.0,51.61,51.68,51.56,51.63,67656.0
2017-05-08 15:10:00,51.63,51.72,51.63,51.7,18377.0,51.63,51.72,51.63,51.7,18377.0
2017-05-08 15:15:00,51.71,51.73,51.69,51.73,11250.0,51.71,51.73,51.69,51.73,11250.0
2017-05-08 15:20:00,51.73,51.8,51.72,51.79,26018.0,51.73,51.8,51.72,51.79,26018.0
2017-05-08 15:25:00,51.78,51.79,51.73,51.73,22838.0,51.78,51.79,51.73,51.73,22838.0
2017-05-08 15:30:00,51.74,51.81,51.72,51.81,13314.0,51.74,51.81,51.72,51.81,13314.0
2017-05-08 15:35:00,51.81,51.81,51.6,51.65,50723.0,51.81,51.81,51.6,51.65,50723.0
2017-05-08 15:40:00,51.66,51.73,51.6,51.7,45439.0,51.66,51.73,51.6,51.7,45439.0
2017-05-08 15:45:00,51.71,51.72,51.64,51.66,25493.0,51.71,51.72,51.64,51.66,25493.0
2017-05-08 15:50:00,51.67,51.7,51.61,51.68,69083.0,51.67,51.7,51.61,51.68,69083.0
2017-05-08 15:55:00,51.68,51.72,51.66,51.69,124476.0,51.68,51.72,51.66,51.69,124476.0
2017-05-09 09:30:00,51.75,51.85,51.4,51.59,34259.0,51.75,51.85,51.4,51.59,34259.0
2017-05-09 09:35:00,51.73,51.89,51.67,51.75,27095.0,51.73,51.89,51.67,51.75,27095.0
2017-05-09 09:40:00,51.75,52.06,51.74,51.99,31945.0,51.75,52.06,51.74,51.99,31945.0
2017-05-09 09:45:00,51.99,52.2,51.98,52.0,39417.0,51.99,52.2,51.98,52.0,39417.0
2017-05-09 09:50:00,52.0,52.01,51.86,51.93,17492.0,52.0,52.01,51.86,51.93,17492.0
2017-05-09 09:55:00,51.94,52.03,51.93,51.98,13371.0,51.94,52.03,51.93,51.98,13371.0
2017-05-09 10:00:00,51.94,52.02,51.9,52.02,22025.0,51.94,52.02,51.9,52.02,22025.0
2017-05-09 10:05:00,52.02,52.08,51.93,51.94,18933.0,52.02,52.08,51.93,51.94,18933.0
2017-05-09 10:10:00,51.95,51.97,51.8,51.88,23963.0,51.95,51.97,51.8,51.88,23963.0
2017-05-09 10:15:00,51.89,51.95,51.77,51.79,21084.0,51.89,51.95,51.77,51.79,21084.0
2017-05-09 10:20:00,51.8,51.84,51.59,51.72,57464.0,51.8,51.84,51.59,51.72,57464.0
2017-05-09 10:25:00,51.72,51.9,51.71,51.89,21035.0,51.72,51.9,51.71,51.89,21035.0
2017-05-09 10:30:00,51.9,51.96,51.88,51.93,13805.0,51.9,51.96,51.88,51.93,13805.0
2017-05-09 10:35:00,51.94,51.98,51.91,51.95,9968.0,51.94,51.98,51.91,51.95,9968.0
2017-05-09 10:40:00,51.96,52.0,51.88,51.88,20283.0,51.96,52.0,51.88,51.88,20283.0
2017-05-09 10:45:00,51.89,51.95,51.84,51.94,16051.0,51.89,51.95,51.84,51.94,16051.0
2017-05-09 10:50:00,51.94,52.01,51.93,52.0,23045.0,51.94,52.01,51.93,52.0,23045.0
2017-05-09 10:55:00,51.99,52.04,51.9,51.92,55693.0,51.99,52.04,51.9,51.92,55693.0
2017-05-09 11:00:00,51.91,52.01,51.89,51.97,23247.0,51.91,52.01,51.89,51.97,23247.0
2017-05-09 11:05:00,52.01,52.01,51.84,51.85,36894.0,52.01,52.01,51.84,51.85,36894.0
2017-05-09 11:10:00,51.88,51.96,51.88,51.91,29448.0,51.88,51.96,51.88,51.91,29448.0
2017-05-09 11:15:00,51.91,51.91,51.73,51.79,40427.0,51.91,51.91,51.73,51.79,40427.0
2017-05-09 11:20:00,51.81,51.82,51.77,51.82,13950.0,51.81,51.82,51.77,51.82,13950.0
2017-05-09 11:25:00,51.81,51.83,51.79,51.8,12736.0,51.81,51.83,51.79,51.8,12736.0
2017-05-09 11:30:00,51.8,51.86,51.78,51.81,13636.0,51.8,51.86,51.78,51.81,13636.0
2017-05-09 11:35:00,51.8,51.88,51.8,51.84,21928.0,51.8,51.88,51.8,51.84,21928.0
2017-05-09 11:40:00,51.84,51.85,51.73,51.73,17408.0,51.84,51.85,51.73,51.73,17408.0
2017-05-09 11:45:00,51.75,51.85,51.73,51.83,24329.0,51.75,51.85,51.73,51.83,24329.0
2017-05-09 11:50:00,51.81,51.89,51.81,51.84,18001.0,51.81,51.89,51.81,51.84,18001.0
2017-05-09 11:55:00,51.84,51.92,51.81,51.92,10700.0,51.84,51.92,51.81,51.92,10700.0
2017-05-09 12:00:00,51.91,51.92,51.84,51.88,11467.0,51.91,51.92,51.84,51.88,11467.0
2017-05-09 12:05:00,51.88,51.91,51.84,51.89,12828.0,51.88,51.91,51.84,51.89,12828.0
2017-05-09 12:10:00,51.89,51.96,51.89,51.94,7900.0,51.89,51.96,51.89,51.94,7900.0
2017-05-09 12:15:00,51.93,51.96,51.9,51.94,8881.0,51.93,51.96,51.9,51.94,8881.0
2017-05-09 12:20:00,51.95,51.97,51.93,51.95,8564.0,51.95,51.97,51.93,51.95,8564.0
2017-05-09 12:25:00,51.95,51.99,51.95,51.96,9150.0,51.95,51.99,51.95,51.96,9150.0
2017-05-09 12:30:00,51.95,51.95,51.83,51.86,20072.0,51.95,51.95,51.83,51.86,20072.0
2017-05-09 12:35:00,51.86,51.91,51.85,51.9,7348.0,51.86,51.91,51.85,51.9,7348.0
2017-05-09 12:40:00,51.9,51.91,51.83,51.83,7841.0,51.9,51.91,51.83,51.83,7841.0
2017-05-09 12:45:00,51.84,51.92,51.84,51.91,12076.0,51.84,51.92,51.84,51.91,12076.0
2017-05-09 12:50:00,51.9,51.9,51.86,51.88,10067.0,51.9,51.9,51.86,51.88,10067.0
2017-05-09 12:55:00,51.88,51.88,51.8,51.85,16854.0,51.88,51.88,51.8,51.85,16854.0
2017-05-09 13:00:00,51.86,51.9,51.86,51.88,7157.0,51.86,51.9,51.86,51.88,7157.0
2017-05-09 13:05:00,51.89,52.18,51.89,52.08,211337.0,51.89,52.18,51.89,52.08,211337.0
2017-05-09 13:10:00,52.08,52.32,52.04,52.17,264796.0,52.08,52.32,52.04,52.17,264796.0
2017-05-09 13:15:00,52.18,52.28,52.07,52.14,130035.0,52.18,52.28,52.07,52.14,130035.0
2017-05-09 13:20:00,52.14,52.19,52.09,52.12,36720.0,52.14,52.19,52.09,52.12,36720.0
2017-05-09 13:25:00,52.12,52.12,51.93,51.99,36893.0,52.12,52.12,51.93,51.99,36893.0
2017-05-09 13:30:00,52.0,52.03,51.89,51.95,38122.0,52.0,52.03,51.89,51.95,38122.0
2017-05-09 13:35:00,51.96,52.09,51.96,52.09,40480.0,51.96,52.09,51.96,52.09,40480.0
2017-05-09 13:40:00,52.08,52.12,52.0,52.09,32603.0,52.08,52.12,52.0,52.09,32603.0
2017-05-09 13:45:00,52.1,52.16,52.08,52.12,36707.0,52.1,52.16,52.08,52.12,36707.0
2017-05-09 13:50:00,52.11,52.12,52.01,52.1,30662.0,52.11,52.12,52.01,52.1,30662.0
2017-05-09 13:55:00,52.1,52.2,52.03,52.2,30388.0,52.1,52.2,52.03,52.2,30388.0
2017-05-09 14:00:00,52.21,52.24,52.14,52.14,21967.0,52.21,52.24,52.14,52.14,21967.0
2017-05-09 14:05:00,52.15,52.15,52.08,52.13,11069.0,52.15,52.15,52.08,52.13,11069.0
2017-05-09 14:10:00,52.14,52.14,52.03,52.08,15920.0,52.14,52.14,52.03,52.08,15920.0
2017-05-09 14:15:00,52.08,52.11,52.04,52.07,17485.0,52.08,52.11,52.04,52.07,17485.0
2017-05-09 14:20:00,52.07,52.08,52.01,52.07,26081.0,52.07,52.08,52.01,52.07,26081.0
2017-05-09 14:25:00,52.07,52.1,52.01,52.06,18663.0,52.07,52.1,52.01,52.06,18663.0
2017-05-09 14:30:00,52.06,52.06,52.03,52.04,16447.0,52.06,52.06,52.03,52.04,16447.0
2017-05-09 14:35:00,52.04,52.1,52.03,52.07,39128.0,52.04,52.1,52.03,52.07,39128.0
2017-05-09 14:40:00,52.06,52.06,51.97,52.02,26636.0,52.06,52.06,51.97,52.02,26636.0
2017-05-09 14:45:00,52.03,52.07,52.0,52.03,18074.0,52.03,52.07,52.0,52.03,18074.0
2017-05-09 14:50:00,52.01,52.05,51.96,52.05,22430.0,52.01,52.05,51.96,52.05,22430.0
2017-05-09 14:55:00,52.05,52.05,52.0,52.03,13063.0,52.05,52.05,52.0,52.03,13063.0
2017-05-09 15:00:00,52.02,52.07,52.0,52.07,19716.0,52.02,52.07,52.0,52.07,19716.0
2017-05-09 15:05:00,52.07,52.1,52.05,52.05,16233.0,52.07,52.1,52.05,52.05,16233.0
2017-05-09 15:10:00,52.04,52.1,52.0,52.1,40211.0,52.04,52.1,52.0,52.1,40211.0
2017-05-09 15:15:00,52.1,52.14,52.08,52.13,42304.0,52.1,52.14,52.08,52.13,42304.0
2017-05-09 15:20:00,52.14,52.2,52.13,52.2,58038.0,52.14,52.2,52.13,52.2,58038.0
2017-05-09 15:25:00,52.2,52.2,52.12,52.16,30042.0,52.2,52.2,52.12,52.16,30042.0
2017-05-09 15:30:00,52.15,52.16,52.02,52.05,32466.0,52.15,52.16,52.02,52.05,32466.0
2017-05-09 15:35:00,52.05,52.05,51.94,51.98,39912.0,52.05,52.05,51.94,51.98,39912.0
2017-05-09 15:40:00,51.98,52.0,51.93,51.95,141488.0,51.98,52.0,51.93,51.95,141488.0
2017-05-09 15:45:00,51.95,52.04,51.94,52.03,36586.0,51.95,52.04,51.94,52.03,36586.0
2017-05-09 15:50:00,52.02,52.04,51.97,52.03,52786.0,52.02,52.04,51.97,52.03,52786.0
2017-05-09 15:55:00,52.03,52.07,51.99,52.04,104575.0,52.03,52.07,51.99,52.04,104575.0
2017-05-10 09:30:00,51.95,52.09,51.87,51.88,20818.0,51.95,52.09,51.87,51.88,20818.0
2017-05-10 09:35:00,51.88,52.34,51.88,52.33,22608.0,51.88,52.34,51.88,52.33,22608.0
2017-05-10 09:40:00,52.32,52.51,52.28,52.47,23641.0,52.32,52.51,52.28,52.47,23641.0
2017-05-10 09:45:00,52.51,52.7,52.5,52.59,47238.0,52.51,52.7,52.5,52.59,47238.0
2017-05-10 09:50:00,52.57,52.57,52.37,52.46,28451.0,52.57,52.57,52.37,52.46,28451.0
2017-05-10 09:55:00,52.46,52.65,52.41,52.46,18384.0,52.46,52.65,52.41,52.46,18384.0
2017-05-10 10:00:00,52.48,52.66,52.39,52.65,26507.0,52.48,52.66,52.39,52.65,26507.0
2017-05-10 10:05:00,52.64,52.75,52.6,52.72,34687.0,52.64,52.75,52.6,52.72,34687.0
2017-05-10 10:10:00,52.71,52.8,52.65,52.68,25638.0,52.71,52.8,52.65,52.68,25638.0
2017-05-10 10:15:00,52.65,52.73,52.65,52.67,17792.0,52.65,52.73,52.65,52.67,17792.0
2017-05-10 10:20:00,52.66,52.76,52.62,52.76,28719.0,52.66,52.76,52.62,52.76,28719.0
2017-05-10 10:25:00,52.73,52.78,52.67,52.68,18831.0,52.73,52.78,52.67,52.68,18831.0
2017-05-10 10:30:00,52.69,52.69,52.46,52.54,17992.0,52.69,52.69,52.46,52.54,17992.0
2017-05-10 10:35:00,52.54,52.67,52.52,52.59,10718.0,52.54,52.67,52.52,52.59,10718.0
2017-05-10 10:40:00,52.58,52.62,52.51,52.55,22025.0,52.58,52.62,52.51,52.55,22025.0
2017-05-10 10:45:00,52.57,52.62,52.57,52.62,15304.0,52.57,52.62,52.57,52.62,15304.0
2017-05-10 10:50:00,52.6,52.67,52.59,52.65,25221.0,52.6,52.67,52.59,52.65,25221.0
2017-05-10 10:55:00,52.64,52.72,52.64,52.71,23557.0,52.64,52.72,52.64,52.71,23557.0
2017-05-10 11:00:00,52.73,52.73,52.61,52.62,10691.0,52.73,52.73,52.61,52.62,10691.0
2017-05-10 11:05:00,52.62,52.65,52.55,52.6,11707.0,52.62,52.65,52.55,52.6,11707.0
2017-05-10 11:10:00,52.59,52.6,52.54,52.57,12990.0,52.59,52.6,52.54,52.57,12990.0
2017-05-10 11:15:00,52.57,52.64,52.56,52.63,26300.0,52.57,52.64,52.56,52.63,26300.0
2017-05-10 11:20:00,52.64,52.69,52.64,52.65,9051.0,52.64,52.69,52.64,52.65,9051.0
2017-05-10 11:25:00,52.65,52.7,52.58,52.7,11200.0,52.65,52.7,52.58,52.7,11200.0
2017-05-10 11:30:00,52.71,52.74,52.7,52.72,12429.0,52.71,52.74,52.7,52.72,12429.0
2017-05-10 11:35:00,52.72,52.75,52.71,52.74,12234.0,52.72,52.75,52.71,52.74,12234.0
2017-05-10 11:40:00,52.74,52.82,52.73,52.8,23129.0,52.74,52.82,52.73,52.8,23129.0
2017-05-10 11:45:00,52.81,52.85,52.81,52.83,19273.0,52.81,52.85,52.81,52.83,19273.0
2017-05-10 11:50:00,52.83,52.91,52.82,52.83,41790.0,52.83,52.91,52.82,52.83,41790.0
2017-05-10 11:55:00,52.84,52.9,52.83,52.89,13205.0,52.84,52.9,52.83,52.89,13205.0
2017-05-10 12:00:00,52.9,52.94,52.86,52.94,19243.0,52.9,52.94,52.86,52.94,19243.0
2017-05-10 12:05:00,52.94,52.94,52.91,52.93,11998.0,52.94,52.94,52.91,52.93,11998.0
2017-05-10 12:10:00,52.93,52.98,52.92,52.95,27031.0,52.93,52.98,52.92,52.95,27031.0
2017-05-10 12:15:00,52.96,53.0,52.94,52.98,19534.0,52.96,53.0,52.94,52.98,19534.0
2017-05-10 12:20:00,52.98,53.08,52.98,53.05,34124.0,52.98,53.08,52.98,53.05,34124.0
2017-05-10 12:25:00,53.05,53.12,53.05,53.11,29098.0,53.05,53.12,53.05,53.11,29098.0
2017-05-10 12:30:00,53.12,53.18,53.11,53.16,24889.0,53.12,53.18,53.11,53.16,24889.0
2017-05-10 12:35:00,53.15,53.17,53.08,53.14,19601.0,53.15,53.17,53.08,53.14,19601.0
2017-05-10 12:40:00,53.12,53.13,53.09,53.1,8809.0,53.12,53.13,53.09,53.1,8809.0
2017-05-10 12:45:00,53.11,53.2,53.09,53.18,15178.0,53.11,53.2,53.09,53.18,15178.0
2017-05-10 12:50:00,53.18,53.26,53.05,53.18,50587.0,53.18,53.26,53.05,53.18,50587.0
2017-05-10 12:55:00,53.17,53.17,53.12,53.15,10750.0,53.17,53.17,53.12,53.15,10750.0
2017-05-10 13:00:00,53.16,53.2,53.13,53.2,12215.0,53.16,53.2,53.13,53.2,12215.0
2017-05-10 13:05:00,53.2,53.2,53.15,53.17,10718.0,53.2,53.2,53.15,53.17,10718.0
2017-05-10 13:10:00,53.16,53.19,53.12,53.13,6564.0,53.16,53.19,53.12,53.13,6564.0
2017-05-10 13:15:00,53.14,53.17,53.11,53.17,13444.0,53.14,53.17,53.11,53.17,13444.0
2017-05-10 13:20:00,53.17,53.19,53.14,53.18,9921.0,53.17,53.19,53.14,53.18,9921.0
2017-05-10 13:25:00,53.19,53.2,53.13,53.15,10610.0,53.19,53.2,53.13,53.15,10610.0
2017-05-10 13:30:00,53.15,53.15,53.07,53.07,12713.0,53.15,53.15,53.07,53.07,12713.0
2017-05-10 13:35:00,53.08,53.08,53.01,53.04,82085.0,53.08,53.08,53.01,53.04,82085.0
2017-05-10 13:40:00,53.03,53.05,53.0,53.02,25582.0,53.03,53.05,53.0,53.02,25582.0
2017-05-10 13:45:00,53.03,53.11,53.02,53.11,36937.0,53.03,53.11,53.02,53.11,36937.0
2017-05-10 13:50:00,53.11,53.12,53.08,53.1,7121.0,53.11,53.12,53.08,53.1,7121.0
2017-05-10 13:55:00,53.1,53.13,53.04,53.06,18344.0,53.1,53.13,53.04,53.06,18344.0
2017-05-10 14:00:00,53.06,53.12,53.04,53.11,11995.0,53.06,53.12,53.04,53.11,11995.0
2017-05-10 14:05:00,53.11,53.12,53.06,53.12,9266.0,53.11,53.12,53.06,53.12,9266.0
2017-05-10 14:10:00,53.12,53.16,53.12,53.14,10480.0,53.12,53.16,53.12,53.14,10480.0
2017-05-10 14:15:00,53.14,53.17,53.13,53.16,14060.0,53.14,53.17,53.13,53.16,14060.0
2017-05-10 14:20:00,53.17,53.2,53.11,53.2,24440.0,53.17,53.2,53.11,53.2,24440.0
2017-05-10 14:25:00,53.2,53.22,53.16,53.19,22952.0,53.2,53.22,53.16,53.19,22952.0
2017-05-10 14:30:00,53.18,53.24,53.16,53.22,30825.0,53.18,53.24,53.16,53.22,30825.0
2017-05-10 14:35:00,53.22,53.24,53.18,53.23,31800.0,53.22,53.24,53.18,53.23,31800.0
2017-05-10 14:40:00,53.23,53.27,53.23,53.25,25394.0,53.23,53.27,53.23,53.25,25394.0
2017-05-10 14:45:00,53.25,53.25,53.22,53.22,12588.0,53.25,53.25,53.22,53.22,12588.0
2017-05-10 14:50:00,53.23,53.27,53.21,53.22,15832.0,53.23,53.27,53.21,53.22,15832.0
2017-05-10 14:55:00,53.22,53.23,53.21,53.23,13908.0,53.22,53.23,53.21,53.23,13908.0
2017-05-10 15:00:00,53.23,53.28,53.18,53.19,27887.0,53.23,53.28,53.18,53.19,27887.0
2017-05-10 15:05:00,53.19,53.2,53.16,53.19,13346.0,53.19,53.2,53.16,53.19,13346.0
2017-05-10 15:10:00,53.2,53.23,53.19,53.22,21094.0,53.2,53.23,53.19,53.22,21094.0
2017-05-10 15:15:00,53.21,53.23,53.2,53.2,20898.0,53.21,53.23,53.2,53.2,20898.0
2017-05-10 15:20:00,53.2,53.21,53.11,53.12,27440.0,53.2,53.21,53.11,53.12,27440.0
2017-05-10 15:25:00,53.12,53.18,53.11,53.18,50930.0,53.12,53.18,53.11,53.18,50930.0
2017-05-10 15:30:00,53.18,53.19,53.13,53.14,25776.0,53.18,53.19,53.13,53.14,25776.0
2017-05-10 15:35:00,53.14,53.17,53.12,53.14,28053.0,53.14,53.17,53.12,53.14,28053.0
2017-05-10 15:40:00,53.14,53.16,53.09,53.15,39051.0,53.14,53.16,53.09,53.15,39051.0
2017-05-10 15:45:00,53.15,53.17,53.13,53.14,46112.0,53.15,53.17,53.13,53.14,46112.0
2017-05-10 15:50:00,53.13,53.17,53.11,53.16,80013.0,53.13,53.17,53.11,53.16,80013.0
2017-05-10 15:55:00,53.15,53.17,53.11,53.15,109885.0,53.15,53.17,53.11,53.15,109885.0
2017-05-11 09:30:00,54.66,55.64,54.66,55.48,629502.0,54.66,55.64,54.66,55.48,629502.0
2017-05-11 09:35:00,55.5,55.53,54.45,54.55,341006.0,55.5,55.53,54.45,54.55,341006.0
2017-05-11 09:40:00,54.51,54.9,54.4,54.85,206678.0,54.51,54.9,54.4,54.85,206678.0
2017-05-11 09:45:00,54.85,54.87,54.52,54.57,232495.0,54.85,54.87,54.52,54.57,232495.0
2017-05-11 09:50:00,54.57,54.59,54.07,54.11,178954.0,54.57,54.59,54.07,54.11,178954.0
2017-05-11 09:55:00,54.11,54.36,54.08,54.31,82959.0,54.11,54.36,54.08,54.31,82959.0
2017-05-11 10:00:00,54.27,54.31,54.03,54.07,151768.0,54.27,54.31,54.03,54.07,151768.0
2017-05-11 10:05:00,54.07,54.11,53.83,53.83,134044.0,54.07,54.11,53.83,53.83,134044.0
2017-05-11 10:10:00,53.8,54.17,53.8,54.17,96030.0,53.8,54.17,53.8,54.17,96030.0
2017-05-11 10:15:00,54.15,54.3,53.99,54.07,60007.0,54.15,54.3,53.99,54.07,60007.0
2017-05-11 10:20:00,54.07,54.19,54.0,54.17,71124.0,54.07,54.19,54.0,54.17,71124.0
2017-05-11 10:25:00,54.2,54.31,54.18,54.21,42995.0,54.2,54.31,54.18,54.21,42995.0
2017-05-11 10:30:00,54.19,54.22,53.93,54.21,79813.0,54.19,54.22,53.93,54.21,79813.0
2017-05-11 10:35:00,54.21,54.27,54.16,54.26,53613.0,54.21,54.27,54.16,54.26,53613.0
2017-05-11 10:40:00,54.26,54.3,54.2,54.25,24656.0,54.26,54.3,54.2,54.25,24656.0
2017-05-11 10:45:00,54.24,54.37,54.22,54.28,69383.0,54.24,54.37,54.22,54.28,69383.0
2017-05-11 10:50:00,54.29,54.29,54.19,54.22,31259.0,54.29,54.29,54.19,54.22,31259.0
2017-05-11 10:55:00,54.22,54.33,54.2,54.32,39390.0,54.22,54.33,54.2,54.32,39390.0
2017-05-11 11:00:00,54.32,54.46,54.28,54.42,78939.0,54.32,54.46,54.28,54.42,78939.0
2017-05-11 11:05:00,54.41,54.55,54.4,54.49,75120.0,54.41,54.55,54.4,54.49,75120.0
2017-05-11 11:10:00,54.5,54.52,54.48,54.5,42018.0,54.5,54.52,54.48,54.5,42018.0
2017-05-11 11:15:00,54.5,54.55,54.42,54.42,69380.0,54.5,54.55,54.42,54.42,69380.0
2017-05-11 11:20:00,54.46,54.46,54.14,54.18,59405.0,54.46,54.46,54.14,54.18,59405.0
2017-05-11 11:25:00,54.18,54.37,54.18,54.36,43218.0,54.18,54.37,54.18,54.36,43218.0
2017-05-11 11:30:00,54.35,54.35,54.23,54.24,25326.0,54.35,54.35,54.23,54.24,25326.0
2017-05-11 11:35:00,54.24,54.29,54.23,54.29,25296.0,54.24,54.29,54.23,54.29,25296.0
2017-05-11 11:40:00,54.29,54.35,54.25,54.31,30987.0,54.29,54.35,54.25,54.31,30987.0
2017-05-11 11:45:00,54.29,54.34,54.24,54.26,38256.0,54.29,54.34,54.24,54.26,38256.0
2017-05-11 11:50:00,54.25,54.43,54.25,54.43,35634.0,54.25,54.43,54.25,54.43,35634.0
2017-05-11 11:55:00,54.44,54.45,54.39,54.41,30132.0,54.44,54.45,54.39,54.41,30132.0
2017-05-11 12:00:00,54.42,54.48,54.37,54.46,35670.0,54.42,54.48,54.37,54.46,35670.0
2017-05-11 12:05:00,54.46,54.54,54.45,54.46,21796.0,54.46,54.54,54.45,54.46,21796.0
2017-05-11 12:10:00,54.45,54.48,54.44,54.47,21889.0,54.45,54.48,54.44,54.47,21889.0
2017-05-11 12:15:00,54.46,54.51,54.46,54.48,32880.0,54.46,54.51,54.46,54.48,32880.0
2017-05-11 12:20:00,54.48,54.53,54.44,54.5,37850.0,54.48,54.53,54.44,54.5,37850.0
2017-05-11 12:25:00,54.48,54.5,54.44,54.45,40797.0,54.48,54.5,54.44,54.45,40797.0
2017-05-11 12:30:00,54.45,54.48,54.43,54.46,28471.0,54.45,54.48,54.43,54.46,28471.0
2017-05-11 12:35:00,54.46,54.47,54.44,54.45,11248.0,54.46,54.47,54.44,54.45,11248.0
2017-05-11 12:40:00,54.45,54.47,54.44,54.45,27050.0,54.45,54.47,54.44,54.45,27050.0
2017-05-11 12:45:00,54.46,54.51,54.43,54.45,38342.0,54.46,54.51,54.43,54.45,38342.0
2017-05-11 12:50:00,54.45,54.46,54.43,54.45,27950.0,54.45,54.46,54.43,54.45,27950.0
2017-05-11 12:55:00,54.45,54.49,54.45,54.49,27019.0,54.45,54.49,54.45,54.49,27019.0
2017-05-11 13:00:00,54.47,54.53,54.46,54.46,47048.0,54.47,54.53,54.46,54.46,47048.0
2017-05-11 13:05:00,54.47,54.54,54.46,54.48,33964.0,54.47,54.54,54.46,54.48,33964.0
2017-05-11 13:10:00,54.48,54.49,54.38,54.49,41768.0,54.48,54.49,54.38,54.49,41768.0
2017-05-11 13:15:00,54.48,54.51,54.36,54.38,16219.0,54.48,54.51,54.36,54.38,16219.0
2017-05-11 13:20:00,54.37,54.4,54.3,54.37,26584.0,54.37,54.4,54.3,54.37,26584.0
2017-05-11 13:25:00,54.37,54.5,54.35,54.46,62177.0,54.37,54.5,54.35,54.46,62177.0
2017-05-11 13:30:00,54.46,54.54,54.37,54.38,88081.0,54.46,54.54,54.37,54.38,88081.0
2017-05-11 13:35:00,54.38,54.58,54.3,54.58,65717.0,54.38,54.58,54.3,54.58,65717.0
2017-05-11 13:40:00,54.58,54.75,54.55,54.74,77345.0,54.58,54.75,54.55,54.74,77345.0
2017-05-11 13:45:00,54.74,54.86,54.52,54.53,116456.0,54.74,54.86,54.52,54.53,116456.0
2017-05-11 13:50:00,54.54,54.56,54.42,54.53,28986.0,54.54,54.56,54.42,54.53,28986.0
2017-05-11 13:55:00,54.53,54.54,54.42,54.54,27790.0,54.53,54.54,54.42,54.54,27790.0
2017-05-11 14:00:00,54.55,54.55,54.46,54.51,22593.0,54.55,54.55,54.46,54.51,22593.0
2017-05-11 14:05:00,54.5,54.56,54.41,54.53,69035.0,54.5,54.56,54.41,54.53,69035.0
2017-05-11 14:10:00,54.53,54.65,54.5,54.64,40913.0,54.53,54.65,54.5,54.64,40913.0
2017-05-11 14:15:00,54.64,54.65,54.53,54.65,36553.0,54.64,54.65,54.53,54.65,36553.0
2017-05-11 14:20:00,54.65,54.72,54.64,54.7,29880.0,54.65,54.72,54.64,54.7,29880.0
2017-05-11 14:25:00,54.7,54.94,54.7,54.87,53319.0,54.7,54.94,54.7,54.87,53319.0
2017-05-11 14:30:00,54.88,54.91,54.71,54.76,38952.0,54.88,54.91,54.71,54.76,38952.0
2017-05-11 14:35:00,54.76,54.79,54.69,54.71,32060.0,54.76,54.79,54.69,54.71,32060.0
2017-05-11 14:40:00,54.7,54.78,54.7,54.74,19284.0,54.7,54.78,54.7,54.74,19284.0
2017-05-11 14:45:00,54.74,54.78,54.68,54.72,53436.0,54.74,54.78,54.68,54.72,53436.0
2017-05-11 14:50:00,54.71,54.74,54.65,54.66,61947.0,54.71,54.74,54.65,54.66,61947.0
2017-05-11 14:55:00,54.67,54.69,54.57,54.58,32860.0,54.67,54.69,54.57,54.58,32860.0
2017-05-11 15:00:00,54.57,54.68,54.56,54.56,36828.0,54.57,54.68,54.56,54.56,36828.0
2017-05-11 15:05:00,54.56,54.63,54.55,54.6,61770.0,54.56,54.63,54.55,54.6,61770.0
2017-05-11 15:10:00,54.59,54.62,54.55,54.58,37480.0,54.59,54.62,54.55,54.58,37480.0
2017-05-11 15:15:00,54.58,54.58,54.5,54.51,93750.0,54.58,54.58,54.5,54.51,93750.0
2017-05-11 15:20:00,54.51,54.86,54.5,54.74,168694.0,54.51,54.86,54.5,54.74,168694.0
2017-05-11 15:25:00,54.75,54.75,54.5,54.52,40401.0,54.75,54.75,54.5,54.52,40401.0
2017-05-11 15:30:00,54.51,54.59,54.5,54.5,53141.0,54.51,54.59,54.5,54.5,53141.0
2017-05-11 15:35:00,54.52,54.62,54.5,54.62,66346.0,54.52,54.62,54.5,54.62,66346.0
2017-05-11 15:40:00,54.62,54.65,54.56,54.62,134918.0,54.62,54.65,54.56,54.62,134918.0
2017-05-11 15:45:00,54.62,54.63,54.54,54.59,119879.0,54.62,54.63,54.54,54.59,119879.0
2017-05-11 15:50:00,54.59,54.6,54.53,54.55,189576.0,54.59,54.6,54.53,54.55,189576.0
2017-05-11 15:55:00,54.55,54.65,54.54,54.61,199603.0,54.55,54.65,54.54,54.61,199603.0
2017-05-12 09:30:00,54.48,54.52,54.03,54.19,102547.0,54.48,54.52,54.03,54.19,102547.0
2017-05-12 09:35:00,54.12,54.12,53.8,53.89,183037.0,54.12,54.12,53.8,53.89,183037.0
2017-05-12 09:40:00,53.89,54.14,53.77,53.93,151088.0,53.89,54.14,53.77,53.93,151088.0
2017-05-12 09:45:00,53.88,54.03,53.85,53.95,63500.0,53.88,54.03,53.85,53.95,63500.0
2017-05-12 09:50:00,53.95,54.0,53.8,53.96,129826.0,53.95,54.0,53.8,53.96,129826.0
2017-05-12 09:55:00,53.96,54.02,53.78,53.9,102134.0,53.96,54.02,53.78,53.9,102134.0
2017-05-12 10:00:00,53.9,54.1,53.83,54.06,74353.0,53.9,54.1,53.83,54.06,74353.0
2017-05-12 10:05:00,54.06,54.11,53.96,54.07,55639.0,54.06,54.11,53.96,54.07,55639.0
2017-05-12 10:10:00,54.04,54.23,54.0,54.23,32857.0,54.04,54.23,54.0,54.23,32857.0
2017-05-12 10:15:00,54.22,54.23,53.96,53.99,35253.0,54.22,54.23,53.96,53.99,35253.0
2017-05-12 10:20:00,54.05,54.09,53.95,54.06,24344.0,54.05,54.09,53.95,54.06,24344.0
2017-05-12 10:25:00,54.0,54.06,53.96,54.0,29619.0,54.0,54.06,53.96,54.0,29619.0
2017-05-12 10:30:00,53.99,54.21,53.99,54.14,44334.0,53.99,54.21,53.99,54.14,44334.0
2017-05-12 10:35:00,54.15,54.17,54.0,54.0,30970.0,54.15,54.17,54.0,54.0,30970.0
2017-05-12 10:40:00,54.02,54.02,53.96,53.99,48951.0,54.02,54.02,53.96,53.99,48951.0
2017-05-12 10:45:00,53.98,54.0,53.9,53.9,41301.0,53.98,54.0,53.9,53.9,41301.0
2017-05-12 10:50:00,53.9,53.91,53.8,53.84,30274.0,53.9,53.91,53.8,53.84,30274.0
2017-05-12 10:55:00,53.84,53.9,53.8,53.9,20190.0,53.84,53.9,53.8,53.9,20190.0
2017-05-12 11:00:00,53.87,53.91,53.86,53.88,26169.0,53.87,53.91,53.86,53.88,26169.0
2017-05-12 11:05:00,53.87,53.94,53.86,53.86,17933.0,53.87,53.94,53.86,53.86,17933.0
2017-05-12 11:10:00,53.86,53.87,53.69,53.77,42646.0,53.86,53.87,53.69,53.77,42646.0
2017-05-12 11:15:00,53.77,53.8,53.64,53.71,25073.0,53.77,53.8,53.64,53.71,25073.0
2017-05-12 11:20:00,53.69,53.7,53.56,53.6,23062.0,53.69,53.7,53.56,53.6,23062.0
2017-05-12 11:25:00,53.59,53.72,53.58,53.63,25877.0,53.59,53.72,53.58,53.63,25877.0
2017-05-12 11:30:00,53.64,53.69,53.57,53.57,21558.0,53.64,53.69,53.57,53.57,21558.0
2017-05-12 11:35:00,53.59,53.6,53.5,53.52,65726.0,53.59,53.6,53.5,53.52,65726.0
2017-05-12 11:40:00,53.53,53.59,53.49,53.5,34027.0,53.53,53.59,53.49,53.5,34027.0
2017-05-12 11:45:00,53.51,53.58,53.51,53.54,22840.0,53.51,53.58,53.51,53.54,22840.0
2017-05-12 11:50:00,53.54,53.55,53.46,53.46,20288.0,53.54,53.55,53.46,53.46,20288.0
2017-05-12 11:55:00,53.47,53.49,53.36,53.38,21623.0,53.47,53.49,53.36,53.38,21623.0
2017-05-12 12:00:00,53.38,53.43,53.36,53.36,16749.0,53.38,53.43,53.36,53.36,16749.0
2017-05-12 12:05:00,53.35,53.37,53.3,53.35,16821.0,53.35,53.37,53.3,53.35,16821.0
2017-05-12 12:10:00,53.34,53.35,53.25,53.35,13478.0,53.34,53.35,53.25,53.35,13478.0
2017-05-12 12:15:00,53.37,53.41,53.34,53.35,14460.0,53.37,53.41,53.34,53.35,14460.0
2017-05-12 12:20:00,53.35,53.38,53.3,53.3,12344.0,53.35,53.38,53.3,53.3,12344.0
2017-05-12 12:25:00,53.32,53.44,53.3,53.35,25550.0,53.32,53.44,53.3,53.35,25550.0
2017-05-12 12:30:00,53.36,53.42,53.3,53.4,9801.0,53.36,53.42,53.3,53.4,9801.0
2017-05-12 12:35:00,53.39,53.39,53.3,53.33,16428.0,53.39,53.39,53.3,53.33,16428.0
2017-05-12 12:40:00,53.32,53.32,53.27,53.31,10927.0,53.32,53.32,53.27,53.31,10927.0
2017-05-12 12:45:00,53.31,53.31,53.16,53.19,30200.0,53.31,53.31,53.16,53.19,30200.0
2017-05-12 12:50:00,53.19,53.19,53.08,53.12,24176.0,53.19,53.19,53.08,53.12,24176.0
2017-05-12 12:55:00,53.13,53.21,53.08,53.21,19827.0,53.13,53.21,53.08,53.21,19827.0
2017-05-12 13:00:00,53.22,53.34,53.2,53.26,20298.0,53.22,53.34,53.2,53.26,20298.0
2017-05-12 13:05:00,53.27,53.32,53.24,53.29,12338.0,53.27,53.32,53.24,53.29,12338.0
2017-05-12 13:10:00,53.29,53.32,53.27,53.3,16155.0,53.29,53.32,53.27,53.3,16155.0
2017-05-12 13:15:00,53.26,53.26,53.07,53.13,23941.0,53.26,53.26,53.07,53.13,23941.0
2017-05-12 13:20:00,53.13,53.14,53.08,53.09,8065.0,53.13,53.14,53.08,53.09,8065.0
2017-05-12 13:25:00,53.08,53.21,53.06,53.13,14000.0,53.08,53.21,53.06,53.13,14000.0
2017-05-12 13:30:00,53.12,53.17,53.11,53.14,16312.0,53.12,53.17,53.11,53.14,16312.0
2017-05-12 13:35:00,53.16,53.18,53.12,53.14,16859.0,53.16,53.18,53.12,53.14,16859.0
2017-05-12 13:40:00,53.12,53.19,53.07,53.12,14089.0,53.12,53.19,53.07,53.12,14089.0
2017-05-12 13:45:00,53.12,53.16,53.02,53.02,21000.0,53.12,53.16,53.02,53.02,21000.0
2017-05-12 13:50:00,53.02,53.11,53.0,53.1,7602.0,53.02,53.11,53.0,53.1,7602.0
2017-05-12 13:55:00,53.08,53.11,53.06,53.11,18860.0,53.08,53.11,53.06,53.11,18860.0
2017-05-12 14:00:00,53.1,53.12,53.05,53.05,17100.0,53.1,53.12,53.05,53.05,17100.0
2017-05-12 14:05:00,53.07,53.09,53.0,53.04,11291.0,53.07,53.09,53.0,53.04,11291.0
2017-05-12 14:10:00,53.01,53.05,52.98,53.05,20600.0,53.01,53.05,52.98,53.05,20600.0
2017-05-12 14:15:00,53.05,53.12,53.05,53.1,6900.0,53.05,53.12,53.05,53.1,6900.0
2017-05-12 14:20:00,53.09,53.11,53.02,53.02,18400.0,53.09,53.11,53.02,53.02,18400.0
2017-05-12 14:25:00,53.01,53.06,53.0,53.02,15734.0,53.01,53.06,53.0,53.02,15734.0
2017-05-12 14:30:00,53.01,53.08,53.0,53.03,14851.0,53.01,53.08,53.0,53.03,14851.0
2017-05-12 14:35:00,53.04,53.06,52.97,53.04,19569.0,53.04,53.06,52.97,53.04,19569.0
2017-05-12 14:40:00,53.02,53.07,52.97,52.97,12400.0,53.02,53.07,52.97,52.97,12400.0
2017-05-12 14:45:00,52.98,53.09,52.97,53.0,40432.0,52.98,53.09,52.97,53.0,40432.0
2017-05-12 14:50:00,53.01,53.01,52.92,53.0,30326.0,53.01,53.01,52.92,53.0,30326.0
2017-05-12 14:55:00,53.01,53.01,52.96,52.96,18967.0,53.01,53.01,52.96,52.96,18967.0
2017-05-12 15:00:00,52.95,52.99,52.92,52.94,19151.0,52.95,52.99,52.92,52.94,19151.0
2017-05-12 15:05:00,52.93,52.98,52.92,52.96,17516.0,52.93,52.98,52.92,52.96,17516.0
2017-05-12 15:10:00,52.98,53.02,52.95,53.02,20615.0,52.98,53.02,52.95,53.02,20615.0
2017-05-12 15:15:00,53.02,53.07,53.0,53.03,27137.0,53.02,53.07,53.0,53.03,27137.0
2017-05-12 15:20:00,53.05,53.08,53.02,53.05,20912.0,53.05,53.08,53.02,53.05,20912.0
2017-05-12 15:25:00,53.05,53.08,53.03,53.04,27919.0,53.05,53.08,53.03,53.04,27919.0
2017-05-12 15:30:00,53.05,53.14,53.03,53.14,41256.0,53.05,53.14,53.03,53.14,41256.0
2017-05-12 15:35:00,53.14,53.14,53.04,53.1,37727.0,53.14,53.14,53.04,53.1,37727.0
2017-05-12 15:40:00,53.1,53.2,53.09,53.18,64771.0,53.1,53.2,53.09,53.18,64771.0
2017-05-12 15:45:00,53.18,53.18,53.06,53.08,70834.0,53.18,53.18,53.06,53.08,70834.0
2017-05-12 15:50:00,53.08,53.17,53.07,53.07,74890.0,53.08,53.17,53.07,53.07,74890.0
2017-05-12 15:55:00,53.08,53.14,53.07,53.13,134159.0,53.08,53.14,53.07,53.13,134159.0
2017-05-15 09:30:00,53.06,53.06,52.86,52.99,36076.0,53.06,53.06,52.86,52.99,36076.0
2017-05-15 09:35:00,53.01,53.01,52.65,52.7,40692.0,53.01,53.01,52.65,52.7,40692.0
2017-05-15 09:40:00,52.71,52.72,52.34,52.49,75020.0,52.71,52.72,52.34,52.49,75020.0
2017-05-15 09:45:00,52.47,52.48,52.31,52.33,45002.0,52.47,52.48,52.31,52.33,45002.0
2017-05-15 09:50:00,52.35,52.41,52.27,52.35,43083.0,52.35,52.41,52.27,52.35,43083.0
2017-05-15 09:55:00,52.36,52.42,52.29,52.35,49482.0,52.36,52.42,52.29,52.35,49482.0
2017-05-15 10:00:00,52.36,52.5,52.18,52.26,88682.0,52.36,52.5,52.18,52.26,88682.0
2017-05-15 10:05:00,52.26,52.41,52.11,52.39,65808.0,52.26,52.41,52.11,52.39,65808.0
2017-05-15 10:10:00,52.37,52.46,52.27,52.46,50499.0,52.37,52.46,52.27,52.46,50499.0
2017-05-15 10:15:00,52.44,52.52,52.42,52.44,37096.0,52.44,52.52,52.42,52.44,37096.0
2017-05-15 10:20:00,52.43,52.56,52.42,52.44,26304.0,52.43,52.56,52.42,52.44,26304.0
2017-05-15 10:25:00,52.44,52.58,52.44,52.52,30711.0,52.44,52.58,52.44,52.52,30711.0
2017-05-15 10:30:00,52.51,52.57,52.45,52.56,17906.0,52.51,52.57,52.45,52.56,17906.0
2017-05-15 10:35:00,52.55,52.56,52.42,52.46,17675.0,52.55,52.56,52.42,52.46,17675.0
2017-05-15 10:40:00,52.47,52.52,52.4,52.51,37910.0,52.47,52.52,52.4,52.51,37910.0
2017-05-15 10:45:00,52.49,52.51,52.42,52.43,14544.0,52.49,52.51,52.42,52.43,14544.0
2017-05-15 10:50:00,52.43,52.56,52.43,52.52,23019.0,52.43,52.56,52.43,52.52,23019.0
2017-05-15 10:55:00,52.49,52.49,52.36,52.39,14783.0,52.49,52.49,52.36,52.39,14783.0
2017-05-15 11:00:00,52.36,52.38,52.3,52.38,17629.0,52.36,52.38,52.3,52.38,17629.0
2017-05-15 11:05:00,52.42,52.42,52.27,52.28,21047.0,52.42,52.42,52.27,52.28,21047.0
2017-05-15 11:10:00,52.29,52.3,52.22,52.24,16380.0,52.29,52.3,52.22,52.24,16380.0
2017-05-15 11:15:00,52.23,52.32,52.22,52.32,18807.0,52.23,52.32,52.22,52.32,18807.0
2017-05-15 11:20:00,52.3,52.37,52.26,52.29,29175.0,52.3,52.37,52.26,52.29,29175.0
2017-05-15 11:25:00,52.27,52.34,52.2,52.32,25488.0,52.27,52.34,52.2,52.32,25488.0
2017-05-15 11:30:00,52.32,52.32,52.19,52.2,27702.0,52.32,52.32,52.19,52.2,27702.0
2017-05-15 11:35:00,52.19,52.28,52.19,52.24,23473.0,52.19,52.28,52.19,52.24,23473.0
2017-05-15 11:40:00,52.22,52.3,52.22,52.28,17081.0,52.22,52.3,52.22,52.28,17081.0
2017-05-15 11:45:00,52.28,52.35,52.26,52.3,22502.0,52.28,52.35,52.26,52.3,22502.0
2017-05-15 11:50:00,52.3,52.36,52.28,52.33,14817.0,52.3,52.36,52.28,52.33,14817.0
2017-05-15 11:55:00,52.34,52.39,52.29,52.34,10353.0,52.34,52.39,52.29,52.34,10353.0
2017-05-15 12:00:00,52.33,52.36,52.28,52.29,19438.0,52.33,52.36,52.28,52.29,19438.0
2017-05-15 12:05:00,52.29,52.29,52.24,52.25,30052.0,52.29,52.29,52.24,52.25,30052.0
2017-05-15 12:10:00,52.25,52.3,52.24,52.26,26823.0,52.25,52.3,52.24,52.26,26823.0
2017-05-15 12:15:00,52.27,52.29,52.24,52.25,15147.0,52.27,52.29,52.24,52.25,15147.0
2017-05-15 12:20:00,52.25,52.29,52.25,52.26,10302.0,52.25,52.29,52.25,52.26,10302.0
2017-05-15 12:25:00,52.26,52.27,52.17,52.17,59572.0,52.26,52.27,52.17,52.17,59572.0
2017-05-15 12:30:00,52.17,52.2,52.11,52.11,58534.0,52.17,52.2,52.11,52.11,58534.0
2017-05-15 12:35:00,52.1,52.11,52.03,52.03,53708.0,52.1,52.11,52.03,52.03,53708.0
2017-05-15 12:40:00,52.04,52.04,51.95,52.02,48039.0,52.04,52.04,51.95,52.02,48039.0
2017-05-15 12:45:00,52.03,52.07,51.97,51.97,40246.0,52.03,52.07,51.97,51.97,40246.0
2017-05-15 12:50:00,51.98,52.02,51.92,51.94,35464.0,51.98,52.02,51.92,51.94,35464.0
2017-05-15 12:55:00,51.94,51.97,51.93,51.97,7985.0,51.94,51.97,51.93,51.97,7985.0
2017-05-15 13:00:00,51.97,51.98,51.91,51.97,38777.0,51.97,51.98,51.91,51.97,38777.0
2017-05-15 13:05:00,51.96,51.96,51.91,51.93,24419.0,51.96,51.96,51.91,51.93,24419.0
2017-05-15 13:10:00,51.93,52.01,51.88,51.97,62263.0,51.93,52.01,51.88,51.97,62263.0
2017-05-15 13:15:00,51.98,52.04,51.95,52.03,23799.0,51.98,52.04,51.95,52.03,23799.0
2017-05-15 13:20:00,52.03,52.04,51.97,52.0,19774.0,52.03,52.04,51.97,52.0,19774.0
2017-05-15 13:25:00,52.0,52.01,51.96,51.97,27280.0,52.0,52.01,51.96,51.97,27280.0
2017-05-15 13:30:00,51.96,52.02,51.93,52.0,56581.0,51.96,52.02,51.93,52.0,56581.0
2017-05-15 13:35:00,52.02,52.04,51.94,51.96,15350.0,52.02,52.04,51.94,51.96,15350.0
2017-05-15 13:40:00,51.96,51.98,51.94,51.95,15113.0,51.96,51.98,51.94,51.95,15113.0
2017-05-15 13:45:00,51.95,51.99,51.92,51.93,25424.0,51.95,51.99,51.92,51.93,25424.0
2017-05-15 13:50:00,51.93,51.96,51.91,51.93,26483.0,51.93,51.96,51.91,51.93,26483.0
2017-05-15 13:55:00,51.92,51.93,51.85,51.86,37752.0,51.92,51.93,51.85,51.86,37752.0
2017-05-15 14:00:00,51.87,51.95,51.82,51.88,17044.0,51.87,51.95,51.82,51.88,17044.0
2017-05-15 14:05:00,51.88,51.94,51.86,51.92,35547.0,51.88,51.94,51.86,51.92,35547.0
2017-05-15 14:10:00,51.93,51.93,51.81,51.81,34972.0,51.93,51.93,51.81,51.81,34972.0
2017-05-15 14:15:00,51.81,51.83,51.73,51.77,62498.0,51.81,51.83,51.73,51.77,62498.0
2017-05-15 14:20:00,51.77,51.78,51.72,51.72,37652.0,51.77,51.78,51.72,51.72,37652.0
2017-05-15 14:25:00,51.72,51.75,51.69,51.71,28530.0,51.72,51.75,51.69,51.71,28530.0
2017-05-15 14:30:00,51.7,51.77,51.69,51.69,74716.0,51.7,51.77,51.69,51.69,74716.0
2017-05-15 14:35:00,51.68,51.72,51.57,51.58,45640.0,51.68,51.72,51.57,51.58,45640.0
2017-05-15 14:40:00,51.59,51.61,51.52,51.52,58983.0,51.59,51.61,51.52,51.52,58983.0
2017-05-15 14:45:00,51.52,51.61,51.52,51.58,23549.0,51.52,51.61,51.52,51.58,23549.0
2017-05-15 14:50:00,51.58,51.63,51.55,51.59,41395.0,51.58,51.63,51.55,51.59,41395.0
2017-05-15 14:55:00,51.59,51.62,51.46,51.46,71079.0,51.59,51.62,51.46,51.46,71079.0
2017-05-15 15:00:00,51.48,51.6,51.47,51.6,36015.0,51.48,51.6,51.47,51.6,36015.0
2017-05-15 15:05:00,51.59,51.61,51.53,51.56,30213.0,51.59,51.61,51.53,51.56,30213.0
2017-05-15 15:10:00,51.55,51.56,51.47,51.47,46257.0,51.55,51.56,51.47,51.47,46257.0
2017-05-15 15:15:00,51.47,51.5,51.39,51.41,54515.0,51.47,51.5,51.39,51.41,54515.0
2017-05-15 15:20:00,51.41,51.54,51.41,51.53,43331.0,51.41,51.54,51.41,51.53,43331.0
2017-05-15 15:25:00,51.52,51.58,51.5,51.54,34204.0,51.52,51.58,51.5,51.54,34204.0
2017-05-15 15:30:00,51.53,51.64,51.52,51.59,64967.0,51.53,51.64,51.52,51.59,64967.0
2017-05-15 15:35:00,51.58,51.62,51.46,51.47,84145.0,51.58,51.62,51.46,51.47,84145.0
2017-05-15 15:40:00,51.47,51.51,51.43,51.48,87046.0,51.47,51.51,51.43,51.48,87046.0
2017-05-15 15:45:00,51.49,51.58,51.48,51.49,80803.0,51.49,51.58,51.48,51.49,80803.0
2017-05-15 15:50:00,51.49,51.58,51.49,51.57,166448.0,51.49,51.58,51.49,51.57,166448.0
2017-05-15 15:55:00,51.56,51.58,51.43,51.49,208292.0,51.56,51.58,51.43,51.49,208292.0
2017-05-16 09:30:00,51.0,51.18,49.56,50.15,521399.0,51.0,51.18,49.56,50.15,521399.0
2017-05-16 09:35:00,50.16,50.4,50.09,50.35,109228.0,50.16,50.4,50.09,50.35,109228.0
2017-05-16 09:40:00,50.34,50.81,50.33,50.68,80056.0,50.34,50.81,50.33,50.68,80056.0
2017-05-16 09:45:00,50.67,50.7,50.31,50.44,99646.0,50.67,50.7,50.31,50.44,99646.0
2017-05-16 09:50:00,50.45,50.56,50.19,50.21,86976.0,50.45,50.56,50.19,50.21,86976.0
2017-05-16 09:55:00,50.22,50.42,50.16,50.41,89305.0,50.22,50.42,50.16,50.41,89305.0
2017-05-16 10:00:00,50.41,50.41,49.95,50.01,106235.0,50.41,50.41,49.95,50.01,106235.0
2017-05-16 10:05:00,50.0,50.04,49.91,49.98,110833.0,50.0,50.04,49.91,49.98,110833.0
2017-05-16 10:10:00,49.98,50.16,49.97,50.05,103517.0,49.98,50.16,49.97,50.05,103517.0
2017-05-16 10:15:00,50.05,50.05,49.95,49.98,79732.0,50.05,50.05,49.95,49.98,79732.0
2017-05-16 10:20:00,49.99,50.03,49.93,49.98,65154.0,49.99,50.03,49.93,49.98,65154.0
2017-05-16 10:25:00,50.0,50.02,49.85,49.95,57127.0,50.0,50.02,49.85,49.95,57127.0
2017-05-16 10:30:00,49.95,49.98,49.76,49.85,71626.0,49.95,49.98,49.76,49.85,71626.0
2017-05-16 10:35:00,49.86,49.97,49.76,49.82,74979.0,49.86,49.97,49.76,49.82,74979.0
2017-05-16 10:40:00,49.81,49.98,49.81,49.96,30278.0,49.81,49.98,49.81,49.96,30278.0
2017-05-16 10:45:00,49.97,49.97,49.81,49.84,68625.0,49.97,49.97,49.81,49.84,68625.0
2017-05-16 10:50:00,49.84,49.98,49.84,49.95,34121.0,49.84,49.98,49.84,49.95,34121.0
2017-05-16 10:55:00,49.95,49.99,49.88,49.98,46480.0,49.95,49.99,49.88,49.98,46480.0
2017-05-16 11:00:00,49.97,50.0,49.97,49.98,52238.0,49.97,50.0,49.97,49.98,52238.0
2017-05-16 11:05:00,49.99,50.17,49.99,50.14,120892.0,49.99,50.17,49.99,50.14,120892.0
2017-05-16 11:10:00,50.14,50.17,50.07,50.1,47337.0,50.14,50.17,50.07,50.1,47337.0
2017-05-16 11:15:00,50.12,50.16,50.08,50.1,49330.0,50.12,50.16,50.08,50.1,49330.0
2017-05-16 11:20:00,50.1,50.1,50.02,50.03,30441.0,50.1,50.1,50.02,50.03,30441.0
2017-05-16 11:25:00,50.04,50.04,49.97,50.01,35298.0,50.04,50.04,49.97,50.01,35298.0
2017-05-16 11:30:00,50.01,50.02,49.85,49.92,33185.0,50.01,50.02,49.85,49.92,33185.0
2017-05-16 11:35:00,49.92,49.98,49.89,49.95,41022.0,49.92,49.98,49.89,49.95,41022.0
2017-05-16 11:40:00,49.95,50.0,49.95,49.99,34043.0,49.95,50.0,49.95,49.99,34043.0
2017-05-16 11:45:00,49.99,50.17,49.97,50.16,76311.0,49.99,50.17,49.97,50.16,76311.0
2017-05-16 11:50:00,50.17,50.33,50.15,50.25,42542.0,50.17,50.33,50.15,50.25,42542.0
2017-05-16 11:55:00,50.26,50.27,50.09,50.11,32593.0,50.26,50.27,50.09,50.11,32593.0
2017-05-16 12:00:00,50.11,50.18,50.07,50.17,43891.0,50.11,50.18,50.07,50.17,43891.0
2017-05-16 12:05:00,50.17,50.19,50.08,50.14,41927.0,50.17,50.19,50.08,50.14,41927.0
2017-05-16 12:10:00,50.16,50.25,50.14,50.2,23918.0,50.16,50.25,50.14,50.2,23918.0
2017-05-16 12:15:00,50.19,50.29,50.17,50.29,16065.0,50.19,50.29,50.17,50.29,16065.0
2017-05-16 12:20:00,50.3,50.32,50.26,50.29,16388.0,50.3,50.32,50.26,50.29,16388.0
2017-05-16 12:25:00,50.31,50.36,50.29,50.31,24985.0,50.31,50.36,50.29,50.31,24985.0
2017-05-16 12:30:00,50.31,50.32,50.22,50.25,13110.0,50.31,50.32,50.22,50.25,13110.0
2017-05-16 12:35:00,50.25,50.27,50.19,50.2,22412.0,50.25,50.27,50.19,50.2,22412.0
2017-05-16 12:40:00,50.19,50.29,50.19,50.24,8712.0,50.19,50.29,50.19,50.24,8712.0
2017-05-16 12:45:00,50.26,50.26,50.17,50.17,33406.0,50.26,50.26,50.17,50.17,33406.0
2017-05-16 12:50:00,50.17,50.2,50.16,50.16,21304.0,50.17,50.2,50.16,50.16,21304.0
2017-05-16 12:55:00,50.16,50.21,50.15,50.19,16098.0,50.16,50.21,50.15,50.19,16098.0
2017-05-16 13:00:00,50.19,50.22,50.14,50.18,18865.0,50.19,50.22,50.14,50.18,18865.0
2017-05-16 13:05:00,50.19,50.2,50.16,50.19,9400.0,50.19,50.2,50.16,50.19,9400.0
2017-05-16 13:10:00,50.19,50.21,50.14,50.15,15892.0,50.19,50.21,50.14,50.15,15892.0
2017-05-16 13:15:00,50.15,50.16,50.11,50.13,12085.0,50.15,50.16,50.11,50.13,12085.0
2017-05-16 13:20:00,50.12,50.18,50.12,50.15,9534.0,50.12,50.18,50.12,50.15,9534.0
2017-05-16 13:25:00,50.14,50.18,50.13,50.15,11946.0,50.14,50.18,50.13,50.15,11946.0
2017-05-16 13:30:00,50.15,50.17,50.12,50.15,12959.0,50.15,50.17,50.12,50.15,12959.0
2017-05-16 13:35:00,50.15,50.17,50.11,50.12,38154.0,50.15,50.17,50.11,50.12,38154.0
2017-05-16 13:40:00,50.12,50.13,50.09,50.1,13347.0,50.12,50.13,50.09,50.1,13347.0
2017-05-16 13:45:00,50.1,50.11,50.08,50.1,12918.0,50.1,50.11,50.08,50.1,12918.0
2017-05-16 13:50:00,50.09,50.1,50.07,50.09,17357.0,50.09,50.1,50.07,50.09,17357.0
2017-05-16 13:55:00,50.08,50.1,50.02,50.03,37053.0,50.08,50.1,50.02,50.03,37053.0
2017-05-16 14:00:00,50.02,50.05,50.01,50.05,16886.0,50.02,50.05,50.01,50.05,16886.0
2017-05-16 14:05:00,50.05,50.08,50.03,50.05,15157.0,50.05,50.08,50.03,50.05,15157.0
2017-05-16 14:10:00,50.02,50.05,50.0,50.02,17682.0,50.02,50.05,50.0,50.02,17682.0
2017-05-16 14:15:00,50.02,50.02,49.92,49.92,32079.0,50.02,50.02,49.92,49.92,32079.0
2017-05-16 14:20:00,49.93,49.93,49.88,49.89,20090.0,49.93,49.93,49.88,49.89,20090.0
2017-05-16 14:25:00,49.89,49.98,49.84,49.96,28015.0,49.89,49.98,49.84,49.96,28015.0
2017-05-16 14:30:00,49.94,50.01,49.91,50.01,16436.0,49.94,50.01,49.91,50.01,16436.0
2017-05-16 14:35:00,49.99,50.01,49.95,49.95,20580.0,49.99,50.01,49.95,49.95,20580.0
2017-05-16 14:40:00,49.96,49.96,49.91,49.94,36028.0,49.96,49.96,49.91,49.94,36028.0
2017-05-16 14:45:00,49.96,49.97,49.94,49.95,11906.0,49.96,49.97,49.94,49.95,11906.0
2017-05-16 14:50:00,49.95,49.98,49.94,49.96,20289.0,49.95,49.98,49.94,49.96,20289.0
2017-05-16 14:55:00,49.97,49.97,49.85,49.85,46712.0,49.97,49.97,49.85,49.85,46712.0
2017-05-16 15:00:00,49.86,49.97,49.85,49.97,23283.0,49.86,49.97,49.85,49.97,23283.0
2017-05-16 15:05:00,49.96,49.96,49.85,49.92,28627.0,49.96,49.96,49.85,49.92,28627.0
2017-05-16 15:10:00,49.91,49.92,49.85,49.86,20579.0,49.91,49.92,49.85,49.86,20579.0
2017-05-16 15:15:00,49.86,49.94,49.86,49.91,50907.0,49.86,49.94,49.86,49.91,50907.0
2017-05-16 15:20:00,49.89,49.93,49.89,49.91,24131.0,49.89,49.93,49.89,49.91,24131.0
2017-05-16 15:25:00,49.93,49.94,49.85,49.86,52222.0,49.93,49.94,49.85,49.86,52222.0
2017-05-16 15:30:00,49.87,49.92,49.85,49.91,64611.0,49.87,49.92,49.85,49.91,64611.0
2017-05-16 15:35:00,49.91,49.98,49.89,49.94,44980.0,49.91,49.98,49.89,49.94,44980.0
2017-05-16 15:40:00,49.94,49.96,49.89,49.95,60982.0,49.94,49.96,49.89,49.95,60982.0
2017-05-16 15:45:00,49.95,49.99,49.9,49.97,63580.0,49.95,49.99,49.9,49.97,63580.0
2017-05-16 15:50:00,49.97,50.03,49.93,49.95,96671.0,49.97,50.03,49.93,49.95,96671.0
2017-05-16 15:55:00,49.95,50.05,49.94,50.05,206891.0,49.95,50.05,49.94,50.05,206891.0
2017-05-17 09:30:00,49.66,49.8,49.14,49.52,100621.0,49.66,49.8,49.14,49.52,100621.0
2017-05-17 09:35:00,49.58,49.77,49.52,49.63,58316.0,49.58,49.77,49.52,49.63,58316.0
2017-05-17 09:40:00,49.63,49.63,49.2,49.25,53896.0,49.63,49.63,49.2,49.25,53896.0
2017-05-17 09:45:00,49.26,49.35,49.2,49.23,60137.0,49.26,49.35,49.2,49.23,60137.0
2017-05-17 09:50:00,49.24,49.38,49.22,49.25,40297.0,49.24,49.38,49.22,49.25,40297.0
2017-05-17 09:55:00,49.26,49.3,48.86,48.88,112048.0,49.26,49.3,48.86,48.88,112048.0
2017-05-17 10:00:00,48.86,48.92,48.61,48.85,121052.0,48.86,48.92,48.61,48.85,121052.0
2017-05-17 10:05:00,48.85,48.86,48.7,48.75,71146.0,48.85,48.86,48.7,48.75,71146.0
2017-05-17 10:10:00,48.76,48.98,48.75,48.91,55391.0,48.76,48.98,48.75,48.91,55391.0
2017-05-17 10:15:00,48.93,49.09,48.91,48.99,48639.0,48.93,49.09,48.91,48.99,48639.0
2017-05-17 10:20:00,49.0,49.09,48.94,48.94,79936.0,49.0,49.09,48.94,48.94,79936.0
2017-05-17 10:25:00,48.94,49.01,48.87,48.95,40317.0,48.94,49.01,48.87,48.95,40317.0
2017-05-17 10:30:00,48.92,49.19,48.92,49.13,80806.0,48.92,49.19,48.92,49.13,80806.0
2017-05-17 10:35:00,49.15,49.32,49.1,49.16,46001.0,49.15,49.32,49.1,49.16,46001.0
2017-05-17 10:40:00,49.17,49.24,49.06,49.1,49473.0,49.17,49.24,49.06,49.1,49473.0
2017-05-17 10:45:00,49.1,49.11,48.98,49.01,38561.0,49.1,49.11,48.98,49.01,38561.0
2017-05-17 10:50:00,49.02,49.11,48.98,49.01,49933.0,49.02,49.11,48.98,49.01,49933.0
2017-05-17 10:55:00,49.01,49.08,48.93,48.98,112219.0,49.01,49.08,48.93,48.98,112219.0
2017-05-17 11:00:00,48.99,49.01,48.9,48.95,42884.0,48.99,49.01,48.9,48.95,42884.0
2017-05-17 11:05:00,48.95,49.05,48.95,48.97,22982.0,48.95,49.05,48.95,48.97,22982.0
2017-05-17 11:10:00,48.98,49.13,48.98,49.13,34125.0,48.98,49.13,48.98,49.13,34125.0
2017-05-17 11:15:00,49.14,49.23,49.1,49.21,22471.0,49.14,49.23,49.1,49.21,22471.0
2017-05-17 11:20:00,49.2,49.2,49.04,49.05,27687.0,49.2,49.2,49.04,49.05,27687.0
2017-05-17 11:25:00,49.07,49.08,49.01,49.04,14103.0,49.07,49.08,49.01,49.04,14103.0
2017-05-17 11:30:00,49.05,49.09,49.02,49.07,18991.0,49.05,49.09,49.02,49.07,18991.0
2017-05-17 11:35:00,49.06,49.2,49.03,49.2,17690.0,49.06,49.2,49.03,49.2,17690.0
2017-05-17 11:40:00,49.19,49.26,49.19,49.23,19841.0,49.19,49.26,49.19,49.23,19841.0
2017-05-17 11:45:00,49.22,49.3,49.21,49.25,31513.0,49.22,49.3,49.21,49.25,31513.0
2017-05-17 11:50:00,49.23,49.26,49.18,49.2,32597.0,49.23,49.26,49.18,49.2,32597.0
2017-05-17 11:55:00,49.2,49.22,49.16,49.18,33130.0,49.2,49.22,49.16,49.18,33130.0
2017-05-17 12:00:00,49.18,49.21,49.16,49.16,26040.0,49.18,49.21,49.16,49.16,26040.0
2017-05-17 12:05:00,49.16,49.16,49.1,49.13,10858.0,49.16,49.16,49.1,49.13,10858.0
2017-05-17 12:10:00,49.13,49.13,49.08,49.13,14899.0,49.13,49.13,49.08,49.13,14899.0
2017-05-17 12:15:00,49.12,49.17,49.08,49.16,61389.0,49.12,49.17,49.08,49.16,61389.0
2017-05-17 12:20:00,49.17,49.19,49.13,49.16,15300.0,49.17,49.19,49.13,49.16,15300.0
2017-05-17 12:25:00,49.16,49.22,49.14,49.15,15376.0,49.16,49.22,49.14,49.15,15376.0
2017-05-17 12:30:00,49.14,49.22,49.14,49.22,21844.0,49.14,49.22,49.14,49.22,21844.0
2017-05-17 12:35:00,49.23,49.25,49.21,49.25,11200.0,49.23,49.25,49.21,49.25,11200.0
2017-05-17 12:40:00,49.25,49.27,49.2,49.26,26354.0,49.25,49.27,49.2,49.26,26354.0
2017-05-17 12:45:00,49.26,49.35,49.23,49.35,13232.0,49.26,49.35,49.23,49.35,13232.0
2017-05-17 12:50:00,49.34,49.35,49.29,49.34,21787.0,49.34,49.35,49.29,49.34,21787.0
2017-05-17 12:55:00,49.34,49.35,49.28,49.3,10987.0,49.34,49.35,49.28,49.3,10987.0
2017-05-17 13:00:00,49.31,49.31,49.23,49.26,27215.0,49.31,49.31,49.23,49.26,27215.0
2017-05-17 13:05:00,49.25,49.26,49.22,49.24,21800.0,49.25,49.26,49.22,49.24,21800.0
2017-05-17 13:10:00,49.23,49.26,49.21,49.24,18365.0,49.23,49.26,49.21,49.24,18365.0
2017-05-17 13:15:00,49.24,49.26,49.21,49.22,27148.0,49.24,49.26,49.21,49.22,27148.0
2017-05-17 13:20:00,49.24,49.31,49.22,49.27,30135.0,49.24,49.31,49.22,49.27,30135.0
2017-05-17 13:25:00,49.28,49.32,49.26,49.3,15376.0,49.28,49.32,49.26,49.3,15376.0
2017-05-17 13:30:00,49.31,49.31,49.26,49.31,20190.0,49.31,49.31,49.26,49.31,20190.0
2017-05-17 13:35:00,49.3,49.32,49.29,49.3,11230.0,49.3,49.32,49.29,49.3,11230.0
2017-05-17 13:40:00,49.29,49.35,49.28,49.35,12150.0,49.29,49.35,49.28,49.35,12150.0
2017-05-17 13:45:00,49.35,49.35,49.28,49.35,23544.0,49.35,49.35,49.28,49.35,23544.0
2017-05-17 13:50:00,49.33,49.35,49.28,49.31,35490.0,49.33,49.35,49.28,49.31,35490.0
2017-05-17 13:55:00,49.31,49.34,49.25,49.28,14008.0,49.31,49.34,49.25,49.28,14008.0
2017-05-17 14:00:00,49.28,49.44,49.27,49.44,30229.0,49.28,49.44,49.27,49.44,30229.0
2017-05-17 14:05:00,49.45,49.47,49.35,49.38,25682.0,49.45,49.47,49.35,49.38,25682.0
2017-05-17 14:10:00,49.38,49.38,49.33,49.33,10340.0,49.38,49.38,49.33,49.33,10340.0
2017-05-17 14:15:00,49.32,49.35,49.3,49.33,24089.0,49.32,49.35,49.3,49.33,24089.0
2017-05-17 14:20:00,49.32,49.35,49.28,49.29,16119.0,49.32,49.35,49.28,49.29,16119.0
2017-05-17 14:25:00,49.3,49.33,49.22,49.23,16774.0,49.3,49.33,49.22,49.23,16774.0
2017-05-17 14:30:00,49.22,49.29,49.2,49.2,32651.0,49.22,49.29,49.2,49.2,32651.0
2017-05-17 14:35:00,49.2,49.25,49.02,49.02,55677.0,49.2,49.25,49.02,49.02,55677.0
2017-05-17 14:40:00,49.03,49.08,48.99,49.0,44676.0,49.03,49.08,48.99,49.0,44676.0
2017-05-17 14:45:00,49.01,49.07,48.98,49.06,24990.0,49.01,49.07,48.98,49.06,24990.0
2017-05-17 14:50:00,49.07,49.11,49.01,49.1,23276.0,49.07,49.11,49.01,49.1,23276.0
2017-05-17 14:55:00,49.1,49.21,49.1,49.2,14712.0,49.1,49.21,49.1,49.2,14712.0
2017-05-17 15:00:00,49.19,49.22,49.13,49.22,17831.0,49.19,49.22,49.13,49.22,17831.0
2017-05-17 15:05:00,49.22,49.24,49.2,49.21,15287.0,49.22,49.24,49.2,49.21,15287.0
2017-05-17 15:10:00,49.2,49.22,49.13,49.21,27145.0,49.2,49.22,49.13,49.21,27145.0
2017-05-17 15:15:00,49.21,49.31,49.17,49.3,31104.0,49.21,49.31,49.17,49.3,31104.0
2017-05-17 15:20:00,49.31,49.35,49.26,49.28,32105.0,49.31,49.35,49.26,49.28,32105.0
2017-05-17 15:25:00,49.28,49.39,49.26,49.29,40472.0,49.28,49.39,49.26,49.29,40472.0
2017-05-17 15:30:00,49.29,49.36,49.28,49.32,37970.0,49.29,49.36,49.28,49.32,37970.0
2017-05-17 15:35:00,49.32,49.43,49.31,49.37,48396.0,49.32,49.43,49.31,49.37,48396.0
2017-05-17 15:40:00,49.36,49.37,49.22,49.25,57215.0,49.36,49.37,49.22,49.25,57215.0
2017-05-17 15:45:00,49.25,49.28,49.14,49.26,69058.0,49.25,49.28,49.14,49.26,69058.0
2017-05-17 15:50:00,49.26,49.29,49.19,49.2,69248.0,49.26,49.29,49.19,49.2,69248.0
2017-05-17 15:55:00,49.19,49.19,49.09,49.14,141593.0,49.19,49.19,49.09,49.14,141593.0
2017-05-18 09:30:00,49.07,49.43,49.06,49.3,16913.0,49.07,49.43,49.06,49.3,16913.0
2017-05-18 09:35:00,49.33,49.48,49.31,49.38,28137.0,49.33,49.48,49.31,49.38,28137.0
2017-05-18 09:40:00,49.37,49.53,49.18,49.41,65553.0,49.37,49.53,49.18,49.41,65553.0
2017-05-18 09:45:00,49.43,49.45,49.1,49.18,54068.0,49.43,49.45,49.1,49.18,54068.0
2017-05-18 09:50:00,49.19,49.21,49.07,49.09,24663.0,49.19,49.21,49.07,49.09,24663.0
2017-05-18 09:55:00,49.1,49.1,48.89,48.91,60292.0,49.1,49.1,48.89,48.91,60292.0
2017-05-18 10:00:00,48.91,48.99,48.83,48.97,101477.0,48.91,48.99,48.83,48.97,101477.0
2017-05-18 10:05:00,48.96,49.02,48.92,48.97,34098.0,48.96,49.02,48.92,48.97,34098.0
2017-05-18 10:10:00,48.97,49.08,48.86,48.91,31806.0,48.97,49.08,48.86,48.91,31806.0
2017-05-18 10:15:00,48.91,48.99,48.87,48.96,20968.0,48.91,48.99,48.87,48.96,20968.0
2017-05-18 10:20:00,48.95,48.95,48.79,48.8,18265.0,48.95,48.95,48.79,48.8,18265.0
2017-05-18 10:25:00,48.8,48.92,48.74,48.89,17497.0,48.8,48.92,48.74,48.89,17497.0
2017-05-18 10:30:00,48.9,48.96,48.86,48.87,13623.0,48.9,48.96,48.86,48.87,13623.0
2017-05-18 10:35:00,48.87,48.95,48.82,48.94,14445.0,48.87,48.95,48.82,48.94,14445.0
2017-05-18 10:40:00,48.95,49.04,48.94,49.0,37894.0,48.95,49.04,48.94,49.0,37894.0
2017-05-18 10:45:00,48.98,49.05,48.92,49.05,20929.0,48.98,49.05,48.92,49.05,20929.0
2017-05-18 10:50:00,49.07,49.14,49.03,49.06,16878.0,49.07,49.14,49.03,49.06,16878.0
2017-05-18 10:55:00,49.05,49.06,48.97,49.0,29177.0,49.05,49.06,48.97,49.0,29177.0
2017-05-18 11:00:00,49.01,49.06,48.98,49.0,60262.0,49.01,49.06,48.98,49.0,60262.0
2017-05-18 11:05:00,49.01,49.02,48.84,48.99,54157.0,49.01,49.02,48.84,48.99,54157.0
2017-05-18 11:10:00,48.99,49.02,48.95,48.97,19059.0,48.99,49.02,48.95,48.97,19059.0
2017-05-18 11:15:00,48.98,49.03,48.94,49.01,32150.0,48.98,49.03,48.94,49.01,32150.0
2017-05-18 11:20:00,49.01,49.04,48.96,49.03,18439.0,49.01,49.04,48.96,49.03,18439.0
2017-05-18 11:25:00,49.03,49.11,49.0,49.11,79629.0,49.03,49.11,49.0,49.11,79629.0
2017-05-18 11:30:00,49.13,49.16,49.07,49.11,31011.0,49.13,49.16,49.07,49.11,31011.0
2017-05-18 11:35:00,49.09,49.09,48.98,49.0,13126.0,49.09,49.09,48.98,49.0,13126.0
2017-05-18 11:40:00,49.01,49.01,48.9,48.93,8887.0,49.01,49.01,48.9,48.93,8887.0
2017-05-18 11:45:00,48.9,48.99,48.89,48.94,9058.0,48.9,48.99,48.89,48.94,9058.0
2017-05-18 11:50:00,48.94,48.96,48.86,48.89,10914.0,48.94,48.96,48.86,48.89,10914.0
2017-05-18 11:55:00,48.89,48.95,48.86,48.88,17312.0,48.89,48.95,48.86,48.88,17312.0
2017-05-18 12:00:00,48.9,48.98,48.9,48.9,5858.0,48.9,48.98,48.9,48.9,5858.0
2017-05-18 12:05:00,48.89,48.98,48.89,48.92,4950.0,48.89,48.98,48.89,48.92,4950.0
2017-05-18 12:10:00,48.91,48.96,48.91,48.95,5000.0,48.91,48.96,48.91,48.95,5000.0
2017-05-18 12:15:00,48.98,49.0,48.95,48.95,2900.0,48.98,49.0,48.95,48.95,2900.0
2017-05-18 12:20:00,48.95,48.99,48.95,48.98,5313.0,48.95,48.99,48.95,48.98,5313.0
2017-05-18 12:25:00,48.96,49.06,48.96,49.04,6993.0,48.96,49.06,48.96,49.04,6993.0
2017-05-18 12:30:00,49.06,49.08,49.02,49.06,8941.0,49.06,49.08,49.02,49.06,8941.0
2017-05-18 12:35:00,49.06,49.06,48.95,48.95,5830.0,49.06,49.06,48.95,48.95,5830.0
2017-05-18 12:40:00,48.94,48.94,48.88,48.88,6077.0,48.94,48.94,48.88,48.88,6077.0
2017-05-18 12:45:00,48.86,48.89,48.83,48.83,5258.0,48.86,48.89,48.83,48.83,5258.0
2017-05-18 12:50:00,48.82,48.87,48.8,48.87,12370.0,48.82,48.87,48.8,48.87,12370.0
2017-05-18 12:55:00,48.87,48.93,48.87,48.93,7407.0,48.87,48.93,48.87,48.93,7407.0
2017-05-18 13:00:00,48.92,48.96,48.88,48.96,14650.0,48.92,48.96,48.88,48.96,14650.0
2017-05-18 13:05:00,48.96,49.03,48.95,48.98,12514.0,48.96,49.03,48.95,48.98,12514.0
2017-05-18 13:10:00,49.0,49.01,48.98,49.01,5200.0,49.0,49.01,48.98,49.01,5200.0
2017-05-18 13:15:00,49.02,49.07,48.99,49.07,20011.0,49.02,49.07,48.99,49.07,20011.0
2017-05-18 13:20:00,49.05,49.18,49.04,49.18,12399.0,49.05,49.18,49.04,49.18,12399.0
2017-05-18 13:25:00,49.19,49.2,49.13,49.16,10129.0,49.19,49.2,49.13,49.16,10129.0
2017-05-18 13:30:00,49.15,49.2,49.13,49.19,10392.0,49.15,49.2,49.13,49.19,10392.0
2017-05-18 13:35:00,49.2,49.26,49.18,49.2,14549.0,49.2,49.26,49.18,49.2,14549.0
2017-05-18 13:40:00,49.2,49.24,49.19,49.21,6200.0,49.2,49.24,49.19,49.21,6200.0
2017-05-18 13:45:00,49.22,49.23,49.12,49.18,9711.0,49.22,49.23,49.12,49.18,9711.0
2017-05-18 13:50:00,49.14,49.32,49.12,49.32,10544.0,49.14,49.32,49.12,49.32,10544.0
2017-05-18 13:55:00,49.32,49.37,49.29,49.32,10341.0,49.32,49.37,49.29,49.32,10341.0
2017-05-18 14:00:00,49.34,49.49,49.33,49.43,13958.0,49.34,49.49,49.33,49.43,13958.0
2017-05-18 14:05:00,49.4,49.43,49.38,49.42,3699.0,49.4,49.43,49.38,49.42,3699.0
2017-05-18 14:10:00,49.42,49.45,49.42,49.42,12538.0,49.42,49.45,49.42,49.42,12538.0
2017-05-18 14:15:00,49.41,49.42,49.31,49.33,11132.0,49.41,49.42,49.31,49.33,11132.0
2017-05-18 14:20:00,49.34,49.38,49.32,49.38,20833.0,49.34,49.38,49.32,49.38,20833.0
2017-05-18 14:25:00,49.38,49.47,49.37,49.45,19028.0,49.38,49.47,49.37,49.45,19028.0
2017-05-18 14:30:00,49.46,49.6,49.45,49.54,25196.0,49.46,49.6,49.45,49.54,25196.0
2017-05-18 14:35:00,49.53,49.59,49.51,49.55,27040.0,49.53,49.59,49.51,49.55,27040.0
2017-05-18 14:40:00,49.54,49.55,49.41,49.41,14428.0,49.54,49.55,49.41,49.41,14428.0
2017-05-18 14:45:00,49.41,49.42,49.3,49.36,14232.0,49.41,49.42,49.3,49.36,14232.0
2017-05-18 14:50:00,49.37,49.41,49.3,49.3,14016.0,49.37,49.41,49.3,49.3,14016.0
2017-05-18 14:55:00,49.32,49.34,49.24,49.31,33435.0,49.32,49.34,49.24,49.31,33435.0
2017-05-18 15:00:00,49.32,49.32,49.24,49.26,24179.0,49.32,49.32,49.24,49.26,24179.0
2017-05-18 15:05:00,49.26,49.26,49.17,49.23,18861.0,49.26,49.26,49.17,49.23,18861.0
2017-05-18 15:10:00,49.24,49.27,49.19,49.21,11149.0,49.24,49.27,49.19,49.21,11149.0
2017-05-18 15:15:00,49.22,49.23,49.15,49.2,26293.0,49.22,49.23,49.15,49.2,26293.0
2017-05-18 15:20:00,49.21,49.23,49.19,49.19,15573.0,49.21,49.23,49.19,49.19,15573.0
2017-05-18 15:25:00,49.2,49.25,49.17,49.19,14259.0,49.2,49.25,49.17,49.19,14259.0
2017-05-18 15:30:00,49.18,49.21,49.17,49.18,15704.0,49.18,49.21,49.17,49.18,15704.0
2017-05-18 15:35:00,49.17,49.24,49.16,49.23,24142.0,49.17,49.24,49.16,49.23,24142.0
2017-05-18 15:40:00,49.22,49.26,49.21,49.21,21043.0,49.22,49.26,49.21,49.21,21043.0
2017-05-18 15:45:00,49.21,49.26,49.19,49.21,28263.0,49.21,49.26,49.19,49.21,28263.0
2017-05-18 15:50:00,49.21,49.32,49.21,49.26,74886.0,49.21,49.32,49.21,49.26,74886.0
2017-05-18 15:55:00,49.26,49.3,49.19,49.22,75576.0,49.26,49.3,49.19,49.22,75576.0
2017-05-19 09:30:00,49.35,49.35,48.34,48.45,206094.0,49.35,49.35,48.34,48.45,206094.0
2017-05-19 09:35:00,48.46,48.59,48.36,48.38,146413.0,48.46,48.59,48.36,48.38,146413.0
2017-05-19 09:40:00,48.37,48.4,48.1,48.3,181550.0,48.37,48.4,48.1,48.3,181550.0
2017-05-19 09:45:00,48.27,48.39,48.22,48.3,48245.0,48.27,48.39,48.22,48.3,48245.0
2017-05-19 09:50:00,48.3,48.47,48.27,48.37,78419.0,48.3,48.47,48.27,48.37,78419.0
2017-05-19 09:55:00,48.38,48.42,48.34,48.37,72779.0,48.38,48.42,48.34,48.37,72779.0
2017-05-19 10:00:00,48.37,48.51,48.35,48.45,73730.0,48.37,48.51,48.35,48.45,73730.0
2017-05-19 10:05:00,48.47,48.64,48.45,48.64,58972.0,48.47,48.64,48.45,48.64,58972.0
2017-05-19 10:10:00,48.65,48.65,48.53,48.58,44150.0,48.65,48.65,48.53,48.58,44150.0
2017-05-19 10:15:00,48.59,48.77,48.59,48.66,49860.0,48.59,48.77,48.59,48.66,49860.0
2017-05-19 10:20:00,48.68,48.71,48.56,48.61,35092.0,48.68,48.71,48.56,48.61,35092.0
2017-05-19 10:25:00,48.6,48.76,48.59,48.75,47200.0,48.6,48.76,48.59,48.75,47200.0
2017-05-19 10:30:00,48.75,48.77,48.64,48.71,25084.0,48.75,48.77,48.64,48.71,25084.0
2017-05-19 10:35:00,48.71,48.86,48.68,48.8,58218.0,48.71,48.86,48.68,48.8,58218.0
2017-05-19 10:40:00,48.81,48.82,48.72,48.74,29320.0,48.81,48.82,48.72,48.74,29320.0
2017-05-19 10:45:00,48.77,48.83,48.71,48.83,32219.0,48.77,48.83,48.71,48.83,32219.0
2017-05-19 10:50:00,48.81,48.98,48.8,48.84,25849.0,48.81,48.98,48.8,48.84,25849.0
2017-05-19 10:55:00,48.84,48.9,48.77,48.79,31056.0,48.84,48.9,48.77,48.79,31056.0
2017-05-19 11:00:00,48.8,48.82,48.71,48.75,26980.0,48.8,48.82,48.71,48.75,26980.0
2017-05-19 11:05:00,48.73,48.79,48.63,48.7,35336.0,48.73,48.79,48.63,48.7,35336.0
2017-05-19 11:10:00,48.69,48.71,48.6,48.6,47565.0,48.69,48.71,48.6,48.6,47565.0
2017-05-19 11:15:00,48.6,48.63,48.54,48.57,29573.0,48.6,48.63,48.54,48.57,29573.0
2017-05-19 11:20:00,48.58,48.64,48.56,48.64,30634.0,48.58,48.64,48.56,48.64,30634.0
2017-05-19 11:25:00,48.65,48.76,48.6,48.75,38198.0,48.65,48.76,48.6,48.75,38198.0
2017-05-19 11:30:00,48.75,48.81,48.7,48.71,27956.0,48.75,48.81,48.7,48.71,27956.0
2017-05-19 11:35:00,48.74,48.93,48.72,48.89,28852.0,48.74,48.93,48.72,48.89,28852.0
2017-05-19 11:40:00,48.9,48.96,48.81,48.95,37271.0,48.9,48.96,48.81,48.95,37271.0
2017-05-19 11:45:00,48.94,48.96,48.91,48.96,17846.0,48.94,48.96,48.91,48.96,17846.0
2017-05-19 11:50:00,48.96,49.04,48.94,49.04,26624.0,48.96,49.04,48.94,49.04,26624.0
2017-05-19 11:55:00,49.04,49.07,49.0,49.06,24029.0,49.04,49.07,49.0,49.06,24029.0
2017-05-19 12:00:00,49.07,49.23,49.06,49.2,42921.0,49.07,49.23,49.06,49.2,42921.0
2017-05-19 12:05:00,49.2,49.33,49.17,49.29,27917.0,49.2,49.33,49.17,49.29,27917.0
2017-05-19 12:10:00,49.28,49.37,49.26,49.37,13670.0,49.28,49.37,49.26,49.37,13670.0
2017-05-19 12:15:00,49.37,49.44,49.36,49.43,27195.0,49.37,49.44,49.36,49.43,27195.0
2017-05-19 12:20:00,49.44,49.44,49.24,49.28,31351.0,49.44,49.44,49.24,49.28,31351.0
2017-05-19 12:25:00,49.3,49.3,49.2,49.2,6600.0,49.3,49.3,49.2,49.2,6600.0
2017-05-19 12:30:00,49.18,49.26,49.16,49.16,14317.0,49.18,49.26,49.16,49.16,14317.0
2017-05-19 12:35:00,49.16,49.19,49.11,49.17,9909.0,49.16,49.19,49.11,49.17,9909.0
2017-05-19 12:40:00,49.15,49.17,49.12,49.15,8345.0,49.15,49.17,49.12,49.15,8345.0
2017-05-19 12:45:00,49.14,49.27,49.14,49.27,18767.0,49.14,49.27,49.14,49.27,18767.0
2017-05-19 12:50:00,49.27,49.35,49.25,49.31,23808.0,49.27,49.35,49.25,49.31,23808.0
2017-05-19 12:55:00,49.31,49.35,49.27,49.32,12835.0,49.31,49.35,49.27,49.32,12835.0
2017-05-19 13:00:00,49.33,49.38,49.32,49.37,15032.0,49.33,49.38,49.32,49.37,15032.0
2017-05-19 13:05:00,49.36,49.37,49.28,49.3,9388.0,49.36,49.37,49.28,49.3,9388.0
2017-05-19 13:10:00,49.3,49.31,49.25,49.27,15700.0,49.3,49.31,49.25,49.27,15700.0
2017-05-19 13:15:00,49.28,49.29,49.24,49.27,22445.0,49.28,49.29,49.24,49.27,22445.0
2017-05-19 13:20:00,49.25,49.29,49.24,49.29,27355.0,49.25,49.29,49.24,49.29,27355.0
2017-05-19 13:25:00,49.29,49.34,49.28,49.33,13846.0,49.29,49.34,49.28,49.33,13846.0
2017-05-19 13:30:00,49.34,49.34,49.3,49.34,18518.0,49.34,49.34,49.3,49.34,18518.0
2017-05-19 13:35:00,49.34,49.41,49.32,49.37,193311.0,49.34,49.41,49.32,49.37,193311.0
2017-05-19 13:40:00,49.36,49.43,49.31,49.4,121936.0,49.36,49.43,49.31,49.4,121936.0
2017-05-19 13:45:00,49.42,49.53,49.42,49.51,26520.0,49.42,49.53,49.42,49.51,26520.0
2017-05-19 13:50:00,49.51,49.65,49.5,49.56,35756.0,49.51,49.65,49.5,49.56,35756.0
2017-05-19 13:55:00,49.57,49.68,49.57,49.63,20187.0,49.57,49.68,49.57,49.63,20187.0
2017-05-19 14:00:00,49.63,49.76,49.6,49.66,55138.0,49.63,49.76,49.6,49.66,55138.0
2017-05-19 14:05:00,49.66,49.73,49.64,49.66,20083.0,49.66,49.73,49.64,49.66,20083.0
2017-05-19 14:10:00,49.67,49.68,49.61,49.66,26999.0,49.67,49.68,49.61,49.66,26999.0
2017-05-19 14:15:00,49.66,49.66,49.6,49.65,18860.0,49.66,49.66,49.6,49.65,18860.0
2017-05-19 14:20:00,49.66,49.72,49.64,49.65,32074.0,49.66,49.72,49.64,49.65,32074.0
2017-05-19 14:25:00,49.65,49.65,49.56,49.58,17618.0,49.65,49.65,49.56,49.58,17618.0
2017-05-19 14:30:00,49.58,49.68,49.54,49.61,31348.0,49.58,49.68,49.54,49.61,31348.0
2017-05-19 14:35:00,49.61,49.71,49.6,49.61,25339.0,49.61,49.71,49.6,49.61,25339.0
2017-05-19 14:40:00,49.62,49.62,49.46,49.48,24695.0,49.62,49.62,49.46,49.48,24695.0
2017-05-19 14:45:00,49.48,49.52,49.43,49.47,20928.0,49.48,49.52,49.43,49.47,20928.0
2017-05-19 14:50:00,49.47,49.5,49.43,49.47,105865.0,49.47,49.5,49.43,49.47,105865.0
2017-05-19 14:55:00,49.48,49.48,49.35,49.37,22135.0,49.48,49.48,49.35,49.37,22135.0
2017-05-19 15:00:00,49.36,49.42,49.31,49.32,41462.0,49.36,49.42,49.31,49.32,41462.0
2017-05-19 15:05:00,49.32,49.33,49.19,49.23,44662.0,49.32,49.33,49.19,49.23,44662.0
2017-05-19 15:10:00,49.23,49.31,49.23,49.29,40707.0,49.23,49.31,49.23,49.29,40707.0
2017-05-19 15:15:00,49.29,49.36,49.28,49.31,37067.0,49.29,49.36,49.28,49.31,37067.0
2017-05-19 15:20:00,49.31,49.38,49.31,49.36,36294.0,49.31,49.38,49.31,49.36,36294.0
2017-05-19 15:25:00,49.35,49.37,49.29,49.3,39252.0,49.35,49.37,49.29,49.3,39252.0
2017-05-19 15:30:00,49.3,49.33,49.23,49.27,47507.0,49.3,49.33,49.23,49.27,47507.0
2017-05-19 15:35:00,49.28,49.38,49.25,49.37,61974.0,49.28,49.38,49.25,49.37,61974.0
2017-05-19 15:40:00,49.37,49.38,49.29,49.3,69380.0,49.37,49.38,49.29,49.3,69380.0
2017-05-19 15:45:00,49.29,49.32,49.27,49.31,66118.0,49.29,49.32,49.27,49.31,66118.0
2017-05-19 15:50:00,49.3,49.33,49.25,49.31,128055.0,49.3,49.33,49.25,49.31,128055.0
2017-05-19 15:55:00,49.3,49.32,49.25,49.27,178842.0,49.3,49.32,49.25,49.27,178842.0
2017-05-22 09:30:00,49.65,49.69,49.43,49.57,35127.0,49.65,49.69,49.43,49.57,35127.0
2017-05-22 09:35:00,49.57,49.85,49.57,49.79,35695.0,49.57,49.85,49.57,49.79,35695.0
2017-05-22 09:40:00,49.79,49.95,49.76,49.95,35683.0,49.79,49.95,49.76,49.95,35683.0
2017-05-22 09:45:00,49.98,50.12,49.94,50.06,42297.0,49.98,50.12,49.94,50.06,42297.0
2017-05-22 09:50:00,50.05,50.07,49.89,49.94,23151.0,50.05,50.07,49.89,49.94,23151.0
2017-05-22 09:55:00,49.97,50.01,49.81,49.94,229787.0,49.97,50.01,49.81,49.94,229787.0
2017-05-22 10:00:00,49.96,49.96,49.72,49.76,30617.0,49.96,49.96,49.72,49.76,30617.0
2017-05-22 10:05:00,49.77,49.79,49.59,49.61,29828.0,49.77,49.79,49.59,49.61,29828.0
2017-05-22 10:10:00,49.59,49.59,49.48,49.55,20756.0,49.59,49.59,49.48,49.55,20756.0
2017-05-22 10:15:00,49.54,49.56,49.45,49.47,21320.0,49.54,49.56,49.45,49.47,21320.0
2017-05-22 10:20:00,49.47,49.67,49.47,49.58,21827.0,49.47,49.67,49.47,49.58,21827.0
2017-05-22 10:25:00,49.61,49.73,49.55,49.67,22859.0,49.61,49.73,49.55,49.67,22859.0
2017-05-22 10:30:00,49.67,49.69,49.57,49.57,8945.0,49.67,49.69,49.57,49.57,8945.0
2017-05-22 10:35:00,49.57,49.67,49.56,49.59,11050.0,49.57,49.67,49.56,49.59,11050.0
2017-05-22 10:40:00,49.58,49.58,49.52,49.54,10439.0,49.58,49.58,49.52,49.54,10439.0
2017-05-22 10:45:00,49.55,49.6,49.52,49.59,23944.0,49.55,49.6,49.52,49.59,23944.0
2017-05-22 10:50:00,49.59,49.67,49.59,49.63,8488.0,49.59,49.67,49.59,49.63,8488.0
2017-05-22 10:55:00,49.63,49.67,49.55,49.65,25705.0,49.63,49.67,49.55,49.65,25705.0
2017-05-22 11:00:00,49.66,49.88,49.62,49.87,50425.0,49.66,49.88,49.62,49.87,50425.0
2017-05-22 11:05:00,49.84,49.93,49.83,49.91,29083.0,49.84,49.93,49.83,49.91,29083.0
2017-05-22 11:10:00,49.91,49.96,49.9,49.95,11897.0,49.91,49.96,49.9,49.95,11897.0
2017-05-22 11:15:00,49.96,49.96,49.85,49.85,17517.0,49.96,49.96,49.85,49.85,17517.0
2017-05-22 11:20:00,49.89,49.9,49.78,49.81,17147.0,49.89,49.9,49.78,49.81,17147.0
2017-05-22 11:25:00,49.82,49.83,49.76,49.79,17624.0,49.82,49.83,49.76,49.79,17624.0
2017-05-22 11:30:00,49.8,49.83,49.71,49.72,12409.0,49.8,49.83,49.71,49.72,12409.0
2017-05-22 11:35:00,49.72,49.73,49.63,49.63,16532.0,49.72,49.73,49.63,49.63,16532.0
2017-05-22 11:40:00,49.65,49.67,49.59,49.59,13709.0,49.65,49.67,49.59,49.59,13709.0
2017-05-22 11:45:00,49.58,49.59,49.52,49.53,19077.0,49.58,49.59,49.52,49.53,19077.0
2017-05-22 11:50:00,49.53,49.61,49.53,49.56,13269.0,49.53,49.61,49.53,49.56,13269.0
2017-05-22 11:55:00,49.57,49.68,49.56,49.68,20295.0,49.57,49.68,49.56,49.68,20295.0
2017-05-22 12:00:00,49.68,49.76,49.67,49.73,29186.0,49.68,49.76,49.67,49.73,29186.0
2017-05-22 12:05:00,49.73,49.73,49.69,49.72,8643.0,49.73,49.73,49.69,49.72,8643.0
2017-05-22 12:10:00,49.72,49.82,49.71,49.8,15184.0,49.72,49.82,49.71,49.8,15184.0
2017-05-22 12:15:00,49.79,49.82,49.67,49.68,16469.0,49.79,49.82,49.67,49.68,16469.0
2017-05-22 12:20:00,49.68,49.71,49.61,49.64,24289.0,49.68,49.71,49.61,49.64,24289.0
2017-05-22 12:25:00,49.6,49.63,49.58,49.61,14600.0,49.6,49.63,49.58,49.61,14600.0
2017-05-22 12:30:00,49.6,49.62,49.55,49.56,8849.0,49.6,49.62,49.55,49.56,8849.0
2017-05-22 12:35:00,49.55,49.57,49.51,49.53,26941.0,49.55,49.57,49.51,49.53,26941.0
2017-05-22 12:40:00,49.53,49.57,49.52,49.56,14659.0,49.53,49.57,49.52,49.56,14659.0
2017-05-22 12:45:00,49.55,49.62,49.5,49.6,46800.0,49.55,49.62,49.5,49.6,46800.0
2017-05-22 12:50:00,49.61,49.61,49.51,49.51,6755.0,49.61,49.61,49.51,49.51,6755.0
2017-05-22 12:55:00,49.51,49.55,49.5,49.51,32668.0,49.51,49.55,49.5,49.51,32668.0
2017-05-22 13:00:00,49.51,49.51,49.36,49.37,35685.0,49.51,49.51,49.36,49.37,35685.0
2017-05-22 13:05:00,49.36,49.46,49.36,49.44,25534.0,49.36,49.46,49.36,49.44,25534.0
2017-05-22 13:10:00,49.45,49.53,49.45,49.49,15038.0,49.45,49.53,49.45,49.49,15038.0
2017-05-22 13:15:00,49.48,49.51,49.47,49.48,18393.0,49.48,49.51,49.47,49.48,18393.0
2017-05-22 13:20:00,49.48,49.49,49.45,49.48,6861.0,49.48,49.49,49.45,49.48,6861.0
2017-05-22 13:25:00,49.47,49.5,49.46,49.46,15115.0,49.47,49.5,49.46,49.46,15115.0
2017-05-22 13:30:00,49.47,49.47,49.4,49.42,17978.0,49.47,49.47,49.4,49.42,17978.0
2017-05-22 13:35:00,49.41,49.42,49.38,49.42,11294.0,49.41,49.42,49.38,49.42,11294.0
2017-05-22 13:40:00,49.4,49.48,49.39,49.48,14125.0,49.4,49.48,49.39,49.48,14125.0
2017-05-22 13:45:00,49.48,49.5,49.46,49.46,13640.0,49.48,49.5,49.46,49.46,13640.0
2017-05-22 13:50:00,49.47,49.49,49.45,49.48,11488.0,49.47,49.49,49.45,49.48,11488.0
2017-05-22 13:55:00,49.49,49.51,49.47,49.47,16031.0,49.49,49.51,49.47,49.47,16031.0
2017-05-22 14:00:00,49.47,49.47,49.4,49.45,35268.0,49.47,49.47,49.4,49.45,35268.0
2017-05-22 14:05:00,49.46,49.52,49.45,49.52,14751.0,49.46,49.52,49.45,49.52,14751.0
2017-05-22 14:10:00,49.52,49.53,49.41,49.43,11415.0,49.52,49.53,49.41,49.43,11415.0
2017-05-22 14:15:00,49.41,49.46,49.41,49.42,10400.0,49.41,49.46,49.41,49.42,10400.0
2017-05-22 14:20:00,49.41,49.43,49.39,49.39,12253.0,49.41,49.43,49.39,49.39,12253.0
2017-05-22 14:25:00,49.39,49.4,49.36,49.39,15230.0,49.39,49.4,49.36,49.39,15230.0
2017-05-22 14:30:00,49.39,49.39,49.35,49.37,18700.0,49.39,49.39,49.35,49.37,18700.0
2017-05-22 14:35:00,49.36,49.36,49.3,49.31,15147.0,49.36,49.36,49.3,49.31,15147.0
2017-05-22 14:40:00,49.32,49.36,49.31,49.34,9275.0,49.32,49.36,49.31,49.34,9275.0
2017-05-22 14:45:00,49.34,49.42,49.34,49.42,10400.0,49.34,49.42,49.34,49.42,10400.0
2017-05-22 14:50:00,49.39,49.41,49.37,49.41,7449.0,49.39,49.41,49.37,49.41,7449.0
2017-05-22 14:55:00,49.42,49.49,49.42,49.46,10861.0,49.42,49.49,49.42,49.46,10861.0
2017-05-22 15:00:00,49.47,49.57,49.47,49.53,16194.0,49.47,49.57,49.47,49.53,16194.0
2017-05-22 15:05:00,49.53,49.64,49.53,49.6,19506.0,49.53,49.64,49.53,49.6,19506.0
2017-05-22 15:10:00,49.6,49.63,49.56,49.59,20810.0,49.6,49.63,49.56,49.59,20810.0
2017-05-22 15:15:00,49.58,49.58,49.5,49.52,20378.0,49.58,49.58,49.5,49.52,20378.0
2017-05-22 15:20:00,49.51,49.52,49.49,49.51,48478.0,49.51,49.52,49.49,49.51,48478.0
2017-05-22 15:25:00,49.52,49.52,49.43,49.45,23437.0,49.52,49.52,49.43,49.45,23437.0
2017-05-22 15:30:00,49.45,49.47,49.44,49.47,19170.0,49.45,49.47,49.44,49.47,19170.0
2017-05-22 15:35:00,49.47,49.54,49.45,49.49,20224.0,49.47,49.54,49.45,49.49,20224.0
2017-05-22 15:40:00,49.5,49.52,49.49,49.51,23720.0,49.5,49.52,49.49,49.51,23720.0
2017-05-22 15:45:00,49.5,49.5,49.43,49.46,29237.0,49.5,49.5,49.43,49.46,29237.0
2017-05-22 15:50:00,49.47,49.52,49.46,49.5,58199.0,49.47,49.52,49.46,49.5,58199.0
2017-05-22 15:55:00,49.51,49.52,49.46,49.49,73289.0,49.51,49.52,49.46,49.49,73289.0
2017-05-23 09:30:00,49.58,49.68,48.75,48.88,111973.0,49.58,49.68,48.75,48.88,111973.0
2017-05-23 09:35:00,48.88,48.94,48.56,48.69,155130.0,48.88,48.94,48.56,48.69,155130.0
2017-05-23 09:40:00,48.74,48.75,48.6,48.66,101609.0,48.74,48.75,48.6,48.66,101609.0
2017-05-23 09:45:00,48.64,48.75,48.46,48.73,108784.0,48.64,48.75,48.46,48.73,108784.0
2017-05-23 09:50:00,48.75,48.92,48.67,48.79,41507.0,48.75,48.92,48.67,48.79,41507.0
2017-05-23 09:55:00,48.79,48.79,48.5,48.71,62393.0,48.79,48.79,48.5,48.71,62393.0
2017-05-23 10:00:00,48.72,48.73,48.62,48.7,34180.0,48.72,48.73,48.62,48.7,34180.0
2017-05-23 10:05:00,48.68,48.8,48.65,48.76,34508.0,48.68,48.8,48.65,48.76,34508.0
2017-05-23 10:10:00,48.77,48.89,48.73,48.73,45015.0,48.77,48.89,48.73,48.73,45015.0
2017-05-23 10:15:00,48.76,48.77,48.61,48.66,47255.0,48.76,48.77,48.61,48.66,47255.0
2017-05-23 10:20:00,48.62,48.78,48.61,48.66,36514.0,48.62,48.78,48.61,48.66,36514.0
2017-05-23 10:25:00,48.65,48.7,48.63,48.69,20251.0,48.65,48.7,48.63,48.69,20251.0
2017-05-23 10:30:00,48.67,48.74,48.58,48.74,23528.0,48.67,48.74,48.58,48.74,23528.0
2017-05-23 10:35:00,48.74,48.77,48.58,48.58,19002.0,48.74,48.77,48.58,48.58,19002.0
2017-05-23 10:40:00,48.57,48.67,48.55,48.58,26511.0,48.57,48.67,48.55,48.58,26511.0
2017-05-23 10:45:00,48.56,48.72,48.56,48.63,17811.0,48.56,48.72,48.56,48.63,17811.0
2017-05-23 10:50:00,48.67,48.72,48.63,48.7,13492.0,48.67,48.72,48.63,48.7,13492.0
2017-05-23 10:55:00,48.69,48.72,48.61,48.66,33332.0,48.69,48.72,48.61,48.66,33332.0
2017-05-23 11:00:00,48.64,48.72,48.6,48.61,121052.0,48.64,48.72,48.6,48.61,121052.0
2017-05-23 11:05:00,48.6,48.72,48.56,48.67,24128.0,48.6,48.72,48.56,48.67,24128.0
2017-05-23 11:10:00,48.67,48.69,48.55,48.55,35413.0,48.67,48.69,48.55,48.55,35413.0
2017-05-23 11:15:00,48.56,48.62,48.55,48.56,18775.0,48.56,48.62,48.55,48.56,18775.0
2017-05-23 11:20:00,48.56,48.7,48.56,48.7,14364.0,48.56,48.7,48.56,48.7,14364.0
2017-05-23 11:25:00,48.72,48.76,48.7,48.73,22087.0,48.72,48.76,48.7,48.73,22087.0
2017-05-23 11:30:00,48.74,48.74,48.59,48.61,18308.0,48.74,48.74,48.59,48.61,18308.0
2017-05-23 11:35:00,48.63,48.71,48.57,48.62,32656.0,48.63,48.71,48.57,48.62,32656.0
2017-05-23 11:40:00,48.61,48.7,48.6,48.68,22607.0,48.61,48.7,48.6,48.68,22607.0
2017-05-23 11:45:00,48.68,48.72,48.65,48.67,17999.0,48.68,48.72,48.65,48.67,17999.0
2017-05-23 11:50:00,48.66,48.79,48.65,48.79,20776.0,48.66,48.79,48.65,48.79,20776.0
2017-05-23 11:55:00,48.79,48.82,48.77,48.78,32924.0,48.79,48.82,48.77,48.78,32924.0
2017-05-23 12:00:00,48.78,48.82,48.76,48.8,26421.0,48.78,48.82,48.76,48.8,26421.0
2017-05-23 12:05:00,48.8,48.88,48.79,48.86,24075.0,48.8,48.88,48.79,48.86,24075.0
2017-05-23 12:10:00,48.88,48.92,48.85,48.88,16838.0,48.88,48.92,48.85,48.88,16838.0
2017-05-23 12:15:00,48.88,48.9,48.78,48.81,22725.0,48.88,48.9,48.78,48.81,22725.0
2017-05-23 12:20:00,48.82,48.95,48.8,48.89,16072.0,48.82,48.95,48.8,48.89,16072.0
2017-05-23 12:25:00,48.89,48.94,48.88,48.89,11622.0,48.89,48.94,48.88,48.89,11622.0
2017-05-23 12:30:00,48.88,48.95,48.86,48.91,12475.0,48.88,48.95,48.86,48.91,12475.0
2017-05-23 12:35:00,48.9,48.9,48.85,48.86,14047.0,48.9,48.9,48.85,48.86,14047.0
2017-05-23 12:40:00,48.87,48.96,48.87,48.96,8975.0,48.87,48.96,48.87,48.96,8975.0
2017-05-23 12:45:00,48.96,48.97,48.87,48.88,17600.0,48.96,48.97,48.87,48.88,17600.0
2017-05-23 12:50:00,48.88,48.94,48.86,48.89,16552.0,48.88,48.94,48.86,48.89,16552.0
2017-05-23 12:55:00,48.89,48.91,48.85,48.89,13181.0,48.89,48.91,48.85,48.89,13181.0
2017-05-23 13:00:00,48.88,48.88,48.78,48.83,22686.0,48.88,48.88,48.78,48.83,22686.0
2017-05-23 13:05:00,48.83,48.83,48.8,48.82,19607.0,48.83,48.83,48.8,48.82,19607.0
2017-05-23 13:10:00,48.82,48.87,48.81,48.82,20719.0,48.82,48.87,48.81,48.82,20719.0
2017-05-23 13:15:00,48.83,48.83,48.79,48.81,5500.0,48.83,48.83,48.79,48.81,5500.0
2017-05-23 13:20:00,48.81,48.84,48.79,48.79,6351.0,48.81,48.84,48.79,48.79,6351.0
2017-05-23 13:25:00,48.79,48.79,48.69,48.69,12419.0,48.79,48.79,48.69,48.69,12419.0
2017-05-23 13:30:00,48.69,48.73,48.68,48.7,15832.0,48.69,48.73,48.68,48.7,15832.0
2017-05-23 13:35:00,48.71,48.72,48.67,48.71,5700.0,48.71,48.72,48.67,48.71,5700.0
2017-05-23 13:40:00,48.7,48.72,48.68,48.7,4700.0,48.7,48.72,48.68,48.7,4700.0
2017-05-23 13:45:00,48.7,48.73,48.67,48.73,12038.0,48.7,48.73,48.67,48.73,12038.0
2017-05-23 13:50:00,48.73,48.73,48.67,48.69,12574.0,48.73,48.73,48.67,48.69,12574.0
2017-05-23 13:55:00,48.68,48.73,48.67,48.72,6563.0,48.68,48.73,48.67,48.72,6563.0
2017-05-23 14:00:00,48.73,48.79,48.71,48.75,16514.0,48.73,48.79,48.71,48.75,16514.0
2017-05-23 14:05:00,48.78,48.8,48.74,48.8,7945.0,48.78,48.8,48.74,48.8,7945.0
2017-05-23 14:10:00,48.8,48.83,48.74,48.77,31778.0,48.8,48.83,48.74,48.77,31778.0
2017-05-23 14:15:00,48.79,48.8,48.76,48.78,15603.0,48.79,48.8,48.76,48.78,15603.0
2017-05-23 14:20:00,48.77,48.81,48.77,48.8,9093.0,48.77,48.81,48.77,48.8,9093.0
2017-05-23 14:25:00,48.79,48.81,48.77,48.79,8800.0,48.79,48.81,48.77,48.79,8800.0
2017-05-23 14:30:00,48.78,48.78,48.71,48.75,14303.0,48.78,48.78,48.71,48.75,14303.0
2017-05-23 14:35:00,48.76,48.77,48.71,48.73,14885.0,48.76,48.77,48.71,48.73,14885.0
2017-05-23 14:40:00,48.73,48.77,48.72,48.72,27971.0,48.73,48.77,48.72,48.72,27971.0
2017-05-23 14:45:00,48.72,48.75,48.7,48.73,14558.0,48.72,48.75,48.7,48.73,14558.0
2017-05-23 14:50:00,48.72,48.74,48.7,48.72,11173.0,48.72,48.74,48.7,48.72,11173.0
2017-05-23 14:55:00,48.73,48.78,48.73,48.78,4600.0,48.73,48.78,48.73,48.78,4600.0
2017-05-23 15:00:00,48.77,48.85,48.75,48.85,16906.0,48.77,48.85,48.75,48.85,16906.0
2017-05-23 15:05:00,48.84,48.86,48.82,48.84,10850.0,48.84,48.86,48.82,48.84,10850.0
2017-05-23 15:10:00,48.83,48.85,48.83,48.83,9600.0,48.83,48.85,48.83,48.83,9600.0
2017-05-23 15:15:00,48.83,48.87,48.82,48.85,16717.0,48.83,48.87,48.82,48.85,16717.0
2017-05-23 15:20:00,48.84,48.9,48.84,48.9,11100.0,48.84,48.9,48.84,48.9,11100.0
2017-05-23 15:25:00,48.89,48.95,48.86,48.87,32373.0,48.89,48.95,48.86,48.87,32373.0
2017-05-23 15:30:00,48.86,48.87,48.75,48.79,37115.0,48.86,48.87,48.75,48.79,37115.0
2017-05-23 15:35:00,48.78,48.86,48.78,48.81,28905.0,48.78,48.86,48.78,48.81,28905.0
2017-05-23 15:40:00,48.81,48.86,48.8,48.85,33343.0,48.81,48.86,48.8,48.85,33343.0
2017-05-23 15:45:00,48.86,48.86,48.82,48.84,49937.0,48.86,48.86,48.82,48.84,49937.0
2017-05-23 15:50:00,48.84,48.86,48.8,48.86,72926.0,48.84,48.86,48.8,48.86,72926.0
2017-05-23 15:55:00,48.85,48.87,48.75,48.8,168921.0,48.85,48.87,48.75,48.8,168921.0
2017-05-24 09:30:00,48.8,48.86,48.6,48.83,28391.0,48.8,48.86,48.6,48.83,28391.0
2017-05-24 09:35:00,48.72,48.89,48.57,48.71,18906.0,48.72,48.89,48.57,48.71,18906.0
2017-05-24 09:40:00,48.71,48.72,48.54,48.59,24136.0,48.71,48.72,48.54,48.59,24136.0
2017-05-24 09:45:00,48.59,48.65,48.51,48.53,44891.0,48.59,48.65,48.51,48.53,44891.0
2017-05-24 09:50:00,48.55,48.6,48.51,48.52,26644.0,48.55,48.6,48.51,48.52,26644.0
2017-05-24 09:55:00,48.52,48.55,48.45,48.47,66434.0,48.52,48.55,48.45,48.47,66434.0
2017-05-24 10:00:00,48.5,48.58,48.43,48.45,25032.0,48.5,48.58,48.43,48.45,25032.0
2017-05-24 10:05:00,48.46,48.51,48.43,48.5,16671.0,48.46,48.51,48.43,48.5,16671.0
2017-05-24 10:10:00,48.49,48.73,48.49,48.68,50197.0,48.49,48.73,48.49,48.68,50197.0
2017-05-24 10:15:00,48.67,48.78,48.67,48.71,39579.0,48.67,48.78,48.67,48.71,39579.0
2017-05-24 10:20:00,48.71,48.93,48.69,48.83,20220.0,48.71,48.93,48.69,48.83,20220.0
2017-05-24 10:25:00,48.83,49.0,48.79,48.93,45036.0,48.83,49.0,48.79,48.93,45036.0
2017-05-24 10:30:00,48.93,49.06,48.88,48.93,45175.0,48.93,49.06,48.88,48.93,45175.0
2017-05-24 10:35:00,48.92,49.09,48.92,48.94,30030.0,48.92,49.09,48.92,48.94,30030.0
2017-05-24 10:40:00,48.94,48.99,48.84,48.86,16113.0,48.94,48.99,48.84,48.86,16113.0
2017-05-24 10:45:00,48.86,48.98,48.84,48.96,14570.0,48.86,48.98,48.84,48.96,14570.0
2017-05-24 10:50:00,48.96,49.01,48.89,48.95,13050.0,48.96,49.01,48.89,48.95,13050.0
2017-05-24 10:55:00,48.99,49.01,48.88,48.95,11362.0,48.99,49.01,48.88,48.95,11362.0
2017-05-24 11:00:00,48.94,49.03,48.92,48.94,22176.0,48.94,49.03,48.92,48.94,22176.0
2017-05-24 11:05:00,48.95,48.98,48.9,48.95,11620.0,48.95,48.98,48.9,48.95,11620.0
2017-05-24 11:10:00,48.95,49.02,48.93,48.95,18563.0,48.95,49.02,48.93,48.95,18563.0
2017-05-24 11:15:00,48.93,49.02,48.9,48.97,126193.0,48.93,49.02,48.9,48.97,126193.0
2017-05-24 11:20:00,48.97,49.0,48.94,49.0,21671.0,48.97,49.0,48.94,49.0,21671.0
2017-05-24 11:25:00,49.01,49.04,49.0,49.0,21630.0,49.01,49.04,49.0,49.0,21630.0
2017-05-24 11:30:00,49.01,49.05,48.91,48.93,22152.0,49.01,49.05,48.91,48.93,22152.0
2017-05-24 11:35:00,48.93,48.94,48.78,48.86,27030.0,48.93,48.94,48.78,48.86,27030.0
2017-05-24 11:40:00,48.87,48.88,48.81,48.87,20283.0,48.87,48.88,48.81,48.87,20283.0
2017-05-24 11:45:00,48.88,48.9,48.82,48.85,12783.0,48.88,48.9,48.82,48.85,12783.0
2017-05-24 11:50:00,48.86,48.89,48.79,48.79,20022.0,48.86,48.89,48.79,48.79,20022.0
2017-05-24 11:55:00,48.8,48.82,48.74,48.74,10817.0,48.8,48.82,48.74,48.74,10817.0
2017-05-24 12:00:00,48.75,48.84,48.74,48.79,9926.0,48.75,48.84,48.74,48.79,9926.0
2017-05-24 12:05:00,48.79,48.82,48.76,48.79,12310.0,48.79,48.82,48.76,48.79,12310.0
2017-05-24 12:10:00,48.79,48.79,48.72,48.72,7275.0,48.79,48.79,48.72,48.72,7275.0
2017-05-24 12:15:00,48.73,48.78,48.71,48.73,5980.0,48.73,48.78,48.71,48.73,5980.0
2017-05-24 12:20:00,48.71,48.81,48.71,48.78,11486.0,48.71,48.81,48.71,48.78,11486.0
2017-05-24 12:25:00,48.78,48.97,48.77,48.97,34031.0,48.78,48.97,48.77,48.97,34031.0
2017-05-24 12:30:00,48.98,48.98,48.91,48.93,17918.0,48.98,48.98,48.91,48.93,17918.0
2017-05-24 12:35:00,48.93,49.07,48.93,49.05,68099.0,48.93,49.07,48.93,49.05,68099.0
2017-05-24 12:40:00,49.05,49.09,48.92,49.0,142343.0,49.05,49.09,48.92,49.0,142343.0
2017-05-24 12:45:00,48.99,49.01,48.87,48.91,26857.0,48.99,49.01,48.87,48.91,26857.0
2017-05-24 12:50:00,48.9,48.94,48.88,48.9,28148.0,48.9,48.94,48.88,48.9,28148.0
2017-05-24 12:55:00,48.89,48.9,48.83,48.85,46862.0,48.89,48.9,48.83,48.85,46862.0
2017-05-24 13:00:00,48.84,48.95,48.82,48.91,82150.0,48.84,48.95,48.82,48.91,82150.0
2017-05-24 13:05:00,48.92,49.02,48.91,48.95,163913.0,48.92,49.02,48.91,48.95,163913.0
2017-05-24 13:10:00,48.94,49.15,48.94,48.95,61418.0,48.94,49.15,48.94,48.95,61418.0
2017-05-24 13:15:00,48.95,48.97,48.87,48.87,15010.0,48.95,48.97,48.87,48.87,15010.0
2017-05-24 13:20:00,48.87,49.0,48.87,48.9,10373.0,48.87,49.0,48.87,48.9,10373.0
2017-05-24 13:25:00,48.93,49.01,48.91,48.98,11465.0,48.93,49.01,48.91,48.98,11465.0
2017-05-24 13:30:00,49.01,49.01,48.9,48.9,21754.0,49.01,49.01,48.9,48.9,21754.0
2017-05-24 13:35:00,48.9,48.95,48.89,48.93,11160.0,48.9,48.95,48.89,48.93,11160.0
2017-05-24 13:40:00,48.93,48.93,48.86,48.89,7994.0,48.93,48.93,48.86,48.89,7994.0
2017-05-24 13:45:00,48.89,48.95,48.88,48.91,9183.0,48.89,48.95,48.88,48.91,9183.0
2017-05-24 13:50:00,48.92,48.93,48.86,48.9,19007.0,48.92,48.93,48.86,48.9,19007.0
2017-05-24 13:55:00,48.88,48.92,48.84,48.92,9250.0,48.88,48.92,48.84,48.92,9250.0
2017-05-24 14:00:00,48.93,48.95,48.82,48.85,14793.0,48.93,48.95,48.82,48.85,14793.0
2017-05-24 14:05:00,48.89,48.93,48.84,48.89,12062.0,48.89,48.93,48.84,48.89,12062.0
2017-05-24 14:10:00,48.9,48.93,48.86,48.92,29616.0,48.9,48.93,48.86,48.92,29616.0
2017-05-24 14:15:00,48.92,49.01,48.91,49.0,122132.0,48.92,49.01,48.91,49.0,122132.0
2017-05-24 14:20:00,49.0,49.0,48.92,48.92,46589.0,49.0,49.0,48.92,48.92,46589.0
2017-05-24 14:25:00,48.91,48.92,48.84,48.89,12968.0,48.91,48.92,48.84,48.89,12968.0
2017-05-24 14:30:00,48.89,48.89,48.83,48.87,8119.0,48.89,48.89,48.83,48.87,8119.0
2017-05-24 14:35:00,48.86,48.95,48.85,48.93,10304.0,48.86,48.95,48.85,48.93,10304.0
2017-05-24 14:40:00,48.94,48.94,48.87,48.9,15914.0,48.94,48.94,48.87,48.9,15914.0
2017-05-24 14:45:00,48.89,48.97,48.85,48.96,16928.0,48.89,48.97,48.85,48.96,16928.0
2017-05-24 14:50:00,48.95,48.99,48.94,48.98,15296.0,48.95,48.99,48.94,48.98,15296.0
2017-05-24 14:55:00,48.98,49.06,48.96,48.99,34572.0,48.98,49.06,48.96,48.99,34572.0
2017-05-24 15:00:00,49.0,49.0,48.95,48.99,14836.0,49.0,49.0,48.95,48.99,14836.0
2017-05-24 15:05:00,48.98,48.99,48.92,48.95,17622.0,48.98,48.99,48.92,48.95,17622.0
2017-05-24 15:10:00,48.96,48.98,48.92,48.92,26514.0,48.96,48.98,48.92,48.92,26514.0
2017-05-24 15:15:00,48.92,48.96,48.9,48.9,20937.0,48.92,48.96,48.9,48.9,20937.0
2017-05-24 15:20:00,48.9,48.94,48.9,48.92,17861.0,48.9,48.94,48.9,48.92,17861.0
2017-05-24 15:25:00,48.93,48.99,48.91,48.97,20684.0,48.93,48.99,48.91,48.97,20684.0
2017-05-24 15:30:00,48.97,48.97,48.9,48.92,38277.0,48.97,48.97,48.9,48.92,38277.0
2017-05-24 15:35:00,48.92,48.93,48.84,48.85,32008.0,48.92,48.93,48.84,48.85,32008.0
2017-05-24 15:40:00,48.85,48.91,48.81,48.9,48924.0,48.85,48.91,48.81,48.9,48924.0
2017-05-24 15:45:00,48.9,48.93,48.86,48.92,34039.0,48.9,48.93,48.86,48.92,34039.0
2017-05-24 15:50:00,48.9,48.91,48.86,48.87,66807.0,48.9,48.91,48.86,48.87,66807.0
2017-05-24 15:55:00,48.86,48.88,48.77,48.79,260701.0,48.86,48.88,48.77,48.79,260701.0
2017-05-25 09:30:00,49.19,49.39,48.99,49.17,44947.0,49.19,49.39,48.99,49.17,44947.0
2017-05-25 09:35:00,49.2,49.27,49.12,49.26,70219.0,49.2,49.27,49.12,49.26,70219.0
2017-05-25 09:40:00,49.24,49.57,49.22,49.56,182006.0,49.24,49.57,49.22,49.56,182006.0
2017-05-25 09:45:00,49.55,49.65,49.5,49.64,51483.0,49.55,49.65,49.5,49.64,51483.0
2017-05-25 09:50:00,49.64,49.74,49.57,49.63,28981.0,49.64,49.74,49.57,49.63,28981.0
2017-05-25 09:55:00,49.66,49.67,49.54,49.54,20739.0,49.66,49.67,49.54,49.54,20739.0
2017-05-25 10:00:00,49.54,49.83,49.53,49.67,92030.0,49.54,49.83,49.53,49.67,92030.0
2017-05-25 10:05:00,49.64,49.74,49.61,49.7,51046.0,49.64,49.74,49.61,49.7,51046.0
2017-05-25 10:10:00,49.72,49.75,49.51,49.57,29074.0,49.72,49.75,49.51,49.57,29074.0
2017-05-25 10:15:00,49.6,49.75,49.59,49.65,24837.0,49.6,49.75,49.59,49.65,24837.0
2017-05-25 10:20:00,49.65,49.73,49.62,49.72,18111.0,49.65,49.73,49.62,49.72,18111.0
2017-05-25 10:25:00,49.73,49.79,49.65,49.69,24509.0,49.73,49.79,49.65,49.69,24509.0
2017-05-25 10:30:00,49.66,49.67,49.43,49.43,37523.0,49.66,49.67,49.43,49.43,37523.0
2017-05-25 10:35:00,49.42,49.46,49.33,49.36,20964.0,49.42,49.46,49.33,49.36,20964.0
2017-05-25 10:40:00,49.36,49.36,49.29,49.3,17696.0,49.36,49.36,49.29,49.3,17696.0
2017-05-25 10:45:00,49.31,49.44,49.31,49.39,13603.0,49.31,49.44,49.31,49.39,13603.0
2017-05-25 10:50:00,49.38,49.39,49.35,49.37,6016.0,49.38,49.39,49.35,49.37,6016.0
2017-05-25 10:55:00,49.37,49.39,49.31,49.31,16065.0,49.37,49.39,49.31,49.31,16065.0
2017-05-25 11:00:00,49.32,49.35,49.27,49.29,42777.0,49.32,49.35,49.27,49.29,42777.0
2017-05-25 11:05:00,49.28,49.3,49.13,49.13,24681.0,49.28,49.3,49.13,49.13,24681.0
2017-05-25 11:10:00,49.15,49.24,49.11,49.12,23812.0,49.15,49.24,49.11,49.12,23812.0
2017-05-25 11:15:00,49.13,49.14,49.0,49.01,24892.0,49.13,49.14,49.0,49.01,24892.0
2017-05-25 11:20:00,49.02,49.11,49.02,49.07,42194.0,49.02,49.11,49.02,49.07,42194.0
2017-05-25 11:25:00,49.07,49.08,49.03,49.05,15688.0,49.07,49.08,49.03,49.05,15688.0
2017-05-25 11:30:00,49.04,49.08,48.96,48.98,27922.0,49.04,49.08,48.96,48.98,27922.0
2017-05-25 11:35:00,48.97,49.01,48.96,48.99,6650.0,48.97,49.01,48.96,48.99,6650.0
2017-05-25 11:40:00,49.01,49.01,48.93,48.99,14010.0,49.01,49.01,48.93,48.99,14010.0
2017-05-25 11:45:00,48.99,48.99,48.95,48.99,9763.0,48.99,48.99,48.95,48.99,9763.0
2017-05-25 11:50:00,48.98,49.04,48.97,49.04,5034.0,48.98,49.04,48.97,49.04,5034.0
2017-05-25 11:55:00,49.04,49.06,48.97,48.97,10578.0,49.04,49.06,48.97,48.97,10578.0
2017-05-25 12:00:00,48.98,49.02,48.96,49.0,4259.0,48.98,49.02,48.96,49.0,4259.0
2017-05-25 12:05:00,49.02,49.05,48.99,49.04,5065.0,49.02,49.05,48.99,49.04,5065.0
2017-05-25 12:10:00,49.03,49.05,49.0,49.03,60303.0,49.03,49.05,49.0,49.03,60303.0
2017-05-25 12:15:00,49.01,49.03,49.01,49.02,6200.0,49.01,49.03,49.01,49.02,6200.0
2017-05-25 12:20:00,49.02,49.06,48.94,49.05,66935.0,49.02,49.06,48.94,49.05,66935.0
2017-05-25 12:25:00,49.05,49.05,48.97,48.98,17175.0,49.05,49.05,48.97,48.98,17175.0
2017-05-25 12:30:00,48.96,49.02,48.96,49.02,5558.0,48.96,49.02,48.96,49.02,5558.0
2017-05-25 12:35:00,49.03,49.03,48.98,49.03,5000.0,49.03,49.03,48.98,49.03,5000.0
2017-05-25 12:40:00,49.03,49.05,48.99,48.99,5341.0,49.03,49.05,48.99,48.99,5341.0
2017-05-25 12:45:00,49.0,49.05,48.99,49.05,5436.0,49.0,49.05,48.99,49.05,5436.0
2017-05-25 12:50:00,49.07,49.11,49.05,49.08,10701.0,49.07,49.11,49.05,49.08,10701.0
2017-05-25 12:55:00,49.08,49.1,49.06,49.08,12680.0,49.08,49.1,49.06,49.08,12680.0
2017-05-25 13:00:00,49.09,49.13,49.09,49.12,6652.0,49.09,49.13,49.09,49.12,6652.0
2017-05-25 13:05:00,49.13,49.16,49.13,49.16,19492.0,49.13,49.16,49.13,49.16,19492.0
2017-05-25 13:10:00,49.15,49.15,49.1,49.1,3400.0,49.15,49.15,49.1,49.1,3400.0
2017-05-25 13:15:00,49.09,49.13,49.07,49.1,5516.0,49.09,49.13,49.07,49.1,5516.0
2017-05-25 13:20:00,49.11,49.14,49.1,49.13,6209.0,49.11,49.14,49.1,49.13,6209.0
2017-05-25 13:25:00,49.14,49.17,49.12,49.13,7374.0,49.14,49.17,49.12,49.13,7374.0
2017-05-25 13:30:00,49.15,49.19,49.15,49.19,7500.0,49.15,49.19,49.15,49.19,7500.0
2017-05-25 13:35:00,49.19,49.21,49.16,49.18,4122.0,49.19,49.21,49.16,49.18,4122.0
2017-05-25 13:40:00,49.2,49.22,49.1,49.11,12700.0,49.2,49.22,49.1,49.11,12700.0
2017-05-25 13:45:00,49.11,49.11,49.02,49.04,18241.0,49.11,49.11,49.02,49.04,18241.0
2017-05-25 13:50:00,49.04,49.15,49.02,49.1,27282.0,49.04,49.15,49.02,49.1,27282.0
2017-05-25 13:55:00,49.09,49.1,48.97,48.98,14322.0,49.09,49.1,48.97,48.98,14322.0
2017-05-25 14:00:00,49.0,49.01,48.97,49.0,22103.0,49.0,49.01,48.97,49.0,22103.0
2017-05-25 14:05:00,49.01,49.01,48.89,48.91,39635.0,49.01,49.01,48.89,48.91,39635.0
2017-05-25 14:10:00,48.91,48.91,48.77,48.79,11205.0,48.91,48.91,48.77,48.79,11205.0
2017-05-25 14:15:00,48.78,48.81,48.76,48.78,33106.0,48.78,48.81,48.76,48.78,33106.0
2017-05-25 14:20:00,48.79,48.8,48.74,48.77,27168.0,48.79,48.8,48.74,48.77,27168.0
2017-05-25 14:25:00,48.77,48.8,48.72,48.72,13205.0,48.77,48.8,48.72,48.72,13205.0
2017-05-25 14:30:00,48.75,48.86,48.7,48.81,21267.0,48.75,48.86,48.7,48.81,21267.0
2017-05-25 14:35:00,48.82,48.93,48.82,48.91,9575.0,48.82,48.93,48.82,48.91,9575.0
2017-05-25 14:40:00,48.92,48.92,48.88,48.91,8725.0,48.92,48.92,48.88,48.91,8725.0
2017-05-25 14:45:00,48.93,48.95,48.84,48.88,9294.0,48.93,48.95,48.84,48.88,9294.0
2017-05-25 14:50:00,48.88,48.93,48.85,48.89,8209.0,48.88,48.93,48.85,48.89,8209.0
2017-05-25 14:55:00,48.9,48.9,48.76,48.76,14428.0,48.9,48.9,48.76,48.76,14428.0
2017-05-25 15:00:00,48.8,48.82,48.77,48.77,16300.0,48.8,48.82,48.77,48.77,16300.0
2017-05-25 15:05:00,48.78,48.79,48.74,48.74,25650.0,48.78,48.79,48.74,48.74,25650.0
2017-05-25 15:10:00,48.74,48.75,48.7,48.73,24986.0,48.74,48.75,48.7,48.73,24986.0
2017-05-25 15:15:00,48.73,48.75,48.71,48.72,21129.0,48.73,48.75,48.71,48.72,21129.0
2017-05-25 15:20:00,48.71,48.73,48.69,48.73,25970.0,48.71,48.73,48.69,48.73,25970.0
2017-05-25 15:25:00,48.72,48.73,48.65,48.68,40717.0,48.72,48.73,48.65,48.68,40717.0
2017-05-25 15:30:00,48.67,48.71,48.65,48.71,32658.0,48.67,48.71,48.65,48.71,32658.0
2017-05-25 15:35:00,48.7,48.71,48.67,48.7,38923.0,48.7,48.71,48.67,48.7,38923.0
2017-05-25 15:40:00,48.71,48.76,48.69,48.71,44446.0,48.71,48.76,48.69,48.71,44446.0
2017-05-25 15:45:00,48.71,48.77,48.7,48.73,65724.0,48.71,48.77,48.7,48.73,65724.0
2017-05-25 15:50:00,48.73,48.75,48.7,48.74,85579.0,48.73,48.75,48.7,48.74,85579.0
2017-05-25 15:55:00,48.75,48.78,48.66,48.68,147006.0,48.75,48.78,48.66,48.68,147006.0
2017-05-26 09:30:00,48.52,48.67,48.4,48.42,132972.0,48.52,48.67,48.4,48.42,132972.0
2017-05-26 09:35:00,48.45,48.48,48.25,48.35,45266.0,48.45,48.48,48.25,48.35,45266.0
2017-05-26 09:40:00,48.4,48.44,48.33,48.39,17865.0,48.4,48.44,48.33,48.39,17865.0
2017-05-26 09:45:00,48.41,48.44,48.36,48.42,30917.0,48.41,48.44,48.36,48.42,30917.0
2017-05-26 09:50:00,48.38,48.38,48.18,48.37,47539.0,48.38,48.38,48.18,48.37,47539.0
2017-05-26 09:55:00,48.38,48.49,48.36,48.39,10125.0,48.38,48.49,48.36,48.39,10125.0
2017-05-26 10:00:00,48.39,48.4,48.26,48.36,26587.0,48.39,48.4,48.26,48.36,26587.0
2017-05-26 10:05:00,48.33,48.33,48.25,48.28,24586.0,48.33,48.33,48.25,48.28,24586.0
2017-05-26 10:10:00,48.29,48.3,48.22,48.26,31646.0,48.29,48.3,48.22,48.26,31646.0
2017-05-26 10:15:00,48.25,48.3,48.22,48.28,20531.0,48.25,48.3,48.22,48.28,20531.0
2017-05-26 10:20:00,48.29,48.33,48.26,48.26,13615.0,48.29,48.33,48.26,48.26,13615.0
2017-05-26 10:25:00,48.26,48.36,48.25,48.35,13741.0,48.26,48.36,48.25,48.35,13741.0
2017-05-26 10:30:00,48.34,48.34,48.26,48.3,25174.0,48.34,48.34,48.26,48.3,25174.0
2017-05-26 10:35:00,48.28,48.28,48.25,48.26,11331.0,48.28,48.28,48.25,48.26,11331.0
2017-05-26 10:40:00,48.26,48.31,48.15,48.27,39775.0,48.26,48.31,48.15,48.27,39775.0
2017-05-26 10:45:00,48.27,48.27,48.16,48.22,57306.0,48.27,48.27,48.16,48.22,57306.0
2017-05-26 10:50:00,48.22,48.32,48.22,48.28,44127.0,48.22,48.32,48.22,48.28,44127.0
2017-05-26 10:55:00,48.28,48.3,48.25,48.28,11881.0,48.28,48.3,48.25,48.28,11881.0
2017-05-26 11:00:00,48.29,48.36,48.29,48.35,13396.0,48.29,48.36,48.29,48.35,13396.0
2017-05-26 11:05:00,48.35,48.48,48.34,48.48,19706.0,48.35,48.48,48.34,48.48,19706.0
2017-05-26 11:10:00,48.48,48.49,48.45,48.48,9235.0,48.48,48.49,48.45,48.48,9235.0
2017-05-26 11:15:00,48.49,48.57,48.49,48.53,29042.0,48.49,48.57,48.49,48.53,29042.0
2017-05-26 11:20:00,48.54,48.61,48.54,48.61,33731.0,48.54,48.61,48.54,48.61,33731.0
2017-05-26 11:25:00,48.6,48.69,48.54,48.69,26896.0,48.6,48.69,48.54,48.69,26896.0
2017-05-26 11:30:00,48.7,48.75,48.63,48.73,26074.0,48.7,48.75,48.63,48.73,26074.0
2017-05-26 11:35:00,48.74,48.76,48.7,48.7,16961.0,48.74,48.76,48.7,48.7,16961.0
2017-05-26 11:40:00,48.66,48.67,48.58,48.59,8405.0,48.66,48.67,48.58,48.59,8405.0
2017-05-26 11:45:00,48.58,48.59,48.51,48.51,11600.0,48.58,48.59,48.51,48.51,11600.0
2017-05-26 11:50:00,48.52,48.6,48.52,48.54,14769.0,48.52,48.6,48.52,48.54,14769.0
2017-05-26 11:55:00,48.53,48.6,48.53,48.59,12251.0,48.53,48.6,48.53,48.59,12251.0
2017-05-26 12:00:00,48.59,48.64,48.58,48.62,11318.0,48.59,48.64,48.58,48.62,11318.0
2017-05-26 12:05:00,48.61,48.65,48.58,48.6,10796.0,48.61,48.65,48.58,48.6,10796.0
2017-05-26 12:10:00,48.6,48.64,48.59,48.62,8800.0,48.6,48.64,48.59,48.62,8800.0
2017-05-26 12:15:00,48.62,48.64,48.58,48.59,6767.0,48.62,48.64,48.58,48.59,6767.0
2017-05-26 12:20:00,48.59,48.62,48.58,48.59,5600.0,48.59,48.62,48.58,48.59,5600.0
2017-05-26 12:25:00,48.59,48.63,48.56,48.62,7014.0,48.59,48.63,48.56,48.62,7014.0
2017-05-26 12:30:00,48.62,48.62,48.58,48.59,8454.0,48.62,48.62,48.58,48.59,8454.0
2017-05-26 12:35:00,48.58,48.61,48.57,48.61,7497.0,48.58,48.61,48.57,48.61,7497.0
2017-05-26 12:40:00,48.62,48.62,48.57,48.57,8400.0,48.62,48.62,48.57,48.57,8400.0
2017-05-26 12:45:00,48.57,48.58,48.52,48.54,50073.0,48.57,48.58,48.52,48.54,50073.0
2017-05-26 12:50:00,48.53,48.55,48.51,48.51,7494.0,48.53,48.55,48.51,48.51,7494.0
2017-05-26 12:55:00,48.52,48.54,48.47,48.48,26598.0,48.52,48.54,48.47,48.48,26598.0
2017-05-26 13:00:00,48.5,48.54,48.46,48.46,15859.0,48.5,48.54,48.46,48.46,15859.0
2017-05-26 13:05:00,48.46,48.51,48.42,48.44,22825.0,48.46,48.51,48.42,48.44,22825.0
2017-05-26 13:10:00,48.43,48.47,48.41,48.46,24225.0,48.43,48.47,48.41,48.46,24225.0
2017-05-26 13:15:00,48.46,48.47,48.42,48.47,26846.0,48.46,48.47,48.42,48.47,26846.0
2017-05-26 13:20:00,48.46,48.47,48.41,48.44,10430.0,48.46,48.47,48.41,48.44,10430.0
2017-05-26 13:25:00,48.45,48.46,48.42,48.44,9750.0,48.45,48.46,48.42,48.44,9750.0
2017-05-26 13:30:00,48.44,48.47,48.4,48.46,28492.0,48.44,48.47,48.4,48.46,28492.0
2017-05-26 13:35:00,48.46,48.5,48.43,48.48,26652.0,48.46,48.5,48.43,48.48,26652.0
2017-05-26 13:40:00,48.48,48.53,48.41,48.44,80620.0,48.48,48.53,48.41,48.44,80620.0
2017-05-26 13:45:00,48.45,48.47,48.4,48.4,17251.0,48.45,48.47,48.4,48.4,17251.0
2017-05-26 13:50:00,48.42,48.44,48.4,48.42,9405.0,48.42,48.44,48.4,48.42,9405.0
2017-05-26 13:55:00,48.43,48.43,48.38,48.39,4800.0,48.43,48.43,48.38,48.39,4800.0
2017-05-26 14:00:00,48.4,48.44,48.34,48.35,45671.0,48.4,48.44,48.34,48.35,45671.0
2017-05-26 14:05:00,48.34,48.37,48.29,48.35,28460.0,48.34,48.37,48.29,48.35,28460.0
2017-05-26 14:10:00,48.34,48.35,48.29,48.31,11300.0,48.34,48.35,48.29,48.31,11300.0
2017-05-26 14:15:00,48.32,48.37,48.27,48.35,22995.0,48.32,48.37,48.27,48.35,22995.0
2017-05-26 14:20:00,48.35,48.39,48.3,48.34,54390.0,48.35,48.39,48.3,48.34,54390.0
2017-05-26 14:25:00,48.35,48.38,48.27,48.34,51578.0,48.35,48.38,48.27,48.34,51578.0
2017-05-26 14:30:00,48.33,48.34,48.3,48.32,15039.0,48.33,48.34,48.3,48.32,15039.0
2017-05-26 14:35:00,48.32,48.35,48.26,48.27,14147.0,48.32,48.35,48.26,48.27,14147.0
2017-05-26 14:40:00,48.27,48.33,48.26,48.28,10400.0,48.27,48.33,48.26,48.28,10400.0
2017-05-26 14:45:00,48.28,48.3,48.25,48.27,38246.0,48.28,48.3,48.25,48.27,38246.0
2017-05-26 14:50:00,48.27,48.31,48.22,48.26,68367.0,48.27,48.31,48.22,48.26,68367.0
2017-05-26 14:55:00,48.27,48.28,48.21,48.22,74631.0,48.27,48.28,48.21,48.22,74631.0
2017-05-26 15:00:00,48.22,48.26,48.2,48.22,64333.0,48.22,48.26,48.2,48.22,64333.0
2017-05-26 15:05:00,48.22,48.24,48.14,48.14,69859.0,48.22,48.24,48.14,48.14,69859.0
2017-05-26 15:10:00,48.15,48.17,48.12,48.13,78923.0,48.15,48.17,48.12,48.13,78923.0
2017-05-26 15:15:00,48.12,48.12,48.03,48.06,97481.0,48.12,48.12,48.03,48.06,97481.0
2017-05-26 15:20:00,48.07,48.19,48.03,48.16,86366.0,48.07,48.19,48.03,48.16,86366.0
2017-05-26 15:25:00,48.17,48.22,48.17,48.22,27318.0,48.17,48.22,48.17,48.22,27318.0
2017-05-26 15:30:00,48.22,48.24,48.14,48.15,55910.0,48.22,48.24,48.14,48.15,55910.0
2017-05-26 15:35:00,48.15,48.21,48.13,48.17,52588.0,48.15,48.21,48.13,48.17,52588.0
2017-05-26 15:40:00,48.18,48.23,48.18,48.22,48270.0,48.18,48.23,48.18,48.22,48270.0
2017-05-26 15:45:00,48.23,48.32,48.22,48.31,45135.0,48.23,48.32,48.22,48.31,45135.0
2017-05-26 15:50:00,48.31,48.34,48.23,48.25,85086.0,48.31,48.34,48.23,48.25,85086.0
2017-05-26 15:55:00,48.26,48.26,48.18,48.23,141544.0,48.26,48.26,48.18,48.23,141544.0
2017-05-30 09:30:00,48.39,48.59,48.13,48.28,76576.0,48.39,48.59,48.13,48.28,76576.0
2017-05-30 09:35:00,48.22,48.47,48.18,48.45,36768.0,48.22,48.47,48.18,48.45,36768.0
2017-05-30 09:40:00,48.45,48.49,48.2,48.41,39534.0,48.45,48.49,48.2,48.41,39534.0
2017-05-30 09:45:00,48.38,48.41,48.36,48.38,59713.0,48.38,48.41,48.36,48.38,59713.0
2017-05-30 09:50:00,48.41,48.42,48.34,48.39,39876.0,48.41,48.42,48.34,48.39,39876.0
2017-05-30 09:55:00,48.38,48.38,48.28,48.28,27048.0,48.38,48.38,48.28,48.28,27048.0
2017-05-30 10:00:00,48.27,48.34,48.21,48.24,37479.0,48.27,48.34,48.21,48.24,37479.0
2017-05-30 10:05:00,48.27,48.31,48.14,48.14,45615.0,48.27,48.31,48.14,48.14,45615.0
2017-05-30 10:10:00,48.13,48.15,48.08,48.11,30857.0,48.13,48.15,48.08,48.11,30857.0
2017-05-30 10:15:00,48.1,48.11,47.98,48.08,136993.0,48.1,48.11,47.98,48.08,136993.0
2017-05-30 10:20:00,48.08,48.22,48.08,48.2,49817.0,48.08,48.22,48.08,48.2,49817.0
2017-05-30 10:25:00,48.21,48.22,48.13,48.13,42333.0,48.21,48.22,48.13,48.13,42333.0
2017-05-30 10:30:00,48.14,48.24,48.11,48.18,19162.0,48.14,48.24,48.11,48.18,19162.0
2017-05-30 10:35:00,48.2,48.28,48.16,48.27,47864.0,48.2,48.28,48.16,48.27,47864.0
2017-05-30 10:40:00,48.28,48.29,48.21,48.23,38185.0,48.28,48.29,48.21,48.23,38185.0
2017-05-30 10:45:00,48.23,48.28,48.16,48.21,35358.0,48.23,48.28,48.16,48.21,35358.0
2017-05-30 10:50:00,48.21,48.24,48.14,48.14,34750.0,48.21,48.24,48.14,48.14,34750.0
2017-05-30 10:55:00,48.13,48.18,48.04,48.05,27032.0,48.13,48.18,48.04,48.05,27032.0
2017-05-30 11:00:00,48.05,48.06,47.89,47.9,100429.0,48.05,48.06,47.89,47.9,100429.0
2017-05-30 11:05:00,47.89,48.03,47.88,48.0,44791.0,47.89,48.03,47.88,48.0,44791.0
2017-05-30 11:10:00,47.99,48.11,47.99,48.04,50871.0,47.99,48.11,47.99,48.04,50871.0
2017-05-30 11:15:00,48.02,48.04,47.95,47.99,28320.0,48.02,48.04,47.95,47.99,28320.0
2017-05-30 11:20:00,48.0,48.05,47.96,47.98,29273.0,48.0,48.05,47.96,47.98,29273.0
2017-05-30 11:25:00,47.98,48.02,47.96,48.01,17869.0,47.98,48.02,47.96,48.01,17869.0
2017-05-30 11:30:00,48.02,48.08,48.02,48.08,39836.0,48.02,48.08,48.02,48.08,39836.0
2017-05-30 11:35:00,48.08,48.1,48.03,48.09,21400.0,48.08,48.1,48.03,48.09,21400.0
2017-05-30 11:40:00,48.09,48.12,48.03,48.03,24276.0,48.09,48.12,48.03,48.03,24276.0
2017-05-30 11:45:00,48.03,48.12,48.02,48.05,40159.0,48.03,48.12,48.02,48.05,40159.0
2017-05-30 11:50:00,48.05,48.12,48.01,48.1,53368.0,48.05,48.12,48.01,48.1,53368.0
2017-05-30 11:55:00,48.09,48.1,48.02,48.04,25873.0,48.09,48.1,48.02,48.04,25873.0
2017-05-30 12:00:00,48.04,48.06,48.0,48.0,56758.0,48.04,48.06,48.0,48.0,56758.0
2017-05-30 12:05:00,48.03,48.04,47.94,47.96,59595.0,48.03,48.04,47.94,47.96,59595.0
2017-05-30 12:10:00,47.96,47.96,47.88,47.88,30858.0,47.96,47.96,47.88,47.88,30858.0
2017-05-30 12:15:00,47.89,47.9,47.82,47.88,54169.0,47.89,47.9,47.82,47.88,54169.0
2017-05-30 12:20:00,47.9,47.9,47.78,47.8,62852.0,47.9,47.9,47.78,47.8,62852.0
2017-05-30 12:25:00,47.79,47.82,47.76,47.77,37359.0,47.79,47.82,47.76,47.77,37359.0
2017-05-30 12:30:00,47.78,47.8,47.71,47.73,81535.0,47.78,47.8,47.71,47.73,81535.0
2017-05-30 12:35:00,47.71,47.78,47.71,47.78,35057.0,47.71,47.78,47.71,47.78,35057.0
2017-05-30 12:40:00,47.79,47.8,47.71,47.72,38199.0,47.79,47.8,47.71,47.72,38199.0
2017-05-30 12:45:00,47.73,47.78,47.71,47.74,16710.0,47.73,47.78,47.71,47.74,16710.0
2017-05-30 12:50:00,47.72,47.73,47.64,47.7,43377.0,47.72,47.73,47.64,47.7,43377.0
2017-05-30 12:55:00,47.7,47.75,47.68,47.75,14537.0,47.7,47.75,47.68,47.75,14537.0
2017-05-30 13:00:00,47.75,47.81,47.72,47.81,18587.0,47.75,47.81,47.72,47.81,18587.0
2017-05-30 13:05:00,47.8,47.82,47.76,47.78,27873.0,47.8,47.82,47.76,47.78,27873.0
2017-05-30 13:10:00,47.79,47.81,47.7,47.76,18350.0,47.79,47.81,47.7,47.76,18350.0
2017-05-30 13:15:00,47.76,47.79,47.7,47.73,30222.0,47.76,47.79,47.7,47.73,30222.0
2017-05-30 13:20:00,47.73,47.75,47.66,47.68,27135.0,47.73,47.75,47.66,47.68,27135.0
2017-05-30 13:25:00,47.68,47.73,47.65,47.73,31295.0,47.68,47.73,47.65,47.73,31295.0
2017-05-30 13:30:00,47.73,47.79,47.71,47.77,23565.0,47.73,47.79,47.71,47.77,23565.0
2017-05-30 13:35:00,47.77,47.85,47.77,47.84,11300.0,47.77,47.85,47.77,47.84,11300.0
2017-05-30 13:40:00,47.84,47.87,47.81,47.82,23177.0,47.84,47.87,47.81,47.82,23177.0
2017-05-30 13:45:00,47.83,47.92,47.82,47.91,17133.0,47.83,47.92,47.82,47.91,17133.0
2017-05-30 13:50:00,47.9,47.96,47.89,47.95,14300.0,47.9,47.96,47.89,47.95,14300.0
2017-05-30 13:55:00,47.95,47.96,47.89,47.89,28394.0,47.95,47.96,47.89,47.89,28394.0
2017-05-30 14:00:00,47.9,47.94,47.87,47.91,23287.0,47.9,47.94,47.87,47.91,23287.0
2017-05-30 14:05:00,47.95,48.04,47.94,48.02,30841.0,47.95,48.04,47.94,48.02,30841.0
2017-05-30 14:10:00,48.02,48.02,48.0,48.01,11300.0,48.02,48.02,48.0,48.01,11300.0
2017-05-30 14:15:00,48.01,48.03,48.0,48.01,15175.0,48.01,48.03,48.0,48.01,15175.0
2017-05-30 14:20:00,48.0,48.03,47.99,48.0,17359.0,48.0,48.03,47.99,48.0,17359.0
2017-05-30 14:25:00,48.0,48.0,47.94,47.95,40905.0,48.0,48.0,47.94,47.95,40905.0
2017-05-30 14:30:00,47.94,47.94,47.88,47.88,21250.0,47.94,47.94,47.88,47.88,21250.0
2017-05-30 14:35:00,47.89,47.93,47.87,47.93,17311.0,47.89,47.93,47.87,47.93,17311.0
2017-05-30 14:40:00,47.92,48.02,47.92,48.01,15560.0,47.92,48.02,47.92,48.01,15560.0
2017-05-30 14:45:00,48.01,48.01,47.88,47.88,53098.0,48.01,48.01,47.88,47.88,53098.0
2017-05-30 14:50:00,47.88,47.96,47.88,47.96,17551.0,47.88,47.96,47.88,47.96,17551.0
2017-05-30 14:55:00,47.96,48.02,47.95,47.99,19853.0,47.96,48.02,47.95,47.99,19853.0
2017-05-30 15:00:00,47.99,48.06,47.98,48.03,36922.0,47.99,48.06,47.98,48.03,36922.0
2017-05-30 15:05:00,48.03,48.06,48.0,48.01,34855.0,48.03,48.06,48.0,48.01,34855.0
2017-05-30 15:10:00,48.01,48.02,47.96,48.01,28821.0,48.01,48.02,47.96,48.01,28821.0
2017-05-30 15:15:00,48.01,48.03,47.98,47.99,38773.0,48.01,48.03,47.98,47.99,38773.0
2017-05-30 15:20:00,47.99,48.0,47.97,47.99,26067.0,47.99,48.0,47.97,47.99,26067.0
2017-05-30 15:25:00,48.0,48.05,47.99,48.02,31890.0,48.0,48.05,47.99,48.02,31890.0
2017-05-30 15:30:00,48.01,48.11,48.01,48.11,42437.0,48.01,48.11,48.01,48.11,42437.0
2017-05-30 15:35:00,48.11,48.12,48.06,48.11,77122.0,48.11,48.12,48.06,48.11,77122.0
2017-05-30 15:40:00,48.1,48.13,48.09,48.09,48441.0,48.1,48.13,48.09,48.09,48441.0
2017-05-30 15:45:00,48.09,48.13,48.06,48.09,63235.0,48.09,48.13,48.06,48.09,63235.0
2017-05-30 15:50:00,48.09,48.17,48.0,48.0,147331.0,48.09,48.17,48.0,48.0,147331.0
2017-05-30 15:55:00,48.0,48.01,47.89,47.9,274169.0,48.0,48.01,47.89,47.9,274169.0
2017-05-31 09:30:00,48.02,48.18,47.51,47.92,58937.0,48.02,48.18,47.51,47.92,58937.0
2017-05-31 09:35:00,47.79,47.9,47.65,47.78,33087.0,47.79,47.9,47.65,47.78,33087.0
2017-05-31 09:40:00,47.79,47.9,47.65,47.9,38002.0,47.79,47.9,47.65,47.9,38002.0
2017-05-31 09:45:00,47.88,47.99,47.74,47.74,41359.0,47.88,47.99,47.74,47.74,41359.0
2017-05-31 09:50:00,47.76,47.83,47.68,47.7,31826.0,47.76,47.83,47.68,47.7,31826.0
2017-05-31 09:55:00,47.68,47.69,47.54,47.61,34914.0,47.68,47.69,47.54,47.61,34914.0
2017-05-31 10:00:00,47.61,47.62,47.26,47.3,102157.0,47.61,47.62,47.26,47.3,102157.0
2017-05-31 10:05:00,47.29,47.63,47.29,47.62,29075.0,47.29,47.63,47.29,47.62,29075.0
2017-05-31 10:10:00,47.62,47.76,47.59,47.76,32929.0,47.62,47.76,47.59,47.76,32929.0
2017-05-31 10:15:00,47.76,47.79,47.65,47.71,26583.0,47.76,47.79,47.65,47.71,26583.0
2017-05-31 10:20:00,47.74,47.95,47.74,47.95,32359.0,47.74,47.95,47.74,47.95,32359.0
2017-05-31 10:25:00,47.93,48.08,47.82,47.99,60021.0,47.93,48.08,47.82,47.99,60021.0
2017-05-31 10:30:00,47.98,48.21,47.98,48.15,58582.0,47.98,48.21,47.98,48.15,58582.0
2017-05-31 10:35:00,48.16,48.2,48.07,48.08,31604.0,48.16,48.2,48.07,48.08,31604.0
2017-05-31 10:40:00,48.06,48.15,48.06,48.07,21588.0,48.06,48.15,48.06,48.07,21588.0
2017-05-31 10:45:00,48.07,48.14,48.01,48.14,17202.0,48.07,48.14,48.01,48.14,17202.0
2017-05-31 10:50:00,48.11,48.19,48.04,48.18,23197.0,48.11,48.19,48.04,48.18,23197.0
2017-05-31 10:55:00,48.16,48.17,48.1,48.14,19208.0,48.16,48.17,48.1,48.14,19208.0
2017-05-31 11:00:00,48.14,48.17,48.07,48.08,40359.0,48.14,48.17,48.07,48.08,40359.0
2017-05-31 11:05:00,48.07,48.21,48.06,48.2,27292.0,48.07,48.21,48.06,48.2,27292.0
2017-05-31 11:10:00,48.2,48.24,48.11,48.12,25745.0,48.2,48.24,48.11,48.12,25745.0
2017-05-31 11:15:00,48.13,48.13,48.02,48.1,21944.0,48.13,48.13,48.02,48.1,21944.0
2017-05-31 11:20:00,48.09,48.18,48.08,48.15,32147.0,48.09,48.18,48.08,48.15,32147.0
2017-05-31 11:25:00,48.15,48.21,48.09,48.17,34891.0,48.15,48.21,48.09,48.17,34891.0
2017-05-31 11:30:00,48.16,48.17,48.09,48.13,21850.0,48.16,48.17,48.09,48.13,21850.0
2017-05-31 11:35:00,48.14,48.17,48.08,48.11,54886.0,48.14,48.17,48.08,48.11,54886.0
2017-05-31 11:40:00,48.12,48.29,48.12,48.27,24899.0,48.12,48.29,48.12,48.27,24899.0
2017-05-31 11:45:00,48.26,48.35,48.25,48.34,21404.0,48.26,48.35,48.25,48.34,21404.0
2017-05-31 11:50:00,48.35,48.37,48.26,48.3,19490.0,48.35,48.37,48.26,48.3,19490.0
2017-05-31 11:55:00,48.3,48.35,48.26,48.3,19808.0,48.3,48.35,48.26,48.3,19808.0
2017-05-31 12:00:00,48.31,48.4,48.3,48.39,38400.0,48.31,48.4,48.3,48.39,38400.0
2017-05-31 12:05:00,48.36,48.42,48.36,48.39,14780.0,48.36,48.42,48.36,48.39,14780.0
2017-05-31 12:10:00,48.4,48.43,48.27,48.3,21116.0,48.4,48.43,48.27,48.3,21116.0
2017-05-31 12:15:00,48.3,48.31,48.26,48.26,16337.0,48.3,48.31,48.26,48.26,16337.0
2017-05-31 12:20:00,48.28,48.3,48.2,48.27,15247.0,48.28,48.3,48.2,48.27,15247.0
2017-05-31 12:25:00,48.28,48.35,48.28,48.3,19871.0,48.28,48.35,48.28,48.3,19871.0
2017-05-31 12:30:00,48.28,48.31,48.26,48.27,20311.0,48.28,48.31,48.26,48.27,20311.0
2017-05-31 12:35:00,48.27,48.3,48.21,48.27,25992.0,48.27,48.3,48.21,48.27,25992.0
2017-05-31 12:40:00,48.27,48.36,48.27,48.36,31286.0,48.27,48.36,48.27,48.36,31286.0
2017-05-31 12:45:00,48.36,48.4,48.31,48.36,23967.0,48.36,48.4,48.31,48.36,23967.0
2017-05-31 12:50:00,48.35,48.39,48.33,48.36,17341.0,48.35,48.39,48.33,48.36,17341.0
2017-05-31 12:55:00,48.35,48.36,48.31,48.31,19526.0,48.35,48.36,48.31,48.31,19526.0
2017-05-31 13:00:00,48.32,48.33,48.25,48.26,22789.0,48.32,48.33,48.25,48.26,22789.0
2017-05-31 13:05:00,48.26,48.3,48.25,48.3,21392.0,48.26,48.3,48.25,48.3,21392.0
2017-05-31 13:10:00,48.3,48.37,48.29,48.34,16269.0,48.3,48.37,48.29,48.34,16269.0
2017-05-31 13:15:00,48.33,48.37,48.27,48.3,18400.0,48.33,48.37,48.27,48.3,18400.0
2017-05-31 13:20:00,48.28,48.36,48.27,48.33,17877.0,48.28,48.36,48.27,48.33,17877.0
2017-05-31 13:25:00,48.34,48.37,48.29,48.29,32215.0,48.34,48.37,48.29,48.29,32215.0
2017-05-31 13:30:00,48.29,48.37,48.28,48.35,27041.0,48.29,48.37,48.28,48.35,27041.0
2017-05-31 13:35:00,48.34,48.38,48.33,48.38,23454.0,48.34,48.38,48.33,48.38,23454.0
2017-05-31 13:40:00,48.38,48.41,48.3,48.3,18572.0,48.38,48.41,48.3,48.3,18572.0
2017-05-31 13:45:00,48.29,48.33,48.29,48.3,16406.0,48.29,48.33,48.29,48.3,16406.0
2017-05-31 13:50:00,48.29,48.3,48.17,48.23,23946.0,48.29,48.3,48.17,48.23,23946.0
2017-05-31 13:55:00,48.21,48.25,48.16,48.19,30265.0,48.21,48.25,48.16,48.19,30265.0
2017-05-31 14:00:00,48.18,48.2,48.02,48.11,50521.0,48.18,48.2,48.02,48.11,50521.0
2017-05-31 14:05:00,48.11,48.12,48.01,48.01,30678.0,48.11,48.12,48.01,48.01,30678.0
2017-05-31 14:10:00,48.01,48.02,47.88,47.89,42540.0,48.01,48.02,47.88,47.89,42540.0
2017-05-31 14:15:00,47.89,47.93,47.8,47.91,53089.0,47.89,47.93,47.8,47.91,53089.0
2017-05-31 14:20:00,47.91,47.98,47.9,47.96,22456.0,47.91,47.98,47.9,47.96,22456.0
2017-05-31 14:25:00,47.96,48.02,47.89,47.98,27771.0,47.96,48.02,47.89,47.98,27771.0
2017-05-31 14:30:00,47.98,48.01,47.93,48.0,14496.0,47.98,48.01,47.93,48.0,14496.0
2017-05-31 14:35:00,47.99,48.08,47.98,48.05,28929.0,47.99,48.08,47.98,48.05,28929.0
2017-05-31 14:40:00,48.05,48.07,47.98,48.03,19588.0,48.05,48.07,47.98,48.03,19588.0
2017-05-31 14:45:00,48.03,48.07,47.99,48.02,21580.0,48.03,48.07,47.99,48.02,21580.0
2017-05-31 14:50:00,48.03,48.11,48.02,48.07,20208.0,48.03,48.11,48.02,48.07,20208.0
2017-05-31 14:55:00,48.07,48.12,48.05,48.08,23655.0,48.07,48.12,48.05,48.08,23655.0
2017-05-31 15:00:00,48.08,48.18,48.07,48.13,24296.0,48.08,48.18,48.07,48.13,24296.0
2017-05-31 15:05:00,48.12,48.13,48.04,48.11,32914.0,48.12,48.13,48.04,48.11,32914.0
2017-05-31 15:10:00,48.11,48.13,48.04,48.12,54720.0,48.11,48.13,48.04,48.12,54720.0
2017-05-31 15:15:00,48.12,48.27,48.11,48.2,56431.0,48.12,48.27,48.11,48.2,56431.0
2017-05-31 15:20:00,48.19,48.22,48.06,48.14,69702.0,48.19,48.22,48.06,48.14,69702.0
2017-05-31 15:25:00,48.13,48.22,48.1,48.18,142296.0,48.13,48.22,48.1,48.18,142296.0
2017-05-31 15:30:00,48.19,48.26,48.16,48.18,110108.0,48.19,48.26,48.16,48.18,110108.0
2017-05-31 15:35:00,48.18,48.2,48.12,48.14,65562.0,48.18,48.2,48.12,48.14,65562.0
2017-05-31 15:40:00,48.15,48.18,48.07,48.09,77734.0,48.15,48.18,48.07,48.09,77734.0
2017-05-31 15:45:00,48.09,48.19,48.06,48.11,140153.0,48.09,48.19,48.06,48.11,140153.0
2017-05-31 15:50:00,48.11,48.27,48.1,48.22,237671.0,48.11,48.27,48.1,48.22,237671.0
2017-05-31 15:55:00,48.23,48.32,48.21,48.27,302161.0,48.23,48.32,48.21,48.27,302161.0
2017-06-01 09:30:00,48.27,48.4,48.0,48.0,42929.0,48.27,48.4,48.0,48.0,42929.0
2017-06-01 09:35:00,48.03,48.03,47.73,47.79,69519.0,48.03,48.03,47.73,47.79,69519.0
2017-06-01 09:40:00,47.76,48.22,47.74,48.2,49256.0,47.76,48.22,47.74,48.2,49256.0
2017-06-01 09:45:00,48.22,48.5,48.21,48.47,46307.0,48.22,48.5,48.21,48.47,46307.0
2017-06-01 09:50:00,48.45,48.52,48.31,48.48,47904.0,48.45,48.52,48.31,48.48,47904.0
2017-06-01 09:55:00,48.48,48.71,48.47,48.71,56243.0,48.48,48.71,48.47,48.71,56243.0
2017-06-01 10:00:00,48.71,48.71,48.55,48.67,58845.0,48.71,48.71,48.55,48.67,58845.0
2017-06-01 10:05:00,48.65,48.74,48.6,48.69,52151.0,48.65,48.74,48.6,48.69,52151.0
2017-06-01 10:10:00,48.68,48.74,48.63,48.7,28540.0,48.68,48.74,48.63,48.7,28540.0
2017-06-01 10:15:00,48.68,48.89,48.68,48.84,35113.0,48.68,48.89,48.68,48.84,35113.0
2017-06-01 10:20:00,48.83,48.85,48.65,48.67,61204.0,48.83,48.85,48.65,48.67,61204.0
2017-06-01 10:25:00,48.68,48.77,48.66,48.75,34690.0,48.68,48.77,48.66,48.75,34690.0
2017-06-01 10:30:00,48.74,48.76,48.63,48.74,34766.0,48.74,48.76,48.63,48.74,34766.0
2017-06-01 10:35:00,48.74,48.74,48.56,48.58,33446.0,48.74,48.74,48.56,48.58,33446.0
2017-06-01 10:40:00,48.6,48.72,48.58,48.64,66750.0,48.6,48.72,48.58,48.64,66750.0
2017-06-01 10:45:00,48.64,48.64,48.42,48.58,81412.0,48.64,48.64,48.42,48.58,81412.0
2017-06-01 10:50:00,48.6,48.68,48.55,48.63,36831.0,48.6,48.68,48.55,48.63,36831.0
2017-06-01 10:55:00,48.64,48.66,48.55,48.58,28491.0,48.64,48.66,48.55,48.58,28491.0
2017-06-01 11:00:00,48.58,48.62,48.52,48.56,18037.0,48.58,48.62,48.52,48.56,18037.0
2017-06-01 11:05:00,48.55,48.61,48.53,48.58,21478.0,48.55,48.61,48.53,48.58,21478.0
2017-06-01 11:10:00,48.59,48.61,48.58,48.61,24990.0,48.59,48.61,48.58,48.61,24990.0
2017-06-01 11:15:00,48.58,48.61,48.56,48.6,29306.0,48.58,48.61,48.56,48.6,29306.0
2017-06-01 11:20:00,48.61,48.63,48.53,48.53,24361.0,48.61,48.63,48.53,48.53,24361.0
2017-06-01 11:25:00,48.55,48.55,48.5,48.5,15440.0,48.55,48.55,48.5,48.5,15440.0
2017-06-01 11:30:00,48.51,48.55,48.48,48.51,30701.0,48.51,48.55,48.48,48.51,30701.0
2017-06-01 11:35:00,48.5,48.57,48.42,48.46,59729.0,48.5,48.57,48.42,48.46,59729.0
2017-06-01 11:40:00,48.47,48.47,48.42,48.43,20636.0,48.47,48.47,48.42,48.43,20636.0
2017-06-01 11:45:00,48.43,48.47,48.41,48.42,25322.0,48.43,48.47,48.41,48.42,25322.0
2017-06-01 11:50:00,48.42,48.46,48.39,48.4,30306.0,48.42,48.46,48.39,48.4,30306.0
2017-06-01 11:55:00,48.4,48.42,48.39,48.4,15187.0,48.4,48.42,48.39,48.4,15187.0
2017-06-01 12:00:00,48.4,48.54,48.38,48.54,23335.0,48.4,48.54,48.38,48.54,23335.0
2017-06-01 12:05:00,48.54,48.6,48.54,48.59,20456.0,48.54,48.6,48.54,48.59,20456.0
2017-06-01 12:10:00,48.58,48.62,48.49,48.5,49719.0,48.58,48.62,48.49,48.5,49719.0
2017-06-01 12:15:00,48.5,48.61,48.49,48.61,23010.0,48.5,48.61,48.49,48.61,23010.0
2017-06-01 12:20:00,48.61,48.77,48.58,48.76,48801.0,48.61,48.77,48.58,48.76,48801.0
2017-06-01 12:25:00,48.74,48.74,48.68,48.68,14448.0,48.74,48.74,48.68,48.68,14448.0
2017-06-01 12:30:00,48.68,48.73,48.67,48.73,16436.0,48.68,48.73,48.67,48.73,16436.0
2017-06-01 12:35:00,48.73,48.77,48.68,48.77,35195.0,48.73,48.77,48.68,48.77,35195.0
2017-06-01 12:40:00,48.76,48.77,48.72,48.74,21726.0,48.76,48.77,48.72,48.74,21726.0
2017-06-01 12:45:00,48.72,48.83,48.71,48.78,38975.0,48.72,48.83,48.71,48.78,38975.0
2017-06-01 12:50:00,48.78,48.86,48.77,48.85,20417.0,48.78,48.86,48.77,48.85,20417.0
2017-06-01 12:55:00,48.85,48.88,48.77,48.79,41500.0,48.85,48.88,48.77,48.79,41500.0
2017-06-01 13:00:00,48.79,48.81,48.76,48.8,43900.0,48.79,48.81,48.76,48.8,43900.0
2017-06-01 13:05:00,48.8,48.86,48.8,48.8,24816.0,48.8,48.86,48.8,48.8,24816.0
2017-06-01 13:10:00,48.8,48.88,48.79,48.87,49733.0,48.8,48.88,48.79,48.87,49733.0
2017-06-01 13:15:00,48.87,48.93,48.82,48.85,30855.0,48.87,48.93,48.82,48.85,30855.0
2017-06-01 13:20:00,48.83,48.85,48.7,48.73,40190.0,48.83,48.85,48.7,48.73,40190.0
2017-06-01 13:25:00,48.73,48.8,48.69,48.69,38638.0,48.73,48.8,48.69,48.69,38638.0
2017-06-01 13:30:00,48.68,48.69,48.53,48.55,32359.0,48.68,48.69,48.53,48.55,32359.0
2017-06-01 13:35:00,48.53,48.54,48.48,48.54,62254.0,48.53,48.54,48.48,48.54,62254.0
2017-06-01 13:40:00,48.53,48.58,48.52,48.55,36151.0,48.53,48.58,48.52,48.55,36151.0
2017-06-01 13:45:00,48.55,48.59,48.47,48.59,49925.0,48.55,48.59,48.47,48.59,49925.0
2017-06-01 13:50:00,48.59,48.69,48.58,48.69,46281.0,48.59,48.69,48.58,48.69,46281.0
2017-06-01 13:55:00,48.69,48.76,48.68,48.75,64370.0,48.69,48.76,48.68,48.75,64370.0
2017-06-01 14:00:00,48.75,48.77,48.69,48.74,78338.0,48.75,48.77,48.69,48.74,78338.0
2017-06-01 14:05:00,48.74,48.91,48.73,48.91,53008.0,48.74,48.91,48.73,48.91,53008.0
2017-06-01 14:10:00,48.89,48.89,48.75,48.85,130711.0,48.89,48.89,48.75,48.85,130711.0
2017-06-01 14:15:00,48.86,48.89,48.81,48.87,104707.0,48.86,48.89,48.81,48.87,104707.0
2017-06-01 14:20:00,48.86,49.12,48.86,49.09,134855.0,48.86,49.12,48.86,49.09,134855.0
2017-06-01 14:25:00,49.1,49.12,49.05,49.1,68369.0,49.1,49.12,49.05,49.1,68369.0
2017-06-01 14:30:00,49.1,49.2,49.06,49.14,127814.0,49.1,49.2,49.06,49.14,127814.0
2017-06-01 14:35:00,49.14,49.15,49.0,49.03,80885.0,49.14,49.15,49.0,49.03,80885.0
2017-06-01 14:40:00,49.02,49.04,48.93,49.02,82372.0,49.02,49.04,48.93,49.02,82372.0
2017-06-01 14:45:00,49.03,49.1,49.0,49.08,78546.0,49.03,49.1,49.0,49.08,78546.0
2017-06-01 14:50:00,49.08,49.18,49.08,49.1,99277.0,49.08,49.18,49.08,49.1,99277.0
2017-06-01 14:55:00,49.1,49.17,49.1,49.17,70055.0,49.1,49.17,49.1,49.17,70055.0
2017-06-01 15:00:00,49.17,49.17,49.06,49.07,122254.0,49.17,49.17,49.06,49.07,122254.0
2017-06-01 15:05:00,49.07,49.08,48.89,48.96,180205.0,49.07,49.08,48.89,48.96,180205.0
2017-06-01 15:10:00,48.96,48.96,48.85,48.86,107908.0,48.96,48.96,48.85,48.86,107908.0
2017-06-01 15:15:00,48.86,48.93,48.85,48.88,66994.0,48.86,48.93,48.85,48.88,66994.0
2017-06-01 15:20:00,48.88,48.95,48.87,48.93,77803.0,48.88,48.95,48.87,48.93,77803.0
2017-06-01 15:25:00,48.93,48.99,48.91,48.91,90513.0,48.93,48.99,48.91,48.91,90513.0
2017-06-01 15:30:00,48.92,49.0,48.86,48.86,166843.0,48.92,49.0,48.86,48.86,166843.0
2017-06-01 15:35:00,48.86,48.87,48.75,48.77,131764.0,48.86,48.87,48.75,48.77,131764.0
2017-06-01 15:40:00,48.77,48.8,48.68,48.71,181318.0,48.77,48.8,48.68,48.71,181318.0
2017-06-01 15:45:00,48.71,48.81,48.7,48.73,168400.0,48.71,48.81,48.7,48.73,168400.0
2017-06-01 15:50:00,48.73,48.79,48.68,48.77,371335.0,48.73,48.79,48.68,48.77,371335.0
2017-06-01 15:55:00,48.77,48.8,48.61,48.68,502835.0,48.77,48.8,48.61,48.68,502835.0
2017-06-02 09:30:00,56.41,56.85,55.24,55.34,1970579.0,56.41,56.85,55.24,55.34,1970579.0
2017-06-02 09:35:00,55.32,55.47,54.55,54.87,1458648.0,55.32,55.47,54.55,54.87,1458648.0
2017-06-02 09:40:00,54.88,55.77,54.72,55.4,1054339.0,54.88,55.77,54.72,55.4,1054339.0
2017-06-02 09:45:00,55.4,55.81,55.13,55.52,690309.0,55.4,55.81,55.13,55.52,690309.0
2017-06-02 09:50:00,55.5,55.55,54.9,55.43,528453.0,55.5,55.55,54.9,55.43,528453.0
2017-06-02 09:55:00,55.42,55.47,54.68,54.78,572772.0,55.42,55.47,54.68,54.78,572772.0
2017-06-02 10:00:00,54.76,55.2,54.75,54.99,393992.0,54.76,55.2,54.75,54.99,393992.0
2017-06-02 10:05:00,54.98,55.2,54.8,55.14,225131.0,54.98,55.2,54.8,55.14,225131.0
2017-06-02 10:10:00,55.11,55.45,55.02,55.17,363072.0,55.11,55.45,55.02,55.17,363072.0
2017-06-02 10:15:00,55.18,55.25,55.03,55.05,152691.0,55.18,55.25,55.03,55.05,152691.0
2017-06-02 10:20:00,55.05,55.47,54.92,55.36,313301.0,55.05,55.47,54.92,55.36,313301.0
2017-06-02 10:25:00,55.37,55.66,55.21,55.52,341915.0,55.37,55.66,55.21,55.52,341915.0
2017-06-02 10:30:00,55.55,55.97,55.54,55.85,603704.0,55.55,55.97,55.54,55.85,603704.0
2017-06-02 10:35:00,55.85,55.97,55.68,55.87,550745.0,55.85,55.97,55.68,55.87,550745.0
2017-06-02 10:40:00,55.89,56.1,55.76,55.94,698516.0,55.89,56.1,55.76,55.94,698516.0
2017-06-02 10:45:00,55.95,55.95,55.51,55.63,374300.0,55.95,55.95,55.51,55.63,374300.0
2017-06-02 10:50:00,55.64,55.88,55.55,55.67,254704.0,55.64,55.88,55.55,55.67,254704.0
2017-06-02 10:55:00,55.67,55.68,55.44,55.66,193360.0,55.67,55.68,55.44,55.66,193360.0
2017-06-02 11:00:00,55.66,55.85,55.52,55.63,296025.0,55.66,55.85,55.52,55.63,296025.0
2017-06-02 11:05:00,55.63,55.67,55.27,55.36,210271.0,55.63,55.67,55.27,55.36,210271.0
2017-06-02 11:10:00,55.35,55.4,55.13,55.16,283924.0,55.35,55.4,55.13,55.16,283924.0
2017-06-02 11:15:00,55.16,55.25,54.92,54.98,313596.0,55.16,55.25,54.92,54.98,313596.0
2017-06-02 11:20:00,54.99,55.21,54.93,55.01,280215.0,54.99,55.21,54.93,55.01,280215.0
2017-06-02 11:25:00,55.02,55.12,54.66,54.82,357129.0,55.02,55.12,54.66,54.82,357129.0
2017-06-02 11:30:00,54.81,54.94,54.76,54.77,192648.0,54.81,54.94,54.76,54.77,192648.0
2017-06-02 11:35:00,54.76,54.95,54.68,54.87,227190.0,54.76,54.95,54.68,54.87,227190.0
2017-06-02 11:40:00,54.86,55.0,54.73,54.75,162596.0,54.86,55.0,54.73,54.75,162596.0
2017-06-02 11:45:00,54.75,54.76,54.35,54.56,429748.0,54.75,54.76,54.35,54.56,429748.0
2017-06-02 11:50:00,54.55,54.83,54.46,54.75,244833.0,54.55,54.83,54.46,54.75,244833.0
2017-06-02 11:55:00,54.7,54.93,54.66,54.91,156976.0,54.7,54.93,54.66,54.91,156976.0
2017-06-02 12:00:00,54.91,54.93,54.74,54.78,138767.0,54.91,54.93,54.74,54.78,138767.0
2017-06-02 12:05:00,54.78,55.05,54.76,54.98,235060.0,54.78,55.05,54.76,54.98,235060.0
2017-06-02 12:10:00,54.97,54.98,54.77,54.83,140604.0,54.97,54.98,54.77,54.83,140604.0
2017-06-02 12:15:00,54.84,55.0,54.83,54.9,101155.0,54.84,55.0,54.83,54.9,101155.0
2017-06-02 12:20:00,54.88,54.94,54.77,54.91,104479.0,54.88,54.94,54.77,54.91,104479.0
2017-06-02 12:25:00,54.92,54.92,54.8,54.8,61206.0,54.92,54.92,54.8,54.8,61206.0
2017-06-02 12:30:00,54.82,54.93,54.66,54.77,181917.0,54.82,54.93,54.66,54.77,181917.0
2017-06-02 12:35:00,54.76,54.8,54.65,54.72,102779.0,54.76,54.8,54.65,54.72,102779.0
2017-06-02 12:40:00,54.7,54.78,54.61,54.66,83634.0,54.7,54.78,54.61,54.66,83634.0
2017-06-02 12:45:00,54.65,54.69,54.54,54.57,140204.0,54.65,54.69,54.54,54.57,140204.0
2017-06-02 12:50:00,54.57,54.61,54.47,54.53,163160.0,54.57,54.61,54.47,54.53,163160.0
2017-06-02 12:55:00,54.52,54.53,54.22,54.28,227834.0,54.52,54.53,54.22,54.28,227834.0
2017-06-02 13:00:00,54.29,54.39,54.14,54.34,216930.0,54.29,54.39,54.14,54.34,216930.0
2017-06-02 13:05:00,54.33,54.41,54.16,54.16,122456.0,54.33,54.41,54.16,54.16,122456.0
2017-06-02 13:10:00,54.17,54.26,54.06,54.2,162415.0,54.17,54.26,54.06,54.2,162415.0
2017-06-02 13:15:00,54.2,54.45,54.15,54.26,148891.0,54.2,54.45,54.15,54.26,148891.0
2017-06-02 13:20:00,54.27,54.33,54.13,54.23,129246.0,54.27,54.33,54.13,54.23,129246.0
2017-06-02 13:25:00,54.23,54.48,54.2,54.41,104267.0,54.23,54.48,54.2,54.41,104267.0
2017-06-02 13:30:00,54.4,54.68,54.36,54.58,128183.0,54.4,54.68,54.36,54.58,128183.0
2017-06-02 13:35:00,54.58,54.59,54.43,54.52,81406.0,54.58,54.59,54.43,54.52,81406.0
2017-06-02 13:40:00,54.53,54.53,54.41,54.48,32817.0,54.53,54.53,54.41,54.48,32817.0
2017-06-02 13:45:00,54.49,54.68,54.47,54.54,121257.0,54.49,54.68,54.47,54.54,121257.0
2017-06-02 13:50:00,54.54,54.73,54.47,54.69,139456.0,54.54,54.73,54.47,54.69,139456.0
2017-06-02 13:55:00,54.71,54.75,54.62,54.72,70624.0,54.71,54.75,54.62,54.72,70624.0
2017-06-02 14:00:00,54.71,54.91,54.71,54.88,198546.0,54.71,54.91,54.71,54.88,198546.0
2017-06-02 14:05:00,54.85,54.88,54.68,54.76,102698.0,54.85,54.88,54.68,54.76,102698.0
2017-06-02 14:10:00,54.75,54.76,54.64,54.71,84170.0,54.75,54.76,54.64,54.71,84170.0
2017-06-02 14:15:00,54.72,54.81,54.57,54.69,76143.0,54.72,54.81,54.57,54.69,76143.0
2017-06-02 14:20:00,54.7,54.85,54.7,54.76,95272.0,54.7,54.85,54.7,54.76,95272.0
2017-06-02 14:25:00,54.76,54.91,54.76,54.88,96300.0,54.76,54.91,54.76,54.88,96300.0
2017-06-02 14:30:00,54.87,54.91,54.82,54.87,67117.0,54.87,54.91,54.82,54.87,67117.0
2017-06-02 14:35:00,54.88,54.9,54.74,54.75,68427.0,54.88,54.9,54.74,54.75,68427.0
2017-06-02 14:40:00,54.73,54.82,54.66,54.73,60914.0,54.73,54.82,54.66,54.73,60914.0
2017-06-02 14:45:00,54.71,54.84,54.71,54.75,61306.0,54.71,54.84,54.71,54.75,61306.0
2017-06-02 14:50:00,54.75,54.78,54.72,54.76,34075.0,54.75,54.78,54.72,54.76,34075.0
2017-06-02 14:55:00,54.76,54.89,54.67,54.86,90977.0,54.76,54.89,54.67,54.86,90977.0
2017-06-02 15:00:00,54.87,55.09,54.83,55.02,235392.0,54.87,55.09,54.83,55.02,235392.0
2017-06-02 15:05:00,55.03,55.14,54.97,55.01,167801.0,55.03,55.14,54.97,55.01,167801.0
2017-06-02 15:10:00,55.02,55.02,54.74,54.8,186669.0,55.02,55.02,54.74,54.8,186669.0
2017-06-02 15:15:00,54.79,54.88,54.66,54.73,190337.0,54.79,54.88,54.66,54.73,190337.0
2017-06-02 15:20:00,54.73,54.88,54.72,54.77,134807.0,54.73,54.88,54.72,54.77,134807.0
2017-06-02 15:25:00,54.79,54.8,54.71,54.73,87201.0,54.79,54.8,54.71,54.73,87201.0
2017-06-02 15:30:00,54.73,54.73,54.54,54.55,158101.0,54.73,54.73,54.54,54.55,158101.0
2017-06-02 15:35:00,54.56,54.63,54.46,54.48,169042.0,54.56,54.63,54.46,54.48,169042.0
2017-06-02 15:40:00,54.46,54.62,54.45,54.57,164560.0,54.46,54.62,54.45,54.57,164560.0
2017-06-02 15:45:00,54.58,54.62,54.47,54.53,173012.0,54.58,54.62,54.47,54.53,173012.0
2017-06-02 15:50:00,54.52,54.65,54.45,54.52,279821.0,54.52,54.65,54.45,54.52,279821.0
2017-06-02 15:55:00,54.52,54.53,54.21,54.31,808552.0,54.52,54.53,54.21,54.31,808552.0
2017-06-05 09:30:00,54.0,54.09,53.63,53.78,174302.0,54.0,54.09,53.63,53.78,174302.0
2017-06-05 09:35:00,53.88,53.9,53.57,53.67,141219.0,53.88,53.9,53.57,53.67,141219.0
2017-06-05 09:40:00,53.67,53.73,53.51,53.55,115810.0,53.67,53.73,53.51,53.55,115810.0
2017-06-05 09:45:00,53.55,53.67,53.23,53.59,172625.0,53.55,53.67,53.23,53.59,172625.0
2017-06-05 09:50:00,53.61,53.79,53.45,53.79,103556.0,53.61,53.79,53.45,53.79,103556.0
2017-06-05 09:55:00,53.77,53.93,53.63,53.85,111171.0,53.77,53.93,53.63,53.85,111171.0
2017-06-05 10:00:00,53.86,53.92,53.75,53.89,77117.0,53.86,53.92,53.75,53.89,77117.0
2017-06-05 10:05:00,53.91,53.91,53.56,53.56,79826.0,53.91,53.91,53.56,53.56,79826.0
2017-06-05 10:10:00,53.57,53.6,53.31,53.43,97690.0,53.57,53.6,53.31,53.43,97690.0
2017-06-05 10:15:00,53.44,53.7,53.35,53.69,111063.0,53.44,53.7,53.35,53.69,111063.0
2017-06-05 10:20:00,53.67,53.74,53.51,53.6,45442.0,53.67,53.74,53.51,53.6,45442.0
2017-06-05 10:25:00,53.59,53.63,53.42,53.59,69833.0,53.59,53.63,53.42,53.59,69833.0
2017-06-05 10:30:00,53.58,53.7,53.55,53.7,50444.0,53.58,53.7,53.55,53.7,50444.0
2017-06-05 10:35:00,53.68,53.82,53.67,53.75,71328.0,53.68,53.82,53.67,53.75,71328.0
2017-06-05 10:40:00,53.76,53.79,53.58,53.62,58029.0,53.76,53.79,53.58,53.62,58029.0
2017-06-05 10:45:00,53.63,53.75,53.58,53.71,44687.0,53.63,53.75,53.58,53.71,44687.0
2017-06-05 10:50:00,53.71,53.74,53.62,53.65,38931.0,53.71,53.74,53.62,53.65,38931.0
2017-06-05 10:55:00,53.65,53.67,53.57,53.6,42949.0,53.65,53.67,53.57,53.6,42949.0
2017-06-05 11:00:00,53.6,53.62,53.45,53.49,112851.0,53.6,53.62,53.45,53.49,112851.0
2017-06-05 11:05:00,53.5,53.57,53.43,53.5,138890.0,53.5,53.57,53.43,53.5,138890.0
2017-06-05 11:10:00,53.49,53.51,53.28,53.29,69382.0,53.49,53.51,53.28,53.29,69382.0
2017-06-05 11:15:00,53.29,53.34,53.22,53.32,72362.0,53.29,53.34,53.22,53.32,72362.0
2017-06-05 11:20:00,53.31,53.43,53.28,53.3,44985.0,53.31,53.43,53.28,53.3,44985.0
2017-06-05 11:25:00,53.3,53.38,53.26,53.31,51333.0,53.3,53.38,53.26,53.31,51333.0
2017-06-05 11:30:00,53.3,53.37,53.28,53.3,48261.0,53.3,53.37,53.28,53.3,48261.0
2017-06-05 11:35:00,53.3,53.31,53.2,53.23,84497.0,53.3,53.31,53.2,53.23,84497.0
2017-06-05 11:40:00,53.23,53.3,53.16,53.23,65711.0,53.23,53.3,53.16,53.23,65711.0
2017-06-05 11:45:00,53.22,53.33,53.18,53.31,51330.0,53.22,53.33,53.18,53.31,51330.0
2017-06-05 11:50:00,53.31,53.49,53.3,53.45,51988.0,53.31,53.49,53.3,53.45,51988.0
2017-06-05 11:55:00,53.46,53.5,53.39,53.42,28832.0,53.46,53.5,53.39,53.42,28832.0
2017-06-05 12:00:00,53.42,53.47,53.37,53.47,33986.0,53.42,53.47,53.37,53.47,33986.0
2017-06-05 12:05:00,53.48,53.48,53.39,53.44,25528.0,53.48,53.48,53.39,53.44,25528.0
2017-06-05 12:10:00,53.42,53.45,53.38,53.41,25073.0,53.42,53.45,53.38,53.41,25073.0
2017-06-05 12:15:00,53.42,53.46,53.4,53.42,23263.0,53.42,53.46,53.4,53.42,23263.0
2017-06-05 12:20:00,53.41,53.47,53.38,53.39,25919.0,53.41,53.47,53.38,53.39,25919.0
2017-06-05 12:25:00,53.38,53.42,53.33,53.34,30771.0,53.38,53.42,53.33,53.34,30771.0
2017-06-05 12:30:00,53.33,53.38,53.3,53.3,36610.0,53.33,53.38,53.3,53.3,36610.0
2017-06-05 12:35:00,53.31,53.37,53.28,53.36,28244.0,53.31,53.37,53.28,53.36,28244.0
2017-06-05 12:40:00,53.35,53.42,53.35,53.42,22211.0,53.35,53.42,53.35,53.42,22211.0
2017-06-05 12:45:00,53.43,53.58,53.42,53.56,105737.0,53.43,53.58,53.42,53.56,105737.0
2017-06-05 12:50:00,53.56,53.57,53.49,53.51,39716.0,53.56,53.57,53.49,53.51,39716.0
2017-06-05 12:55:00,53.5,53.6,53.48,53.6,45948.0,53.5,53.6,53.48,53.6,45948.0
2017-06-05 13:00:00,53.58,53.72,53.57,53.63,50078.0,53.58,53.72,53.57,53.63,50078.0
2017-06-05 13:05:00,53.62,53.67,53.5,53.52,30333.0,53.62,53.67,53.5,53.52,30333.0
2017-06-05 13:10:00,53.54,53.59,53.48,53.54,35423.0,53.54,53.59,53.48,53.54,35423.0
2017-06-05 13:15:00,53.55,53.56,53.5,53.51,21606.0,53.55,53.56,53.5,53.51,21606.0
2017-06-05 13:20:00,53.5,53.51,53.4,53.4,45993.0,53.5,53.51,53.4,53.4,45993.0
2017-06-05 13:25:00,53.41,53.43,53.37,53.38,23346.0,53.41,53.43,53.37,53.38,23346.0
2017-06-05 13:30:00,53.38,53.42,53.33,53.37,34663.0,53.38,53.42,53.33,53.37,34663.0
2017-06-05 13:35:00,53.36,53.41,53.32,53.35,37873.0,53.36,53.41,53.32,53.35,37873.0
2017-06-05 13:40:00,53.35,53.35,53.28,53.3,31521.0,53.35,53.35,53.28,53.3,31521.0
2017-06-05 13:45:00,53.3,53.36,53.27,53.36,68693.0,53.3,53.36,53.27,53.36,68693.0
2017-06-05 13:50:00,53.35,53.35,53.2,53.2,36743.0,53.35,53.35,53.2,53.2,36743.0
2017-06-05 13:55:00,53.2,53.2,53.03,53.08,95205.0,53.2,53.2,53.03,53.08,95205.0
2017-06-05 14:00:00,53.09,53.14,53.05,53.07,39955.0,53.09,53.14,53.05,53.07,39955.0
2017-06-05 14:05:00,53.07,53.09,52.88,52.88,103093.0,53.07,53.09,52.88,52.88,103093.0
2017-06-05 14:10:00,52.88,52.9,52.8,52.82,45252.0,52.88,52.9,52.8,52.82,45252.0
2017-06-05 14:15:00,52.83,52.86,52.75,52.76,56534.0,52.83,52.86,52.75,52.76,56534.0
2017-06-05 14:20:00,52.76,52.96,52.75,52.95,92016.0,52.76,52.96,52.75,52.95,92016.0
2017-06-05 14:25:00,52.95,53.06,52.92,52.96,48834.0,52.95,53.06,52.92,52.96,48834.0
2017-06-05 14:30:00,52.95,52.95,52.85,52.86,41007.0,52.95,52.95,52.85,52.86,41007.0
2017-06-05 14:35:00,52.87,52.93,52.83,52.89,42684.0,52.87,52.93,52.83,52.89,42684.0
2017-06-05 14:40:00,52.9,52.91,52.75,52.82,44253.0,52.9,52.91,52.75,52.82,44253.0
2017-06-05 14:45:00,52.82,52.85,52.76,52.79,49741.0,52.82,52.85,52.76,52.79,49741.0
2017-06-05 14:50:00,52.78,52.82,52.72,52.79,55182.0,52.78,52.82,52.72,52.79,55182.0
2017-06-05 14:55:00,52.78,52.86,52.77,52.86,36895.0,52.78,52.86,52.77,52.86,36895.0
2017-06-05 15:00:00,52.86,52.91,52.81,52.84,55170.0,52.86,52.91,52.81,52.84,55170.0
2017-06-05 15:05:00,52.83,52.87,52.73,52.83,68714.0,52.83,52.87,52.73,52.83,68714.0
2017-06-05 15:10:00,52.83,52.95,52.82,52.95,70091.0,52.83,52.95,52.82,52.95,70091.0
2017-06-05 15:15:00,52.95,52.96,52.87,52.89,45554.0,52.95,52.96,52.87,52.89,45554.0
2017-06-05 15:20:00,52.88,52.92,52.86,52.89,47152.0,52.88,52.92,52.86,52.89,47152.0
2017-06-05 15:25:00,52.9,52.93,52.85,52.91,56376.0,52.9,52.93,52.85,52.91,56376.0
2017-06-05 15:30:00,52.9,52.98,52.87,52.97,62109.0,52.9,52.98,52.87,52.97,62109.0
2017-06-05 15:35:00,52.97,53.09,52.97,53.09,83842.0,52.97,53.09,52.97,53.09,83842.0
2017-06-05 15:40:00,53.08,53.11,53.0,53.08,78083.0,53.08,53.11,53.0,53.08,78083.0
2017-06-05 15:45:00,53.07,53.08,52.96,53.01,97575.0,53.07,53.08,52.96,53.01,97575.0
2017-06-05 15:50:00,53.01,53.01,52.87,52.94,132167.0,53.01,53.01,52.87,52.94,132167.0
2017-06-05 15:55:00,52.94,52.98,52.87,52.91,333187.0,52.94,52.98,52.87,52.91,333187.0
2017-06-06 09:30:00,52.38,52.62,52.08,52.39,87410.0,52.38,52.62,52.08,52.39,87410.0
2017-06-06 09:35:00,52.39,52.51,52.25,52.26,68357.0,52.39,52.51,52.25,52.26,68357.0
2017-06-06 09:40:00,52.26,52.44,52.12,52.14,65507.0,52.26,52.44,52.12,52.14,65507.0
2017-06-06 09:45:00,52.15,52.29,51.98,52.21,68373.0,52.15,52.29,51.98,52.21,68373.0
2017-06-06 09:50:00,52.23,52.28,52.07,52.19,50637.0,52.23,52.28,52.07,52.19,50637.0
2017-06-06 09:55:00,52.16,52.34,52.11,52.33,41139.0,52.16,52.34,52.11,52.33,41139.0
2017-06-06 10:00:00,52.35,52.44,52.29,52.35,51036.0,52.35,52.44,52.29,52.35,51036.0
2017-06-06 10:05:00,52.33,52.33,52.13,52.16,51882.0,52.33,52.33,52.13,52.16,51882.0
2017-06-06 10:10:00,52.2,52.25,52.05,52.05,83035.0,52.2,52.25,52.05,52.05,83035.0
2017-06-06 10:15:00,52.06,52.1,51.99,52.05,62298.0,52.06,52.1,51.99,52.05,62298.0
2017-06-06 10:20:00,52.05,52.07,51.93,52.0,47408.0,52.05,52.07,51.93,52.0,47408.0
2017-06-06 10:25:00,52.0,52.0,51.86,51.88,165719.0,52.0,52.0,51.86,51.88,165719.0
2017-06-06 10:30:00,51.88,51.97,51.72,51.83,112761.0,51.88,51.97,51.72,51.83,112761.0
2017-06-06 10:35:00,51.82,51.83,51.66,51.66,39663.0,51.82,51.83,51.66,51.66,39663.0
2017-06-06 10:40:00,51.67,51.89,51.66,51.89,65011.0,51.67,51.89,51.66,51.89,65011.0
2017-06-06 10:45:00,51.89,51.93,51.83,51.83,41159.0,51.89,51.93,51.83,51.83,41159.0
2017-06-06 10:50:00,51.84,51.86,51.73,51.76,23063.0,51.84,51.86,51.73,51.76,23063.0
2017-06-06 10:55:00,51.75,51.75,51.54,51.7,84452.0,51.75,51.75,51.54,51.7,84452.0
2017-06-06 11:00:00,51.69,51.7,51.57,51.63,35143.0,51.69,51.7,51.57,51.63,35143.0
2017-06-06 11:05:00,51.62,51.62,51.52,51.61,35734.0,51.62,51.62,51.52,51.61,35734.0
2017-06-06 11:10:00,51.61,51.75,51.57,51.74,32130.0,51.61,51.75,51.57,51.74,32130.0
2017-06-06 11:15:00,51.74,51.79,51.65,51.67,31233.0,51.74,51.79,51.65,51.67,31233.0
2017-06-06 11:20:00,51.68,51.75,51.68,51.73,49195.0,51.68,51.75,51.68,51.73,49195.0
2017-06-06 11:25:00,51.76,51.88,51.74,51.87,69989.0,51.76,51.88,51.74,51.87,69989.0
2017-06-06 11:30:00,51.87,52.03,51.87,51.92,84315.0,51.87,52.03,51.87,51.92,84315.0
2017-06-06 11:35:00,51.92,52.03,51.92,51.97,38086.0,51.92,52.03,51.92,51.97,38086.0
2017-06-06 11:40:00,51.97,52.15,51.94,52.13,47950.0,51.97,52.15,51.94,52.13,47950.0
2017-06-06 11:45:00,52.12,52.25,52.1,52.2,58174.0,52.12,52.25,52.1,52.2,58174.0
2017-06-06 11:50:00,52.2,52.3,52.19,52.27,59881.0,52.2,52.3,52.19,52.27,59881.0
2017-06-06 11:55:00,52.25,52.26,52.11,52.14,26732.0,52.25,52.26,52.11,52.14,26732.0
2017-06-06 12:00:00,52.14,52.15,52.05,52.11,21646.0,52.14,52.15,52.05,52.11,21646.0
2017-06-06 12:05:00,52.13,52.23,52.09,52.23,22464.0,52.13,52.23,52.09,52.23,22464.0
2017-06-06 12:10:00,52.23,52.3,52.17,52.21,49279.0,52.23,52.3,52.17,52.21,49279.0
2017-06-06 12:15:00,52.24,52.26,52.16,52.17,15747.0,52.24,52.26,52.16,52.17,15747.0
2017-06-06 12:20:00,52.2,52.21,52.11,52.11,14806.0,52.2,52.21,52.11,52.11,14806.0
2017-06-06 12:25:00,52.1,52.23,52.1,52.15,36665.0,52.1,52.23,52.1,52.15,36665.0
2017-06-06 12:30:00,52.18,52.22,52.09,52.09,24387.0,52.18,52.22,52.09,52.09,24387.0
2017-06-06 12:35:00,52.12,52.12,51.97,51.99,28126.0,52.12,52.12,51.97,51.99,28126.0
2017-06-06 12:40:00,51.98,52.08,51.98,52.05,29034.0,51.98,52.08,51.98,52.05,29034.0
2017-06-06 12:45:00,52.04,52.13,52.04,52.07,27944.0,52.04,52.13,52.04,52.07,27944.0
2017-06-06 12:50:00,52.06,52.15,52.02,52.13,22130.0,52.06,52.15,52.02,52.13,22130.0
2017-06-06 12:55:00,52.12,52.15,52.06,52.11,26843.0,52.12,52.15,52.06,52.11,26843.0
2017-06-06 13:00:00,52.11,52.14,52.07,52.11,15023.0,52.11,52.14,52.07,52.11,15023.0
2017-06-06 13:05:00,52.12,52.14,52.08,52.08,11154.0,52.12,52.14,52.08,52.08,11154.0
2017-06-06 13:10:00,52.08,52.12,52.06,52.11,17156.0,52.08,52.12,52.06,52.11,17156.0
2017-06-06 13:15:00,52.1,52.1,52.06,52.07,19736.0,52.1,52.1,52.06,52.07,19736.0
2017-06-06 13:20:00,52.07,52.08,51.99,52.02,18147.0,52.07,52.08,51.99,52.02,18147.0
2017-06-06 13:25:00,52.02,52.08,52.0,52.05,15491.0,52.02,52.08,52.0,52.05,15491.0
2017-06-06 13:30:00,52.05,52.06,51.99,52.0,21721.0,52.05,52.06,51.99,52.0,21721.0
2017-06-06 13:35:00,52.0,52.03,51.99,52.0,17940.0,52.0,52.03,51.99,52.0,17940.0
2017-06-06 13:40:00,52.01,52.04,51.98,51.98,12469.0,52.01,52.04,51.98,51.98,12469.0
2017-06-06 13:45:00,51.98,52.01,51.92,51.98,30369.0,51.98,52.01,51.92,51.98,30369.0
2017-06-06 13:50:00,51.99,52.08,51.97,52.06,17630.0,51.99,52.08,51.97,52.06,17630.0
2017-06-06 13:55:00,52.04,52.06,52.0,52.03,16719.0,52.04,52.06,52.0,52.03,16719.0
2017-06-06 14:00:00,52.04,52.1,52.02,52.08,15451.0,52.04,52.1,52.02,52.08,15451.0
2017-06-06 14:05:00,52.08,52.1,52.01,52.02,14496.0,52.08,52.1,52.01,52.02,14496.0
2017-06-06 14:10:00,52.02,52.1,52.01,52.06,24012.0,52.02,52.1,52.01,52.06,24012.0
2017-06-06 14:15:00,52.05,52.15,52.02,52.14,20822.0,52.05,52.15,52.02,52.14,20822.0
2017-06-06 14:20:00,52.14,52.14,52.02,52.05,17197.0,52.14,52.14,52.02,52.05,17197.0
2017-06-06 14:25:00,52.05,52.13,52.03,52.13,15132.0,52.05,52.13,52.03,52.13,15132.0
2017-06-06 14:30:00,52.13,52.2,52.11,52.16,27579.0,52.13,52.2,52.11,52.16,27579.0
2017-06-06 14:35:00,52.16,52.23,52.16,52.21,26578.0,52.16,52.23,52.16,52.21,26578.0
2017-06-06 14:40:00,52.2,52.29,52.2,52.29,62588.0,52.2,52.29,52.2,52.29,62588.0
2017-06-06 14:45:00,52.28,52.33,52.23,52.33,35960.0,52.28,52.33,52.23,52.33,35960.0
2017-06-06 14:50:00,52.32,52.34,52.27,52.29,24700.0,52.32,52.34,52.27,52.29,24700.0
2017-06-06 14:55:00,52.29,52.36,52.27,52.27,34703.0,52.29,52.36,52.27,52.27,34703.0
2017-06-06 15:00:00,52.29,52.3,52.2,52.2,19983.0,52.29,52.3,52.2,52.2,19983.0
2017-06-06 15:05:00,52.21,52.21,52.16,52.19,42123.0,52.21,52.21,52.16,52.19,42123.0
2017-06-06 15:10:00,52.2,52.2,52.11,52.14,37418.0,52.2,52.2,52.11,52.14,37418.0
2017-06-06 15:15:00,52.14,52.18,52.13,52.15,22111.0,52.14,52.18,52.13,52.15,22111.0
2017-06-06 15:20:00,52.15,52.18,52.1,52.12,53800.0,52.15,52.18,52.1,52.12,53800.0
2017-06-06 15:25:00,52.12,52.17,52.11,52.12,28244.0,52.12,52.17,52.11,52.12,28244.0
2017-06-06 15:30:00,52.12,52.13,52.0,52.02,162515.0,52.12,52.13,52.0,52.02,162515.0
2017-06-06 15:35:00,52.02,52.08,51.99,52.04,66336.0,52.02,52.08,51.99,52.04,66336.0
2017-06-06 15:40:00,52.04,52.05,51.97,52.02,64734.0,52.04,52.05,51.97,52.02,64734.0
2017-06-06 15:45:00,52.02,52.05,51.98,52.01,91806.0,52.02,52.05,51.98,52.01,91806.0
2017-06-06 15:50:00,52.0,52.06,51.96,52.05,145446.0,52.0,52.06,51.96,52.05,145446.0
2017-06-06 15:55:00,52.05,52.1,52.0,52.06,138156.0,52.05,52.1,52.0,52.06,138156.0
2017-06-07 09:30:00,52.11,52.34,52.09,52.3,23529.0,52.11,52.34,52.09,52.3,23529.0
2017-06-07 09:35:00,52.32,52.46,52.24,52.41,68360.0,52.32,52.46,52.24,52.41,68360.0
2017-06-07 09:40:00,52.39,52.4,52.07,52.22,44027.0,52.39,52.4,52.07,52.22,44027.0
2017-06-07 09:45:00,52.19,52.22,52.05,52.12,25752.0,52.19,52.22,52.05,52.12,25752.0
2017-06-07 09:50:00,52.14,52.27,52.01,52.23,32951.0,52.14,52.27,52.01,52.23,32951.0
2017-06-07 09:55:00,52.24,52.48,52.23,52.47,35510.0,52.24,52.48,52.23,52.47,35510.0
2017-06-07 10:00:00,52.46,52.46,52.35,52.4,31356.0,52.46,52.46,52.35,52.4,31356.0
2017-06-07 10:05:00,52.4,52.4,52.32,52.34,17460.0,52.4,52.4,52.32,52.34,17460.0
2017-06-07 10:10:00,52.34,52.37,52.26,52.32,15944.0,52.34,52.37,52.26,52.32,15944.0
2017-06-07 10:15:00,52.35,52.56,52.34,52.55,47758.0,52.35,52.56,52.34,52.55,47758.0
2017-06-07 10:20:00,52.55,52.67,52.27,52.27,113876.0,52.55,52.67,52.27,52.27,113876.0
2017-06-07 10:25:00,52.27,52.45,52.25,52.44,60507.0,52.27,52.45,52.25,52.44,60507.0
2017-06-07 10:30:00,52.46,52.46,52.26,52.3,29175.0,52.46,52.46,52.26,52.3,29175.0
2017-06-07 10:35:00,52.29,52.36,52.18,52.19,28019.0,52.29,52.36,52.18,52.19,28019.0
2017-06-07 10:40:00,52.19,52.32,52.15,52.32,31670.0,52.19,52.32,52.15,52.32,31670.0
2017-06-07 10:45:00,52.34,52.34,52.12,52.15,26863.0,52.34,52.34,52.12,52.15,26863.0
2017-06-07 10:50:00,52.15,52.18,52.04,52.15,33286.0,52.15,52.18,52.04,52.15,33286.0
2017-06-07 10:55:00,52.15,52.22,52.1,52.22,31820.0,52.15,52.22,52.1,52.22,31820.0
2017-06-07 11:00:00,52.21,52.23,52.16,52.18,32435.0,52.21,52.23,52.16,52.18,32435.0
2017-06-07 11:05:00,52.18,52.18,52.03,52.06,12911.0,52.18,52.18,52.03,52.06,12911.0
2017-06-07 11:10:00,52.05,52.15,52.05,52.11,17296.0,52.05,52.15,52.05,52.11,17296.0
2017-06-07 11:15:00,52.11,52.16,52.07,52.11,16067.0,52.11,52.16,52.07,52.11,16067.0
2017-06-07 11:20:00,52.1,52.25,52.1,52.21,19818.0,52.1,52.25,52.1,52.21,19818.0
2017-06-07 11:25:00,52.22,52.26,52.19,52.25,21943.0,52.22,52.26,52.19,52.25,21943.0
2017-06-07 11:30:00,52.26,52.38,52.25,52.35,26789.0,52.26,52.38,52.25,52.35,26789.0
2017-06-07 11:35:00,52.35,52.42,52.33,52.35,21133.0,52.35,52.42,52.33,52.35,21133.0
2017-06-07 11:40:00,52.35,52.38,52.32,52.34,17723.0,52.35,52.38,52.32,52.34,17723.0
2017-06-07 11:45:00,52.34,52.38,52.31,52.37,17962.0,52.34,52.38,52.31,52.37,17962.0
2017-06-07 11:50:00,52.38,52.38,52.32,52.33,13611.0,52.38,52.38,52.32,52.33,13611.0
2017-06-07 11:55:00,52.31,52.34,52.27,52.31,14384.0,52.31,52.34,52.27,52.31,14384.0
2017-06-07 12:00:00,52.3,52.33,52.26,52.29,27352.0,52.3,52.33,52.26,52.29,27352.0
2017-06-07 12:05:00,52.28,52.3,52.24,52.3,18289.0,52.28,52.3,52.24,52.3,18289.0
2017-06-07 12:10:00,52.32,52.38,52.29,52.38,12549.0,52.32,52.38,52.29,52.38,12549.0
2017-06-07 12:15:00,52.39,52.39,52.32,52.34,19180.0,52.39,52.39,52.32,52.34,19180.0
2017-06-07 12:20:00,52.34,52.43,52.34,52.42,21121.0,52.34,52.43,52.34,52.42,21121.0
2017-06-07 12:25:00,52.42,52.51,52.41,52.44,52920.0,52.42,52.51,52.41,52.44,52920.0
2017-06-07 12:30:00,52.43,52.46,52.4,52.4,17869.0,52.43,52.46,52.4,52.4,17869.0
2017-06-07 12:35:00,52.4,52.43,52.26,52.32,17435.0,52.4,52.43,52.26,52.32,17435.0
2017-06-07 12:40:00,52.32,52.34,52.29,52.29,9250.0,52.32,52.34,52.29,52.29,9250.0
2017-06-07 12:45:00,52.29,52.33,52.27,52.28,23769.0,52.29,52.33,52.27,52.28,23769.0
2017-06-07 12:50:00,52.27,52.27,52.21,52.24,20541.0,52.27,52.27,52.21,52.24,20541.0
2017-06-07 12:55:00,52.25,52.4,52.24,52.37,47881.0,52.25,52.4,52.24,52.37,47881.0
2017-06-07 13:00:00,52.37,52.4,52.25,52.33,24099.0,52.37,52.4,52.25,52.33,24099.0
2017-06-07 13:05:00,52.32,52.32,52.25,52.26,12952.0,52.32,52.32,52.25,52.26,12952.0
2017-06-07 13:10:00,52.27,52.29,52.21,52.21,11242.0,52.27,52.29,52.21,52.21,11242.0
2017-06-07 13:15:00,52.21,52.23,52.09,52.09,22533.0,52.21,52.23,52.09,52.09,22533.0
2017-06-07 13:20:00,52.1,52.19,52.06,52.17,21225.0,52.1,52.19,52.06,52.17,21225.0
2017-06-07 13:25:00,52.16,52.16,52.07,52.08,10141.0,52.16,52.16,52.07,52.08,10141.0
2017-06-07 13:30:00,52.08,52.1,51.98,52.01,24963.0,52.08,52.1,51.98,52.01,24963.0
2017-06-07 13:35:00,52.01,52.03,51.95,51.97,15123.0,52.01,52.03,51.95,51.97,15123.0
2017-06-07 13:40:00,51.97,51.99,51.92,51.98,17830.0,51.97,51.99,51.92,51.98,17830.0
2017-06-07 13:45:00,51.98,52.03,51.95,52.01,28035.0,51.98,52.03,51.95,52.01,28035.0
2017-06-07 13:50:00,52.02,52.08,51.99,52.07,14896.0,52.02,52.08,51.99,52.07,14896.0
2017-06-07 13:55:00,52.07,52.1,52.02,52.02,15551.0,52.07,52.1,52.02,52.02,15551.0
2017-06-07 14:00:00,52.02,52.08,51.98,52.08,12855.0,52.02,52.08,51.98,52.08,12855.0
2017-06-07 14:05:00,52.07,52.14,52.05,52.05,13998.0,52.07,52.14,52.05,52.05,13998.0
2017-06-07 14:10:00,52.05,52.11,52.02,52.07,14923.0,52.05,52.11,52.02,52.07,14923.0
2017-06-07 14:15:00,52.07,52.07,52.02,52.05,11730.0,52.07,52.07,52.02,52.05,11730.0
2017-06-07 14:20:00,52.07,52.2,52.06,52.18,34834.0,52.07,52.2,52.06,52.18,34834.0
2017-06-07 14:25:00,52.16,52.16,52.09,52.11,13134.0,52.16,52.16,52.09,52.11,13134.0
2017-06-07 14:30:00,52.11,52.3,52.11,52.27,31866.0,52.11,52.3,52.11,52.27,31866.0
2017-06-07 14:35:00,52.25,52.25,52.17,52.21,16199.0,52.25,52.25,52.17,52.21,16199.0
2017-06-07 14:40:00,52.21,52.24,52.2,52.23,17821.0,52.21,52.24,52.2,52.23,17821.0
2017-06-07 14:45:00,52.23,52.29,52.21,52.27,13739.0,52.23,52.29,52.21,52.27,13739.0
2017-06-07 14:50:00,52.27,52.35,52.25,52.28,21497.0,52.27,52.35,52.25,52.28,21497.0
2017-06-07 14:55:00,52.27,52.27,52.23,52.24,14856.0,52.27,52.27,52.23,52.24,14856.0
2017-06-07 15:00:00,52.24,52.28,52.23,52.26,13862.0,52.24,52.28,52.23,52.26,13862.0
2017-06-07 15:05:00,52.26,52.29,52.24,52.29,18897.0,52.26,52.29,52.24,52.29,18897.0
2017-06-07 15:10:00,52.29,52.32,52.24,52.31,12857.0,52.29,52.32,52.24,52.31,12857.0
2017-06-07 15:15:00,52.3,52.35,52.3,52.3,16356.0,52.3,52.35,52.3,52.3,16356.0
2017-06-07 15:20:00,52.29,52.34,52.28,52.29,19113.0,52.29,52.34,52.28,52.29,19113.0
2017-06-07 15:25:00,52.29,52.35,52.29,52.33,17632.0,52.29,52.35,52.29,52.33,17632.0
2017-06-07 15:30:00,52.33,52.35,52.28,52.32,35012.0,52.33,52.35,52.28,52.32,35012.0
2017-06-07 15:35:00,52.33,52.33,52.26,52.27,22118.0,52.33,52.33,52.26,52.27,22118.0
2017-06-07 15:40:00,52.26,52.27,52.21,52.26,34200.0,52.26,52.27,52.21,52.26,34200.0
2017-06-07 15:45:00,52.26,52.36,52.25,52.29,73480.0,52.26,52.36,52.25,52.29,73480.0
2017-06-07 15:50:00,52.29,52.31,52.27,52.27,58712.0,52.29,52.31,52.27,52.27,58712.0
2017-06-07 15:55:00,52.27,52.31,52.21,52.25,114007.0,52.27,52.31,52.21,52.25,114007.0
2017-06-08 09:30:00,52.24,52.66,52.16,52.38,31676.0,52.24,52.66,52.16,52.38,31676.0
2017-06-08 09:35:00,52.43,52.52,52.32,52.42,21041.0,52.43,52.52,52.32,52.42,21041.0
2017-06-08 09:40:00,52.37,52.91,52.35,52.89,40129.0,52.37,52.91,52.35,52.89,40129.0
2017-06-08 09:45:00,52.86,52.92,52.77,52.85,59910.0,52.86,52.92,52.77,52.85,59910.0
2017-06-08 09:50:00,52.86,52.86,52.65,52.86,22825.0,52.86,52.86,52.65,52.86,22825.0
2017-06-08 09:55:00,52.88,52.92,52.79,52.87,39987.0,52.88,52.92,52.79,52.87,39987.0
2017-06-08 10:00:00,52.86,53.0,52.77,52.77,33358.0,52.86,53.0,52.77,52.77,33358.0
2017-06-08 10:05:00,52.76,52.79,52.66,52.74,44292.0,52.76,52.79,52.66,52.74,44292.0
2017-06-08 10:10:00,52.73,52.75,52.6,52.63,30021.0,52.73,52.75,52.6,52.63,30021.0
2017-06-08 10:15:00,52.62,52.63,52.5,52.53,15658.0,52.62,52.63,52.5,52.53,15658.0
2017-06-08 10:20:00,52.54,52.54,52.38,52.39,18468.0,52.54,52.54,52.38,52.39,18468.0
2017-06-08 10:25:00,52.37,52.39,52.31,52.38,13244.0,52.37,52.39,52.31,52.38,13244.0
2017-06-08 10:30:00,52.36,52.36,52.25,52.28,19280.0,52.36,52.36,52.25,52.28,19280.0
2017-06-08 10:35:00,52.27,52.28,52.12,52.19,19990.0,52.27,52.28,52.12,52.19,19990.0
2017-06-08 10:40:00,52.16,52.23,52.13,52.14,11307.0,52.16,52.23,52.13,52.14,11307.0
2017-06-08 10:45:00,52.15,52.25,52.14,52.21,12502.0,52.15,52.25,52.14,52.21,12502.0
2017-06-08 10:50:00,52.19,52.19,52.09,52.15,24151.0,52.19,52.19,52.09,52.15,24151.0
2017-06-08 10:55:00,52.16,52.18,52.07,52.1,14915.0,52.16,52.18,52.07,52.1,14915.0
2017-06-08 11:00:00,52.12,52.28,52.09,52.28,43371.0,52.12,52.28,52.09,52.28,43371.0
2017-06-08 11:05:00,52.29,52.37,52.26,52.34,14550.0,52.29,52.37,52.26,52.34,14550.0
2017-06-08 11:10:00,52.35,52.39,52.27,52.27,31056.0,52.35,52.39,52.27,52.27,31056.0
2017-06-08 11:15:00,52.28,52.34,52.26,52.33,12601.0,52.28,52.34,52.26,52.33,12601.0
2017-06-08 11:20:00,52.34,52.36,52.3,52.35,16772.0,52.34,52.36,52.3,52.35,16772.0
2017-06-08 11:25:00,52.35,52.35,52.17,52.17,20850.0,52.35,52.35,52.17,52.17,20850.0
2017-06-08 11:30:00,52.15,52.24,52.15,52.22,6782.0,52.15,52.24,52.15,52.22,6782.0
2017-06-08 11:35:00,52.21,52.22,52.11,52.12,22254.0,52.21,52.22,52.11,52.12,22254.0
2017-06-08 11:40:00,52.11,52.15,52.06,52.07,17136.0,52.11,52.15,52.06,52.07,17136.0
2017-06-08 11:45:00,52.06,52.17,52.06,52.17,9145.0,52.06,52.17,52.06,52.17,9145.0
2017-06-08 11:50:00,52.18,52.21,52.13,52.2,22546.0,52.18,52.21,52.13,52.2,22546.0
2017-06-08 11:55:00,52.23,52.23,52.15,52.15,7100.0,52.23,52.23,52.15,52.15,7100.0
2017-06-08 12:00:00,52.18,52.23,52.16,52.22,4800.0,52.18,52.23,52.16,52.22,4800.0
2017-06-08 12:05:00,52.21,52.22,52.16,52.18,7700.0,52.21,52.22,52.16,52.18,7700.0
2017-06-08 12:10:00,52.19,52.24,52.18,52.2,6492.0,52.19,52.24,52.18,52.2,6492.0
2017-06-08 12:15:00,52.23,52.29,52.21,52.29,7180.0,52.23,52.29,52.21,52.29,7180.0
2017-06-08 12:20:00,52.27,52.28,52.21,52.24,11730.0,52.27,52.28,52.21,52.24,11730.0
2017-06-08 12:25:00,52.24,52.25,52.21,52.22,7049.0,52.24,52.25,52.21,52.22,7049.0
2017-06-08 12:30:00,52.21,52.25,52.2,52.22,7245.0,52.21,52.25,52.2,52.22,7245.0
2017-06-08 12:35:00,52.21,52.24,52.14,52.14,8048.0,52.21,52.24,52.14,52.14,8048.0
2017-06-08 12:40:00,52.13,52.2,52.1,52.19,9752.0,52.13,52.2,52.1,52.19,9752.0
2017-06-08 12:45:00,52.19,52.19,52.11,52.15,7479.0,52.19,52.19,52.11,52.15,7479.0
2017-06-08 12:50:00,52.15,52.18,52.11,52.13,13516.0,52.15,52.18,52.11,52.13,13516.0
2017-06-08 12:55:00,52.12,52.17,52.1,52.14,7600.0,52.12,52.17,52.1,52.14,7600.0
2017-06-08 13:00:00,52.14,52.15,52.1,52.11,8000.0,52.14,52.15,52.1,52.11,8000.0
2017-06-08 13:05:00,52.12,52.13,52.09,52.13,28362.0,52.12,52.13,52.09,52.13,28362.0
2017-06-08 13:10:00,52.13,52.13,52.06,52.06,8878.0,52.13,52.13,52.06,52.06,8878.0
2017-06-08 13:15:00,52.08,52.08,52.03,52.03,10590.0,52.08,52.08,52.03,52.03,10590.0
2017-06-08 13:20:00,52.04,52.04,51.96,51.98,13440.0,52.04,52.04,51.96,51.98,13440.0
2017-06-08 13:25:00,51.98,52.03,51.95,52.03,9853.0,51.98,52.03,51.95,52.03,9853.0
2017-06-08 13:30:00,52.03,52.04,52.0,52.03,4761.0,52.03,52.04,52.0,52.03,4761.0
2017-06-08 13:35:00,52.03,52.06,52.02,52.05,12299.0,52.03,52.06,52.02,52.05,12299.0
2017-06-08 13:40:00,52.03,52.05,52.0,52.04,7686.0,52.03,52.05,52.0,52.04,7686.0
2017-06-08 13:45:00,52.04,52.05,51.99,51.99,9243.0,52.04,52.05,51.99,51.99,9243.0
2017-06-08 13:50:00,51.99,52.0,51.96,51.98,12258.0,51.99,52.0,51.96,51.98,12258.0
2017-06-08 13:55:00,51.98,52.0,51.97,51.97,11604.0,51.98,52.0,51.97,51.97,11604.0
2017-06-08 14:00:00,51.98,52.05,51.97,52.01,21100.0,51.98,52.05,51.97,52.01,21100.0
2017-06-08 14:05:00,52.0,52.09,51.98,52.05,26499.0,52.0,52.09,51.98,52.05,26499.0
2017-06-08 14:10:00,52.06,52.07,51.97,51.97,19478.0,52.06,52.07,51.97,51.97,19478.0
2017-06-08 14:15:00,51.96,52.02,51.96,52.0,13120.0,51.96,52.02,51.96,52.0,13120.0
2017-06-08 14:20:00,52.0,52.01,51.93,51.94,34132.0,52.0,52.01,51.93,51.94,34132.0
2017-06-08 14:25:00,51.95,51.96,51.88,51.94,26222.0,51.95,51.96,51.88,51.94,26222.0
2017-06-08 14:30:00,51.93,51.93,51.84,51.89,24213.0,51.93,51.93,51.84,51.89,24213.0
2017-06-08 14:35:00,51.88,51.89,51.77,51.82,40723.0,51.88,51.89,51.77,51.82,40723.0
2017-06-08 14:40:00,51.82,51.9,51.79,51.89,28223.0,51.82,51.9,51.79,51.89,28223.0
2017-06-08 14:45:00,51.89,51.89,51.76,51.79,28470.0,51.89,51.89,51.76,51.79,28470.0
2017-06-08 14:50:00,51.8,51.87,51.79,51.85,27591.0,51.8,51.87,51.79,51.85,27591.0
2017-06-08 14:55:00,51.86,51.86,51.78,51.79,15278.0,51.86,51.86,51.78,51.79,15278.0
2017-06-08 15:00:00,51.78,51.85,51.78,51.8,13450.0,51.78,51.85,51.78,51.8,13450.0
2017-06-08 15:05:00,51.8,51.82,51.77,51.81,15001.0,51.8,51.82,51.77,51.81,15001.0
2017-06-08 15:10:00,51.82,51.88,51.79,51.88,17810.0,51.82,51.88,51.79,51.88,17810.0
2017-06-08 15:15:00,51.87,51.99,51.87,51.94,18410.0,51.87,51.99,51.87,51.94,18410.0
2017-06-08 15:20:00,51.94,51.95,51.9,51.93,24349.0,51.94,51.95,51.9,51.93,24349.0
2017-06-08 15:25:00,51.93,51.93,51.88,51.9,21182.0,51.93,51.93,51.88,51.9,21182.0
2017-06-08 15:30:00,51.9,51.94,51.86,51.92,24081.0,51.9,51.94,51.86,51.92,24081.0
2017-06-08 15:35:00,51.91,51.92,51.81,51.85,37158.0,51.91,51.92,51.81,51.85,37158.0
2017-06-08 15:40:00,51.85,51.88,51.8,51.81,23284.0,51.85,51.88,51.8,51.81,23284.0
2017-06-08 15:45:00,51.8,51.82,51.77,51.79,19738.0,51.8,51.82,51.77,51.79,19738.0
2017-06-08 15:50:00,51.78,51.8,51.76,51.8,49912.0,51.78,51.8,51.76,51.8,49912.0
2017-06-08 15:55:00,51.8,51.81,51.7,51.72,108835.0,51.8,51.81,51.7,51.72,108835.0
2017-06-09 09:30:00,51.67,51.94,51.66,51.76,27658.0,51.67,51.94,51.66,51.76,27658.0
2017-06-09 09:35:00,51.75,51.77,51.58,51.66,41973.0,51.75,51.77,51.58,51.66,41973.0
2017-06-09 09:40:00,51.61,51.66,51.53,51.64,86704.0,51.61,51.66,51.53,51.64,86704.0
2017-06-09 09:45:00,51.64,51.67,51.37,51.55,43738.0,51.64,51.67,51.37,51.55,43738.0
2017-06-09 09:50:00,51.53,51.58,51.38,51.51,33799.0,51.53,51.58,51.38,51.51,33799.0
2017-06-09 09:55:00,51.52,51.57,51.3,51.43,42918.0,51.52,51.57,51.3,51.43,42918.0
2017-06-09 10:00:00,51.46,51.58,51.39,51.54,15460.0,51.46,51.58,51.39,51.54,15460.0
2017-06-09 10:05:00,51.57,51.58,51.47,51.5,15949.0,51.57,51.58,51.47,51.5,15949.0
2017-06-09 10:10:00,51.52,51.56,51.45,51.45,48384.0,51.52,51.56,51.45,51.45,48384.0
2017-06-09 10:15:00,51.48,51.58,51.48,51.54,12394.0,51.48,51.58,51.48,51.54,12394.0
2017-06-09 10:20:00,51.54,51.72,51.51,51.7,24609.0,51.54,51.72,51.51,51.7,24609.0
2017-06-09 10:25:00,51.7,51.8,51.67,51.67,22295.0,51.7,51.8,51.67,51.67,22295.0
2017-06-09 10:30:00,51.69,51.76,51.68,51.7,20695.0,51.69,51.76,51.68,51.7,20695.0
2017-06-09 10:35:00,51.7,51.73,51.6,51.69,30846.0,51.7,51.73,51.6,51.69,30846.0
2017-06-09 10:40:00,51.7,51.7,51.58,51.59,20950.0,51.7,51.7,51.58,51.59,20950.0
2017-06-09 10:45:00,51.59,51.66,51.56,51.62,61193.0,51.59,51.66,51.56,51.62,61193.0
2017-06-09 10:50:00,51.64,51.64,51.6,51.63,21558.0,51.64,51.64,51.6,51.63,21558.0
2017-06-09 10:55:00,51.63,51.76,51.62,51.75,36805.0,51.63,51.76,51.62,51.75,36805.0
2017-06-09 11:00:00,51.75,51.79,51.68,51.79,17127.0,51.75,51.79,51.68,51.79,17127.0
2017-06-09 11:05:00,51.8,51.9,51.76,51.9,30641.0,51.8,51.9,51.76,51.9,30641.0
2017-06-09 11:10:00,51.9,51.94,51.86,51.92,32586.0,51.9,51.94,51.86,51.92,32586.0
2017-06-09 11:15:00,51.92,52.15,51.92,52.1,94504.0,51.92,52.15,51.92,52.1,94504.0
2017-06-09 11:20:00,52.12,52.19,52.09,52.13,20703.0,52.12,52.19,52.09,52.13,20703.0
2017-06-09 11:25:00,52.12,52.12,51.94,51.95,17730.0,52.12,52.12,51.94,51.95,17730.0
2017-06-09 11:30:00,51.94,52.02,51.94,52.01,22505.0,51.94,52.02,51.94,52.01,22505.0
2017-06-09 11:35:00,51.99,52.0,51.92,51.98,24985.0,51.99,52.0,51.92,51.98,24985.0
2017-06-09 11:40:00,51.99,52.01,51.92,51.93,24297.0,51.99,52.01,51.92,51.93,24297.0
2017-06-09 11:45:00,51.94,52.01,51.91,51.97,18587.0,51.94,52.01,51.91,51.97,18587.0
2017-06-09 11:50:00,51.97,51.97,51.86,51.87,15680.0,51.97,51.97,51.86,51.87,15680.0
2017-06-09 11:55:00,51.89,51.94,51.88,51.88,19710.0,51.89,51.94,51.88,51.88,19710.0
2017-06-09 12:00:00,51.88,51.88,51.8,51.86,9843.0,51.88,51.88,51.8,51.86,9843.0
2017-06-09 12:05:00,51.88,51.89,51.83,51.84,12061.0,51.88,51.89,51.83,51.84,12061.0
2017-06-09 12:10:00,51.83,51.98,51.83,51.94,10044.0,51.83,51.98,51.83,51.94,10044.0
2017-06-09 12:15:00,51.94,51.97,51.87,51.9,19011.0,51.94,51.97,51.87,51.9,19011.0
2017-06-09 12:20:00,51.88,51.91,51.83,51.88,15268.0,51.88,51.91,51.83,51.88,15268.0
2017-06-09 12:25:00,51.88,51.91,51.84,51.84,12464.0,51.88,51.91,51.84,51.84,12464.0
2017-06-09 12:30:00,51.86,51.91,51.84,51.84,12062.0,51.86,51.91,51.84,51.84,12062.0
2017-06-09 12:35:00,51.84,51.91,51.83,51.91,30554.0,51.84,51.91,51.83,51.91,30554.0
2017-06-09 12:40:00,51.92,51.98,51.91,51.98,22746.0,51.92,51.98,51.91,51.98,22746.0
2017-06-09 12:45:00,51.98,52.03,51.92,51.94,27184.0,51.98,52.03,51.92,51.94,27184.0
2017-06-09 12:50:00,51.93,51.95,51.89,51.91,23400.0,51.93,51.95,51.89,51.91,23400.0
2017-06-09 12:55:00,51.91,51.92,51.82,51.82,23838.0,51.91,51.92,51.82,51.82,23838.0
2017-06-09 13:00:00,51.85,51.9,51.82,51.82,11574.0,51.85,51.9,51.82,51.82,11574.0
2017-06-09 13:05:00,51.85,51.94,51.82,51.94,18212.0,51.85,51.94,51.82,51.94,18212.0
2017-06-09 13:10:00,51.93,51.93,51.8,51.85,22781.0,51.93,51.93,51.8,51.85,22781.0
2017-06-09 13:15:00,51.85,51.85,51.69,51.71,37093.0,51.85,51.85,51.69,51.71,37093.0
2017-06-09 13:20:00,51.73,51.74,51.69,51.72,15525.0,51.73,51.74,51.69,51.72,15525.0
2017-06-09 13:25:00,51.72,51.72,51.66,51.69,16232.0,51.72,51.72,51.66,51.69,16232.0
2017-06-09 13:30:00,51.69,51.7,51.62,51.65,17422.0,51.69,51.7,51.62,51.65,17422.0
2017-06-09 13:35:00,51.65,51.7,51.64,51.67,20819.0,51.65,51.7,51.64,51.67,20819.0
2017-06-09 13:40:00,51.68,51.69,51.61,51.64,15150.0,51.68,51.69,51.61,51.64,15150.0
2017-06-09 13:45:00,51.64,51.7,51.64,51.69,22712.0,51.64,51.7,51.64,51.69,22712.0
2017-06-09 13:50:00,51.7,51.8,51.69,51.73,34793.0,51.7,51.8,51.69,51.73,34793.0
2017-06-09 13:55:00,51.73,51.79,51.68,51.68,54702.0,51.73,51.79,51.68,51.68,54702.0
2017-06-09 14:00:00,51.67,51.72,51.61,51.67,56681.0,51.67,51.72,51.61,51.67,56681.0
2017-06-09 14:05:00,51.66,51.69,51.51,51.51,62265.0,51.66,51.69,51.51,51.51,62265.0
2017-06-09 14:10:00,51.52,51.65,51.51,51.6,28627.0,51.52,51.65,51.51,51.6,28627.0
2017-06-09 14:15:00,51.6,51.73,51.6,51.72,27440.0,51.6,51.73,51.6,51.72,27440.0
2017-06-09 14:20:00,51.72,51.81,51.67,51.79,23834.0,51.72,51.81,51.67,51.79,23834.0
2017-06-09 14:25:00,51.78,51.79,51.71,51.78,35965.0,51.78,51.79,51.71,51.78,35965.0
2017-06-09 14:30:00,51.77,51.79,51.71,51.73,29976.0,51.77,51.79,51.71,51.73,29976.0
2017-06-09 14:35:00,51.72,51.74,51.62,51.64,23239.0,51.72,51.74,51.62,51.64,23239.0
2017-06-09 14:40:00,51.62,51.65,51.6,51.6,20943.0,51.62,51.65,51.6,51.6,20943.0
2017-06-09 14:45:00,51.58,51.74,51.56,51.66,31376.0,51.58,51.74,51.56,51.66,31376.0
2017-06-09 14:50:00,51.67,51.69,51.54,51.64,39700.0,51.67,51.69,51.54,51.64,39700.0
2017-06-09 14:55:00,51.65,51.69,51.64,51.64,25001.0,51.65,51.69,51.64,51.64,25001.0
2017-06-09 15:00:00,51.67,51.86,51.67,51.74,41473.0,51.67,51.86,51.67,51.74,41473.0
2017-06-09 15:05:00,51.73,51.76,51.63,51.7,39787.0,51.73,51.76,51.63,51.7,39787.0
2017-06-09 15:10:00,51.7,51.82,51.69,51.8,35650.0,51.7,51.82,51.69,51.8,35650.0
2017-06-09 15:15:00,51.8,51.9,51.79,51.9,64075.0,51.8,51.9,51.79,51.9,64075.0
2017-06-09 15:20:00,51.9,51.95,51.86,51.94,29890.0,51.9,51.95,51.86,51.94,29890.0
2017-06-09 15:25:00,51.94,51.94,51.86,51.91,36058.0,51.94,51.94,51.86,51.91,36058.0
2017-06-09 15:30:00,51.88,51.91,51.75,51.8,48322.0,51.88,51.91,51.75,51.8,48322.0
2017-06-09 15:35:00,51.81,51.81,51.72,51.73,33657.0,51.81,51.81,51.72,51.73,33657.0
2017-06-09 15:40:00,51.72,51.72,51.64,51.68,48232.0,51.72,51.72,51.64,51.68,48232.0
2017-06-09 15:45:00,51.68,51.74,51.67,51.74,45893.0,51.68,51.74,51.67,51.74,45893.0
2017-06-09 15:50:00,51.73,51.78,51.67,51.77,73972.0,51.73,51.78,51.67,51.77,73972.0
2017-06-09 15:55:00,51.76,51.78,51.7,51.7,182191.0,51.76,51.78,51.7,51.7,182191.0
2017-06-12 09:30:00,51.54,51.99,51.4,51.99,33703.0,51.54,51.99,51.4,51.99,33703.0
2017-06-12 09:35:00,51.98,52.12,51.8,52.02,28708.0,51.98,52.12,51.8,52.02,28708.0
2017-06-12 09:40:00,52.01,52.09,51.76,52.01,23576.0,52.01,52.09,51.76,52.01,23576.0
2017-06-12 09:45:00,51.99,52.29,51.97,52.27,71865.0,51.99,52.29,51.97,52.27,71865.0
2017-06-12 09:50:00,52.24,52.3,52.04,52.11,51879.0,52.24,52.3,52.04,52.11,51879.0
2017-06-12 09:55:00,52.08,52.1,51.69,51.75,25230.0,52.08,52.1,51.69,51.75,25230.0
2017-06-12 10:00:00,51.76,51.77,51.3,51.52,43005.0,51.76,51.77,51.3,51.52,43005.0
2017-06-12 10:05:00,51.57,51.71,51.46,51.64,43947.0,51.57,51.71,51.46,51.64,43947.0
2017-06-12 10:10:00,51.62,51.71,51.5,51.71,24545.0,51.62,51.71,51.5,51.71,24545.0
2017-06-12 10:15:00,51.73,51.73,51.55,51.7,14058.0,51.73,51.73,51.55,51.7,14058.0
2017-06-12 10:20:00,51.69,51.89,51.61,51.62,25760.0,51.69,51.89,51.61,51.62,25760.0
2017-06-12 10:25:00,51.61,51.78,51.6,51.69,23828.0,51.61,51.78,51.6,51.69,23828.0
2017-06-12 10:30:00,51.73,51.76,51.56,51.59,13698.0,51.73,51.76,51.56,51.59,13698.0
2017-06-12 10:35:00,51.56,51.81,51.56,51.73,24921.0,51.56,51.81,51.56,51.73,24921.0
2017-06-12 10:40:00,51.7,51.82,51.61,51.63,18230.0,51.7,51.82,51.61,51.63,18230.0
2017-06-12 10:45:00,51.68,51.74,51.6,51.7,8750.0,51.68,51.74,51.6,51.7,8750.0
2017-06-12 10:50:00,51.73,51.95,51.72,51.93,12584.0,51.73,51.95,51.72,51.93,12584.0
2017-06-12 10:55:00,51.94,51.99,51.84,51.89,16769.0,51.94,51.99,51.84,51.89,16769.0
2017-06-12 11:00:00,51.89,51.96,51.82,51.82,15045.0,51.89,51.96,51.82,51.82,15045.0
2017-06-12 11:05:00,51.85,51.89,51.64,51.69,15912.0,51.85,51.89,51.64,51.69,15912.0
2017-06-12 11:10:00,51.69,51.71,51.61,51.65,39720.0,51.69,51.71,51.61,51.65,39720.0
2017-06-12 11:15:00,51.65,51.68,51.57,51.67,28500.0,51.65,51.68,51.57,51.67,28500.0
2017-06-12 11:20:00,51.67,51.81,51.64,51.79,12109.0,51.67,51.81,51.64,51.79,12109.0
2017-06-12 11:25:00,51.78,51.96,51.78,51.96,20364.0,51.78,51.96,51.78,51.96,20364.0
2017-06-12 11:30:00,51.97,52.24,51.92,52.18,54415.0,51.97,52.24,51.92,52.18,54415.0
2017-06-12 11:35:00,52.2,52.22,52.02,52.05,20153.0,52.2,52.22,52.02,52.05,20153.0
2017-06-12 11:40:00,52.07,52.27,52.03,52.25,27032.0,52.07,52.27,52.03,52.25,27032.0
2017-06-12 11:45:00,52.25,52.28,52.13,52.13,31570.0,52.25,52.28,52.13,52.13,31570.0
2017-06-12 11:50:00,52.15,52.18,51.98,52.01,20562.0,52.15,52.18,51.98,52.01,20562.0
2017-06-12 11:55:00,52.01,52.17,51.98,52.16,28850.0,52.01,52.17,51.98,52.16,28850.0
2017-06-12 12:00:00,52.19,52.2,52.04,52.08,15653.0,52.19,52.2,52.04,52.08,15653.0
2017-06-12 12:05:00,52.08,52.1,52.04,52.06,15947.0,52.08,52.1,52.04,52.06,15947.0
2017-06-12 12:10:00,52.05,52.16,52.04,52.16,15450.0,52.05,52.16,52.04,52.16,15450.0
2017-06-12 12:15:00,52.16,52.2,52.09,52.19,14713.0,52.16,52.2,52.09,52.19,14713.0
2017-06-12 12:20:00,52.19,52.23,52.04,52.04,13112.0,52.19,52.23,52.04,52.04,13112.0
2017-06-12 12:25:00,52.03,52.14,52.03,52.13,10517.0,52.03,52.14,52.03,52.13,10517.0
2017-06-12 12:30:00,52.14,52.17,52.11,52.16,5233.0,52.14,52.17,52.11,52.16,5233.0
2017-06-12 12:35:00,52.18,52.2,52.14,52.16,24266.0,52.18,52.2,52.14,52.16,24266.0
2017-06-12 12:40:00,52.17,52.23,52.14,52.19,6938.0,52.17,52.23,52.14,52.19,6938.0
2017-06-12 12:45:00,52.17,52.19,52.12,52.19,6638.0,52.17,52.19,52.12,52.19,6638.0
2017-06-12 12:50:00,52.19,52.2,52.11,52.16,8626.0,52.19,52.2,52.11,52.16,8626.0
2017-06-12 12:55:00,52.16,52.16,52.05,52.05,5970.0,52.16,52.16,52.05,52.05,5970.0
2017-06-12 13:00:00,52.04,52.17,52.04,52.15,6900.0,52.04,52.17,52.04,52.15,6900.0
2017-06-12 13:05:00,52.17,52.19,52.14,52.17,8098.0,52.17,52.19,52.14,52.17,8098.0
2017-06-12 13:10:00,52.16,52.18,52.11,52.18,17239.0,52.16,52.18,52.11,52.18,17239.0
2017-06-12 13:15:00,52.18,52.18,52.12,52.13,16217.0,52.18,52.18,52.12,52.13,16217.0
2017-06-12 13:20:00,52.1,52.13,52.07,52.09,8610.0,52.1,52.13,52.07,52.09,8610.0
2017-06-12 13:25:00,52.11,52.12,52.09,52.12,5500.0,52.11,52.12,52.09,52.12,5500.0
2017-06-12 13:30:00,52.12,52.14,52.09,52.13,12112.0,52.12,52.14,52.09,52.13,12112.0
2017-06-12 13:35:00,52.12,52.13,52.08,52.1,6100.0,52.12,52.13,52.08,52.1,6100.0
2017-06-12 13:40:00,52.1,52.18,52.09,52.15,14096.0,52.1,52.18,52.09,52.15,14096.0
2017-06-12 13:45:00,52.11,52.14,52.09,52.11,13608.0,52.11,52.14,52.09,52.11,13608.0
2017-06-12 13:50:00,52.11,52.15,52.1,52.14,8118.0,52.11,52.15,52.1,52.14,8118.0
2017-06-12 13:55:00,52.13,52.19,52.12,52.17,19397.0,52.13,52.19,52.12,52.17,19397.0
2017-06-12 14:00:00,52.17,52.25,52.17,52.18,51103.0,52.17,52.25,52.17,52.18,51103.0
2017-06-12 14:05:00,52.18,52.25,52.12,52.23,72715.0,52.18,52.25,52.12,52.23,72715.0
2017-06-12 14:10:00,52.24,52.24,52.13,52.18,22070.0,52.24,52.24,52.13,52.18,22070.0
2017-06-12 14:15:00,52.18,52.23,52.16,52.19,12600.0,52.18,52.23,52.16,52.19,12600.0
2017-06-12 14:20:00,52.2,52.2,52.15,52.17,20096.0,52.2,52.2,52.15,52.17,20096.0
2017-06-12 14:25:00,52.16,52.17,52.06,52.13,60738.0,52.16,52.17,52.06,52.13,60738.0
2017-06-12 14:30:00,52.12,52.2,52.08,52.1,28389.0,52.12,52.2,52.08,52.1,28389.0
2017-06-12 14:35:00,52.11,52.14,52.1,52.12,8899.0,52.11,52.14,52.1,52.12,8899.0
2017-06-12 14:40:00,52.11,52.13,52.09,52.13,11560.0,52.11,52.13,52.09,52.13,11560.0
2017-06-12 14:45:00,52.15,52.15,52.09,52.12,12900.0,52.15,52.15,52.09,52.12,12900.0
2017-06-12 14:50:00,52.12,52.16,52.11,52.13,10750.0,52.12,52.16,52.11,52.13,10750.0
2017-06-12 14:55:00,52.14,52.2,52.13,52.18,14884.0,52.14,52.2,52.13,52.18,14884.0
2017-06-12 15:00:00,52.19,52.22,52.16,52.2,27658.0,52.19,52.22,52.16,52.2,27658.0
2017-06-12 15:05:00,52.2,52.23,52.15,52.2,22710.0,52.2,52.23,52.15,52.2,22710.0
2017-06-12 15:10:00,52.2,52.22,52.17,52.19,19747.0,52.2,52.22,52.17,52.19,19747.0
2017-06-12 15:15:00,52.18,52.21,52.18,52.19,18900.0,52.18,52.21,52.18,52.19,18900.0
2017-06-12 15:20:00,52.19,52.2,52.1,52.1,25585.0,52.19,52.2,52.1,52.1,25585.0
2017-06-12 15:25:00,52.11,52.11,52.02,52.02,26444.0,52.11,52.11,52.02,52.02,26444.0
2017-06-12 15:30:00,52.02,52.05,51.99,52.04,31069.0,52.02,52.05,51.99,52.04,31069.0
2017-06-12 15:35:00,52.04,52.04,51.97,51.99,25394.0,52.04,52.04,51.97,51.99,25394.0
2017-06-12 15:40:00,52.0,52.0,51.91,51.96,53580.0,52.0,52.0,51.91,51.96,53580.0
2017-06-12 15:45:00,51.96,52.02,51.91,51.97,48548.0,51.96,52.02,51.91,51.97,48548.0
2017-06-12 15:50:00,51.98,51.99,51.93,51.97,67166.0,51.98,51.99,51.93,51.97,67166.0
2017-06-12 15:55:00,51.97,51.97,51.88,51.9,152244.0,51.97,51.97,51.88,51.9,152244.0
2017-06-13 09:30:00,52.13,52.35,51.83,51.83,30426.0,52.13,52.35,51.83,51.83,30426.0
2017-06-13 09:35:00,51.85,51.96,51.79,51.88,39830.0,51.85,51.96,51.79,51.88,39830.0
2017-06-13 09:40:00,51.9,52.07,51.88,52.02,108435.0,51.9,52.07,51.88,52.02,108435.0
2017-06-13 09:45:00,52.03,52.06,51.9,51.94,69732.0,52.03,52.06,51.9,51.94,69732.0
2017-06-13 09:50:00,51.91,52.1,51.87,52.06,32148.0,51.91,52.1,51.87,52.06,32148.0
2017-06-13 09:55:00,52.06,52.08,51.94,52.0,21328.0,52.06,52.08,51.94,52.0,21328.0
2017-06-13 10:00:00,51.98,52.04,51.96,51.99,12910.0,51.98,52.04,51.96,51.99,12910.0
2017-06-13 10:05:00,51.99,52.07,51.99,52.05,18618.0,51.99,52.07,51.99,52.05,18618.0
2017-06-13 10:10:00,52.05,52.12,51.97,52.11,37060.0,52.05,52.12,51.97,52.11,37060.0
2017-06-13 10:15:00,52.12,52.2,52.09,52.18,14476.0,52.12,52.2,52.09,52.18,14476.0
2017-06-13 10:20:00,52.2,52.24,52.04,52.07,55615.0,52.2,52.24,52.04,52.07,55615.0
2017-06-13 10:25:00,52.1,52.16,52.03,52.13,29747.0,52.1,52.16,52.03,52.13,29747.0
2017-06-13 10:30:00,52.13,52.17,52.05,52.11,29410.0,52.13,52.17,52.05,52.11,29410.0
2017-06-13 10:35:00,52.12,52.18,52.06,52.13,29538.0,52.12,52.18,52.06,52.13,29538.0
2017-06-13 10:40:00,52.11,52.16,52.08,52.14,13167.0,52.11,52.16,52.08,52.14,13167.0
2017-06-13 10:45:00,52.16,52.57,52.15,52.55,78037.0,52.16,52.57,52.15,52.55,78037.0
2017-06-13 10:50:00,52.53,52.59,52.42,52.47,35132.0,52.53,52.59,52.42,52.47,35132.0
2017-06-13 10:55:00,52.46,52.53,52.38,52.4,16943.0,52.46,52.53,52.38,52.4,16943.0
2017-06-13 11:00:00,52.39,52.42,52.32,52.36,23343.0,52.39,52.42,52.32,52.36,23343.0
2017-06-13 11:05:00,52.35,52.37,52.32,52.36,32491.0,52.35,52.37,52.32,52.36,32491.0
2017-06-13 11:10:00,52.36,52.41,52.33,52.37,25420.0,52.36,52.41,52.33,52.37,25420.0
2017-06-13 11:15:00,52.36,52.38,52.3,52.3,15782.0,52.36,52.38,52.3,52.3,15782.0
2017-06-13 11:20:00,52.27,52.31,52.22,52.23,33323.0,52.27,52.31,52.22,52.23,33323.0
2017-06-13 11:25:00,52.22,52.27,52.22,52.23,10799.0,52.22,52.27,52.22,52.23,10799.0
2017-06-13 11:30:00,52.23,52.36,52.22,52.36,28345.0,52.23,52.36,52.22,52.36,28345.0
2017-06-13 11:35:00,52.37,52.41,52.35,52.37,16385.0,52.37,52.41,52.35,52.37,16385.0
2017-06-13 11:40:00,52.38,52.4,52.33,52.39,9645.0,52.38,52.4,52.33,52.39,9645.0
2017-06-13 11:45:00,52.38,52.4,52.36,52.38,10600.0,52.38,52.4,52.36,52.38,10600.0
2017-06-13 11:50:00,52.38,52.4,52.36,52.36,10274.0,52.38,52.4,52.36,52.36,10274.0
2017-06-13 11:55:00,52.35,52.36,52.29,52.3,15111.0,52.35,52.36,52.29,52.3,15111.0
2017-06-13 12:00:00,52.3,52.3,52.24,52.26,7224.0,52.3,52.3,52.24,52.26,7224.0
2017-06-13 12:05:00,52.28,52.31,52.24,52.28,12752.0,52.28,52.31,52.24,52.28,12752.0
2017-06-13 12:10:00,52.26,52.28,52.23,52.28,11007.0,52.26,52.28,52.23,52.28,11007.0
2017-06-13 12:15:00,52.26,52.29,52.26,52.27,13055.0,52.26,52.29,52.26,52.27,13055.0
2017-06-13 12:20:00,52.27,52.31,52.27,52.31,23594.0,52.27,52.31,52.27,52.31,23594.0
2017-06-13 12:25:00,52.31,52.34,52.29,52.34,17218.0,52.31,52.34,52.29,52.34,17218.0
2017-06-13 12:30:00,52.33,52.4,52.32,52.4,10575.0,52.33,52.4,52.32,52.4,10575.0
2017-06-13 12:35:00,52.39,52.5,52.37,52.5,47334.0,52.39,52.5,52.37,52.5,47334.0
2017-06-13 12:40:00,52.5,52.51,52.43,52.46,28487.0,52.5,52.51,52.43,52.46,28487.0
2017-06-13 12:45:00,52.46,52.48,52.43,52.45,11439.0,52.46,52.48,52.43,52.45,11439.0
2017-06-13 12:50:00,52.43,52.43,52.41,52.41,4464.0,52.43,52.43,52.41,52.41,4464.0
2017-06-13 12:55:00,52.41,52.43,52.35,52.36,12219.0,52.41,52.43,52.35,52.36,12219.0
2017-06-13 13:00:00,52.35,52.37,52.32,52.33,8745.0,52.35,52.37,52.32,52.33,8745.0
2017-06-13 13:05:00,52.32,52.33,52.23,52.26,12505.0,52.32,52.33,52.23,52.26,12505.0
2017-06-13 13:10:00,52.26,52.36,52.25,52.31,14039.0,52.26,52.36,52.25,52.31,14039.0
2017-06-13 13:15:00,52.3,52.3,52.18,52.2,7625.0,52.3,52.3,52.18,52.2,7625.0
2017-06-13 13:20:00,52.19,52.25,52.16,52.25,9368.0,52.19,52.25,52.16,52.25,9368.0
2017-06-13 13:25:00,52.24,52.37,52.23,52.29,25204.0,52.24,52.37,52.23,52.29,25204.0
2017-06-13 13:30:00,52.3,52.32,52.25,52.28,29863.0,52.3,52.32,52.25,52.28,29863.0
2017-06-13 13:35:00,52.27,52.3,52.24,52.25,10552.0,52.27,52.3,52.24,52.25,10552.0
2017-06-13 13:40:00,52.25,52.32,52.25,52.32,5697.0,52.25,52.32,52.25,52.32,5697.0
2017-06-13 13:45:00,52.32,52.34,52.29,52.34,8318.0,52.32,52.34,52.29,52.34,8318.0
2017-06-13 13:50:00,52.35,52.41,52.33,52.39,11230.0,52.35,52.41,52.33,52.39,11230.0
2017-06-13 13:55:00,52.4,52.43,52.36,52.36,13584.0,52.4,52.43,52.36,52.36,13584.0
2017-06-13 14:00:00,52.34,52.41,52.34,52.38,6961.0,52.34,52.41,52.34,52.38,6961.0
2017-06-13 14:05:00,52.38,52.44,52.38,52.39,18354.0,52.38,52.44,52.38,52.39,18354.0
2017-06-13 14:10:00,52.39,52.42,52.37,52.42,4800.0,52.39,52.42,52.37,52.42,4800.0
2017-06-13 14:15:00,52.41,52.41,52.33,52.34,11734.0,52.41,52.41,52.33,52.34,11734.0
2017-06-13 14:20:00,52.34,52.37,52.31,52.37,8274.0,52.34,52.37,52.31,52.37,8274.0
2017-06-13 14:25:00,52.38,52.42,52.38,52.39,5040.0,52.38,52.42,52.38,52.39,5040.0
2017-06-13 14:30:00,52.39,52.47,52.39,52.47,23042.0,52.39,52.47,52.39,52.47,23042.0
2017-06-13 14:35:00,52.45,52.49,52.44,52.47,10665.0,52.45,52.49,52.44,52.47,10665.0
2017-06-13 14:40:00,52.48,52.51,52.42,52.44,17624.0,52.48,52.51,52.42,52.44,17624.0
2017-06-13 14:45:00,52.44,52.48,52.37,52.39,18369.0,52.44,52.48,52.37,52.39,18369.0
2017-06-13 14:50:00,52.38,52.42,52.35,52.38,23386.0,52.38,52.42,52.35,52.38,23386.0
2017-06-13 14:55:00,52.38,52.4,52.36,52.4,13941.0,52.38,52.4,52.36,52.4,13941.0
2017-06-13 15:00:00,52.39,52.42,52.37,52.38,15989.0,52.39,52.42,52.37,52.38,15989.0
2017-06-13 15:05:00,52.39,52.46,52.38,52.43,20466.0,52.39,52.46,52.38,52.43,20466.0
2017-06-13 15:10:00,52.43,52.47,52.42,52.47,12820.0,52.43,52.47,52.42,52.47,12820.0
2017-06-13 15:15:00,52.47,52.5,52.45,52.45,26701.0,52.47,52.5,52.45,52.45,26701.0
2017-06-13 15:20:00,52.46,52.49,52.46,52.46,14528.0,52.46,52.49,52.46,52.46,14528.0
2017-06-13 15:25:00,52.45,52.48,52.4,52.46,29499.0,52.45,52.48,52.4,52.46,29499.0
2017-06-13 15:30:00,52.46,52.47,52.41,52.44,28782.0,52.46,52.47,52.41,52.44,28782.0
2017-06-13 15:35:00,52.43,52.43,52.35,52.39,51339.0,52.43,52.43,52.35,52.39,51339.0
2017-06-13 15:40:00,52.39,52.43,52.39,52.43,51394.0,52.39,52.43,52.39,52.43,51394.0
2017-06-13 15:45:00,52.43,52.44,52.4,52.44,45055.0,52.43,52.44,52.4,52.44,45055.0
2017-06-13 15:50:00,52.43,52.5,52.41,52.45,68931.0,52.43,52.5,52.41,52.45,68931.0
2017-06-13 15:55:00,52.45,52.47,52.36,52.39,120283.0,52.45,52.47,52.36,52.39,120283.0
2017-06-14 09:30:00,53.25,53.92,53.01,53.42,329300.0,53.25,53.92,53.01,53.42,329300.0
2017-06-14 09:35:00,53.43,53.85,53.29,53.31,141425.0,53.43,53.85,53.29,53.31,141425.0
2017-06-14 09:40:00,53.29,53.33,53.1,53.2,77472.0,53.29,53.33,53.1,53.2,77472.0
2017-06-14 09:45:00,53.2,53.32,52.87,52.91,64698.0,53.2,53.32,52.87,52.91,64698.0
2017-06-14 09:50:00,52.89,53.13,52.89,53.02,72290.0,52.89,53.13,52.89,53.02,72290.0
2017-06-14 09:55:00,53.02,53.13,52.92,53.0,48774.0,53.02,53.13,52.92,53.0,48774.0
2017-06-14 10:00:00,53.0,53.19,52.94,53.0,37312.0,53.0,53.19,52.94,53.0,37312.0
2017-06-14 10:05:00,53.01,53.13,53.0,53.1,31370.0,53.01,53.13,53.0,53.1,31370.0
2017-06-14 10:10:00,53.1,53.29,53.09,53.29,50918.0,53.1,53.29,53.09,53.29,50918.0
2017-06-14 10:15:00,53.3,53.33,53.21,53.26,37186.0,53.3,53.33,53.21,53.26,37186.0
2017-06-14 10:20:00,53.25,53.26,53.13,53.21,27003.0,53.25,53.26,53.13,53.21,27003.0
2017-06-14 10:25:00,53.22,53.42,53.2,53.35,44039.0,53.22,53.42,53.2,53.35,44039.0
2017-06-14 10:30:00,53.32,53.33,53.04,53.09,42600.0,53.32,53.33,53.04,53.09,42600.0
2017-06-14 10:35:00,53.1,53.18,53.09,53.17,13578.0,53.1,53.18,53.09,53.17,13578.0
2017-06-14 10:40:00,53.18,53.3,53.16,53.28,10503.0,53.18,53.3,53.16,53.28,10503.0
2017-06-14 10:45:00,53.28,53.33,53.17,53.3,27894.0,53.28,53.33,53.17,53.3,27894.0
2017-06-14 10:50:00,53.32,53.45,53.32,53.33,27887.0,53.32,53.45,53.32,53.33,27887.0
2017-06-14 10:55:00,53.34,53.37,53.22,53.29,18886.0,53.34,53.37,53.22,53.29,18886.0
2017-06-14 11:00:00,53.29,53.35,53.27,53.34,43869.0,53.29,53.35,53.27,53.34,43869.0
2017-06-14 11:05:00,53.33,53.36,53.27,53.36,37902.0,53.33,53.36,53.27,53.36,37902.0
2017-06-14 11:10:00,53.36,53.41,53.29,53.29,23138.0,53.36,53.41,53.29,53.29,23138.0
2017-06-14 11:15:00,53.29,53.38,53.29,53.38,14831.0,53.29,53.38,53.29,53.38,14831.0
2017-06-14 11:20:00,53.38,53.53,53.38,53.52,24032.0,53.38,53.53,53.38,53.52,24032.0
2017-06-14 11:25:00,53.52,53.6,53.42,53.42,49828.0,53.52,53.6,53.42,53.42,49828.0
2017-06-14 11:30:00,53.41,53.44,53.24,53.31,68754.0,53.41,53.44,53.24,53.31,68754.0
2017-06-14 11:35:00,53.34,53.34,53.16,53.16,12709.0,53.34,53.34,53.16,53.16,12709.0
2017-06-14 11:40:00,53.16,53.33,53.16,53.29,28891.0,53.16,53.33,53.16,53.29,28891.0
2017-06-14 11:45:00,53.28,53.36,53.24,53.27,45560.0,53.28,53.36,53.24,53.27,45560.0
2017-06-14 11:50:00,53.28,53.32,53.25,53.3,33052.0,53.28,53.32,53.25,53.3,33052.0
2017-06-14 11:55:00,53.3,53.35,53.25,53.35,33158.0,53.3,53.35,53.25,53.35,33158.0
2017-06-14 12:00:00,53.36,53.41,53.36,53.39,9750.0,53.36,53.41,53.36,53.39,9750.0
2017-06-14 12:05:00,53.4,53.41,53.29,53.35,15815.0,53.4,53.41,53.29,53.35,15815.0
2017-06-14 12:10:00,53.35,53.36,53.26,53.27,18345.0,53.35,53.36,53.26,53.27,18345.0
2017-06-14 12:15:00,53.27,53.32,53.26,53.32,29024.0,53.27,53.32,53.26,53.32,29024.0
2017-06-14 12:20:00,53.32,53.35,53.25,53.26,8600.0,53.32,53.35,53.25,53.26,8600.0
2017-06-14 12:25:00,53.25,53.3,53.24,53.24,19446.0,53.25,53.3,53.24,53.24,19446.0
2017-06-14 12:30:00,53.23,53.28,53.18,53.25,8300.0,53.23,53.28,53.18,53.25,8300.0
2017-06-14 12:35:00,53.26,53.29,53.25,53.25,15780.0,53.26,53.29,53.25,53.25,15780.0
2017-06-14 12:40:00,53.21,53.3,53.21,53.29,13429.0,53.21,53.3,53.21,53.29,13429.0
2017-06-14 12:45:00,53.29,53.3,53.26,53.27,28179.0,53.29,53.3,53.26,53.27,28179.0
2017-06-14 12:50:00,53.26,53.26,53.15,53.18,14542.0,53.26,53.26,53.15,53.18,14542.0
2017-06-14 12:55:00,53.18,53.19,53.06,53.07,30865.0,53.18,53.19,53.06,53.07,30865.0
2017-06-14 13:00:00,53.07,53.22,53.04,53.18,19019.0,53.07,53.22,53.04,53.18,19019.0
2017-06-14 13:05:00,53.17,53.19,53.1,53.11,4850.0,53.17,53.19,53.1,53.11,4850.0
2017-06-14 13:10:00,53.11,53.19,53.09,53.12,8986.0,53.11,53.19,53.09,53.12,8986.0
2017-06-14 13:15:00,53.12,53.18,53.11,53.13,6925.0,53.12,53.18,53.11,53.13,6925.0
2017-06-14 13:20:00,53.14,53.15,53.07,53.12,12820.0,53.14,53.15,53.07,53.12,12820.0
2017-06-14 13:25:00,53.12,53.12,53.01,53.03,11315.0,53.12,53.12,53.01,53.03,11315.0
2017-06-14 13:30:00,53.02,53.15,53.01,53.15,12850.0,53.02,53.15,53.01,53.15,12850.0
2017-06-14 13:35:00,53.15,53.16,53.07,53.14,14975.0,53.15,53.16,53.07,53.14,14975.0
2017-06-14 13:40:00,53.16,53.18,53.06,53.1,8817.0,53.16,53.18,53.06,53.1,8817.0
2017-06-14 13:45:00,53.11,53.25,53.08,53.23,11984.0,53.11,53.25,53.08,53.23,11984.0
2017-06-14 13:50:00,53.23,53.23,53.1,53.1,7100.0,53.23,53.23,53.1,53.1,7100.0
2017-06-14 13:55:00,53.12,53.23,53.11,53.18,18661.0,53.12,53.23,53.11,53.18,18661.0
2017-06-14 14:00:00,53.18,53.18,53.0,53.15,11514.0,53.18,53.18,53.0,53.15,11514.0
2017-06-14 14:05:00,53.16,53.32,53.14,53.26,22332.0,53.16,53.32,53.14,53.26,22332.0
2017-06-14 14:10:00,53.24,53.27,53.13,53.13,77883.0,53.24,53.27,53.13,53.13,77883.0
2017-06-14 14:15:00,53.11,53.24,53.1,53.15,21135.0,53.11,53.24,53.1,53.15,21135.0
2017-06-14 14:20:00,53.13,53.19,53.1,53.13,20392.0,53.13,53.19,53.1,53.13,20392.0
2017-06-14 14:25:00,53.13,53.17,53.07,53.16,23133.0,53.13,53.17,53.07,53.16,23133.0
2017-06-14 14:30:00,53.13,53.28,53.09,53.25,28843.0,53.13,53.28,53.09,53.25,28843.0
2017-06-14 14:35:00,53.25,53.25,53.14,53.21,14275.0,53.25,53.25,53.14,53.21,14275.0
2017-06-14 14:40:00,53.21,53.23,53.07,53.12,20068.0,53.21,53.23,53.07,53.12,20068.0
2017-06-14 14:45:00,53.11,53.15,52.99,53.15,22464.0,53.11,53.15,52.99,53.15,22464.0
2017-06-14 14:50:00,53.17,53.23,53.14,53.23,13838.0,53.17,53.23,53.14,53.23,13838.0
2017-06-14 14:55:00,53.19,53.3,53.18,53.21,27935.0,53.19,53.3,53.18,53.21,27935.0
2017-06-14 15:00:00,53.19,53.2,53.1,53.17,18178.0,53.19,53.2,53.1,53.17,18178.0
2017-06-14 15:05:00,53.17,53.19,53.12,53.13,15349.0,53.17,53.19,53.12,53.13,15349.0
2017-06-14 15:10:00,53.12,53.19,53.09,53.09,30749.0,53.12,53.19,53.09,53.09,30749.0
2017-06-14 15:15:00,53.1,53.17,53.09,53.13,23069.0,53.1,53.17,53.09,53.13,23069.0
2017-06-14 15:20:00,53.13,53.15,53.09,53.11,15967.0,53.13,53.15,53.09,53.11,15967.0
2017-06-14 15:25:00,53.11,53.19,53.09,53.15,17422.0,53.11,53.19,53.09,53.15,17422.0
2017-06-14 15:30:00,53.15,53.18,53.13,53.18,24347.0,53.15,53.18,53.13,53.18,24347.0
2017-06-14 15:35:00,53.18,53.26,53.14,53.24,40439.0,53.18,53.26,53.14,53.24,40439.0
2017-06-14 15:40:00,53.26,53.27,53.21,53.23,65181.0,53.26,53.27,53.21,53.23,65181.0
2017-06-14 15:45:00,53.22,53.23,53.19,53.2,52000.0,53.22,53.23,53.19,53.2,52000.0
2017-06-14 15:50:00,53.17,53.19,53.08,53.13,72617.0,53.17,53.19,53.08,53.13,72617.0
2017-06-14 15:55:00,53.13,53.15,53.08,53.09,124678.0,53.13,53.15,53.08,53.09,124678.0
2017-06-15 09:30:00,52.77,52.88,52.5,52.57,25551.0,52.77,52.88,52.5,52.57,25551.0
2017-06-15 09:35:00,52.61,52.86,52.56,52.81,33561.0,52.61,52.86,52.56,52.81,33561.0
2017-06-15 09:40:00,52.81,52.9,52.59,52.59,16611.0,52.81,52.9,52.59,52.59,16611.0
2017-06-15 09:45:00,52.63,52.73,52.57,52.59,34690.0,52.63,52.73,52.57,52.59,34690.0
2017-06-15 09:50:00,52.61,52.66,52.3,52.39,65349.0,52.61,52.66,52.3,52.39,65349.0
2017-06-15 09:55:00,52.46,52.61,52.4,52.57,12260.0,52.46,52.61,52.4,52.57,12260.0
2017-06-15 10:00:00,52.58,52.69,52.48,52.64,63409.0,52.58,52.69,52.48,52.64,63409.0
2017-06-15 10:05:00,52.6,52.7,52.59,52.66,10551.0,52.6,52.7,52.59,52.66,10551.0
2017-06-15 10:10:00,52.64,52.73,52.54,52.7,18372.0,52.64,52.73,52.54,52.7,18372.0
2017-06-15 10:15:00,52.7,52.77,52.64,52.64,15100.0,52.7,52.77,52.64,52.64,15100.0
2017-06-15 10:20:00,52.66,52.71,52.65,52.65,8500.0,52.66,52.71,52.65,52.65,8500.0
2017-06-15 10:25:00,52.65,52.8,52.65,52.78,13300.0,52.65,52.8,52.65,52.78,13300.0
2017-06-15 10:30:00,52.78,52.79,52.73,52.76,12200.0,52.78,52.79,52.73,52.76,12200.0
2017-06-15 10:35:00,52.75,52.79,52.66,52.71,29682.0,52.75,52.79,52.66,52.71,29682.0
2017-06-15 10:40:00,52.73,52.74,52.5,52.52,42819.0,52.73,52.74,52.5,52.52,42819.0
2017-06-15 10:45:00,52.52,52.55,52.35,52.46,34215.0,52.52,52.55,52.35,52.46,34215.0
2017-06-15 10:50:00,52.44,52.5,52.34,52.38,23569.0,52.44,52.5,52.34,52.38,23569.0
2017-06-15 10:55:00,52.38,52.45,52.35,52.4,10303.0,52.38,52.45,52.35,52.4,10303.0
2017-06-15 11:00:00,52.4,52.49,52.39,52.48,19013.0,52.4,52.49,52.39,52.48,19013.0
2017-06-15 11:05:00,52.48,52.48,52.42,52.42,11723.0,52.48,52.48,52.42,52.42,11723.0
2017-06-15 11:10:00,52.4,52.55,52.4,52.55,6922.0,52.4,52.55,52.4,52.55,6922.0
2017-06-15 11:15:00,52.51,52.54,52.39,52.42,20402.0,52.51,52.54,52.39,52.42,20402.0
2017-06-15 11:20:00,52.41,52.5,52.4,52.49,10963.0,52.41,52.5,52.4,52.49,10963.0
2017-06-15 11:25:00,52.47,52.62,52.47,52.6,29238.0,52.47,52.62,52.47,52.6,29238.0
2017-06-15 11:30:00,52.61,52.66,52.59,52.66,10112.0,52.61,52.66,52.59,52.66,10112.0
2017-06-15 11:35:00,52.63,52.68,52.61,52.65,9484.0,52.63,52.68,52.61,52.65,9484.0
2017-06-15 11:40:00,52.66,52.75,52.66,52.71,11653.0,52.66,52.75,52.66,52.71,11653.0
2017-06-15 11:45:00,52.72,52.79,52.71,52.77,14100.0,52.72,52.79,52.71,52.77,14100.0
2017-06-15 11:50:00,52.77,52.78,52.73,52.75,11530.0,52.77,52.78,52.73,52.75,11530.0
2017-06-15 11:55:00,52.78,52.79,52.74,52.74,12876.0,52.78,52.79,52.74,52.74,12876.0
2017-06-15 12:00:00,52.75,52.76,52.71,52.75,9675.0,52.75,52.76,52.71,52.75,9675.0
2017-06-15 12:05:00,52.74,52.76,52.7,52.76,8734.0,52.74,52.76,52.7,52.76,8734.0
2017-06-15 12:10:00,52.75,52.79,52.71,52.73,15000.0,52.75,52.79,52.71,52.73,15000.0
2017-06-15 12:15:00,52.74,52.83,52.73,52.8,13834.0,52.74,52.83,52.73,52.8,13834.0
2017-06-15 12:20:00,52.81,52.87,52.78,52.87,14922.0,52.81,52.87,52.78,52.87,14922.0
2017-06-15 12:25:00,52.86,52.87,52.78,52.79,10766.0,52.86,52.87,52.78,52.79,10766.0
2017-06-15 12:30:00,52.79,52.85,52.77,52.82,8900.0,52.79,52.85,52.77,52.82,8900.0
2017-06-15 12:35:00,52.82,52.83,52.78,52.8,8797.0,52.82,52.83,52.78,52.8,8797.0
2017-06-15 12:40:00,52.8,52.84,52.79,52.84,9500.0,52.8,52.84,52.79,52.84,9500.0
2017-06-15 12:45:00,52.83,52.83,52.77,52.77,12563.0,52.83,52.83,52.77,52.77,12563.0
2017-06-15 12:50:00,52.79,52.85,52.79,52.85,7541.0,52.79,52.85,52.79,52.85,7541.0
2017-06-15 12:55:00,52.85,52.94,52.84,52.92,20325.0,52.85,52.94,52.84,52.92,20325.0
2017-06-15 13:00:00,52.93,52.95,52.91,52.94,13303.0,52.93,52.95,52.91,52.94,13303.0
2017-06-15 13:05:00,52.93,53.02,52.93,53.02,18747.0,52.93,53.02,52.93,53.02,18747.0
2017-06-15 13:10:00,53.02,53.03,52.98,53.02,9135.0,53.02,53.03,52.98,53.02,9135.0
2017-06-15 13:15:00,53.0,53.03,52.95,52.97,10950.0,53.0,53.03,52.95,52.97,10950.0
2017-06-15 13:20:00,52.96,53.05,52.96,53.05,10155.0,52.96,53.05,52.96,53.05,10155.0
2017-06-15 13:25:00,53.05,53.06,53.0,53.01,10822.0,53.05,53.06,53.0,53.01,10822.0
2017-06-15 13:30:00,53.0,53.03,52.98,52.98,8865.0,53.0,53.03,52.98,52.98,8865.0
2017-06-15 13:35:00,52.99,53.03,52.99,53.01,8785.0,52.99,53.03,52.99,53.01,8785.0
2017-06-15 13:40:00,53.03,53.08,53.02,53.02,17687.0,53.03,53.08,53.02,53.02,17687.0
2017-06-15 13:45:00,53.02,53.03,52.99,53.0,15500.0,53.02,53.03,52.99,53.0,15500.0
2017-06-15 13:50:00,52.99,53.1,52.99,53.09,22492.0,52.99,53.1,52.99,53.09,22492.0
2017-06-15 13:55:00,53.1,53.12,53.09,53.12,13718.0,53.1,53.12,53.09,53.12,13718.0
2017-06-15 14:00:00,53.12,53.19,53.1,53.19,26734.0,53.12,53.19,53.1,53.19,26734.0
2017-06-15 14:05:00,53.19,53.2,53.15,53.17,20800.0,53.19,53.2,53.15,53.17,20800.0
2017-06-15 14:10:00,53.17,53.19,53.13,53.14,12288.0,53.17,53.19,53.13,53.14,12288.0
2017-06-15 14:15:00,53.14,53.19,53.13,53.18,17543.0,53.14,53.19,53.13,53.18,17543.0
2017-06-15 14:20:00,53.18,53.2,53.13,53.16,21995.0,53.18,53.2,53.13,53.16,21995.0
2017-06-15 14:25:00,53.16,53.18,53.15,53.16,11853.0,53.16,53.18,53.15,53.16,11853.0
2017-06-15 14:30:00,53.15,53.15,53.11,53.14,12807.0,53.15,53.15,53.11,53.14,12807.0
2017-06-15 14:35:00,53.14,53.17,53.12,53.12,18100.0,53.14,53.17,53.12,53.12,18100.0
2017-06-15 14:40:00,53.12,53.19,53.11,53.19,24005.0,53.12,53.19,53.11,53.19,24005.0
2017-06-15 14:45:00,53.19,53.22,53.14,53.17,17932.0,53.19,53.22,53.14,53.17,17932.0
2017-06-15 14:50:00,53.17,53.2,53.16,53.19,7450.0,53.17,53.2,53.16,53.19,7450.0
2017-06-15 14:55:00,53.19,53.19,53.14,53.16,12262.0,53.19,53.19,53.14,53.16,12262.0
2017-06-15 15:00:00,53.16,53.18,53.14,53.14,23418.0,53.16,53.18,53.14,53.14,23418.0
2017-06-15 15:05:00,53.13,53.16,53.09,53.15,14103.0,53.13,53.16,53.09,53.15,14103.0
2017-06-15 15:10:00,53.15,53.18,53.12,53.18,21655.0,53.15,53.18,53.12,53.18,21655.0
2017-06-15 15:15:00,53.18,53.21,53.15,53.17,28119.0,53.18,53.21,53.15,53.17,28119.0
2017-06-15 15:20:00,53.16,53.21,53.16,53.21,21657.0,53.16,53.21,53.16,53.21,21657.0
2017-06-15 15:25:00,53.21,53.24,53.15,53.15,35519.0,53.21,53.24,53.15,53.15,35519.0
2017-06-15 15:30:00,53.15,53.21,53.15,53.21,37161.0,53.15,53.21,53.15,53.21,37161.0
2017-06-15 15:35:00,53.23,53.25,53.19,53.22,45603.0,53.23,53.25,53.19,53.22,45603.0
2017-06-15 15:40:00,53.22,53.28,53.21,53.28,40729.0,53.22,53.28,53.21,53.28,40729.0
2017-06-15 15:45:00,53.28,53.3,53.23,53.23,32998.0,53.28,53.3,53.23,53.23,32998.0
2017-06-15 15:50:00,53.23,53.24,53.15,53.18,56363.0,53.23,53.24,53.15,53.18,56363.0
2017-06-15 15:55:00,53.19,53.19,53.13,53.13,115842.0,53.19,53.19,53.13,53.13,115842.0
2017-06-16 09:30:00,52.97,53.31,52.53,52.7,33825.0,52.97,53.31,52.53,52.7,33825.0
2017-06-16 09:35:00,52.84,52.84,52.5,52.51,26474.0,52.84,52.84,52.5,52.51,26474.0
2017-06-16 09:40:00,52.49,52.8,52.49,52.62,19536.0,52.49,52.8,52.49,52.62,19536.0
2017-06-16 09:45:00,52.63,52.74,52.55,52.56,40538.0,52.63,52.74,52.55,52.56,40538.0
2017-06-16 09:50:00,52.52,52.53,52.4,52.49,10842.0,52.52,52.53,52.4,52.49,10842.0
2017-06-16 09:55:00,52.49,52.53,52.35,52.38,29898.0,52.49,52.53,52.35,52.38,29898.0
2017-06-16 10:00:00,52.38,52.46,52.31,52.32,38590.0,52.38,52.46,52.31,52.32,38590.0
2017-06-16 10:05:00,52.33,52.4,52.3,52.38,18245.0,52.33,52.4,52.3,52.38,18245.0
2017-06-16 10:10:00,52.39,52.49,52.37,52.48,18469.0,52.39,52.49,52.37,52.48,18469.0
2017-06-16 10:15:00,52.51,52.66,52.48,52.64,15197.0,52.51,52.66,52.48,52.64,15197.0
2017-06-16 10:20:00,52.62,52.64,52.56,52.6,11223.0,52.62,52.64,52.56,52.6,11223.0
2017-06-16 10:25:00,52.63,52.71,52.63,52.63,14576.0,52.63,52.71,52.63,52.63,14576.0
2017-06-16 10:30:00,52.6,52.64,52.54,52.54,12108.0,52.6,52.64,52.54,52.54,12108.0
2017-06-16 10:35:00,52.56,52.65,52.54,52.65,9835.0,52.56,52.65,52.54,52.65,9835.0
2017-06-16 10:40:00,52.66,52.7,52.6,52.6,16000.0,52.66,52.7,52.6,52.6,16000.0
2017-06-16 10:45:00,52.61,52.64,52.52,52.53,13800.0,52.61,52.64,52.52,52.53,13800.0
2017-06-16 10:50:00,52.52,52.52,52.41,52.41,12796.0,52.52,52.52,52.41,52.41,12796.0
2017-06-16 10:55:00,52.4,52.48,52.39,52.48,8654.0,52.4,52.48,52.39,52.48,8654.0
2017-06-16 11:00:00,52.49,52.55,52.48,52.55,12616.0,52.49,52.55,52.48,52.55,12616.0
2017-06-16 11:05:00,52.56,52.64,52.55,52.59,14917.0,52.56,52.64,52.55,52.59,14917.0
2017-06-16 11:10:00,52.57,52.61,52.54,52.56,8292.0,52.57,52.61,52.54,52.56,8292.0
2017-06-16 11:15:00,52.56,52.66,52.53,52.65,8368.0,52.56,52.66,52.53,52.65,8368.0
2017-06-16 11:20:00,52.67,52.67,52.6,52.64,14690.0,52.67,52.67,52.6,52.64,14690.0
2017-06-16 11:25:00,52.65,52.65,52.6,52.64,13036.0,52.65,52.65,52.6,52.64,13036.0
2017-06-16 11:30:00,52.64,52.73,52.64,52.73,20732.0,52.64,52.73,52.64,52.73,20732.0
2017-06-16 11:35:00,52.74,52.8,52.74,52.78,17911.0,52.74,52.8,52.74,52.78,17911.0
2017-06-16 11:40:00,52.78,52.87,52.78,52.85,32499.0,52.78,52.87,52.78,52.85,32499.0
2017-06-16 11:45:00,52.83,52.86,52.71,52.72,32183.0,52.83,52.86,52.71,52.72,32183.0
2017-06-16 11:50:00,52.73,52.83,52.72,52.81,32230.0,52.73,52.83,52.72,52.81,32230.0
2017-06-16 11:55:00,52.82,52.86,52.76,52.79,20179.0,52.82,52.86,52.76,52.79,20179.0
2017-06-16 12:00:00,52.79,52.86,52.73,52.8,22118.0,52.79,52.86,52.73,52.8,22118.0
2017-06-16 12:05:00,52.79,52.86,52.77,52.83,17772.0,52.79,52.86,52.77,52.83,17772.0
2017-06-16 12:10:00,52.85,52.86,52.82,52.86,14729.0,52.85,52.86,52.82,52.86,14729.0
2017-06-16 12:15:00,52.85,52.99,52.83,52.98,18200.0,52.85,52.99,52.83,52.98,18200.0
2017-06-16 12:20:00,52.99,53.0,52.94,52.97,23895.0,52.99,53.0,52.94,52.97,23895.0
2017-06-16 12:25:00,52.98,53.0,52.95,52.97,16207.0,52.98,53.0,52.95,52.97,16207.0
2017-06-16 12:30:00,52.97,52.99,52.94,52.94,11294.0,52.97,52.99,52.94,52.94,11294.0
2017-06-16 12:35:00,52.93,52.93,52.88,52.89,9991.0,52.93,52.93,52.88,52.89,9991.0
2017-06-16 12:40:00,52.89,52.91,52.89,52.9,3406.0,52.89,52.91,52.89,52.9,3406.0
2017-06-16 12:45:00,52.9,52.93,52.89,52.9,22648.0,52.9,52.93,52.89,52.9,22648.0
2017-06-16 12:50:00,52.91,52.95,52.9,52.93,9545.0,52.91,52.95,52.9,52.93,9545.0
2017-06-16 12:55:00,52.94,52.94,52.89,52.9,12300.0,52.94,52.94,52.89,52.9,12300.0
2017-06-16 13:00:00,52.9,52.93,52.89,52.92,9517.0,52.9,52.93,52.89,52.92,9517.0
2017-06-16 13:05:00,52.91,52.93,52.9,52.9,6719.0,52.91,52.93,52.9,52.9,6719.0
2017-06-16 13:10:00,52.9,52.91,52.79,52.8,16800.0,52.9,52.91,52.79,52.8,16800.0
2017-06-16 13:15:00,52.79,52.79,52.74,52.77,8432.0,52.79,52.79,52.74,52.77,8432.0
2017-06-16 13:20:00,52.76,52.88,52.76,52.86,25361.0,52.76,52.88,52.76,52.86,25361.0
2017-06-16 13:25:00,52.84,52.87,52.77,52.81,16246.0,52.84,52.87,52.77,52.81,16246.0
2017-06-16 13:30:00,52.8,52.82,52.72,52.77,16686.0,52.8,52.82,52.72,52.77,16686.0
2017-06-16 13:35:00,52.77,52.8,52.71,52.71,16032.0,52.77,52.8,52.71,52.71,16032.0
2017-06-16 13:40:00,52.72,52.73,52.61,52.61,21198.0,52.72,52.73,52.61,52.61,21198.0
2017-06-16 13:45:00,52.6,52.62,52.54,52.57,21541.0,52.6,52.62,52.54,52.57,21541.0
2017-06-16 13:50:00,52.55,52.59,52.46,52.54,40000.0,52.55,52.59,52.46,52.54,40000.0
2017-06-16 13:55:00,52.55,52.56,52.47,52.48,13328.0,52.55,52.56,52.47,52.48,13328.0
2017-06-16 14:00:00,52.47,52.51,52.4,52.47,26280.0,52.47,52.51,52.4,52.47,26280.0
2017-06-16 14:05:00,52.49,52.64,52.48,52.61,23184.0,52.49,52.64,52.48,52.61,23184.0
2017-06-16 14:10:00,52.61,52.61,52.5,52.52,23614.0,52.61,52.61,52.5,52.52,23614.0
2017-06-16 14:15:00,52.52,52.52,52.43,52.43,16124.0,52.52,52.52,52.43,52.43,16124.0
2017-06-16 14:20:00,52.44,52.48,52.42,52.47,26364.0,52.44,52.48,52.42,52.47,26364.0
2017-06-16 14:25:00,52.46,52.48,52.44,52.46,35641.0,52.46,52.48,52.44,52.46,35641.0
2017-06-16 14:30:00,52.45,52.48,52.41,52.42,24911.0,52.45,52.48,52.41,52.42,24911.0
2017-06-16 14:35:00,52.42,52.52,52.33,52.48,52205.0,52.42,52.52,52.33,52.48,52205.0
2017-06-16 14:40:00,52.48,52.57,52.48,52.54,14739.0,52.48,52.57,52.48,52.54,14739.0
2017-06-16 14:45:00,52.54,52.64,52.54,52.62,12636.0,52.54,52.64,52.54,52.62,12636.0
2017-06-16 14:50:00,52.62,52.74,52.62,52.73,15786.0,52.62,52.74,52.62,52.73,15786.0
2017-06-16 14:55:00,52.72,52.75,52.7,52.7,14250.0,52.72,52.75,52.7,52.7,14250.0
2017-06-16 15:00:00,52.7,52.73,52.64,52.68,44962.0,52.7,52.73,52.64,52.68,44962.0
2017-06-16 15:05:00,52.67,52.73,52.66,52.67,17298.0,52.67,52.73,52.66,52.67,17298.0
2017-06-16 15:10:00,52.68,52.73,52.61,52.62,26842.0,52.68,52.73,52.61,52.62,26842.0
2017-06-16 15:15:00,52.63,52.65,52.5,52.53,49363.0,52.63,52.65,52.5,52.53,49363.0
2017-06-16 15:20:00,52.53,52.61,52.52,52.61,35450.0,52.53,52.61,52.52,52.61,35450.0
2017-06-16 15:25:00,52.61,52.65,52.53,52.54,46764.0,52.61,52.65,52.53,52.54,46764.0
2017-06-16 15:30:00,52.54,52.72,52.54,52.72,33616.0,52.54,52.72,52.54,52.72,33616.0
2017-06-16 15:35:00,52.73,52.79,52.72,52.78,36117.0,52.73,52.79,52.72,52.78,36117.0
2017-06-16 15:40:00,52.79,52.87,52.78,52.86,75128.0,52.79,52.87,52.78,52.86,75128.0
2017-06-16 15:45:00,52.87,52.9,52.83,52.9,67699.0,52.87,52.9,52.83,52.9,67699.0
2017-06-16 15:50:00,52.87,52.99,52.87,52.99,85667.0,52.87,52.99,52.87,52.99,85667.0
2017-06-16 15:55:00,52.99,53.01,52.93,52.97,172805.0,52.99,53.01,52.93,52.97,172805.0
2017-06-19 09:30:00,53.18,53.39,53.0,53.29,49406.0,53.18,53.39,53.0,53.29,49406.0
2017-06-19 09:35:00,53.29,53.32,53.03,53.2,44632.0,53.29,53.32,53.03,53.2,44632.0
2017-06-19 09:40:00,53.2,53.21,53.07,53.14,29859.0,53.2,53.21,53.07,53.14,29859.0
2017-06-19 09:45:00,53.1,53.1,52.95,53.04,31595.0,53.1,53.1,52.95,53.04,31595.0
2017-06-19 09:50:00,53.04,53.06,52.94,52.97,28998.0,53.04,53.06,52.94,52.97,28998.0
2017-06-19 09:55:00,52.98,52.99,52.91,52.97,22476.0,52.98,52.99,52.91,52.97,22476.0
2017-06-19 10:00:00,52.97,53.07,52.91,53.07,27791.0,52.97,53.07,52.91,53.07,27791.0
2017-06-19 10:05:00,53.08,53.22,53.08,53.15,22082.0,53.08,53.22,53.08,53.15,22082.0
2017-06-19 10:10:00,53.16,53.25,53.11,53.25,29892.0,53.16,53.25,53.11,53.25,29892.0
2017-06-19 10:15:00,53.23,53.24,53.16,53.2,16856.0,53.23,53.24,53.16,53.2,16856.0
2017-06-19 10:20:00,53.2,53.23,53.13,53.13,10439.0,53.2,53.23,53.13,53.13,10439.0
2017-06-19 10:25:00,53.14,53.27,53.14,53.21,34882.0,53.14,53.27,53.14,53.21,34882.0
2017-06-19 10:30:00,53.22,53.27,53.16,53.17,16246.0,53.22,53.27,53.16,53.17,16246.0
2017-06-19 10:35:00,53.18,53.27,53.15,53.27,15720.0,53.18,53.27,53.15,53.27,15720.0
2017-06-19 10:40:00,53.26,53.33,53.24,53.32,14071.0,53.26,53.33,53.24,53.32,14071.0
2017-06-19 10:45:00,53.34,53.56,53.34,53.56,37087.0,53.34,53.56,53.34,53.56,37087.0
2017-06-19 10:50:00,53.56,53.66,53.53,53.65,25829.0,53.56,53.66,53.53,53.65,25829.0
2017-06-19 10:55:00,53.65,53.67,53.5,53.51,24494.0,53.65,53.67,53.5,53.51,24494.0
2017-06-19 11:00:00,53.52,53.52,53.37,53.43,28614.0,53.52,53.52,53.37,53.43,28614.0
2017-06-19 11:05:00,53.44,53.5,53.44,53.49,11703.0,53.44,53.5,53.44,53.49,11703.0
2017-06-19 11:10:00,53.47,53.49,53.45,53.48,7025.0,53.47,53.49,53.45,53.48,7025.0
2017-06-19 11:15:00,53.48,53.52,53.41,53.41,13449.0,53.48,53.52,53.41,53.41,13449.0
2017-06-19 11:20:00,53.41,53.51,53.41,53.49,14400.0,53.41,53.51,53.41,53.49,14400.0
2017-06-19 11:25:00,53.5,53.51,53.45,53.51,18560.0,53.5,53.51,53.45,53.51,18560.0
2017-06-19 11:30:00,53.52,53.67,53.5,53.64,18911.0,53.52,53.67,53.5,53.64,18911.0
2017-06-19 11:35:00,53.63,53.64,53.58,53.6,9475.0,53.63,53.64,53.58,53.6,9475.0
2017-06-19 11:40:00,53.59,53.64,53.59,53.61,17384.0,53.59,53.64,53.59,53.61,17384.0
2017-06-19 11:45:00,53.62,53.69,53.6,53.64,24502.0,53.62,53.69,53.6,53.64,24502.0
2017-06-19 11:50:00,53.66,53.72,53.65,53.72,15699.0,53.66,53.72,53.65,53.72,15699.0
2017-06-19 11:55:00,53.7,53.75,53.65,53.66,26896.0,53.7,53.75,53.65,53.66,26896.0
2017-06-19 12:00:00,53.66,53.76,53.66,53.75,15789.0,53.66,53.76,53.66,53.75,15789.0
2017-06-19 12:05:00,53.75,53.8,53.74,53.78,15003.0,53.75,53.8,53.74,53.78,15003.0
2017-06-19 12:10:00,53.76,53.82,53.76,53.78,12750.0,53.76,53.82,53.76,53.78,12750.0
2017-06-19 12:15:00,53.77,53.88,53.77,53.86,17487.0,53.77,53.88,53.77,53.86,17487.0
2017-06-19 12:20:00,53.88,53.94,53.87,53.92,15936.0,53.88,53.94,53.87,53.92,15936.0
2017-06-19 12:25:00,53.92,54.01,53.92,53.93,63119.0,53.92,54.01,53.92,53.93,63119.0
2017-06-19 12:30:00,53.92,53.93,53.73,53.81,22475.0,53.92,53.93,53.73,53.81,22475.0
2017-06-19 12:35:00,53.82,53.87,53.81,53.86,7879.0,53.82,53.87,53.81,53.86,7879.0
2017-06-19 12:40:00,53.87,53.88,53.78,53.83,19023.0,53.87,53.88,53.78,53.83,19023.0
2017-06-19 12:45:00,53.83,53.85,53.82,53.84,23325.0,53.83,53.85,53.82,53.84,23325.0
2017-06-19 12:50:00,53.84,53.88,53.83,53.87,4198.0,53.84,53.88,53.83,53.87,4198.0
2017-06-19 12:55:00,53.87,53.89,53.85,53.89,13162.0,53.87,53.89,53.85,53.89,13162.0
2017-06-19 13:00:00,53.88,53.98,53.86,53.95,20299.0,53.88,53.98,53.86,53.95,20299.0
2017-06-19 13:05:00,53.94,53.96,53.88,53.91,12477.0,53.94,53.96,53.88,53.91,12477.0
2017-06-19 13:10:00,53.91,53.93,53.9,53.9,6574.0,53.91,53.93,53.9,53.9,6574.0
2017-06-19 13:15:00,53.92,53.95,53.83,53.85,15163.0,53.92,53.95,53.83,53.85,15163.0
2017-06-19 13:20:00,53.86,53.94,53.82,53.91,10650.0,53.86,53.94,53.82,53.91,10650.0
2017-06-19 13:25:00,53.92,53.95,53.91,53.92,5922.0,53.92,53.95,53.91,53.92,5922.0
2017-06-19 13:30:00,53.93,53.93,53.89,53.9,8053.0,53.93,53.93,53.89,53.9,8053.0
2017-06-19 13:35:00,53.89,53.92,53.87,53.87,11025.0,53.89,53.92,53.87,53.87,11025.0
2017-06-19 13:40:00,53.87,53.95,53.87,53.94,20326.0,53.87,53.95,53.87,53.94,20326.0
2017-06-19 13:45:00,53.94,53.95,53.92,53.92,5117.0,53.94,53.95,53.92,53.92,5117.0
2017-06-19 13:50:00,53.93,53.98,53.93,53.94,8038.0,53.93,53.98,53.93,53.94,8038.0
2017-06-19 13:55:00,53.94,53.97,53.9,53.91,12550.0,53.94,53.97,53.9,53.91,12550.0
2017-06-19 14:00:00,53.91,53.95,53.9,53.92,25119.0,53.91,53.95,53.9,53.92,25119.0
2017-06-19 14:05:00,53.91,53.93,53.88,53.92,13809.0,53.91,53.93,53.88,53.92,13809.0
2017-06-19 14:10:00,53.91,53.94,53.91,53.91,6288.0,53.91,53.94,53.91,53.91,6288.0
2017-06-19 14:15:00,53.92,53.93,53.9,53.92,17574.0,53.92,53.93,53.9,53.92,17574.0
2017-06-19 14:20:00,53.92,53.94,53.88,53.9,16231.0,53.92,53.94,53.88,53.9,16231.0
2017-06-19 14:25:00,53.9,53.98,53.89,53.98,19720.0,53.9,53.98,53.89,53.98,19720.0
2017-06-19 14:30:00,53.97,53.98,53.93,53.94,12514.0,53.97,53.98,53.93,53.94,12514.0
2017-06-19 14:35:00,53.94,53.95,53.91,53.91,15378.0,53.94,53.95,53.91,53.91,15378.0
2017-06-19 14:40:00,53.92,53.97,53.92,53.95,9787.0,53.92,53.97,53.92,53.95,9787.0
2017-06-19 14:45:00,53.96,53.96,53.9,53.91,13687.0,53.96,53.96,53.9,53.91,13687.0
2017-06-19 14:50:00,53.89,53.93,53.89,53.9,11807.0,53.89,53.93,53.89,53.9,11807.0
2017-06-19 14:55:00,53.9,53.95,53.89,53.94,22515.0,53.9,53.95,53.89,53.94,22515.0
2017-06-19 15:00:00,53.95,53.98,53.9,53.91,18472.0,53.95,53.98,53.9,53.91,18472.0
2017-06-19 15:05:00,53.91,53.93,53.89,53.9,6177.0,53.91,53.93,53.89,53.9,6177.0
2017-06-19 15:10:00,53.9,53.94,53.89,53.91,13740.0,53.9,53.94,53.89,53.91,13740.0
2017-06-19 15:15:00,53.91,53.94,53.89,53.93,15328.0,53.91,53.94,53.89,53.93,15328.0
2017-06-19 15:20:00,53.94,53.94,53.9,53.93,14811.0,53.94,53.94,53.9,53.93,14811.0
2017-06-19 15:25:00,53.94,53.96,53.91,53.95,24521.0,53.94,53.96,53.91,53.95,24521.0
2017-06-19 15:30:00,53.95,53.95,53.86,53.86,23530.0,53.95,53.95,53.86,53.86,23530.0
2017-06-19 15:35:00,53.87,53.91,53.86,53.89,32837.0,53.87,53.91,53.86,53.89,32837.0
2017-06-19 15:40:00,53.89,53.91,53.86,53.87,40520.0,53.89,53.91,53.86,53.87,40520.0
2017-06-19 15:45:00,53.87,53.92,53.86,53.89,67813.0,53.87,53.92,53.86,53.89,67813.0
2017-06-19 15:50:00,53.88,53.89,53.81,53.85,94178.0,53.88,53.89,53.81,53.85,94178.0
2017-06-19 15:55:00,53.85,53.86,53.79,53.85,186689.0,53.85,53.86,53.79,53.85,186689.0
2017-06-20 09:30:00,53.96,53.96,53.52,53.59,21514.0,53.96,53.96,53.52,53.59,21514.0
2017-06-20 09:35:00,53.61,53.85,53.52,53.58,54449.0,53.61,53.85,53.52,53.58,54449.0
2017-06-20 09:40:00,53.52,53.55,53.31,53.51,36265.0,53.52,53.55,53.31,53.51,36265.0
2017-06-20 09:45:00,53.54,53.54,53.25,53.35,17958.0,53.54,53.54,53.25,53.35,17958.0
2017-06-20 09:50:00,53.37,53.42,53.28,53.28,22460.0,53.37,53.42,53.28,53.28,22460.0
2017-06-20 09:55:00,53.28,53.36,53.24,53.25,36810.0,53.28,53.36,53.24,53.25,36810.0
2017-06-20 10:00:00,53.25,53.34,53.24,53.34,17051.0,53.25,53.34,53.24,53.34,17051.0
2017-06-20 10:05:00,53.31,53.4,53.28,53.38,23047.0,53.31,53.4,53.28,53.38,23047.0
2017-06-20 10:10:00,53.35,53.35,53.27,53.35,13446.0,53.35,53.35,53.27,53.35,13446.0
2017-06-20 10:15:00,53.35,53.4,53.33,53.34,9400.0,53.35,53.4,53.33,53.34,9400.0
2017-06-20 10:20:00,53.34,53.4,53.32,53.36,21251.0,53.34,53.4,53.32,53.36,21251.0
2017-06-20 10:25:00,53.35,53.4,53.32,53.33,54535.0,53.35,53.4,53.32,53.33,54535.0
2017-06-20 10:30:00,53.33,53.38,53.3,53.35,23240.0,53.33,53.38,53.3,53.35,23240.0
2017-06-20 10:35:00,53.33,53.35,53.22,53.24,23801.0,53.33,53.35,53.22,53.24,23801.0
2017-06-20 10:40:00,53.23,53.33,53.23,53.32,19390.0,53.23,53.33,53.23,53.32,19390.0
2017-06-20 10:45:00,53.32,53.35,53.23,53.27,25780.0,53.32,53.35,53.23,53.27,25780.0
2017-06-20 10:50:00,53.27,53.32,53.27,53.28,13851.0,53.27,53.32,53.27,53.28,13851.0
2017-06-20 10:55:00,53.28,53.31,53.23,53.31,14618.0,53.28,53.31,53.23,53.31,14618.0
2017-06-20 11:00:00,53.3,53.35,53.29,53.31,13154.0,53.3,53.35,53.29,53.31,13154.0
2017-06-20 11:05:00,53.31,53.34,53.26,53.31,10962.0,53.31,53.34,53.26,53.31,10962.0
2017-06-20 11:10:00,53.28,53.28,53.23,53.24,8219.0,53.28,53.28,53.23,53.24,8219.0
2017-06-20 11:15:00,53.24,53.28,53.24,53.28,17678.0,53.24,53.28,53.24,53.28,17678.0
2017-06-20 11:20:00,53.26,53.28,53.21,53.22,14608.0,53.26,53.28,53.21,53.22,14608.0
2017-06-20 11:25:00,53.21,53.21,53.07,53.08,36515.0,53.21,53.21,53.07,53.08,36515.0
2017-06-20 11:30:00,53.09,53.1,53.04,53.08,34500.0,53.09,53.1,53.04,53.08,34500.0
2017-06-20 11:35:00,53.1,53.12,53.04,53.09,24063.0,53.1,53.12,53.04,53.09,24063.0
2017-06-20 11:40:00,53.07,53.07,53.01,53.03,6700.0,53.07,53.07,53.01,53.03,6700.0
2017-06-20 11:45:00,53.01,53.02,52.89,52.99,38135.0,53.01,53.02,52.89,52.99,38135.0
2017-06-20 11:50:00,52.97,53.0,52.96,53.0,11967.0,52.97,53.0,52.96,53.0,11967.0
2017-06-20 11:55:00,52.99,53.03,52.97,53.0,34334.0,52.99,53.03,52.97,53.0,34334.0
2017-06-20 12:00:00,53.0,53.01,52.93,52.97,15812.0,53.0,53.01,52.93,52.97,15812.0
2017-06-20 12:05:00,52.95,52.95,52.89,52.9,11712.0,52.95,52.95,52.89,52.9,11712.0
2017-06-20 12:10:00,52.9,52.93,52.86,52.89,26547.0,52.9,52.93,52.86,52.89,26547.0
2017-06-20 12:15:00,52.89,52.96,52.78,52.79,22100.0,52.89,52.96,52.78,52.79,22100.0
2017-06-20 12:20:00,52.81,52.87,52.79,52.8,9966.0,52.81,52.87,52.79,52.8,9966.0
2017-06-20 12:25:00,52.78,52.84,52.78,52.8,35900.0,52.78,52.84,52.78,52.8,35900.0
2017-06-20 12:30:00,52.8,52.81,52.75,52.75,16726.0,52.8,52.81,52.75,52.75,16726.0
2017-06-20 12:35:00,52.76,52.82,52.75,52.78,11125.0,52.76,52.82,52.75,52.78,11125.0
2017-06-20 12:40:00,52.76,52.78,52.73,52.78,8520.0,52.76,52.78,52.73,52.78,8520.0
2017-06-20 12:45:00,52.77,52.79,52.73,52.73,10532.0,52.77,52.79,52.73,52.73,10532.0
2017-06-20 12:50:00,52.75,52.75,52.65,52.67,8560.0,52.75,52.75,52.65,52.67,8560.0
2017-06-20 12:55:00,52.66,52.7,52.65,52.67,14301.0,52.66,52.7,52.65,52.67,14301.0
2017-06-20 13:00:00,52.68,52.71,52.65,52.71,14661.0,52.68,52.71,52.65,52.71,14661.0
2017-06-20 13:05:00,52.73,52.74,52.67,52.74,18850.0,52.73,52.74,52.67,52.74,18850.0
2017-06-20 13:10:00,52.73,52.83,52.72,52.82,36083.0,52.73,52.83,52.72,52.82,36083.0
2017-06-20 13:15:00,52.8,52.91,52.78,52.79,46863.0,52.8,52.91,52.78,52.79,46863.0
2017-06-20 13:20:00,52.79,52.87,52.77,52.82,27071.0,52.79,52.87,52.77,52.82,27071.0
2017-06-20 13:25:00,52.82,52.96,52.79,52.92,33513.0,52.82,52.96,52.79,52.92,33513.0
2017-06-20 13:30:00,52.92,52.94,52.84,52.88,21820.0,52.92,52.94,52.84,52.88,21820.0
2017-06-20 13:35:00,52.87,52.95,52.86,52.93,45382.0,52.87,52.95,52.86,52.93,45382.0
2017-06-20 13:40:00,52.93,53.04,52.93,53.03,32800.0,52.93,53.04,52.93,53.03,32800.0
2017-06-20 13:45:00,53.04,53.11,52.92,52.97,77867.0,53.04,53.11,52.92,52.97,77867.0
2017-06-20 13:50:00,52.96,52.97,52.76,52.76,17610.0,52.96,52.97,52.76,52.76,17610.0
2017-06-20 13:55:00,52.76,52.82,52.75,52.78,16001.0,52.76,52.82,52.75,52.78,16001.0
2017-06-20 14:00:00,52.78,52.85,52.77,52.83,8818.0,52.78,52.85,52.77,52.83,8818.0
2017-06-20 14:05:00,52.83,52.84,52.72,52.83,30418.0,52.83,52.84,52.72,52.83,30418.0
2017-06-20 14:10:00,52.83,52.83,52.67,52.72,14456.0,52.83,52.83,52.67,52.72,14456.0
2017-06-20 14:15:00,52.71,52.71,52.6,52.6,11422.0,52.71,52.71,52.6,52.6,11422.0
2017-06-20 14:20:00,52.6,52.69,52.6,52.67,13766.0,52.6,52.69,52.6,52.67,13766.0
2017-06-20 14:25:00,52.63,52.66,52.61,52.64,11349.0,52.63,52.66,52.61,52.64,11349.0
2017-06-20 14:30:00,52.63,52.68,52.61,52.64,8348.0,52.63,52.68,52.61,52.64,8348.0
2017-06-20 14:35:00,52.63,52.64,52.53,52.58,16226.0,52.63,52.64,52.53,52.58,16226.0
2017-06-20 14:40:00,52.58,52.58,52.52,52.53,7375.0,52.58,52.58,52.52,52.53,7375.0
2017-06-20 14:45:00,52.53,52.54,52.5,52.53,17038.0,52.53,52.54,52.5,52.53,17038.0
2017-06-20 14:50:00,52.5,52.5,52.38,52.39,36821.0,52.5,52.5,52.38,52.39,36821.0
2017-06-20 14:55:00,52.39,52.46,52.39,52.45,25295.0,52.39,52.46,52.39,52.45,25295.0
2017-06-20 15:00:00,52.45,52.47,52.41,52.46,25187.0,52.45,52.47,52.41,52.46,25187.0
2017-06-20 15:05:00,52.46,52.51,52.41,52.48,35804.0,52.46,52.51,52.41,52.48,35804.0
2017-06-20 15:10:00,52.48,52.56,52.45,52.55,23427.0,52.48,52.56,52.45,52.55,23427.0
2017-06-20 15:15:00,52.56,52.58,52.46,52.46,22918.0,52.56,52.58,52.46,52.46,22918.0
2017-06-20 15:20:00,52.46,52.47,52.43,52.44,11409.0,52.46,52.47,52.43,52.44,11409.0
2017-06-20 15:25:00,52.44,52.46,52.4,52.46,17726.0,52.44,52.46,52.4,52.46,17726.0
2017-06-20 15:30:00,52.45,52.46,52.36,52.38,30207.0,52.45,52.46,52.36,52.38,30207.0
2017-06-20 15:35:00,52.39,52.42,52.36,52.4,21893.0,52.39,52.42,52.36,52.4,21893.0
2017-06-20 15:40:00,52.41,52.44,52.4,52.42,43082.0,52.41,52.44,52.4,52.42,43082.0
2017-06-20 15:45:00,52.43,52.46,52.42,52.45,91468.0,52.43,52.46,52.42,52.45,91468.0
2017-06-20 15:50:00,52.45,52.56,52.45,52.55,144529.0,52.45,52.56,52.45,52.55,144529.0
2017-06-20 15:55:00,52.55,52.58,52.51,52.51,189713.0,52.55,52.58,52.51,52.51,189713.0
2017-06-21 09:30:00,52.59,52.98,52.35,52.49,16342.0,52.59,52.98,52.35,52.49,16342.0
2017-06-21 09:35:00,52.44,52.74,52.44,52.68,20500.0,52.44,52.74,52.44,52.68,20500.0
2017-06-21 09:40:00,52.69,52.99,52.69,52.94,19781.0,52.69,52.99,52.69,52.94,19781.0
2017-06-21 09:45:00,52.95,53.11,52.9,53.04,18067.0,52.95,53.11,52.9,53.04,18067.0
2017-06-21 09:50:00,53.05,53.06,52.89,52.9,25057.0,53.05,53.06,52.89,52.9,25057.0
2017-06-21 09:55:00,52.92,53.02,52.89,52.96,40632.0,52.92,53.02,52.89,52.96,40632.0
2017-06-21 10:00:00,52.98,53.1,52.95,53.05,18407.0,52.98,53.1,52.95,53.05,18407.0
2017-06-21 10:05:00,53.09,53.17,53.07,53.15,29316.0,53.09,53.17,53.07,53.15,29316.0
2017-06-21 10:10:00,53.1,53.14,52.99,53.0,17549.0,53.1,53.14,52.99,53.0,17549.0
2017-06-21 10:15:00,53.0,53.12,53.0,53.11,19300.0,53.0,53.12,53.0,53.11,19300.0
2017-06-21 10:20:00,53.1,53.14,53.02,53.13,11083.0,53.1,53.14,53.02,53.13,11083.0
2017-06-21 10:25:00,53.11,53.11,53.0,53.05,15821.0,53.11,53.11,53.0,53.05,15821.0
2017-06-21 10:30:00,53.04,53.27,53.04,53.24,25935.0,53.04,53.27,53.04,53.24,25935.0
2017-06-21 10:35:00,53.25,53.26,53.18,53.23,12000.0,53.25,53.26,53.18,53.23,12000.0
2017-06-21 10:40:00,53.25,53.39,53.23,53.36,35435.0,53.25,53.39,53.23,53.36,35435.0
2017-06-21 10:45:00,53.35,53.36,53.28,53.36,16198.0,53.35,53.36,53.28,53.36,16198.0
2017-06-21 10:50:00,53.34,53.37,53.3,53.33,17101.0,53.34,53.37,53.3,53.33,17101.0
2017-06-21 10:55:00,53.32,53.36,53.2,53.21,22308.0,53.32,53.36,53.2,53.21,22308.0
2017-06-21 11:00:00,53.2,53.33,53.2,53.26,28557.0,53.2,53.33,53.2,53.26,28557.0
2017-06-21 11:05:00,53.26,53.34,53.25,53.29,16371.0,53.26,53.34,53.25,53.29,16371.0
2017-06-21 11:10:00,53.29,53.35,53.26,53.3,17589.0,53.29,53.35,53.26,53.3,17589.0
2017-06-21 11:15:00,53.26,53.32,53.22,53.31,13550.0,53.26,53.32,53.22,53.31,13550.0
2017-06-21 11:20:00,53.32,53.33,53.24,53.28,24664.0,53.32,53.33,53.24,53.28,24664.0
2017-06-21 11:25:00,53.29,53.39,53.27,53.31,8720.0,53.29,53.39,53.27,53.31,8720.0
2017-06-21 11:30:00,53.33,53.37,53.31,53.31,9470.0,53.33,53.37,53.31,53.31,9470.0
2017-06-21 11:35:00,53.31,53.32,53.23,53.24,10889.0,53.31,53.32,53.23,53.24,10889.0
2017-06-21 11:40:00,53.25,53.32,53.24,53.26,16461.0,53.25,53.32,53.24,53.26,16461.0
2017-06-21 11:45:00,53.24,53.27,53.21,53.24,11766.0,53.24,53.27,53.21,53.24,11766.0
2017-06-21 11:50:00,53.25,53.33,53.25,53.33,10305.0,53.25,53.33,53.25,53.33,10305.0
2017-06-21 11:55:00,53.32,53.46,53.32,53.46,34051.0,53.32,53.46,53.32,53.46,34051.0
2017-06-21 12:00:00,53.46,53.47,53.3,53.3,12459.0,53.46,53.47,53.3,53.3,12459.0
2017-06-21 12:05:00,53.31,53.41,53.3,53.41,13765.0,53.31,53.41,53.3,53.41,13765.0
2017-06-21 12:10:00,53.42,53.44,53.33,53.37,10400.0,53.42,53.44,53.33,53.37,10400.0
2017-06-21 12:15:00,53.36,53.42,53.34,53.36,10300.0,53.36,53.42,53.34,53.36,10300.0
2017-06-21 12:20:00,53.35,53.39,53.34,53.38,4500.0,53.35,53.39,53.34,53.38,4500.0
2017-06-21 12:25:00,53.38,53.41,53.35,53.36,26986.0,53.38,53.41,53.35,53.36,26986.0
2017-06-21 12:30:00,53.37,53.42,53.37,53.4,9300.0,53.37,53.42,53.37,53.4,9300.0
2017-06-21 12:35:00,53.4,53.41,53.38,53.41,12733.0,53.4,53.41,53.38,53.41,12733.0
2017-06-21 12:40:00,53.4,53.4,53.19,53.2,33350.0,53.4,53.4,53.19,53.2,33350.0
2017-06-21 12:45:00,53.19,53.25,53.18,53.23,13788.0,53.19,53.25,53.18,53.23,13788.0
2017-06-21 12:50:00,53.24,53.28,53.21,53.28,6699.0,53.24,53.28,53.21,53.28,6699.0
2017-06-21 12:55:00,53.26,53.26,53.21,53.23,10014.0,53.26,53.26,53.21,53.23,10014.0
2017-06-21 13:00:00,53.23,53.26,53.2,53.23,10082.0,53.23,53.26,53.2,53.23,10082.0
2017-06-21 13:05:00,53.23,53.23,53.14,53.16,22691.0,53.23,53.23,53.14,53.16,22691.0
2017-06-21 13:10:00,53.14,53.16,53.09,53.15,16094.0,53.14,53.16,53.09,53.15,16094.0
2017-06-21 13:15:00,53.16,53.21,53.14,53.16,22196.0,53.16,53.21,53.14,53.16,22196.0
2017-06-21 13:20:00,53.16,53.21,53.14,53.19,5186.0,53.16,53.21,53.14,53.19,5186.0
2017-06-21 13:25:00,53.16,53.21,53.15,53.15,10171.0,53.16,53.21,53.15,53.15,10171.0
2017-06-21 13:30:00,53.16,53.2,53.15,53.19,8590.0,53.16,53.2,53.15,53.19,8590.0
2017-06-21 13:35:00,53.19,53.22,53.14,53.19,12477.0,53.19,53.22,53.14,53.19,12477.0
2017-06-21 13:40:00,53.19,53.2,53.13,53.15,6622.0,53.19,53.2,53.13,53.15,6622.0
2017-06-21 13:45:00,53.17,53.21,53.17,53.19,11351.0,53.17,53.21,53.17,53.19,11351.0
2017-06-21 13:50:00,53.21,53.21,53.16,53.2,13867.0,53.21,53.21,53.16,53.2,13867.0
2017-06-21 13:55:00,53.2,53.24,53.19,53.23,7000.0,53.2,53.24,53.19,53.23,7000.0
2017-06-21 14:00:00,53.22,53.22,53.18,53.21,70996.0,53.22,53.22,53.18,53.21,70996.0
2017-06-21 14:05:00,53.21,53.21,53.13,53.2,21076.0,53.21,53.21,53.13,53.2,21076.0
2017-06-21 14:10:00,53.2,53.25,53.19,53.25,8200.0,53.2,53.25,53.19,53.25,8200.0
2017-06-21 14:15:00,53.25,53.29,53.24,53.25,14755.0,53.25,53.29,53.24,53.25,14755.0
2017-06-21 14:20:00,53.25,53.26,53.2,53.2,16456.0,53.25,53.26,53.2,53.2,16456.0
2017-06-21 14:25:00,53.19,53.23,53.19,53.23,9050.0,53.19,53.23,53.19,53.23,9050.0
2017-06-21 14:30:00,53.23,53.25,53.19,53.24,9022.0,53.23,53.25,53.19,53.24,9022.0
2017-06-21 14:35:00,53.24,53.25,53.17,53.2,36305.0,53.24,53.25,53.17,53.2,36305.0
2017-06-21 14:40:00,53.21,53.22,53.19,53.21,8598.0,53.21,53.22,53.19,53.21,8598.0
2017-06-21 14:45:00,53.21,53.21,53.15,53.18,12054.0,53.21,53.21,53.15,53.18,12054.0
2017-06-21 14:50:00,53.17,53.19,53.16,53.18,4576.0,53.17,53.19,53.16,53.18,4576.0
2017-06-21 14:55:00,53.17,53.18,53.13,53.15,11762.0,53.17,53.18,53.13,53.15,11762.0
2017-06-21 15:00:00,53.16,53.25,53.16,53.23,24755.0,53.16,53.25,53.16,53.23,24755.0
2017-06-21 15:05:00,53.19,53.29,53.15,53.29,119614.0,53.19,53.29,53.15,53.29,119614.0
2017-06-21 15:10:00,53.3,53.34,53.26,53.28,22085.0,53.3,53.34,53.26,53.28,22085.0
2017-06-21 15:15:00,53.29,53.3,53.27,53.28,11454.0,53.29,53.3,53.27,53.28,11454.0
2017-06-21 15:20:00,53.29,53.31,53.2,53.22,13507.0,53.29,53.31,53.2,53.22,13507.0
2017-06-21 15:25:00,53.2,53.29,53.2,53.26,14465.0,53.2,53.29,53.2,53.26,14465.0
2017-06-21 15:30:00,53.26,53.26,53.18,53.23,26775.0,53.26,53.26,53.18,53.23,26775.0
2017-06-21 15:35:00,53.23,53.24,53.15,53.17,24534.0,53.23,53.24,53.15,53.17,24534.0
2017-06-21 15:40:00,53.18,53.23,53.17,53.23,9000.0,53.18,53.23,53.17,53.23,9000.0
2017-06-21 15:45:00,53.22,53.29,53.22,53.27,32445.0,53.22,53.29,53.22,53.27,32445.0
2017-06-21 15:50:00,53.26,53.33,53.25,53.3,58450.0,53.26,53.33,53.25,53.3,58450.0
2017-06-21 15:55:00,53.3,53.32,53.26,53.3,96798.0,53.3,53.32,53.26,53.3,96798.0
2017-06-22 09:30:00,53.24,53.44,53.12,53.37,24214.0,53.24,53.44,53.12,53.37,24214.0
2017-06-22 09:35:00,53.39,53.49,53.3,53.43,11923.0,53.39,53.49,53.3,53.43,11923.0
2017-06-22 09:40:00,53.39,53.41,53.27,53.3,4370.0,53.39,53.41,53.27,53.3,4370.0
2017-06-22 09:45:00,53.27,53.47,53.26,53.46,9441.0,53.27,53.47,53.26,53.46,9441.0
2017-06-22 09:50:00,53.47,53.73,53.46,53.73,39192.0,53.47,53.73,53.46,53.73,39192.0
2017-06-22 09:55:00,53.71,53.79,53.69,53.73,15450.0,53.71,53.79,53.69,53.73,15450.0
2017-06-22 10:00:00,53.74,53.76,53.51,53.63,12821.0,53.74,53.76,53.51,53.63,12821.0
2017-06-22 10:05:00,53.65,53.73,53.59,53.73,27173.0,53.65,53.73,53.59,53.73,27173.0
2017-06-22 10:10:00,53.74,53.88,53.71,53.86,54382.0,53.74,53.88,53.71,53.86,54382.0
2017-06-22 10:15:00,53.84,53.86,53.59,53.78,11557.0,53.84,53.86,53.59,53.78,11557.0
2017-06-22 10:20:00,53.78,53.82,53.67,53.78,10300.0,53.78,53.82,53.67,53.78,10300.0
2017-06-22 10:25:00,53.78,53.84,53.73,53.82,13471.0,53.78,53.84,53.73,53.82,13471.0
2017-06-22 10:30:00,53.78,53.8,53.63,53.71,12697.0,53.78,53.8,53.63,53.71,12697.0
2017-06-22 10:35:00,53.72,53.78,53.71,53.71,10723.0,53.72,53.78,53.71,53.71,10723.0
2017-06-22 10:40:00,53.71,53.8,53.7,53.8,22812.0,53.71,53.8,53.7,53.8,22812.0
2017-06-22 10:45:00,53.8,53.82,53.7,53.7,10984.0,53.8,53.82,53.7,53.7,10984.0
2017-06-22 10:50:00,53.72,53.84,53.71,53.84,19000.0,53.72,53.84,53.71,53.84,19000.0
2017-06-22 10:55:00,53.84,53.89,53.84,53.86,20174.0,53.84,53.89,53.84,53.86,20174.0
2017-06-22 11:00:00,53.88,53.9,53.76,53.77,17489.0,53.88,53.9,53.76,53.77,17489.0
2017-06-22 11:05:00,53.76,53.88,53.76,53.84,12900.0,53.76,53.88,53.76,53.84,12900.0
2017-06-22 11:10:00,53.84,53.86,53.81,53.82,7968.0,53.84,53.86,53.81,53.82,7968.0
2017-06-22 11:15:00,53.83,53.84,53.72,53.79,17071.0,53.83,53.84,53.72,53.79,17071.0
2017-06-22 11:20:00,53.82,53.89,53.8,53.86,6690.0,53.82,53.89,53.8,53.86,6690.0
2017-06-22 11:25:00,53.86,53.87,53.79,53.82,10129.0,53.86,53.87,53.79,53.82,10129.0
2017-06-22 11:30:00,53.83,53.95,53.82,53.9,24453.0,53.83,53.95,53.82,53.9,24453.0
2017-06-22 11:35:00,53.9,53.93,53.89,53.91,16310.0,53.9,53.93,53.89,53.91,16310.0
2017-06-22 11:40:00,53.91,53.98,53.89,53.95,17174.0,53.91,53.98,53.89,53.95,17174.0
2017-06-22 11:45:00,53.95,54.0,53.95,53.99,5701.0,53.95,54.0,53.95,53.99,5701.0
2017-06-22 11:50:00,54.0,54.1,53.99,54.1,25321.0,54.0,54.1,53.99,54.1,25321.0
2017-06-22 11:55:00,54.1,54.19,54.08,54.19,14576.0,54.1,54.19,54.08,54.19,14576.0
2017-06-22 12:00:00,54.2,54.3,54.2,54.27,22496.0,54.2,54.3,54.2,54.27,22496.0
2017-06-22 12:05:00,54.27,54.28,54.17,54.17,13140.0,54.27,54.28,54.17,54.17,13140.0
2017-06-22 12:10:00,54.18,54.21,54.15,54.18,9600.0,54.18,54.21,54.15,54.18,9600.0
2017-06-22 12:15:00,54.16,54.2,54.08,54.12,12888.0,54.16,54.2,54.08,54.12,12888.0
2017-06-22 12:20:00,54.12,54.21,54.11,54.18,19947.0,54.12,54.21,54.11,54.18,19947.0
2017-06-22 12:25:00,54.18,54.2,54.1,54.13,15051.0,54.18,54.2,54.1,54.13,15051.0
2017-06-22 12:30:00,54.14,54.22,54.1,54.16,42336.0,54.14,54.22,54.1,54.16,42336.0
2017-06-22 12:35:00,54.16,54.2,54.11,54.14,19384.0,54.16,54.2,54.11,54.14,19384.0
2017-06-22 12:40:00,54.15,54.2,54.13,54.19,9060.0,54.15,54.2,54.13,54.19,9060.0
2017-06-22 12:45:00,54.17,54.2,54.15,54.16,6629.0,54.17,54.2,54.15,54.16,6629.0
2017-06-22 12:50:00,54.17,54.21,54.12,54.12,8762.0,54.17,54.21,54.12,54.12,8762.0
2017-06-22 12:55:00,54.11,54.18,54.11,54.17,4300.0,54.11,54.18,54.11,54.17,4300.0
2017-06-22 13:00:00,54.16,54.16,54.09,54.1,5945.0,54.16,54.16,54.09,54.1,5945.0
2017-06-22 13:05:00,54.1,54.14,54.09,54.13,6377.0,54.1,54.14,54.09,54.13,6377.0
2017-06-22 13:10:00,54.14,54.15,54.06,54.09,11700.0,54.14,54.15,54.06,54.09,11700.0
2017-06-22 13:15:00,54.09,54.11,54.03,54.09,12723.0,54.09,54.11,54.03,54.09,12723.0
2017-06-22 13:20:00,54.09,54.14,54.06,54.12,9620.0,54.09,54.14,54.06,54.12,9620.0
2017-06-22 13:25:00,54.13,54.21,54.13,54.2,47956.0,54.13,54.21,54.13,54.2,47956.0
2017-06-22 13:30:00,54.19,54.2,54.16,54.19,6700.0,54.19,54.2,54.16,54.19,6700.0
2017-06-22 13:35:00,54.19,54.19,54.15,54.19,5650.0,54.19,54.19,54.15,54.19,5650.0
2017-06-22 13:40:00,54.19,54.24,54.18,54.24,9400.0,54.19,54.24,54.18,54.24,9400.0
2017-06-22 13:45:00,54.24,54.27,54.19,54.21,17191.0,54.24,54.27,54.19,54.21,17191.0
2017-06-22 13:50:00,54.21,54.21,54.14,54.17,8333.0,54.21,54.21,54.14,54.17,8333.0
2017-06-22 13:55:00,54.19,54.2,54.13,54.15,10735.0,54.19,54.2,54.13,54.15,10735.0
2017-06-22 14:00:00,54.16,54.18,54.09,54.1,12825.0,54.16,54.18,54.09,54.1,12825.0
2017-06-22 14:05:00,54.11,54.17,54.11,54.15,8146.0,54.11,54.17,54.11,54.15,8146.0
2017-06-22 14:10:00,54.14,54.24,54.11,54.24,12982.0,54.14,54.24,54.11,54.24,12982.0
2017-06-22 14:15:00,54.24,54.28,54.2,54.22,12749.0,54.24,54.28,54.2,54.22,12749.0
2017-06-22 14:20:00,54.22,54.23,54.18,54.21,6910.0,54.22,54.23,54.18,54.21,6910.0
2017-06-22 14:25:00,54.19,54.22,54.14,54.22,7751.0,54.19,54.22,54.14,54.22,7751.0
2017-06-22 14:30:00,54.21,54.23,54.16,54.22,8306.0,54.21,54.23,54.16,54.22,8306.0
2017-06-22 14:35:00,54.2,54.29,54.19,54.27,26025.0,54.2,54.29,54.19,54.27,26025.0
2017-06-22 14:40:00,54.25,54.26,54.22,54.23,13303.0,54.25,54.26,54.22,54.23,13303.0
2017-06-22 14:45:00,54.27,54.28,54.23,54.23,6100.0,54.27,54.28,54.23,54.23,6100.0
2017-06-22 14:50:00,54.23,54.25,54.21,54.24,6138.0,54.23,54.25,54.21,54.24,6138.0
2017-06-22 14:55:00,54.24,54.33,54.22,54.33,31619.0,54.24,54.33,54.22,54.33,31619.0
2017-06-22 15:00:00,54.33,54.33,54.3,54.33,16886.0,54.33,54.33,54.3,54.33,16886.0
2017-06-22 15:05:00,54.32,54.34,54.31,54.34,11330.0,54.32,54.34,54.31,54.34,11330.0
2017-06-22 15:10:00,54.35,54.36,54.31,54.31,17335.0,54.35,54.36,54.31,54.31,17335.0
2017-06-22 15:15:00,54.32,54.38,54.32,54.38,13516.0,54.32,54.38,54.32,54.38,13516.0
2017-06-22 15:20:00,54.38,54.43,54.36,54.41,27361.0,54.38,54.43,54.36,54.41,27361.0
2017-06-22 15:25:00,54.4,54.4,54.31,54.31,15231.0,54.4,54.4,54.31,54.31,15231.0
2017-06-22 15:30:00,54.3,54.32,54.26,54.3,22776.0,54.3,54.32,54.26,54.3,22776.0
2017-06-22 15:35:00,54.3,54.33,54.29,54.3,25484.0,54.3,54.33,54.29,54.3,25484.0
2017-06-22 15:40:00,54.3,54.31,54.22,54.26,37097.0,54.3,54.31,54.22,54.26,37097.0
2017-06-22 15:45:00,54.26,54.29,54.23,54.27,49622.0,54.26,54.29,54.23,54.27,49622.0
2017-06-22 15:50:00,54.27,54.32,54.25,54.28,131016.0,54.27,54.32,54.25,54.28,131016.0
2017-06-22 15:55:00,54.28,54.28,54.25,54.25,125904.0,54.28,54.28,54.25,54.25,125904.0
2017-06-23 09:30:00,54.47,54.5,54.27,54.28,30880.0,54.47,54.5,54.27,54.28,30880.0
2017-06-23 09:35:00,54.26,54.31,54.09,54.14,12436.0,54.26,54.31,54.09,54.14,12436.0
2017-06-23 09:40:00,54.14,54.75,54.14,54.68,33721.0,54.14,54.75,54.14,54.68,33721.0
2017-06-23 09:45:00,54.67,54.75,54.51,54.66,21814.0,54.67,54.75,54.51,54.66,21814.0
2017-06-23 09:50:00,54.67,54.85,54.67,54.83,35950.0,54.67,54.85,54.67,54.83,35950.0
2017-06-23 09:55:00,54.84,54.96,54.77,54.96,46946.0,54.84,54.96,54.77,54.96,46946.0
2017-06-23 10:00:00,54.96,55.11,54.95,55.08,83303.0,54.96,55.11,54.95,55.08,83303.0
2017-06-23 10:05:00,55.08,55.11,55.0,55.04,64127.0,55.08,55.11,55.0,55.04,64127.0
2017-06-23 10:10:00,55.02,55.1,54.99,55.06,77610.0,55.02,55.1,54.99,55.06,77610.0
2017-06-23 10:15:00,55.06,55.1,55.0,55.06,69810.0,55.06,55.1,55.0,55.06,69810.0
2017-06-23 10:20:00,55.06,55.06,54.86,54.99,58089.0,55.06,55.06,54.86,54.99,58089.0
2017-06-23 10:25:00,54.99,55.09,54.96,55.02,64106.0,54.99,55.09,54.96,55.02,64106.0
2017-06-23 10:30:00,55.03,55.06,54.94,54.98,42468.0,55.03,55.06,54.94,54.98,42468.0
2017-06-23 10:35:00,54.99,55.1,54.94,55.08,30769.0,54.99,55.1,54.94,55.08,30769.0
2017-06-23 10:40:00,55.08,55.17,55.06,55.15,50273.0,55.08,55.17,55.06,55.15,50273.0
2017-06-23 10:45:00,55.16,55.16,55.06,55.09,28396.0,55.16,55.16,55.06,55.09,28396.0
2017-06-23 10:50:00,55.1,55.18,55.09,55.15,29119.0,55.1,55.18,55.09,55.15,29119.0
2017-06-23 10:55:00,55.15,55.16,55.06,55.09,12090.0,55.15,55.16,55.06,55.09,12090.0
2017-06-23 11:00:00,55.08,55.15,55.06,55.13,28325.0,55.08,55.15,55.06,55.13,28325.0
2017-06-23 11:05:00,55.14,55.14,54.98,54.98,28234.0,55.14,55.14,54.98,54.98,28234.0
2017-06-23 11:10:00,54.99,55.02,54.97,54.98,14560.0,54.99,55.02,54.97,54.98,14560.0
2017-06-23 11:15:00,55.0,55.0,54.89,54.89,14385.0,55.0,55.0,54.89,54.89,14385.0
2017-06-23 11:20:00,54.88,54.94,54.86,54.94,16939.0,54.88,54.94,54.86,54.94,16939.0
2017-06-23 11:25:00,54.93,54.97,54.91,54.95,25193.0,54.93,54.97,54.91,54.95,25193.0
2017-06-23 11:30:00,54.96,54.99,54.91,54.97,15224.0,54.96,54.99,54.91,54.97,15224.0
2017-06-23 11:35:00,54.98,54.98,54.84,54.87,25461.0,54.98,54.98,54.84,54.87,25461.0
2017-06-23 11:40:00,54.87,54.89,54.84,54.84,23632.0,54.87,54.89,54.84,54.84,23632.0
2017-06-23 11:45:00,54.86,54.87,54.78,54.84,30490.0,54.86,54.87,54.78,54.84,30490.0
2017-06-23 11:50:00,54.85,54.98,54.85,54.97,51230.0,54.85,54.98,54.85,54.97,51230.0
2017-06-23 11:55:00,54.95,54.97,54.9,54.93,23393.0,54.95,54.97,54.9,54.93,23393.0
2017-06-23 12:00:00,54.95,55.05,54.93,55.03,53499.0,54.95,55.05,54.93,55.03,53499.0
2017-06-23 12:05:00,55.03,55.04,54.91,54.91,9270.0,55.03,55.04,54.91,54.91,9270.0
2017-06-23 12:10:00,54.9,54.94,54.9,54.93,5900.0,54.9,54.94,54.9,54.93,5900.0
2017-06-23 12:15:00,54.93,54.95,54.9,54.9,9824.0,54.93,54.95,54.9,54.9,9824.0
2017-06-23 12:20:00,54.91,54.92,54.88,54.89,11177.0,54.91,54.92,54.88,54.89,11177.0
2017-06-23 12:25:00,54.89,54.99,54.89,54.97,24247.0,54.89,54.99,54.89,54.97,24247.0
2017-06-23 12:30:00,54.93,54.97,54.93,54.95,8753.0,54.93,54.97,54.93,54.95,8753.0
2017-06-23 12:35:00,54.93,55.03,54.93,55.03,21600.0,54.93,55.03,54.93,55.03,21600.0
2017-06-23 12:40:00,55.04,55.05,55.01,55.01,20505.0,55.04,55.05,55.01,55.01,20505.0
2017-06-23 12:45:00,55.01,55.03,55.0,55.0,15735.0,55.01,55.03,55.0,55.0,15735.0
2017-06-23 12:50:00,55.0,55.04,54.99,55.02,10130.0,55.0,55.04,54.99,55.02,10130.0
2017-06-23 12:55:00,55.02,55.03,54.96,54.99,17236.0,55.02,55.03,54.96,54.99,17236.0
2017-06-23 13:00:00,54.98,55.03,54.97,55.0,9475.0,54.98,55.03,54.97,55.0,9475.0
2017-06-23 13:05:00,55.0,55.0,54.97,55.0,9948.0,55.0,55.0,54.97,55.0,9948.0
2017-06-23 13:10:00,55.0,55.03,54.98,55.0,11923.0,55.0,55.03,54.98,55.0,11923.0
2017-06-23 13:15:00,55.0,55.0,54.9,54.9,12141.0,55.0,55.0,54.9,54.9,12141.0
2017-06-23 13:20:00,54.9,54.92,54.86,54.87,4921.0,54.9,54.92,54.86,54.87,4921.0
2017-06-23 13:25:00,54.86,54.88,54.82,54.87,16184.0,54.86,54.88,54.82,54.87,16184.0
2017-06-23 13:30:00,54.85,54.91,54.85,54.91,38112.0,54.85,54.91,54.85,54.91,38112.0
2017-06-23 13:35:00,54.91,54.93,54.9,54.91,12136.0,54.91,54.93,54.9,54.91,12136.0
2017-06-23 13:40:00,54.92,54.92,54.79,54.83,18093.0,54.92,54.92,54.79,54.83,18093.0
2017-06-23 13:45:00,54.81,54.82,54.75,54.77,19615.0,54.81,54.82,54.75,54.77,19615.0
2017-06-23 13:50:00,54.77,54.85,54.74,54.79,21853.0,54.77,54.85,54.74,54.79,21853.0
2017-06-23 13:55:00,54.8,54.84,54.75,54.75,9153.0,54.8,54.84,54.75,54.75,9153.0
2017-06-23 14:00:00,54.76,54.86,54.76,54.84,12134.0,54.76,54.86,54.76,54.84,12134.0
2017-06-23 14:05:00,54.83,54.85,54.79,54.84,7494.0,54.83,54.85,54.79,54.84,7494.0
2017-06-23 14:10:00,54.83,54.83,54.77,54.81,11377.0,54.83,54.83,54.77,54.81,11377.0
2017-06-23 14:15:00,54.79,54.85,54.79,54.85,13700.0,54.79,54.85,54.79,54.85,13700.0
2017-06-23 14:20:00,54.84,54.85,54.76,54.83,11527.0,54.84,54.85,54.76,54.83,11527.0
2017-06-23 14:25:00,54.82,54.87,54.82,54.86,17983.0,54.82,54.87,54.82,54.86,17983.0
2017-06-23 14:30:00,54.85,54.85,54.79,54.8,11511.0,54.85,54.85,54.79,54.8,11511.0
2017-06-23 14:35:00,54.81,54.81,54.77,54.8,11532.0,54.81,54.81,54.77,54.8,11532.0
2017-06-23 14:40:00,54.8,54.87,54.79,54.85,34897.0,54.8,54.87,54.79,54.85,34897.0
2017-06-23 14:45:00,54.84,54.94,54.83,54.94,34688.0,54.84,54.94,54.83,54.94,34688.0
2017-06-23 14:50:00,54.93,54.98,54.89,54.98,16330.0,54.93,54.98,54.89,54.98,16330.0
2017-06-23 14:55:00,54.97,54.98,54.92,54.98,15550.0,54.97,54.98,54.92,54.98,15550.0
2017-06-23 15:00:00,54.98,54.98,54.85,54.93,17670.0,54.98,54.98,54.85,54.93,17670.0
2017-06-23 15:05:00,54.94,55.04,54.92,55.02,38592.0,54.94,55.04,54.92,55.02,38592.0
2017-06-23 15:10:00,55.02,55.12,55.01,55.12,30154.0,55.02,55.12,55.01,55.12,30154.0
2017-06-23 15:15:00,55.12,55.15,55.08,55.15,27763.0,55.12,55.15,55.08,55.15,27763.0
2017-06-23 15:20:00,55.15,55.24,55.14,55.24,48631.0,55.15,55.24,55.14,55.24,48631.0
2017-06-23 15:25:00,55.24,55.3,55.22,55.29,86017.0,55.24,55.3,55.22,55.29,86017.0
2017-06-23 15:30:00,55.28,55.33,55.26,55.3,34030.0,55.28,55.33,55.26,55.3,34030.0
2017-06-23 15:35:00,55.28,55.3,55.26,55.27,27403.0,55.28,55.3,55.26,55.27,27403.0
2017-06-23 15:40:00,55.27,55.29,55.23,55.29,42387.0,55.27,55.29,55.23,55.29,42387.0
2017-06-23 15:45:00,55.29,55.35,55.28,55.31,58397.0,55.29,55.35,55.28,55.31,58397.0
2017-06-23 15:50:00,55.31,55.35,55.3,55.34,123017.0,55.31,55.35,55.3,55.34,123017.0
2017-06-23 15:55:00,55.33,55.4,55.3,55.37,254386.0,55.33,55.4,55.3,55.37,254386.0
2017-06-26 09:30:00,55.53,55.71,55.47,55.68,33092.0,55.53,55.71,55.47,55.68,33092.0
2017-06-26 09:35:00,55.66,55.88,55.49,55.83,61904.0,55.66,55.88,55.49,55.83,61904.0
2017-06-26 09:40:00,55.77,56.2,55.77,55.86,109082.0,55.77,56.2,55.77,55.86,109082.0
2017-06-26 09:45:00,55.85,56.09,55.75,55.75,49440.0,55.85,56.09,55.75,55.75,49440.0
2017-06-26 09:50:00,55.76,55.89,55.66,55.77,33551.0,55.76,55.89,55.66,55.77,33551.0
2017-06-26 09:55:00,55.77,55.88,55.72,55.8,30167.0,55.77,55.88,55.72,55.8,30167.0
2017-06-26 10:00:00,55.75,55.88,55.74,55.85,35787.0,55.75,55.88,55.74,55.85,35787.0
2017-06-26 10:05:00,55.85,55.88,55.71,55.82,25617.0,55.85,55.88,55.71,55.82,25617.0
2017-06-26 10:10:00,55.79,55.8,55.66,55.66,14452.0,55.79,55.8,55.66,55.66,14452.0
2017-06-26 10:15:00,55.63,55.78,55.63,55.7,17679.0,55.63,55.78,55.63,55.7,17679.0
2017-06-26 10:20:00,55.68,55.78,55.67,55.71,42891.0,55.68,55.78,55.67,55.71,42891.0
2017-06-26 10:25:00,55.71,55.72,55.53,55.55,32605.0,55.71,55.72,55.53,55.55,32605.0
2017-06-26 10:30:00,55.55,55.61,55.34,55.38,61726.0,55.55,55.61,55.34,55.38,61726.0
2017-06-26 10:35:00,55.4,55.5,55.39,55.43,15818.0,55.4,55.5,55.39,55.43,15818.0
2017-06-26 10:40:00,55.41,55.41,55.25,55.35,58898.0,55.41,55.41,55.25,55.35,58898.0
2017-06-26 10:45:00,55.36,55.55,55.33,55.48,13090.0,55.36,55.55,55.33,55.48,13090.0
2017-06-26 10:50:00,55.46,55.72,55.46,55.7,18087.0,55.46,55.72,55.46,55.7,18087.0
2017-06-26 10:55:00,55.69,55.69,55.47,55.62,15547.0,55.69,55.69,55.47,55.62,15547.0
2017-06-26 11:00:00,55.6,55.63,55.48,55.53,12240.0,55.6,55.63,55.48,55.53,12240.0
2017-06-26 11:05:00,55.5,55.55,55.37,55.38,35835.0,55.5,55.55,55.37,55.38,35835.0
2017-06-26 11:10:00,55.39,55.49,55.33,55.37,50290.0,55.39,55.49,55.33,55.37,50290.0
2017-06-26 11:15:00,55.37,55.41,55.29,55.3,20325.0,55.37,55.41,55.29,55.3,20325.0
2017-06-26 11:20:00,55.31,55.33,55.2,55.25,33855.0,55.31,55.33,55.2,55.25,33855.0
2017-06-26 11:25:00,55.24,55.32,55.18,55.2,70035.0,55.24,55.32,55.18,55.2,70035.0
2017-06-26 11:30:00,55.2,55.2,55.12,55.16,18670.0,55.2,55.2,55.12,55.16,18670.0
2017-06-26 11:35:00,55.16,55.32,55.13,55.24,14960.0,55.16,55.32,55.13,55.24,14960.0
2017-06-26 11:40:00,55.22,55.35,55.22,55.33,11630.0,55.22,55.35,55.22,55.33,11630.0
2017-06-26 11:45:00,55.34,55.34,55.22,55.26,23500.0,55.34,55.34,55.22,55.26,23500.0
2017-06-26 11:50:00,55.27,55.32,55.25,55.3,14559.0,55.27,55.32,55.25,55.3,14559.0
2017-06-26 11:55:00,55.29,55.31,55.23,55.3,16300.0,55.29,55.31,55.23,55.3,16300.0
2017-06-26 12:00:00,55.3,55.44,55.29,55.36,38149.0,55.3,55.44,55.29,55.36,38149.0
2017-06-26 12:05:00,55.38,55.41,55.32,55.33,5304.0,55.38,55.41,55.32,55.33,5304.0
2017-06-26 12:10:00,55.31,55.36,55.24,55.25,8501.0,55.31,55.36,55.24,55.25,8501.0
2017-06-26 12:15:00,55.26,55.31,55.24,55.3,9603.0,55.26,55.31,55.24,55.3,9603.0
2017-06-26 12:20:00,55.32,55.47,55.32,55.46,7354.0,55.32,55.47,55.32,55.46,7354.0
2017-06-26 12:25:00,55.44,55.48,55.4,55.46,10609.0,55.44,55.48,55.4,55.46,10609.0
2017-06-26 12:30:00,55.48,55.56,55.47,55.53,7529.0,55.48,55.56,55.47,55.53,7529.0
2017-06-26 12:35:00,55.54,55.54,55.43,55.43,8298.0,55.54,55.54,55.43,55.43,8298.0
2017-06-26 12:40:00,55.44,55.49,55.43,55.47,7915.0,55.44,55.49,55.43,55.47,7915.0
2017-06-26 12:45:00,55.47,55.51,55.39,55.5,8400.0,55.47,55.51,55.39,55.5,8400.0
2017-06-26 12:50:00,55.51,55.54,55.47,55.53,12993.0,55.51,55.54,55.47,55.53,12993.0
2017-06-26 12:55:00,55.55,55.68,55.52,55.64,20307.0,55.55,55.68,55.52,55.64,20307.0
2017-06-26 13:00:00,55.63,55.64,55.59,55.63,12718.0,55.63,55.64,55.59,55.63,12718.0
2017-06-26 13:05:00,55.64,55.71,55.5,55.5,15200.0,55.64,55.71,55.5,55.5,15200.0
2017-06-26 13:10:00,55.5,55.52,55.49,55.5,38514.0,55.5,55.52,55.49,55.5,38514.0
2017-06-26 13:15:00,55.5,55.54,55.48,55.54,40832.0,55.5,55.54,55.48,55.54,40832.0
2017-06-26 13:20:00,55.53,55.6,55.53,55.59,10961.0,55.53,55.6,55.53,55.59,10961.0
2017-06-26 13:25:00,55.59,55.62,55.58,55.61,11691.0,55.59,55.62,55.58,55.61,11691.0
2017-06-26 13:30:00,55.59,55.66,55.58,55.66,9367.0,55.59,55.66,55.58,55.66,9367.0
2017-06-26 13:35:00,55.67,55.72,55.64,55.67,8056.0,55.67,55.72,55.64,55.67,8056.0
2017-06-26 13:40:00,55.68,55.72,55.66,55.68,9900.0,55.68,55.72,55.66,55.68,9900.0
2017-06-26 13:45:00,55.68,55.79,55.67,55.74,27190.0,55.68,55.79,55.67,55.74,27190.0
2017-06-26 13:50:00,55.75,55.79,55.71,55.73,22593.0,55.75,55.79,55.71,55.73,22593.0
2017-06-26 13:55:00,55.73,55.86,55.72,55.82,44761.0,55.73,55.86,55.72,55.82,44761.0
2017-06-26 14:00:00,55.81,55.81,55.72,55.77,12600.0,55.81,55.81,55.72,55.77,12600.0
2017-06-26 14:05:00,55.76,55.79,55.73,55.74,12758.0,55.76,55.79,55.73,55.74,12758.0
2017-06-26 14:10:00,55.75,55.84,55.74,55.76,20454.0,55.75,55.84,55.74,55.76,20454.0
2017-06-26 14:15:00,55.76,55.76,55.72,55.76,36101.0,55.76,55.76,55.72,55.76,36101.0
2017-06-26 14:20:00,55.75,55.75,55.69,55.71,24412.0,55.75,55.75,55.69,55.71,24412.0
2017-06-26 14:25:00,55.71,55.71,55.48,55.51,218004.0,55.71,55.71,55.48,55.51,218004.0
2017-06-26 14:30:00,55.5,55.61,55.49,55.54,42030.0,55.5,55.61,55.49,55.54,42030.0
2017-06-26 14:35:00,55.51,55.56,55.5,55.52,18146.0,55.51,55.56,55.5,55.52,18146.0
2017-06-26 14:40:00,55.53,55.54,55.51,55.52,18048.0,55.53,55.54,55.51,55.52,18048.0
2017-06-26 14:45:00,55.51,55.54,55.5,55.53,19348.0,55.51,55.54,55.5,55.53,19348.0
2017-06-26 14:50:00,55.54,55.64,55.52,55.64,22760.0,55.54,55.64,55.52,55.64,22760.0
2017-06-26 14:55:00,55.61,55.62,55.54,55.6,21541.0,55.61,55.62,55.54,55.6,21541.0
2017-06-26 15:00:00,55.61,55.62,55.54,55.57,22986.0,55.61,55.62,55.54,55.57,22986.0
2017-06-26 15:05:00,55.58,55.58,55.5,55.53,37735.0,55.58,55.58,55.5,55.53,37735.0
2017-06-26 15:10:00,55.53,55.57,55.53,55.54,23051.0,55.53,55.57,55.53,55.54,23051.0
2017-06-26 15:15:00,55.54,55.57,55.53,55.55,31881.0,55.54,55.57,55.53,55.55,31881.0
2017-06-26 15:20:00,55.53,55.56,55.53,55.55,23571.0,55.53,55.56,55.53,55.55,23571.0
2017-06-26 15:25:00,55.54,55.56,55.53,55.55,26281.0,55.54,55.56,55.53,55.55,26281.0
2017-06-26 15:30:00,55.55,55.57,55.53,55.54,26976.0,55.55,55.57,55.53,55.54,26976.0
2017-06-26 15:35:00,55.55,55.63,55.54,55.55,34298.0,55.55,55.63,55.54,55.55,34298.0
2017-06-26 15:40:00,55.54,55.59,55.54,55.58,46519.0,55.54,55.59,55.54,55.58,46519.0
2017-06-26 15:45:00,55.59,55.6,55.53,55.55,51764.0,55.59,55.6,55.53,55.55,51764.0
2017-06-26 15:50:00,55.56,55.57,55.49,55.51,88734.0,55.56,55.57,55.49,55.51,88734.0
2017-06-26 15:55:00,55.51,55.56,55.48,55.51,138197.0,55.51,55.56,55.48,55.51,138197.0
2017-06-27 09:30:00,55.48,55.54,55.27,55.29,18385.0,55.48,55.54,55.27,55.29,18385.0
2017-06-27 09:35:00,55.32,55.35,55.04,55.16,27029.0,55.32,55.35,55.04,55.16,27029.0
2017-06-27 09:40:00,55.16,55.44,55.16,55.33,35890.0,55.16,55.44,55.16,55.33,35890.0
2017-06-27 09:45:00,55.34,55.77,55.34,55.73,26425.0,55.34,55.77,55.34,55.73,26425.0
2017-06-27 09:50:00,55.73,55.85,55.57,55.83,26851.0,55.73,55.85,55.57,55.83,26851.0
2017-06-27 09:55:00,55.85,56.06,55.78,56.06,53126.0,55.85,56.06,55.78,56.06,53126.0
2017-06-27 10:00:00,56.03,56.13,55.75,55.92,63337.0,56.03,56.13,55.75,55.92,63337.0
2017-06-27 10:05:00,55.96,55.97,55.66,55.66,14176.0,55.96,55.97,55.66,55.66,14176.0
2017-06-27 10:10:00,55.68,55.83,55.65,55.72,15250.0,55.68,55.83,55.65,55.72,15250.0
2017-06-27 10:15:00,55.72,55.73,55.59,55.61,6800.0,55.72,55.73,55.59,55.61,6800.0
2017-06-27 10:20:00,55.6,55.63,55.52,55.52,15869.0,55.6,55.63,55.52,55.52,15869.0
2017-06-27 10:25:00,55.55,55.73,55.54,55.73,37966.0,55.55,55.73,55.54,55.73,37966.0
2017-06-27 10:30:00,55.72,55.91,55.67,55.89,33109.0,55.72,55.91,55.67,55.89,33109.0
2017-06-27 10:35:00,55.9,55.98,55.84,55.84,33824.0,55.9,55.98,55.84,55.84,33824.0
2017-06-27 10:40:00,55.84,55.89,55.73,55.76,18050.0,55.84,55.89,55.73,55.76,18050.0
2017-06-27 10:45:00,55.76,55.78,55.62,55.64,12290.0,55.76,55.78,55.62,55.64,12290.0
2017-06-27 10:50:00,55.65,55.74,55.62,55.73,13428.0,55.65,55.74,55.62,55.73,13428.0
2017-06-27 10:55:00,55.74,55.74,55.63,55.66,13547.0,55.74,55.74,55.63,55.66,13547.0
2017-06-27 11:00:00,55.66,55.69,55.6,55.6,10340.0,55.66,55.69,55.6,55.6,10340.0
2017-06-27 11:05:00,55.6,55.7,55.58,55.66,32708.0,55.6,55.7,55.58,55.66,32708.0
2017-06-27 11:10:00,55.66,55.66,55.58,55.6,6750.0,55.66,55.66,55.58,55.6,6750.0
2017-06-27 11:15:00,55.6,55.66,55.57,55.61,10318.0,55.6,55.66,55.57,55.61,10318.0
2017-06-27 11:20:00,55.6,55.66,55.59,55.64,13463.0,55.6,55.66,55.59,55.64,13463.0
2017-06-27 11:25:00,55.64,55.67,55.59,55.65,17837.0,55.64,55.67,55.59,55.65,17837.0
2017-06-27 11:30:00,55.66,55.69,55.62,55.66,11791.0,55.66,55.69,55.62,55.66,11791.0
2017-06-27 11:35:00,55.66,55.67,55.6,55.67,22535.0,55.66,55.67,55.6,55.67,22535.0
2017-06-27 11:40:00,55.68,55.74,55.68,55.71,4390.0,55.68,55.74,55.68,55.71,4390.0
2017-06-27 11:45:00,55.71,55.76,55.71,55.76,7462.0,55.71,55.76,55.71,55.76,7462.0
2017-06-27 11:50:00,55.73,55.75,55.63,55.63,17011.0,55.73,55.75,55.63,55.63,17011.0
2017-06-27 11:55:00,55.64,55.65,55.59,55.61,11985.0,55.64,55.65,55.59,55.61,11985.0
2017-06-27 12:00:00,55.61,55.63,55.56,55.57,11200.0,55.61,55.63,55.56,55.57,11200.0
2017-06-27 12:05:00,55.59,55.61,55.55,55.58,15045.0,55.59,55.61,55.55,55.58,15045.0
2017-06-27 12:10:00,55.57,55.59,55.47,55.59,24116.0,55.57,55.59,55.47,55.59,24116.0
2017-06-27 12:15:00,55.6,55.6,55.5,55.54,25925.0,55.6,55.6,55.5,55.54,25925.0
2017-06-27 12:20:00,55.55,55.62,55.53,55.59,53816.0,55.55,55.62,55.53,55.59,53816.0
2017-06-27 12:25:00,55.57,55.6,55.55,55.6,13837.0,55.57,55.6,55.55,55.6,13837.0
2017-06-27 12:30:00,55.61,55.63,55.59,55.59,14924.0,55.61,55.63,55.59,55.59,14924.0
2017-06-27 12:35:00,55.58,55.61,55.54,55.59,16910.0,55.58,55.61,55.54,55.59,16910.0
2017-06-27 12:40:00,55.54,55.57,55.52,55.55,5375.0,55.54,55.57,55.52,55.55,5375.0
2017-06-27 12:45:00,55.55,55.56,55.53,55.53,2000.0,55.55,55.56,55.53,55.53,2000.0
2017-06-27 12:50:00,55.53,55.57,55.5,55.51,13997.0,55.53,55.57,55.5,55.51,13997.0
2017-06-27 12:55:00,55.52,55.57,55.51,55.55,8201.0,55.52,55.57,55.51,55.55,8201.0
2017-06-27 13:00:00,55.55,55.56,55.53,55.55,3400.0,55.55,55.56,55.53,55.55,3400.0
2017-06-27 13:05:00,55.56,55.56,55.47,55.5,23623.0,55.56,55.56,55.47,55.5,23623.0
2017-06-27 13:10:00,55.48,55.5,55.42,55.45,10744.0,55.48,55.5,55.42,55.45,10744.0
2017-06-27 13:15:00,55.44,55.45,55.4,55.43,15964.0,55.44,55.45,55.4,55.43,15964.0
2017-06-27 13:20:00,55.44,55.5,55.41,55.42,24747.0,55.44,55.5,55.41,55.42,24747.0
2017-06-27 13:25:00,55.44,55.46,55.44,55.44,21812.0,55.44,55.46,55.44,55.44,21812.0
2017-06-27 13:30:00,55.46,55.47,55.44,55.46,26616.0,55.46,55.47,55.44,55.46,26616.0
2017-06-27 13:35:00,55.46,55.47,55.36,55.4,42456.0,55.46,55.47,55.36,55.4,42456.0
2017-06-27 13:40:00,55.39,55.45,55.35,55.44,17761.0,55.39,55.45,55.35,55.44,17761.0
2017-06-27 13:45:00,55.41,55.46,55.36,55.44,33891.0,55.41,55.46,55.36,55.44,33891.0
2017-06-27 13:50:00,55.43,55.47,55.43,55.46,49543.0,55.43,55.47,55.43,55.46,49543.0
2017-06-27 13:55:00,55.46,55.47,55.38,55.39,44186.0,55.46,55.47,55.38,55.39,44186.0
2017-06-27 14:00:00,55.4,55.46,55.4,55.4,11832.0,55.4,55.46,55.4,55.4,11832.0
2017-06-27 14:05:00,55.39,55.41,55.26,55.27,23854.0,55.39,55.41,55.26,55.27,23854.0
2017-06-27 14:10:00,55.27,55.31,55.2,55.2,23404.0,55.27,55.31,55.2,55.2,23404.0
2017-06-27 14:15:00,55.18,55.26,55.16,55.26,11384.0,55.18,55.26,55.16,55.26,11384.0
2017-06-27 14:20:00,55.28,55.3,55.16,55.21,14899.0,55.28,55.3,55.16,55.21,14899.0
2017-06-27 14:25:00,55.21,55.31,55.21,55.29,8518.0,55.21,55.31,55.21,55.29,8518.0
2017-06-27 14:30:00,55.26,55.42,55.25,55.41,12032.0,55.26,55.42,55.25,55.41,12032.0
2017-06-27 14:35:00,55.41,55.43,55.35,55.37,14682.0,55.41,55.43,55.35,55.37,14682.0
2017-06-27 14:40:00,55.38,55.39,55.34,55.37,7084.0,55.38,55.39,55.34,55.37,7084.0
2017-06-27 14:45:00,55.37,55.47,55.37,55.46,15673.0,55.37,55.47,55.37,55.46,15673.0
2017-06-27 14:50:00,55.45,55.47,55.36,55.37,18247.0,55.45,55.47,55.36,55.37,18247.0
2017-06-27 14:55:00,55.38,55.46,55.38,55.4,14736.0,55.38,55.46,55.38,55.4,14736.0
2017-06-27 15:00:00,55.39,55.41,55.35,55.41,12737.0,55.39,55.41,55.35,55.41,12737.0
2017-06-27 15:05:00,55.39,55.4,55.31,55.33,13890.0,55.39,55.4,55.31,55.33,13890.0
2017-06-27 15:10:00,55.31,55.36,55.25,55.33,37999.0,55.31,55.36,55.25,55.33,37999.0
2017-06-27 15:15:00,55.32,55.33,55.24,55.28,14083.0,55.32,55.33,55.24,55.28,14083.0
2017-06-27 15:20:00,55.29,55.31,55.24,55.25,13324.0,55.29,55.31,55.24,55.25,13324.0
2017-06-27 15:25:00,55.25,55.27,55.22,55.25,27039.0,55.25,55.27,55.22,55.25,27039.0
2017-06-27 15:30:00,55.25,55.26,55.21,55.22,22154.0,55.25,55.26,55.21,55.22,22154.0
2017-06-27 15:35:00,55.22,55.22,55.11,55.11,35644.0,55.22,55.22,55.11,55.11,35644.0
2017-06-27 15:40:00,55.11,55.11,55.0,55.08,60646.0,55.11,55.11,55.0,55.08,60646.0
2017-06-27 15:45:00,55.08,55.12,55.05,55.08,39822.0,55.08,55.12,55.05,55.08,39822.0
2017-06-27 15:50:00,55.08,55.08,55.0,55.02,52398.0,55.08,55.08,55.0,55.02,52398.0
2017-06-27 15:55:00,55.02,55.06,54.96,55.04,85296.0,55.02,55.06,54.96,55.04,85296.0
2017-06-28 09:30:00,55.29,55.5,55.12,55.35,11120.0,55.29,55.5,55.12,55.35,11120.0
2017-06-28 09:35:00,55.41,55.74,55.41,55.57,21824.0,55.41,55.74,55.41,55.57,21824.0
2017-06-28 09:40:00,55.54,55.54,55.29,55.46,9999.0,55.54,55.54,55.29,55.46,9999.0
2017-06-28 09:45:00,55.4,55.44,55.3,55.39,14300.0,55.4,55.44,55.3,55.39,14300.0
2017-06-28 09:50:00,55.37,55.45,55.28,55.28,8100.0,55.37,55.45,55.28,55.28,8100.0
2017-06-28 09:55:00,55.31,55.64,55.3,55.62,74873.0,55.31,55.64,55.3,55.62,74873.0
2017-06-28 10:00:00,55.56,56.13,55.52,56.12,324189.0,55.56,56.13,55.52,56.12,324189.0
2017-06-28 10:05:00,56.14,56.19,55.85,55.98,198239.0,56.14,56.19,55.85,55.98,198239.0
2017-06-28 10:10:00,55.98,56.06,55.95,56.01,49916.0,55.98,56.06,55.95,56.01,49916.0
2017-06-28 10:15:00,55.99,56.24,55.99,56.17,52215.0,55.99,56.24,55.99,56.17,52215.0
2017-06-28 10:20:00,56.2,56.25,55.83,55.83,53357.0,56.2,56.25,55.83,55.83,53357.0
2017-06-28 10:25:00,55.85,55.92,55.77,55.8,35262.0,55.85,55.92,55.77,55.8,35262.0
2017-06-28 10:30:00,55.83,55.84,55.7,55.71,30643.0,55.83,55.84,55.7,55.71,30643.0
2017-06-28 10:35:00,55.74,55.74,55.44,55.48,45745.0,55.74,55.74,55.44,55.48,45745.0
2017-06-28 10:40:00,55.52,55.78,55.5,55.69,57059.0,55.52,55.78,55.5,55.69,57059.0
2017-06-28 10:45:00,55.7,55.85,55.7,55.73,13998.0,55.7,55.85,55.7,55.73,13998.0
2017-06-28 10:50:00,55.73,56.03,55.73,55.99,26186.0,55.73,56.03,55.73,55.99,26186.0
2017-06-28 10:55:00,56.0,56.08,55.97,56.04,27815.0,56.0,56.08,55.97,56.04,27815.0
2017-06-28 11:00:00,56.05,56.18,56.04,56.11,39214.0,56.05,56.18,56.04,56.11,39214.0
2017-06-28 11:05:00,56.1,56.14,56.01,56.05,27008.0,56.1,56.14,56.01,56.05,27008.0
2017-06-28 11:10:00,56.06,56.16,56.06,56.13,15951.0,56.06,56.16,56.06,56.13,15951.0
2017-06-28 11:15:00,56.15,56.15,56.08,56.11,27756.0,56.15,56.15,56.08,56.11,27756.0
2017-06-28 11:20:00,56.1,56.15,56.08,56.12,41881.0,56.1,56.15,56.08,56.12,41881.0
2017-06-28 11:25:00,56.1,56.13,55.91,55.91,82458.0,56.1,56.13,55.91,55.91,82458.0
2017-06-28 11:30:00,55.92,55.95,55.87,55.94,9839.0,55.92,55.95,55.87,55.94,9839.0
2017-06-28 11:35:00,55.95,56.0,55.89,55.97,16460.0,55.95,56.0,55.89,55.97,16460.0
2017-06-28 11:40:00,55.94,56.0,55.94,55.97,23097.0,55.94,56.0,55.94,55.97,23097.0
2017-06-28 11:45:00,55.96,56.0,55.96,56.0,46184.0,55.96,56.0,55.96,56.0,46184.0
2017-06-28 11:50:00,56.0,56.12,55.98,56.11,92174.0,56.0,56.12,55.98,56.11,92174.0
2017-06-28 11:55:00,56.12,56.12,56.0,56.0,12261.0,56.12,56.12,56.0,56.0,12261.0
2017-06-28 12:00:00,56.0,56.02,55.89,55.99,27618.0,56.0,56.02,55.89,55.99,27618.0
2017-06-28 12:05:00,56.0,56.04,55.97,55.97,27184.0,56.0,56.04,55.97,55.97,27184.0
2017-06-28 12:10:00,55.97,55.97,55.85,55.86,7559.0,55.97,55.97,55.85,55.86,7559.0
2017-06-28 12:15:00,55.86,55.86,55.72,55.78,20138.0,55.86,55.86,55.72,55.78,20138.0
2017-06-28 12:20:00,55.78,55.91,55.77,55.88,14779.0,55.78,55.91,55.77,55.88,14779.0
2017-06-28 12:25:00,55.89,55.9,55.85,55.89,7000.0,55.89,55.9,55.85,55.89,7000.0
2017-06-28 12:30:00,55.91,55.94,55.89,55.93,10797.0,55.91,55.94,55.89,55.93,10797.0
2017-06-28 12:35:00,55.94,56.0,55.92,56.0,9541.0,55.94,56.0,55.92,56.0,9541.0
2017-06-28 12:40:00,56.0,56.04,55.98,56.02,16449.0,56.0,56.04,55.98,56.02,16449.0
2017-06-28 12:45:00,56.02,56.07,55.99,56.01,12711.0,56.02,56.07,55.99,56.01,12711.0
2017-06-28 12:50:00,55.99,56.01,55.94,55.95,9080.0,55.99,56.01,55.94,55.95,9080.0
2017-06-28 12:55:00,55.95,55.97,55.9,55.96,7810.0,55.95,55.97,55.9,55.96,7810.0
2017-06-28 13:00:00,55.96,55.99,55.92,55.92,8913.0,55.96,55.99,55.92,55.92,8913.0
2017-06-28 13:05:00,55.92,55.97,55.88,55.96,10213.0,55.92,55.97,55.88,55.96,10213.0
2017-06-28 13:10:00,55.96,55.99,55.93,55.95,13799.0,55.96,55.99,55.93,55.95,13799.0
2017-06-28 13:15:00,55.95,55.95,55.92,55.93,5600.0,55.95,55.95,55.92,55.93,5600.0
2017-06-28 13:20:00,55.94,55.98,55.94,55.96,12933.0,55.94,55.98,55.94,55.96,12933.0
2017-06-28 13:25:00,55.96,55.99,55.96,55.98,12996.0,55.96,55.99,55.96,55.98,12996.0
2017-06-28 13:30:00,55.99,55.99,55.96,55.97,8107.0,55.99,55.99,55.96,55.97,8107.0
2017-06-28 13:35:00,55.96,55.99,55.94,55.97,27118.0,55.96,55.99,55.94,55.97,27118.0
2017-06-28 13:40:00,55.96,56.0,55.94,56.0,70992.0,55.96,56.0,55.94,56.0,70992.0
2017-06-28 13:45:00,56.0,56.0,55.98,56.0,17786.0,56.0,56.0,55.98,56.0,17786.0
2017-06-28 13:50:00,56.0,56.0,55.96,55.99,10510.0,56.0,56.0,55.96,55.99,10510.0
2017-06-28 13:55:00,55.99,56.05,55.99,56.01,17265.0,55.99,56.05,55.99,56.01,17265.0
2017-06-28 14:00:00,56.01,56.04,55.97,56.04,17501.0,56.01,56.04,55.97,56.04,17501.0
2017-06-28 14:05:00,56.03,56.04,55.99,56.01,13739.0,56.03,56.04,55.99,56.01,13739.0
2017-06-28 14:10:00,56.02,56.1,56.01,56.05,29712.0,56.02,56.1,56.01,56.05,29712.0
2017-06-28 14:15:00,56.04,56.05,55.89,55.94,17347.0,56.04,56.05,55.89,55.94,17347.0
2017-06-28 14:20:00,55.94,55.99,55.91,55.98,20328.0,55.94,55.99,55.91,55.98,20328.0
2017-06-28 14:25:00,55.98,56.06,55.98,56.03,14041.0,55.98,56.06,55.98,56.03,14041.0
2017-06-28 14:30:00,56.03,56.12,56.03,56.12,18270.0,56.03,56.12,56.03,56.12,18270.0
2017-06-28 14:35:00,56.12,56.18,56.12,56.15,30817.0,56.12,56.18,56.12,56.15,30817.0
2017-06-28 14:40:00,56.16,56.24,56.16,56.21,24465.0,56.16,56.24,56.16,56.21,24465.0
2017-06-28 14:45:00,56.2,56.24,56.19,56.23,16838.0,56.2,56.24,56.19,56.23,16838.0
2017-06-28 14:50:00,56.24,56.3,56.22,56.25,31101.0,56.24,56.3,56.22,56.25,31101.0
2017-06-28 14:55:00,56.24,56.29,56.14,56.18,26364.0,56.24,56.29,56.14,56.18,26364.0
2017-06-28 15:00:00,56.17,56.3,56.16,56.3,19225.0,56.17,56.3,56.16,56.3,19225.0
2017-06-28 15:05:00,56.29,56.3,56.23,56.26,16210.0,56.29,56.3,56.23,56.26,16210.0
2017-06-28 15:10:00,56.25,56.29,56.23,56.25,19622.0,56.25,56.29,56.23,56.25,19622.0
2017-06-28 15:15:00,56.26,56.27,56.22,56.25,50247.0,56.26,56.27,56.22,56.25,50247.0
2017-06-28 15:20:00,56.26,56.26,56.08,56.1,24523.0,56.26,56.26,56.08,56.1,24523.0
2017-06-28 15:25:00,56.11,56.17,56.08,56.11,23750.0,56.11,56.17,56.08,56.11,23750.0
2017-06-28 15:30:00,56.11,56.16,56.11,56.16,17510.0,56.11,56.16,56.11,56.16,17510.0
2017-06-28 15:35:00,56.15,56.16,56.1,56.11,25843.0,56.15,56.16,56.1,56.11,25843.0
2017-06-28 15:40:00,56.1,56.11,55.99,56.02,38972.0,56.1,56.11,55.99,56.02,38972.0
2017-06-28 15:45:00,56.02,56.12,55.98,56.11,73870.0,56.02,56.12,55.98,56.11,73870.0
2017-06-28 15:50:00,56.1,56.21,56.08,56.19,93089.0,56.1,56.21,56.08,56.19,93089.0
2017-06-28 15:55:00,56.18,56.24,56.11,56.17,234465.0,56.18,56.24,56.11,56.17,234465.0
2017-06-29 09:30:00,57.38,59.39,57.01,59.29,508175.0,57.38,59.39,57.01,59.29,508175.0
2017-06-29 09:35:00,59.34,59.44,58.92,59.12,701295.0,59.34,59.44,58.92,59.12,701295.0
2017-06-29 09:40:00,59.14,59.19,58.64,58.79,136137.0,59.14,59.19,58.64,58.79,136137.0
2017-06-29 09:45:00,58.76,58.99,58.52,58.75,214017.0,58.76,58.99,58.52,58.75,214017.0
2017-06-29 09:50:00,58.82,58.98,58.58,58.87,116774.0,58.82,58.98,58.58,58.87,116774.0
2017-06-29 09:55:00,58.87,58.88,58.42,58.67,143284.0,58.87,58.88,58.42,58.67,143284.0
2017-06-29 10:00:00,58.65,58.98,58.55,58.91,116106.0,58.65,58.98,58.55,58.91,116106.0
2017-06-29 10:05:00,58.89,59.0,58.82,58.88,109876.0,58.89,59.0,58.82,58.88,109876.0
2017-06-29 10:10:00,58.89,59.11,58.72,58.89,80464.0,58.89,59.11,58.72,58.89,80464.0
2017-06-29 10:15:00,58.88,58.92,58.64,58.76,34948.0,58.88,58.92,58.64,58.76,34948.0
2017-06-29 10:20:00,58.79,58.79,58.59,58.65,35100.0,58.79,58.79,58.59,58.65,35100.0
2017-06-29 10:25:00,58.67,58.73,58.6,58.68,38836.0,58.67,58.73,58.6,58.68,38836.0
2017-06-29 10:30:00,58.67,58.67,58.45,58.49,35893.0,58.67,58.67,58.45,58.49,35893.0
2017-06-29 10:35:00,58.49,58.72,58.33,58.7,71311.0,58.49,58.72,58.33,58.7,71311.0
2017-06-29 10:40:00,58.71,58.78,58.69,58.73,50356.0,58.71,58.78,58.69,58.73,50356.0
2017-06-29 10:45:00,58.72,58.73,58.6,58.67,58434.0,58.72,58.73,58.6,58.67,58434.0
2017-06-29 10:50:00,58.68,58.68,58.62,58.62,38157.0,58.68,58.68,58.62,58.62,38157.0
2017-06-29 10:55:00,58.64,58.64,58.43,58.43,56345.0,58.64,58.64,58.43,58.43,56345.0
2017-06-29 11:00:00,58.43,58.54,58.35,58.51,88614.0,58.43,58.54,58.35,58.51,88614.0
2017-06-29 11:05:00,58.52,58.6,58.38,58.6,108274.0,58.52,58.6,58.38,58.6,108274.0
2017-06-29 11:10:00,58.61,58.61,58.54,58.6,36526.0,58.61,58.61,58.54,58.6,36526.0
2017-06-29 11:15:00,58.61,58.73,58.59,58.7,42191.0,58.61,58.73,58.59,58.7,42191.0
2017-06-29 11:20:00,58.71,58.74,58.57,58.6,60869.0,58.71,58.74,58.57,58.6,60869.0
2017-06-29 11:25:00,58.61,58.7,58.6,58.66,32779.0,58.61,58.7,58.6,58.66,32779.0
2017-06-29 11:30:00,58.68,58.68,58.41,58.43,46836.0,58.68,58.68,58.41,58.43,46836.0
2017-06-29 11:35:00,58.42,58.54,58.33,58.44,59418.0,58.42,58.54,58.33,58.44,59418.0
2017-06-29 11:40:00,58.44,58.51,58.4,58.5,25034.0,58.44,58.51,58.4,58.5,25034.0
2017-06-29 11:45:00,58.52,58.67,58.48,58.6,66256.0,58.52,58.67,58.48,58.6,66256.0
2017-06-29 11:50:00,58.6,58.6,58.51,58.54,30042.0,58.6,58.6,58.51,58.54,30042.0
2017-06-29 11:55:00,58.54,58.57,58.47,58.54,40182.0,58.54,58.57,58.47,58.54,40182.0
2017-06-29 12:00:00,58.52,58.57,58.45,58.57,52592.0,58.52,58.57,58.45,58.57,52592.0
2017-06-29 12:05:00,58.55,58.72,58.52,58.68,29202.0,58.55,58.72,58.52,58.68,29202.0
2017-06-29 12:10:00,58.69,58.82,58.64,58.81,40989.0,58.69,58.82,58.64,58.81,40989.0
2017-06-29 12:15:00,58.81,58.82,58.7,58.75,39119.0,58.81,58.82,58.7,58.75,39119.0
2017-06-29 12:20:00,58.72,58.73,58.56,58.65,28417.0,58.72,58.73,58.56,58.65,28417.0
2017-06-29 12:25:00,58.64,58.73,58.64,58.71,17777.0,58.64,58.73,58.64,58.71,17777.0
2017-06-29 12:30:00,58.69,58.72,58.67,58.71,29557.0,58.69,58.72,58.67,58.71,29557.0
2017-06-29 12:35:00,58.7,58.85,58.69,58.83,42184.0,58.7,58.85,58.69,58.83,42184.0
2017-06-29 12:40:00,58.83,58.95,58.77,58.91,56832.0,58.83,58.95,58.77,58.91,56832.0
2017-06-29 12:45:00,58.9,58.96,58.83,58.87,37164.0,58.9,58.96,58.83,58.87,37164.0
2017-06-29 12:50:00,58.87,58.87,58.66,58.67,45071.0,58.87,58.87,58.66,58.67,45071.0
2017-06-29 12:55:00,58.69,58.74,58.52,58.58,62536.0,58.69,58.74,58.52,58.58,62536.0
2017-06-29 13:00:00,58.57,58.67,58.5,58.5,31510.0,58.57,58.67,58.5,58.5,31510.0
2017-06-29 13:05:00,58.5,58.52,58.18,58.29,71809.0,58.5,58.52,58.18,58.29,71809.0
2017-06-29 13:10:00,58.29,58.32,58.08,58.08,30786.0,58.29,58.32,58.08,58.08,30786.0
2017-06-29 13:15:00,58.08,58.27,58.04,58.26,37699.0,58.08,58.27,58.04,58.26,37699.0
2017-06-29 13:20:00,58.26,58.26,58.17,58.23,20382.0,58.26,58.26,58.17,58.23,20382.0
2017-06-29 13:25:00,58.22,58.24,58.07,58.09,27959.0,58.22,58.24,58.07,58.09,27959.0
2017-06-29 13:30:00,58.14,58.19,58.1,58.18,21430.0,58.14,58.19,58.1,58.18,21430.0
2017-06-29 13:35:00,58.17,58.19,58.1,58.14,20997.0,58.17,58.19,58.1,58.14,20997.0
2017-06-29 13:40:00,58.14,58.26,58.02,58.09,45145.0,58.14,58.26,58.02,58.09,45145.0
2017-06-29 13:45:00,58.11,58.37,58.11,58.35,55239.0,58.11,58.37,58.11,58.35,55239.0
2017-06-29 13:50:00,58.36,58.47,58.34,58.47,27577.0,58.36,58.47,58.34,58.47,27577.0
2017-06-29 13:55:00,58.46,58.5,58.44,58.47,25268.0,58.46,58.5,58.44,58.47,25268.0
2017-06-29 14:00:00,58.45,58.49,58.42,58.43,40866.0,58.45,58.49,58.42,58.43,40866.0
2017-06-29 14:05:00,58.44,58.53,58.44,58.5,34121.0,58.44,58.53,58.44,58.5,34121.0
2017-06-29 14:10:00,58.48,58.68,58.48,58.67,32967.0,58.48,58.68,58.48,58.67,32967.0
2017-06-29 14:15:00,58.68,58.72,58.64,58.7,42532.0,58.68,58.72,58.64,58.7,42532.0
2017-06-29 14:20:00,58.69,58.86,58.65,58.86,53782.0,58.69,58.86,58.65,58.86,53782.0
2017-06-29 14:25:00,58.87,58.95,58.75,58.79,63662.0,58.87,58.95,58.75,58.79,63662.0
2017-06-29 14:30:00,58.81,58.93,58.78,58.9,46658.0,58.81,58.93,58.78,58.9,46658.0
2017-06-29 14:35:00,58.93,58.95,58.81,58.84,44590.0,58.93,58.95,58.81,58.84,44590.0
2017-06-29 14:40:00,58.84,58.92,58.81,58.87,50301.0,58.84,58.92,58.81,58.87,50301.0
2017-06-29 14:45:00,58.87,58.94,58.84,58.94,34205.0,58.87,58.94,58.84,58.94,34205.0
2017-06-29 14:50:00,58.94,59.05,58.88,59.05,46174.0,58.94,59.05,58.88,59.05,46174.0
2017-06-29 14:55:00,59.05,59.07,58.99,59.01,33900.0,59.05,59.07,58.99,59.01,33900.0
2017-06-29 15:00:00,59.02,59.16,59.01,59.13,46200.0,59.02,59.16,59.01,59.13,46200.0
2017-06-29 15:05:00,59.12,59.21,59.11,59.12,107555.0,59.12,59.21,59.11,59.12,107555.0
2017-06-29 15:10:00,59.12,59.12,59.02,59.08,31169.0,59.12,59.12,59.02,59.08,31169.0
2017-06-29 15:15:00,59.1,59.13,59.02,59.13,47769.0,59.1,59.13,59.02,59.13,47769.0
2017-06-29 15:20:00,59.13,59.18,59.11,59.14,35722.0,59.13,59.18,59.11,59.14,35722.0
2017-06-29 15:25:00,59.15,59.16,58.99,59.02,51544.0,59.15,59.16,58.99,59.02,51544.0
2017-06-29 15:30:00,59.01,59.16,59.01,59.13,60618.0,59.01,59.16,59.01,59.13,60618.0
2017-06-29 15:35:00,59.14,59.18,59.0,59.12,127228.0,59.14,59.18,59.0,59.12,127228.0
2017-06-29 15:40:00,59.12,59.13,59.08,59.1,107833.0,59.12,59.13,59.08,59.1,107833.0
2017-06-29 15:45:00,59.1,59.14,58.97,58.99,136418.0,59.1,59.14,58.97,58.99,136418.0
2017-06-29 15:50:00,58.99,58.99,58.89,58.89,197125.0,58.99,58.99,58.89,58.89,197125.0
2017-06-29 15:55:00,58.9,59.22,58.89,59.13,474038.0,58.9,59.22,58.89,59.13,474038.0
2017-06-30 09:30:00,59.5,59.71,59.1,59.57,98537.0,59.5,59.71,59.1,59.57,98537.0
2017-06-30 09:35:00,59.57,59.69,59.28,59.66,43394.0,59.57,59.69,59.28,59.66,43394.0
2017-06-30 09:40:00,59.69,59.72,59.37,59.54,39335.0,59.69,59.72,59.37,59.54,39335.0
2017-06-30 09:45:00,59.56,59.74,59.47,59.62,37418.0,59.56,59.74,59.47,59.62,37418.0
2017-06-30 09:50:00,59.61,59.69,59.56,59.61,34860.0,59.61,59.69,59.56,59.61,34860.0
2017-06-30 09:55:00,59.62,59.65,59.54,59.57,30258.0,59.62,59.65,59.54,59.57,30258.0
2017-06-30 10:00:00,59.56,59.6,59.48,59.48,25984.0,59.56,59.6,59.48,59.48,25984.0
2017-06-30 10:05:00,59.48,59.54,59.28,59.45,78591.0,59.48,59.54,59.28,59.45,78591.0
2017-06-30 10:10:00,59.42,59.55,59.4,59.53,49755.0,59.42,59.55,59.4,59.53,49755.0
2017-06-30 10:15:00,59.53,59.72,59.51,59.6,34499.0,59.53,59.72,59.51,59.6,34499.0
2017-06-30 10:20:00,59.59,59.88,59.58,59.79,55578.0,59.59,59.88,59.58,59.79,55578.0
2017-06-30 10:25:00,59.84,59.88,59.71,59.82,30258.0,59.84,59.88,59.71,59.82,30258.0
2017-06-30 10:30:00,59.81,59.99,59.73,59.94,63749.0,59.81,59.99,59.73,59.94,63749.0
2017-06-30 10:35:00,59.95,59.99,59.87,59.88,37591.0,59.95,59.99,59.87,59.88,37591.0
2017-06-30 10:40:00,59.88,60.1,59.87,60.08,85776.0,59.88,60.1,59.87,60.08,85776.0
2017-06-30 10:45:00,60.08,60.22,60.05,60.14,78689.0,60.08,60.22,60.05,60.14,78689.0
2017-06-30 10:50:00,60.13,60.16,60.02,60.07,32458.0,60.13,60.16,60.02,60.07,32458.0
2017-06-30 10:55:00,60.07,60.21,60.06,60.18,38954.0,60.07,60.21,60.06,60.18,38954.0
2017-06-30 11:00:00,60.21,60.22,60.12,60.14,62427.0,60.21,60.22,60.12,60.14,62427.0
2017-06-30 11:05:00,60.15,60.16,59.93,59.94,43872.0,60.15,60.16,59.93,59.94,43872.0
2017-06-30 11:10:00,59.94,59.96,59.73,59.75,32117.0,59.94,59.96,59.73,59.75,32117.0
2017-06-30 11:15:00,59.73,59.78,59.56,59.57,49858.0,59.73,59.78,59.56,59.57,49858.0
2017-06-30 11:20:00,59.58,59.63,59.53,59.54,21215.0,59.58,59.63,59.53,59.54,21215.0
2017-06-30 11:25:00,59.54,59.56,59.32,59.39,60845.0,59.54,59.56,59.32,59.39,60845.0
2017-06-30 11:30:00,59.37,59.51,59.33,59.46,33801.0,59.37,59.51,59.33,59.46,33801.0
2017-06-30 11:35:00,59.46,59.5,59.24,59.24,36322.0,59.46,59.5,59.24,59.24,36322.0
2017-06-30 11:40:00,59.24,59.25,59.1,59.1,23599.0,59.24,59.25,59.1,59.1,23599.0
2017-06-30 11:45:00,59.1,59.3,59.1,59.27,20449.0,59.1,59.3,59.1,59.27,20449.0
2017-06-30 11:50:00,59.27,59.29,59.17,59.27,32822.0,59.27,59.29,59.17,59.27,32822.0
2017-06-30 11:55:00,59.27,59.37,59.27,59.37,17434.0,59.27,59.37,59.27,59.37,17434.0
2017-06-30 12:00:00,59.37,59.45,59.35,59.44,26362.0,59.37,59.45,59.35,59.44,26362.0
2017-06-30 12:05:00,59.43,59.43,59.29,59.32,11588.0,59.43,59.43,59.29,59.32,11588.0
2017-06-30 12:10:00,59.3,59.34,59.17,59.18,9769.0,59.3,59.34,59.17,59.18,9769.0
2017-06-30 12:15:00,59.17,59.19,59.06,59.06,21864.0,59.17,59.19,59.06,59.06,21864.0
2017-06-30 12:20:00,59.11,59.29,59.1,59.29,29450.0,59.11,59.29,59.1,59.29,29450.0
2017-06-30 12:25:00,59.28,59.39,59.25,59.36,12818.0,59.28,59.39,59.25,59.36,12818.0
2017-06-30 12:30:00,59.38,59.45,59.35,59.4,16452.0,59.38,59.45,59.35,59.4,16452.0
2017-06-30 12:35:00,59.42,59.42,59.23,59.23,15211.0,59.42,59.42,59.23,59.23,15211.0
2017-06-30 12:40:00,59.23,59.29,59.23,59.29,10553.0,59.23,59.29,59.23,59.29,10553.0
2017-06-30 12:45:00,59.29,59.37,59.18,59.37,20372.0,59.29,59.37,59.18,59.37,20372.0
2017-06-30 12:50:00,59.38,59.72,59.38,59.7,126967.0,59.38,59.72,59.38,59.7,126967.0
2017-06-30 12:55:00,59.67,59.75,59.6,59.7,127264.0,59.67,59.75,59.6,59.7,127264.0
2017-06-30 13:00:00,59.68,59.68,59.58,59.67,25169.0,59.68,59.68,59.58,59.67,25169.0
2017-06-30 13:05:00,59.67,59.75,59.64,59.71,24730.0,59.67,59.75,59.64,59.71,24730.0
2017-06-30 13:10:00,59.71,59.71,59.63,59.69,15869.0,59.71,59.71,59.63,59.69,15869.0
2017-06-30 13:15:00,59.71,59.83,59.7,59.8,24135.0,59.71,59.83,59.7,59.8,24135.0
2017-06-30 13:20:00,59.82,59.91,59.8,59.83,18203.0,59.82,59.91,59.8,59.83,18203.0
2017-06-30 13:25:00,59.82,59.86,59.76,59.8,20855.0,59.82,59.86,59.76,59.8,20855.0
2017-06-30 13:30:00,59.81,59.81,59.67,59.78,18985.0,59.81,59.81,59.67,59.78,18985.0
2017-06-30 13:35:00,59.78,59.84,59.77,59.81,13540.0,59.78,59.84,59.77,59.81,13540.0
2017-06-30 13:40:00,59.8,59.82,59.73,59.73,10314.0,59.8,59.82,59.73,59.73,10314.0
2017-06-30 13:45:00,59.73,59.8,59.73,59.79,19275.0,59.73,59.8,59.73,59.79,19275.0
2017-06-30 13:50:00,59.79,59.9,59.76,59.84,42133.0,59.79,59.9,59.76,59.84,42133.0
2017-06-30 13:55:00,59.82,59.86,59.79,59.81,13321.0,59.82,59.86,59.79,59.81,13321.0
2017-06-30 14:00:00,59.81,59.87,59.77,59.85,16170.0,59.81,59.87,59.77,59.85,16170.0
2017-06-30 14:05:00,59.86,59.92,59.82,59.91,25292.0,59.86,59.92,59.82,59.91,25292.0
2017-06-30 14:10:00,59.92,59.94,59.83,59.91,16345.0,59.92,59.94,59.83,59.91,16345.0
2017-06-30 14:15:00,59.91,60.06,59.86,60.06,56055.0,59.91,60.06,59.86,60.06,56055.0
2017-06-30 14:20:00,60.05,60.06,59.99,60.0,18666.0,60.05,60.06,59.99,60.0,18666.0
2017-06-30 14:25:00,60.01,60.01,59.91,59.91,21464.0,60.01,60.01,59.91,59.91,21464.0
2017-06-30 14:30:00,59.91,59.93,59.83,59.84,13648.0,59.91,59.93,59.83,59.84,13648.0
2017-06-30 14:35:00,59.86,59.86,59.7,59.71,27217.0,59.86,59.86,59.7,59.71,27217.0
2017-06-30 14:40:00,59.72,59.84,59.71,59.75,23951.0,59.72,59.84,59.71,59.75,23951.0
2017-06-30 14:45:00,59.75,59.76,59.68,59.7,15223.0,59.75,59.76,59.68,59.7,15223.0
2017-06-30 14:50:00,59.73,59.73,59.62,59.62,26155.0,59.73,59.73,59.62,59.62,26155.0
2017-06-30 14:55:00,59.61,59.64,59.57,59.59,25853.0,59.61,59.64,59.57,59.59,25853.0
2017-06-30 15:00:00,59.59,59.6,59.51,59.51,25489.0,59.59,59.6,59.51,59.51,25489.0
2017-06-30 15:05:00,59.52,59.61,59.51,59.6,35185.0,59.52,59.61,59.51,59.6,35185.0
2017-06-30 15:10:00,59.6,59.67,59.59,59.64,24531.0,59.6,59.67,59.59,59.64,24531.0
2017-06-30 15:15:00,59.65,59.66,59.61,59.65,25464.0,59.65,59.66,59.61,59.65,25464.0
2017-06-30 15:20:00,59.64,59.73,59.6,59.71,33605.0,59.64,59.73,59.6,59.71,33605.0
2017-06-30 15:25:00,59.7,59.75,59.61,59.62,27323.0,59.7,59.75,59.61,59.62,27323.0
2017-06-30 15:30:00,59.63,59.63,59.51,59.57,42870.0,59.63,59.63,59.51,59.57,42870.0
2017-06-30 15:35:00,59.56,59.61,59.54,59.6,39785.0,59.56,59.61,59.54,59.6,39785.0
2017-06-30 15:40:00,59.61,59.63,59.56,59.6,38997.0,59.61,59.63,59.56,59.6,38997.0
2017-06-30 15:45:00,59.6,59.73,59.6,59.72,100732.0,59.6,59.73,59.6,59.72,100732.0
2017-06-30 15:50:00,59.72,59.82,59.72,59.79,93650.0,59.72,59.82,59.72,59.79,93650.0
2017-06-30 15:55:00,59.79,59.83,59.65,59.66,155875.0,59.79,59.83,59.65,59.66,155875.0
2017-07-03 09:30:00,59.68,60.19,59.67,59.96,40702.0,59.68,60.19,59.67,59.96,40702.0
2017-07-03 09:35:00,59.86,60.19,59.67,60.14,36333.0,59.86,60.19,59.67,60.14,36333.0
2017-07-03 09:40:00,60.17,60.29,60.06,60.23,42139.0,60.17,60.29,60.06,60.23,42139.0
2017-07-03 09:45:00,60.23,60.39,60.21,60.33,37398.0,60.23,60.39,60.21,60.33,37398.0
2017-07-03 09:50:00,60.33,60.35,60.09,60.24,24261.0,60.33,60.35,60.09,60.24,24261.0
2017-07-03 09:55:00,60.23,60.29,60.2,60.29,18711.0,60.23,60.29,60.2,60.29,18711.0
2017-07-03 10:00:00,60.3,60.61,60.28,60.53,29694.0,60.3,60.61,60.28,60.53,29694.0
2017-07-03 10:05:00,60.53,60.53,60.24,60.32,15322.0,60.53,60.53,60.24,60.32,15322.0
2017-07-03 10:10:00,60.32,60.32,60.15,60.23,12800.0,60.32,60.32,60.15,60.23,12800.0
2017-07-03 10:15:00,60.2,60.38,60.19,60.19,20964.0,60.2,60.38,60.19,60.19,20964.0
2017-07-03 10:20:00,60.2,60.2,59.95,59.99,16274.0,60.2,60.2,59.95,59.99,16274.0
2017-07-03 10:25:00,60.03,60.09,59.9,60.08,19959.0,60.03,60.09,59.9,60.08,19959.0
2017-07-03 10:30:00,60.08,60.12,60.0,60.04,9298.0,60.08,60.12,60.0,60.04,9298.0
2017-07-03 10:35:00,60.09,60.2,60.08,60.16,6209.0,60.09,60.2,60.08,60.16,6209.0
2017-07-03 10:40:00,60.16,60.18,60.07,60.14,16966.0,60.16,60.18,60.07,60.14,16966.0
2017-07-03 10:45:00,60.15,60.19,60.1,60.15,6863.0,60.15,60.19,60.1,60.15,6863.0
2017-07-03 10:50:00,60.12,60.14,59.98,60.01,24912.0,60.12,60.14,59.98,60.01,24912.0
2017-07-03 10:55:00,60.02,60.02,59.79,59.79,18099.0,60.02,60.02,59.79,59.79,18099.0
2017-07-03 11:00:00,59.81,59.98,59.79,59.96,19176.0,59.81,59.98,59.79,59.96,19176.0
2017-07-03 11:05:00,59.96,60.07,59.95,60.06,16497.0,59.96,60.07,59.95,60.06,16497.0
2017-07-03 11:10:00,60.05,60.05,59.99,59.99,13100.0,60.05,60.05,59.99,59.99,13100.0
2017-07-03 11:15:00,60.0,60.04,59.9,59.9,15358.0,60.0,60.04,59.9,59.9,15358.0
2017-07-03 11:20:00,59.9,59.95,59.85,59.85,12329.0,59.9,59.95,59.85,59.85,12329.0
2017-07-03 11:25:00,59.86,59.94,59.85,59.92,6470.0,59.86,59.94,59.85,59.92,6470.0
2017-07-03 11:30:00,59.95,60.05,59.95,60.05,11050.0,59.95,60.05,59.95,60.05,11050.0
2017-07-03 11:35:00,60.04,60.04,59.93,59.99,8465.0,60.04,60.04,59.93,59.99,8465.0
2017-07-03 11:40:00,59.99,60.05,59.94,60.05,10003.0,59.99,60.05,59.94,60.05,10003.0
2017-07-03 11:45:00,60.05,60.09,60.04,60.08,10801.0,60.05,60.09,60.04,60.08,10801.0
2017-07-03 11:50:00,60.05,60.12,60.02,60.08,7987.0,60.05,60.12,60.02,60.08,7987.0
2017-07-03 11:55:00,60.07,60.16,60.02,60.04,13447.0,60.07,60.16,60.02,60.04,13447.0
2017-07-03 12:00:00,60.06,60.08,60.04,60.05,13174.0,60.06,60.08,60.04,60.05,13174.0
2017-07-03 12:05:00,60.04,60.05,59.95,60.0,19770.0,60.04,60.05,59.95,60.0,19770.0
2017-07-03 12:10:00,60.01,60.06,60.0,60.06,12796.0,60.01,60.06,60.0,60.06,12796.0
2017-07-03 12:15:00,60.06,60.15,60.05,60.15,14132.0,60.06,60.15,60.05,60.15,14132.0
2017-07-03 12:20:00,60.15,60.24,60.14,60.16,17471.0,60.15,60.24,60.14,60.16,17471.0
2017-07-03 12:25:00,60.16,60.19,60.14,60.14,7460.0,60.16,60.19,60.14,60.14,7460.0
2017-07-03 12:30:00,60.15,60.21,60.14,60.16,13518.0,60.15,60.21,60.14,60.16,13518.0
2017-07-03 12:35:00,60.14,60.19,60.12,60.18,6480.0,60.14,60.19,60.12,60.18,6480.0
2017-07-03 12:40:00,60.18,60.29,60.16,60.27,28612.0,60.18,60.29,60.16,60.27,28612.0
2017-07-03 12:45:00,60.27,60.32,60.23,60.23,42155.0,60.27,60.32,60.23,60.23,42155.0
2017-07-03 12:50:00,60.24,60.28,60.04,60.05,63523.0,60.24,60.28,60.04,60.05,63523.0
2017-07-03 12:55:00,60.04,60.06,59.95,60.02,86685.0,60.04,60.06,59.95,60.02,86685.0
2017-07-05 09:30:00,60.0,60.49,60.0,60.18,24098.0,60.0,60.49,60.0,60.18,24098.0
2017-07-05 09:35:00,60.18,60.28,59.95,59.98,24063.0,60.18,60.28,59.95,59.98,24063.0
2017-07-05 09:40:00,59.92,60.14,59.9,59.95,14671.0,59.92,60.14,59.9,59.95,14671.0
2017-07-05 09:45:00,59.9,59.97,59.61,59.65,38810.0,59.9,59.97,59.61,59.65,38810.0
2017-07-05 09:50:00,59.66,59.71,59.45,59.61,20126.0,59.66,59.71,59.45,59.61,20126.0
2017-07-05 09:55:00,59.62,59.67,59.35,59.67,19995.0,59.62,59.67,59.35,59.67,19995.0
2017-07-05 10:00:00,59.69,59.81,59.62,59.69,20472.0,59.69,59.81,59.62,59.69,20472.0
2017-07-05 10:05:00,59.69,59.76,59.61,59.76,13400.0,59.69,59.76,59.61,59.76,13400.0
2017-07-05 10:10:00,59.77,59.86,59.7,59.79,19061.0,59.77,59.86,59.7,59.79,19061.0
2017-07-05 10:15:00,59.75,59.75,59.51,59.59,22251.0,59.75,59.75,59.51,59.59,22251.0
2017-07-05 10:20:00,59.61,59.77,59.61,59.62,21044.0,59.61,59.77,59.61,59.62,21044.0
2017-07-05 10:25:00,59.62,59.62,59.47,59.53,14136.0,59.62,59.62,59.47,59.53,14136.0
2017-07-05 10:30:00,59.53,59.64,59.51,59.64,9571.0,59.53,59.64,59.51,59.64,9571.0
2017-07-05 10:35:00,59.65,59.69,59.55,59.59,10828.0,59.65,59.69,59.55,59.59,10828.0
2017-07-05 10:40:00,59.57,59.66,59.57,59.66,17302.0,59.57,59.66,59.57,59.66,17302.0
2017-07-05 10:45:00,59.65,59.66,59.52,59.53,9015.0,59.65,59.66,59.52,59.53,9015.0
2017-07-05 10:50:00,59.55,59.61,59.51,59.59,22924.0,59.55,59.61,59.51,59.59,22924.0
2017-07-05 10:55:00,59.57,59.62,59.57,59.61,20553.0,59.57,59.62,59.57,59.61,20553.0
2017-07-05 11:00:00,59.6,59.75,59.6,59.74,26201.0,59.6,59.75,59.6,59.74,26201.0
2017-07-05 11:05:00,59.75,59.95,59.73,59.94,34105.0,59.75,59.95,59.73,59.94,34105.0
2017-07-05 11:10:00,59.94,60.05,59.94,60.0,16603.0,59.94,60.05,59.94,60.0,16603.0
2017-07-05 11:15:00,60.0,60.01,59.95,60.0,11975.0,60.0,60.01,59.95,60.0,11975.0
2017-07-05 11:20:00,60.01,60.1,59.98,60.07,35210.0,60.01,60.1,59.98,60.07,35210.0
2017-07-05 11:25:00,60.07,60.08,59.89,59.89,19100.0,60.07,60.08,59.89,59.89,19100.0
2017-07-05 11:30:00,59.9,59.93,59.74,59.83,20770.0,59.9,59.93,59.74,59.83,20770.0
2017-07-05 11:35:00,59.84,59.88,59.78,59.86,20691.0,59.84,59.88,59.78,59.86,20691.0
2017-07-05 11:40:00,59.86,59.86,59.78,59.79,25714.0,59.86,59.86,59.78,59.79,25714.0
2017-07-05 11:45:00,59.8,59.84,59.77,59.79,24199.0,59.8,59.84,59.77,59.79,24199.0
2017-07-05 11:50:00,59.79,59.81,59.72,59.72,27798.0,59.79,59.81,59.72,59.72,27798.0
2017-07-05 11:55:00,59.74,59.78,59.62,59.65,16548.0,59.74,59.78,59.62,59.65,16548.0
2017-07-05 12:00:00,59.64,59.64,59.54,59.56,12598.0,59.64,59.64,59.54,59.56,12598.0
2017-07-05 12:05:00,59.54,59.54,59.41,59.43,20764.0,59.54,59.54,59.41,59.43,20764.0
2017-07-05 12:10:00,59.41,59.5,59.4,59.5,15034.0,59.41,59.5,59.4,59.5,15034.0
2017-07-05 12:15:00,59.5,59.55,59.49,59.52,11000.0,59.5,59.55,59.49,59.52,11000.0
2017-07-05 12:20:00,59.52,59.58,59.47,59.48,9834.0,59.52,59.58,59.47,59.48,9834.0
2017-07-05 12:25:00,59.48,59.56,59.47,59.54,9600.0,59.48,59.56,59.47,59.54,9600.0
2017-07-05 12:30:00,59.54,59.62,59.54,59.62,10630.0,59.54,59.62,59.54,59.62,10630.0
2017-07-05 12:35:00,59.64,59.64,59.55,59.57,6700.0,59.64,59.64,59.55,59.57,6700.0
2017-07-05 12:40:00,59.58,59.64,59.58,59.59,4602.0,59.58,59.64,59.58,59.59,4602.0
2017-07-05 12:45:00,59.57,59.58,59.47,59.51,9230.0,59.57,59.58,59.47,59.51,9230.0
2017-07-05 12:50:00,59.51,59.55,59.47,59.53,12920.0,59.51,59.55,59.47,59.53,12920.0
2017-07-05 12:55:00,59.54,59.59,59.49,59.59,12836.0,59.54,59.59,59.49,59.59,12836.0
2017-07-05 13:00:00,59.57,59.61,59.55,59.61,5150.0,59.57,59.61,59.55,59.61,5150.0
2017-07-05 13:05:00,59.6,59.6,59.52,59.52,9885.0,59.6,59.6,59.52,59.52,9885.0
2017-07-05 13:10:00,59.54,59.56,59.5,59.53,14514.0,59.54,59.56,59.5,59.53,14514.0
2017-07-05 13:15:00,59.54,59.58,59.52,59.56,15600.0,59.54,59.58,59.52,59.56,15600.0
2017-07-05 13:20:00,59.56,59.61,59.53,59.53,17393.0,59.56,59.61,59.53,59.53,17393.0
2017-07-05 13:25:00,59.54,59.64,59.54,59.62,19900.0,59.54,59.64,59.54,59.62,19900.0
2017-07-05 13:30:00,59.64,59.66,59.54,59.62,20055.0,59.64,59.66,59.54,59.62,20055.0
2017-07-05 13:35:00,59.62,59.68,59.58,59.68,16900.0,59.62,59.68,59.58,59.68,16900.0
2017-07-05 13:40:00,59.67,59.67,59.6,59.65,14106.0,59.67,59.67,59.6,59.65,14106.0
2017-07-05 13:45:00,59.65,59.7,59.57,59.58,28109.0,59.65,59.7,59.57,59.58,28109.0
2017-07-05 13:50:00,59.59,59.59,59.39,59.42,24768.0,59.59,59.59,59.39,59.42,24768.0
2017-07-05 13:55:00,59.42,59.44,59.35,59.42,15721.0,59.42,59.44,59.35,59.42,15721.0
2017-07-05 14:00:00,59.41,59.56,59.41,59.49,11550.0,59.41,59.56,59.41,59.49,11550.0
2017-07-05 14:05:00,59.5,59.57,59.38,59.45,14400.0,59.5,59.57,59.38,59.45,14400.0
2017-07-05 14:10:00,59.45,59.56,59.44,59.49,10900.0,59.45,59.56,59.44,59.49,10900.0
2017-07-05 14:15:00,59.49,59.61,59.49,59.6,12800.0,59.49,59.61,59.49,59.6,12800.0
2017-07-05 14:20:00,59.59,59.59,59.55,59.59,8650.0,59.59,59.59,59.55,59.59,8650.0
2017-07-05 14:25:00,59.6,59.69,59.57,59.69,18200.0,59.6,59.69,59.57,59.69,18200.0
2017-07-05 14:30:00,59.69,59.79,59.67,59.78,25779.0,59.69,59.79,59.67,59.78,25779.0
2017-07-05 14:35:00,59.78,59.87,59.77,59.85,19795.0,59.78,59.87,59.77,59.85,19795.0
2017-07-05 14:40:00,59.85,59.88,59.8,59.8,21109.0,59.85,59.88,59.8,59.8,21109.0
2017-07-05 14:45:00,59.79,59.85,59.77,59.82,19335.0,59.79,59.85,59.77,59.82,19335.0
2017-07-05 14:50:00,59.83,59.88,59.78,59.83,24698.0,59.83,59.88,59.78,59.83,24698.0
2017-07-05 14:55:00,59.85,59.88,59.82,59.84,13523.0,59.85,59.88,59.82,59.84,13523.0
2017-07-05 15:00:00,59.82,59.84,59.74,59.76,18075.0,59.82,59.84,59.74,59.76,18075.0
2017-07-05 15:05:00,59.76,59.84,59.76,59.81,14927.0,59.76,59.84,59.76,59.81,14927.0
2017-07-05 15:10:00,59.81,59.85,59.8,59.85,15417.0,59.81,59.85,59.8,59.85,15417.0
2017-07-05 15:15:00,59.86,59.92,59.85,59.9,24344.0,59.86,59.92,59.85,59.9,24344.0
2017-07-05 15:20:00,59.89,59.96,59.89,59.9,24465.0,59.89,59.96,59.89,59.9,24465.0
2017-07-05 15:25:00,59.9,59.96,59.85,59.85,18559.0,59.9,59.96,59.85,59.85,18559.0
2017-07-05 15:30:00,59.86,59.93,59.86,59.9,15125.0,59.86,59.93,59.86,59.9,15125.0
2017-07-05 15:35:00,59.9,59.93,59.88,59.88,31591.0,59.9,59.93,59.88,59.88,31591.0
2017-07-05 15:40:00,59.87,59.87,59.79,59.82,34705.0,59.87,59.87,59.79,59.82,34705.0
2017-07-05 15:45:00,59.82,59.85,59.78,59.83,41186.0,59.82,59.85,59.78,59.83,41186.0
2017-07-05 15:50:00,59.83,59.83,59.74,59.74,47660.0,59.83,59.83,59.74,59.74,47660.0
2017-07-05 15:55:00,59.75,59.83,59.74,59.75,77727.0,59.75,59.83,59.74,59.75,77727.0
2017-07-06 09:30:00,59.39,59.46,58.75,59.37,34571.0,59.39,59.46,58.75,59.37,34571.0
2017-07-06 09:35:00,59.29,59.55,59.29,59.41,17752.0,59.29,59.55,59.29,59.41,17752.0
2017-07-06 09:40:00,59.32,59.32,59.06,59.14,19944.0,59.32,59.32,59.06,59.14,19944.0
2017-07-06 09:45:00,59.14,59.19,58.92,59.03,15746.0,59.14,59.19,58.92,59.03,15746.0
2017-07-06 09:50:00,59.01,59.01,58.65,58.71,34862.0,59.01,59.01,58.65,58.71,34862.0
2017-07-06 09:55:00,58.72,58.84,58.3,58.32,41241.0,58.72,58.84,58.3,58.32,41241.0
2017-07-06 10:00:00,58.31,58.47,58.16,58.26,55470.0,58.31,58.47,58.16,58.26,55470.0
2017-07-06 10:05:00,58.28,58.29,58.1,58.23,37226.0,58.28,58.29,58.1,58.23,37226.0
2017-07-06 10:10:00,58.24,58.37,58.2,58.36,33632.0,58.24,58.37,58.2,58.36,33632.0
2017-07-06 10:15:00,58.37,58.48,58.29,58.29,24348.0,58.37,58.48,58.29,58.29,24348.0
2017-07-06 10:20:00,58.27,58.34,58.2,58.25,23985.0,58.27,58.34,58.2,58.25,23985.0
2017-07-06 10:25:00,58.21,58.22,58.07,58.1,22311.0,58.21,58.22,58.07,58.1,22311.0
2017-07-06 10:30:00,58.1,58.11,57.96,58.03,26937.0,58.1,58.11,57.96,58.03,26937.0
2017-07-06 10:35:00,58.03,58.03,57.92,58.0,39225.0,58.03,58.03,57.92,58.0,39225.0
2017-07-06 10:40:00,57.98,58.26,57.94,58.24,30010.0,57.98,58.26,57.94,58.24,30010.0
2017-07-06 10:45:00,58.22,58.24,58.07,58.12,11054.0,58.22,58.24,58.07,58.12,11054.0
2017-07-06 10:50:00,58.13,58.16,58.01,58.01,20836.0,58.13,58.16,58.01,58.01,20836.0
2017-07-06 10:55:00,58.01,58.02,57.96,57.98,21592.0,58.01,58.02,57.96,57.98,21592.0
2017-07-06 11:00:00,57.98,58.26,57.98,58.26,30698.0,57.98,58.26,57.98,58.26,30698.0
2017-07-06 11:05:00,58.26,58.38,58.18,58.37,46559.0,58.26,58.38,58.18,58.37,46559.0
2017-07-06 11:10:00,58.35,58.35,58.14,58.18,23544.0,58.35,58.35,58.14,58.18,23544.0
2017-07-06 11:15:00,58.17,58.19,58.04,58.04,15975.0,58.17,58.19,58.04,58.04,15975.0
2017-07-06 11:20:00,58.05,58.13,58.02,58.09,29784.0,58.05,58.13,58.02,58.09,29784.0
2017-07-06 11:25:00,58.08,58.14,58.07,58.13,15575.0,58.08,58.14,58.07,58.13,15575.0
2017-07-06 11:30:00,58.14,58.15,58.02,58.03,9531.0,58.14,58.15,58.02,58.03,9531.0
2017-07-06 11:35:00,58.02,58.08,58.01,58.05,26008.0,58.02,58.08,58.01,58.05,26008.0
2017-07-06 11:40:00,58.06,58.09,58.03,58.03,18804.0,58.06,58.09,58.03,58.03,18804.0
2017-07-06 11:45:00,58.03,58.1,58.01,58.09,17134.0,58.03,58.1,58.01,58.09,17134.0
2017-07-06 11:50:00,58.09,58.17,58.06,58.17,26183.0,58.09,58.17,58.06,58.17,26183.0
2017-07-06 11:55:00,58.17,58.18,58.04,58.08,12220.0,58.17,58.18,58.04,58.08,12220.0
2017-07-06 12:00:00,58.07,58.13,58.06,58.12,14006.0,58.07,58.13,58.06,58.12,14006.0
2017-07-06 12:05:00,58.14,58.24,58.11,58.22,18531.0,58.14,58.24,58.11,58.22,18531.0
2017-07-06 12:10:00,58.24,58.33,58.23,58.29,26534.0,58.24,58.33,58.23,58.29,26534.0
2017-07-06 12:15:00,58.29,58.33,58.24,58.24,11979.0,58.29,58.33,58.24,58.24,11979.0
2017-07-06 12:20:00,58.24,58.29,58.21,58.21,5247.0,58.24,58.29,58.21,58.21,5247.0
2017-07-06 12:25:00,58.2,58.21,58.15,58.17,14950.0,58.2,58.21,58.15,58.17,14950.0
2017-07-06 12:30:00,58.15,58.27,58.14,58.22,10574.0,58.15,58.27,58.14,58.22,10574.0
2017-07-06 12:35:00,58.2,58.22,58.17,58.21,6338.0,58.2,58.22,58.17,58.21,6338.0
2017-07-06 12:40:00,58.21,58.22,58.14,58.2,12140.0,58.21,58.22,58.14,58.2,12140.0
2017-07-06 12:45:00,58.22,58.22,58.17,58.19,8956.0,58.22,58.22,58.17,58.19,8956.0
2017-07-06 12:50:00,58.18,58.24,58.13,58.17,18788.0,58.18,58.24,58.13,58.17,18788.0
2017-07-06 12:55:00,58.17,58.18,58.04,58.04,8142.0,58.17,58.18,58.04,58.04,8142.0
2017-07-06 13:00:00,58.04,58.05,58.02,58.04,11270.0,58.04,58.05,58.02,58.04,11270.0
2017-07-06 13:05:00,58.06,58.06,58.02,58.03,7880.0,58.06,58.06,58.02,58.03,7880.0
2017-07-06 13:10:00,58.03,58.11,58.01,58.09,9645.0,58.03,58.11,58.01,58.09,9645.0
2017-07-06 13:15:00,58.1,58.18,58.06,58.18,12378.0,58.1,58.18,58.06,58.18,12378.0
2017-07-06 13:20:00,58.18,58.18,58.09,58.13,5100.0,58.18,58.18,58.09,58.13,5100.0
2017-07-06 13:25:00,58.11,58.17,58.11,58.14,11900.0,58.11,58.17,58.11,58.14,11900.0
2017-07-06 13:30:00,58.15,58.19,58.1,58.19,11014.0,58.15,58.19,58.1,58.19,11014.0
2017-07-06 13:35:00,58.19,58.19,58.09,58.12,12598.0,58.19,58.19,58.09,58.12,12598.0
2017-07-06 13:40:00,58.13,58.13,58.03,58.05,7719.0,58.13,58.13,58.03,58.05,7719.0
2017-07-06 13:45:00,58.06,58.13,58.05,58.12,10040.0,58.06,58.13,58.05,58.12,10040.0
2017-07-06 13:50:00,58.12,58.14,58.05,58.1,14271.0,58.12,58.14,58.05,58.1,14271.0
2017-07-06 13:55:00,58.1,58.1,58.03,58.04,12300.0,58.1,58.1,58.03,58.04,12300.0
2017-07-06 14:00:00,58.04,58.04,57.98,58.0,32933.0,58.04,58.04,57.98,58.0,32933.0
2017-07-06 14:05:00,58.0,58.0,57.94,57.95,25488.0,58.0,58.0,57.94,57.95,25488.0
2017-07-06 14:10:00,57.96,57.96,57.87,57.88,23565.0,57.96,57.96,57.87,57.88,23565.0
2017-07-06 14:15:00,57.88,57.88,57.82,57.83,35191.0,57.88,57.88,57.82,57.83,35191.0
2017-07-06 14:20:00,57.83,57.89,57.8,57.87,20646.0,57.83,57.89,57.8,57.87,20646.0
2017-07-06 14:25:00,57.87,57.88,57.86,57.87,4462.0,57.87,57.88,57.86,57.87,4462.0
2017-07-06 14:30:00,57.87,57.87,57.78,57.83,20346.0,57.87,57.87,57.78,57.83,20346.0
2017-07-06 14:35:00,57.84,57.89,57.8,57.81,19813.0,57.84,57.89,57.8,57.81,19813.0
2017-07-06 14:40:00,57.8,57.84,57.76,57.84,14568.0,57.8,57.84,57.76,57.84,14568.0
2017-07-06 14:45:00,57.86,57.87,57.77,57.79,13830.0,57.86,57.87,57.77,57.79,13830.0
2017-07-06 14:50:00,57.8,57.85,57.8,57.84,13837.0,57.8,57.85,57.8,57.84,13837.0
2017-07-06 14:55:00,57.85,57.88,57.8,57.81,14671.0,57.85,57.88,57.8,57.81,14671.0
2017-07-06 15:00:00,57.8,57.82,57.77,57.79,22154.0,57.8,57.82,57.77,57.79,22154.0
2017-07-06 15:05:00,57.79,57.86,57.78,57.86,21724.0,57.79,57.86,57.78,57.86,21724.0
2017-07-06 15:10:00,57.87,57.87,57.82,57.86,23135.0,57.87,57.87,57.82,57.86,23135.0
2017-07-06 15:15:00,57.86,57.88,57.84,57.86,21600.0,57.86,57.88,57.84,57.86,21600.0
2017-07-06 15:20:00,57.86,57.87,57.81,57.86,30220.0,57.86,57.87,57.81,57.86,30220.0
2017-07-06 15:25:00,57.87,57.88,57.78,57.8,31514.0,57.87,57.88,57.78,57.8,31514.0
2017-07-06 15:30:00,57.81,57.84,57.72,57.76,46905.0,57.81,57.84,57.72,57.76,46905.0
2017-07-06 15:35:00,57.74,57.75,57.62,57.67,46185.0,57.74,57.75,57.62,57.67,46185.0
2017-07-06 15:40:00,57.66,57.75,57.63,57.75,61772.0,57.66,57.75,57.63,57.75,61772.0
2017-07-06 15:45:00,57.75,57.76,57.7,57.74,70725.0,57.75,57.76,57.7,57.74,70725.0
2017-07-06 15:50:00,57.74,57.91,57.74,57.9,77805.0,57.74,57.91,57.74,57.9,77805.0
2017-07-06 15:55:00,57.91,58.04,57.9,57.99,175634.0,57.91,58.04,57.9,57.99,175634.0
2017-07-07 09:30:00,58.39,58.58,58.03,58.48,34731.0,58.39,58.58,58.03,58.48,34731.0
2017-07-07 09:35:00,58.5,58.5,58.25,58.41,16850.0,58.5,58.5,58.25,58.41,16850.0
2017-07-07 09:40:00,58.45,58.59,58.4,58.58,10500.0,58.45,58.59,58.4,58.58,10500.0
2017-07-07 09:45:00,58.64,58.98,58.5,58.97,20691.0,58.64,58.98,58.5,58.97,20691.0
2017-07-07 09:50:00,58.96,59.04,58.75,58.84,25166.0,58.96,59.04,58.75,58.84,25166.0
2017-07-07 09:55:00,58.81,58.87,58.7,58.76,11085.0,58.81,58.87,58.7,58.76,11085.0
2017-07-07 10:00:00,58.8,58.84,58.7,58.75,19577.0,58.8,58.84,58.7,58.75,19577.0
2017-07-07 10:05:00,58.73,58.76,58.53,58.59,8636.0,58.73,58.76,58.53,58.59,8636.0
2017-07-07 10:10:00,58.54,58.78,58.53,58.7,11500.0,58.54,58.78,58.53,58.7,11500.0
2017-07-07 10:15:00,58.74,58.84,58.68,58.69,12325.0,58.74,58.84,58.68,58.69,12325.0
2017-07-07 10:20:00,58.69,58.75,58.63,58.63,15605.0,58.69,58.75,58.63,58.63,15605.0
2017-07-07 10:25:00,58.65,58.73,58.61,58.73,9000.0,58.65,58.73,58.61,58.73,9000.0
2017-07-07 10:30:00,58.74,58.84,58.7,58.78,15701.0,58.74,58.84,58.7,58.78,15701.0
2017-07-07 10:35:00,58.78,58.78,58.53,58.59,17121.0,58.78,58.78,58.53,58.59,17121.0
2017-07-07 10:40:00,58.6,58.75,58.59,58.72,11800.0,58.6,58.75,58.59,58.72,11800.0
2017-07-07 10:45:00,58.71,58.77,58.65,58.75,11900.0,58.71,58.77,58.65,58.75,11900.0
2017-07-07 10:50:00,58.73,58.75,58.67,58.71,12012.0,58.73,58.75,58.67,58.71,12012.0
2017-07-07 10:55:00,58.71,58.93,58.71,58.92,18904.0,58.71,58.93,58.71,58.92,18904.0
2017-07-07 11:00:00,58.93,58.93,58.84,58.9,10325.0,58.93,58.93,58.84,58.9,10325.0
2017-07-07 11:05:00,58.91,58.91,58.87,58.9,6828.0,58.91,58.91,58.87,58.9,6828.0
2017-07-07 11:10:00,58.92,58.92,58.82,58.84,10015.0,58.92,58.92,58.82,58.84,10015.0
2017-07-07 11:15:00,58.83,58.85,58.76,58.78,8583.0,58.83,58.85,58.76,58.78,8583.0
2017-07-07 11:20:00,58.79,58.87,58.77,58.85,17139.0,58.79,58.87,58.77,58.85,17139.0
2017-07-07 11:25:00,58.85,58.89,58.78,58.86,15100.0,58.85,58.89,58.78,58.86,15100.0
2017-07-07 11:30:00,58.87,58.98,58.86,58.96,9570.0,58.87,58.98,58.86,58.96,9570.0
2017-07-07 11:35:00,58.98,59.06,58.96,59.03,17894.0,58.98,59.06,58.96,59.03,17894.0
2017-07-07 11:40:00,59.03,59.07,59.0,59.04,12238.0,59.03,59.07,59.0,59.04,12238.0
2017-07-07 11:45:00,59.04,59.09,59.04,59.09,12993.0,59.04,59.09,59.04,59.09,12993.0
2017-07-07 11:50:00,59.09,59.1,58.98,58.99,9107.0,59.09,59.1,58.98,58.99,9107.0
2017-07-07 11:55:00,58.99,59.0,58.84,58.84,12849.0,58.99,59.0,58.84,58.84,12849.0
2017-07-07 12:00:00,58.84,58.87,58.78,58.86,18331.0,58.84,58.87,58.78,58.86,18331.0
2017-07-07 12:05:00,58.86,58.94,58.77,58.77,19731.0,58.86,58.94,58.77,58.77,19731.0
2017-07-07 12:10:00,58.76,58.86,58.76,58.86,9719.0,58.76,58.86,58.76,58.86,9719.0
2017-07-07 12:15:00,58.87,58.9,58.82,58.85,5985.0,58.87,58.9,58.82,58.85,5985.0
2017-07-07 12:20:00,58.88,58.92,58.84,58.84,13300.0,58.88,58.92,58.84,58.84,13300.0
2017-07-07 12:25:00,58.85,58.9,58.82,58.9,7288.0,58.85,58.9,58.82,58.9,7288.0
2017-07-07 12:30:00,58.91,58.93,58.84,58.86,17755.0,58.91,58.93,58.84,58.86,17755.0
2017-07-07 12:35:00,58.88,58.88,58.82,58.85,5800.0,58.88,58.88,58.82,58.85,5800.0
2017-07-07 12:40:00,58.84,58.86,58.78,58.81,8500.0,58.84,58.86,58.78,58.81,8500.0
2017-07-07 12:45:00,58.79,58.81,58.68,58.79,17706.0,58.79,58.81,58.68,58.79,17706.0
2017-07-07 12:50:00,58.8,58.83,58.79,58.81,6776.0,58.8,58.83,58.79,58.81,6776.0
2017-07-07 12:55:00,58.81,58.81,58.71,58.73,8025.0,58.81,58.81,58.71,58.73,8025.0
2017-07-07 13:00:00,58.74,58.75,58.67,58.68,6558.0,58.74,58.75,58.67,58.68,6558.0
2017-07-07 13:05:00,58.71,58.74,58.69,58.74,3600.0,58.71,58.74,58.69,58.74,3600.0
2017-07-07 13:10:00,58.74,58.78,58.72,58.78,4934.0,58.74,58.78,58.72,58.78,4934.0
2017-07-07 13:15:00,58.77,58.81,58.73,58.73,5750.0,58.77,58.81,58.73,58.73,5750.0
2017-07-07 13:20:00,58.74,58.75,58.69,58.73,3993.0,58.74,58.75,58.69,58.73,3993.0
2017-07-07 13:25:00,58.73,58.78,58.72,58.78,3600.0,58.73,58.78,58.72,58.78,3600.0
2017-07-07 13:30:00,58.79,58.81,58.77,58.8,5572.0,58.79,58.81,58.77,58.8,5572.0
2017-07-07 13:35:00,58.84,58.84,58.79,58.79,4673.0,58.84,58.84,58.79,58.79,4673.0
2017-07-07 13:40:00,58.8,58.83,58.8,58.82,2200.0,58.8,58.83,58.8,58.82,2200.0
2017-07-07 13:45:00,58.84,58.85,58.76,58.77,3299.0,58.84,58.85,58.76,58.77,3299.0
2017-07-07 13:50:00,58.77,58.77,58.64,58.65,7751.0,58.77,58.77,58.64,58.65,7751.0
2017-07-07 13:55:00,58.66,58.68,58.65,58.67,5903.0,58.66,58.68,58.65,58.67,5903.0
2017-07-07 14:00:00,58.68,58.74,58.65,58.72,10032.0,58.68,58.74,58.65,58.72,10032.0
2017-07-07 14:05:00,58.72,58.77,58.71,58.77,4309.0,58.72,58.77,58.71,58.77,4309.0
2017-07-07 14:10:00,58.76,58.82,58.73,58.82,6488.0,58.76,58.82,58.73,58.82,6488.0
2017-07-07 14:15:00,58.83,58.85,58.78,58.8,10398.0,58.83,58.85,58.78,58.8,10398.0
2017-07-07 14:20:00,58.79,58.79,58.73,58.73,8120.0,58.79,58.79,58.73,58.73,8120.0
2017-07-07 14:25:00,58.72,58.73,58.67,58.68,7852.0,58.72,58.73,58.67,58.68,7852.0
2017-07-07 14:30:00,58.69,58.74,58.66,58.66,4804.0,58.69,58.74,58.66,58.66,4804.0
2017-07-07 14:35:00,58.67,58.73,58.67,58.71,7943.0,58.67,58.73,58.67,58.71,7943.0
2017-07-07 14:40:00,58.71,58.76,58.68,58.76,9877.0,58.71,58.76,58.68,58.76,9877.0
2017-07-07 14:45:00,58.76,58.77,58.65,58.66,9216.0,58.76,58.77,58.65,58.66,9216.0
2017-07-07 14:50:00,58.66,58.78,58.66,58.74,8526.0,58.66,58.78,58.66,58.74,8526.0
2017-07-07 14:55:00,58.73,58.73,58.68,58.68,8532.0,58.73,58.73,58.68,58.68,8532.0
2017-07-07 15:00:00,58.69,58.71,58.62,58.62,7301.0,58.69,58.71,58.62,58.62,7301.0
2017-07-07 15:05:00,58.62,58.68,58.62,58.67,8344.0,58.62,58.68,58.62,58.67,8344.0
2017-07-07 15:10:00,58.66,58.66,58.58,58.58,14898.0,58.66,58.66,58.58,58.58,14898.0
2017-07-07 15:15:00,58.58,58.66,58.58,58.65,17808.0,58.58,58.66,58.58,58.65,17808.0
2017-07-07 15:20:00,58.65,58.66,58.61,58.61,12895.0,58.65,58.66,58.61,58.61,12895.0
2017-07-07 15:25:00,58.6,58.6,58.54,58.57,19666.0,58.6,58.6,58.54,58.57,19666.0
2017-07-07 15:30:00,58.57,58.58,58.5,58.51,22824.0,58.57,58.58,58.5,58.51,22824.0
2017-07-07 15:35:00,58.51,58.65,58.51,58.64,27772.0,58.51,58.65,58.51,58.64,27772.0
2017-07-07 15:40:00,58.64,58.65,58.56,58.6,29077.0,58.64,58.65,58.56,58.6,29077.0
2017-07-07 15:45:00,58.6,58.62,58.48,58.49,52405.0,58.6,58.62,58.48,58.49,52405.0
2017-07-07 15:50:00,58.49,58.49,58.39,58.45,52936.0,58.49,58.49,58.39,58.45,52936.0
2017-07-07 15:55:00,58.45,58.46,58.33,58.38,141210.0,58.45,58.46,58.33,58.38,141210.0
2017-07-10 09:30:00,58.23,58.26,57.75,57.84,16980.0,58.23,58.26,57.75,57.84,16980.0
2017-07-10 09:35:00,57.91,57.91,57.6,57.73,9781.0,57.91,57.91,57.6,57.73,9781.0
2017-07-10 09:40:00,57.73,57.83,57.51,57.83,29365.0,57.73,57.83,57.51,57.83,29365.0
2017-07-10 09:45:00,57.84,57.84,57.71,57.76,23540.0,57.84,57.84,57.71,57.76,23540.0
2017-07-10 09:50:00,57.75,57.79,57.65,57.71,15697.0,57.75,57.79,57.65,57.71,15697.0
2017-07-10 09:55:00,57.71,57.74,57.53,57.61,39359.0,57.71,57.74,57.53,57.61,39359.0
2017-07-10 10:00:00,57.59,57.91,57.57,57.9,32851.0,57.59,57.91,57.57,57.9,32851.0
2017-07-10 10:05:00,57.9,57.98,57.85,57.87,17942.0,57.9,57.98,57.85,57.87,17942.0
2017-07-10 10:10:00,57.86,57.92,57.79,57.83,10369.0,57.86,57.92,57.79,57.83,10369.0
2017-07-10 10:15:00,57.79,57.86,57.68,57.84,12591.0,57.79,57.86,57.68,57.84,12591.0
2017-07-10 10:20:00,57.85,57.91,57.85,57.88,8000.0,57.85,57.91,57.85,57.88,8000.0
2017-07-10 10:25:00,57.87,57.88,57.76,57.76,14700.0,57.87,57.88,57.76,57.76,14700.0
2017-07-10 10:30:00,57.77,58.0,57.76,58.0,29202.0,57.77,58.0,57.76,58.0,29202.0
2017-07-10 10:35:00,58.0,58.0,57.88,57.95,12547.0,58.0,58.0,57.88,57.95,12547.0
2017-07-10 10:40:00,57.99,58.04,57.95,58.04,11859.0,57.99,58.04,57.95,58.04,11859.0
2017-07-10 10:45:00,58.02,58.02,57.94,58.01,12500.0,58.02,58.02,57.94,58.01,12500.0
2017-07-10 10:50:00,58.02,58.11,57.97,58.01,32422.0,58.02,58.11,57.97,58.01,32422.0
2017-07-10 10:55:00,58.01,58.12,57.99,58.11,12350.0,58.01,58.12,57.99,58.11,12350.0
2017-07-10 11:00:00,58.14,58.19,58.09,58.18,16600.0,58.14,58.19,58.09,58.18,16600.0
2017-07-10 11:05:00,58.18,58.22,58.15,58.16,11242.0,58.18,58.22,58.15,58.16,11242.0
2017-07-10 11:10:00,58.17,58.29,58.16,58.28,13383.0,58.17,58.29,58.16,58.28,13383.0
2017-07-10 11:15:00,58.29,58.33,58.19,58.2,25004.0,58.29,58.33,58.19,58.2,25004.0
2017-07-10 11:20:00,58.2,58.3,58.17,58.18,13300.0,58.2,58.3,58.17,58.18,13300.0
2017-07-10 11:25:00,58.2,58.33,58.2,58.3,13176.0,58.2,58.33,58.2,58.3,13176.0
2017-07-10 11:30:00,58.3,58.32,58.25,58.29,10250.0,58.3,58.32,58.25,58.29,10250.0
2017-07-10 11:35:00,58.29,58.41,58.29,58.41,12317.0,58.29,58.41,58.29,58.41,12317.0
2017-07-10 11:40:00,58.41,58.45,58.34,58.37,14814.0,58.41,58.45,58.34,58.37,14814.0
2017-07-10 11:45:00,58.37,58.48,58.33,58.46,20931.0,58.37,58.48,58.33,58.46,20931.0
2017-07-10 11:50:00,58.46,58.67,58.46,58.62,92731.0,58.46,58.67,58.46,58.62,92731.0
2017-07-10 11:55:00,58.62,58.73,58.62,58.69,11445.0,58.62,58.73,58.62,58.69,11445.0
2017-07-10 12:00:00,58.69,58.86,58.65,58.81,26616.0,58.69,58.86,58.65,58.81,26616.0
2017-07-10 12:05:00,58.81,58.85,58.62,58.64,25857.0,58.81,58.85,58.62,58.64,25857.0
2017-07-10 12:10:00,58.64,58.72,58.62,58.67,19544.0,58.64,58.72,58.62,58.67,19544.0
2017-07-10 12:15:00,58.66,58.66,58.6,58.62,7200.0,58.66,58.66,58.6,58.62,7200.0
2017-07-10 12:20:00,58.63,58.64,58.52,58.54,8360.0,58.63,58.64,58.52,58.54,8360.0
2017-07-10 12:25:00,58.54,58.58,58.49,58.51,10207.0,58.54,58.58,58.49,58.51,10207.0
2017-07-10 12:30:00,58.52,58.61,58.52,58.61,8615.0,58.52,58.61,58.52,58.61,8615.0
2017-07-10 12:35:00,58.61,58.66,58.51,58.54,8201.0,58.61,58.66,58.51,58.54,8201.0
2017-07-10 12:40:00,58.54,58.61,58.54,58.58,3700.0,58.54,58.61,58.54,58.58,3700.0
2017-07-10 12:45:00,58.6,58.68,58.6,58.65,7100.0,58.6,58.68,58.6,58.65,7100.0
2017-07-10 12:50:00,58.66,58.78,58.66,58.7,11004.0,58.66,58.78,58.66,58.7,11004.0
2017-07-10 12:55:00,58.72,58.74,58.64,58.68,10889.0,58.72,58.74,58.64,58.68,10889.0
2017-07-10 13:00:00,58.68,58.68,58.56,58.61,10561.0,58.68,58.68,58.56,58.61,10561.0
2017-07-10 13:05:00,58.6,58.64,58.56,58.6,8900.0,58.6,58.64,58.56,58.6,8900.0
2017-07-10 13:10:00,58.63,58.63,58.51,58.53,7500.0,58.63,58.63,58.51,58.53,7500.0
2017-07-10 13:15:00,58.52,58.63,58.52,58.58,7312.0,58.52,58.63,58.52,58.58,7312.0
2017-07-10 13:20:00,58.58,58.63,58.53,58.54,6400.0,58.58,58.63,58.53,58.54,6400.0
2017-07-10 13:25:00,58.54,58.61,58.53,58.56,11873.0,58.54,58.61,58.53,58.56,11873.0
2017-07-10 13:30:00,58.56,58.57,58.51,58.57,9600.0,58.56,58.57,58.51,58.57,9600.0
2017-07-10 13:35:00,58.55,58.59,58.49,58.5,7600.0,58.55,58.59,58.49,58.5,7600.0
2017-07-10 13:40:00,58.52,58.56,58.52,58.54,6700.0,58.52,58.56,58.52,58.54,6700.0
2017-07-10 13:45:00,58.53,58.55,58.48,58.53,6300.0,58.53,58.55,58.48,58.53,6300.0
2017-07-10 13:50:00,58.52,58.61,58.5,58.59,6500.0,58.52,58.61,58.5,58.59,6500.0
2017-07-10 13:55:00,58.59,58.6,58.51,58.53,10128.0,58.59,58.6,58.51,58.53,10128.0
2017-07-10 14:00:00,58.54,58.58,58.53,58.58,7812.0,58.54,58.58,58.53,58.58,7812.0
2017-07-10 14:05:00,58.59,58.6,58.47,58.49,10702.0,58.59,58.6,58.47,58.49,10702.0
2017-07-10 14:10:00,58.49,58.53,58.49,58.5,7098.0,58.49,58.53,58.49,58.5,7098.0
2017-07-10 14:15:00,58.5,58.52,58.48,58.52,6816.0,58.5,58.52,58.48,58.52,6816.0
2017-07-10 14:20:00,58.53,58.6,58.51,58.58,9468.0,58.53,58.6,58.51,58.58,9468.0
2017-07-10 14:25:00,58.57,58.59,58.48,58.53,12040.0,58.57,58.59,58.48,58.53,12040.0
2017-07-10 14:30:00,58.53,58.64,58.53,58.61,10460.0,58.53,58.64,58.53,58.61,10460.0
2017-07-10 14:35:00,58.62,58.67,58.59,58.65,7300.0,58.62,58.67,58.59,58.65,7300.0
2017-07-10 14:40:00,58.65,58.72,58.64,58.72,18754.0,58.65,58.72,58.64,58.72,18754.0
2017-07-10 14:45:00,58.73,58.74,58.68,58.68,8900.0,58.73,58.74,58.68,58.68,8900.0
2017-07-10 14:50:00,58.67,58.72,58.66,58.72,6488.0,58.67,58.72,58.66,58.72,6488.0
2017-07-10 14:55:00,58.72,58.75,58.66,58.75,10031.0,58.72,58.75,58.66,58.75,10031.0
2017-07-10 15:00:00,58.73,58.75,58.65,58.69,19730.0,58.73,58.75,58.65,58.69,19730.0
2017-07-10 15:05:00,58.68,58.71,58.66,58.71,11113.0,58.68,58.71,58.66,58.71,11113.0
2017-07-10 15:10:00,58.71,58.71,58.66,58.7,14397.0,58.71,58.71,58.66,58.7,14397.0
2017-07-10 15:15:00,58.7,58.73,58.61,58.67,20441.0,58.7,58.73,58.61,58.67,20441.0
2017-07-10 15:20:00,58.67,58.76,58.67,58.69,16484.0,58.67,58.76,58.67,58.69,16484.0
2017-07-10 15:25:00,58.69,58.75,58.68,58.75,9100.0,58.69,58.75,58.68,58.75,9100.0
2017-07-10 15:30:00,58.75,58.75,58.67,58.68,20867.0,58.75,58.75,58.67,58.68,20867.0
2017-07-10 15:35:00,58.67,58.77,58.65,58.72,21350.0,58.67,58.77,58.65,58.72,21350.0
2017-07-10 15:40:00,58.72,58.81,58.72,58.75,24461.0,58.72,58.81,58.72,58.75,24461.0
2017-07-10 15:45:00,58.76,58.78,58.69,58.74,33629.0,58.76,58.78,58.69,58.74,33629.0
2017-07-10 15:50:00,58.73,58.74,58.7,58.74,40170.0,58.73,58.74,58.7,58.74,40170.0
2017-07-10 15:55:00,58.74,58.75,58.65,58.67,77195.0,58.74,58.75,58.65,58.67,77195.0
2017-07-11 09:30:00,58.69,58.7,58.36,58.54,13783.0,58.69,58.7,58.36,58.54,13783.0
2017-07-11 09:35:00,58.45,58.48,58.31,58.42,25352.0,58.45,58.48,58.31,58.42,25352.0
2017-07-11 09:40:00,58.37,58.65,58.32,58.65,22069.0,58.37,58.65,58.32,58.65,22069.0
2017-07-11 09:45:00,58.66,58.66,58.21,58.21,21182.0,58.66,58.66,58.21,58.21,21182.0
2017-07-11 09:50:00,58.22,58.47,58.21,58.47,20856.0,58.22,58.47,58.21,58.47,20856.0
2017-07-11 09:55:00,58.45,58.46,58.18,58.19,19710.0,58.45,58.46,58.18,58.19,19710.0
2017-07-11 10:00:00,58.26,58.32,58.18,58.3,52079.0,58.26,58.32,58.18,58.3,52079.0
2017-07-11 10:05:00,58.31,58.55,58.25,58.33,21998.0,58.31,58.55,58.25,58.33,21998.0
2017-07-11 10:10:00,58.3,58.52,58.22,58.41,18446.0,58.3,58.52,58.22,58.41,18446.0
2017-07-11 10:15:00,58.38,58.57,58.34,58.56,24300.0,58.38,58.57,58.34,58.56,24300.0
2017-07-11 10:20:00,58.53,58.58,58.46,58.46,16100.0,58.53,58.58,58.46,58.46,16100.0
2017-07-11 10:25:00,58.45,58.57,58.4,58.5,12312.0,58.45,58.57,58.4,58.5,12312.0
2017-07-11 10:30:00,58.5,58.53,58.42,58.45,12900.0,58.5,58.53,58.42,58.45,12900.0
2017-07-11 10:35:00,58.46,58.51,58.43,58.46,16517.0,58.46,58.51,58.43,58.46,16517.0
2017-07-11 10:40:00,58.47,58.52,58.45,58.49,23494.0,58.47,58.52,58.45,58.49,23494.0
2017-07-11 10:45:00,58.5,58.52,58.47,58.5,20128.0,58.5,58.52,58.47,58.5,20128.0
2017-07-11 10:50:00,58.5,58.58,58.49,58.56,16601.0,58.5,58.58,58.49,58.56,16601.0
2017-07-11 10:55:00,58.58,58.73,58.58,58.73,21058.0,58.58,58.73,58.58,58.73,21058.0
2017-07-11 11:00:00,58.74,58.78,58.68,58.7,15783.0,58.74,58.78,58.68,58.7,15783.0
2017-07-11 11:05:00,58.71,58.82,58.68,58.78,14225.0,58.71,58.82,58.68,58.78,14225.0
2017-07-11 11:10:00,58.77,58.78,58.61,58.62,10995.0,58.77,58.78,58.61,58.62,10995.0
2017-07-11 11:15:00,58.63,58.7,58.58,58.7,7400.0,58.63,58.7,58.58,58.7,7400.0
2017-07-11 11:20:00,58.68,58.69,58.49,58.53,10398.0,58.68,58.69,58.49,58.53,10398.0
2017-07-11 11:25:00,58.53,58.56,58.39,58.48,17675.0,58.53,58.56,58.39,58.48,17675.0
2017-07-11 11:30:00,58.48,58.64,58.48,58.64,9769.0,58.48,58.64,58.48,58.64,9769.0
2017-07-11 11:35:00,58.62,58.67,58.58,58.59,9100.0,58.62,58.67,58.58,58.59,9100.0
2017-07-11 11:40:00,58.59,58.69,58.58,58.69,6100.0,58.59,58.69,58.58,58.69,6100.0
2017-07-11 11:45:00,58.7,58.75,58.68,58.73,7740.0,58.7,58.75,58.68,58.73,7740.0
2017-07-11 11:50:00,58.72,58.78,58.7,58.77,4600.0,58.72,58.78,58.7,58.77,4600.0
2017-07-11 11:55:00,58.79,58.8,58.71,58.72,5900.0,58.79,58.8,58.71,58.72,5900.0
2017-07-11 12:00:00,58.74,58.76,58.64,58.68,8588.0,58.74,58.76,58.64,58.68,8588.0
2017-07-11 12:05:00,58.7,58.75,58.69,58.75,5592.0,58.7,58.75,58.69,58.75,5592.0
2017-07-11 12:10:00,58.75,58.81,58.74,58.78,5900.0,58.75,58.81,58.74,58.78,5900.0
2017-07-11 12:15:00,58.77,58.79,58.74,58.77,12900.0,58.77,58.79,58.74,58.77,12900.0
2017-07-11 12:20:00,58.77,58.83,58.77,58.77,10231.0,58.77,58.83,58.77,58.77,10231.0
2017-07-11 12:25:00,58.77,58.81,58.73,58.81,6000.0,58.77,58.81,58.73,58.81,6000.0
2017-07-11 12:30:00,58.84,58.84,58.71,58.76,12400.0,58.84,58.84,58.71,58.76,12400.0
2017-07-11 12:35:00,58.77,58.77,58.69,58.69,5400.0,58.77,58.77,58.69,58.69,5400.0
2017-07-11 12:40:00,58.68,58.69,58.62,58.69,5900.0,58.68,58.69,58.62,58.69,5900.0
2017-07-11 12:45:00,58.71,58.73,58.65,58.73,10629.0,58.71,58.73,58.65,58.73,10629.0
2017-07-11 12:50:00,58.73,58.84,58.73,58.79,7500.0,58.73,58.84,58.73,58.79,7500.0
2017-07-11 12:55:00,58.83,58.83,58.77,58.77,7231.0,58.83,58.83,58.77,58.77,7231.0
2017-07-11 13:00:00,58.79,58.79,58.7,58.71,4400.0,58.79,58.79,58.7,58.71,4400.0
2017-07-11 13:05:00,58.71,58.72,58.61,58.61,9597.0,58.71,58.72,58.61,58.61,9597.0
2017-07-11 13:10:00,58.6,58.66,58.57,58.66,14082.0,58.6,58.66,58.57,58.66,14082.0
2017-07-11 13:15:00,58.66,58.66,58.55,58.58,6500.0,58.66,58.66,58.55,58.58,6500.0
2017-07-11 13:20:00,58.58,58.58,58.5,58.52,6000.0,58.58,58.58,58.5,58.52,6000.0
2017-07-11 13:25:00,58.51,58.52,58.44,58.45,11059.0,58.51,58.52,58.44,58.45,11059.0
2017-07-11 13:30:00,58.45,58.47,58.42,58.43,10885.0,58.45,58.47,58.42,58.43,10885.0
2017-07-11 13:35:00,58.43,58.49,58.42,58.48,6485.0,58.43,58.49,58.42,58.48,6485.0
2017-07-11 13:40:00,58.49,58.65,58.47,58.65,13400.0,58.49,58.65,58.47,58.65,13400.0
2017-07-11 13:45:00,58.65,58.65,58.57,58.6,9634.0,58.65,58.65,58.57,58.6,9634.0
2017-07-11 13:50:00,58.62,58.62,58.58,58.62,5720.0,58.62,58.62,58.58,58.62,5720.0
2017-07-11 13:55:00,58.63,58.66,58.58,58.6,6300.0,58.63,58.66,58.58,58.6,6300.0
2017-07-11 14:00:00,58.61,58.69,58.61,58.66,6110.0,58.61,58.69,58.61,58.66,6110.0
2017-07-11 14:05:00,58.65,58.66,58.59,58.62,10111.0,58.65,58.66,58.59,58.62,10111.0
2017-07-11 14:10:00,58.62,58.67,58.61,58.67,7450.0,58.62,58.67,58.61,58.67,7450.0
2017-07-11 14:15:00,58.67,58.68,58.6,58.66,8285.0,58.67,58.68,58.6,58.66,8285.0
2017-07-11 14:20:00,58.67,58.67,58.59,58.62,5600.0,58.67,58.67,58.59,58.62,5600.0
2017-07-11 14:25:00,58.62,58.63,58.57,58.58,8701.0,58.62,58.63,58.57,58.58,8701.0
2017-07-11 14:30:00,58.58,58.64,58.56,58.63,10508.0,58.58,58.64,58.56,58.63,10508.0
2017-07-11 14:35:00,58.64,58.76,58.62,58.71,16678.0,58.64,58.76,58.62,58.71,16678.0
2017-07-11 14:40:00,58.71,58.76,58.71,58.72,5135.0,58.71,58.76,58.71,58.72,5135.0
2017-07-11 14:45:00,58.71,58.71,58.65,58.69,8400.0,58.71,58.71,58.65,58.69,8400.0
2017-07-11 14:50:00,58.69,58.71,58.64,58.71,8955.0,58.69,58.71,58.64,58.71,8955.0
2017-07-11 14:55:00,58.69,58.75,58.69,58.72,11729.0,58.69,58.75,58.69,58.72,11729.0
2017-07-11 15:00:00,58.7,58.75,58.68,58.72,10100.0,58.7,58.75,58.68,58.72,10100.0
2017-07-11 15:05:00,58.72,58.79,58.72,58.79,15933.0,58.72,58.79,58.72,58.79,15933.0
2017-07-11 15:10:00,58.79,58.85,58.78,58.84,14449.0,58.79,58.85,58.78,58.84,14449.0
2017-07-11 15:15:00,58.83,58.83,58.77,58.83,14032.0,58.83,58.83,58.77,58.83,14032.0
2017-07-11 15:20:00,58.84,58.86,58.79,58.8,16109.0,58.84,58.86,58.79,58.8,16109.0
2017-07-11 15:25:00,58.8,58.89,58.8,58.84,17853.0,58.8,58.89,58.8,58.84,17853.0
2017-07-11 15:30:00,58.84,58.95,58.84,58.91,28013.0,58.84,58.95,58.84,58.91,28013.0
2017-07-11 15:35:00,58.93,58.94,58.9,58.91,18677.0,58.93,58.94,58.9,58.91,18677.0
2017-07-11 15:40:00,58.91,58.92,58.83,58.87,25069.0,58.91,58.92,58.83,58.87,25069.0
2017-07-11 15:45:00,58.86,58.87,58.79,58.84,43278.0,58.86,58.87,58.79,58.84,43278.0
2017-07-11 15:50:00,58.84,58.85,58.78,58.78,42555.0,58.84,58.85,58.78,58.78,42555.0
2017-07-11 15:55:00,58.78,58.79,58.73,58.78,79674.0,58.78,58.79,58.73,58.78,79674.0
2017-07-12 09:30:00,58.9,59.12,58.9,59.12,24374.0,58.9,59.12,58.9,59.12,24374.0
2017-07-12 09:35:00,59.13,59.17,59.03,59.06,7750.0,59.13,59.17,59.03,59.06,7750.0
2017-07-12 09:40:00,59.04,59.04,58.73,58.73,15305.0,59.04,59.04,58.73,58.73,15305.0
2017-07-12 09:45:00,58.71,58.78,58.62,58.78,17313.0,58.71,58.78,58.62,58.78,17313.0
2017-07-12 09:50:00,58.78,58.81,58.44,58.49,14787.0,58.78,58.81,58.44,58.49,14787.0
2017-07-12 09:55:00,58.5,58.5,58.36,58.46,15529.0,58.5,58.5,58.36,58.46,15529.0
2017-07-12 10:00:00,58.48,58.7,58.48,58.64,20499.0,58.48,58.7,58.48,58.64,20499.0
2017-07-12 10:05:00,58.64,58.71,58.57,58.71,8756.0,58.64,58.71,58.57,58.71,8756.0
2017-07-12 10:10:00,58.68,58.7,58.48,58.48,10470.0,58.68,58.7,58.48,58.48,10470.0
2017-07-12 10:15:00,58.48,58.59,58.47,58.58,12070.0,58.48,58.59,58.47,58.58,12070.0
2017-07-12 10:20:00,58.6,58.69,58.55,58.55,7400.0,58.6,58.69,58.55,58.55,7400.0
2017-07-12 10:25:00,58.55,58.64,58.41,58.43,24466.0,58.55,58.64,58.41,58.43,24466.0
2017-07-12 10:30:00,58.44,58.58,58.4,58.5,10900.0,58.44,58.58,58.4,58.5,10900.0
2017-07-12 10:35:00,58.49,58.5,58.34,58.38,9313.0,58.49,58.5,58.34,58.38,9313.0
2017-07-12 10:40:00,58.38,58.47,58.33,58.46,9133.0,58.38,58.47,58.33,58.46,9133.0
2017-07-12 10:45:00,58.45,58.48,58.39,58.44,12558.0,58.45,58.48,58.39,58.44,12558.0
2017-07-12 10:50:00,58.43,58.53,58.41,58.49,7579.0,58.43,58.53,58.41,58.49,7579.0
2017-07-12 10:55:00,58.47,58.51,58.3,58.33,20476.0,58.47,58.51,58.3,58.33,20476.0
2017-07-12 11:00:00,58.35,58.37,58.22,58.35,19659.0,58.35,58.37,58.22,58.35,19659.0
2017-07-12 11:05:00,58.34,58.34,58.25,58.27,5071.0,58.34,58.34,58.25,58.27,5071.0
2017-07-12 11:10:00,58.28,58.36,58.28,58.34,11723.0,58.28,58.36,58.28,58.34,11723.0
2017-07-12 11:15:00,58.35,58.36,58.24,58.34,13256.0,58.35,58.36,58.24,58.34,13256.0
2017-07-12 11:20:00,58.32,58.35,58.27,58.28,6621.0,58.32,58.35,58.27,58.28,6621.0
2017-07-12 11:25:00,58.31,58.46,58.29,58.45,10192.0,58.31,58.46,58.29,58.45,10192.0
2017-07-12 11:30:00,58.47,58.48,58.41,58.41,10330.0,58.47,58.48,58.41,58.41,10330.0
2017-07-12 11:35:00,58.42,58.46,58.42,58.46,4850.0,58.42,58.46,58.42,58.46,4850.0
2017-07-12 11:40:00,58.43,58.45,58.33,58.33,13500.0,58.43,58.45,58.33,58.33,13500.0
2017-07-12 11:45:00,58.37,58.43,58.36,58.41,9729.0,58.37,58.43,58.36,58.41,9729.0
2017-07-12 11:50:00,58.39,58.58,58.39,58.56,22292.0,58.39,58.58,58.39,58.56,22292.0
2017-07-12 11:55:00,58.56,58.59,58.53,58.55,4763.0,58.56,58.59,58.53,58.55,4763.0
2017-07-12 12:00:00,58.52,58.7,58.52,58.7,9000.0,58.52,58.7,58.52,58.7,9000.0
2017-07-12 12:05:00,58.66,58.67,58.61,58.62,5850.0,58.66,58.67,58.61,58.62,5850.0
2017-07-12 12:10:00,58.67,58.67,58.47,58.47,10500.0,58.67,58.67,58.47,58.47,10500.0
2017-07-12 12:15:00,58.48,58.5,58.48,58.49,2600.0,58.48,58.5,58.48,58.49,2600.0
2017-07-12 12:20:00,58.49,58.56,58.49,58.56,3020.0,58.49,58.56,58.49,58.56,3020.0
2017-07-12 12:25:00,58.54,58.62,58.54,58.62,7500.0,58.54,58.62,58.54,58.62,7500.0
2017-07-12 12:30:00,58.65,58.66,58.54,58.54,6629.0,58.65,58.66,58.54,58.54,6629.0
2017-07-12 12:35:00,58.53,58.55,58.51,58.55,4700.0,58.53,58.55,58.51,58.55,4700.0
2017-07-12 12:40:00,58.52,58.53,58.48,58.5,4400.0,58.52,58.53,58.48,58.5,4400.0
2017-07-12 12:45:00,58.51,58.51,58.46,58.46,3795.0,58.51,58.51,58.46,58.46,3795.0
2017-07-12 12:50:00,58.46,58.52,58.43,58.45,6563.0,58.46,58.52,58.43,58.45,6563.0
2017-07-12 12:55:00,58.45,58.51,58.45,58.51,4000.0,58.45,58.51,58.45,58.51,4000.0
2017-07-12 13:00:00,58.52,58.53,58.43,58.43,9159.0,58.52,58.53,58.43,58.43,9159.0
2017-07-12 13:05:00,58.42,58.44,58.4,58.44,3795.0,58.42,58.44,58.4,58.44,3795.0
2017-07-12 13:10:00,58.45,58.49,58.32,58.32,7310.0,58.45,58.49,58.32,58.32,7310.0
2017-07-12 13:15:00,58.31,58.38,58.31,58.34,5698.0,58.31,58.38,58.31,58.34,5698.0
2017-07-12 13:20:00,58.37,58.37,58.33,58.36,1200.0,58.37,58.37,58.33,58.36,1200.0
2017-07-12 13:25:00,58.33,58.39,58.27,58.27,7850.0,58.33,58.39,58.27,58.27,7850.0
2017-07-12 13:30:00,58.29,58.42,58.29,58.41,6750.0,58.29,58.42,58.29,58.41,6750.0
2017-07-12 13:35:00,58.4,58.4,58.35,58.4,3400.0,58.4,58.4,58.35,58.4,3400.0
2017-07-12 13:40:00,58.38,58.39,58.34,58.35,3400.0,58.38,58.39,58.34,58.35,3400.0
2017-07-12 13:45:00,58.34,58.46,58.34,58.46,7000.0,58.34,58.46,58.34,58.46,7000.0
2017-07-12 13:50:00,58.47,58.55,58.47,58.55,10900.0,58.47,58.55,58.47,58.55,10900.0
2017-07-12 13:55:00,58.53,58.54,58.41,58.46,9399.0,58.53,58.54,58.41,58.46,9399.0
2017-07-12 14:00:00,58.46,58.55,58.4,58.51,20687.0,58.46,58.55,58.4,58.51,20687.0
2017-07-12 14:05:00,58.49,58.54,58.47,58.52,4819.0,58.49,58.54,58.47,58.52,4819.0
2017-07-12 14:10:00,58.52,58.52,58.39,58.39,5723.0,58.52,58.52,58.39,58.39,5723.0
2017-07-12 14:15:00,58.41,58.52,58.41,58.5,7100.0,58.41,58.52,58.41,58.5,7100.0
2017-07-12 14:20:00,58.5,58.56,58.46,58.56,5050.0,58.5,58.56,58.46,58.56,5050.0
2017-07-12 14:25:00,58.52,58.66,58.52,58.66,8600.0,58.52,58.66,58.52,58.66,8600.0
2017-07-12 14:30:00,58.66,58.67,58.62,58.65,16100.0,58.66,58.67,58.62,58.65,16100.0
2017-07-12 14:35:00,58.65,58.66,58.58,58.58,12451.0,58.65,58.66,58.58,58.58,12451.0
2017-07-12 14:40:00,58.57,58.58,58.54,58.54,6023.0,58.57,58.58,58.54,58.54,6023.0
2017-07-12 14:45:00,58.52,58.54,58.5,58.51,10088.0,58.52,58.54,58.5,58.51,10088.0
2017-07-12 14:50:00,58.52,58.54,58.51,58.51,8150.0,58.52,58.54,58.51,58.51,8150.0
2017-07-12 14:55:00,58.51,58.54,58.5,58.52,8345.0,58.51,58.54,58.5,58.52,8345.0
2017-07-12 15:00:00,58.51,58.6,58.5,58.6,15874.0,58.51,58.6,58.5,58.6,15874.0
2017-07-12 15:05:00,58.57,58.64,58.5,58.57,18422.0,58.57,58.64,58.5,58.57,18422.0
2017-07-12 15:10:00,58.54,58.55,58.5,58.55,7281.0,58.54,58.55,58.5,58.55,7281.0
2017-07-12 15:15:00,58.55,58.55,58.5,58.53,14832.0,58.55,58.55,58.5,58.53,14832.0
2017-07-12 15:20:00,58.53,58.58,58.51,58.55,8077.0,58.53,58.58,58.51,58.55,8077.0
2017-07-12 15:25:00,58.57,58.68,58.55,58.68,16589.0,58.57,58.68,58.55,58.68,16589.0
2017-07-12 15:30:00,58.68,58.68,58.61,58.65,16432.0,58.68,58.68,58.61,58.65,16432.0
2017-07-12 15:35:00,58.65,58.86,58.63,58.81,61582.0,58.65,58.86,58.63,58.81,61582.0
2017-07-12 15:40:00,58.8,58.81,58.71,58.75,22461.0,58.8,58.81,58.71,58.75,22461.0
2017-07-12 15:45:00,58.75,58.78,58.74,58.77,26761.0,58.75,58.78,58.74,58.77,26761.0
2017-07-12 15:50:00,58.76,58.77,58.69,58.75,41340.0,58.76,58.77,58.69,58.75,41340.0
2017-07-12 15:55:00,58.74,58.76,58.7,58.73,66923.0,58.74,58.76,58.7,58.73,66923.0
2017-07-13 09:30:00,58.88,59.19,58.82,59.02,15755.0,58.88,59.19,58.82,59.02,15755.0
2017-07-13 09:35:00,59.01,59.24,59.0,59.0,15366.0,59.01,59.24,59.0,59.0,15366.0
2017-07-13 09:40:00,58.99,59.1,58.99,59.07,2300.0,58.99,59.1,58.99,59.07,2300.0
2017-07-13 09:45:00,59.1,59.1,58.93,58.95,5800.0,59.1,59.1,58.93,58.95,5800.0
2017-07-13 09:50:00,58.92,58.92,58.73,58.88,11116.0,58.92,58.92,58.73,58.88,11116.0
2017-07-13 09:55:00,58.87,58.87,58.65,58.7,5712.0,58.87,58.87,58.65,58.7,5712.0
2017-07-13 10:00:00,58.72,58.83,58.62,58.72,9821.0,58.72,58.83,58.62,58.72,9821.0
2017-07-13 10:05:00,58.7,58.85,58.67,58.82,12050.0,58.7,58.85,58.67,58.82,12050.0
2017-07-13 10:10:00,58.84,58.89,58.8,58.85,7759.0,58.84,58.89,58.8,58.85,7759.0
2017-07-13 10:15:00,58.86,58.95,58.84,58.91,11178.0,58.86,58.95,58.84,58.91,11178.0
2017-07-13 10:20:00,58.92,58.95,58.87,58.95,6495.0,58.92,58.95,58.87,58.95,6495.0
2017-07-13 10:25:00,58.96,59.02,58.91,58.91,8404.0,58.96,59.02,58.91,58.91,8404.0
2017-07-13 10:30:00,58.9,58.91,58.79,58.89,5162.0,58.9,58.91,58.79,58.89,5162.0
2017-07-13 10:35:00,58.92,58.95,58.79,58.82,9108.0,58.92,58.95,58.79,58.82,9108.0
2017-07-13 10:40:00,58.8,58.99,58.8,58.97,6400.0,58.8,58.99,58.8,58.97,6400.0
2017-07-13 10:45:00,58.94,59.01,58.91,58.99,6790.0,58.94,59.01,58.91,58.99,6790.0
2017-07-13 10:50:00,58.97,59.08,58.97,59.08,5825.0,58.97,59.08,58.97,59.08,5825.0
2017-07-13 10:55:00,59.09,59.16,59.08,59.13,16953.0,59.09,59.16,59.08,59.13,16953.0
2017-07-13 11:00:00,59.12,59.15,59.07,59.13,10114.0,59.12,59.15,59.07,59.13,10114.0
2017-07-13 11:05:00,59.13,59.13,59.03,59.08,28704.0,59.13,59.13,59.03,59.08,28704.0
2017-07-13 11:10:00,59.07,59.16,59.05,59.15,9916.0,59.07,59.16,59.05,59.15,9916.0
2017-07-13 11:15:00,59.14,59.15,59.07,59.13,13025.0,59.14,59.15,59.07,59.13,13025.0
2017-07-13 11:20:00,59.12,59.13,58.98,59.03,10800.0,59.12,59.13,58.98,59.03,10800.0
2017-07-13 11:25:00,59.02,59.04,58.94,58.96,7315.0,59.02,59.04,58.94,58.96,7315.0
2017-07-13 11:30:00,58.94,58.95,58.88,58.89,3400.0,58.94,58.95,58.88,58.89,3400.0
2017-07-13 11:35:00,58.89,58.89,58.78,58.8,9021.0,58.89,58.89,58.78,58.8,9021.0
2017-07-13 11:40:00,58.8,58.81,58.73,58.77,7300.0,58.8,58.81,58.73,58.77,7300.0
2017-07-13 11:45:00,58.77,58.88,58.77,58.88,27530.0,58.77,58.88,58.77,58.88,27530.0
2017-07-13 11:50:00,58.86,58.89,58.8,58.8,12901.0,58.86,58.89,58.8,58.8,12901.0
2017-07-13 11:55:00,58.78,58.82,58.75,58.78,5800.0,58.78,58.82,58.75,58.78,5800.0
2017-07-13 12:00:00,58.76,58.81,58.75,58.79,4978.0,58.76,58.81,58.75,58.79,4978.0
2017-07-13 12:05:00,58.79,58.79,58.72,58.77,4900.0,58.79,58.79,58.72,58.77,4900.0
2017-07-13 12:10:00,58.76,58.78,58.73,58.74,10877.0,58.76,58.78,58.73,58.74,10877.0
2017-07-13 12:15:00,58.73,58.75,58.72,58.72,4000.0,58.73,58.75,58.72,58.72,4000.0
2017-07-13 12:20:00,58.73,58.78,58.7,58.78,12338.0,58.73,58.78,58.7,58.78,12338.0
2017-07-13 12:25:00,58.78,58.87,58.78,58.85,7760.0,58.78,58.87,58.78,58.85,7760.0
2017-07-13 12:30:00,58.83,58.83,58.8,58.8,3000.0,58.83,58.83,58.8,58.8,3000.0
2017-07-13 12:35:00,58.81,58.81,58.78,58.81,4400.0,58.81,58.81,58.78,58.81,4400.0
2017-07-13 12:40:00,58.83,58.83,58.77,58.77,3500.0,58.83,58.83,58.77,58.77,3500.0
2017-07-13 12:45:00,58.76,58.88,58.75,58.86,4500.0,58.76,58.88,58.75,58.86,4500.0
2017-07-13 12:50:00,58.87,58.91,58.85,58.91,7702.0,58.87,58.91,58.85,58.91,7702.0
2017-07-13 12:55:00,58.94,58.99,58.93,58.94,6412.0,58.94,58.99,58.93,58.94,6412.0
2017-07-13 13:00:00,58.93,59.03,58.93,59.01,8782.0,58.93,59.03,58.93,59.01,8782.0
2017-07-13 13:05:00,59.0,59.02,58.97,59.02,21800.0,59.0,59.02,58.97,59.02,21800.0
2017-07-13 13:10:00,59.02,59.06,58.99,59.05,4798.0,59.02,59.06,58.99,59.05,4798.0
2017-07-13 13:15:00,59.06,59.11,59.04,59.08,20036.0,59.06,59.11,59.04,59.08,20036.0
2017-07-13 13:20:00,59.09,59.12,59.03,59.08,83887.0,59.09,59.12,59.03,59.08,83887.0
2017-07-13 13:25:00,59.09,59.22,59.08,59.21,23384.0,59.09,59.22,59.08,59.21,23384.0
2017-07-13 13:30:00,59.2,59.3,59.2,59.28,29085.0,59.2,59.3,59.2,59.28,29085.0
2017-07-13 13:35:00,59.26,59.31,59.24,59.27,24779.0,59.26,59.31,59.24,59.27,24779.0
2017-07-13 13:40:00,59.28,59.4,59.28,59.39,22716.0,59.28,59.4,59.28,59.39,22716.0
2017-07-13 13:45:00,59.39,59.43,59.37,59.42,14800.0,59.39,59.43,59.37,59.42,14800.0
2017-07-13 13:50:00,59.43,59.47,59.41,59.47,16365.0,59.43,59.47,59.41,59.47,16365.0
2017-07-13 13:55:00,59.46,59.62,59.44,59.58,26618.0,59.46,59.62,59.44,59.58,26618.0
2017-07-13 14:00:00,59.56,59.6,59.54,59.59,13901.0,59.56,59.6,59.54,59.59,13901.0
2017-07-13 14:05:00,59.58,59.61,59.46,59.51,20485.0,59.58,59.61,59.46,59.51,20485.0
2017-07-13 14:10:00,59.51,59.52,59.46,59.52,13985.0,59.51,59.52,59.46,59.52,13985.0
2017-07-13 14:15:00,59.53,59.63,59.53,59.61,16518.0,59.53,59.63,59.53,59.61,16518.0
2017-07-13 14:20:00,59.62,59.65,59.58,59.62,31364.0,59.62,59.65,59.58,59.62,31364.0
2017-07-13 14:25:00,59.61,59.65,59.59,59.59,9819.0,59.61,59.65,59.59,59.59,9819.0
2017-07-13 14:30:00,59.6,59.66,59.56,59.66,18637.0,59.6,59.66,59.56,59.66,18637.0
2017-07-13 14:35:00,59.66,59.69,59.65,59.65,5454.0,59.66,59.69,59.65,59.65,5454.0
2017-07-13 14:40:00,59.63,59.69,59.6,59.64,16300.0,59.63,59.69,59.6,59.64,16300.0
2017-07-13 14:45:00,59.62,59.64,59.58,59.64,15154.0,59.62,59.64,59.58,59.64,15154.0
2017-07-13 14:50:00,59.65,59.65,59.5,59.57,7639.0,59.65,59.65,59.5,59.57,7639.0
2017-07-13 14:55:00,59.57,59.58,59.53,59.56,11186.0,59.57,59.58,59.53,59.56,11186.0
2017-07-13 15:00:00,59.57,59.64,59.54,59.64,17437.0,59.57,59.64,59.54,59.64,17437.0
2017-07-13 15:05:00,59.64,59.66,59.59,59.6,17600.0,59.64,59.66,59.59,59.6,17600.0
2017-07-13 15:10:00,59.6,59.63,59.59,59.63,8245.0,59.6,59.63,59.59,59.63,8245.0
2017-07-13 15:15:00,59.63,59.65,59.57,59.6,14338.0,59.63,59.65,59.57,59.6,14338.0
2017-07-13 15:20:00,59.59,59.6,59.51,59.55,60709.0,59.59,59.6,59.51,59.55,60709.0
2017-07-13 15:25:00,59.55,59.59,59.53,59.55,23605.0,59.55,59.59,59.53,59.55,23605.0
2017-07-13 15:30:00,59.56,59.59,59.52,59.53,27647.0,59.56,59.59,59.52,59.53,27647.0
2017-07-13 15:35:00,59.53,59.53,59.45,59.48,26917.0,59.53,59.53,59.45,59.48,26917.0
2017-07-13 15:40:00,59.49,59.49,59.36,59.36,22519.0,59.49,59.49,59.36,59.36,22519.0
2017-07-13 15:45:00,59.38,59.41,59.36,59.39,29266.0,59.38,59.41,59.36,59.39,29266.0
2017-07-13 15:50:00,59.38,59.42,59.36,59.4,50614.0,59.38,59.42,59.36,59.4,50614.0
2017-07-13 15:55:00,59.39,59.4,59.29,59.33,63804.0,59.39,59.4,59.29,59.33,63804.0
2017-07-14 09:30:00,59.61,59.83,59.46,59.81,16922.0,59.61,59.83,59.46,59.81,16922.0
2017-07-14 09:35:00,59.79,59.92,59.57,59.88,15755.0,59.79,59.92,59.57,59.88,15755.0
2017-07-14 09:40:00,59.86,60.0,59.75,59.9,50940.0,59.86,60.0,59.75,59.9,50940.0
2017-07-14 09:45:00,59.93,59.98,59.75,59.76,7323.0,59.93,59.98,59.75,59.76,7323.0
2017-07-14 09:50:00,59.72,59.85,59.67,59.83,6725.0,59.72,59.85,59.67,59.83,6725.0
2017-07-14 09:55:00,59.77,59.94,59.77,59.8,4500.0,59.77,59.94,59.77,59.8,4500.0
2017-07-14 10:00:00,59.77,59.9,59.75,59.9,5410.0,59.77,59.9,59.75,59.9,5410.0
2017-07-14 10:05:00,59.87,59.87,59.73,59.78,5700.0,59.87,59.87,59.73,59.78,5700.0
2017-07-14 10:10:00,59.74,59.8,59.64,59.76,8573.0,59.74,59.8,59.64,59.76,8573.0
2017-07-14 10:15:00,59.8,59.8,59.63,59.63,7100.0,59.8,59.8,59.63,59.63,7100.0
2017-07-14 10:20:00,59.63,59.73,59.54,59.54,7300.0,59.63,59.73,59.54,59.54,7300.0
2017-07-14 10:25:00,59.58,59.6,59.47,59.55,14684.0,59.58,59.6,59.47,59.55,14684.0
2017-07-14 10:30:00,59.6,59.68,59.54,59.68,10058.0,59.6,59.68,59.54,59.68,10058.0
2017-07-14 10:35:00,59.73,59.77,59.69,59.77,7607.0,59.73,59.77,59.69,59.77,7607.0
2017-07-14 10:40:00,59.77,59.85,59.7,59.78,7250.0,59.77,59.85,59.7,59.78,7250.0
2017-07-14 10:45:00,59.77,59.77,59.7,59.75,5906.0,59.77,59.77,59.7,59.75,5906.0
2017-07-14 10:50:00,59.73,59.76,59.67,59.73,8900.0,59.73,59.76,59.67,59.73,8900.0
2017-07-14 10:55:00,59.71,59.73,59.62,59.68,5643.0,59.71,59.73,59.62,59.68,5643.0
2017-07-14 11:00:00,59.71,59.72,59.63,59.65,5000.0,59.71,59.72,59.63,59.65,5000.0
2017-07-14 11:05:00,59.66,59.73,59.65,59.73,6089.0,59.66,59.73,59.65,59.73,6089.0
2017-07-14 11:10:00,59.73,59.74,59.63,59.66,4556.0,59.73,59.74,59.63,59.66,4556.0
2017-07-14 11:15:00,59.69,59.72,59.63,59.7,7800.0,59.69,59.72,59.63,59.7,7800.0
2017-07-14 11:20:00,59.66,59.71,59.66,59.68,3600.0,59.66,59.71,59.66,59.68,3600.0
2017-07-14 11:25:00,59.69,59.74,59.68,59.74,7753.0,59.69,59.74,59.68,59.74,7753.0
2017-07-14 11:30:00,59.74,59.76,59.7,59.72,6394.0,59.74,59.76,59.7,59.72,6394.0
2017-07-14 11:35:00,59.73,59.79,59.72,59.78,12707.0,59.73,59.79,59.72,59.78,12707.0
2017-07-14 11:40:00,59.76,59.78,59.74,59.74,5369.0,59.76,59.78,59.74,59.74,5369.0
2017-07-14 11:45:00,59.74,59.9,59.74,59.85,11051.0,59.74,59.9,59.74,59.85,11051.0
2017-07-14 11:50:00,59.88,59.92,59.84,59.91,6402.0,59.88,59.92,59.84,59.91,6402.0
2017-07-14 11:55:00,59.9,59.9,59.84,59.87,6680.0,59.9,59.9,59.84,59.87,6680.0
2017-07-14 12:00:00,59.87,59.87,59.8,59.82,7533.0,59.87,59.87,59.8,59.82,7533.0
2017-07-14 12:05:00,59.83,59.88,59.8,59.84,11460.0,59.83,59.88,59.8,59.84,11460.0
2017-07-14 12:10:00,59.83,59.89,59.77,59.84,7500.0,59.83,59.89,59.77,59.84,7500.0
2017-07-14 12:15:00,59.83,59.84,59.81,59.83,2935.0,59.83,59.84,59.81,59.83,2935.0
2017-07-14 12:20:00,59.79,59.86,59.79,59.84,6770.0,59.79,59.86,59.79,59.84,6770.0
2017-07-14 12:25:00,59.83,59.85,59.81,59.83,2725.0,59.83,59.85,59.81,59.83,2725.0
2017-07-14 12:30:00,59.84,59.88,59.81,59.88,6794.0,59.84,59.88,59.81,59.88,6794.0
2017-07-14 12:35:00,59.88,59.9,59.86,59.9,3300.0,59.88,59.9,59.86,59.9,3300.0
2017-07-14 12:40:00,59.9,59.9,59.82,59.82,3700.0,59.9,59.9,59.82,59.82,3700.0
2017-07-14 12:45:00,59.8,59.83,59.76,59.77,5902.0,59.8,59.83,59.76,59.77,5902.0
2017-07-14 12:50:00,59.79,59.82,59.77,59.81,6960.0,59.79,59.82,59.77,59.81,6960.0
2017-07-14 12:55:00,59.83,59.85,59.77,59.79,10831.0,59.83,59.85,59.77,59.79,10831.0
2017-07-14 13:00:00,59.77,59.79,59.76,59.78,2300.0,59.77,59.79,59.76,59.78,2300.0
2017-07-14 13:05:00,59.77,59.82,59.77,59.82,6000.0,59.77,59.82,59.77,59.82,6000.0
2017-07-14 13:10:00,59.81,59.83,59.79,59.82,5400.0,59.81,59.83,59.79,59.82,5400.0
2017-07-14 13:15:00,59.81,59.81,59.75,59.76,2904.0,59.81,59.81,59.75,59.76,2904.0
2017-07-14 13:20:00,59.77,59.79,59.7,59.74,7353.0,59.77,59.79,59.7,59.74,7353.0
2017-07-14 13:25:00,59.76,59.79,59.75,59.75,3077.0,59.76,59.79,59.75,59.75,3077.0
2017-07-14 13:30:00,59.76,59.76,59.71,59.71,4033.0,59.76,59.76,59.71,59.71,4033.0
2017-07-14 13:35:00,59.72,59.74,59.72,59.72,600.0,59.72,59.74,59.72,59.72,600.0
2017-07-14 13:40:00,59.77,59.77,59.72,59.73,4416.0,59.77,59.77,59.72,59.73,4416.0
2017-07-14 13:45:00,59.78,59.82,59.77,59.81,7100.0,59.78,59.82,59.77,59.81,7100.0
2017-07-14 13:50:00,59.83,59.85,59.76,59.84,3800.0,59.83,59.85,59.76,59.84,3800.0
2017-07-14 13:55:00,59.85,59.85,59.81,59.81,3500.0,59.85,59.85,59.81,59.81,3500.0
2017-07-14 14:00:00,59.83,59.88,59.83,59.88,8029.0,59.83,59.88,59.83,59.88,8029.0
2017-07-14 14:05:00,59.84,59.87,59.82,59.84,3550.0,59.84,59.87,59.82,59.84,3550.0
2017-07-14 14:10:00,59.87,59.88,59.85,59.85,2600.0,59.87,59.88,59.85,59.85,2600.0
2017-07-14 14:15:00,59.85,59.88,59.84,59.88,2880.0,59.85,59.88,59.84,59.88,2880.0
2017-07-14 14:20:00,59.86,59.87,59.79,59.81,8281.0,59.86,59.87,59.79,59.81,8281.0
2017-07-14 14:25:00,59.8,59.82,59.77,59.78,2831.0,59.8,59.82,59.77,59.78,2831.0
2017-07-14 14:30:00,59.77,59.8,59.76,59.76,1940.0,59.77,59.8,59.76,59.76,1940.0
2017-07-14 14:35:00,59.77,59.8,59.76,59.77,4106.0,59.77,59.8,59.76,59.77,4106.0
2017-07-14 14:40:00,59.78,59.79,59.75,59.78,3162.0,59.78,59.79,59.75,59.78,3162.0
2017-07-14 14:45:00,59.77,59.78,59.75,59.77,3200.0,59.77,59.78,59.75,59.77,3200.0
2017-07-14 14:50:00,59.75,59.8,59.74,59.8,5133.0,59.75,59.8,59.74,59.8,5133.0
2017-07-14 14:55:00,59.8,59.83,59.79,59.83,4033.0,59.8,59.83,59.79,59.83,4033.0
2017-07-14 15:00:00,59.82,59.87,59.82,59.86,9200.0,59.82,59.87,59.82,59.86,9200.0
2017-07-14 15:05:00,59.87,59.87,59.79,59.85,8900.0,59.87,59.87,59.79,59.85,8900.0
2017-07-14 15:10:00,59.87,59.87,59.81,59.81,7728.0,59.87,59.87,59.81,59.81,7728.0
2017-07-14 15:15:00,59.84,59.88,59.84,59.87,5936.0,59.84,59.88,59.84,59.87,5936.0
2017-07-14 15:20:00,59.87,59.92,59.86,59.91,7348.0,59.87,59.92,59.86,59.91,7348.0
2017-07-14 15:25:00,59.92,59.93,59.88,59.88,12445.0,59.92,59.93,59.88,59.88,12445.0
2017-07-14 15:30:00,59.88,59.92,59.86,59.92,9904.0,59.88,59.92,59.86,59.92,9904.0
2017-07-14 15:35:00,59.92,59.93,59.88,59.92,15528.0,59.92,59.93,59.88,59.92,15528.0
2017-07-14 15:40:00,59.92,59.92,59.87,59.87,13033.0,59.92,59.92,59.87,59.87,13033.0
2017-07-14 15:45:00,59.88,59.91,59.87,59.88,16487.0,59.88,59.91,59.87,59.88,16487.0
2017-07-14 15:50:00,59.88,59.9,59.86,59.86,42237.0,59.88,59.9,59.86,59.86,42237.0
2017-07-14 15:55:00,59.87,59.88,59.78,59.81,77458.0,59.87,59.88,59.78,59.81,77458.0
2017-07-17 09:30:00,59.95,60.16,59.83,60.09,31025.0,59.95,60.16,59.83,60.09,31025.0
2017-07-17 09:35:00,60.09,60.32,60.09,60.32,31976.0,60.09,60.32,60.09,60.32,31976.0
2017-07-17 09:40:00,60.35,60.38,59.98,60.21,21927.0,60.35,60.38,59.98,60.21,21927.0
2017-07-17 09:45:00,60.23,60.55,60.23,60.48,46824.0,60.23,60.55,60.23,60.48,46824.0
2017-07-17 09:50:00,60.48,60.64,60.46,60.6,14338.0,60.48,60.64,60.46,60.6,14338.0
2017-07-17 09:55:00,60.58,60.67,60.56,60.67,5400.0,60.58,60.67,60.56,60.67,5400.0
2017-07-17 10:00:00,60.64,60.64,60.31,60.37,26846.0,60.64,60.64,60.31,60.37,26846.0
2017-07-17 10:05:00,60.36,60.38,60.14,60.19,26530.0,60.36,60.38,60.14,60.19,26530.0
2017-07-17 10:10:00,60.24,60.38,60.23,60.3,26955.0,60.24,60.38,60.23,60.3,26955.0
2017-07-17 10:15:00,60.28,60.3,60.21,60.24,11400.0,60.28,60.3,60.21,60.24,11400.0
2017-07-17 10:20:00,60.25,60.32,60.22,60.32,14455.0,60.25,60.32,60.22,60.32,14455.0
2017-07-17 10:25:00,60.31,60.32,60.26,60.28,17823.0,60.31,60.32,60.26,60.28,17823.0
2017-07-17 10:30:00,60.3,60.45,60.29,60.39,9245.0,60.3,60.45,60.29,60.39,9245.0
2017-07-17 10:35:00,60.38,60.43,60.37,60.4,12155.0,60.38,60.43,60.37,60.4,12155.0
2017-07-17 10:40:00,60.42,60.49,60.4,60.46,11361.0,60.42,60.49,60.4,60.46,11361.0
2017-07-17 10:45:00,60.47,60.52,60.41,60.51,14275.0,60.47,60.52,60.41,60.51,14275.0
2017-07-17 10:50:00,60.51,60.65,60.51,60.62,21166.0,60.51,60.65,60.51,60.62,21166.0
2017-07-17 10:55:00,60.63,60.67,60.62,60.64,47909.0,60.63,60.67,60.62,60.64,47909.0
2017-07-17 11:00:00,60.63,60.64,60.47,60.48,42725.0,60.63,60.64,60.47,60.48,42725.0
2017-07-17 11:05:00,60.48,60.61,60.45,60.52,27723.0,60.48,60.61,60.45,60.52,27723.0
2017-07-17 11:10:00,60.52,60.55,60.5,60.51,4372.0,60.52,60.55,60.5,60.51,4372.0
2017-07-17 11:15:00,60.5,60.55,60.47,60.5,33500.0,60.5,60.55,60.47,60.5,33500.0
2017-07-17 11:20:00,60.49,60.49,60.35,60.35,6755.0,60.49,60.49,60.35,60.35,6755.0
2017-07-17 11:25:00,60.33,60.33,60.26,60.3,15400.0,60.33,60.33,60.26,60.3,15400.0
2017-07-17 11:30:00,60.33,60.34,60.23,60.28,6718.0,60.33,60.34,60.23,60.28,6718.0
2017-07-17 11:35:00,60.26,60.29,60.24,60.24,12811.0,60.26,60.29,60.24,60.24,12811.0
2017-07-17 11:40:00,60.26,60.3,60.25,60.3,5150.0,60.26,60.3,60.25,60.3,5150.0
2017-07-17 11:45:00,60.27,60.31,60.22,60.3,12345.0,60.27,60.31,60.22,60.3,12345.0
2017-07-17 11:50:00,60.3,60.31,60.22,60.26,7335.0,60.3,60.31,60.22,60.26,7335.0
2017-07-17 11:55:00,60.25,60.25,60.19,60.2,3200.0,60.25,60.25,60.19,60.2,3200.0
2017-07-17 12:00:00,60.19,60.19,60.06,60.08,9728.0,60.19,60.19,60.06,60.08,9728.0
2017-07-17 12:05:00,60.09,60.14,60.08,60.1,6840.0,60.09,60.14,60.08,60.1,6840.0
2017-07-17 12:10:00,60.1,60.1,60.09,60.1,2300.0,60.1,60.1,60.09,60.1,2300.0
2017-07-17 12:15:00,60.11,60.11,60.08,60.08,10100.0,60.11,60.11,60.08,60.08,10100.0
2017-07-17 12:20:00,60.08,60.08,59.99,60.02,11548.0,60.08,60.08,59.99,60.02,11548.0
2017-07-17 12:25:00,60.02,60.03,59.95,59.97,20000.0,60.02,60.03,59.95,59.97,20000.0
2017-07-17 12:30:00,59.99,59.99,59.95,59.97,3700.0,59.99,59.99,59.95,59.97,3700.0
2017-07-17 12:35:00,59.96,60.09,59.96,60.06,10643.0,59.96,60.09,59.96,60.06,10643.0
2017-07-17 12:40:00,60.05,60.07,60.04,60.04,3311.0,60.05,60.07,60.04,60.04,3311.0
2017-07-17 12:45:00,60.04,60.09,60.0,60.09,5400.0,60.04,60.09,60.0,60.09,5400.0
2017-07-17 12:50:00,60.08,60.11,60.06,60.1,8800.0,60.08,60.11,60.06,60.1,8800.0
2017-07-17 12:55:00,60.11,60.11,60.08,60.09,3970.0,60.11,60.11,60.08,60.09,3970.0
2017-07-17 13:00:00,60.09,60.1,60.07,60.09,5448.0,60.09,60.1,60.07,60.09,5448.0
2017-07-17 13:05:00,60.08,60.08,60.01,60.03,7200.0,60.08,60.08,60.01,60.03,7200.0
2017-07-17 13:10:00,60.02,60.03,60.0,60.02,5868.0,60.02,60.03,60.0,60.02,5868.0
2017-07-17 13:15:00,60.02,60.02,59.98,60.0,8502.0,60.02,60.02,59.98,60.0,8502.0
2017-07-17 13:20:00,60.0,60.09,59.99,60.09,14727.0,60.0,60.09,59.99,60.09,14727.0
2017-07-17 13:25:00,60.09,60.13,60.02,60.02,15120.0,60.09,60.13,60.02,60.02,15120.0
2017-07-17 13:30:00,60.03,60.15,60.02,60.08,14500.0,60.03,60.15,60.02,60.08,14500.0
2017-07-17 13:35:00,60.09,60.12,60.08,60.1,3522.0,60.09,60.12,60.08,60.1,3522.0
2017-07-17 13:40:00,60.08,60.08,60.03,60.05,6670.0,60.08,60.08,60.03,60.05,6670.0
2017-07-17 13:45:00,60.07,60.07,60.02,60.06,4325.0,60.07,60.07,60.02,60.06,4325.0
2017-07-17 13:50:00,60.07,60.1,60.02,60.09,7985.0,60.07,60.1,60.02,60.09,7985.0
2017-07-17 13:55:00,60.09,60.15,60.09,60.12,11523.0,60.09,60.15,60.09,60.12,11523.0
2017-07-17 14:00:00,60.13,60.14,60.12,60.12,4400.0,60.13,60.14,60.12,60.12,4400.0
2017-07-17 14:05:00,60.13,60.13,60.07,60.08,10494.0,60.13,60.13,60.07,60.08,10494.0
2017-07-17 14:10:00,60.08,60.11,60.06,60.08,14500.0,60.08,60.11,60.06,60.08,14500.0
2017-07-17 14:15:00,60.09,60.15,60.08,60.14,14599.0,60.09,60.15,60.08,60.14,14599.0
2017-07-17 14:20:00,60.13,60.2,60.13,60.18,17435.0,60.13,60.2,60.13,60.18,17435.0
2017-07-17 14:25:00,60.18,60.26,60.18,60.19,16930.0,60.18,60.26,60.18,60.19,16930.0
2017-07-17 14:30:00,60.19,60.19,60.17,60.18,4661.0,60.19,60.19,60.17,60.18,4661.0
2017-07-17 14:35:00,60.18,60.18,60.13,60.15,32543.0,60.18,60.18,60.13,60.15,32543.0
2017-07-17 14:40:00,60.16,60.17,60.13,60.14,14554.0,60.16,60.17,60.13,60.14,14554.0
2017-07-17 14:45:00,60.14,60.15,60.12,60.13,14376.0,60.14,60.15,60.12,60.13,14376.0
2017-07-17 14:50:00,60.12,60.13,60.11,60.12,11653.0,60.12,60.13,60.11,60.12,11653.0
2017-07-17 14:55:00,60.12,60.14,60.11,60.11,16500.0,60.12,60.14,60.11,60.11,16500.0
2017-07-17 15:00:00,60.11,60.11,60.08,60.09,13284.0,60.11,60.11,60.08,60.09,13284.0
2017-07-17 15:05:00,60.09,60.1,60.06,60.06,9681.0,60.09,60.1,60.06,60.06,9681.0
2017-07-17 15:10:00,60.06,60.07,59.95,59.95,19616.0,60.06,60.07,59.95,59.95,19616.0
2017-07-17 15:15:00,59.96,59.96,59.81,59.81,25426.0,59.96,59.96,59.81,59.81,25426.0
2017-07-17 15:20:00,59.82,59.83,59.78,59.78,20073.0,59.82,59.83,59.78,59.78,20073.0
2017-07-17 15:25:00,59.79,59.81,59.75,59.75,27569.0,59.79,59.81,59.75,59.75,27569.0
2017-07-17 15:30:00,59.75,59.78,59.73,59.77,20695.0,59.75,59.78,59.73,59.77,20695.0
2017-07-17 15:35:00,59.77,59.85,59.77,59.85,25556.0,59.77,59.85,59.77,59.85,25556.0
2017-07-17 15:40:00,59.85,59.87,59.84,59.84,20111.0,59.85,59.87,59.84,59.84,20111.0
2017-07-17 15:45:00,59.84,59.85,59.72,59.72,41879.0,59.84,59.85,59.72,59.72,41879.0
2017-07-17 15:50:00,59.72,59.75,59.71,59.73,41800.0,59.72,59.75,59.71,59.73,41800.0
2017-07-17 15:55:00,59.73,59.77,59.68,59.76,77331.0,59.73,59.77,59.68,59.76,77331.0
2017-07-18 09:30:00,59.49,59.79,59.4,59.61,15604.0,59.49,59.79,59.4,59.61,15604.0
2017-07-18 09:35:00,59.57,59.72,59.46,59.62,21500.0,59.57,59.72,59.46,59.62,21500.0
2017-07-18 09:40:00,59.58,59.76,59.57,59.73,2474.0,59.58,59.76,59.57,59.73,2474.0
2017-07-18 09:45:00,59.78,59.89,59.69,59.88,8500.0,59.78,59.89,59.69,59.88,8500.0
2017-07-18 09:50:00,59.88,60.04,59.85,60.02,20683.0,59.88,60.04,59.85,60.02,20683.0
2017-07-18 09:55:00,60.02,60.02,59.86,59.9,13700.0,60.02,60.02,59.86,59.9,13700.0
2017-07-18 10:00:00,59.92,59.95,59.82,59.89,12088.0,59.92,59.95,59.82,59.89,12088.0
2017-07-18 10:05:00,59.85,59.87,59.74,59.77,19321.0,59.85,59.87,59.74,59.77,19321.0
2017-07-18 10:10:00,59.81,59.87,59.78,59.81,11767.0,59.81,59.87,59.78,59.81,11767.0
2017-07-18 10:15:00,59.82,59.91,59.74,59.74,18328.0,59.82,59.91,59.74,59.74,18328.0
2017-07-18 10:20:00,59.74,59.88,59.74,59.88,4322.0,59.74,59.88,59.74,59.88,4322.0
2017-07-18 10:25:00,59.88,59.99,59.88,59.97,34002.0,59.88,59.99,59.88,59.97,34002.0
2017-07-18 10:30:00,59.97,59.99,59.91,59.94,7282.0,59.97,59.99,59.91,59.94,7282.0
2017-07-18 10:35:00,59.94,59.98,59.88,59.88,10074.0,59.94,59.98,59.88,59.88,10074.0
2017-07-18 10:40:00,59.9,59.92,59.75,59.84,13638.0,59.9,59.92,59.75,59.84,13638.0
2017-07-18 10:45:00,59.86,59.9,59.81,59.84,8100.0,59.86,59.9,59.81,59.84,8100.0
2017-07-18 10:50:00,59.85,59.88,59.82,59.85,10731.0,59.85,59.88,59.82,59.85,10731.0
2017-07-18 10:55:00,59.85,59.9,59.8,59.88,18839.0,59.85,59.9,59.8,59.88,18839.0
2017-07-18 11:00:00,59.87,59.87,59.73,59.76,7649.0,59.87,59.87,59.73,59.76,7649.0
2017-07-18 11:05:00,59.76,59.76,59.62,59.68,15368.0,59.76,59.76,59.62,59.68,15368.0
2017-07-18 11:10:00,59.69,59.71,59.67,59.7,12861.0,59.69,59.71,59.67,59.7,12861.0
2017-07-18 11:15:00,59.69,59.7,59.63,59.66,14086.0,59.69,59.7,59.63,59.66,14086.0
2017-07-18 11:20:00,59.65,59.73,59.64,59.65,43932.0,59.65,59.73,59.64,59.65,43932.0
2017-07-18 11:25:00,59.65,59.7,59.64,59.67,18997.0,59.65,59.7,59.64,59.67,18997.0
2017-07-18 11:30:00,59.66,59.81,59.66,59.78,19221.0,59.66,59.81,59.66,59.78,19221.0
2017-07-18 11:35:00,59.78,59.79,59.71,59.71,8275.0,59.78,59.79,59.71,59.71,8275.0
2017-07-18 11:40:00,59.73,59.81,59.68,59.68,15025.0,59.73,59.81,59.68,59.68,15025.0
2017-07-18 11:45:00,59.68,59.7,59.62,59.7,6846.0,59.68,59.7,59.62,59.7,6846.0
2017-07-18 11:50:00,59.69,59.77,59.69,59.73,6976.0,59.69,59.77,59.69,59.73,6976.0
2017-07-18 11:55:00,59.71,59.71,59.62,59.62,17651.0,59.71,59.71,59.62,59.62,17651.0
2017-07-18 12:00:00,59.61,59.66,59.58,59.66,6405.0,59.61,59.66,59.58,59.66,6405.0
2017-07-18 12:05:00,59.67,59.72,59.63,59.71,3615.0,59.67,59.72,59.63,59.71,3615.0
2017-07-18 12:10:00,59.71,59.75,59.63,59.63,10268.0,59.71,59.75,59.63,59.63,10268.0
2017-07-18 12:15:00,59.64,59.75,59.64,59.75,7311.0,59.64,59.75,59.64,59.75,7311.0
2017-07-18 12:20:00,59.75,59.79,59.74,59.76,9428.0,59.75,59.79,59.74,59.76,9428.0
2017-07-18 12:25:00,59.76,59.79,59.74,59.74,5653.0,59.76,59.79,59.74,59.74,5653.0
2017-07-18 12:30:00,59.74,59.77,59.72,59.72,5965.0,59.74,59.77,59.72,59.72,5965.0
2017-07-18 12:35:00,59.71,59.71,59.65,59.66,5579.0,59.71,59.71,59.65,59.66,5579.0
2017-07-18 12:40:00,59.67,59.69,59.6,59.6,6775.0,59.67,59.69,59.6,59.6,6775.0
2017-07-18 12:45:00,59.59,59.67,59.58,59.62,7714.0,59.59,59.67,59.58,59.62,7714.0
2017-07-18 12:50:00,59.61,59.63,59.56,59.6,8615.0,59.61,59.63,59.56,59.6,8615.0
2017-07-18 12:55:00,59.58,59.61,59.57,59.58,4470.0,59.58,59.61,59.57,59.58,4470.0
2017-07-18 13:00:00,59.6,59.6,59.51,59.53,7572.0,59.6,59.6,59.51,59.53,7572.0
2017-07-18 13:05:00,59.52,59.53,59.4,59.49,15540.0,59.52,59.53,59.4,59.49,15540.0
2017-07-18 13:10:00,59.47,59.51,59.44,59.51,12568.0,59.47,59.51,59.44,59.51,12568.0
2017-07-18 13:15:00,59.52,59.52,59.5,59.52,4050.0,59.52,59.52,59.5,59.52,4050.0
2017-07-18 13:20:00,59.53,59.56,59.45,59.45,4007.0,59.53,59.56,59.45,59.45,4007.0
2017-07-18 13:25:00,59.43,59.45,59.4,59.43,5583.0,59.43,59.45,59.4,59.43,5583.0
2017-07-18 13:30:00,59.43,59.47,59.35,59.45,9590.0,59.43,59.47,59.35,59.45,9590.0
2017-07-18 13:35:00,59.44,59.44,59.34,59.37,6435.0,59.44,59.44,59.34,59.37,6435.0
2017-07-18 13:40:00,59.35,59.41,59.35,59.36,3700.0,59.35,59.41,59.35,59.36,3700.0
2017-07-18 13:45:00,59.38,59.38,59.33,59.36,4520.0,59.38,59.38,59.33,59.36,4520.0
2017-07-18 13:50:00,59.37,59.41,59.29,59.34,33167.0,59.37,59.41,59.29,59.34,33167.0
2017-07-18 13:55:00,59.36,59.49,59.33,59.46,18441.0,59.36,59.49,59.33,59.46,18441.0
2017-07-18 14:00:00,59.45,59.52,59.45,59.45,14900.0,59.45,59.52,59.45,59.45,14900.0
2017-07-18 14:05:00,59.45,59.52,59.45,59.49,15018.0,59.45,59.52,59.45,59.49,15018.0
2017-07-18 14:10:00,59.5,59.53,59.44,59.46,11710.0,59.5,59.53,59.44,59.46,11710.0
2017-07-18 14:15:00,59.45,59.47,59.41,59.44,4101.0,59.45,59.47,59.41,59.44,4101.0
2017-07-18 14:20:00,59.43,59.43,59.38,59.38,6028.0,59.43,59.43,59.38,59.38,6028.0
2017-07-18 14:25:00,59.38,59.38,59.26,59.27,19487.0,59.38,59.38,59.26,59.27,19487.0
2017-07-18 14:30:00,59.27,59.31,59.25,59.25,21293.0,59.27,59.31,59.25,59.25,21293.0
2017-07-18 14:35:00,59.26,59.27,59.16,59.17,19116.0,59.26,59.27,59.16,59.17,19116.0
2017-07-18 14:40:00,59.16,59.22,59.16,59.18,8460.0,59.16,59.22,59.16,59.18,8460.0
2017-07-18 14:45:00,59.19,59.2,59.15,59.16,7446.0,59.19,59.2,59.15,59.16,7446.0
2017-07-18 14:50:00,59.17,59.22,59.16,59.17,10546.0,59.17,59.22,59.16,59.17,10546.0
2017-07-18 14:55:00,59.18,59.22,59.18,59.19,8440.0,59.18,59.22,59.18,59.19,8440.0
2017-07-18 15:00:00,59.2,59.24,59.19,59.21,9086.0,59.2,59.24,59.19,59.21,9086.0
2017-07-18 15:05:00,59.22,59.28,59.2,59.27,15903.0,59.22,59.28,59.2,59.27,15903.0
2017-07-18 15:10:00,59.27,59.32,59.27,59.28,10103.0,59.27,59.32,59.27,59.28,10103.0
2017-07-18 15:15:00,59.27,59.35,59.27,59.34,19411.0,59.27,59.35,59.27,59.34,19411.0
2017-07-18 15:20:00,59.34,59.37,59.31,59.37,14254.0,59.34,59.37,59.31,59.37,14254.0
2017-07-18 15:25:00,59.37,59.37,59.32,59.35,15131.0,59.37,59.37,59.32,59.35,15131.0
2017-07-18 15:30:00,59.34,59.34,59.25,59.26,20739.0,59.34,59.34,59.25,59.26,20739.0
2017-07-18 15:35:00,59.26,59.31,59.25,59.3,31563.0,59.26,59.31,59.25,59.3,31563.0
2017-07-18 15:40:00,59.3,59.31,59.22,59.23,21929.0,59.3,59.31,59.22,59.23,21929.0
2017-07-18 15:45:00,59.23,59.26,59.2,59.21,25977.0,59.23,59.26,59.2,59.21,25977.0
2017-07-18 15:50:00,59.22,59.31,59.22,59.31,28829.0,59.22,59.31,59.22,59.31,28829.0
2017-07-18 15:55:00,59.31,59.44,59.3,59.39,123095.0,59.31,59.44,59.3,59.39,123095.0
2017-07-19 09:30:00,59.92,59.96,59.59,59.8,30574.0,59.92,59.96,59.59,59.8,30574.0
2017-07-19 09:35:00,59.81,59.84,59.66,59.8,13485.0,59.81,59.84,59.66,59.8,13485.0
2017-07-19 09:40:00,59.79,59.96,59.77,59.9,21500.0,59.79,59.96,59.77,59.9,21500.0
2017-07-19 09:45:00,59.95,59.95,59.65,59.65,14547.0,59.95,59.95,59.65,59.65,14547.0
2017-07-19 09:50:00,59.61,59.65,59.48,59.53,27798.0,59.61,59.65,59.48,59.53,27798.0
2017-07-19 09:55:00,59.57,59.61,59.49,59.56,7746.0,59.57,59.61,59.49,59.56,7746.0
2017-07-19 10:00:00,59.56,59.8,59.56,59.76,11225.0,59.56,59.8,59.56,59.76,11225.0
2017-07-19 10:05:00,59.77,59.8,59.71,59.72,6058.0,59.77,59.8,59.71,59.72,6058.0
2017-07-19 10:10:00,59.73,59.73,59.63,59.72,6722.0,59.73,59.73,59.63,59.72,6722.0
2017-07-19 10:15:00,59.74,59.86,59.71,59.83,12970.0,59.74,59.86,59.71,59.83,12970.0
2017-07-19 10:20:00,59.83,59.83,59.75,59.77,10851.0,59.83,59.83,59.75,59.77,10851.0
2017-07-19 10:25:00,59.77,59.85,59.77,59.82,3800.0,59.77,59.85,59.77,59.82,3800.0
2017-07-19 10:30:00,59.83,59.91,59.82,59.9,7050.0,59.83,59.91,59.82,59.9,7050.0
2017-07-19 10:35:00,59.9,59.97,59.88,59.88,10725.0,59.9,59.97,59.88,59.88,10725.0
2017-07-19 10:40:00,59.9,60.0,59.88,59.99,12506.0,59.9,60.0,59.88,59.99,12506.0
2017-07-19 10:45:00,59.99,60.01,59.92,59.98,21990.0,59.99,60.01,59.92,59.98,21990.0
2017-07-19 10:50:00,59.98,60.06,59.95,60.06,40434.0,59.98,60.06,59.95,60.06,40434.0
2017-07-19 10:55:00,60.05,60.12,60.05,60.08,9670.0,60.05,60.12,60.05,60.08,9670.0
2017-07-19 11:00:00,60.08,60.21,60.07,60.21,6228.0,60.08,60.21,60.07,60.21,6228.0
2017-07-19 11:05:00,60.23,60.28,60.2,60.23,17335.0,60.23,60.28,60.2,60.23,17335.0
2017-07-19 11:10:00,60.25,60.39,60.19,60.38,19407.0,60.25,60.39,60.19,60.38,19407.0
2017-07-19 11:15:00,60.38,60.39,60.33,60.36,14499.0,60.38,60.39,60.33,60.36,14499.0
2017-07-19 11:20:00,60.36,60.4,60.26,60.37,12253.0,60.36,60.4,60.26,60.37,12253.0
2017-07-19 11:25:00,60.37,60.37,60.28,60.32,8650.0,60.37,60.37,60.28,60.32,8650.0
2017-07-19 11:30:00,60.32,60.43,60.32,60.41,10106.0,60.32,60.43,60.32,60.41,10106.0
2017-07-19 11:35:00,60.42,60.44,60.35,60.37,5210.0,60.42,60.44,60.35,60.37,5210.0
2017-07-19 11:40:00,60.39,60.44,60.37,60.4,5123.0,60.39,60.44,60.37,60.4,5123.0
2017-07-19 11:45:00,60.42,60.48,60.39,60.46,14797.0,60.42,60.48,60.39,60.46,14797.0
2017-07-19 11:50:00,60.48,60.5,60.44,60.45,9355.0,60.48,60.5,60.44,60.45,9355.0
2017-07-19 11:55:00,60.44,60.47,60.41,60.46,6837.0,60.44,60.47,60.41,60.46,6837.0
2017-07-19 12:00:00,60.46,60.5,60.45,60.47,5263.0,60.46,60.5,60.45,60.47,5263.0
2017-07-19 12:05:00,60.48,60.62,60.48,60.6,27495.0,60.48,60.62,60.48,60.6,27495.0
2017-07-19 12:10:00,60.61,60.65,60.57,60.65,9405.0,60.61,60.65,60.57,60.65,9405.0
2017-07-19 12:15:00,60.65,60.68,60.62,60.63,14089.0,60.65,60.68,60.62,60.63,14089.0
2017-07-19 12:20:00,60.63,60.65,60.58,60.6,6423.0,60.63,60.65,60.58,60.6,6423.0
2017-07-19 12:25:00,60.61,60.61,60.52,60.53,3274.0,60.61,60.61,60.52,60.53,3274.0
2017-07-19 12:30:00,60.52,60.54,60.48,60.52,9983.0,60.52,60.54,60.48,60.52,9983.0
2017-07-19 12:35:00,60.52,60.53,60.43,60.43,12661.0,60.52,60.53,60.43,60.43,12661.0
2017-07-19 12:40:00,60.42,60.53,60.39,60.5,130291.0,60.42,60.53,60.39,60.5,130291.0
2017-07-19 12:45:00,60.49,60.52,60.46,60.48,26340.0,60.49,60.52,60.46,60.48,26340.0
2017-07-19 12:50:00,60.48,60.49,60.42,60.46,30395.0,60.48,60.49,60.42,60.46,30395.0
2017-07-19 12:55:00,60.47,60.51,60.44,60.5,10752.0,60.47,60.51,60.44,60.5,10752.0
2017-07-19 13:00:00,60.51,60.54,60.5,60.54,8446.0,60.51,60.54,60.5,60.54,8446.0
2017-07-19 13:05:00,60.53,60.6,60.51,60.58,7885.0,60.53,60.6,60.51,60.58,7885.0
2017-07-19 13:10:00,60.59,60.61,60.55,60.57,14034.0,60.59,60.61,60.55,60.57,14034.0
2017-07-19 13:15:00,60.57,60.58,60.53,60.55,7800.0,60.57,60.58,60.53,60.55,7800.0
2017-07-19 13:20:00,60.57,60.67,60.55,60.67,12425.0,60.57,60.67,60.55,60.67,12425.0
2017-07-19 13:25:00,60.65,60.67,60.62,60.65,9600.0,60.65,60.67,60.62,60.65,9600.0
2017-07-19 13:30:00,60.66,60.66,60.62,60.66,4100.0,60.66,60.66,60.62,60.66,4100.0
2017-07-19 13:35:00,60.65,60.68,60.61,60.68,16975.0,60.65,60.68,60.61,60.68,16975.0
2017-07-19 13:40:00,60.68,60.73,60.68,60.72,6800.0,60.68,60.73,60.68,60.72,6800.0
2017-07-19 13:45:00,60.71,60.77,60.71,60.76,8550.0,60.71,60.77,60.71,60.76,8550.0
2017-07-19 13:50:00,60.76,60.88,60.74,60.86,28709.0,60.76,60.88,60.74,60.86,28709.0
2017-07-19 13:55:00,60.88,60.91,60.86,60.9,22947.0,60.88,60.91,60.86,60.9,22947.0
2017-07-19 14:00:00,60.9,60.94,60.88,60.9,12697.0,60.9,60.94,60.88,60.9,12697.0
2017-07-19 14:05:00,60.9,60.9,60.83,60.86,8817.0,60.9,60.9,60.83,60.86,8817.0
2017-07-19 14:10:00,60.86,60.95,60.85,60.92,6800.0,60.86,60.95,60.85,60.92,6800.0
2017-07-19 14:15:00,60.93,61.07,60.92,61.01,54594.0,60.93,61.07,60.92,61.01,54594.0
2017-07-19 14:20:00,61.0,61.05,60.94,61.04,12985.0,61.0,61.05,60.94,61.04,12985.0
2017-07-19 14:25:00,61.03,61.09,61.0,61.04,36810.0,61.03,61.09,61.0,61.04,36810.0
2017-07-19 14:30:00,61.04,61.04,61.0,61.01,14983.0,61.04,61.04,61.0,61.01,14983.0
2017-07-19 14:35:00,61.01,61.01,60.93,60.98,30159.0,61.01,61.01,60.93,60.98,30159.0
2017-07-19 14:40:00,60.98,61.08,60.97,61.05,14503.0,60.98,61.08,60.97,61.05,14503.0
2017-07-19 14:45:00,61.05,61.12,61.03,61.12,18586.0,61.05,61.12,61.03,61.12,18586.0
2017-07-19 14:50:00,61.13,61.15,61.05,61.1,11798.0,61.13,61.15,61.05,61.1,11798.0
2017-07-19 14:55:00,61.1,61.12,61.08,61.12,12630.0,61.1,61.12,61.08,61.12,12630.0
2017-07-19 15:00:00,61.13,61.17,61.12,61.16,6800.0,61.13,61.17,61.12,61.16,6800.0
2017-07-19 15:05:00,61.16,61.29,61.16,61.27,45581.0,61.16,61.29,61.16,61.27,45581.0
2017-07-19 15:10:00,61.28,61.33,61.27,61.29,23282.0,61.28,61.33,61.27,61.29,23282.0
2017-07-19 15:15:00,61.3,61.4,61.29,61.4,111382.0,61.3,61.4,61.29,61.4,111382.0
2017-07-19 15:20:00,61.4,61.43,61.37,61.43,38959.0,61.4,61.43,61.37,61.43,38959.0
2017-07-19 15:25:00,61.42,61.54,61.41,61.54,43996.0,61.42,61.54,61.41,61.54,43996.0
2017-07-19 15:30:00,61.55,61.6,61.31,61.33,89599.0,61.55,61.6,61.31,61.33,89599.0
2017-07-19 15:35:00,61.34,61.39,61.3,61.35,52024.0,61.34,61.39,61.3,61.35,52024.0
2017-07-19 15:40:00,61.35,61.46,61.33,61.46,60606.0,61.35,61.46,61.33,61.46,60606.0
2017-07-19 15:45:00,61.46,61.54,61.44,61.5,75284.0,61.46,61.54,61.44,61.5,75284.0
2017-07-19 15:50:00,61.5,61.51,61.37,61.38,87416.0,61.5,61.51,61.37,61.38,87416.0
2017-07-19 15:55:00,61.38,61.4,61.3,61.36,158469.0,61.38,61.4,61.3,61.36,158469.0
2017-07-20 09:30:00,61.39,61.49,61.3,61.47,29171.0,61.39,61.49,61.3,61.47,29171.0
2017-07-20 09:35:00,61.47,61.48,61.08,61.17,28381.0,61.47,61.48,61.08,61.17,28381.0
2017-07-20 09:40:00,61.18,61.35,61.18,61.29,19950.0,61.18,61.35,61.18,61.29,19950.0
2017-07-20 09:45:00,61.32,61.45,61.3,61.31,21667.0,61.32,61.45,61.3,61.31,21667.0
2017-07-20 09:50:00,61.31,61.37,61.31,61.32,3000.0,61.31,61.37,61.31,61.32,3000.0
2017-07-20 09:55:00,61.3,61.31,61.16,61.16,8850.0,61.3,61.31,61.16,61.16,8850.0
2017-07-20 10:00:00,61.14,61.26,61.04,61.21,27013.0,61.14,61.26,61.04,61.21,27013.0
2017-07-20 10:05:00,61.25,61.26,61.19,61.24,18900.0,61.25,61.26,61.19,61.24,18900.0
2017-07-20 10:10:00,61.21,61.24,61.12,61.22,16579.0,61.21,61.24,61.12,61.22,16579.0
2017-07-20 10:15:00,61.23,61.23,61.03,61.04,16662.0,61.23,61.23,61.03,61.04,16662.0
2017-07-20 10:20:00,61.04,61.07,60.94,60.94,23706.0,61.04,61.07,60.94,60.94,23706.0
2017-07-20 10:25:00,60.95,61.04,60.94,61.01,6154.0,60.95,61.04,60.94,61.01,6154.0
2017-07-20 10:30:00,61.03,61.08,60.89,61.06,14725.0,61.03,61.08,60.89,61.06,14725.0
2017-07-20 10:35:00,61.07,61.07,60.95,61.0,3735.0,61.07,61.07,60.95,61.0,3735.0
2017-07-20 10:40:00,60.98,61.0,60.92,60.95,8798.0,60.98,61.0,60.92,60.95,8798.0
2017-07-20 10:45:00,60.95,60.96,60.89,60.93,37219.0,60.95,60.96,60.89,60.93,37219.0
2017-07-20 10:50:00,60.95,60.98,60.89,60.91,14668.0,60.95,60.98,60.89,60.91,14668.0
2017-07-20 10:55:00,60.9,60.91,60.81,60.82,15607.0,60.9,60.91,60.81,60.82,15607.0
2017-07-20 11:00:00,60.82,60.9,60.74,60.86,5888.0,60.82,60.9,60.74,60.86,5888.0
2017-07-20 11:05:00,60.86,60.86,60.8,60.8,4800.0,60.86,60.86,60.8,60.8,4800.0
2017-07-20 11:10:00,60.8,60.81,60.75,60.8,12990.0,60.8,60.81,60.75,60.8,12990.0
2017-07-20 11:15:00,60.81,60.9,60.81,60.84,5684.0,60.81,60.9,60.81,60.84,5684.0
2017-07-20 11:20:00,60.81,60.83,60.77,60.78,19424.0,60.81,60.83,60.77,60.78,19424.0
2017-07-20 11:25:00,60.77,60.87,60.73,60.84,29544.0,60.77,60.87,60.73,60.84,29544.0
2017-07-20 11:30:00,60.85,61.08,60.85,61.05,50607.0,60.85,61.08,60.85,61.05,50607.0
2017-07-20 11:35:00,61.05,61.09,61.03,61.03,4500.0,61.05,61.09,61.03,61.03,4500.0
2017-07-20 11:40:00,61.06,61.11,61.01,61.09,17400.0,61.06,61.11,61.01,61.09,17400.0
2017-07-20 11:45:00,61.1,61.21,61.07,61.17,36801.0,61.1,61.21,61.07,61.17,36801.0
2017-07-20 11:50:00,61.18,61.25,61.18,61.23,26303.0,61.18,61.25,61.18,61.23,26303.0
2017-07-20 11:55:00,61.23,61.33,61.23,61.31,8347.0,61.23,61.33,61.23,61.31,8347.0
2017-07-20 12:00:00,61.3,61.38,61.3,61.32,9510.0,61.3,61.38,61.3,61.32,9510.0
2017-07-20 12:05:00,61.29,61.29,61.17,61.2,31474.0,61.29,61.29,61.17,61.2,31474.0
2017-07-20 12:10:00,61.2,61.26,61.19,61.2,17174.0,61.2,61.26,61.19,61.2,17174.0
2017-07-20 12:15:00,61.19,61.24,61.18,61.18,3700.0,61.19,61.24,61.18,61.18,3700.0
2017-07-20 12:20:00,61.2,61.3,61.19,61.3,13271.0,61.2,61.3,61.19,61.3,13271.0
2017-07-20 12:25:00,61.32,61.38,61.31,61.37,17130.0,61.32,61.38,61.31,61.37,17130.0
2017-07-20 12:30:00,61.39,61.45,61.39,61.45,17441.0,61.39,61.45,61.39,61.45,17441.0
2017-07-20 12:35:00,61.46,61.47,61.4,61.41,14083.0,61.46,61.47,61.4,61.41,14083.0
2017-07-20 12:40:00,61.41,61.41,61.29,61.29,5200.0,61.41,61.41,61.29,61.29,5200.0
2017-07-20 12:45:00,61.32,61.37,61.27,61.35,22800.0,61.32,61.37,61.27,61.35,22800.0
2017-07-20 12:50:00,61.36,61.36,61.3,61.34,7504.0,61.36,61.36,61.3,61.34,7504.0
2017-07-20 12:55:00,61.34,61.37,61.27,61.37,17998.0,61.34,61.37,61.27,61.37,17998.0
2017-07-20 13:00:00,61.4,61.47,61.28,61.28,41298.0,61.4,61.47,61.28,61.28,41298.0
2017-07-20 13:05:00,61.29,61.29,61.19,61.19,20480.0,61.29,61.29,61.19,61.19,20480.0
2017-07-20 13:10:00,61.17,61.21,61.16,61.21,4365.0,61.17,61.21,61.16,61.21,4365.0
2017-07-20 13:15:00,61.23,61.31,61.23,61.31,22579.0,61.23,61.31,61.23,61.31,22579.0
2017-07-20 13:20:00,61.31,61.37,61.28,61.28,5700.0,61.31,61.37,61.28,61.28,5700.0
2017-07-20 13:25:00,61.28,61.32,61.28,61.3,2101.0,61.28,61.32,61.28,61.3,2101.0
2017-07-20 13:30:00,61.29,61.29,61.2,61.25,6600.0,61.29,61.29,61.2,61.25,6600.0
2017-07-20 13:35:00,61.26,61.3,61.26,61.27,9722.0,61.26,61.3,61.26,61.27,9722.0
2017-07-20 13:40:00,61.28,61.31,61.25,61.25,3500.0,61.28,61.31,61.25,61.25,3500.0
2017-07-20 13:45:00,61.26,61.3,61.24,61.28,19132.0,61.26,61.3,61.24,61.28,19132.0
2017-07-20 13:50:00,61.27,61.33,61.25,61.31,3500.0,61.27,61.33,61.25,61.31,3500.0
2017-07-20 13:55:00,61.34,61.35,61.3,61.3,19402.0,61.34,61.35,61.3,61.3,19402.0
2017-07-20 14:00:00,61.3,61.32,61.23,61.24,6799.0,61.3,61.32,61.23,61.24,6799.0
2017-07-20 14:05:00,61.26,61.26,61.17,61.19,6700.0,61.26,61.26,61.17,61.19,6700.0
2017-07-20 14:10:00,61.18,61.23,61.17,61.22,3400.0,61.18,61.23,61.17,61.22,3400.0
2017-07-20 14:15:00,61.24,61.24,61.19,61.21,6144.0,61.24,61.24,61.19,61.21,6144.0
2017-07-20 14:20:00,61.22,61.27,61.19,61.27,7427.0,61.22,61.27,61.19,61.27,7427.0
2017-07-20 14:25:00,61.26,61.3,61.25,61.27,34694.0,61.26,61.3,61.25,61.27,34694.0
2017-07-20 14:30:00,61.27,61.28,61.23,61.25,5600.0,61.27,61.28,61.23,61.25,5600.0
2017-07-20 14:35:00,61.26,61.27,61.17,61.2,10951.0,61.26,61.27,61.17,61.2,10951.0
2017-07-20 14:40:00,61.2,61.2,61.11,61.11,36000.0,61.2,61.2,61.11,61.11,36000.0
2017-07-20 14:45:00,61.11,61.16,61.09,61.13,20614.0,61.11,61.16,61.09,61.13,20614.0
2017-07-20 14:50:00,61.14,61.21,61.14,61.21,3800.0,61.14,61.21,61.14,61.21,3800.0
2017-07-20 14:55:00,61.19,61.23,61.16,61.2,8900.0,61.19,61.23,61.16,61.2,8900.0
2017-07-20 15:00:00,61.21,61.27,61.19,61.24,29565.0,61.21,61.27,61.19,61.24,29565.0
2017-07-20 15:05:00,61.26,61.31,61.24,61.29,10324.0,61.26,61.31,61.24,61.29,10324.0
2017-07-20 15:10:00,61.28,61.31,61.24,61.28,8400.0,61.28,61.31,61.24,61.28,8400.0
2017-07-20 15:15:00,61.28,61.29,61.15,61.16,15200.0,61.28,61.29,61.15,61.16,15200.0
2017-07-20 15:20:00,61.17,61.2,61.15,61.17,10352.0,61.17,61.2,61.15,61.17,10352.0
2017-07-20 15:25:00,61.18,61.2,61.16,61.2,13147.0,61.18,61.2,61.16,61.2,13147.0
2017-07-20 15:30:00,61.2,61.29,61.19,61.24,14326.0,61.2,61.29,61.19,61.24,14326.0
2017-07-20 15:35:00,61.27,61.28,61.21,61.21,12513.0,61.27,61.28,61.21,61.21,12513.0
2017-07-20 15:40:00,61.21,61.21,61.07,61.08,29699.0,61.21,61.21,61.07,61.08,29699.0
2017-07-20 15:45:00,61.08,61.08,60.98,60.98,28906.0,61.08,61.08,60.98,60.98,28906.0
2017-07-20 15:50:00,60.98,61.06,60.87,61.03,100965.0,60.98,61.06,60.87,61.03,100965.0
2017-07-20 15:55:00,61.02,61.17,61.02,61.13,123760.0,61.02,61.17,61.02,61.13,123760.0
2017-07-21 09:30:00,61.03,61.63,60.93,61.36,40893.0,61.03,61.63,60.93,61.36,40893.0
2017-07-21 09:35:00,61.43,61.71,61.36,61.58,42014.0,61.43,61.71,61.36,61.58,42014.0
2017-07-21 09:40:00,61.59,61.6,61.37,61.58,109311.0,61.59,61.6,61.37,61.58,109311.0
2017-07-21 09:45:00,61.58,61.59,61.45,61.45,15891.0,61.58,61.59,61.45,61.45,15891.0
2017-07-21 09:50:00,61.44,61.51,61.39,61.46,15350.0,61.44,61.51,61.39,61.46,15350.0
2017-07-21 09:55:00,61.5,61.53,61.43,61.45,14600.0,61.5,61.53,61.43,61.45,14600.0
2017-07-21 10:00:00,61.47,61.57,61.41,61.54,32057.0,61.47,61.57,61.41,61.54,32057.0
2017-07-21 10:05:00,61.54,61.57,61.48,61.5,13255.0,61.54,61.57,61.48,61.5,13255.0
2017-07-21 10:10:00,61.49,61.53,61.39,61.39,25829.0,61.49,61.53,61.39,61.39,25829.0
2017-07-21 10:15:00,61.38,61.48,61.34,61.45,17959.0,61.38,61.48,61.34,61.45,17959.0
2017-07-21 10:20:00,61.45,61.5,61.41,61.46,35216.0,61.45,61.5,61.41,61.46,35216.0
2017-07-21 10:25:00,61.47,61.47,61.32,61.34,14300.0,61.47,61.47,61.32,61.34,14300.0
2017-07-21 10:30:00,61.35,61.44,61.32,61.41,10286.0,61.35,61.44,61.32,61.41,10286.0
2017-07-21 10:35:00,61.41,61.5,61.38,61.5,24500.0,61.41,61.5,61.38,61.5,24500.0
2017-07-21 10:40:00,61.5,61.54,61.43,61.53,13850.0,61.5,61.54,61.43,61.53,13850.0
2017-07-21 10:45:00,61.53,61.56,61.5,61.52,18590.0,61.53,61.56,61.5,61.52,18590.0
2017-07-21 10:50:00,61.51,61.54,61.48,61.5,21626.0,61.51,61.54,61.48,61.5,21626.0
2017-07-21 10:55:00,61.48,61.56,61.42,61.54,12458.0,61.48,61.56,61.42,61.54,12458.0
2017-07-21 11:00:00,61.55,61.61,61.51,61.61,22315.0,61.55,61.61,61.51,61.61,22315.0
2017-07-21 11:05:00,61.6,61.63,61.55,61.57,17854.0,61.6,61.63,61.55,61.57,17854.0
2017-07-21 11:10:00,61.58,61.6,61.5,61.54,20491.0,61.58,61.6,61.5,61.54,20491.0
2017-07-21 11:15:00,61.55,61.57,61.48,61.57,20258.0,61.55,61.57,61.48,61.57,20258.0
2017-07-21 11:20:00,61.57,61.72,61.56,61.72,39552.0,61.57,61.72,61.56,61.72,39552.0
2017-07-21 11:25:00,61.71,61.8,61.66,61.8,21298.0,61.71,61.8,61.66,61.8,21298.0
2017-07-21 11:30:00,61.8,61.82,61.75,61.76,20778.0,61.8,61.82,61.75,61.76,20778.0
2017-07-21 11:35:00,61.76,61.77,61.68,61.71,21975.0,61.76,61.77,61.68,61.71,21975.0
2017-07-21 11:40:00,61.73,61.81,61.73,61.75,16628.0,61.73,61.81,61.73,61.75,16628.0
2017-07-21 11:45:00,61.76,61.76,61.7,61.73,8258.0,61.76,61.76,61.7,61.73,8258.0
2017-07-21 11:50:00,61.72,61.77,61.71,61.77,8225.0,61.72,61.77,61.71,61.77,8225.0
2017-07-21 11:55:00,61.76,61.79,61.74,61.79,13275.0,61.76,61.79,61.74,61.79,13275.0
2017-07-21 12:00:00,61.8,61.81,61.75,61.75,20464.0,61.8,61.81,61.75,61.75,20464.0
2017-07-21 12:05:00,61.75,61.85,61.75,61.79,40199.0,61.75,61.85,61.75,61.79,40199.0
2017-07-21 12:10:00,61.78,61.78,61.75,61.76,11700.0,61.78,61.78,61.75,61.76,11700.0
2017-07-21 12:15:00,61.77,61.78,61.68,61.71,21529.0,61.77,61.78,61.68,61.71,21529.0
2017-07-21 12:20:00,61.7,61.73,61.69,61.72,5050.0,61.7,61.73,61.69,61.72,5050.0
2017-07-21 12:25:00,61.71,61.74,61.69,61.69,16300.0,61.71,61.74,61.69,61.69,16300.0
2017-07-21 12:30:00,61.69,61.73,61.66,61.72,5871.0,61.69,61.73,61.66,61.72,5871.0
2017-07-21 12:35:00,61.72,61.72,61.66,61.66,7127.0,61.72,61.72,61.66,61.66,7127.0
2017-07-21 12:40:00,61.64,61.67,61.57,61.57,13475.0,61.64,61.67,61.57,61.57,13475.0
2017-07-21 12:45:00,61.6,61.66,61.58,61.64,17741.0,61.6,61.66,61.58,61.64,17741.0
2017-07-21 12:50:00,61.66,61.71,61.66,61.66,9414.0,61.66,61.71,61.66,61.66,9414.0
2017-07-21 12:55:00,61.67,61.74,61.67,61.74,3802.0,61.67,61.74,61.67,61.74,3802.0
2017-07-21 13:00:00,61.73,61.74,61.69,61.7,6087.0,61.73,61.74,61.69,61.7,6087.0
2017-07-21 13:05:00,61.71,61.71,61.66,61.68,10999.0,61.71,61.71,61.66,61.68,10999.0
2017-07-21 13:10:00,61.7,61.75,61.69,61.73,5372.0,61.7,61.75,61.69,61.73,5372.0
2017-07-21 13:15:00,61.72,61.74,61.7,61.71,8171.0,61.72,61.74,61.7,61.71,8171.0
2017-07-21 13:20:00,61.71,61.72,61.68,61.71,48033.0,61.71,61.72,61.68,61.71,48033.0
2017-07-21 13:25:00,61.71,61.71,61.59,61.62,21100.0,61.71,61.71,61.59,61.62,21100.0
2017-07-21 13:30:00,61.63,61.68,61.61,61.67,6372.0,61.63,61.68,61.61,61.67,6372.0
2017-07-21 13:35:00,61.67,61.71,61.66,61.71,7500.0,61.67,61.71,61.66,61.71,7500.0
2017-07-21 13:40:00,61.71,61.74,61.63,61.65,12803.0,61.71,61.74,61.63,61.65,12803.0
2017-07-21 13:45:00,61.65,61.65,61.55,61.59,7600.0,61.65,61.65,61.55,61.59,7600.0
2017-07-21 13:50:00,61.58,61.58,61.52,61.53,23403.0,61.58,61.58,61.52,61.53,23403.0
2017-07-21 13:55:00,61.54,61.6,61.53,61.53,18398.0,61.54,61.6,61.53,61.53,18398.0
2017-07-21 14:00:00,61.54,61.56,61.47,61.49,49082.0,61.54,61.56,61.47,61.49,49082.0
2017-07-21 14:05:00,61.49,61.58,61.47,61.56,30441.0,61.49,61.58,61.47,61.56,30441.0
2017-07-21 14:10:00,61.57,61.6,61.51,61.51,22409.0,61.57,61.6,61.51,61.51,22409.0
2017-07-21 14:15:00,61.51,61.56,61.47,61.52,11078.0,61.51,61.56,61.47,61.52,11078.0
2017-07-21 14:20:00,61.54,61.57,61.49,61.51,9900.0,61.54,61.57,61.49,61.51,9900.0
2017-07-21 14:25:00,61.52,61.54,61.49,61.51,11425.0,61.52,61.54,61.49,61.51,11425.0
2017-07-21 14:30:00,61.51,61.59,61.51,61.56,12700.0,61.51,61.59,61.51,61.56,12700.0
2017-07-21 14:35:00,61.55,61.55,61.51,61.53,11621.0,61.55,61.55,61.51,61.53,11621.0
2017-07-21 14:40:00,61.53,61.58,61.5,61.54,10599.0,61.53,61.58,61.5,61.54,10599.0
2017-07-21 14:45:00,61.55,61.59,61.55,61.58,10265.0,61.55,61.59,61.55,61.58,10265.0
2017-07-21 14:50:00,61.59,61.63,61.58,61.63,14470.0,61.59,61.63,61.58,61.63,14470.0
2017-07-21 14:55:00,61.63,61.66,61.59,61.64,16200.0,61.63,61.66,61.59,61.64,16200.0
2017-07-21 15:00:00,61.64,61.7,61.63,61.64,26044.0,61.64,61.7,61.63,61.64,26044.0
2017-07-21 15:05:00,61.64,61.71,61.63,61.71,16597.0,61.64,61.71,61.63,61.71,16597.0
2017-07-21 15:10:00,61.71,61.83,61.7,61.83,47358.0,61.71,61.83,61.7,61.83,47358.0
2017-07-21 15:15:00,61.83,61.86,61.78,61.85,26878.0,61.83,61.86,61.78,61.85,26878.0
2017-07-21 15:20:00,61.86,61.89,61.84,61.86,17491.0,61.86,61.89,61.84,61.86,17491.0
2017-07-21 15:25:00,61.88,61.96,61.87,61.96,23171.0,61.88,61.96,61.87,61.96,23171.0
2017-07-21 15:30:00,61.95,62.04,61.94,62.04,51136.0,61.95,62.04,61.94,62.04,51136.0
2017-07-21 15:35:00,62.04,62.05,61.92,61.93,40783.0,62.04,62.05,61.92,61.93,40783.0
2017-07-21 15:40:00,61.92,61.98,61.78,61.79,67248.0,61.92,61.98,61.78,61.79,67248.0
2017-07-21 15:45:00,61.8,61.89,61.79,61.89,54945.0,61.8,61.89,61.79,61.89,54945.0
2017-07-21 15:50:00,61.9,62.0,61.9,61.98,88169.0,61.9,62.0,61.9,61.98,88169.0
2017-07-21 15:55:00,61.99,62.03,61.92,61.92,144716.0,61.99,62.03,61.92,61.92,144716.0
2017-07-24 09:30:00,61.59,61.86,61.59,61.77,29253.0,61.59,61.86,61.59,61.77,29253.0
2017-07-24 09:35:00,61.71,61.83,61.44,61.55,21541.0,61.71,61.83,61.44,61.55,21541.0
2017-07-24 09:40:00,61.55,61.72,61.53,61.7,16150.0,61.55,61.72,61.53,61.7,16150.0
2017-07-24 09:45:00,61.67,62.0,61.66,61.98,25900.0,61.67,62.0,61.66,61.98,25900.0
2017-07-24 09:50:00,61.98,62.2,61.98,62.1,43674.0,61.98,62.2,61.98,62.1,43674.0
2017-07-24 09:55:00,62.12,62.18,62.06,62.08,13078.0,62.12,62.18,62.06,62.08,13078.0
2017-07-24 10:00:00,62.06,62.1,61.93,61.96,20877.0,62.06,62.1,61.93,61.96,20877.0
2017-07-24 10:05:00,61.96,61.97,61.9,61.92,8700.0,61.96,61.97,61.9,61.92,8700.0
2017-07-24 10:10:00,61.91,61.95,61.84,61.84,13302.0,61.91,61.95,61.84,61.84,13302.0
2017-07-24 10:15:00,61.87,62.07,61.86,62.06,12997.0,61.87,62.07,61.86,62.06,12997.0
2017-07-24 10:20:00,62.06,62.08,62.01,62.06,9013.0,62.06,62.08,62.01,62.06,9013.0
2017-07-24 10:25:00,62.09,62.11,62.01,62.03,15995.0,62.09,62.11,62.01,62.03,15995.0
2017-07-24 10:30:00,62.03,62.07,61.95,62.02,28874.0,62.03,62.07,61.95,62.02,28874.0
2017-07-24 10:35:00,62.01,62.09,61.96,62.0,39164.0,62.01,62.09,61.96,62.0,39164.0
2017-07-24 10:40:00,61.99,62.08,61.95,61.99,22213.0,61.99,62.08,61.95,61.99,22213.0
2017-07-24 10:45:00,62.03,62.09,61.95,62.04,46535.0,62.03,62.09,61.95,62.04,46535.0
2017-07-24 10:50:00,62.04,62.08,61.89,61.91,26110.0,62.04,62.08,61.89,61.91,26110.0
2017-07-24 10:55:00,61.91,62.01,61.88,62.0,17550.0,61.91,62.01,61.88,62.0,17550.0
2017-07-24 11:00:00,62.01,62.04,61.87,61.89,25283.0,62.01,62.04,61.87,61.89,25283.0
2017-07-24 11:05:00,61.87,61.98,61.87,61.95,27163.0,61.87,61.98,61.87,61.95,27163.0
2017-07-24 11:10:00,61.94,61.98,61.89,61.94,73400.0,61.94,61.98,61.89,61.94,73400.0
2017-07-24 11:15:00,61.94,62.02,61.93,61.93,12982.0,61.94,62.02,61.93,61.93,12982.0
2017-07-24 11:20:00,61.93,61.93,61.79,61.85,18742.0,61.93,61.93,61.79,61.85,18742.0
2017-07-24 11:25:00,61.84,61.91,61.81,61.84,21372.0,61.84,61.91,61.81,61.84,21372.0
2017-07-24 11:30:00,61.86,61.87,61.76,61.81,8550.0,61.86,61.87,61.76,61.81,8550.0
2017-07-24 11:35:00,61.82,61.9,61.82,61.89,10080.0,61.82,61.9,61.82,61.89,10080.0
2017-07-24 11:40:00,61.93,61.94,61.86,61.89,10247.0,61.93,61.94,61.86,61.89,10247.0
2017-07-24 11:45:00,61.89,61.94,61.88,61.93,10427.0,61.89,61.94,61.88,61.93,10427.0
2017-07-24 11:50:00,61.91,61.91,61.86,61.91,6700.0,61.91,61.91,61.86,61.91,6700.0
2017-07-24 11:55:00,61.91,61.94,61.87,61.94,8065.0,61.91,61.94,61.87,61.94,8065.0
2017-07-24 12:00:00,61.93,61.94,61.85,61.93,16294.0,61.93,61.94,61.85,61.93,16294.0
2017-07-24 12:05:00,61.93,61.93,61.86,61.9,21868.0,61.93,61.93,61.86,61.9,21868.0
2017-07-24 12:10:00,61.9,61.91,61.83,61.89,10400.0,61.9,61.91,61.83,61.89,10400.0
2017-07-24 12:15:00,61.9,61.97,61.9,61.95,8751.0,61.9,61.97,61.9,61.95,8751.0
2017-07-24 12:20:00,61.96,61.99,61.95,61.95,4702.0,61.96,61.99,61.95,61.95,4702.0
2017-07-24 12:25:00,61.95,61.95,61.85,61.85,8501.0,61.95,61.95,61.85,61.85,8501.0
2017-07-24 12:30:00,61.86,61.89,61.84,61.86,6600.0,61.86,61.89,61.84,61.86,6600.0
2017-07-24 12:35:00,61.86,61.89,61.86,61.89,4500.0,61.86,61.89,61.86,61.89,4500.0
2017-07-24 12:40:00,61.9,61.9,61.85,61.88,14100.0,61.9,61.9,61.85,61.88,14100.0
2017-07-24 12:45:00,61.88,61.92,61.86,61.87,21476.0,61.88,61.92,61.86,61.87,21476.0
2017-07-24 12:50:00,61.86,61.92,61.86,61.91,20070.0,61.86,61.92,61.86,61.91,20070.0
2017-07-24 12:55:00,61.91,61.91,61.86,61.89,7650.0,61.91,61.91,61.86,61.89,7650.0
2017-07-24 13:00:00,61.88,61.91,61.87,61.91,7300.0,61.88,61.91,61.87,61.91,7300.0
2017-07-24 13:05:00,61.9,61.9,61.87,61.87,5900.0,61.9,61.9,61.87,61.87,5900.0
2017-07-24 13:10:00,61.87,61.89,61.86,61.87,9701.0,61.87,61.89,61.86,61.87,9701.0
2017-07-24 13:15:00,61.87,61.92,61.87,61.9,12500.0,61.87,61.92,61.87,61.9,12500.0
2017-07-24 13:20:00,61.89,61.94,61.89,61.94,6550.0,61.89,61.94,61.89,61.94,6550.0
2017-07-24 13:25:00,61.94,61.99,61.92,61.99,11874.0,61.94,61.99,61.92,61.99,11874.0
2017-07-24 13:30:00,61.99,62.1,61.98,62.07,26596.0,61.99,62.1,61.98,62.07,26596.0
2017-07-24 13:35:00,62.08,62.1,62.06,62.09,13806.0,62.08,62.1,62.06,62.09,13806.0
2017-07-24 13:40:00,62.09,62.23,62.09,62.22,43564.0,62.09,62.23,62.09,62.22,43564.0
2017-07-24 13:45:00,62.21,62.26,62.17,62.18,14498.0,62.21,62.26,62.17,62.18,14498.0
2017-07-24 13:50:00,62.18,62.25,62.1,62.12,23307.0,62.18,62.25,62.1,62.12,23307.0
2017-07-24 13:55:00,62.12,62.17,62.09,62.12,29567.0,62.12,62.17,62.09,62.12,29567.0
2017-07-24 14:00:00,62.11,62.19,62.11,62.12,20564.0,62.11,62.19,62.11,62.12,20564.0
2017-07-24 14:05:00,62.12,62.16,61.96,61.96,18225.0,62.12,62.16,61.96,61.96,18225.0
2017-07-24 14:10:00,61.94,62.01,61.92,61.92,15750.0,61.94,62.01,61.92,61.92,15750.0
2017-07-24 14:15:00,61.92,61.96,61.84,61.85,21632.0,61.92,61.96,61.84,61.85,21632.0
2017-07-24 14:20:00,61.85,61.93,61.79,61.79,19817.0,61.85,61.93,61.79,61.79,19817.0
2017-07-24 14:25:00,61.79,61.88,61.79,61.8,10932.0,61.79,61.88,61.79,61.8,10932.0
2017-07-24 14:30:00,61.8,61.9,61.8,61.89,18333.0,61.8,61.9,61.8,61.89,18333.0
2017-07-24 14:35:00,61.89,61.9,61.82,61.87,20509.0,61.89,61.9,61.82,61.87,20509.0
2017-07-24 14:40:00,61.86,61.87,61.77,61.81,22016.0,61.86,61.87,61.77,61.81,22016.0
2017-07-24 14:45:00,61.82,61.82,61.72,61.74,24505.0,61.82,61.82,61.72,61.74,24505.0
2017-07-24 14:50:00,61.75,61.86,61.75,61.82,22971.0,61.75,61.86,61.75,61.82,22971.0
2017-07-24 14:55:00,61.83,61.91,61.82,61.88,21880.0,61.83,61.91,61.82,61.88,21880.0
2017-07-24 15:00:00,61.88,61.91,61.85,61.91,18444.0,61.88,61.91,61.85,61.91,18444.0
2017-07-24 15:05:00,61.91,61.92,61.84,61.85,21160.0,61.91,61.92,61.84,61.85,21160.0
2017-07-24 15:10:00,61.85,61.95,61.85,61.94,48677.0,61.85,61.95,61.85,61.94,48677.0
2017-07-24 15:15:00,61.94,61.95,61.89,61.91,22796.0,61.94,61.95,61.89,61.91,22796.0
2017-07-24 15:20:00,61.92,61.93,61.88,61.91,21345.0,61.92,61.93,61.88,61.91,21345.0
2017-07-24 15:25:00,61.92,61.96,61.91,61.94,14819.0,61.92,61.96,61.91,61.94,14819.0
2017-07-24 15:30:00,61.95,61.98,61.89,61.95,44153.0,61.95,61.98,61.89,61.95,44153.0
2017-07-24 15:35:00,61.94,62.01,61.93,62.01,29174.0,61.94,62.01,61.93,62.01,29174.0
2017-07-24 15:40:00,62.03,62.12,62.02,62.09,60980.0,62.03,62.12,62.02,62.09,60980.0
2017-07-24 15:45:00,62.09,62.09,62.0,62.05,61924.0,62.09,62.09,62.0,62.05,61924.0
2017-07-24 15:50:00,62.06,62.13,62.0,62.13,51627.0,62.06,62.13,62.0,62.13,51627.0
2017-07-24 15:55:00,62.13,62.18,62.01,62.01,102702.0,62.13,62.18,62.01,62.01,102702.0
2017-07-25 09:30:00,60.77,61.28,60.66,61.17,52766.0,60.77,61.28,60.66,61.17,52766.0
2017-07-25 09:35:00,61.04,61.49,61.03,61.41,37755.0,61.04,61.49,61.03,61.41,37755.0
2017-07-25 09:40:00,61.41,61.46,61.12,61.31,32142.0,61.41,61.46,61.12,61.31,32142.0
2017-07-25 09:45:00,61.31,61.39,61.27,61.38,21031.0,61.31,61.39,61.27,61.38,21031.0
2017-07-25 09:50:00,61.38,61.58,61.29,61.29,29614.0,61.38,61.58,61.29,61.29,29614.0
2017-07-25 09:55:00,61.27,61.35,61.22,61.26,15320.0,61.27,61.35,61.22,61.26,15320.0
2017-07-25 10:00:00,61.24,61.24,61.11,61.18,74609.0,61.24,61.24,61.11,61.18,74609.0
2017-07-25 10:05:00,61.18,61.49,61.17,61.4,21955.0,61.18,61.49,61.17,61.4,21955.0
2017-07-25 10:10:00,61.39,61.41,61.31,61.38,16742.0,61.39,61.41,61.31,61.38,16742.0
2017-07-25 10:15:00,61.38,61.48,61.32,61.44,32722.0,61.38,61.48,61.32,61.44,32722.0
2017-07-25 10:20:00,61.45,61.47,61.39,61.4,26942.0,61.45,61.47,61.39,61.4,26942.0
2017-07-25 10:25:00,61.39,61.39,61.27,61.3,57298.0,61.39,61.39,61.27,61.3,57298.0
2017-07-25 10:30:00,61.3,61.3,61.08,61.08,50434.0,61.3,61.3,61.08,61.08,50434.0
2017-07-25 10:35:00,61.1,61.2,61.1,61.19,26404.0,61.1,61.2,61.1,61.19,26404.0
2017-07-25 10:40:00,61.19,61.22,61.13,61.2,21366.0,61.19,61.22,61.13,61.2,21366.0
2017-07-25 10:45:00,61.2,61.2,61.09,61.09,40209.0,61.2,61.2,61.09,61.09,40209.0
2017-07-25 10:50:00,61.08,61.1,61.04,61.08,36747.0,61.08,61.1,61.04,61.08,36747.0
2017-07-25 10:55:00,61.06,61.14,61.04,61.12,42394.0,61.06,61.14,61.04,61.12,42394.0
2017-07-25 11:00:00,61.13,61.26,61.13,61.16,50242.0,61.13,61.26,61.13,61.16,50242.0
2017-07-25 11:05:00,61.16,61.17,61.06,61.16,21849.0,61.16,61.17,61.06,61.16,21849.0
2017-07-25 11:10:00,61.17,61.25,61.09,61.21,43212.0,61.17,61.25,61.09,61.21,43212.0
2017-07-25 11:15:00,61.22,61.45,61.15,61.44,53640.0,61.22,61.45,61.15,61.44,53640.0
2017-07-25 11:20:00,61.42,61.57,61.41,61.51,33700.0,61.42,61.57,61.41,61.51,33700.0
2017-07-25 11:25:00,61.53,61.55,61.34,61.41,41658.0,61.53,61.55,61.34,61.41,41658.0
2017-07-25 11:30:00,61.4,61.45,61.29,61.45,34686.0,61.4,61.45,61.29,61.45,34686.0
2017-07-25 11:35:00,61.46,61.73,61.46,61.73,25950.0,61.46,61.73,61.46,61.73,25950.0
2017-07-25 11:40:00,61.74,61.75,61.6,61.74,46169.0,61.74,61.75,61.6,61.74,46169.0
2017-07-25 11:45:00,61.75,61.85,61.72,61.75,22592.0,61.75,61.85,61.72,61.75,22592.0
2017-07-25 11:50:00,61.75,61.89,61.75,61.76,16686.0,61.75,61.89,61.75,61.76,16686.0
2017-07-25 11:55:00,61.76,61.97,61.76,61.97,25456.0,61.76,61.97,61.76,61.97,25456.0
2017-07-25 12:00:00,61.94,62.12,61.87,62.11,22867.0,61.94,62.12,61.87,62.11,22867.0
2017-07-25 12:05:00,62.14,62.16,62.05,62.08,21029.0,62.14,62.16,62.05,62.08,21029.0
2017-07-25 12:10:00,62.07,62.12,62.01,62.1,12506.0,62.07,62.12,62.01,62.1,12506.0
2017-07-25 12:15:00,62.09,62.1,61.98,62.04,23010.0,62.09,62.1,61.98,62.04,23010.0
2017-07-25 12:20:00,62.02,62.02,61.9,61.95,10928.0,62.02,62.02,61.9,61.95,10928.0
2017-07-25 12:25:00,61.94,61.94,61.84,61.84,8500.0,61.94,61.94,61.84,61.84,8500.0
2017-07-25 12:30:00,61.85,61.95,61.84,61.94,12257.0,61.85,61.95,61.84,61.94,12257.0
2017-07-25 12:35:00,61.93,61.94,61.88,61.88,17991.0,61.93,61.94,61.88,61.88,17991.0
2017-07-25 12:40:00,61.89,61.95,61.84,61.84,15116.0,61.89,61.95,61.84,61.84,15116.0
2017-07-25 12:45:00,61.83,61.83,61.73,61.73,6140.0,61.83,61.83,61.73,61.73,6140.0
2017-07-25 12:50:00,61.75,61.83,61.73,61.77,13960.0,61.75,61.83,61.73,61.77,13960.0
2017-07-25 12:55:00,61.75,61.77,61.64,61.64,10610.0,61.75,61.77,61.64,61.64,10610.0
2017-07-25 13:00:00,61.65,61.7,61.59,61.6,11896.0,61.65,61.7,61.59,61.6,11896.0
2017-07-25 13:05:00,61.6,61.61,61.53,61.59,14005.0,61.6,61.61,61.53,61.59,14005.0
2017-07-25 13:10:00,61.61,61.63,61.54,61.56,19070.0,61.61,61.63,61.54,61.56,19070.0
2017-07-25 13:15:00,61.55,61.58,61.54,61.56,5040.0,61.55,61.58,61.54,61.56,5040.0
2017-07-25 13:20:00,61.54,61.55,61.47,61.5,12915.0,61.54,61.55,61.47,61.5,12915.0
2017-07-25 13:25:00,61.49,61.55,61.47,61.51,13093.0,61.49,61.55,61.47,61.51,13093.0
2017-07-25 13:30:00,61.5,61.57,61.47,61.57,9500.0,61.5,61.57,61.47,61.57,9500.0
2017-07-25 13:35:00,61.57,61.6,61.46,61.47,13205.0,61.57,61.6,61.46,61.47,13205.0
2017-07-25 13:40:00,61.48,61.6,61.47,61.56,22322.0,61.48,61.6,61.47,61.56,22322.0
2017-07-25 13:45:00,61.56,61.56,61.47,61.48,10904.0,61.56,61.56,61.47,61.48,10904.0
2017-07-25 13:50:00,61.48,61.48,61.41,61.42,8263.0,61.48,61.48,61.41,61.42,8263.0
2017-07-25 13:55:00,61.42,61.51,61.4,61.48,22073.0,61.42,61.51,61.4,61.48,22073.0
2017-07-25 14:00:00,61.48,61.55,61.48,61.49,14991.0,61.48,61.55,61.48,61.49,14991.0
2017-07-25 14:05:00,61.48,61.5,61.46,61.5,15319.0,61.48,61.5,61.46,61.5,15319.0
2017-07-25 14:10:00,61.5,61.53,61.43,61.43,9871.0,61.5,61.53,61.43,61.43,9871.0
2017-07-25 14:15:00,61.43,61.49,61.38,61.39,16910.0,61.43,61.49,61.38,61.39,16910.0
2017-07-25 14:20:00,61.39,61.48,61.39,61.48,12690.0,61.39,61.48,61.39,61.48,12690.0
2017-07-25 14:25:00,61.48,61.53,61.48,61.51,10795.0,61.48,61.53,61.48,61.51,10795.0
2017-07-25 14:30:00,61.5,61.59,61.5,61.58,13160.0,61.5,61.59,61.5,61.58,13160.0
2017-07-25 14:35:00,61.58,61.61,61.45,61.52,48935.0,61.58,61.61,61.45,61.52,48935.0
2017-07-25 14:40:00,61.51,61.54,61.48,61.49,18626.0,61.51,61.54,61.48,61.49,18626.0
2017-07-25 14:45:00,61.49,61.52,61.41,61.46,49600.0,61.49,61.52,61.41,61.46,49600.0
2017-07-25 14:50:00,61.47,61.54,61.46,61.53,19019.0,61.47,61.54,61.46,61.53,19019.0
2017-07-25 14:55:00,61.53,61.54,61.49,61.51,13605.0,61.53,61.54,61.49,61.51,13605.0
2017-07-25 15:00:00,61.51,61.52,61.49,61.5,9246.0,61.51,61.52,61.49,61.5,9246.0
2017-07-25 15:05:00,61.49,61.56,61.49,61.55,29984.0,61.49,61.56,61.49,61.55,29984.0
2017-07-25 15:10:00,61.55,61.64,61.54,61.62,31998.0,61.55,61.64,61.54,61.62,31998.0
2017-07-25 15:15:00,61.61,61.61,61.55,61.6,22820.0,61.61,61.61,61.55,61.6,22820.0
2017-07-25 15:20:00,61.6,61.64,61.56,61.59,38232.0,61.6,61.64,61.56,61.59,38232.0
2017-07-25 15:25:00,61.6,61.66,61.59,61.61,23761.0,61.6,61.66,61.59,61.61,23761.0
2017-07-25 15:30:00,61.6,61.73,61.6,61.73,36693.0,61.6,61.73,61.6,61.73,36693.0
2017-07-25 15:35:00,61.74,61.74,61.65,61.73,23694.0,61.74,61.74,61.65,61.73,23694.0
2017-07-25 15:40:00,61.74,61.78,61.69,61.77,33112.0,61.74,61.78,61.69,61.77,33112.0
2017-07-25 15:45:00,61.77,61.88,61.74,61.88,49350.0,61.77,61.88,61.74,61.88,49350.0
2017-07-25 15:50:00,61.88,61.92,61.77,61.9,99371.0,61.88,61.92,61.77,61.9,99371.0
2017-07-25 15:55:00,61.9,61.92,61.81,61.91,116337.0,61.9,61.92,61.81,61.91,116337.0
2017-07-26 09:30:00,61.71,61.81,61.63,61.64,13537.0,61.71,61.81,61.63,61.64,13537.0
2017-07-26 09:35:00,61.6,61.79,61.54,61.73,25579.0,61.6,61.79,61.54,61.73,25579.0
2017-07-26 09:40:00,61.71,61.71,61.53,61.57,11440.0,61.71,61.71,61.53,61.57,11440.0
2017-07-26 09:45:00,61.54,61.55,61.3,61.48,17247.0,61.54,61.55,61.3,61.48,17247.0
2017-07-26 09:50:00,61.48,61.59,61.37,61.43,11378.0,61.48,61.59,61.37,61.43,11378.0
2017-07-26 09:55:00,61.45,61.6,61.33,61.34,19679.0,61.45,61.6,61.33,61.34,19679.0
2017-07-26 10:00:00,61.36,61.46,61.34,61.37,14890.0,61.36,61.46,61.34,61.37,14890.0
2017-07-26 10:05:00,61.35,61.47,61.3,61.39,13302.0,61.35,61.47,61.3,61.39,13302.0
2017-07-26 10:10:00,61.42,61.46,61.32,61.46,9577.0,61.42,61.46,61.32,61.46,9577.0
2017-07-26 10:15:00,61.47,61.59,61.46,61.46,19958.0,61.47,61.59,61.46,61.46,19958.0
2017-07-26 10:20:00,61.44,61.46,61.36,61.37,5369.0,61.44,61.46,61.36,61.37,5369.0
2017-07-26 10:25:00,61.36,61.45,61.31,61.44,10117.0,61.36,61.45,61.31,61.44,10117.0
2017-07-26 10:30:00,61.47,61.52,61.33,61.38,13975.0,61.47,61.52,61.33,61.38,13975.0
2017-07-26 10:35:00,61.38,61.4,61.35,61.37,9792.0,61.38,61.4,61.35,61.37,9792.0
2017-07-26 10:40:00,61.39,61.4,61.32,61.33,16235.0,61.39,61.4,61.32,61.33,16235.0
2017-07-26 10:45:00,61.31,61.39,61.31,61.39,8566.0,61.31,61.39,61.31,61.39,8566.0
2017-07-26 10:50:00,61.4,61.48,61.36,61.42,17388.0,61.4,61.48,61.36,61.42,17388.0
2017-07-26 10:55:00,61.43,61.54,61.43,61.5,7325.0,61.43,61.54,61.43,61.5,7325.0
2017-07-26 11:00:00,61.5,61.53,61.47,61.5,8084.0,61.5,61.53,61.47,61.5,8084.0
2017-07-26 11:05:00,61.49,61.59,61.47,61.59,9100.0,61.49,61.59,61.47,61.59,9100.0
2017-07-26 11:10:00,61.59,61.63,61.54,61.55,16980.0,61.59,61.63,61.54,61.55,16980.0
2017-07-26 11:15:00,61.54,61.58,61.51,61.51,8652.0,61.54,61.58,61.51,61.51,8652.0
2017-07-26 11:20:00,61.53,61.57,61.51,61.51,4200.0,61.53,61.57,61.51,61.51,4200.0
2017-07-26 11:25:00,61.52,61.56,61.5,61.53,6860.0,61.52,61.56,61.5,61.53,6860.0
2017-07-26 11:30:00,61.52,61.53,61.39,61.44,24395.0,61.52,61.53,61.39,61.44,24395.0
2017-07-26 11:35:00,61.43,61.46,61.4,61.44,4300.0,61.43,61.46,61.4,61.44,4300.0
2017-07-26 11:40:00,61.44,61.45,61.35,61.4,11009.0,61.44,61.45,61.35,61.4,11009.0
2017-07-26 11:45:00,61.4,61.45,61.4,61.41,3900.0,61.4,61.45,61.4,61.41,3900.0
2017-07-26 11:50:00,61.39,61.52,61.39,61.52,6300.0,61.39,61.52,61.39,61.52,6300.0
2017-07-26 11:55:00,61.54,61.59,61.51,61.51,5600.0,61.54,61.59,61.51,61.51,5600.0
2017-07-26 12:00:00,61.52,61.54,61.48,61.54,4647.0,61.52,61.54,61.48,61.54,4647.0
2017-07-26 12:05:00,61.55,61.63,61.52,61.63,2800.0,61.55,61.63,61.52,61.63,2800.0
2017-07-26 12:10:00,61.64,61.68,61.61,61.61,6700.0,61.64,61.68,61.61,61.61,6700.0
2017-07-26 12:15:00,61.61,61.62,61.55,61.62,9800.0,61.61,61.62,61.55,61.62,9800.0
2017-07-26 12:20:00,61.64,61.68,61.63,61.67,8923.0,61.64,61.68,61.63,61.67,8923.0
2017-07-26 12:25:00,61.67,61.71,61.64,61.67,19350.0,61.67,61.71,61.64,61.67,19350.0
2017-07-26 12:30:00,61.66,61.71,61.65,61.7,5700.0,61.66,61.71,61.65,61.7,5700.0
2017-07-26 12:35:00,61.71,61.76,61.69,61.76,5698.0,61.71,61.76,61.69,61.76,5698.0
2017-07-26 12:40:00,61.77,61.8,61.74,61.76,4324.0,61.77,61.8,61.74,61.76,4324.0
2017-07-26 12:45:00,61.77,61.78,61.58,61.59,27977.0,61.77,61.78,61.58,61.59,27977.0
2017-07-26 12:50:00,61.6,61.62,61.51,61.51,3400.0,61.6,61.62,61.51,61.51,3400.0
2017-07-26 12:55:00,61.52,61.58,61.52,61.54,2811.0,61.52,61.58,61.52,61.54,2811.0
2017-07-26 13:00:00,61.58,61.6,61.52,61.55,5265.0,61.58,61.6,61.52,61.55,5265.0
2017-07-26 13:05:00,61.57,61.6,61.56,61.57,4294.0,61.57,61.6,61.56,61.57,4294.0
2017-07-26 13:10:00,61.55,61.56,61.49,61.55,4750.0,61.55,61.56,61.49,61.55,4750.0
2017-07-26 13:15:00,61.55,61.59,61.49,61.51,4700.0,61.55,61.59,61.49,61.51,4700.0
2017-07-26 13:20:00,61.5,61.53,61.5,61.52,3486.0,61.5,61.53,61.5,61.52,3486.0
2017-07-26 13:25:00,61.53,61.53,61.45,61.48,11372.0,61.53,61.53,61.45,61.48,11372.0
2017-07-26 13:30:00,61.49,61.54,61.44,61.5,9700.0,61.49,61.54,61.44,61.5,9700.0
2017-07-26 13:35:00,61.5,61.53,61.49,61.52,3800.0,61.5,61.53,61.49,61.52,3800.0
2017-07-26 13:40:00,61.52,61.65,61.48,61.62,10643.0,61.52,61.65,61.48,61.62,10643.0
2017-07-26 13:45:00,61.64,61.64,61.61,61.61,4400.0,61.64,61.64,61.61,61.61,4400.0
2017-07-26 13:50:00,61.62,61.65,61.54,61.54,5608.0,61.62,61.65,61.54,61.54,5608.0
2017-07-26 13:55:00,61.53,61.65,61.52,61.63,5157.0,61.53,61.65,61.52,61.63,5157.0
2017-07-26 14:00:00,61.6,61.7,61.59,61.63,7900.0,61.6,61.7,61.59,61.63,7900.0
2017-07-26 14:05:00,61.65,61.7,61.63,61.65,16600.0,61.65,61.7,61.63,61.65,16600.0
2017-07-26 14:10:00,61.67,61.68,61.53,61.54,11497.0,61.67,61.68,61.53,61.54,11497.0
2017-07-26 14:15:00,61.54,61.61,61.54,61.58,8172.0,61.54,61.61,61.54,61.58,8172.0
2017-07-26 14:20:00,61.6,61.6,61.47,61.53,17204.0,61.6,61.6,61.47,61.53,17204.0
2017-07-26 14:25:00,61.52,61.59,61.5,61.53,16639.0,61.52,61.59,61.5,61.53,16639.0
2017-07-26 14:30:00,61.5,61.54,61.47,61.53,12261.0,61.5,61.54,61.47,61.53,12261.0
2017-07-26 14:35:00,61.53,61.56,61.49,61.56,9894.0,61.53,61.56,61.49,61.56,9894.0
2017-07-26 14:40:00,61.55,61.57,61.48,61.48,17631.0,61.55,61.57,61.48,61.48,17631.0
2017-07-26 14:45:00,61.49,61.52,61.44,61.47,13462.0,61.49,61.52,61.44,61.47,13462.0
2017-07-26 14:50:00,61.48,61.49,61.4,61.46,10058.0,61.48,61.49,61.4,61.46,10058.0
2017-07-26 14:55:00,61.46,61.48,61.39,61.4,19663.0,61.46,61.48,61.39,61.4,19663.0
2017-07-26 15:00:00,61.38,61.42,61.3,61.32,21488.0,61.38,61.42,61.3,61.32,21488.0
2017-07-26 15:05:00,61.32,61.39,61.31,61.35,30792.0,61.32,61.39,61.31,61.35,30792.0
2017-07-26 15:10:00,61.33,61.36,61.33,61.36,8996.0,61.33,61.36,61.33,61.36,8996.0
2017-07-26 15:15:00,61.36,61.36,61.27,61.3,27300.0,61.36,61.36,61.27,61.3,27300.0
2017-07-26 15:20:00,61.29,61.37,61.26,61.37,18938.0,61.29,61.37,61.26,61.37,18938.0
2017-07-26 15:25:00,61.36,61.4,61.28,61.39,17043.0,61.36,61.4,61.28,61.39,17043.0
2017-07-26 15:30:00,61.39,61.43,61.35,61.43,18342.0,61.39,61.43,61.35,61.43,18342.0
2017-07-26 15:35:00,61.43,61.5,61.41,61.42,25535.0,61.43,61.5,61.41,61.42,25535.0
2017-07-26 15:40:00,61.42,61.48,61.4,61.48,37903.0,61.42,61.48,61.4,61.48,37903.0
2017-07-26 15:45:00,61.49,61.52,61.46,61.47,29331.0,61.49,61.52,61.46,61.47,29331.0
2017-07-26 15:50:00,61.49,61.52,61.44,61.5,42026.0,61.49,61.52,61.44,61.5,42026.0
2017-07-26 15:55:00,61.52,61.52,61.44,61.46,78509.0,61.52,61.52,61.44,61.46,78509.0
2017-07-27 09:30:00,61.26,61.63,61.26,61.46,24610.0,61.26,61.63,61.26,61.46,24610.0
2017-07-27 09:35:00,61.5,61.51,61.36,61.5,4663.0,61.5,61.51,61.36,61.5,4663.0
2017-07-27 09:40:00,61.48,61.58,61.47,61.57,2064.0,61.48,61.58,61.47,61.57,2064.0
2017-07-27 09:45:00,61.59,61.59,61.39,61.46,2600.0,61.59,61.59,61.39,61.46,2600.0
2017-07-27 09:50:00,61.47,61.52,61.39,61.44,8450.0,61.47,61.52,61.39,61.44,8450.0
2017-07-27 09:55:00,61.42,61.45,61.37,61.37,3200.0,61.42,61.45,61.37,61.37,3200.0
2017-07-27 10:00:00,61.37,61.4,61.25,61.33,13446.0,61.37,61.4,61.25,61.33,13446.0
2017-07-27 10:05:00,61.35,61.4,61.33,61.35,5976.0,61.35,61.4,61.33,61.35,5976.0
2017-07-27 10:10:00,61.33,61.42,61.33,61.39,4240.0,61.33,61.42,61.33,61.39,4240.0
2017-07-27 10:15:00,61.35,61.51,61.33,61.51,1750.0,61.35,61.51,61.33,61.51,1750.0
2017-07-27 10:20:00,61.52,61.52,61.44,61.44,9229.0,61.52,61.52,61.44,61.44,9229.0
2017-07-27 10:25:00,61.43,61.45,61.36,61.43,3480.0,61.43,61.45,61.36,61.43,3480.0
2017-07-27 10:30:00,61.47,61.62,61.45,61.62,7048.0,61.47,61.62,61.45,61.62,7048.0
2017-07-27 10:35:00,61.59,61.62,61.53,61.53,4600.0,61.59,61.62,61.53,61.53,4600.0
2017-07-27 10:40:00,61.54,61.54,61.44,61.48,6715.0,61.54,61.54,61.44,61.48,6715.0
2017-07-27 10:45:00,61.47,61.49,61.41,61.44,7825.0,61.47,61.49,61.41,61.44,7825.0
2017-07-27 10:50:00,61.43,61.44,61.32,61.37,7447.0,61.43,61.44,61.32,61.37,7447.0
2017-07-27 10:55:00,61.39,61.41,61.35,61.4,3400.0,61.39,61.41,61.35,61.4,3400.0
2017-07-27 11:00:00,61.39,61.46,61.38,61.41,5800.0,61.39,61.46,61.38,61.41,5800.0
2017-07-27 11:05:00,61.45,61.48,61.39,61.41,13766.0,61.45,61.48,61.39,61.41,13766.0
2017-07-27 11:10:00,61.42,61.5,61.38,61.49,6600.0,61.42,61.5,61.38,61.49,6600.0
2017-07-27 11:15:00,61.53,61.57,61.49,61.53,11100.0,61.53,61.57,61.49,61.53,11100.0
2017-07-27 11:20:00,61.52,61.53,61.48,61.52,10709.0,61.52,61.53,61.48,61.52,10709.0
2017-07-27 11:25:00,61.53,61.54,61.47,61.49,8250.0,61.53,61.54,61.47,61.49,8250.0
2017-07-27 11:30:00,61.49,61.57,61.46,61.55,5050.0,61.49,61.57,61.46,61.55,5050.0
2017-07-27 11:35:00,61.57,61.58,61.52,61.55,7013.0,61.57,61.58,61.52,61.55,7013.0
2017-07-27 11:40:00,61.55,61.61,61.54,61.61,2500.0,61.55,61.61,61.54,61.61,2500.0
2017-07-27 11:45:00,61.61,61.74,61.61,61.74,9800.0,61.61,61.74,61.61,61.74,9800.0
2017-07-27 11:50:00,61.74,61.82,61.71,61.78,11122.0,61.74,61.82,61.71,61.78,11122.0
2017-07-27 11:55:00,61.76,61.89,61.76,61.89,8300.0,61.76,61.89,61.76,61.89,8300.0
2017-07-27 12:00:00,61.89,61.91,61.8,61.85,12599.0,61.89,61.91,61.8,61.85,12599.0
2017-07-27 12:05:00,61.85,61.87,61.8,61.85,6236.0,61.85,61.87,61.8,61.85,6236.0
2017-07-27 12:10:00,61.84,61.85,61.8,61.81,3600.0,61.84,61.85,61.8,61.81,3600.0
2017-07-27 12:15:00,61.81,61.81,61.78,61.79,14197.0,61.81,61.81,61.78,61.79,14197.0
2017-07-27 12:20:00,61.8,61.81,61.76,61.8,4260.0,61.8,61.81,61.76,61.8,4260.0
2017-07-27 12:25:00,61.78,61.8,61.73,61.76,10358.0,61.78,61.8,61.73,61.76,10358.0
2017-07-27 12:30:00,61.76,61.77,61.63,61.67,6900.0,61.76,61.77,61.63,61.67,6900.0
2017-07-27 12:35:00,61.66,61.69,61.59,61.61,9250.0,61.66,61.69,61.59,61.61,9250.0
2017-07-27 12:40:00,61.58,61.62,61.51,61.55,5800.0,61.58,61.62,61.51,61.55,5800.0
2017-07-27 12:45:00,61.57,61.62,61.57,61.58,6300.0,61.57,61.62,61.57,61.58,6300.0
2017-07-27 12:50:00,61.58,61.6,61.44,61.44,7545.0,61.58,61.6,61.44,61.44,7545.0
2017-07-27 12:55:00,61.44,61.51,61.42,61.44,5600.0,61.44,61.51,61.42,61.44,5600.0
2017-07-27 13:00:00,61.45,61.54,61.45,61.54,4264.0,61.45,61.54,61.45,61.54,4264.0
2017-07-27 13:05:00,61.53,61.55,61.5,61.5,2600.0,61.53,61.55,61.5,61.5,2600.0
2017-07-27 13:10:00,61.49,61.5,61.34,61.36,6300.0,61.49,61.5,61.34,61.36,6300.0
2017-07-27 13:15:00,61.35,61.35,61.22,61.22,21643.0,61.35,61.35,61.22,61.22,21643.0
2017-07-27 13:20:00,61.23,61.25,61.04,61.05,31727.0,61.23,61.25,61.04,61.05,31727.0
2017-07-27 13:25:00,61.07,61.07,60.89,60.92,27361.0,61.07,61.07,60.89,60.92,27361.0
2017-07-27 13:30:00,60.92,60.97,60.77,60.8,29718.0,60.92,60.97,60.77,60.8,29718.0
2017-07-27 13:35:00,60.73,60.78,60.45,60.45,49411.0,60.73,60.78,60.45,60.45,49411.0
2017-07-27 13:40:00,60.48,60.71,60.42,60.58,50839.0,60.48,60.71,60.42,60.58,50839.0
2017-07-27 13:45:00,60.57,60.59,60.5,60.53,39830.0,60.57,60.59,60.5,60.53,39830.0
2017-07-27 13:50:00,60.56,60.76,60.53,60.75,9176.0,60.56,60.76,60.53,60.75,9176.0
2017-07-27 13:55:00,60.76,60.91,60.75,60.86,7631.0,60.76,60.91,60.75,60.86,7631.0
2017-07-27 14:00:00,60.9,60.97,60.72,60.76,8562.0,60.9,60.97,60.72,60.76,8562.0
2017-07-27 14:05:00,60.79,60.97,60.77,60.93,6846.0,60.79,60.97,60.77,60.93,6846.0
2017-07-27 14:10:00,60.91,61.04,60.88,60.97,11120.0,60.91,61.04,60.88,60.97,11120.0
2017-07-27 14:15:00,60.99,61.07,60.99,61.02,7200.0,60.99,61.07,60.99,61.02,7200.0
2017-07-27 14:20:00,61.03,61.15,61.0,61.06,5189.0,61.03,61.15,61.0,61.06,5189.0
2017-07-27 14:25:00,61.04,61.05,60.9,60.97,13693.0,61.04,61.05,60.9,60.97,13693.0
2017-07-27 14:30:00,61.0,61.15,60.99,60.99,6879.0,61.0,61.15,60.99,60.99,6879.0
2017-07-27 14:35:00,61.01,61.09,60.99,61.04,12856.0,61.01,61.09,60.99,61.04,12856.0
2017-07-27 14:40:00,61.04,61.05,60.91,60.91,8350.0,61.04,61.05,60.91,60.91,8350.0
2017-07-27 14:45:00,60.9,61.0,60.88,61.0,7229.0,60.9,61.0,60.88,61.0,7229.0
2017-07-27 14:50:00,61.0,61.01,60.93,60.95,13646.0,61.0,61.01,60.93,60.95,13646.0
2017-07-27 14:55:00,60.98,61.15,60.97,61.14,9455.0,60.98,61.15,60.97,61.14,9455.0
2017-07-27 15:00:00,61.13,61.18,61.04,61.04,12788.0,61.13,61.18,61.04,61.04,12788.0
2017-07-27 15:05:00,61.05,61.12,61.01,61.12,18480.0,61.05,61.12,61.01,61.12,18480.0
2017-07-27 15:10:00,61.1,61.19,61.08,61.19,6473.0,61.1,61.19,61.08,61.19,6473.0
2017-07-27 15:15:00,61.18,61.19,61.07,61.12,11810.0,61.18,61.19,61.07,61.12,11810.0
2017-07-27 15:20:00,61.13,61.18,61.11,61.16,10140.0,61.13,61.18,61.11,61.16,10140.0
2017-07-27 15:25:00,61.15,61.27,61.11,61.27,13780.0,61.15,61.27,61.11,61.27,13780.0
2017-07-27 15:30:00,61.25,61.29,61.2,61.28,63700.0,61.25,61.29,61.2,61.28,63700.0
2017-07-27 15:35:00,61.27,61.3,61.24,61.28,46413.0,61.27,61.3,61.24,61.28,46413.0
2017-07-27 15:40:00,61.27,61.38,61.22,61.37,62714.0,61.27,61.38,61.22,61.37,62714.0
2017-07-27 15:45:00,61.37,61.42,61.33,61.4,17378.0,61.37,61.42,61.33,61.4,17378.0
2017-07-27 15:50:00,61.39,61.46,61.38,61.46,40198.0,61.39,61.46,61.38,61.46,40198.0
2017-07-27 15:55:00,61.47,61.49,61.4,61.47,79030.0,61.47,61.49,61.4,61.47,79030.0
2017-07-28 09:30:00,61.38,61.39,61.04,61.29,8223.0,61.38,61.39,61.04,61.29,8223.0
2017-07-28 09:35:00,61.28,62.11,61.27,61.96,51558.0,61.28,62.11,61.27,61.96,51558.0
2017-07-28 09:40:00,61.97,61.97,61.75,61.88,36637.0,61.97,61.97,61.75,61.88,36637.0
2017-07-28 09:45:00,61.88,61.93,61.59,61.62,47385.0,61.88,61.93,61.59,61.62,47385.0
2017-07-28 09:50:00,61.6,61.62,61.3,61.6,8282.0,61.6,61.62,61.3,61.6,8282.0
2017-07-28 09:55:00,61.65,61.88,61.6,61.75,42699.0,61.65,61.88,61.6,61.75,42699.0
2017-07-28 10:00:00,61.7,61.7,61.41,61.57,22143.0,61.7,61.7,61.41,61.57,22143.0
2017-07-28 10:05:00,61.6,61.65,61.27,61.5,46603.0,61.6,61.65,61.27,61.5,46603.0
2017-07-28 10:10:00,61.52,61.64,61.47,61.49,26122.0,61.52,61.64,61.47,61.49,26122.0
2017-07-28 10:15:00,61.51,61.56,61.46,61.55,12436.0,61.51,61.56,61.46,61.55,12436.0
2017-07-28 10:20:00,61.55,61.59,61.47,61.56,19076.0,61.55,61.59,61.47,61.56,19076.0
2017-07-28 10:25:00,61.58,61.66,61.57,61.59,6482.0,61.58,61.66,61.57,61.59,6482.0
2017-07-28 10:30:00,61.59,61.8,61.56,61.66,11543.0,61.59,61.8,61.56,61.66,11543.0
2017-07-28 10:35:00,61.72,61.73,61.65,61.66,5950.0,61.72,61.73,61.65,61.66,5950.0
2017-07-28 10:40:00,61.67,61.7,61.63,61.67,2211.0,61.67,61.7,61.63,61.67,2211.0
2017-07-28 10:45:00,61.66,61.67,61.6,61.63,3400.0,61.66,61.67,61.6,61.63,3400.0
2017-07-28 10:50:00,61.7,61.79,61.67,61.77,5703.0,61.7,61.79,61.67,61.77,5703.0
2017-07-28 10:55:00,61.77,61.84,61.76,61.81,6500.0,61.77,61.84,61.76,61.81,6500.0
2017-07-28 11:00:00,61.81,61.83,61.76,61.77,6000.0,61.81,61.83,61.76,61.77,6000.0
2017-07-28 11:05:00,61.78,61.94,61.76,61.93,35405.0,61.78,61.94,61.76,61.93,35405.0
2017-07-28 11:10:00,61.92,61.97,61.83,61.89,16838.0,61.92,61.97,61.83,61.89,16838.0
2017-07-28 11:15:00,61.86,61.98,61.84,61.9,21270.0,61.86,61.98,61.84,61.9,21270.0
2017-07-28 11:20:00,61.89,61.9,61.77,61.79,13781.0,61.89,61.9,61.77,61.79,13781.0
2017-07-28 11:25:00,61.78,61.82,61.75,61.81,5500.0,61.78,61.82,61.75,61.81,5500.0
2017-07-28 11:30:00,61.84,61.9,61.8,61.9,8179.0,61.84,61.9,61.8,61.9,8179.0
2017-07-28 11:35:00,61.93,61.96,61.87,61.9,5186.0,61.93,61.96,61.87,61.9,5186.0
2017-07-28 11:40:00,61.9,61.9,61.84,61.9,6719.0,61.9,61.9,61.84,61.9,6719.0
2017-07-28 11:45:00,61.92,61.92,61.86,61.89,5665.0,61.92,61.92,61.86,61.89,5665.0
2017-07-28 11:50:00,61.91,62.0,61.91,61.99,13750.0,61.91,62.0,61.91,61.99,13750.0
2017-07-28 11:55:00,62.0,62.14,61.98,62.13,36739.0,62.0,62.14,61.98,62.13,36739.0
2017-07-28 12:00:00,62.15,62.16,62.07,62.12,15862.0,62.15,62.16,62.07,62.12,15862.0
2017-07-28 12:05:00,62.13,62.15,62.08,62.12,7800.0,62.13,62.15,62.08,62.12,7800.0
2017-07-28 12:10:00,62.12,62.2,62.09,62.09,9900.0,62.12,62.2,62.09,62.09,9900.0
2017-07-28 12:15:00,62.08,62.1,62.04,62.06,7980.0,62.08,62.1,62.04,62.06,7980.0
2017-07-28 12:20:00,62.07,62.14,62.04,62.04,12972.0,62.07,62.14,62.04,62.04,12972.0
2017-07-28 12:25:00,62.06,62.06,61.97,62.0,5476.0,62.06,62.06,61.97,62.0,5476.0
2017-07-28 12:30:00,62.0,62.0,61.89,61.9,6123.0,62.0,62.0,61.89,61.9,6123.0
2017-07-28 12:35:00,61.9,61.9,61.78,61.79,12961.0,61.9,61.9,61.78,61.79,12961.0
2017-07-28 12:40:00,61.79,61.81,61.69,61.72,21836.0,61.79,61.81,61.69,61.72,21836.0
2017-07-28 12:45:00,61.73,61.76,61.7,61.75,16496.0,61.73,61.76,61.7,61.75,16496.0
2017-07-28 12:50:00,61.72,61.81,61.72,61.79,22908.0,61.72,61.81,61.72,61.79,22908.0
2017-07-28 12:55:00,61.77,61.77,61.69,61.72,5295.0,61.77,61.77,61.69,61.72,5295.0
2017-07-28 13:00:00,61.73,61.76,61.62,61.69,10955.0,61.73,61.76,61.62,61.69,10955.0
2017-07-28 13:05:00,61.67,61.7,61.61,61.69,12974.0,61.67,61.7,61.61,61.69,12974.0
2017-07-28 13:10:00,61.7,61.74,61.68,61.71,3100.0,61.7,61.74,61.68,61.71,3100.0
2017-07-28 13:15:00,61.69,61.75,61.69,61.69,5200.0,61.69,61.75,61.69,61.69,5200.0
2017-07-28 13:20:00,61.69,61.8,61.65,61.79,3950.0,61.69,61.8,61.65,61.79,3950.0
2017-07-28 13:25:00,61.78,61.8,61.73,61.76,10724.0,61.78,61.8,61.73,61.76,10724.0
2017-07-28 13:30:00,61.77,61.89,61.77,61.89,11216.0,61.77,61.89,61.77,61.89,11216.0
2017-07-28 13:35:00,61.89,61.9,61.83,61.83,7687.0,61.89,61.9,61.83,61.83,7687.0
2017-07-28 13:40:00,61.83,61.87,61.83,61.84,4100.0,61.83,61.87,61.83,61.84,4100.0
2017-07-28 13:45:00,61.87,61.92,61.86,61.89,13621.0,61.87,61.92,61.86,61.89,13621.0
2017-07-28 13:50:00,61.89,61.94,61.89,61.91,5420.0,61.89,61.94,61.89,61.91,5420.0
2017-07-28 13:55:00,61.9,61.9,61.8,61.84,5008.0,61.9,61.9,61.8,61.84,5008.0
2017-07-28 14:00:00,61.87,61.87,61.8,61.83,4400.0,61.87,61.87,61.8,61.83,4400.0
2017-07-28 14:05:00,61.83,61.85,61.73,61.77,14899.0,61.83,61.85,61.73,61.77,14899.0
2017-07-28 14:10:00,61.77,61.78,61.75,61.78,4737.0,61.77,61.78,61.75,61.78,4737.0
2017-07-28 14:15:00,61.79,61.79,61.69,61.7,10492.0,61.79,61.79,61.69,61.7,10492.0
2017-07-28 14:20:00,61.73,61.84,61.73,61.78,14202.0,61.73,61.84,61.73,61.78,14202.0
2017-07-28 14:25:00,61.79,61.87,61.77,61.82,4870.0,61.79,61.87,61.77,61.82,4870.0
2017-07-28 14:30:00,61.86,61.88,61.79,61.79,7370.0,61.86,61.88,61.79,61.79,7370.0
2017-07-28 14:35:00,61.83,61.83,61.75,61.75,18300.0,61.83,61.83,61.75,61.75,18300.0
2017-07-28 14:40:00,61.77,61.81,61.76,61.79,5368.0,61.77,61.81,61.76,61.79,5368.0
2017-07-28 14:45:00,61.8,61.81,61.71,61.75,26619.0,61.8,61.81,61.71,61.75,26619.0
2017-07-28 14:50:00,61.74,61.76,61.71,61.75,11705.0,61.74,61.76,61.71,61.75,11705.0
2017-07-28 14:55:00,61.76,61.79,61.76,61.78,18959.0,61.76,61.79,61.76,61.78,18959.0
2017-07-28 15:00:00,61.78,61.84,61.77,61.84,9870.0,61.78,61.84,61.77,61.84,9870.0
2017-07-28 15:05:00,61.82,61.82,61.77,61.82,10116.0,61.82,61.82,61.77,61.82,10116.0
2017-07-28 15:10:00,61.82,61.85,61.8,61.85,8853.0,61.82,61.85,61.8,61.85,8853.0
2017-07-28 15:15:00,61.84,61.94,61.81,61.92,10452.0,61.84,61.94,61.81,61.92,10452.0
2017-07-28 15:20:00,61.93,61.97,61.91,61.97,10483.0,61.93,61.97,61.91,61.97,10483.0
2017-07-28 15:25:00,61.96,61.97,61.92,61.92,12425.0,61.96,61.97,61.92,61.92,12425.0
2017-07-28 15:30:00,61.93,61.97,61.92,61.92,13128.0,61.93,61.97,61.92,61.92,13128.0
2017-07-28 15:35:00,61.92,61.93,61.87,61.87,13421.0,61.92,61.93,61.87,61.87,13421.0
2017-07-28 15:40:00,61.87,61.9,61.85,61.89,22336.0,61.87,61.9,61.85,61.89,22336.0
2017-07-28 15:45:00,61.89,61.9,61.83,61.87,31150.0,61.89,61.9,61.83,61.87,31150.0
2017-07-28 15:50:00,61.87,61.9,61.84,61.87,26924.0,61.87,61.9,61.84,61.87,26924.0
2017-07-28 15:55:00,61.87,61.92,61.8,61.82,75682.0,61.87,61.92,61.8,61.82,75682.0
2017-07-31 09:30:00,61.98,61.98,61.66,61.67,11915.0,61.98,61.98,61.66,61.67,11915.0
2017-07-31 09:35:00,61.65,61.65,61.16,61.21,22397.0,61.65,61.65,61.16,61.21,22397.0
2017-07-31 09:40:00,61.27,61.55,61.14,61.55,13105.0,61.27,61.55,61.14,61.55,13105.0
2017-07-31 09:45:00,61.57,61.6,61.41,61.54,6098.0,61.57,61.6,61.41,61.54,6098.0
2017-07-31 09:50:00,61.53,61.76,61.53,61.69,20526.0,61.53,61.76,61.53,61.69,20526.0
2017-07-31 09:55:00,61.71,61.8,61.57,61.59,15508.0,61.71,61.8,61.57,61.59,15508.0
2017-07-31 10:00:00,61.6,61.72,61.35,61.43,13026.0,61.6,61.72,61.35,61.43,13026.0
2017-07-31 10:05:00,61.43,61.52,61.3,61.42,9068.0,61.43,61.52,61.3,61.42,9068.0
2017-07-31 10:10:00,61.45,61.5,61.36,61.4,4000.0,61.45,61.5,61.36,61.4,4000.0
2017-07-31 10:15:00,61.38,61.49,61.33,61.36,7974.0,61.38,61.49,61.33,61.36,7974.0
2017-07-31 10:20:00,61.37,61.39,61.26,61.29,2100.0,61.37,61.39,61.26,61.29,2100.0
2017-07-31 10:25:00,61.29,61.3,61.18,61.27,7912.0,61.29,61.3,61.18,61.27,7912.0
2017-07-31 10:30:00,61.25,61.27,61.2,61.25,15137.0,61.25,61.27,61.2,61.25,15137.0
2017-07-31 10:35:00,61.28,61.28,61.2,61.23,12030.0,61.28,61.28,61.2,61.23,12030.0
2017-07-31 10:40:00,61.23,61.23,61.09,61.14,7200.0,61.23,61.23,61.09,61.14,7200.0
2017-07-31 10:45:00,61.11,61.28,61.11,61.28,5154.0,61.11,61.28,61.11,61.28,5154.0
2017-07-31 10:50:00,61.27,61.3,61.21,61.21,28596.0,61.27,61.3,61.21,61.21,28596.0
2017-07-31 10:55:00,61.19,61.19,61.11,61.13,10387.0,61.19,61.19,61.11,61.13,10387.0
2017-07-31 11:00:00,61.14,61.23,61.14,61.23,17576.0,61.14,61.23,61.14,61.23,17576.0
2017-07-31 11:05:00,61.22,61.22,61.14,61.22,4300.0,61.22,61.22,61.14,61.22,4300.0
2017-07-31 11:10:00,61.25,61.25,61.19,61.2,5398.0,61.25,61.25,61.19,61.2,5398.0
2017-07-31 11:15:00,61.18,61.32,61.16,61.29,21438.0,61.18,61.32,61.16,61.29,21438.0
2017-07-31 11:20:00,61.35,61.47,61.35,61.4,10959.0,61.35,61.47,61.35,61.4,10959.0
2017-07-31 11:25:00,61.42,61.48,61.42,61.47,4275.0,61.42,61.48,61.42,61.47,4275.0
2017-07-31 11:30:00,61.46,61.47,61.35,61.36,7993.0,61.46,61.47,61.35,61.36,7993.0
2017-07-31 11:35:00,61.36,61.44,61.28,61.3,22850.0,61.36,61.44,61.28,61.3,22850.0
2017-07-31 11:40:00,61.29,61.33,61.21,61.23,10800.0,61.29,61.33,61.21,61.23,10800.0
2017-07-31 11:45:00,61.23,61.3,61.23,61.29,8651.0,61.23,61.3,61.23,61.29,8651.0
2017-07-31 11:50:00,61.29,61.36,61.26,61.35,8900.0,61.29,61.36,61.26,61.35,8900.0
2017-07-31 11:55:00,61.36,61.36,61.31,61.33,9710.0,61.36,61.36,61.31,61.33,9710.0
2017-07-31 12:00:00,61.32,61.32,61.27,61.28,5800.0,61.32,61.32,61.27,61.28,5800.0
2017-07-31 12:05:00,61.27,61.35,61.25,61.33,34598.0,61.27,61.35,61.25,61.33,34598.0
2017-07-31 12:10:00,61.33,61.33,61.2,61.25,5900.0,61.33,61.33,61.2,61.25,5900.0
2017-07-31 12:15:00,61.22,61.25,61.15,61.21,5950.0,61.22,61.25,61.15,61.21,5950.0
2017-07-31 12:20:00,61.23,61.29,61.22,61.28,1800.0,61.23,61.29,61.22,61.28,1800.0
2017-07-31 12:25:00,61.3,61.37,61.29,61.35,5900.0,61.3,61.37,61.29,61.35,5900.0
2017-07-31 12:30:00,61.37,61.45,61.36,61.42,11801.0,61.37,61.45,61.36,61.42,11801.0
2017-07-31 12:35:00,61.41,61.44,61.35,61.36,5800.0,61.41,61.44,61.35,61.36,5800.0
2017-07-31 12:40:00,61.34,61.35,61.28,61.28,3113.0,61.34,61.35,61.28,61.28,3113.0
2017-07-31 12:45:00,61.27,61.28,61.21,61.21,5108.0,61.27,61.28,61.21,61.21,5108.0
2017-07-31 12:50:00,61.22,61.24,61.2,61.22,3800.0,61.22,61.24,61.2,61.22,3800.0
2017-07-31 12:55:00,61.24,61.3,61.24,61.26,2400.0,61.24,61.3,61.24,61.26,2400.0
2017-07-31 13:00:00,61.26,61.3,61.22,61.29,5075.0,61.26,61.3,61.22,61.29,5075.0
2017-07-31 13:05:00,61.29,61.38,61.29,61.36,2400.0,61.29,61.38,61.29,61.36,2400.0
2017-07-31 13:10:00,61.37,61.38,61.29,61.3,3411.0,61.37,61.38,61.29,61.3,3411.0
2017-07-31 13:15:00,61.29,61.3,61.26,61.29,5043.0,61.29,61.3,61.26,61.29,5043.0
2017-07-31 13:20:00,61.32,61.32,61.29,61.32,1363.0,61.32,61.32,61.29,61.32,1363.0
2017-07-31 13:25:00,61.32,61.33,61.26,61.27,7400.0,61.32,61.33,61.26,61.27,7400.0
2017-07-31 13:30:00,61.29,61.3,61.13,61.13,113831.0,61.29,61.3,61.13,61.13,113831.0
2017-07-31 13:35:00,61.11,61.14,61.08,61.14,14026.0,61.11,61.14,61.08,61.14,14026.0
2017-07-31 13:40:00,61.13,61.14,61.03,61.09,6322.0,61.13,61.14,61.03,61.09,6322.0
2017-07-31 13:45:00,61.05,61.1,60.98,61.09,6801.0,61.05,61.1,60.98,61.09,6801.0
2017-07-31 13:50:00,61.09,61.13,61.07,61.09,6405.0,61.09,61.13,61.07,61.09,6405.0
2017-07-31 13:55:00,61.09,61.11,61.02,61.02,3295.0,61.09,61.11,61.02,61.02,3295.0
2017-07-31 14:00:00,61.01,61.05,61.01,61.05,6938.0,61.01,61.05,61.01,61.05,6938.0
2017-07-31 14:05:00,61.04,61.05,60.97,61.01,11274.0,61.04,61.05,60.97,61.01,11274.0
2017-07-31 14:10:00,61.0,61.05,60.94,60.96,26969.0,61.0,61.05,60.94,60.96,26969.0
2017-07-31 14:15:00,60.97,61.18,60.96,61.15,12700.0,60.97,61.18,60.96,61.15,12700.0
2017-07-31 14:20:00,61.15,61.25,61.12,61.25,7367.0,61.15,61.25,61.12,61.25,7367.0
2017-07-31 14:25:00,61.24,61.34,61.21,61.24,12268.0,61.24,61.34,61.21,61.24,12268.0
2017-07-31 14:30:00,61.23,61.26,61.14,61.2,12352.0,61.23,61.26,61.14,61.2,12352.0
2017-07-31 14:35:00,61.22,61.26,61.2,61.24,7500.0,61.22,61.26,61.2,61.24,7500.0
2017-07-31 14:40:00,61.23,61.31,61.2,61.31,4900.0,61.23,61.31,61.2,61.31,4900.0
2017-07-31 14:45:00,61.3,61.35,61.24,61.24,8845.0,61.3,61.35,61.24,61.24,8845.0
2017-07-31 14:50:00,61.27,61.31,61.23,61.3,8535.0,61.27,61.31,61.23,61.3,8535.0
2017-07-31 14:55:00,61.32,61.34,61.28,61.3,7400.0,61.32,61.34,61.28,61.3,7400.0
2017-07-31 15:00:00,61.29,61.35,61.29,61.33,10638.0,61.29,61.35,61.29,61.33,10638.0
2017-07-31 15:05:00,61.32,61.34,61.3,61.33,10340.0,61.32,61.34,61.3,61.33,10340.0
2017-07-31 15:10:00,61.34,61.46,61.34,61.44,11493.0,61.34,61.46,61.34,61.44,11493.0
2017-07-31 15:15:00,61.45,61.5,61.45,61.47,33786.0,61.45,61.5,61.45,61.47,33786.0
2017-07-31 15:20:00,61.47,61.48,61.39,61.39,13000.0,61.47,61.48,61.39,61.39,13000.0
2017-07-31 15:25:00,61.39,61.42,61.35,61.41,15447.0,61.39,61.42,61.35,61.41,15447.0
2017-07-31 15:30:00,61.41,61.44,61.34,61.38,19571.0,61.41,61.44,61.34,61.38,19571.0
2017-07-31 15:35:00,61.38,61.48,61.37,61.46,14730.0,61.38,61.48,61.37,61.46,14730.0
2017-07-31 15:40:00,61.45,61.54,61.4,61.53,24539.0,61.45,61.54,61.4,61.53,24539.0
2017-07-31 15:45:00,61.52,61.6,61.49,61.6,21750.0,61.52,61.6,61.49,61.6,21750.0
2017-07-31 15:50:00,61.6,61.71,61.58,61.65,64956.0,61.6,61.71,61.58,61.65,64956.0
2017-07-31 15:55:00,61.66,61.66,61.59,61.61,61394.0,61.66,61.66,61.59,61.61,61394.0
2017-08-01 09:30:00,61.57,61.73,61.47,61.61,17386.0,61.57,61.73,61.47,61.61,17386.0
2017-08-01 09:35:00,61.6,61.6,61.2,61.21,18263.0,61.6,61.6,61.2,61.21,18263.0
2017-08-01 09:40:00,61.15,61.38,61.0,61.0,15098.0,61.15,61.38,61.0,61.0,15098.0
2017-08-01 09:45:00,61.04,61.11,60.89,60.98,16985.0,61.04,61.11,60.89,60.98,16985.0
2017-08-01 09:50:00,61.01,61.01,60.77,60.78,35570.0,61.01,61.01,60.77,60.78,35570.0
2017-08-01 09:55:00,60.79,60.8,60.42,60.49,58243.0,60.79,60.8,60.42,60.49,58243.0
2017-08-01 10:00:00,60.5,60.7,60.49,60.57,22942.0,60.5,60.7,60.49,60.57,22942.0
2017-08-01 10:05:00,60.59,60.8,60.55,60.55,27307.0,60.59,60.8,60.55,60.55,27307.0
2017-08-01 10:10:00,60.55,60.59,60.44,60.53,10503.0,60.55,60.59,60.44,60.53,10503.0
2017-08-01 10:15:00,60.56,60.88,60.56,60.85,13789.0,60.56,60.88,60.56,60.85,13789.0
2017-08-01 10:20:00,60.89,61.05,60.85,60.98,18437.0,60.89,61.05,60.85,60.98,18437.0
2017-08-01 10:25:00,60.98,61.09,60.97,61.08,3610.0,60.98,61.09,60.97,61.08,3610.0
2017-08-01 10:30:00,61.07,61.09,61.04,61.07,12187.0,61.07,61.09,61.04,61.07,12187.0
2017-08-01 10:35:00,61.08,61.2,61.07,61.19,4900.0,61.08,61.2,61.07,61.19,4900.0
2017-08-01 10:40:00,61.15,61.23,61.12,61.23,4848.0,61.15,61.23,61.12,61.23,4848.0
2017-08-01 10:45:00,61.27,61.3,61.23,61.3,11170.0,61.27,61.3,61.23,61.3,11170.0
2017-08-01 10:50:00,61.3,61.36,61.25,61.33,11544.0,61.3,61.36,61.25,61.33,11544.0
2017-08-01 10:55:00,61.38,61.38,61.28,61.32,8955.0,61.38,61.38,61.28,61.32,8955.0
2017-08-01 11:00:00,61.33,61.33,61.27,61.29,14385.0,61.33,61.33,61.27,61.29,14385.0
2017-08-01 11:05:00,61.27,61.27,61.16,61.2,7400.0,61.27,61.27,61.16,61.2,7400.0
2017-08-01 11:10:00,61.19,61.24,61.15,61.19,14961.0,61.19,61.24,61.15,61.19,14961.0
2017-08-01 11:15:00,61.21,61.29,61.14,61.17,39276.0,61.21,61.29,61.14,61.17,39276.0
2017-08-01 11:20:00,61.18,61.18,61.07,61.1,7503.0,61.18,61.18,61.07,61.1,7503.0
2017-08-01 11:25:00,61.1,61.19,61.1,61.17,10813.0,61.1,61.19,61.1,61.17,10813.0
2017-08-01 11:30:00,61.18,61.37,61.17,61.32,12830.0,61.18,61.37,61.17,61.32,12830.0
2017-08-01 11:35:00,61.32,61.37,61.3,61.35,7910.0,61.32,61.37,61.3,61.35,7910.0
2017-08-01 11:40:00,61.3,61.34,61.28,61.32,4584.0,61.3,61.34,61.28,61.32,4584.0
2017-08-01 11:45:00,61.3,61.3,61.23,61.3,12200.0,61.3,61.3,61.23,61.3,12200.0
2017-08-01 11:50:00,61.3,61.3,61.24,61.24,5400.0,61.3,61.3,61.24,61.24,5400.0
2017-08-01 11:55:00,61.25,61.32,61.24,61.32,6400.0,61.25,61.32,61.24,61.32,6400.0
2017-08-01 12:00:00,61.35,61.39,61.34,61.38,8300.0,61.35,61.39,61.34,61.38,8300.0
2017-08-01 12:05:00,61.39,61.45,61.32,61.32,8150.0,61.39,61.45,61.32,61.32,8150.0
2017-08-01 12:10:00,61.31,61.38,61.3,61.37,2700.0,61.31,61.38,61.3,61.37,2700.0
2017-08-01 12:15:00,61.34,61.4,61.34,61.4,7100.0,61.34,61.4,61.34,61.4,7100.0
2017-08-01 12:20:00,61.4,61.44,61.36,61.44,8212.0,61.4,61.44,61.36,61.44,8212.0
2017-08-01 12:25:00,61.42,61.46,61.4,61.45,3780.0,61.42,61.46,61.4,61.45,3780.0
2017-08-01 12:30:00,61.44,61.46,61.4,61.42,17000.0,61.44,61.46,61.4,61.42,17000.0
2017-08-01 12:35:00,61.42,61.42,61.36,61.4,5519.0,61.42,61.42,61.36,61.4,5519.0
2017-08-01 12:40:00,61.39,61.41,61.32,61.32,6742.0,61.39,61.41,61.32,61.32,6742.0
2017-08-01 12:45:00,61.31,61.34,61.22,61.29,7500.0,61.31,61.34,61.22,61.29,7500.0
2017-08-01 12:50:00,61.28,61.33,61.22,61.3,16324.0,61.28,61.33,61.22,61.3,16324.0
2017-08-01 12:55:00,61.28,61.29,61.24,61.29,4200.0,61.28,61.29,61.24,61.29,4200.0
2017-08-01 13:00:00,61.29,61.34,61.28,61.34,5706.0,61.29,61.34,61.28,61.34,5706.0
2017-08-01 13:05:00,61.32,61.4,61.29,61.4,3200.0,61.32,61.4,61.29,61.4,3200.0
2017-08-01 13:10:00,61.4,61.43,61.33,61.34,5699.0,61.4,61.43,61.33,61.34,5699.0
2017-08-01 13:15:00,61.34,61.41,61.33,61.41,4685.0,61.34,61.41,61.33,61.41,4685.0
2017-08-01 13:20:00,61.42,61.5,61.42,61.5,3600.0,61.42,61.5,61.42,61.5,3600.0
2017-08-01 13:25:00,61.48,61.49,61.45,61.45,5998.0,61.48,61.49,61.45,61.45,5998.0
2017-08-01 13:30:00,61.45,61.45,61.37,61.38,7680.0,61.45,61.45,61.37,61.38,7680.0
2017-08-01 13:35:00,61.37,61.38,61.33,61.34,9339.0,61.37,61.38,61.33,61.34,9339.0
2017-08-01 13:40:00,61.34,61.37,61.33,61.35,12817.0,61.34,61.37,61.33,61.35,12817.0
2017-08-01 13:45:00,61.35,61.46,61.35,61.46,9700.0,61.35,61.46,61.35,61.46,9700.0
2017-08-01 13:50:00,61.46,61.46,61.36,61.4,5200.0,61.46,61.46,61.36,61.4,5200.0
2017-08-01 13:55:00,61.39,61.44,61.38,61.44,3650.0,61.39,61.44,61.38,61.44,3650.0
2017-08-01 14:00:00,61.46,61.49,61.42,61.43,4402.0,61.46,61.49,61.42,61.43,4402.0
2017-08-01 14:05:00,61.41,61.45,61.41,61.45,4100.0,61.41,61.45,61.41,61.45,4100.0
2017-08-01 14:10:00,61.45,61.47,61.44,61.47,2600.0,61.45,61.47,61.44,61.47,2600.0
2017-08-01 14:15:00,61.47,61.47,61.45,61.46,5919.0,61.47,61.47,61.45,61.46,5919.0
2017-08-01 14:20:00,61.45,61.46,61.43,61.46,5071.0,61.45,61.46,61.43,61.46,5071.0
2017-08-01 14:25:00,61.44,61.49,61.43,61.49,4300.0,61.44,61.49,61.43,61.49,4300.0
2017-08-01 14:30:00,61.49,61.57,61.49,61.51,17911.0,61.49,61.57,61.49,61.51,17911.0
2017-08-01 14:35:00,61.5,61.5,61.4,61.41,13000.0,61.5,61.5,61.4,61.41,13000.0
2017-08-01 14:40:00,61.41,61.42,61.39,61.39,4995.0,61.41,61.42,61.39,61.39,4995.0
2017-08-01 14:45:00,61.39,61.42,61.38,61.39,7367.0,61.39,61.42,61.38,61.39,7367.0
2017-08-01 14:50:00,61.4,61.43,61.39,61.43,5200.0,61.4,61.43,61.39,61.43,5200.0
2017-08-01 14:55:00,61.43,61.48,61.42,61.43,6303.0,61.43,61.48,61.42,61.43,6303.0
2017-08-01 15:00:00,61.44,61.47,61.42,61.42,9966.0,61.44,61.47,61.42,61.42,9966.0
2017-08-01 15:05:00,61.42,61.43,61.36,61.42,8300.0,61.42,61.43,61.36,61.42,8300.0
2017-08-01 15:10:00,61.43,61.44,61.4,61.41,16452.0,61.43,61.44,61.4,61.41,16452.0
2017-08-01 15:15:00,61.41,61.42,61.37,61.39,25109.0,61.41,61.42,61.37,61.39,25109.0
2017-08-01 15:20:00,61.4,61.41,61.38,61.4,21641.0,61.4,61.41,61.38,61.4,21641.0
2017-08-01 15:25:00,61.4,61.41,61.35,61.38,15566.0,61.4,61.41,61.35,61.38,15566.0
2017-08-01 15:30:00,61.38,61.39,61.33,61.39,24124.0,61.38,61.39,61.33,61.39,24124.0
2017-08-01 15:35:00,61.41,61.55,61.41,61.47,23621.0,61.41,61.55,61.41,61.47,23621.0
2017-08-01 15:40:00,61.47,61.51,61.47,61.49,20371.0,61.47,61.51,61.47,61.49,20371.0
2017-08-01 15:45:00,61.49,61.55,61.47,61.52,25036.0,61.49,61.55,61.47,61.52,25036.0
2017-08-01 15:50:00,61.55,61.6,61.54,61.6,46807.0,61.55,61.6,61.54,61.6,46807.0
2017-08-01 15:55:00,61.6,61.65,61.54,61.59,63012.0,61.6,61.65,61.54,61.59,63012.0
2017-08-02 09:30:00,61.55,61.58,61.27,61.58,4925.0,61.55,61.58,61.27,61.58,4925.0
2017-08-02 09:35:00,61.51,61.79,61.51,61.7,12204.0,61.51,61.79,61.51,61.7,12204.0
2017-08-02 09:40:00,61.74,61.74,61.46,61.6,43889.0,61.74,61.74,61.46,61.6,43889.0
2017-08-02 09:45:00,61.66,61.73,61.57,61.67,6250.0,61.66,61.73,61.57,61.67,6250.0
2017-08-02 09:50:00,61.71,61.73,61.56,61.62,9771.0,61.71,61.73,61.56,61.62,9771.0
2017-08-02 09:55:00,61.6,61.82,61.55,61.65,23815.0,61.6,61.82,61.55,61.65,23815.0
2017-08-02 10:00:00,61.61,61.71,61.61,61.66,5100.0,61.61,61.71,61.61,61.66,5100.0
2017-08-02 10:05:00,61.68,61.78,61.67,61.71,3947.0,61.68,61.78,61.67,61.71,3947.0
2017-08-02 10:10:00,61.74,61.75,61.68,61.71,4221.0,61.74,61.75,61.68,61.71,4221.0
2017-08-02 10:15:00,61.72,61.72,61.56,61.61,18703.0,61.72,61.72,61.56,61.61,18703.0
2017-08-02 10:20:00,61.6,61.63,61.5,61.62,22554.0,61.6,61.63,61.5,61.62,22554.0
2017-08-02 10:25:00,61.63,61.72,61.62,61.65,7472.0,61.63,61.72,61.62,61.65,7472.0
2017-08-02 10:30:00,61.67,61.78,61.66,61.71,10858.0,61.67,61.78,61.66,61.71,10858.0
2017-08-02 10:35:00,61.71,61.8,61.68,61.78,5600.0,61.71,61.8,61.68,61.78,5600.0
2017-08-02 10:40:00,61.79,61.79,61.52,61.52,27657.0,61.79,61.79,61.52,61.52,27657.0
2017-08-02 10:45:00,61.53,61.55,61.37,61.42,18778.0,61.53,61.55,61.37,61.42,18778.0
2017-08-02 10:50:00,61.4,61.42,61.26,61.3,73709.0,61.4,61.42,61.26,61.3,73709.0
2017-08-02 10:55:00,61.29,61.32,61.25,61.27,7285.0,61.29,61.32,61.25,61.27,7285.0
2017-08-02 11:00:00,61.25,61.29,61.18,61.22,7200.0,61.25,61.29,61.18,61.22,7200.0
2017-08-02 11:05:00,61.19,61.21,61.11,61.11,7192.0,61.19,61.21,61.11,61.11,7192.0
2017-08-02 11:10:00,61.15,61.23,61.11,61.15,10590.0,61.15,61.23,61.11,61.15,10590.0
2017-08-02 11:15:00,61.14,61.32,61.14,61.32,8575.0,61.14,61.32,61.14,61.32,8575.0
2017-08-02 11:20:00,61.35,61.46,61.27,61.27,21738.0,61.35,61.46,61.27,61.27,21738.0
2017-08-02 11:25:00,61.25,61.28,61.22,61.25,6600.0,61.25,61.28,61.22,61.25,6600.0
2017-08-02 11:30:00,61.27,61.29,61.17,61.17,6218.0,61.27,61.29,61.17,61.17,6218.0
2017-08-02 11:35:00,61.17,61.21,61.17,61.21,4600.0,61.17,61.21,61.17,61.21,4600.0
2017-08-02 11:40:00,61.22,61.22,61.12,61.12,7377.0,61.22,61.22,61.12,61.12,7377.0
2017-08-02 11:45:00,61.14,61.23,61.12,61.18,7521.0,61.14,61.23,61.12,61.18,7521.0
2017-08-02 11:50:00,61.16,61.16,61.02,61.04,8099.0,61.16,61.16,61.02,61.04,8099.0
2017-08-02 11:55:00,61.04,61.1,61.03,61.08,9849.0,61.04,61.1,61.03,61.08,9849.0
2017-08-02 12:00:00,61.07,61.23,61.07,61.21,6135.0,61.07,61.23,61.07,61.21,6135.0
2017-08-02 12:05:00,61.2,61.28,61.15,61.16,10787.0,61.2,61.28,61.15,61.16,10787.0
2017-08-02 12:10:00,61.17,61.2,61.1,61.1,7203.0,61.17,61.2,61.1,61.1,7203.0
2017-08-02 12:15:00,61.11,61.17,61.05,61.05,9424.0,61.11,61.17,61.05,61.05,9424.0
2017-08-02 12:20:00,61.06,61.14,61.02,61.06,7897.0,61.06,61.14,61.02,61.06,7897.0
2017-08-02 12:25:00,61.06,61.08,61.01,61.02,2009.0,61.06,61.08,61.01,61.02,2009.0
2017-08-02 12:30:00,61.06,61.11,61.02,61.02,2699.0,61.06,61.11,61.02,61.02,2699.0
2017-08-02 12:35:00,61.04,61.1,61.04,61.05,3379.0,61.04,61.1,61.04,61.05,3379.0
2017-08-02 12:40:00,61.05,61.05,61.01,61.03,3600.0,61.05,61.05,61.01,61.03,3600.0
2017-08-02 12:45:00,61.02,61.04,60.99,60.99,7495.0,61.02,61.04,60.99,60.99,7495.0
2017-08-02 12:50:00,60.99,61.0,60.93,60.99,6220.0,60.99,61.0,60.93,60.99,6220.0
2017-08-02 12:55:00,61.02,61.05,60.99,61.03,5600.0,61.02,61.05,60.99,61.03,5600.0
2017-08-02 13:00:00,61.05,61.08,61.02,61.08,2000.0,61.05,61.08,61.02,61.08,2000.0
2017-08-02 13:05:00,61.05,61.21,61.03,61.21,7200.0,61.05,61.21,61.03,61.21,7200.0
2017-08-02 13:10:00,61.21,61.24,61.15,61.18,2400.0,61.21,61.24,61.15,61.18,2400.0
2017-08-02 13:15:00,61.16,61.22,61.16,61.2,3400.0,61.16,61.22,61.16,61.2,3400.0
2017-08-02 13:20:00,61.19,61.27,61.19,61.27,2669.0,61.19,61.27,61.19,61.27,2669.0
2017-08-02 13:25:00,61.28,61.34,61.21,61.29,6000.0,61.28,61.34,61.21,61.29,6000.0
2017-08-02 13:30:00,61.27,61.33,61.27,61.32,1240.0,61.27,61.33,61.27,61.32,1240.0
2017-08-02 13:35:00,61.34,61.35,61.31,61.33,3000.0,61.34,61.35,61.31,61.33,3000.0
2017-08-02 13:40:00,61.34,61.48,61.34,61.42,16371.0,61.34,61.48,61.34,61.42,16371.0
2017-08-02 13:45:00,61.44,61.5,61.39,61.39,3400.0,61.44,61.5,61.39,61.39,3400.0
2017-08-02 13:50:00,61.43,61.48,61.39,61.47,3200.0,61.43,61.48,61.39,61.47,3200.0
2017-08-02 13:55:00,61.44,61.51,61.44,61.5,4300.0,61.44,61.51,61.44,61.5,4300.0
2017-08-02 14:00:00,61.48,61.49,61.42,61.42,5300.0,61.48,61.49,61.42,61.42,5300.0
2017-08-02 14:05:00,61.42,61.45,61.41,61.45,5562.0,61.42,61.45,61.41,61.45,5562.0
2017-08-02 14:10:00,61.44,61.5,61.43,61.48,9400.0,61.44,61.5,61.43,61.48,9400.0
2017-08-02 14:15:00,61.46,61.49,61.39,61.39,7317.0,61.46,61.49,61.39,61.39,7317.0
2017-08-02 14:20:00,61.39,61.45,61.39,61.43,5700.0,61.39,61.45,61.39,61.43,5700.0
2017-08-02 14:25:00,61.44,61.5,61.43,61.5,5200.0,61.44,61.5,61.43,61.5,5200.0
2017-08-02 14:30:00,61.48,61.54,61.46,61.46,10650.0,61.48,61.54,61.46,61.46,10650.0
2017-08-02 14:35:00,61.47,61.47,61.42,61.47,4405.0,61.47,61.47,61.42,61.47,4405.0
2017-08-02 14:40:00,61.47,61.47,61.43,61.44,3616.0,61.47,61.47,61.43,61.44,3616.0
2017-08-02 14:45:00,61.43,61.46,61.39,61.42,7928.0,61.43,61.46,61.39,61.42,7928.0
2017-08-02 14:50:00,61.43,61.43,61.39,61.39,3784.0,61.43,61.43,61.39,61.39,3784.0
2017-08-02 14:55:00,61.37,61.38,61.36,61.37,4403.0,61.37,61.38,61.36,61.37,4403.0
2017-08-02 15:00:00,61.37,61.38,61.35,61.35,3400.0,61.37,61.38,61.35,61.35,3400.0
2017-08-02 15:05:00,61.35,61.36,61.26,61.29,10547.0,61.35,61.36,61.26,61.29,10547.0
2017-08-02 15:10:00,61.29,61.32,61.27,61.27,7942.0,61.29,61.32,61.27,61.27,7942.0
2017-08-02 15:15:00,61.27,61.27,61.24,61.24,8724.0,61.27,61.27,61.24,61.24,8724.0
2017-08-02 15:20:00,61.23,61.3,61.22,61.3,8700.0,61.23,61.3,61.22,61.3,8700.0
2017-08-02 15:25:00,61.29,61.35,61.29,61.32,7200.0,61.29,61.35,61.29,61.32,7200.0
2017-08-02 15:30:00,61.34,61.35,61.27,61.29,15000.0,61.34,61.35,61.27,61.29,15000.0
2017-08-02 15:35:00,61.28,61.29,61.22,61.25,17798.0,61.28,61.29,61.22,61.25,17798.0
2017-08-02 15:40:00,61.27,61.28,61.24,61.26,20444.0,61.27,61.28,61.24,61.26,20444.0
2017-08-02 15:45:00,61.26,61.28,61.21,61.25,25671.0,61.26,61.28,61.21,61.25,25671.0
2017-08-02 15:50:00,61.23,61.32,61.18,61.31,22432.0,61.23,61.32,61.18,61.31,22432.0
2017-08-02 15:55:00,61.29,61.29,61.22,61.23,39320.0,61.29,61.29,61.22,61.23,39320.0
2017-08-03 09:30:00,60.84,61.1,60.84,61.0,23313.0,60.84,61.1,60.84,61.0,23313.0
2017-08-03 09:35:00,61.01,61.16,60.84,60.98,25802.0,61.01,61.16,60.84,60.98,25802.0
2017-08-03 09:40:00,61.02,61.3,60.92,61.3,6750.0,61.02,61.3,60.92,61.3,6750.0
2017-08-03 09:45:00,61.28,61.4,61.14,61.34,34500.0,61.28,61.4,61.14,61.34,34500.0
2017-08-03 09:50:00,61.34,61.38,61.24,61.24,10300.0,61.34,61.38,61.24,61.24,10300.0
2017-08-03 09:55:00,61.26,61.32,61.15,61.15,3500.0,61.26,61.32,61.15,61.15,3500.0
2017-08-03 10:00:00,61.18,61.32,61.08,61.23,13000.0,61.18,61.32,61.08,61.23,13000.0
2017-08-03 10:05:00,61.23,61.3,61.2,61.26,7495.0,61.23,61.3,61.2,61.26,7495.0
2017-08-03 10:10:00,61.23,61.48,61.22,61.43,12400.0,61.23,61.48,61.22,61.43,12400.0
2017-08-03 10:15:00,61.46,61.57,61.44,61.44,14124.0,61.46,61.57,61.44,61.44,14124.0
2017-08-03 10:20:00,61.42,61.42,61.3,61.36,6228.0,61.42,61.42,61.3,61.36,6228.0
2017-08-03 10:25:00,61.39,61.4,61.28,61.38,12841.0,61.39,61.4,61.28,61.38,12841.0
2017-08-03 10:30:00,61.39,61.52,61.39,61.47,3800.0,61.39,61.52,61.39,61.47,3800.0
2017-08-03 10:35:00,61.45,61.48,61.32,61.32,5400.0,61.45,61.48,61.32,61.32,5400.0
2017-08-03 10:40:00,61.29,61.36,61.27,61.36,5850.0,61.29,61.36,61.27,61.36,5850.0
2017-08-03 10:45:00,61.37,61.45,61.35,61.4,5372.0,61.37,61.45,61.35,61.4,5372.0
2017-08-03 10:50:00,61.43,61.43,61.25,61.28,8012.0,61.43,61.43,61.25,61.28,8012.0
2017-08-03 10:55:00,61.3,61.55,61.3,61.55,8488.0,61.3,61.55,61.3,61.55,8488.0
2017-08-03 11:00:00,61.55,61.55,61.42,61.44,20018.0,61.55,61.55,61.42,61.44,20018.0
2017-08-03 11:05:00,61.45,61.5,61.29,61.3,9989.0,61.45,61.5,61.29,61.3,9989.0
2017-08-03 11:10:00,61.29,61.35,61.2,61.2,7498.0,61.29,61.35,61.2,61.2,7498.0
2017-08-03 11:15:00,61.21,61.21,61.08,61.18,9126.0,61.21,61.21,61.08,61.18,9126.0
2017-08-03 11:20:00,61.17,61.18,61.1,61.16,6836.0,61.17,61.18,61.1,61.16,6836.0
2017-08-03 11:25:00,61.17,61.18,61.11,61.16,4703.0,61.17,61.18,61.11,61.16,4703.0
2017-08-03 11:30:00,61.16,61.2,61.02,61.02,7825.0,61.16,61.2,61.02,61.02,7825.0
2017-08-03 11:35:00,61.01,61.11,61.01,61.07,7000.0,61.01,61.11,61.01,61.07,7000.0
2017-08-03 11:40:00,61.05,61.09,61.01,61.03,6000.0,61.05,61.09,61.01,61.03,6000.0
2017-08-03 11:45:00,61.03,61.03,60.92,60.97,4383.0,61.03,61.03,60.92,60.97,4383.0
2017-08-03 11:50:00,60.95,61.07,60.95,61.02,11198.0,60.95,61.07,60.95,61.02,11198.0
2017-08-03 11:55:00,61.0,61.0,60.87,60.87,7701.0,61.0,61.0,60.87,60.87,7701.0
2017-08-03 12:00:00,60.87,60.9,60.8,60.8,11291.0,60.87,60.9,60.8,60.8,11291.0
2017-08-03 12:05:00,60.78,60.8,60.73,60.75,9400.0,60.78,60.8,60.73,60.75,9400.0
2017-08-03 12:10:00,60.73,60.78,60.67,60.78,10831.0,60.73,60.78,60.67,60.78,10831.0
2017-08-03 12:15:00,60.74,60.87,60.72,60.86,18361.0,60.74,60.87,60.72,60.86,18361.0
2017-08-03 12:20:00,60.86,60.89,60.8,60.81,9052.0,60.86,60.89,60.8,60.81,9052.0
2017-08-03 12:25:00,60.8,60.85,60.76,60.78,12739.0,60.8,60.85,60.76,60.78,12739.0
2017-08-03 12:30:00,60.78,60.79,60.71,60.73,9360.0,60.78,60.79,60.71,60.73,9360.0
2017-08-03 12:35:00,60.74,60.93,60.74,60.93,10088.0,60.74,60.93,60.74,60.93,10088.0
2017-08-03 12:40:00,60.91,60.91,60.75,60.77,13420.0,60.91,60.91,60.75,60.77,13420.0
2017-08-03 12:45:00,60.76,60.79,60.74,60.76,8600.0,60.76,60.79,60.74,60.76,8600.0
2017-08-03 12:50:00,60.77,60.82,60.77,60.82,4800.0,60.77,60.82,60.77,60.82,4800.0
2017-08-03 12:55:00,60.81,60.81,60.69,60.72,6488.0,60.81,60.81,60.69,60.72,6488.0
2017-08-03 13:00:00,60.72,60.74,60.7,60.73,5675.0,60.72,60.74,60.7,60.73,5675.0
2017-08-03 13:05:00,60.72,60.72,60.68,60.7,2800.0,60.72,60.72,60.68,60.7,2800.0
2017-08-03 13:10:00,60.7,60.7,60.55,60.55,10684.0,60.7,60.7,60.55,60.55,10684.0
2017-08-03 13:15:00,60.53,60.64,60.53,60.6,12400.0,60.53,60.64,60.53,60.6,12400.0
2017-08-03 13:20:00,60.58,60.61,60.51,60.53,17216.0,60.58,60.61,60.51,60.53,17216.0
2017-08-03 13:25:00,60.54,60.56,60.47,60.48,12933.0,60.54,60.56,60.47,60.48,12933.0
2017-08-03 13:30:00,60.48,60.54,60.41,60.51,35020.0,60.48,60.54,60.41,60.51,35020.0
2017-08-03 13:35:00,60.52,60.63,60.51,60.63,6325.0,60.52,60.63,60.51,60.63,6325.0
2017-08-03 13:40:00,60.62,60.65,60.58,60.65,13324.0,60.62,60.65,60.58,60.65,13324.0
2017-08-03 13:45:00,60.63,60.63,60.53,60.53,6350.0,60.63,60.63,60.53,60.53,6350.0
2017-08-03 13:50:00,60.53,60.63,60.51,60.58,10268.0,60.53,60.63,60.51,60.58,10268.0
2017-08-03 13:55:00,60.58,60.6,60.56,60.58,14203.0,60.58,60.6,60.56,60.58,14203.0
2017-08-03 14:00:00,60.56,60.58,60.53,60.54,8886.0,60.56,60.58,60.53,60.54,8886.0
2017-08-03 14:05:00,60.54,60.55,60.49,60.53,10699.0,60.54,60.55,60.49,60.53,10699.0
2017-08-03 14:10:00,60.54,60.58,60.53,60.58,14894.0,60.54,60.58,60.53,60.58,14894.0
2017-08-03 14:15:00,60.56,60.69,60.56,60.69,8500.0,60.56,60.69,60.56,60.69,8500.0
2017-08-03 14:20:00,60.7,60.74,60.67,60.7,4690.0,60.7,60.74,60.67,60.7,4690.0
2017-08-03 14:25:00,60.72,60.83,60.68,60.83,6600.0,60.72,60.83,60.68,60.83,6600.0
2017-08-03 14:30:00,60.83,60.83,60.72,60.76,9627.0,60.83,60.83,60.72,60.76,9627.0
2017-08-03 14:35:00,60.76,60.76,60.71,60.72,5746.0,60.76,60.76,60.71,60.72,5746.0
2017-08-03 14:40:00,60.72,60.79,60.72,60.76,8540.0,60.72,60.79,60.72,60.76,8540.0
2017-08-03 14:45:00,60.74,60.78,60.7,60.7,6277.0,60.74,60.78,60.7,60.7,6277.0
2017-08-03 14:50:00,60.69,60.75,60.69,60.73,8834.0,60.69,60.75,60.69,60.73,8834.0
2017-08-03 14:55:00,60.73,60.73,60.67,60.67,11481.0,60.73,60.73,60.67,60.67,11481.0
2017-08-03 15:00:00,60.68,60.71,60.62,60.67,12940.0,60.68,60.71,60.62,60.67,12940.0
2017-08-03 15:05:00,60.65,60.68,60.63,60.65,6600.0,60.65,60.68,60.63,60.65,6600.0
2017-08-03 15:10:00,60.66,60.69,60.6,60.68,10104.0,60.66,60.69,60.6,60.68,10104.0
2017-08-03 15:15:00,60.67,60.69,60.6,60.61,13236.0,60.67,60.69,60.6,60.61,13236.0
2017-08-03 15:20:00,60.65,60.7,60.61,60.62,10295.0,60.65,60.7,60.61,60.62,10295.0
2017-08-03 15:25:00,60.62,60.63,60.6,60.63,21574.0,60.62,60.63,60.6,60.63,21574.0
2017-08-03 15:30:00,60.63,60.63,60.41,60.43,34434.0,60.63,60.63,60.41,60.43,34434.0
2017-08-03 15:35:00,60.44,60.5,60.41,60.49,48351.0,60.44,60.5,60.41,60.49,48351.0
2017-08-03 15:40:00,60.48,60.54,60.47,60.5,66373.0,60.48,60.54,60.47,60.5,66373.0
2017-08-03 15:45:00,60.51,60.6,60.5,60.55,122169.0,60.51,60.6,60.5,60.55,122169.0
2017-08-03 15:50:00,60.56,60.65,60.53,60.53,86715.0,60.56,60.65,60.53,60.53,86715.0
2017-08-03 15:55:00,60.54,60.56,60.49,60.5,161150.0,60.54,60.56,60.49,60.5,161150.0
2017-08-04 09:30:00,60.78,60.8,60.37,60.67,15574.0,60.78,60.8,60.37,60.67,15574.0
2017-08-04 09:35:00,60.66,61.16,60.61,61.03,24010.0,60.66,61.16,60.61,61.03,24010.0
2017-08-04 09:40:00,61.06,61.26,61.02,61.21,16018.0,61.06,61.26,61.02,61.21,16018.0
2017-08-04 09:45:00,61.18,61.45,61.18,61.42,20042.0,61.18,61.45,61.18,61.42,20042.0
2017-08-04 09:50:00,61.41,61.83,61.41,61.83,38360.0,61.41,61.83,61.41,61.83,38360.0
2017-08-04 09:55:00,61.82,61.94,61.61,61.66,52035.0,61.82,61.94,61.61,61.66,52035.0
2017-08-04 10:00:00,61.62,61.64,61.44,61.57,43189.0,61.62,61.64,61.44,61.57,43189.0
2017-08-04 10:05:00,61.55,61.64,61.28,61.29,44491.0,61.55,61.64,61.28,61.29,44491.0
2017-08-04 10:10:00,61.31,61.52,61.28,61.47,23638.0,61.31,61.52,61.28,61.47,23638.0
2017-08-04 10:15:00,61.46,61.56,61.43,61.53,19426.0,61.46,61.56,61.43,61.53,19426.0
2017-08-04 10:20:00,61.52,61.73,61.51,61.73,40605.0,61.52,61.73,61.51,61.73,40605.0
2017-08-04 10:25:00,61.73,61.81,61.68,61.71,27618.0,61.73,61.81,61.68,61.71,27618.0
2017-08-04 10:30:00,61.69,61.75,61.59,61.73,33275.0,61.69,61.75,61.59,61.73,33275.0
2017-08-04 10:35:00,61.75,62.18,61.75,62.08,52682.0,61.75,62.18,61.75,62.08,52682.0
2017-08-04 10:40:00,62.08,62.19,61.88,61.88,29186.0,62.08,62.19,61.88,61.88,29186.0
2017-08-04 10:45:00,61.88,61.91,61.79,61.85,29097.0,61.88,61.91,61.79,61.85,29097.0
2017-08-04 10:50:00,61.84,61.9,61.76,61.85,22347.0,61.84,61.9,61.76,61.85,22347.0
2017-08-04 10:55:00,61.86,62.05,61.85,62.01,15649.0,61.86,62.05,61.85,62.01,15649.0
2017-08-04 11:00:00,62.0,62.15,61.97,62.0,19641.0,62.0,62.15,61.97,62.0,19641.0
2017-08-04 11:05:00,61.99,62.0,61.9,61.91,10436.0,61.99,62.0,61.9,61.91,10436.0
2017-08-04 11:10:00,61.9,61.93,61.84,61.87,11600.0,61.9,61.93,61.84,61.87,11600.0
2017-08-04 11:15:00,61.87,61.94,61.86,61.89,13216.0,61.87,61.94,61.86,61.89,13216.0
2017-08-04 11:20:00,61.9,61.9,61.75,61.81,8795.0,61.9,61.9,61.75,61.81,8795.0
2017-08-04 11:25:00,61.81,61.86,61.77,61.81,7458.0,61.81,61.86,61.77,61.81,7458.0
2017-08-04 11:30:00,61.83,61.93,61.82,61.85,3800.0,61.83,61.93,61.82,61.85,3800.0
2017-08-04 11:35:00,61.82,61.88,61.81,61.82,13123.0,61.82,61.88,61.81,61.82,13123.0
2017-08-04 11:40:00,61.84,61.87,61.76,61.78,21683.0,61.84,61.87,61.76,61.78,21683.0
2017-08-04 11:45:00,61.77,61.8,61.74,61.77,9110.0,61.77,61.8,61.74,61.77,9110.0
2017-08-04 11:50:00,61.75,61.75,61.68,61.71,9001.0,61.75,61.75,61.68,61.71,9001.0
2017-08-04 11:55:00,61.71,61.72,61.57,61.63,12266.0,61.71,61.72,61.57,61.63,12266.0
2017-08-04 12:00:00,61.64,61.68,61.62,61.66,16630.0,61.64,61.68,61.62,61.66,16630.0
2017-08-04 12:05:00,61.65,61.71,61.64,61.67,23219.0,61.65,61.71,61.64,61.67,23219.0
2017-08-04 12:10:00,61.68,61.72,61.66,61.67,13700.0,61.68,61.72,61.66,61.67,13700.0
2017-08-04 12:15:00,61.65,61.69,61.61,61.66,15500.0,61.65,61.69,61.61,61.66,15500.0
2017-08-04 12:20:00,61.67,61.7,61.65,61.69,12660.0,61.67,61.7,61.65,61.69,12660.0
2017-08-04 12:25:00,61.7,61.79,61.69,61.76,25655.0,61.7,61.79,61.69,61.76,25655.0
2017-08-04 12:30:00,61.75,61.76,61.72,61.75,5258.0,61.75,61.76,61.72,61.75,5258.0
2017-08-04 12:35:00,61.73,61.73,61.62,61.64,12875.0,61.73,61.73,61.62,61.64,12875.0
2017-08-04 12:40:00,61.65,61.67,61.6,61.62,6150.0,61.65,61.67,61.6,61.62,6150.0
2017-08-04 12:45:00,61.61,61.65,61.51,61.61,81696.0,61.61,61.65,61.51,61.61,81696.0
2017-08-04 12:50:00,61.6,61.78,61.57,61.75,9350.0,61.6,61.78,61.57,61.75,9350.0
2017-08-04 12:55:00,61.77,61.84,61.76,61.81,12130.0,61.77,61.84,61.76,61.81,12130.0
2017-08-04 13:00:00,61.83,61.87,61.74,61.74,20823.0,61.83,61.87,61.74,61.74,20823.0
2017-08-04 13:05:00,61.75,61.83,61.7,61.79,10757.0,61.75,61.83,61.7,61.79,10757.0
2017-08-04 13:10:00,61.8,61.84,61.79,61.84,2475.0,61.8,61.84,61.79,61.84,2475.0
2017-08-04 13:15:00,61.8,61.9,61.8,61.9,15803.0,61.8,61.9,61.8,61.9,15803.0
2017-08-04 13:20:00,61.88,61.9,61.85,61.89,9398.0,61.88,61.9,61.85,61.89,9398.0
2017-08-04 13:25:00,61.89,61.93,61.84,61.84,9785.0,61.89,61.93,61.84,61.84,9785.0
2017-08-04 13:30:00,61.84,61.86,61.78,61.84,4953.0,61.84,61.86,61.78,61.84,4953.0
2017-08-04 13:35:00,61.83,61.84,61.81,61.82,800.0,61.83,61.84,61.81,61.82,800.0
2017-08-04 13:40:00,61.83,61.83,61.78,61.79,6021.0,61.83,61.83,61.78,61.79,6021.0
2017-08-04 13:45:00,61.8,61.8,61.69,61.75,11404.0,61.8,61.8,61.69,61.75,11404.0
2017-08-04 13:50:00,61.77,61.8,61.73,61.75,6371.0,61.77,61.8,61.73,61.75,6371.0
2017-08-04 13:55:00,61.76,61.96,61.76,61.95,15707.0,61.76,61.96,61.76,61.95,15707.0
2017-08-04 14:00:00,61.95,61.97,61.79,61.86,8491.0,61.95,61.97,61.79,61.86,8491.0
2017-08-04 14:05:00,61.88,61.88,61.79,61.8,7275.0,61.88,61.88,61.79,61.8,7275.0
2017-08-04 14:10:00,61.8,61.81,61.74,61.74,3881.0,61.8,61.81,61.74,61.74,3881.0
2017-08-04 14:15:00,61.76,61.8,61.72,61.73,9276.0,61.76,61.8,61.72,61.73,9276.0
2017-08-04 14:20:00,61.73,61.77,61.72,61.76,9264.0,61.73,61.77,61.72,61.76,9264.0
2017-08-04 14:25:00,61.75,61.77,61.71,61.76,8730.0,61.75,61.77,61.71,61.76,8730.0
2017-08-04 14:30:00,61.76,61.79,61.76,61.79,4681.0,61.76,61.79,61.76,61.79,4681.0
2017-08-04 14:35:00,61.79,61.9,61.79,61.89,9638.0,61.79,61.9,61.79,61.89,9638.0
2017-08-04 14:40:00,61.88,61.9,61.8,61.8,6495.0,61.88,61.9,61.8,61.8,6495.0
2017-08-04 14:45:00,61.82,61.84,61.79,61.81,8510.0,61.82,61.84,61.79,61.81,8510.0
2017-08-04 14:50:00,61.82,61.86,61.8,61.82,7338.0,61.82,61.86,61.8,61.82,7338.0
2017-08-04 14:55:00,61.82,61.85,61.8,61.83,10557.0,61.82,61.85,61.8,61.83,10557.0
2017-08-04 15:00:00,61.81,61.85,61.78,61.85,7634.0,61.81,61.85,61.78,61.85,7634.0
2017-08-04 15:05:00,61.84,61.88,61.82,61.87,10367.0,61.84,61.88,61.82,61.87,10367.0
2017-08-04 15:10:00,61.87,61.88,61.84,61.86,8129.0,61.87,61.88,61.84,61.86,8129.0
2017-08-04 15:15:00,61.87,61.88,61.81,61.81,10400.0,61.87,61.88,61.81,61.81,10400.0
2017-08-04 15:20:00,61.81,61.84,61.8,61.8,7134.0,61.81,61.84,61.8,61.8,7134.0
2017-08-04 15:25:00,61.81,61.85,61.78,61.84,16676.0,61.81,61.85,61.78,61.84,16676.0
2017-08-04 15:30:00,61.84,61.84,61.82,61.83,7538.0,61.84,61.84,61.82,61.83,7538.0
2017-08-04 15:35:00,61.83,61.84,61.78,61.78,17999.0,61.83,61.84,61.78,61.78,17999.0
2017-08-04 15:40:00,61.78,61.82,61.76,61.81,31528.0,61.78,61.82,61.76,61.81,31528.0
2017-08-04 15:45:00,61.8,61.83,61.77,61.77,28699.0,61.8,61.83,61.77,61.77,28699.0
2017-08-04 15:50:00,61.78,61.87,61.72,61.77,49872.0,61.78,61.87,61.72,61.77,49872.0
2017-08-04 15:55:00,61.77,61.8,61.71,61.76,68782.0,61.77,61.8,61.71,61.76,68782.0
2017-08-07 09:30:00,61.9,61.95,61.77,61.94,10721.0,61.9,61.95,61.77,61.94,10721.0
2017-08-07 09:35:00,61.95,62.2,61.94,62.2,17597.0,61.95,62.2,61.94,62.2,17597.0
2017-08-07 09:40:00,62.18,62.18,61.9,62.14,6768.0,62.18,62.18,61.9,62.14,6768.0
2017-08-07 09:45:00,62.15,62.4,62.15,62.32,30723.0,62.15,62.4,62.15,62.32,30723.0
2017-08-07 09:50:00,62.27,62.29,62.18,62.25,11455.0,62.27,62.29,62.18,62.25,11455.0
2017-08-07 09:55:00,62.24,62.24,62.13,62.19,8469.0,62.24,62.24,62.13,62.19,8469.0
2017-08-07 10:00:00,62.25,62.36,62.22,62.22,23596.0,62.25,62.36,62.22,62.22,23596.0
2017-08-07 10:05:00,62.22,62.24,62.18,62.19,8350.0,62.22,62.24,62.18,62.19,8350.0
2017-08-07 10:10:00,62.21,62.25,62.05,62.05,10012.0,62.21,62.25,62.05,62.05,10012.0
2017-08-07 10:15:00,62.05,62.09,62.02,62.06,11275.0,62.05,62.09,62.02,62.06,11275.0
2017-08-07 10:20:00,62.06,62.11,62.05,62.08,14316.0,62.06,62.11,62.05,62.08,14316.0
2017-08-07 10:25:00,62.07,62.07,61.96,61.98,12394.0,62.07,62.07,61.96,61.98,12394.0
2017-08-07 10:30:00,62.0,62.06,61.99,62.06,3915.0,62.0,62.06,61.99,62.06,3915.0
2017-08-07 10:35:00,62.04,62.18,62.01,62.01,24890.0,62.04,62.18,62.01,62.01,24890.0
2017-08-07 10:40:00,62.03,62.04,61.99,62.0,6325.0,62.03,62.04,61.99,62.0,6325.0
2017-08-07 10:45:00,61.99,62.11,61.98,62.11,4718.0,61.99,62.11,61.98,62.11,4718.0
2017-08-07 10:50:00,62.12,62.18,62.11,62.18,6200.0,62.12,62.18,62.11,62.18,6200.0
2017-08-07 10:55:00,62.16,62.35,62.16,62.28,22063.0,62.16,62.35,62.16,62.28,22063.0
2017-08-07 11:00:00,62.24,62.34,62.24,62.29,9743.0,62.24,62.34,62.24,62.29,9743.0
2017-08-07 11:05:00,62.31,62.31,62.22,62.25,7754.0,62.31,62.31,62.22,62.25,7754.0
2017-08-07 11:10:00,62.27,62.36,62.27,62.36,3297.0,62.27,62.36,62.27,62.36,3297.0
2017-08-07 11:15:00,62.32,62.49,62.32,62.46,12157.0,62.32,62.49,62.32,62.46,12157.0
2017-08-07 11:20:00,62.49,62.55,62.44,62.54,16626.0,62.49,62.55,62.44,62.54,16626.0
2017-08-07 11:25:00,62.54,62.54,62.35,62.4,8962.0,62.54,62.54,62.35,62.4,8962.0
2017-08-07 11:30:00,62.39,62.5,62.38,62.45,4100.0,62.39,62.5,62.38,62.45,4100.0
2017-08-07 11:35:00,62.45,62.65,62.45,62.65,20956.0,62.45,62.65,62.45,62.65,20956.0
2017-08-07 11:40:00,62.65,62.65,62.51,62.64,12197.0,62.65,62.65,62.51,62.64,12197.0
2017-08-07 11:45:00,62.62,62.67,62.58,62.63,22373.0,62.62,62.67,62.58,62.63,22373.0
2017-08-07 11:50:00,62.62,62.67,62.58,62.59,8378.0,62.62,62.67,62.58,62.59,8378.0
2017-08-07 11:55:00,62.6,62.69,62.59,62.65,6207.0,62.6,62.69,62.59,62.65,6207.0
2017-08-07 12:00:00,62.65,62.82,62.63,62.82,12769.0,62.65,62.82,62.63,62.82,12769.0
2017-08-07 12:05:00,62.82,62.9,62.79,62.9,16331.0,62.82,62.9,62.79,62.9,16331.0
2017-08-07 12:10:00,62.88,62.91,62.85,62.91,10834.0,62.88,62.91,62.85,62.91,10834.0
2017-08-07 12:15:00,62.91,62.91,62.73,62.74,13400.0,62.91,62.91,62.73,62.74,13400.0
2017-08-07 12:20:00,62.74,62.75,62.59,62.62,12260.0,62.74,62.75,62.59,62.62,12260.0
2017-08-07 12:25:00,62.62,62.67,62.61,62.65,8314.0,62.62,62.67,62.61,62.65,8314.0
2017-08-07 12:30:00,62.66,62.69,62.64,62.69,4846.0,62.66,62.69,62.64,62.69,4846.0
2017-08-07 12:35:00,62.69,62.7,62.66,62.67,6400.0,62.69,62.7,62.66,62.67,6400.0
2017-08-07 12:40:00,62.68,62.74,62.67,62.7,6203.0,62.68,62.74,62.67,62.7,6203.0
2017-08-07 12:45:00,62.68,62.75,62.66,62.75,4277.0,62.68,62.75,62.66,62.75,4277.0
2017-08-07 12:50:00,62.73,62.75,62.71,62.72,6457.0,62.73,62.75,62.71,62.72,6457.0
2017-08-07 12:55:00,62.7,62.72,62.68,62.7,4000.0,62.7,62.72,62.68,62.7,4000.0
2017-08-07 13:00:00,62.69,62.69,62.63,62.65,6865.0,62.69,62.69,62.63,62.65,6865.0
2017-08-07 13:05:00,62.67,62.78,62.62,62.76,26579.0,62.67,62.78,62.62,62.76,26579.0
2017-08-07 13:10:00,62.71,62.71,62.63,62.63,3000.0,62.71,62.71,62.63,62.63,3000.0
2017-08-07 13:15:00,62.63,62.64,62.53,62.53,5863.0,62.63,62.64,62.53,62.53,5863.0
2017-08-07 13:20:00,62.55,62.62,62.55,62.57,5285.0,62.55,62.62,62.55,62.57,5285.0
2017-08-07 13:25:00,62.57,62.58,62.53,62.57,5210.0,62.57,62.58,62.53,62.57,5210.0
2017-08-07 13:30:00,62.57,62.58,62.55,62.55,6950.0,62.57,62.58,62.55,62.55,6950.0
2017-08-07 13:35:00,62.55,62.59,62.52,62.55,10578.0,62.55,62.59,62.52,62.55,10578.0
2017-08-07 13:40:00,62.55,62.55,62.37,62.45,21078.0,62.55,62.55,62.37,62.45,21078.0
2017-08-07 13:45:00,62.44,62.47,62.43,62.47,1200.0,62.44,62.47,62.43,62.47,1200.0
2017-08-07 13:50:00,62.45,62.46,62.41,62.44,3456.0,62.45,62.46,62.41,62.44,3456.0
2017-08-07 13:55:00,62.46,62.56,62.45,62.56,14526.0,62.46,62.56,62.45,62.56,14526.0
2017-08-07 14:00:00,62.53,62.6,62.51,62.53,10820.0,62.53,62.6,62.51,62.53,10820.0
2017-08-07 14:05:00,62.53,62.54,62.49,62.54,3808.0,62.53,62.54,62.49,62.54,3808.0
2017-08-07 14:10:00,62.55,62.58,62.53,62.56,9009.0,62.55,62.58,62.53,62.56,9009.0
2017-08-07 14:15:00,62.58,62.62,62.58,62.62,5477.0,62.58,62.62,62.58,62.62,5477.0
2017-08-07 14:20:00,62.63,62.66,62.59,62.62,8125.0,62.63,62.66,62.59,62.62,8125.0
2017-08-07 14:25:00,62.62,62.63,62.57,62.61,11600.0,62.62,62.63,62.57,62.61,11600.0
2017-08-07 14:30:00,62.61,62.68,62.59,62.6,8110.0,62.61,62.68,62.59,62.6,8110.0
2017-08-07 14:35:00,62.59,62.62,62.59,62.59,8363.0,62.59,62.62,62.59,62.59,8363.0
2017-08-07 14:40:00,62.6,62.62,62.59,62.6,2800.0,62.6,62.62,62.59,62.6,2800.0
2017-08-07 14:45:00,62.6,62.6,62.46,62.47,22975.0,62.6,62.6,62.46,62.47,22975.0
2017-08-07 14:50:00,62.49,62.5,62.45,62.45,4509.0,62.49,62.5,62.45,62.45,4509.0
2017-08-07 14:55:00,62.47,62.52,62.46,62.47,14184.0,62.47,62.52,62.46,62.47,14184.0
2017-08-07 15:00:00,62.45,62.51,62.44,62.44,13937.0,62.45,62.51,62.44,62.44,13937.0
2017-08-07 15:05:00,62.45,62.59,62.45,62.59,8906.0,62.45,62.59,62.45,62.59,8906.0
2017-08-07 15:10:00,62.57,62.62,62.54,62.62,11673.0,62.57,62.62,62.54,62.62,11673.0
2017-08-07 15:15:00,62.63,62.64,62.58,62.59,17355.0,62.63,62.64,62.58,62.59,17355.0
2017-08-07 15:20:00,62.58,62.6,62.54,62.59,20393.0,62.58,62.6,62.54,62.59,20393.0
2017-08-07 15:25:00,62.59,62.64,62.54,62.62,24084.0,62.59,62.64,62.54,62.62,24084.0
2017-08-07 15:30:00,62.58,62.6,62.51,62.58,23901.0,62.58,62.6,62.51,62.58,23901.0
2017-08-07 15:35:00,62.59,62.62,62.55,62.62,20171.0,62.59,62.62,62.55,62.62,20171.0
2017-08-07 15:40:00,62.61,62.62,62.56,62.6,27720.0,62.61,62.62,62.56,62.6,27720.0
2017-08-07 15:45:00,62.6,62.6,62.54,62.54,26085.0,62.6,62.6,62.54,62.54,26085.0
2017-08-07 15:50:00,62.54,62.55,62.48,62.5,36144.0,62.54,62.55,62.48,62.5,36144.0
2017-08-07 15:55:00,62.5,62.54,62.45,62.51,88689.0,62.5,62.54,62.45,62.51,88689.0
2017-08-08 09:30:00,63.0,63.86,62.75,63.48,56470.0,63.0,63.86,62.75,63.48,56470.0
2017-08-08 09:35:00,63.55,63.56,63.0,63.15,14965.0,63.55,63.56,63.0,63.15,14965.0
2017-08-08 09:40:00,63.19,63.26,62.8,62.89,44642.0,63.19,63.26,62.8,62.89,44642.0
2017-08-08 09:45:00,62.92,62.99,62.84,62.91,26897.0,62.92,62.99,62.84,62.91,26897.0
2017-08-08 09:50:00,62.87,62.87,62.67,62.84,15955.0,62.87,62.87,62.67,62.84,15955.0
2017-08-08 09:55:00,62.76,62.82,62.6,62.64,9228.0,62.76,62.82,62.6,62.64,9228.0
2017-08-08 10:00:00,62.63,62.78,62.63,62.68,8546.0,62.63,62.78,62.63,62.68,8546.0
2017-08-08 10:05:00,62.7,62.86,62.65,62.74,10200.0,62.7,62.86,62.65,62.74,10200.0
2017-08-08 10:10:00,62.71,62.8,62.68,62.71,5266.0,62.71,62.8,62.68,62.71,5266.0
2017-08-08 10:15:00,62.67,62.83,62.67,62.79,11134.0,62.67,62.83,62.67,62.79,11134.0
2017-08-08 10:20:00,62.7,62.81,62.7,62.72,6861.0,62.7,62.81,62.7,62.72,6861.0
2017-08-08 10:25:00,62.66,62.81,62.63,62.81,5475.0,62.66,62.81,62.63,62.81,5475.0
2017-08-08 10:30:00,62.8,62.82,62.75,62.8,7900.0,62.8,62.82,62.75,62.8,7900.0
2017-08-08 10:35:00,62.78,62.83,62.71,62.71,9850.0,62.78,62.83,62.71,62.71,9850.0
2017-08-08 10:40:00,62.69,62.81,62.65,62.81,8488.0,62.69,62.81,62.65,62.81,8488.0
2017-08-08 10:45:00,62.79,62.81,62.68,62.73,7975.0,62.79,62.81,62.68,62.73,7975.0
2017-08-08 10:50:00,62.74,62.82,62.68,62.82,6235.0,62.74,62.82,62.68,62.82,6235.0
2017-08-08 10:55:00,62.77,62.81,62.73,62.74,7502.0,62.77,62.81,62.73,62.74,7502.0
2017-08-08 11:00:00,62.73,62.78,62.59,62.61,6119.0,62.73,62.78,62.59,62.61,6119.0
2017-08-08 11:05:00,62.61,62.77,62.61,62.66,5881.0,62.61,62.77,62.61,62.66,5881.0
2017-08-08 11:10:00,62.68,62.69,62.58,62.58,6174.0,62.68,62.69,62.58,62.58,6174.0
2017-08-08 11:15:00,62.6,62.67,62.6,62.63,4400.0,62.6,62.67,62.6,62.63,4400.0
2017-08-08 11:20:00,62.62,62.68,62.59,62.59,5310.0,62.62,62.68,62.59,62.59,5310.0
2017-08-08 11:25:00,62.6,62.68,62.6,62.65,5200.0,62.6,62.68,62.6,62.65,5200.0
2017-08-08 11:30:00,62.66,62.7,62.62,62.63,7133.0,62.66,62.7,62.62,62.63,7133.0
2017-08-08 11:35:00,62.58,62.59,62.42,62.47,13064.0,62.58,62.59,62.42,62.47,13064.0
2017-08-08 11:40:00,62.5,62.52,62.33,62.36,18381.0,62.5,62.52,62.33,62.36,18381.0
2017-08-08 11:45:00,62.35,62.42,62.29,62.3,18350.0,62.35,62.42,62.29,62.3,18350.0
2017-08-08 11:50:00,62.33,62.34,62.24,62.25,30919.0,62.33,62.34,62.24,62.25,30919.0
2017-08-08 11:55:00,62.27,62.29,62.23,62.26,24988.0,62.27,62.29,62.23,62.26,24988.0
2017-08-08 12:00:00,62.25,62.43,62.24,62.4,26445.0,62.25,62.43,62.24,62.4,26445.0
2017-08-08 12:05:00,62.4,62.48,62.39,62.45,10278.0,62.4,62.48,62.39,62.45,10278.0
2017-08-08 12:10:00,62.47,62.54,62.46,62.52,15802.0,62.47,62.54,62.46,62.52,15802.0
2017-08-08 12:15:00,62.52,62.53,62.42,62.44,5032.0,62.52,62.53,62.42,62.44,5032.0
2017-08-08 12:20:00,62.42,62.47,62.41,62.45,2625.0,62.42,62.47,62.41,62.45,2625.0
2017-08-08 12:25:00,62.42,62.47,62.35,62.47,8426.0,62.42,62.47,62.35,62.47,8426.0
2017-08-08 12:30:00,62.5,62.53,62.45,62.49,3800.0,62.5,62.53,62.45,62.49,3800.0
2017-08-08 12:35:00,62.44,62.47,62.38,62.42,3500.0,62.44,62.47,62.38,62.42,3500.0
2017-08-08 12:40:00,62.4,62.46,62.39,62.45,2200.0,62.4,62.46,62.39,62.45,2200.0
2017-08-08 12:45:00,62.46,62.46,62.34,62.39,12366.0,62.46,62.46,62.34,62.39,12366.0
2017-08-08 12:50:00,62.4,62.62,62.4,62.54,15183.0,62.4,62.62,62.4,62.54,15183.0
2017-08-08 12:55:00,62.53,62.54,62.45,62.5,9550.0,62.53,62.54,62.45,62.5,9550.0
2017-08-08 13:00:00,62.52,62.52,62.48,62.5,6010.0,62.52,62.52,62.48,62.5,6010.0
2017-08-08 13:05:00,62.48,62.48,62.44,62.44,4525.0,62.48,62.48,62.44,62.44,4525.0
2017-08-08 13:10:00,62.46,62.46,62.38,62.38,7800.0,62.46,62.46,62.38,62.38,7800.0
2017-08-08 13:15:00,62.39,62.53,62.37,62.49,17270.0,62.39,62.53,62.37,62.49,17270.0
2017-08-08 13:20:00,62.48,62.55,62.46,62.46,10953.0,62.48,62.55,62.46,62.46,10953.0
2017-08-08 13:25:00,62.42,62.49,62.37,62.37,15907.0,62.42,62.49,62.37,62.37,15907.0
2017-08-08 13:30:00,62.35,62.43,62.34,62.43,3111.0,62.35,62.43,62.34,62.43,3111.0
2017-08-08 13:35:00,62.41,62.45,62.41,62.42,3300.0,62.41,62.45,62.41,62.42,3300.0
2017-08-08 13:40:00,62.42,62.48,62.39,62.39,4100.0,62.42,62.48,62.39,62.39,4100.0
2017-08-08 13:45:00,62.37,62.38,62.28,62.37,6840.0,62.37,62.38,62.28,62.37,6840.0
2017-08-08 13:50:00,62.37,62.38,62.34,62.35,2700.0,62.37,62.38,62.34,62.35,2700.0
2017-08-08 13:55:00,62.35,62.36,62.31,62.32,6000.0,62.35,62.36,62.31,62.32,6000.0
2017-08-08 14:00:00,62.32,62.43,62.31,62.43,11413.0,62.32,62.43,62.31,62.43,11413.0
2017-08-08 14:05:00,62.43,62.46,62.41,62.42,3900.0,62.43,62.46,62.41,62.42,3900.0
2017-08-08 14:10:00,62.43,62.47,62.39,62.47,4947.0,62.43,62.47,62.39,62.47,4947.0
2017-08-08 14:15:00,62.47,62.55,62.47,62.55,6733.0,62.47,62.55,62.47,62.55,6733.0
2017-08-08 14:20:00,62.55,62.72,62.53,62.71,35278.0,62.55,62.72,62.53,62.71,35278.0
2017-08-08 14:25:00,62.72,62.77,62.7,62.76,20701.0,62.72,62.77,62.7,62.76,20701.0
2017-08-08 14:30:00,62.75,62.85,62.74,62.83,33758.0,62.75,62.85,62.74,62.83,33758.0
2017-08-08 14:35:00,62.84,62.86,62.79,62.79,10560.0,62.84,62.86,62.79,62.79,10560.0
2017-08-08 14:40:00,62.81,62.83,62.78,62.78,18347.0,62.81,62.83,62.78,62.78,18347.0
2017-08-08 14:45:00,62.78,62.89,62.78,62.87,31358.0,62.78,62.89,62.78,62.87,31358.0
2017-08-08 14:50:00,62.87,62.9,62.75,62.9,26144.0,62.87,62.9,62.75,62.9,26144.0
2017-08-08 14:55:00,62.9,62.91,62.82,62.84,26367.0,62.9,62.91,62.82,62.84,26367.0
2017-08-08 15:00:00,62.86,62.89,62.68,62.69,21757.0,62.86,62.89,62.68,62.69,21757.0
2017-08-08 15:05:00,62.64,62.84,62.61,62.8,27316.0,62.64,62.84,62.61,62.8,27316.0
2017-08-08 15:10:00,62.78,62.89,62.78,62.85,19339.0,62.78,62.89,62.78,62.85,19339.0
2017-08-08 15:15:00,62.84,62.84,62.75,62.82,13543.0,62.84,62.84,62.75,62.82,13543.0
2017-08-08 15:20:00,62.82,62.88,62.8,62.8,16026.0,62.82,62.88,62.8,62.8,16026.0
2017-08-08 15:25:00,62.8,62.86,62.73,62.8,32067.0,62.8,62.86,62.73,62.8,32067.0
2017-08-08 15:30:00,62.79,62.79,62.51,62.55,32572.0,62.79,62.79,62.51,62.55,32572.0
2017-08-08 15:35:00,62.53,62.58,62.47,62.57,29247.0,62.53,62.58,62.47,62.57,29247.0
2017-08-08 15:40:00,62.58,62.61,62.54,62.6,31108.0,62.58,62.61,62.54,62.6,31108.0
2017-08-08 15:45:00,62.6,62.66,62.58,62.59,23063.0,62.6,62.66,62.58,62.59,23063.0
2017-08-08 15:50:00,62.6,62.6,62.43,62.48,34414.0,62.6,62.6,62.43,62.48,34414.0
2017-08-08 15:55:00,62.49,62.57,62.45,62.51,49498.0,62.49,62.57,62.45,62.51,49498.0
2017-08-09 09:30:00,62.08,62.28,61.5,61.61,21510.0,62.08,62.28,61.5,61.61,21510.0
2017-08-09 09:35:00,61.61,61.81,61.61,61.77,12302.0,61.61,61.81,61.61,61.77,12302.0
2017-08-09 09:40:00,61.72,62.04,61.69,61.92,10614.0,61.72,62.04,61.69,61.92,10614.0
2017-08-09 09:45:00,61.88,61.97,61.83,61.94,14026.0,61.88,61.97,61.83,61.94,14026.0
2017-08-09 09:50:00,61.95,62.06,61.94,62.05,5150.0,61.95,62.06,61.94,62.05,5150.0
2017-08-09 09:55:00,62.09,62.25,62.05,62.25,6600.0,62.09,62.25,62.05,62.25,6600.0
2017-08-09 10:00:00,62.22,62.24,62.15,62.19,7900.0,62.22,62.24,62.15,62.19,7900.0
2017-08-09 10:05:00,62.18,62.48,62.18,62.48,10790.0,62.18,62.48,62.18,62.48,10790.0
2017-08-09 10:10:00,62.43,62.43,62.09,62.28,35385.0,62.43,62.43,62.09,62.28,35385.0
2017-08-09 10:15:00,62.27,62.42,62.25,62.34,36290.0,62.27,62.42,62.25,62.34,36290.0
2017-08-09 10:20:00,62.33,62.33,62.1,62.14,10560.0,62.33,62.33,62.1,62.14,10560.0
2017-08-09 10:25:00,62.08,62.35,61.97,62.35,16188.0,62.08,62.35,61.97,62.35,16188.0
2017-08-09 10:30:00,62.35,62.39,62.25,62.38,4700.0,62.35,62.39,62.25,62.38,4700.0
2017-08-09 10:35:00,62.42,62.49,62.35,62.35,6459.0,62.42,62.49,62.35,62.35,6459.0
2017-08-09 10:40:00,62.34,62.39,62.23,62.23,4500.0,62.34,62.39,62.23,62.23,4500.0
2017-08-09 10:45:00,62.23,62.28,62.09,62.17,11146.0,62.23,62.28,62.09,62.17,11146.0
2017-08-09 10:50:00,62.19,62.27,62.16,62.19,6600.0,62.19,62.27,62.16,62.19,6600.0
2017-08-09 10:55:00,62.16,62.26,62.14,62.24,3179.0,62.16,62.26,62.14,62.24,3179.0
2017-08-09 11:00:00,62.18,62.21,62.09,62.2,6000.0,62.18,62.21,62.09,62.2,6000.0
2017-08-09 11:05:00,62.19,62.24,62.17,62.17,3643.0,62.19,62.24,62.17,62.17,3643.0
2017-08-09 11:10:00,62.16,62.21,62.14,62.21,8307.0,62.16,62.21,62.14,62.21,8307.0
2017-08-09 11:15:00,62.17,62.19,62.05,62.09,4010.0,62.17,62.19,62.05,62.09,4010.0
2017-08-09 11:20:00,62.03,62.06,61.89,61.89,12213.0,62.03,62.06,61.89,61.89,12213.0
2017-08-09 11:25:00,61.9,61.95,61.87,61.87,3600.0,61.9,61.95,61.87,61.87,3600.0
2017-08-09 11:30:00,61.88,61.98,61.86,61.98,5006.0,61.88,61.98,61.86,61.98,5006.0
2017-08-09 11:35:00,61.98,62.01,61.97,61.98,8531.0,61.98,62.01,61.97,61.98,8531.0
2017-08-09 11:40:00,61.95,61.99,61.91,61.94,2100.0,61.95,61.99,61.91,61.94,2100.0
2017-08-09 11:45:00,61.94,62.04,61.93,62.0,5750.0,61.94,62.04,61.93,62.0,5750.0
2017-08-09 11:50:00,62.0,62.11,61.95,62.1,4600.0,62.0,62.11,61.95,62.1,4600.0
2017-08-09 11:55:00,62.12,62.14,62.07,62.07,9330.0,62.12,62.14,62.07,62.07,9330.0
2017-08-09 12:00:00,62.05,62.12,62.02,62.06,3500.0,62.05,62.12,62.02,62.06,3500.0
2017-08-09 12:05:00,62.08,62.09,61.99,61.99,1700.0,62.08,62.09,61.99,61.99,1700.0
2017-08-09 12:10:00,61.99,62.01,61.92,61.94,13000.0,61.99,62.01,61.92,61.94,13000.0
2017-08-09 12:15:00,61.91,61.93,61.89,61.89,4578.0,61.91,61.93,61.89,61.89,4578.0
2017-08-09 12:20:00,61.9,62.07,61.89,62.03,4384.0,61.9,62.07,61.89,62.03,4384.0
2017-08-09 12:25:00,62.03,62.06,61.92,61.92,13113.0,62.03,62.06,61.92,61.92,13113.0
2017-08-09 12:30:00,61.97,62.06,61.96,62.05,7852.0,61.97,62.06,61.96,62.05,7852.0
2017-08-09 12:35:00,62.05,62.05,61.96,61.99,4500.0,62.05,62.05,61.96,61.99,4500.0
2017-08-09 12:40:00,61.98,62.04,61.98,62.02,2100.0,61.98,62.04,61.98,62.02,2100.0
2017-08-09 12:45:00,62.02,62.06,62.01,62.06,7035.0,62.02,62.06,62.01,62.06,7035.0
2017-08-09 12:50:00,62.1,62.12,62.03,62.1,4900.0,62.1,62.12,62.03,62.1,4900.0
2017-08-09 12:55:00,62.09,62.12,62.05,62.07,4493.0,62.09,62.12,62.05,62.07,4493.0
2017-08-09 13:00:00,62.06,62.13,62.05,62.13,3236.0,62.06,62.13,62.05,62.13,3236.0
2017-08-09 13:05:00,62.13,62.13,62.05,62.05,3635.0,62.13,62.13,62.05,62.05,3635.0
2017-08-09 13:10:00,62.07,62.11,62.06,62.1,3618.0,62.07,62.11,62.06,62.1,3618.0
2017-08-09 13:15:00,62.1,62.11,62.02,62.03,4200.0,62.1,62.11,62.02,62.03,4200.0
2017-08-09 13:20:00,62.05,62.06,62.01,62.01,5100.0,62.05,62.06,62.01,62.01,5100.0
2017-08-09 13:25:00,62.04,62.08,62.01,62.08,3500.0,62.04,62.08,62.01,62.08,3500.0
2017-08-09 13:30:00,62.07,62.1,62.06,62.07,5190.0,62.07,62.1,62.06,62.07,5190.0
2017-08-09 13:35:00,62.07,62.17,62.07,62.17,2500.0,62.07,62.17,62.07,62.17,2500.0
2017-08-09 13:40:00,62.15,62.19,62.11,62.11,6213.0,62.15,62.19,62.11,62.11,6213.0
2017-08-09 13:45:00,62.1,62.18,62.1,62.18,4828.0,62.1,62.18,62.1,62.18,4828.0
2017-08-09 13:50:00,62.18,62.18,62.1,62.1,4322.0,62.18,62.18,62.1,62.1,4322.0
2017-08-09 13:55:00,62.11,62.11,62.03,62.07,5150.0,62.11,62.11,62.03,62.07,5150.0
2017-08-09 14:00:00,62.09,62.12,62.05,62.06,5450.0,62.09,62.12,62.05,62.06,5450.0
2017-08-09 14:05:00,62.05,62.06,62.0,62.03,4700.0,62.05,62.06,62.0,62.03,4700.0
2017-08-09 14:10:00,62.03,62.07,61.95,61.95,13088.0,62.03,62.07,61.95,61.95,13088.0
2017-08-09 14:15:00,61.94,61.94,61.89,61.91,5631.0,61.94,61.94,61.89,61.91,5631.0
2017-08-09 14:20:00,61.9,61.96,61.89,61.95,5326.0,61.9,61.96,61.89,61.95,5326.0
2017-08-09 14:25:00,61.94,61.99,61.85,61.89,11106.0,61.94,61.99,61.85,61.89,11106.0
2017-08-09 14:30:00,61.9,61.96,61.89,61.89,5600.0,61.9,61.96,61.89,61.89,5600.0
2017-08-09 14:35:00,61.9,61.92,61.82,61.82,3637.0,61.9,61.92,61.82,61.82,3637.0
2017-08-09 14:40:00,61.83,61.83,61.75,61.79,14180.0,61.83,61.83,61.75,61.79,14180.0
2017-08-09 14:45:00,61.78,61.81,61.75,61.79,5837.0,61.78,61.81,61.75,61.79,5837.0
2017-08-09 14:50:00,61.78,61.8,61.7,61.7,7498.0,61.78,61.8,61.7,61.7,7498.0
2017-08-09 14:55:00,61.7,61.78,61.69,61.69,7932.0,61.7,61.78,61.69,61.69,7932.0
2017-08-09 15:00:00,61.72,61.77,61.69,61.76,13826.0,61.72,61.77,61.69,61.76,13826.0
2017-08-09 15:05:00,61.75,61.75,61.62,61.64,14679.0,61.75,61.75,61.62,61.64,14679.0
2017-08-09 15:10:00,61.64,61.72,61.62,61.66,16649.0,61.64,61.72,61.62,61.66,16649.0
2017-08-09 15:15:00,61.65,61.73,61.65,61.67,15880.0,61.65,61.73,61.65,61.67,15880.0
2017-08-09 15:20:00,61.67,61.68,61.61,61.61,20425.0,61.67,61.68,61.61,61.61,20425.0
2017-08-09 15:25:00,61.63,61.68,61.6,61.65,14723.0,61.63,61.68,61.6,61.65,14723.0
2017-08-09 15:30:00,61.64,61.64,61.6,61.62,12645.0,61.64,61.64,61.6,61.62,12645.0
2017-08-09 15:35:00,61.63,61.74,61.62,61.7,31059.0,61.63,61.74,61.62,61.7,31059.0
2017-08-09 15:40:00,61.7,61.71,61.68,61.7,50278.0,61.7,61.71,61.68,61.7,50278.0
2017-08-09 15:45:00,61.69,61.79,61.68,61.78,25857.0,61.69,61.79,61.68,61.78,25857.0
2017-08-09 15:50:00,61.78,61.89,61.75,61.86,42854.0,61.78,61.89,61.75,61.86,42854.0
2017-08-09 15:55:00,61.86,61.92,61.83,61.89,53837.0,61.86,61.92,61.83,61.89,53837.0
2017-08-10 09:30:00,61.25,61.5,61.13,61.24,11235.0,61.25,61.5,61.13,61.24,11235.0
2017-08-10 09:35:00,61.22,61.27,61.01,61.13,9487.0,61.22,61.27,61.01,61.13,9487.0
2017-08-10 09:40:00,61.15,61.16,60.84,60.89,15914.0,61.15,61.16,60.84,60.89,15914.0
2017-08-10 09:45:00,60.97,61.02,60.88,60.99,24897.0,60.97,61.02,60.88,60.99,24897.0
2017-08-10 09:50:00,61.0,61.32,61.0,61.15,17117.0,61.0,61.32,61.0,61.15,17117.0
2017-08-10 09:55:00,61.18,61.21,60.99,61.02,15130.0,61.18,61.21,60.99,61.02,15130.0
2017-08-10 10:00:00,61.02,61.02,60.7,60.7,8999.0,61.02,61.02,60.7,60.7,8999.0
2017-08-10 10:05:00,60.76,60.81,60.66,60.73,18952.0,60.76,60.81,60.66,60.73,18952.0
2017-08-10 10:10:00,60.73,60.73,60.58,60.62,8887.0,60.73,60.73,60.58,60.62,8887.0
2017-08-10 10:15:00,60.64,60.66,60.54,60.66,8546.0,60.64,60.66,60.54,60.66,8546.0
2017-08-10 10:20:00,60.61,60.83,60.6,60.77,15605.0,60.61,60.83,60.6,60.77,15605.0
2017-08-10 10:25:00,60.8,61.02,60.72,61.02,11184.0,60.8,61.02,60.72,61.02,11184.0
2017-08-10 10:30:00,61.0,61.07,60.79,60.8,15647.0,61.0,61.07,60.79,60.8,15647.0
2017-08-10 10:35:00,60.79,60.91,60.78,60.84,5565.0,60.79,60.91,60.78,60.84,5565.0
2017-08-10 10:40:00,60.84,60.86,60.8,60.81,4314.0,60.84,60.86,60.8,60.81,4314.0
2017-08-10 10:45:00,60.83,60.9,60.82,60.83,10455.0,60.83,60.9,60.82,60.83,10455.0
2017-08-10 10:50:00,60.82,60.83,60.72,60.79,14655.0,60.82,60.83,60.72,60.79,14655.0
2017-08-10 10:55:00,60.76,60.79,60.74,60.74,3401.0,60.76,60.79,60.74,60.74,3401.0
2017-08-10 11:00:00,60.73,60.75,60.67,60.7,4975.0,60.73,60.75,60.67,60.7,4975.0
2017-08-10 11:05:00,60.7,60.7,60.65,60.66,3007.0,60.7,60.7,60.65,60.66,3007.0
2017-08-10 11:10:00,60.64,60.74,60.63,60.73,8976.0,60.64,60.74,60.63,60.73,8976.0
2017-08-10 11:15:00,60.71,60.73,60.59,60.62,12701.0,60.71,60.73,60.59,60.62,12701.0
2017-08-10 11:20:00,60.63,60.65,60.6,60.6,8195.0,60.63,60.65,60.6,60.6,8195.0
2017-08-10 11:25:00,60.56,60.76,60.53,60.7,11410.0,60.56,60.76,60.53,60.7,11410.0
2017-08-10 11:30:00,60.73,60.76,60.62,60.64,14257.0,60.73,60.76,60.62,60.64,14257.0
2017-08-10 11:35:00,60.66,60.81,60.61,60.62,14839.0,60.66,60.81,60.61,60.62,14839.0
2017-08-10 11:40:00,60.58,60.6,60.41,60.44,15635.0,60.58,60.6,60.41,60.44,15635.0
2017-08-10 11:45:00,60.44,60.45,60.35,60.41,12351.0,60.44,60.45,60.35,60.41,12351.0
2017-08-10 11:50:00,60.38,60.47,60.35,60.43,11446.0,60.38,60.47,60.35,60.43,11446.0
2017-08-10 11:55:00,60.42,60.52,60.34,60.37,27596.0,60.42,60.52,60.34,60.37,27596.0
2017-08-10 12:00:00,60.37,60.41,60.31,60.33,14619.0,60.37,60.41,60.31,60.33,14619.0
2017-08-10 12:05:00,60.34,60.43,60.32,60.37,12816.0,60.34,60.43,60.32,60.37,12816.0
2017-08-10 12:10:00,60.4,60.41,60.31,60.31,2941.0,60.4,60.41,60.31,60.31,2941.0
2017-08-10 12:15:00,60.31,60.34,60.2,60.24,11936.0,60.31,60.34,60.2,60.24,11936.0
2017-08-10 12:20:00,60.23,60.33,60.2,60.28,17950.0,60.23,60.33,60.2,60.28,17950.0
2017-08-10 12:25:00,60.29,60.3,60.22,60.27,22120.0,60.29,60.3,60.22,60.27,22120.0
2017-08-10 12:30:00,60.29,60.29,60.19,60.19,6053.0,60.29,60.29,60.19,60.19,6053.0
2017-08-10 12:35:00,60.19,60.3,60.17,60.25,9794.0,60.19,60.3,60.17,60.25,9794.0
2017-08-10 12:40:00,60.25,60.27,60.2,60.2,17250.0,60.25,60.27,60.2,60.2,17250.0
2017-08-10 12:45:00,60.22,60.32,60.22,60.3,6324.0,60.22,60.32,60.22,60.3,6324.0
2017-08-10 12:50:00,60.3,60.34,60.29,60.33,9552.0,60.3,60.34,60.29,60.33,9552.0
2017-08-10 12:55:00,60.3,60.34,60.29,60.34,8260.0,60.3,60.34,60.29,60.34,8260.0
2017-08-10 13:00:00,60.32,60.39,60.3,60.39,6759.0,60.32,60.39,60.3,60.39,6759.0
2017-08-10 13:05:00,60.37,60.43,60.36,60.38,3751.0,60.37,60.43,60.36,60.38,3751.0
2017-08-10 13:10:00,60.38,60.4,60.31,60.32,5153.0,60.38,60.4,60.31,60.32,5153.0
2017-08-10 13:15:00,60.3,60.35,60.28,60.28,8426.0,60.3,60.35,60.28,60.28,8426.0
2017-08-10 13:20:00,60.29,60.37,60.28,60.36,5675.0,60.29,60.37,60.28,60.36,5675.0
2017-08-10 13:25:00,60.34,60.43,60.34,60.43,4900.0,60.34,60.43,60.34,60.43,4900.0
2017-08-10 13:30:00,60.45,60.47,60.34,60.38,7236.0,60.45,60.47,60.34,60.38,7236.0
2017-08-10 13:35:00,60.35,60.36,60.29,60.3,3591.0,60.35,60.36,60.29,60.3,3591.0
2017-08-10 13:40:00,60.3,60.3,60.25,60.25,15624.0,60.3,60.3,60.25,60.25,15624.0
2017-08-10 13:45:00,60.26,60.28,60.23,60.25,5853.0,60.26,60.28,60.23,60.25,5853.0
2017-08-10 13:50:00,60.26,60.27,60.17,60.17,7312.0,60.26,60.27,60.17,60.17,7312.0
2017-08-10 13:55:00,60.13,60.3,60.13,60.25,6968.0,60.13,60.3,60.13,60.25,6968.0
2017-08-10 14:00:00,60.24,60.24,60.11,60.11,8775.0,60.24,60.24,60.11,60.11,8775.0
2017-08-10 14:05:00,60.12,60.25,60.1,60.21,10424.0,60.12,60.25,60.1,60.21,10424.0
2017-08-10 14:10:00,60.22,60.24,60.16,60.22,3400.0,60.22,60.24,60.16,60.22,3400.0
2017-08-10 14:15:00,60.22,60.35,60.2,60.35,6100.0,60.22,60.35,60.2,60.35,6100.0
2017-08-10 14:20:00,60.35,60.48,60.31,60.48,13400.0,60.35,60.48,60.31,60.48,13400.0
2017-08-10 14:25:00,60.45,60.49,60.44,60.49,14620.0,60.45,60.49,60.44,60.49,14620.0
2017-08-10 14:30:00,60.49,60.64,60.49,60.61,14500.0,60.49,60.64,60.49,60.61,14500.0
2017-08-10 14:35:00,60.62,60.62,60.54,60.56,13463.0,60.62,60.62,60.54,60.56,13463.0
2017-08-10 14:40:00,60.57,60.65,60.55,60.65,11000.0,60.57,60.65,60.55,60.65,11000.0
2017-08-10 14:45:00,60.65,60.72,60.62,60.72,12901.0,60.65,60.72,60.62,60.72,12901.0
2017-08-10 14:50:00,60.73,60.73,60.64,60.67,16224.0,60.73,60.73,60.64,60.67,16224.0
2017-08-10 14:55:00,60.67,60.68,60.55,60.57,13739.0,60.67,60.68,60.55,60.57,13739.0
2017-08-10 15:00:00,60.57,60.57,60.47,60.53,14460.0,60.57,60.57,60.47,60.53,14460.0
2017-08-10 15:05:00,60.52,60.52,60.44,60.48,12971.0,60.52,60.52,60.44,60.48,12971.0
2017-08-10 15:10:00,60.47,60.47,60.31,60.33,13200.0,60.47,60.47,60.31,60.33,13200.0
2017-08-10 15:15:00,60.33,60.33,60.2,60.27,13863.0,60.33,60.33,60.2,60.27,13863.0
2017-08-10 15:20:00,60.28,60.28,60.2,60.25,13511.0,60.28,60.28,60.2,60.25,13511.0
2017-08-10 15:25:00,60.26,60.33,60.21,60.24,18060.0,60.26,60.33,60.21,60.24,18060.0
2017-08-10 15:30:00,60.25,60.31,60.22,60.23,17486.0,60.25,60.31,60.22,60.23,17486.0
2017-08-10 15:35:00,60.22,60.26,60.18,60.26,27513.0,60.22,60.26,60.18,60.26,27513.0
2017-08-10 15:40:00,60.25,60.34,60.22,60.26,28579.0,60.25,60.34,60.22,60.26,28579.0
2017-08-10 15:45:00,60.26,60.34,60.21,60.21,44916.0,60.26,60.34,60.21,60.21,44916.0
2017-08-10 15:50:00,60.21,60.29,60.16,60.19,56156.0,60.21,60.29,60.16,60.19,56156.0
2017-08-10 15:55:00,60.19,60.28,60.19,60.26,77385.0,60.19,60.28,60.19,60.26,77385.0
2017-08-11 09:30:00,59.19,59.76,58.55,59.74,77003.0,59.19,59.76,58.55,59.74,77003.0
2017-08-11 09:35:00,59.86,60.19,59.77,59.86,14847.0,59.86,60.19,59.77,59.86,14847.0
2017-08-11 09:40:00,60.02,60.29,60.02,60.29,24550.0,60.02,60.29,60.02,60.29,24550.0
2017-08-11 09:45:00,60.29,60.4,60.21,60.37,36084.0,60.29,60.4,60.21,60.37,36084.0
2017-08-11 09:50:00,60.39,60.63,60.33,60.61,14406.0,60.39,60.63,60.33,60.61,14406.0
2017-08-11 09:55:00,60.55,60.7,60.52,60.52,6582.0,60.55,60.7,60.52,60.52,6582.0
2017-08-11 10:00:00,60.55,60.72,60.55,60.59,7137.0,60.55,60.72,60.55,60.59,7137.0
2017-08-11 10:05:00,60.56,60.8,60.56,60.69,49914.0,60.56,60.8,60.56,60.69,49914.0
2017-08-11 10:10:00,60.68,60.7,60.59,60.62,10570.0,60.68,60.7,60.59,60.62,10570.0
2017-08-11 10:15:00,60.59,60.77,60.59,60.62,11500.0,60.59,60.77,60.59,60.62,11500.0
2017-08-11 10:20:00,60.64,60.67,60.59,60.6,7300.0,60.64,60.67,60.59,60.6,7300.0
2017-08-11 10:25:00,60.65,60.73,60.59,60.62,11147.0,60.65,60.73,60.59,60.62,11147.0
2017-08-11 10:30:00,60.63,60.65,60.52,60.59,6803.0,60.63,60.65,60.52,60.59,6803.0
2017-08-11 10:35:00,60.62,60.77,60.61,60.75,8373.0,60.62,60.77,60.61,60.75,8373.0
2017-08-11 10:40:00,60.75,60.84,60.72,60.72,13691.0,60.75,60.84,60.72,60.72,13691.0
2017-08-11 10:45:00,60.73,60.73,60.61,60.66,9304.0,60.73,60.73,60.61,60.66,9304.0
2017-08-11 10:50:00,60.66,60.75,60.63,60.73,8996.0,60.66,60.75,60.63,60.73,8996.0
2017-08-11 10:55:00,60.74,60.77,60.68,60.68,7844.0,60.74,60.77,60.68,60.68,7844.0
2017-08-11 11:00:00,60.68,60.72,60.59,60.62,15468.0,60.68,60.72,60.59,60.62,15468.0
2017-08-11 11:05:00,60.61,60.65,60.56,60.59,11655.0,60.61,60.65,60.56,60.59,11655.0
2017-08-11 11:10:00,60.59,60.65,60.57,60.62,46368.0,60.59,60.65,60.57,60.62,46368.0
2017-08-11 11:15:00,60.62,60.62,60.52,60.53,10375.0,60.62,60.62,60.52,60.53,10375.0
2017-08-11 11:20:00,60.51,60.67,60.47,60.67,12124.0,60.51,60.67,60.47,60.67,12124.0
2017-08-11 11:25:00,60.67,60.67,60.49,60.49,9008.0,60.67,60.67,60.49,60.49,9008.0
2017-08-11 11:30:00,60.47,60.58,60.42,60.54,7018.0,60.47,60.58,60.42,60.54,7018.0
2017-08-11 11:35:00,60.55,60.58,60.49,60.54,6650.0,60.55,60.58,60.49,60.54,6650.0
2017-08-11 11:40:00,60.57,60.58,60.54,60.54,5300.0,60.57,60.58,60.54,60.54,5300.0
2017-08-11 11:45:00,60.54,60.6,60.53,60.57,8522.0,60.54,60.6,60.53,60.57,8522.0
2017-08-11 11:50:00,60.57,60.6,60.48,60.48,20560.0,60.57,60.6,60.48,60.48,20560.0
2017-08-11 11:55:00,60.49,60.49,60.36,60.36,11455.0,60.49,60.49,60.36,60.36,11455.0
2017-08-11 12:00:00,60.38,60.46,60.38,60.42,10061.0,60.38,60.46,60.38,60.42,10061.0
2017-08-11 12:05:00,60.45,60.53,60.42,60.5,7885.0,60.45,60.53,60.42,60.5,7885.0
2017-08-11 12:10:00,60.53,60.6,60.52,60.53,5160.0,60.53,60.6,60.52,60.53,5160.0
2017-08-11 12:15:00,60.55,60.58,60.47,60.47,5400.0,60.55,60.58,60.47,60.47,5400.0
2017-08-11 12:20:00,60.47,60.6,60.47,60.5,6793.0,60.47,60.6,60.47,60.5,6793.0
2017-08-11 12:25:00,60.5,60.59,60.5,60.56,8914.0,60.5,60.59,60.5,60.56,8914.0
2017-08-11 12:30:00,60.55,60.56,60.48,60.56,6981.0,60.55,60.56,60.48,60.56,6981.0
2017-08-11 12:35:00,60.55,60.56,60.49,60.53,7370.0,60.55,60.56,60.49,60.53,7370.0
2017-08-11 12:40:00,60.52,60.61,60.52,60.57,11635.0,60.52,60.61,60.52,60.57,11635.0
2017-08-11 12:45:00,60.59,60.59,60.48,60.5,6254.0,60.59,60.59,60.48,60.5,6254.0
2017-08-11 12:50:00,60.48,60.53,60.45,60.51,14386.0,60.48,60.53,60.45,60.51,14386.0
2017-08-11 12:55:00,60.52,60.52,60.47,60.47,3900.0,60.52,60.52,60.47,60.47,3900.0
2017-08-11 13:00:00,60.48,60.51,60.42,60.44,8522.0,60.48,60.51,60.42,60.44,8522.0
2017-08-11 13:05:00,60.45,60.45,60.4,60.41,4900.0,60.45,60.45,60.4,60.41,4900.0
2017-08-11 13:10:00,60.43,60.46,60.4,60.4,6500.0,60.43,60.46,60.4,60.4,6500.0
2017-08-11 13:15:00,60.4,60.42,60.37,60.42,6312.0,60.4,60.42,60.37,60.42,6312.0
2017-08-11 13:20:00,60.41,60.41,60.26,60.29,8383.0,60.41,60.41,60.26,60.29,8383.0
2017-08-11 13:25:00,60.32,60.41,60.32,60.38,9545.0,60.32,60.41,60.32,60.38,9545.0
2017-08-11 13:30:00,60.39,60.46,60.38,60.38,5800.0,60.39,60.46,60.38,60.38,5800.0
2017-08-11 13:35:00,60.38,60.41,60.35,60.36,6444.0,60.38,60.41,60.35,60.36,6444.0
2017-08-11 13:40:00,60.36,60.39,60.33,60.37,7100.0,60.36,60.39,60.33,60.37,7100.0
2017-08-11 13:45:00,60.39,60.39,60.32,60.32,3215.0,60.39,60.39,60.32,60.32,3215.0
2017-08-11 13:50:00,60.35,60.35,60.28,60.32,5900.0,60.35,60.35,60.28,60.32,5900.0
2017-08-11 13:55:00,60.33,60.4,60.26,60.28,15909.0,60.33,60.4,60.26,60.28,15909.0
2017-08-11 14:00:00,60.28,60.31,60.26,60.27,11484.0,60.28,60.31,60.26,60.27,11484.0
2017-08-11 14:05:00,60.26,60.32,60.22,60.31,6000.0,60.26,60.32,60.22,60.31,6000.0
2017-08-11 14:10:00,60.32,60.34,60.31,60.32,5170.0,60.32,60.34,60.31,60.32,5170.0
2017-08-11 14:15:00,60.33,60.36,60.29,60.29,8867.0,60.33,60.36,60.29,60.29,8867.0
2017-08-11 14:20:00,60.3,60.34,60.29,60.29,5293.0,60.3,60.34,60.29,60.29,5293.0
2017-08-11 14:25:00,60.29,60.3,60.25,60.25,8011.0,60.29,60.3,60.25,60.25,8011.0
2017-08-11 14:30:00,60.26,60.27,60.17,60.18,5657.0,60.26,60.27,60.17,60.18,5657.0
2017-08-11 14:35:00,60.17,60.17,60.07,60.12,14365.0,60.17,60.17,60.07,60.12,14365.0
2017-08-11 14:40:00,60.13,60.33,60.13,60.22,10796.0,60.13,60.33,60.13,60.22,10796.0
2017-08-11 14:45:00,60.21,60.29,60.21,60.26,8571.0,60.21,60.29,60.21,60.26,8571.0
2017-08-11 14:50:00,60.25,60.27,60.12,60.12,10753.0,60.25,60.27,60.12,60.12,10753.0
2017-08-11 14:55:00,60.14,60.22,60.14,60.14,8130.0,60.14,60.22,60.14,60.14,8130.0
2017-08-11 15:00:00,60.15,60.25,60.15,60.25,9997.0,60.15,60.25,60.15,60.25,9997.0
2017-08-11 15:05:00,60.25,60.29,60.22,60.25,8500.0,60.25,60.29,60.22,60.25,8500.0
2017-08-11 15:10:00,60.24,60.26,60.17,60.17,12067.0,60.24,60.26,60.17,60.17,12067.0
2017-08-11 15:15:00,60.15,60.18,60.09,60.1,12440.0,60.15,60.18,60.09,60.1,12440.0
2017-08-11 15:20:00,60.1,60.17,60.09,60.17,11508.0,60.1,60.17,60.09,60.17,11508.0
2017-08-11 15:25:00,60.15,60.21,60.15,60.19,15500.0,60.15,60.21,60.15,60.19,15500.0
2017-08-11 15:30:00,60.2,60.22,60.17,60.22,16181.0,60.2,60.22,60.17,60.22,16181.0
2017-08-11 15:35:00,60.21,60.23,60.08,60.1,35366.0,60.21,60.23,60.08,60.1,35366.0
2017-08-11 15:40:00,60.1,60.11,60.06,60.08,23227.0,60.1,60.11,60.06,60.08,23227.0
2017-08-11 15:45:00,60.09,60.1,59.94,59.95,76341.0,60.09,60.1,59.94,59.95,76341.0
2017-08-11 15:50:00,59.95,60.0,59.83,59.85,90604.0,59.95,60.0,59.83,59.85,90604.0
2017-08-11 15:55:00,59.85,59.86,59.73,59.75,106675.0,59.85,59.86,59.73,59.75,106675.0
2017-08-14 09:30:00,60.03,60.48,59.83,59.91,34023.0,60.03,60.48,59.83,59.91,34023.0
2017-08-14 09:35:00,59.89,60.27,59.89,60.14,24587.0,59.89,60.27,59.89,60.14,24587.0
2017-08-14 09:40:00,60.12,60.12,59.83,59.96,42813.0,60.12,60.12,59.83,59.96,42813.0
2017-08-14 09:45:00,59.96,60.41,59.94,60.36,28840.0,59.96,60.41,59.94,60.36,28840.0
2017-08-14 09:50:00,60.37,60.47,60.31,60.38,14330.0,60.37,60.47,60.31,60.38,14330.0
2017-08-14 09:55:00,60.35,60.38,60.21,60.25,11242.0,60.35,60.38,60.21,60.25,11242.0
2017-08-14 10:00:00,60.25,60.52,60.25,60.46,12589.0,60.25,60.52,60.25,60.46,12589.0
2017-08-14 10:05:00,60.48,60.56,60.44,60.47,7964.0,60.48,60.56,60.44,60.47,7964.0
2017-08-14 10:10:00,60.47,60.51,60.47,60.49,9196.0,60.47,60.51,60.47,60.49,9196.0
2017-08-14 10:15:00,60.48,60.48,60.28,60.29,15902.0,60.48,60.48,60.28,60.29,15902.0
2017-08-14 10:20:00,60.26,60.45,60.26,60.34,15632.0,60.26,60.45,60.26,60.34,15632.0
2017-08-14 10:25:00,60.35,60.36,60.3,60.31,14464.0,60.35,60.36,60.3,60.31,14464.0
2017-08-14 10:30:00,60.32,60.42,60.29,60.4,9699.0,60.32,60.42,60.29,60.4,9699.0
2017-08-14 10:35:00,60.41,60.42,60.31,60.33,13760.0,60.41,60.42,60.31,60.33,13760.0
2017-08-14 10:40:00,60.31,60.32,60.23,60.32,34055.0,60.31,60.32,60.23,60.32,34055.0
2017-08-14 10:45:00,60.34,60.41,60.25,60.36,42843.0,60.34,60.41,60.25,60.36,42843.0
2017-08-14 10:50:00,60.38,60.5,60.32,60.49,15007.0,60.38,60.5,60.32,60.49,15007.0
2017-08-14 10:55:00,60.51,60.55,60.46,60.46,12319.0,60.51,60.55,60.46,60.46,12319.0
2017-08-14 11:00:00,60.46,60.53,60.41,60.41,9600.0,60.46,60.53,60.41,60.41,9600.0
2017-08-14 11:05:00,60.43,60.46,60.37,60.44,11449.0,60.43,60.46,60.37,60.44,11449.0
2017-08-14 11:10:00,60.44,60.48,60.37,60.4,9838.0,60.44,60.48,60.37,60.4,9838.0
2017-08-14 11:15:00,60.4,60.4,60.28,60.28,4300.0,60.4,60.4,60.28,60.28,4300.0
2017-08-14 11:20:00,60.29,60.34,60.23,60.25,9135.0,60.29,60.34,60.23,60.25,9135.0
2017-08-14 11:25:00,60.23,60.26,60.2,60.25,9088.0,60.23,60.26,60.2,60.25,9088.0
2017-08-14 11:30:00,60.26,60.31,60.25,60.27,37256.0,60.26,60.31,60.25,60.27,37256.0
2017-08-14 11:35:00,60.26,60.27,60.19,60.2,6512.0,60.26,60.27,60.19,60.2,6512.0
2017-08-14 11:40:00,60.21,60.21,60.13,60.14,25190.0,60.21,60.21,60.13,60.14,25190.0
2017-08-14 11:45:00,60.14,60.14,60.02,60.04,47010.0,60.14,60.14,60.02,60.04,47010.0
2017-08-14 11:50:00,60.03,60.1,60.0,60.04,24664.0,60.03,60.1,60.0,60.04,24664.0
2017-08-14 11:55:00,60.03,60.04,60.0,60.02,9649.0,60.03,60.04,60.0,60.02,9649.0
2017-08-14 12:00:00,60.03,60.07,60.0,60.01,38121.0,60.03,60.07,60.0,60.01,38121.0
2017-08-14 12:05:00,60.02,60.07,60.0,60.01,63137.0,60.02,60.07,60.0,60.01,63137.0
2017-08-14 12:10:00,60.01,60.03,59.84,59.84,60367.0,60.01,60.03,59.84,59.84,60367.0
2017-08-14 12:15:00,59.84,59.88,59.77,59.88,33965.0,59.84,59.88,59.77,59.88,33965.0
2017-08-14 12:20:00,59.91,59.91,59.82,59.82,7725.0,59.91,59.91,59.82,59.82,7725.0
2017-08-14 12:25:00,59.8,59.84,59.75,59.75,16564.0,59.8,59.84,59.75,59.75,16564.0
2017-08-14 12:30:00,59.76,59.86,59.76,59.86,7947.0,59.76,59.86,59.76,59.86,7947.0
2017-08-14 12:35:00,59.89,59.96,59.88,59.92,6750.0,59.89,59.96,59.88,59.92,6750.0
2017-08-14 12:40:00,59.93,59.97,59.93,59.96,3000.0,59.93,59.97,59.93,59.96,3000.0
2017-08-14 12:45:00,59.97,60.16,59.97,60.05,27013.0,59.97,60.16,59.97,60.05,27013.0
2017-08-14 12:50:00,60.06,60.1,60.01,60.04,7404.0,60.06,60.1,60.01,60.04,7404.0
2017-08-14 12:55:00,60.04,60.11,60.03,60.06,4937.0,60.04,60.11,60.03,60.06,4937.0
2017-08-14 13:00:00,60.04,60.07,60.03,60.03,9271.0,60.04,60.07,60.03,60.03,9271.0
2017-08-14 13:05:00,60.05,60.11,60.02,60.06,7538.0,60.05,60.11,60.02,60.06,7538.0
2017-08-14 13:10:00,60.05,60.05,59.98,59.99,6500.0,60.05,60.05,59.98,59.99,6500.0
2017-08-14 13:15:00,60.0,60.02,59.93,59.93,8017.0,60.0,60.02,59.93,59.93,8017.0
2017-08-14 13:20:00,59.91,59.92,59.82,59.82,14674.0,59.91,59.92,59.82,59.82,14674.0
2017-08-14 13:25:00,59.81,59.87,59.8,59.85,5636.0,59.81,59.87,59.8,59.85,5636.0
2017-08-14 13:30:00,59.85,59.93,59.85,59.89,3624.0,59.85,59.93,59.85,59.89,3624.0
2017-08-14 13:35:00,59.92,59.98,59.92,59.97,3420.0,59.92,59.98,59.92,59.97,3420.0
2017-08-14 13:40:00,59.95,59.95,59.86,59.86,6173.0,59.95,59.95,59.86,59.86,6173.0
2017-08-14 13:45:00,59.85,59.85,59.81,59.84,7187.0,59.85,59.85,59.81,59.84,7187.0
2017-08-14 13:50:00,59.82,59.87,59.79,59.84,14440.0,59.82,59.87,59.79,59.84,14440.0
2017-08-14 13:55:00,59.83,59.9,59.8,59.9,13804.0,59.83,59.9,59.8,59.9,13804.0
2017-08-14 14:00:00,59.9,59.95,59.85,59.87,8972.0,59.9,59.95,59.85,59.87,8972.0
2017-08-14 14:05:00,59.87,59.91,59.85,59.91,7725.0,59.87,59.91,59.85,59.91,7725.0
2017-08-14 14:10:00,59.89,59.91,59.86,59.87,4668.0,59.89,59.91,59.86,59.87,4668.0
2017-08-14 14:15:00,59.85,59.86,59.8,59.85,13018.0,59.85,59.86,59.8,59.85,13018.0
2017-08-14 14:20:00,59.86,59.89,59.86,59.89,6964.0,59.86,59.89,59.86,59.89,6964.0
2017-08-14 14:25:00,59.9,59.9,59.87,59.89,5511.0,59.9,59.9,59.87,59.89,5511.0
2017-08-14 14:30:00,59.89,59.89,59.83,59.86,9550.0,59.89,59.89,59.83,59.86,9550.0
2017-08-14 14:35:00,59.86,59.93,59.85,59.93,7562.0,59.86,59.93,59.85,59.93,7562.0
2017-08-14 14:40:00,59.92,59.97,59.9,59.97,6237.0,59.92,59.97,59.9,59.97,6237.0
2017-08-14 14:45:00,59.96,59.99,59.94,59.95,7744.0,59.96,59.99,59.94,59.95,7744.0
2017-08-14 14:50:00,59.94,59.97,59.91,59.97,10993.0,59.94,59.97,59.91,59.97,10993.0
2017-08-14 14:55:00,59.98,60.03,59.95,60.01,20378.0,59.98,60.03,59.95,60.01,20378.0
2017-08-14 15:00:00,60.02,60.09,60.01,60.05,8567.0,60.02,60.09,60.01,60.05,8567.0
2017-08-14 15:05:00,60.06,60.14,60.06,60.09,18762.0,60.06,60.14,60.06,60.09,18762.0
2017-08-14 15:10:00,60.09,60.11,60.06,60.08,11559.0,60.09,60.11,60.06,60.08,11559.0
2017-08-14 15:15:00,60.08,60.08,60.05,60.07,10831.0,60.08,60.08,60.05,60.07,10831.0
2017-08-14 15:20:00,60.07,60.07,59.99,59.99,20283.0,60.07,60.07,59.99,59.99,20283.0
2017-08-14 15:25:00,59.99,60.04,59.98,60.02,30203.0,59.99,60.04,59.98,60.02,30203.0
2017-08-14 15:30:00,60.03,60.03,59.94,59.96,23253.0,60.03,60.03,59.94,59.96,23253.0
2017-08-14 15:35:00,59.96,60.03,59.93,60.01,23149.0,59.96,60.03,59.93,60.01,23149.0
2017-08-14 15:40:00,60.0,60.01,59.92,59.96,31892.0,60.0,60.01,59.92,59.96,31892.0
2017-08-14 15:45:00,59.96,60.03,59.95,59.97,28964.0,59.96,60.03,59.95,59.97,28964.0
2017-08-14 15:50:00,59.98,60.05,59.96,59.99,37824.0,59.98,60.05,59.96,59.99,37824.0
2017-08-14 15:55:00,59.99,60.0,59.89,59.92,66436.0,59.99,60.0,59.89,59.92,66436.0
2017-08-15 09:30:00,59.31,59.36,58.77,58.8,37924.0,59.31,59.36,58.77,58.8,37924.0
2017-08-15 09:35:00,58.85,58.98,58.45,58.84,51067.0,58.85,58.98,58.45,58.84,51067.0
2017-08-15 09:40:00,58.84,59.15,58.83,59.04,53482.0,58.84,59.15,58.83,59.04,53482.0
2017-08-15 09:45:00,58.93,59.03,58.75,58.97,59502.0,58.93,59.03,58.75,58.97,59502.0
2017-08-15 09:50:00,58.96,59.4,58.8,59.26,406870.0,58.96,59.4,58.8,59.26,406870.0
2017-08-15 09:55:00,59.26,59.84,59.19,59.7,190854.0,59.26,59.84,59.19,59.7,190854.0
2017-08-15 10:00:00,59.67,60.32,59.67,59.97,123472.0,59.67,60.32,59.67,59.97,123472.0
2017-08-15 10:05:00,60.01,60.21,59.85,59.91,75472.0,60.01,60.21,59.85,59.91,75472.0
2017-08-15 10:10:00,59.88,59.88,59.5,59.83,73865.0,59.88,59.88,59.5,59.83,73865.0
2017-08-15 10:15:00,59.79,60.04,59.64,59.96,111225.0,59.79,60.04,59.64,59.96,111225.0
2017-08-15 10:20:00,59.95,60.4,59.92,60.34,104120.0,59.95,60.4,59.92,60.34,104120.0
2017-08-15 10:25:00,60.35,60.49,60.24,60.49,51874.0,60.35,60.49,60.24,60.49,51874.0
2017-08-15 10:30:00,60.5,60.5,60.15,60.29,35907.0,60.5,60.5,60.15,60.29,35907.0
2017-08-15 10:35:00,60.29,60.56,60.29,60.45,34935.0,60.29,60.56,60.29,60.45,34935.0
2017-08-15 10:40:00,60.46,60.47,60.22,60.22,30905.0,60.46,60.47,60.22,60.22,30905.0
2017-08-15 10:45:00,60.22,60.65,60.21,60.31,43750.0,60.22,60.65,60.21,60.31,43750.0
2017-08-15 10:50:00,60.36,60.53,60.33,60.51,29127.0,60.36,60.53,60.33,60.51,29127.0
2017-08-15 10:55:00,60.51,60.55,60.41,60.44,36553.0,60.51,60.55,60.41,60.44,36553.0
2017-08-15 11:00:00,60.43,60.58,60.43,60.56,12114.0,60.43,60.58,60.43,60.56,12114.0
2017-08-15 11:05:00,60.59,60.77,60.56,60.62,45354.0,60.59,60.77,60.56,60.62,45354.0
2017-08-15 11:10:00,60.63,60.9,60.62,60.9,22244.0,60.63,60.9,60.62,60.9,22244.0
2017-08-15 11:15:00,60.86,60.89,60.79,60.84,23049.0,60.86,60.89,60.79,60.84,23049.0
2017-08-15 11:20:00,60.83,60.84,60.68,60.74,47779.0,60.83,60.84,60.68,60.74,47779.0
2017-08-15 11:25:00,60.71,60.73,60.39,60.4,40412.0,60.71,60.73,60.39,60.4,40412.0
2017-08-15 11:30:00,60.4,60.41,60.23,60.41,39151.0,60.4,60.41,60.23,60.41,39151.0
2017-08-15 11:35:00,60.45,60.45,60.28,60.36,8475.0,60.45,60.45,60.28,60.36,8475.0
2017-08-15 11:40:00,60.32,60.33,60.15,60.15,15831.0,60.32,60.33,60.15,60.15,15831.0
2017-08-15 11:45:00,60.17,60.22,60.15,60.2,13384.0,60.17,60.22,60.15,60.2,13384.0
2017-08-15 11:50:00,60.21,60.21,60.15,60.15,8340.0,60.21,60.21,60.15,60.15,8340.0
2017-08-15 11:55:00,60.18,60.25,60.15,60.21,10213.0,60.18,60.25,60.15,60.21,10213.0
2017-08-15 12:00:00,60.19,60.21,60.11,60.2,13365.0,60.19,60.21,60.11,60.2,13365.0
2017-08-15 12:05:00,60.21,60.25,60.15,60.17,9397.0,60.21,60.25,60.15,60.17,9397.0
2017-08-15 12:10:00,60.16,60.21,60.15,60.18,16164.0,60.16,60.21,60.15,60.18,16164.0
2017-08-15 12:15:00,60.19,60.5,60.18,60.48,51370.0,60.19,60.5,60.18,60.48,51370.0
2017-08-15 12:20:00,60.5,60.64,60.43,60.63,75844.0,60.5,60.64,60.43,60.63,75844.0
2017-08-15 12:25:00,60.64,60.64,60.44,60.52,147805.0,60.64,60.64,60.44,60.52,147805.0
2017-08-15 12:30:00,60.52,60.53,60.23,60.23,18952.0,60.52,60.53,60.23,60.23,18952.0
2017-08-15 12:35:00,60.24,60.29,60.21,60.24,9317.0,60.24,60.29,60.21,60.24,9317.0
2017-08-15 12:40:00,60.25,60.28,60.2,60.24,8008.0,60.25,60.28,60.2,60.24,8008.0
2017-08-15 12:45:00,60.29,60.31,60.17,60.2,8001.0,60.29,60.31,60.17,60.2,8001.0
2017-08-15 12:50:00,60.2,60.25,60.17,60.2,10977.0,60.2,60.25,60.17,60.2,10977.0
2017-08-15 12:55:00,60.25,60.26,60.09,60.24,10625.0,60.25,60.26,60.09,60.24,10625.0
2017-08-15 13:00:00,60.23,60.25,60.1,60.1,7586.0,60.23,60.25,60.1,60.1,7586.0
2017-08-15 13:05:00,60.1,60.16,60.02,60.05,15895.0,60.1,60.16,60.02,60.05,15895.0
2017-08-15 13:10:00,60.05,60.07,60.01,60.02,12564.0,60.05,60.07,60.01,60.02,12564.0
2017-08-15 13:15:00,60.02,60.03,59.96,60.02,9931.0,60.02,60.03,59.96,60.02,9931.0
2017-08-15 13:20:00,60.03,60.05,60.01,60.04,4568.0,60.03,60.05,60.01,60.04,4568.0
2017-08-15 13:25:00,60.02,60.07,59.97,60.0,11450.0,60.02,60.07,59.97,60.0,11450.0
2017-08-15 13:30:00,60.0,60.06,59.99,60.01,9043.0,60.0,60.06,59.99,60.01,9043.0
2017-08-15 13:35:00,60.04,60.06,59.97,59.99,4458.0,60.04,60.06,59.97,59.99,4458.0
2017-08-15 13:40:00,60.01,60.09,59.97,59.97,6905.0,60.01,60.09,59.97,59.97,6905.0
2017-08-15 13:45:00,59.95,59.99,59.94,59.98,3700.0,59.95,59.99,59.94,59.98,3700.0
2017-08-15 13:50:00,59.99,59.99,59.89,59.92,7680.0,59.99,59.99,59.89,59.92,7680.0
2017-08-15 13:55:00,59.92,59.92,59.81,59.83,9275.0,59.92,59.92,59.81,59.83,9275.0
2017-08-15 14:00:00,59.84,59.88,59.8,59.83,11419.0,59.84,59.88,59.8,59.83,11419.0
2017-08-15 14:05:00,59.79,59.85,59.78,59.82,6000.0,59.79,59.85,59.78,59.82,6000.0
2017-08-15 14:10:00,59.83,59.83,59.71,59.71,8416.0,59.83,59.83,59.71,59.71,8416.0
2017-08-15 14:15:00,59.72,59.8,59.71,59.79,11669.0,59.72,59.8,59.71,59.79,11669.0
2017-08-15 14:20:00,59.79,59.79,59.68,59.68,13085.0,59.79,59.79,59.68,59.68,13085.0
2017-08-15 14:25:00,59.68,59.81,59.67,59.78,10011.0,59.68,59.81,59.67,59.78,10011.0
2017-08-15 14:30:00,59.78,59.82,59.72,59.75,7876.0,59.78,59.82,59.72,59.75,7876.0
2017-08-15 14:35:00,59.74,59.78,59.73,59.73,7251.0,59.74,59.78,59.73,59.73,7251.0
2017-08-15 14:40:00,59.73,59.76,59.71,59.72,13296.0,59.73,59.76,59.71,59.72,13296.0
2017-08-15 14:45:00,59.71,59.72,59.51,59.54,61893.0,59.71,59.72,59.51,59.54,61893.0
2017-08-15 14:50:00,59.54,59.54,59.4,59.44,35158.0,59.54,59.54,59.4,59.44,35158.0
2017-08-15 14:55:00,59.46,59.56,59.45,59.49,17401.0,59.46,59.56,59.45,59.49,17401.0
2017-08-15 15:00:00,59.49,59.54,59.43,59.45,20043.0,59.49,59.54,59.43,59.45,20043.0
2017-08-15 15:05:00,59.45,59.53,59.41,59.48,22669.0,59.45,59.53,59.41,59.48,22669.0
2017-08-15 15:10:00,59.45,59.54,59.44,59.5,26920.0,59.45,59.54,59.44,59.5,26920.0
2017-08-15 15:15:00,59.49,59.53,59.46,59.52,22454.0,59.49,59.53,59.46,59.52,22454.0
2017-08-15 15:20:00,59.51,59.57,59.48,59.57,15324.0,59.51,59.57,59.48,59.57,15324.0
2017-08-15 15:25:00,59.57,59.57,59.48,59.48,23031.0,59.57,59.57,59.48,59.48,23031.0
2017-08-15 15:30:00,59.48,59.54,59.47,59.53,27083.0,59.48,59.54,59.47,59.53,27083.0
2017-08-15 15:35:00,59.54,59.61,59.52,59.59,27564.0,59.54,59.61,59.52,59.59,27564.0
2017-08-15 15:40:00,59.58,59.62,59.55,59.58,44997.0,59.58,59.62,59.55,59.58,44997.0
2017-08-15 15:45:00,59.56,59.62,59.45,59.61,58225.0,59.56,59.62,59.45,59.61,58225.0
2017-08-15 15:50:00,59.6,59.61,59.52,59.6,60592.0,59.6,59.61,59.52,59.6,60592.0
2017-08-15 15:55:00,59.61,59.63,59.47,59.49,89751.0,59.61,59.63,59.47,59.49,89751.0
2017-08-16 09:30:00,59.96,59.99,59.62,59.78,26720.0,59.96,59.99,59.62,59.78,26720.0
2017-08-16 09:35:00,59.68,59.7,59.42,59.42,22891.0,59.68,59.7,59.42,59.42,22891.0
2017-08-16 09:40:00,59.46,59.66,59.25,59.29,31470.0,59.46,59.66,59.25,59.29,31470.0
2017-08-16 09:45:00,59.28,59.38,59.25,59.38,9480.0,59.28,59.38,59.25,59.38,9480.0
2017-08-16 09:50:00,59.3,59.51,59.3,59.4,6100.0,59.3,59.51,59.3,59.4,6100.0
2017-08-16 09:55:00,59.4,59.57,59.4,59.57,16028.0,59.4,59.57,59.4,59.57,16028.0
2017-08-16 10:00:00,59.55,59.59,59.43,59.59,12557.0,59.55,59.59,59.43,59.59,12557.0
2017-08-16 10:05:00,59.55,59.62,59.49,59.57,12943.0,59.55,59.62,59.49,59.57,12943.0
2017-08-16 10:10:00,59.59,59.62,59.55,59.6,16292.0,59.59,59.62,59.55,59.6,16292.0
2017-08-16 10:15:00,59.63,59.72,59.62,59.7,6900.0,59.63,59.72,59.62,59.7,6900.0
2017-08-16 10:20:00,59.69,59.73,59.66,59.66,13512.0,59.69,59.73,59.66,59.66,13512.0
2017-08-16 10:25:00,59.68,59.68,59.62,59.62,14333.0,59.68,59.68,59.62,59.62,14333.0
2017-08-16 10:30:00,59.64,59.8,59.64,59.8,5150.0,59.64,59.8,59.64,59.8,5150.0
2017-08-16 10:35:00,59.76,59.88,59.76,59.84,6828.0,59.76,59.88,59.76,59.84,6828.0
2017-08-16 10:40:00,59.84,59.85,59.75,59.8,6457.0,59.84,59.85,59.75,59.8,6457.0
2017-08-16 10:45:00,59.78,59.88,59.71,59.71,9847.0,59.78,59.88,59.71,59.71,9847.0
2017-08-16 10:50:00,59.7,59.78,59.69,59.78,3274.0,59.7,59.78,59.69,59.78,3274.0
2017-08-16 10:55:00,59.74,59.78,59.69,59.7,9720.0,59.74,59.78,59.69,59.7,9720.0
2017-08-16 11:00:00,59.68,59.75,59.63,59.63,10294.0,59.68,59.75,59.63,59.63,10294.0
2017-08-16 11:05:00,59.64,59.68,59.64,59.65,13000.0,59.64,59.68,59.64,59.65,13000.0
2017-08-16 11:10:00,59.63,59.68,59.61,59.65,10100.0,59.63,59.68,59.61,59.65,10100.0
2017-08-16 11:15:00,59.66,59.7,59.64,59.7,10192.0,59.66,59.7,59.64,59.7,10192.0
2017-08-16 11:20:00,59.72,59.72,59.64,59.64,4944.0,59.72,59.72,59.64,59.64,4944.0
2017-08-16 11:25:00,59.67,59.71,59.65,59.7,4888.0,59.67,59.71,59.65,59.7,4888.0
2017-08-16 11:30:00,59.72,59.72,59.67,59.7,5761.0,59.72,59.72,59.67,59.7,5761.0
2017-08-16 11:35:00,59.7,59.72,59.67,59.67,10100.0,59.7,59.72,59.67,59.67,10100.0
2017-08-16 11:40:00,59.69,59.71,59.69,59.71,1400.0,59.69,59.71,59.69,59.71,1400.0
2017-08-16 11:45:00,59.68,59.71,59.68,59.7,10300.0,59.68,59.71,59.68,59.7,10300.0
2017-08-16 11:50:00,59.71,59.79,59.66,59.78,11100.0,59.71,59.79,59.66,59.78,11100.0
2017-08-16 11:55:00,59.8,59.82,59.78,59.8,3700.0,59.8,59.82,59.78,59.8,3700.0
2017-08-16 12:00:00,59.81,59.86,59.81,59.84,6300.0,59.81,59.86,59.81,59.84,6300.0
2017-08-16 12:05:00,59.87,59.88,59.83,59.85,3700.0,59.87,59.88,59.83,59.85,3700.0
2017-08-16 12:10:00,59.86,59.87,59.8,59.8,5902.0,59.86,59.87,59.8,59.8,5902.0
2017-08-16 12:15:00,59.81,59.82,59.77,59.8,10114.0,59.81,59.82,59.77,59.8,10114.0
2017-08-16 12:20:00,59.8,59.82,59.78,59.82,4300.0,59.8,59.82,59.78,59.82,4300.0
2017-08-16 12:25:00,59.8,59.83,59.8,59.83,4600.0,59.8,59.83,59.8,59.83,4600.0
2017-08-16 12:30:00,59.82,59.82,59.69,59.73,9316.0,59.82,59.82,59.69,59.73,9316.0
2017-08-16 12:35:00,59.74,59.81,59.73,59.79,3305.0,59.74,59.81,59.73,59.79,3305.0
2017-08-16 12:40:00,59.8,59.8,59.71,59.71,2400.0,59.8,59.8,59.71,59.71,2400.0
2017-08-16 12:45:00,59.73,59.81,59.73,59.79,6600.0,59.73,59.81,59.73,59.79,6600.0
2017-08-16 12:50:00,59.77,59.78,59.73,59.78,6900.0,59.77,59.78,59.73,59.78,6900.0
2017-08-16 12:55:00,59.76,59.77,59.73,59.77,5800.0,59.76,59.77,59.73,59.77,5800.0
2017-08-16 13:00:00,59.78,59.78,59.73,59.74,7527.0,59.78,59.78,59.73,59.74,7527.0
2017-08-16 13:05:00,59.74,59.75,59.72,59.72,6850.0,59.74,59.75,59.72,59.72,6850.0
2017-08-16 13:10:00,59.73,59.76,59.63,59.64,7950.0,59.73,59.76,59.63,59.64,7950.0
2017-08-16 13:15:00,59.65,59.67,59.59,59.67,3500.0,59.65,59.67,59.59,59.67,3500.0
2017-08-16 13:20:00,59.68,59.68,59.63,59.67,4888.0,59.68,59.68,59.63,59.67,4888.0
2017-08-16 13:25:00,59.68,59.7,59.62,59.68,6045.0,59.68,59.7,59.62,59.68,6045.0
2017-08-16 13:30:00,59.68,59.68,59.59,59.59,10315.0,59.68,59.68,59.59,59.59,10315.0
2017-08-16 13:35:00,59.57,59.59,59.55,59.55,5500.0,59.57,59.59,59.55,59.55,5500.0
2017-08-16 13:40:00,59.56,59.56,59.49,59.52,8096.0,59.56,59.56,59.49,59.52,8096.0
2017-08-16 13:45:00,59.5,59.57,59.5,59.56,12203.0,59.5,59.57,59.5,59.56,12203.0
2017-08-16 13:50:00,59.56,59.61,59.55,59.58,4911.0,59.56,59.61,59.55,59.58,4911.0
2017-08-16 13:55:00,59.57,59.6,59.56,59.59,4238.0,59.57,59.6,59.56,59.59,4238.0
2017-08-16 14:00:00,59.6,59.62,59.52,59.57,8711.0,59.6,59.62,59.52,59.57,8711.0
2017-08-16 14:05:00,59.53,59.57,59.5,59.53,6747.0,59.53,59.57,59.5,59.53,6747.0
2017-08-16 14:10:00,59.53,59.54,59.49,59.54,7902.0,59.53,59.54,59.49,59.54,7902.0
2017-08-16 14:15:00,59.5,59.59,59.47,59.5,6124.0,59.5,59.59,59.47,59.5,6124.0
2017-08-16 14:20:00,59.48,59.54,59.4,59.42,7226.0,59.48,59.54,59.4,59.42,7226.0
2017-08-16 14:25:00,59.42,59.59,59.4,59.54,17400.0,59.42,59.59,59.4,59.54,17400.0
2017-08-16 14:30:00,59.51,59.54,59.38,59.4,26650.0,59.51,59.54,59.38,59.4,26650.0
2017-08-16 14:35:00,59.43,59.45,59.31,59.33,30147.0,59.43,59.45,59.31,59.33,30147.0
2017-08-16 14:40:00,59.31,59.37,59.27,59.27,22919.0,59.31,59.37,59.27,59.27,22919.0
2017-08-16 14:45:00,59.29,59.29,59.2,59.28,10087.0,59.29,59.29,59.2,59.28,10087.0
2017-08-16 14:50:00,59.28,59.32,59.26,59.32,14922.0,59.28,59.32,59.26,59.32,14922.0
2017-08-16 14:55:00,59.32,59.39,59.32,59.36,19378.0,59.32,59.39,59.32,59.36,19378.0
2017-08-16 15:00:00,59.35,59.38,59.32,59.36,12971.0,59.35,59.38,59.32,59.36,12971.0
2017-08-16 15:05:00,59.35,59.38,59.3,59.34,21994.0,59.35,59.38,59.3,59.34,21994.0
2017-08-16 15:10:00,59.35,59.41,59.3,59.41,17076.0,59.35,59.41,59.3,59.41,17076.0
2017-08-16 15:15:00,59.41,59.49,59.41,59.48,8801.0,59.41,59.49,59.41,59.48,8801.0
2017-08-16 15:20:00,59.47,59.62,59.46,59.58,18958.0,59.47,59.62,59.46,59.58,18958.0
2017-08-16 15:25:00,59.57,59.68,59.57,59.62,12121.0,59.57,59.68,59.57,59.62,12121.0
2017-08-16 15:30:00,59.65,59.7,59.57,59.61,30597.0,59.65,59.7,59.57,59.61,30597.0
2017-08-16 15:35:00,59.61,59.68,59.6,59.67,15570.0,59.61,59.68,59.6,59.67,15570.0
2017-08-16 15:40:00,59.66,59.76,59.66,59.75,19609.0,59.66,59.76,59.66,59.75,19609.0
2017-08-16 15:45:00,59.74,59.86,59.73,59.84,41490.0,59.74,59.86,59.73,59.84,41490.0
2017-08-16 15:50:00,59.83,59.83,59.75,59.78,27748.0,59.83,59.83,59.75,59.78,27748.0
2017-08-16 15:55:00,59.78,59.83,59.72,59.76,47104.0,59.78,59.83,59.72,59.76,47104.0
2017-08-17 09:30:00,59.56,59.56,59.1,59.25,14742.0,59.56,59.56,59.1,59.25,14742.0
2017-08-17 09:35:00,59.3,59.6,59.26,59.33,16824.0,59.3,59.6,59.26,59.33,16824.0
2017-08-17 09:40:00,59.35,59.56,59.34,59.52,6300.0,59.35,59.56,59.34,59.52,6300.0
2017-08-17 09:45:00,59.53,59.73,59.53,59.56,25611.0,59.53,59.73,59.53,59.56,25611.0
2017-08-17 09:50:00,59.58,59.73,59.58,59.73,6570.0,59.58,59.73,59.58,59.73,6570.0
2017-08-17 09:55:00,59.72,59.73,59.61,59.61,9160.0,59.72,59.73,59.61,59.61,9160.0
2017-08-17 10:00:00,59.58,59.71,59.51,59.71,6900.0,59.58,59.71,59.51,59.71,6900.0
2017-08-17 10:05:00,59.66,59.83,59.66,59.7,18025.0,59.66,59.83,59.66,59.7,18025.0
2017-08-17 10:10:00,59.69,59.75,59.56,59.56,5600.0,59.69,59.75,59.56,59.56,5600.0
2017-08-17 10:15:00,59.61,59.62,59.45,59.47,11000.0,59.61,59.62,59.45,59.47,11000.0
2017-08-17 10:20:00,59.53,59.53,59.41,59.5,28463.0,59.53,59.53,59.41,59.5,28463.0
2017-08-17 10:25:00,59.53,59.67,59.53,59.65,11322.0,59.53,59.67,59.53,59.65,11322.0
2017-08-17 10:30:00,59.68,59.68,59.49,59.5,23143.0,59.68,59.68,59.49,59.5,23143.0
2017-08-17 10:35:00,59.51,59.51,59.41,59.47,16068.0,59.51,59.51,59.41,59.47,16068.0
2017-08-17 10:40:00,59.45,59.49,59.31,59.34,22446.0,59.45,59.49,59.31,59.34,22446.0
2017-08-17 10:45:00,59.36,59.45,59.36,59.41,2528.0,59.36,59.45,59.36,59.41,2528.0
2017-08-17 10:50:00,59.42,59.54,59.38,59.5,30601.0,59.42,59.54,59.38,59.5,30601.0
2017-08-17 10:55:00,59.51,59.6,59.49,59.55,5936.0,59.51,59.6,59.49,59.55,5936.0
2017-08-17 11:00:00,59.53,59.68,59.53,59.64,14050.0,59.53,59.68,59.53,59.64,14050.0
2017-08-17 11:05:00,59.64,59.72,59.63,59.7,6700.0,59.64,59.72,59.63,59.7,6700.0
2017-08-17 11:10:00,59.73,59.74,59.51,59.56,16718.0,59.73,59.74,59.51,59.56,16718.0
2017-08-17 11:15:00,59.57,59.62,59.51,59.53,4772.0,59.57,59.62,59.51,59.53,4772.0
2017-08-17 11:20:00,59.53,59.6,59.51,59.58,2900.0,59.53,59.6,59.51,59.58,2900.0
2017-08-17 11:25:00,59.59,59.63,59.55,59.55,3300.0,59.59,59.63,59.55,59.55,3300.0
2017-08-17 11:30:00,59.52,59.56,59.45,59.5,2500.0,59.52,59.56,59.45,59.5,2500.0
2017-08-17 11:35:00,59.5,59.54,59.48,59.5,4297.0,59.5,59.54,59.48,59.5,4297.0
2017-08-17 11:40:00,59.52,59.52,59.43,59.52,4500.0,59.52,59.52,59.43,59.52,4500.0
2017-08-17 11:45:00,59.46,59.47,59.37,59.37,4204.0,59.46,59.47,59.37,59.37,4204.0
2017-08-17 11:50:00,59.36,59.42,59.36,59.36,2300.0,59.36,59.42,59.36,59.36,2300.0
2017-08-17 11:55:00,59.37,59.42,59.36,59.4,5900.0,59.37,59.42,59.36,59.4,5900.0
2017-08-17 12:00:00,59.43,59.49,59.4,59.47,6700.0,59.43,59.49,59.4,59.47,6700.0
2017-08-17 12:05:00,59.5,59.51,59.38,59.4,13500.0,59.5,59.51,59.38,59.4,13500.0
2017-08-17 12:10:00,59.35,59.35,59.31,59.33,3218.0,59.35,59.35,59.31,59.33,3218.0
2017-08-17 12:15:00,59.31,59.33,59.28,59.31,5165.0,59.31,59.33,59.28,59.31,5165.0
2017-08-17 12:20:00,59.31,59.37,59.31,59.33,14707.0,59.31,59.37,59.31,59.33,14707.0
2017-08-17 12:25:00,59.35,59.44,59.32,59.4,20008.0,59.35,59.44,59.32,59.4,20008.0
2017-08-17 12:30:00,59.42,59.43,59.38,59.4,2840.0,59.42,59.43,59.38,59.4,2840.0
2017-08-17 12:35:00,59.36,59.42,59.36,59.4,4600.0,59.36,59.42,59.36,59.4,4600.0
2017-08-17 12:40:00,59.44,59.44,59.38,59.38,3500.0,59.44,59.44,59.38,59.38,3500.0
2017-08-17 12:45:00,59.38,59.43,59.38,59.4,3300.0,59.38,59.43,59.38,59.4,3300.0
2017-08-17 12:50:00,59.4,59.4,59.24,59.24,34051.0,59.4,59.4,59.24,59.24,34051.0
2017-08-17 12:55:00,59.23,59.32,59.23,59.29,14439.0,59.23,59.32,59.23,59.29,14439.0
2017-08-17 13:00:00,59.26,59.31,59.22,59.27,6352.0,59.26,59.31,59.22,59.27,6352.0
2017-08-17 13:05:00,59.26,59.29,59.24,59.25,1989.0,59.26,59.29,59.24,59.25,1989.0
2017-08-17 13:10:00,59.24,59.3,59.24,59.29,2700.0,59.24,59.3,59.24,59.29,2700.0
2017-08-17 13:15:00,59.27,59.32,59.23,59.29,6300.0,59.27,59.32,59.23,59.29,6300.0
2017-08-17 13:20:00,59.3,59.32,59.23,59.26,8007.0,59.3,59.32,59.23,59.26,8007.0
2017-08-17 13:25:00,59.26,59.33,59.25,59.31,4125.0,59.26,59.33,59.25,59.31,4125.0
2017-08-17 13:30:00,59.33,59.35,59.25,59.32,6800.0,59.33,59.35,59.25,59.32,6800.0
2017-08-17 13:35:00,59.31,59.32,59.28,59.3,7810.0,59.31,59.32,59.28,59.3,7810.0
2017-08-17 13:40:00,59.29,59.31,59.27,59.28,3000.0,59.29,59.31,59.27,59.28,3000.0
2017-08-17 13:45:00,59.26,59.38,59.25,59.36,6589.0,59.26,59.38,59.25,59.36,6589.0
2017-08-17 13:50:00,59.36,59.36,59.25,59.31,12905.0,59.36,59.36,59.25,59.31,12905.0
2017-08-17 13:55:00,59.29,59.31,59.24,59.28,10765.0,59.29,59.31,59.24,59.28,10765.0
2017-08-17 14:00:00,59.3,59.32,59.22,59.22,26472.0,59.3,59.32,59.22,59.22,26472.0
2017-08-17 14:05:00,59.23,59.3,59.2,59.3,4795.0,59.23,59.3,59.2,59.3,4795.0
2017-08-17 14:10:00,59.29,59.3,59.23,59.28,5789.0,59.29,59.3,59.23,59.28,5789.0
2017-08-17 14:15:00,59.23,59.27,59.18,59.2,7300.0,59.23,59.27,59.18,59.2,7300.0
2017-08-17 14:20:00,59.17,59.2,59.14,59.15,6736.0,59.17,59.2,59.14,59.15,6736.0
2017-08-17 14:25:00,59.19,59.25,59.18,59.24,12535.0,59.19,59.25,59.18,59.24,12535.0
2017-08-17 14:30:00,59.23,59.25,59.19,59.22,5276.0,59.23,59.25,59.19,59.22,5276.0
2017-08-17 14:35:00,59.22,59.3,59.21,59.27,7600.0,59.22,59.3,59.21,59.27,7600.0
2017-08-17 14:40:00,59.28,59.3,59.25,59.25,4700.0,59.28,59.3,59.25,59.25,4700.0
2017-08-17 14:45:00,59.23,59.3,59.22,59.28,12730.0,59.23,59.3,59.22,59.28,12730.0
2017-08-17 14:50:00,59.28,59.28,59.16,59.21,7584.0,59.28,59.28,59.16,59.21,7584.0
2017-08-17 14:55:00,59.2,59.24,59.19,59.24,5074.0,59.2,59.24,59.19,59.24,5074.0
2017-08-17 15:00:00,59.24,59.24,59.16,59.17,8753.0,59.24,59.24,59.16,59.17,8753.0
2017-08-17 15:05:00,59.16,59.17,59.1,59.11,14757.0,59.16,59.17,59.1,59.11,14757.0
2017-08-17 15:10:00,59.1,59.17,59.1,59.15,7400.0,59.1,59.17,59.1,59.15,7400.0
2017-08-17 15:15:00,59.13,59.18,58.97,59.02,25680.0,59.13,59.18,58.97,59.02,25680.0
2017-08-17 15:20:00,59.01,59.09,59.0,59.01,10518.0,59.01,59.09,59.0,59.01,10518.0
2017-08-17 15:25:00,58.98,59.02,58.96,58.99,13050.0,58.98,59.02,58.96,58.99,13050.0
2017-08-17 15:30:00,58.99,59.07,58.99,59.07,40434.0,58.99,59.07,58.99,59.07,40434.0
2017-08-17 15:35:00,59.07,59.16,59.07,59.09,25449.0,59.07,59.16,59.07,59.09,25449.0
2017-08-17 15:40:00,59.09,59.11,59.01,59.06,17970.0,59.09,59.11,59.01,59.06,17970.0
2017-08-17 15:45:00,59.04,59.06,58.98,59.03,27353.0,59.04,59.06,58.98,59.03,27353.0
2017-08-17 15:50:00,59.03,59.13,58.98,58.99,37461.0,59.03,59.13,58.98,58.99,37461.0
2017-08-17 15:55:00,59.0,59.02,58.92,58.93,56454.0,59.0,59.02,58.92,58.93,56454.0
2017-08-18 09:30:00,58.44,58.67,57.87,58.03,82737.0,58.44,58.67,57.87,58.03,82737.0
2017-08-18 09:35:00,58.08,58.35,57.84,57.84,63005.0,58.08,58.35,57.84,57.84,63005.0
2017-08-18 09:40:00,57.85,58.24,57.82,58.11,44699.0,57.85,58.24,57.82,58.11,44699.0
2017-08-18 09:45:00,58.06,58.13,57.87,58.06,46529.0,58.06,58.13,57.87,58.06,46529.0
2017-08-18 09:50:00,58.02,58.09,57.99,58.07,19835.0,58.02,58.09,57.99,58.07,19835.0
2017-08-18 09:55:00,58.07,58.07,57.61,57.7,52731.0,58.07,58.07,57.61,57.7,52731.0
2017-08-18 10:00:00,57.69,57.93,57.63,57.93,62676.0,57.69,57.93,57.63,57.93,62676.0
2017-08-18 10:05:00,57.99,58.19,57.93,58.19,10202.0,57.99,58.19,57.93,58.19,10202.0
2017-08-18 10:10:00,58.25,58.25,58.06,58.19,14805.0,58.25,58.25,58.06,58.19,14805.0
2017-08-18 10:15:00,58.18,58.34,58.18,58.29,9000.0,58.18,58.34,58.18,58.29,9000.0
2017-08-18 10:20:00,58.27,58.47,58.27,58.4,9623.0,58.27,58.47,58.27,58.4,9623.0
2017-08-18 10:25:00,58.39,58.41,58.3,58.33,3660.0,58.39,58.41,58.3,58.33,3660.0
2017-08-18 10:30:00,58.31,58.33,58.17,58.25,10181.0,58.31,58.33,58.17,58.25,10181.0
2017-08-18 10:35:00,58.27,58.34,58.27,58.29,8400.0,58.27,58.34,58.27,58.29,8400.0
2017-08-18 10:40:00,58.3,58.54,58.3,58.54,17309.0,58.3,58.54,58.3,58.54,17309.0
2017-08-18 10:45:00,58.51,58.51,58.34,58.37,4525.0,58.51,58.51,58.34,58.37,4525.0
2017-08-18 10:50:00,58.35,58.39,58.28,58.37,6100.0,58.35,58.39,58.28,58.37,6100.0
2017-08-18 10:55:00,58.39,58.56,58.39,58.55,6900.0,58.39,58.56,58.39,58.55,6900.0
2017-08-18 11:00:00,58.55,58.55,58.42,58.51,6854.0,58.55,58.55,58.42,58.51,6854.0
2017-08-18 11:05:00,58.48,58.48,58.38,58.39,12260.0,58.48,58.48,58.38,58.39,12260.0
2017-08-18 11:10:00,58.37,58.47,58.36,58.47,8901.0,58.37,58.47,58.36,58.47,8901.0
2017-08-18 11:15:00,58.48,58.55,58.42,58.52,9956.0,58.48,58.55,58.42,58.52,9956.0
2017-08-18 11:20:00,58.5,58.58,58.48,58.56,11314.0,58.5,58.58,58.48,58.56,11314.0
2017-08-18 11:25:00,58.57,58.75,58.57,58.72,6800.0,58.57,58.75,58.57,58.72,6800.0
2017-08-18 11:30:00,58.72,58.81,58.71,58.78,5500.0,58.72,58.81,58.71,58.78,5500.0
2017-08-18 11:35:00,58.77,58.77,58.67,58.76,7500.0,58.77,58.77,58.67,58.76,7500.0
2017-08-18 11:40:00,58.79,58.8,58.74,58.8,4400.0,58.79,58.8,58.74,58.8,4400.0
2017-08-18 11:45:00,58.8,58.89,58.76,58.79,12065.0,58.8,58.89,58.76,58.79,12065.0
2017-08-18 11:50:00,58.79,58.93,58.78,58.85,11817.0,58.79,58.93,58.78,58.85,11817.0
2017-08-18 11:55:00,58.82,58.87,58.74,58.74,17284.0,58.82,58.87,58.74,58.74,17284.0
2017-08-18 12:00:00,58.7,58.71,58.63,58.63,3640.0,58.7,58.71,58.63,58.63,3640.0
2017-08-18 12:05:00,58.59,58.63,58.56,58.61,9782.0,58.59,58.63,58.56,58.61,9782.0
2017-08-18 12:10:00,58.63,58.65,58.57,58.57,4110.0,58.63,58.65,58.57,58.57,4110.0
2017-08-18 12:15:00,58.57,58.64,58.53,58.59,9761.0,58.57,58.64,58.53,58.59,9761.0
2017-08-18 12:20:00,58.57,58.57,58.51,58.54,5900.0,58.57,58.57,58.51,58.54,5900.0
2017-08-18 12:25:00,58.53,58.57,58.52,58.53,11754.0,58.53,58.57,58.52,58.53,11754.0
2017-08-18 12:30:00,58.56,58.59,58.52,58.55,32438.0,58.56,58.59,58.52,58.55,32438.0
2017-08-18 12:35:00,58.53,58.55,58.46,58.49,64490.0,58.53,58.55,58.46,58.49,64490.0
2017-08-18 12:40:00,58.48,58.52,58.4,58.4,16142.0,58.48,58.52,58.4,58.4,16142.0
2017-08-18 12:45:00,58.39,58.4,58.34,58.38,8958.0,58.39,58.4,58.34,58.38,8958.0
2017-08-18 12:50:00,58.38,58.43,58.33,58.41,11334.0,58.38,58.43,58.33,58.41,11334.0
2017-08-18 12:55:00,58.38,58.43,58.37,58.37,11800.0,58.38,58.43,58.37,58.37,11800.0
2017-08-18 13:00:00,58.41,58.43,58.26,58.26,7837.0,58.41,58.43,58.26,58.26,7837.0
2017-08-18 13:05:00,58.26,58.3,58.24,58.29,8188.0,58.26,58.3,58.24,58.29,8188.0
2017-08-18 13:10:00,58.28,58.31,58.26,58.27,4210.0,58.28,58.31,58.26,58.27,4210.0
2017-08-18 13:15:00,58.27,58.3,58.22,58.26,13154.0,58.27,58.3,58.22,58.26,13154.0
2017-08-18 13:20:00,58.25,58.25,58.18,58.2,9048.0,58.25,58.25,58.18,58.2,9048.0
2017-08-18 13:25:00,58.24,58.27,58.2,58.2,5142.0,58.24,58.27,58.2,58.2,5142.0
2017-08-18 13:30:00,58.22,58.24,58.19,58.21,7130.0,58.22,58.24,58.19,58.21,7130.0
2017-08-18 13:35:00,58.21,58.21,58.08,58.11,10593.0,58.21,58.21,58.08,58.11,10593.0
2017-08-18 13:40:00,58.1,58.15,58.08,58.13,5755.0,58.1,58.15,58.08,58.13,5755.0
2017-08-18 13:45:00,58.11,58.14,58.08,58.14,8050.0,58.11,58.14,58.08,58.14,8050.0
2017-08-18 13:50:00,58.16,58.21,58.13,58.17,8800.0,58.16,58.21,58.13,58.17,8800.0
2017-08-18 13:55:00,58.18,58.2,58.16,58.16,5200.0,58.18,58.2,58.16,58.16,5200.0
2017-08-18 14:00:00,58.12,58.22,58.12,58.2,5000.0,58.12,58.22,58.12,58.2,5000.0
2017-08-18 14:05:00,58.21,58.31,58.21,58.25,14881.0,58.21,58.31,58.21,58.25,14881.0
2017-08-18 14:10:00,58.26,58.29,58.25,58.29,5400.0,58.26,58.29,58.25,58.29,5400.0
2017-08-18 14:15:00,58.29,58.31,58.27,58.3,4674.0,58.29,58.31,58.27,58.3,4674.0
2017-08-18 14:20:00,58.29,58.32,58.26,58.28,8055.0,58.29,58.32,58.26,58.28,8055.0
2017-08-18 14:25:00,58.28,58.37,58.28,58.35,6310.0,58.28,58.37,58.28,58.35,6310.0
2017-08-18 14:30:00,58.35,58.4,58.33,58.33,8656.0,58.35,58.4,58.33,58.33,8656.0
2017-08-18 14:35:00,58.33,58.35,58.26,58.28,13345.0,58.33,58.35,58.26,58.28,13345.0
2017-08-18 14:40:00,58.28,58.32,58.26,58.27,5400.0,58.28,58.32,58.26,58.27,5400.0
2017-08-18 14:45:00,58.27,58.28,58.25,58.28,9534.0,58.27,58.28,58.25,58.28,9534.0
2017-08-18 14:50:00,58.29,58.29,58.17,58.19,9815.0,58.29,58.29,58.17,58.19,9815.0
2017-08-18 14:55:00,58.19,58.23,58.17,58.19,7400.0,58.19,58.23,58.17,58.19,7400.0
2017-08-18 15:00:00,58.18,58.21,58.14,58.18,8940.0,58.18,58.21,58.14,58.18,8940.0
2017-08-18 15:05:00,58.18,58.24,58.18,58.21,9687.0,58.18,58.24,58.18,58.21,9687.0
2017-08-18 15:10:00,58.2,58.26,58.2,58.26,7900.0,58.2,58.26,58.2,58.26,7900.0
2017-08-18 15:15:00,58.26,58.26,58.2,58.23,15781.0,58.26,58.26,58.2,58.23,15781.0
2017-08-18 15:20:00,58.22,58.24,58.18,58.24,14752.0,58.22,58.24,58.18,58.24,14752.0
2017-08-18 15:25:00,58.24,58.31,58.24,58.29,17617.0,58.24,58.31,58.24,58.29,17617.0
2017-08-18 15:30:00,58.3,58.31,58.27,58.27,27389.0,58.3,58.31,58.27,58.27,27389.0
2017-08-18 15:35:00,58.27,58.28,58.25,58.27,33317.0,58.27,58.28,58.25,58.27,33317.0
2017-08-18 15:40:00,58.26,58.29,58.21,58.23,54762.0,58.26,58.29,58.21,58.23,54762.0
2017-08-18 15:45:00,58.23,58.3,58.23,58.24,43743.0,58.23,58.3,58.23,58.24,43743.0
2017-08-18 15:50:00,58.24,58.26,58.2,58.24,48294.0,58.24,58.26,58.2,58.24,48294.0
2017-08-18 15:55:00,58.24,58.25,58.1,58.12,78919.0,58.24,58.25,58.1,58.12,78919.0
2017-08-21 09:30:00,59.67,59.95,58.82,58.91,158105.0,59.67,59.95,58.82,58.91,158105.0
2017-08-21 09:35:00,58.85,59.18,58.7,58.77,104926.0,58.85,59.18,58.7,58.77,104926.0
2017-08-21 09:40:00,58.8,58.84,57.96,58.11,170777.0,58.8,58.84,57.96,58.11,170777.0
2017-08-21 09:45:00,58.08,58.6,58.08,58.53,121274.0,58.08,58.6,58.08,58.53,121274.0
2017-08-21 09:50:00,58.5,58.51,58.3,58.35,64851.0,58.5,58.51,58.3,58.35,64851.0
2017-08-21 09:55:00,58.35,58.57,58.25,58.53,47767.0,58.35,58.57,58.25,58.53,47767.0
2017-08-21 10:00:00,58.51,58.73,58.49,58.61,69362.0,58.51,58.73,58.49,58.61,69362.0
2017-08-21 10:05:00,58.61,58.85,58.57,58.77,45027.0,58.61,58.85,58.57,58.77,45027.0
2017-08-21 10:10:00,58.77,58.87,58.66,58.83,53436.0,58.77,58.87,58.66,58.83,53436.0
2017-08-21 10:15:00,58.85,58.94,58.78,58.85,71200.0,58.85,58.94,58.78,58.85,71200.0
2017-08-21 10:20:00,58.81,59.09,58.8,59.08,32106.0,58.81,59.09,58.8,59.08,32106.0
2017-08-21 10:25:00,59.05,59.16,58.8,58.91,44426.0,59.05,59.16,58.8,58.91,44426.0
2017-08-21 10:30:00,58.89,59.23,58.87,59.18,55131.0,58.89,59.23,58.87,59.18,55131.0
2017-08-21 10:35:00,59.21,59.22,59.05,59.17,36174.0,59.21,59.22,59.05,59.17,36174.0
2017-08-21 10:40:00,59.2,59.21,59.04,59.07,27821.0,59.2,59.21,59.04,59.07,27821.0
2017-08-21 10:45:00,59.06,59.1,58.99,59.05,52224.0,59.06,59.1,58.99,59.05,52224.0
2017-08-21 10:50:00,59.05,59.1,58.92,59.09,18684.0,59.05,59.1,58.92,59.09,18684.0
2017-08-21 10:55:00,59.07,59.11,59.02,59.08,27615.0,59.07,59.11,59.02,59.08,27615.0
2017-08-21 11:00:00,59.09,59.33,59.08,59.22,51002.0,59.09,59.33,59.08,59.22,51002.0
2017-08-21 11:05:00,59.25,59.25,59.07,59.14,35206.0,59.25,59.25,59.07,59.14,35206.0
2017-08-21 11:10:00,59.17,59.49,59.15,59.46,25945.0,59.17,59.49,59.15,59.46,25945.0
2017-08-21 11:15:00,59.44,59.44,59.34,59.37,41628.0,59.44,59.44,59.34,59.37,41628.0
2017-08-21 11:20:00,59.37,59.5,59.31,59.49,33474.0,59.37,59.5,59.31,59.49,33474.0
2017-08-21 11:25:00,59.48,59.58,59.47,59.49,37999.0,59.48,59.58,59.47,59.49,37999.0
2017-08-21 11:30:00,59.49,59.65,59.48,59.54,38395.0,59.49,59.65,59.48,59.54,38395.0
2017-08-21 11:35:00,59.54,59.7,59.51,59.67,75286.0,59.54,59.7,59.51,59.67,75286.0
2017-08-21 11:40:00,59.65,59.66,59.54,59.59,36547.0,59.65,59.66,59.54,59.59,36547.0
2017-08-21 11:45:00,59.58,59.62,59.54,59.61,34335.0,59.58,59.62,59.54,59.61,34335.0
2017-08-21 11:50:00,59.6,59.69,59.55,59.67,31168.0,59.6,59.69,59.55,59.67,31168.0
2017-08-21 11:55:00,59.65,59.67,59.59,59.64,15393.0,59.65,59.67,59.59,59.64,15393.0
2017-08-21 12:00:00,59.65,59.77,59.61,59.75,23119.0,59.65,59.77,59.61,59.75,23119.0
2017-08-21 12:05:00,59.74,59.77,59.71,59.73,10002.0,59.74,59.77,59.71,59.73,10002.0
2017-08-21 12:10:00,59.7,59.78,59.63,59.74,26605.0,59.7,59.78,59.63,59.74,26605.0
2017-08-21 12:15:00,59.76,59.76,59.56,59.59,56685.0,59.76,59.76,59.56,59.59,56685.0
2017-08-21 12:20:00,59.6,59.92,59.59,59.88,108770.0,59.6,59.92,59.59,59.88,108770.0
2017-08-21 12:25:00,59.89,59.91,59.8,59.86,33665.0,59.89,59.91,59.8,59.86,33665.0
2017-08-21 12:30:00,59.86,59.9,59.79,59.86,19091.0,59.86,59.9,59.79,59.86,19091.0
2017-08-21 12:35:00,59.86,59.99,59.86,59.95,37414.0,59.86,59.99,59.86,59.95,37414.0
2017-08-21 12:40:00,59.95,59.97,59.88,59.96,30393.0,59.95,59.97,59.88,59.96,30393.0
2017-08-21 12:45:00,59.96,60.13,59.96,60.07,41741.0,59.96,60.13,59.96,60.07,41741.0
2017-08-21 12:50:00,60.08,60.08,60.04,60.06,12040.0,60.08,60.08,60.04,60.06,12040.0
2017-08-21 12:55:00,60.07,60.08,59.9,59.99,22097.0,60.07,60.08,59.9,59.99,22097.0
2017-08-21 13:00:00,59.99,60.09,59.98,60.03,49910.0,59.99,60.09,59.98,60.03,49910.0
2017-08-21 13:05:00,60.0,60.01,59.9,59.94,15254.0,60.0,60.01,59.9,59.94,15254.0
2017-08-21 13:10:00,59.93,60.07,59.93,60.04,32967.0,59.93,60.07,59.93,60.04,32967.0
2017-08-21 13:15:00,60.04,60.06,60.0,60.04,10775.0,60.04,60.06,60.0,60.04,10775.0
2017-08-21 13:20:00,60.03,60.04,59.96,60.02,48383.0,60.03,60.04,59.96,60.02,48383.0
2017-08-21 13:25:00,60.03,60.03,60.0,60.02,11351.0,60.03,60.03,60.0,60.02,11351.0
2017-08-21 13:30:00,60.04,60.15,60.02,60.15,25565.0,60.04,60.15,60.02,60.15,25565.0
2017-08-21 13:35:00,60.15,60.25,60.15,60.22,33546.0,60.15,60.25,60.15,60.22,33546.0
2017-08-21 13:40:00,60.21,60.32,60.17,60.32,14039.0,60.21,60.32,60.17,60.32,14039.0
2017-08-21 13:45:00,60.32,60.41,60.3,60.4,25329.0,60.32,60.41,60.3,60.4,25329.0
2017-08-21 13:50:00,60.39,60.47,60.37,60.4,22515.0,60.39,60.47,60.37,60.4,22515.0
2017-08-21 13:55:00,60.4,60.4,60.0,60.05,73840.0,60.4,60.4,60.0,60.05,73840.0
2017-08-21 14:00:00,60.05,60.11,60.03,60.05,18921.0,60.05,60.11,60.03,60.05,18921.0
2017-08-21 14:05:00,60.06,60.06,59.96,60.01,43480.0,60.06,60.06,59.96,60.01,43480.0
2017-08-21 14:10:00,59.98,60.09,59.92,60.0,40152.0,59.98,60.09,59.92,60.0,40152.0
2017-08-21 14:15:00,60.0,60.01,59.9,59.98,39726.0,60.0,60.01,59.9,59.98,39726.0
2017-08-21 14:20:00,59.99,60.04,59.9,60.03,17047.0,59.99,60.04,59.9,60.03,17047.0
2017-08-21 14:25:00,60.04,60.06,59.99,60.01,13818.0,60.04,60.06,59.99,60.01,13818.0
2017-08-21 14:30:00,60.04,60.05,59.94,59.96,17550.0,60.04,60.05,59.94,59.96,17550.0
2017-08-21 14:35:00,59.94,60.02,59.93,59.95,41798.0,59.94,60.02,59.93,59.95,41798.0
2017-08-21 14:40:00,59.94,60.0,59.93,59.98,42415.0,59.94,60.0,59.93,59.98,42415.0
2017-08-21 14:45:00,59.99,60.02,59.93,59.97,31470.0,59.99,60.02,59.93,59.97,31470.0
2017-08-21 14:50:00,59.98,60.02,59.96,59.98,32990.0,59.98,60.02,59.96,59.98,32990.0
2017-08-21 14:55:00,59.98,59.99,59.74,59.77,46192.0,59.98,59.99,59.74,59.77,46192.0
2017-08-21 15:00:00,59.75,59.75,59.57,59.62,57987.0,59.75,59.75,59.57,59.62,57987.0
2017-08-21 15:05:00,59.61,59.66,59.53,59.62,42646.0,59.61,59.66,59.53,59.62,42646.0
2017-08-21 15:10:00,59.62,59.64,59.5,59.53,47789.0,59.62,59.64,59.5,59.53,47789.0
2017-08-21 15:15:00,59.53,59.63,59.52,59.63,68216.0,59.53,59.63,59.52,59.63,68216.0
2017-08-21 15:20:00,59.61,59.64,59.52,59.54,45490.0,59.61,59.64,59.52,59.54,45490.0
2017-08-21 15:25:00,59.55,59.58,59.49,59.54,55863.0,59.55,59.58,59.49,59.54,55863.0
2017-08-21 15:30:00,59.54,59.55,59.4,59.41,57409.0,59.54,59.55,59.4,59.41,57409.0
2017-08-21 15:35:00,59.41,59.53,59.4,59.42,63740.0,59.41,59.53,59.4,59.42,63740.0
2017-08-21 15:40:00,59.42,59.49,59.4,59.45,65755.0,59.42,59.49,59.4,59.45,65755.0
2017-08-21 15:45:00,59.44,59.57,59.44,59.57,77455.0,59.44,59.57,59.44,59.57,77455.0
2017-08-21 15:50:00,59.57,59.57,59.43,59.49,163103.0,59.57,59.57,59.43,59.49,163103.0
2017-08-21 15:55:00,59.49,59.51,59.42,59.45,181296.0,59.49,59.51,59.42,59.45,181296.0
2017-08-22 09:30:00,59.83,59.95,59.72,59.72,35423.0,59.83,59.95,59.72,59.72,35423.0
2017-08-22 09:35:00,59.78,59.98,59.72,59.98,23240.0,59.78,59.98,59.72,59.98,23240.0
2017-08-22 09:40:00,59.99,60.0,59.89,59.96,18813.0,59.99,60.0,59.89,59.96,18813.0
2017-08-22 09:45:00,60.0,60.0,59.88,59.91,18111.0,60.0,60.0,59.88,59.91,18111.0
2017-08-22 09:50:00,59.96,60.0,59.91,59.97,23231.0,59.96,60.0,59.91,59.97,23231.0
2017-08-22 09:55:00,59.95,59.98,59.89,59.89,18854.0,59.95,59.98,59.89,59.89,18854.0
2017-08-22 10:00:00,59.88,59.89,59.78,59.78,24640.0,59.88,59.89,59.78,59.78,24640.0
2017-08-22 10:05:00,59.77,59.77,59.67,59.69,16674.0,59.77,59.77,59.67,59.69,16674.0
2017-08-22 10:10:00,59.69,59.74,59.68,59.74,16593.0,59.69,59.74,59.68,59.74,16593.0
2017-08-22 10:15:00,59.73,59.81,59.73,59.81,14345.0,59.73,59.81,59.73,59.81,14345.0
2017-08-22 10:20:00,59.8,59.84,59.78,59.79,9740.0,59.8,59.84,59.78,59.79,9740.0
2017-08-22 10:25:00,59.79,59.8,59.75,59.8,11111.0,59.79,59.8,59.75,59.8,11111.0
2017-08-22 10:30:00,59.79,59.84,59.74,59.81,12381.0,59.79,59.84,59.74,59.81,12381.0
2017-08-22 10:35:00,59.8,59.91,59.79,59.9,9841.0,59.8,59.91,59.79,59.9,9841.0
2017-08-22 10:40:00,59.91,59.91,59.76,59.85,44867.0,59.91,59.91,59.76,59.85,44867.0
2017-08-22 10:45:00,59.84,59.91,59.84,59.86,16747.0,59.84,59.91,59.84,59.86,16747.0
2017-08-22 10:50:00,59.85,59.91,59.84,59.9,8780.0,59.85,59.91,59.84,59.9,8780.0
2017-08-22 10:55:00,59.9,59.93,59.89,59.9,10463.0,59.9,59.93,59.89,59.9,10463.0
2017-08-22 11:00:00,59.91,59.92,59.85,59.89,13920.0,59.91,59.92,59.85,59.89,13920.0
2017-08-22 11:05:00,59.9,59.92,59.87,59.89,13097.0,59.9,59.92,59.87,59.89,13097.0
2017-08-22 11:10:00,59.89,59.9,59.81,59.87,10500.0,59.89,59.9,59.81,59.87,10500.0
2017-08-22 11:15:00,59.87,59.9,59.84,59.89,10403.0,59.87,59.9,59.84,59.89,10403.0
2017-08-22 11:20:00,59.89,59.9,59.65,59.65,31353.0,59.89,59.9,59.65,59.65,31353.0
2017-08-22 11:25:00,59.65,59.73,59.45,59.46,37177.0,59.65,59.73,59.45,59.46,37177.0
2017-08-22 11:30:00,59.46,59.6,59.45,59.58,23828.0,59.46,59.6,59.45,59.58,23828.0
2017-08-22 11:35:00,59.58,59.68,59.58,59.68,10334.0,59.58,59.68,59.58,59.68,10334.0
2017-08-22 11:40:00,59.67,59.77,59.66,59.74,15666.0,59.67,59.77,59.66,59.74,15666.0
2017-08-22 11:45:00,59.75,59.81,59.68,59.7,19511.0,59.75,59.81,59.68,59.7,19511.0
2017-08-22 11:50:00,59.7,59.71,59.64,59.66,6778.0,59.7,59.71,59.64,59.66,6778.0
2017-08-22 11:55:00,59.65,59.68,59.6,59.61,11898.0,59.65,59.68,59.6,59.61,11898.0
2017-08-22 12:00:00,59.61,59.75,59.61,59.71,8003.0,59.61,59.75,59.61,59.71,8003.0
2017-08-22 12:05:00,59.75,59.82,59.71,59.82,6965.0,59.75,59.82,59.71,59.82,6965.0
2017-08-22 12:10:00,59.82,59.83,59.76,59.77,6607.0,59.82,59.83,59.76,59.77,6607.0
2017-08-22 12:15:00,59.76,59.77,59.75,59.76,3496.0,59.76,59.77,59.75,59.76,3496.0
2017-08-22 12:20:00,59.77,59.77,59.65,59.65,9506.0,59.77,59.77,59.65,59.65,9506.0
2017-08-22 12:25:00,59.65,59.68,59.63,59.68,5773.0,59.65,59.68,59.63,59.68,5773.0
2017-08-22 12:30:00,59.66,59.67,59.63,59.66,9016.0,59.66,59.67,59.63,59.66,9016.0
2017-08-22 12:35:00,59.64,59.65,59.6,59.6,9379.0,59.64,59.65,59.6,59.6,9379.0
2017-08-22 12:40:00,59.61,59.62,59.46,59.47,14844.0,59.61,59.62,59.46,59.47,14844.0
2017-08-22 12:45:00,59.47,59.57,59.47,59.5,12903.0,59.47,59.57,59.47,59.5,12903.0
2017-08-22 12:50:00,59.5,59.58,59.5,59.58,8947.0,59.5,59.58,59.5,59.58,8947.0
2017-08-22 12:55:00,59.61,59.67,59.61,59.64,7320.0,59.61,59.67,59.61,59.64,7320.0
2017-08-22 13:00:00,59.67,59.76,59.64,59.73,7958.0,59.67,59.76,59.64,59.73,7958.0
2017-08-22 13:05:00,59.75,59.76,59.72,59.73,10698.0,59.75,59.76,59.72,59.73,10698.0
2017-08-22 13:10:00,59.75,59.76,59.73,59.75,7356.0,59.75,59.76,59.73,59.75,7356.0
2017-08-22 13:15:00,59.77,59.77,59.72,59.75,4808.0,59.77,59.77,59.72,59.75,4808.0
2017-08-22 13:20:00,59.76,59.76,59.73,59.73,4662.0,59.76,59.76,59.73,59.73,4662.0
2017-08-22 13:25:00,59.73,59.77,59.72,59.77,7990.0,59.73,59.77,59.72,59.77,7990.0
2017-08-22 13:30:00,59.76,59.87,59.76,59.83,12480.0,59.76,59.87,59.76,59.83,12480.0
2017-08-22 13:35:00,59.84,59.85,59.81,59.84,8140.0,59.84,59.85,59.81,59.84,8140.0
2017-08-22 13:40:00,59.83,59.84,59.8,59.83,10523.0,59.83,59.84,59.8,59.83,10523.0
2017-08-22 13:45:00,59.83,59.83,59.8,59.81,4521.0,59.83,59.83,59.8,59.81,4521.0
2017-08-22 13:50:00,59.8,59.8,59.74,59.74,10105.0,59.8,59.8,59.74,59.74,10105.0
2017-08-22 13:55:00,59.75,59.75,59.72,59.74,6074.0,59.75,59.75,59.72,59.74,6074.0
2017-08-22 14:00:00,59.72,59.74,59.69,59.69,5476.0,59.72,59.74,59.69,59.69,5476.0
2017-08-22 14:05:00,59.69,59.74,59.69,59.73,5700.0,59.69,59.74,59.69,59.73,5700.0
2017-08-22 14:10:00,59.74,59.78,59.73,59.77,9144.0,59.74,59.78,59.73,59.77,9144.0
2017-08-22 14:15:00,59.8,59.83,59.77,59.79,6285.0,59.8,59.83,59.77,59.79,6285.0
2017-08-22 14:20:00,59.79,59.84,59.75,59.84,7200.0,59.79,59.84,59.75,59.84,7200.0
2017-08-22 14:25:00,59.84,59.93,59.84,59.92,8748.0,59.84,59.93,59.84,59.92,8748.0
2017-08-22 14:30:00,59.95,59.99,59.94,59.99,8632.0,59.95,59.99,59.94,59.99,8632.0
2017-08-22 14:35:00,59.98,59.99,59.96,59.97,4021.0,59.98,59.99,59.96,59.97,4021.0
2017-08-22 14:40:00,59.97,59.97,59.87,59.89,12512.0,59.97,59.97,59.87,59.89,12512.0
2017-08-22 14:45:00,59.91,59.91,59.86,59.88,9194.0,59.91,59.91,59.86,59.88,9194.0
2017-08-22 14:50:00,59.87,59.99,59.85,59.99,15769.0,59.87,59.99,59.85,59.99,15769.0
2017-08-22 14:55:00,60.0,60.07,59.98,60.06,6681.0,60.0,60.07,59.98,60.06,6681.0
2017-08-22 15:00:00,60.06,60.06,59.97,60.01,14735.0,60.06,60.06,59.97,60.01,14735.0
2017-08-22 15:05:00,60.02,60.07,59.99,60.04,12832.0,60.02,60.07,59.99,60.04,12832.0
2017-08-22 15:10:00,60.04,60.04,59.94,60.02,12657.0,60.04,60.04,59.94,60.02,12657.0
2017-08-22 15:15:00,60.01,60.07,60.01,60.05,10700.0,60.01,60.07,60.01,60.05,10700.0
2017-08-22 15:20:00,60.04,60.08,60.01,60.02,14684.0,60.04,60.08,60.01,60.02,14684.0
2017-08-22 15:25:00,60.03,60.05,59.99,60.03,12159.0,60.03,60.05,59.99,60.03,12159.0
2017-08-22 15:30:00,60.02,60.07,60.0,60.01,12679.0,60.02,60.07,60.0,60.01,12679.0
2017-08-22 15:35:00,60.01,60.03,60.0,60.0,8813.0,60.01,60.03,60.0,60.0,8813.0
2017-08-22 15:40:00,60.0,60.01,59.92,59.99,24237.0,60.0,60.01,59.92,59.99,24237.0
2017-08-22 15:45:00,59.99,60.0,59.96,59.96,31991.0,59.99,60.0,59.96,59.96,31991.0
2017-08-22 15:50:00,59.96,59.96,59.83,59.87,60507.0,59.96,59.96,59.83,59.87,60507.0
2017-08-22 15:55:00,59.87,59.87,59.74,59.81,83741.0,59.87,59.87,59.74,59.81,83741.0
2017-08-23 09:30:00,59.53,59.82,59.5,59.63,6164.0,59.53,59.82,59.5,59.63,6164.0
2017-08-23 09:35:00,59.66,59.85,59.44,59.84,8668.0,59.66,59.85,59.44,59.84,8668.0
2017-08-23 09:40:00,59.83,59.86,59.57,59.57,5900.0,59.83,59.86,59.57,59.57,5900.0
2017-08-23 09:45:00,59.54,59.72,59.54,59.72,3040.0,59.54,59.72,59.54,59.72,3040.0
2017-08-23 09:50:00,59.74,59.9,59.72,59.89,7800.0,59.74,59.9,59.72,59.89,7800.0
2017-08-23 09:55:00,59.86,59.89,59.81,59.86,8299.0,59.86,59.89,59.81,59.86,8299.0
2017-08-23 10:00:00,59.84,59.84,59.71,59.77,5140.0,59.84,59.84,59.71,59.77,5140.0
2017-08-23 10:05:00,59.78,59.82,59.56,59.56,6900.0,59.78,59.82,59.56,59.56,6900.0
2017-08-23 10:10:00,59.57,59.61,59.46,59.55,6360.0,59.57,59.61,59.46,59.55,6360.0
2017-08-23 10:15:00,59.53,59.65,59.53,59.65,10710.0,59.53,59.65,59.53,59.65,10710.0
2017-08-23 10:20:00,59.67,59.67,59.57,59.57,2500.0,59.67,59.67,59.57,59.57,2500.0
2017-08-23 10:25:00,59.6,59.65,59.56,59.65,4446.0,59.6,59.65,59.56,59.65,4446.0
2017-08-23 10:30:00,59.66,59.77,59.65,59.77,5458.0,59.66,59.77,59.65,59.77,5458.0
2017-08-23 10:35:00,59.78,59.79,59.7,59.78,6928.0,59.78,59.79,59.7,59.78,6928.0
2017-08-23 10:40:00,59.78,59.86,59.76,59.83,7555.0,59.78,59.86,59.76,59.83,7555.0
2017-08-23 10:45:00,59.83,59.87,59.81,59.82,8456.0,59.83,59.87,59.81,59.82,8456.0
2017-08-23 10:50:00,59.8,59.84,59.72,59.82,22292.0,59.8,59.84,59.72,59.82,22292.0
2017-08-23 10:55:00,59.8,59.8,59.66,59.69,10202.0,59.8,59.8,59.66,59.69,10202.0
2017-08-23 11:00:00,59.7,59.7,59.64,59.69,8476.0,59.7,59.7,59.64,59.69,8476.0
2017-08-23 11:05:00,59.69,59.78,59.68,59.77,6050.0,59.69,59.78,59.68,59.77,6050.0
2017-08-23 11:10:00,59.79,59.85,59.75,59.8,16213.0,59.79,59.85,59.75,59.8,16213.0
2017-08-23 11:15:00,59.81,59.84,59.73,59.78,3800.0,59.81,59.84,59.73,59.78,3800.0
2017-08-23 11:20:00,59.79,59.84,59.78,59.79,6760.0,59.79,59.84,59.78,59.79,6760.0
2017-08-23 11:25:00,59.8,59.8,59.73,59.76,6200.0,59.8,59.8,59.73,59.76,6200.0
2017-08-23 11:30:00,59.77,59.84,59.73,59.84,4700.0,59.77,59.84,59.73,59.84,4700.0
2017-08-23 11:35:00,59.83,59.86,59.79,59.84,5800.0,59.83,59.86,59.79,59.84,5800.0
2017-08-23 11:40:00,59.84,59.85,59.74,59.74,6503.0,59.84,59.85,59.74,59.74,6503.0
2017-08-23 11:45:00,59.73,59.95,59.73,59.95,23948.0,59.73,59.95,59.73,59.95,23948.0
2017-08-23 11:50:00,59.94,59.95,59.9,59.95,11653.0,59.94,59.95,59.9,59.95,11653.0
2017-08-23 11:55:00,59.94,59.94,59.91,59.91,1900.0,59.94,59.94,59.91,59.91,1900.0
2017-08-23 12:00:00,59.91,59.95,59.89,59.95,25446.0,59.91,59.95,59.89,59.95,25446.0
2017-08-23 12:05:00,59.96,60.0,59.96,59.99,6504.0,59.96,60.0,59.96,59.99,6504.0
2017-08-23 12:10:00,59.98,59.98,59.93,59.96,11049.0,59.98,59.98,59.93,59.96,11049.0
2017-08-23 12:15:00,59.96,59.98,59.93,59.98,9408.0,59.96,59.98,59.93,59.98,9408.0
2017-08-23 12:20:00,59.97,59.97,59.93,59.95,8953.0,59.97,59.97,59.93,59.95,8953.0
2017-08-23 12:25:00,59.95,59.96,59.9,59.92,17070.0,59.95,59.96,59.9,59.92,17070.0
2017-08-23 12:30:00,59.93,60.01,59.93,60.01,9740.0,59.93,60.01,59.93,60.01,9740.0
2017-08-23 12:35:00,60.01,60.01,59.94,59.98,5600.0,60.01,60.01,59.94,59.98,5600.0
2017-08-23 12:40:00,59.98,60.04,59.97,60.03,5900.0,59.98,60.04,59.97,60.03,5900.0
2017-08-23 12:45:00,60.03,60.06,60.01,60.06,8587.0,60.03,60.06,60.01,60.06,8587.0
2017-08-23 12:50:00,60.06,60.14,60.06,60.12,25842.0,60.06,60.14,60.06,60.12,25842.0
2017-08-23 12:55:00,60.13,60.16,60.11,60.12,4828.0,60.13,60.16,60.11,60.12,4828.0
2017-08-23 13:00:00,60.13,60.2,60.13,60.2,7856.0,60.13,60.2,60.13,60.2,7856.0
2017-08-23 13:05:00,60.19,60.22,60.17,60.18,7500.0,60.19,60.22,60.17,60.18,7500.0
2017-08-23 13:10:00,60.16,60.19,60.14,60.16,6500.0,60.16,60.19,60.14,60.16,6500.0
2017-08-23 13:15:00,60.16,60.19,60.14,60.15,10318.0,60.16,60.19,60.14,60.15,10318.0
2017-08-23 13:20:00,60.15,60.18,60.14,60.18,12442.0,60.15,60.18,60.14,60.18,12442.0
2017-08-23 13:25:00,60.17,60.19,60.14,60.16,8197.0,60.17,60.19,60.14,60.16,8197.0
2017-08-23 13:30:00,60.18,60.19,60.14,60.17,8600.0,60.18,60.19,60.14,60.17,8600.0
2017-08-23 13:35:00,60.18,60.28,60.18,60.28,29638.0,60.18,60.28,60.18,60.28,29638.0
2017-08-23 13:40:00,60.29,60.31,60.27,60.28,13733.0,60.29,60.31,60.27,60.28,13733.0
2017-08-23 13:45:00,60.28,60.28,60.17,60.26,20258.0,60.28,60.28,60.17,60.26,20258.0
2017-08-23 13:50:00,60.23,60.24,60.19,60.22,5305.0,60.23,60.24,60.19,60.22,5305.0
2017-08-23 13:55:00,60.24,60.31,60.22,60.3,11200.0,60.24,60.31,60.22,60.3,11200.0
2017-08-23 14:00:00,60.31,60.34,60.29,60.34,8529.0,60.31,60.34,60.29,60.34,8529.0
2017-08-23 14:05:00,60.34,60.34,60.23,60.26,11752.0,60.34,60.34,60.23,60.26,11752.0
2017-08-23 14:10:00,60.28,60.29,60.22,60.25,17501.0,60.28,60.29,60.22,60.25,17501.0
2017-08-23 14:15:00,60.28,60.35,60.24,60.35,11690.0,60.28,60.35,60.24,60.35,11690.0
2017-08-23 14:20:00,60.35,60.43,60.33,60.43,11452.0,60.35,60.43,60.33,60.43,11452.0
2017-08-23 14:25:00,60.44,60.49,60.44,60.46,11305.0,60.44,60.49,60.44,60.46,11305.0
2017-08-23 14:30:00,60.46,60.5,60.44,60.47,10012.0,60.46,60.5,60.44,60.47,10012.0
2017-08-23 14:35:00,60.47,60.5,60.46,60.48,5200.0,60.47,60.5,60.46,60.48,5200.0
2017-08-23 14:40:00,60.49,60.5,60.44,60.49,12484.0,60.49,60.5,60.44,60.49,12484.0
2017-08-23 14:45:00,60.48,60.5,60.31,60.34,20004.0,60.48,60.5,60.31,60.34,20004.0
2017-08-23 14:50:00,60.35,60.38,60.33,60.38,8410.0,60.35,60.38,60.33,60.38,8410.0
2017-08-23 14:55:00,60.37,60.47,60.37,60.46,5250.0,60.37,60.47,60.37,60.46,5250.0
2017-08-23 15:00:00,60.46,60.49,60.45,60.48,8239.0,60.46,60.49,60.45,60.48,8239.0
2017-08-23 15:05:00,60.48,60.49,60.45,60.48,15661.0,60.48,60.49,60.45,60.48,15661.0
2017-08-23 15:10:00,60.48,60.48,60.43,60.46,9081.0,60.48,60.48,60.43,60.46,9081.0
2017-08-23 15:15:00,60.46,60.47,60.41,60.44,11205.0,60.46,60.47,60.41,60.44,11205.0
2017-08-23 15:20:00,60.44,60.47,60.43,60.46,15215.0,60.44,60.47,60.43,60.46,15215.0
2017-08-23 15:25:00,60.45,60.46,60.38,60.38,28684.0,60.45,60.46,60.38,60.38,28684.0
2017-08-23 15:30:00,60.38,60.41,60.37,60.38,14408.0,60.38,60.41,60.37,60.38,14408.0
2017-08-23 15:35:00,60.37,60.44,60.34,60.41,18076.0,60.37,60.44,60.34,60.41,18076.0
2017-08-23 15:40:00,60.41,60.41,60.3,60.3,29660.0,60.41,60.41,60.3,60.3,29660.0
2017-08-23 15:45:00,60.31,60.34,60.28,60.33,40662.0,60.31,60.34,60.28,60.33,40662.0
2017-08-23 15:50:00,60.32,60.36,60.32,60.33,43074.0,60.32,60.36,60.32,60.33,43074.0
2017-08-23 15:55:00,60.34,60.37,60.27,60.35,71992.0,60.34,60.37,60.27,60.35,71992.0
2017-08-24 09:30:00,60.75,61.48,60.74,61.16,48864.0,60.75,61.48,60.74,61.16,48864.0
2017-08-24 09:35:00,61.14,61.16,60.54,60.59,35164.0,61.14,61.16,60.54,60.59,35164.0
2017-08-24 09:40:00,60.57,60.69,60.51,60.56,13060.0,60.57,60.69,60.51,60.56,13060.0
2017-08-24 09:45:00,60.62,60.7,60.5,60.54,18933.0,60.62,60.7,60.5,60.54,18933.0
2017-08-24 09:50:00,60.54,60.59,60.48,60.52,33855.0,60.54,60.59,60.48,60.52,33855.0
2017-08-24 09:55:00,60.52,60.57,60.44,60.44,44540.0,60.52,60.57,60.44,60.44,44540.0
2017-08-24 10:00:00,60.43,60.45,60.26,60.33,13578.0,60.43,60.45,60.26,60.33,13578.0
2017-08-24 10:05:00,60.35,60.47,60.25,60.32,23128.0,60.35,60.47,60.25,60.32,23128.0
2017-08-24 10:10:00,60.32,60.38,60.27,60.34,15434.0,60.32,60.38,60.27,60.34,15434.0
2017-08-24 10:15:00,60.36,60.55,60.36,60.42,4076.0,60.36,60.55,60.36,60.42,4076.0
2017-08-24 10:20:00,60.43,60.49,60.38,60.46,6051.0,60.43,60.49,60.38,60.46,6051.0
2017-08-24 10:25:00,60.45,60.5,60.33,60.35,15804.0,60.45,60.5,60.33,60.35,15804.0
2017-08-24 10:30:00,60.32,60.43,60.31,60.4,14823.0,60.32,60.43,60.31,60.4,14823.0
2017-08-24 10:35:00,60.46,60.5,60.36,60.4,7185.0,60.46,60.5,60.36,60.4,7185.0
2017-08-24 10:40:00,60.39,60.42,60.36,60.39,5200.0,60.39,60.42,60.36,60.39,5200.0
2017-08-24 10:45:00,60.43,60.46,60.31,60.32,8200.0,60.43,60.46,60.31,60.32,8200.0
2017-08-24 10:50:00,60.31,60.34,60.26,60.26,4897.0,60.31,60.34,60.26,60.26,4897.0
2017-08-24 10:55:00,60.28,60.35,60.26,60.35,7875.0,60.28,60.35,60.26,60.35,7875.0
2017-08-24 11:00:00,60.31,60.38,60.26,60.29,6468.0,60.31,60.38,60.26,60.29,6468.0
2017-08-24 11:05:00,60.29,60.34,60.25,60.25,5845.0,60.29,60.34,60.25,60.25,5845.0
2017-08-24 11:10:00,60.26,60.36,60.25,60.36,6950.0,60.26,60.36,60.25,60.36,6950.0
2017-08-24 11:15:00,60.35,60.5,60.34,60.49,31299.0,60.35,60.5,60.34,60.49,31299.0
2017-08-24 11:20:00,60.47,60.5,60.44,60.44,4800.0,60.47,60.5,60.44,60.44,4800.0
2017-08-24 11:25:00,60.45,60.45,60.37,60.42,4200.0,60.45,60.45,60.37,60.42,4200.0
2017-08-24 11:30:00,60.4,60.52,60.38,60.47,7900.0,60.4,60.52,60.38,60.47,7900.0
2017-08-24 11:35:00,60.46,60.61,60.46,60.59,25289.0,60.46,60.61,60.46,60.59,25289.0
2017-08-24 11:40:00,60.58,60.69,60.55,60.62,54946.0,60.58,60.69,60.55,60.62,54946.0
2017-08-24 11:45:00,60.61,60.8,60.58,60.79,20637.0,60.61,60.8,60.58,60.79,20637.0
2017-08-24 11:50:00,60.77,60.8,60.66,60.76,23242.0,60.77,60.8,60.66,60.76,23242.0
2017-08-24 11:55:00,60.78,60.81,60.71,60.81,25624.0,60.78,60.81,60.71,60.81,25624.0
2017-08-24 12:00:00,60.81,60.81,60.71,60.73,13067.0,60.81,60.81,60.71,60.73,13067.0
2017-08-24 12:05:00,60.72,60.72,60.6,60.68,22070.0,60.72,60.72,60.6,60.68,22070.0
2017-08-24 12:10:00,60.68,60.69,60.58,60.61,32025.0,60.68,60.69,60.58,60.61,32025.0
2017-08-24 12:15:00,60.58,60.63,60.54,60.63,15660.0,60.58,60.63,60.54,60.63,15660.0
2017-08-24 12:20:00,60.62,60.62,60.52,60.52,5925.0,60.62,60.62,60.52,60.52,5925.0
2017-08-24 12:25:00,60.54,60.55,60.41,60.42,3925.0,60.54,60.55,60.41,60.42,3925.0
2017-08-24 12:30:00,60.41,60.42,60.33,60.4,8698.0,60.41,60.42,60.33,60.4,8698.0
2017-08-24 12:35:00,60.4,60.48,60.37,60.4,8200.0,60.4,60.48,60.37,60.4,8200.0
2017-08-24 12:40:00,60.37,60.39,60.32,60.32,5370.0,60.37,60.39,60.32,60.32,5370.0
2017-08-24 12:45:00,60.34,60.34,60.29,60.31,4984.0,60.34,60.34,60.29,60.31,4984.0
2017-08-24 12:50:00,60.3,60.3,60.14,60.14,16695.0,60.3,60.3,60.14,60.14,16695.0
2017-08-24 12:55:00,60.14,60.25,60.14,60.24,21900.0,60.14,60.25,60.14,60.24,21900.0
2017-08-24 13:00:00,60.21,60.21,60.12,60.12,14607.0,60.21,60.21,60.12,60.12,14607.0
2017-08-24 13:05:00,60.09,60.3,60.08,60.3,18698.0,60.09,60.3,60.08,60.3,18698.0
2017-08-24 13:10:00,60.32,60.45,60.3,60.39,5679.0,60.32,60.45,60.3,60.39,5679.0
2017-08-24 13:15:00,60.38,60.44,60.34,60.42,9730.0,60.38,60.44,60.34,60.42,9730.0
2017-08-24 13:20:00,60.38,60.39,60.37,60.38,1555.0,60.38,60.39,60.37,60.38,1555.0
2017-08-24 13:25:00,60.36,60.46,60.34,60.42,12300.0,60.36,60.46,60.34,60.42,12300.0
2017-08-24 13:30:00,60.4,60.47,60.39,60.44,13000.0,60.4,60.47,60.39,60.44,13000.0
2017-08-24 13:35:00,60.46,60.55,60.4,60.55,32597.0,60.46,60.55,60.4,60.55,32597.0
2017-08-24 13:40:00,60.58,60.58,60.52,60.52,14400.0,60.58,60.58,60.52,60.52,14400.0
2017-08-24 13:45:00,60.52,60.55,60.48,60.54,14278.0,60.52,60.55,60.48,60.54,14278.0
2017-08-24 13:50:00,60.56,60.56,60.4,60.4,11600.0,60.56,60.56,60.4,60.4,11600.0
2017-08-24 13:55:00,60.4,60.41,60.27,60.27,19520.0,60.4,60.41,60.27,60.27,19520.0
2017-08-24 14:00:00,60.28,60.28,60.13,60.16,22108.0,60.28,60.28,60.13,60.16,22108.0
2017-08-24 14:05:00,60.18,60.25,60.16,60.25,16711.0,60.18,60.25,60.16,60.25,16711.0
2017-08-24 14:10:00,60.27,60.27,60.13,60.14,17397.0,60.27,60.27,60.13,60.14,17397.0
2017-08-24 14:15:00,60.13,60.15,60.06,60.14,12527.0,60.13,60.15,60.06,60.14,12527.0
2017-08-24 14:20:00,60.15,60.19,60.05,60.05,21850.0,60.15,60.19,60.05,60.05,21850.0
2017-08-24 14:25:00,60.05,60.05,60.0,60.02,10299.0,60.05,60.05,60.0,60.02,10299.0
2017-08-24 14:30:00,60.0,60.06,59.99,60.06,18771.0,60.0,60.06,59.99,60.06,18771.0
2017-08-24 14:35:00,60.05,60.06,59.95,59.95,23661.0,60.05,60.06,59.95,59.95,23661.0
2017-08-24 14:40:00,59.95,60.01,59.89,59.89,28827.0,59.95,60.01,59.89,59.89,28827.0
2017-08-24 14:45:00,59.9,59.91,59.81,59.87,21800.0,59.9,59.91,59.81,59.87,21800.0
2017-08-24 14:50:00,59.85,59.95,59.84,59.87,15736.0,59.85,59.95,59.84,59.87,15736.0
2017-08-24 14:55:00,59.86,60.05,59.86,59.94,21821.0,59.86,60.05,59.86,59.94,21821.0
2017-08-24 15:00:00,59.93,59.95,59.85,59.95,25905.0,59.93,59.95,59.85,59.95,25905.0
2017-08-24 15:05:00,59.94,59.97,59.87,59.88,22299.0,59.94,59.97,59.87,59.88,22299.0
2017-08-24 15:10:00,59.87,59.97,59.86,59.88,35699.0,59.87,59.97,59.86,59.88,35699.0
2017-08-24 15:15:00,59.88,60.06,59.88,59.98,47119.0,59.88,60.06,59.88,59.98,47119.0
2017-08-24 15:20:00,59.98,60.05,59.94,60.03,50551.0,59.98,60.05,59.94,60.03,50551.0
2017-08-24 15:25:00,60.01,60.05,59.97,59.98,36404.0,60.01,60.05,59.97,59.98,36404.0
2017-08-24 15:30:00,59.99,60.01,59.95,59.98,41691.0,59.99,60.01,59.95,59.98,41691.0
2017-08-24 15:35:00,59.97,60.01,59.94,60.0,38640.0,59.97,60.01,59.94,60.0,38640.0
2017-08-24 15:40:00,60.0,60.01,59.96,59.99,41026.0,60.0,60.01,59.96,59.99,41026.0
2017-08-24 15:45:00,59.99,59.99,59.9,59.94,44736.0,59.99,59.99,59.9,59.94,44736.0
2017-08-24 15:50:00,59.93,60.01,59.92,59.97,52375.0,59.93,60.01,59.92,59.97,52375.0
2017-08-24 15:55:00,59.97,60.06,59.97,60.03,91079.0,59.97,60.06,59.97,60.03,91079.0
2017-08-25 09:30:00,60.22,60.52,60.22,60.52,7543.0,60.22,60.52,60.22,60.52,7543.0
2017-08-25 09:35:00,60.54,60.83,60.49,60.73,16038.0,60.54,60.83,60.49,60.73,16038.0
2017-08-25 09:40:00,60.65,60.71,60.26,60.29,19842.0,60.65,60.71,60.26,60.29,19842.0
2017-08-25 09:45:00,60.3,60.49,60.29,60.47,11603.0,60.3,60.49,60.29,60.47,11603.0
2017-08-25 09:50:00,60.52,60.69,60.51,60.59,7821.0,60.52,60.69,60.51,60.59,7821.0
2017-08-25 09:55:00,60.56,60.59,60.43,60.47,11489.0,60.56,60.59,60.43,60.47,11489.0
2017-08-25 10:00:00,60.46,60.5,60.38,60.39,4800.0,60.46,60.5,60.38,60.39,4800.0
2017-08-25 10:05:00,60.41,60.41,60.24,60.26,8840.0,60.41,60.41,60.24,60.26,8840.0
2017-08-25 10:10:00,60.31,60.34,60.11,60.11,8200.0,60.31,60.34,60.11,60.11,8200.0
2017-08-25 10:15:00,60.09,60.31,60.06,60.15,47863.0,60.09,60.31,60.06,60.15,47863.0
2017-08-25 10:20:00,60.15,60.15,60.02,60.02,10533.0,60.15,60.15,60.02,60.02,10533.0
2017-08-25 10:25:00,60.04,60.17,60.04,60.05,9074.0,60.04,60.17,60.04,60.05,9074.0
2017-08-25 10:30:00,60.07,60.1,60.04,60.06,13074.0,60.07,60.1,60.04,60.06,13074.0
2017-08-25 10:35:00,60.1,60.15,60.04,60.1,22440.0,60.1,60.15,60.04,60.1,22440.0
2017-08-25 10:40:00,60.06,60.13,60.05,60.05,18700.0,60.06,60.13,60.05,60.05,18700.0
2017-08-25 10:45:00,60.05,60.08,59.85,59.94,112285.0,60.05,60.08,59.85,59.94,112285.0
2017-08-25 10:50:00,59.92,60.0,59.88,60.0,14618.0,59.92,60.0,59.88,60.0,14618.0
2017-08-25 10:55:00,59.97,60.09,59.96,60.05,22467.0,59.97,60.09,59.96,60.05,22467.0
2017-08-25 11:00:00,60.03,60.14,60.0,60.07,11272.0,60.03,60.14,60.0,60.07,11272.0
2017-08-25 11:05:00,60.04,60.19,60.03,60.19,11651.0,60.04,60.19,60.03,60.19,11651.0
2017-08-25 11:10:00,60.18,60.24,60.07,60.12,8002.0,60.18,60.24,60.07,60.12,8002.0
2017-08-25 11:15:00,60.09,60.14,60.06,60.1,15540.0,60.09,60.14,60.06,60.1,15540.0
2017-08-25 11:20:00,60.11,60.13,60.08,60.08,6660.0,60.11,60.13,60.08,60.08,6660.0
2017-08-25 11:25:00,60.09,60.22,60.09,60.2,8750.0,60.09,60.22,60.09,60.2,8750.0
2017-08-25 11:30:00,60.19,60.22,60.17,60.17,4888.0,60.19,60.22,60.17,60.17,4888.0
2017-08-25 11:35:00,60.17,60.23,60.17,60.17,4605.0,60.17,60.23,60.17,60.17,4605.0
2017-08-25 11:40:00,60.17,60.2,60.09,60.19,9420.0,60.17,60.2,60.09,60.19,9420.0
2017-08-25 11:45:00,60.18,60.19,60.16,60.19,3100.0,60.18,60.19,60.16,60.19,3100.0
2017-08-25 11:50:00,60.19,60.19,60.13,60.13,6450.0,60.19,60.19,60.13,60.13,6450.0
2017-08-25 11:55:00,60.12,60.16,60.09,60.15,5175.0,60.12,60.16,60.09,60.15,5175.0
2017-08-25 12:00:00,60.16,60.19,60.14,60.18,5775.0,60.16,60.19,60.14,60.18,5775.0
2017-08-25 12:05:00,60.18,60.31,60.16,60.24,7891.0,60.18,60.31,60.16,60.24,7891.0
2017-08-25 12:10:00,60.25,60.3,60.22,60.25,4600.0,60.25,60.3,60.22,60.25,4600.0
2017-08-25 12:15:00,60.27,60.27,60.15,60.15,6820.0,60.27,60.27,60.15,60.15,6820.0
2017-08-25 12:20:00,60.14,60.19,60.13,60.17,7100.0,60.14,60.19,60.13,60.17,7100.0
2017-08-25 12:25:00,60.18,60.22,60.14,60.15,10000.0,60.18,60.22,60.14,60.15,10000.0
2017-08-25 12:30:00,60.15,60.15,60.04,60.04,3000.0,60.15,60.15,60.04,60.04,3000.0
2017-08-25 12:35:00,60.05,60.13,60.04,60.1,9582.0,60.05,60.13,60.04,60.1,9582.0
2017-08-25 12:40:00,60.09,60.11,60.08,60.1,2300.0,60.09,60.11,60.08,60.1,2300.0
2017-08-25 12:45:00,60.11,60.11,60.08,60.11,4000.0,60.11,60.11,60.08,60.11,4000.0
2017-08-25 12:50:00,60.11,60.2,60.03,60.15,11873.0,60.11,60.2,60.03,60.15,11873.0
2017-08-25 12:55:00,60.14,60.2,60.12,60.19,4112.0,60.14,60.2,60.12,60.19,4112.0
2017-08-25 13:00:00,60.21,60.22,60.14,60.18,5316.0,60.21,60.22,60.14,60.18,5316.0
2017-08-25 13:05:00,60.17,60.21,60.15,60.17,7111.0,60.17,60.21,60.15,60.17,7111.0
2017-08-25 13:10:00,60.18,60.23,60.15,60.21,10863.0,60.18,60.23,60.15,60.21,10863.0
2017-08-25 13:15:00,60.22,60.25,60.21,60.23,4239.0,60.22,60.25,60.21,60.23,4239.0
2017-08-25 13:20:00,60.22,60.26,60.19,60.26,6345.0,60.22,60.26,60.19,60.26,6345.0
2017-08-25 13:25:00,60.24,60.24,60.22,60.22,2000.0,60.24,60.24,60.22,60.22,2000.0
2017-08-25 13:30:00,60.23,60.29,60.23,60.26,4500.0,60.23,60.29,60.23,60.26,4500.0
2017-08-25 13:35:00,60.26,60.33,60.26,60.33,4100.0,60.26,60.33,60.26,60.33,4100.0
2017-08-25 13:40:00,60.33,60.41,60.31,60.41,16097.0,60.33,60.41,60.31,60.41,16097.0
2017-08-25 13:45:00,60.41,60.41,60.37,60.4,3650.0,60.41,60.41,60.37,60.4,3650.0
2017-08-25 13:50:00,60.41,60.46,60.41,60.44,7619.0,60.41,60.46,60.41,60.44,7619.0
2017-08-25 13:55:00,60.45,60.46,60.38,60.39,3400.0,60.45,60.46,60.38,60.39,3400.0
2017-08-25 14:00:00,60.39,60.4,60.31,60.34,12539.0,60.39,60.4,60.31,60.34,12539.0
2017-08-25 14:05:00,60.33,60.34,60.28,60.31,8551.0,60.33,60.34,60.28,60.31,8551.0
2017-08-25 14:10:00,60.31,60.36,60.3,60.31,9348.0,60.31,60.36,60.3,60.31,9348.0
2017-08-25 14:15:00,60.31,60.32,60.26,60.27,6006.0,60.31,60.32,60.26,60.27,6006.0
2017-08-25 14:20:00,60.28,60.3,60.24,60.24,9500.0,60.28,60.3,60.24,60.24,9500.0
2017-08-25 14:25:00,60.23,60.31,60.21,60.23,15768.0,60.23,60.31,60.21,60.23,15768.0
2017-08-25 14:30:00,60.21,60.24,60.21,60.22,5900.0,60.21,60.24,60.21,60.22,5900.0
2017-08-25 14:35:00,60.21,60.26,60.21,60.24,8400.0,60.21,60.26,60.21,60.24,8400.0
2017-08-25 14:40:00,60.23,60.29,60.23,60.28,7753.0,60.23,60.29,60.23,60.28,7753.0
2017-08-25 14:45:00,60.28,60.36,60.27,60.36,4306.0,60.28,60.36,60.27,60.36,4306.0
2017-08-25 14:50:00,60.36,60.38,60.32,60.33,6727.0,60.36,60.38,60.32,60.33,6727.0
2017-08-25 14:55:00,60.32,60.33,60.26,60.31,9354.0,60.32,60.33,60.26,60.31,9354.0
2017-08-25 15:00:00,60.32,60.32,60.22,60.27,8682.0,60.32,60.32,60.22,60.27,8682.0
2017-08-25 15:05:00,60.26,60.27,60.2,60.25,12730.0,60.26,60.27,60.2,60.25,12730.0
2017-08-25 15:10:00,60.26,60.34,60.24,60.28,8149.0,60.26,60.34,60.24,60.28,8149.0
2017-08-25 15:15:00,60.29,60.38,60.29,60.35,15168.0,60.29,60.38,60.29,60.35,15168.0
2017-08-25 15:20:00,60.36,60.37,60.24,60.24,12900.0,60.36,60.37,60.24,60.24,12900.0
2017-08-25 15:25:00,60.25,60.29,60.24,60.27,11327.0,60.25,60.29,60.24,60.27,11327.0
2017-08-25 15:30:00,60.27,60.27,60.21,60.22,22319.0,60.27,60.27,60.21,60.22,22319.0
2017-08-25 15:35:00,60.23,60.23,60.15,60.21,25270.0,60.23,60.23,60.15,60.21,25270.0
2017-08-25 15:40:00,60.21,60.33,60.21,60.32,29224.0,60.21,60.33,60.21,60.32,29224.0
2017-08-25 15:45:00,60.31,60.36,60.3,60.36,26175.0,60.31,60.36,60.3,60.36,26175.0
2017-08-25 15:50:00,60.35,60.36,60.21,60.22,51903.0,60.35,60.36,60.21,60.22,51903.0
2017-08-25 15:55:00,60.21,60.22,60.14,60.21,62590.0,60.21,60.22,60.14,60.21,62590.0
2017-08-28 09:30:00,60.69,61.08,60.65,61.08,32219.0,60.69,61.08,60.65,61.08,32219.0
2017-08-28 09:35:00,61.05,61.11,60.46,60.61,24282.0,61.05,61.11,60.46,60.61,24282.0
2017-08-28 09:40:00,60.67,60.71,60.33,60.43,13478.0,60.67,60.71,60.33,60.43,13478.0
2017-08-28 09:45:00,60.36,60.42,60.25,60.39,15922.0,60.36,60.42,60.25,60.39,15922.0
2017-08-28 09:50:00,60.35,60.41,60.14,60.15,8463.0,60.35,60.41,60.14,60.15,8463.0
2017-08-28 09:55:00,60.16,60.32,60.05,60.3,43158.0,60.16,60.32,60.05,60.3,43158.0
2017-08-28 10:00:00,60.3,60.48,60.3,60.46,13665.0,60.3,60.48,60.3,60.46,13665.0
2017-08-28 10:05:00,60.47,60.53,60.45,60.52,9454.0,60.47,60.53,60.45,60.52,9454.0
2017-08-28 10:10:00,60.5,60.58,60.38,60.39,8752.0,60.5,60.58,60.38,60.39,8752.0
2017-08-28 10:15:00,60.39,60.75,60.36,60.67,23334.0,60.39,60.75,60.36,60.67,23334.0
2017-08-28 10:20:00,60.64,60.71,60.49,60.49,7310.0,60.64,60.71,60.49,60.49,7310.0
2017-08-28 10:25:00,60.49,60.49,60.35,60.36,4243.0,60.49,60.49,60.35,60.36,4243.0
2017-08-28 10:30:00,60.36,60.39,60.25,60.29,16267.0,60.36,60.39,60.25,60.29,16267.0
2017-08-28 10:35:00,60.29,60.44,60.27,60.28,12646.0,60.29,60.44,60.27,60.28,12646.0
2017-08-28 10:40:00,60.3,60.33,60.16,60.24,9481.0,60.3,60.33,60.16,60.24,9481.0
2017-08-28 10:45:00,60.25,60.25,60.13,60.17,8625.0,60.25,60.25,60.13,60.17,8625.0
2017-08-28 10:50:00,60.2,60.29,60.18,60.26,8696.0,60.2,60.29,60.18,60.26,8696.0
2017-08-28 10:55:00,60.25,60.38,60.25,60.35,10538.0,60.25,60.38,60.25,60.35,10538.0
2017-08-28 11:00:00,60.35,60.45,60.34,60.34,10532.0,60.35,60.45,60.34,60.34,10532.0
2017-08-28 11:05:00,60.31,60.32,60.2,60.21,10253.0,60.31,60.32,60.2,60.21,10253.0
2017-08-28 11:10:00,60.2,60.21,60.11,60.11,15435.0,60.2,60.21,60.11,60.11,15435.0
2017-08-28 11:15:00,60.11,60.13,60.03,60.04,3975.0,60.11,60.13,60.03,60.04,3975.0
2017-08-28 11:20:00,60.04,60.06,60.02,60.05,8902.0,60.04,60.06,60.02,60.05,8902.0
2017-08-28 11:25:00,60.07,60.16,60.07,60.15,13440.0,60.07,60.16,60.07,60.15,13440.0
2017-08-28 11:30:00,60.13,60.2,60.08,60.19,9373.0,60.13,60.2,60.08,60.19,9373.0
2017-08-28 11:35:00,60.18,60.2,60.15,60.15,4250.0,60.18,60.2,60.15,60.15,4250.0
2017-08-28 11:40:00,60.18,60.18,60.13,60.16,15780.0,60.18,60.18,60.13,60.16,15780.0
2017-08-28 11:45:00,60.15,60.17,60.12,60.13,9516.0,60.15,60.17,60.12,60.13,9516.0
2017-08-28 11:50:00,60.13,60.14,60.03,60.04,10018.0,60.13,60.14,60.03,60.04,10018.0
2017-08-28 11:55:00,60.05,60.17,60.03,60.17,18486.0,60.05,60.17,60.03,60.17,18486.0
2017-08-28 12:00:00,60.17,60.23,60.16,60.21,26466.0,60.17,60.23,60.16,60.21,26466.0
2017-08-28 12:05:00,60.21,60.22,60.16,60.17,4197.0,60.21,60.22,60.16,60.17,4197.0
2017-08-28 12:10:00,60.17,60.19,60.15,60.18,4216.0,60.17,60.19,60.15,60.18,4216.0
2017-08-28 12:15:00,60.18,60.19,60.15,60.15,8785.0,60.18,60.19,60.15,60.15,8785.0
2017-08-28 12:20:00,60.14,60.2,60.14,60.16,7296.0,60.14,60.2,60.14,60.16,7296.0
2017-08-28 12:25:00,60.15,60.15,60.04,60.04,7841.0,60.15,60.15,60.04,60.04,7841.0
2017-08-28 12:30:00,60.03,60.08,60.03,60.08,4110.0,60.03,60.08,60.03,60.08,4110.0
2017-08-28 12:35:00,60.05,60.09,60.02,60.02,11350.0,60.05,60.09,60.02,60.02,11350.0
2017-08-28 12:40:00,60.04,60.04,59.95,59.97,7377.0,60.04,60.04,59.95,59.97,7377.0
2017-08-28 12:45:00,59.96,60.01,59.96,59.97,4100.0,59.96,60.01,59.96,59.97,4100.0
2017-08-28 12:50:00,59.95,59.99,59.92,59.97,11169.0,59.95,59.99,59.92,59.97,11169.0
2017-08-28 12:55:00,59.98,60.03,59.96,60.01,8676.0,59.98,60.03,59.96,60.01,8676.0
2017-08-28 13:00:00,60.03,60.08,60.0,60.02,7635.0,60.03,60.08,60.0,60.02,7635.0
2017-08-28 13:05:00,60.04,60.06,60.04,60.06,2612.0,60.04,60.06,60.04,60.06,2612.0
2017-08-28 13:10:00,60.04,60.1,60.03,60.09,2400.0,60.04,60.1,60.03,60.09,2400.0
2017-08-28 13:15:00,60.09,60.09,60.04,60.04,4997.0,60.09,60.09,60.04,60.04,4997.0
2017-08-28 13:20:00,60.03,60.03,59.93,59.93,5825.0,60.03,60.03,59.93,59.93,5825.0
2017-08-28 13:25:00,59.93,59.97,59.91,59.95,4900.0,59.93,59.97,59.91,59.95,4900.0
2017-08-28 13:30:00,59.93,59.93,59.87,59.87,5700.0,59.93,59.93,59.87,59.87,5700.0
2017-08-28 13:35:00,59.87,59.91,59.85,59.91,6574.0,59.87,59.91,59.85,59.91,6574.0
2017-08-28 13:40:00,59.93,60.01,59.93,59.99,5000.0,59.93,60.01,59.93,59.99,5000.0
2017-08-28 13:45:00,59.97,60.0,59.95,59.96,4628.0,59.97,60.0,59.95,59.96,4628.0
2017-08-28 13:50:00,59.95,59.96,59.9,59.95,10600.0,59.95,59.96,59.9,59.95,10600.0
2017-08-28 13:55:00,59.96,60.0,59.89,59.97,9279.0,59.96,60.0,59.89,59.97,9279.0
2017-08-28 14:00:00,59.97,59.99,59.9,59.9,13590.0,59.97,59.99,59.9,59.9,13590.0
2017-08-28 14:05:00,59.93,59.97,59.92,59.93,5239.0,59.93,59.97,59.92,59.93,5239.0
2017-08-28 14:10:00,59.95,59.95,59.9,59.91,8756.0,59.95,59.95,59.9,59.91,8756.0
2017-08-28 14:15:00,59.91,59.92,59.84,59.88,16507.0,59.91,59.92,59.84,59.88,16507.0
2017-08-28 14:20:00,59.88,59.93,59.88,59.91,4600.0,59.88,59.93,59.88,59.91,4600.0
2017-08-28 14:25:00,59.9,59.91,59.79,59.81,10790.0,59.9,59.91,59.79,59.81,10790.0
2017-08-28 14:30:00,59.81,59.93,59.8,59.88,13725.0,59.81,59.93,59.8,59.88,13725.0
2017-08-28 14:35:00,59.87,59.92,59.84,59.91,9600.0,59.87,59.92,59.84,59.91,9600.0
2017-08-28 14:40:00,59.9,59.9,59.83,59.85,7898.0,59.9,59.9,59.83,59.85,7898.0
2017-08-28 14:45:00,59.86,59.86,59.82,59.85,12309.0,59.86,59.86,59.82,59.85,12309.0
2017-08-28 14:50:00,59.85,59.85,59.8,59.8,8979.0,59.85,59.85,59.8,59.8,8979.0
2017-08-28 14:55:00,59.8,59.87,59.76,59.81,17497.0,59.8,59.87,59.76,59.81,17497.0
2017-08-28 15:00:00,59.83,59.91,59.79,59.91,15160.0,59.83,59.91,59.79,59.91,15160.0
2017-08-28 15:05:00,59.9,59.94,59.87,59.9,11510.0,59.9,59.94,59.87,59.9,11510.0
2017-08-28 15:10:00,59.9,59.9,59.83,59.83,7082.0,59.9,59.9,59.83,59.83,7082.0
2017-08-28 15:15:00,59.83,59.91,59.82,59.91,13991.0,59.83,59.91,59.82,59.91,13991.0
2017-08-28 15:20:00,59.91,59.93,59.89,59.93,10939.0,59.91,59.93,59.89,59.93,10939.0
2017-08-28 15:25:00,59.93,59.97,59.87,59.96,20470.0,59.93,59.97,59.87,59.96,20470.0
2017-08-28 15:30:00,59.96,60.07,59.95,60.07,76710.0,59.96,60.07,59.95,60.07,76710.0
2017-08-28 15:35:00,60.06,60.11,60.02,60.09,21453.0,60.06,60.11,60.02,60.09,21453.0
2017-08-28 15:40:00,60.1,60.15,60.06,60.15,55657.0,60.1,60.15,60.06,60.15,55657.0
2017-08-28 15:45:00,60.14,60.2,60.13,60.15,37440.0,60.14,60.2,60.13,60.15,37440.0
2017-08-28 15:50:00,60.14,60.17,60.08,60.17,45647.0,60.14,60.17,60.08,60.17,45647.0
2017-08-28 15:55:00,60.17,60.18,60.11,60.14,68420.0,60.17,60.18,60.11,60.14,68420.0
2017-08-29 09:30:00,59.91,59.98,59.53,59.91,32009.0,59.91,59.98,59.53,59.91,32009.0
2017-08-29 09:35:00,59.89,59.99,59.7,59.8,15421.0,59.89,59.99,59.7,59.8,15421.0
2017-08-29 09:40:00,59.75,59.8,59.62,59.68,15100.0,59.75,59.8,59.62,59.68,15100.0
2017-08-29 09:45:00,59.66,59.98,59.58,59.94,17427.0,59.66,59.98,59.58,59.94,17427.0
2017-08-29 09:50:00,59.94,59.98,59.87,59.95,11130.0,59.94,59.98,59.87,59.95,11130.0
2017-08-29 09:55:00,59.95,60.09,59.83,60.07,31797.0,59.95,60.09,59.83,60.07,31797.0
2017-08-29 10:00:00,60.05,60.14,59.95,60.03,18166.0,60.05,60.14,59.95,60.03,18166.0
2017-08-29 10:05:00,60.1,60.1,59.96,60.08,7300.0,60.1,60.1,59.96,60.08,7300.0
2017-08-29 10:10:00,60.08,60.16,59.85,60.03,37461.0,60.08,60.16,59.85,60.03,37461.0
2017-08-29 10:15:00,60.04,60.04,59.85,60.04,19940.0,60.04,60.04,59.85,60.04,19940.0
2017-08-29 10:20:00,60.01,60.05,59.85,60.03,13120.0,60.01,60.05,59.85,60.03,13120.0
2017-08-29 10:25:00,60.04,60.11,59.79,59.88,22473.0,60.04,60.11,59.79,59.88,22473.0
2017-08-29 10:30:00,59.88,59.91,59.73,59.82,9001.0,59.88,59.91,59.73,59.82,9001.0
2017-08-29 10:35:00,59.78,59.9,59.75,59.86,15432.0,59.78,59.9,59.75,59.86,15432.0
2017-08-29 10:40:00,59.87,60.05,59.81,60.05,11522.0,59.87,60.05,59.81,60.05,11522.0
2017-08-29 10:45:00,60.02,60.03,59.83,59.91,13242.0,60.02,60.03,59.83,59.91,13242.0
2017-08-29 10:50:00,59.93,59.93,59.81,59.86,9323.0,59.93,59.93,59.81,59.86,9323.0
2017-08-29 10:55:00,59.85,59.88,59.78,59.8,6012.0,59.85,59.88,59.78,59.8,6012.0
2017-08-29 11:00:00,59.8,59.89,59.75,59.86,18132.0,59.8,59.89,59.75,59.86,18132.0
2017-08-29 11:05:00,59.86,60.04,59.8,59.98,16262.0,59.86,60.04,59.8,59.98,16262.0
2017-08-29 11:10:00,59.98,59.99,59.85,59.86,5922.0,59.98,59.99,59.85,59.86,5922.0
2017-08-29 11:15:00,59.85,59.88,59.81,59.83,10397.0,59.85,59.88,59.81,59.83,10397.0
2017-08-29 11:20:00,59.83,59.84,59.73,59.73,5700.0,59.83,59.84,59.73,59.73,5700.0
2017-08-29 11:25:00,59.73,59.79,59.71,59.73,10800.0,59.73,59.79,59.71,59.73,10800.0
2017-08-29 11:30:00,59.72,59.73,59.66,59.67,9000.0,59.72,59.73,59.66,59.67,9000.0
2017-08-29 11:35:00,59.65,59.76,59.62,59.73,16280.0,59.65,59.76,59.62,59.73,16280.0
2017-08-29 11:40:00,59.73,59.76,59.66,59.67,13535.0,59.73,59.76,59.66,59.67,13535.0
2017-08-29 11:45:00,59.66,59.68,59.55,59.63,30127.0,59.66,59.68,59.55,59.63,30127.0
2017-08-29 11:50:00,59.63,59.68,59.6,59.61,4137.0,59.63,59.68,59.6,59.61,4137.0
2017-08-29 11:55:00,59.59,59.79,59.59,59.65,21200.0,59.59,59.79,59.59,59.65,21200.0
2017-08-29 12:00:00,59.65,59.79,59.61,59.73,22912.0,59.65,59.79,59.61,59.73,22912.0
2017-08-29 12:05:00,59.73,59.73,59.64,59.64,5198.0,59.73,59.73,59.64,59.64,5198.0
2017-08-29 12:10:00,59.66,59.71,59.59,59.59,12194.0,59.66,59.71,59.59,59.59,12194.0
2017-08-29 12:15:00,59.6,59.61,59.55,59.57,22337.0,59.6,59.61,59.55,59.57,22337.0
2017-08-29 12:20:00,59.56,59.64,59.56,59.61,7737.0,59.56,59.64,59.56,59.61,7737.0
2017-08-29 12:25:00,59.61,59.62,59.54,59.54,6576.0,59.61,59.62,59.54,59.54,6576.0
2017-08-29 12:30:00,59.54,59.54,59.38,59.42,19916.0,59.54,59.54,59.38,59.42,19916.0
2017-08-29 12:35:00,59.43,59.44,59.35,59.4,19161.0,59.43,59.44,59.35,59.4,19161.0
2017-08-29 12:40:00,59.38,59.41,59.33,59.35,35139.0,59.38,59.41,59.33,59.35,35139.0
2017-08-29 12:45:00,59.37,59.38,59.29,59.32,14293.0,59.37,59.38,59.29,59.32,14293.0
2017-08-29 12:50:00,59.34,59.4,59.26,59.35,29725.0,59.34,59.4,59.26,59.35,29725.0
2017-08-29 12:55:00,59.35,59.37,59.3,59.32,23752.0,59.35,59.37,59.3,59.32,23752.0
2017-08-29 13:00:00,59.31,59.32,59.15,59.28,35169.0,59.31,59.32,59.15,59.28,35169.0
2017-08-29 13:05:00,59.27,59.36,59.19,59.19,49508.0,59.27,59.36,59.19,59.19,49508.0
2017-08-29 13:10:00,59.19,59.3,59.13,59.28,73084.0,59.19,59.3,59.13,59.28,73084.0
2017-08-29 13:15:00,59.26,59.3,59.18,59.22,58760.0,59.26,59.3,59.18,59.22,58760.0
2017-08-29 13:20:00,59.23,59.25,59.12,59.13,91642.0,59.23,59.25,59.12,59.13,91642.0
2017-08-29 13:25:00,59.13,59.19,59.06,59.11,39651.0,59.13,59.19,59.06,59.11,39651.0
2017-08-29 13:30:00,59.12,59.16,59.02,59.07,31080.0,59.12,59.16,59.02,59.07,31080.0
2017-08-29 13:35:00,59.06,59.07,58.98,59.02,22568.0,59.06,59.07,58.98,59.02,22568.0
2017-08-29 13:40:00,59.02,59.02,58.79,58.8,49827.0,59.02,59.02,58.79,58.8,49827.0
2017-08-29 13:45:00,58.8,58.81,58.7,58.79,41106.0,58.8,58.81,58.7,58.79,41106.0
2017-08-29 13:50:00,58.78,58.79,58.58,58.65,79925.0,58.78,58.79,58.58,58.65,79925.0
2017-08-29 13:55:00,58.65,58.8,58.57,58.77,47967.0,58.65,58.8,58.57,58.77,47967.0
2017-08-29 14:00:00,58.78,58.82,58.72,58.75,46535.0,58.78,58.82,58.72,58.75,46535.0
2017-08-29 14:05:00,58.76,58.91,58.72,58.85,99949.0,58.76,58.91,58.72,58.85,99949.0
2017-08-29 14:10:00,58.85,58.93,58.77,58.88,68685.0,58.85,58.93,58.77,58.88,68685.0
2017-08-29 14:15:00,58.87,59.02,58.83,58.94,27494.0,58.87,59.02,58.83,58.94,27494.0
2017-08-29 14:20:00,58.96,59.02,58.86,58.86,40462.0,58.96,59.02,58.86,58.86,40462.0
2017-08-29 14:25:00,58.87,58.9,58.83,58.84,25993.0,58.87,58.9,58.83,58.84,25993.0
2017-08-29 14:30:00,58.83,58.92,58.81,58.84,54985.0,58.83,58.92,58.81,58.84,54985.0
2017-08-29 14:35:00,58.84,58.93,58.78,58.9,72292.0,58.84,58.93,58.78,58.9,72292.0
2017-08-29 14:40:00,58.88,58.89,58.81,58.82,33260.0,58.88,58.89,58.81,58.82,33260.0
2017-08-29 14:45:00,58.81,58.92,58.81,58.88,18844.0,58.81,58.92,58.81,58.88,18844.0
2017-08-29 14:50:00,58.88,58.91,58.82,58.86,25047.0,58.88,58.91,58.82,58.86,25047.0
2017-08-29 14:55:00,58.88,58.88,58.8,58.8,30996.0,58.88,58.88,58.8,58.8,30996.0
2017-08-29 15:00:00,58.8,58.87,58.76,58.78,41024.0,58.8,58.87,58.76,58.78,41024.0
2017-08-29 15:05:00,58.78,58.84,58.77,58.81,33289.0,58.78,58.84,58.77,58.81,33289.0
2017-08-29 15:10:00,58.83,58.83,58.75,58.78,26070.0,58.83,58.83,58.75,58.78,26070.0
2017-08-29 15:15:00,58.78,58.82,58.73,58.76,22830.0,58.78,58.82,58.73,58.76,22830.0
2017-08-29 15:20:00,58.77,58.8,58.72,58.74,26720.0,58.77,58.8,58.72,58.74,26720.0
2017-08-29 15:25:00,58.73,58.74,58.54,58.64,43927.0,58.73,58.74,58.54,58.64,43927.0
2017-08-29 15:30:00,58.66,58.77,58.66,58.7,45616.0,58.66,58.77,58.66,58.7,45616.0
2017-08-29 15:35:00,58.71,58.77,58.67,58.68,38260.0,58.71,58.77,58.67,58.68,38260.0
2017-08-29 15:40:00,58.68,58.79,58.54,58.71,65691.0,58.68,58.79,58.54,58.71,65691.0
2017-08-29 15:45:00,58.71,58.77,58.67,58.73,85426.0,58.71,58.77,58.67,58.73,85426.0
2017-08-29 15:50:00,58.73,58.74,58.37,58.56,143309.0,58.73,58.74,58.37,58.56,143309.0
2017-08-29 15:55:00,58.56,58.57,58.24,58.29,320655.0,58.56,58.57,58.24,58.29,320655.0
2017-08-30 09:30:00,58.46,58.9,58.25,58.31,78631.0,58.46,58.9,58.25,58.31,78631.0
2017-08-30 09:35:00,58.31,58.36,57.6,57.73,97621.0,58.31,58.36,57.6,57.73,97621.0
2017-08-30 09:40:00,57.71,57.81,56.87,56.96,321926.0,57.71,57.81,56.87,56.96,321926.0
2017-08-30 09:45:00,57.06,57.63,56.94,57.47,102196.0,57.06,57.63,56.94,57.47,102196.0
2017-08-30 09:50:00,57.47,57.6,57.41,57.58,59821.0,57.47,57.6,57.41,57.58,59821.0
2017-08-30 09:55:00,57.58,57.58,57.43,57.44,39159.0,57.58,57.58,57.43,57.44,39159.0
2017-08-30 10:00:00,57.47,57.77,57.45,57.61,116668.0,57.47,57.77,57.45,57.61,116668.0
2017-08-30 10:05:00,57.62,57.71,57.48,57.48,51336.0,57.62,57.71,57.48,57.48,51336.0
2017-08-30 10:10:00,57.46,57.66,57.46,57.5,57406.0,57.46,57.66,57.46,57.5,57406.0
2017-08-30 10:15:00,57.53,57.75,57.48,57.75,85770.0,57.53,57.75,57.48,57.75,85770.0
2017-08-30 10:20:00,57.75,57.78,57.69,57.75,37276.0,57.75,57.78,57.69,57.75,37276.0
2017-08-30 10:25:00,57.73,57.76,57.67,57.72,26220.0,57.73,57.76,57.67,57.72,26220.0
2017-08-30 10:30:00,57.75,57.81,57.65,57.79,90279.0,57.75,57.81,57.65,57.79,90279.0
2017-08-30 10:35:00,57.78,57.95,57.78,57.85,72888.0,57.78,57.95,57.78,57.85,72888.0
2017-08-30 10:40:00,57.81,58.02,57.8,57.95,50647.0,57.81,58.02,57.8,57.95,50647.0
2017-08-30 10:45:00,57.96,58.09,57.95,58.03,35286.0,57.96,58.09,57.95,58.03,35286.0
2017-08-30 10:50:00,58.02,58.06,57.97,58.0,72211.0,58.02,58.06,57.97,58.0,72211.0
2017-08-30 10:55:00,58.01,58.05,57.93,57.99,32599.0,58.01,58.05,57.93,57.99,32599.0
2017-08-30 11:00:00,57.99,58.03,57.95,58.03,27333.0,57.99,58.03,57.95,58.03,27333.0
2017-08-30 11:05:00,58.03,58.03,57.93,57.95,27442.0,58.03,58.03,57.93,57.95,27442.0
2017-08-30 11:10:00,57.94,57.96,57.72,57.72,34687.0,57.94,57.96,57.72,57.72,34687.0
2017-08-30 11:15:00,57.74,57.83,57.68,57.78,37125.0,57.74,57.83,57.68,57.78,37125.0
2017-08-30 11:20:00,57.78,57.8,57.68,57.72,57969.0,57.78,57.8,57.68,57.72,57969.0
2017-08-30 11:25:00,57.71,57.75,57.58,57.58,45518.0,57.71,57.75,57.58,57.58,45518.0
2017-08-30 11:30:00,57.58,57.6,57.42,57.46,70252.0,57.58,57.6,57.42,57.46,70252.0
2017-08-30 11:35:00,57.46,57.46,57.36,57.41,39822.0,57.46,57.46,57.36,57.41,39822.0
2017-08-30 11:40:00,57.41,57.44,57.26,57.43,78831.0,57.41,57.44,57.26,57.43,78831.0
2017-08-30 11:45:00,57.42,57.58,57.42,57.54,27003.0,57.42,57.58,57.42,57.54,27003.0
2017-08-30 11:50:00,57.54,57.55,57.49,57.53,20186.0,57.54,57.55,57.49,57.53,20186.0
2017-08-30 11:55:00,57.52,57.57,57.48,57.57,51611.0,57.52,57.57,57.48,57.57,51611.0
2017-08-30 12:00:00,57.57,57.62,57.47,57.56,40748.0,57.57,57.62,57.47,57.56,40748.0
2017-08-30 12:05:00,57.53,57.91,57.52,57.91,49933.0,57.53,57.91,57.52,57.91,49933.0
2017-08-30 12:10:00,57.9,57.96,57.77,57.78,36285.0,57.9,57.96,57.77,57.78,36285.0
2017-08-30 12:15:00,57.78,57.79,57.56,57.59,29646.0,57.78,57.79,57.56,57.59,29646.0
2017-08-30 12:20:00,57.6,57.64,57.56,57.6,22214.0,57.6,57.64,57.56,57.6,22214.0
2017-08-30 12:25:00,57.61,57.61,57.45,57.53,29732.0,57.61,57.61,57.45,57.53,29732.0
2017-08-30 12:30:00,57.53,57.55,57.32,57.39,21410.0,57.53,57.55,57.32,57.39,21410.0
2017-08-30 12:35:00,57.41,57.48,57.35,57.47,33650.0,57.41,57.48,57.35,57.47,33650.0
2017-08-30 12:40:00,57.46,57.46,57.35,57.44,18519.0,57.46,57.46,57.35,57.44,18519.0
2017-08-30 12:45:00,57.44,57.44,57.32,57.33,26070.0,57.44,57.44,57.32,57.33,26070.0
2017-08-30 12:50:00,57.34,57.34,57.21,57.3,42105.0,57.34,57.34,57.21,57.3,42105.0
2017-08-30 12:55:00,57.3,57.38,57.22,57.38,31410.0,57.3,57.38,57.22,57.38,31410.0
2017-08-30 13:00:00,57.38,57.49,57.34,57.46,21816.0,57.38,57.49,57.34,57.46,21816.0
2017-08-30 13:05:00,57.45,57.59,57.41,57.58,13000.0,57.45,57.59,57.41,57.58,13000.0
2017-08-30 13:10:00,57.58,57.58,57.48,57.5,24007.0,57.58,57.58,57.48,57.5,24007.0
2017-08-30 13:15:00,57.5,57.51,57.43,57.5,23185.0,57.5,57.51,57.43,57.5,23185.0
2017-08-30 13:20:00,57.5,57.52,57.39,57.4,26774.0,57.5,57.52,57.39,57.4,26774.0
2017-08-30 13:25:00,57.4,57.46,57.38,57.44,56693.0,57.4,57.46,57.38,57.44,56693.0
2017-08-30 13:30:00,57.44,57.46,57.37,57.41,16920.0,57.44,57.46,57.37,57.41,16920.0
2017-08-30 13:35:00,57.41,57.42,57.38,57.41,32336.0,57.41,57.42,57.38,57.41,32336.0
2017-08-30 13:40:00,57.42,57.48,57.39,57.45,23986.0,57.42,57.48,57.39,57.45,23986.0
2017-08-30 13:45:00,57.45,57.53,57.39,57.5,37657.0,57.45,57.53,57.39,57.5,37657.0
2017-08-30 13:50:00,57.51,57.53,57.42,57.5,38470.0,57.51,57.53,57.42,57.5,38470.0
2017-08-30 13:55:00,57.48,57.59,57.48,57.57,22710.0,57.48,57.59,57.48,57.57,22710.0
2017-08-30 14:00:00,57.57,57.68,57.57,57.68,26730.0,57.57,57.68,57.57,57.68,26730.0
2017-08-30 14:05:00,57.69,57.74,57.66,57.69,19382.0,57.69,57.74,57.66,57.69,19382.0
2017-08-30 14:10:00,57.69,57.76,57.69,57.76,17018.0,57.69,57.76,57.69,57.76,17018.0
2017-08-30 14:15:00,57.76,57.83,57.74,57.83,40398.0,57.76,57.83,57.74,57.83,40398.0
2017-08-30 14:20:00,57.83,57.96,57.81,57.84,29859.0,57.83,57.96,57.81,57.84,29859.0
2017-08-30 14:25:00,57.84,57.86,57.73,57.77,21293.0,57.84,57.86,57.73,57.77,21293.0
2017-08-30 14:30:00,57.76,57.77,57.59,57.71,30485.0,57.76,57.77,57.59,57.71,30485.0
2017-08-30 14:35:00,57.71,57.74,57.64,57.72,35773.0,57.71,57.74,57.64,57.72,35773.0
2017-08-30 14:40:00,57.73,57.73,57.53,57.6,31744.0,57.73,57.73,57.53,57.6,31744.0
2017-08-30 14:45:00,57.59,57.59,57.41,57.51,55664.0,57.59,57.59,57.41,57.51,55664.0
2017-08-30 14:50:00,57.5,57.53,57.42,57.42,31035.0,57.5,57.53,57.42,57.42,31035.0
2017-08-30 14:55:00,57.42,57.51,57.4,57.42,54005.0,57.42,57.51,57.4,57.42,54005.0
2017-08-30 15:00:00,57.43,57.5,57.42,57.48,28067.0,57.43,57.5,57.42,57.48,28067.0
2017-08-30 15:05:00,57.48,57.71,57.47,57.68,47006.0,57.48,57.71,57.47,57.68,47006.0
2017-08-30 15:10:00,57.68,57.68,57.6,57.63,45762.0,57.68,57.68,57.6,57.63,45762.0
2017-08-30 15:15:00,57.63,57.68,57.61,57.65,30059.0,57.63,57.68,57.61,57.65,30059.0
2017-08-30 15:20:00,57.65,57.66,57.55,57.64,84784.0,57.65,57.66,57.55,57.64,84784.0
2017-08-30 15:25:00,57.64,57.66,57.46,57.49,52681.0,57.64,57.66,57.46,57.49,52681.0
2017-08-30 15:30:00,57.5,57.53,57.33,57.39,57323.0,57.5,57.53,57.33,57.39,57323.0
2017-08-30 15:35:00,57.4,57.42,57.34,57.42,53889.0,57.4,57.42,57.34,57.42,53889.0
2017-08-30 15:40:00,57.42,57.44,57.35,57.4,89131.0,57.42,57.44,57.35,57.4,89131.0
2017-08-30 15:45:00,57.4,57.48,57.39,57.47,114668.0,57.4,57.48,57.39,57.47,114668.0
2017-08-30 15:50:00,57.48,57.6,57.45,57.55,118723.0,57.48,57.6,57.45,57.55,118723.0
2017-08-30 15:55:00,57.56,57.63,57.55,57.61,164881.0,57.56,57.63,57.55,57.61,164881.0
2017-08-31 09:30:00,57.77,58.32,57.76,58.22,73807.0,57.77,58.32,57.76,58.22,73807.0
2017-08-31 09:35:00,58.2,58.24,57.33,57.36,102985.0,58.2,58.24,57.33,57.36,102985.0
2017-08-31 09:40:00,57.35,57.49,57.05,57.39,49668.0,57.35,57.49,57.05,57.39,49668.0
2017-08-31 09:45:00,57.38,57.67,57.36,57.43,55554.0,57.38,57.67,57.36,57.43,55554.0
2017-08-31 09:50:00,57.46,57.88,57.44,57.75,74542.0,57.46,57.88,57.44,57.75,74542.0
2017-08-31 09:55:00,57.76,57.93,57.69,57.69,95059.0,57.76,57.93,57.69,57.69,95059.0
2017-08-31 10:00:00,57.73,57.84,57.49,57.57,54774.0,57.73,57.84,57.49,57.57,54774.0
2017-08-31 10:05:00,57.57,57.61,57.47,57.51,57134.0,57.57,57.61,57.47,57.51,57134.0
2017-08-31 10:10:00,57.51,57.51,57.34,57.44,43116.0,57.51,57.51,57.34,57.44,43116.0
2017-08-31 10:15:00,57.44,57.62,57.38,57.54,34935.0,57.44,57.62,57.38,57.54,34935.0
2017-08-31 10:20:00,57.57,57.61,57.29,57.41,115463.0,57.57,57.61,57.29,57.41,115463.0
2017-08-31 10:25:00,57.41,57.46,57.17,57.29,73764.0,57.41,57.46,57.17,57.29,73764.0
2017-08-31 10:30:00,57.3,57.39,57.25,57.3,64899.0,57.3,57.39,57.25,57.3,64899.0
2017-08-31 10:35:00,57.32,57.57,57.28,57.44,72221.0,57.32,57.57,57.28,57.44,72221.0
2017-08-31 10:40:00,57.45,57.72,57.44,57.64,94183.0,57.45,57.72,57.44,57.64,94183.0
2017-08-31 10:45:00,57.63,57.77,57.54,57.57,55810.0,57.63,57.77,57.54,57.57,55810.0
2017-08-31 10:50:00,57.56,57.68,57.49,57.55,45974.0,57.56,57.68,57.49,57.55,45974.0
2017-08-31 10:55:00,57.59,57.59,57.4,57.47,40052.0,57.59,57.59,57.4,57.47,40052.0
2017-08-31 11:00:00,57.5,57.67,57.42,57.55,42851.0,57.5,57.67,57.42,57.55,42851.0
2017-08-31 11:05:00,57.54,57.75,57.54,57.65,27672.0,57.54,57.75,57.54,57.65,27672.0
2017-08-31 11:10:00,57.63,57.7,57.56,57.6,44150.0,57.63,57.7,57.56,57.6,44150.0
2017-08-31 11:15:00,57.6,57.61,57.45,57.5,21653.0,57.6,57.61,57.45,57.5,21653.0
2017-08-31 11:20:00,57.49,57.51,57.45,57.51,30464.0,57.49,57.51,57.45,57.51,30464.0
2017-08-31 11:25:00,57.51,57.56,57.3,57.38,62487.0,57.51,57.56,57.3,57.38,62487.0
2017-08-31 11:30:00,57.38,57.38,57.25,57.25,34707.0,57.38,57.38,57.25,57.25,34707.0
2017-08-31 11:35:00,57.25,57.33,57.15,57.25,53545.0,57.25,57.33,57.15,57.25,53545.0
2017-08-31 11:40:00,57.25,57.38,57.24,57.38,30076.0,57.25,57.38,57.24,57.38,30076.0
2017-08-31 11:45:00,57.38,57.41,57.33,57.33,28504.0,57.38,57.41,57.33,57.33,28504.0
2017-08-31 11:50:00,57.32,57.43,57.31,57.4,29546.0,57.32,57.43,57.31,57.4,29546.0
2017-08-31 11:55:00,57.42,57.42,57.22,57.23,26421.0,57.42,57.42,57.22,57.23,26421.0
2017-08-31 12:00:00,57.22,57.26,57.16,57.21,61811.0,57.22,57.26,57.16,57.21,61811.0
2017-08-31 12:05:00,57.2,57.26,57.18,57.26,54515.0,57.2,57.26,57.18,57.26,54515.0
2017-08-31 12:10:00,57.25,57.27,57.2,57.26,31035.0,57.25,57.27,57.2,57.26,31035.0
2017-08-31 12:15:00,57.25,57.4,57.24,57.38,51279.0,57.25,57.4,57.24,57.38,51279.0
2017-08-31 12:20:00,57.4,57.44,57.24,57.25,33596.0,57.4,57.44,57.24,57.25,33596.0
2017-08-31 12:25:00,57.25,57.28,56.82,56.85,95171.0,57.25,57.28,56.82,56.85,95171.0
2017-08-31 12:30:00,56.87,56.95,56.56,56.89,92298.0,56.87,56.95,56.56,56.89,92298.0
2017-08-31 12:35:00,56.93,57.0,56.88,56.98,42461.0,56.93,57.0,56.88,56.98,42461.0
2017-08-31 12:40:00,57.0,57.01,56.94,56.96,42118.0,57.0,57.01,56.94,56.96,42118.0
2017-08-31 12:45:00,56.96,57.2,56.94,57.17,58558.0,56.96,57.2,56.94,57.17,58558.0
2017-08-31 12:50:00,57.16,57.4,57.13,57.35,48754.0,57.16,57.4,57.13,57.35,48754.0
2017-08-31 12:55:00,57.35,57.35,57.18,57.27,19430.0,57.35,57.35,57.18,57.27,19430.0
2017-08-31 13:00:00,57.28,57.37,57.23,57.3,27003.0,57.28,57.37,57.23,57.3,27003.0
2017-08-31 13:05:00,57.3,57.4,57.29,57.32,23007.0,57.3,57.4,57.29,57.32,23007.0
2017-08-31 13:10:00,57.31,57.36,57.05,57.05,30723.0,57.31,57.36,57.05,57.05,30723.0
2017-08-31 13:15:00,57.08,57.18,57.04,57.16,53629.0,57.08,57.18,57.04,57.16,53629.0
2017-08-31 13:20:00,57.16,57.21,57.09,57.16,62266.0,57.16,57.21,57.09,57.16,62266.0
2017-08-31 13:25:00,57.15,57.25,57.12,57.24,24987.0,57.15,57.25,57.12,57.24,24987.0
2017-08-31 13:30:00,57.25,57.27,57.15,57.16,65146.0,57.25,57.27,57.15,57.16,65146.0
2017-08-31 13:35:00,57.16,57.27,57.14,57.17,48807.0,57.16,57.27,57.14,57.17,48807.0
2017-08-31 13:40:00,57.18,57.26,57.15,57.23,28925.0,57.18,57.26,57.15,57.23,28925.0
2017-08-31 13:45:00,57.26,57.37,57.17,57.24,79177.0,57.26,57.37,57.17,57.24,79177.0
2017-08-31 13:50:00,57.27,57.34,57.15,57.22,60007.0,57.27,57.34,57.15,57.22,60007.0
2017-08-31 13:55:00,57.23,57.24,57.17,57.2,38715.0,57.23,57.24,57.17,57.2,38715.0
2017-08-31 14:00:00,57.2,57.41,57.19,57.41,50547.0,57.2,57.41,57.19,57.41,50547.0
2017-08-31 14:05:00,57.43,57.59,57.39,57.58,54750.0,57.43,57.59,57.39,57.58,54750.0
2017-08-31 14:10:00,57.58,57.62,57.51,57.61,37145.0,57.58,57.62,57.51,57.61,37145.0
2017-08-31 14:15:00,57.61,57.71,57.55,57.55,55576.0,57.61,57.71,57.55,57.55,55576.0
2017-08-31 14:20:00,57.55,57.59,57.34,57.37,51937.0,57.55,57.59,57.34,57.37,51937.0
2017-08-31 14:25:00,57.38,57.38,57.3,57.34,29268.0,57.38,57.38,57.3,57.34,29268.0
2017-08-31 14:30:00,57.34,57.34,57.2,57.23,74306.0,57.34,57.34,57.2,57.23,74306.0
2017-08-31 14:35:00,57.24,57.25,57.11,57.15,64520.0,57.24,57.25,57.11,57.15,64520.0
2017-08-31 14:40:00,57.15,57.25,57.13,57.24,67385.0,57.15,57.25,57.13,57.24,67385.0
2017-08-31 14:45:00,57.23,57.38,57.23,57.35,65728.0,57.23,57.38,57.23,57.35,65728.0
2017-08-31 14:50:00,57.34,57.37,57.26,57.32,45690.0,57.34,57.37,57.26,57.32,45690.0
2017-08-31 14:55:00,57.32,57.34,57.28,57.34,28918.0,57.32,57.34,57.28,57.34,28918.0
2017-08-31 15:00:00,57.34,57.42,57.28,57.29,74222.0,57.34,57.42,57.28,57.29,74222.0
2017-08-31 15:05:00,57.32,57.38,57.28,57.3,71731.0,57.32,57.38,57.28,57.3,71731.0
2017-08-31 15:10:00,57.31,57.34,57.21,57.25,87532.0,57.31,57.34,57.21,57.25,87532.0
2017-08-31 15:15:00,57.26,57.27,57.15,57.2,83681.0,57.26,57.27,57.15,57.2,83681.0
2017-08-31 15:20:00,57.21,57.37,57.18,57.35,83732.0,57.21,57.37,57.18,57.35,83732.0
2017-08-31 15:25:00,57.34,57.45,57.33,57.38,67148.0,57.34,57.45,57.33,57.38,67148.0
2017-08-31 15:30:00,57.37,57.38,57.24,57.3,114202.0,57.37,57.38,57.24,57.3,114202.0
2017-08-31 15:35:00,57.31,57.45,57.3,57.36,102206.0,57.31,57.45,57.3,57.36,102206.0
2017-08-31 15:40:00,57.36,57.57,57.31,57.53,136559.0,57.36,57.57,57.31,57.53,136559.0
2017-08-31 15:45:00,57.53,57.54,57.36,57.39,162924.0,57.53,57.54,57.36,57.39,162924.0
2017-08-31 15:50:00,57.39,57.52,57.39,57.48,291883.0,57.39,57.52,57.39,57.48,291883.0
2017-08-31 15:55:00,57.49,57.6,57.43,57.57,452516.0,57.49,57.6,57.43,57.57,452516.0
2017-09-01 09:30:00,61.22,61.6,60.5,60.97,934910.0,61.22,61.6,60.5,60.97,934910.0
2017-09-01 09:35:00,60.87,61.38,60.65,61.18,477404.0,60.87,61.38,60.65,61.18,477404.0
2017-09-01 09:40:00,61.17,61.5,61.08,61.35,466297.0,61.17,61.5,61.08,61.35,466297.0
2017-09-01 09:45:00,61.31,61.98,61.24,61.89,453922.0,61.31,61.98,61.24,61.89,453922.0
2017-09-01 09:50:00,61.87,61.93,61.62,61.77,199720.0,61.87,61.93,61.62,61.77,199720.0
2017-09-01 09:55:00,61.79,61.79,61.38,61.64,309416.0,61.79,61.79,61.38,61.64,309416.0
2017-09-01 10:00:00,61.66,61.66,61.48,61.49,218992.0,61.66,61.66,61.48,61.49,218992.0
2017-09-01 10:05:00,61.48,62.08,61.48,61.99,558795.0,61.48,62.08,61.48,61.99,558795.0
2017-09-01 10:10:00,62.0,62.0,61.68,61.8,178919.0,62.0,62.0,61.68,61.8,178919.0
2017-09-01 10:15:00,61.82,62.02,61.8,61.97,213649.0,61.82,62.02,61.8,61.97,213649.0
2017-09-01 10:20:00,61.98,62.36,61.97,62.1,295486.0,61.98,62.36,61.97,62.1,295486.0
2017-09-01 10:25:00,62.12,62.54,62.09,62.47,260456.0,62.12,62.54,62.09,62.47,260456.0
2017-09-01 10:30:00,62.5,62.58,62.22,62.35,210684.0,62.5,62.58,62.22,62.35,210684.0
2017-09-01 10:35:00,62.35,62.36,61.85,62.03,125054.0,62.35,62.36,61.85,62.03,125054.0
2017-09-01 10:40:00,62.01,62.04,61.91,61.98,98537.0,62.01,62.04,61.91,61.98,98537.0
2017-09-01 10:45:00,61.99,62.27,61.9,62.11,90876.0,61.99,62.27,61.9,62.11,90876.0
2017-09-01 10:50:00,62.11,62.39,62.0,62.01,135698.0,62.11,62.39,62.0,62.01,135698.0
2017-09-01 10:55:00,62.0,62.17,61.8,61.9,94857.0,62.0,62.17,61.8,61.9,94857.0
2017-09-01 11:00:00,61.92,61.94,61.44,61.51,186651.0,61.92,61.94,61.44,61.51,186651.0
2017-09-01 11:05:00,61.51,61.96,61.45,61.88,182159.0,61.51,61.96,61.45,61.88,182159.0
2017-09-01 11:10:00,61.86,62.06,61.81,61.88,84403.0,61.86,62.06,61.81,61.88,84403.0
2017-09-01 11:15:00,61.85,61.88,61.69,61.7,96885.0,61.85,61.88,61.69,61.7,96885.0
2017-09-01 11:20:00,61.74,61.99,61.71,61.95,49019.0,61.74,61.99,61.71,61.95,49019.0
2017-09-01 11:25:00,61.93,61.93,61.64,61.64,56770.0,61.93,61.93,61.64,61.64,56770.0
2017-09-01 11:30:00,61.66,61.92,61.59,61.73,79445.0,61.66,61.92,61.59,61.73,79445.0
2017-09-01 11:35:00,61.76,61.8,61.65,61.7,49115.0,61.76,61.8,61.65,61.7,49115.0
2017-09-01 11:40:00,61.69,61.79,61.63,61.73,48811.0,61.69,61.79,61.63,61.73,48811.0
2017-09-01 11:45:00,61.7,61.74,61.61,61.73,49695.0,61.7,61.74,61.61,61.73,49695.0
2017-09-01 11:50:00,61.73,61.89,61.65,61.84,65196.0,61.73,61.89,61.65,61.84,65196.0
2017-09-01 11:55:00,61.85,61.95,61.83,61.92,91565.0,61.85,61.95,61.83,61.92,91565.0
2017-09-01 12:00:00,61.89,61.99,61.66,61.75,126867.0,61.89,61.99,61.66,61.75,126867.0
2017-09-01 12:05:00,61.76,62.14,61.75,62.12,77933.0,61.76,62.14,61.75,62.12,77933.0
2017-09-01 12:10:00,62.13,62.24,61.75,61.75,77396.0,62.13,62.24,61.75,61.75,77396.0
2017-09-01 12:15:00,61.77,61.98,61.75,61.91,53408.0,61.77,61.98,61.75,61.91,53408.0
2017-09-01 12:20:00,61.92,61.99,61.88,61.95,34645.0,61.92,61.99,61.88,61.95,34645.0
2017-09-01 12:25:00,61.94,61.94,61.71,61.75,38029.0,61.94,61.94,61.71,61.75,38029.0
2017-09-01 12:30:00,61.75,61.91,61.73,61.85,59641.0,61.75,61.91,61.73,61.85,59641.0
2017-09-01 12:35:00,61.85,61.94,61.81,61.88,49186.0,61.85,61.94,61.81,61.88,49186.0
2017-09-01 12:40:00,61.86,61.88,61.69,61.73,48221.0,61.86,61.88,61.69,61.73,48221.0
2017-09-01 12:45:00,61.74,61.77,61.66,61.71,46084.0,61.74,61.77,61.66,61.71,46084.0
2017-09-01 12:50:00,61.7,61.78,61.67,61.75,34418.0,61.7,61.78,61.67,61.75,34418.0
2017-09-01 12:55:00,61.75,61.84,61.74,61.75,35839.0,61.75,61.84,61.74,61.75,35839.0
2017-09-01 13:00:00,61.74,61.79,61.73,61.76,36829.0,61.74,61.79,61.73,61.76,36829.0
2017-09-01 13:05:00,61.77,61.82,61.71,61.76,57287.0,61.77,61.82,61.71,61.76,57287.0
2017-09-01 13:10:00,61.76,61.77,61.43,61.43,69073.0,61.76,61.77,61.43,61.43,69073.0
2017-09-01 13:15:00,61.43,61.72,61.43,61.59,90164.0,61.43,61.72,61.43,61.59,90164.0
2017-09-01 13:20:00,61.55,61.64,61.51,61.56,40290.0,61.55,61.64,61.51,61.56,40290.0
2017-09-01 13:25:00,61.56,61.56,61.31,61.34,111052.0,61.56,61.56,61.31,61.34,111052.0
2017-09-01 13:30:00,61.34,61.43,61.19,61.25,119535.0,61.34,61.43,61.19,61.25,119535.0
2017-09-01 13:35:00,61.25,61.25,60.91,61.0,134787.0,61.25,61.25,60.91,61.0,134787.0
2017-09-01 13:40:00,61.01,61.21,60.91,61.02,118231.0,61.01,61.21,60.91,61.02,118231.0
2017-09-01 13:45:00,61.02,61.28,60.94,61.28,59233.0,61.02,61.28,60.94,61.28,59233.0
2017-09-01 13:50:00,61.28,61.4,61.1,61.21,83315.0,61.28,61.4,61.1,61.21,83315.0
2017-09-01 13:55:00,61.2,61.27,61.11,61.16,48740.0,61.2,61.27,61.11,61.16,48740.0
2017-09-01 14:00:00,61.15,61.25,61.15,61.21,44721.0,61.15,61.25,61.15,61.21,44721.0
2017-09-01 14:05:00,61.21,61.3,61.17,61.23,51820.0,61.21,61.3,61.17,61.23,51820.0
2017-09-01 14:10:00,61.23,61.4,61.23,61.37,48877.0,61.23,61.4,61.23,61.37,48877.0
2017-09-01 14:15:00,61.38,61.43,61.32,61.35,49482.0,61.38,61.43,61.32,61.35,49482.0
2017-09-01 14:20:00,61.38,61.43,61.28,61.34,43074.0,61.38,61.43,61.28,61.34,43074.0
2017-09-01 14:25:00,61.34,61.45,61.32,61.4,34432.0,61.34,61.45,61.32,61.4,34432.0
2017-09-01 14:30:00,61.39,61.41,61.27,61.29,40725.0,61.39,61.41,61.27,61.29,40725.0
2017-09-01 14:35:00,61.28,61.34,61.15,61.15,68672.0,61.28,61.34,61.15,61.15,68672.0
2017-09-01 14:40:00,61.15,61.23,61.15,61.2,57154.0,61.15,61.23,61.15,61.2,57154.0
2017-09-01 14:45:00,61.18,61.26,61.17,61.24,98663.0,61.18,61.26,61.17,61.24,98663.0
2017-09-01 14:50:00,61.23,61.24,61.05,61.2,89607.0,61.23,61.24,61.05,61.2,89607.0
2017-09-01 14:55:00,61.18,61.27,61.11,61.13,71331.0,61.18,61.27,61.11,61.13,71331.0
2017-09-01 15:00:00,61.13,61.27,61.11,61.26,53037.0,61.13,61.27,61.11,61.26,53037.0
2017-09-01 15:05:00,61.26,61.35,61.18,61.28,62790.0,61.26,61.35,61.18,61.28,62790.0
2017-09-01 15:10:00,61.27,61.5,61.27,61.49,90889.0,61.27,61.5,61.27,61.49,90889.0
2017-09-01 15:15:00,61.46,61.61,61.46,61.52,107813.0,61.46,61.61,61.46,61.52,107813.0
2017-09-01 15:20:00,61.52,61.72,61.52,61.55,97387.0,61.52,61.72,61.52,61.55,97387.0
2017-09-01 15:25:00,61.55,61.81,61.54,61.72,107787.0,61.55,61.81,61.54,61.72,107787.0
2017-09-01 15:30:00,61.73,61.77,61.3,61.34,136236.0,61.73,61.77,61.3,61.34,136236.0
2017-09-01 15:35:00,61.32,61.53,61.23,61.45,86816.0,61.32,61.53,61.23,61.45,86816.0
2017-09-01 15:40:00,61.43,61.62,61.42,61.49,129209.0,61.43,61.62,61.42,61.49,129209.0
2017-09-01 15:45:00,61.49,61.57,61.41,61.42,118776.0,61.49,61.57,61.41,61.42,118776.0
2017-09-01 15:50:00,61.43,61.56,61.43,61.52,187510.0,61.43,61.56,61.43,61.52,187510.0
2017-09-01 15:55:00,61.52,61.75,61.47,61.69,472413.0,61.52,61.75,61.47,61.69,472413.0
2017-09-05 09:30:00,62.09,62.18,61.22,61.88,130093.0,62.09,62.18,61.22,61.88,130093.0
2017-09-05 09:35:00,61.79,62.08,61.75,61.93,92187.0,61.79,62.08,61.75,61.93,92187.0
2017-09-05 09:40:00,61.96,62.17,61.89,61.94,80409.0,61.96,62.17,61.89,61.94,80409.0
2017-09-05 09:45:00,61.95,62.03,61.51,61.52,49654.0,61.95,62.03,61.51,61.52,49654.0
2017-09-05 09:50:00,61.5,61.63,61.33,61.6,103529.0,61.5,61.63,61.33,61.6,103529.0
2017-09-05 09:55:00,61.6,61.79,61.55,61.68,107288.0,61.6,61.79,61.55,61.68,107288.0
2017-09-05 10:00:00,61.7,61.7,61.5,61.57,50970.0,61.7,61.7,61.5,61.57,50970.0
2017-09-05 10:05:00,61.55,61.57,61.12,61.15,89762.0,61.55,61.57,61.12,61.15,89762.0
2017-09-05 10:10:00,61.13,61.32,61.03,61.2,86682.0,61.13,61.32,61.03,61.2,86682.0
2017-09-05 10:15:00,61.17,61.27,61.07,61.16,44360.0,61.17,61.27,61.07,61.16,44360.0
2017-09-05 10:20:00,61.16,61.16,60.93,60.95,86504.0,61.16,61.16,60.93,60.95,86504.0
2017-09-05 10:25:00,60.92,60.94,60.71,60.88,61611.0,60.92,60.94,60.71,60.88,61611.0
2017-09-05 10:30:00,60.9,60.9,60.77,60.8,27508.0,60.9,60.9,60.77,60.8,27508.0
2017-09-05 10:35:00,60.8,60.98,60.8,60.93,27800.0,60.8,60.98,60.8,60.93,27800.0
2017-09-05 10:40:00,60.93,60.93,60.37,60.48,85553.0,60.93,60.93,60.37,60.48,85553.0
2017-09-05 10:45:00,60.48,60.61,60.47,60.5,85658.0,60.48,60.61,60.47,60.5,85658.0
2017-09-05 10:50:00,60.5,60.76,60.5,60.73,50399.0,60.5,60.76,60.5,60.73,50399.0
2017-09-05 10:55:00,60.73,60.83,60.73,60.79,19300.0,60.73,60.83,60.73,60.79,19300.0
2017-09-05 11:00:00,60.78,60.87,60.73,60.86,36719.0,60.78,60.87,60.73,60.86,36719.0
2017-09-05 11:05:00,60.88,61.1,60.86,61.03,48596.0,60.88,61.1,60.86,61.03,48596.0
2017-09-05 11:10:00,61.05,61.08,60.77,60.8,42601.0,61.05,61.08,60.77,60.8,42601.0
2017-09-05 11:15:00,60.79,60.99,60.79,60.93,34693.0,60.79,60.99,60.79,60.93,34693.0
2017-09-05 11:20:00,60.93,61.08,60.88,60.94,44508.0,60.93,61.08,60.88,60.94,44508.0
2017-09-05 11:25:00,60.93,61.0,60.87,60.99,24894.0,60.93,61.0,60.87,60.99,24894.0
2017-09-05 11:30:00,60.98,61.05,60.98,61.01,28734.0,60.98,61.05,60.98,61.01,28734.0
2017-09-05 11:35:00,61.01,61.19,61.01,61.16,28551.0,61.01,61.19,61.01,61.16,28551.0
2017-09-05 11:40:00,61.15,61.16,61.03,61.08,25516.0,61.15,61.16,61.03,61.08,25516.0
2017-09-05 11:45:00,61.07,61.09,60.99,61.09,12627.0,61.07,61.09,60.99,61.09,12627.0
2017-09-05 11:50:00,61.09,61.1,60.98,61.04,15380.0,61.09,61.1,60.98,61.04,15380.0
2017-09-05 11:55:00,61.05,61.2,61.05,61.14,23280.0,61.05,61.2,61.05,61.14,23280.0
2017-09-05 12:00:00,61.15,61.15,61.07,61.12,31860.0,61.15,61.15,61.07,61.12,31860.0
2017-09-05 12:05:00,61.12,61.14,61.08,61.11,18559.0,61.12,61.14,61.08,61.11,18559.0
2017-09-05 12:10:00,61.09,61.17,61.07,61.09,28007.0,61.09,61.17,61.07,61.09,28007.0
2017-09-05 12:15:00,61.1,61.22,61.08,61.22,23553.0,61.1,61.22,61.08,61.22,23553.0
2017-09-05 12:20:00,61.23,61.35,61.19,61.28,23314.0,61.23,61.35,61.19,61.28,23314.0
2017-09-05 12:25:00,61.28,61.29,61.18,61.2,18229.0,61.28,61.29,61.18,61.2,18229.0
2017-09-05 12:30:00,61.18,61.18,60.95,60.95,24639.0,61.18,61.18,60.95,60.95,24639.0
2017-09-05 12:35:00,60.97,61.05,60.91,60.98,20820.0,60.97,61.05,60.91,60.98,20820.0
2017-09-05 12:40:00,60.97,61.04,60.89,60.99,12039.0,60.97,61.04,60.89,60.99,12039.0
2017-09-05 12:45:00,60.99,60.99,60.89,60.91,14350.0,60.99,60.99,60.89,60.91,14350.0
2017-09-05 12:50:00,60.94,60.97,60.87,60.89,10735.0,60.94,60.97,60.87,60.89,10735.0
2017-09-05 12:55:00,60.89,60.99,60.86,60.99,13200.0,60.89,60.99,60.86,60.99,13200.0
2017-09-05 13:00:00,60.95,61.02,60.93,60.98,20518.0,60.95,61.02,60.93,60.98,20518.0
2017-09-05 13:05:00,60.98,60.98,60.91,60.93,13216.0,60.98,60.98,60.91,60.93,13216.0
2017-09-05 13:10:00,60.94,60.97,60.93,60.94,15691.0,60.94,60.97,60.93,60.94,15691.0
2017-09-05 13:15:00,60.95,61.06,60.94,61.04,16035.0,60.95,61.06,60.94,61.04,16035.0
2017-09-05 13:20:00,61.03,61.2,61.03,61.12,19212.0,61.03,61.2,61.03,61.12,19212.0
2017-09-05 13:25:00,61.1,61.14,61.06,61.14,10019.0,61.1,61.14,61.06,61.14,10019.0
2017-09-05 13:30:00,61.11,61.22,61.11,61.16,23411.0,61.11,61.22,61.11,61.16,23411.0
2017-09-05 13:35:00,61.14,61.18,60.94,60.96,42479.0,61.14,61.18,60.94,60.96,42479.0
2017-09-05 13:40:00,60.97,61.02,60.81,60.93,65220.0,60.97,61.02,60.81,60.93,65220.0
2017-09-05 13:45:00,60.91,61.0,60.87,60.89,68795.0,60.91,61.0,60.87,60.89,68795.0
2017-09-05 13:50:00,60.91,61.02,60.82,60.82,33247.0,60.91,61.02,60.82,60.82,33247.0
2017-09-05 13:55:00,60.82,60.86,60.76,60.79,45275.0,60.82,60.86,60.76,60.79,45275.0
2017-09-05 14:00:00,60.78,60.91,60.78,60.91,27956.0,60.78,60.91,60.78,60.91,27956.0
2017-09-05 14:05:00,60.92,61.07,60.92,61.04,19847.0,60.92,61.07,60.92,61.04,19847.0
2017-09-05 14:10:00,61.07,61.08,61.02,61.02,17669.0,61.07,61.08,61.02,61.02,17669.0
2017-09-05 14:15:00,61.02,61.16,60.99,61.14,25622.0,61.02,61.16,60.99,61.14,25622.0
2017-09-05 14:20:00,61.14,61.23,61.12,61.13,20123.0,61.14,61.23,61.12,61.13,20123.0
2017-09-05 14:25:00,61.14,61.21,61.14,61.16,14877.0,61.14,61.21,61.14,61.16,14877.0
2017-09-05 14:30:00,61.14,61.2,61.1,61.1,14416.0,61.14,61.2,61.1,61.1,14416.0
2017-09-05 14:35:00,61.1,61.13,61.01,61.02,22172.0,61.1,61.13,61.01,61.02,22172.0
2017-09-05 14:40:00,61.02,61.06,60.99,61.05,18365.0,61.02,61.06,60.99,61.05,18365.0
2017-09-05 14:45:00,61.05,61.13,61.0,61.08,50786.0,61.05,61.13,61.0,61.08,50786.0
2017-09-05 14:50:00,61.07,61.11,61.01,61.03,23339.0,61.07,61.11,61.01,61.03,23339.0
2017-09-05 14:55:00,61.03,61.06,60.99,61.06,23975.0,61.03,61.06,60.99,61.06,23975.0
2017-09-05 15:00:00,61.06,61.14,61.03,61.13,24193.0,61.06,61.14,61.03,61.13,24193.0
2017-09-05 15:05:00,61.11,61.13,61.07,61.13,13123.0,61.11,61.13,61.07,61.13,13123.0
2017-09-05 15:10:00,61.14,61.28,61.13,61.27,30990.0,61.14,61.28,61.13,61.27,30990.0
2017-09-05 15:15:00,61.27,61.4,61.25,61.36,35439.0,61.27,61.4,61.25,61.36,35439.0
2017-09-05 15:20:00,61.37,61.37,61.26,61.28,31847.0,61.37,61.37,61.26,61.28,31847.0
2017-09-05 15:25:00,61.28,61.45,61.28,61.41,39669.0,61.28,61.45,61.28,61.41,39669.0
2017-09-05 15:30:00,61.4,61.49,61.38,61.48,26900.0,61.4,61.49,61.38,61.48,26900.0
2017-09-05 15:35:00,61.49,61.5,61.45,61.49,54624.0,61.49,61.5,61.45,61.49,54624.0
2017-09-05 15:40:00,61.49,61.63,61.47,61.56,79778.0,61.49,61.63,61.47,61.56,79778.0
2017-09-05 15:45:00,61.56,61.65,61.54,61.65,70962.0,61.56,61.65,61.54,61.65,70962.0
2017-09-05 15:50:00,61.64,61.66,61.54,61.6,100183.0,61.64,61.66,61.54,61.6,100183.0
2017-09-05 15:55:00,61.6,61.63,61.55,61.56,139389.0,61.6,61.63,61.55,61.56,139389.0
2017-09-06 09:30:00,61.48,61.8,61.45,61.72,34695.0,61.48,61.8,61.45,61.72,34695.0
2017-09-06 09:35:00,61.67,61.99,61.63,61.68,39691.0,61.67,61.99,61.63,61.68,39691.0
2017-09-06 09:40:00,61.79,61.79,61.39,61.39,23415.0,61.79,61.79,61.39,61.39,23415.0
2017-09-06 09:45:00,61.4,61.72,61.09,61.57,70456.0,61.4,61.72,61.09,61.57,70456.0
2017-09-06 09:50:00,61.55,61.58,61.34,61.47,9012.0,61.55,61.58,61.34,61.47,9012.0
2017-09-06 09:55:00,61.47,61.48,61.1,61.35,82334.0,61.47,61.48,61.1,61.35,82334.0
2017-09-06 10:00:00,61.41,61.54,61.28,61.33,50703.0,61.41,61.54,61.28,61.33,50703.0
2017-09-06 10:05:00,61.3,61.39,61.21,61.38,13850.0,61.3,61.39,61.21,61.38,13850.0
2017-09-06 10:10:00,61.42,61.5,61.39,61.42,8970.0,61.42,61.5,61.39,61.42,8970.0
2017-09-06 10:15:00,61.42,61.48,61.31,61.34,15704.0,61.42,61.48,61.31,61.34,15704.0
2017-09-06 10:20:00,61.36,61.47,61.34,61.4,12101.0,61.36,61.47,61.34,61.4,12101.0
2017-09-06 10:25:00,61.41,61.48,61.33,61.35,18529.0,61.41,61.48,61.33,61.35,18529.0
2017-09-06 10:30:00,61.32,61.33,61.08,61.11,60788.0,61.32,61.33,61.08,61.11,60788.0
2017-09-06 10:35:00,61.1,61.13,60.89,60.97,64407.0,61.1,61.13,60.89,60.97,64407.0
2017-09-06 10:40:00,60.96,61.1,60.95,60.95,25303.0,60.96,61.1,60.95,60.95,25303.0
2017-09-06 10:45:00,60.97,60.97,60.65,60.81,54637.0,60.97,60.97,60.65,60.81,54637.0
2017-09-06 10:50:00,60.79,60.86,60.67,60.84,39276.0,60.79,60.86,60.67,60.84,39276.0
2017-09-06 10:55:00,60.82,60.84,60.56,60.84,43133.0,60.82,60.84,60.56,60.84,43133.0
2017-09-06 11:00:00,60.83,60.9,60.79,60.81,21909.0,60.83,60.9,60.79,60.81,21909.0
2017-09-06 11:05:00,60.84,60.88,60.75,60.81,10231.0,60.84,60.88,60.75,60.81,10231.0
2017-09-06 11:10:00,60.8,60.82,60.74,60.81,29487.0,60.8,60.82,60.74,60.81,29487.0
2017-09-06 11:15:00,60.79,60.98,60.77,60.95,13769.0,60.79,60.98,60.77,60.95,13769.0
2017-09-06 11:20:00,60.93,61.08,60.93,60.97,16201.0,60.93,61.08,60.93,60.97,16201.0
2017-09-06 11:25:00,60.98,61.07,60.84,60.88,28584.0,60.98,61.07,60.84,60.88,28584.0
2017-09-06 11:30:00,60.88,61.0,60.88,60.93,17527.0,60.88,61.0,60.88,60.93,17527.0
2017-09-06 11:35:00,60.95,61.06,60.95,60.98,9447.0,60.95,61.06,60.95,60.98,9447.0
2017-09-06 11:40:00,60.97,61.0,60.93,60.96,7937.0,60.97,61.0,60.93,60.96,7937.0
2017-09-06 11:45:00,60.97,61.04,60.95,60.96,13526.0,60.97,61.04,60.95,60.96,13526.0
2017-09-06 11:50:00,60.96,60.96,60.83,60.9,11850.0,60.96,60.96,60.83,60.9,11850.0
2017-09-06 11:55:00,60.9,60.92,60.87,60.9,9924.0,60.9,60.92,60.87,60.9,9924.0
2017-09-06 12:00:00,60.91,61.04,60.9,60.98,27532.0,60.91,61.04,60.9,60.98,27532.0
2017-09-06 12:05:00,61.0,61.01,60.93,60.95,9998.0,61.0,61.01,60.93,60.95,9998.0
2017-09-06 12:10:00,60.95,60.97,60.89,60.89,13502.0,60.95,60.97,60.89,60.89,13502.0
2017-09-06 12:15:00,60.91,60.92,60.86,60.91,7750.0,60.91,60.92,60.86,60.91,7750.0
2017-09-06 12:20:00,60.91,60.96,60.88,60.96,6493.0,60.91,60.96,60.88,60.96,6493.0
2017-09-06 12:25:00,60.99,61.04,60.96,61.04,10800.0,60.99,61.04,60.96,61.04,10800.0
2017-09-06 12:30:00,61.05,61.1,60.99,61.1,30553.0,61.05,61.1,60.99,61.1,30553.0
2017-09-06 12:35:00,61.08,61.11,61.03,61.09,13098.0,61.08,61.11,61.03,61.09,13098.0
2017-09-06 12:40:00,61.07,61.15,61.05,61.15,7776.0,61.07,61.15,61.05,61.15,7776.0
2017-09-06 12:45:00,61.17,61.25,61.16,61.2,12301.0,61.17,61.25,61.16,61.2,12301.0
2017-09-06 12:50:00,61.23,61.39,61.22,61.29,21894.0,61.23,61.39,61.22,61.29,21894.0
2017-09-06 12:55:00,61.27,61.28,61.22,61.25,6725.0,61.27,61.28,61.22,61.25,6725.0
2017-09-06 13:00:00,61.26,61.42,61.25,61.4,37131.0,61.26,61.42,61.25,61.4,37131.0
2017-09-06 13:05:00,61.41,61.41,61.36,61.4,10208.0,61.41,61.41,61.36,61.4,10208.0
2017-09-06 13:10:00,61.4,61.41,61.26,61.26,19877.0,61.4,61.41,61.26,61.26,19877.0
2017-09-06 13:15:00,61.26,61.46,61.26,61.43,10693.0,61.26,61.46,61.26,61.43,10693.0
2017-09-06 13:20:00,61.42,61.45,61.38,61.43,6319.0,61.42,61.45,61.38,61.43,6319.0
2017-09-06 13:25:00,61.42,61.44,61.33,61.33,11435.0,61.42,61.44,61.33,61.33,11435.0
2017-09-06 13:30:00,61.33,61.4,61.31,61.34,10415.0,61.33,61.4,61.31,61.34,10415.0
2017-09-06 13:35:00,61.33,61.41,61.33,61.38,8374.0,61.33,61.41,61.33,61.38,8374.0
2017-09-06 13:40:00,61.4,61.45,61.39,61.45,11199.0,61.4,61.45,61.39,61.45,11199.0
2017-09-06 13:45:00,61.44,61.47,61.39,61.39,8885.0,61.44,61.47,61.39,61.39,8885.0
2017-09-06 13:50:00,61.4,61.44,61.39,61.41,18312.0,61.4,61.44,61.39,61.41,18312.0
2017-09-06 13:55:00,61.39,61.4,61.33,61.36,13451.0,61.39,61.4,61.33,61.36,13451.0
2017-09-06 14:00:00,61.38,61.45,61.37,61.43,10251.0,61.38,61.45,61.37,61.43,10251.0
2017-09-06 14:05:00,61.42,61.44,61.35,61.37,11812.0,61.42,61.44,61.35,61.37,11812.0
2017-09-06 14:10:00,61.4,61.4,61.35,61.36,7296.0,61.4,61.4,61.35,61.36,7296.0
2017-09-06 14:15:00,61.35,61.48,61.35,61.45,13167.0,61.35,61.48,61.35,61.45,13167.0
2017-09-06 14:20:00,61.46,61.52,61.45,61.48,12600.0,61.46,61.52,61.45,61.48,12600.0
2017-09-06 14:25:00,61.49,61.49,61.39,61.47,25003.0,61.49,61.49,61.39,61.47,25003.0
2017-09-06 14:30:00,61.46,61.47,61.41,61.41,24043.0,61.46,61.47,61.41,61.41,24043.0
2017-09-06 14:35:00,61.4,61.44,61.35,61.42,16180.0,61.4,61.44,61.35,61.42,16180.0
2017-09-06 14:40:00,61.42,61.44,61.4,61.41,16888.0,61.42,61.44,61.4,61.41,16888.0
2017-09-06 14:45:00,61.4,61.47,61.37,61.44,17705.0,61.4,61.47,61.37,61.44,17705.0
2017-09-06 14:50:00,61.44,61.44,61.38,61.42,11557.0,61.44,61.44,61.38,61.42,11557.0
2017-09-06 14:55:00,61.43,61.43,61.37,61.41,23400.0,61.43,61.43,61.37,61.41,23400.0
2017-09-06 15:00:00,61.41,61.48,61.4,61.47,18128.0,61.41,61.48,61.4,61.47,18128.0
2017-09-06 15:05:00,61.48,61.53,61.47,61.53,28311.0,61.48,61.53,61.47,61.53,28311.0
2017-09-06 15:10:00,61.52,61.57,61.51,61.55,21457.0,61.52,61.57,61.51,61.55,21457.0
2017-09-06 15:15:00,61.55,61.62,61.55,61.58,28925.0,61.55,61.62,61.55,61.58,28925.0
2017-09-06 15:20:00,61.57,61.65,61.55,61.58,54172.0,61.57,61.65,61.55,61.58,54172.0
2017-09-06 15:25:00,61.59,61.59,61.54,61.56,16955.0,61.59,61.59,61.54,61.56,16955.0
2017-09-06 15:30:00,61.55,61.55,61.43,61.43,45395.0,61.55,61.55,61.43,61.43,45395.0
2017-09-06 15:35:00,61.44,61.51,61.41,61.51,42409.0,61.44,61.51,61.41,61.51,42409.0
2017-09-06 15:40:00,61.5,61.52,61.44,61.46,40239.0,61.5,61.52,61.44,61.46,40239.0
2017-09-06 15:45:00,61.46,61.46,61.41,61.42,27654.0,61.46,61.46,61.41,61.42,27654.0
2017-09-06 15:50:00,61.41,61.53,61.41,61.43,63151.0,61.41,61.53,61.41,61.43,63151.0
2017-09-06 15:55:00,61.43,61.53,61.43,61.51,112218.0,61.43,61.53,61.43,61.51,112218.0
2017-09-07 09:30:00,61.5,61.5,61.2,61.36,19821.0,61.5,61.5,61.2,61.36,19821.0
2017-09-07 09:35:00,61.37,61.5,61.35,61.48,7893.0,61.37,61.5,61.35,61.48,7893.0
2017-09-07 09:40:00,61.43,61.49,61.3,61.3,6821.0,61.43,61.49,61.3,61.3,6821.0
2017-09-07 09:45:00,61.25,61.3,61.0,61.17,27854.0,61.25,61.3,61.0,61.17,27854.0
2017-09-07 09:50:00,61.13,61.14,60.91,61.0,37694.0,61.13,61.14,60.91,61.0,37694.0
2017-09-07 09:55:00,60.99,60.99,60.81,60.86,14594.0,60.99,60.99,60.81,60.86,14594.0
2017-09-07 10:00:00,60.85,60.85,60.5,60.5,44916.0,60.85,60.85,60.5,60.5,44916.0
2017-09-07 10:05:00,60.45,60.77,60.41,60.76,25469.0,60.45,60.77,60.41,60.76,25469.0
2017-09-07 10:10:00,60.74,60.81,60.63,60.65,20934.0,60.74,60.81,60.63,60.65,20934.0
2017-09-07 10:15:00,60.69,60.72,60.63,60.66,23419.0,60.69,60.72,60.63,60.66,23419.0
2017-09-07 10:20:00,60.65,60.71,60.65,60.67,10200.0,60.65,60.71,60.65,60.67,10200.0
2017-09-07 10:25:00,60.66,60.68,60.61,60.62,32936.0,60.66,60.68,60.61,60.62,32936.0
2017-09-07 10:30:00,60.62,60.72,60.6,60.71,14634.0,60.62,60.72,60.6,60.71,14634.0
2017-09-07 10:35:00,60.7,60.72,60.58,60.62,26358.0,60.7,60.72,60.58,60.62,26358.0
2017-09-07 10:40:00,60.61,60.73,60.61,60.68,23762.0,60.61,60.73,60.61,60.68,23762.0
2017-09-07 10:45:00,60.67,60.68,60.54,60.57,27464.0,60.67,60.68,60.54,60.57,27464.0
2017-09-07 10:50:00,60.58,60.66,60.49,60.65,23456.0,60.58,60.66,60.49,60.65,23456.0
2017-09-07 10:55:00,60.62,60.84,60.62,60.81,19196.0,60.62,60.84,60.62,60.81,19196.0
2017-09-07 11:00:00,60.81,60.99,60.8,60.91,20079.0,60.81,60.99,60.8,60.91,20079.0
2017-09-07 11:05:00,60.9,60.93,60.88,60.9,28481.0,60.9,60.93,60.88,60.9,28481.0
2017-09-07 11:10:00,60.9,60.99,60.9,60.95,20568.0,60.9,60.99,60.9,60.95,20568.0
2017-09-07 11:15:00,60.95,60.99,60.9,60.99,13457.0,60.95,60.99,60.9,60.99,13457.0
2017-09-07 11:20:00,60.99,61.08,60.98,61.05,12724.0,60.99,61.08,60.98,61.05,12724.0
2017-09-07 11:25:00,61.04,61.09,61.02,61.09,13447.0,61.04,61.09,61.02,61.09,13447.0
2017-09-07 11:30:00,61.11,61.11,61.01,61.02,11235.0,61.11,61.11,61.01,61.02,11235.0
2017-09-07 11:35:00,61.03,61.13,61.02,61.1,9850.0,61.03,61.13,61.02,61.1,9850.0
2017-09-07 11:40:00,61.09,61.34,61.05,61.34,30727.0,61.09,61.34,61.05,61.34,30727.0
2017-09-07 11:45:00,61.33,61.41,61.31,61.4,37559.0,61.33,61.41,61.31,61.4,37559.0
2017-09-07 11:50:00,61.38,61.46,61.38,61.43,10360.0,61.38,61.46,61.38,61.43,10360.0
2017-09-07 11:55:00,61.41,61.44,61.31,61.34,7765.0,61.41,61.44,61.31,61.34,7765.0
2017-09-07 12:00:00,61.32,61.33,61.19,61.2,9004.0,61.32,61.33,61.19,61.2,9004.0
2017-09-07 12:05:00,61.2,61.2,61.11,61.12,9767.0,61.2,61.2,61.11,61.12,9767.0
2017-09-07 12:10:00,61.12,61.15,61.08,61.15,8686.0,61.12,61.15,61.08,61.15,8686.0
2017-09-07 12:15:00,61.13,61.23,61.13,61.18,5869.0,61.13,61.23,61.13,61.18,5869.0
2017-09-07 12:20:00,61.16,61.2,61.11,61.19,13101.0,61.16,61.2,61.11,61.19,13101.0
2017-09-07 12:25:00,61.18,61.19,61.16,61.18,4600.0,61.18,61.19,61.16,61.18,4600.0
2017-09-07 12:30:00,61.18,61.26,61.18,61.25,9519.0,61.18,61.26,61.18,61.25,9519.0
2017-09-07 12:35:00,61.28,61.32,61.27,61.31,5243.0,61.28,61.32,61.27,61.31,5243.0
2017-09-07 12:40:00,61.27,61.31,61.26,61.31,16207.0,61.27,61.31,61.26,61.31,16207.0
2017-09-07 12:45:00,61.29,61.31,61.26,61.29,30342.0,61.29,61.31,61.26,61.29,30342.0
2017-09-07 12:50:00,61.29,61.3,61.23,61.25,23507.0,61.29,61.3,61.23,61.25,23507.0
2017-09-07 12:55:00,61.25,61.43,61.25,61.4,27983.0,61.25,61.43,61.25,61.4,27983.0
2017-09-07 13:00:00,61.39,61.46,61.36,61.43,10096.0,61.39,61.46,61.36,61.43,10096.0
2017-09-07 13:05:00,61.44,61.47,61.44,61.45,12726.0,61.44,61.47,61.44,61.45,12726.0
2017-09-07 13:10:00,61.45,61.48,61.44,61.46,11531.0,61.45,61.48,61.44,61.46,11531.0
2017-09-07 13:15:00,61.46,61.47,61.42,61.44,9966.0,61.46,61.47,61.42,61.44,9966.0
2017-09-07 13:20:00,61.45,61.45,61.3,61.31,6312.0,61.45,61.45,61.3,61.31,6312.0
2017-09-07 13:25:00,61.34,61.39,61.31,61.39,3863.0,61.34,61.39,61.31,61.39,3863.0
2017-09-07 13:30:00,61.37,61.37,61.32,61.34,7350.0,61.37,61.37,61.32,61.34,7350.0
2017-09-07 13:35:00,61.34,61.41,61.33,61.41,6220.0,61.34,61.41,61.33,61.41,6220.0
2017-09-07 13:40:00,61.41,61.46,61.38,61.45,8025.0,61.41,61.46,61.38,61.45,8025.0
2017-09-07 13:45:00,61.45,61.45,61.42,61.42,4165.0,61.45,61.45,61.42,61.42,4165.0
2017-09-07 13:50:00,61.44,61.49,61.42,61.49,16811.0,61.44,61.49,61.42,61.49,16811.0
2017-09-07 13:55:00,61.48,61.49,61.45,61.47,6503.0,61.48,61.49,61.45,61.47,6503.0
2017-09-07 14:00:00,61.45,61.49,61.45,61.45,9600.0,61.45,61.49,61.45,61.45,9600.0
2017-09-07 14:05:00,61.45,61.49,61.44,61.48,3225.0,61.45,61.49,61.44,61.48,3225.0
2017-09-07 14:10:00,61.48,61.6,61.47,61.6,16065.0,61.48,61.6,61.47,61.6,16065.0
2017-09-07 14:15:00,61.6,61.6,61.5,61.53,18279.0,61.6,61.6,61.5,61.53,18279.0
2017-09-07 14:20:00,61.53,61.61,61.52,61.57,10130.0,61.53,61.61,61.52,61.57,10130.0
2017-09-07 14:25:00,61.57,61.61,61.55,61.61,13001.0,61.57,61.61,61.55,61.61,13001.0
2017-09-07 14:30:00,61.6,61.6,61.43,61.43,40742.0,61.6,61.6,61.43,61.43,40742.0
2017-09-07 14:35:00,61.48,61.49,61.42,61.42,6317.0,61.48,61.49,61.42,61.42,6317.0
2017-09-07 14:40:00,61.41,61.42,61.33,61.35,12838.0,61.41,61.42,61.33,61.35,12838.0
2017-09-07 14:45:00,61.36,61.36,61.25,61.31,8560.0,61.36,61.36,61.25,61.31,8560.0
2017-09-07 14:50:00,61.31,61.34,61.29,61.34,5100.0,61.31,61.34,61.29,61.34,5100.0
2017-09-07 14:55:00,61.34,61.34,61.3,61.31,8724.0,61.34,61.34,61.3,61.31,8724.0
2017-09-07 15:00:00,61.33,61.37,61.31,61.32,11923.0,61.33,61.37,61.31,61.32,11923.0
2017-09-07 15:05:00,61.32,61.34,61.31,61.34,11645.0,61.32,61.34,61.31,61.34,11645.0
2017-09-07 15:10:00,61.34,61.34,61.31,61.32,13367.0,61.34,61.34,61.31,61.32,13367.0
2017-09-07 15:15:00,61.33,61.42,61.3,61.4,18947.0,61.33,61.42,61.3,61.4,18947.0
2017-09-07 15:20:00,61.41,61.41,61.33,61.4,11360.0,61.41,61.41,61.33,61.4,11360.0
2017-09-07 15:25:00,61.38,61.4,61.35,61.38,24304.0,61.38,61.4,61.35,61.38,24304.0
2017-09-07 15:30:00,61.36,61.41,61.36,61.39,23938.0,61.36,61.41,61.36,61.39,23938.0
2017-09-07 15:35:00,61.39,61.39,61.3,61.32,16422.0,61.39,61.39,61.3,61.32,16422.0
2017-09-07 15:40:00,61.32,61.38,61.28,61.3,24693.0,61.32,61.38,61.28,61.3,24693.0
2017-09-07 15:45:00,61.3,61.35,61.21,61.29,54360.0,61.3,61.35,61.21,61.29,54360.0
2017-09-07 15:50:00,61.31,61.33,61.21,61.29,76025.0,61.31,61.33,61.21,61.29,76025.0
2017-09-07 15:55:00,61.29,61.33,61.27,61.31,84582.0,61.29,61.33,61.27,61.31,84582.0
2017-09-08 09:30:00,61.02,61.23,60.69,60.95,34137.0,61.02,61.23,60.69,60.95,34137.0
2017-09-08 09:35:00,60.95,61.27,60.95,61.08,13120.0,60.95,61.27,60.95,61.08,13120.0
2017-09-08 09:40:00,61.08,61.35,61.05,61.31,14915.0,61.08,61.35,61.05,61.31,14915.0
2017-09-08 09:45:00,61.33,61.33,60.95,61.0,13143.0,61.33,61.33,60.95,61.0,13143.0
2017-09-08 09:50:00,61.02,61.03,60.85,60.85,26119.0,61.02,61.03,60.85,60.85,26119.0
2017-09-08 09:55:00,60.87,61.13,60.86,61.13,16917.0,60.87,61.13,60.86,61.13,16917.0
2017-09-08 10:00:00,61.14,61.18,61.04,61.12,5600.0,61.14,61.18,61.04,61.12,5600.0
2017-09-08 10:05:00,61.06,61.11,60.93,60.94,7500.0,61.06,61.11,60.93,60.94,7500.0
2017-09-08 10:10:00,60.91,60.99,60.87,60.99,18899.0,60.91,60.99,60.87,60.99,18899.0
2017-09-08 10:15:00,60.97,61.21,60.97,61.19,9497.0,60.97,61.21,60.97,61.19,9497.0
2017-09-08 10:20:00,61.18,61.21,61.04,61.09,13282.0,61.18,61.21,61.04,61.09,13282.0
2017-09-08 10:25:00,61.04,61.05,60.91,60.94,13213.0,61.04,61.05,60.91,60.94,13213.0
2017-09-08 10:30:00,60.94,60.98,60.91,60.94,34894.0,60.94,60.98,60.91,60.94,34894.0
2017-09-08 10:35:00,60.93,61.0,60.9,60.98,11675.0,60.93,61.0,60.9,60.98,11675.0
2017-09-08 10:40:00,60.98,61.11,60.97,61.09,31500.0,60.98,61.11,60.97,61.09,31500.0
2017-09-08 10:45:00,61.08,61.56,60.99,61.53,189083.0,61.08,61.56,60.99,61.53,189083.0
2017-09-08 10:50:00,61.55,61.74,61.36,61.63,148184.0,61.55,61.74,61.36,61.63,148184.0
2017-09-08 10:55:00,61.64,61.75,61.52,61.68,56356.0,61.64,61.75,61.52,61.68,56356.0
2017-09-08 11:00:00,61.67,62.25,61.66,62.17,153573.0,61.67,62.25,61.66,62.17,153573.0
2017-09-08 11:05:00,62.17,62.56,62.05,62.51,188179.0,62.17,62.56,62.05,62.51,188179.0
2017-09-08 11:10:00,62.51,62.51,62.18,62.29,71379.0,62.51,62.51,62.18,62.29,71379.0
2017-09-08 11:15:00,62.32,62.49,62.27,62.49,42415.0,62.32,62.49,62.27,62.49,42415.0
2017-09-08 11:20:00,62.48,62.57,62.24,62.55,65650.0,62.48,62.57,62.24,62.55,65650.0
2017-09-08 11:25:00,62.57,63.0,62.57,62.93,175802.0,62.57,63.0,62.57,62.93,175802.0
2017-09-08 11:30:00,62.91,62.93,62.45,62.45,57399.0,62.91,62.93,62.45,62.45,57399.0
2017-09-08 11:35:00,62.46,62.5,62.24,62.4,44396.0,62.46,62.5,62.24,62.4,44396.0
2017-09-08 11:40:00,62.44,62.47,62.26,62.3,31749.0,62.44,62.47,62.26,62.3,31749.0
2017-09-08 11:45:00,62.28,62.28,61.98,62.08,31897.0,62.28,62.28,61.98,62.08,31897.0
2017-09-08 11:50:00,62.07,62.12,61.94,62.02,40478.0,62.07,62.12,61.94,62.02,40478.0
2017-09-08 11:55:00,62.04,62.04,61.78,61.79,35232.0,62.04,62.04,61.78,61.79,35232.0
2017-09-08 12:00:00,61.81,61.84,61.53,61.53,34738.0,61.81,61.84,61.53,61.53,34738.0
2017-09-08 12:05:00,61.54,61.83,61.53,61.8,34475.0,61.54,61.83,61.53,61.8,34475.0
2017-09-08 12:10:00,61.79,61.81,61.66,61.76,26616.0,61.79,61.81,61.66,61.76,26616.0
2017-09-08 12:15:00,61.76,61.87,61.7,61.76,20302.0,61.76,61.87,61.7,61.76,20302.0
2017-09-08 12:20:00,61.75,61.96,61.75,61.9,11659.0,61.75,61.96,61.75,61.9,11659.0
2017-09-08 12:25:00,61.9,61.94,61.84,61.88,8260.0,61.9,61.94,61.84,61.88,8260.0
2017-09-08 12:30:00,61.9,62.27,61.9,62.24,34612.0,61.9,62.27,61.9,62.24,34612.0
2017-09-08 12:35:00,62.26,62.4,62.19,62.39,31122.0,62.26,62.4,62.19,62.39,31122.0
2017-09-08 12:40:00,62.36,62.4,62.24,62.33,33300.0,62.36,62.4,62.24,62.33,33300.0
2017-09-08 12:45:00,62.33,62.33,62.16,62.18,15744.0,62.33,62.33,62.16,62.18,15744.0
2017-09-08 12:50:00,62.17,62.35,62.17,62.31,9540.0,62.17,62.35,62.17,62.31,9540.0
2017-09-08 12:55:00,62.26,62.34,62.14,62.33,9899.0,62.26,62.34,62.14,62.33,9899.0
2017-09-08 13:00:00,62.32,62.42,62.31,62.35,12056.0,62.32,62.42,62.31,62.35,12056.0
2017-09-08 13:05:00,62.34,62.42,62.34,62.4,7999.0,62.34,62.42,62.34,62.4,7999.0
2017-09-08 13:10:00,62.41,62.43,62.36,62.37,12872.0,62.41,62.43,62.36,62.37,12872.0
2017-09-08 13:15:00,62.34,62.36,62.27,62.27,7186.0,62.34,62.36,62.27,62.27,7186.0
2017-09-08 13:20:00,62.27,62.3,62.25,62.3,6400.0,62.27,62.3,62.25,62.3,6400.0
2017-09-08 13:25:00,62.27,62.32,62.26,62.32,3928.0,62.27,62.32,62.26,62.32,3928.0
2017-09-08 13:30:00,62.3,62.35,62.28,62.35,6955.0,62.3,62.35,62.28,62.35,6955.0
2017-09-08 13:35:00,62.36,62.53,62.36,62.53,24860.0,62.36,62.53,62.36,62.53,24860.0
2017-09-08 13:40:00,62.52,62.56,62.51,62.55,33062.0,62.52,62.56,62.51,62.55,33062.0
2017-09-08 13:45:00,62.54,62.56,62.52,62.54,13253.0,62.54,62.56,62.52,62.54,13253.0
2017-09-08 13:50:00,62.54,62.59,62.49,62.55,43779.0,62.54,62.59,62.49,62.55,43779.0
2017-09-08 13:55:00,62.54,62.56,62.5,62.5,11480.0,62.54,62.56,62.5,62.5,11480.0
2017-09-08 14:00:00,62.5,62.56,62.5,62.54,11216.0,62.5,62.56,62.5,62.54,11216.0
2017-09-08 14:05:00,62.53,62.54,62.49,62.49,22923.0,62.53,62.54,62.49,62.49,22923.0
2017-09-08 14:10:00,62.5,62.59,62.49,62.58,9410.0,62.5,62.59,62.49,62.58,9410.0
2017-09-08 14:15:00,62.59,62.72,62.56,62.71,18066.0,62.59,62.72,62.56,62.71,18066.0
2017-09-08 14:20:00,62.68,62.71,62.54,62.64,14907.0,62.68,62.71,62.54,62.64,14907.0
2017-09-08 14:25:00,62.62,62.62,62.49,62.5,19624.0,62.62,62.62,62.49,62.5,19624.0
2017-09-08 14:30:00,62.49,62.57,62.47,62.49,10511.0,62.49,62.57,62.47,62.49,10511.0
2017-09-08 14:35:00,62.48,62.52,62.43,62.45,24092.0,62.48,62.52,62.43,62.45,24092.0
2017-09-08 14:40:00,62.43,62.43,62.33,62.38,22399.0,62.43,62.43,62.33,62.38,22399.0
2017-09-08 14:45:00,62.36,62.4,62.21,62.23,28831.0,62.36,62.4,62.21,62.23,28831.0
2017-09-08 14:50:00,62.23,62.35,62.18,62.26,18531.0,62.23,62.35,62.18,62.26,18531.0
2017-09-08 14:55:00,62.26,62.26,62.05,62.12,29908.0,62.26,62.26,62.05,62.12,29908.0
2017-09-08 15:00:00,62.11,62.12,62.04,62.07,30094.0,62.11,62.12,62.04,62.07,30094.0
2017-09-08 15:05:00,62.09,62.22,62.06,62.17,20780.0,62.09,62.22,62.06,62.17,20780.0
2017-09-08 15:10:00,62.17,62.25,62.15,62.19,16520.0,62.17,62.25,62.15,62.19,16520.0
2017-09-08 15:15:00,62.2,62.21,62.11,62.11,12434.0,62.2,62.21,62.11,62.11,12434.0
2017-09-08 15:20:00,62.13,62.17,62.11,62.11,13620.0,62.13,62.17,62.11,62.11,13620.0
2017-09-08 15:25:00,62.1,62.17,62.1,62.12,70043.0,62.1,62.17,62.1,62.12,70043.0
2017-09-08 15:30:00,62.11,62.29,62.1,62.28,44150.0,62.11,62.29,62.1,62.28,44150.0
2017-09-08 15:35:00,62.29,62.43,62.28,62.4,50746.0,62.29,62.43,62.28,62.4,50746.0
2017-09-08 15:40:00,62.4,62.43,62.3,62.3,49709.0,62.4,62.43,62.3,62.3,49709.0
2017-09-08 15:45:00,62.3,62.39,62.28,62.29,53310.0,62.3,62.39,62.28,62.29,53310.0
2017-09-08 15:50:00,62.28,62.38,62.24,62.28,78579.0,62.28,62.38,62.24,62.28,78579.0
2017-09-08 15:55:00,62.28,62.39,62.26,62.34,134953.0,62.28,62.39,62.26,62.34,134953.0
2017-09-11 09:30:00,62.48,62.78,62.24,62.66,43105.0,62.48,62.78,62.24,62.66,43105.0
2017-09-11 09:35:00,62.59,62.62,62.25,62.25,35857.0,62.59,62.62,62.25,62.25,35857.0
2017-09-11 09:40:00,62.25,62.5,62.19,62.4,16046.0,62.25,62.5,62.19,62.4,16046.0
2017-09-11 09:45:00,62.42,62.54,62.35,62.5,47275.0,62.42,62.54,62.35,62.5,47275.0
2017-09-11 09:50:00,62.46,62.5,62.36,62.42,26782.0,62.46,62.5,62.36,62.42,26782.0
2017-09-11 09:55:00,62.43,62.52,62.41,62.48,30676.0,62.43,62.52,62.41,62.48,30676.0
2017-09-11 10:00:00,62.48,62.48,62.38,62.43,3900.0,62.48,62.48,62.38,62.43,3900.0
2017-09-11 10:05:00,62.4,62.49,62.33,62.49,17230.0,62.4,62.49,62.33,62.49,17230.0
2017-09-11 10:10:00,62.49,62.52,62.4,62.5,28397.0,62.49,62.52,62.4,62.5,28397.0
2017-09-11 10:15:00,62.52,62.68,62.52,62.66,9819.0,62.52,62.68,62.52,62.66,9819.0
2017-09-11 10:20:00,62.66,62.73,62.61,62.61,7063.0,62.66,62.73,62.61,62.61,7063.0
2017-09-11 10:25:00,62.64,62.64,62.53,62.56,13767.0,62.64,62.64,62.53,62.56,13767.0
2017-09-11 10:30:00,62.56,62.65,62.54,62.63,13050.0,62.56,62.65,62.54,62.63,13050.0
2017-09-11 10:35:00,62.61,62.7,62.61,62.66,16004.0,62.61,62.7,62.61,62.66,16004.0
2017-09-11 10:40:00,62.65,62.66,62.54,62.6,23919.0,62.65,62.66,62.54,62.6,23919.0
2017-09-11 10:45:00,62.61,62.75,62.59,62.71,16083.0,62.61,62.75,62.59,62.71,16083.0
2017-09-11 10:50:00,62.7,62.79,62.7,62.78,12888.0,62.7,62.79,62.7,62.78,12888.0
2017-09-11 10:55:00,62.76,62.87,62.75,62.87,19994.0,62.76,62.87,62.75,62.87,19994.0
2017-09-11 11:00:00,62.87,62.89,62.84,62.86,14276.0,62.87,62.89,62.84,62.86,14276.0
2017-09-11 11:05:00,62.86,63.08,62.85,63.04,49607.0,62.86,63.08,62.85,63.04,49607.0
2017-09-11 11:10:00,63.04,63.07,62.93,62.93,27561.0,63.04,63.07,62.93,62.93,27561.0
2017-09-11 11:15:00,62.93,62.96,62.82,62.86,11940.0,62.93,62.96,62.82,62.86,11940.0
2017-09-11 11:20:00,62.86,62.86,62.54,62.58,13396.0,62.86,62.86,62.54,62.58,13396.0
2017-09-11 11:25:00,62.56,62.81,62.56,62.81,15138.0,62.56,62.81,62.56,62.81,15138.0
2017-09-11 11:30:00,62.8,62.86,62.72,62.76,13458.0,62.8,62.86,62.72,62.76,13458.0
2017-09-11 11:35:00,62.73,62.9,62.72,62.83,17335.0,62.73,62.9,62.72,62.83,17335.0
2017-09-11 11:40:00,62.81,62.88,62.78,62.88,8900.0,62.81,62.88,62.78,62.88,8900.0
2017-09-11 11:45:00,62.89,62.91,62.85,62.85,10074.0,62.89,62.91,62.85,62.85,10074.0
2017-09-11 11:50:00,62.87,62.9,62.85,62.87,10002.0,62.87,62.9,62.85,62.87,10002.0
2017-09-11 11:55:00,62.89,62.93,62.86,62.92,11405.0,62.89,62.93,62.86,62.92,11405.0
2017-09-11 12:00:00,62.93,62.96,62.9,62.92,8200.0,62.93,62.96,62.9,62.92,8200.0
2017-09-11 12:05:00,62.92,62.93,62.89,62.93,20230.0,62.92,62.93,62.89,62.93,20230.0
2017-09-11 12:10:00,62.92,62.93,62.89,62.89,8628.0,62.92,62.93,62.89,62.89,8628.0
2017-09-11 12:15:00,62.89,62.95,62.89,62.95,7107.0,62.89,62.95,62.89,62.95,7107.0
2017-09-11 12:20:00,62.95,62.97,62.86,62.91,15239.0,62.95,62.97,62.86,62.91,15239.0
2017-09-11 12:25:00,62.91,62.94,62.88,62.91,8638.0,62.91,62.94,62.88,62.91,8638.0
2017-09-11 12:30:00,62.91,62.93,62.86,62.88,4200.0,62.91,62.93,62.86,62.88,4200.0
2017-09-11 12:35:00,62.84,62.87,62.78,62.78,6900.0,62.84,62.87,62.78,62.78,6900.0
2017-09-11 12:40:00,62.81,62.85,62.77,62.82,7494.0,62.81,62.85,62.77,62.82,7494.0
2017-09-11 12:45:00,62.8,62.85,62.74,62.74,5800.0,62.8,62.85,62.74,62.74,5800.0
2017-09-11 12:50:00,62.76,62.78,62.71,62.72,6800.0,62.76,62.78,62.71,62.72,6800.0
2017-09-11 12:55:00,62.71,62.72,62.55,62.55,9147.0,62.71,62.72,62.55,62.55,9147.0
2017-09-11 13:00:00,62.56,62.6,62.53,62.58,14711.0,62.56,62.6,62.53,62.58,14711.0
2017-09-11 13:05:00,62.6,62.62,62.51,62.51,9945.0,62.6,62.62,62.51,62.51,9945.0
2017-09-11 13:10:00,62.52,62.54,62.41,62.53,11778.0,62.52,62.54,62.41,62.53,11778.0
2017-09-11 13:15:00,62.51,62.6,62.51,62.54,12227.0,62.51,62.6,62.51,62.54,12227.0
2017-09-11 13:20:00,62.52,62.55,62.46,62.53,6950.0,62.52,62.55,62.46,62.53,6950.0
2017-09-11 13:25:00,62.54,62.54,62.4,62.43,9431.0,62.54,62.54,62.4,62.43,9431.0
2017-09-11 13:30:00,62.44,62.46,62.37,62.4,8996.0,62.44,62.46,62.37,62.4,8996.0
2017-09-11 13:35:00,62.38,62.41,62.28,62.28,32718.0,62.38,62.41,62.28,62.28,32718.0
2017-09-11 13:40:00,62.29,62.31,62.2,62.24,15650.0,62.29,62.31,62.2,62.24,15650.0
2017-09-11 13:45:00,62.24,62.25,62.14,62.16,17797.0,62.24,62.25,62.14,62.16,17797.0
2017-09-11 13:50:00,62.17,62.21,62.16,62.16,11963.0,62.17,62.21,62.16,62.16,11963.0
2017-09-11 13:55:00,62.18,62.22,62.17,62.18,10449.0,62.18,62.22,62.17,62.18,10449.0
2017-09-11 14:00:00,62.19,62.24,62.19,62.22,12227.0,62.19,62.24,62.19,62.22,12227.0
2017-09-11 14:05:00,62.23,62.24,62.09,62.1,35505.0,62.23,62.24,62.09,62.1,35505.0
2017-09-11 14:10:00,62.09,62.11,62.02,62.06,12871.0,62.09,62.11,62.02,62.06,12871.0
2017-09-11 14:15:00,62.05,62.05,61.97,62.02,12100.0,62.05,62.05,61.97,62.02,12100.0
2017-09-11 14:20:00,62.02,62.12,62.01,62.11,11525.0,62.02,62.12,62.01,62.11,11525.0
2017-09-11 14:25:00,62.1,62.12,62.06,62.11,7855.0,62.1,62.12,62.06,62.11,7855.0
2017-09-11 14:30:00,62.09,62.18,62.08,62.18,13431.0,62.09,62.18,62.08,62.18,13431.0
2017-09-11 14:35:00,62.16,62.19,62.15,62.19,7300.0,62.16,62.19,62.15,62.19,7300.0
2017-09-11 14:40:00,62.17,62.19,62.11,62.15,8505.0,62.17,62.19,62.11,62.15,8505.0
2017-09-11 14:45:00,62.13,62.17,62.11,62.14,13573.0,62.13,62.17,62.11,62.14,13573.0
2017-09-11 14:50:00,62.15,62.15,62.05,62.08,9732.0,62.15,62.15,62.05,62.08,9732.0
2017-09-11 14:55:00,62.07,62.17,62.07,62.1,46503.0,62.07,62.17,62.07,62.1,46503.0
2017-09-11 15:00:00,62.12,62.19,62.12,62.16,11259.0,62.12,62.19,62.12,62.16,11259.0
2017-09-11 15:05:00,62.15,62.22,62.15,62.18,9471.0,62.15,62.22,62.15,62.18,9471.0
2017-09-11 15:10:00,62.16,62.17,62.09,62.09,10593.0,62.16,62.17,62.09,62.09,10593.0
2017-09-11 15:15:00,62.1,62.15,62.09,62.14,17344.0,62.1,62.15,62.09,62.14,17344.0
2017-09-11 15:20:00,62.14,62.15,62.04,62.07,16318.0,62.14,62.15,62.04,62.07,16318.0
2017-09-11 15:25:00,62.06,62.09,62.02,62.09,24897.0,62.06,62.09,62.02,62.09,24897.0
2017-09-11 15:30:00,62.08,62.09,61.97,61.97,29164.0,62.08,62.09,61.97,61.97,29164.0
2017-09-11 15:35:00,61.98,61.98,61.87,61.97,62284.0,61.98,61.98,61.87,61.97,62284.0
2017-09-11 15:40:00,61.97,61.98,61.91,61.95,27715.0,61.97,61.98,61.91,61.95,27715.0
2017-09-11 15:45:00,61.95,61.99,61.91,61.96,25575.0,61.95,61.99,61.91,61.96,25575.0
2017-09-11 15:50:00,61.94,62.0,61.87,61.94,57093.0,61.94,62.0,61.87,61.94,57093.0
2017-09-11 15:55:00,61.94,61.97,61.86,61.9,91350.0,61.94,61.97,61.86,61.9,91350.0
2017-09-12 09:30:00,62.19,62.28,61.61,61.88,27127.0,62.19,62.28,61.61,61.88,27127.0
2017-09-12 09:35:00,61.99,62.16,61.89,62.03,16360.0,61.99,62.16,61.89,62.03,16360.0
2017-09-12 09:40:00,62.05,62.05,61.74,61.89,9180.0,62.05,62.05,61.74,61.89,9180.0
2017-09-12 09:45:00,61.89,61.94,61.73,61.81,14070.0,61.89,61.94,61.73,61.81,14070.0
2017-09-12 09:50:00,61.81,61.87,61.74,61.74,7716.0,61.81,61.87,61.74,61.74,7716.0
2017-09-12 09:55:00,61.71,61.77,61.63,61.63,38673.0,61.71,61.77,61.63,61.63,38673.0
2017-09-12 10:00:00,61.68,61.7,61.59,61.61,22686.0,61.68,61.7,61.59,61.61,22686.0
2017-09-12 10:05:00,61.63,61.67,61.57,61.57,10184.0,61.63,61.67,61.57,61.57,10184.0
2017-09-12 10:10:00,61.6,61.75,61.59,61.7,23677.0,61.6,61.75,61.59,61.7,23677.0
2017-09-12 10:15:00,61.69,61.74,61.57,61.57,19749.0,61.69,61.74,61.57,61.57,19749.0
2017-09-12 10:20:00,61.61,61.61,61.52,61.6,13785.0,61.61,61.61,61.52,61.6,13785.0
2017-09-12 10:25:00,61.61,61.61,61.48,61.49,19270.0,61.61,61.61,61.48,61.49,19270.0
2017-09-12 10:30:00,61.5,61.66,61.49,61.64,32656.0,61.5,61.66,61.49,61.64,32656.0
2017-09-12 10:35:00,61.62,61.7,61.58,61.67,23078.0,61.62,61.7,61.58,61.67,23078.0
2017-09-12 10:40:00,61.68,61.71,61.58,61.6,20391.0,61.68,61.71,61.58,61.6,20391.0
2017-09-12 10:45:00,61.61,61.63,61.54,61.54,11100.0,61.61,61.63,61.54,61.54,11100.0
2017-09-12 10:50:00,61.54,61.55,61.38,61.39,12154.0,61.54,61.55,61.38,61.39,12154.0
2017-09-12 10:55:00,61.39,61.57,61.39,61.54,9111.0,61.39,61.57,61.39,61.54,9111.0
2017-09-12 11:00:00,61.49,61.5,61.38,61.4,6700.0,61.49,61.5,61.38,61.4,6700.0
2017-09-12 11:05:00,61.41,61.45,61.38,61.42,4600.0,61.41,61.45,61.38,61.42,4600.0
2017-09-12 11:10:00,61.44,61.49,61.43,61.43,5800.0,61.44,61.49,61.43,61.43,5800.0
2017-09-12 11:15:00,61.44,61.47,61.33,61.46,7200.0,61.44,61.47,61.33,61.46,7200.0
2017-09-12 11:20:00,61.47,61.51,61.42,61.5,4294.0,61.47,61.51,61.42,61.5,4294.0
2017-09-12 11:25:00,61.5,61.67,61.48,61.62,10145.0,61.5,61.67,61.48,61.62,10145.0
2017-09-12 11:30:00,61.64,61.65,61.56,61.62,6300.0,61.64,61.65,61.56,61.62,6300.0
2017-09-12 11:35:00,61.62,61.62,61.56,61.61,4650.0,61.62,61.62,61.56,61.61,4650.0
2017-09-12 11:40:00,61.62,61.63,61.58,61.59,6700.0,61.62,61.63,61.58,61.59,6700.0
2017-09-12 11:45:00,61.61,61.72,61.6,61.68,8819.0,61.61,61.72,61.6,61.68,8819.0
2017-09-12 11:50:00,61.68,61.68,61.62,61.62,1500.0,61.68,61.68,61.62,61.62,1500.0
2017-09-12 11:55:00,61.62,61.62,61.56,61.6,6127.0,61.62,61.62,61.56,61.6,6127.0
2017-09-12 12:00:00,61.6,61.65,61.58,61.59,4260.0,61.6,61.65,61.58,61.59,4260.0
2017-09-12 12:05:00,61.6,61.6,61.56,61.56,3766.0,61.6,61.6,61.56,61.56,3766.0
2017-09-12 12:10:00,61.56,61.61,61.56,61.61,2200.0,61.56,61.61,61.56,61.61,2200.0
2017-09-12 12:15:00,61.66,61.66,61.58,61.59,5400.0,61.66,61.66,61.58,61.59,5400.0
2017-09-12 12:20:00,61.59,61.62,61.58,61.59,4095.0,61.59,61.62,61.58,61.59,4095.0
2017-09-12 12:25:00,61.61,61.63,61.59,61.63,1710.0,61.61,61.63,61.59,61.63,1710.0
2017-09-12 12:30:00,61.63,61.7,61.62,61.67,20000.0,61.63,61.7,61.62,61.67,20000.0
2017-09-12 12:35:00,61.65,61.72,61.6,61.72,15647.0,61.65,61.72,61.6,61.72,15647.0
2017-09-12 12:40:00,61.74,61.78,61.72,61.72,8856.0,61.74,61.78,61.72,61.72,8856.0
2017-09-12 12:45:00,61.74,61.78,61.72,61.74,4090.0,61.74,61.78,61.72,61.74,4090.0
2017-09-12 12:50:00,61.71,61.74,61.69,61.69,4570.0,61.71,61.74,61.69,61.69,4570.0
2017-09-12 12:55:00,61.67,61.72,61.63,61.72,4100.0,61.67,61.72,61.63,61.72,4100.0
2017-09-12 13:00:00,61.69,61.69,61.63,61.67,4500.0,61.69,61.69,61.63,61.67,4500.0
2017-09-12 13:05:00,61.65,61.66,61.61,61.61,8950.0,61.65,61.66,61.61,61.61,8950.0
2017-09-12 13:10:00,61.61,61.67,61.61,61.67,4500.0,61.61,61.67,61.61,61.67,4500.0
2017-09-12 13:15:00,61.65,61.68,61.63,61.66,3614.0,61.65,61.68,61.63,61.66,3614.0
2017-09-12 13:20:00,61.64,61.73,61.64,61.71,4800.0,61.64,61.73,61.64,61.71,4800.0
2017-09-12 13:25:00,61.75,61.75,61.69,61.69,4200.0,61.75,61.75,61.69,61.69,4200.0
2017-09-12 13:30:00,61.7,61.71,61.62,61.66,3200.0,61.7,61.71,61.62,61.66,3200.0
2017-09-12 13:35:00,61.63,61.69,61.63,61.64,5297.0,61.63,61.69,61.63,61.64,5297.0
2017-09-12 13:40:00,61.66,61.66,61.58,61.62,15011.0,61.66,61.66,61.58,61.62,15011.0
2017-09-12 13:45:00,61.59,61.61,61.52,61.53,9532.0,61.59,61.61,61.52,61.53,9532.0
2017-09-12 13:50:00,61.53,61.53,61.49,61.51,6448.0,61.53,61.53,61.49,61.51,6448.0
2017-09-12 13:55:00,61.53,61.56,61.49,61.54,14737.0,61.53,61.56,61.49,61.54,14737.0
2017-09-12 14:00:00,61.55,61.63,61.55,61.63,3800.0,61.55,61.63,61.55,61.63,3800.0
2017-09-12 14:05:00,61.61,61.65,61.59,61.61,10310.0,61.61,61.65,61.59,61.61,10310.0
2017-09-12 14:10:00,61.6,61.64,61.55,61.55,5322.0,61.6,61.64,61.55,61.55,5322.0
2017-09-12 14:15:00,61.56,61.57,61.5,61.5,5519.0,61.56,61.57,61.5,61.5,5519.0
2017-09-12 14:20:00,61.5,61.58,61.49,61.56,6911.0,61.5,61.58,61.49,61.56,6911.0
2017-09-12 14:25:00,61.57,61.57,61.5,61.51,7546.0,61.57,61.57,61.5,61.51,7546.0
2017-09-12 14:30:00,61.5,61.53,61.47,61.48,19473.0,61.5,61.53,61.47,61.48,19473.0
2017-09-12 14:35:00,61.49,61.51,61.48,61.49,4420.0,61.49,61.51,61.48,61.49,4420.0
2017-09-12 14:40:00,61.48,61.48,61.43,61.44,8169.0,61.48,61.48,61.43,61.44,8169.0
2017-09-12 14:45:00,61.45,61.46,61.36,61.37,10240.0,61.45,61.46,61.36,61.37,10240.0
2017-09-12 14:50:00,61.37,61.42,61.35,61.41,12309.0,61.37,61.42,61.35,61.41,12309.0
2017-09-12 14:55:00,61.42,61.48,61.42,61.48,5286.0,61.42,61.48,61.42,61.48,5286.0
2017-09-12 15:00:00,61.47,61.49,61.39,61.48,10133.0,61.47,61.49,61.39,61.48,10133.0
2017-09-12 15:05:00,61.49,61.58,61.46,61.58,13424.0,61.49,61.58,61.46,61.58,13424.0
2017-09-12 15:10:00,61.57,61.65,61.56,61.62,9058.0,61.57,61.65,61.56,61.62,9058.0
2017-09-12 15:15:00,61.61,61.64,61.55,61.63,11097.0,61.61,61.64,61.55,61.63,11097.0
2017-09-12 15:20:00,61.61,61.62,61.58,61.62,11052.0,61.61,61.62,61.58,61.62,11052.0
2017-09-12 15:25:00,61.61,61.68,61.61,61.66,8079.0,61.61,61.68,61.61,61.66,8079.0
2017-09-12 15:30:00,61.67,61.76,61.65,61.75,22686.0,61.67,61.76,61.65,61.75,22686.0
2017-09-12 15:35:00,61.75,61.77,61.74,61.75,18121.0,61.75,61.77,61.74,61.75,18121.0
2017-09-12 15:40:00,61.74,61.75,61.71,61.74,12060.0,61.74,61.75,61.71,61.74,12060.0
2017-09-12 15:45:00,61.73,61.78,61.71,61.78,29497.0,61.73,61.78,61.71,61.78,29497.0
2017-09-12 15:50:00,61.76,61.85,61.75,61.84,29321.0,61.76,61.85,61.75,61.84,29321.0
2017-09-12 15:55:00,61.83,61.84,61.76,61.79,52190.0,61.83,61.84,61.76,61.79,52190.0
2017-09-13 09:30:00,61.72,61.84,61.62,61.71,10173.0,61.72,61.84,61.62,61.71,10173.0
2017-09-13 09:35:00,61.74,61.98,61.74,61.97,4800.0,61.74,61.98,61.74,61.97,4800.0
2017-09-13 09:40:00,61.9,61.96,61.62,61.66,12500.0,61.9,61.96,61.62,61.66,12500.0
2017-09-13 09:45:00,61.68,61.85,61.68,61.84,6909.0,61.68,61.85,61.68,61.84,6909.0
2017-09-13 09:50:00,61.81,61.82,61.77,61.78,5189.0,61.81,61.82,61.77,61.78,5189.0
2017-09-13 09:55:00,61.78,61.99,61.78,61.85,6350.0,61.78,61.99,61.78,61.85,6350.0
2017-09-13 10:00:00,61.89,62.0,61.86,61.93,9984.0,61.89,62.0,61.86,61.93,9984.0
2017-09-13 10:05:00,61.95,61.95,61.84,61.91,24345.0,61.95,61.95,61.84,61.91,24345.0
2017-09-13 10:10:00,61.93,62.0,61.9,61.98,8386.0,61.93,62.0,61.9,61.98,8386.0
2017-09-13 10:15:00,61.98,61.99,61.86,61.86,12753.0,61.98,61.99,61.86,61.86,12753.0
2017-09-13 10:20:00,61.86,62.12,61.86,61.93,25599.0,61.86,62.12,61.86,61.93,25599.0
2017-09-13 10:25:00,61.96,62.04,61.96,62.01,7700.0,61.96,62.04,61.96,62.01,7700.0
2017-09-13 10:30:00,62.02,62.03,61.82,61.91,19400.0,62.02,62.03,61.82,61.91,19400.0
2017-09-13 10:35:00,61.88,61.91,61.77,61.78,14107.0,61.88,61.91,61.77,61.78,14107.0
2017-09-13 10:40:00,61.82,61.82,61.7,61.7,3700.0,61.82,61.82,61.7,61.7,3700.0
2017-09-13 10:45:00,61.71,61.71,61.62,61.62,24129.0,61.71,61.71,61.62,61.62,24129.0
2017-09-13 10:50:00,61.62,61.7,61.53,61.7,21483.0,61.62,61.7,61.53,61.7,21483.0
2017-09-13 10:55:00,61.72,61.75,61.7,61.74,22709.0,61.72,61.75,61.7,61.74,22709.0
2017-09-13 11:00:00,61.74,61.74,61.65,61.68,5743.0,61.74,61.74,61.65,61.68,5743.0
2017-09-13 11:05:00,61.68,61.68,61.59,61.59,6653.0,61.68,61.68,61.59,61.59,6653.0
2017-09-13 11:10:00,61.59,61.63,61.57,61.61,4422.0,61.59,61.63,61.57,61.61,4422.0
2017-09-13 11:15:00,61.59,61.62,61.58,61.62,1130.0,61.59,61.62,61.58,61.62,1130.0
2017-09-13 11:20:00,61.61,61.61,61.49,61.52,11766.0,61.61,61.61,61.49,61.52,11766.0
2017-09-13 11:25:00,61.54,61.56,61.46,61.51,7000.0,61.54,61.56,61.46,61.51,7000.0
2017-09-13 11:30:00,61.49,61.5,61.4,61.44,10000.0,61.49,61.5,61.4,61.44,10000.0
2017-09-13 11:35:00,61.44,61.46,61.41,61.46,4300.0,61.44,61.46,61.41,61.46,4300.0
2017-09-13 11:40:00,61.46,61.6,61.45,61.6,8386.0,61.46,61.6,61.45,61.6,8386.0
2017-09-13 11:45:00,61.63,61.63,61.52,61.6,6317.0,61.63,61.63,61.52,61.6,6317.0
2017-09-13 11:50:00,61.57,61.63,61.54,61.6,7167.0,61.57,61.63,61.54,61.6,7167.0
2017-09-13 11:55:00,61.62,61.62,61.49,61.49,4246.0,61.62,61.62,61.49,61.49,4246.0
2017-09-13 12:00:00,61.53,61.53,61.43,61.44,5950.0,61.53,61.53,61.43,61.44,5950.0
2017-09-13 12:05:00,61.44,61.51,61.39,61.5,6882.0,61.44,61.51,61.39,61.5,6882.0
2017-09-13 12:10:00,61.52,61.54,61.49,61.54,2600.0,61.52,61.54,61.49,61.54,2600.0
2017-09-13 12:15:00,61.51,61.64,61.51,61.63,8947.0,61.51,61.64,61.51,61.63,8947.0
2017-09-13 12:20:00,61.64,61.65,61.6,61.6,3307.0,61.64,61.65,61.6,61.6,3307.0
2017-09-13 12:25:00,61.6,61.66,61.6,61.62,4953.0,61.6,61.66,61.6,61.62,4953.0
2017-09-13 12:30:00,61.61,61.66,61.61,61.66,3800.0,61.61,61.66,61.61,61.66,3800.0
2017-09-13 12:35:00,61.64,61.66,61.63,61.63,4300.0,61.64,61.66,61.63,61.63,4300.0
2017-09-13 12:40:00,61.64,61.65,61.61,61.63,4900.0,61.64,61.65,61.61,61.63,4900.0
2017-09-13 12:45:00,61.65,61.67,61.6,61.64,4171.0,61.65,61.67,61.6,61.64,4171.0
2017-09-13 12:50:00,61.65,61.67,61.63,61.65,4129.0,61.65,61.67,61.63,61.65,4129.0
2017-09-13 12:55:00,61.66,61.66,61.59,61.63,3800.0,61.66,61.66,61.59,61.63,3800.0
2017-09-13 13:00:00,61.6,61.65,61.57,61.61,3699.0,61.6,61.65,61.57,61.61,3699.0
2017-09-13 13:05:00,61.61,61.63,61.56,61.56,3400.0,61.61,61.63,61.56,61.56,3400.0
2017-09-13 13:10:00,61.55,61.55,61.43,61.43,3800.0,61.55,61.55,61.43,61.43,3800.0
2017-09-13 13:15:00,61.45,61.51,61.45,61.5,7024.0,61.45,61.51,61.45,61.5,7024.0
2017-09-13 13:20:00,61.5,61.54,61.41,61.54,8219.0,61.5,61.54,61.41,61.54,8219.0
2017-09-13 13:25:00,61.49,61.54,61.41,61.46,6290.0,61.49,61.54,61.41,61.46,6290.0
2017-09-13 13:30:00,61.43,61.47,61.41,61.44,4600.0,61.43,61.47,61.41,61.44,4600.0
2017-09-13 13:35:00,61.44,61.52,61.44,61.52,3900.0,61.44,61.52,61.44,61.52,3900.0
2017-09-13 13:40:00,61.51,61.52,61.45,61.46,5600.0,61.51,61.52,61.45,61.46,5600.0
2017-09-13 13:45:00,61.46,61.51,61.46,61.46,5200.0,61.46,61.51,61.46,61.46,5200.0
2017-09-13 13:50:00,61.43,61.48,61.4,61.45,7432.0,61.43,61.48,61.4,61.45,7432.0
2017-09-13 13:55:00,61.47,61.47,61.4,61.4,6268.0,61.47,61.47,61.4,61.4,6268.0
2017-09-13 14:00:00,61.4,61.44,61.39,61.41,4700.0,61.4,61.44,61.39,61.41,4700.0
2017-09-13 14:05:00,61.4,61.46,61.39,61.43,4224.0,61.4,61.46,61.39,61.43,4224.0
2017-09-13 14:10:00,61.45,61.54,61.44,61.51,9550.0,61.45,61.54,61.44,61.51,9550.0
2017-09-13 14:15:00,61.51,61.51,61.41,61.41,7750.0,61.51,61.51,61.41,61.41,7750.0
2017-09-13 14:20:00,61.44,61.45,61.31,61.35,8400.0,61.44,61.45,61.31,61.35,8400.0
2017-09-13 14:25:00,61.36,61.42,61.35,61.39,9305.0,61.36,61.42,61.35,61.39,9305.0
2017-09-13 14:30:00,61.39,61.46,61.37,61.44,9840.0,61.39,61.46,61.37,61.44,9840.0
2017-09-13 14:35:00,61.44,61.44,61.4,61.43,4257.0,61.44,61.44,61.4,61.43,4257.0
2017-09-13 14:40:00,61.43,61.44,61.4,61.41,10136.0,61.43,61.44,61.4,61.41,10136.0
2017-09-13 14:45:00,61.41,61.46,61.41,61.46,6656.0,61.41,61.46,61.41,61.46,6656.0
2017-09-13 14:50:00,61.45,61.52,61.45,61.52,7165.0,61.45,61.52,61.45,61.52,7165.0
2017-09-13 14:55:00,61.52,61.52,61.47,61.47,9211.0,61.52,61.52,61.47,61.47,9211.0
2017-09-13 15:00:00,61.48,61.54,61.47,61.51,10800.0,61.48,61.54,61.47,61.51,10800.0
2017-09-13 15:05:00,61.5,61.55,61.47,61.47,21454.0,61.5,61.55,61.47,61.47,21454.0
2017-09-13 15:10:00,61.48,61.54,61.48,61.53,14400.0,61.48,61.54,61.48,61.53,14400.0
2017-09-13 15:15:00,61.53,61.53,61.48,61.48,12100.0,61.53,61.53,61.48,61.48,12100.0
2017-09-13 15:20:00,61.48,61.52,61.47,61.52,12991.0,61.48,61.52,61.47,61.52,12991.0
2017-09-13 15:25:00,61.5,61.52,61.48,61.51,21420.0,61.5,61.52,61.48,61.51,21420.0
2017-09-13 15:30:00,61.52,61.58,61.47,61.58,32145.0,61.52,61.58,61.47,61.58,32145.0
2017-09-13 15:35:00,61.58,61.7,61.57,61.7,28038.0,61.58,61.7,61.57,61.7,28038.0
2017-09-13 15:40:00,61.7,61.7,61.57,61.59,43292.0,61.7,61.7,61.57,61.59,43292.0
2017-09-13 15:45:00,61.58,61.59,61.53,61.54,23689.0,61.58,61.59,61.53,61.54,23689.0
2017-09-13 15:50:00,61.54,61.54,61.46,61.48,67353.0,61.54,61.54,61.46,61.48,67353.0
2017-09-13 15:55:00,61.48,61.5,61.46,61.49,93146.0,61.48,61.5,61.46,61.49,93146.0
2017-09-14 09:30:00,61.58,61.58,60.68,60.71,32203.0,61.58,61.58,60.68,60.71,32203.0
2017-09-14 09:35:00,60.71,60.84,60.42,60.5,35687.0,60.71,60.84,60.42,60.5,35687.0
2017-09-14 09:40:00,60.47,60.56,59.79,60.13,114738.0,60.47,60.56,59.79,60.13,114738.0
2017-09-14 09:45:00,60.11,60.54,60.08,60.54,36710.0,60.11,60.54,60.08,60.54,36710.0
2017-09-14 09:50:00,60.51,60.56,60.29,60.42,57418.0,60.51,60.56,60.29,60.42,57418.0
2017-09-14 09:55:00,60.38,60.4,60.29,60.38,32759.0,60.38,60.4,60.29,60.38,32759.0
2017-09-14 10:00:00,60.38,60.69,60.31,60.63,20981.0,60.38,60.69,60.31,60.63,20981.0
2017-09-14 10:05:00,60.63,60.72,60.49,60.59,15700.0,60.63,60.72,60.49,60.59,15700.0
2017-09-14 10:10:00,60.6,60.65,60.53,60.65,10145.0,60.6,60.65,60.53,60.65,10145.0
2017-09-14 10:15:00,60.63,60.64,60.54,60.58,10320.0,60.63,60.64,60.54,60.58,10320.0
2017-09-14 10:20:00,60.56,60.58,60.45,60.45,7968.0,60.56,60.58,60.45,60.45,7968.0
2017-09-14 10:25:00,60.47,60.57,60.47,60.54,11400.0,60.47,60.57,60.47,60.54,11400.0
2017-09-14 10:30:00,60.53,60.56,60.5,60.5,16239.0,60.53,60.56,60.5,60.5,16239.0
2017-09-14 10:35:00,60.48,60.62,60.38,60.47,14283.0,60.48,60.62,60.38,60.47,14283.0
2017-09-14 10:40:00,60.45,60.52,60.45,60.52,9669.0,60.45,60.52,60.45,60.52,9669.0
2017-09-14 10:45:00,60.53,60.62,60.48,60.58,5260.0,60.53,60.62,60.48,60.58,5260.0
2017-09-14 10:50:00,60.57,60.58,60.46,60.5,16512.0,60.57,60.58,60.46,60.5,16512.0
2017-09-14 10:55:00,60.52,60.53,60.42,60.44,7790.0,60.52,60.53,60.42,60.44,7790.0
2017-09-14 11:00:00,60.45,60.45,60.36,60.42,12200.0,60.45,60.45,60.36,60.42,12200.0
2017-09-14 11:05:00,60.4,60.45,60.38,60.42,17150.0,60.4,60.45,60.38,60.42,17150.0
2017-09-14 11:10:00,60.42,60.61,60.42,60.53,13812.0,60.42,60.61,60.42,60.53,13812.0
2017-09-14 11:15:00,60.55,60.55,60.47,60.47,7600.0,60.55,60.55,60.47,60.47,7600.0
2017-09-14 11:20:00,60.49,60.69,60.47,60.57,37009.0,60.49,60.69,60.47,60.57,37009.0
2017-09-14 11:25:00,60.57,60.65,60.51,60.52,42924.0,60.57,60.65,60.51,60.52,42924.0
2017-09-14 11:30:00,60.52,60.62,60.51,60.62,9810.0,60.52,60.62,60.51,60.62,9810.0
2017-09-14 11:35:00,60.62,60.67,60.57,60.66,13485.0,60.62,60.67,60.57,60.66,13485.0
2017-09-14 11:40:00,60.68,60.73,60.65,60.66,54905.0,60.68,60.73,60.65,60.66,54905.0
2017-09-14 11:45:00,60.65,60.65,60.57,60.62,13828.0,60.65,60.65,60.57,60.62,13828.0
2017-09-14 11:50:00,60.62,60.67,60.6,60.67,7074.0,60.62,60.67,60.6,60.67,7074.0
2017-09-14 11:55:00,60.67,60.74,60.64,60.74,8500.0,60.67,60.74,60.64,60.74,8500.0
2017-09-14 12:00:00,60.74,60.84,60.73,60.78,10006.0,60.74,60.84,60.73,60.78,10006.0
2017-09-14 12:05:00,60.77,60.77,60.71,60.72,9455.0,60.77,60.77,60.71,60.72,9455.0
2017-09-14 12:10:00,60.73,60.74,60.7,60.73,6700.0,60.73,60.74,60.7,60.73,6700.0
2017-09-14 12:15:00,60.71,60.73,60.71,60.73,4148.0,60.71,60.73,60.71,60.73,4148.0
2017-09-14 12:20:00,60.72,60.73,60.7,60.71,2250.0,60.72,60.73,60.7,60.71,2250.0
2017-09-14 12:25:00,60.72,60.74,60.68,60.74,10212.0,60.72,60.74,60.68,60.74,10212.0
2017-09-14 12:30:00,60.72,60.77,60.72,60.77,5165.0,60.72,60.77,60.72,60.77,5165.0
2017-09-14 12:35:00,60.74,60.74,60.72,60.73,4164.0,60.74,60.74,60.72,60.73,4164.0
2017-09-14 12:40:00,60.73,60.73,60.69,60.69,2900.0,60.73,60.73,60.69,60.69,2900.0
2017-09-14 12:45:00,60.72,60.75,60.7,60.74,4206.0,60.72,60.75,60.7,60.74,4206.0
2017-09-14 12:50:00,60.75,60.89,60.75,60.87,15309.0,60.75,60.89,60.75,60.87,15309.0
2017-09-14 12:55:00,60.86,60.87,60.81,60.81,3280.0,60.86,60.87,60.81,60.81,3280.0
2017-09-14 13:00:00,60.81,60.85,60.75,60.84,11440.0,60.81,60.85,60.75,60.84,11440.0
2017-09-14 13:05:00,60.85,60.87,60.76,60.78,17400.0,60.85,60.87,60.76,60.78,17400.0
2017-09-14 13:10:00,60.77,60.79,60.75,60.78,8686.0,60.77,60.79,60.75,60.78,8686.0
2017-09-14 13:15:00,60.78,60.79,60.73,60.76,84942.0,60.78,60.79,60.73,60.76,84942.0
2017-09-14 13:20:00,60.75,60.79,60.74,60.77,41532.0,60.75,60.79,60.74,60.77,41532.0
2017-09-14 13:25:00,60.77,60.79,60.68,60.7,71288.0,60.77,60.79,60.68,60.7,71288.0
2017-09-14 13:30:00,60.71,60.71,60.58,60.59,5650.0,60.71,60.71,60.58,60.59,5650.0
2017-09-14 13:35:00,60.6,60.76,60.59,60.74,11019.0,60.6,60.76,60.59,60.74,11019.0
2017-09-14 13:40:00,60.75,60.79,60.72,60.72,7450.0,60.75,60.79,60.72,60.72,7450.0
2017-09-14 13:45:00,60.73,60.74,60.66,60.68,7000.0,60.73,60.74,60.66,60.68,7000.0
2017-09-14 13:50:00,60.68,60.75,60.65,60.65,11168.0,60.68,60.75,60.65,60.65,11168.0
2017-09-14 13:55:00,60.66,60.75,60.65,60.73,17129.0,60.66,60.75,60.65,60.73,17129.0
2017-09-14 14:00:00,60.72,60.76,60.68,60.76,5518.0,60.72,60.76,60.68,60.76,5518.0
2017-09-14 14:05:00,60.76,60.92,60.76,60.92,16177.0,60.76,60.92,60.76,60.92,16177.0
2017-09-14 14:10:00,60.93,60.93,60.91,60.91,7000.0,60.93,60.93,60.91,60.91,7000.0
2017-09-14 14:15:00,60.91,60.97,60.89,60.95,11600.0,60.91,60.97,60.89,60.95,11600.0
2017-09-14 14:20:00,60.94,60.95,60.9,60.91,4500.0,60.94,60.95,60.9,60.91,4500.0
2017-09-14 14:25:00,60.91,60.95,60.91,60.93,6362.0,60.91,60.95,60.91,60.93,6362.0
2017-09-14 14:30:00,60.93,61.06,60.92,61.02,30009.0,60.93,61.06,60.92,61.02,30009.0
2017-09-14 14:35:00,61.04,61.04,60.99,61.02,11600.0,61.04,61.04,60.99,61.02,11600.0
2017-09-14 14:40:00,61.03,61.22,61.02,61.12,117306.0,61.03,61.22,61.02,61.12,117306.0
2017-09-14 14:45:00,61.12,61.21,61.12,61.14,14204.0,61.12,61.21,61.12,61.14,14204.0
2017-09-14 14:50:00,61.14,61.16,61.1,61.13,10880.0,61.14,61.16,61.1,61.13,10880.0
2017-09-14 14:55:00,61.14,61.21,61.13,61.18,15461.0,61.14,61.21,61.13,61.18,15461.0
2017-09-14 15:00:00,61.17,61.31,61.16,61.3,17599.0,61.17,61.31,61.16,61.3,17599.0
2017-09-14 15:05:00,61.29,61.29,61.14,61.14,18200.0,61.29,61.29,61.14,61.14,18200.0
2017-09-14 15:10:00,61.15,61.19,61.12,61.12,17341.0,61.15,61.19,61.12,61.12,17341.0
2017-09-14 15:15:00,61.13,61.14,61.04,61.04,17258.0,61.13,61.14,61.04,61.04,17258.0
2017-09-14 15:20:00,61.01,61.04,60.99,61.02,10380.0,61.01,61.04,60.99,61.02,10380.0
2017-09-14 15:25:00,61.02,61.04,60.97,61.0,10395.0,61.02,61.04,60.97,61.0,10395.0
2017-09-14 15:30:00,61.0,61.04,60.99,60.99,16581.0,61.0,61.04,60.99,60.99,16581.0
2017-09-14 15:35:00,60.99,61.04,60.98,60.98,17301.0,60.99,61.04,60.98,60.98,17301.0
2017-09-14 15:40:00,60.98,61.05,60.96,60.98,31576.0,60.98,61.05,60.96,60.98,31576.0
2017-09-14 15:45:00,60.98,61.06,60.96,61.0,26465.0,60.98,61.06,60.96,61.0,26465.0
2017-09-14 15:50:00,61.02,61.14,61.02,61.12,57412.0,61.02,61.14,61.02,61.12,57412.0
2017-09-14 15:55:00,61.12,61.14,61.07,61.11,66587.0,61.12,61.14,61.07,61.11,66587.0
2017-09-15 09:30:00,61.23,61.38,60.9,61.05,16953.0,61.23,61.38,60.9,61.05,16953.0
2017-09-15 09:35:00,61.18,61.28,60.86,60.94,14985.0,61.18,61.28,60.86,60.94,14985.0
2017-09-15 09:40:00,60.99,61.09,60.76,60.79,19740.0,60.99,61.09,60.76,60.79,19740.0
2017-09-15 09:45:00,60.76,60.89,60.69,60.85,19766.0,60.76,60.89,60.69,60.85,19766.0
2017-09-15 09:50:00,60.85,60.87,60.75,60.79,21474.0,60.85,60.87,60.75,60.79,21474.0
2017-09-15 09:55:00,60.76,60.94,60.76,60.87,12169.0,60.76,60.94,60.76,60.87,12169.0
2017-09-15 10:00:00,60.89,60.96,60.67,60.67,22050.0,60.89,60.96,60.67,60.67,22050.0
2017-09-15 10:05:00,60.64,60.64,60.47,60.55,28068.0,60.64,60.64,60.47,60.55,28068.0
2017-09-15 10:10:00,60.55,60.57,60.31,60.38,20641.0,60.55,60.57,60.31,60.38,20641.0
2017-09-15 10:15:00,60.4,60.55,60.38,60.38,17725.0,60.4,60.55,60.38,60.38,17725.0
2017-09-15 10:20:00,60.41,60.46,60.36,60.45,30010.0,60.41,60.46,60.36,60.45,30010.0
2017-09-15 10:25:00,60.46,60.46,60.36,60.42,23261.0,60.46,60.46,60.36,60.42,23261.0
2017-09-15 10:30:00,60.42,60.43,60.31,60.31,17794.0,60.42,60.43,60.31,60.31,17794.0
2017-09-15 10:35:00,60.33,60.35,60.23,60.3,26513.0,60.33,60.35,60.23,60.3,26513.0
2017-09-15 10:40:00,60.3,60.4,60.29,60.4,15856.0,60.3,60.4,60.29,60.4,15856.0
2017-09-15 10:45:00,60.39,60.45,60.18,60.28,40007.0,60.39,60.45,60.18,60.28,40007.0
2017-09-15 10:50:00,60.3,60.45,60.29,60.45,11572.0,60.3,60.45,60.29,60.45,11572.0
2017-09-15 10:55:00,60.45,60.45,60.33,60.37,6933.0,60.45,60.45,60.33,60.37,6933.0
2017-09-15 11:00:00,60.34,60.36,60.23,60.24,28935.0,60.34,60.36,60.23,60.24,28935.0
2017-09-15 11:05:00,60.28,60.37,60.27,60.37,10657.0,60.28,60.37,60.27,60.37,10657.0
2017-09-15 11:10:00,60.35,60.42,60.34,60.42,11800.0,60.35,60.42,60.34,60.42,11800.0
2017-09-15 11:15:00,60.39,60.41,60.32,60.36,6950.0,60.39,60.41,60.32,60.36,6950.0
2017-09-15 11:20:00,60.37,60.39,60.29,60.39,8509.0,60.37,60.39,60.29,60.39,8509.0
2017-09-15 11:25:00,60.4,60.48,60.39,60.44,12438.0,60.4,60.48,60.39,60.44,12438.0
2017-09-15 11:30:00,60.45,60.47,60.39,60.44,11630.0,60.45,60.47,60.39,60.44,11630.0
2017-09-15 11:35:00,60.45,60.46,60.39,60.4,6116.0,60.45,60.46,60.39,60.4,6116.0
2017-09-15 11:40:00,60.39,60.41,60.36,60.36,6000.0,60.39,60.41,60.36,60.36,6000.0
2017-09-15 11:45:00,60.36,60.4,60.34,60.4,9424.0,60.36,60.4,60.34,60.4,9424.0
2017-09-15 11:50:00,60.4,60.4,60.3,60.31,11026.0,60.4,60.4,60.3,60.31,11026.0
2017-09-15 11:55:00,60.33,60.41,60.32,60.41,17057.0,60.33,60.41,60.32,60.41,17057.0
2017-09-15 12:00:00,60.4,60.55,60.4,60.54,13900.0,60.4,60.55,60.4,60.54,13900.0
2017-09-15 12:05:00,60.55,60.62,60.51,60.58,7693.0,60.55,60.62,60.51,60.58,7693.0
2017-09-15 12:10:00,60.58,60.58,60.43,60.47,8845.0,60.58,60.58,60.43,60.47,8845.0
2017-09-15 12:15:00,60.45,60.49,60.45,60.47,7384.0,60.45,60.49,60.45,60.47,7384.0
2017-09-15 12:20:00,60.46,60.48,60.45,60.47,3780.0,60.46,60.48,60.45,60.47,3780.0
2017-09-15 12:25:00,60.46,60.5,60.45,60.49,7703.0,60.46,60.5,60.45,60.49,7703.0
2017-09-15 12:30:00,60.5,60.51,60.41,60.41,9262.0,60.5,60.51,60.41,60.41,9262.0
2017-09-15 12:35:00,60.41,60.43,60.38,60.43,6117.0,60.41,60.43,60.38,60.43,6117.0
2017-09-15 12:40:00,60.43,60.47,60.41,60.44,19762.0,60.43,60.47,60.41,60.44,19762.0
2017-09-15 12:45:00,60.44,60.56,60.44,60.54,15101.0,60.44,60.56,60.44,60.54,15101.0
2017-09-15 12:50:00,60.53,60.54,60.52,60.53,4100.0,60.53,60.54,60.52,60.53,4100.0
2017-09-15 12:55:00,60.54,60.54,60.45,60.48,10038.0,60.54,60.54,60.45,60.48,10038.0
2017-09-15 13:00:00,60.49,60.5,60.42,60.46,5744.0,60.49,60.5,60.42,60.46,5744.0
2017-09-15 13:05:00,60.46,60.51,60.44,60.46,9505.0,60.46,60.51,60.44,60.46,9505.0
2017-09-15 13:10:00,60.49,60.49,60.44,60.48,3200.0,60.49,60.49,60.44,60.48,3200.0
2017-09-15 13:15:00,60.48,60.48,60.42,60.46,9600.0,60.48,60.48,60.42,60.46,9600.0
2017-09-15 13:20:00,60.46,60.48,60.42,60.44,7000.0,60.46,60.48,60.42,60.44,7000.0
2017-09-15 13:25:00,60.44,60.44,60.38,60.42,5950.0,60.44,60.44,60.38,60.42,5950.0
2017-09-15 13:30:00,60.38,60.47,60.38,60.45,8548.0,60.38,60.47,60.38,60.45,8548.0
2017-09-15 13:35:00,60.47,60.48,60.32,60.41,26988.0,60.47,60.48,60.32,60.41,26988.0
2017-09-15 13:40:00,60.41,60.41,60.35,60.36,5267.0,60.41,60.41,60.35,60.36,5267.0
2017-09-15 13:45:00,60.35,60.39,60.33,60.33,7903.0,60.35,60.39,60.33,60.33,7903.0
2017-09-15 13:50:00,60.33,60.34,60.23,60.25,14483.0,60.33,60.34,60.23,60.25,14483.0
2017-09-15 13:55:00,60.24,60.25,60.15,60.2,21391.0,60.24,60.25,60.15,60.2,21391.0
2017-09-15 14:00:00,60.21,60.23,60.11,60.11,12010.0,60.21,60.23,60.11,60.11,12010.0
2017-09-15 14:05:00,60.1,60.16,60.07,60.09,31292.0,60.1,60.16,60.07,60.09,31292.0
2017-09-15 14:10:00,60.09,60.11,60.06,60.09,22423.0,60.09,60.11,60.06,60.09,22423.0
2017-09-15 14:15:00,60.1,60.11,60.06,60.08,18875.0,60.1,60.11,60.06,60.08,18875.0
2017-09-15 14:20:00,60.07,60.07,60.01,60.01,19760.0,60.07,60.07,60.01,60.01,19760.0
2017-09-15 14:25:00,60.01,60.05,60.01,60.05,24919.0,60.01,60.05,60.01,60.05,24919.0
2017-09-15 14:30:00,60.05,60.07,60.0,60.03,28917.0,60.05,60.07,60.0,60.03,28917.0
2017-09-15 14:35:00,60.03,60.09,59.99,60.09,64020.0,60.03,60.09,59.99,60.09,64020.0
2017-09-15 14:40:00,60.09,60.24,60.09,60.24,14293.0,60.09,60.24,60.09,60.24,14293.0
2017-09-15 14:45:00,60.23,60.27,60.18,60.26,16134.0,60.23,60.27,60.18,60.26,16134.0
2017-09-15 14:50:00,60.27,60.34,60.26,60.33,16450.0,60.27,60.34,60.26,60.33,16450.0
2017-09-15 14:55:00,60.31,60.34,60.27,60.32,36598.0,60.31,60.34,60.27,60.32,36598.0
2017-09-15 15:00:00,60.31,60.32,60.25,60.25,12427.0,60.31,60.32,60.25,60.25,12427.0
2017-09-15 15:05:00,60.25,60.26,60.23,60.24,12550.0,60.25,60.26,60.23,60.24,12550.0
2017-09-15 15:10:00,60.24,60.25,60.2,60.21,13281.0,60.24,60.25,60.2,60.21,13281.0
2017-09-15 15:15:00,60.21,60.34,60.2,60.32,22888.0,60.21,60.34,60.2,60.32,22888.0
2017-09-15 15:20:00,60.33,60.37,60.3,60.35,40535.0,60.33,60.37,60.3,60.35,40535.0
2017-09-15 15:25:00,60.34,60.38,60.33,60.34,32641.0,60.34,60.38,60.33,60.34,32641.0
2017-09-15 15:30:00,60.35,60.36,60.3,60.33,103774.0,60.35,60.36,60.3,60.33,103774.0
2017-09-15 15:35:00,60.32,60.35,60.31,60.35,48074.0,60.32,60.35,60.31,60.35,48074.0
2017-09-15 15:40:00,60.35,60.38,60.27,60.37,51885.0,60.35,60.38,60.27,60.37,51885.0
2017-09-15 15:45:00,60.37,60.55,60.34,60.55,61241.0,60.37,60.55,60.34,60.55,61241.0
2017-09-15 15:50:00,60.55,60.59,60.53,60.57,49363.0,60.55,60.59,60.53,60.57,49363.0
2017-09-15 15:55:00,60.57,60.62,60.51,60.6,134223.0,60.57,60.62,60.51,60.6,134223.0
2017-09-18 09:30:00,60.74,60.74,60.56,60.6,21191.0,60.74,60.74,60.56,60.6,21191.0
2017-09-18 09:35:00,60.6,60.69,60.47,60.66,14212.0,60.6,60.69,60.47,60.66,14212.0
2017-09-18 09:40:00,60.66,60.8,60.65,60.72,11503.0,60.66,60.8,60.65,60.72,11503.0
2017-09-18 09:45:00,60.72,60.91,60.72,60.8,21845.0,60.72,60.91,60.72,60.8,21845.0
2017-09-18 09:50:00,60.78,60.83,60.74,60.76,13001.0,60.78,60.83,60.74,60.76,13001.0
2017-09-18 09:55:00,60.78,60.87,60.67,60.69,14840.0,60.78,60.87,60.67,60.69,14840.0
2017-09-18 10:00:00,60.7,60.87,60.6,60.87,10630.0,60.7,60.87,60.6,60.87,10630.0
2017-09-18 10:05:00,60.89,60.93,60.71,60.75,23266.0,60.89,60.93,60.71,60.75,23266.0
2017-09-18 10:10:00,60.72,60.72,60.54,60.63,42559.0,60.72,60.72,60.54,60.63,42559.0
2017-09-18 10:15:00,60.58,60.67,60.57,60.67,6325.0,60.58,60.67,60.57,60.67,6325.0
2017-09-18 10:20:00,60.64,60.64,60.45,60.45,14502.0,60.64,60.64,60.45,60.45,14502.0
2017-09-18 10:25:00,60.44,60.47,60.3,60.42,33706.0,60.44,60.47,60.3,60.42,33706.0
2017-09-18 10:30:00,60.43,60.51,60.38,60.47,31416.0,60.43,60.51,60.38,60.47,31416.0
2017-09-18 10:35:00,60.48,60.48,60.37,60.42,22385.0,60.48,60.48,60.37,60.42,22385.0
2017-09-18 10:40:00,60.45,60.46,60.27,60.33,44104.0,60.45,60.46,60.27,60.33,44104.0
2017-09-18 10:45:00,60.35,60.35,60.27,60.28,11614.0,60.35,60.35,60.27,60.28,11614.0
2017-09-18 10:50:00,60.28,60.28,60.1,60.13,15047.0,60.28,60.28,60.1,60.13,15047.0
2017-09-18 10:55:00,60.15,60.21,60.07,60.21,13368.0,60.15,60.21,60.07,60.21,13368.0
2017-09-18 11:00:00,60.2,60.2,60.11,60.17,8926.0,60.2,60.2,60.11,60.17,8926.0
2017-09-18 11:05:00,60.19,60.24,60.13,60.14,9175.0,60.19,60.24,60.13,60.14,9175.0
2017-09-18 11:10:00,60.12,60.18,60.09,60.14,11439.0,60.12,60.18,60.09,60.14,11439.0
2017-09-18 11:15:00,60.11,60.11,60.0,60.06,21910.0,60.11,60.11,60.0,60.06,21910.0
2017-09-18 11:20:00,60.07,60.08,60.0,60.08,17649.0,60.07,60.08,60.0,60.08,17649.0
2017-09-18 11:25:00,60.06,60.15,60.03,60.12,36080.0,60.06,60.15,60.03,60.12,36080.0
2017-09-18 11:30:00,60.1,60.1,59.93,59.93,33514.0,60.1,60.1,59.93,59.93,33514.0
2017-09-18 11:35:00,59.93,60.02,59.93,59.96,15036.0,59.93,60.02,59.93,59.96,15036.0
2017-09-18 11:40:00,59.97,59.99,59.88,59.88,21695.0,59.97,59.99,59.88,59.88,21695.0
2017-09-18 11:45:00,59.87,59.88,59.8,59.81,14816.0,59.87,59.88,59.8,59.81,14816.0
2017-09-18 11:50:00,59.81,59.83,59.57,59.65,38355.0,59.81,59.83,59.57,59.65,38355.0
2017-09-18 11:55:00,59.66,59.72,59.59,59.59,12108.0,59.66,59.72,59.59,59.59,12108.0
2017-09-18 12:00:00,59.59,59.67,59.58,59.62,24392.0,59.59,59.67,59.58,59.62,24392.0
2017-09-18 12:05:00,59.62,59.7,59.59,59.68,13576.0,59.62,59.7,59.59,59.68,13576.0
2017-09-18 12:10:00,59.65,59.73,59.65,59.67,12350.0,59.65,59.73,59.65,59.67,12350.0
2017-09-18 12:15:00,59.67,59.69,59.6,59.67,17292.0,59.67,59.69,59.6,59.67,17292.0
2017-09-18 12:20:00,59.66,59.67,59.59,59.61,16044.0,59.66,59.67,59.59,59.61,16044.0
2017-09-18 12:25:00,59.59,59.66,59.57,59.59,22586.0,59.59,59.66,59.57,59.59,22586.0
2017-09-18 12:30:00,59.6,59.73,59.58,59.67,12437.0,59.6,59.73,59.58,59.67,12437.0
2017-09-18 12:35:00,59.68,59.77,59.67,59.75,11371.0,59.68,59.77,59.67,59.75,11371.0
2017-09-18 12:40:00,59.75,59.75,59.69,59.74,26571.0,59.75,59.75,59.69,59.74,26571.0
2017-09-18 12:45:00,59.71,59.76,59.66,59.68,8738.0,59.71,59.76,59.66,59.68,8738.0
2017-09-18 12:50:00,59.67,59.72,59.66,59.66,7151.0,59.67,59.72,59.66,59.66,7151.0
2017-09-18 12:55:00,59.66,59.72,59.66,59.68,10036.0,59.66,59.72,59.66,59.68,10036.0
2017-09-18 13:00:00,59.69,59.69,59.61,59.61,4447.0,59.69,59.69,59.61,59.61,4447.0
2017-09-18 13:05:00,59.63,59.71,59.61,59.64,9660.0,59.63,59.71,59.61,59.64,9660.0
2017-09-18 13:10:00,59.62,59.68,59.62,59.67,6200.0,59.62,59.68,59.62,59.67,6200.0
2017-09-18 13:15:00,59.63,59.72,59.62,59.66,10591.0,59.63,59.72,59.62,59.66,10591.0
2017-09-18 13:20:00,59.67,59.67,59.59,59.61,8150.0,59.67,59.67,59.59,59.61,8150.0
2017-09-18 13:25:00,59.65,59.65,59.59,59.59,4021.0,59.65,59.65,59.59,59.59,4021.0
2017-09-18 13:30:00,59.59,59.6,59.51,59.59,12825.0,59.59,59.6,59.51,59.59,12825.0
2017-09-18 13:35:00,59.58,59.65,59.55,59.55,10921.0,59.58,59.65,59.55,59.55,10921.0
2017-09-18 13:40:00,59.59,59.61,59.56,59.6,8745.0,59.59,59.61,59.56,59.6,8745.0
2017-09-18 13:45:00,59.58,59.62,59.57,59.6,21844.0,59.58,59.62,59.57,59.6,21844.0
2017-09-18 13:50:00,59.59,59.61,59.5,59.52,10759.0,59.59,59.61,59.5,59.52,10759.0
2017-09-18 13:55:00,59.54,59.55,59.51,59.53,5904.0,59.54,59.55,59.51,59.53,5904.0
2017-09-18 14:00:00,59.51,59.53,59.42,59.48,30295.0,59.51,59.53,59.42,59.48,30295.0
2017-09-18 14:05:00,59.48,59.5,59.43,59.5,38930.0,59.48,59.5,59.43,59.5,38930.0
2017-09-18 14:10:00,59.51,59.52,59.42,59.45,16192.0,59.51,59.52,59.42,59.45,16192.0
2017-09-18 14:15:00,59.44,59.44,59.34,59.36,8438.0,59.44,59.44,59.34,59.36,8438.0
2017-09-18 14:20:00,59.35,59.39,59.34,59.37,15182.0,59.35,59.39,59.34,59.37,15182.0
2017-09-18 14:25:00,59.37,59.37,59.28,59.31,16166.0,59.37,59.37,59.28,59.31,16166.0
2017-09-18 14:30:00,59.32,59.32,59.23,59.24,13603.0,59.32,59.32,59.23,59.24,13603.0
2017-09-18 14:35:00,59.23,59.26,59.18,59.19,7619.0,59.23,59.26,59.18,59.19,7619.0
2017-09-18 14:40:00,59.18,59.31,59.18,59.25,25274.0,59.18,59.31,59.18,59.25,25274.0
2017-09-18 14:45:00,59.25,59.36,59.23,59.29,19603.0,59.25,59.36,59.23,59.29,19603.0
2017-09-18 14:50:00,59.29,59.38,59.26,59.35,9973.0,59.29,59.38,59.26,59.35,9973.0
2017-09-18 14:55:00,59.34,59.46,59.34,59.42,9455.0,59.34,59.46,59.34,59.42,9455.0
2017-09-18 15:00:00,59.43,59.46,59.39,59.43,17268.0,59.43,59.46,59.39,59.43,17268.0
2017-09-18 15:05:00,59.45,59.46,59.39,59.43,10011.0,59.45,59.46,59.39,59.43,10011.0
2017-09-18 15:10:00,59.42,59.44,59.38,59.4,15186.0,59.42,59.44,59.38,59.4,15186.0
2017-09-18 15:15:00,59.4,59.43,59.39,59.42,13259.0,59.4,59.43,59.39,59.42,13259.0
2017-09-18 15:20:00,59.42,59.46,59.4,59.46,23340.0,59.42,59.46,59.4,59.46,23340.0
2017-09-18 15:25:00,59.45,59.46,59.43,59.44,23443.0,59.45,59.46,59.43,59.44,23443.0
2017-09-18 15:30:00,59.45,59.45,59.35,59.35,18306.0,59.45,59.45,59.35,59.35,18306.0
2017-09-18 15:35:00,59.35,59.48,59.35,59.47,53740.0,59.35,59.48,59.35,59.47,53740.0
2017-09-18 15:40:00,59.48,59.52,59.43,59.5,46245.0,59.48,59.52,59.43,59.5,46245.0
2017-09-18 15:45:00,59.49,59.52,59.44,59.51,87133.0,59.49,59.52,59.44,59.51,87133.0
2017-09-18 15:50:00,59.52,59.78,59.51,59.77,116585.0,59.52,59.78,59.51,59.77,116585.0
2017-09-18 15:55:00,59.77,59.77,59.67,59.75,157160.0,59.77,59.77,59.67,59.75,157160.0
2017-09-19 09:30:00,59.33,59.79,59.21,59.21,118429.0,59.33,59.79,59.21,59.21,118429.0
2017-09-19 09:35:00,59.17,59.48,59.02,59.09,38452.0,59.17,59.48,59.02,59.09,38452.0
2017-09-19 09:40:00,59.07,59.43,58.95,59.07,115492.0,59.07,59.43,58.95,59.07,115492.0
2017-09-19 09:45:00,58.98,59.4,58.97,59.27,59942.0,58.98,59.4,58.97,59.27,59942.0
2017-09-19 09:50:00,59.25,59.29,59.01,59.01,53778.0,59.25,59.29,59.01,59.01,53778.0
2017-09-19 09:55:00,59.03,59.09,58.72,58.73,47848.0,59.03,59.09,58.72,58.73,47848.0
2017-09-19 10:00:00,58.75,58.88,58.58,58.63,44877.0,58.75,58.88,58.58,58.63,44877.0
2017-09-19 10:05:00,58.63,58.88,58.57,58.72,52867.0,58.63,58.88,58.57,58.72,52867.0
2017-09-19 10:10:00,58.72,58.72,58.57,58.57,51844.0,58.72,58.72,58.57,58.57,51844.0
2017-09-19 10:15:00,58.55,58.64,58.55,58.59,41505.0,58.55,58.64,58.55,58.59,41505.0
2017-09-19 10:20:00,58.59,58.72,58.56,58.66,22423.0,58.59,58.72,58.56,58.66,22423.0
2017-09-19 10:25:00,58.66,58.73,58.65,58.66,24921.0,58.66,58.73,58.65,58.66,24921.0
2017-09-19 10:30:00,58.66,58.72,58.51,58.51,29792.0,58.66,58.72,58.51,58.51,29792.0
2017-09-19 10:35:00,58.54,58.55,58.3,58.32,36803.0,58.54,58.55,58.3,58.32,36803.0
2017-09-19 10:40:00,58.35,58.45,58.31,58.33,43236.0,58.35,58.45,58.31,58.33,43236.0
2017-09-19 10:45:00,58.35,58.4,58.18,58.18,54904.0,58.35,58.4,58.18,58.18,54904.0
2017-09-19 10:50:00,58.19,58.24,58.07,58.15,61290.0,58.19,58.24,58.07,58.15,61290.0
2017-09-19 10:55:00,58.14,58.32,58.14,58.21,64463.0,58.14,58.32,58.14,58.21,64463.0
2017-09-19 11:00:00,58.25,58.34,58.18,58.2,32510.0,58.25,58.34,58.18,58.2,32510.0
2017-09-19 11:05:00,58.23,58.25,58.18,58.24,27550.0,58.23,58.25,58.18,58.24,27550.0
2017-09-19 11:10:00,58.24,58.27,58.12,58.18,26240.0,58.24,58.27,58.12,58.18,26240.0
2017-09-19 11:15:00,58.16,58.18,58.05,58.11,30571.0,58.16,58.18,58.05,58.11,30571.0
2017-09-19 11:20:00,58.11,58.26,58.1,58.26,20862.0,58.11,58.26,58.1,58.26,20862.0
2017-09-19 11:25:00,58.24,58.25,58.05,58.11,28767.0,58.24,58.25,58.05,58.11,28767.0
2017-09-19 11:30:00,58.1,58.15,58.06,58.1,11597.0,58.1,58.15,58.06,58.1,11597.0
2017-09-19 11:35:00,58.1,58.14,58.04,58.06,16611.0,58.1,58.14,58.04,58.06,16611.0
2017-09-19 11:40:00,58.05,58.09,58.02,58.06,16066.0,58.05,58.09,58.02,58.06,16066.0
2017-09-19 11:45:00,58.06,58.16,58.06,58.09,15290.0,58.06,58.16,58.06,58.09,15290.0
2017-09-19 11:50:00,58.09,58.14,58.01,58.12,28659.0,58.09,58.14,58.01,58.12,28659.0
2017-09-19 11:55:00,58.14,58.2,58.11,58.15,10696.0,58.14,58.2,58.11,58.15,10696.0
2017-09-19 12:00:00,58.16,58.17,58.09,58.13,65151.0,58.16,58.17,58.09,58.13,65151.0
2017-09-19 12:05:00,58.13,58.14,58.09,58.14,28027.0,58.13,58.14,58.09,58.14,28027.0
2017-09-19 12:10:00,58.14,58.28,58.13,58.28,29365.0,58.14,58.28,58.13,58.28,29365.0
2017-09-19 12:15:00,58.29,58.37,58.28,58.31,25306.0,58.29,58.37,58.28,58.31,25306.0
2017-09-19 12:20:00,58.31,58.31,58.23,58.3,15244.0,58.31,58.31,58.23,58.3,15244.0
2017-09-19 12:25:00,58.3,58.44,58.29,58.39,20197.0,58.3,58.44,58.29,58.39,20197.0
2017-09-19 12:30:00,58.41,58.58,58.41,58.53,38726.0,58.41,58.58,58.41,58.53,38726.0
2017-09-19 12:35:00,58.54,58.55,58.44,58.49,22935.0,58.54,58.55,58.44,58.49,22935.0
2017-09-19 12:40:00,58.49,58.49,58.4,58.42,13286.0,58.49,58.49,58.4,58.42,13286.0
2017-09-19 12:45:00,58.42,58.42,58.3,58.36,17425.0,58.42,58.42,58.3,58.36,17425.0
2017-09-19 12:50:00,58.38,58.44,58.36,58.43,15880.0,58.38,58.44,58.36,58.43,15880.0
2017-09-19 12:55:00,58.41,58.48,58.35,58.39,11524.0,58.41,58.48,58.35,58.39,11524.0
2017-09-19 13:00:00,58.36,58.4,58.35,58.36,11239.0,58.36,58.4,58.35,58.36,11239.0
2017-09-19 13:05:00,58.38,58.42,58.31,58.38,15216.0,58.38,58.42,58.31,58.38,15216.0
2017-09-19 13:10:00,58.39,58.41,58.38,58.38,7890.0,58.39,58.41,58.38,58.38,7890.0
2017-09-19 13:15:00,58.4,58.41,58.32,58.4,17227.0,58.4,58.41,58.32,58.4,17227.0
2017-09-19 13:20:00,58.4,58.42,58.38,58.42,11883.0,58.4,58.42,58.38,58.42,11883.0
2017-09-19 13:25:00,58.4,58.42,58.37,58.41,6800.0,58.4,58.42,58.37,58.41,6800.0
2017-09-19 13:30:00,58.41,58.47,58.36,58.45,15579.0,58.41,58.47,58.36,58.45,15579.0
2017-09-19 13:35:00,58.46,58.46,58.38,58.41,8936.0,58.46,58.46,58.38,58.41,8936.0
2017-09-19 13:40:00,58.42,58.47,58.35,58.36,28256.0,58.42,58.47,58.35,58.36,28256.0
2017-09-19 13:45:00,58.37,58.39,58.36,58.38,20517.0,58.37,58.39,58.36,58.38,20517.0
2017-09-19 13:50:00,58.38,58.38,58.32,58.33,10767.0,58.38,58.38,58.32,58.33,10767.0
2017-09-19 13:55:00,58.32,58.32,58.13,58.13,31079.0,58.32,58.32,58.13,58.13,31079.0
2017-09-19 14:00:00,58.17,58.24,58.16,58.23,25063.0,58.17,58.24,58.16,58.23,25063.0
2017-09-19 14:05:00,58.22,58.28,58.2,58.28,9108.0,58.22,58.28,58.2,58.28,9108.0
2017-09-19 14:10:00,58.28,58.41,58.28,58.4,22249.0,58.28,58.41,58.28,58.4,22249.0
2017-09-19 14:15:00,58.4,58.42,58.36,58.41,18734.0,58.4,58.42,58.36,58.41,18734.0
2017-09-19 14:20:00,58.42,58.44,58.39,58.4,9618.0,58.42,58.44,58.39,58.4,9618.0
2017-09-19 14:25:00,58.4,58.42,58.39,58.39,18124.0,58.4,58.42,58.39,58.39,18124.0
2017-09-19 14:30:00,58.4,58.45,58.39,58.43,8600.0,58.4,58.45,58.39,58.43,8600.0
2017-09-19 14:35:00,58.42,58.43,58.39,58.4,7067.0,58.42,58.43,58.39,58.4,7067.0
2017-09-19 14:40:00,58.4,58.42,58.4,58.4,7793.0,58.4,58.42,58.4,58.4,7793.0
2017-09-19 14:45:00,58.4,58.49,58.39,58.42,15401.0,58.4,58.49,58.39,58.42,15401.0
2017-09-19 14:50:00,58.42,58.54,58.4,58.49,18316.0,58.42,58.54,58.4,58.49,18316.0
2017-09-19 14:55:00,58.49,58.52,58.47,58.49,16757.0,58.49,58.52,58.47,58.49,16757.0
2017-09-19 15:00:00,58.5,58.56,58.48,58.54,22433.0,58.5,58.56,58.48,58.54,22433.0
2017-09-19 15:05:00,58.54,58.57,58.53,58.54,21766.0,58.54,58.57,58.53,58.54,21766.0
2017-09-19 15:10:00,58.53,58.54,58.47,58.51,41442.0,58.53,58.54,58.47,58.51,41442.0
2017-09-19 15:15:00,58.52,58.53,58.49,58.52,15772.0,58.52,58.53,58.49,58.52,15772.0
2017-09-19 15:20:00,58.52,58.56,58.5,58.53,24735.0,58.52,58.56,58.5,58.53,24735.0
2017-09-19 15:25:00,58.54,58.58,58.48,58.57,69614.0,58.54,58.58,58.48,58.57,69614.0
2017-09-19 15:30:00,58.56,58.64,58.55,58.64,50234.0,58.56,58.64,58.55,58.64,50234.0
2017-09-19 15:35:00,58.65,58.86,58.65,58.86,84845.0,58.65,58.86,58.65,58.86,84845.0
2017-09-19 15:40:00,58.86,58.96,58.85,58.94,70826.0,58.86,58.96,58.85,58.94,70826.0
2017-09-19 15:45:00,58.92,59.12,58.92,59.09,89102.0,58.92,59.12,58.92,59.09,89102.0
2017-09-19 15:50:00,59.11,59.16,58.98,59.12,202267.0,59.11,59.16,58.98,59.12,202267.0
2017-09-19 15:55:00,59.11,59.11,58.92,58.94,112245.0,59.11,59.11,58.92,58.94,112245.0
2017-09-20 09:30:00,58.88,58.88,58.47,58.62,14655.0,58.88,58.88,58.47,58.62,14655.0
2017-09-20 09:35:00,58.65,58.8,58.59,58.8,8866.0,58.65,58.8,58.59,58.8,8866.0
2017-09-20 09:40:00,58.8,58.94,58.79,58.86,15712.0,58.8,58.94,58.79,58.86,15712.0
2017-09-20 09:45:00,58.9,58.9,58.82,58.86,14800.0,58.9,58.9,58.82,58.86,14800.0
2017-09-20 09:50:00,58.86,58.88,58.77,58.8,8172.0,58.86,58.88,58.77,58.8,8172.0
2017-09-20 09:55:00,58.86,58.86,58.78,58.82,7200.0,58.86,58.86,58.78,58.82,7200.0
2017-09-20 10:00:00,58.87,58.89,58.78,58.8,5000.0,58.87,58.89,58.78,58.8,5000.0
2017-09-20 10:05:00,58.85,59.06,58.8,58.97,13316.0,58.85,59.06,58.8,58.97,13316.0
2017-09-20 10:10:00,58.98,58.99,58.87,58.96,11579.0,58.98,58.99,58.87,58.96,11579.0
2017-09-20 10:15:00,58.95,59.05,58.87,59.04,29471.0,58.95,59.05,58.87,59.04,29471.0
2017-09-20 10:20:00,59.06,59.06,58.97,58.99,12292.0,59.06,59.06,58.97,58.99,12292.0
2017-09-20 10:25:00,58.98,58.99,58.93,58.94,12649.0,58.98,58.99,58.93,58.94,12649.0
2017-09-20 10:30:00,58.93,58.96,58.73,58.84,25183.0,58.93,58.96,58.73,58.84,25183.0
2017-09-20 10:35:00,58.8,58.89,58.78,58.79,10702.0,58.8,58.89,58.78,58.79,10702.0
2017-09-20 10:40:00,58.82,58.82,58.69,58.72,7354.0,58.82,58.82,58.69,58.72,7354.0
2017-09-20 10:45:00,58.74,58.8,58.71,58.8,5648.0,58.74,58.8,58.71,58.8,5648.0
2017-09-20 10:50:00,58.79,58.82,58.73,58.74,7170.0,58.79,58.82,58.73,58.74,7170.0
2017-09-20 10:55:00,58.75,58.83,58.72,58.8,3410.0,58.75,58.83,58.72,58.8,3410.0
2017-09-20 11:00:00,58.81,58.83,58.6,58.62,18730.0,58.81,58.83,58.6,58.62,18730.0
2017-09-20 11:05:00,58.64,58.69,58.6,58.66,8550.0,58.64,58.69,58.6,58.66,8550.0
2017-09-20 11:10:00,58.65,58.77,58.65,58.74,5957.0,58.65,58.77,58.65,58.74,5957.0
2017-09-20 11:15:00,58.74,58.84,58.73,58.83,14297.0,58.74,58.84,58.73,58.83,14297.0
2017-09-20 11:20:00,58.85,58.95,58.84,58.95,32058.0,58.85,58.95,58.84,58.95,32058.0
2017-09-20 11:25:00,58.96,58.98,58.92,58.93,9807.0,58.96,58.98,58.92,58.93,9807.0
2017-09-20 11:30:00,58.91,58.98,58.91,58.92,10371.0,58.91,58.98,58.91,58.92,10371.0
2017-09-20 11:35:00,58.91,58.99,58.91,58.97,25960.0,58.91,58.99,58.91,58.97,25960.0
2017-09-20 11:40:00,58.97,59.03,58.96,59.02,17957.0,58.97,59.03,58.96,59.02,17957.0
2017-09-20 11:45:00,59.01,59.03,58.97,58.97,10748.0,59.01,59.03,58.97,58.97,10748.0
2017-09-20 11:50:00,58.96,59.02,58.93,58.93,6091.0,58.96,59.02,58.93,58.93,6091.0
2017-09-20 11:55:00,58.95,58.99,58.95,58.95,8300.0,58.95,58.99,58.95,58.95,8300.0
2017-09-20 12:00:00,58.93,58.98,58.93,58.94,4825.0,58.93,58.98,58.93,58.94,4825.0
2017-09-20 12:05:00,58.95,58.95,58.9,58.92,6356.0,58.95,58.95,58.9,58.92,6356.0
2017-09-20 12:10:00,58.89,58.96,58.89,58.92,4225.0,58.89,58.96,58.89,58.92,4225.0
2017-09-20 12:15:00,58.94,58.94,58.88,58.9,2800.0,58.94,58.94,58.88,58.9,2800.0
2017-09-20 12:20:00,58.88,58.97,58.87,58.97,3901.0,58.88,58.97,58.87,58.97,3901.0
2017-09-20 12:25:00,58.96,58.97,58.76,58.79,23862.0,58.96,58.97,58.76,58.79,23862.0
2017-09-20 12:30:00,58.79,58.85,58.79,58.82,5302.0,58.79,58.85,58.79,58.82,5302.0
2017-09-20 12:35:00,58.82,58.85,58.77,58.82,5840.0,58.82,58.85,58.77,58.82,5840.0
2017-09-20 12:40:00,58.84,58.91,58.83,58.89,5844.0,58.84,58.91,58.83,58.89,5844.0
2017-09-20 12:45:00,58.89,58.9,58.82,58.82,24821.0,58.89,58.9,58.82,58.82,24821.0
2017-09-20 12:50:00,58.82,58.83,58.77,58.81,3564.0,58.82,58.83,58.77,58.81,3564.0
2017-09-20 12:55:00,58.81,58.83,58.75,58.75,2900.0,58.81,58.83,58.75,58.75,2900.0
2017-09-20 13:00:00,58.76,58.78,58.72,58.73,15230.0,58.76,58.78,58.72,58.73,15230.0
2017-09-20 13:05:00,58.74,58.78,58.7,58.7,3384.0,58.74,58.78,58.7,58.7,3384.0
2017-09-20 13:10:00,58.7,58.72,58.47,58.52,122077.0,58.7,58.72,58.47,58.52,122077.0
2017-09-20 13:15:00,58.53,58.59,58.47,58.47,10814.0,58.53,58.59,58.47,58.47,10814.0
2017-09-20 13:20:00,58.46,58.52,58.45,58.49,7339.0,58.46,58.52,58.45,58.49,7339.0
2017-09-20 13:25:00,58.51,58.51,58.48,58.48,2100.0,58.51,58.51,58.48,58.48,2100.0
2017-09-20 13:30:00,58.48,58.55,58.47,58.55,37435.0,58.48,58.55,58.47,58.55,37435.0
2017-09-20 13:35:00,58.55,58.59,58.54,58.59,12084.0,58.55,58.59,58.54,58.59,12084.0
2017-09-20 13:40:00,58.6,58.61,58.58,58.6,7796.0,58.6,58.61,58.58,58.6,7796.0
2017-09-20 13:45:00,58.61,58.61,58.53,58.54,12735.0,58.61,58.61,58.53,58.54,12735.0
2017-09-20 13:50:00,58.54,58.54,58.39,58.44,6986.0,58.54,58.54,58.39,58.44,6986.0
2017-09-20 13:55:00,58.44,58.44,58.37,58.4,5900.0,58.44,58.44,58.37,58.4,5900.0
2017-09-20 14:00:00,58.4,58.4,58.25,58.35,13468.0,58.4,58.4,58.25,58.35,13468.0
2017-09-20 14:05:00,58.32,58.35,58.27,58.35,7180.0,58.32,58.35,58.27,58.35,7180.0
2017-09-20 14:10:00,58.32,58.32,58.2,58.24,22008.0,58.32,58.32,58.2,58.24,22008.0
2017-09-20 14:15:00,58.24,58.25,58.15,58.15,7400.0,58.24,58.25,58.15,58.15,7400.0
2017-09-20 14:20:00,58.16,58.17,58.06,58.09,19136.0,58.16,58.17,58.06,58.09,19136.0
2017-09-20 14:25:00,58.09,58.17,58.08,58.17,18180.0,58.09,58.17,58.08,58.17,18180.0
2017-09-20 14:30:00,58.16,58.19,58.14,58.19,11701.0,58.16,58.19,58.14,58.19,11701.0
2017-09-20 14:35:00,58.19,58.19,58.14,58.14,5211.0,58.19,58.19,58.14,58.14,5211.0
2017-09-20 14:40:00,58.14,58.19,58.14,58.16,8560.0,58.14,58.19,58.14,58.16,8560.0
2017-09-20 14:45:00,58.17,58.34,58.17,58.34,11000.0,58.17,58.34,58.17,58.34,11000.0
2017-09-20 14:50:00,58.34,58.35,58.32,58.33,12102.0,58.34,58.35,58.32,58.33,12102.0
2017-09-20 14:55:00,58.33,58.43,58.32,58.36,45115.0,58.33,58.43,58.32,58.36,45115.0
2017-09-20 15:00:00,58.36,58.4,58.3,58.36,11573.0,58.36,58.4,58.3,58.36,11573.0
2017-09-20 15:05:00,58.36,58.38,58.25,58.27,6057.0,58.36,58.38,58.25,58.27,6057.0
2017-09-20 15:10:00,58.28,58.3,58.24,58.24,7867.0,58.28,58.3,58.24,58.24,7867.0
2017-09-20 15:15:00,58.25,58.29,58.24,58.27,14200.0,58.25,58.29,58.24,58.27,14200.0
2017-09-20 15:20:00,58.26,58.31,58.25,58.28,8531.0,58.26,58.31,58.25,58.28,8531.0
2017-09-20 15:25:00,58.28,58.28,58.17,58.18,35155.0,58.28,58.28,58.17,58.18,35155.0
2017-09-20 15:30:00,58.18,58.23,58.16,58.23,15997.0,58.18,58.23,58.16,58.23,15997.0
2017-09-20 15:35:00,58.26,58.34,58.25,58.33,17977.0,58.26,58.34,58.25,58.33,17977.0
2017-09-20 15:40:00,58.32,58.34,58.28,58.3,20568.0,58.32,58.34,58.28,58.3,20568.0
2017-09-20 15:45:00,58.3,58.41,58.3,58.39,35045.0,58.3,58.41,58.3,58.39,35045.0
2017-09-20 15:50:00,58.39,58.54,58.36,58.54,92768.0,58.39,58.54,58.36,58.54,92768.0
2017-09-20 15:55:00,58.54,58.64,58.53,58.56,107989.0,58.54,58.64,58.53,58.56,107989.0
2017-09-21 09:30:00,58.31,58.6,58.31,58.36,12215.0,58.31,58.6,58.31,58.36,12215.0
2017-09-21 09:35:00,58.38,58.5,58.26,58.32,7099.0,58.38,58.5,58.26,58.32,7099.0
2017-09-21 09:40:00,58.32,58.42,58.27,58.42,5200.0,58.32,58.42,58.27,58.42,5200.0
2017-09-21 09:45:00,58.37,58.37,58.17,58.23,5553.0,58.37,58.37,58.17,58.23,5553.0
2017-09-21 09:50:00,58.26,58.26,58.02,58.03,12760.0,58.26,58.26,58.02,58.03,12760.0
2017-09-21 09:55:00,58.05,58.12,58.0,58.12,15201.0,58.05,58.12,58.0,58.12,15201.0
2017-09-21 10:00:00,58.07,58.26,58.06,58.19,4050.0,58.07,58.26,58.06,58.19,4050.0
2017-09-21 10:05:00,58.18,58.39,58.14,58.28,9372.0,58.18,58.39,58.14,58.28,9372.0
2017-09-21 10:10:00,58.3,58.38,58.3,58.32,4400.0,58.3,58.38,58.3,58.32,4400.0
2017-09-21 10:15:00,58.33,58.36,58.32,58.36,4724.0,58.33,58.36,58.32,58.36,4724.0
2017-09-21 10:20:00,58.35,58.41,58.33,58.39,4170.0,58.35,58.41,58.33,58.39,4170.0
2017-09-21 10:25:00,58.39,58.41,58.35,58.35,4500.0,58.39,58.41,58.35,58.35,4500.0
2017-09-21 10:30:00,58.36,58.41,58.36,58.38,2700.0,58.36,58.41,58.36,58.38,2700.0
2017-09-21 10:35:00,58.42,58.62,58.42,58.6,22194.0,58.42,58.62,58.42,58.6,22194.0
2017-09-21 10:40:00,58.59,58.64,58.54,58.62,11377.0,58.59,58.64,58.54,58.62,11377.0
2017-09-21 10:45:00,58.6,58.77,58.6,58.68,39638.0,58.6,58.77,58.6,58.68,39638.0
2017-09-21 10:50:00,58.73,58.78,58.68,58.68,24171.0,58.73,58.78,58.68,58.68,24171.0
2017-09-21 10:55:00,58.69,58.69,58.62,58.69,8176.0,58.69,58.69,58.62,58.69,8176.0
2017-09-21 11:00:00,58.7,58.74,58.66,58.68,4467.0,58.7,58.74,58.66,58.68,4467.0
2017-09-21 11:05:00,58.66,58.67,58.56,58.58,7659.0,58.66,58.67,58.56,58.58,7659.0
2017-09-21 11:10:00,58.58,58.58,58.51,58.52,4034.0,58.58,58.58,58.51,58.52,4034.0
2017-09-21 11:15:00,58.52,58.67,58.52,58.64,8695.0,58.52,58.67,58.52,58.64,8695.0
2017-09-21 11:20:00,58.62,58.69,58.6,58.62,6300.0,58.62,58.69,58.6,58.62,6300.0
2017-09-21 11:25:00,58.6,58.64,58.57,58.57,7992.0,58.6,58.64,58.57,58.57,7992.0
2017-09-21 11:30:00,58.57,58.57,58.52,58.52,2104.0,58.57,58.57,58.52,58.52,2104.0
2017-09-21 11:35:00,58.51,58.51,58.44,58.5,7153.0,58.51,58.51,58.44,58.5,7153.0
2017-09-21 11:40:00,58.53,58.66,58.51,58.63,16254.0,58.53,58.66,58.51,58.63,16254.0
2017-09-21 11:45:00,58.63,58.66,58.61,58.66,2100.0,58.63,58.66,58.61,58.66,2100.0
2017-09-21 11:50:00,58.67,58.67,58.61,58.64,5386.0,58.67,58.67,58.61,58.64,5386.0
2017-09-21 11:55:00,58.64,58.67,58.58,58.6,3950.0,58.64,58.67,58.58,58.6,3950.0
2017-09-21 12:00:00,58.61,58.64,58.58,58.63,5400.0,58.61,58.64,58.58,58.63,5400.0
2017-09-21 12:05:00,58.62,58.68,58.62,58.67,6332.0,58.62,58.68,58.62,58.67,6332.0
2017-09-21 12:10:00,58.67,58.71,58.64,58.71,4520.0,58.67,58.71,58.64,58.71,4520.0
2017-09-21 12:15:00,58.7,58.72,58.67,58.72,6550.0,58.7,58.72,58.67,58.72,6550.0
2017-09-21 12:20:00,58.71,58.78,58.71,58.75,5780.0,58.71,58.78,58.71,58.75,5780.0
2017-09-21 12:25:00,58.73,58.77,58.69,58.71,13303.0,58.73,58.77,58.69,58.71,13303.0
2017-09-21 12:30:00,58.71,58.78,58.7,58.77,7445.0,58.71,58.78,58.7,58.77,7445.0
2017-09-21 12:35:00,58.78,58.78,58.72,58.73,3156.0,58.78,58.78,58.72,58.73,3156.0
2017-09-21 12:40:00,58.73,58.74,58.71,58.72,3100.0,58.73,58.74,58.71,58.72,3100.0
2017-09-21 12:45:00,58.72,58.76,58.69,58.75,4325.0,58.72,58.76,58.69,58.75,4325.0
2017-09-21 12:50:00,58.76,58.84,58.76,58.82,8800.0,58.76,58.84,58.76,58.82,8800.0
2017-09-21 12:55:00,58.82,58.85,58.82,58.82,4546.0,58.82,58.85,58.82,58.82,4546.0
2017-09-21 13:00:00,58.82,58.84,58.82,58.83,1200.0,58.82,58.84,58.82,58.83,1200.0
2017-09-21 13:05:00,58.82,58.82,58.74,58.8,7418.0,58.82,58.82,58.74,58.8,7418.0
2017-09-21 13:10:00,58.79,58.8,58.76,58.76,4300.0,58.79,58.8,58.76,58.76,4300.0
2017-09-21 13:15:00,58.77,58.8,58.75,58.79,4172.0,58.77,58.8,58.75,58.79,4172.0
2017-09-21 13:20:00,58.79,58.8,58.74,58.74,6451.0,58.79,58.8,58.74,58.74,6451.0
2017-09-21 13:25:00,58.75,58.76,58.69,58.69,4223.0,58.75,58.76,58.69,58.69,4223.0
2017-09-21 13:30:00,58.69,58.72,58.67,58.67,4396.0,58.69,58.72,58.67,58.67,4396.0
2017-09-21 13:35:00,58.67,58.7,58.67,58.7,6055.0,58.67,58.7,58.67,58.7,6055.0
2017-09-21 13:40:00,58.68,58.71,58.56,58.58,6027.0,58.68,58.71,58.56,58.58,6027.0
2017-09-21 13:45:00,58.61,58.61,58.52,58.59,12366.0,58.61,58.61,58.52,58.59,12366.0
2017-09-21 13:50:00,58.61,58.61,58.57,58.58,3700.0,58.61,58.61,58.57,58.58,3700.0
2017-09-21 13:55:00,58.57,58.58,58.52,58.54,8770.0,58.57,58.58,58.52,58.54,8770.0
2017-09-21 14:00:00,58.54,58.61,58.54,58.59,7694.0,58.54,58.61,58.54,58.59,7694.0
2017-09-21 14:05:00,58.58,58.6,58.57,58.57,3966.0,58.58,58.6,58.57,58.57,3966.0
2017-09-21 14:10:00,58.58,58.61,58.55,58.61,5970.0,58.58,58.61,58.55,58.61,5970.0
2017-09-21 14:15:00,58.62,58.62,58.54,58.54,4350.0,58.62,58.62,58.54,58.54,4350.0
2017-09-21 14:20:00,58.54,58.57,58.52,58.52,7157.0,58.54,58.57,58.52,58.52,7157.0
2017-09-21 14:25:00,58.52,58.55,58.52,58.55,7216.0,58.52,58.55,58.52,58.55,7216.0
2017-09-21 14:30:00,58.56,58.56,58.51,58.53,6651.0,58.56,58.56,58.51,58.53,6651.0
2017-09-21 14:35:00,58.54,58.59,58.54,58.59,7830.0,58.54,58.59,58.54,58.59,7830.0
2017-09-21 14:40:00,58.58,58.58,58.51,58.51,13633.0,58.58,58.58,58.51,58.51,13633.0
2017-09-21 14:45:00,58.5,58.5,58.46,58.49,9511.0,58.5,58.5,58.46,58.49,9511.0
2017-09-21 14:50:00,58.51,58.56,58.5,58.52,8752.0,58.51,58.56,58.5,58.52,8752.0
2017-09-21 14:55:00,58.51,58.57,58.49,58.55,8966.0,58.51,58.57,58.49,58.55,8966.0
2017-09-21 15:00:00,58.57,58.62,58.56,58.59,14571.0,58.57,58.62,58.56,58.59,14571.0
2017-09-21 15:05:00,58.59,58.63,58.56,58.61,10454.0,58.59,58.63,58.56,58.61,10454.0
2017-09-21 15:10:00,58.6,58.62,58.56,58.56,13421.0,58.6,58.62,58.56,58.56,13421.0
2017-09-21 15:15:00,58.57,58.58,58.55,58.56,18676.0,58.57,58.58,58.55,58.56,18676.0
2017-09-21 15:20:00,58.56,58.56,58.4,58.44,18885.0,58.56,58.56,58.4,58.44,18885.0
2017-09-21 15:25:00,58.45,58.55,58.44,58.54,13412.0,58.45,58.55,58.44,58.54,13412.0
2017-09-21 15:30:00,58.55,58.63,58.53,58.63,16595.0,58.55,58.63,58.53,58.63,16595.0
2017-09-21 15:35:00,58.64,58.64,58.6,58.62,11004.0,58.64,58.64,58.6,58.62,11004.0
2017-09-21 15:40:00,58.62,58.62,58.54,58.58,20100.0,58.62,58.62,58.54,58.58,20100.0
2017-09-21 15:45:00,58.57,58.64,58.55,58.64,24296.0,58.57,58.64,58.55,58.64,24296.0
2017-09-21 15:50:00,58.63,58.65,58.61,58.63,25175.0,58.63,58.65,58.61,58.63,25175.0
2017-09-21 15:55:00,58.63,58.64,58.57,58.6,45716.0,58.63,58.64,58.57,58.6,45716.0
2017-09-22 09:30:00,57.9,58.24,57.87,58.0,49966.0,57.9,58.24,57.87,58.0,49966.0
2017-09-22 09:35:00,58.1,58.33,58.1,58.3,5800.0,58.1,58.33,58.1,58.3,5800.0
2017-09-22 09:40:00,58.27,58.35,58.13,58.28,10295.0,58.27,58.35,58.13,58.28,10295.0
2017-09-22 09:45:00,58.24,58.54,58.22,58.54,8350.0,58.24,58.54,58.22,58.54,8350.0
2017-09-22 09:50:00,58.49,58.56,58.34,58.46,17254.0,58.49,58.56,58.34,58.46,17254.0
2017-09-22 09:55:00,58.41,58.78,58.39,58.68,46100.0,58.41,58.78,58.39,58.68,46100.0
2017-09-22 10:00:00,58.79,58.79,58.66,58.73,11432.0,58.79,58.79,58.66,58.73,11432.0
2017-09-22 10:05:00,58.74,58.78,58.7,58.7,4661.0,58.74,58.78,58.7,58.7,4661.0
2017-09-22 10:10:00,58.71,58.71,58.5,58.54,11694.0,58.71,58.71,58.5,58.54,11694.0
2017-09-22 10:15:00,58.53,58.58,58.4,58.45,7605.0,58.53,58.58,58.4,58.45,7605.0
2017-09-22 10:20:00,58.46,58.49,58.33,58.36,4246.0,58.46,58.49,58.33,58.36,4246.0
2017-09-22 10:25:00,58.36,58.4,58.35,58.36,10583.0,58.36,58.4,58.35,58.36,10583.0
2017-09-22 10:30:00,58.38,58.38,58.16,58.18,10930.0,58.38,58.38,58.16,58.18,10930.0
2017-09-22 10:35:00,58.2,58.21,58.16,58.2,8008.0,58.2,58.21,58.16,58.2,8008.0
2017-09-22 10:40:00,58.19,58.3,58.19,58.29,64193.0,58.19,58.3,58.19,58.29,64193.0
2017-09-22 10:45:00,58.31,58.48,58.31,58.42,13954.0,58.31,58.48,58.31,58.42,13954.0
2017-09-22 10:50:00,58.42,58.44,58.35,58.4,13664.0,58.42,58.44,58.35,58.4,13664.0
2017-09-22 10:55:00,58.41,58.5,58.4,58.5,7822.0,58.41,58.5,58.4,58.5,7822.0
2017-09-22 11:00:00,58.5,58.52,58.46,58.52,8695.0,58.5,58.52,58.46,58.52,8695.0
2017-09-22 11:05:00,58.51,58.52,58.32,58.35,6196.0,58.51,58.52,58.32,58.35,6196.0
2017-09-22 11:10:00,58.35,58.4,58.3,58.3,7398.0,58.35,58.4,58.3,58.3,7398.0
2017-09-22 11:15:00,58.29,58.33,58.21,58.24,5924.0,58.29,58.33,58.21,58.24,5924.0
2017-09-22 11:20:00,58.22,58.24,58.13,58.16,20576.0,58.22,58.24,58.13,58.16,20576.0
2017-09-22 11:25:00,58.14,58.18,58.08,58.1,9479.0,58.14,58.18,58.08,58.1,9479.0
2017-09-22 11:30:00,58.09,58.23,58.08,58.14,17952.0,58.09,58.23,58.08,58.14,17952.0
2017-09-22 11:35:00,58.12,58.14,58.04,58.04,6377.0,58.12,58.14,58.04,58.04,6377.0
2017-09-22 11:40:00,58.04,58.29,58.01,58.25,53601.0,58.04,58.29,58.01,58.25,53601.0
2017-09-22 11:45:00,58.23,58.25,58.19,58.22,10167.0,58.23,58.25,58.19,58.22,10167.0
2017-09-22 11:50:00,58.25,58.25,58.19,58.19,5021.0,58.25,58.25,58.19,58.19,5021.0
2017-09-22 11:55:00,58.19,58.24,58.19,58.22,13097.0,58.19,58.24,58.19,58.22,13097.0
2017-09-22 12:00:00,58.2,58.25,58.18,58.21,22411.0,58.2,58.25,58.18,58.21,22411.0
2017-09-22 12:05:00,58.2,58.26,58.19,58.25,7701.0,58.2,58.26,58.19,58.25,7701.0
2017-09-22 12:10:00,58.25,58.3,58.24,58.25,5055.0,58.25,58.3,58.24,58.25,5055.0
2017-09-22 12:15:00,58.24,58.25,58.2,58.2,38700.0,58.24,58.25,58.2,58.2,38700.0
2017-09-22 12:20:00,58.2,58.24,58.18,58.21,15000.0,58.2,58.24,58.18,58.21,15000.0
2017-09-22 12:25:00,58.2,58.2,58.13,58.16,4613.0,58.2,58.2,58.13,58.16,4613.0
2017-09-22 12:30:00,58.16,58.16,58.09,58.09,4495.0,58.16,58.16,58.09,58.09,4495.0
2017-09-22 12:35:00,58.1,58.11,58.02,58.02,11760.0,58.1,58.11,58.02,58.02,11760.0
2017-09-22 12:40:00,58.02,58.09,58.0,58.09,18610.0,58.02,58.09,58.0,58.09,18610.0
2017-09-22 12:45:00,58.11,58.14,58.09,58.11,4831.0,58.11,58.14,58.09,58.11,4831.0
2017-09-22 12:50:00,58.11,58.14,58.09,58.14,5305.0,58.11,58.14,58.09,58.14,5305.0
2017-09-22 12:55:00,58.13,58.14,58.08,58.09,9100.0,58.13,58.14,58.08,58.09,9100.0
2017-09-22 13:00:00,58.08,58.17,58.06,58.17,8191.0,58.08,58.17,58.06,58.17,8191.0
2017-09-22 13:05:00,58.17,58.18,58.11,58.15,7356.0,58.17,58.18,58.11,58.15,7356.0
2017-09-22 13:10:00,58.15,58.17,58.13,58.13,3700.0,58.15,58.17,58.13,58.13,3700.0
2017-09-22 13:15:00,58.13,58.22,58.13,58.17,14836.0,58.13,58.22,58.13,58.17,14836.0
2017-09-22 13:20:00,58.17,58.17,58.1,58.11,5311.0,58.17,58.17,58.1,58.11,5311.0
2017-09-22 13:25:00,58.11,58.14,58.02,58.02,16619.0,58.11,58.14,58.02,58.02,16619.0
2017-09-22 13:30:00,58.03,58.04,57.94,57.96,31883.0,58.03,58.04,57.94,57.96,31883.0
2017-09-22 13:35:00,57.96,57.99,57.95,57.96,17102.0,57.96,57.99,57.95,57.96,17102.0
2017-09-22 13:40:00,57.99,58.01,57.97,57.98,39771.0,57.99,58.01,57.97,57.98,39771.0
2017-09-22 13:45:00,57.99,58.1,57.98,58.1,16340.0,57.99,58.1,57.98,58.1,16340.0
2017-09-22 13:50:00,58.09,58.1,58.04,58.09,21850.0,58.09,58.1,58.04,58.09,21850.0
2017-09-22 13:55:00,58.1,58.11,58.04,58.08,17560.0,58.1,58.11,58.04,58.08,17560.0
2017-09-22 14:00:00,58.09,58.1,58.04,58.05,13451.0,58.09,58.1,58.04,58.05,13451.0
2017-09-22 14:05:00,58.05,58.06,58.0,58.02,15401.0,58.05,58.06,58.0,58.02,15401.0
2017-09-22 14:10:00,58.02,58.04,58.0,58.01,15378.0,58.02,58.04,58.0,58.01,15378.0
2017-09-22 14:15:00,58.03,58.07,58.01,58.01,11440.0,58.03,58.07,58.01,58.01,11440.0
2017-09-22 14:20:00,58.01,58.08,58.0,58.04,6669.0,58.01,58.08,58.0,58.04,6669.0
2017-09-22 14:25:00,58.02,58.05,58.0,58.01,10916.0,58.02,58.05,58.0,58.01,10916.0
2017-09-22 14:30:00,58.0,58.11,57.99,58.11,19261.0,58.0,58.11,57.99,58.11,19261.0
2017-09-22 14:35:00,58.11,58.12,58.06,58.1,8600.0,58.11,58.12,58.06,58.1,8600.0
2017-09-22 14:40:00,58.12,58.16,58.03,58.06,26421.0,58.12,58.16,58.03,58.06,26421.0
2017-09-22 14:45:00,58.04,58.12,58.03,58.12,17527.0,58.04,58.12,58.03,58.12,17527.0
2017-09-22 14:50:00,58.12,58.32,58.12,58.27,23627.0,58.12,58.32,58.12,58.27,23627.0
2017-09-22 14:55:00,58.26,58.28,58.22,58.22,10053.0,58.26,58.28,58.22,58.22,10053.0
2017-09-22 15:00:00,58.24,58.28,58.24,58.27,9009.0,58.24,58.28,58.24,58.27,9009.0
2017-09-22 15:05:00,58.29,58.32,58.27,58.3,16383.0,58.29,58.32,58.27,58.3,16383.0
2017-09-22 15:10:00,58.3,58.32,58.21,58.22,27076.0,58.3,58.32,58.21,58.22,27076.0
2017-09-22 15:15:00,58.21,58.26,58.21,58.24,14229.0,58.21,58.26,58.21,58.24,14229.0
2017-09-22 15:20:00,58.24,58.29,58.23,58.29,10452.0,58.24,58.29,58.23,58.29,10452.0
2017-09-22 15:25:00,58.29,58.31,58.23,58.23,9166.0,58.29,58.31,58.23,58.23,9166.0
2017-09-22 15:30:00,58.21,58.25,58.21,58.25,18283.0,58.21,58.25,58.21,58.25,18283.0
2017-09-22 15:35:00,58.25,58.28,58.24,58.27,13452.0,58.25,58.28,58.24,58.27,13452.0
2017-09-22 15:40:00,58.27,58.27,58.24,58.25,26444.0,58.27,58.27,58.24,58.25,26444.0
2017-09-22 15:45:00,58.25,58.26,58.17,58.19,27168.0,58.25,58.26,58.17,58.19,27168.0
2017-09-22 15:50:00,58.2,58.27,58.14,58.19,55628.0,58.2,58.27,58.14,58.19,55628.0
2017-09-22 15:55:00,58.19,58.21,58.12,58.15,56830.0,58.19,58.21,58.12,58.15,56830.0
2017-09-25 09:30:00,57.89,58.02,57.71,57.95,43499.0,57.89,58.02,57.71,57.95,43499.0
2017-09-25 09:35:00,57.97,58.2,57.68,58.11,50430.0,57.97,58.2,57.68,58.11,50430.0
2017-09-25 09:40:00,58.1,58.36,57.92,57.95,16431.0,58.1,58.36,57.92,57.95,16431.0
2017-09-25 09:45:00,57.9,57.99,57.86,57.98,11725.0,57.9,57.99,57.86,57.98,11725.0
2017-09-25 09:50:00,57.96,57.98,57.83,57.85,7581.0,57.96,57.98,57.83,57.85,7581.0
2017-09-25 09:55:00,57.87,57.89,57.79,57.83,86809.0,57.87,57.89,57.79,57.83,86809.0
2017-09-25 10:00:00,57.83,57.91,57.82,57.91,10000.0,57.83,57.91,57.82,57.91,10000.0
2017-09-25 10:05:00,57.91,57.99,57.89,57.97,14754.0,57.91,57.99,57.89,57.97,14754.0
2017-09-25 10:10:00,57.97,58.01,57.96,57.97,28874.0,57.97,58.01,57.96,57.97,28874.0
2017-09-25 10:15:00,57.97,57.99,57.89,57.91,25996.0,57.97,57.99,57.89,57.91,25996.0
2017-09-25 10:20:00,57.92,57.92,57.71,57.71,19020.0,57.92,57.92,57.71,57.71,19020.0
2017-09-25 10:25:00,57.71,57.78,57.66,57.72,22017.0,57.71,57.78,57.66,57.72,22017.0
2017-09-25 10:30:00,57.72,57.75,57.59,57.72,20716.0,57.72,57.75,57.59,57.72,20716.0
2017-09-25 10:35:00,57.73,57.75,57.65,57.66,12347.0,57.73,57.75,57.65,57.66,12347.0
2017-09-25 10:40:00,57.67,57.72,57.61,57.72,10975.0,57.67,57.72,57.61,57.72,10975.0
2017-09-25 10:45:00,57.68,57.73,57.65,57.66,9210.0,57.68,57.73,57.65,57.66,9210.0
2017-09-25 10:50:00,57.66,57.66,57.57,57.6,11551.0,57.66,57.66,57.57,57.6,11551.0
2017-09-25 10:55:00,57.61,57.64,57.56,57.57,11673.0,57.61,57.64,57.56,57.57,11673.0
2017-09-25 11:00:00,57.57,57.66,57.57,57.63,12170.0,57.57,57.66,57.57,57.63,12170.0
2017-09-25 11:05:00,57.63,57.64,57.58,57.63,7960.0,57.63,57.64,57.58,57.63,7960.0
2017-09-25 11:10:00,57.63,57.64,57.54,57.57,15765.0,57.63,57.64,57.54,57.57,15765.0
2017-09-25 11:15:00,57.58,57.73,57.57,57.72,8047.0,57.58,57.73,57.57,57.72,8047.0
2017-09-25 11:20:00,57.74,57.75,57.68,57.71,17961.0,57.74,57.75,57.68,57.71,17961.0
2017-09-25 11:25:00,57.72,57.84,57.68,57.84,12793.0,57.72,57.84,57.68,57.84,12793.0
2017-09-25 11:30:00,57.83,58.03,57.82,58.01,22657.0,57.83,58.03,57.82,58.01,22657.0
2017-09-25 11:35:00,57.99,58.02,57.82,57.82,24062.0,57.99,58.02,57.82,57.82,24062.0
2017-09-25 11:40:00,57.82,57.86,57.79,57.83,8173.0,57.82,57.86,57.79,57.83,8173.0
2017-09-25 11:45:00,57.83,57.86,57.8,57.86,6700.0,57.83,57.86,57.8,57.86,6700.0
2017-09-25 11:50:00,57.86,57.91,57.83,57.9,4950.0,57.86,57.91,57.83,57.9,4950.0
2017-09-25 11:55:00,57.9,57.91,57.79,57.88,10271.0,57.9,57.91,57.79,57.88,10271.0
2017-09-25 12:00:00,57.86,57.86,57.68,57.71,5900.0,57.86,57.86,57.68,57.71,5900.0
2017-09-25 12:05:00,57.71,57.71,57.56,57.59,12766.0,57.71,57.71,57.56,57.59,12766.0
2017-09-25 12:10:00,57.58,57.65,57.55,57.57,18262.0,57.58,57.65,57.55,57.57,18262.0
2017-09-25 12:15:00,57.57,57.67,57.56,57.57,43815.0,57.57,57.67,57.56,57.57,43815.0
2017-09-25 12:20:00,57.55,57.6,57.42,57.45,23071.0,57.55,57.6,57.42,57.45,23071.0
2017-09-25 12:25:00,57.45,57.51,57.42,57.45,25568.0,57.45,57.51,57.42,57.45,25568.0
2017-09-25 12:30:00,57.46,57.72,57.46,57.66,24121.0,57.46,57.72,57.46,57.66,24121.0
2017-09-25 12:35:00,57.67,57.73,57.66,57.69,4700.0,57.67,57.73,57.66,57.69,4700.0
2017-09-25 12:40:00,57.7,57.7,57.66,57.67,3600.0,57.7,57.7,57.66,57.67,3600.0
2017-09-25 12:45:00,57.7,57.7,57.65,57.66,4677.0,57.7,57.7,57.65,57.66,4677.0
2017-09-25 12:50:00,57.68,57.72,57.67,57.68,4297.0,57.68,57.72,57.67,57.68,4297.0
2017-09-25 12:55:00,57.67,57.72,57.62,57.64,6650.0,57.67,57.72,57.62,57.64,6650.0
2017-09-25 13:00:00,57.65,57.67,57.62,57.65,4800.0,57.65,57.67,57.62,57.65,4800.0
2017-09-25 13:05:00,57.66,57.69,57.64,57.66,6600.0,57.66,57.69,57.64,57.66,6600.0
2017-09-25 13:10:00,57.65,57.65,57.58,57.6,4129.0,57.65,57.65,57.58,57.6,4129.0
2017-09-25 13:15:00,57.59,57.62,57.55,57.6,6300.0,57.59,57.62,57.55,57.6,6300.0
2017-09-25 13:20:00,57.6,57.6,57.55,57.56,3730.0,57.6,57.6,57.55,57.56,3730.0
2017-09-25 13:25:00,57.54,57.54,57.48,57.5,7919.0,57.54,57.54,57.48,57.5,7919.0
2017-09-25 13:30:00,57.49,57.53,57.47,57.53,12695.0,57.49,57.53,57.47,57.53,12695.0
2017-09-25 13:35:00,57.52,57.61,57.49,57.58,20615.0,57.52,57.61,57.49,57.58,20615.0
2017-09-25 13:40:00,57.59,57.59,57.49,57.5,7300.0,57.59,57.59,57.49,57.5,7300.0
2017-09-25 13:45:00,57.51,57.53,57.49,57.53,4492.0,57.51,57.53,57.49,57.53,4492.0
2017-09-25 13:50:00,57.52,57.53,57.48,57.49,11089.0,57.52,57.53,57.48,57.49,11089.0
2017-09-25 13:55:00,57.48,57.5,57.47,57.47,5708.0,57.48,57.5,57.47,57.47,5708.0
2017-09-25 14:00:00,57.47,57.5,57.46,57.49,14716.0,57.47,57.5,57.46,57.49,14716.0
2017-09-25 14:05:00,57.48,57.5,57.35,57.42,27070.0,57.48,57.5,57.35,57.42,27070.0
2017-09-25 14:10:00,57.42,57.42,57.31,57.35,11448.0,57.42,57.42,57.31,57.35,11448.0
2017-09-25 14:15:00,57.35,57.38,57.32,57.33,26087.0,57.35,57.38,57.32,57.33,26087.0
2017-09-25 14:20:00,57.34,57.38,57.29,57.32,15359.0,57.34,57.38,57.29,57.32,15359.0
2017-09-25 14:25:00,57.3,57.39,57.3,57.33,28664.0,57.3,57.39,57.3,57.33,28664.0
2017-09-25 14:30:00,57.35,57.35,57.27,57.29,15752.0,57.35,57.35,57.27,57.29,15752.0
2017-09-25 14:35:00,57.28,57.35,57.19,57.19,43736.0,57.28,57.35,57.19,57.19,43736.0
2017-09-25 14:40:00,57.19,57.31,57.19,57.28,8302.0,57.19,57.31,57.19,57.28,8302.0
2017-09-25 14:45:00,57.3,57.39,57.3,57.37,14422.0,57.3,57.39,57.3,57.37,14422.0
2017-09-25 14:50:00,57.37,57.43,57.35,57.42,34013.0,57.37,57.43,57.35,57.42,34013.0
2017-09-25 14:55:00,57.43,57.46,57.42,57.42,12506.0,57.43,57.46,57.42,57.42,12506.0
2017-09-25 15:00:00,57.42,57.44,57.39,57.4,10232.0,57.42,57.44,57.39,57.4,10232.0
2017-09-25 15:05:00,57.4,57.45,57.39,57.41,10810.0,57.4,57.45,57.39,57.41,10810.0
2017-09-25 15:10:00,57.4,57.49,57.39,57.49,33284.0,57.4,57.49,57.39,57.49,33284.0
2017-09-25 15:15:00,57.5,57.6,57.47,57.6,46228.0,57.5,57.6,57.47,57.6,46228.0
2017-09-25 15:20:00,57.6,57.64,57.54,57.59,32387.0,57.6,57.64,57.54,57.59,32387.0
2017-09-25 15:25:00,57.61,57.61,57.48,57.5,11062.0,57.61,57.61,57.48,57.5,11062.0
2017-09-25 15:30:00,57.49,57.49,57.39,57.4,17931.0,57.49,57.49,57.39,57.4,17931.0
2017-09-25 15:35:00,57.4,57.41,57.35,57.39,28565.0,57.4,57.41,57.35,57.39,28565.0
2017-09-25 15:40:00,57.38,57.41,57.35,57.38,48023.0,57.38,57.41,57.35,57.38,48023.0
2017-09-25 15:45:00,57.38,57.45,57.37,57.43,55812.0,57.38,57.45,57.37,57.43,55812.0
2017-09-25 15:50:00,57.39,57.44,57.35,57.35,78597.0,57.39,57.44,57.35,57.35,78597.0
2017-09-25 15:55:00,57.35,57.4,57.34,57.4,157480.0,57.35,57.4,57.34,57.4,157480.0
2017-09-26 09:30:00,57.76,58.27,57.76,58.08,63429.0,57.76,58.27,57.76,58.08,63429.0
2017-09-26 09:35:00,58.09,58.46,58.04,58.09,66743.0,58.09,58.46,58.04,58.09,66743.0
2017-09-26 09:40:00,58.14,58.24,58.02,58.07,39059.0,58.14,58.24,58.02,58.07,39059.0
2017-09-26 09:45:00,58.13,58.2,58.08,58.13,13688.0,58.13,58.2,58.08,58.13,13688.0
2017-09-26 09:50:00,58.15,58.31,58.12,58.25,18864.0,58.15,58.31,58.12,58.25,18864.0
2017-09-26 09:55:00,58.24,58.24,57.97,58.09,80292.0,58.24,58.24,57.97,58.09,80292.0
2017-09-26 10:00:00,58.11,58.23,58.09,58.15,13331.0,58.11,58.23,58.09,58.15,13331.0
2017-09-26 10:05:00,58.15,58.17,57.98,58.02,13129.0,58.15,58.17,57.98,58.02,13129.0
2017-09-26 10:10:00,58.02,58.19,58.01,58.15,24398.0,58.02,58.19,58.01,58.15,24398.0
2017-09-26 10:15:00,58.11,58.25,58.11,58.25,12072.0,58.11,58.25,58.11,58.25,12072.0
2017-09-26 10:20:00,58.28,58.31,58.19,58.29,29268.0,58.28,58.31,58.19,58.29,29268.0
2017-09-26 10:25:00,58.28,58.32,58.15,58.17,11850.0,58.28,58.32,58.15,58.17,11850.0
2017-09-26 10:30:00,58.2,58.23,58.15,58.2,14884.0,58.2,58.23,58.15,58.2,14884.0
2017-09-26 10:35:00,58.22,58.26,58.14,58.14,13900.0,58.22,58.26,58.14,58.14,13900.0
2017-09-26 10:40:00,58.14,58.17,58.1,58.13,10410.0,58.14,58.17,58.1,58.13,10410.0
2017-09-26 10:45:00,58.11,58.16,58.02,58.03,16404.0,58.11,58.16,58.02,58.03,16404.0
2017-09-26 10:50:00,58.02,58.09,57.99,58.07,13402.0,58.02,58.09,57.99,58.07,13402.0
2017-09-26 10:55:00,58.05,58.12,58.04,58.1,6921.0,58.05,58.12,58.04,58.1,6921.0
2017-09-26 11:00:00,58.1,58.11,58.07,58.1,18306.0,58.1,58.11,58.07,58.1,18306.0
2017-09-26 11:05:00,58.1,58.12,58.04,58.06,7850.0,58.1,58.12,58.04,58.06,7850.0
2017-09-26 11:10:00,58.06,58.1,58.05,58.08,10007.0,58.06,58.1,58.05,58.08,10007.0
2017-09-26 11:15:00,58.1,58.2,58.03,58.05,22730.0,58.1,58.2,58.03,58.05,22730.0
2017-09-26 11:20:00,58.1,58.16,58.1,58.15,6700.0,58.1,58.16,58.1,58.15,6700.0
2017-09-26 11:25:00,58.15,58.16,58.04,58.07,12477.0,58.15,58.16,58.04,58.07,12477.0
2017-09-26 11:30:00,58.08,58.15,58.05,58.15,3696.0,58.08,58.15,58.05,58.15,3696.0
2017-09-26 11:35:00,58.15,58.3,58.13,58.29,24610.0,58.15,58.3,58.13,58.29,24610.0
2017-09-26 11:40:00,58.31,58.33,58.18,58.26,30950.0,58.31,58.33,58.18,58.26,30950.0
2017-09-26 11:45:00,58.26,58.27,58.13,58.14,32055.0,58.26,58.27,58.13,58.14,32055.0
2017-09-26 11:50:00,58.14,58.17,58.13,58.15,16749.0,58.14,58.17,58.13,58.15,16749.0
2017-09-26 11:55:00,58.15,58.32,58.14,58.32,43577.0,58.15,58.32,58.14,58.32,43577.0
2017-09-26 12:00:00,58.31,58.45,58.31,58.42,16883.0,58.31,58.45,58.31,58.42,16883.0
2017-09-26 12:05:00,58.44,58.68,58.44,58.68,59061.0,58.44,58.68,58.44,58.68,59061.0
2017-09-26 12:10:00,58.69,58.77,58.6,58.6,134060.0,58.69,58.77,58.6,58.6,134060.0
2017-09-26 12:15:00,58.6,58.66,58.56,58.66,27655.0,58.6,58.66,58.56,58.66,27655.0
2017-09-26 12:20:00,58.65,58.75,58.65,58.73,19602.0,58.65,58.75,58.65,58.73,19602.0
2017-09-26 12:25:00,58.76,58.8,58.7,58.77,18713.0,58.76,58.8,58.7,58.77,18713.0
2017-09-26 12:30:00,58.76,58.78,58.69,58.73,40371.0,58.76,58.78,58.69,58.73,40371.0
2017-09-26 12:35:00,58.74,58.88,58.74,58.88,10479.0,58.74,58.88,58.74,58.88,10479.0
2017-09-26 12:40:00,58.88,58.98,58.87,58.97,16377.0,58.88,58.98,58.87,58.97,16377.0
2017-09-26 12:45:00,58.97,59.01,58.93,58.99,32141.0,58.97,59.01,58.93,58.99,32141.0
2017-09-26 12:50:00,58.99,59.0,58.87,58.87,11620.0,58.99,59.0,58.87,58.87,11620.0
2017-09-26 12:55:00,58.87,58.98,58.86,58.94,13284.0,58.87,58.98,58.86,58.94,13284.0
2017-09-26 13:00:00,58.94,59.02,58.93,58.99,17433.0,58.94,59.02,58.93,58.99,17433.0
2017-09-26 13:05:00,59.0,59.02,58.94,59.01,64234.0,59.0,59.02,58.94,59.01,64234.0
2017-09-26 13:10:00,58.99,59.18,58.98,59.11,68482.0,58.99,59.18,58.98,59.11,68482.0
2017-09-26 13:15:00,59.08,59.2,59.07,59.19,36283.0,59.08,59.2,59.07,59.19,36283.0
2017-09-26 13:20:00,59.19,59.19,59.07,59.1,29737.0,59.19,59.19,59.07,59.1,29737.0
2017-09-26 13:25:00,59.12,59.17,59.07,59.17,25061.0,59.12,59.17,59.07,59.17,25061.0
2017-09-26 13:30:00,59.17,59.24,59.15,59.23,18128.0,59.17,59.24,59.15,59.23,18128.0
2017-09-26 13:35:00,59.23,59.26,59.18,59.25,34018.0,59.23,59.26,59.18,59.25,34018.0
2017-09-26 13:40:00,59.25,59.26,59.21,59.25,15373.0,59.25,59.26,59.21,59.25,15373.0
2017-09-26 13:45:00,59.24,59.27,59.2,59.23,26858.0,59.24,59.27,59.2,59.23,26858.0
2017-09-26 13:50:00,59.23,59.31,59.23,59.25,24212.0,59.23,59.31,59.23,59.25,24212.0
2017-09-26 13:55:00,59.25,59.29,59.22,59.24,20168.0,59.25,59.29,59.22,59.24,20168.0
2017-09-26 14:00:00,59.25,59.33,59.21,59.22,24987.0,59.25,59.33,59.21,59.22,24987.0
2017-09-26 14:05:00,59.22,59.29,59.19,59.28,27501.0,59.22,59.29,59.19,59.28,27501.0
2017-09-26 14:10:00,59.28,59.29,59.22,59.23,22075.0,59.28,59.29,59.22,59.23,22075.0
2017-09-26 14:15:00,59.23,59.34,59.22,59.34,26096.0,59.23,59.34,59.22,59.34,26096.0
2017-09-26 14:20:00,59.35,59.5,59.35,59.48,25573.0,59.35,59.5,59.35,59.48,25573.0
2017-09-26 14:25:00,59.49,59.51,59.44,59.49,30279.0,59.49,59.51,59.44,59.49,30279.0
2017-09-26 14:30:00,59.5,59.51,59.47,59.49,16203.0,59.5,59.51,59.47,59.49,16203.0
2017-09-26 14:35:00,59.48,59.49,59.38,59.4,23908.0,59.48,59.49,59.38,59.4,23908.0
2017-09-26 14:40:00,59.39,59.4,59.26,59.29,22136.0,59.39,59.4,59.26,59.29,22136.0
2017-09-26 14:45:00,59.3,59.3,59.19,59.23,18006.0,59.3,59.3,59.19,59.23,18006.0
2017-09-26 14:50:00,59.24,59.39,59.23,59.27,44776.0,59.24,59.39,59.23,59.27,44776.0
2017-09-26 14:55:00,59.3,59.36,59.29,59.33,26671.0,59.3,59.36,59.29,59.33,26671.0
2017-09-26 15:00:00,59.34,59.35,59.29,59.31,13123.0,59.34,59.35,59.29,59.31,13123.0
2017-09-26 15:05:00,59.31,59.41,59.3,59.41,26750.0,59.31,59.41,59.3,59.41,26750.0
2017-09-26 15:10:00,59.41,59.52,59.41,59.52,25093.0,59.41,59.52,59.41,59.52,25093.0
2017-09-26 15:15:00,59.53,59.64,59.51,59.6,54596.0,59.53,59.64,59.51,59.6,54596.0
2017-09-26 15:20:00,59.59,59.59,59.51,59.54,30055.0,59.59,59.59,59.51,59.54,30055.0
2017-09-26 15:25:00,59.55,59.55,59.46,59.47,24381.0,59.55,59.55,59.46,59.47,24381.0
2017-09-26 15:30:00,59.46,59.5,59.42,59.46,37199.0,59.46,59.5,59.42,59.46,37199.0
2017-09-26 15:35:00,59.46,59.48,59.43,59.44,37015.0,59.46,59.48,59.43,59.44,37015.0
2017-09-26 15:40:00,59.43,59.45,59.36,59.39,93838.0,59.43,59.45,59.36,59.39,93838.0
2017-09-26 15:45:00,59.37,59.38,59.29,59.35,94635.0,59.37,59.38,59.29,59.35,94635.0
2017-09-26 15:50:00,59.34,59.41,59.2,59.36,190179.0,59.34,59.41,59.2,59.36,190179.0
2017-09-26 15:55:00,59.36,59.37,59.32,59.34,152366.0,59.36,59.37,59.32,59.34,152366.0
2017-09-27 09:30:00,59.33,60.08,59.25,60.02,50839.0,59.33,60.08,59.25,60.02,50839.0
2017-09-27 09:35:00,60.0,60.1,59.93,59.96,38040.0,60.0,60.1,59.93,59.96,38040.0
2017-09-27 09:40:00,59.95,60.02,59.85,59.92,18852.0,59.95,60.02,59.85,59.92,18852.0
2017-09-27 09:45:00,59.94,59.94,59.69,59.77,10381.0,59.94,59.94,59.69,59.77,10381.0
2017-09-27 09:50:00,59.73,59.74,59.44,59.45,11121.0,59.73,59.74,59.44,59.45,11121.0
2017-09-27 09:55:00,59.45,59.58,59.44,59.52,60496.0,59.45,59.58,59.44,59.52,60496.0
2017-09-27 10:00:00,59.53,59.64,59.49,59.6,48182.0,59.53,59.64,59.49,59.6,48182.0
2017-09-27 10:05:00,59.62,59.69,59.58,59.62,19140.0,59.62,59.69,59.58,59.62,19140.0
2017-09-27 10:10:00,59.64,59.72,59.61,59.69,30300.0,59.64,59.72,59.61,59.69,30300.0
2017-09-27 10:15:00,59.71,59.89,59.69,59.87,14315.0,59.71,59.89,59.69,59.87,14315.0
2017-09-27 10:20:00,59.87,59.89,59.65,59.67,18151.0,59.87,59.89,59.65,59.67,18151.0
2017-09-27 10:25:00,59.67,59.68,59.61,59.64,6990.0,59.67,59.68,59.61,59.64,6990.0
2017-09-27 10:30:00,59.64,59.66,59.49,59.5,18439.0,59.64,59.66,59.49,59.5,18439.0
2017-09-27 10:35:00,59.48,59.56,59.42,59.44,16224.0,59.48,59.56,59.42,59.44,16224.0
2017-09-27 10:40:00,59.42,59.47,59.38,59.47,10749.0,59.42,59.47,59.38,59.47,10749.0
2017-09-27 10:45:00,59.48,59.51,59.38,59.38,16439.0,59.48,59.51,59.38,59.38,16439.0
2017-09-27 10:50:00,59.39,59.4,59.15,59.16,21129.0,59.39,59.4,59.15,59.16,21129.0
2017-09-27 10:55:00,59.18,59.33,59.16,59.28,49082.0,59.18,59.33,59.16,59.28,49082.0
2017-09-27 11:00:00,59.28,59.48,59.28,59.44,19325.0,59.28,59.48,59.28,59.44,19325.0
2017-09-27 11:05:00,59.45,59.51,59.42,59.48,14480.0,59.45,59.51,59.42,59.48,14480.0
2017-09-27 11:10:00,59.45,59.5,59.42,59.5,6250.0,59.45,59.5,59.42,59.5,6250.0
2017-09-27 11:15:00,59.52,59.57,59.48,59.51,14100.0,59.52,59.57,59.48,59.51,14100.0
2017-09-27 11:20:00,59.51,59.51,59.42,59.48,16504.0,59.51,59.51,59.42,59.48,16504.0
2017-09-27 11:25:00,59.47,59.52,59.46,59.47,15367.0,59.47,59.52,59.46,59.47,15367.0
2017-09-27 11:30:00,59.47,59.48,59.35,59.35,10328.0,59.47,59.48,59.35,59.35,10328.0
2017-09-27 11:35:00,59.39,59.45,59.37,59.44,7066.0,59.39,59.45,59.37,59.44,7066.0
2017-09-27 11:40:00,59.44,59.49,59.43,59.47,5542.0,59.44,59.49,59.43,59.47,5542.0
2017-09-27 11:45:00,59.46,59.55,59.45,59.45,13064.0,59.46,59.55,59.45,59.45,13064.0
2017-09-27 11:50:00,59.45,59.51,59.45,59.49,9392.0,59.45,59.51,59.45,59.49,9392.0
2017-09-27 11:55:00,59.49,59.5,59.4,59.4,8441.0,59.49,59.5,59.4,59.4,8441.0
2017-09-27 12:00:00,59.38,59.42,59.36,59.36,11514.0,59.38,59.42,59.36,59.36,11514.0
2017-09-27 12:05:00,59.37,59.5,59.35,59.48,17647.0,59.37,59.5,59.35,59.48,17647.0
2017-09-27 12:10:00,59.48,59.5,59.47,59.5,6615.0,59.48,59.5,59.47,59.5,6615.0
2017-09-27 12:15:00,59.48,59.5,59.41,59.43,23195.0,59.48,59.5,59.41,59.43,23195.0
2017-09-27 12:20:00,59.43,59.43,59.37,59.41,13043.0,59.43,59.43,59.37,59.41,13043.0
2017-09-27 12:25:00,59.41,59.41,59.37,59.39,9368.0,59.41,59.41,59.37,59.39,9368.0
2017-09-27 12:30:00,59.39,59.4,59.35,59.4,8550.0,59.39,59.4,59.35,59.4,8550.0
2017-09-27 12:35:00,59.4,59.49,59.4,59.49,7200.0,59.4,59.49,59.4,59.49,7200.0
2017-09-27 12:40:00,59.48,59.53,59.48,59.51,5500.0,59.48,59.53,59.48,59.51,5500.0
2017-09-27 12:45:00,59.53,59.55,59.5,59.51,9902.0,59.53,59.55,59.5,59.51,9902.0
2017-09-27 12:50:00,59.52,59.55,59.49,59.54,3810.0,59.52,59.55,59.49,59.54,3810.0
2017-09-27 12:55:00,59.55,59.56,59.49,59.51,9232.0,59.55,59.56,59.49,59.51,9232.0
2017-09-27 13:00:00,59.5,59.6,59.5,59.58,6081.0,59.5,59.6,59.5,59.58,6081.0
2017-09-27 13:05:00,59.58,59.59,59.55,59.59,6203.0,59.58,59.59,59.55,59.59,6203.0
2017-09-27 13:10:00,59.6,59.6,59.52,59.54,5810.0,59.6,59.6,59.52,59.54,5810.0
2017-09-27 13:15:00,59.53,59.54,59.5,59.52,5541.0,59.53,59.54,59.5,59.52,5541.0
2017-09-27 13:20:00,59.53,59.55,59.53,59.55,4019.0,59.53,59.55,59.53,59.55,4019.0
2017-09-27 13:25:00,59.55,59.57,59.52,59.54,6001.0,59.55,59.57,59.52,59.54,6001.0
2017-09-27 13:30:00,59.55,59.57,59.54,59.55,3545.0,59.55,59.57,59.54,59.55,3545.0
2017-09-27 13:35:00,59.54,59.57,59.54,59.56,6057.0,59.54,59.57,59.54,59.56,6057.0
2017-09-27 13:40:00,59.55,59.55,59.51,59.54,8038.0,59.55,59.55,59.51,59.54,8038.0
2017-09-27 13:45:00,59.55,59.57,59.54,59.55,3959.0,59.55,59.57,59.54,59.55,3959.0
2017-09-27 13:50:00,59.56,59.59,59.55,59.57,2100.0,59.56,59.59,59.55,59.57,2100.0
2017-09-27 13:55:00,59.56,59.63,59.56,59.6,20244.0,59.56,59.63,59.56,59.6,20244.0
2017-09-27 14:00:00,59.61,59.62,59.59,59.61,4638.0,59.61,59.62,59.59,59.61,4638.0
2017-09-27 14:05:00,59.62,59.63,59.56,59.58,21997.0,59.62,59.63,59.56,59.58,21997.0
2017-09-27 14:10:00,59.56,59.65,59.55,59.61,21863.0,59.56,59.65,59.55,59.61,21863.0
2017-09-27 14:15:00,59.61,59.68,59.6,59.67,32883.0,59.61,59.68,59.6,59.67,32883.0
2017-09-27 14:20:00,59.68,59.71,59.64,59.65,6837.0,59.68,59.71,59.64,59.65,6837.0
2017-09-27 14:25:00,59.66,59.66,59.63,59.64,4822.0,59.66,59.66,59.63,59.64,4822.0
2017-09-27 14:30:00,59.64,59.66,59.55,59.58,11464.0,59.64,59.66,59.55,59.58,11464.0
2017-09-27 14:35:00,59.58,59.61,59.57,59.59,4422.0,59.58,59.61,59.57,59.59,4422.0
2017-09-27 14:40:00,59.57,59.6,59.57,59.59,5100.0,59.57,59.6,59.57,59.59,5100.0
2017-09-27 14:45:00,59.59,59.6,59.55,59.59,30439.0,59.59,59.6,59.55,59.59,30439.0
2017-09-27 14:50:00,59.59,59.67,59.58,59.64,6760.0,59.59,59.67,59.58,59.64,6760.0
2017-09-27 14:55:00,59.67,59.67,59.63,59.64,6900.0,59.67,59.67,59.63,59.64,6900.0
2017-09-27 15:00:00,59.63,59.66,59.56,59.57,28279.0,59.63,59.66,59.56,59.57,28279.0
2017-09-27 15:05:00,59.57,59.73,59.57,59.73,57717.0,59.57,59.73,59.57,59.73,57717.0
2017-09-27 15:10:00,59.75,59.98,59.75,59.87,120572.0,59.75,59.98,59.75,59.87,120572.0
2017-09-27 15:15:00,59.89,59.96,59.87,59.88,10621.0,59.89,59.96,59.87,59.88,10621.0
2017-09-27 15:20:00,59.9,59.98,59.9,59.97,15459.0,59.9,59.98,59.9,59.97,15459.0
2017-09-27 15:25:00,59.97,60.05,59.97,60.04,58549.0,59.97,60.05,59.97,60.04,58549.0
2017-09-27 15:30:00,60.04,60.13,60.03,60.12,30287.0,60.04,60.13,60.03,60.12,30287.0
2017-09-27 15:35:00,60.12,60.13,60.07,60.11,24193.0,60.12,60.13,60.07,60.11,24193.0
2017-09-27 15:40:00,60.11,60.15,60.08,60.1,26606.0,60.11,60.15,60.08,60.1,26606.0
2017-09-27 15:45:00,60.1,60.28,60.05,60.25,138994.0,60.1,60.28,60.05,60.25,138994.0
2017-09-27 15:50:00,60.25,60.25,60.08,60.08,56970.0,60.25,60.25,60.08,60.08,56970.0
2017-09-27 15:55:00,60.09,60.13,60.06,60.13,85831.0,60.09,60.13,60.06,60.13,85831.0
2017-09-28 09:30:00,60.02,60.25,59.99,60.15,16478.0,60.02,60.25,59.99,60.15,16478.0
2017-09-28 09:35:00,60.24,60.28,59.91,60.07,16908.0,60.24,60.28,59.91,60.07,16908.0
2017-09-28 09:40:00,60.03,60.14,59.95,60.02,13063.0,60.03,60.14,59.95,60.02,13063.0
2017-09-28 09:45:00,60.08,60.28,60.05,60.2,15943.0,60.08,60.28,60.05,60.2,15943.0
2017-09-28 09:50:00,60.25,60.4,60.19,60.4,12043.0,60.25,60.4,60.19,60.4,12043.0
2017-09-28 09:55:00,60.4,60.59,60.34,60.46,28014.0,60.4,60.59,60.34,60.46,28014.0
2017-09-28 10:00:00,60.44,60.7,60.44,60.69,43524.0,60.44,60.7,60.44,60.69,43524.0
2017-09-28 10:05:00,60.63,60.77,60.53,60.73,43510.0,60.63,60.77,60.53,60.73,43510.0
2017-09-28 10:10:00,60.73,60.77,60.55,60.59,16154.0,60.73,60.77,60.55,60.59,16154.0
2017-09-28 10:15:00,60.6,60.6,60.46,60.53,12300.0,60.6,60.6,60.46,60.53,12300.0
2017-09-28 10:20:00,60.53,60.71,60.52,60.64,19911.0,60.53,60.71,60.52,60.64,19911.0
2017-09-28 10:25:00,60.65,60.82,60.63,60.82,16698.0,60.65,60.82,60.63,60.82,16698.0
2017-09-28 10:30:00,60.8,60.93,60.78,60.81,28867.0,60.8,60.93,60.78,60.81,28867.0
2017-09-28 10:35:00,60.78,60.91,60.77,60.88,16069.0,60.78,60.91,60.77,60.88,16069.0
2017-09-28 10:40:00,60.88,60.94,60.66,60.66,30960.0,60.88,60.94,60.66,60.66,30960.0
2017-09-28 10:45:00,60.67,60.72,60.39,60.4,36114.0,60.67,60.72,60.39,60.4,36114.0
2017-09-28 10:50:00,60.43,60.52,60.38,60.43,16038.0,60.43,60.52,60.38,60.43,16038.0
2017-09-28 10:55:00,60.44,60.53,60.36,60.47,17539.0,60.44,60.53,60.36,60.47,17539.0
2017-09-28 11:00:00,60.47,60.52,60.41,60.44,10496.0,60.47,60.52,60.41,60.44,10496.0
2017-09-28 11:05:00,60.44,60.56,60.43,60.5,11380.0,60.44,60.56,60.43,60.5,11380.0
2017-09-28 11:10:00,60.5,60.52,60.43,60.48,14771.0,60.5,60.52,60.43,60.48,14771.0
2017-09-28 11:15:00,60.46,60.5,60.4,60.41,13312.0,60.46,60.5,60.4,60.41,13312.0
2017-09-28 11:20:00,60.41,60.47,60.39,60.41,15833.0,60.41,60.47,60.39,60.41,15833.0
2017-09-28 11:25:00,60.41,60.42,60.31,60.37,10696.0,60.41,60.42,60.31,60.37,10696.0
2017-09-28 11:30:00,60.35,60.44,60.35,60.44,10182.0,60.35,60.44,60.35,60.44,10182.0
2017-09-28 11:35:00,60.42,60.47,60.38,60.45,15782.0,60.42,60.47,60.38,60.45,15782.0
2017-09-28 11:40:00,60.46,60.47,60.42,60.44,8826.0,60.46,60.47,60.42,60.44,8826.0
2017-09-28 11:45:00,60.43,60.46,60.42,60.45,4780.0,60.43,60.46,60.42,60.45,4780.0
2017-09-28 11:50:00,60.47,60.47,60.32,60.34,6930.0,60.47,60.47,60.32,60.34,6930.0
2017-09-28 11:55:00,60.34,60.46,60.33,60.46,11097.0,60.34,60.46,60.33,60.46,11097.0
2017-09-28 12:00:00,60.42,60.43,60.28,60.33,14049.0,60.42,60.43,60.28,60.33,14049.0
2017-09-28 12:05:00,60.34,60.35,60.28,60.32,10400.0,60.34,60.35,60.28,60.32,10400.0
2017-09-28 12:10:00,60.29,60.31,60.28,60.3,3200.0,60.29,60.31,60.28,60.3,3200.0
2017-09-28 12:15:00,60.3,60.36,60.3,60.3,13074.0,60.3,60.36,60.3,60.3,13074.0
2017-09-28 12:20:00,60.31,60.32,60.28,60.29,5000.0,60.31,60.32,60.28,60.29,5000.0
2017-09-28 12:25:00,60.29,60.48,60.29,60.48,14414.0,60.29,60.48,60.29,60.48,14414.0
2017-09-28 12:30:00,60.47,60.48,60.29,60.39,11807.0,60.47,60.48,60.29,60.39,11807.0
2017-09-28 12:35:00,60.39,60.39,60.25,60.25,6492.0,60.39,60.39,60.25,60.25,6492.0
2017-09-28 12:40:00,60.28,60.44,60.27,60.44,10100.0,60.28,60.44,60.27,60.44,10100.0
2017-09-28 12:45:00,60.44,60.47,60.37,60.4,21705.0,60.44,60.47,60.37,60.4,21705.0
2017-09-28 12:50:00,60.43,60.44,60.34,60.34,2318.0,60.43,60.44,60.34,60.34,2318.0
2017-09-28 12:55:00,60.34,60.37,60.34,60.34,3700.0,60.34,60.37,60.34,60.34,3700.0
2017-09-28 13:00:00,60.33,60.36,60.28,60.29,6517.0,60.33,60.36,60.28,60.29,6517.0
2017-09-28 13:05:00,60.29,60.31,60.27,60.28,4950.0,60.29,60.31,60.27,60.28,4950.0
2017-09-28 13:10:00,60.28,60.32,60.28,60.28,5000.0,60.28,60.32,60.28,60.28,5000.0
2017-09-28 13:15:00,60.28,60.31,60.27,60.3,2500.0,60.28,60.31,60.27,60.3,2500.0
2017-09-28 13:20:00,60.3,60.32,60.28,60.3,3412.0,60.3,60.32,60.28,60.3,3412.0
2017-09-28 13:25:00,60.28,60.29,60.27,60.28,4800.0,60.28,60.29,60.27,60.28,4800.0
2017-09-28 13:30:00,60.29,60.32,60.28,60.28,7089.0,60.29,60.32,60.28,60.28,7089.0
2017-09-28 13:35:00,60.3,60.3,60.26,60.26,3903.0,60.3,60.3,60.26,60.26,3903.0
2017-09-28 13:40:00,60.25,60.28,60.22,60.23,3771.0,60.25,60.28,60.22,60.23,3771.0
2017-09-28 13:45:00,60.25,60.26,60.23,60.24,3100.0,60.25,60.26,60.23,60.24,3100.0
2017-09-28 13:50:00,60.24,60.26,60.23,60.25,4214.0,60.24,60.26,60.23,60.25,4214.0
2017-09-28 13:55:00,60.26,60.26,60.18,60.19,5668.0,60.26,60.26,60.18,60.19,5668.0
2017-09-28 14:00:00,60.21,60.23,60.17,60.21,11375.0,60.21,60.23,60.17,60.21,11375.0
2017-09-28 14:05:00,60.2,60.21,60.17,60.18,5999.0,60.2,60.21,60.17,60.18,5999.0
2017-09-28 14:10:00,60.19,60.22,60.17,60.22,11900.0,60.19,60.22,60.17,60.22,11900.0
2017-09-28 14:15:00,60.21,60.25,60.21,60.21,10100.0,60.21,60.25,60.21,60.21,10100.0
2017-09-28 14:20:00,60.2,60.22,60.18,60.19,4646.0,60.2,60.22,60.18,60.19,4646.0
2017-09-28 14:25:00,60.19,60.27,60.18,60.26,10743.0,60.19,60.27,60.18,60.26,10743.0
2017-09-28 14:30:00,60.27,60.28,60.22,60.22,3353.0,60.27,60.28,60.22,60.22,3353.0
2017-09-28 14:35:00,60.23,60.25,60.2,60.22,8434.0,60.23,60.25,60.2,60.22,8434.0
2017-09-28 14:40:00,60.22,60.27,60.22,60.25,2100.0,60.22,60.27,60.22,60.25,2100.0
2017-09-28 14:45:00,60.24,60.24,60.2,60.23,6800.0,60.24,60.24,60.2,60.23,6800.0
2017-09-28 14:50:00,60.24,60.25,60.22,60.23,4604.0,60.24,60.25,60.22,60.23,4604.0
2017-09-28 14:55:00,60.26,60.26,60.2,60.22,6445.0,60.26,60.26,60.2,60.22,6445.0
2017-09-28 15:00:00,60.2,60.24,60.2,60.24,5770.0,60.2,60.24,60.2,60.24,5770.0
2017-09-28 15:05:00,60.24,60.29,60.23,60.29,9270.0,60.24,60.29,60.23,60.29,9270.0
2017-09-28 15:10:00,60.29,60.29,60.2,60.21,10184.0,60.29,60.29,60.2,60.21,10184.0
2017-09-28 15:15:00,60.21,60.23,60.19,60.2,8604.0,60.21,60.23,60.19,60.2,8604.0
2017-09-28 15:20:00,60.2,60.2,60.14,60.15,9399.0,60.2,60.2,60.14,60.15,9399.0
2017-09-28 15:25:00,60.16,60.17,60.14,60.15,19868.0,60.16,60.17,60.14,60.15,19868.0
2017-09-28 15:30:00,60.15,60.28,60.15,60.28,19432.0,60.15,60.28,60.15,60.28,19432.0
2017-09-28 15:35:00,60.28,60.28,60.24,60.26,10508.0,60.28,60.28,60.24,60.26,10508.0
2017-09-28 15:40:00,60.26,60.33,60.22,60.33,14550.0,60.26,60.33,60.22,60.33,14550.0
2017-09-28 15:45:00,60.33,60.33,60.23,60.27,28792.0,60.33,60.33,60.23,60.27,28792.0
2017-09-28 15:50:00,60.26,60.32,60.24,60.27,33918.0,60.26,60.32,60.24,60.27,33918.0
2017-09-28 15:55:00,60.27,60.28,60.2,60.27,37639.0,60.27,60.28,60.2,60.27,37639.0
2017-09-29 09:30:00,60.5,60.63,60.13,60.38,87517.0,60.5,60.63,60.13,60.38,87517.0
2017-09-29 09:35:00,60.25,60.78,60.16,60.64,60871.0,60.25,60.78,60.16,60.64,60871.0
2017-09-29 09:40:00,60.71,61.0,60.65,60.84,59990.0,60.71,61.0,60.65,60.84,59990.0
2017-09-29 09:45:00,60.9,60.94,60.76,60.76,23214.0,60.9,60.94,60.76,60.76,23214.0
2017-09-29 09:50:00,60.79,60.79,60.52,60.54,17440.0,60.79,60.79,60.52,60.54,17440.0
2017-09-29 09:55:00,60.53,60.76,60.53,60.75,11899.0,60.53,60.76,60.53,60.75,11899.0
2017-09-29 10:00:00,60.75,61.01,60.69,61.01,17597.0,60.75,61.01,60.69,61.01,17597.0
2017-09-29 10:05:00,60.98,61.05,60.85,60.93,24046.0,60.98,61.05,60.85,60.93,24046.0
2017-09-29 10:10:00,60.94,61.25,60.94,61.22,30878.0,60.94,61.25,60.94,61.22,30878.0
2017-09-29 10:15:00,61.22,61.3,61.06,61.26,33136.0,61.22,61.3,61.06,61.26,33136.0
2017-09-29 10:20:00,61.24,61.41,61.22,61.38,36822.0,61.24,61.41,61.22,61.38,36822.0
2017-09-29 10:25:00,61.39,61.43,61.29,61.36,16515.0,61.39,61.43,61.29,61.36,16515.0
2017-09-29 10:30:00,61.33,61.35,61.3,61.31,25010.0,61.33,61.35,61.3,61.31,25010.0
2017-09-29 10:35:00,61.31,61.42,61.27,61.42,21992.0,61.31,61.42,61.27,61.42,21992.0
2017-09-29 10:40:00,61.43,61.48,61.37,61.43,23576.0,61.43,61.48,61.37,61.43,23576.0
2017-09-29 10:45:00,61.42,61.47,61.39,61.42,53354.0,61.42,61.47,61.39,61.42,53354.0
2017-09-29 10:50:00,61.43,61.43,61.34,61.39,14036.0,61.43,61.43,61.34,61.39,14036.0
2017-09-29 10:55:00,61.4,61.48,61.36,61.48,16525.0,61.4,61.48,61.36,61.48,16525.0
2017-09-29 11:00:00,61.48,61.56,61.42,61.55,25003.0,61.48,61.56,61.42,61.55,25003.0
2017-09-29 11:05:00,61.56,61.69,61.56,61.66,18058.0,61.56,61.69,61.56,61.66,18058.0
2017-09-29 11:10:00,61.65,61.66,61.59,61.66,18050.0,61.65,61.66,61.59,61.66,18050.0
2017-09-29 11:15:00,61.65,61.72,61.63,61.71,15295.0,61.65,61.72,61.63,61.71,15295.0
2017-09-29 11:20:00,61.7,61.77,61.69,61.74,23563.0,61.7,61.77,61.69,61.74,23563.0
2017-09-29 11:25:00,61.72,61.81,61.63,61.77,24657.0,61.72,61.81,61.63,61.77,24657.0
2017-09-29 11:30:00,61.78,61.8,61.71,61.71,8402.0,61.78,61.8,61.71,61.71,8402.0
2017-09-29 11:35:00,61.71,61.72,61.54,61.58,12545.0,61.71,61.72,61.54,61.58,12545.0
2017-09-29 11:40:00,61.58,61.72,61.54,61.69,10566.0,61.58,61.72,61.54,61.69,10566.0
2017-09-29 11:45:00,61.7,61.71,61.63,61.66,7377.0,61.7,61.71,61.63,61.66,7377.0
2017-09-29 11:50:00,61.65,61.8,61.64,61.8,20954.0,61.65,61.8,61.64,61.8,20954.0
2017-09-29 11:55:00,61.79,61.79,61.72,61.72,11101.0,61.79,61.79,61.72,61.72,11101.0
2017-09-29 12:00:00,61.72,61.84,61.72,61.77,25273.0,61.72,61.84,61.72,61.77,25273.0
2017-09-29 12:05:00,61.77,61.81,61.77,61.8,5100.0,61.77,61.81,61.77,61.8,5100.0
2017-09-29 12:10:00,61.82,61.84,61.78,61.82,10960.0,61.82,61.84,61.78,61.82,10960.0
2017-09-29 12:15:00,61.84,61.84,61.79,61.8,6017.0,61.84,61.84,61.79,61.8,6017.0
2017-09-29 12:20:00,61.81,61.82,61.7,61.76,16728.0,61.81,61.82,61.7,61.76,16728.0
2017-09-29 12:25:00,61.75,61.8,61.75,61.77,8986.0,61.75,61.8,61.75,61.77,8986.0
2017-09-29 12:30:00,61.77,61.77,61.65,61.7,8436.0,61.77,61.77,61.65,61.7,8436.0
2017-09-29 12:35:00,61.7,61.73,61.67,61.68,10247.0,61.7,61.73,61.67,61.68,10247.0
2017-09-29 12:40:00,61.68,61.74,61.68,61.69,6400.0,61.68,61.74,61.68,61.69,6400.0
2017-09-29 12:45:00,61.7,61.7,61.62,61.64,6050.0,61.7,61.7,61.62,61.64,6050.0
2017-09-29 12:50:00,61.64,61.66,61.59,61.6,6131.0,61.64,61.66,61.59,61.6,6131.0
2017-09-29 12:55:00,61.6,61.62,61.57,61.57,7447.0,61.6,61.62,61.57,61.57,7447.0
2017-09-29 13:00:00,61.57,61.62,61.55,61.62,7963.0,61.57,61.62,61.55,61.62,7963.0
2017-09-29 13:05:00,61.62,61.69,61.61,61.69,8799.0,61.62,61.69,61.61,61.69,8799.0
2017-09-29 13:10:00,61.7,61.72,61.69,61.72,6338.0,61.7,61.72,61.69,61.72,6338.0
2017-09-29 13:15:00,61.72,61.72,61.68,61.69,4200.0,61.72,61.72,61.68,61.69,4200.0
2017-09-29 13:20:00,61.69,61.7,61.63,61.64,4671.0,61.69,61.7,61.63,61.64,4671.0
2017-09-29 13:25:00,61.64,61.67,61.62,61.67,11050.0,61.64,61.67,61.62,61.67,11050.0
2017-09-29 13:30:00,61.67,61.71,61.66,61.71,8072.0,61.67,61.71,61.66,61.71,8072.0
2017-09-29 13:35:00,61.71,61.81,61.71,61.81,9984.0,61.71,61.81,61.71,61.81,9984.0
2017-09-29 13:40:00,61.8,61.8,61.71,61.72,8779.0,61.8,61.8,61.71,61.72,8779.0
2017-09-29 13:45:00,61.73,61.76,61.72,61.75,8713.0,61.73,61.76,61.72,61.75,8713.0
2017-09-29 13:50:00,61.76,61.8,61.75,61.8,5701.0,61.76,61.8,61.75,61.8,5701.0
2017-09-29 13:55:00,61.79,61.82,61.77,61.81,12816.0,61.79,61.82,61.77,61.81,12816.0
2017-09-29 14:00:00,61.82,61.89,61.81,61.88,16131.0,61.82,61.89,61.81,61.88,16131.0
2017-09-29 14:05:00,61.88,61.89,61.84,61.86,10439.0,61.88,61.89,61.84,61.86,10439.0
2017-09-29 14:10:00,61.87,61.94,61.87,61.94,15654.0,61.87,61.94,61.87,61.94,15654.0
2017-09-29 14:15:00,61.95,61.95,61.88,61.94,13900.0,61.95,61.95,61.88,61.94,13900.0
2017-09-29 14:20:00,61.92,62.0,61.92,61.98,11875.0,61.92,62.0,61.92,61.98,11875.0
2017-09-29 14:25:00,61.98,62.08,61.96,62.03,32783.0,61.98,62.08,61.96,62.03,32783.0
2017-09-29 14:30:00,62.03,62.12,62.01,62.1,18987.0,62.03,62.12,62.01,62.1,18987.0
2017-09-29 14:35:00,62.09,62.1,62.03,62.04,53140.0,62.09,62.1,62.03,62.04,53140.0
2017-09-29 14:40:00,62.04,62.07,61.96,61.99,14993.0,62.04,62.07,61.96,61.99,14993.0
2017-09-29 14:45:00,61.98,62.01,61.95,61.96,9859.0,61.98,62.01,61.95,61.96,9859.0
2017-09-29 14:50:00,61.95,62.02,61.94,61.96,18924.0,61.95,62.02,61.94,61.96,18924.0
2017-09-29 14:55:00,61.96,62.04,61.96,62.04,16577.0,61.96,62.04,61.96,62.04,16577.0
2017-09-29 15:00:00,62.05,62.14,62.05,62.11,28071.0,62.05,62.14,62.05,62.11,28071.0
2017-09-29 15:05:00,62.12,62.19,62.11,62.15,20544.0,62.12,62.19,62.11,62.15,20544.0
2017-09-29 15:10:00,62.14,62.23,62.13,62.23,19399.0,62.14,62.23,62.13,62.23,19399.0
2017-09-29 15:15:00,62.23,62.24,62.18,62.2,30906.0,62.23,62.24,62.18,62.2,30906.0
2017-09-29 15:20:00,62.2,62.27,62.18,62.25,19880.0,62.2,62.27,62.18,62.25,19880.0
2017-09-29 15:25:00,62.24,62.24,62.17,62.18,16190.0,62.24,62.24,62.17,62.18,16190.0
2017-09-29 15:30:00,62.17,62.22,62.13,62.14,25375.0,62.17,62.22,62.13,62.14,25375.0
2017-09-29 15:35:00,62.14,62.14,62.06,62.08,28021.0,62.14,62.14,62.06,62.08,28021.0
2017-09-29 15:40:00,62.07,62.18,62.07,62.14,52154.0,62.07,62.18,62.07,62.14,52154.0
2017-09-29 15:45:00,62.14,62.25,62.14,62.21,110684.0,62.14,62.25,62.14,62.21,110684.0
2017-09-29 15:50:00,62.22,62.33,62.21,62.33,140123.0,62.22,62.33,62.21,62.33,140123.0
2017-09-29 15:55:00,62.32,62.33,62.22,62.24,164181.0,62.32,62.33,62.22,62.24,164181.0
2017-10-02 09:30:00,62.17,62.17,61.73,62.0,32221.0,62.17,62.17,61.73,62.0,32221.0
2017-10-02 09:35:00,62.02,62.14,61.92,62.04,25053.0,62.02,62.14,61.92,62.04,25053.0
2017-10-02 09:40:00,62.07,62.14,61.96,62.1,20063.0,62.07,62.14,61.96,62.1,20063.0
2017-10-02 09:45:00,62.1,62.34,62.1,62.33,41894.0,62.1,62.34,62.1,62.33,41894.0
2017-10-02 09:50:00,62.33,62.43,62.24,62.29,37124.0,62.33,62.43,62.24,62.29,37124.0
2017-10-02 09:55:00,62.3,62.53,62.3,62.46,22840.0,62.3,62.53,62.3,62.46,22840.0
2017-10-02 10:00:00,62.48,62.83,62.48,62.81,29050.0,62.48,62.83,62.48,62.81,29050.0
2017-10-02 10:05:00,62.8,62.83,62.64,62.76,16333.0,62.8,62.83,62.64,62.76,16333.0
2017-10-02 10:10:00,62.76,62.88,62.74,62.84,19510.0,62.76,62.88,62.74,62.84,19510.0
2017-10-02 10:15:00,62.84,62.95,62.83,62.9,28785.0,62.84,62.95,62.83,62.9,28785.0
2017-10-02 10:20:00,62.89,62.97,62.83,62.9,22592.0,62.89,62.97,62.83,62.9,22592.0
2017-10-02 10:25:00,62.91,62.92,62.71,62.71,19812.0,62.91,62.92,62.71,62.71,19812.0
2017-10-02 10:30:00,62.73,62.79,62.65,62.76,21561.0,62.73,62.79,62.65,62.76,21561.0
2017-10-02 10:35:00,62.76,62.83,62.7,62.71,17663.0,62.76,62.83,62.7,62.71,17663.0
2017-10-02 10:40:00,62.7,62.73,62.68,62.71,14711.0,62.7,62.73,62.68,62.71,14711.0
2017-10-02 10:45:00,62.7,62.8,62.65,62.79,36178.0,62.7,62.8,62.65,62.79,36178.0
2017-10-02 10:50:00,62.79,62.83,62.75,62.75,13298.0,62.79,62.83,62.75,62.75,13298.0
2017-10-02 10:55:00,62.76,62.77,62.69,62.72,16378.0,62.76,62.77,62.69,62.72,16378.0
2017-10-02 11:00:00,62.72,62.74,62.69,62.73,6410.0,62.72,62.74,62.69,62.73,6410.0
2017-10-02 11:05:00,62.72,62.75,62.7,62.71,18084.0,62.72,62.75,62.7,62.71,18084.0
2017-10-02 11:10:00,62.7,62.74,62.69,62.73,7902.0,62.7,62.74,62.69,62.73,7902.0
2017-10-02 11:15:00,62.71,62.71,62.63,62.67,15142.0,62.71,62.71,62.63,62.67,15142.0
2017-10-02 11:20:00,62.66,62.66,62.55,62.62,27941.0,62.66,62.66,62.55,62.62,27941.0
2017-10-02 11:25:00,62.62,62.7,62.62,62.69,8212.0,62.62,62.7,62.62,62.69,8212.0
2017-10-02 11:30:00,62.7,62.82,62.67,62.8,15968.0,62.7,62.82,62.67,62.8,15968.0
2017-10-02 11:35:00,62.82,62.85,62.78,62.83,11236.0,62.82,62.85,62.78,62.83,11236.0
2017-10-02 11:40:00,62.83,62.87,62.69,62.71,20056.0,62.83,62.87,62.69,62.71,20056.0
2017-10-02 11:45:00,62.72,62.75,62.66,62.66,7107.0,62.72,62.75,62.66,62.66,7107.0
2017-10-02 11:50:00,62.64,62.71,62.57,62.59,22380.0,62.64,62.71,62.57,62.59,22380.0
2017-10-02 11:55:00,62.57,62.65,62.57,62.58,13749.0,62.57,62.65,62.57,62.58,13749.0
2017-10-02 12:00:00,62.58,62.58,62.5,62.57,15400.0,62.58,62.58,62.5,62.57,15400.0
2017-10-02 12:05:00,62.59,62.61,62.54,62.6,13242.0,62.59,62.61,62.54,62.6,13242.0
2017-10-02 12:10:00,62.61,62.69,62.53,62.69,10130.0,62.61,62.69,62.53,62.69,10130.0
2017-10-02 12:15:00,62.66,62.72,62.6,62.72,12620.0,62.66,62.72,62.6,62.72,12620.0
2017-10-02 12:20:00,62.73,62.77,62.72,62.73,9403.0,62.73,62.77,62.72,62.73,9403.0
2017-10-02 12:25:00,62.73,62.84,62.73,62.82,20811.0,62.73,62.84,62.73,62.82,20811.0
2017-10-02 12:30:00,62.83,62.85,62.82,62.84,10449.0,62.83,62.85,62.82,62.84,10449.0
2017-10-02 12:35:00,62.84,62.84,62.74,62.8,13460.0,62.84,62.84,62.74,62.8,13460.0
2017-10-02 12:40:00,62.8,62.83,62.75,62.78,16400.0,62.8,62.83,62.75,62.78,16400.0
2017-10-02 12:45:00,62.78,62.85,62.78,62.83,10997.0,62.78,62.85,62.78,62.83,10997.0
2017-10-02 12:50:00,62.83,62.84,62.74,62.77,11798.0,62.83,62.84,62.74,62.77,11798.0
2017-10-02 12:55:00,62.77,62.77,62.71,62.76,14971.0,62.77,62.77,62.71,62.76,14971.0
2017-10-02 13:00:00,62.75,62.76,62.72,62.76,17280.0,62.75,62.76,62.72,62.76,17280.0
2017-10-02 13:05:00,62.76,62.81,62.74,62.81,17567.0,62.76,62.81,62.74,62.81,17567.0
2017-10-02 13:10:00,62.81,62.98,62.81,62.98,21824.0,62.81,62.98,62.81,62.98,21824.0
2017-10-02 13:15:00,62.99,63.09,62.96,63.02,28624.0,62.99,63.09,62.96,63.02,28624.0
2017-10-02 13:20:00,63.04,63.06,62.89,62.93,13035.0,63.04,63.06,62.89,62.93,13035.0
2017-10-02 13:25:00,62.93,63.01,62.9,63.01,11435.0,62.93,63.01,62.9,63.01,11435.0
2017-10-02 13:30:00,63.04,63.07,63.02,63.04,7221.0,63.04,63.07,63.02,63.04,7221.0
2017-10-02 13:35:00,63.02,63.07,63.0,63.02,13182.0,63.02,63.07,63.0,63.02,13182.0
2017-10-02 13:40:00,63.02,63.07,62.99,63.07,8151.0,63.02,63.07,62.99,63.07,8151.0
2017-10-02 13:45:00,63.08,63.09,63.05,63.09,24428.0,63.08,63.09,63.05,63.09,24428.0
2017-10-02 13:50:00,63.1,63.21,63.1,63.21,29722.0,63.1,63.21,63.1,63.21,29722.0
2017-10-02 13:55:00,63.21,63.21,63.06,63.1,20437.0,63.21,63.21,63.06,63.1,20437.0
2017-10-02 14:00:00,63.1,63.12,62.89,62.91,16531.0,63.1,63.12,62.89,62.91,16531.0
2017-10-02 14:05:00,62.9,62.92,62.83,62.83,30930.0,62.9,62.92,62.83,62.83,30930.0
2017-10-02 14:10:00,62.83,62.83,62.61,62.62,22058.0,62.83,62.83,62.61,62.62,22058.0
2017-10-02 14:15:00,62.6,62.68,62.48,62.56,34240.0,62.6,62.68,62.48,62.56,34240.0
2017-10-02 14:20:00,62.57,62.61,62.5,62.53,15883.0,62.57,62.61,62.5,62.53,15883.0
2017-10-02 14:25:00,62.51,62.61,62.49,62.61,15596.0,62.51,62.61,62.49,62.61,15596.0
2017-10-02 14:30:00,62.62,62.67,62.61,62.62,18115.0,62.62,62.67,62.61,62.62,18115.0
2017-10-02 14:35:00,62.62,62.64,62.6,62.63,5842.0,62.62,62.64,62.6,62.63,5842.0
2017-10-02 14:40:00,62.64,62.68,62.64,62.66,8835.0,62.64,62.68,62.64,62.66,8835.0
2017-10-02 14:45:00,62.65,62.67,62.63,62.66,9000.0,62.65,62.67,62.63,62.66,9000.0
2017-10-02 14:50:00,62.67,62.7,62.64,62.67,10601.0,62.67,62.7,62.64,62.67,10601.0
2017-10-02 14:55:00,62.68,62.71,62.67,62.71,28052.0,62.68,62.71,62.67,62.71,28052.0
2017-10-02 15:00:00,62.72,62.76,62.71,62.74,19953.0,62.72,62.76,62.71,62.74,19953.0
2017-10-02 15:05:00,62.75,62.79,62.69,62.71,17388.0,62.75,62.79,62.69,62.71,17388.0
2017-10-02 15:10:00,62.72,62.77,62.67,62.69,18164.0,62.72,62.77,62.67,62.69,18164.0
2017-10-02 15:15:00,62.71,62.74,62.67,62.73,20792.0,62.71,62.74,62.67,62.73,20792.0
2017-10-02 15:20:00,62.74,62.78,62.74,62.77,19706.0,62.74,62.78,62.74,62.77,19706.0
2017-10-02 15:25:00,62.76,62.82,62.68,62.69,37679.0,62.76,62.82,62.68,62.69,37679.0
2017-10-02 15:30:00,62.72,62.8,62.72,62.77,26535.0,62.72,62.8,62.72,62.77,26535.0
2017-10-02 15:35:00,62.77,62.87,62.77,62.87,32971.0,62.77,62.87,62.77,62.87,32971.0
2017-10-02 15:40:00,62.86,62.95,62.86,62.93,52598.0,62.86,62.95,62.86,62.93,52598.0
2017-10-02 15:45:00,62.94,63.01,62.88,62.99,82314.0,62.94,63.01,62.88,62.99,82314.0
2017-10-02 15:50:00,62.99,63.05,62.88,62.94,105311.0,62.99,63.05,62.88,62.94,105311.0
2017-10-02 15:55:00,62.93,62.94,62.76,62.82,155048.0,62.93,62.94,62.76,62.82,155048.0
2017-10-03 09:30:00,62.98,63.35,62.92,63.23,16371.0,62.98,63.35,62.92,63.23,16371.0
2017-10-03 09:35:00,63.26,63.3,63.13,63.18,7400.0,63.26,63.3,63.13,63.18,7400.0
2017-10-03 09:40:00,63.17,63.23,63.0,63.02,21647.0,63.17,63.23,63.0,63.02,21647.0
2017-10-03 09:45:00,62.98,63.05,62.84,62.93,14619.0,62.98,63.05,62.84,62.93,14619.0
2017-10-03 09:50:00,62.9,62.96,62.87,62.93,9200.0,62.9,62.96,62.87,62.93,9200.0
2017-10-03 09:55:00,62.95,62.95,62.82,62.87,10998.0,62.95,62.95,62.82,62.87,10998.0
2017-10-03 10:00:00,62.87,62.9,62.79,62.83,7911.0,62.87,62.9,62.79,62.83,7911.0
2017-10-03 10:05:00,62.84,62.89,62.8,62.84,7140.0,62.84,62.89,62.8,62.84,7140.0
2017-10-03 10:10:00,62.83,62.86,62.67,62.7,13836.0,62.83,62.86,62.67,62.7,13836.0
2017-10-03 10:15:00,62.69,62.78,62.67,62.78,10064.0,62.69,62.78,62.67,62.78,10064.0
2017-10-03 10:20:00,62.77,62.83,62.75,62.83,9105.0,62.77,62.83,62.75,62.83,9105.0
2017-10-03 10:25:00,62.83,62.88,62.77,62.77,10192.0,62.83,62.88,62.77,62.77,10192.0
2017-10-03 10:30:00,62.79,62.83,62.76,62.77,3600.0,62.79,62.83,62.76,62.77,3600.0
2017-10-03 10:35:00,62.76,62.77,62.67,62.7,5900.0,62.76,62.77,62.67,62.7,5900.0
2017-10-03 10:40:00,62.68,62.68,62.58,62.6,12223.0,62.68,62.68,62.58,62.6,12223.0
2017-10-03 10:45:00,62.6,62.64,62.57,62.64,7020.0,62.6,62.64,62.57,62.64,7020.0
2017-10-03 10:50:00,62.62,62.7,62.59,62.62,12343.0,62.62,62.7,62.59,62.62,12343.0
2017-10-03 10:55:00,62.63,62.7,62.62,62.7,3872.0,62.63,62.7,62.62,62.7,3872.0
2017-10-03 11:00:00,62.71,62.73,62.66,62.73,7021.0,62.71,62.73,62.66,62.73,7021.0
2017-10-03 11:05:00,62.72,62.72,62.6,62.63,8650.0,62.72,62.72,62.6,62.63,8650.0
2017-10-03 11:10:00,62.66,62.67,62.57,62.65,7050.0,62.66,62.67,62.57,62.65,7050.0
2017-10-03 11:15:00,62.66,62.73,62.6,62.66,22900.0,62.66,62.73,62.6,62.66,22900.0
2017-10-03 11:20:00,62.64,62.65,62.57,62.65,7700.0,62.64,62.65,62.57,62.65,7700.0
2017-10-03 11:25:00,62.64,62.67,62.59,62.62,10548.0,62.64,62.67,62.59,62.62,10548.0
2017-10-03 11:30:00,62.62,62.68,62.6,62.64,27562.0,62.62,62.68,62.6,62.64,27562.0
2017-10-03 11:35:00,62.65,62.68,62.61,62.65,4550.0,62.65,62.68,62.61,62.65,4550.0
2017-10-03 11:40:00,62.65,62.65,62.61,62.62,10012.0,62.65,62.65,62.61,62.62,10012.0
2017-10-03 11:45:00,62.63,62.64,62.53,62.56,9079.0,62.63,62.64,62.53,62.56,9079.0
2017-10-03 11:50:00,62.56,62.64,62.55,62.64,3572.0,62.56,62.64,62.55,62.64,3572.0
2017-10-03 11:55:00,62.64,62.64,62.6,62.64,1933.0,62.64,62.64,62.6,62.64,1933.0
2017-10-03 12:00:00,62.64,62.66,62.61,62.65,4344.0,62.64,62.66,62.61,62.65,4344.0
2017-10-03 12:05:00,62.65,62.66,62.61,62.65,10910.0,62.65,62.66,62.61,62.65,10910.0
2017-10-03 12:10:00,62.65,62.66,62.61,62.63,5700.0,62.65,62.66,62.61,62.63,5700.0
2017-10-03 12:15:00,62.63,62.64,62.62,62.64,6017.0,62.63,62.64,62.62,62.64,6017.0
2017-10-03 12:20:00,62.63,62.63,62.55,62.55,5100.0,62.63,62.63,62.55,62.55,5100.0
2017-10-03 12:25:00,62.56,62.65,62.49,62.61,28395.0,62.56,62.65,62.49,62.61,28395.0
2017-10-03 12:30:00,62.63,62.63,62.56,62.59,2250.0,62.63,62.63,62.56,62.59,2250.0
2017-10-03 12:35:00,62.58,62.6,62.47,62.5,7635.0,62.58,62.6,62.47,62.5,7635.0
2017-10-03 12:40:00,62.5,62.5,62.36,62.39,7700.0,62.5,62.5,62.36,62.39,7700.0
2017-10-03 12:45:00,62.38,62.42,62.32,62.32,9540.0,62.38,62.42,62.32,62.32,9540.0
2017-10-03 12:50:00,62.32,62.32,62.15,62.16,13950.0,62.32,62.32,62.15,62.16,13950.0
2017-10-03 12:55:00,62.16,62.25,62.15,62.21,23700.0,62.16,62.25,62.15,62.21,23700.0
2017-10-03 13:00:00,62.21,62.27,62.2,62.25,7300.0,62.21,62.27,62.2,62.25,7300.0
2017-10-03 13:05:00,62.24,62.24,62.1,62.1,30552.0,62.24,62.24,62.1,62.1,30552.0
2017-10-03 13:10:00,62.1,62.11,62.04,62.07,14201.0,62.1,62.11,62.04,62.07,14201.0
2017-10-03 13:15:00,62.06,62.07,62.0,62.03,15400.0,62.06,62.07,62.0,62.03,15400.0
2017-10-03 13:20:00,62.03,62.07,62.03,62.03,10028.0,62.03,62.07,62.03,62.03,10028.0
2017-10-03 13:25:00,62.04,62.09,62.03,62.06,7800.0,62.04,62.09,62.03,62.06,7800.0
2017-10-03 13:30:00,62.06,62.1,62.05,62.08,9044.0,62.06,62.1,62.05,62.08,9044.0
2017-10-03 13:35:00,62.09,62.13,62.05,62.06,11000.0,62.09,62.13,62.05,62.06,11000.0
2017-10-03 13:40:00,62.07,62.13,62.07,62.12,8888.0,62.07,62.13,62.07,62.12,8888.0
2017-10-03 13:45:00,62.12,62.14,62.08,62.14,9485.0,62.12,62.14,62.08,62.14,9485.0
2017-10-03 13:50:00,62.14,62.16,62.12,62.16,8474.0,62.14,62.16,62.12,62.16,8474.0
2017-10-03 13:55:00,62.17,62.17,62.09,62.1,9046.0,62.17,62.17,62.09,62.1,9046.0
2017-10-03 14:00:00,62.11,62.14,62.07,62.1,12400.0,62.11,62.14,62.07,62.1,12400.0
2017-10-03 14:05:00,62.1,62.14,62.08,62.13,6581.0,62.1,62.14,62.08,62.13,6581.0
2017-10-03 14:10:00,62.13,62.15,62.11,62.14,8234.0,62.13,62.15,62.11,62.14,8234.0
2017-10-03 14:15:00,62.15,62.15,62.05,62.06,13184.0,62.15,62.15,62.05,62.06,13184.0
2017-10-03 14:20:00,62.06,62.09,62.05,62.08,9376.0,62.06,62.09,62.05,62.08,9376.0
2017-10-03 14:25:00,62.07,62.1,62.04,62.04,10116.0,62.07,62.1,62.04,62.04,10116.0
2017-10-03 14:30:00,62.05,62.1,61.91,62.09,40169.0,62.05,62.1,61.91,62.09,40169.0
2017-10-03 14:35:00,62.09,62.13,62.08,62.13,6748.0,62.09,62.13,62.08,62.13,6748.0
2017-10-03 14:40:00,62.13,62.13,62.05,62.05,19300.0,62.13,62.13,62.05,62.05,19300.0
2017-10-03 14:45:00,62.06,62.08,62.02,62.06,13290.0,62.06,62.08,62.02,62.06,13290.0
2017-10-03 14:50:00,62.05,62.13,62.05,62.13,7580.0,62.05,62.13,62.05,62.13,7580.0
2017-10-03 14:55:00,62.12,62.13,62.08,62.1,11825.0,62.12,62.13,62.08,62.1,11825.0
2017-10-03 15:00:00,62.1,62.18,62.1,62.15,9305.0,62.1,62.18,62.1,62.15,9305.0
2017-10-03 15:05:00,62.15,62.16,62.08,62.09,7937.0,62.15,62.16,62.08,62.09,7937.0
2017-10-03 15:10:00,62.09,62.17,62.07,62.11,34175.0,62.09,62.17,62.07,62.11,34175.0
2017-10-03 15:15:00,62.12,62.18,62.12,62.13,15132.0,62.12,62.18,62.12,62.13,15132.0
2017-10-03 15:20:00,62.12,62.12,62.06,62.1,17698.0,62.12,62.12,62.06,62.1,17698.0
2017-10-03 15:25:00,62.1,62.12,62.04,62.04,13209.0,62.1,62.12,62.04,62.04,13209.0
2017-10-03 15:30:00,62.05,62.14,62.04,62.14,28496.0,62.05,62.14,62.04,62.14,28496.0
2017-10-03 15:35:00,62.14,62.2,62.14,62.2,15615.0,62.14,62.2,62.14,62.2,15615.0
2017-10-03 15:40:00,62.19,62.2,62.1,62.16,36755.0,62.19,62.2,62.1,62.16,36755.0
2017-10-03 15:45:00,62.17,62.2,62.15,62.17,47887.0,62.17,62.2,62.15,62.17,47887.0
2017-10-03 15:50:00,62.16,62.21,62.12,62.19,78238.0,62.16,62.21,62.12,62.19,78238.0
2017-10-03 15:55:00,62.18,62.3,62.15,62.22,147162.0,62.18,62.3,62.15,62.22,147162.0
2017-10-04 09:30:00,62.14,62.37,61.97,62.37,12778.0,62.14,62.37,61.97,62.37,12778.0
2017-10-04 09:35:00,62.15,62.41,62.15,62.34,3300.0,62.15,62.41,62.15,62.34,3300.0
2017-10-04 09:40:00,62.37,62.37,62.07,62.11,10953.0,62.37,62.37,62.07,62.11,10953.0
2017-10-04 09:45:00,62.11,62.17,62.08,62.16,3800.0,62.11,62.17,62.08,62.16,3800.0
2017-10-04 09:50:00,62.2,62.23,62.15,62.18,11695.0,62.2,62.23,62.15,62.18,11695.0
2017-10-04 09:55:00,62.17,62.29,62.13,62.29,9342.0,62.17,62.29,62.13,62.29,9342.0
2017-10-04 10:00:00,62.32,62.32,62.24,62.32,3400.0,62.32,62.32,62.24,62.32,3400.0
2017-10-04 10:05:00,62.31,62.36,62.23,62.33,6180.0,62.31,62.36,62.23,62.33,6180.0
2017-10-04 10:10:00,62.36,62.39,62.25,62.29,7100.0,62.36,62.39,62.25,62.29,7100.0
2017-10-04 10:15:00,62.28,62.31,62.21,62.29,9124.0,62.28,62.31,62.21,62.29,9124.0
2017-10-04 10:20:00,62.27,62.39,62.26,62.39,3590.0,62.27,62.39,62.26,62.39,3590.0
2017-10-04 10:25:00,62.41,62.59,62.39,62.55,4967.0,62.41,62.59,62.39,62.55,4967.0
2017-10-04 10:30:00,62.56,62.6,62.44,62.44,14279.0,62.56,62.6,62.44,62.44,14279.0
2017-10-04 10:35:00,62.44,62.52,62.4,62.43,18700.0,62.44,62.52,62.4,62.43,18700.0
2017-10-04 10:40:00,62.4,62.41,62.32,62.37,20500.0,62.4,62.41,62.32,62.37,20500.0
2017-10-04 10:45:00,62.37,62.4,62.25,62.27,10976.0,62.37,62.4,62.25,62.27,10976.0
2017-10-04 10:50:00,62.25,62.29,62.19,62.2,21696.0,62.25,62.29,62.19,62.2,21696.0
2017-10-04 10:55:00,62.17,62.17,62.1,62.16,8003.0,62.17,62.17,62.1,62.16,8003.0
2017-10-04 11:00:00,62.18,62.34,62.17,62.27,8031.0,62.18,62.34,62.17,62.27,8031.0
2017-10-04 11:05:00,62.26,62.35,62.2,62.34,7350.0,62.26,62.35,62.2,62.34,7350.0
2017-10-04 11:10:00,62.32,62.34,62.26,62.27,12524.0,62.32,62.34,62.26,62.27,12524.0
2017-10-04 11:15:00,62.28,62.31,62.26,62.26,4700.0,62.28,62.31,62.26,62.26,4700.0
2017-10-04 11:20:00,62.27,62.33,62.27,62.3,2300.0,62.27,62.33,62.27,62.3,2300.0
2017-10-04 11:25:00,62.31,62.32,62.2,62.22,8500.0,62.31,62.32,62.2,62.22,8500.0
2017-10-04 11:30:00,62.19,62.2,62.09,62.16,11302.0,62.19,62.2,62.09,62.16,11302.0
2017-10-04 11:35:00,62.17,62.19,62.08,62.08,14305.0,62.17,62.19,62.08,62.08,14305.0
2017-10-04 11:40:00,62.08,62.08,62.0,62.01,17519.0,62.08,62.08,62.0,62.01,17519.0
2017-10-04 11:45:00,62.01,62.02,61.95,61.95,12696.0,62.01,62.02,61.95,61.95,12696.0
2017-10-04 11:50:00,61.93,62.2,61.92,62.18,24968.0,61.93,62.2,61.92,62.18,24968.0
2017-10-04 11:55:00,62.2,62.2,62.14,62.15,11609.0,62.2,62.2,62.14,62.15,11609.0
2017-10-04 12:00:00,62.18,62.24,62.17,62.2,7321.0,62.18,62.24,62.17,62.2,7321.0
2017-10-04 12:05:00,62.21,62.22,62.14,62.14,8411.0,62.21,62.22,62.14,62.14,8411.0
2017-10-04 12:10:00,62.14,62.15,62.11,62.12,4569.0,62.14,62.15,62.11,62.12,4569.0
2017-10-04 12:15:00,62.11,62.19,62.1,62.14,4200.0,62.11,62.19,62.1,62.14,4200.0
2017-10-04 12:20:00,62.14,62.2,62.14,62.18,4600.0,62.14,62.2,62.14,62.18,4600.0
2017-10-04 12:25:00,62.19,62.23,62.13,62.16,4150.0,62.19,62.23,62.13,62.16,4150.0
2017-10-04 12:30:00,62.16,62.16,62.1,62.12,2097.0,62.16,62.16,62.1,62.12,2097.0
2017-10-04 12:35:00,62.11,62.11,62.04,62.07,3925.0,62.11,62.11,62.04,62.07,3925.0
2017-10-04 12:40:00,62.06,62.06,61.98,61.98,4684.0,62.06,62.06,61.98,61.98,4684.0
2017-10-04 12:45:00,61.98,62.0,61.95,61.98,3596.0,61.98,62.0,61.95,61.98,3596.0
2017-10-04 12:50:00,61.96,62.01,61.95,62.01,2400.0,61.96,62.01,61.95,62.01,2400.0
2017-10-04 12:55:00,62.01,62.02,61.99,62.0,3316.0,62.01,62.02,61.99,62.0,3316.0
2017-10-04 13:00:00,62.0,62.09,61.99,62.04,6100.0,62.0,62.09,61.99,62.04,6100.0
2017-10-04 13:05:00,62.02,62.05,61.99,62.01,6496.0,62.02,62.05,61.99,62.01,6496.0
2017-10-04 13:10:00,62.02,62.02,61.97,62.02,2772.0,62.02,62.02,61.97,62.02,2772.0
2017-10-04 13:15:00,62.02,62.02,61.92,61.92,6610.0,62.02,62.02,61.92,61.92,6610.0
2017-10-04 13:20:00,61.91,61.94,61.88,61.93,3020.0,61.91,61.94,61.88,61.93,3020.0
2017-10-04 13:25:00,61.91,61.92,61.87,61.89,4400.0,61.91,61.92,61.87,61.89,4400.0
2017-10-04 13:30:00,61.9,61.92,61.85,61.88,4750.0,61.9,61.92,61.85,61.88,4750.0
2017-10-04 13:35:00,61.86,61.87,61.65,61.69,29011.0,61.86,61.87,61.65,61.69,29011.0
2017-10-04 13:40:00,61.67,61.7,61.6,61.65,10966.0,61.67,61.7,61.6,61.65,10966.0
2017-10-04 13:45:00,61.65,61.65,61.57,61.58,8310.0,61.65,61.65,61.57,61.58,8310.0
2017-10-04 13:50:00,61.57,61.58,61.49,61.53,14530.0,61.57,61.58,61.49,61.53,14530.0
2017-10-04 13:55:00,61.51,61.54,61.43,61.47,14620.0,61.51,61.54,61.43,61.47,14620.0
2017-10-04 14:00:00,61.44,61.52,61.43,61.48,9208.0,61.44,61.52,61.43,61.48,9208.0
2017-10-04 14:05:00,61.48,61.52,61.48,61.52,7000.0,61.48,61.52,61.48,61.52,7000.0
2017-10-04 14:10:00,61.52,61.52,61.38,61.4,11973.0,61.52,61.52,61.38,61.4,11973.0
2017-10-04 14:15:00,61.4,61.43,61.39,61.42,8260.0,61.4,61.43,61.39,61.42,8260.0
2017-10-04 14:20:00,61.43,61.55,61.42,61.55,12545.0,61.43,61.55,61.42,61.55,12545.0
2017-10-04 14:25:00,61.55,61.61,61.41,61.42,23318.0,61.55,61.61,61.41,61.42,23318.0
2017-10-04 14:30:00,61.4,61.57,61.4,61.57,10001.0,61.4,61.57,61.4,61.57,10001.0
2017-10-04 14:35:00,61.56,61.56,61.52,61.52,4200.0,61.56,61.56,61.52,61.52,4200.0
2017-10-04 14:40:00,61.53,61.54,61.49,61.49,6864.0,61.53,61.54,61.49,61.49,6864.0
2017-10-04 14:45:00,61.49,61.52,61.45,61.47,7355.0,61.49,61.52,61.45,61.47,7355.0
2017-10-04 14:50:00,61.46,61.52,61.46,61.51,10411.0,61.46,61.52,61.46,61.51,10411.0
2017-10-04 14:55:00,61.5,61.53,61.47,61.51,7600.0,61.5,61.53,61.47,61.51,7600.0
2017-10-04 15:00:00,61.52,61.58,61.52,61.53,16018.0,61.52,61.58,61.52,61.53,16018.0
2017-10-04 15:05:00,61.53,61.57,61.52,61.55,9402.0,61.53,61.57,61.52,61.55,9402.0
2017-10-04 15:10:00,61.57,61.57,61.52,61.53,7907.0,61.57,61.57,61.52,61.53,7907.0
2017-10-04 15:15:00,61.54,61.54,61.48,61.5,12404.0,61.54,61.54,61.48,61.5,12404.0
2017-10-04 15:20:00,61.5,61.5,61.42,61.5,13379.0,61.5,61.5,61.42,61.5,13379.0
2017-10-04 15:25:00,61.5,61.51,61.43,61.47,8145.0,61.5,61.51,61.43,61.47,8145.0
2017-10-04 15:30:00,61.47,61.48,61.44,61.46,14725.0,61.47,61.48,61.44,61.46,14725.0
2017-10-04 15:35:00,61.47,61.47,61.39,61.4,24355.0,61.47,61.47,61.39,61.4,24355.0
2017-10-04 15:40:00,61.4,61.43,61.35,61.36,14925.0,61.4,61.43,61.35,61.36,14925.0
2017-10-04 15:45:00,61.36,61.37,61.32,61.35,32801.0,61.36,61.37,61.32,61.35,32801.0
2017-10-04 15:50:00,61.35,61.42,61.26,61.26,37535.0,61.35,61.42,61.26,61.26,37535.0
2017-10-04 15:55:00,61.27,61.39,61.26,61.32,86876.0,61.27,61.39,61.26,61.32,86876.0
2017-10-05 09:30:00,61.28,61.49,61.28,61.49,5324.0,61.28,61.49,61.28,61.49,5324.0
2017-10-05 09:35:00,61.34,61.5,61.17,61.5,4991.0,61.34,61.5,61.17,61.5,4991.0
2017-10-05 09:40:00,61.49,61.74,61.42,61.53,30840.0,61.49,61.74,61.42,61.53,30840.0
2017-10-05 09:45:00,61.53,61.79,61.51,61.78,13050.0,61.53,61.79,61.51,61.78,13050.0
2017-10-05 09:50:00,61.8,61.85,61.68,61.83,38687.0,61.8,61.85,61.68,61.83,38687.0
2017-10-05 09:55:00,61.86,62.03,61.85,61.9,22827.0,61.86,62.03,61.85,61.9,22827.0
2017-10-05 10:00:00,61.93,62.01,61.8,61.8,12633.0,61.93,62.01,61.8,61.8,12633.0
2017-10-05 10:05:00,61.8,61.8,61.68,61.8,5570.0,61.8,61.8,61.68,61.8,5570.0
2017-10-05 10:10:00,61.83,62.07,61.8,62.07,17086.0,61.83,62.07,61.8,62.07,17086.0
2017-10-05 10:15:00,62.07,62.25,61.98,62.23,18710.0,62.07,62.25,61.98,62.23,18710.0
2017-10-05 10:20:00,62.2,62.28,61.95,61.96,22709.0,62.2,62.28,61.95,61.96,22709.0
2017-10-05 10:25:00,61.99,62.15,61.96,62.1,11295.0,61.99,62.15,61.96,62.1,11295.0
2017-10-05 10:30:00,62.1,62.15,61.97,62.11,16012.0,62.1,62.15,61.97,62.11,16012.0
2017-10-05 10:35:00,62.09,62.12,61.96,61.96,25024.0,62.09,62.12,61.96,61.96,25024.0
2017-10-05 10:40:00,61.97,62.06,61.96,62.06,5753.0,61.97,62.06,61.96,62.06,5753.0
2017-10-05 10:45:00,62.06,62.06,61.99,62.04,5958.0,62.06,62.06,61.99,62.04,5958.0
2017-10-05 10:50:00,62.04,62.07,62.0,62.01,4210.0,62.04,62.07,62.0,62.01,4210.0
2017-10-05 10:55:00,62.0,62.01,61.89,61.98,2700.0,62.0,62.01,61.89,61.98,2700.0
2017-10-05 11:00:00,62.01,62.08,62.01,62.02,3650.0,62.01,62.08,62.01,62.02,3650.0
2017-10-05 11:05:00,62.02,62.04,61.96,61.97,3454.0,62.02,62.04,61.96,61.97,3454.0
2017-10-05 11:10:00,61.97,62.0,61.89,61.98,55489.0,61.97,62.0,61.89,61.98,55489.0
2017-10-05 11:15:00,61.98,62.02,61.91,62.02,12250.0,61.98,62.02,61.91,62.02,12250.0
2017-10-05 11:20:00,62.04,62.05,61.98,62.01,8669.0,62.04,62.05,61.98,62.01,8669.0
2017-10-05 11:25:00,62.02,62.02,61.99,62.02,1500.0,62.02,62.02,61.99,62.02,1500.0
2017-10-05 11:30:00,62.01,62.01,61.97,61.98,3500.0,62.01,62.01,61.97,61.98,3500.0
2017-10-05 11:35:00,62.03,62.04,62.03,62.04,200.0,62.03,62.04,62.03,62.04,200.0
2017-10-05 11:40:00,62.05,62.05,61.88,61.94,13007.0,62.05,62.05,61.88,61.94,13007.0
2017-10-05 11:45:00,61.97,61.97,61.88,61.97,5376.0,61.97,61.97,61.88,61.97,5376.0
2017-10-05 11:50:00,61.98,62.15,61.97,62.14,12287.0,61.98,62.15,61.97,62.14,12287.0
2017-10-05 11:55:00,62.14,62.14,62.09,62.13,5622.0,62.14,62.14,62.09,62.13,5622.0
2017-10-05 12:00:00,62.11,62.18,62.11,62.17,6341.0,62.11,62.18,62.11,62.17,6341.0
2017-10-05 12:05:00,62.2,62.22,62.12,62.16,17711.0,62.2,62.22,62.12,62.16,17711.0
2017-10-05 12:10:00,62.14,62.14,62.08,62.08,44546.0,62.14,62.14,62.08,62.08,44546.0
2017-10-05 12:15:00,62.09,62.1,62.05,62.07,3805.0,62.09,62.1,62.05,62.07,3805.0
2017-10-05 12:20:00,62.06,62.06,62.0,62.03,7200.0,62.06,62.06,62.0,62.03,7200.0
2017-10-05 12:25:00,62.02,62.02,61.99,61.99,1553.0,62.02,62.02,61.99,61.99,1553.0
2017-10-05 12:30:00,62.01,62.02,61.95,61.98,1950.0,62.01,62.02,61.95,61.98,1950.0
2017-10-05 12:35:00,61.98,62.01,61.93,61.97,3334.0,61.98,62.01,61.93,61.97,3334.0
2017-10-05 12:40:00,61.96,61.98,61.92,61.94,800.0,61.96,61.98,61.92,61.94,800.0
2017-10-05 12:45:00,61.92,61.97,61.91,61.95,6200.0,61.92,61.97,61.91,61.95,6200.0
2017-10-05 12:50:00,61.96,61.99,61.95,61.99,3280.0,61.96,61.99,61.95,61.99,3280.0
2017-10-05 12:55:00,61.96,61.96,61.93,61.93,2400.0,61.96,61.96,61.93,61.93,2400.0
2017-10-05 13:00:00,61.92,61.92,61.81,61.82,22022.0,61.92,61.92,61.81,61.82,22022.0
2017-10-05 13:05:00,61.82,61.9,61.82,61.9,28298.0,61.82,61.9,61.82,61.9,28298.0
2017-10-05 13:10:00,61.92,61.94,61.84,61.84,10238.0,61.92,61.94,61.84,61.84,10238.0
2017-10-05 13:15:00,61.87,61.87,61.83,61.84,1700.0,61.87,61.87,61.83,61.84,1700.0
2017-10-05 13:20:00,61.85,61.91,61.74,61.74,18230.0,61.85,61.91,61.74,61.74,18230.0
2017-10-05 13:25:00,61.73,61.76,61.65,61.7,11381.0,61.73,61.76,61.65,61.7,11381.0
2017-10-05 13:30:00,61.69,61.71,61.64,61.68,3800.0,61.69,61.71,61.64,61.68,3800.0
2017-10-05 13:35:00,61.68,61.69,61.58,61.61,9711.0,61.68,61.69,61.58,61.61,9711.0
2017-10-05 13:40:00,61.61,61.63,61.55,61.58,6955.0,61.61,61.63,61.55,61.58,6955.0
2017-10-05 13:45:00,61.6,61.67,61.57,61.63,8605.0,61.6,61.67,61.57,61.63,8605.0
2017-10-05 13:50:00,61.63,61.63,61.56,61.57,4136.0,61.63,61.63,61.56,61.57,4136.0
2017-10-05 13:55:00,61.57,61.59,61.55,61.57,6114.0,61.57,61.59,61.55,61.57,6114.0
2017-10-05 14:00:00,61.56,61.61,61.56,61.58,4000.0,61.56,61.61,61.56,61.58,4000.0
2017-10-05 14:05:00,61.58,61.65,61.58,61.65,11600.0,61.58,61.65,61.58,61.65,11600.0
2017-10-05 14:10:00,61.65,61.71,61.64,61.66,18418.0,61.65,61.71,61.64,61.66,18418.0
2017-10-05 14:15:00,61.66,61.71,61.66,61.68,3620.0,61.66,61.71,61.66,61.68,3620.0
2017-10-05 14:20:00,61.68,61.7,61.62,61.62,5736.0,61.68,61.7,61.62,61.62,5736.0
2017-10-05 14:25:00,61.64,61.68,61.62,61.68,3190.0,61.64,61.68,61.62,61.68,3190.0
2017-10-05 14:30:00,61.68,61.71,61.68,61.71,2500.0,61.68,61.71,61.68,61.71,2500.0
2017-10-05 14:35:00,61.69,61.69,61.65,61.69,5622.0,61.69,61.69,61.65,61.69,5622.0
2017-10-05 14:40:00,61.68,61.7,61.66,61.7,5209.0,61.68,61.7,61.66,61.7,5209.0
2017-10-05 14:45:00,61.69,61.69,61.66,61.67,5300.0,61.69,61.69,61.66,61.67,5300.0
2017-10-05 14:50:00,61.67,61.68,61.62,61.66,13328.0,61.67,61.68,61.62,61.66,13328.0
2017-10-05 14:55:00,61.68,61.75,61.64,61.7,9682.0,61.68,61.75,61.64,61.7,9682.0
2017-10-05 15:00:00,61.71,61.71,61.65,61.65,6761.0,61.71,61.71,61.65,61.65,6761.0
2017-10-05 15:05:00,61.67,61.69,61.65,61.65,14916.0,61.67,61.69,61.65,61.65,14916.0
2017-10-05 15:10:00,61.65,61.68,61.57,61.57,11563.0,61.65,61.68,61.57,61.57,11563.0
2017-10-05 15:15:00,61.58,61.65,61.58,61.64,15877.0,61.58,61.65,61.58,61.64,15877.0
2017-10-05 15:20:00,61.65,61.65,61.61,61.63,8300.0,61.65,61.65,61.61,61.63,8300.0
2017-10-05 15:25:00,61.62,61.64,61.6,61.64,11904.0,61.62,61.64,61.6,61.64,11904.0
2017-10-05 15:30:00,61.62,61.67,61.61,61.65,22087.0,61.62,61.67,61.61,61.65,22087.0
2017-10-05 15:35:00,61.64,61.66,61.61,61.61,17055.0,61.64,61.66,61.61,61.61,17055.0
2017-10-05 15:40:00,61.62,61.67,61.61,61.62,44172.0,61.62,61.67,61.61,61.62,44172.0
2017-10-05 15:45:00,61.63,61.66,61.55,61.62,32481.0,61.63,61.66,61.55,61.62,32481.0
2017-10-05 15:50:00,61.64,61.78,61.62,61.76,37865.0,61.64,61.78,61.62,61.76,37865.0
2017-10-05 15:55:00,61.76,61.77,61.71,61.74,34518.0,61.76,61.77,61.71,61.74,34518.0
2017-10-06 09:30:00,61.74,62.02,61.5,61.94,23793.0,61.74,62.02,61.5,61.94,23793.0
2017-10-06 09:35:00,62.0,62.05,61.79,62.04,30353.0,62.0,62.05,61.79,62.04,30353.0
2017-10-06 09:40:00,62.04,62.08,61.77,61.77,12705.0,62.04,62.08,61.77,61.77,12705.0
2017-10-06 09:45:00,61.74,61.94,61.72,61.78,10625.0,61.74,61.94,61.72,61.78,10625.0
2017-10-06 09:50:00,61.84,61.84,61.69,61.71,5746.0,61.84,61.84,61.69,61.71,5746.0
2017-10-06 09:55:00,61.68,61.68,61.6,61.68,2983.0,61.68,61.68,61.6,61.68,2983.0
2017-10-06 10:00:00,61.64,61.78,61.64,61.76,2326.0,61.64,61.78,61.64,61.76,2326.0
2017-10-06 10:05:00,61.74,61.74,61.54,61.57,6236.0,61.74,61.74,61.54,61.57,6236.0
2017-10-06 10:10:00,61.54,61.61,61.48,61.55,5863.0,61.54,61.61,61.48,61.55,5863.0
2017-10-06 10:15:00,61.54,61.68,61.54,61.62,6650.0,61.54,61.68,61.54,61.62,6650.0
2017-10-06 10:20:00,61.7,61.73,61.64,61.68,2101.0,61.7,61.73,61.64,61.68,2101.0
2017-10-06 10:25:00,61.71,61.71,61.62,61.67,3958.0,61.71,61.71,61.62,61.67,3958.0
2017-10-06 10:30:00,61.69,61.69,61.64,61.64,2900.0,61.69,61.69,61.64,61.64,2900.0
2017-10-06 10:35:00,61.67,61.67,61.51,61.51,7900.0,61.67,61.67,61.51,61.51,7900.0
2017-10-06 10:40:00,61.52,61.54,61.45,61.54,5553.0,61.52,61.54,61.45,61.54,5553.0
2017-10-06 10:45:00,61.55,61.63,61.55,61.58,3086.0,61.55,61.63,61.55,61.58,3086.0
2017-10-06 10:50:00,61.58,61.59,61.47,61.47,2500.0,61.58,61.59,61.47,61.47,2500.0
2017-10-06 10:55:00,61.46,61.47,61.4,61.4,11007.0,61.46,61.47,61.4,61.4,11007.0
2017-10-06 11:00:00,61.4,61.44,61.4,61.44,5500.0,61.4,61.44,61.4,61.44,5500.0
2017-10-06 11:05:00,61.45,61.47,61.45,61.46,1894.0,61.45,61.47,61.45,61.46,1894.0
2017-10-06 11:10:00,61.44,61.45,61.4,61.44,4620.0,61.44,61.45,61.4,61.44,4620.0
2017-10-06 11:15:00,61.48,61.48,61.39,61.41,11617.0,61.48,61.48,61.39,61.41,11617.0
2017-10-06 11:20:00,61.4,61.43,61.4,61.42,1600.0,61.4,61.43,61.4,61.42,1600.0
2017-10-06 11:25:00,61.42,61.47,61.4,61.42,3750.0,61.42,61.47,61.4,61.42,3750.0
2017-10-06 11:30:00,61.44,61.52,61.44,61.48,11883.0,61.44,61.52,61.44,61.48,11883.0
2017-10-06 11:35:00,61.48,61.5,61.42,61.49,36400.0,61.48,61.5,61.42,61.49,36400.0
2017-10-06 11:40:00,61.5,61.52,61.42,61.44,5611.0,61.5,61.52,61.42,61.44,5611.0
2017-10-06 11:45:00,61.44,61.45,61.36,61.42,7390.0,61.44,61.45,61.36,61.42,7390.0
2017-10-06 11:50:00,61.44,61.44,61.27,61.27,12378.0,61.44,61.44,61.27,61.27,12378.0
2017-10-06 11:55:00,61.28,61.28,61.18,61.18,20877.0,61.28,61.28,61.18,61.18,20877.0
2017-10-06 12:00:00,61.18,61.23,61.16,61.2,13063.0,61.18,61.23,61.16,61.2,13063.0
2017-10-06 12:05:00,61.18,61.23,61.18,61.19,5550.0,61.18,61.23,61.18,61.19,5550.0
2017-10-06 12:10:00,61.18,61.24,61.18,61.23,10979.0,61.18,61.24,61.18,61.23,10979.0
2017-10-06 12:15:00,61.23,61.3,61.21,61.26,11104.0,61.23,61.3,61.21,61.26,11104.0
2017-10-06 12:20:00,61.27,61.33,61.27,61.31,4100.0,61.27,61.33,61.27,61.31,4100.0
2017-10-06 12:25:00,61.29,61.33,61.29,61.32,6262.0,61.29,61.33,61.29,61.32,6262.0
2017-10-06 12:30:00,61.34,61.36,61.32,61.32,3550.0,61.34,61.36,61.32,61.32,3550.0
2017-10-06 12:35:00,61.34,61.36,61.29,61.36,13400.0,61.34,61.36,61.29,61.36,13400.0
2017-10-06 12:40:00,61.37,61.44,61.37,61.4,4999.0,61.37,61.44,61.37,61.4,4999.0
2017-10-06 12:45:00,61.41,61.42,61.35,61.41,5105.0,61.41,61.42,61.35,61.41,5105.0
2017-10-06 12:50:00,61.4,61.4,61.31,61.36,6400.0,61.4,61.4,61.31,61.36,6400.0
2017-10-06 12:55:00,61.37,61.4,61.33,61.38,4815.0,61.37,61.4,61.33,61.38,4815.0
2017-10-06 13:00:00,61.37,61.4,61.36,61.36,5934.0,61.37,61.4,61.36,61.36,5934.0
2017-10-06 13:05:00,61.33,61.39,61.33,61.35,8573.0,61.33,61.39,61.33,61.35,8573.0
2017-10-06 13:10:00,61.35,61.4,61.35,61.38,4500.0,61.35,61.4,61.35,61.38,4500.0
2017-10-06 13:15:00,61.37,61.42,61.32,61.32,18359.0,61.37,61.42,61.32,61.32,18359.0
2017-10-06 13:20:00,61.34,61.38,61.29,61.35,29625.0,61.34,61.38,61.29,61.35,29625.0
2017-10-06 13:25:00,61.35,61.36,61.24,61.25,37659.0,61.35,61.36,61.24,61.25,37659.0
2017-10-06 13:30:00,61.27,61.38,61.25,61.37,17927.0,61.27,61.38,61.25,61.37,17927.0
2017-10-06 13:35:00,61.35,61.35,61.25,61.25,23872.0,61.35,61.35,61.25,61.25,23872.0
2017-10-06 13:40:00,61.27,61.29,61.19,61.21,12532.0,61.27,61.29,61.19,61.21,12532.0
2017-10-06 13:45:00,61.2,61.21,61.15,61.16,8292.0,61.2,61.21,61.15,61.16,8292.0
2017-10-06 13:50:00,61.16,61.2,61.15,61.2,7950.0,61.16,61.2,61.15,61.2,7950.0
2017-10-06 13:55:00,61.19,61.25,61.18,61.25,9801.0,61.19,61.25,61.18,61.25,9801.0
2017-10-06 14:00:00,61.25,61.35,61.23,61.34,29193.0,61.25,61.35,61.23,61.34,29193.0
2017-10-06 14:05:00,61.34,61.35,61.27,61.32,8965.0,61.34,61.35,61.27,61.32,8965.0
2017-10-06 14:10:00,61.33,61.41,61.3,61.3,7220.0,61.33,61.41,61.3,61.3,7220.0
2017-10-06 14:15:00,61.3,61.35,61.28,61.35,5900.0,61.3,61.35,61.28,61.35,5900.0
2017-10-06 14:20:00,61.34,61.35,61.25,61.29,7450.0,61.34,61.35,61.25,61.29,7450.0
2017-10-06 14:25:00,61.28,61.28,61.25,61.26,7513.0,61.28,61.28,61.25,61.26,7513.0
2017-10-06 14:30:00,61.26,61.3,61.24,61.26,13456.0,61.26,61.3,61.24,61.26,13456.0
2017-10-06 14:35:00,61.27,61.28,61.24,61.25,9235.0,61.27,61.28,61.24,61.25,9235.0
2017-10-06 14:40:00,61.27,61.29,61.25,61.28,8329.0,61.27,61.29,61.25,61.28,8329.0
2017-10-06 14:45:00,61.29,61.29,61.24,61.28,16192.0,61.29,61.29,61.24,61.28,16192.0
2017-10-06 14:50:00,61.27,61.38,61.25,61.25,40780.0,61.27,61.38,61.25,61.25,40780.0
2017-10-06 14:55:00,61.26,61.32,61.25,61.3,16918.0,61.26,61.32,61.25,61.3,16918.0
2017-10-06 15:00:00,61.31,61.35,61.27,61.32,8000.0,61.31,61.35,61.27,61.32,8000.0
2017-10-06 15:05:00,61.31,61.32,61.21,61.25,12190.0,61.31,61.32,61.21,61.25,12190.0
2017-10-06 15:10:00,61.26,61.26,61.21,61.23,5719.0,61.26,61.26,61.21,61.23,5719.0
2017-10-06 15:15:00,61.24,61.26,61.2,61.24,20000.0,61.24,61.26,61.2,61.24,20000.0
2017-10-06 15:20:00,61.23,61.27,61.23,61.27,14768.0,61.23,61.27,61.23,61.27,14768.0
2017-10-06 15:25:00,61.26,61.3,61.25,61.29,16426.0,61.26,61.3,61.25,61.29,16426.0
2017-10-06 15:30:00,61.29,61.29,61.24,61.24,15103.0,61.29,61.29,61.24,61.24,15103.0
2017-10-06 15:35:00,61.24,61.31,61.23,61.23,23147.0,61.24,61.31,61.23,61.23,23147.0
2017-10-06 15:40:00,61.23,61.24,61.19,61.21,13730.0,61.23,61.24,61.19,61.21,13730.0
2017-10-06 15:45:00,61.22,61.22,61.14,61.16,37314.0,61.22,61.22,61.14,61.16,37314.0
2017-10-06 15:50:00,61.16,61.37,61.16,61.33,50048.0,61.16,61.37,61.16,61.33,50048.0
2017-10-06 15:55:00,61.31,61.34,61.26,61.29,62371.0,61.31,61.34,61.26,61.29,62371.0
2017-10-09 09:30:00,61.33,61.64,61.33,61.64,4847.0,61.33,61.64,61.33,61.64,4847.0
2017-10-09 09:35:00,61.54,61.78,61.37,61.78,13257.0,61.54,61.78,61.37,61.78,13257.0
2017-10-09 09:40:00,61.78,61.8,61.55,61.58,15157.0,61.78,61.8,61.55,61.58,15157.0
2017-10-09 09:45:00,61.57,61.62,61.4,61.42,7109.0,61.57,61.62,61.4,61.42,7109.0
2017-10-09 09:50:00,61.42,61.5,61.4,61.5,4300.0,61.42,61.5,61.4,61.5,4300.0
2017-10-09 09:55:00,61.49,61.51,61.44,61.46,4468.0,61.49,61.51,61.44,61.46,4468.0
2017-10-09 10:00:00,61.44,61.44,61.31,61.38,4900.0,61.44,61.44,61.31,61.38,4900.0
2017-10-09 10:05:00,61.36,61.48,61.31,61.46,13377.0,61.36,61.48,61.31,61.46,13377.0
2017-10-09 10:10:00,61.48,61.5,61.4,61.46,5400.0,61.48,61.5,61.4,61.46,5400.0
2017-10-09 10:15:00,61.45,61.45,61.27,61.28,7766.0,61.45,61.45,61.27,61.28,7766.0
2017-10-09 10:20:00,61.3,61.3,61.16,61.16,5112.0,61.3,61.3,61.16,61.16,5112.0
2017-10-09 10:25:00,61.17,61.17,61.13,61.13,5614.0,61.17,61.17,61.13,61.13,5614.0
2017-10-09 10:30:00,61.13,61.16,61.06,61.07,18831.0,61.13,61.16,61.06,61.07,18831.0
2017-10-09 10:35:00,61.06,61.1,60.96,61.03,18667.0,61.06,61.1,60.96,61.03,18667.0
2017-10-09 10:40:00,61.03,61.04,60.97,61.0,5362.0,61.03,61.04,60.97,61.0,5362.0
2017-10-09 10:45:00,61.02,61.02,60.79,60.86,28539.0,61.02,61.02,60.79,60.86,28539.0
2017-10-09 10:50:00,60.86,60.94,60.84,60.94,12409.0,60.86,60.94,60.84,60.94,12409.0
2017-10-09 10:55:00,60.92,60.94,60.87,60.87,9134.0,60.92,60.94,60.87,60.87,9134.0
2017-10-09 11:00:00,60.88,60.93,60.88,60.91,2700.0,60.88,60.93,60.88,60.91,2700.0
2017-10-09 11:05:00,60.91,61.32,60.91,61.27,37052.0,60.91,61.32,60.91,61.27,37052.0
2017-10-09 11:10:00,61.27,61.32,61.22,61.24,11511.0,61.27,61.32,61.22,61.24,11511.0
2017-10-09 11:15:00,61.24,61.37,61.24,61.36,8633.0,61.24,61.37,61.24,61.36,8633.0
2017-10-09 11:20:00,61.39,61.67,61.38,61.67,9236.0,61.39,61.67,61.38,61.67,9236.0
2017-10-09 11:25:00,61.64,61.67,61.57,61.62,22858.0,61.64,61.67,61.57,61.62,22858.0
2017-10-09 11:30:00,61.61,61.65,61.58,61.6,8956.0,61.61,61.65,61.58,61.6,8956.0
2017-10-09 11:35:00,61.55,61.74,61.54,61.71,15964.0,61.55,61.74,61.54,61.71,15964.0
2017-10-09 11:40:00,61.74,61.79,61.69,61.72,11096.0,61.74,61.79,61.69,61.72,11096.0
2017-10-09 11:45:00,61.71,61.71,61.59,61.59,5900.0,61.71,61.71,61.59,61.59,5900.0
2017-10-09 11:50:00,61.57,61.61,61.57,61.6,4100.0,61.57,61.61,61.57,61.6,4100.0
2017-10-09 11:55:00,61.6,61.62,61.56,61.56,3129.0,61.6,61.62,61.56,61.56,3129.0
2017-10-09 12:00:00,61.57,61.62,61.51,61.52,5371.0,61.57,61.62,61.51,61.52,5371.0
2017-10-09 12:05:00,61.56,61.56,61.42,61.44,5173.0,61.56,61.56,61.42,61.44,5173.0
2017-10-09 12:10:00,61.43,61.45,61.41,61.44,1900.0,61.43,61.45,61.41,61.44,1900.0
2017-10-09 12:15:00,61.41,61.49,61.39,61.4,14509.0,61.41,61.49,61.39,61.4,14509.0
2017-10-09 12:20:00,61.4,61.46,61.4,61.41,5668.0,61.4,61.46,61.4,61.41,5668.0
2017-10-09 12:25:00,61.43,61.51,61.43,61.47,4648.0,61.43,61.51,61.43,61.47,4648.0
2017-10-09 12:30:00,61.49,61.49,61.44,61.47,4783.0,61.49,61.49,61.44,61.47,4783.0
2017-10-09 12:35:00,61.47,61.52,61.47,61.5,3608.0,61.47,61.52,61.47,61.5,3608.0
2017-10-09 12:40:00,61.48,61.49,61.47,61.47,3650.0,61.48,61.49,61.47,61.47,3650.0
2017-10-09 12:45:00,61.47,61.52,61.44,61.49,5600.0,61.47,61.52,61.44,61.49,5600.0
2017-10-09 12:50:00,61.49,61.49,61.43,61.49,6663.0,61.49,61.49,61.43,61.49,6663.0
2017-10-09 12:55:00,61.49,61.56,61.47,61.55,5670.0,61.49,61.56,61.47,61.55,5670.0
2017-10-09 13:00:00,61.54,61.59,61.54,61.59,5148.0,61.54,61.59,61.54,61.59,5148.0
2017-10-09 13:05:00,61.59,61.63,61.54,61.55,6621.0,61.59,61.63,61.54,61.55,6621.0
2017-10-09 13:10:00,61.53,61.58,61.5,61.58,4751.0,61.53,61.58,61.5,61.58,4751.0
2017-10-09 13:15:00,61.55,61.59,61.5,61.57,7132.0,61.55,61.59,61.5,61.57,7132.0
2017-10-09 13:20:00,61.53,61.58,61.45,61.46,24084.0,61.53,61.58,61.45,61.46,24084.0
2017-10-09 13:25:00,61.47,61.49,61.44,61.49,6860.0,61.47,61.49,61.44,61.49,6860.0
2017-10-09 13:30:00,61.47,61.49,61.42,61.45,7400.0,61.47,61.49,61.42,61.45,7400.0
2017-10-09 13:35:00,61.45,61.46,61.4,61.42,8353.0,61.45,61.46,61.4,61.42,8353.0
2017-10-09 13:40:00,61.43,61.47,61.41,61.45,6853.0,61.43,61.47,61.41,61.45,6853.0
2017-10-09 13:45:00,61.45,61.47,61.4,61.47,18908.0,61.45,61.47,61.4,61.47,18908.0
2017-10-09 13:50:00,61.47,61.55,61.46,61.53,5550.0,61.47,61.55,61.46,61.53,5550.0
2017-10-09 13:55:00,61.53,61.58,61.52,61.55,7600.0,61.53,61.58,61.52,61.55,7600.0
2017-10-09 14:00:00,61.52,61.53,61.49,61.52,5700.0,61.52,61.53,61.49,61.52,5700.0
2017-10-09 14:05:00,61.51,61.51,61.44,61.46,10100.0,61.51,61.51,61.44,61.46,10100.0
2017-10-09 14:10:00,61.47,61.53,61.45,61.53,17416.0,61.47,61.53,61.45,61.53,17416.0
2017-10-09 14:15:00,61.54,61.63,61.53,61.61,22352.0,61.54,61.63,61.53,61.61,22352.0
2017-10-09 14:20:00,61.62,61.73,61.61,61.72,16763.0,61.62,61.73,61.61,61.72,16763.0
2017-10-09 14:25:00,61.73,61.87,61.71,61.87,48683.0,61.73,61.87,61.71,61.87,48683.0
2017-10-09 14:30:00,61.84,61.86,61.76,61.79,15628.0,61.84,61.86,61.76,61.79,15628.0
2017-10-09 14:35:00,61.79,61.98,61.79,61.84,38541.0,61.79,61.98,61.79,61.84,38541.0
2017-10-09 14:40:00,61.84,61.84,61.68,61.69,5080.0,61.84,61.84,61.68,61.69,5080.0
2017-10-09 14:45:00,61.68,61.85,61.67,61.85,17101.0,61.68,61.85,61.67,61.85,17101.0
2017-10-09 14:50:00,61.86,61.98,61.83,61.97,12646.0,61.86,61.98,61.83,61.97,12646.0
2017-10-09 14:55:00,61.98,62.02,61.9,61.96,20007.0,61.98,62.02,61.9,61.96,20007.0
2017-10-09 15:00:00,61.96,62.07,61.94,62.05,34498.0,61.96,62.07,61.94,62.05,34498.0
2017-10-09 15:05:00,62.05,62.1,62.03,62.03,35676.0,62.05,62.1,62.03,62.03,35676.0
2017-10-09 15:10:00,62.0,62.0,61.85,61.85,10376.0,62.0,62.0,61.85,61.85,10376.0
2017-10-09 15:15:00,61.85,61.98,61.74,61.95,65709.0,61.85,61.98,61.74,61.95,65709.0
2017-10-09 15:20:00,61.95,61.95,61.88,61.95,16096.0,61.95,61.95,61.88,61.95,16096.0
2017-10-09 15:25:00,61.95,61.99,61.93,61.96,13933.0,61.95,61.99,61.93,61.96,13933.0
2017-10-09 15:30:00,61.95,61.95,61.89,61.91,34379.0,61.95,61.95,61.89,61.91,34379.0
2017-10-09 15:35:00,61.91,61.93,61.89,61.92,23055.0,61.91,61.93,61.89,61.92,23055.0
2017-10-09 15:40:00,61.92,61.94,61.89,61.93,26926.0,61.92,61.94,61.89,61.93,26926.0
2017-10-09 15:45:00,61.93,61.94,61.9,61.93,46781.0,61.93,61.94,61.9,61.93,46781.0
2017-10-09 15:50:00,61.92,61.95,61.89,61.92,55184.0,61.92,61.95,61.89,61.92,55184.0
2017-10-09 15:55:00,61.91,62.03,61.91,61.98,96791.0,61.91,62.03,61.91,61.98,96791.0
2017-10-10 09:30:00,61.88,62.18,61.82,62.17,14841.0,61.88,62.18,61.82,62.17,14841.0
2017-10-10 09:35:00,62.21,62.5,62.03,62.38,141783.0,62.21,62.5,62.03,62.38,141783.0
2017-10-10 09:40:00,62.43,62.75,62.35,62.69,28824.0,62.43,62.75,62.35,62.69,28824.0
2017-10-10 09:45:00,62.68,62.75,62.39,62.45,26211.0,62.68,62.75,62.39,62.45,26211.0
2017-10-10 09:50:00,62.44,62.65,62.37,62.61,36426.0,62.44,62.65,62.37,62.61,36426.0
2017-10-10 09:55:00,62.57,62.62,62.47,62.54,13665.0,62.57,62.62,62.47,62.54,13665.0
2017-10-10 10:00:00,62.53,62.56,62.43,62.49,4000.0,62.53,62.56,62.43,62.49,4000.0
2017-10-10 10:05:00,62.52,62.52,62.4,62.45,16565.0,62.52,62.52,62.4,62.45,16565.0
2017-10-10 10:10:00,62.43,62.58,62.43,62.58,7956.0,62.43,62.58,62.43,62.58,7956.0
2017-10-10 10:15:00,62.54,62.59,62.51,62.55,34017.0,62.54,62.59,62.51,62.55,34017.0
2017-10-10 10:20:00,62.53,62.59,62.5,62.57,16211.0,62.53,62.59,62.5,62.57,16211.0
2017-10-10 10:25:00,62.56,62.84,62.56,62.84,43654.0,62.56,62.84,62.56,62.84,43654.0
2017-10-10 10:30:00,62.83,62.85,62.78,62.84,14439.0,62.83,62.85,62.78,62.84,14439.0
2017-10-10 10:35:00,62.84,63.04,62.83,62.97,33589.0,62.84,63.04,62.83,62.97,33589.0
2017-10-10 10:40:00,62.97,63.14,62.95,63.14,19543.0,62.97,63.14,62.95,63.14,19543.0
2017-10-10 10:45:00,63.11,63.12,63.05,63.07,15750.0,63.11,63.12,63.05,63.07,15750.0
2017-10-10 10:50:00,63.09,63.11,62.87,62.87,15410.0,63.09,63.11,62.87,62.87,15410.0
2017-10-10 10:55:00,62.87,62.99,62.86,62.99,10928.0,62.87,62.99,62.86,62.99,10928.0
2017-10-10 11:00:00,62.97,62.99,62.82,62.89,12443.0,62.97,62.99,62.82,62.89,12443.0
2017-10-10 11:05:00,62.85,62.96,62.85,62.96,7571.0,62.85,62.96,62.85,62.96,7571.0
2017-10-10 11:10:00,62.93,62.93,62.89,62.91,5300.0,62.93,62.93,62.89,62.91,5300.0
2017-10-10 11:15:00,62.92,62.99,62.92,62.95,6550.0,62.92,62.99,62.92,62.95,6550.0
2017-10-10 11:20:00,62.94,63.07,62.94,63.07,10309.0,62.94,63.07,62.94,63.07,10309.0
2017-10-10 11:25:00,63.05,63.19,63.05,63.19,29863.0,63.05,63.19,63.05,63.19,29863.0
2017-10-10 11:30:00,63.19,63.23,63.02,63.02,14070.0,63.19,63.23,63.02,63.02,14070.0
2017-10-10 11:35:00,63.03,63.06,62.99,63.0,7978.0,63.03,63.06,62.99,63.0,7978.0
2017-10-10 11:40:00,62.94,63.03,62.94,63.01,5892.0,62.94,63.03,62.94,63.01,5892.0
2017-10-10 11:45:00,63.0,63.03,62.98,63.03,11432.0,63.0,63.03,62.98,63.03,11432.0
2017-10-10 11:50:00,63.05,63.07,62.96,62.98,8145.0,63.05,63.07,62.96,62.98,8145.0
2017-10-10 11:55:00,63.0,63.02,62.93,63.02,8726.0,63.0,63.02,62.93,63.02,8726.0
2017-10-10 12:00:00,62.99,63.0,62.89,62.91,6522.0,62.99,63.0,62.89,62.91,6522.0
2017-10-10 12:05:00,62.91,62.92,62.86,62.88,6200.0,62.91,62.92,62.86,62.88,6200.0
2017-10-10 12:10:00,62.92,62.95,62.89,62.95,1450.0,62.92,62.95,62.89,62.95,1450.0
2017-10-10 12:15:00,62.9,62.91,62.9,62.91,300.0,62.9,62.91,62.9,62.91,300.0
2017-10-10 12:20:00,62.89,63.02,62.88,62.99,18754.0,62.89,63.02,62.88,62.99,18754.0
2017-10-10 12:25:00,62.99,63.0,62.86,62.87,9810.0,62.99,63.0,62.86,62.87,9810.0
2017-10-10 12:30:00,62.89,62.93,62.88,62.93,2096.0,62.89,62.93,62.88,62.93,2096.0
2017-10-10 12:35:00,62.93,62.94,62.88,62.89,6100.0,62.93,62.94,62.88,62.89,6100.0
2017-10-10 12:40:00,62.89,63.03,62.86,63.03,11150.0,62.89,63.03,62.86,63.03,11150.0
2017-10-10 12:45:00,63.02,63.06,62.94,63.03,16862.0,63.02,63.06,62.94,63.03,16862.0
2017-10-10 12:50:00,63.05,63.08,63.0,63.01,15800.0,63.05,63.08,63.0,63.01,15800.0
2017-10-10 12:55:00,63.0,63.05,62.95,63.03,15460.0,63.0,63.05,62.95,63.03,15460.0
2017-10-10 13:00:00,63.03,63.16,63.02,63.1,8807.0,63.03,63.16,63.02,63.1,8807.0
2017-10-10 13:05:00,63.14,63.14,63.08,63.08,4665.0,63.14,63.14,63.08,63.08,4665.0
2017-10-10 13:10:00,63.08,63.14,63.03,63.03,8623.0,63.08,63.14,63.03,63.03,8623.0
2017-10-10 13:15:00,63.07,63.07,62.95,62.96,4900.0,63.07,63.07,62.95,62.96,4900.0
2017-10-10 13:20:00,62.99,63.03,62.97,63.03,3771.0,62.99,63.03,62.97,63.03,3771.0
2017-10-10 13:25:00,63.02,63.06,63.01,63.02,6768.0,63.02,63.06,63.01,63.02,6768.0
2017-10-10 13:30:00,63.01,63.06,63.01,63.04,8188.0,63.01,63.06,63.01,63.04,8188.0
2017-10-10 13:35:00,63.06,63.07,62.96,62.97,12658.0,63.06,63.07,62.96,62.97,12658.0
2017-10-10 13:40:00,62.99,62.99,62.91,62.93,10600.0,62.99,62.99,62.91,62.93,10600.0
2017-10-10 13:45:00,62.94,63.0,62.93,63.0,3600.0,62.94,63.0,62.93,63.0,3600.0
2017-10-10 13:50:00,62.99,63.05,62.97,63.05,6728.0,62.99,63.05,62.97,63.05,6728.0
2017-10-10 13:55:00,63.06,63.11,63.02,63.09,15441.0,63.06,63.11,63.02,63.09,15441.0
2017-10-10 14:00:00,63.1,63.18,63.1,63.18,10787.0,63.1,63.18,63.1,63.18,10787.0
2017-10-10 14:05:00,63.18,63.19,63.12,63.15,9766.0,63.18,63.19,63.12,63.15,9766.0
2017-10-10 14:10:00,63.16,63.19,63.15,63.17,2840.0,63.16,63.19,63.15,63.17,2840.0
2017-10-10 14:15:00,63.16,63.16,63.08,63.08,8164.0,63.16,63.16,63.08,63.08,8164.0
2017-10-10 14:20:00,63.07,63.16,63.07,63.15,12539.0,63.07,63.16,63.07,63.15,12539.0
2017-10-10 14:25:00,63.15,63.24,63.13,63.17,19188.0,63.15,63.24,63.13,63.17,19188.0
2017-10-10 14:30:00,63.18,63.21,63.11,63.17,8750.0,63.18,63.21,63.11,63.17,8750.0
2017-10-10 14:35:00,63.14,63.14,63.06,63.1,7010.0,63.14,63.14,63.06,63.1,7010.0
2017-10-10 14:40:00,63.1,63.1,63.05,63.05,5709.0,63.1,63.1,63.05,63.05,5709.0
2017-10-10 14:45:00,63.07,63.1,63.04,63.1,8391.0,63.07,63.1,63.04,63.1,8391.0
2017-10-10 14:50:00,63.11,63.12,63.08,63.11,7260.0,63.11,63.12,63.08,63.11,7260.0
2017-10-10 14:55:00,63.12,63.21,63.09,63.18,14752.0,63.12,63.21,63.09,63.18,14752.0
2017-10-10 15:00:00,63.18,63.2,63.11,63.14,11261.0,63.18,63.2,63.11,63.14,11261.0
2017-10-10 15:05:00,63.14,63.15,63.1,63.14,6334.0,63.14,63.15,63.1,63.14,6334.0
2017-10-10 15:10:00,63.13,63.14,63.09,63.12,9100.0,63.13,63.14,63.09,63.12,9100.0
2017-10-10 15:15:00,63.13,63.17,63.12,63.14,15416.0,63.13,63.17,63.12,63.14,15416.0
2017-10-10 15:20:00,63.15,63.23,63.14,63.23,14036.0,63.15,63.23,63.14,63.23,14036.0
2017-10-10 15:25:00,63.24,63.36,63.22,63.36,25783.0,63.24,63.36,63.22,63.36,25783.0
2017-10-10 15:30:00,63.36,63.4,63.29,63.29,25642.0,63.36,63.4,63.29,63.29,25642.0
2017-10-10 15:35:00,63.28,63.29,63.2,63.22,34182.0,63.28,63.29,63.2,63.22,34182.0
2017-10-10 15:40:00,63.21,63.24,63.17,63.24,23140.0,63.21,63.24,63.17,63.24,23140.0
2017-10-10 15:45:00,63.24,63.29,63.2,63.25,39607.0,63.24,63.29,63.2,63.25,39607.0
2017-10-10 15:50:00,63.24,63.24,63.11,63.18,59889.0,63.24,63.24,63.11,63.18,59889.0
2017-10-10 15:55:00,63.19,63.35,63.18,63.35,101899.0,63.19,63.35,63.18,63.35,101899.0
2017-10-11 09:30:00,63.27,63.27,62.76,62.78,22581.0,63.27,63.27,62.76,62.78,22581.0
2017-10-11 09:35:00,62.74,62.93,62.64,62.7,69210.0,62.74,62.93,62.64,62.7,69210.0
2017-10-11 09:40:00,62.61,62.81,62.43,62.65,48174.0,62.61,62.81,62.43,62.65,48174.0
2017-10-11 09:45:00,62.64,62.7,62.38,62.47,63197.0,62.64,62.7,62.38,62.47,63197.0
2017-10-11 09:50:00,62.46,62.69,62.44,62.58,57984.0,62.46,62.69,62.44,62.58,57984.0
2017-10-11 09:55:00,62.61,62.68,62.57,62.6,17070.0,62.61,62.68,62.57,62.6,17070.0
2017-10-11 10:00:00,62.61,62.62,62.42,62.43,43997.0,62.61,62.62,62.42,62.43,43997.0
2017-10-11 10:05:00,62.43,62.49,62.37,62.43,23493.0,62.43,62.49,62.37,62.43,23493.0
2017-10-11 10:10:00,62.42,62.5,62.41,62.47,21126.0,62.42,62.5,62.41,62.47,21126.0
2017-10-11 10:15:00,62.46,62.46,62.42,62.43,12258.0,62.46,62.46,62.42,62.43,12258.0
2017-10-11 10:20:00,62.43,62.56,62.41,62.42,39481.0,62.43,62.56,62.41,62.42,39481.0
2017-10-11 10:25:00,62.43,62.49,62.37,62.43,30709.0,62.43,62.49,62.37,62.43,30709.0
2017-10-11 10:30:00,62.42,62.5,62.42,62.48,17810.0,62.42,62.5,62.42,62.48,17810.0
2017-10-11 10:35:00,62.47,62.63,62.47,62.47,38046.0,62.47,62.63,62.47,62.47,38046.0
2017-10-11 10:40:00,62.48,62.53,62.47,62.52,10380.0,62.48,62.53,62.47,62.52,10380.0
2017-10-11 10:45:00,62.5,62.52,62.46,62.5,8041.0,62.5,62.52,62.46,62.5,8041.0
2017-10-11 10:50:00,62.49,62.52,62.49,62.51,10098.0,62.49,62.52,62.49,62.51,10098.0
2017-10-11 10:55:00,62.51,62.51,62.42,62.42,17097.0,62.51,62.51,62.42,62.42,17097.0
2017-10-11 11:00:00,62.42,62.46,62.4,62.46,22859.0,62.42,62.46,62.4,62.46,22859.0
2017-10-11 11:05:00,62.46,62.52,62.45,62.5,13748.0,62.46,62.52,62.45,62.5,13748.0
2017-10-11 11:10:00,62.52,62.52,62.47,62.5,8000.0,62.52,62.52,62.47,62.5,8000.0
2017-10-11 11:15:00,62.51,62.51,62.47,62.5,9627.0,62.51,62.51,62.47,62.5,9627.0
2017-10-11 11:20:00,62.5,62.51,62.46,62.48,18603.0,62.5,62.51,62.46,62.48,18603.0
2017-10-11 11:25:00,62.47,62.49,62.45,62.48,8501.0,62.47,62.49,62.45,62.48,8501.0
2017-10-11 11:30:00,62.49,62.59,62.49,62.57,16420.0,62.49,62.59,62.49,62.57,16420.0
2017-10-11 11:35:00,62.57,62.61,62.54,62.59,9238.0,62.57,62.61,62.54,62.59,9238.0
2017-10-11 11:40:00,62.6,62.67,62.6,62.64,13200.0,62.6,62.67,62.6,62.64,13200.0
2017-10-11 11:45:00,62.64,62.64,62.58,62.61,38757.0,62.64,62.64,62.58,62.61,38757.0
2017-10-11 11:50:00,62.61,62.62,62.59,62.62,15511.0,62.61,62.62,62.59,62.62,15511.0
2017-10-11 11:55:00,62.62,62.7,62.61,62.65,11000.0,62.62,62.7,62.61,62.65,11000.0
2017-10-11 12:00:00,62.65,62.65,62.6,62.61,7831.0,62.65,62.65,62.6,62.61,7831.0
2017-10-11 12:05:00,62.61,62.62,62.56,62.56,5615.0,62.61,62.62,62.56,62.56,5615.0
2017-10-11 12:10:00,62.56,62.61,62.55,62.61,18056.0,62.56,62.61,62.55,62.61,18056.0
2017-10-11 12:15:00,62.61,62.64,62.59,62.64,10330.0,62.61,62.64,62.59,62.64,10330.0
2017-10-11 12:20:00,62.64,62.66,62.62,62.66,8752.0,62.64,62.66,62.62,62.66,8752.0
2017-10-11 12:25:00,62.67,62.69,62.67,62.68,2600.0,62.67,62.69,62.67,62.68,2600.0
2017-10-11 12:30:00,62.69,62.74,62.65,62.74,12893.0,62.69,62.74,62.65,62.74,12893.0
2017-10-11 12:35:00,62.72,62.78,62.71,62.74,10060.0,62.72,62.78,62.71,62.74,10060.0
2017-10-11 12:40:00,62.75,62.75,62.7,62.7,3001.0,62.75,62.75,62.7,62.7,3001.0
2017-10-11 12:45:00,62.7,62.7,62.63,62.64,7085.0,62.7,62.7,62.63,62.64,7085.0
2017-10-11 12:50:00,62.63,62.65,62.57,62.58,10484.0,62.63,62.65,62.57,62.58,10484.0
2017-10-11 12:55:00,62.58,62.58,62.53,62.58,8096.0,62.58,62.58,62.53,62.58,8096.0
2017-10-11 13:00:00,62.57,62.64,62.57,62.63,11542.0,62.57,62.64,62.57,62.63,11542.0
2017-10-11 13:05:00,62.63,62.64,62.61,62.61,4530.0,62.63,62.64,62.61,62.61,4530.0
2017-10-11 13:10:00,62.62,62.69,62.59,62.69,15591.0,62.62,62.69,62.59,62.69,15591.0
2017-10-11 13:15:00,62.7,62.72,62.68,62.69,4781.0,62.7,62.72,62.68,62.69,4781.0
2017-10-11 13:20:00,62.69,62.72,62.67,62.71,8483.0,62.69,62.72,62.67,62.71,8483.0
2017-10-11 13:25:00,62.7,62.72,62.64,62.65,3700.0,62.7,62.72,62.64,62.65,3700.0
2017-10-11 13:30:00,62.65,62.68,62.63,62.63,7032.0,62.65,62.68,62.63,62.63,7032.0
2017-10-11 13:35:00,62.63,62.64,62.62,62.63,4815.0,62.63,62.64,62.62,62.63,4815.0
2017-10-11 13:40:00,62.64,62.64,62.62,62.64,5062.0,62.64,62.64,62.62,62.64,5062.0
2017-10-11 13:45:00,62.63,62.66,62.61,62.66,19009.0,62.63,62.66,62.61,62.66,19009.0
2017-10-11 13:50:00,62.67,62.67,62.63,62.63,11507.0,62.67,62.67,62.63,62.63,11507.0
2017-10-11 13:55:00,62.63,62.65,62.59,62.6,11900.0,62.63,62.65,62.59,62.6,11900.0
2017-10-11 14:00:00,62.6,62.65,62.58,62.64,8665.0,62.6,62.65,62.58,62.64,8665.0
2017-10-11 14:05:00,62.65,62.7,62.64,62.68,13177.0,62.65,62.7,62.64,62.68,13177.0
2017-10-11 14:10:00,62.68,62.76,62.67,62.74,10786.0,62.68,62.76,62.67,62.74,10786.0
2017-10-11 14:15:00,62.74,62.76,62.72,62.72,10094.0,62.74,62.76,62.72,62.72,10094.0
2017-10-11 14:20:00,62.72,62.73,62.64,62.66,12648.0,62.72,62.73,62.64,62.66,12648.0
2017-10-11 14:25:00,62.66,62.66,62.63,62.64,5419.0,62.66,62.66,62.63,62.64,5419.0
2017-10-11 14:30:00,62.64,62.65,62.62,62.65,10585.0,62.64,62.65,62.62,62.65,10585.0
2017-10-11 14:35:00,62.65,62.71,62.63,62.67,14187.0,62.65,62.71,62.63,62.67,14187.0
2017-10-11 14:40:00,62.67,62.67,62.64,62.64,5025.0,62.67,62.67,62.64,62.64,5025.0
2017-10-11 14:45:00,62.63,62.65,62.62,62.63,11851.0,62.63,62.65,62.62,62.63,11851.0
2017-10-11 14:50:00,62.62,62.63,62.61,62.63,9939.0,62.62,62.63,62.61,62.63,9939.0
2017-10-11 14:55:00,62.61,62.65,62.59,62.59,18789.0,62.61,62.65,62.59,62.59,18789.0
2017-10-11 15:00:00,62.58,62.63,62.58,62.62,13491.0,62.58,62.63,62.58,62.62,13491.0
2017-10-11 15:05:00,62.62,62.69,62.62,62.69,17537.0,62.62,62.69,62.62,62.69,17537.0
2017-10-11 15:10:00,62.69,62.7,62.66,62.66,10676.0,62.69,62.7,62.66,62.66,10676.0
2017-10-11 15:15:00,62.67,62.69,62.64,62.69,21493.0,62.67,62.69,62.64,62.69,21493.0
2017-10-11 15:20:00,62.68,62.68,62.59,62.59,19264.0,62.68,62.68,62.59,62.59,19264.0
2017-10-11 15:25:00,62.59,62.67,62.56,62.67,28540.0,62.59,62.67,62.56,62.67,28540.0
2017-10-11 15:30:00,62.66,62.66,62.59,62.61,30861.0,62.66,62.66,62.59,62.61,30861.0
2017-10-11 15:35:00,62.62,62.63,62.59,62.62,24709.0,62.62,62.63,62.59,62.62,24709.0
2017-10-11 15:40:00,62.62,62.62,62.58,62.59,44461.0,62.62,62.62,62.58,62.59,44461.0
2017-10-11 15:45:00,62.59,62.67,62.58,62.64,35304.0,62.59,62.67,62.58,62.64,35304.0
2017-10-11 15:50:00,62.64,62.71,62.63,62.67,73937.0,62.64,62.71,62.63,62.67,73937.0
2017-10-11 15:55:00,62.68,62.73,62.64,62.68,73858.0,62.68,62.73,62.64,62.68,73858.0
2017-10-12 09:30:00,61.69,61.9,60.97,61.47,188667.0,61.69,61.9,60.97,61.47,188667.0
2017-10-12 09:35:00,61.41,61.41,60.85,60.87,102307.0,61.41,61.41,60.85,60.87,102307.0
2017-10-12 09:40:00,60.85,61.15,60.85,61.11,53901.0,60.85,61.15,60.85,61.11,53901.0
2017-10-12 09:45:00,61.16,61.23,61.04,61.17,23240.0,61.16,61.23,61.04,61.17,23240.0
2017-10-12 09:50:00,61.19,61.2,61.03,61.07,15717.0,61.19,61.2,61.03,61.07,15717.0
2017-10-12 09:55:00,61.05,61.05,60.73,60.82,45718.0,61.05,61.05,60.73,60.82,45718.0
2017-10-12 10:00:00,60.79,60.85,60.65,60.72,67495.0,60.79,60.85,60.65,60.72,67495.0
2017-10-12 10:05:00,60.76,61.04,60.71,61.02,73660.0,60.76,61.04,60.71,61.02,73660.0
2017-10-12 10:10:00,61.0,61.09,60.94,61.09,84780.0,61.0,61.09,60.94,61.09,84780.0
2017-10-12 10:15:00,61.12,61.19,61.09,61.17,23101.0,61.12,61.19,61.09,61.17,23101.0
2017-10-12 10:20:00,61.18,61.26,60.97,60.98,32376.0,61.18,61.26,60.97,60.98,32376.0
2017-10-12 10:25:00,60.99,60.99,60.88,60.93,23611.0,60.99,60.99,60.88,60.93,23611.0
2017-10-12 10:30:00,60.93,61.02,60.89,61.0,22574.0,60.93,61.02,60.89,61.0,22574.0
2017-10-12 10:35:00,60.96,60.98,60.89,60.9,13620.0,60.96,60.98,60.89,60.9,13620.0
2017-10-12 10:40:00,60.91,61.06,60.85,61.06,26576.0,60.91,61.06,60.85,61.06,26576.0
2017-10-12 10:45:00,61.04,61.26,61.02,61.25,28090.0,61.04,61.26,61.02,61.25,28090.0
2017-10-12 10:50:00,61.26,61.27,61.13,61.2,131040.0,61.26,61.27,61.13,61.2,131040.0
2017-10-12 10:55:00,61.2,61.34,61.14,61.16,37026.0,61.2,61.34,61.14,61.16,37026.0
2017-10-12 11:00:00,61.17,61.25,61.16,61.25,20375.0,61.17,61.25,61.16,61.25,20375.0
2017-10-12 11:05:00,61.26,61.27,61.18,61.2,16860.0,61.26,61.27,61.18,61.2,16860.0
2017-10-12 11:10:00,61.19,61.19,61.11,61.12,7993.0,61.19,61.19,61.11,61.12,7993.0
2017-10-12 11:15:00,61.12,61.13,61.04,61.08,12288.0,61.12,61.13,61.04,61.08,12288.0
2017-10-12 11:20:00,61.06,61.07,60.89,60.95,25842.0,61.06,61.07,60.89,60.95,25842.0
2017-10-12 11:25:00,60.95,60.96,60.86,60.94,38788.0,60.95,60.96,60.86,60.94,38788.0
2017-10-12 11:30:00,60.95,60.99,60.9,60.92,9455.0,60.95,60.99,60.9,60.92,9455.0
2017-10-12 11:35:00,60.9,60.91,60.72,60.76,30391.0,60.9,60.91,60.72,60.76,30391.0
2017-10-12 11:40:00,60.74,60.87,60.72,60.82,20716.0,60.74,60.87,60.72,60.82,20716.0
2017-10-12 11:45:00,60.82,60.9,60.77,60.8,26364.0,60.82,60.9,60.77,60.8,26364.0
2017-10-12 11:50:00,60.8,60.81,60.62,60.62,50602.0,60.8,60.81,60.62,60.62,50602.0
2017-10-12 11:55:00,60.62,60.69,60.56,60.58,37329.0,60.62,60.69,60.56,60.58,37329.0
2017-10-12 12:00:00,60.59,60.64,60.51,60.52,36662.0,60.59,60.64,60.51,60.52,36662.0
2017-10-12 12:05:00,60.51,60.56,60.46,60.53,74009.0,60.51,60.56,60.46,60.53,74009.0
2017-10-12 12:10:00,60.53,60.54,60.43,60.54,28554.0,60.53,60.54,60.43,60.54,28554.0
2017-10-12 12:15:00,60.54,60.68,60.53,60.67,30658.0,60.54,60.68,60.53,60.67,30658.0
2017-10-12 12:20:00,60.66,60.72,60.58,60.6,10881.0,60.66,60.72,60.58,60.6,10881.0
2017-10-12 12:25:00,60.62,60.62,60.44,60.46,30563.0,60.62,60.62,60.44,60.46,30563.0
2017-10-12 12:30:00,60.46,60.47,60.32,60.33,35046.0,60.46,60.47,60.32,60.33,35046.0
2017-10-12 12:35:00,60.33,60.35,60.22,60.31,27459.0,60.33,60.35,60.22,60.31,27459.0
2017-10-12 12:40:00,60.31,60.31,60.19,60.19,17158.0,60.31,60.31,60.19,60.19,17158.0
2017-10-12 12:45:00,60.2,60.41,60.19,60.4,22719.0,60.2,60.41,60.19,60.4,22719.0
2017-10-12 12:50:00,60.39,60.49,60.38,60.4,16217.0,60.39,60.49,60.38,60.4,16217.0
2017-10-12 12:55:00,60.41,60.48,60.33,60.44,42097.0,60.41,60.48,60.33,60.44,42097.0
2017-10-12 13:00:00,60.43,60.5,60.39,60.42,37658.0,60.43,60.5,60.39,60.42,37658.0
2017-10-12 13:05:00,60.42,60.42,60.31,60.36,14256.0,60.42,60.42,60.31,60.36,14256.0
2017-10-12 13:10:00,60.35,60.42,60.27,60.4,14913.0,60.35,60.42,60.27,60.4,14913.0
2017-10-12 13:15:00,60.42,60.47,60.38,60.47,16150.0,60.42,60.47,60.38,60.47,16150.0
2017-10-12 13:20:00,60.48,60.53,60.48,60.51,6854.0,60.48,60.53,60.48,60.51,6854.0
2017-10-12 13:25:00,60.5,60.59,60.48,60.58,17740.0,60.5,60.59,60.48,60.58,17740.0
2017-10-12 13:30:00,60.57,60.61,60.56,60.57,7701.0,60.57,60.61,60.56,60.57,7701.0
2017-10-12 13:35:00,60.59,60.62,60.57,60.61,19435.0,60.59,60.62,60.57,60.61,19435.0
2017-10-12 13:40:00,60.59,60.59,60.5,60.5,11104.0,60.59,60.59,60.5,60.5,11104.0
2017-10-12 13:45:00,60.5,60.54,60.45,60.5,33311.0,60.5,60.54,60.45,60.5,33311.0
2017-10-12 13:50:00,60.5,60.51,60.44,60.45,4350.0,60.5,60.51,60.44,60.45,4350.0
2017-10-12 13:55:00,60.46,60.47,60.36,60.38,7059.0,60.46,60.47,60.36,60.38,7059.0
2017-10-12 14:00:00,60.38,60.38,60.25,60.26,18944.0,60.38,60.38,60.25,60.26,18944.0
2017-10-12 14:05:00,60.25,60.31,60.2,60.28,30519.0,60.25,60.31,60.2,60.28,30519.0
2017-10-12 14:10:00,60.27,60.28,60.23,60.23,17658.0,60.27,60.28,60.23,60.23,17658.0
2017-10-12 14:15:00,60.23,60.35,60.23,60.33,27988.0,60.23,60.35,60.23,60.33,27988.0
2017-10-12 14:20:00,60.33,60.39,60.3,60.35,23180.0,60.33,60.39,60.3,60.35,23180.0
2017-10-12 14:25:00,60.36,60.36,60.28,60.29,9248.0,60.36,60.36,60.28,60.29,9248.0
2017-10-12 14:30:00,60.29,60.38,60.28,60.33,33358.0,60.29,60.38,60.28,60.33,33358.0
2017-10-12 14:35:00,60.34,60.35,60.2,60.22,29283.0,60.34,60.35,60.2,60.22,29283.0
2017-10-12 14:40:00,60.22,60.26,60.19,60.23,61774.0,60.22,60.26,60.19,60.23,61774.0
2017-10-12 14:45:00,60.24,60.24,60.2,60.2,45991.0,60.24,60.24,60.2,60.2,45991.0
2017-10-12 14:50:00,60.23,60.23,60.19,60.22,29374.0,60.23,60.23,60.19,60.22,29374.0
2017-10-12 14:55:00,60.22,60.23,60.2,60.21,23535.0,60.22,60.23,60.2,60.21,23535.0
2017-10-12 15:00:00,60.22,60.34,60.21,60.22,29386.0,60.22,60.34,60.21,60.22,29386.0
2017-10-12 15:05:00,60.23,60.3,60.2,60.21,27257.0,60.23,60.3,60.2,60.21,27257.0
2017-10-12 15:10:00,60.2,60.32,60.2,60.21,37273.0,60.2,60.32,60.2,60.21,37273.0
2017-10-12 15:15:00,60.21,60.31,60.2,60.24,53615.0,60.21,60.31,60.2,60.24,53615.0
2017-10-12 15:20:00,60.25,60.31,60.24,60.29,27290.0,60.25,60.31,60.24,60.29,27290.0
2017-10-12 15:25:00,60.29,60.3,60.22,60.3,31705.0,60.29,60.3,60.22,60.3,31705.0
2017-10-12 15:30:00,60.3,60.5,60.29,60.49,56452.0,60.3,60.5,60.29,60.49,56452.0
2017-10-12 15:35:00,60.51,60.59,60.5,60.51,51523.0,60.51,60.59,60.5,60.51,51523.0
2017-10-12 15:40:00,60.52,60.52,60.42,60.42,59159.0,60.52,60.52,60.42,60.42,59159.0
2017-10-12 15:45:00,60.43,60.51,60.42,60.45,86671.0,60.43,60.51,60.42,60.45,86671.0
2017-10-12 15:50:00,60.46,60.51,60.45,60.46,92914.0,60.46,60.51,60.45,60.46,92914.0
2017-10-12 15:55:00,60.47,60.52,60.44,60.5,133347.0,60.47,60.52,60.44,60.5,133347.0
2017-10-13 09:30:00,60.42,60.49,60.23,60.33,16968.0,60.42,60.49,60.23,60.33,16968.0
2017-10-13 09:35:00,60.31,60.59,60.28,60.58,12700.0,60.31,60.59,60.28,60.58,12700.0
2017-10-13 09:40:00,60.57,60.67,60.39,60.52,80580.0,60.57,60.67,60.39,60.52,80580.0
2017-10-13 09:45:00,60.44,60.49,60.35,60.41,4800.0,60.44,60.49,60.35,60.41,4800.0
2017-10-13 09:50:00,60.41,60.47,60.31,60.4,3800.0,60.41,60.47,60.31,60.4,3800.0
2017-10-13 09:55:00,60.4,60.44,60.24,60.28,6826.0,60.4,60.44,60.24,60.28,6826.0
2017-10-13 10:00:00,60.26,60.26,60.08,60.22,80726.0,60.26,60.26,60.08,60.22,80726.0
2017-10-13 10:05:00,60.23,60.23,59.88,59.88,25395.0,60.23,60.23,59.88,59.88,25395.0
2017-10-13 10:10:00,59.87,60.03,59.85,60.03,53989.0,59.87,60.03,59.85,60.03,53989.0
2017-10-13 10:15:00,60.03,60.23,59.93,60.23,19753.0,60.03,60.23,59.93,60.23,19753.0
2017-10-13 10:20:00,60.24,60.27,60.06,60.1,9443.0,60.24,60.27,60.06,60.1,9443.0
2017-10-13 10:25:00,60.09,60.09,60.01,60.04,10316.0,60.09,60.09,60.01,60.04,10316.0
2017-10-13 10:30:00,60.02,60.1,60.01,60.03,8911.0,60.02,60.1,60.01,60.03,8911.0
2017-10-13 10:35:00,60.03,60.05,59.98,60.05,19322.0,60.03,60.05,59.98,60.05,19322.0
2017-10-13 10:40:00,60.05,60.13,60.04,60.12,14288.0,60.05,60.13,60.04,60.12,14288.0
2017-10-13 10:45:00,60.1,60.12,59.99,59.99,12980.0,60.1,60.12,59.99,59.99,12980.0
2017-10-13 10:50:00,59.99,60.0,59.93,59.97,10800.0,59.99,60.0,59.93,59.97,10800.0
2017-10-13 10:55:00,59.96,60.09,59.95,60.09,22298.0,59.96,60.09,59.95,60.09,22298.0
2017-10-13 11:00:00,60.1,60.12,60.08,60.08,11796.0,60.1,60.12,60.08,60.08,11796.0
2017-10-13 11:05:00,60.1,60.18,60.09,60.15,18595.0,60.1,60.18,60.09,60.15,18595.0
2017-10-13 11:10:00,60.16,60.29,60.14,60.24,19123.0,60.16,60.29,60.14,60.24,19123.0
2017-10-13 11:15:00,60.25,60.39,60.25,60.35,21548.0,60.25,60.39,60.25,60.35,21548.0
2017-10-13 11:20:00,60.34,60.37,60.27,60.28,16864.0,60.34,60.37,60.27,60.28,16864.0
2017-10-13 11:25:00,60.3,60.3,60.2,60.2,5603.0,60.3,60.3,60.2,60.2,5603.0
2017-10-13 11:30:00,60.2,60.25,60.17,60.2,20228.0,60.2,60.25,60.17,60.2,20228.0
2017-10-13 11:35:00,60.17,60.25,60.17,60.25,32162.0,60.17,60.25,60.17,60.25,32162.0
2017-10-13 11:40:00,60.25,60.34,60.25,60.34,16578.0,60.25,60.34,60.25,60.34,16578.0
2017-10-13 11:45:00,60.32,60.47,60.32,60.39,67361.0,60.32,60.47,60.32,60.39,67361.0
2017-10-13 11:50:00,60.39,60.41,60.33,60.36,11462.0,60.39,60.41,60.33,60.36,11462.0
2017-10-13 11:55:00,60.36,60.36,60.24,60.29,14858.0,60.36,60.36,60.24,60.29,14858.0
2017-10-13 12:00:00,60.29,60.4,60.28,60.39,71672.0,60.29,60.4,60.28,60.39,71672.0
2017-10-13 12:05:00,60.4,60.4,60.26,60.28,4244.0,60.4,60.4,60.26,60.28,4244.0
2017-10-13 12:10:00,60.28,60.34,60.24,60.34,21685.0,60.28,60.34,60.24,60.34,21685.0
2017-10-13 12:15:00,60.34,60.36,60.3,60.35,17735.0,60.34,60.36,60.3,60.35,17735.0
2017-10-13 12:20:00,60.36,60.5,60.34,60.5,12955.0,60.36,60.5,60.34,60.5,12955.0
2017-10-13 12:25:00,60.5,60.51,60.45,60.47,12893.0,60.5,60.51,60.45,60.47,12893.0
2017-10-13 12:30:00,60.47,60.47,60.33,60.35,7100.0,60.47,60.47,60.33,60.35,7100.0
2017-10-13 12:35:00,60.36,60.39,60.34,60.38,7280.0,60.36,60.39,60.34,60.38,7280.0
2017-10-13 12:40:00,60.36,60.37,60.3,60.3,3018.0,60.36,60.37,60.3,60.3,3018.0
2017-10-13 12:45:00,60.31,60.31,60.24,60.24,7860.0,60.31,60.31,60.24,60.24,7860.0
2017-10-13 12:50:00,60.24,60.31,60.24,60.3,6205.0,60.24,60.31,60.24,60.3,6205.0
2017-10-13 12:55:00,60.29,60.36,60.29,60.36,8375.0,60.29,60.36,60.29,60.36,8375.0
2017-10-13 13:00:00,60.36,60.38,60.3,60.3,7386.0,60.36,60.38,60.3,60.3,7386.0
2017-10-13 13:05:00,60.3,60.31,60.28,60.29,400.0,60.3,60.31,60.28,60.29,400.0
2017-10-13 13:10:00,60.29,60.29,60.26,60.29,6961.0,60.29,60.29,60.26,60.29,6961.0
2017-10-13 13:15:00,60.3,60.32,60.27,60.3,13800.0,60.3,60.32,60.27,60.3,13800.0
2017-10-13 13:20:00,60.27,60.32,60.22,60.27,49105.0,60.27,60.32,60.22,60.27,49105.0
2017-10-13 13:25:00,60.27,60.27,60.2,60.21,5693.0,60.27,60.27,60.2,60.21,5693.0
2017-10-13 13:30:00,60.18,60.19,60.15,60.15,3368.0,60.18,60.19,60.15,60.15,3368.0
2017-10-13 13:35:00,60.18,60.22,60.16,60.17,10558.0,60.18,60.22,60.16,60.17,10558.0
2017-10-13 13:40:00,60.17,60.19,60.14,60.15,9987.0,60.17,60.19,60.14,60.15,9987.0
2017-10-13 13:45:00,60.14,60.15,60.13,60.13,3120.0,60.14,60.15,60.13,60.13,3120.0
2017-10-13 13:50:00,60.12,60.12,60.1,60.11,2100.0,60.12,60.12,60.1,60.11,2100.0
2017-10-13 13:55:00,60.11,60.12,60.08,60.08,6914.0,60.11,60.12,60.08,60.08,6914.0
2017-10-13 14:00:00,60.08,60.12,60.0,60.0,9979.0,60.08,60.12,60.0,60.0,9979.0
2017-10-13 14:05:00,60.0,60.02,59.97,59.99,26901.0,60.0,60.02,59.97,59.99,26901.0
2017-10-13 14:10:00,59.99,60.02,59.96,59.99,28937.0,59.99,60.02,59.96,59.99,28937.0
2017-10-13 14:15:00,59.99,59.99,59.93,59.95,13888.0,59.99,59.99,59.93,59.95,13888.0
2017-10-13 14:20:00,59.95,59.96,59.87,59.88,19712.0,59.95,59.96,59.87,59.88,19712.0
2017-10-13 14:25:00,59.9,59.9,59.83,59.83,14746.0,59.9,59.9,59.83,59.83,14746.0
2017-10-13 14:30:00,59.83,59.92,59.83,59.92,10567.0,59.83,59.92,59.83,59.92,10567.0
2017-10-13 14:35:00,59.91,59.92,59.88,59.88,6617.0,59.91,59.92,59.88,59.88,6617.0
2017-10-13 14:40:00,59.88,59.91,59.84,59.84,10371.0,59.88,59.91,59.84,59.84,10371.0
2017-10-13 14:45:00,59.84,59.91,59.84,59.89,14884.0,59.84,59.91,59.84,59.89,14884.0
2017-10-13 14:50:00,59.89,59.89,59.86,59.87,11409.0,59.89,59.89,59.86,59.87,11409.0
2017-10-13 14:55:00,59.87,59.92,59.86,59.9,26305.0,59.87,59.92,59.86,59.9,26305.0
2017-10-13 15:00:00,59.9,59.94,59.89,59.94,15062.0,59.9,59.94,59.89,59.94,15062.0
2017-10-13 15:05:00,59.94,59.95,59.89,59.93,23380.0,59.94,59.95,59.89,59.93,23380.0
2017-10-13 15:10:00,59.95,59.96,59.91,59.92,12064.0,59.95,59.96,59.91,59.92,12064.0
2017-10-13 15:15:00,59.93,61.4,57.56,57.58,1502664.0,59.93,61.4,57.56,57.58,1502664.0
2017-10-13 15:20:00,57.57,59.5,57.55,59.07,541585.0,57.57,59.5,57.55,59.07,541585.0
2017-10-13 15:25:00,59.07,59.36,58.6,59.19,361213.0,59.07,59.36,58.6,59.19,361213.0
2017-10-13 15:30:00,59.18,59.19,58.66,58.87,224587.0,59.18,59.19,58.66,58.87,224587.0
2017-10-13 15:35:00,58.87,59.65,58.84,59.12,238277.0,58.87,59.65,58.84,59.12,238277.0
2017-10-13 15:40:00,59.14,59.45,59.01,59.11,205645.0,59.14,59.45,59.01,59.11,205645.0
2017-10-13 15:45:00,59.11,59.46,58.99,59.2,184359.0,59.11,59.46,58.99,59.2,184359.0
2017-10-13 15:50:00,59.2,59.34,59.05,59.3,202094.0,59.2,59.34,59.05,59.3,202094.0
2017-10-13 15:55:00,59.3,59.34,59.13,59.17,283460.0,59.3,59.34,59.13,59.17,283460.0
2017-10-16 09:30:00,59.21,59.36,58.61,58.63,41492.0,59.21,59.36,58.61,58.63,41492.0
2017-10-16 09:35:00,58.75,58.76,58.51,58.6,32143.0,58.75,58.76,58.51,58.6,32143.0
2017-10-16 09:40:00,58.6,58.7,58.45,58.49,26079.0,58.6,58.7,58.45,58.49,26079.0
2017-10-16 09:45:00,58.45,58.54,58.4,58.45,18611.0,58.45,58.54,58.4,58.45,18611.0
2017-10-16 09:50:00,58.47,58.51,58.39,58.42,23320.0,58.47,58.51,58.39,58.42,23320.0
2017-10-16 09:55:00,58.41,58.42,58.17,58.25,57813.0,58.41,58.42,58.17,58.25,57813.0
2017-10-16 10:00:00,58.23,58.31,58.17,58.2,36541.0,58.23,58.31,58.17,58.2,36541.0
2017-10-16 10:05:00,58.17,58.26,58.04,58.21,39958.0,58.17,58.26,58.04,58.21,39958.0
2017-10-16 10:10:00,58.19,58.26,58.15,58.24,25834.0,58.19,58.26,58.15,58.24,25834.0
2017-10-16 10:15:00,58.24,58.4,58.24,58.4,14520.0,58.24,58.4,58.24,58.4,14520.0
2017-10-16 10:20:00,58.37,58.46,58.23,58.33,41660.0,58.37,58.46,58.23,58.33,41660.0
2017-10-16 10:25:00,58.31,58.37,58.16,58.24,40055.0,58.31,58.37,58.16,58.24,40055.0
2017-10-16 10:30:00,58.25,58.26,58.15,58.2,30940.0,58.25,58.26,58.15,58.2,30940.0
2017-10-16 10:35:00,58.21,58.21,57.82,57.85,40101.0,58.21,58.21,57.82,57.85,40101.0
2017-10-16 10:40:00,57.89,57.97,57.84,57.9,16453.0,57.89,57.97,57.84,57.9,16453.0
2017-10-16 10:45:00,57.91,58.16,57.89,58.05,50216.0,57.91,58.16,57.89,58.05,50216.0
2017-10-16 10:50:00,58.08,58.15,58.05,58.09,13200.0,58.08,58.15,58.05,58.09,13200.0
2017-10-16 10:55:00,58.15,58.15,58.05,58.1,27019.0,58.15,58.15,58.05,58.1,27019.0
2017-10-16 11:00:00,58.1,58.18,58.06,58.1,38446.0,58.1,58.18,58.06,58.1,38446.0
2017-10-16 11:05:00,58.12,58.18,58.12,58.15,14820.0,58.12,58.18,58.12,58.15,14820.0
2017-10-16 11:10:00,58.15,58.21,58.14,58.21,8891.0,58.15,58.21,58.14,58.21,8891.0
2017-10-16 11:15:00,58.21,58.25,58.18,58.2,19176.0,58.21,58.25,58.18,58.2,19176.0
2017-10-16 11:20:00,58.19,58.29,58.19,58.26,12729.0,58.19,58.29,58.19,58.26,12729.0
2017-10-16 11:25:00,58.26,58.29,58.24,58.26,18596.0,58.26,58.29,58.24,58.26,18596.0
2017-10-16 11:30:00,58.26,58.34,58.23,58.32,20065.0,58.26,58.34,58.23,58.32,20065.0
2017-10-16 11:35:00,58.32,58.36,58.31,58.34,6826.0,58.32,58.36,58.31,58.34,6826.0
2017-10-16 11:40:00,58.34,58.38,58.33,58.37,8090.0,58.34,58.38,58.33,58.37,8090.0
2017-10-16 11:45:00,58.37,58.38,58.34,58.35,21849.0,58.37,58.38,58.34,58.35,21849.0
2017-10-16 11:50:00,58.34,58.43,58.34,58.36,26639.0,58.34,58.43,58.34,58.36,26639.0
2017-10-16 11:55:00,58.36,58.42,58.36,58.42,15719.0,58.36,58.42,58.36,58.42,15719.0
2017-10-16 12:00:00,58.41,58.47,58.41,58.45,14343.0,58.41,58.47,58.41,58.45,14343.0
2017-10-16 12:05:00,58.46,58.46,58.41,58.41,13865.0,58.46,58.46,58.41,58.41,13865.0
2017-10-16 12:10:00,58.43,58.43,58.36,58.37,11101.0,58.43,58.43,58.36,58.37,11101.0
2017-10-16 12:15:00,58.37,58.45,58.37,58.45,7450.0,58.37,58.45,58.37,58.45,7450.0
2017-10-16 12:20:00,58.44,58.44,58.36,58.36,8147.0,58.44,58.44,58.36,58.36,8147.0
2017-10-16 12:25:00,58.37,58.4,58.31,58.31,16739.0,58.37,58.4,58.31,58.31,16739.0
2017-10-16 12:30:00,58.33,58.33,58.3,58.3,40636.0,58.33,58.33,58.3,58.3,40636.0
2017-10-16 12:35:00,58.28,58.28,58.2,58.2,11001.0,58.28,58.28,58.2,58.2,11001.0
2017-10-16 12:40:00,58.2,58.26,58.2,58.25,9741.0,58.2,58.26,58.2,58.25,9741.0
2017-10-16 12:45:00,58.25,58.25,58.21,58.21,16118.0,58.25,58.25,58.21,58.21,16118.0
2017-10-16 12:50:00,58.23,58.32,58.22,58.24,7850.0,58.23,58.32,58.22,58.24,7850.0
2017-10-16 12:55:00,58.26,58.36,58.2,58.32,25748.0,58.26,58.36,58.2,58.32,25748.0
2017-10-16 13:00:00,58.32,58.36,58.3,58.36,14688.0,58.32,58.36,58.3,58.36,14688.0
2017-10-16 13:05:00,58.34,58.34,58.29,58.29,5100.0,58.34,58.34,58.29,58.29,5100.0
2017-10-16 13:10:00,58.28,58.28,58.21,58.24,7694.0,58.28,58.28,58.21,58.24,7694.0
2017-10-16 13:15:00,58.24,58.32,58.2,58.31,38445.0,58.24,58.32,58.2,58.31,38445.0
2017-10-16 13:20:00,58.32,58.34,58.28,58.3,14750.0,58.32,58.34,58.28,58.3,14750.0
2017-10-16 13:25:00,58.3,58.33,58.29,58.33,26110.0,58.3,58.33,58.29,58.33,26110.0
2017-10-16 13:30:00,58.33,58.38,58.31,58.37,21222.0,58.33,58.38,58.31,58.37,21222.0
2017-10-16 13:35:00,58.38,58.42,58.31,58.4,24397.0,58.38,58.42,58.31,58.4,24397.0
2017-10-16 13:40:00,58.43,58.48,58.36,58.41,11900.0,58.43,58.48,58.36,58.41,11900.0
2017-10-16 13:45:00,58.4,58.45,58.4,58.44,8872.0,58.4,58.45,58.4,58.44,8872.0
2017-10-16 13:50:00,58.44,58.44,58.28,58.28,15672.0,58.44,58.44,58.28,58.28,15672.0
2017-10-16 13:55:00,58.3,58.36,58.27,58.28,26682.0,58.3,58.36,58.27,58.28,26682.0
2017-10-16 14:00:00,58.29,58.3,58.13,58.15,37419.0,58.29,58.3,58.13,58.15,37419.0
2017-10-16 14:05:00,58.17,58.23,58.16,58.21,14063.0,58.17,58.23,58.16,58.21,14063.0
2017-10-16 14:10:00,58.22,58.22,58.01,58.04,162702.0,58.22,58.22,58.01,58.04,162702.0
2017-10-16 14:15:00,58.03,58.15,58.02,58.14,6400.0,58.03,58.15,58.02,58.14,6400.0
2017-10-16 14:20:00,58.14,58.14,58.09,58.11,7348.0,58.14,58.14,58.09,58.11,7348.0
2017-10-16 14:25:00,58.11,58.2,58.11,58.18,8792.0,58.11,58.2,58.11,58.18,8792.0
2017-10-16 14:30:00,58.2,58.2,58.17,58.17,4765.0,58.2,58.2,58.17,58.17,4765.0
2017-10-16 14:35:00,58.16,58.21,58.16,58.2,8400.0,58.16,58.21,58.16,58.2,8400.0
2017-10-16 14:40:00,58.2,58.28,58.2,58.28,25200.0,58.2,58.28,58.2,58.28,25200.0
2017-10-16 14:45:00,58.28,58.3,58.23,58.25,11741.0,58.28,58.3,58.23,58.25,11741.0
2017-10-16 14:50:00,58.25,58.29,58.24,58.29,10538.0,58.25,58.29,58.24,58.29,10538.0
2017-10-16 14:55:00,58.3,58.35,58.28,58.33,26855.0,58.3,58.35,58.28,58.33,26855.0
2017-10-16 15:00:00,58.34,58.37,58.33,58.36,13782.0,58.34,58.37,58.33,58.36,13782.0
2017-10-16 15:05:00,58.35,58.4,58.32,58.32,17900.0,58.35,58.4,58.32,58.32,17900.0
2017-10-16 15:10:00,58.3,58.35,58.3,58.31,15486.0,58.3,58.35,58.3,58.31,15486.0
2017-10-16 15:15:00,58.32,58.36,58.3,58.35,17761.0,58.32,58.36,58.3,58.35,17761.0
2017-10-16 15:20:00,58.34,58.34,58.23,58.25,16653.0,58.34,58.34,58.23,58.25,16653.0
2017-10-16 15:25:00,58.25,58.26,58.2,58.25,25361.0,58.25,58.26,58.2,58.25,25361.0
2017-10-16 15:30:00,58.25,58.31,58.22,58.31,25414.0,58.25,58.31,58.22,58.31,25414.0
2017-10-16 15:35:00,58.3,58.33,58.28,58.33,26701.0,58.3,58.33,58.28,58.33,26701.0
2017-10-16 15:40:00,58.34,58.34,58.26,58.27,25288.0,58.34,58.34,58.26,58.27,25288.0
2017-10-16 15:45:00,58.26,58.27,58.19,58.25,57352.0,58.26,58.27,58.19,58.25,57352.0
2017-10-16 15:50:00,58.25,58.31,58.21,58.24,66258.0,58.25,58.31,58.21,58.24,66258.0
2017-10-16 15:55:00,58.23,58.25,58.17,58.19,104374.0,58.23,58.25,58.17,58.19,104374.0
2017-10-17 09:30:00,57.85,58.13,57.4,57.42,110505.0,57.85,58.13,57.4,57.42,110505.0
2017-10-17 09:35:00,57.49,57.77,57.49,57.71,78636.0,57.49,57.77,57.49,57.71,78636.0
2017-10-17 09:40:00,57.72,58.5,57.72,58.46,317280.0,57.72,58.5,57.72,58.46,317280.0
2017-10-17 09:45:00,58.41,59.09,58.23,58.94,328759.0,58.41,59.09,58.23,58.94,328759.0
2017-10-17 09:50:00,58.9,58.95,58.7,58.95,83125.0,58.9,58.95,58.7,58.95,83125.0
2017-10-17 09:55:00,58.94,59.21,58.93,59.14,76546.0,58.94,59.21,58.93,59.14,76546.0
2017-10-17 10:00:00,59.15,59.49,59.11,59.21,148882.0,59.15,59.49,59.11,59.21,148882.0
2017-10-17 10:05:00,59.23,59.56,59.03,59.25,75561.0,59.23,59.56,59.03,59.25,75561.0
2017-10-17 10:10:00,59.24,59.7,59.24,59.63,101838.0,59.24,59.7,59.24,59.63,101838.0
2017-10-17 10:15:00,59.65,59.78,59.52,59.61,106197.0,59.65,59.78,59.52,59.61,106197.0
2017-10-17 10:20:00,59.63,59.74,59.55,59.69,42227.0,59.63,59.74,59.55,59.69,42227.0
2017-10-17 10:25:00,59.73,59.82,59.56,59.82,26381.0,59.73,59.82,59.56,59.82,26381.0
2017-10-17 10:30:00,59.82,59.85,59.63,59.72,25200.0,59.82,59.85,59.63,59.72,25200.0
2017-10-17 10:35:00,59.72,59.82,59.55,59.65,31628.0,59.72,59.82,59.55,59.65,31628.0
2017-10-17 10:40:00,59.66,59.67,59.27,59.33,73916.0,59.66,59.67,59.27,59.33,73916.0
2017-10-17 10:45:00,59.34,59.48,59.32,59.35,22686.0,59.34,59.48,59.32,59.35,22686.0
2017-10-17 10:50:00,59.31,59.39,59.19,59.39,29842.0,59.31,59.39,59.19,59.39,29842.0
2017-10-17 10:55:00,59.38,59.51,59.33,59.44,18693.0,59.38,59.51,59.33,59.44,18693.0
2017-10-17 11:00:00,59.44,59.73,59.43,59.69,22322.0,59.44,59.73,59.43,59.69,22322.0
2017-10-17 11:05:00,59.66,59.79,59.52,59.65,44624.0,59.66,59.79,59.52,59.65,44624.0
2017-10-17 11:10:00,59.64,59.71,59.55,59.55,16986.0,59.64,59.71,59.55,59.55,16986.0
2017-10-17 11:15:00,59.55,59.6,59.29,59.4,31024.0,59.55,59.6,59.29,59.4,31024.0
2017-10-17 11:20:00,59.42,59.54,59.42,59.48,15200.0,59.42,59.54,59.42,59.48,15200.0
2017-10-17 11:25:00,59.47,59.52,59.41,59.44,13126.0,59.47,59.52,59.41,59.44,13126.0
2017-10-17 11:30:00,59.44,59.46,59.36,59.42,20200.0,59.44,59.46,59.36,59.42,20200.0
2017-10-17 11:35:00,59.43,59.47,59.36,59.44,12091.0,59.43,59.47,59.36,59.44,12091.0
2017-10-17 11:40:00,59.44,59.65,59.43,59.6,28280.0,59.44,59.65,59.43,59.6,28280.0
2017-10-17 11:45:00,59.6,59.67,59.55,59.64,16596.0,59.6,59.67,59.55,59.64,16596.0
2017-10-17 11:50:00,59.62,59.62,59.47,59.53,20768.0,59.62,59.62,59.47,59.53,20768.0
2017-10-17 11:55:00,59.53,59.58,59.51,59.53,24547.0,59.53,59.58,59.51,59.53,24547.0
2017-10-17 12:00:00,59.54,59.65,59.54,59.6,29260.0,59.54,59.65,59.54,59.6,29260.0
2017-10-17 12:05:00,59.6,59.62,59.48,59.48,20651.0,59.6,59.62,59.48,59.48,20651.0
2017-10-17 12:10:00,59.49,59.54,59.28,59.28,24643.0,59.49,59.54,59.28,59.28,24643.0
2017-10-17 12:15:00,59.28,59.32,59.17,59.31,17379.0,59.28,59.32,59.17,59.31,17379.0
2017-10-17 12:20:00,59.33,59.33,59.27,59.31,11532.0,59.33,59.33,59.27,59.31,11532.0
2017-10-17 12:25:00,59.3,59.31,59.17,59.19,37197.0,59.3,59.31,59.17,59.19,37197.0
2017-10-17 12:30:00,59.2,59.2,59.05,59.05,33343.0,59.2,59.2,59.05,59.05,33343.0
2017-10-17 12:35:00,59.07,59.19,59.07,59.14,34752.0,59.07,59.19,59.07,59.14,34752.0
2017-10-17 12:40:00,59.15,59.21,59.13,59.16,14945.0,59.15,59.21,59.13,59.16,14945.0
2017-10-17 12:45:00,59.16,59.34,59.16,59.34,20934.0,59.16,59.34,59.16,59.34,20934.0
2017-10-17 12:50:00,59.33,59.35,59.09,59.18,54076.0,59.33,59.35,59.09,59.18,54076.0
2017-10-17 12:55:00,59.15,59.15,58.95,58.96,27427.0,59.15,59.15,58.95,58.96,27427.0
2017-10-17 13:00:00,58.99,59.07,58.97,59.07,12320.0,58.99,59.07,58.97,59.07,12320.0
2017-10-17 13:05:00,59.07,59.27,59.06,59.27,40447.0,59.07,59.27,59.06,59.27,40447.0
2017-10-17 13:10:00,59.29,59.36,59.16,59.19,28042.0,59.29,59.36,59.16,59.19,28042.0
2017-10-17 13:15:00,59.19,59.19,59.05,59.05,9952.0,59.19,59.19,59.05,59.05,9952.0
2017-10-17 13:20:00,59.05,59.05,58.97,59.0,36387.0,59.05,59.05,58.97,59.0,36387.0
2017-10-17 13:25:00,59.03,59.04,58.94,58.97,13953.0,59.03,59.04,58.94,58.97,13953.0
2017-10-17 13:30:00,58.96,58.99,58.88,58.89,12966.0,58.96,58.99,58.88,58.89,12966.0
2017-10-17 13:35:00,58.89,59.01,58.86,58.97,19140.0,58.89,59.01,58.86,58.97,19140.0
2017-10-17 13:40:00,58.96,58.96,58.86,58.93,13226.0,58.96,58.96,58.86,58.93,13226.0
2017-10-17 13:45:00,58.92,58.95,58.86,58.87,15914.0,58.92,58.95,58.86,58.87,15914.0
2017-10-17 13:50:00,58.86,58.96,58.83,58.95,42494.0,58.86,58.96,58.83,58.95,42494.0
2017-10-17 13:55:00,58.95,59.0,58.81,58.82,23654.0,58.95,59.0,58.81,58.82,23654.0
2017-10-17 14:00:00,58.83,58.86,58.76,58.85,19528.0,58.83,58.86,58.76,58.85,19528.0
2017-10-17 14:05:00,58.84,58.85,58.71,58.79,21284.0,58.84,58.85,58.71,58.79,21284.0
2017-10-17 14:10:00,58.79,58.87,58.76,58.87,53711.0,58.79,58.87,58.76,58.87,53711.0
2017-10-17 14:15:00,58.87,58.87,58.67,58.74,97627.0,58.87,58.87,58.67,58.74,97627.0
2017-10-17 14:20:00,58.75,58.84,58.73,58.79,48934.0,58.75,58.84,58.73,58.79,48934.0
2017-10-17 14:25:00,58.76,59.05,58.76,58.98,47020.0,58.76,59.05,58.76,58.98,47020.0
2017-10-17 14:30:00,58.98,58.98,58.9,58.9,10007.0,58.98,58.98,58.9,58.9,10007.0
2017-10-17 14:35:00,58.93,58.93,58.87,58.88,11493.0,58.93,58.93,58.87,58.88,11493.0
2017-10-17 14:40:00,58.88,58.96,58.83,58.96,21929.0,58.88,58.96,58.83,58.96,21929.0
2017-10-17 14:45:00,58.96,58.99,58.86,58.93,20807.0,58.96,58.99,58.86,58.93,20807.0
2017-10-17 14:50:00,58.93,58.97,58.9,58.96,13221.0,58.93,58.97,58.9,58.96,13221.0
2017-10-17 14:55:00,58.96,59.02,58.95,59.0,27417.0,58.96,59.02,58.95,59.0,27417.0
2017-10-17 15:00:00,59.0,59.01,58.93,58.97,19696.0,59.0,59.01,58.93,58.97,19696.0
2017-10-17 15:05:00,58.98,59.02,58.97,59.01,11367.0,58.98,59.02,58.97,59.01,11367.0
2017-10-17 15:10:00,59.01,59.01,58.96,58.98,15854.0,59.01,59.01,58.96,58.98,15854.0
2017-10-17 15:15:00,58.99,59.07,58.99,59.06,29731.0,58.99,59.07,58.99,59.06,29731.0
2017-10-17 15:20:00,59.05,59.05,58.91,58.92,30545.0,59.05,59.05,58.91,58.92,30545.0
2017-10-17 15:25:00,58.91,58.94,58.77,58.82,43558.0,58.91,58.94,58.77,58.82,43558.0
2017-10-17 15:30:00,58.83,58.95,58.81,58.94,40081.0,58.83,58.95,58.81,58.94,40081.0
2017-10-17 15:35:00,58.93,58.95,58.87,58.88,20281.0,58.93,58.95,58.87,58.88,20281.0
2017-10-17 15:40:00,58.88,58.99,58.81,58.99,53865.0,58.88,58.99,58.81,58.99,53865.0
2017-10-17 15:45:00,59.0,59.05,58.87,58.92,65699.0,59.0,59.05,58.87,58.92,65699.0
2017-10-17 15:50:00,58.92,59.03,58.84,58.84,55946.0,58.92,59.03,58.84,58.84,55946.0
2017-10-17 15:55:00,58.83,58.95,58.83,58.94,72341.0,58.83,58.95,58.83,58.94,72341.0
2017-10-18 09:30:00,59.2,59.4,59.02,59.4,26929.0,59.2,59.4,59.02,59.4,26929.0
2017-10-18 09:35:00,59.4,59.61,59.34,59.34,13343.0,59.4,59.61,59.34,59.34,13343.0
2017-10-18 09:40:00,59.41,59.53,59.37,59.42,20713.0,59.41,59.53,59.37,59.42,20713.0
2017-10-18 09:45:00,59.45,59.5,59.31,59.45,32885.0,59.45,59.5,59.31,59.45,32885.0
2017-10-18 09:50:00,59.45,59.68,59.44,59.64,26841.0,59.45,59.68,59.44,59.64,26841.0
2017-10-18 09:55:00,59.62,59.71,59.62,59.64,14800.0,59.62,59.71,59.62,59.64,14800.0
2017-10-18 10:00:00,59.64,59.66,59.59,59.64,9989.0,59.64,59.66,59.59,59.64,9989.0
2017-10-18 10:05:00,59.63,59.69,59.58,59.6,11111.0,59.63,59.69,59.58,59.6,11111.0
2017-10-18 10:10:00,59.6,59.64,59.56,59.58,28573.0,59.6,59.64,59.56,59.58,28573.0
2017-10-18 10:15:00,59.56,59.6,59.53,59.55,6400.0,59.56,59.6,59.53,59.55,6400.0
2017-10-18 10:20:00,59.56,59.64,59.56,59.61,8870.0,59.56,59.64,59.56,59.61,8870.0
2017-10-18 10:25:00,59.61,59.62,59.53,59.54,7788.0,59.61,59.62,59.53,59.54,7788.0
2017-10-18 10:30:00,59.53,59.53,59.4,59.4,9791.0,59.53,59.53,59.4,59.4,9791.0
2017-10-18 10:35:00,59.37,59.38,59.27,59.32,5700.0,59.37,59.38,59.27,59.32,5700.0
2017-10-18 10:40:00,59.34,59.36,59.3,59.31,4870.0,59.34,59.36,59.3,59.31,4870.0
2017-10-18 10:45:00,59.32,59.33,59.27,59.31,8261.0,59.32,59.33,59.27,59.31,8261.0
2017-10-18 10:50:00,59.32,59.33,59.29,59.29,5900.0,59.32,59.33,59.29,59.29,5900.0
2017-10-18 10:55:00,59.3,59.3,59.22,59.26,5586.0,59.3,59.3,59.22,59.26,5586.0
2017-10-18 11:00:00,59.26,59.28,59.17,59.18,7290.0,59.26,59.28,59.17,59.18,7290.0
2017-10-18 11:05:00,59.17,59.21,59.12,59.14,8992.0,59.17,59.21,59.12,59.14,8992.0
2017-10-18 11:10:00,59.14,59.14,59.1,59.1,2600.0,59.14,59.14,59.1,59.1,2600.0
2017-10-18 11:15:00,59.1,59.1,59.04,59.1,10980.0,59.1,59.1,59.04,59.1,10980.0
2017-10-18 11:20:00,59.06,59.17,59.06,59.17,4349.0,59.06,59.17,59.06,59.17,4349.0
2017-10-18 11:25:00,59.17,59.22,59.16,59.22,9561.0,59.17,59.22,59.16,59.22,9561.0
2017-10-18 11:30:00,59.21,59.21,59.16,59.16,5739.0,59.21,59.21,59.16,59.16,5739.0
2017-10-18 11:35:00,59.19,59.2,59.18,59.18,4352.0,59.19,59.2,59.18,59.18,4352.0
2017-10-18 11:40:00,59.18,59.22,59.17,59.2,5055.0,59.18,59.22,59.17,59.2,5055.0
2017-10-18 11:45:00,59.21,59.21,59.09,59.13,6300.0,59.21,59.21,59.09,59.13,6300.0
2017-10-18 11:50:00,59.12,59.15,59.11,59.11,5248.0,59.12,59.15,59.11,59.11,5248.0
2017-10-18 11:55:00,59.15,59.15,59.12,59.13,3125.0,59.15,59.15,59.12,59.13,3125.0
2017-10-18 12:00:00,59.11,59.11,59.04,59.09,7696.0,59.11,59.11,59.04,59.09,7696.0
2017-10-18 12:05:00,59.09,59.14,59.08,59.14,3100.0,59.09,59.14,59.08,59.14,3100.0
2017-10-18 12:10:00,59.11,59.14,59.11,59.13,2900.0,59.11,59.14,59.11,59.13,2900.0
2017-10-18 12:15:00,59.14,59.14,59.1,59.12,8923.0,59.14,59.14,59.1,59.12,8923.0
2017-10-18 12:20:00,59.11,59.12,59.02,59.03,5217.0,59.11,59.12,59.02,59.03,5217.0
2017-10-18 12:25:00,59.03,59.04,59.0,59.0,4539.0,59.03,59.04,59.0,59.0,4539.0
2017-10-18 12:30:00,59.0,59.09,59.0,59.09,2200.0,59.0,59.09,59.0,59.09,2200.0
2017-10-18 12:35:00,59.09,59.09,59.06,59.06,3528.0,59.09,59.09,59.06,59.06,3528.0
2017-10-18 12:40:00,59.07,59.17,59.07,59.17,6187.0,59.07,59.17,59.07,59.17,6187.0
2017-10-18 12:45:00,59.18,59.19,59.15,59.17,3900.0,59.18,59.19,59.15,59.17,3900.0
2017-10-18 12:50:00,59.17,59.17,59.14,59.17,6100.0,59.17,59.17,59.14,59.17,6100.0
2017-10-18 12:55:00,59.18,59.18,59.15,59.16,3569.0,59.18,59.18,59.15,59.16,3569.0
2017-10-18 13:00:00,59.16,59.16,59.13,59.15,2100.0,59.16,59.16,59.13,59.15,2100.0
2017-10-18 13:05:00,59.17,59.24,59.17,59.21,8117.0,59.17,59.24,59.17,59.21,8117.0
2017-10-18 13:10:00,59.21,59.27,59.2,59.27,8700.0,59.21,59.27,59.2,59.27,8700.0
2017-10-18 13:15:00,59.27,59.28,59.23,59.27,6105.0,59.27,59.28,59.23,59.27,6105.0
2017-10-18 13:20:00,59.26,59.3,59.26,59.28,2800.0,59.26,59.3,59.26,59.28,2800.0
2017-10-18 13:25:00,59.29,59.29,59.17,59.18,8950.0,59.29,59.29,59.17,59.18,8950.0
2017-10-18 13:30:00,59.17,59.21,59.16,59.21,3300.0,59.17,59.21,59.16,59.21,3300.0
2017-10-18 13:35:00,59.21,59.25,59.21,59.25,2695.0,59.21,59.25,59.21,59.25,2695.0
2017-10-18 13:40:00,59.24,59.24,59.18,59.21,5631.0,59.24,59.24,59.18,59.21,5631.0
2017-10-18 13:45:00,59.2,59.21,59.18,59.18,3400.0,59.2,59.21,59.18,59.18,3400.0
2017-10-18 13:50:00,59.19,59.2,59.13,59.15,4900.0,59.19,59.2,59.13,59.15,4900.0
2017-10-18 13:55:00,59.15,59.16,59.08,59.08,3700.0,59.15,59.16,59.08,59.08,3700.0
2017-10-18 14:00:00,59.1,59.15,59.09,59.1,9600.0,59.1,59.15,59.09,59.1,9600.0
2017-10-18 14:05:00,59.09,59.09,59.04,59.04,5718.0,59.09,59.09,59.04,59.04,5718.0
2017-10-18 14:10:00,59.05,59.15,59.04,59.15,9382.0,59.05,59.15,59.04,59.15,9382.0
2017-10-18 14:15:00,59.15,59.16,59.1,59.13,6427.0,59.15,59.16,59.1,59.13,6427.0
2017-10-18 14:20:00,59.14,59.17,59.13,59.17,4097.0,59.14,59.17,59.13,59.17,4097.0
2017-10-18 14:25:00,59.17,59.18,59.12,59.12,7093.0,59.17,59.18,59.12,59.12,7093.0
2017-10-18 14:30:00,59.13,59.19,59.12,59.19,3570.0,59.13,59.19,59.12,59.19,3570.0
2017-10-18 14:35:00,59.19,59.19,59.15,59.17,7238.0,59.19,59.19,59.15,59.17,7238.0
2017-10-18 14:40:00,59.18,59.2,59.13,59.16,10414.0,59.18,59.2,59.13,59.16,10414.0
2017-10-18 14:45:00,59.16,59.2,59.16,59.19,4300.0,59.16,59.2,59.16,59.19,4300.0
2017-10-18 14:50:00,59.19,59.2,59.15,59.15,6031.0,59.19,59.2,59.15,59.15,6031.0
2017-10-18 14:55:00,59.16,59.17,59.15,59.15,8045.0,59.16,59.17,59.15,59.15,8045.0
2017-10-18 15:00:00,59.16,59.16,59.15,59.16,9327.0,59.16,59.16,59.15,59.16,9327.0
2017-10-18 15:05:00,59.16,59.18,59.15,59.17,7600.0,59.16,59.18,59.15,59.17,7600.0
2017-10-18 15:10:00,59.18,59.2,59.17,59.2,5308.0,59.18,59.2,59.17,59.2,5308.0
2017-10-18 15:15:00,59.2,59.29,59.19,59.27,14962.0,59.2,59.29,59.19,59.27,14962.0
2017-10-18 15:20:00,59.26,59.29,59.21,59.24,13513.0,59.26,59.29,59.21,59.24,13513.0
2017-10-18 15:25:00,59.25,59.27,59.25,59.26,9640.0,59.25,59.27,59.25,59.26,9640.0
2017-10-18 15:30:00,59.25,59.35,59.25,59.35,19100.0,59.25,59.35,59.25,59.35,19100.0
2017-10-18 15:35:00,59.35,59.45,59.33,59.44,46905.0,59.35,59.45,59.33,59.44,46905.0
2017-10-18 15:40:00,59.44,59.51,59.43,59.48,77951.0,59.44,59.51,59.43,59.48,77951.0
2017-10-18 15:45:00,59.47,59.68,59.46,59.68,134195.0,59.47,59.68,59.46,59.68,134195.0
2017-10-18 15:50:00,59.55,59.71,59.53,59.66,192938.0,59.55,59.71,59.53,59.66,192938.0
2017-10-18 15:55:00,59.68,59.78,59.62,59.73,297329.0,59.68,59.78,59.62,59.73,297329.0
2017-10-19 09:30:00,59.67,59.7,59.38,59.52,34877.0,59.67,59.7,59.38,59.52,34877.0
2017-10-19 09:35:00,59.65,59.71,59.39,59.45,14400.0,59.65,59.71,59.39,59.45,14400.0
2017-10-19 09:40:00,59.39,59.6,59.38,59.51,3720.0,59.39,59.6,59.38,59.51,3720.0
2017-10-19 09:45:00,59.52,59.61,59.52,59.55,4706.0,59.52,59.61,59.52,59.55,4706.0
2017-10-19 09:50:00,59.53,59.53,59.33,59.33,38753.0,59.53,59.53,59.33,59.33,38753.0
2017-10-19 09:55:00,59.36,59.42,59.3,59.39,24866.0,59.36,59.42,59.3,59.39,24866.0
2017-10-19 10:00:00,59.37,59.49,59.3,59.48,6404.0,59.37,59.49,59.3,59.48,6404.0
2017-10-19 10:05:00,59.5,59.52,59.35,59.35,7343.0,59.5,59.52,59.35,59.35,7343.0
2017-10-19 10:10:00,59.35,59.36,59.25,59.31,43240.0,59.35,59.36,59.25,59.31,43240.0
2017-10-19 10:15:00,59.35,59.42,59.31,59.4,10238.0,59.35,59.42,59.31,59.4,10238.0
2017-10-19 10:20:00,59.4,59.44,59.3,59.39,14385.0,59.4,59.44,59.3,59.39,14385.0
2017-10-19 10:25:00,59.41,59.42,59.33,59.4,14300.0,59.41,59.42,59.33,59.4,14300.0
2017-10-19 10:30:00,59.4,59.52,59.4,59.43,11039.0,59.4,59.52,59.4,59.43,11039.0
2017-10-19 10:35:00,59.45,59.52,59.34,59.39,15974.0,59.45,59.52,59.34,59.39,15974.0
2017-10-19 10:40:00,59.38,59.45,59.38,59.45,2714.0,59.38,59.45,59.38,59.45,2714.0
2017-10-19 10:45:00,59.45,59.53,59.43,59.53,7358.0,59.45,59.53,59.43,59.53,7358.0
2017-10-19 10:50:00,59.55,59.61,59.55,59.59,7300.0,59.55,59.61,59.55,59.59,7300.0
2017-10-19 10:55:00,59.61,59.63,59.54,59.58,9493.0,59.61,59.63,59.54,59.58,9493.0
2017-10-19 11:00:00,59.63,59.66,59.58,59.58,2590.0,59.63,59.66,59.58,59.58,2590.0
2017-10-19 11:05:00,59.59,59.68,59.59,59.68,6709.0,59.59,59.68,59.59,59.68,6709.0
2017-10-19 11:10:00,59.69,59.73,59.6,59.73,13179.0,59.69,59.73,59.6,59.73,13179.0
2017-10-19 11:15:00,59.71,59.76,59.68,59.71,6540.0,59.71,59.76,59.68,59.71,6540.0
2017-10-19 11:20:00,59.72,59.72,59.64,59.67,3717.0,59.72,59.72,59.64,59.67,3717.0
2017-10-19 11:25:00,59.66,59.68,59.62,59.64,6378.0,59.66,59.68,59.62,59.64,6378.0
2017-10-19 11:30:00,59.65,59.7,59.63,59.7,15801.0,59.65,59.7,59.63,59.7,15801.0
2017-10-19 11:35:00,59.72,59.74,59.68,59.69,6943.0,59.72,59.74,59.68,59.69,6943.0
2017-10-19 11:40:00,59.72,59.73,59.71,59.72,1300.0,59.72,59.73,59.71,59.72,1300.0
2017-10-19 11:45:00,59.71,59.74,59.67,59.73,9854.0,59.71,59.74,59.67,59.73,9854.0
2017-10-19 11:50:00,59.74,59.78,59.72,59.77,8500.0,59.74,59.78,59.72,59.77,8500.0
2017-10-19 11:55:00,59.76,59.76,59.75,59.76,6130.0,59.76,59.76,59.75,59.76,6130.0
2017-10-19 12:00:00,59.75,59.79,59.74,59.75,4601.0,59.75,59.79,59.74,59.75,4601.0
2017-10-19 12:05:00,59.76,59.76,59.73,59.73,3789.0,59.76,59.76,59.73,59.73,3789.0
2017-10-19 12:10:00,59.75,59.77,59.71,59.73,6864.0,59.75,59.77,59.71,59.73,6864.0
2017-10-19 12:15:00,59.73,59.79,59.73,59.76,1763.0,59.73,59.79,59.73,59.76,1763.0
2017-10-19 12:20:00,59.77,59.77,59.71,59.73,4507.0,59.77,59.77,59.71,59.73,4507.0
2017-10-19 12:25:00,59.71,59.76,59.71,59.75,4008.0,59.71,59.76,59.71,59.75,4008.0
2017-10-19 12:30:00,59.75,59.77,59.74,59.77,1200.0,59.75,59.77,59.74,59.77,1200.0
2017-10-19 12:35:00,59.76,59.81,59.75,59.8,12977.0,59.76,59.81,59.75,59.8,12977.0
2017-10-19 12:40:00,59.81,59.81,59.66,59.67,19572.0,59.81,59.81,59.66,59.67,19572.0
2017-10-19 12:45:00,59.67,59.7,59.6,59.69,23156.0,59.67,59.7,59.6,59.69,23156.0
2017-10-19 12:50:00,59.67,59.8,59.67,59.8,18806.0,59.67,59.8,59.67,59.8,18806.0
2017-10-19 12:55:00,59.81,59.84,59.76,59.79,5249.0,59.81,59.84,59.76,59.79,5249.0
2017-10-19 13:00:00,59.79,59.93,59.76,59.93,31163.0,59.79,59.93,59.76,59.93,31163.0
2017-10-19 13:05:00,59.91,59.94,59.85,59.87,17253.0,59.91,59.94,59.85,59.87,17253.0
2017-10-19 13:10:00,59.87,60.0,59.85,60.0,28601.0,59.87,60.0,59.85,60.0,28601.0
2017-10-19 13:15:00,60.0,60.0,59.86,59.98,22914.0,60.0,60.0,59.86,59.98,22914.0
2017-10-19 13:20:00,60.0,60.0,59.88,59.88,3178.0,60.0,60.0,59.88,59.88,3178.0
2017-10-19 13:25:00,59.95,59.99,59.93,59.96,3145.0,59.95,59.99,59.93,59.96,3145.0
2017-10-19 13:30:00,59.93,60.01,59.92,59.96,12000.0,59.93,60.01,59.92,59.96,12000.0
2017-10-19 13:35:00,59.98,60.06,59.97,60.05,5500.0,59.98,60.06,59.97,60.05,5500.0
2017-10-19 13:40:00,60.06,60.09,60.0,60.09,4825.0,60.06,60.09,60.0,60.09,4825.0
2017-10-19 13:45:00,60.09,60.11,60.05,60.1,25111.0,60.09,60.11,60.05,60.1,25111.0
2017-10-19 13:50:00,60.11,60.16,60.0,60.03,7106.0,60.11,60.16,60.0,60.03,7106.0
2017-10-19 13:55:00,60.04,60.08,60.03,60.05,1500.0,60.04,60.08,60.03,60.05,1500.0
2017-10-19 14:00:00,60.03,60.06,59.99,60.04,3300.0,60.03,60.06,59.99,60.04,3300.0
2017-10-19 14:05:00,60.04,60.08,60.0,60.02,28837.0,60.04,60.08,60.0,60.02,28837.0
2017-10-19 14:10:00,60.02,60.02,59.96,59.99,22457.0,60.02,60.02,59.96,59.99,22457.0
2017-10-19 14:15:00,59.98,60.04,59.98,59.99,9960.0,59.98,60.04,59.98,59.99,9960.0
2017-10-19 14:20:00,60.0,60.02,59.99,60.02,15870.0,60.0,60.02,59.99,60.02,15870.0
2017-10-19 14:25:00,60.03,60.05,60.01,60.03,14777.0,60.03,60.05,60.01,60.03,14777.0
2017-10-19 14:30:00,60.03,60.12,60.03,60.12,22104.0,60.03,60.12,60.03,60.12,22104.0
2017-10-19 14:35:00,60.11,60.17,60.1,60.15,29850.0,60.11,60.17,60.1,60.15,29850.0
2017-10-19 14:40:00,60.16,60.23,60.16,60.2,19613.0,60.16,60.23,60.16,60.2,19613.0
2017-10-19 14:45:00,60.2,60.2,60.07,60.09,7548.0,60.2,60.2,60.07,60.09,7548.0
2017-10-19 14:50:00,60.07,60.09,60.06,60.07,14322.0,60.07,60.09,60.06,60.07,14322.0
2017-10-19 14:55:00,60.07,60.09,60.06,60.06,5227.0,60.07,60.09,60.06,60.06,5227.0
2017-10-19 15:00:00,60.06,60.12,60.06,60.08,7793.0,60.06,60.12,60.06,60.08,7793.0
2017-10-19 15:05:00,60.08,60.11,60.05,60.08,15865.0,60.08,60.11,60.05,60.08,15865.0
2017-10-19 15:10:00,60.08,60.1,60.0,60.1,12123.0,60.08,60.1,60.0,60.1,12123.0
2017-10-19 15:15:00,60.09,60.12,60.05,60.09,24357.0,60.09,60.12,60.05,60.09,24357.0
2017-10-19 15:20:00,60.1,60.1,59.99,60.0,26445.0,60.1,60.1,59.99,60.0,26445.0
2017-10-19 15:25:00,59.98,59.99,59.93,59.96,7646.0,59.98,59.99,59.93,59.96,7646.0
2017-10-19 15:30:00,59.98,60.01,59.96,59.98,10085.0,59.98,60.01,59.96,59.98,10085.0
2017-10-19 15:35:00,59.99,60.08,59.99,60.05,40214.0,59.99,60.08,59.99,60.05,40214.0
2017-10-19 15:40:00,60.05,60.07,59.99,59.99,20508.0,60.05,60.07,59.99,59.99,20508.0
2017-10-19 15:45:00,60.0,60.03,59.94,59.95,58342.0,60.0,60.03,59.94,59.95,58342.0
2017-10-19 15:50:00,59.88,60.07,59.84,60.07,89032.0,59.88,60.07,59.84,60.07,89032.0
2017-10-19 15:55:00,60.07,60.14,60.05,60.11,98321.0,60.07,60.14,60.05,60.11,98321.0
2017-10-20 09:30:00,61.48,61.5,61.05,61.22,53874.0,61.48,61.5,61.05,61.22,53874.0
2017-10-20 09:35:00,61.26,61.37,61.15,61.21,58145.0,61.26,61.37,61.15,61.21,58145.0
2017-10-20 09:40:00,61.21,61.31,61.15,61.22,45586.0,61.21,61.31,61.15,61.22,45586.0
2017-10-20 09:45:00,61.22,61.3,61.09,61.21,24630.0,61.22,61.3,61.09,61.21,24630.0
2017-10-20 09:50:00,61.21,61.45,61.2,61.4,76048.0,61.21,61.45,61.2,61.4,76048.0
2017-10-20 09:55:00,61.4,61.55,61.34,61.54,31288.0,61.4,61.55,61.34,61.54,31288.0
2017-10-20 10:00:00,61.52,61.6,61.46,61.56,36524.0,61.52,61.6,61.46,61.56,36524.0
2017-10-20 10:05:00,61.56,61.88,61.51,61.88,42659.0,61.56,61.88,61.51,61.88,42659.0
2017-10-20 10:10:00,61.88,62.16,61.86,62.08,57981.0,61.88,62.16,61.86,62.08,57981.0
2017-10-20 10:15:00,62.05,62.08,61.87,61.97,29899.0,62.05,62.08,61.87,61.97,29899.0
2017-10-20 10:20:00,61.97,61.98,61.89,61.9,21881.0,61.97,61.98,61.89,61.9,21881.0
2017-10-20 10:25:00,61.87,61.9,61.8,61.83,26263.0,61.87,61.9,61.8,61.83,26263.0
2017-10-20 10:30:00,61.8,61.81,61.65,61.74,13051.0,61.8,61.81,61.65,61.74,13051.0
2017-10-20 10:35:00,61.72,61.79,61.67,61.78,14918.0,61.72,61.79,61.67,61.78,14918.0
2017-10-20 10:40:00,61.77,61.92,61.68,61.7,36776.0,61.77,61.92,61.68,61.7,36776.0
2017-10-20 10:45:00,61.73,61.83,61.72,61.73,12291.0,61.73,61.83,61.72,61.73,12291.0
2017-10-20 10:50:00,61.76,61.78,61.71,61.75,6600.0,61.76,61.78,61.71,61.75,6600.0
2017-10-20 10:55:00,61.76,61.88,61.76,61.88,12607.0,61.76,61.88,61.76,61.88,12607.0
2017-10-20 11:00:00,61.88,61.98,61.88,61.93,13412.0,61.88,61.98,61.88,61.93,13412.0
2017-10-20 11:05:00,61.9,61.92,61.82,61.85,17686.0,61.9,61.92,61.82,61.85,17686.0
2017-10-20 11:10:00,61.83,61.98,61.83,61.94,16730.0,61.83,61.98,61.83,61.94,16730.0
2017-10-20 11:15:00,61.94,61.98,61.89,61.95,18872.0,61.94,61.98,61.89,61.95,18872.0
2017-10-20 11:20:00,61.96,62.29,61.95,62.21,107260.0,61.96,62.29,61.95,62.21,107260.0
2017-10-20 11:25:00,62.19,62.27,62.19,62.24,15370.0,62.19,62.27,62.19,62.24,15370.0
2017-10-20 11:30:00,62.23,62.39,62.23,62.39,18535.0,62.23,62.39,62.23,62.39,18535.0
2017-10-20 11:35:00,62.39,62.42,62.35,62.42,19324.0,62.39,62.42,62.35,62.42,19324.0
2017-10-20 11:40:00,62.4,62.57,62.39,62.51,36096.0,62.4,62.57,62.39,62.51,36096.0
2017-10-20 11:45:00,62.54,62.62,62.49,62.59,18316.0,62.54,62.62,62.49,62.59,18316.0
2017-10-20 11:50:00,62.59,62.67,62.57,62.6,18625.0,62.59,62.67,62.57,62.6,18625.0
2017-10-20 11:55:00,62.62,62.74,62.61,62.69,27996.0,62.62,62.74,62.61,62.69,27996.0
2017-10-20 12:00:00,62.7,62.81,62.69,62.81,33047.0,62.7,62.81,62.69,62.81,33047.0
2017-10-20 12:05:00,62.8,62.89,62.63,62.64,68833.0,62.8,62.89,62.63,62.64,68833.0
2017-10-20 12:10:00,62.64,62.79,62.6,62.73,53208.0,62.64,62.79,62.6,62.73,53208.0
2017-10-20 12:15:00,62.71,62.72,62.54,62.54,56228.0,62.71,62.72,62.54,62.54,56228.0
2017-10-20 12:20:00,62.54,62.67,62.45,62.67,20973.0,62.54,62.67,62.45,62.67,20973.0
2017-10-20 12:25:00,62.65,62.67,62.5,62.56,51917.0,62.65,62.67,62.5,62.56,51917.0
2017-10-20 12:30:00,62.55,62.56,62.46,62.48,11543.0,62.55,62.56,62.46,62.48,11543.0
2017-10-20 12:35:00,62.46,62.57,62.41,62.55,29510.0,62.46,62.57,62.41,62.55,29510.0
2017-10-20 12:40:00,62.55,62.73,62.54,62.71,27754.0,62.55,62.73,62.54,62.71,27754.0
2017-10-20 12:45:00,62.71,62.73,62.67,62.67,17402.0,62.71,62.73,62.67,62.67,17402.0
2017-10-20 12:50:00,62.65,62.8,62.65,62.77,12201.0,62.65,62.8,62.65,62.77,12201.0
2017-10-20 12:55:00,62.75,62.76,62.63,62.72,10000.0,62.75,62.76,62.63,62.72,10000.0
2017-10-20 13:00:00,62.73,62.77,62.69,62.76,10506.0,62.73,62.77,62.69,62.76,10506.0
2017-10-20 13:05:00,62.76,62.77,62.68,62.73,17441.0,62.76,62.77,62.68,62.73,17441.0
2017-10-20 13:10:00,62.73,62.73,62.67,62.69,18202.0,62.73,62.73,62.67,62.69,18202.0
2017-10-20 13:15:00,62.7,62.73,62.69,62.72,11969.0,62.7,62.73,62.69,62.72,11969.0
2017-10-20 13:20:00,62.74,62.76,62.7,62.7,18545.0,62.74,62.76,62.7,62.7,18545.0
2017-10-20 13:25:00,62.7,62.74,62.67,62.73,26017.0,62.7,62.74,62.67,62.73,26017.0
2017-10-20 13:30:00,62.73,62.77,62.71,62.75,38379.0,62.73,62.77,62.71,62.75,38379.0
2017-10-20 13:35:00,62.75,62.84,62.75,62.83,33892.0,62.75,62.84,62.75,62.83,33892.0
2017-10-20 13:40:00,62.83,62.91,62.8,62.9,38232.0,62.83,62.91,62.8,62.9,38232.0
2017-10-20 13:45:00,62.9,62.9,62.77,62.88,29804.0,62.9,62.9,62.77,62.88,29804.0
2017-10-20 13:50:00,62.88,63.0,62.81,62.88,106967.0,62.88,63.0,62.81,62.88,106967.0
2017-10-20 13:55:00,62.89,62.93,62.8,62.8,36901.0,62.89,62.93,62.8,62.8,36901.0
2017-10-20 14:00:00,62.81,62.89,62.8,62.89,12497.0,62.81,62.89,62.8,62.89,12497.0
2017-10-20 14:05:00,62.88,62.93,62.77,62.84,87818.0,62.88,62.93,62.77,62.84,87818.0
2017-10-20 14:10:00,62.84,62.89,62.71,62.8,29638.0,62.84,62.89,62.71,62.8,29638.0
2017-10-20 14:15:00,62.81,62.88,62.78,62.88,15548.0,62.81,62.88,62.78,62.88,15548.0
2017-10-20 14:20:00,62.89,63.03,62.89,62.95,66150.0,62.89,63.03,62.89,62.95,66150.0
2017-10-20 14:25:00,62.96,63.02,62.93,62.97,41218.0,62.96,63.02,62.93,62.97,41218.0
2017-10-20 14:30:00,62.95,63.05,62.95,63.04,47238.0,62.95,63.05,62.95,63.04,47238.0
2017-10-20 14:35:00,63.04,63.05,63.0,63.02,15042.0,63.04,63.05,63.0,63.02,15042.0
2017-10-20 14:40:00,63.02,63.07,63.01,63.02,63159.0,63.02,63.07,63.01,63.02,63159.0
2017-10-20 14:45:00,63.03,63.05,62.85,62.93,35212.0,63.03,63.05,62.85,62.93,35212.0
2017-10-20 14:50:00,62.94,62.94,62.79,62.86,40357.0,62.94,62.94,62.79,62.86,40357.0
2017-10-20 14:55:00,62.87,62.89,62.75,62.79,27907.0,62.87,62.89,62.75,62.79,27907.0
2017-10-20 15:00:00,62.8,62.85,62.77,62.82,41660.0,62.8,62.85,62.77,62.82,41660.0
2017-10-20 15:05:00,62.83,62.93,62.82,62.88,31736.0,62.83,62.93,62.82,62.88,31736.0
2017-10-20 15:10:00,62.87,62.96,62.87,62.96,23134.0,62.87,62.96,62.87,62.96,23134.0
2017-10-20 15:15:00,62.96,62.96,62.9,62.94,33420.0,62.96,62.96,62.9,62.94,33420.0
2017-10-20 15:20:00,62.94,62.99,62.93,62.98,24905.0,62.94,62.99,62.93,62.98,24905.0
2017-10-20 15:25:00,62.99,63.02,62.98,63.0,36428.0,62.99,63.02,62.98,63.0,36428.0
2017-10-20 15:30:00,63.0,63.09,62.99,63.09,31118.0,63.0,63.09,62.99,63.09,31118.0
2017-10-20 15:35:00,63.1,63.14,63.08,63.14,42390.0,63.1,63.14,63.08,63.14,42390.0
2017-10-20 15:40:00,63.14,63.24,63.09,63.16,81442.0,63.14,63.24,63.09,63.16,81442.0
2017-10-20 15:45:00,63.16,63.23,63.1,63.23,86498.0,63.16,63.23,63.1,63.23,86498.0
2017-10-20 15:50:00,63.24,63.24,63.08,63.15,167496.0,63.24,63.24,63.08,63.15,167496.0
2017-10-20 15:55:00,63.16,63.35,63.14,63.3,283709.0,63.16,63.35,63.14,63.3,283709.0
2017-10-23 09:30:00,63.38,64.27,63.3,64.25,81947.0,63.38,64.27,63.3,64.25,81947.0
2017-10-23 09:35:00,64.29,64.6,63.98,64.47,84383.0,64.29,64.6,63.98,64.47,84383.0
2017-10-23 09:40:00,64.42,64.57,64.24,64.47,34598.0,64.42,64.57,64.24,64.47,34598.0
2017-10-23 09:45:00,64.42,64.6,64.34,64.5,33029.0,64.42,64.6,64.34,64.5,33029.0
2017-10-23 09:50:00,64.45,64.68,64.45,64.65,47453.0,64.45,64.68,64.45,64.65,47453.0
2017-10-23 09:55:00,64.67,64.81,64.42,64.42,68673.0,64.67,64.81,64.42,64.42,68673.0
2017-10-23 10:00:00,64.41,64.47,64.33,64.38,51152.0,64.41,64.47,64.33,64.38,51152.0
2017-10-23 10:05:00,64.4,64.49,64.29,64.33,44862.0,64.4,64.49,64.29,64.33,44862.0
2017-10-23 10:10:00,64.31,64.46,64.31,64.41,34901.0,64.31,64.46,64.31,64.41,34901.0
2017-10-23 10:15:00,64.39,64.41,64.31,64.32,20454.0,64.39,64.41,64.31,64.32,20454.0
2017-10-23 10:20:00,64.31,64.34,64.27,64.29,9628.0,64.31,64.34,64.27,64.29,9628.0
2017-10-23 10:25:00,64.29,64.33,64.25,64.29,64405.0,64.29,64.33,64.25,64.29,64405.0
2017-10-23 10:30:00,64.32,64.36,64.15,64.21,15821.0,64.32,64.36,64.15,64.21,15821.0
2017-10-23 10:35:00,64.22,64.32,64.21,64.3,20961.0,64.22,64.32,64.21,64.3,20961.0
2017-10-23 10:40:00,64.33,64.33,64.18,64.21,14152.0,64.33,64.33,64.18,64.21,14152.0
2017-10-23 10:45:00,64.2,64.25,64.17,64.17,11916.0,64.2,64.25,64.17,64.17,11916.0
2017-10-23 10:50:00,64.18,64.29,64.15,64.28,13222.0,64.18,64.29,64.15,64.28,13222.0
2017-10-23 10:55:00,64.26,64.32,64.22,64.32,9474.0,64.26,64.32,64.22,64.32,9474.0
2017-10-23 11:00:00,64.32,64.37,64.21,64.21,21409.0,64.32,64.37,64.21,64.21,21409.0
2017-10-23 11:05:00,64.21,64.4,64.2,64.36,18365.0,64.21,64.4,64.2,64.36,18365.0
2017-10-23 11:10:00,64.37,64.49,64.35,64.45,14005.0,64.37,64.49,64.35,64.45,14005.0
2017-10-23 11:15:00,64.44,64.56,64.43,64.55,10350.0,64.44,64.56,64.43,64.55,10350.0
2017-10-23 11:20:00,64.57,64.6,64.52,64.59,20881.0,64.57,64.6,64.52,64.59,20881.0
2017-10-23 11:25:00,64.6,64.66,64.6,64.63,18810.0,64.6,64.66,64.6,64.63,18810.0
2017-10-23 11:30:00,64.62,64.69,64.56,64.56,11247.0,64.62,64.69,64.56,64.56,11247.0
2017-10-23 11:35:00,64.56,64.56,64.49,64.5,13623.0,64.56,64.56,64.49,64.5,13623.0
2017-10-23 11:40:00,64.51,64.59,64.51,64.59,6173.0,64.51,64.59,64.51,64.59,6173.0
2017-10-23 11:45:00,64.59,64.67,64.57,64.65,7408.0,64.59,64.67,64.57,64.65,7408.0
2017-10-23 11:50:00,64.66,64.7,64.62,64.69,11336.0,64.66,64.7,64.62,64.69,11336.0
2017-10-23 11:55:00,64.69,64.8,64.65,64.76,21024.0,64.69,64.8,64.65,64.76,21024.0
2017-10-23 12:00:00,64.76,64.78,64.74,64.74,12256.0,64.76,64.78,64.74,64.74,12256.0
2017-10-23 12:05:00,64.74,64.78,64.73,64.78,6000.0,64.74,64.78,64.73,64.78,6000.0
2017-10-23 12:10:00,64.78,64.8,64.76,64.78,3615.0,64.78,64.8,64.76,64.78,3615.0
2017-10-23 12:15:00,64.77,64.79,64.75,64.77,17712.0,64.77,64.79,64.75,64.77,17712.0
2017-10-23 12:20:00,64.76,64.76,64.62,64.64,20847.0,64.76,64.76,64.62,64.64,20847.0
2017-10-23 12:25:00,64.64,64.66,64.59,64.59,10786.0,64.64,64.66,64.59,64.59,10786.0
2017-10-23 12:30:00,64.6,64.62,64.59,64.6,11865.0,64.6,64.62,64.59,64.6,11865.0
2017-10-23 12:35:00,64.59,64.6,64.55,64.55,13556.0,64.59,64.6,64.55,64.55,13556.0
2017-10-23 12:40:00,64.55,64.55,64.48,64.49,22448.0,64.55,64.55,64.48,64.49,22448.0
2017-10-23 12:45:00,64.48,64.51,64.3,64.43,64736.0,64.48,64.51,64.3,64.43,64736.0
2017-10-23 12:50:00,64.43,64.64,64.37,64.55,44878.0,64.43,64.64,64.37,64.55,44878.0
2017-10-23 12:55:00,64.55,64.62,64.53,64.58,35555.0,64.55,64.62,64.53,64.58,35555.0
2017-10-23 13:00:00,64.59,64.59,64.47,64.51,8458.0,64.59,64.59,64.47,64.51,8458.0
2017-10-23 13:05:00,64.51,64.56,64.47,64.53,7315.0,64.51,64.56,64.47,64.53,7315.0
2017-10-23 13:10:00,64.54,64.56,64.43,64.43,7764.0,64.54,64.56,64.43,64.43,7764.0
2017-10-23 13:15:00,64.44,64.51,64.43,64.49,3403.0,64.44,64.51,64.43,64.49,3403.0
2017-10-23 13:20:00,64.49,64.49,64.45,64.45,3650.0,64.49,64.49,64.45,64.45,3650.0
2017-10-23 13:25:00,64.46,64.49,64.45,64.49,6220.0,64.46,64.49,64.45,64.49,6220.0
2017-10-23 13:30:00,64.47,64.48,64.39,64.39,7002.0,64.47,64.48,64.39,64.39,7002.0
2017-10-23 13:35:00,64.38,64.42,64.38,64.39,8167.0,64.38,64.42,64.38,64.39,8167.0
2017-10-23 13:40:00,64.39,64.39,64.35,64.38,7794.0,64.39,64.39,64.35,64.38,7794.0
2017-10-23 13:45:00,64.38,64.45,64.38,64.44,10217.0,64.38,64.45,64.38,64.44,10217.0
2017-10-23 13:50:00,64.41,64.47,64.39,64.43,5069.0,64.41,64.47,64.39,64.43,5069.0
2017-10-23 13:55:00,64.43,64.48,64.36,64.36,8710.0,64.43,64.48,64.36,64.36,8710.0
2017-10-23 14:00:00,64.38,64.4,64.34,64.35,17997.0,64.38,64.4,64.34,64.35,17997.0
2017-10-23 14:05:00,64.36,64.39,64.24,64.39,12575.0,64.36,64.39,64.24,64.39,12575.0
2017-10-23 14:10:00,64.38,64.39,64.34,64.34,15932.0,64.38,64.39,64.34,64.34,15932.0
2017-10-23 14:15:00,64.34,64.4,64.33,64.37,23064.0,64.34,64.4,64.33,64.37,23064.0
2017-10-23 14:20:00,64.37,64.38,64.32,64.32,18842.0,64.37,64.38,64.32,64.32,18842.0
2017-10-23 14:25:00,64.31,64.37,64.31,64.37,6827.0,64.31,64.37,64.31,64.37,6827.0
2017-10-23 14:30:00,64.36,64.38,64.35,64.36,10343.0,64.36,64.38,64.35,64.36,10343.0
2017-10-23 14:35:00,64.36,64.4,64.34,64.36,16645.0,64.36,64.4,64.34,64.36,16645.0
2017-10-23 14:40:00,64.36,64.38,64.28,64.28,18918.0,64.36,64.38,64.28,64.28,18918.0
2017-10-23 14:45:00,64.28,64.32,64.27,64.3,22869.0,64.28,64.32,64.27,64.3,22869.0
2017-10-23 14:50:00,64.31,64.32,64.21,64.22,15722.0,64.31,64.32,64.21,64.22,15722.0
2017-10-23 14:55:00,64.22,64.23,64.12,64.14,14588.0,64.22,64.23,64.12,64.14,14588.0
2017-10-23 15:00:00,64.13,64.35,64.12,64.29,24862.0,64.13,64.35,64.12,64.29,24862.0
2017-10-23 15:05:00,64.3,64.35,64.29,64.34,23226.0,64.3,64.35,64.29,64.34,23226.0
2017-10-23 15:10:00,64.33,64.36,64.13,64.13,16663.0,64.33,64.36,64.13,64.13,16663.0
2017-10-23 15:15:00,64.13,64.2,64.11,64.11,30147.0,64.13,64.2,64.11,64.11,30147.0
2017-10-23 15:20:00,64.11,64.17,64.08,64.12,30470.0,64.11,64.17,64.08,64.12,30470.0
2017-10-23 15:25:00,64.11,64.13,64.05,64.06,22398.0,64.11,64.13,64.05,64.06,22398.0
2017-10-23 15:30:00,64.06,64.12,64.03,64.04,31233.0,64.06,64.12,64.03,64.04,31233.0
2017-10-23 15:35:00,64.04,64.12,63.87,63.87,39304.0,64.04,64.12,63.87,63.87,39304.0
2017-10-23 15:40:00,63.86,63.93,63.83,63.89,40496.0,63.86,63.93,63.83,63.89,40496.0
2017-10-23 15:45:00,63.89,63.97,63.88,63.92,48931.0,63.89,63.97,63.88,63.92,48931.0
2017-10-23 15:50:00,63.91,63.92,63.83,63.83,83497.0,63.91,63.92,63.83,63.83,83497.0
2017-10-23 15:55:00,63.84,63.89,63.76,63.84,129814.0,63.84,63.89,63.76,63.84,129814.0
2017-10-24 09:30:00,63.71,63.95,62.99,62.99,36038.0,63.71,63.95,62.99,62.99,36038.0
2017-10-24 09:35:00,63.08,63.5,63.01,63.18,35939.0,63.08,63.5,63.01,63.18,35939.0
2017-10-24 09:40:00,63.15,63.36,62.99,63.18,17418.0,63.15,63.36,62.99,63.18,17418.0
2017-10-24 09:45:00,63.19,63.29,62.85,62.86,32425.0,63.19,63.29,62.85,62.86,32425.0
2017-10-24 09:50:00,62.9,63.04,62.85,63.04,22843.0,62.9,63.04,62.85,63.04,22843.0
2017-10-24 09:55:00,63.07,63.11,62.94,62.96,12662.0,63.07,63.11,62.94,62.96,12662.0
2017-10-24 10:00:00,62.96,63.09,62.96,62.99,10300.0,62.96,63.09,62.96,62.99,10300.0
2017-10-24 10:05:00,62.98,62.99,62.81,62.84,15728.0,62.98,62.99,62.81,62.84,15728.0
2017-10-24 10:10:00,62.84,63.07,62.83,63.03,15900.0,62.84,63.07,62.83,63.03,15900.0
2017-10-24 10:15:00,63.02,63.05,62.97,62.98,9787.0,63.02,63.05,62.97,62.98,9787.0
2017-10-24 10:20:00,62.99,63.01,62.94,62.96,10630.0,62.99,63.01,62.94,62.96,10630.0
2017-10-24 10:25:00,62.93,62.93,62.84,62.86,15400.0,62.93,62.93,62.84,62.86,15400.0
2017-10-24 10:30:00,62.85,62.86,62.52,62.58,37673.0,62.85,62.86,62.52,62.58,37673.0
2017-10-24 10:35:00,62.56,62.64,62.56,62.61,20109.0,62.56,62.64,62.56,62.61,20109.0
2017-10-24 10:40:00,62.61,62.66,62.6,62.63,11800.0,62.61,62.66,62.6,62.63,11800.0
2017-10-24 10:45:00,62.61,62.63,62.54,62.62,17312.0,62.61,62.63,62.54,62.62,17312.0
2017-10-24 10:50:00,62.66,62.85,62.63,62.83,16500.0,62.66,62.85,62.63,62.83,16500.0
2017-10-24 10:55:00,62.85,62.85,62.71,62.72,9001.0,62.85,62.85,62.71,62.72,9001.0
2017-10-24 11:00:00,62.74,62.76,62.6,62.61,14078.0,62.74,62.76,62.6,62.61,14078.0
2017-10-24 11:05:00,62.59,62.64,62.46,62.46,17426.0,62.59,62.64,62.46,62.46,17426.0
2017-10-24 11:10:00,62.46,62.51,62.46,62.49,9604.0,62.46,62.51,62.46,62.49,9604.0
2017-10-24 11:15:00,62.49,62.5,62.37,62.4,20478.0,62.49,62.5,62.37,62.4,20478.0
2017-10-24 11:20:00,62.4,62.48,62.39,62.47,16911.0,62.4,62.48,62.39,62.47,16911.0
2017-10-24 11:25:00,62.48,62.57,62.47,62.54,12846.0,62.48,62.57,62.47,62.54,12846.0
2017-10-24 11:30:00,62.55,62.65,62.54,62.56,8046.0,62.55,62.65,62.54,62.56,8046.0
2017-10-24 11:35:00,62.55,62.58,62.45,62.58,10171.0,62.55,62.58,62.45,62.58,10171.0
2017-10-24 11:40:00,62.54,62.56,62.52,62.55,6700.0,62.54,62.56,62.52,62.55,6700.0
2017-10-24 11:45:00,62.53,62.63,62.47,62.59,8400.0,62.53,62.63,62.47,62.59,8400.0
2017-10-24 11:50:00,62.59,62.65,62.53,62.53,6736.0,62.59,62.65,62.53,62.53,6736.0
2017-10-24 11:55:00,62.5,62.53,62.44,62.48,20345.0,62.5,62.53,62.44,62.48,20345.0
2017-10-24 12:00:00,62.49,62.51,62.44,62.5,12254.0,62.49,62.51,62.44,62.5,12254.0
2017-10-24 12:05:00,62.5,62.52,62.46,62.5,12474.0,62.5,62.52,62.46,62.5,12474.0
2017-10-24 12:10:00,62.5,62.52,62.46,62.46,16876.0,62.5,62.52,62.46,62.46,16876.0
2017-10-24 12:15:00,62.46,62.48,62.46,62.48,5300.0,62.46,62.48,62.46,62.48,5300.0
2017-10-24 12:20:00,62.47,62.51,62.47,62.49,9505.0,62.47,62.51,62.47,62.49,9505.0
2017-10-24 12:25:00,62.49,62.53,62.49,62.53,10851.0,62.49,62.53,62.49,62.53,10851.0
2017-10-24 12:30:00,62.53,62.57,62.48,62.48,10433.0,62.53,62.57,62.48,62.48,10433.0
2017-10-24 12:35:00,62.48,62.49,62.46,62.49,5068.0,62.48,62.49,62.46,62.49,5068.0
2017-10-24 12:40:00,62.49,62.53,62.48,62.51,6007.0,62.49,62.53,62.48,62.51,6007.0
2017-10-24 12:45:00,62.52,62.52,62.44,62.46,10824.0,62.52,62.52,62.44,62.46,10824.0
2017-10-24 12:50:00,62.47,62.47,62.4,62.42,11843.0,62.47,62.47,62.4,62.42,11843.0
2017-10-24 12:55:00,62.41,62.41,62.32,62.33,12166.0,62.41,62.41,62.32,62.33,12166.0
2017-10-24 13:00:00,62.34,62.36,62.28,62.31,11936.0,62.34,62.36,62.28,62.31,11936.0
2017-10-24 13:05:00,62.33,62.34,62.32,62.34,3100.0,62.33,62.34,62.32,62.34,3100.0
2017-10-24 13:10:00,62.34,62.42,62.33,62.42,10728.0,62.34,62.42,62.33,62.42,10728.0
2017-10-24 13:15:00,62.42,62.43,62.36,62.39,17478.0,62.42,62.43,62.36,62.39,17478.0
2017-10-24 13:20:00,62.4,62.4,62.26,62.3,123987.0,62.4,62.4,62.26,62.3,123987.0
2017-10-24 13:25:00,62.29,62.34,62.27,62.32,27885.0,62.29,62.34,62.27,62.32,27885.0
2017-10-24 13:30:00,62.33,62.35,62.29,62.29,15510.0,62.33,62.35,62.29,62.29,15510.0
2017-10-24 13:35:00,62.3,62.3,62.26,62.3,9253.0,62.3,62.3,62.26,62.3,9253.0
2017-10-24 13:40:00,62.29,62.3,62.14,62.14,34811.0,62.29,62.3,62.14,62.14,34811.0
2017-10-24 13:45:00,62.13,62.17,62.09,62.15,14449.0,62.13,62.17,62.09,62.15,14449.0
2017-10-24 13:50:00,62.15,62.15,62.05,62.05,12808.0,62.15,62.15,62.05,62.05,12808.0
2017-10-24 13:55:00,62.05,62.18,62.01,62.16,15345.0,62.05,62.18,62.01,62.16,15345.0
2017-10-24 14:00:00,62.16,62.18,62.1,62.12,16188.0,62.16,62.18,62.1,62.12,16188.0
2017-10-24 14:05:00,62.12,62.2,62.1,62.18,12361.0,62.12,62.2,62.1,62.18,12361.0
2017-10-24 14:10:00,62.2,62.54,62.2,62.45,44561.0,62.2,62.54,62.2,62.45,44561.0
2017-10-24 14:15:00,62.44,62.44,62.38,62.43,15365.0,62.44,62.44,62.38,62.43,15365.0
2017-10-24 14:20:00,62.43,62.46,62.35,62.37,13112.0,62.43,62.46,62.35,62.37,13112.0
2017-10-24 14:25:00,62.38,62.41,62.3,62.32,19603.0,62.38,62.41,62.3,62.32,19603.0
2017-10-24 14:30:00,62.31,62.32,62.21,62.21,22130.0,62.31,62.32,62.21,62.21,22130.0
2017-10-24 14:35:00,62.21,62.25,62.21,62.23,9130.0,62.21,62.25,62.21,62.23,9130.0
2017-10-24 14:40:00,62.25,62.27,62.14,62.23,19784.0,62.25,62.27,62.14,62.23,19784.0
2017-10-24 14:45:00,62.19,62.22,62.11,62.14,25251.0,62.19,62.22,62.11,62.14,25251.0
2017-10-24 14:50:00,62.15,62.18,62.07,62.07,18739.0,62.15,62.18,62.07,62.07,18739.0
2017-10-24 14:55:00,62.08,62.12,62.05,62.07,10126.0,62.08,62.12,62.05,62.07,10126.0
2017-10-24 15:00:00,62.08,62.1,61.95,61.99,53752.0,62.08,62.1,61.95,61.99,53752.0
2017-10-24 15:05:00,61.99,61.99,61.87,61.93,14725.0,61.99,61.99,61.87,61.93,14725.0
2017-10-24 15:10:00,61.91,62.03,61.91,61.97,11705.0,61.91,62.03,61.91,61.97,11705.0
2017-10-24 15:15:00,61.96,61.99,61.95,61.95,18773.0,61.96,61.99,61.95,61.95,18773.0
2017-10-24 15:20:00,61.95,61.96,61.91,61.93,18802.0,61.95,61.96,61.91,61.93,18802.0
2017-10-24 15:25:00,61.93,61.97,61.9,61.91,29061.0,61.93,61.97,61.9,61.91,29061.0
2017-10-24 15:30:00,61.9,61.96,61.9,61.93,28836.0,61.9,61.96,61.9,61.93,28836.0
2017-10-24 15:35:00,61.93,61.94,61.87,61.91,40994.0,61.93,61.94,61.87,61.91,40994.0
2017-10-24 15:40:00,61.91,61.96,61.87,61.96,75992.0,61.91,61.96,61.87,61.96,75992.0
2017-10-24 15:45:00,61.95,61.95,61.86,61.87,61068.0,61.95,61.95,61.86,61.87,61068.0
2017-10-24 15:50:00,61.87,61.99,61.82,61.83,72096.0,61.87,61.99,61.82,61.83,72096.0
2017-10-24 15:55:00,61.82,61.87,61.82,61.85,123752.0,61.82,61.87,61.82,61.85,123752.0
2017-10-25 09:30:00,61.99,61.99,61.24,61.24,80217.0,61.99,61.99,61.24,61.24,80217.0
2017-10-25 09:35:00,61.18,61.58,61.18,61.32,9036.0,61.18,61.58,61.18,61.32,9036.0
2017-10-25 09:40:00,61.36,61.66,61.26,61.58,19537.0,61.36,61.66,61.26,61.58,19537.0
2017-10-25 09:45:00,61.58,61.73,61.51,61.73,3800.0,61.58,61.73,61.51,61.73,3800.0
2017-10-25 09:50:00,61.69,61.69,61.51,61.55,40661.0,61.69,61.69,61.51,61.55,40661.0
2017-10-25 09:55:00,61.53,61.56,61.48,61.52,14496.0,61.53,61.56,61.48,61.52,14496.0
2017-10-25 10:00:00,61.48,61.51,61.41,61.48,7600.0,61.48,61.51,61.41,61.48,7600.0
2017-10-25 10:05:00,61.44,61.53,61.41,61.52,19898.0,61.44,61.53,61.41,61.52,19898.0
2017-10-25 10:10:00,61.54,61.56,61.44,61.45,6163.0,61.54,61.56,61.44,61.45,6163.0
2017-10-25 10:15:00,61.44,61.47,61.35,61.37,7400.0,61.44,61.47,61.35,61.37,7400.0
2017-10-25 10:20:00,61.37,61.43,61.35,61.41,7091.0,61.37,61.43,61.35,61.41,7091.0
2017-10-25 10:25:00,61.41,61.47,61.4,61.47,13608.0,61.41,61.47,61.4,61.47,13608.0
2017-10-25 10:30:00,61.46,61.5,61.44,61.44,6597.0,61.46,61.5,61.44,61.44,6597.0
2017-10-25 10:35:00,61.44,61.44,61.27,61.27,8863.0,61.44,61.44,61.27,61.27,8863.0
2017-10-25 10:40:00,61.28,61.31,61.11,61.11,15346.0,61.28,61.31,61.11,61.11,15346.0
2017-10-25 10:45:00,61.11,61.14,60.93,60.93,19342.0,61.11,61.14,60.93,60.93,19342.0
2017-10-25 10:50:00,60.93,61.04,60.91,60.98,44965.0,60.93,61.04,60.91,60.98,44965.0
2017-10-25 10:55:00,61.0,61.12,60.98,61.06,9387.0,61.0,61.12,60.98,61.06,9387.0
2017-10-25 11:00:00,61.08,61.17,61.02,61.03,50005.0,61.08,61.17,61.02,61.03,50005.0
2017-10-25 11:05:00,61.03,61.09,60.92,60.97,16983.0,61.03,61.09,60.92,60.97,16983.0
2017-10-25 11:10:00,60.96,61.02,60.93,60.99,14411.0,60.96,61.02,60.93,60.99,14411.0
2017-10-25 11:15:00,61.0,61.01,60.86,60.91,16916.0,61.0,61.01,60.86,60.91,16916.0
2017-10-25 11:20:00,60.9,60.94,60.78,60.94,13577.0,60.9,60.94,60.78,60.94,13577.0
2017-10-25 11:25:00,60.95,61.02,60.94,61.01,9283.0,60.95,61.02,60.94,61.01,9283.0
2017-10-25 11:30:00,61.02,61.07,60.97,61.07,12120.0,61.02,61.07,60.97,61.07,12120.0
2017-10-25 11:35:00,61.04,61.22,61.04,61.17,22543.0,61.04,61.22,61.04,61.17,22543.0
2017-10-25 11:40:00,61.17,61.17,61.06,61.11,6711.0,61.17,61.17,61.06,61.11,6711.0
2017-10-25 11:45:00,61.15,61.15,61.06,61.1,13185.0,61.15,61.15,61.06,61.1,13185.0
2017-10-25 11:50:00,61.08,61.1,61.02,61.02,11806.0,61.08,61.1,61.02,61.02,11806.0
2017-10-25 11:55:00,61.02,61.25,61.01,61.19,34192.0,61.02,61.25,61.01,61.19,34192.0
2017-10-25 12:00:00,61.22,61.3,61.2,61.25,13952.0,61.22,61.3,61.2,61.25,13952.0
2017-10-25 12:05:00,61.26,61.35,61.18,61.28,17467.0,61.26,61.35,61.18,61.28,17467.0
2017-10-25 12:10:00,61.27,61.27,61.14,61.15,10127.0,61.27,61.27,61.14,61.15,10127.0
2017-10-25 12:15:00,61.13,61.16,61.07,61.13,6900.0,61.13,61.16,61.07,61.13,6900.0
2017-10-25 12:20:00,61.14,61.14,60.98,61.02,9610.0,61.14,61.14,60.98,61.02,9610.0
2017-10-25 12:25:00,61.05,61.07,60.98,61.04,5400.0,61.05,61.07,60.98,61.04,5400.0
2017-10-25 12:30:00,61.05,61.26,61.0,61.26,13898.0,61.05,61.26,61.0,61.26,13898.0
2017-10-25 12:35:00,61.28,61.49,61.26,61.45,22402.0,61.28,61.49,61.26,61.45,22402.0
2017-10-25 12:40:00,61.45,61.53,61.22,61.23,17451.0,61.45,61.53,61.22,61.23,17451.0
2017-10-25 12:45:00,61.24,61.29,61.17,61.22,19100.0,61.24,61.29,61.17,61.22,19100.0
2017-10-25 12:50:00,61.24,61.25,61.12,61.22,19967.0,61.24,61.25,61.12,61.22,19967.0
2017-10-25 12:55:00,61.23,61.34,61.13,61.26,36060.0,61.23,61.34,61.13,61.26,36060.0
2017-10-25 13:00:00,61.28,61.58,61.28,61.53,17146.0,61.28,61.58,61.28,61.53,17146.0
2017-10-25 13:05:00,61.54,61.62,61.53,61.55,8703.0,61.54,61.62,61.53,61.55,8703.0
2017-10-25 13:10:00,61.55,61.59,61.51,61.51,8051.0,61.55,61.59,61.51,61.51,8051.0
2017-10-25 13:15:00,61.53,61.57,61.46,61.57,5800.0,61.53,61.57,61.46,61.57,5800.0
2017-10-25 13:20:00,61.6,61.69,61.54,61.54,5800.0,61.6,61.69,61.54,61.54,5800.0
2017-10-25 13:25:00,61.53,61.53,61.45,61.52,4500.0,61.53,61.53,61.45,61.52,4500.0
2017-10-25 13:30:00,61.53,61.63,61.52,61.54,4563.0,61.53,61.63,61.52,61.54,4563.0
2017-10-25 13:35:00,61.54,61.78,61.54,61.72,10114.0,61.54,61.78,61.54,61.72,10114.0
2017-10-25 13:40:00,61.71,61.93,61.71,61.83,12109.0,61.71,61.93,61.71,61.83,12109.0
2017-10-25 13:45:00,61.9,62.04,61.88,61.92,19624.0,61.9,62.04,61.88,61.92,19624.0
2017-10-25 13:50:00,61.89,61.92,61.78,61.84,10150.0,61.89,61.92,61.78,61.84,10150.0
2017-10-25 13:55:00,61.81,62.02,61.81,61.97,4907.0,61.81,62.02,61.81,61.97,4907.0
2017-10-25 14:00:00,62.0,62.0,61.92,61.98,4830.0,62.0,62.0,61.92,61.98,4830.0
2017-10-25 14:05:00,61.98,62.1,61.98,62.03,4800.0,61.98,62.1,61.98,62.03,4800.0
2017-10-25 14:10:00,62.02,62.1,62.01,62.04,3200.0,62.02,62.1,62.01,62.04,3200.0
2017-10-25 14:15:00,62.05,62.07,61.98,62.0,8000.0,62.05,62.07,61.98,62.0,8000.0
2017-10-25 14:20:00,62.01,62.25,62.01,62.19,15177.0,62.01,62.25,62.01,62.19,15177.0
2017-10-25 14:25:00,62.15,62.31,62.15,62.28,13135.0,62.15,62.31,62.15,62.28,13135.0
2017-10-25 14:30:00,62.28,62.33,62.2,62.2,8649.0,62.28,62.33,62.2,62.2,8649.0
2017-10-25 14:35:00,62.22,62.37,62.22,62.37,15100.0,62.22,62.37,62.22,62.37,15100.0
2017-10-25 14:40:00,62.34,62.36,62.29,62.29,10400.0,62.34,62.36,62.29,62.29,10400.0
2017-10-25 14:45:00,62.25,62.29,62.22,62.29,6900.0,62.25,62.29,62.22,62.29,6900.0
2017-10-25 14:50:00,62.3,62.4,62.28,62.39,11358.0,62.3,62.4,62.28,62.39,11358.0
2017-10-25 14:55:00,62.38,62.45,62.35,62.45,8104.0,62.38,62.45,62.35,62.45,8104.0
2017-10-25 15:00:00,62.46,62.47,62.26,62.31,14493.0,62.46,62.47,62.26,62.31,14493.0
2017-10-25 15:05:00,62.31,62.34,62.24,62.24,8900.0,62.31,62.34,62.24,62.24,8900.0
2017-10-25 15:10:00,62.23,62.25,62.11,62.16,11857.0,62.23,62.25,62.11,62.16,11857.0
2017-10-25 15:15:00,62.16,62.2,62.07,62.1,15494.0,62.16,62.2,62.07,62.1,15494.0
2017-10-25 15:20:00,62.08,62.19,62.07,62.14,13417.0,62.08,62.19,62.07,62.14,13417.0
2017-10-25 15:25:00,62.12,62.21,62.11,62.19,13673.0,62.12,62.21,62.11,62.19,13673.0
2017-10-25 15:30:00,62.19,62.2,62.09,62.19,18619.0,62.19,62.2,62.09,62.19,18619.0
2017-10-25 15:35:00,62.16,62.17,62.05,62.05,12999.0,62.16,62.17,62.05,62.05,12999.0
2017-10-25 15:40:00,62.04,62.05,62.01,62.02,15850.0,62.04,62.05,62.01,62.02,15850.0
2017-10-25 15:45:00,62.0,62.02,61.91,62.02,28891.0,62.0,62.02,61.91,62.02,28891.0
2017-10-25 15:50:00,62.03,62.16,62.02,62.06,52488.0,62.03,62.16,62.02,62.06,52488.0
2017-10-25 15:55:00,62.05,62.09,62.03,62.07,64407.0,62.05,62.09,62.03,62.07,64407.0
2017-10-26 09:30:00,62.31,62.31,61.93,62.02,11399.0,62.31,62.31,61.93,62.02,11399.0
2017-10-26 09:35:00,62.0,62.15,61.89,62.04,12170.0,62.0,62.15,61.89,62.04,12170.0
2017-10-26 09:40:00,62.03,62.18,61.96,62.03,18934.0,62.03,62.18,61.96,62.03,18934.0
2017-10-26 09:45:00,62.02,62.06,61.85,61.87,13830.0,62.02,62.06,61.85,61.87,13830.0
2017-10-26 09:50:00,61.88,61.93,61.85,61.88,7400.0,61.88,61.93,61.85,61.88,7400.0
2017-10-26 09:55:00,61.94,61.94,61.8,61.8,3600.0,61.94,61.94,61.8,61.8,3600.0
2017-10-26 10:00:00,61.81,61.83,61.69,61.74,11839.0,61.81,61.83,61.69,61.74,11839.0
2017-10-26 10:05:00,61.77,61.81,61.74,61.78,3940.0,61.77,61.81,61.74,61.78,3940.0
2017-10-26 10:10:00,61.73,61.79,61.68,61.79,2923.0,61.73,61.79,61.68,61.79,2923.0
2017-10-26 10:15:00,61.79,61.86,61.79,61.8,7074.0,61.79,61.86,61.79,61.8,7074.0
2017-10-26 10:20:00,61.81,61.85,61.78,61.82,4907.0,61.81,61.85,61.78,61.82,4907.0
2017-10-26 10:25:00,61.81,61.83,61.76,61.81,12326.0,61.81,61.83,61.76,61.81,12326.0
2017-10-26 10:30:00,61.84,61.93,61.79,61.93,9200.0,61.84,61.93,61.79,61.93,9200.0
2017-10-26 10:35:00,61.92,62.09,61.91,62.06,31128.0,61.92,62.09,61.91,62.06,31128.0
2017-10-26 10:40:00,62.04,62.09,61.97,61.97,15655.0,62.04,62.09,61.97,61.97,15655.0
2017-10-26 10:45:00,61.99,62.01,61.96,61.98,5200.0,61.99,62.01,61.96,61.98,5200.0
2017-10-26 10:50:00,61.93,61.95,61.89,61.94,4800.0,61.93,61.95,61.89,61.94,4800.0
2017-10-26 10:55:00,61.94,62.03,61.94,62.01,17173.0,61.94,62.03,61.94,62.01,17173.0
2017-10-26 11:00:00,62.03,62.12,61.99,62.09,13632.0,62.03,62.12,61.99,62.09,13632.0
2017-10-26 11:05:00,62.11,62.19,62.1,62.12,4589.0,62.11,62.19,62.1,62.12,4589.0
2017-10-26 11:10:00,62.15,62.27,62.13,62.27,7573.0,62.15,62.27,62.13,62.27,7573.0
2017-10-26 11:15:00,62.26,62.39,62.26,62.36,5001.0,62.26,62.39,62.26,62.36,5001.0
2017-10-26 11:20:00,62.38,62.5,62.38,62.44,11893.0,62.38,62.5,62.38,62.44,11893.0
2017-10-26 11:25:00,62.43,62.5,62.4,62.49,8072.0,62.43,62.5,62.4,62.49,8072.0
2017-10-26 11:30:00,62.51,62.54,62.45,62.48,13650.0,62.51,62.54,62.45,62.48,13650.0
2017-10-26 11:35:00,62.5,62.68,62.5,62.6,8200.0,62.5,62.68,62.5,62.6,8200.0
2017-10-26 11:40:00,62.58,62.66,62.58,62.65,4500.0,62.58,62.66,62.58,62.65,4500.0
2017-10-26 11:45:00,62.67,62.79,62.66,62.73,7650.0,62.67,62.79,62.66,62.73,7650.0
2017-10-26 11:50:00,62.7,62.92,62.7,62.89,18570.0,62.7,62.92,62.7,62.89,18570.0
2017-10-26 11:55:00,62.86,63.04,62.85,63.03,17267.0,62.86,63.04,62.85,63.03,17267.0
2017-10-26 12:00:00,63.02,63.12,62.97,63.12,26407.0,63.02,63.12,62.97,63.12,26407.0
2017-10-26 12:05:00,63.13,63.21,63.1,63.18,11137.0,63.13,63.21,63.1,63.18,11137.0
2017-10-26 12:10:00,63.18,63.26,63.15,63.24,16195.0,63.18,63.26,63.15,63.24,16195.0
2017-10-26 12:15:00,63.24,63.24,63.15,63.22,20397.0,63.24,63.24,63.15,63.22,20397.0
2017-10-26 12:20:00,63.23,63.35,63.21,63.29,16642.0,63.23,63.35,63.21,63.29,16642.0
2017-10-26 12:25:00,63.27,63.27,63.07,63.08,5300.0,63.27,63.27,63.07,63.08,5300.0
2017-10-26 12:30:00,63.07,63.11,63.03,63.04,10000.0,63.07,63.11,63.03,63.04,10000.0
2017-10-26 12:35:00,63.02,63.03,62.88,62.93,6908.0,63.02,63.03,62.88,62.93,6908.0
2017-10-26 12:40:00,62.9,62.93,62.8,62.8,5510.0,62.9,62.93,62.8,62.8,5510.0
2017-10-26 12:45:00,62.77,62.79,62.71,62.75,10600.0,62.77,62.79,62.71,62.75,10600.0
2017-10-26 12:50:00,62.78,62.9,62.77,62.87,4579.0,62.78,62.9,62.77,62.87,4579.0
2017-10-26 12:55:00,62.88,62.88,62.8,62.87,2902.0,62.88,62.88,62.8,62.87,2902.0
2017-10-26 13:00:00,62.83,62.91,62.81,62.91,3500.0,62.83,62.91,62.81,62.91,3500.0
2017-10-26 13:05:00,62.92,62.93,62.84,62.84,4150.0,62.92,62.93,62.84,62.84,4150.0
2017-10-26 13:10:00,62.83,62.86,62.81,62.86,2045.0,62.83,62.86,62.81,62.86,2045.0
2017-10-26 13:15:00,62.88,62.88,60.53,60.69,688049.0,62.88,62.88,60.53,60.69,688049.0
2017-10-26 13:20:00,60.8,61.45,60.55,61.45,448216.0,60.8,61.45,60.55,61.45,448216.0
2017-10-26 13:25:00,61.37,61.67,61.06,61.47,115485.0,61.37,61.67,61.06,61.47,115485.0
2017-10-26 13:30:00,61.59,61.82,61.28,61.42,116080.0,61.59,61.82,61.28,61.42,116080.0
2017-10-26 13:35:00,61.4,61.52,61.08,61.22,141914.0,61.4,61.52,61.08,61.22,141914.0
2017-10-26 13:40:00,61.22,61.5,61.18,61.44,56147.0,61.22,61.5,61.18,61.44,56147.0
2017-10-26 13:45:00,61.43,61.83,61.43,61.65,30451.0,61.43,61.83,61.43,61.65,30451.0
2017-10-26 13:50:00,61.65,61.88,61.6,61.82,29210.0,61.65,61.88,61.6,61.82,29210.0
2017-10-26 13:55:00,61.8,61.93,61.71,61.76,34209.0,61.8,61.93,61.71,61.76,34209.0
2017-10-26 14:00:00,61.76,61.86,61.65,61.86,33036.0,61.76,61.86,61.65,61.86,33036.0
2017-10-26 14:05:00,61.86,62.1,61.82,62.07,44578.0,61.86,62.1,61.82,62.07,44578.0
2017-10-26 14:10:00,62.08,62.08,61.95,61.98,50519.0,62.08,62.08,61.95,61.98,50519.0
2017-10-26 14:15:00,61.99,62.01,61.77,61.91,24544.0,61.99,62.01,61.77,61.91,24544.0
2017-10-26 14:20:00,61.92,61.94,61.72,61.88,27859.0,61.92,61.94,61.72,61.88,27859.0
2017-10-26 14:25:00,61.88,61.95,61.78,61.94,18527.0,61.88,61.95,61.78,61.94,18527.0
2017-10-26 14:30:00,61.94,62.0,61.88,61.91,14665.0,61.94,62.0,61.88,61.91,14665.0
2017-10-26 14:35:00,61.89,61.91,61.85,61.87,12619.0,61.89,61.91,61.85,61.87,12619.0
2017-10-26 14:40:00,61.9,61.92,61.86,61.87,6500.0,61.9,61.92,61.86,61.87,6500.0
2017-10-26 14:45:00,61.87,61.96,61.87,61.91,18217.0,61.87,61.96,61.87,61.91,18217.0
2017-10-26 14:50:00,61.92,61.93,61.84,61.86,14009.0,61.92,61.93,61.84,61.86,14009.0
2017-10-26 14:55:00,61.86,62.24,61.86,62.24,29157.0,61.86,62.24,61.86,62.24,29157.0
2017-10-26 15:00:00,62.2,62.2,61.99,62.14,17410.0,62.2,62.2,61.99,62.14,17410.0
2017-10-26 15:05:00,62.16,62.31,62.15,62.15,23591.0,62.16,62.31,62.15,62.15,23591.0
2017-10-26 15:10:00,62.12,62.13,61.91,61.91,30813.0,62.12,62.13,61.91,61.91,30813.0
2017-10-26 15:15:00,61.93,62.03,61.92,61.99,11150.0,61.93,62.03,61.92,61.99,11150.0
2017-10-26 15:20:00,62.02,62.04,61.96,61.99,17110.0,62.02,62.04,61.96,61.99,17110.0
2017-10-26 15:25:00,62.01,62.17,62.01,62.07,33372.0,62.01,62.17,62.01,62.07,33372.0
2017-10-26 15:30:00,62.08,62.08,61.98,62.02,19658.0,62.08,62.08,61.98,62.02,19658.0
2017-10-26 15:35:00,62.02,62.11,62.01,62.09,16180.0,62.02,62.11,62.01,62.09,16180.0
2017-10-26 15:40:00,62.09,62.15,62.02,62.14,23235.0,62.09,62.15,62.02,62.14,23235.0
2017-10-26 15:45:00,62.13,62.15,62.03,62.05,34434.0,62.13,62.15,62.03,62.05,34434.0
2017-10-26 15:50:00,62.04,62.05,62.0,62.03,52484.0,62.04,62.05,62.0,62.03,52484.0
2017-10-26 15:55:00,62.04,62.05,61.98,62.03,51792.0,62.04,62.05,61.98,62.03,51792.0
2017-10-27 09:30:00,61.82,62.15,61.73,62.06,22309.0,61.82,62.15,61.73,62.06,22309.0
2017-10-27 09:35:00,62.14,62.26,61.59,61.59,21439.0,62.14,62.26,61.59,61.59,21439.0
2017-10-27 09:40:00,61.56,62.07,61.54,61.87,20375.0,61.56,62.07,61.54,61.87,20375.0
2017-10-27 09:45:00,61.87,61.87,61.69,61.69,28612.0,61.87,61.87,61.69,61.69,28612.0
2017-10-27 09:50:00,61.66,61.96,61.59,61.96,34721.0,61.66,61.96,61.59,61.96,34721.0
2017-10-27 09:55:00,61.97,62.26,61.97,62.2,25072.0,61.97,62.26,61.97,62.2,25072.0
2017-10-27 10:00:00,62.19,62.36,62.15,62.28,14990.0,62.19,62.36,62.15,62.28,14990.0
2017-10-27 10:05:00,62.31,62.42,62.19,62.25,18033.0,62.31,62.42,62.19,62.25,18033.0
2017-10-27 10:10:00,62.26,62.34,62.18,62.32,23186.0,62.26,62.34,62.18,62.32,23186.0
2017-10-27 10:15:00,62.34,62.35,62.23,62.34,14169.0,62.34,62.35,62.23,62.34,14169.0
2017-10-27 10:20:00,62.35,62.35,62.07,62.23,37535.0,62.35,62.35,62.07,62.23,37535.0
2017-10-27 10:25:00,62.26,62.26,62.1,62.16,9302.0,62.26,62.26,62.1,62.16,9302.0
2017-10-27 10:30:00,62.13,62.18,62.09,62.09,7856.0,62.13,62.18,62.09,62.09,7856.0
2017-10-27 10:35:00,62.06,62.08,61.98,62.02,10144.0,62.06,62.08,61.98,62.02,10144.0
2017-10-27 10:40:00,62.02,62.02,61.76,61.77,9793.0,62.02,62.02,61.76,61.77,9793.0
2017-10-27 10:45:00,61.78,61.81,61.5,61.51,21177.0,61.78,61.81,61.5,61.51,21177.0
2017-10-27 10:50:00,61.51,61.75,61.5,61.73,13850.0,61.51,61.75,61.5,61.73,13850.0
2017-10-27 10:55:00,61.76,61.76,61.58,61.6,19476.0,61.76,61.76,61.58,61.6,19476.0
2017-10-27 11:00:00,61.59,61.73,61.57,61.69,17229.0,61.59,61.73,61.57,61.69,17229.0
2017-10-27 11:05:00,61.7,61.7,61.58,61.67,18098.0,61.7,61.7,61.58,61.67,18098.0
2017-10-27 11:10:00,61.68,61.74,61.61,61.71,10101.0,61.68,61.74,61.61,61.71,10101.0
2017-10-27 11:15:00,61.72,61.81,61.7,61.79,13281.0,61.72,61.81,61.7,61.79,13281.0
2017-10-27 11:20:00,61.79,61.93,61.74,61.93,7252.0,61.79,61.93,61.74,61.93,7252.0
2017-10-27 11:25:00,61.92,62.04,61.89,62.04,8725.0,61.92,62.04,61.89,62.04,8725.0
2017-10-27 11:30:00,62.01,62.05,61.92,61.95,7995.0,62.01,62.05,61.92,61.95,7995.0
2017-10-27 11:35:00,61.95,62.13,61.95,62.13,8688.0,61.95,62.13,61.95,62.13,8688.0
2017-10-27 11:40:00,62.16,62.23,62.1,62.23,12210.0,62.16,62.23,62.1,62.23,12210.0
2017-10-27 11:45:00,62.23,62.34,62.23,62.24,15139.0,62.23,62.34,62.23,62.24,15139.0
2017-10-27 11:50:00,62.24,62.32,62.22,62.32,6200.0,62.24,62.32,62.22,62.32,6200.0
2017-10-27 11:55:00,62.32,62.37,62.28,62.37,12336.0,62.32,62.37,62.28,62.37,12336.0
2017-10-27 12:00:00,62.39,62.49,62.39,62.48,13880.0,62.39,62.49,62.39,62.48,13880.0
2017-10-27 12:05:00,62.47,62.48,62.4,62.46,9375.0,62.47,62.48,62.4,62.46,9375.0
2017-10-27 12:10:00,62.46,62.5,62.4,62.48,11184.0,62.46,62.5,62.4,62.48,11184.0
2017-10-27 12:15:00,62.47,62.52,62.44,62.5,10234.0,62.47,62.52,62.44,62.5,10234.0
2017-10-27 12:20:00,62.48,62.55,62.46,62.49,8345.0,62.48,62.55,62.46,62.49,8345.0
2017-10-27 12:25:00,62.49,62.55,62.48,62.55,9368.0,62.49,62.55,62.48,62.55,9368.0
2017-10-27 12:30:00,62.56,62.7,62.54,62.67,13910.0,62.56,62.7,62.54,62.67,13910.0
2017-10-27 12:35:00,62.66,62.68,62.62,62.68,6654.0,62.66,62.68,62.62,62.68,6654.0
2017-10-27 12:40:00,62.69,62.83,62.65,62.81,14764.0,62.69,62.83,62.65,62.81,14764.0
2017-10-27 12:45:00,62.81,62.81,62.74,62.76,5284.0,62.81,62.81,62.74,62.76,5284.0
2017-10-27 12:50:00,62.77,62.79,62.75,62.78,5284.0,62.77,62.79,62.75,62.78,5284.0
2017-10-27 12:55:00,62.77,62.86,62.77,62.8,10787.0,62.77,62.86,62.77,62.8,10787.0
2017-10-27 13:00:00,62.79,62.8,62.68,62.68,5100.0,62.79,62.8,62.68,62.68,5100.0
2017-10-27 13:05:00,62.69,62.69,62.55,62.57,12271.0,62.69,62.69,62.55,62.57,12271.0
2017-10-27 13:10:00,62.56,62.57,62.48,62.48,8479.0,62.56,62.57,62.48,62.48,8479.0
2017-10-27 13:15:00,62.48,62.49,62.39,62.45,8560.0,62.48,62.49,62.39,62.45,8560.0
2017-10-27 13:20:00,62.47,62.48,62.42,62.48,4200.0,62.47,62.48,62.42,62.48,4200.0
2017-10-27 13:25:00,62.47,62.5,62.41,62.44,5900.0,62.47,62.5,62.41,62.44,5900.0
2017-10-27 13:30:00,62.42,62.59,62.42,62.58,12340.0,62.42,62.59,62.42,62.58,12340.0
2017-10-27 13:35:00,62.59,62.73,62.58,62.72,17077.0,62.59,62.73,62.58,62.72,17077.0
2017-10-27 13:40:00,62.74,62.85,62.72,62.77,9384.0,62.74,62.85,62.72,62.77,9384.0
2017-10-27 13:45:00,62.75,62.83,62.72,62.75,9144.0,62.75,62.83,62.72,62.75,9144.0
2017-10-27 13:50:00,62.77,62.83,62.77,62.82,4270.0,62.77,62.83,62.77,62.82,4270.0
2017-10-27 13:55:00,62.82,62.84,62.69,62.69,7014.0,62.82,62.84,62.69,62.69,7014.0
2017-10-27 14:00:00,62.64,62.74,62.64,62.71,9625.0,62.64,62.74,62.64,62.71,9625.0
2017-10-27 14:05:00,62.71,62.73,62.62,62.67,11060.0,62.71,62.73,62.62,62.67,11060.0
2017-10-27 14:10:00,62.67,62.67,62.55,62.6,11695.0,62.67,62.67,62.55,62.6,11695.0
2017-10-27 14:15:00,62.58,62.59,62.46,62.46,5200.0,62.58,62.59,62.46,62.46,5200.0
2017-10-27 14:20:00,62.46,62.52,62.44,62.51,9230.0,62.46,62.52,62.44,62.51,9230.0
2017-10-27 14:25:00,62.52,62.52,62.48,62.5,8500.0,62.52,62.52,62.48,62.5,8500.0
2017-10-27 14:30:00,62.49,62.5,62.39,62.43,8777.0,62.49,62.5,62.39,62.43,8777.0
2017-10-27 14:35:00,62.43,62.48,62.39,62.48,7931.0,62.43,62.48,62.39,62.48,7931.0
2017-10-27 14:40:00,62.45,62.46,62.36,62.4,8752.0,62.45,62.46,62.36,62.4,8752.0
2017-10-27 14:45:00,62.39,62.4,62.3,62.38,11576.0,62.39,62.4,62.3,62.38,11576.0
2017-10-27 14:50:00,62.4,62.4,62.37,62.38,4700.0,62.4,62.4,62.37,62.38,4700.0
2017-10-27 14:55:00,62.38,62.43,62.34,62.34,9442.0,62.38,62.43,62.34,62.34,9442.0
2017-10-27 15:00:00,62.33,62.36,62.3,62.33,7600.0,62.33,62.36,62.3,62.33,7600.0
2017-10-27 15:05:00,62.33,62.37,62.29,62.29,8600.0,62.33,62.37,62.29,62.29,8600.0
2017-10-27 15:10:00,62.3,62.38,62.29,62.35,10864.0,62.3,62.38,62.29,62.35,10864.0
2017-10-27 15:15:00,62.38,62.39,62.33,62.34,10790.0,62.38,62.39,62.33,62.34,10790.0
2017-10-27 15:20:00,62.36,62.39,62.34,62.37,12740.0,62.36,62.39,62.34,62.37,12740.0
2017-10-27 15:25:00,62.35,62.39,62.33,62.34,15368.0,62.35,62.39,62.33,62.34,15368.0
2017-10-27 15:30:00,62.35,62.35,62.29,62.35,11907.0,62.35,62.35,62.29,62.35,11907.0
2017-10-27 15:35:00,62.35,62.37,62.3,62.32,16541.0,62.35,62.37,62.3,62.32,16541.0
2017-10-27 15:40:00,62.32,62.38,62.3,62.3,22161.0,62.32,62.38,62.3,62.3,22161.0
2017-10-27 15:45:00,62.31,62.37,62.3,62.35,30402.0,62.31,62.37,62.3,62.35,30402.0
2017-10-27 15:50:00,62.34,62.35,62.3,62.34,31087.0,62.34,62.35,62.3,62.34,31087.0
2017-10-27 15:55:00,62.34,62.41,62.32,62.41,49703.0,62.34,62.41,62.32,62.41,49703.0
2017-10-30 09:30:00,62.29,62.3,61.99,62.16,12400.0,62.29,62.3,61.99,62.16,12400.0
2017-10-30 09:35:00,62.25,62.52,62.03,62.44,21066.0,62.25,62.52,62.03,62.44,21066.0
2017-10-30 09:40:00,62.4,62.41,62.04,62.15,20200.0,62.4,62.41,62.04,62.15,20200.0
2017-10-30 09:45:00,62.14,62.32,62.09,62.11,34900.0,62.14,62.32,62.09,62.11,34900.0
2017-10-30 09:50:00,62.04,62.18,61.96,62.12,11317.0,62.04,62.18,61.96,62.12,11317.0
2017-10-30 09:55:00,62.1,62.2,62.09,62.17,14517.0,62.1,62.2,62.09,62.17,14517.0
2017-10-30 10:00:00,62.18,62.26,62.13,62.13,7800.0,62.18,62.26,62.13,62.13,7800.0
2017-10-30 10:05:00,62.0,62.0,61.84,61.89,12649.0,62.0,62.0,61.84,61.89,12649.0
2017-10-30 10:10:00,61.89,61.98,61.88,61.98,6808.0,61.89,61.98,61.88,61.98,6808.0
2017-10-30 10:15:00,61.95,62.01,61.93,61.97,3900.0,61.95,62.01,61.93,61.97,3900.0
2017-10-30 10:20:00,61.98,62.07,61.93,62.0,4255.0,61.98,62.07,61.93,62.0,4255.0
2017-10-30 10:25:00,61.99,62.02,61.88,62.02,5520.0,61.99,62.02,61.88,62.02,5520.0
2017-10-30 10:30:00,61.94,62.07,61.94,62.07,2300.0,61.94,62.07,61.94,62.07,2300.0
2017-10-30 10:35:00,62.05,62.23,62.05,62.18,17529.0,62.05,62.23,62.05,62.18,17529.0
2017-10-30 10:40:00,62.18,62.27,62.18,62.25,5070.0,62.18,62.27,62.18,62.25,5070.0
2017-10-30 10:45:00,62.25,62.32,62.21,62.27,6400.0,62.25,62.32,62.21,62.27,6400.0
2017-10-30 10:50:00,62.26,62.27,62.05,62.06,5300.0,62.26,62.27,62.05,62.06,5300.0
2017-10-30 10:55:00,62.06,62.2,62.06,62.17,5342.0,62.06,62.2,62.06,62.17,5342.0
2017-10-30 11:00:00,62.19,62.23,62.12,62.23,3674.0,62.19,62.23,62.12,62.23,3674.0
2017-10-30 11:05:00,62.21,62.24,62.16,62.16,3200.0,62.21,62.24,62.16,62.16,3200.0
2017-10-30 11:10:00,62.16,62.29,62.16,62.21,13056.0,62.16,62.29,62.16,62.21,13056.0
2017-10-30 11:15:00,62.2,62.2,62.11,62.14,9139.0,62.2,62.2,62.11,62.14,9139.0
2017-10-30 11:20:00,62.14,62.14,62.02,62.06,2900.0,62.14,62.14,62.02,62.06,2900.0
2017-10-30 11:25:00,62.04,62.04,61.89,61.93,20928.0,62.04,62.04,61.89,61.93,20928.0
2017-10-30 11:30:00,61.92,61.94,61.86,61.94,19734.0,61.92,61.94,61.86,61.94,19734.0
2017-10-30 11:35:00,61.92,61.93,61.8,61.8,15801.0,61.92,61.93,61.8,61.8,15801.0
2017-10-30 11:40:00,61.81,61.83,61.67,61.83,40365.0,61.81,61.83,61.67,61.83,40365.0
2017-10-30 11:45:00,61.82,61.82,61.76,61.79,3412.0,61.82,61.82,61.76,61.79,3412.0
2017-10-30 11:50:00,61.76,61.8,61.73,61.76,6000.0,61.76,61.8,61.73,61.76,6000.0
2017-10-30 11:55:00,61.75,61.78,61.69,61.74,3800.0,61.75,61.78,61.69,61.74,3800.0
2017-10-30 12:00:00,61.72,61.76,61.7,61.72,5496.0,61.72,61.76,61.7,61.72,5496.0
2017-10-30 12:05:00,61.73,61.73,61.69,61.69,2500.0,61.73,61.73,61.69,61.69,2500.0
2017-10-30 12:10:00,61.68,61.73,61.6,61.7,11915.0,61.68,61.73,61.6,61.7,11915.0
2017-10-30 12:15:00,61.68,61.68,61.6,61.61,7700.0,61.68,61.68,61.6,61.61,7700.0
2017-10-30 12:20:00,61.61,61.87,61.6,61.87,9200.0,61.61,61.87,61.6,61.87,9200.0
2017-10-30 12:25:00,61.88,61.88,61.77,61.78,4100.0,61.88,61.88,61.77,61.78,4100.0
2017-10-30 12:30:00,61.79,61.84,61.74,61.8,4600.0,61.79,61.84,61.74,61.8,4600.0
2017-10-30 12:35:00,61.79,61.82,61.75,61.78,3350.0,61.79,61.82,61.75,61.78,3350.0
2017-10-30 12:40:00,61.79,61.79,61.68,61.75,5808.0,61.79,61.79,61.68,61.75,5808.0
2017-10-30 12:45:00,61.74,61.74,61.64,61.65,1459.0,61.74,61.74,61.64,61.65,1459.0
2017-10-30 12:50:00,61.66,61.71,61.66,61.67,4197.0,61.66,61.71,61.66,61.67,4197.0
2017-10-30 12:55:00,61.68,61.69,61.6,61.62,3900.0,61.68,61.69,61.6,61.62,3900.0
2017-10-30 13:00:00,61.61,61.72,61.6,61.67,7496.0,61.61,61.72,61.6,61.67,7496.0
2017-10-30 13:05:00,61.65,61.67,61.63,61.67,3450.0,61.65,61.67,61.63,61.67,3450.0
2017-10-30 13:10:00,61.64,61.73,61.6,61.69,6806.0,61.64,61.73,61.6,61.69,6806.0
2017-10-30 13:15:00,61.71,61.84,61.71,61.75,5217.0,61.71,61.84,61.71,61.75,5217.0
2017-10-30 13:20:00,61.74,61.79,61.73,61.78,2600.0,61.74,61.79,61.73,61.78,2600.0
2017-10-30 13:25:00,61.76,61.78,61.74,61.75,2859.0,61.76,61.78,61.74,61.75,2859.0
2017-10-30 13:30:00,61.76,61.84,61.69,61.73,12200.0,61.76,61.84,61.69,61.73,12200.0
2017-10-30 13:35:00,61.75,61.76,61.7,61.76,3300.0,61.75,61.76,61.7,61.76,3300.0
2017-10-30 13:40:00,61.76,61.77,61.71,61.71,3596.0,61.76,61.77,61.71,61.71,3596.0
2017-10-30 13:45:00,61.71,61.77,61.7,61.77,6800.0,61.71,61.77,61.7,61.77,6800.0
2017-10-30 13:50:00,61.77,61.79,61.63,61.63,3203.0,61.77,61.79,61.63,61.63,3203.0
2017-10-30 13:55:00,61.64,61.66,61.6,61.61,14976.0,61.64,61.66,61.6,61.61,14976.0
2017-10-30 14:00:00,61.61,61.7,61.6,61.68,8750.0,61.61,61.7,61.6,61.68,8750.0
2017-10-30 14:05:00,61.72,61.72,61.6,61.66,16627.0,61.72,61.72,61.6,61.66,16627.0
2017-10-30 14:10:00,61.67,61.71,61.66,61.68,4742.0,61.67,61.71,61.66,61.68,4742.0
2017-10-30 14:15:00,61.69,61.73,61.67,61.73,6164.0,61.69,61.73,61.67,61.73,6164.0
2017-10-30 14:20:00,61.73,61.74,61.67,61.71,6405.0,61.73,61.74,61.67,61.71,6405.0
2017-10-30 14:25:00,61.7,61.74,61.7,61.74,3200.0,61.7,61.74,61.7,61.74,3200.0
2017-10-30 14:30:00,61.72,61.75,61.68,61.75,8089.0,61.72,61.75,61.68,61.75,8089.0
2017-10-30 14:35:00,61.73,61.79,61.67,61.78,5449.0,61.73,61.79,61.67,61.78,5449.0
2017-10-30 14:40:00,61.79,61.8,61.74,61.8,6332.0,61.79,61.8,61.74,61.8,6332.0
2017-10-30 14:45:00,61.8,61.8,61.74,61.78,4700.0,61.8,61.8,61.74,61.78,4700.0
2017-10-30 14:50:00,61.76,61.76,61.64,61.65,9780.0,61.76,61.76,61.64,61.65,9780.0
2017-10-30 14:55:00,61.63,61.69,61.63,61.69,4571.0,61.63,61.69,61.63,61.69,4571.0
2017-10-30 15:00:00,61.69,61.7,61.6,61.63,12680.0,61.69,61.7,61.6,61.63,12680.0
2017-10-30 15:05:00,61.65,61.76,61.64,61.75,8768.0,61.65,61.76,61.64,61.75,8768.0
2017-10-30 15:10:00,61.71,61.74,61.64,61.64,7130.0,61.71,61.74,61.64,61.64,7130.0
2017-10-30 15:15:00,61.62,61.68,61.6,61.66,13405.0,61.62,61.68,61.6,61.66,13405.0
2017-10-30 15:20:00,61.67,61.7,61.62,61.66,8893.0,61.67,61.7,61.62,61.66,8893.0
2017-10-30 15:25:00,61.68,61.72,61.66,61.66,9300.0,61.68,61.72,61.66,61.66,9300.0
2017-10-30 15:30:00,61.65,61.76,61.63,61.75,13889.0,61.65,61.76,61.63,61.75,13889.0
2017-10-30 15:35:00,61.75,61.78,61.71,61.78,18873.0,61.75,61.78,61.71,61.78,18873.0
2017-10-30 15:40:00,61.8,61.82,61.75,61.79,17391.0,61.8,61.82,61.75,61.79,17391.0
2017-10-30 15:45:00,61.79,61.81,61.75,61.77,20563.0,61.79,61.81,61.75,61.77,20563.0
2017-10-30 15:50:00,61.78,61.84,61.78,61.79,29717.0,61.78,61.84,61.78,61.79,29717.0
2017-10-30 15:55:00,61.79,61.8,61.71,61.73,50578.0,61.79,61.8,61.71,61.73,50578.0
2017-10-31 09:30:00,61.8,62.15,61.76,62.06,52759.0,61.8,62.15,61.76,62.06,52759.0
2017-10-31 09:35:00,62.07,62.35,61.98,62.12,20664.0,62.07,62.35,61.98,62.12,20664.0
2017-10-31 09:40:00,62.07,62.35,62.01,62.31,33500.0,62.07,62.35,62.01,62.31,33500.0
2017-10-31 09:45:00,62.36,62.73,62.31,62.71,35902.0,62.36,62.73,62.31,62.71,35902.0
2017-10-31 09:50:00,62.73,62.97,62.63,62.92,28653.0,62.73,62.97,62.63,62.92,28653.0
2017-10-31 09:55:00,62.89,62.95,62.35,62.54,22859.0,62.89,62.95,62.35,62.54,22859.0
2017-10-31 10:00:00,62.54,62.62,62.43,62.48,25426.0,62.54,62.62,62.43,62.48,25426.0
2017-10-31 10:05:00,62.45,62.56,62.33,62.56,12668.0,62.45,62.56,62.33,62.56,12668.0
2017-10-31 10:10:00,62.56,62.61,62.52,62.6,6452.0,62.56,62.61,62.52,62.6,6452.0
2017-10-31 10:15:00,62.58,62.74,62.57,62.71,10365.0,62.58,62.74,62.57,62.71,10365.0
2017-10-31 10:20:00,62.7,62.8,62.66,62.74,13027.0,62.7,62.8,62.66,62.74,13027.0
2017-10-31 10:25:00,62.74,62.81,62.71,62.75,12803.0,62.74,62.81,62.71,62.75,12803.0
2017-10-31 10:30:00,62.74,62.83,62.66,62.67,11249.0,62.74,62.83,62.66,62.67,11249.0
2017-10-31 10:35:00,62.7,62.73,62.59,62.69,10666.0,62.7,62.73,62.59,62.69,10666.0
2017-10-31 10:40:00,62.73,62.78,62.67,62.72,7981.0,62.73,62.78,62.67,62.72,7981.0
2017-10-31 10:45:00,62.71,62.79,62.69,62.74,6100.0,62.71,62.79,62.69,62.74,6100.0
2017-10-31 10:50:00,62.75,62.8,62.72,62.72,6880.0,62.75,62.8,62.72,62.72,6880.0
2017-10-31 10:55:00,62.71,62.72,62.49,62.52,10000.0,62.71,62.72,62.49,62.52,10000.0
2017-10-31 11:00:00,62.52,62.65,62.5,62.6,9201.0,62.52,62.65,62.5,62.6,9201.0
2017-10-31 11:05:00,62.59,62.73,62.59,62.73,6827.0,62.59,62.73,62.59,62.73,6827.0
2017-10-31 11:10:00,62.71,62.74,62.68,62.69,6465.0,62.71,62.74,62.68,62.69,6465.0
2017-10-31 11:15:00,62.69,62.69,62.59,62.59,10700.0,62.69,62.69,62.59,62.59,10700.0
2017-10-31 11:20:00,62.59,62.63,62.59,62.61,2798.0,62.59,62.63,62.59,62.61,2798.0
2017-10-31 11:25:00,62.6,62.6,62.49,62.51,9474.0,62.6,62.6,62.49,62.51,9474.0
2017-10-31 11:30:00,62.51,62.57,62.45,62.45,4377.0,62.51,62.57,62.45,62.45,4377.0
2017-10-31 11:35:00,62.47,62.47,62.32,62.32,8982.0,62.47,62.47,62.32,62.32,8982.0
2017-10-31 11:40:00,62.29,62.31,62.25,62.27,14503.0,62.29,62.31,62.25,62.27,14503.0
2017-10-31 11:45:00,62.28,62.42,62.28,62.4,7584.0,62.28,62.42,62.28,62.4,7584.0
2017-10-31 11:50:00,62.39,62.39,62.25,62.25,11700.0,62.39,62.39,62.25,62.25,11700.0
2017-10-31 11:55:00,62.24,62.28,62.21,62.28,5090.0,62.24,62.28,62.21,62.28,5090.0
2017-10-31 12:00:00,62.29,62.31,62.24,62.24,3510.0,62.29,62.31,62.24,62.24,3510.0
2017-10-31 12:05:00,62.24,62.36,62.22,62.35,10240.0,62.24,62.36,62.22,62.35,10240.0
2017-10-31 12:10:00,62.35,62.36,62.25,62.26,3989.0,62.35,62.36,62.25,62.26,3989.0
2017-10-31 12:15:00,62.26,62.31,62.21,62.21,5654.0,62.26,62.31,62.21,62.21,5654.0
2017-10-31 12:20:00,62.2,62.2,62.08,62.1,6523.0,62.2,62.2,62.08,62.1,6523.0
2017-10-31 12:25:00,62.1,62.17,62.1,62.17,9515.0,62.1,62.17,62.1,62.17,9515.0
2017-10-31 12:30:00,62.18,62.21,62.05,62.05,2900.0,62.18,62.21,62.05,62.05,2900.0
2017-10-31 12:35:00,62.07,62.15,62.05,62.1,7386.0,62.07,62.15,62.05,62.1,7386.0
2017-10-31 12:40:00,62.09,62.12,62.07,62.12,5960.0,62.09,62.12,62.07,62.12,5960.0
2017-10-31 12:45:00,62.12,62.19,62.12,62.18,3352.0,62.12,62.19,62.12,62.18,3352.0
2017-10-31 12:50:00,62.19,62.19,62.08,62.16,20814.0,62.19,62.19,62.08,62.16,20814.0
2017-10-31 12:55:00,62.14,62.14,62.07,62.08,4604.0,62.14,62.14,62.07,62.08,4604.0
2017-10-31 13:00:00,62.08,62.12,62.07,62.09,4350.0,62.08,62.12,62.07,62.09,4350.0
2017-10-31 13:05:00,62.09,62.14,62.05,62.11,7920.0,62.09,62.14,62.05,62.11,7920.0
2017-10-31 13:10:00,62.1,62.1,62.06,62.08,6245.0,62.1,62.1,62.06,62.08,6245.0
2017-10-31 13:15:00,62.1,62.13,62.09,62.09,4999.0,62.1,62.13,62.09,62.09,4999.0
2017-10-31 13:20:00,62.1,62.1,62.06,62.08,5086.0,62.1,62.1,62.06,62.08,5086.0
2017-10-31 13:25:00,62.07,62.09,62.06,62.07,3850.0,62.07,62.09,62.06,62.07,3850.0
2017-10-31 13:30:00,62.07,62.09,62.01,62.01,7560.0,62.07,62.09,62.01,62.01,7560.0
2017-10-31 13:35:00,62.03,62.06,62.02,62.05,8800.0,62.03,62.06,62.02,62.05,8800.0
2017-10-31 13:40:00,62.04,62.04,61.96,62.0,5123.0,62.04,62.04,61.96,62.0,5123.0
2017-10-31 13:45:00,62.0,62.01,61.94,61.94,7235.0,62.0,62.01,61.94,61.94,7235.0
2017-10-31 13:50:00,61.92,61.96,61.92,61.94,7576.0,61.92,61.96,61.92,61.94,7576.0
2017-10-31 13:55:00,61.94,61.97,61.93,61.94,6575.0,61.94,61.97,61.93,61.94,6575.0
2017-10-31 14:00:00,61.93,61.94,61.88,61.92,5401.0,61.93,61.94,61.88,61.92,5401.0
2017-10-31 14:05:00,61.93,61.93,61.85,61.87,13224.0,61.93,61.93,61.85,61.87,13224.0
2017-10-31 14:10:00,61.87,61.87,61.83,61.84,7695.0,61.87,61.87,61.83,61.84,7695.0
2017-10-31 14:15:00,61.85,61.85,61.74,61.77,8700.0,61.85,61.85,61.74,61.77,8700.0
2017-10-31 14:20:00,61.73,61.85,61.71,61.85,10250.0,61.73,61.85,61.71,61.85,10250.0
2017-10-31 14:25:00,61.87,61.87,61.83,61.86,3944.0,61.87,61.87,61.83,61.86,3944.0
2017-10-31 14:30:00,61.83,61.85,61.81,61.84,9800.0,61.83,61.85,61.81,61.84,9800.0
2017-10-31 14:35:00,61.81,61.83,61.8,61.8,5006.0,61.81,61.83,61.8,61.8,5006.0
2017-10-31 14:40:00,61.81,61.84,61.81,61.82,9512.0,61.81,61.84,61.81,61.82,9512.0
2017-10-31 14:45:00,61.82,61.84,61.8,61.8,9792.0,61.82,61.84,61.8,61.8,9792.0
2017-10-31 14:50:00,61.82,61.87,61.8,61.85,8091.0,61.82,61.87,61.8,61.85,8091.0
2017-10-31 14:55:00,61.88,61.88,61.81,61.83,7476.0,61.88,61.88,61.81,61.83,7476.0
2017-10-31 15:00:00,61.84,61.88,61.8,61.8,7401.0,61.84,61.88,61.8,61.8,7401.0
2017-10-31 15:05:00,61.8,61.8,61.63,61.63,26841.0,61.8,61.8,61.63,61.63,26841.0
2017-10-31 15:10:00,61.64,61.69,61.59,61.59,23303.0,61.64,61.69,61.59,61.59,23303.0
2017-10-31 15:15:00,61.61,61.67,61.6,61.64,22625.0,61.61,61.67,61.6,61.64,22625.0
2017-10-31 15:20:00,61.63,61.67,61.6,61.64,15348.0,61.63,61.67,61.6,61.64,15348.0
2017-10-31 15:25:00,61.64,61.7,61.63,61.68,19366.0,61.64,61.7,61.63,61.68,19366.0
2017-10-31 15:30:00,61.69,61.69,61.61,61.63,20292.0,61.69,61.69,61.61,61.63,20292.0
2017-10-31 15:35:00,61.63,61.63,61.52,61.54,22383.0,61.63,61.63,61.52,61.54,22383.0
2017-10-31 15:40:00,61.54,61.63,61.53,61.6,27086.0,61.54,61.63,61.53,61.6,27086.0
2017-10-31 15:45:00,61.6,61.64,61.58,61.62,24044.0,61.6,61.64,61.58,61.62,24044.0
2017-10-31 15:50:00,61.61,61.63,61.51,61.52,43877.0,61.61,61.63,61.51,61.52,43877.0
2017-10-31 15:55:00,61.51,61.55,61.46,61.49,51263.0,61.51,61.55,61.46,61.49,51263.0
2017-11-01 09:30:00,62.21,62.88,61.16,61.22,21730.0,62.21,62.88,61.16,61.22,21730.0
2017-11-01 09:35:00,61.21,61.33,61.01,61.3,16396.0,61.21,61.33,61.01,61.3,16396.0
2017-11-01 09:40:00,61.3,61.46,61.19,61.42,10369.0,61.3,61.46,61.19,61.42,10369.0
2017-11-01 09:45:00,61.39,61.48,61.17,61.17,13805.0,61.39,61.48,61.17,61.17,13805.0
2017-11-01 09:50:00,61.19,61.25,60.9,60.9,27817.0,61.19,61.25,60.9,60.9,27817.0
2017-11-01 09:55:00,60.92,61.0,60.81,61.0,18068.0,60.92,61.0,60.81,61.0,18068.0
2017-11-01 10:00:00,61.04,61.28,61.01,61.27,12404.0,61.04,61.28,61.01,61.27,12404.0
2017-11-01 10:05:00,61.29,61.53,61.13,61.48,22049.0,61.29,61.53,61.13,61.48,22049.0
2017-11-01 10:10:00,61.47,61.9,61.43,61.76,22688.0,61.47,61.9,61.43,61.76,22688.0
2017-11-01 10:15:00,61.76,62.09,61.72,62.02,26311.0,61.76,62.09,61.72,62.02,26311.0
2017-11-01 10:20:00,62.01,62.25,61.99,62.17,28240.0,62.01,62.25,61.99,62.17,28240.0
2017-11-01 10:25:00,62.19,62.39,62.18,62.31,35010.0,62.19,62.39,62.18,62.31,35010.0
2017-11-01 10:30:00,62.3,62.3,62.02,62.13,29234.0,62.3,62.3,62.02,62.13,29234.0
2017-11-01 10:35:00,62.13,62.25,62.11,62.22,14210.0,62.13,62.25,62.11,62.22,14210.0
2017-11-01 10:40:00,62.21,62.45,62.14,62.45,10228.0,62.21,62.45,62.14,62.45,10228.0
2017-11-01 10:45:00,62.41,62.41,62.22,62.22,9800.0,62.41,62.41,62.22,62.22,9800.0
2017-11-01 10:50:00,62.22,62.35,62.19,62.31,7722.0,62.22,62.35,62.19,62.31,7722.0
2017-11-01 10:55:00,62.32,62.34,62.28,62.28,8000.0,62.32,62.34,62.28,62.28,8000.0
2017-11-01 11:00:00,62.24,62.25,62.02,62.02,6700.0,62.24,62.25,62.02,62.02,6700.0
2017-11-01 11:05:00,62.02,62.05,61.93,61.95,14500.0,62.02,62.05,61.93,61.95,14500.0
2017-11-01 11:10:00,61.92,62.07,61.92,62.07,7376.0,61.92,62.07,61.92,62.07,7376.0
2017-11-01 11:15:00,62.07,62.08,62.02,62.03,5960.0,62.07,62.08,62.02,62.03,5960.0
2017-11-01 11:20:00,62.03,62.07,61.94,62.02,8136.0,62.03,62.07,61.94,62.02,8136.0
2017-11-01 11:25:00,62.03,62.11,61.94,62.03,12070.0,62.03,62.11,61.94,62.03,12070.0
2017-11-01 11:30:00,62.04,62.06,61.9,61.91,9010.0,62.04,62.06,61.9,61.91,9010.0
2017-11-01 11:35:00,61.84,61.84,61.74,61.74,2460.0,61.84,61.84,61.74,61.74,2460.0
2017-11-01 11:40:00,61.7,61.84,61.7,61.81,5200.0,61.7,61.84,61.7,61.81,5200.0
2017-11-01 11:45:00,61.79,61.85,61.66,61.72,7438.0,61.79,61.85,61.66,61.72,7438.0
2017-11-01 11:50:00,61.7,61.8,61.62,61.72,7106.0,61.7,61.8,61.62,61.72,7106.0
2017-11-01 11:55:00,61.72,61.77,61.69,61.7,7938.0,61.72,61.77,61.69,61.7,7938.0
2017-11-01 12:00:00,61.7,61.74,61.59,61.62,5700.0,61.7,61.74,61.59,61.62,5700.0
2017-11-01 12:05:00,61.59,61.78,61.59,61.75,9450.0,61.59,61.78,61.59,61.75,9450.0
2017-11-01 12:10:00,61.74,61.82,61.71,61.82,4364.0,61.74,61.82,61.71,61.82,4364.0
2017-11-01 12:15:00,61.79,61.82,61.77,61.81,7574.0,61.79,61.82,61.77,61.81,7574.0
2017-11-01 12:20:00,61.79,61.81,61.68,61.71,7606.0,61.79,61.81,61.68,61.71,7606.0
2017-11-01 12:25:00,61.69,61.72,61.66,61.72,2907.0,61.69,61.72,61.66,61.72,2907.0
2017-11-01 12:30:00,61.68,61.71,61.64,61.65,4400.0,61.68,61.71,61.64,61.65,4400.0
2017-11-01 12:35:00,61.6,61.64,61.47,61.49,14884.0,61.6,61.64,61.47,61.49,14884.0
2017-11-01 12:40:00,61.46,61.58,61.45,61.55,6736.0,61.46,61.58,61.45,61.55,6736.0
2017-11-01 12:45:00,61.59,61.74,61.58,61.66,4841.0,61.59,61.74,61.58,61.66,4841.0
2017-11-01 12:50:00,61.7,61.7,61.57,61.6,7298.0,61.7,61.7,61.57,61.6,7298.0
2017-11-01 12:55:00,61.54,61.61,61.47,61.57,7592.0,61.54,61.61,61.47,61.57,7592.0
2017-11-01 13:00:00,61.58,61.58,61.51,61.51,2900.0,61.58,61.58,61.51,61.51,2900.0
2017-11-01 13:05:00,61.51,61.55,61.42,61.47,13295.0,61.51,61.55,61.42,61.47,13295.0
2017-11-01 13:10:00,61.5,61.64,61.49,61.57,3450.0,61.5,61.64,61.49,61.57,3450.0
2017-11-01 13:15:00,61.57,61.61,61.56,61.56,7125.0,61.57,61.61,61.56,61.56,7125.0
2017-11-01 13:20:00,61.54,61.59,61.52,61.57,11770.0,61.54,61.59,61.52,61.57,11770.0
2017-11-01 13:25:00,61.56,61.64,61.56,61.6,3930.0,61.56,61.64,61.56,61.6,3930.0
2017-11-01 13:30:00,61.58,61.67,61.58,61.66,3300.0,61.58,61.67,61.58,61.66,3300.0
2017-11-01 13:35:00,61.57,61.61,61.53,61.58,6588.0,61.57,61.61,61.53,61.58,6588.0
2017-11-01 13:40:00,61.56,61.59,61.46,61.46,9837.0,61.56,61.59,61.46,61.46,9837.0
2017-11-01 13:45:00,61.45,61.59,61.45,61.58,5856.0,61.45,61.59,61.45,61.58,5856.0
2017-11-01 13:50:00,61.57,61.63,61.54,61.59,7602.0,61.57,61.63,61.54,61.59,7602.0
2017-11-01 13:55:00,61.57,61.62,61.53,61.56,13441.0,61.57,61.62,61.53,61.56,13441.0
2017-11-01 14:00:00,61.61,61.61,61.51,61.51,7500.0,61.61,61.61,61.51,61.51,7500.0
2017-11-01 14:05:00,61.5,61.67,61.5,61.66,5500.0,61.5,61.67,61.5,61.66,5500.0
2017-11-01 14:10:00,61.66,61.7,61.55,61.7,14678.0,61.66,61.7,61.55,61.7,14678.0
2017-11-01 14:15:00,61.69,61.9,61.69,61.81,13606.0,61.69,61.9,61.69,61.81,13606.0
2017-11-01 14:20:00,61.82,61.86,61.73,61.74,7869.0,61.82,61.86,61.73,61.74,7869.0
2017-11-01 14:25:00,61.71,61.72,61.62,61.69,6120.0,61.71,61.72,61.62,61.69,6120.0
2017-11-01 14:30:00,61.68,61.69,61.61,61.62,7767.0,61.68,61.69,61.61,61.62,7767.0
2017-11-01 14:35:00,61.65,61.71,61.65,61.68,4200.0,61.65,61.71,61.65,61.68,4200.0
2017-11-01 14:40:00,61.66,61.77,61.65,61.77,9240.0,61.66,61.77,61.65,61.77,9240.0
2017-11-01 14:45:00,61.8,61.83,61.76,61.77,3700.0,61.8,61.83,61.76,61.77,3700.0
2017-11-01 14:50:00,61.75,61.8,61.66,61.71,7600.0,61.75,61.8,61.66,61.71,7600.0
2017-11-01 14:55:00,61.7,61.92,61.61,61.72,16048.0,61.7,61.92,61.61,61.72,16048.0
2017-11-01 15:00:00,61.74,61.76,61.67,61.7,5835.0,61.74,61.76,61.67,61.7,5835.0
2017-11-01 15:05:00,61.71,61.74,61.63,61.63,8334.0,61.71,61.74,61.63,61.63,8334.0
2017-11-01 15:10:00,61.63,61.65,61.54,61.57,20084.0,61.63,61.65,61.54,61.57,20084.0
2017-11-01 15:15:00,61.57,61.58,61.49,61.52,7510.0,61.57,61.58,61.49,61.52,7510.0
2017-11-01 15:20:00,61.52,61.62,61.52,61.52,13149.0,61.52,61.62,61.52,61.52,13149.0
2017-11-01 15:25:00,61.53,61.56,61.49,61.55,13812.0,61.53,61.56,61.49,61.55,13812.0
2017-11-01 15:30:00,61.55,61.61,61.53,61.6,9861.0,61.55,61.61,61.53,61.6,9861.0
2017-11-01 15:35:00,61.61,61.66,61.57,61.6,18111.0,61.61,61.66,61.57,61.6,18111.0
2017-11-01 15:40:00,61.59,61.62,61.56,61.58,14875.0,61.59,61.62,61.56,61.58,14875.0
2017-11-01 15:45:00,61.59,61.6,61.56,61.59,19624.0,61.59,61.6,61.56,61.59,19624.0
2017-11-01 15:50:00,61.6,61.6,61.56,61.57,32412.0,61.6,61.6,61.56,61.57,32412.0
2017-11-01 15:55:00,61.57,61.58,61.48,61.49,56365.0,61.57,61.58,61.48,61.49,56365.0
2017-11-02 09:30:00,61.85,61.85,61.62,61.72,8540.0,61.85,61.85,61.62,61.72,8540.0
2017-11-02 09:35:00,61.91,61.92,61.66,61.73,4300.0,61.91,61.92,61.66,61.73,4300.0
2017-11-02 09:40:00,61.71,61.71,61.59,61.63,5850.0,61.71,61.71,61.59,61.63,5850.0
2017-11-02 09:45:00,61.6,61.77,61.6,61.72,8288.0,61.6,61.77,61.6,61.72,8288.0
2017-11-02 09:50:00,61.66,61.89,61.65,61.87,5120.0,61.66,61.89,61.65,61.87,5120.0
2017-11-02 09:55:00,61.82,61.85,61.67,61.67,3200.0,61.82,61.85,61.67,61.67,3200.0
2017-11-02 10:00:00,61.66,61.66,61.34,61.4,27335.0,61.66,61.66,61.34,61.4,27335.0
2017-11-02 10:05:00,61.4,61.4,61.16,61.16,20190.0,61.4,61.4,61.16,61.16,20190.0
2017-11-02 10:10:00,61.19,61.2,60.88,60.99,22519.0,61.19,61.2,60.88,60.99,22519.0
2017-11-02 10:15:00,60.97,61.19,60.92,61.15,6915.0,60.97,61.19,60.92,61.15,6915.0
2017-11-02 10:20:00,61.14,61.18,60.97,61.0,6289.0,61.14,61.18,60.97,61.0,6289.0
2017-11-02 10:25:00,61.03,61.11,60.93,60.93,5200.0,61.03,61.11,60.93,60.93,5200.0
2017-11-02 10:30:00,60.96,61.13,60.95,61.06,7179.0,60.96,61.13,60.95,61.06,7179.0
2017-11-02 10:35:00,61.08,61.1,60.94,60.95,7600.0,61.08,61.1,60.94,60.95,7600.0
2017-11-02 10:40:00,60.94,61.19,60.92,61.09,7610.0,60.94,61.19,60.92,61.09,7610.0
2017-11-02 10:45:00,61.06,61.14,61.03,61.04,3365.0,61.06,61.14,61.03,61.04,3365.0
2017-11-02 10:50:00,61.04,61.23,60.98,61.18,7106.0,61.04,61.23,60.98,61.18,7106.0
2017-11-02 10:55:00,61.22,61.24,61.07,61.13,5104.0,61.22,61.24,61.07,61.13,5104.0
2017-11-02 11:00:00,61.13,61.24,61.12,61.15,7000.0,61.13,61.24,61.12,61.15,7000.0
2017-11-02 11:05:00,61.12,61.19,61.08,61.17,4005.0,61.12,61.19,61.08,61.17,4005.0
2017-11-02 11:10:00,61.19,61.22,61.17,61.18,3413.0,61.19,61.22,61.17,61.18,3413.0
2017-11-02 11:15:00,61.18,61.24,61.14,61.23,5267.0,61.18,61.24,61.14,61.23,5267.0
2017-11-02 11:20:00,61.22,61.34,61.17,61.32,7710.0,61.22,61.34,61.17,61.32,7710.0
2017-11-02 11:25:00,61.35,61.36,61.26,61.28,14784.0,61.35,61.36,61.26,61.28,14784.0
2017-11-02 11:30:00,61.29,61.31,61.25,61.3,15556.0,61.29,61.31,61.25,61.3,15556.0
2017-11-02 11:35:00,61.28,61.3,61.25,61.3,10118.0,61.28,61.3,61.25,61.3,10118.0
2017-11-02 11:40:00,61.27,61.27,61.03,61.13,13122.0,61.27,61.27,61.03,61.13,13122.0
2017-11-02 11:45:00,61.15,61.25,61.05,61.21,10247.0,61.15,61.25,61.05,61.21,10247.0
2017-11-02 11:50:00,61.19,61.27,61.1,61.1,8598.0,61.19,61.27,61.1,61.1,8598.0
2017-11-02 11:55:00,61.09,61.21,61.09,61.1,8843.0,61.09,61.21,61.09,61.1,8843.0
2017-11-02 12:00:00,61.15,61.21,61.11,61.16,3400.0,61.15,61.21,61.11,61.16,3400.0
2017-11-02 12:05:00,61.18,61.22,61.05,61.08,6130.0,61.18,61.22,61.05,61.08,6130.0
2017-11-02 12:10:00,61.12,61.23,61.12,61.2,11700.0,61.12,61.23,61.12,61.2,11700.0
2017-11-02 12:15:00,61.23,61.3,61.22,61.24,9940.0,61.23,61.3,61.22,61.24,9940.0
2017-11-02 12:20:00,61.27,61.41,61.25,61.41,6300.0,61.27,61.41,61.25,61.41,6300.0
2017-11-02 12:25:00,61.46,61.47,61.4,61.43,9860.0,61.46,61.47,61.4,61.43,9860.0
2017-11-02 12:30:00,61.43,61.43,61.34,61.38,29824.0,61.43,61.43,61.34,61.38,29824.0
2017-11-02 12:35:00,61.37,61.41,61.31,61.38,4928.0,61.37,61.41,61.31,61.38,4928.0
2017-11-02 12:40:00,61.35,61.35,61.26,61.27,9059.0,61.35,61.35,61.26,61.27,9059.0
2017-11-02 12:45:00,61.29,61.31,61.25,61.29,2700.0,61.29,61.31,61.25,61.29,2700.0
2017-11-02 12:50:00,61.27,61.27,61.05,61.1,6795.0,61.27,61.27,61.05,61.1,6795.0
2017-11-02 12:55:00,61.12,61.13,61.04,61.08,5759.0,61.12,61.13,61.04,61.08,5759.0
2017-11-02 13:00:00,61.11,61.13,61.07,61.1,2858.0,61.11,61.13,61.07,61.1,2858.0
2017-11-02 13:05:00,61.07,61.07,60.96,60.97,5948.0,61.07,61.07,60.96,60.97,5948.0
2017-11-02 13:10:00,60.95,60.95,60.85,60.9,8490.0,60.95,60.95,60.85,60.9,8490.0
2017-11-02 13:15:00,60.89,60.92,60.84,60.88,8662.0,60.89,60.92,60.84,60.88,8662.0
2017-11-02 13:20:00,60.87,60.89,60.82,60.86,6663.0,60.87,60.89,60.82,60.86,6663.0
2017-11-02 13:25:00,60.85,60.85,60.73,60.74,8227.0,60.85,60.85,60.73,60.74,8227.0
2017-11-02 13:30:00,60.69,60.69,60.6,60.65,5028.0,60.69,60.69,60.6,60.65,5028.0
2017-11-02 13:35:00,60.64,60.66,60.52,60.66,9579.0,60.64,60.66,60.52,60.66,9579.0
2017-11-02 13:40:00,60.65,60.73,60.59,60.61,10801.0,60.65,60.73,60.59,60.61,10801.0
2017-11-02 13:45:00,60.62,60.7,60.61,60.64,3600.0,60.62,60.7,60.61,60.64,3600.0
2017-11-02 13:50:00,60.64,60.75,60.61,60.75,3400.0,60.64,60.75,60.61,60.75,3400.0
2017-11-02 13:55:00,60.78,60.8,60.67,60.67,3886.0,60.78,60.8,60.67,60.67,3886.0
2017-11-02 14:00:00,60.67,60.75,60.67,60.74,4909.0,60.67,60.75,60.67,60.74,4909.0
2017-11-02 14:05:00,60.74,60.79,60.71,60.76,7236.0,60.74,60.79,60.71,60.76,7236.0
2017-11-02 14:10:00,60.75,60.77,60.67,60.72,9894.0,60.75,60.77,60.67,60.72,9894.0
2017-11-02 14:15:00,60.71,60.76,60.61,60.66,36592.0,60.71,60.76,60.61,60.66,36592.0
2017-11-02 14:20:00,60.67,60.72,60.63,60.72,16329.0,60.67,60.72,60.63,60.72,16329.0
2017-11-02 14:25:00,60.73,60.85,60.7,60.83,9189.0,60.73,60.85,60.7,60.83,9189.0
2017-11-02 14:30:00,60.83,60.85,60.75,60.77,7273.0,60.83,60.85,60.75,60.77,7273.0
2017-11-02 14:35:00,60.79,60.83,60.75,60.75,5000.0,60.79,60.83,60.75,60.75,5000.0
2017-11-02 14:40:00,60.75,60.77,60.71,60.72,3652.0,60.75,60.77,60.71,60.72,3652.0
2017-11-02 14:45:00,60.72,60.74,60.68,60.74,6445.0,60.72,60.74,60.68,60.74,6445.0
2017-11-02 14:50:00,60.74,60.79,60.73,60.77,4800.0,60.74,60.79,60.73,60.77,4800.0
2017-11-02 14:55:00,60.77,60.81,60.75,60.79,6240.0,60.77,60.81,60.75,60.79,6240.0
2017-11-02 15:00:00,60.8,60.83,60.79,60.8,3378.0,60.8,60.83,60.79,60.8,3378.0
2017-11-02 15:05:00,60.8,60.84,60.73,60.82,6876.0,60.8,60.84,60.73,60.82,6876.0
2017-11-02 15:10:00,60.82,60.88,60.8,60.86,8700.0,60.82,60.88,60.8,60.86,8700.0
2017-11-02 15:15:00,60.86,60.87,60.78,60.81,9902.0,60.86,60.87,60.78,60.81,9902.0
2017-11-02 15:20:00,60.8,60.85,60.77,60.81,9000.0,60.8,60.85,60.77,60.81,9000.0
2017-11-02 15:25:00,60.82,60.88,60.82,60.87,5305.0,60.82,60.88,60.82,60.87,5305.0
2017-11-02 15:30:00,60.89,60.94,60.84,60.92,10627.0,60.89,60.94,60.84,60.92,10627.0
2017-11-02 15:35:00,60.93,60.94,60.85,60.85,14673.0,60.93,60.94,60.85,60.85,14673.0
2017-11-02 15:40:00,60.87,60.89,60.8,60.8,21229.0,60.87,60.89,60.8,60.8,21229.0
2017-11-02 15:45:00,60.8,60.84,60.79,60.79,20773.0,60.8,60.84,60.79,60.79,20773.0
2017-11-02 15:50:00,60.8,60.82,60.75,60.79,28606.0,60.8,60.82,60.75,60.79,28606.0
2017-11-02 15:55:00,60.8,60.8,60.73,60.76,40950.0,60.8,60.8,60.73,60.76,40950.0
2017-11-03 09:30:00,61.02,61.02,60.69,60.78,14169.0,61.02,61.02,60.69,60.78,14169.0
2017-11-03 09:35:00,60.78,60.8,60.62,60.8,5634.0,60.78,60.8,60.62,60.8,5634.0
2017-11-03 09:40:00,60.88,61.08,60.74,61.03,7220.0,60.88,61.08,60.74,61.03,7220.0
2017-11-03 09:45:00,60.96,61.1,60.96,60.98,5530.0,60.96,61.1,60.96,60.98,5530.0
2017-11-03 09:50:00,60.98,61.06,60.96,61.03,9000.0,60.98,61.06,60.96,61.03,9000.0
2017-11-03 09:55:00,61.0,61.08,60.98,61.03,7245.0,61.0,61.08,60.98,61.03,7245.0
2017-11-03 10:00:00,61.07,61.26,61.07,61.22,7600.0,61.07,61.26,61.07,61.22,7600.0
2017-11-03 10:05:00,61.19,61.21,61.12,61.12,4500.0,61.19,61.21,61.12,61.12,4500.0
2017-11-03 10:10:00,61.15,61.16,61.02,61.09,4694.0,61.15,61.16,61.02,61.09,4694.0
2017-11-03 10:15:00,61.09,61.33,61.09,61.28,7329.0,61.09,61.33,61.09,61.28,7329.0
2017-11-03 10:20:00,61.28,61.31,61.16,61.16,9000.0,61.28,61.31,61.16,61.16,9000.0
2017-11-03 10:25:00,61.11,61.12,61.02,61.03,6639.0,61.11,61.12,61.02,61.03,6639.0
2017-11-03 10:30:00,61.03,61.07,60.96,61.04,2925.0,61.03,61.07,60.96,61.04,2925.0
2017-11-03 10:35:00,61.04,61.22,61.03,61.22,6723.0,61.04,61.22,61.03,61.22,6723.0
2017-11-03 10:40:00,61.23,61.24,61.12,61.19,4700.0,61.23,61.24,61.12,61.19,4700.0
2017-11-03 10:45:00,61.22,61.26,61.18,61.19,14400.0,61.22,61.26,61.18,61.19,14400.0
2017-11-03 10:50:00,61.18,61.26,61.18,61.26,2773.0,61.18,61.26,61.18,61.26,2773.0
2017-11-03 10:55:00,61.24,61.27,61.21,61.27,3200.0,61.24,61.27,61.21,61.27,3200.0
2017-11-03 11:00:00,61.26,61.45,61.26,61.45,7215.0,61.26,61.45,61.26,61.45,7215.0
2017-11-03 11:05:00,61.42,61.42,61.3,61.3,4331.0,61.42,61.42,61.3,61.3,4331.0
2017-11-03 11:10:00,61.31,61.36,61.31,61.36,1849.0,61.31,61.36,61.31,61.36,1849.0
2017-11-03 11:15:00,61.34,61.34,61.25,61.27,5244.0,61.34,61.34,61.25,61.27,5244.0
2017-11-03 11:20:00,61.28,61.47,61.27,61.46,5945.0,61.28,61.47,61.27,61.46,5945.0
2017-11-03 11:25:00,61.47,61.54,61.4,61.53,26517.0,61.47,61.54,61.4,61.53,26517.0
2017-11-03 11:30:00,61.52,61.54,61.46,61.46,7265.0,61.52,61.54,61.46,61.46,7265.0
2017-11-03 11:35:00,61.48,61.49,61.45,61.48,5729.0,61.48,61.49,61.45,61.48,5729.0
2017-11-03 11:40:00,61.46,61.48,61.38,61.46,5492.0,61.46,61.48,61.38,61.46,5492.0
2017-11-03 11:45:00,61.46,61.49,61.46,61.49,900.0,61.46,61.49,61.46,61.49,900.0
2017-11-03 11:50:00,61.46,61.46,61.42,61.42,2416.0,61.46,61.46,61.42,61.42,2416.0
2017-11-03 11:55:00,61.42,61.42,61.36,61.37,8575.0,61.42,61.42,61.36,61.37,8575.0
2017-11-03 12:00:00,61.39,61.43,61.39,61.42,3401.0,61.39,61.43,61.39,61.42,3401.0
2017-11-03 12:05:00,61.42,61.42,61.39,61.4,4819.0,61.42,61.42,61.39,61.4,4819.0
2017-11-03 12:10:00,61.4,61.4,61.33,61.33,4200.0,61.4,61.4,61.33,61.33,4200.0
2017-11-03 12:15:00,61.33,61.34,61.27,61.27,2500.0,61.33,61.34,61.27,61.27,2500.0
2017-11-03 12:20:00,61.27,61.38,61.27,61.32,5877.0,61.27,61.38,61.27,61.32,5877.0
2017-11-03 12:25:00,61.32,61.35,61.28,61.3,2800.0,61.32,61.35,61.28,61.3,2800.0
2017-11-03 12:30:00,61.34,61.34,61.26,61.32,5063.0,61.34,61.34,61.26,61.32,5063.0
2017-11-03 12:35:00,61.3,61.36,61.3,61.34,3625.0,61.3,61.36,61.3,61.34,3625.0
2017-11-03 12:40:00,61.32,61.35,61.29,61.3,2400.0,61.32,61.35,61.29,61.3,2400.0
2017-11-03 12:45:00,61.32,61.37,61.27,61.34,6546.0,61.32,61.37,61.27,61.34,6546.0
2017-11-03 12:50:00,61.32,61.36,61.29,61.36,3100.0,61.32,61.36,61.29,61.36,3100.0
2017-11-03 12:55:00,61.38,61.4,61.29,61.31,5628.0,61.38,61.4,61.29,61.31,5628.0
2017-11-03 13:00:00,61.35,61.4,61.35,61.35,3497.0,61.35,61.4,61.35,61.35,3497.0
2017-11-03 13:05:00,61.35,61.38,61.34,61.38,1801.0,61.35,61.38,61.34,61.38,1801.0
2017-11-03 13:10:00,61.36,61.36,61.27,61.3,6170.0,61.36,61.36,61.27,61.3,6170.0
2017-11-03 13:15:00,61.29,61.35,61.29,61.34,3100.0,61.29,61.35,61.29,61.34,3100.0
2017-11-03 13:20:00,61.34,61.39,61.33,61.37,2398.0,61.34,61.39,61.33,61.37,2398.0
2017-11-03 13:25:00,61.38,61.39,61.34,61.34,4798.0,61.38,61.39,61.34,61.34,4798.0
2017-11-03 13:30:00,61.35,61.4,61.34,61.37,4900.0,61.35,61.4,61.34,61.37,4900.0
2017-11-03 13:35:00,61.35,61.36,61.3,61.32,4819.0,61.35,61.36,61.3,61.32,4819.0
2017-11-03 13:40:00,61.29,61.39,61.29,61.39,3988.0,61.29,61.39,61.29,61.39,3988.0
2017-11-03 13:45:00,61.38,61.39,61.36,61.36,2100.0,61.38,61.39,61.36,61.36,2100.0
2017-11-03 13:50:00,61.36,61.36,61.27,61.31,1751.0,61.36,61.36,61.27,61.31,1751.0
2017-11-03 13:55:00,61.28,61.32,61.28,61.3,6226.0,61.28,61.32,61.28,61.3,6226.0
2017-11-03 14:00:00,61.31,61.32,61.28,61.29,4800.0,61.31,61.32,61.28,61.29,4800.0
2017-11-03 14:05:00,61.3,61.3,61.27,61.28,1600.0,61.3,61.3,61.27,61.28,1600.0
2017-11-03 14:10:00,61.26,61.28,61.18,61.2,6411.0,61.26,61.28,61.18,61.2,6411.0
2017-11-03 14:15:00,61.19,61.23,61.15,61.22,5507.0,61.19,61.23,61.15,61.22,5507.0
2017-11-03 14:20:00,61.22,61.22,61.17,61.17,2400.0,61.22,61.22,61.17,61.17,2400.0
2017-11-03 14:25:00,61.15,61.15,61.12,61.13,4207.0,61.15,61.15,61.12,61.13,4207.0
2017-11-03 14:30:00,61.13,61.14,61.09,61.11,3607.0,61.13,61.14,61.09,61.11,3607.0
2017-11-03 14:35:00,61.1,61.12,61.08,61.08,2850.0,61.1,61.12,61.08,61.08,2850.0
2017-11-03 14:40:00,61.09,61.1,61.06,61.1,4210.0,61.09,61.1,61.06,61.1,4210.0
2017-11-03 14:45:00,61.1,61.19,61.09,61.13,7400.0,61.1,61.19,61.09,61.13,7400.0
2017-11-03 14:50:00,61.14,61.15,61.12,61.13,5633.0,61.14,61.15,61.12,61.13,5633.0
2017-11-03 14:55:00,61.14,61.15,61.13,61.14,3304.0,61.14,61.15,61.13,61.14,3304.0
2017-11-03 15:00:00,61.15,61.19,61.15,61.17,15376.0,61.15,61.19,61.15,61.17,15376.0
2017-11-03 15:05:00,61.16,61.2,61.16,61.19,4770.0,61.16,61.2,61.16,61.19,4770.0
2017-11-03 15:10:00,61.19,61.19,61.15,61.18,5732.0,61.19,61.19,61.15,61.18,5732.0
2017-11-03 15:15:00,61.17,61.18,61.14,61.18,7936.0,61.17,61.18,61.14,61.18,7936.0
2017-11-03 15:20:00,61.18,61.19,61.16,61.18,6338.0,61.18,61.19,61.16,61.18,6338.0
2017-11-03 15:25:00,61.19,61.24,61.18,61.24,14906.0,61.19,61.24,61.18,61.24,14906.0
2017-11-03 15:30:00,61.24,61.25,61.21,61.21,9289.0,61.24,61.25,61.21,61.21,9289.0
2017-11-03 15:35:00,61.2,61.2,61.16,61.19,10376.0,61.2,61.2,61.16,61.19,10376.0
2017-11-03 15:40:00,61.19,61.21,61.16,61.2,18289.0,61.19,61.21,61.16,61.2,18289.0
2017-11-03 15:45:00,61.19,61.19,61.11,61.11,16701.0,61.19,61.19,61.11,61.11,16701.0
2017-11-03 15:50:00,61.12,61.15,61.05,61.11,42897.0,61.12,61.15,61.05,61.11,42897.0
2017-11-03 15:55:00,61.11,61.17,61.1,61.15,38744.0,61.11,61.17,61.1,61.15,38744.0
2017-11-06 09:30:00,61.36,61.5,61.34,61.4,10575.0,61.36,61.5,61.34,61.4,10575.0
2017-11-06 09:35:00,61.37,61.57,61.37,61.5,3025.0,61.37,61.57,61.37,61.5,3025.0
2017-11-06 09:40:00,61.5,61.77,61.48,61.71,5738.0,61.5,61.77,61.48,61.71,5738.0
2017-11-06 09:45:00,61.66,61.79,61.57,61.77,3721.0,61.66,61.79,61.57,61.77,3721.0
2017-11-06 09:50:00,61.76,61.76,61.65,61.65,1350.0,61.76,61.76,61.65,61.65,1350.0
2017-11-06 09:55:00,61.61,61.66,61.57,61.59,3200.0,61.61,61.66,61.57,61.59,3200.0
2017-11-06 10:00:00,61.59,61.61,61.55,61.56,2550.0,61.59,61.61,61.55,61.56,2550.0
2017-11-06 10:05:00,61.55,61.55,61.49,61.53,4016.0,61.55,61.55,61.49,61.53,4016.0
2017-11-06 10:10:00,61.53,61.53,61.3,61.32,6378.0,61.53,61.53,61.3,61.32,6378.0
2017-11-06 10:15:00,61.33,61.35,61.27,61.28,2081.0,61.33,61.35,61.27,61.28,2081.0
2017-11-06 10:20:00,61.29,61.42,61.29,61.39,6433.0,61.29,61.42,61.29,61.39,6433.0
2017-11-06 10:25:00,61.41,61.55,61.4,61.52,6679.0,61.41,61.55,61.4,61.52,6679.0
2017-11-06 10:30:00,61.51,61.55,61.51,61.52,5277.0,61.51,61.55,61.51,61.52,5277.0
2017-11-06 10:35:00,61.52,61.52,61.37,61.38,15372.0,61.52,61.52,61.37,61.38,15372.0
2017-11-06 10:40:00,61.38,61.61,61.38,61.61,8857.0,61.38,61.61,61.38,61.61,8857.0
2017-11-06 10:45:00,61.6,61.6,61.53,61.56,3005.0,61.6,61.6,61.53,61.56,3005.0
2017-11-06 10:50:00,61.55,61.55,61.41,61.41,3499.0,61.55,61.55,61.41,61.41,3499.0
2017-11-06 10:55:00,61.42,61.47,61.39,61.44,4960.0,61.42,61.47,61.39,61.44,4960.0
2017-11-06 11:00:00,61.49,61.72,61.49,61.72,5563.0,61.49,61.72,61.49,61.72,5563.0
2017-11-06 11:05:00,61.73,61.77,61.7,61.75,13000.0,61.73,61.77,61.7,61.75,13000.0
2017-11-06 11:10:00,61.75,61.76,61.54,61.54,5500.0,61.75,61.76,61.54,61.54,5500.0
2017-11-06 11:15:00,61.55,61.65,61.54,61.63,9857.0,61.55,61.65,61.54,61.63,9857.0
2017-11-06 11:20:00,61.63,61.69,61.63,61.66,4214.0,61.63,61.69,61.63,61.66,4214.0
2017-11-06 11:25:00,61.69,61.82,61.67,61.8,6394.0,61.69,61.82,61.67,61.8,6394.0
2017-11-06 11:30:00,61.83,61.97,61.82,61.94,9990.0,61.83,61.97,61.82,61.94,9990.0
2017-11-06 11:35:00,61.95,61.99,61.92,61.97,6800.0,61.95,61.99,61.92,61.97,6800.0
2017-11-06 11:40:00,61.95,61.96,61.81,61.85,9400.0,61.95,61.96,61.81,61.85,9400.0
2017-11-06 11:45:00,61.87,61.88,61.78,61.84,5689.0,61.87,61.88,61.78,61.84,5689.0
2017-11-06 11:50:00,61.81,61.87,61.81,61.86,3000.0,61.81,61.87,61.81,61.86,3000.0
2017-11-06 11:55:00,61.84,61.85,61.77,61.8,7400.0,61.84,61.85,61.77,61.8,7400.0
2017-11-06 12:00:00,61.82,61.89,61.82,61.84,7400.0,61.82,61.89,61.82,61.84,7400.0
2017-11-06 12:05:00,61.85,61.89,61.83,61.88,4500.0,61.85,61.89,61.83,61.88,4500.0
2017-11-06 12:10:00,61.89,61.89,61.83,61.83,6761.0,61.89,61.89,61.83,61.83,6761.0
2017-11-06 12:15:00,61.83,61.91,61.83,61.88,6734.0,61.83,61.91,61.83,61.88,6734.0
2017-11-06 12:20:00,61.86,61.89,61.84,61.86,4746.0,61.86,61.89,61.84,61.86,4746.0
2017-11-06 12:25:00,61.86,61.93,61.86,61.92,8038.0,61.86,61.93,61.86,61.92,8038.0
2017-11-06 12:30:00,61.91,61.93,61.87,61.89,4033.0,61.91,61.93,61.87,61.89,4033.0
2017-11-06 12:35:00,61.89,61.92,61.86,61.86,2734.0,61.89,61.92,61.86,61.86,2734.0
2017-11-06 12:40:00,61.86,61.9,61.86,61.89,3800.0,61.86,61.9,61.86,61.89,3800.0
2017-11-06 12:45:00,61.88,61.92,61.86,61.89,3700.0,61.88,61.92,61.86,61.89,3700.0
2017-11-06 12:50:00,61.87,61.91,61.87,61.91,1700.0,61.87,61.91,61.87,61.91,1700.0
2017-11-06 12:55:00,61.91,61.91,61.88,61.89,1600.0,61.91,61.91,61.88,61.89,1600.0
2017-11-06 13:00:00,61.9,61.98,61.89,61.94,4745.0,61.9,61.98,61.89,61.94,4745.0
2017-11-06 13:05:00,61.96,61.99,61.95,61.99,3886.0,61.96,61.99,61.95,61.99,3886.0
2017-11-06 13:10:00,61.99,61.99,61.92,61.93,2900.0,61.99,61.99,61.92,61.93,2900.0
2017-11-06 13:15:00,61.95,61.95,61.91,61.93,4002.0,61.95,61.95,61.91,61.93,4002.0
2017-11-06 13:20:00,61.94,61.95,61.87,61.9,5688.0,61.94,61.95,61.87,61.9,5688.0
2017-11-06 13:25:00,61.9,61.91,61.85,61.85,3600.0,61.9,61.91,61.85,61.85,3600.0
2017-11-06 13:30:00,61.87,61.96,61.87,61.95,700.0,61.87,61.96,61.87,61.95,700.0
2017-11-06 13:35:00,61.96,61.96,61.91,61.94,3400.0,61.96,61.96,61.91,61.94,3400.0
2017-11-06 13:40:00,61.95,61.97,61.92,61.94,2514.0,61.95,61.97,61.92,61.94,2514.0
2017-11-06 13:45:00,61.94,61.97,61.94,61.96,1100.0,61.94,61.97,61.94,61.96,1100.0
2017-11-06 13:50:00,61.97,61.98,61.93,61.93,4199.0,61.97,61.98,61.93,61.93,4199.0
2017-11-06 13:55:00,61.91,61.95,61.85,61.9,3280.0,61.91,61.95,61.85,61.9,3280.0
2017-11-06 14:00:00,61.88,61.9,61.84,61.86,5516.0,61.88,61.9,61.84,61.86,5516.0
2017-11-06 14:05:00,61.86,61.88,61.78,61.78,7813.0,61.86,61.88,61.78,61.78,7813.0
2017-11-06 14:10:00,61.77,61.79,61.74,61.75,6702.0,61.77,61.79,61.74,61.75,6702.0
2017-11-06 14:15:00,61.76,61.77,61.7,61.7,5309.0,61.76,61.77,61.7,61.7,5309.0
2017-11-06 14:20:00,61.71,61.71,61.35,61.71,113611.0,61.71,61.71,61.35,61.71,113611.0
2017-11-06 14:25:00,61.72,61.73,61.58,61.6,18095.0,61.72,61.73,61.58,61.6,18095.0
2017-11-06 14:30:00,61.6,61.66,61.46,61.5,7284.0,61.6,61.66,61.46,61.5,7284.0
2017-11-06 14:35:00,61.49,61.49,61.39,61.4,1450.0,61.49,61.49,61.39,61.4,1450.0
2017-11-06 14:40:00,61.41,61.44,61.36,61.37,29068.0,61.41,61.44,61.36,61.37,29068.0
2017-11-06 14:45:00,61.38,61.45,61.37,61.45,4908.0,61.38,61.45,61.37,61.45,4908.0
2017-11-06 14:50:00,61.47,61.61,61.39,61.45,19843.0,61.47,61.61,61.39,61.45,19843.0
2017-11-06 14:55:00,61.47,61.58,61.46,61.53,8400.0,61.47,61.58,61.46,61.53,8400.0
2017-11-06 15:00:00,61.55,61.71,61.53,61.59,28450.0,61.55,61.71,61.53,61.59,28450.0
2017-11-06 15:05:00,61.59,61.85,61.58,61.66,89233.0,61.59,61.85,61.58,61.66,89233.0
2017-11-06 15:10:00,61.66,61.75,61.64,61.69,15996.0,61.66,61.75,61.64,61.69,15996.0
2017-11-06 15:15:00,61.68,61.71,61.65,61.7,16033.0,61.68,61.71,61.65,61.7,16033.0
2017-11-06 15:20:00,61.71,61.73,61.61,61.65,8781.0,61.71,61.73,61.61,61.65,8781.0
2017-11-06 15:25:00,61.65,61.68,61.59,61.68,7508.0,61.65,61.68,61.59,61.68,7508.0
2017-11-06 15:30:00,61.67,61.68,61.61,61.65,11935.0,61.67,61.68,61.61,61.65,11935.0
2017-11-06 15:35:00,61.66,61.67,61.59,61.6,11988.0,61.66,61.67,61.59,61.6,11988.0
2017-11-06 15:40:00,61.61,61.72,61.6,61.72,13205.0,61.61,61.72,61.6,61.72,13205.0
2017-11-06 15:45:00,61.72,61.74,61.65,61.68,16101.0,61.72,61.74,61.65,61.68,16101.0
2017-11-06 15:50:00,61.67,61.78,61.54,61.75,48938.0,61.67,61.78,61.54,61.75,48938.0
2017-11-06 15:55:00,61.75,61.86,61.74,61.8,58650.0,61.75,61.86,61.74,61.8,58650.0
2017-11-07 09:30:00,61.65,61.71,61.31,61.34,19700.0,61.65,61.71,61.31,61.34,19700.0
2017-11-07 09:35:00,61.33,61.43,61.01,61.2,16434.0,61.33,61.43,61.01,61.2,16434.0
2017-11-07 09:40:00,61.16,61.24,60.96,61.24,17706.0,61.16,61.24,60.96,61.24,17706.0
2017-11-07 09:45:00,61.18,61.31,61.1,61.29,5307.0,61.18,61.31,61.1,61.29,5307.0
2017-11-07 09:50:00,61.3,61.4,61.26,61.37,7935.0,61.3,61.4,61.26,61.37,7935.0
2017-11-07 09:55:00,61.38,61.46,61.35,61.44,5000.0,61.38,61.46,61.35,61.44,5000.0
2017-11-07 10:00:00,61.46,61.49,61.26,61.26,8681.0,61.46,61.49,61.26,61.26,8681.0
2017-11-07 10:05:00,61.31,61.32,61.1,61.2,7969.0,61.31,61.32,61.1,61.2,7969.0
2017-11-07 10:10:00,61.18,61.26,61.11,61.24,13021.0,61.18,61.26,61.11,61.24,13021.0
2017-11-07 10:15:00,61.21,61.23,61.14,61.21,5600.0,61.21,61.23,61.14,61.21,5600.0
2017-11-07 10:20:00,61.23,61.25,61.09,61.21,10850.0,61.23,61.25,61.09,61.21,10850.0
2017-11-07 10:25:00,61.17,61.23,61.13,61.23,5920.0,61.17,61.23,61.13,61.23,5920.0
2017-11-07 10:30:00,61.2,61.22,61.05,61.08,5962.0,61.2,61.22,61.05,61.08,5962.0
2017-11-07 10:35:00,61.1,61.17,61.03,61.1,14059.0,61.1,61.17,61.03,61.1,14059.0
2017-11-07 10:40:00,61.06,61.09,61.0,61.05,14795.0,61.06,61.09,61.0,61.05,14795.0
2017-11-07 10:45:00,61.04,61.07,60.89,60.91,9918.0,61.04,61.07,60.89,60.91,9918.0
2017-11-07 10:50:00,60.9,61.01,60.88,60.99,6927.0,60.9,61.01,60.88,60.99,6927.0
2017-11-07 10:55:00,61.04,61.12,61.0,61.06,5890.0,61.04,61.12,61.0,61.06,5890.0
2017-11-07 11:00:00,61.12,61.12,60.94,61.01,13550.0,61.12,61.12,60.94,61.01,13550.0
2017-11-07 11:05:00,60.99,61.07,60.92,61.0,10364.0,60.99,61.07,60.92,61.0,10364.0
2017-11-07 11:10:00,60.99,61.04,60.86,60.87,19889.0,60.99,61.04,60.86,60.87,19889.0
2017-11-07 11:15:00,60.93,60.93,60.82,60.82,8760.0,60.93,60.93,60.82,60.82,8760.0
2017-11-07 11:20:00,60.82,60.91,60.8,60.84,4700.0,60.82,60.91,60.8,60.84,4700.0
2017-11-07 11:25:00,60.87,60.9,60.78,60.8,5256.0,60.87,60.9,60.78,60.8,5256.0
2017-11-07 11:30:00,60.78,60.86,60.78,60.81,2428.0,60.78,60.86,60.78,60.81,2428.0
2017-11-07 11:35:00,60.81,60.85,60.73,60.75,20749.0,60.81,60.85,60.73,60.75,20749.0
2017-11-07 11:40:00,60.73,60.74,60.72,60.73,1250.0,60.73,60.74,60.72,60.73,1250.0
2017-11-07 11:45:00,60.74,60.79,60.71,60.77,4577.0,60.74,60.79,60.71,60.77,4577.0
2017-11-07 11:50:00,60.71,60.77,60.58,60.66,14000.0,60.71,60.77,60.58,60.66,14000.0
2017-11-07 11:55:00,60.63,60.64,60.37,60.37,9325.0,60.63,60.64,60.37,60.37,9325.0
2017-11-07 12:00:00,60.38,60.41,60.35,60.35,8878.0,60.38,60.41,60.35,60.35,8878.0
2017-11-07 12:05:00,60.35,60.44,60.34,60.4,6750.0,60.35,60.44,60.34,60.4,6750.0
2017-11-07 12:10:00,60.37,60.42,60.36,60.36,5124.0,60.37,60.42,60.36,60.36,5124.0
2017-11-07 12:15:00,60.42,60.46,60.35,60.35,9042.0,60.42,60.46,60.35,60.35,9042.0
2017-11-07 12:20:00,60.35,60.41,60.29,60.29,9152.0,60.35,60.41,60.29,60.29,9152.0
2017-11-07 12:25:00,60.3,60.39,60.29,60.34,10407.0,60.3,60.39,60.29,60.34,10407.0
2017-11-07 12:30:00,60.34,60.36,60.3,60.34,4900.0,60.34,60.36,60.3,60.34,4900.0
2017-11-07 12:35:00,60.34,60.43,60.32,60.43,3644.0,60.34,60.43,60.32,60.43,3644.0
2017-11-07 12:40:00,60.47,60.48,60.41,60.46,7450.0,60.47,60.48,60.41,60.46,7450.0
2017-11-07 12:45:00,60.46,60.46,60.36,60.36,2100.0,60.46,60.46,60.36,60.36,2100.0
2017-11-07 12:50:00,60.38,60.47,60.37,60.45,3800.0,60.38,60.47,60.37,60.45,3800.0
2017-11-07 12:55:00,60.42,60.44,60.33,60.37,3005.0,60.42,60.44,60.33,60.37,3005.0
2017-11-07 13:00:00,60.35,60.39,60.35,60.39,3397.0,60.35,60.39,60.35,60.39,3397.0
2017-11-07 13:05:00,60.37,60.42,60.34,60.34,4473.0,60.37,60.42,60.34,60.34,4473.0
2017-11-07 13:10:00,60.34,60.36,60.27,60.29,12223.0,60.34,60.36,60.27,60.29,12223.0
2017-11-07 13:15:00,60.31,60.33,60.27,60.28,4896.0,60.31,60.33,60.27,60.28,4896.0
2017-11-07 13:20:00,60.29,60.4,60.28,60.39,13237.0,60.29,60.4,60.28,60.39,13237.0
2017-11-07 13:25:00,60.37,60.44,60.37,60.43,5960.0,60.37,60.44,60.37,60.43,5960.0
2017-11-07 13:30:00,60.43,60.47,60.41,60.47,10218.0,60.43,60.47,60.41,60.47,10218.0
2017-11-07 13:35:00,60.46,60.46,60.36,60.42,7100.0,60.46,60.46,60.36,60.42,7100.0
2017-11-07 13:40:00,60.43,60.56,60.39,60.55,9061.0,60.43,60.56,60.39,60.55,9061.0
2017-11-07 13:45:00,60.54,60.55,60.47,60.5,7500.0,60.54,60.55,60.47,60.5,7500.0
2017-11-07 13:50:00,60.49,60.5,60.42,60.49,4656.0,60.49,60.5,60.42,60.49,4656.0
2017-11-07 13:55:00,60.48,60.48,60.42,60.48,6002.0,60.48,60.48,60.42,60.48,6002.0
2017-11-07 14:00:00,60.49,60.52,60.47,60.47,5040.0,60.49,60.52,60.47,60.47,5040.0
2017-11-07 14:05:00,60.49,60.51,60.44,60.46,6726.0,60.49,60.51,60.44,60.46,6726.0
2017-11-07 14:10:00,60.45,60.45,60.35,60.35,3788.0,60.45,60.45,60.35,60.35,3788.0
2017-11-07 14:15:00,60.36,60.41,60.34,60.34,6508.0,60.36,60.41,60.34,60.34,6508.0
2017-11-07 14:20:00,60.32,60.33,60.29,60.33,10445.0,60.32,60.33,60.29,60.33,10445.0
2017-11-07 14:25:00,60.32,60.35,60.25,60.28,10102.0,60.32,60.35,60.25,60.28,10102.0
2017-11-07 14:30:00,60.28,60.28,60.25,60.27,4600.0,60.28,60.28,60.25,60.27,4600.0
2017-11-07 14:35:00,60.27,60.28,60.21,60.24,9433.0,60.27,60.28,60.21,60.24,9433.0
2017-11-07 14:40:00,60.24,60.27,60.23,60.26,8802.0,60.24,60.27,60.23,60.26,8802.0
2017-11-07 14:45:00,60.24,60.26,60.22,60.23,4274.0,60.24,60.26,60.22,60.23,4274.0
2017-11-07 14:50:00,60.22,60.22,60.15,60.2,9681.0,60.22,60.22,60.15,60.2,9681.0
2017-11-07 14:55:00,60.19,60.22,60.15,60.21,23471.0,60.19,60.22,60.15,60.21,23471.0
2017-11-07 15:00:00,60.23,60.3,60.21,60.3,9906.0,60.23,60.3,60.21,60.3,9906.0
2017-11-07 15:05:00,60.3,60.34,60.29,60.3,8600.0,60.3,60.34,60.29,60.3,8600.0
2017-11-07 15:10:00,60.31,60.32,60.29,60.32,11058.0,60.31,60.32,60.29,60.32,11058.0
2017-11-07 15:15:00,60.33,60.33,60.29,60.32,11950.0,60.33,60.33,60.29,60.32,11950.0
2017-11-07 15:20:00,60.31,60.31,60.26,60.29,9603.0,60.31,60.31,60.26,60.29,9603.0
2017-11-07 15:25:00,60.29,60.3,60.26,60.29,18589.0,60.29,60.3,60.26,60.29,18589.0
2017-11-07 15:30:00,60.29,60.3,60.13,60.15,15127.0,60.29,60.3,60.13,60.15,15127.0
2017-11-07 15:35:00,60.15,60.21,60.11,60.16,22488.0,60.15,60.21,60.11,60.16,22488.0
2017-11-07 15:40:00,60.15,60.17,60.11,60.12,18562.0,60.15,60.17,60.11,60.12,18562.0
2017-11-07 15:45:00,60.11,60.21,60.11,60.21,33184.0,60.11,60.21,60.11,60.21,33184.0
2017-11-07 15:50:00,60.21,60.37,60.21,60.24,39169.0,60.21,60.37,60.21,60.24,39169.0
2017-11-07 15:55:00,60.26,60.28,60.2,60.23,60864.0,60.26,60.28,60.2,60.23,60864.0
2017-11-08 09:30:00,60.35,61.0,59.95,60.16,37326.0,60.35,61.0,59.95,60.16,37326.0
2017-11-08 09:35:00,60.09,60.37,59.93,60.37,26848.0,60.09,60.37,59.93,60.37,26848.0
2017-11-08 09:40:00,60.38,60.5,60.29,60.3,17117.0,60.38,60.5,60.29,60.3,17117.0
2017-11-08 09:45:00,60.3,60.69,60.29,60.6,18358.0,60.3,60.69,60.29,60.6,18358.0
2017-11-08 09:50:00,60.66,60.97,60.55,60.89,29155.0,60.66,60.97,60.55,60.89,29155.0
2017-11-08 09:55:00,60.9,61.17,60.84,61.1,18575.0,60.9,61.17,60.84,61.1,18575.0
2017-11-08 10:00:00,61.11,61.15,60.99,61.1,13267.0,61.11,61.15,60.99,61.1,13267.0
2017-11-08 10:05:00,61.15,61.24,61.09,61.16,26488.0,61.15,61.24,61.09,61.16,26488.0
2017-11-08 10:10:00,61.16,61.27,61.04,61.27,11608.0,61.16,61.27,61.04,61.27,11608.0
2017-11-08 10:15:00,61.32,61.34,61.15,61.22,8943.0,61.32,61.34,61.15,61.22,8943.0
2017-11-08 10:20:00,61.2,61.34,61.2,61.32,7415.0,61.2,61.34,61.2,61.32,7415.0
2017-11-08 10:25:00,61.33,61.39,61.32,61.36,14473.0,61.33,61.39,61.32,61.36,14473.0
2017-11-08 10:30:00,61.36,61.36,61.27,61.3,7834.0,61.36,61.36,61.27,61.3,7834.0
2017-11-08 10:35:00,61.31,61.31,61.16,61.2,7100.0,61.31,61.31,61.16,61.2,7100.0
2017-11-08 10:40:00,61.2,61.3,61.19,61.25,16559.0,61.2,61.3,61.19,61.25,16559.0
2017-11-08 10:45:00,61.25,61.31,61.24,61.31,3821.0,61.25,61.31,61.24,61.31,3821.0
2017-11-08 10:50:00,61.31,61.35,61.25,61.25,7921.0,61.31,61.35,61.25,61.25,7921.0
2017-11-08 10:55:00,61.25,61.31,61.22,61.31,5900.0,61.25,61.31,61.22,61.31,5900.0
2017-11-08 11:00:00,61.28,61.39,61.27,61.36,9759.0,61.28,61.39,61.27,61.36,9759.0
2017-11-08 11:05:00,61.36,61.36,61.27,61.31,7714.0,61.36,61.36,61.27,61.31,7714.0
2017-11-08 11:10:00,61.31,61.42,61.3,61.32,21888.0,61.31,61.42,61.3,61.32,21888.0
2017-11-08 11:15:00,61.33,61.33,61.24,61.25,9093.0,61.33,61.33,61.24,61.25,9093.0
2017-11-08 11:20:00,61.23,61.24,61.15,61.23,5225.0,61.23,61.24,61.15,61.23,5225.0
2017-11-08 11:25:00,61.2,61.26,61.16,61.22,4300.0,61.2,61.26,61.16,61.22,4300.0
2017-11-08 11:30:00,61.23,61.32,61.22,61.31,16969.0,61.23,61.32,61.22,61.31,16969.0
2017-11-08 11:35:00,61.3,61.37,61.29,61.29,4800.0,61.3,61.37,61.29,61.29,4800.0
2017-11-08 11:40:00,61.28,61.32,61.19,61.31,6528.0,61.28,61.32,61.19,61.31,6528.0
2017-11-08 11:45:00,61.3,61.31,61.22,61.25,9000.0,61.3,61.31,61.22,61.25,9000.0
2017-11-08 11:50:00,61.24,61.24,61.16,61.21,5000.0,61.24,61.24,61.16,61.21,5000.0
2017-11-08 11:55:00,61.21,61.27,61.2,61.21,6938.0,61.21,61.27,61.2,61.21,6938.0
2017-11-08 12:00:00,61.24,61.25,61.18,61.2,13517.0,61.24,61.25,61.18,61.2,13517.0
2017-11-08 12:05:00,61.18,61.25,61.17,61.25,2600.0,61.18,61.25,61.17,61.25,2600.0
2017-11-08 12:10:00,61.29,61.29,61.19,61.27,9075.0,61.29,61.29,61.19,61.27,9075.0
2017-11-08 12:15:00,61.28,61.34,61.24,61.31,18216.0,61.28,61.34,61.24,61.31,18216.0
2017-11-08 12:20:00,61.32,61.45,61.31,61.36,7025.0,61.32,61.45,61.31,61.36,7025.0
2017-11-08 12:25:00,61.35,61.39,61.32,61.37,3495.0,61.35,61.39,61.32,61.37,3495.0
2017-11-08 12:30:00,61.36,61.4,61.29,61.32,14665.0,61.36,61.4,61.29,61.32,14665.0
2017-11-08 12:35:00,61.32,61.32,61.29,61.31,4594.0,61.32,61.32,61.29,61.31,4594.0
2017-11-08 12:40:00,61.35,61.35,61.28,61.35,2200.0,61.35,61.35,61.28,61.35,2200.0
2017-11-08 12:45:00,61.37,61.42,61.36,61.37,6165.0,61.37,61.42,61.36,61.37,6165.0
2017-11-08 12:50:00,61.37,61.42,61.35,61.37,3500.0,61.37,61.42,61.35,61.37,3500.0
2017-11-08 12:55:00,61.36,61.7,61.36,61.64,71114.0,61.36,61.7,61.36,61.64,71114.0
2017-11-08 13:00:00,61.65,61.75,61.51,61.59,31064.0,61.65,61.75,61.51,61.59,31064.0
2017-11-08 13:05:00,61.6,61.6,61.43,61.43,8625.0,61.6,61.6,61.43,61.43,8625.0
2017-11-08 13:10:00,61.44,61.47,61.32,61.32,4590.0,61.44,61.47,61.32,61.32,4590.0
2017-11-08 13:15:00,61.31,61.36,61.3,61.32,2983.0,61.31,61.36,61.3,61.32,2983.0
2017-11-08 13:20:00,61.31,61.4,61.31,61.36,4496.0,61.31,61.4,61.31,61.36,4496.0
2017-11-08 13:25:00,61.42,61.45,61.38,61.45,4100.0,61.42,61.45,61.38,61.45,4100.0
2017-11-08 13:30:00,61.45,61.5,61.43,61.5,5600.0,61.45,61.5,61.43,61.5,5600.0
2017-11-08 13:35:00,61.52,61.6,61.49,61.51,9054.0,61.52,61.6,61.49,61.51,9054.0
2017-11-08 13:40:00,61.51,61.51,61.32,61.45,12072.0,61.51,61.51,61.32,61.45,12072.0
2017-11-08 13:45:00,61.46,61.46,61.36,61.41,6875.0,61.46,61.46,61.36,61.41,6875.0
2017-11-08 13:50:00,61.41,61.49,61.41,61.41,4390.0,61.41,61.49,61.41,61.41,4390.0
2017-11-08 13:55:00,61.41,61.45,61.37,61.4,4248.0,61.41,61.45,61.37,61.4,4248.0
2017-11-08 14:00:00,61.43,61.5,61.4,61.5,2320.0,61.43,61.5,61.4,61.5,2320.0
2017-11-08 14:05:00,61.53,61.53,61.44,61.45,3765.0,61.53,61.53,61.44,61.45,3765.0
2017-11-08 14:10:00,61.46,61.56,61.43,61.54,9695.0,61.46,61.56,61.43,61.54,9695.0
2017-11-08 14:15:00,61.56,61.59,61.53,61.54,4958.0,61.56,61.59,61.53,61.54,4958.0
2017-11-08 14:20:00,61.56,61.58,61.46,61.47,5897.0,61.56,61.58,61.46,61.47,5897.0
2017-11-08 14:25:00,61.46,61.53,61.46,61.48,6057.0,61.46,61.53,61.46,61.48,6057.0
2017-11-08 14:30:00,61.44,61.49,61.42,61.42,4600.0,61.44,61.49,61.42,61.42,4600.0
2017-11-08 14:35:00,61.43,61.5,61.42,61.5,6164.0,61.43,61.5,61.42,61.5,6164.0
2017-11-08 14:40:00,61.47,61.51,61.43,61.48,7662.0,61.47,61.51,61.43,61.48,7662.0
2017-11-08 14:45:00,61.47,61.49,61.46,61.48,2400.0,61.47,61.49,61.46,61.48,2400.0
2017-11-08 14:50:00,61.5,61.53,61.43,61.43,5556.0,61.5,61.53,61.43,61.43,5556.0
2017-11-08 14:55:00,61.44,61.46,61.41,61.42,5958.0,61.44,61.46,61.41,61.42,5958.0
2017-11-08 15:00:00,61.42,61.46,61.39,61.41,9205.0,61.42,61.46,61.39,61.41,9205.0
2017-11-08 15:05:00,61.41,61.46,61.38,61.46,5614.0,61.41,61.46,61.38,61.46,5614.0
2017-11-08 15:10:00,61.48,61.53,61.46,61.5,8163.0,61.48,61.53,61.46,61.5,8163.0
2017-11-08 15:15:00,61.51,61.53,61.42,61.45,9111.0,61.51,61.53,61.42,61.45,9111.0
2017-11-08 15:20:00,61.43,61.49,61.43,61.47,8602.0,61.43,61.49,61.43,61.47,8602.0
2017-11-08 15:25:00,61.47,61.51,61.4,61.47,16471.0,61.47,61.51,61.4,61.47,16471.0
2017-11-08 15:30:00,61.48,61.54,61.46,61.5,13057.0,61.48,61.54,61.46,61.5,13057.0
2017-11-08 15:35:00,61.49,61.55,61.49,61.52,12755.0,61.49,61.55,61.49,61.52,12755.0
2017-11-08 15:40:00,61.54,61.64,61.52,61.63,18056.0,61.54,61.64,61.52,61.63,18056.0
2017-11-08 15:45:00,61.64,61.64,61.56,61.59,29855.0,61.64,61.64,61.56,61.59,29855.0
2017-11-08 15:50:00,61.59,61.69,61.58,61.67,25619.0,61.59,61.69,61.58,61.67,25619.0
2017-11-08 15:55:00,61.67,61.69,61.61,61.64,38403.0,61.67,61.69,61.61,61.64,38403.0
2017-11-09 09:30:00,61.25,62.68,61.25,62.68,61427.0,61.25,62.68,61.25,62.68,61427.0
2017-11-09 09:35:00,62.54,62.58,62.03,62.07,21504.0,62.54,62.58,62.03,62.07,21504.0
2017-11-09 09:40:00,62.1,62.18,61.92,62.12,37997.0,62.1,62.18,61.92,62.12,37997.0
2017-11-09 09:45:00,62.16,62.54,62.16,62.45,33052.0,62.16,62.54,62.16,62.45,33052.0
2017-11-09 09:50:00,62.42,62.95,62.41,62.95,149266.0,62.42,62.95,62.41,62.95,149266.0
2017-11-09 09:55:00,62.95,63.15,62.85,63.13,67337.0,62.95,63.15,62.85,63.13,67337.0
2017-11-09 10:00:00,63.12,63.42,63.1,63.13,150343.0,63.12,63.42,63.1,63.13,150343.0
2017-11-09 10:05:00,63.17,63.37,63.13,63.35,42599.0,63.17,63.37,63.13,63.35,42599.0
2017-11-09 10:10:00,63.37,63.72,63.37,63.67,46390.0,63.37,63.72,63.37,63.67,46390.0
2017-11-09 10:15:00,63.68,63.89,63.48,63.63,47206.0,63.68,63.89,63.48,63.63,47206.0
2017-11-09 10:20:00,63.62,63.75,63.51,63.51,31172.0,63.62,63.75,63.51,63.51,31172.0
2017-11-09 10:25:00,63.51,63.53,63.35,63.5,20778.0,63.51,63.53,63.35,63.5,20778.0
2017-11-09 10:30:00,63.49,63.55,63.41,63.53,29821.0,63.49,63.55,63.41,63.53,29821.0
2017-11-09 10:35:00,63.53,63.54,63.37,63.42,20495.0,63.53,63.54,63.37,63.42,20495.0
2017-11-09 10:40:00,63.4,63.55,63.23,63.53,22701.0,63.4,63.55,63.23,63.53,22701.0
2017-11-09 10:45:00,63.55,63.66,63.47,63.49,23532.0,63.55,63.66,63.47,63.49,23532.0
2017-11-09 10:50:00,63.51,63.84,63.47,63.78,35689.0,63.51,63.84,63.47,63.78,35689.0
2017-11-09 10:55:00,63.76,63.8,63.68,63.72,15496.0,63.76,63.8,63.68,63.72,15496.0
2017-11-09 11:00:00,63.72,63.8,63.7,63.78,16045.0,63.72,63.8,63.7,63.78,16045.0
2017-11-09 11:05:00,63.78,64.07,63.78,64.05,90933.0,63.78,64.07,63.78,64.05,90933.0
2017-11-09 11:10:00,64.06,64.16,63.98,64.0,27346.0,64.06,64.16,63.98,64.0,27346.0
2017-11-09 11:15:00,63.99,64.21,63.98,64.17,47742.0,63.99,64.21,63.98,64.17,47742.0
2017-11-09 11:20:00,64.19,64.19,64.0,64.0,45592.0,64.19,64.19,64.0,64.0,45592.0
2017-11-09 11:25:00,64.01,64.03,63.92,63.94,30734.0,64.01,64.03,63.92,63.94,30734.0
2017-11-09 11:30:00,63.95,64.01,63.92,63.98,15278.0,63.95,64.01,63.92,63.98,15278.0
2017-11-09 11:35:00,63.97,64.03,63.88,63.88,7983.0,63.97,64.03,63.88,63.88,7983.0
2017-11-09 11:40:00,63.92,63.92,63.58,63.6,32446.0,63.92,63.92,63.58,63.6,32446.0
2017-11-09 11:45:00,63.58,63.6,63.42,63.42,17597.0,63.58,63.6,63.42,63.42,17597.0
2017-11-09 11:50:00,63.44,63.74,63.43,63.62,19743.0,63.44,63.74,63.43,63.62,19743.0
2017-11-09 11:55:00,63.63,63.63,63.28,63.43,21598.0,63.63,63.63,63.28,63.43,21598.0
2017-11-09 12:00:00,63.39,63.49,63.34,63.49,11052.0,63.39,63.49,63.34,63.49,11052.0
2017-11-09 12:05:00,63.5,63.56,63.47,63.51,10049.0,63.5,63.56,63.47,63.51,10049.0
2017-11-09 12:10:00,63.51,63.54,63.37,63.41,5127.0,63.51,63.54,63.37,63.41,5127.0
2017-11-09 12:15:00,63.41,63.55,63.4,63.55,9399.0,63.41,63.55,63.4,63.55,9399.0
2017-11-09 12:20:00,63.58,63.67,63.54,63.59,8479.0,63.58,63.67,63.54,63.59,8479.0
2017-11-09 12:25:00,63.55,63.75,63.55,63.66,9782.0,63.55,63.75,63.55,63.66,9782.0
2017-11-09 12:30:00,63.64,63.64,63.52,63.6,9400.0,63.64,63.64,63.52,63.6,9400.0
2017-11-09 12:35:00,63.62,63.67,63.59,63.64,14268.0,63.62,63.67,63.59,63.64,14268.0
2017-11-09 12:40:00,63.65,63.7,63.57,63.66,10530.0,63.65,63.7,63.57,63.66,10530.0
2017-11-09 12:45:00,63.65,63.73,63.6,63.73,6608.0,63.65,63.73,63.6,63.73,6608.0
2017-11-09 12:50:00,63.71,63.75,63.66,63.73,10592.0,63.71,63.75,63.66,63.73,10592.0
2017-11-09 12:55:00,63.74,63.77,63.71,63.73,9098.0,63.74,63.77,63.71,63.73,9098.0
2017-11-09 13:00:00,63.73,63.83,63.72,63.82,19866.0,63.73,63.83,63.72,63.82,19866.0
2017-11-09 13:05:00,63.81,63.85,63.75,63.79,12007.0,63.81,63.85,63.75,63.79,12007.0
2017-11-09 13:10:00,63.81,63.85,63.64,63.66,19308.0,63.81,63.85,63.64,63.66,19308.0
2017-11-09 13:15:00,63.65,63.75,63.64,63.69,10300.0,63.65,63.75,63.64,63.69,10300.0
2017-11-09 13:20:00,63.7,63.74,63.58,63.59,14885.0,63.7,63.74,63.58,63.59,14885.0
2017-11-09 13:25:00,63.57,63.7,63.53,63.69,16746.0,63.57,63.7,63.53,63.69,16746.0
2017-11-09 13:30:00,63.71,63.85,63.71,63.75,11126.0,63.71,63.85,63.71,63.75,11126.0
2017-11-09 13:35:00,63.77,63.79,63.74,63.74,11562.0,63.77,63.79,63.74,63.74,11562.0
2017-11-09 13:40:00,63.77,63.79,63.74,63.77,7845.0,63.77,63.79,63.74,63.77,7845.0
2017-11-09 13:45:00,63.78,63.85,63.78,63.82,4840.0,63.78,63.85,63.78,63.82,4840.0
2017-11-09 13:50:00,63.81,63.97,63.81,63.94,41385.0,63.81,63.97,63.81,63.94,41385.0
2017-11-09 13:55:00,63.95,64.21,63.95,64.21,12781.0,63.95,64.21,63.95,64.21,12781.0
2017-11-09 14:00:00,64.2,64.24,64.11,64.24,29918.0,64.2,64.24,64.11,64.24,29918.0
2017-11-09 14:05:00,64.24,64.3,64.14,64.16,19164.0,64.24,64.3,64.14,64.16,19164.0
2017-11-09 14:10:00,64.14,64.17,64.1,64.14,9551.0,64.14,64.17,64.1,64.14,9551.0
2017-11-09 14:15:00,64.11,64.17,64.0,64.06,19659.0,64.11,64.17,64.0,64.06,19659.0
2017-11-09 14:20:00,64.08,64.09,63.97,63.97,7948.0,64.08,64.09,63.97,63.97,7948.0
2017-11-09 14:25:00,63.97,64.07,63.97,64.05,18411.0,63.97,64.07,63.97,64.05,18411.0
2017-11-09 14:30:00,64.05,64.11,64.02,64.07,23690.0,64.05,64.11,64.02,64.07,23690.0
2017-11-09 14:35:00,64.07,64.07,64.01,64.03,22236.0,64.07,64.07,64.01,64.03,22236.0
2017-11-09 14:40:00,64.01,64.06,64.0,64.01,14550.0,64.01,64.06,64.0,64.01,14550.0
2017-11-09 14:45:00,64.01,64.01,63.93,63.95,18739.0,64.01,64.01,63.93,63.95,18739.0
2017-11-09 14:50:00,63.96,63.98,63.94,63.96,8991.0,63.96,63.98,63.94,63.96,8991.0
2017-11-09 14:55:00,63.96,64.08,63.96,64.03,13348.0,63.96,64.08,63.96,64.03,13348.0
2017-11-09 15:00:00,64.04,64.05,63.93,63.95,22195.0,64.04,64.05,63.93,63.95,22195.0
2017-11-09 15:05:00,63.97,63.98,63.89,63.97,22631.0,63.97,63.98,63.89,63.97,22631.0
2017-11-09 15:10:00,63.96,63.98,63.89,63.97,16614.0,63.96,63.98,63.89,63.97,16614.0
2017-11-09 15:15:00,63.98,64.04,63.95,64.04,18197.0,63.98,64.04,63.95,64.04,18197.0
2017-11-09 15:20:00,64.02,64.07,63.94,64.06,19875.0,64.02,64.07,63.94,64.06,19875.0
2017-11-09 15:25:00,64.05,64.1,64.04,64.1,18982.0,64.05,64.1,64.04,64.1,18982.0
2017-11-09 15:30:00,64.09,64.2,64.09,64.19,35681.0,64.09,64.2,64.09,64.19,35681.0
2017-11-09 15:35:00,64.19,64.22,64.16,64.19,38077.0,64.19,64.22,64.16,64.19,38077.0
2017-11-09 15:40:00,64.2,64.21,64.08,64.08,50349.0,64.2,64.21,64.08,64.08,50349.0
2017-11-09 15:45:00,64.09,64.11,64.02,64.03,58585.0,64.09,64.11,64.02,64.03,58585.0
2017-11-09 15:50:00,64.03,64.03,63.91,64.02,86560.0,64.03,64.03,63.91,64.02,86560.0
2017-11-09 15:55:00,64.03,64.09,63.96,64.0,134598.0,64.03,64.09,63.96,64.0,134598.0
2017-11-10 09:30:00,63.92,64.64,63.66,64.31,69554.0,63.92,64.64,63.66,64.31,69554.0
2017-11-10 09:35:00,64.31,64.52,64.22,64.52,27184.0,64.31,64.52,64.22,64.52,27184.0
2017-11-10 09:40:00,64.49,64.77,64.44,64.47,30025.0,64.49,64.77,64.44,64.47,30025.0
2017-11-10 09:45:00,64.45,64.58,64.4,64.4,42803.0,64.45,64.58,64.4,64.4,42803.0
2017-11-10 09:50:00,64.48,64.49,64.26,64.37,27031.0,64.48,64.49,64.26,64.37,27031.0
2017-11-10 09:55:00,64.36,64.61,64.35,64.51,27352.0,64.36,64.61,64.35,64.51,27352.0
2017-11-10 10:00:00,64.5,64.54,64.37,64.41,37143.0,64.5,64.54,64.37,64.41,37143.0
2017-11-10 10:05:00,64.41,64.44,64.34,64.34,73259.0,64.41,64.44,64.34,64.34,73259.0
2017-11-10 10:10:00,64.34,64.49,64.06,64.07,26710.0,64.34,64.49,64.06,64.07,26710.0
2017-11-10 10:15:00,64.1,64.32,64.1,64.22,14799.0,64.1,64.32,64.1,64.22,14799.0
2017-11-10 10:20:00,64.23,64.51,64.09,64.42,30880.0,64.23,64.51,64.09,64.42,30880.0
2017-11-10 10:25:00,64.43,64.47,64.26,64.35,15437.0,64.43,64.47,64.26,64.35,15437.0
2017-11-10 10:30:00,64.38,64.41,64.14,64.19,12488.0,64.38,64.41,64.14,64.19,12488.0
2017-11-10 10:35:00,64.19,64.35,64.18,64.35,12820.0,64.19,64.35,64.18,64.35,12820.0
2017-11-10 10:40:00,64.36,64.42,64.29,64.3,6921.0,64.36,64.42,64.29,64.3,6921.0
2017-11-10 10:45:00,64.31,64.45,64.31,64.44,17600.0,64.31,64.45,64.31,64.44,17600.0
2017-11-10 10:50:00,64.43,64.48,64.34,64.43,25339.0,64.43,64.48,64.34,64.43,25339.0
2017-11-10 10:55:00,64.43,64.45,64.35,64.39,12519.0,64.43,64.45,64.35,64.39,12519.0
2017-11-10 11:00:00,64.39,64.46,64.34,64.45,17018.0,64.39,64.46,64.34,64.45,17018.0
2017-11-10 11:05:00,64.45,64.49,64.4,64.49,23435.0,64.45,64.49,64.4,64.49,23435.0
2017-11-10 11:10:00,64.51,64.59,64.5,64.51,10253.0,64.51,64.59,64.5,64.51,10253.0
2017-11-10 11:15:00,64.53,64.54,64.42,64.48,11844.0,64.53,64.54,64.42,64.48,11844.0
2017-11-10 11:20:00,64.48,64.52,64.46,64.51,8700.0,64.48,64.52,64.46,64.51,8700.0
2017-11-10 11:25:00,64.51,64.53,64.46,64.53,10960.0,64.51,64.53,64.46,64.53,10960.0
2017-11-10 11:30:00,64.53,64.59,64.5,64.56,12434.0,64.53,64.59,64.5,64.56,12434.0
2017-11-10 11:35:00,64.56,64.6,64.55,64.59,16244.0,64.56,64.6,64.55,64.59,16244.0
2017-11-10 11:40:00,64.58,64.59,64.43,64.54,13678.0,64.58,64.59,64.43,64.54,13678.0
2017-11-10 11:45:00,64.54,64.55,64.47,64.5,7081.0,64.54,64.55,64.47,64.5,7081.0
2017-11-10 11:50:00,64.51,64.56,64.46,64.53,14317.0,64.51,64.56,64.46,64.53,14317.0
2017-11-10 11:55:00,64.52,64.56,64.45,64.47,13118.0,64.52,64.56,64.45,64.47,13118.0
2017-11-10 12:00:00,64.52,64.6,64.52,64.59,4850.0,64.52,64.6,64.52,64.59,4850.0
2017-11-10 12:05:00,64.61,64.67,64.59,64.62,6800.0,64.61,64.67,64.59,64.62,6800.0
2017-11-10 12:10:00,64.61,64.67,64.59,64.62,8445.0,64.61,64.67,64.59,64.62,8445.0
2017-11-10 12:15:00,64.63,64.65,64.52,64.61,16266.0,64.63,64.65,64.52,64.61,16266.0
2017-11-10 12:20:00,64.63,64.68,64.58,64.62,8790.0,64.63,64.68,64.58,64.62,8790.0
2017-11-10 12:25:00,64.62,64.74,64.61,64.73,9106.0,64.62,64.74,64.61,64.73,9106.0
2017-11-10 12:30:00,64.72,64.77,64.72,64.73,15495.0,64.72,64.77,64.72,64.73,15495.0
2017-11-10 12:35:00,64.73,64.83,64.7,64.81,14081.0,64.73,64.83,64.7,64.81,14081.0
2017-11-10 12:40:00,64.81,64.82,64.75,64.77,13955.0,64.81,64.82,64.75,64.77,13955.0
2017-11-10 12:45:00,64.74,64.78,64.71,64.76,18202.0,64.74,64.78,64.71,64.76,18202.0
2017-11-10 12:50:00,64.75,64.8,64.75,64.8,5728.0,64.75,64.8,64.75,64.8,5728.0
2017-11-10 12:55:00,64.82,64.83,64.73,64.73,7440.0,64.82,64.83,64.73,64.73,7440.0
2017-11-10 13:00:00,64.75,64.8,64.74,64.78,6147.0,64.75,64.8,64.74,64.78,6147.0
2017-11-10 13:05:00,64.77,64.79,64.77,64.78,9200.0,64.77,64.79,64.77,64.78,9200.0
2017-11-10 13:10:00,64.79,64.81,64.75,64.78,10495.0,64.79,64.81,64.75,64.78,10495.0
2017-11-10 13:15:00,64.77,64.81,64.76,64.78,10512.0,64.77,64.81,64.76,64.78,10512.0
2017-11-10 13:20:00,64.76,64.82,64.72,64.82,17225.0,64.76,64.82,64.72,64.82,17225.0
2017-11-10 13:25:00,64.81,64.83,64.79,64.79,12853.0,64.81,64.83,64.79,64.79,12853.0
2017-11-10 13:30:00,64.8,64.8,64.7,64.71,13706.0,64.8,64.8,64.7,64.71,13706.0
2017-11-10 13:35:00,64.7,64.74,64.68,64.69,10051.0,64.7,64.74,64.68,64.69,10051.0
2017-11-10 13:40:00,64.72,64.72,64.68,64.72,6859.0,64.72,64.72,64.68,64.72,6859.0
2017-11-10 13:45:00,64.73,64.77,64.68,64.76,6917.0,64.73,64.77,64.68,64.76,6917.0
2017-11-10 13:50:00,64.76,64.84,64.76,64.83,11789.0,64.76,64.84,64.76,64.83,11789.0
2017-11-10 13:55:00,64.84,64.84,64.77,64.82,8827.0,64.84,64.84,64.77,64.82,8827.0
2017-11-10 14:00:00,64.82,64.85,64.81,64.83,5802.0,64.82,64.85,64.81,64.83,5802.0
2017-11-10 14:05:00,64.84,64.85,64.79,64.81,12327.0,64.84,64.85,64.79,64.81,12327.0
2017-11-10 14:10:00,64.8,64.85,64.79,64.84,20545.0,64.8,64.85,64.79,64.84,20545.0
2017-11-10 14:15:00,64.83,64.83,64.81,64.82,5503.0,64.83,64.83,64.81,64.82,5503.0
2017-11-10 14:20:00,64.83,64.86,64.82,64.85,19751.0,64.83,64.86,64.82,64.85,19751.0
2017-11-10 14:25:00,64.85,64.85,64.74,64.75,13944.0,64.85,64.85,64.74,64.75,13944.0
2017-11-10 14:30:00,64.75,64.82,64.75,64.81,7733.0,64.75,64.82,64.75,64.81,7733.0
2017-11-10 14:35:00,64.81,64.86,64.8,64.86,10000.0,64.81,64.86,64.8,64.86,10000.0
2017-11-10 14:40:00,64.87,64.97,64.86,64.96,25197.0,64.87,64.97,64.86,64.96,25197.0
2017-11-10 14:45:00,64.97,65.0,64.91,64.95,22714.0,64.97,65.0,64.91,64.95,22714.0
2017-11-10 14:50:00,64.95,64.98,64.91,64.95,17027.0,64.95,64.98,64.91,64.95,17027.0
2017-11-10 14:55:00,64.96,65.0,64.94,64.96,18439.0,64.96,65.0,64.94,64.96,18439.0
2017-11-10 15:00:00,64.96,64.99,64.93,64.95,21611.0,64.96,64.99,64.93,64.95,21611.0
2017-11-10 15:05:00,64.96,64.99,64.96,64.96,11300.0,64.96,64.99,64.96,64.96,11300.0
2017-11-10 15:10:00,64.95,64.98,64.89,64.89,10047.0,64.95,64.98,64.89,64.89,10047.0
2017-11-10 15:15:00,64.9,64.93,64.85,64.85,29632.0,64.9,64.93,64.85,64.85,29632.0
2017-11-10 15:20:00,64.86,64.88,64.81,64.88,16333.0,64.86,64.88,64.81,64.88,16333.0
2017-11-10 15:25:00,64.89,64.89,64.84,64.85,16956.0,64.89,64.89,64.84,64.85,16956.0
2017-11-10 15:30:00,64.84,64.89,64.84,64.88,29154.0,64.84,64.89,64.84,64.88,29154.0
2017-11-10 15:35:00,64.87,64.9,64.84,64.84,23856.0,64.87,64.9,64.84,64.84,23856.0
2017-11-10 15:40:00,64.86,64.92,64.86,64.89,43567.0,64.86,64.92,64.86,64.89,43567.0
2017-11-10 15:45:00,64.89,64.95,64.84,64.95,45623.0,64.89,64.95,64.84,64.95,45623.0
2017-11-10 15:50:00,64.95,64.95,64.9,64.91,60001.0,64.95,64.95,64.9,64.91,60001.0
2017-11-10 15:55:00,64.9,64.97,64.87,64.87,96225.0,64.9,64.97,64.87,64.87,96225.0
2017-11-13 09:30:00,64.88,65.41,64.69,65.25,35986.0,64.88,65.41,64.69,65.25,35986.0
2017-11-13 09:35:00,65.3,65.73,65.27,65.69,31745.0,65.3,65.73,65.27,65.69,31745.0
2017-11-13 09:40:00,65.73,65.88,65.41,65.48,33417.0,65.73,65.88,65.41,65.48,33417.0
2017-11-13 09:45:00,65.41,65.52,65.31,65.4,17280.0,65.41,65.52,65.31,65.4,17280.0
2017-11-13 09:50:00,65.42,65.58,65.37,65.56,11333.0,65.42,65.58,65.37,65.56,11333.0
2017-11-13 09:55:00,65.58,65.67,65.5,65.66,17094.0,65.58,65.67,65.5,65.66,17094.0
2017-11-13 10:00:00,65.68,65.95,65.64,65.88,41371.0,65.68,65.95,65.64,65.88,41371.0
2017-11-13 10:05:00,65.88,65.97,65.64,65.71,59529.0,65.88,65.97,65.64,65.71,59529.0
2017-11-13 10:10:00,65.7,65.71,65.36,65.36,15020.0,65.7,65.71,65.36,65.36,15020.0
2017-11-13 10:15:00,65.33,65.37,65.13,65.14,22676.0,65.33,65.37,65.13,65.14,22676.0
2017-11-13 10:20:00,65.16,65.24,65.03,65.05,41865.0,65.16,65.24,65.03,65.05,41865.0
2017-11-13 10:25:00,65.07,65.08,64.9,64.91,25409.0,65.07,65.08,64.9,64.91,25409.0
2017-11-13 10:30:00,64.95,65.03,64.92,65.0,14980.0,64.95,65.03,64.92,65.0,14980.0
2017-11-13 10:35:00,65.01,65.18,65.0,65.1,38936.0,65.01,65.18,65.0,65.1,38936.0
2017-11-13 10:40:00,65.1,65.13,65.04,65.1,10986.0,65.1,65.13,65.04,65.1,10986.0
2017-11-13 10:45:00,65.1,65.11,64.96,65.0,14747.0,65.1,65.11,64.96,65.0,14747.0
2017-11-13 10:50:00,65.0,65.14,65.0,65.02,13000.0,65.0,65.14,65.0,65.02,13000.0
2017-11-13 10:55:00,65.05,65.25,65.05,65.17,9477.0,65.05,65.25,65.05,65.17,9477.0
2017-11-13 11:00:00,65.2,65.21,65.09,65.12,7449.0,65.2,65.21,65.09,65.12,7449.0
2017-11-13 11:05:00,65.15,65.16,65.0,65.04,24841.0,65.15,65.16,65.0,65.04,24841.0
2017-11-13 11:10:00,65.07,65.07,64.99,65.01,5617.0,65.07,65.07,64.99,65.01,5617.0
2017-11-13 11:15:00,64.97,65.04,64.97,65.04,7087.0,64.97,65.04,64.97,65.04,7087.0
2017-11-13 11:20:00,65.07,65.08,64.79,64.79,5600.0,65.07,65.08,64.79,64.79,5600.0
2017-11-13 11:25:00,64.79,64.89,64.77,64.77,9388.0,64.79,64.89,64.77,64.77,9388.0
2017-11-13 11:30:00,64.78,64.89,64.72,64.78,17290.0,64.78,64.89,64.72,64.78,17290.0
2017-11-13 11:35:00,64.78,64.78,64.67,64.68,7501.0,64.78,64.78,64.67,64.68,7501.0
2017-11-13 11:40:00,64.64,64.69,64.59,64.69,16990.0,64.64,64.69,64.59,64.69,16990.0
2017-11-13 11:45:00,64.71,64.86,64.7,64.76,11303.0,64.71,64.86,64.7,64.76,11303.0
2017-11-13 11:50:00,64.77,64.99,64.7,64.76,53959.0,64.77,64.99,64.7,64.76,53959.0
2017-11-13 11:55:00,64.76,64.76,64.67,64.67,7198.0,64.76,64.76,64.67,64.67,7198.0
2017-11-13 12:00:00,64.7,64.77,64.7,64.75,5963.0,64.7,64.77,64.7,64.75,5963.0
2017-11-13 12:05:00,64.76,64.83,64.76,64.8,15700.0,64.76,64.83,64.76,64.8,15700.0
2017-11-13 12:10:00,64.8,64.82,64.72,64.74,2052.0,64.8,64.82,64.72,64.74,2052.0
2017-11-13 12:15:00,64.74,64.75,64.6,64.6,11837.0,64.74,64.75,64.6,64.6,11837.0
2017-11-13 12:20:00,64.6,64.6,64.45,64.46,8000.0,64.6,64.6,64.45,64.46,8000.0
2017-11-13 12:25:00,64.46,64.48,64.35,64.35,7230.0,64.46,64.48,64.35,64.35,7230.0
2017-11-13 12:30:00,64.38,64.41,64.33,64.41,12189.0,64.38,64.41,64.33,64.41,12189.0
2017-11-13 12:35:00,64.38,64.39,64.23,64.25,12177.0,64.38,64.39,64.23,64.25,12177.0
2017-11-13 12:40:00,64.25,64.31,64.24,64.28,11417.0,64.25,64.31,64.24,64.28,11417.0
2017-11-13 12:45:00,64.26,64.38,64.24,64.31,12317.0,64.26,64.38,64.24,64.31,12317.0
2017-11-13 12:50:00,64.3,64.33,64.24,64.28,8350.0,64.3,64.33,64.24,64.28,8350.0
2017-11-13 12:55:00,64.28,64.28,64.23,64.23,4200.0,64.28,64.28,64.23,64.23,4200.0
2017-11-13 13:00:00,64.23,64.24,64.2,64.22,3403.0,64.23,64.24,64.2,64.22,3403.0
2017-11-13 13:05:00,64.22,64.22,64.17,64.22,4267.0,64.22,64.22,64.17,64.22,4267.0
2017-11-13 13:10:00,64.17,64.22,64.17,64.22,2536.0,64.17,64.22,64.17,64.22,2536.0
2017-11-13 13:15:00,64.21,64.21,64.07,64.07,4078.0,64.21,64.21,64.07,64.07,4078.0
2017-11-13 13:20:00,64.08,64.17,64.06,64.17,9481.0,64.08,64.17,64.06,64.17,9481.0
2017-11-13 13:25:00,64.19,64.35,64.15,64.34,46279.0,64.19,64.35,64.15,64.34,46279.0
2017-11-13 13:30:00,64.38,64.42,64.32,64.42,46056.0,64.38,64.42,64.32,64.42,46056.0
2017-11-13 13:35:00,64.38,64.4,64.28,64.28,3640.0,64.38,64.4,64.28,64.28,3640.0
2017-11-13 13:40:00,64.31,64.38,64.28,64.38,5753.0,64.31,64.38,64.28,64.38,5753.0
2017-11-13 13:45:00,64.38,64.38,64.29,64.29,2900.0,64.38,64.38,64.29,64.29,2900.0
2017-11-13 13:50:00,64.31,64.31,64.24,64.29,32004.0,64.31,64.31,64.24,64.29,32004.0
2017-11-13 13:55:00,64.29,64.35,64.29,64.33,3954.0,64.29,64.35,64.29,64.33,3954.0
2017-11-13 14:00:00,64.33,64.45,64.33,64.43,26582.0,64.33,64.45,64.33,64.43,26582.0
2017-11-13 14:05:00,64.45,64.46,64.35,64.36,9701.0,64.45,64.46,64.35,64.36,9701.0
2017-11-13 14:10:00,64.36,64.49,64.35,64.44,7033.0,64.36,64.49,64.35,64.44,7033.0
2017-11-13 14:15:00,64.46,64.54,64.44,64.54,8780.0,64.46,64.54,64.44,64.54,8780.0
2017-11-13 14:20:00,64.53,64.54,64.44,64.47,5800.0,64.53,64.54,64.44,64.47,5800.0
2017-11-13 14:25:00,64.46,64.54,64.46,64.48,6196.0,64.46,64.54,64.46,64.48,6196.0
2017-11-13 14:30:00,64.48,64.55,64.48,64.52,6366.0,64.48,64.55,64.48,64.52,6366.0
2017-11-13 14:35:00,64.5,64.61,64.49,64.57,12226.0,64.5,64.61,64.49,64.57,12226.0
2017-11-13 14:40:00,64.56,64.56,64.52,64.52,2400.0,64.56,64.56,64.52,64.52,2400.0
2017-11-13 14:45:00,64.53,64.58,64.51,64.56,4321.0,64.53,64.58,64.51,64.56,4321.0
2017-11-13 14:50:00,64.53,64.53,64.45,64.5,6575.0,64.53,64.53,64.45,64.5,6575.0
2017-11-13 14:55:00,64.5,64.73,64.5,64.66,52139.0,64.5,64.73,64.5,64.66,52139.0
2017-11-13 15:00:00,64.66,64.66,64.63,64.65,5293.0,64.66,64.66,64.63,64.65,5293.0
2017-11-13 15:05:00,64.65,64.72,64.64,64.71,7560.0,64.65,64.72,64.64,64.71,7560.0
2017-11-13 15:10:00,64.69,64.73,64.68,64.68,8800.0,64.69,64.73,64.68,64.68,8800.0
2017-11-13 15:15:00,64.69,64.71,64.67,64.69,6900.0,64.69,64.71,64.67,64.69,6900.0
2017-11-13 15:20:00,64.68,64.77,64.67,64.77,12894.0,64.68,64.77,64.67,64.77,12894.0
2017-11-13 15:25:00,64.76,64.79,64.74,64.75,15331.0,64.76,64.79,64.74,64.75,15331.0
2017-11-13 15:30:00,64.75,64.79,64.69,64.74,18816.0,64.75,64.79,64.69,64.74,18816.0
2017-11-13 15:35:00,64.73,64.75,64.64,64.64,13081.0,64.73,64.75,64.64,64.64,13081.0
2017-11-13 15:40:00,64.64,64.66,64.57,64.62,21730.0,64.64,64.66,64.57,64.62,21730.0
2017-11-13 15:45:00,64.63,64.64,64.53,64.54,35717.0,64.63,64.64,64.53,64.54,35717.0
2017-11-13 15:50:00,64.56,64.65,64.48,64.58,33682.0,64.56,64.65,64.48,64.58,33682.0
2017-11-13 15:55:00,64.59,64.64,64.55,64.61,51971.0,64.59,64.64,64.55,64.61,51971.0
2017-11-14 09:30:00,64.09,64.09,63.55,63.84,22460.0,64.09,64.09,63.55,63.84,22460.0
2017-11-14 09:35:00,63.98,64.31,63.85,64.31,14533.0,63.98,64.31,63.85,64.31,14533.0
2017-11-14 09:40:00,64.4,64.59,64.31,64.31,39815.0,64.4,64.59,64.31,64.31,39815.0
2017-11-14 09:45:00,64.35,64.71,64.35,64.64,14282.0,64.35,64.71,64.35,64.64,14282.0
2017-11-14 09:50:00,64.58,64.73,64.58,64.68,19200.0,64.58,64.73,64.58,64.68,19200.0
2017-11-14 09:55:00,64.67,64.69,64.6,64.6,8630.0,64.67,64.69,64.6,64.6,8630.0
2017-11-14 10:00:00,64.6,64.73,64.43,64.61,25419.0,64.6,64.73,64.43,64.61,25419.0
2017-11-14 10:05:00,64.57,64.72,64.57,64.65,7692.0,64.57,64.72,64.57,64.65,7692.0
2017-11-14 10:10:00,64.69,64.89,64.58,64.78,16910.0,64.69,64.89,64.58,64.78,16910.0
2017-11-14 10:15:00,64.84,65.0,64.82,64.99,10853.0,64.84,65.0,64.82,64.99,10853.0
2017-11-14 10:20:00,64.93,65.06,64.93,64.93,9478.0,64.93,65.06,64.93,64.93,9478.0
2017-11-14 10:25:00,64.88,64.93,64.8,64.9,4500.0,64.88,64.93,64.8,64.9,4500.0
2017-11-14 10:30:00,64.85,64.85,64.69,64.75,5306.0,64.85,64.85,64.69,64.75,5306.0
2017-11-14 10:35:00,64.72,64.87,64.69,64.86,4520.0,64.72,64.87,64.69,64.86,4520.0
2017-11-14 10:40:00,64.85,64.86,64.68,64.76,9950.0,64.85,64.86,64.68,64.76,9950.0
2017-11-14 10:45:00,64.77,64.82,64.71,64.71,9201.0,64.77,64.82,64.71,64.71,9201.0
2017-11-14 10:50:00,64.71,64.8,64.64,64.76,52418.0,64.71,64.8,64.64,64.76,52418.0
2017-11-14 10:55:00,64.79,64.91,64.79,64.85,4100.0,64.79,64.91,64.79,64.85,4100.0
2017-11-14 11:00:00,64.81,64.82,64.64,64.64,6000.0,64.81,64.82,64.64,64.64,6000.0
2017-11-14 11:05:00,64.62,64.71,64.6,64.6,7100.0,64.62,64.71,64.6,64.6,7100.0
2017-11-14 11:10:00,64.57,64.72,64.57,64.63,9516.0,64.57,64.72,64.57,64.63,9516.0
2017-11-14 11:15:00,64.67,64.67,64.56,64.62,3600.0,64.67,64.67,64.56,64.62,3600.0
2017-11-14 11:20:00,64.57,64.77,64.57,64.73,20638.0,64.57,64.77,64.57,64.73,20638.0
2017-11-14 11:25:00,64.74,64.74,64.56,64.58,37040.0,64.74,64.74,64.56,64.58,37040.0
2017-11-14 11:30:00,64.59,64.65,64.56,64.56,9229.0,64.59,64.65,64.56,64.56,9229.0
2017-11-14 11:35:00,64.56,64.56,64.41,64.52,11337.0,64.56,64.56,64.41,64.52,11337.0
2017-11-14 11:40:00,64.5,64.51,64.46,64.47,2850.0,64.5,64.51,64.46,64.47,2850.0
2017-11-14 11:45:00,64.46,64.54,64.38,64.45,6403.0,64.46,64.54,64.38,64.45,6403.0
2017-11-14 11:50:00,64.45,64.52,64.4,64.51,10082.0,64.45,64.52,64.4,64.51,10082.0
2017-11-14 11:55:00,64.52,64.65,64.49,64.52,10266.0,64.52,64.65,64.49,64.52,10266.0
2017-11-14 12:00:00,64.55,64.69,64.55,64.61,11806.0,64.55,64.69,64.55,64.61,11806.0
2017-11-14 12:05:00,64.69,64.78,64.46,64.51,39555.0,64.69,64.78,64.46,64.51,39555.0
2017-11-14 12:10:00,64.51,64.57,64.49,64.57,6600.0,64.51,64.57,64.49,64.57,6600.0
2017-11-14 12:15:00,64.54,64.56,64.45,64.51,8982.0,64.54,64.56,64.45,64.51,8982.0
2017-11-14 12:20:00,64.51,64.63,64.5,64.62,4700.0,64.51,64.63,64.5,64.62,4700.0
2017-11-14 12:25:00,64.65,64.65,64.59,64.61,3159.0,64.65,64.65,64.59,64.61,3159.0
2017-11-14 12:30:00,64.61,64.67,64.6,64.67,3270.0,64.61,64.67,64.6,64.67,3270.0
2017-11-14 12:35:00,64.65,64.71,64.61,64.64,2700.0,64.65,64.71,64.61,64.64,2700.0
2017-11-14 12:40:00,64.65,64.66,64.5,64.5,4800.0,64.65,64.66,64.5,64.5,4800.0
2017-11-14 12:45:00,64.53,64.55,64.5,64.52,1800.0,64.53,64.55,64.5,64.52,1800.0
2017-11-14 12:50:00,64.54,64.56,64.4,64.42,8807.0,64.54,64.56,64.4,64.42,8807.0
2017-11-14 12:55:00,64.44,64.48,64.42,64.48,3340.0,64.44,64.48,64.42,64.48,3340.0
2017-11-14 13:00:00,64.48,64.63,64.47,64.63,8125.0,64.48,64.63,64.47,64.63,8125.0
2017-11-14 13:05:00,64.64,64.7,64.58,64.62,3948.0,64.64,64.7,64.58,64.62,3948.0
2017-11-14 13:10:00,64.63,64.68,64.61,64.64,2600.0,64.63,64.68,64.61,64.64,2600.0
2017-11-14 13:15:00,64.67,64.67,64.63,64.64,2832.0,64.67,64.67,64.63,64.64,2832.0
2017-11-14 13:20:00,64.62,64.67,64.62,64.65,1000.0,64.62,64.67,64.62,64.65,1000.0
2017-11-14 13:25:00,64.69,64.71,64.67,64.7,1300.0,64.69,64.71,64.67,64.7,1300.0
2017-11-14 13:30:00,64.7,64.7,64.65,64.69,1600.0,64.7,64.7,64.65,64.69,1600.0
2017-11-14 13:35:00,64.69,64.7,64.67,64.67,2347.0,64.69,64.7,64.67,64.67,2347.0
2017-11-14 13:40:00,64.71,64.77,64.71,64.76,2545.0,64.71,64.77,64.71,64.76,2545.0
2017-11-14 13:45:00,64.76,64.91,64.76,64.9,2459.0,64.76,64.91,64.76,64.9,2459.0
2017-11-14 13:50:00,64.9,64.9,64.79,64.79,2230.0,64.9,64.9,64.79,64.79,2230.0
2017-11-14 13:55:00,64.84,64.84,64.77,64.82,3303.0,64.84,64.84,64.77,64.82,3303.0
2017-11-14 14:00:00,64.79,64.79,64.71,64.71,2432.0,64.79,64.79,64.71,64.71,2432.0
2017-11-14 14:05:00,64.7,64.7,64.66,64.69,2750.0,64.7,64.7,64.66,64.69,2750.0
2017-11-14 14:10:00,64.69,64.71,64.65,64.69,2186.0,64.69,64.71,64.65,64.69,2186.0
2017-11-14 14:15:00,64.65,64.68,64.61,64.61,3254.0,64.65,64.68,64.61,64.61,3254.0
2017-11-14 14:20:00,64.66,64.84,64.64,64.74,5937.0,64.66,64.84,64.64,64.74,5937.0
2017-11-14 14:25:00,64.75,64.77,64.73,64.77,2494.0,64.75,64.77,64.73,64.77,2494.0
2017-11-14 14:30:00,64.79,64.79,64.7,64.71,1800.0,64.79,64.79,64.7,64.71,1800.0
2017-11-14 14:35:00,64.71,64.75,64.67,64.72,5790.0,64.71,64.75,64.67,64.72,5790.0
2017-11-14 14:40:00,64.7,64.71,64.62,64.64,5972.0,64.7,64.71,64.62,64.64,5972.0
2017-11-14 14:45:00,64.65,64.65,64.61,64.61,2494.0,64.65,64.65,64.61,64.61,2494.0
2017-11-14 14:50:00,64.64,64.69,64.62,64.65,3567.0,64.64,64.69,64.62,64.65,3567.0
2017-11-14 14:55:00,64.66,64.68,64.64,64.64,1200.0,64.66,64.68,64.64,64.64,1200.0
2017-11-14 15:00:00,64.65,64.72,64.64,64.7,6041.0,64.65,64.72,64.64,64.7,6041.0
2017-11-14 15:05:00,64.69,64.75,64.68,64.71,2961.0,64.69,64.75,64.68,64.71,2961.0
2017-11-14 15:10:00,64.67,64.78,64.67,64.77,4055.0,64.67,64.78,64.67,64.77,4055.0
2017-11-14 15:15:00,64.75,64.8,64.74,64.76,5380.0,64.75,64.8,64.74,64.76,5380.0
2017-11-14 15:20:00,64.73,64.76,64.69,64.73,3400.0,64.73,64.76,64.69,64.73,3400.0
2017-11-14 15:25:00,64.73,64.73,64.69,64.7,6817.0,64.73,64.73,64.69,64.7,6817.0
2017-11-14 15:30:00,64.71,64.81,64.71,64.8,12290.0,64.71,64.81,64.71,64.8,12290.0
2017-11-14 15:35:00,64.81,64.94,64.81,64.88,14336.0,64.81,64.94,64.81,64.88,14336.0
2017-11-14 15:40:00,64.87,64.88,64.84,64.86,12627.0,64.87,64.88,64.84,64.86,12627.0
2017-11-14 15:45:00,64.84,64.9,64.82,64.9,13836.0,64.84,64.9,64.82,64.9,13836.0
2017-11-14 15:50:00,64.9,65.0,64.9,64.98,24934.0,64.9,65.0,64.9,64.98,24934.0
2017-11-14 15:55:00,64.98,64.99,64.91,64.93,32404.0,64.98,64.99,64.91,64.93,32404.0
2017-11-15 09:30:00,64.38,64.82,63.88,64.4,32221.0,64.38,64.82,63.88,64.4,32221.0
2017-11-15 09:35:00,64.43,64.52,64.25,64.44,12719.0,64.43,64.52,64.25,64.44,12719.0
2017-11-15 09:40:00,64.44,64.59,64.34,64.52,5291.0,64.44,64.59,64.34,64.52,5291.0
2017-11-15 09:45:00,64.51,64.81,64.49,64.81,19992.0,64.51,64.81,64.49,64.81,19992.0
2017-11-15 09:50:00,64.81,64.97,64.78,64.96,5450.0,64.81,64.97,64.78,64.96,5450.0
2017-11-15 09:55:00,64.93,65.01,64.88,64.97,18112.0,64.93,65.01,64.88,64.97,18112.0
2017-11-15 10:00:00,65.0,65.01,64.91,65.0,13609.0,65.0,65.01,64.91,65.0,13609.0
2017-11-15 10:05:00,65.01,65.3,65.0,65.22,23774.0,65.01,65.3,65.0,65.22,23774.0
2017-11-15 10:10:00,65.24,65.27,65.1,65.17,16680.0,65.24,65.27,65.1,65.17,16680.0
2017-11-15 10:15:00,65.18,65.35,65.12,65.28,13725.0,65.18,65.35,65.12,65.28,13725.0
2017-11-15 10:20:00,65.23,65.28,65.17,65.22,6318.0,65.23,65.28,65.17,65.22,6318.0
2017-11-15 10:25:00,65.2,65.2,65.04,65.04,4249.0,65.2,65.2,65.04,65.04,4249.0
2017-11-15 10:30:00,65.04,65.15,65.01,65.13,6290.0,65.04,65.15,65.01,65.13,6290.0
2017-11-15 10:35:00,65.15,65.38,65.09,65.29,11983.0,65.15,65.38,65.09,65.29,11983.0
2017-11-15 10:40:00,65.25,65.35,65.21,65.26,18748.0,65.25,65.35,65.21,65.26,18748.0
2017-11-15 10:45:00,65.29,65.35,65.25,65.35,8002.0,65.29,65.35,65.25,65.35,8002.0
2017-11-15 10:50:00,65.35,65.35,65.24,65.24,2900.0,65.35,65.35,65.24,65.24,2900.0
2017-11-15 10:55:00,65.21,65.27,65.2,65.23,13313.0,65.21,65.27,65.2,65.23,13313.0
2017-11-15 11:00:00,65.29,65.32,65.25,65.27,4712.0,65.29,65.32,65.25,65.27,4712.0
2017-11-15 11:05:00,65.26,65.26,65.21,65.26,6995.0,65.26,65.26,65.21,65.26,6995.0
2017-11-15 11:10:00,65.22,65.35,65.22,65.35,6750.0,65.22,65.35,65.22,65.35,6750.0
2017-11-15 11:15:00,65.39,65.44,65.34,65.41,10180.0,65.39,65.44,65.34,65.41,10180.0
2017-11-15 11:20:00,65.38,65.46,65.36,65.38,20163.0,65.38,65.46,65.36,65.38,20163.0
2017-11-15 11:25:00,65.38,65.38,65.31,65.31,5481.0,65.38,65.38,65.31,65.31,5481.0
2017-11-15 11:30:00,65.34,65.34,65.27,65.28,13418.0,65.34,65.34,65.27,65.28,13418.0
2017-11-15 11:35:00,65.3,65.37,65.28,65.36,11393.0,65.3,65.37,65.28,65.36,11393.0
2017-11-15 11:40:00,65.34,65.48,65.34,65.48,1950.0,65.34,65.48,65.34,65.48,1950.0
2017-11-15 11:45:00,65.45,65.53,65.43,65.52,7858.0,65.45,65.53,65.43,65.52,7858.0
2017-11-15 11:50:00,65.52,65.54,65.47,65.5,8420.0,65.52,65.54,65.47,65.5,8420.0
2017-11-15 11:55:00,65.48,65.48,65.43,65.48,3401.0,65.48,65.48,65.43,65.48,3401.0
2017-11-15 12:00:00,65.48,65.51,65.47,65.51,3900.0,65.48,65.51,65.47,65.51,3900.0
2017-11-15 12:05:00,65.5,65.54,65.49,65.5,4275.0,65.5,65.54,65.49,65.5,4275.0
2017-11-15 12:10:00,65.5,65.51,65.5,65.5,100.0,65.5,65.51,65.5,65.5,100.0
2017-11-15 12:15:00,65.48,65.57,65.48,65.56,6505.0,65.48,65.57,65.48,65.56,6505.0
2017-11-15 12:20:00,65.57,65.61,65.54,65.58,6634.0,65.57,65.61,65.54,65.58,6634.0
2017-11-15 12:25:00,65.55,65.56,65.52,65.52,2238.0,65.55,65.56,65.52,65.52,2238.0
2017-11-15 12:30:00,65.55,65.6,65.54,65.6,4698.0,65.55,65.6,65.54,65.6,4698.0
2017-11-15 12:35:00,65.59,65.6,65.5,65.51,7320.0,65.59,65.6,65.5,65.51,7320.0
2017-11-15 12:40:00,65.5,65.5,65.41,65.41,3300.0,65.5,65.5,65.41,65.41,3300.0
2017-11-15 12:45:00,65.4,65.4,65.32,65.36,4845.0,65.4,65.4,65.32,65.36,4845.0
2017-11-15 12:50:00,65.37,65.46,65.37,65.45,4110.0,65.37,65.46,65.37,65.45,4110.0
2017-11-15 12:55:00,65.45,65.49,65.41,65.43,3150.0,65.45,65.49,65.41,65.43,3150.0
2017-11-15 13:00:00,65.42,65.42,65.37,65.37,1401.0,65.42,65.42,65.37,65.37,1401.0
2017-11-15 13:05:00,65.37,65.38,65.31,65.32,1590.0,65.37,65.38,65.31,65.32,1590.0
2017-11-15 13:10:00,65.34,65.35,65.3,65.32,2199.0,65.34,65.35,65.3,65.32,2199.0
2017-11-15 13:15:00,65.32,65.33,65.28,65.3,1640.0,65.32,65.33,65.28,65.3,1640.0
2017-11-15 13:20:00,65.28,65.31,65.28,65.29,4516.0,65.28,65.31,65.28,65.29,4516.0
2017-11-15 13:25:00,65.31,65.31,65.24,65.24,1506.0,65.31,65.31,65.24,65.24,1506.0
2017-11-15 13:30:00,65.25,65.36,65.25,65.3,3600.0,65.25,65.36,65.25,65.3,3600.0
2017-11-15 13:35:00,65.29,65.3,65.28,65.28,1400.0,65.29,65.3,65.28,65.28,1400.0
2017-11-15 13:40:00,65.29,65.49,65.29,65.48,21243.0,65.29,65.49,65.29,65.48,21243.0
2017-11-15 13:45:00,65.46,65.5,65.46,65.46,1326.0,65.46,65.5,65.46,65.46,1326.0
2017-11-15 13:50:00,65.46,65.46,65.41,65.42,2540.0,65.46,65.46,65.41,65.42,2540.0
2017-11-15 13:55:00,65.43,65.43,65.32,65.32,2250.0,65.43,65.43,65.32,65.32,2250.0
2017-11-15 14:00:00,65.32,65.39,65.32,65.38,1620.0,65.32,65.39,65.32,65.38,1620.0
2017-11-15 14:05:00,65.35,65.36,65.32,65.33,2855.0,65.35,65.36,65.32,65.33,2855.0
2017-11-15 14:10:00,65.31,65.33,65.3,65.3,5608.0,65.31,65.33,65.3,65.3,5608.0
2017-11-15 14:15:00,65.27,65.36,65.24,65.29,5934.0,65.27,65.36,65.24,65.29,5934.0
2017-11-15 14:20:00,65.3,65.3,65.27,65.28,2850.0,65.3,65.3,65.27,65.28,2850.0
2017-11-15 14:25:00,65.28,65.33,65.27,65.32,3800.0,65.28,65.33,65.27,65.32,3800.0
2017-11-15 14:30:00,65.3,65.33,65.3,65.31,2184.0,65.3,65.33,65.3,65.31,2184.0
2017-11-15 14:35:00,65.32,65.35,65.29,65.34,4143.0,65.32,65.35,65.29,65.34,4143.0
2017-11-15 14:40:00,65.34,65.37,65.33,65.37,3294.0,65.34,65.37,65.33,65.37,3294.0
2017-11-15 14:45:00,65.36,65.45,65.36,65.4,3029.0,65.36,65.45,65.36,65.4,3029.0
2017-11-15 14:50:00,65.45,65.47,65.44,65.47,900.0,65.45,65.47,65.44,65.47,900.0
2017-11-15 14:55:00,65.46,65.46,65.43,65.44,3043.0,65.46,65.46,65.43,65.44,3043.0
2017-11-15 15:00:00,65.45,65.46,65.44,65.44,2113.0,65.45,65.46,65.44,65.44,2113.0
2017-11-15 15:05:00,65.43,65.45,65.41,65.42,4673.0,65.43,65.45,65.41,65.42,4673.0
2017-11-15 15:10:00,65.42,65.47,65.39,65.47,5514.0,65.42,65.47,65.39,65.47,5514.0
2017-11-15 15:15:00,65.46,65.47,65.42,65.43,5989.0,65.46,65.47,65.42,65.43,5989.0
2017-11-15 15:20:00,65.43,65.45,65.3,65.3,5773.0,65.43,65.45,65.3,65.3,5773.0
2017-11-15 15:25:00,65.28,65.32,65.14,65.16,61782.0,65.28,65.32,65.14,65.16,61782.0
2017-11-15 15:30:00,65.15,65.28,65.15,65.22,16757.0,65.15,65.28,65.15,65.22,16757.0
2017-11-15 15:35:00,65.23,65.25,65.17,65.18,15903.0,65.23,65.25,65.17,65.18,15903.0
2017-11-15 15:40:00,65.16,65.21,65.14,65.17,16343.0,65.16,65.21,65.14,65.17,16343.0
2017-11-15 15:45:00,65.17,65.17,65.07,65.11,24963.0,65.17,65.17,65.07,65.11,24963.0
2017-11-15 15:50:00,65.02,65.08,64.88,64.91,31400.0,65.02,65.08,64.88,64.91,31400.0
2017-11-15 15:55:00,64.9,64.97,64.87,64.9,80972.0,64.9,64.97,64.87,64.9,80972.0
2017-11-16 09:30:00,64.9,65.08,64.77,64.92,16745.0,64.9,65.08,64.77,64.92,16745.0
2017-11-16 09:35:00,64.96,65.07,64.79,64.8,10825.0,64.96,65.07,64.79,64.8,10825.0
2017-11-16 09:40:00,64.82,65.0,64.67,64.81,6650.0,64.82,65.0,64.67,64.81,6650.0
2017-11-16 09:45:00,64.8,64.82,64.6,64.64,6100.0,64.8,64.82,64.6,64.64,6100.0
2017-11-16 09:50:00,64.68,64.68,64.52,64.59,14461.0,64.68,64.68,64.52,64.59,14461.0
2017-11-16 09:55:00,64.57,64.62,64.51,64.55,23328.0,64.57,64.62,64.51,64.55,23328.0
2017-11-16 10:00:00,64.56,64.81,64.38,64.79,23221.0,64.56,64.81,64.38,64.79,23221.0
2017-11-16 10:05:00,64.85,65.03,64.79,64.95,6358.0,64.85,65.03,64.79,64.95,6358.0
2017-11-16 10:10:00,64.95,65.16,64.91,65.1,3618.0,64.95,65.16,64.91,65.1,3618.0
2017-11-16 10:15:00,65.09,65.39,65.05,65.39,10001.0,65.09,65.39,65.05,65.39,10001.0
2017-11-16 10:20:00,65.4,65.44,65.36,65.44,3422.0,65.4,65.44,65.36,65.44,3422.0
2017-11-16 10:25:00,65.44,65.52,65.38,65.44,8381.0,65.44,65.52,65.38,65.44,8381.0
2017-11-16 10:30:00,65.44,65.45,65.36,65.38,6200.0,65.44,65.45,65.36,65.38,6200.0
2017-11-16 10:35:00,65.4,65.47,65.4,65.45,7298.0,65.4,65.47,65.4,65.45,7298.0
2017-11-16 10:40:00,65.41,65.46,65.33,65.46,2800.0,65.41,65.46,65.33,65.46,2800.0
2017-11-16 10:45:00,65.48,65.52,65.41,65.51,7051.0,65.48,65.52,65.41,65.51,7051.0
2017-11-16 10:50:00,65.52,65.54,65.47,65.47,10369.0,65.52,65.54,65.47,65.47,10369.0
2017-11-16 10:55:00,65.5,65.55,65.49,65.53,5353.0,65.5,65.55,65.49,65.53,5353.0
2017-11-16 11:00:00,65.52,65.65,65.5,65.65,11026.0,65.52,65.65,65.5,65.65,11026.0
2017-11-16 11:05:00,65.66,65.75,65.62,65.72,14102.0,65.66,65.75,65.62,65.72,14102.0
2017-11-16 11:10:00,65.71,65.73,65.59,65.61,4100.0,65.71,65.73,65.59,65.61,4100.0
2017-11-16 11:15:00,65.64,65.64,65.61,65.63,1500.0,65.64,65.64,65.61,65.63,1500.0
2017-11-16 11:20:00,65.64,65.64,65.57,65.58,3083.0,65.64,65.64,65.57,65.58,3083.0
2017-11-16 11:25:00,65.58,65.72,65.57,65.67,5944.0,65.58,65.72,65.57,65.67,5944.0
2017-11-16 11:30:00,65.67,65.7,65.66,65.66,2700.0,65.67,65.7,65.66,65.66,2700.0
2017-11-16 11:35:00,65.71,65.74,65.7,65.72,4900.0,65.71,65.74,65.7,65.72,4900.0
2017-11-16 11:40:00,65.74,65.75,65.71,65.75,5562.0,65.74,65.75,65.71,65.75,5562.0
2017-11-16 11:45:00,65.71,65.75,65.7,65.72,5080.0,65.71,65.75,65.7,65.72,5080.0
2017-11-16 11:50:00,65.73,65.77,65.72,65.74,9079.0,65.73,65.77,65.72,65.74,9079.0
2017-11-16 11:55:00,65.76,65.78,65.68,65.7,7006.0,65.76,65.78,65.68,65.7,7006.0
2017-11-16 12:00:00,65.71,65.76,65.71,65.76,5214.0,65.71,65.76,65.71,65.76,5214.0
2017-11-16 12:05:00,65.75,65.79,65.71,65.79,4500.0,65.75,65.79,65.71,65.79,4500.0
2017-11-16 12:10:00,65.78,65.82,65.77,65.79,2651.0,65.78,65.82,65.77,65.79,2651.0
2017-11-16 12:15:00,65.82,65.82,65.61,65.61,9100.0,65.82,65.82,65.61,65.61,9100.0
2017-11-16 12:20:00,65.61,65.68,65.61,65.63,3733.0,65.61,65.68,65.61,65.63,3733.0
2017-11-16 12:25:00,65.59,65.72,65.59,65.69,5079.0,65.59,65.72,65.59,65.69,5079.0
2017-11-16 12:30:00,65.73,65.73,65.67,65.69,2632.0,65.73,65.73,65.67,65.69,2632.0
2017-11-16 12:35:00,65.7,65.71,65.55,65.62,11164.0,65.7,65.71,65.55,65.62,11164.0
2017-11-16 12:40:00,65.63,65.67,65.62,65.65,2520.0,65.63,65.67,65.62,65.65,2520.0
2017-11-16 12:45:00,65.67,65.75,65.65,65.75,4850.0,65.67,65.75,65.65,65.75,4850.0
2017-11-16 12:50:00,65.78,65.85,65.76,65.82,6607.0,65.78,65.85,65.76,65.82,6607.0
2017-11-16 12:55:00,65.82,65.84,65.8,65.84,3493.0,65.82,65.84,65.8,65.84,3493.0
2017-11-16 13:00:00,65.84,65.88,65.8,65.88,5941.0,65.84,65.88,65.8,65.88,5941.0
2017-11-16 13:05:00,65.89,65.92,65.87,65.9,4434.0,65.89,65.92,65.87,65.9,4434.0
2017-11-16 13:10:00,65.88,65.9,65.8,65.8,3823.0,65.88,65.9,65.8,65.8,3823.0
2017-11-16 13:15:00,65.82,65.89,65.82,65.86,6710.0,65.82,65.89,65.82,65.86,6710.0
2017-11-16 13:20:00,65.84,65.85,65.79,65.82,2900.0,65.84,65.85,65.79,65.82,2900.0
2017-11-16 13:25:00,65.76,65.78,65.72,65.75,2111.0,65.76,65.78,65.72,65.75,2111.0
2017-11-16 13:30:00,65.78,65.79,65.75,65.79,800.0,65.78,65.79,65.75,65.79,800.0
2017-11-16 13:35:00,65.8,65.82,65.78,65.82,3178.0,65.8,65.82,65.78,65.82,3178.0
2017-11-16 13:40:00,65.85,65.85,65.75,65.76,3875.0,65.85,65.85,65.75,65.76,3875.0
2017-11-16 13:45:00,65.77,65.82,65.76,65.82,1450.0,65.77,65.82,65.76,65.82,1450.0
2017-11-16 13:50:00,65.8,65.85,65.79,65.79,4492.0,65.8,65.85,65.79,65.79,4492.0
2017-11-16 13:55:00,65.81,65.87,65.8,65.83,6162.0,65.81,65.87,65.8,65.83,6162.0
2017-11-16 14:00:00,65.81,65.82,65.79,65.81,2780.0,65.81,65.82,65.79,65.81,2780.0
2017-11-16 14:05:00,65.8,65.83,65.79,65.83,4748.0,65.8,65.83,65.79,65.83,4748.0
2017-11-16 14:10:00,65.84,65.85,65.81,65.82,1600.0,65.84,65.85,65.81,65.82,1600.0
2017-11-16 14:15:00,65.82,65.82,65.76,65.76,5690.0,65.82,65.82,65.76,65.76,5690.0
2017-11-16 14:20:00,65.75,65.76,65.73,65.73,1700.0,65.75,65.76,65.73,65.73,1700.0
2017-11-16 14:25:00,65.74,65.74,65.68,65.73,4400.0,65.74,65.74,65.68,65.73,4400.0
2017-11-16 14:30:00,65.74,65.74,65.72,65.73,2400.0,65.74,65.74,65.72,65.73,2400.0
2017-11-16 14:35:00,65.72,65.76,65.72,65.75,2742.0,65.72,65.76,65.72,65.75,2742.0
2017-11-16 14:40:00,65.74,65.75,65.73,65.73,6058.0,65.74,65.75,65.73,65.73,6058.0
2017-11-16 14:45:00,65.7,65.75,65.63,65.67,10209.0,65.7,65.75,65.63,65.67,10209.0
2017-11-16 14:50:00,65.66,65.68,65.66,65.67,690.0,65.66,65.68,65.66,65.67,690.0
2017-11-16 14:55:00,65.68,65.69,65.65,65.65,8100.0,65.68,65.69,65.65,65.65,8100.0
2017-11-16 15:00:00,65.66,65.72,65.65,65.69,10866.0,65.66,65.72,65.65,65.69,10866.0
2017-11-16 15:05:00,65.7,65.72,65.67,65.69,3800.0,65.7,65.72,65.67,65.69,3800.0
2017-11-16 15:10:00,65.69,65.73,65.69,65.72,2435.0,65.69,65.73,65.69,65.72,2435.0
2017-11-16 15:15:00,65.72,65.72,65.64,65.67,9750.0,65.72,65.72,65.64,65.67,9750.0
2017-11-16 15:20:00,65.66,65.68,65.62,65.68,3700.0,65.66,65.68,65.62,65.68,3700.0
2017-11-16 15:25:00,65.7,65.71,65.66,65.7,8318.0,65.7,65.71,65.66,65.7,8318.0
2017-11-16 15:30:00,65.71,65.72,65.66,65.71,9334.0,65.71,65.72,65.66,65.71,9334.0
2017-11-16 15:35:00,65.71,65.71,65.62,65.63,12796.0,65.71,65.71,65.62,65.63,12796.0
2017-11-16 15:40:00,65.63,65.74,65.62,65.73,11612.0,65.63,65.74,65.62,65.73,11612.0
2017-11-16 15:45:00,65.73,65.74,65.67,65.73,20310.0,65.73,65.74,65.67,65.73,20310.0
2017-11-16 15:50:00,65.72,65.79,65.65,65.73,30080.0,65.72,65.79,65.65,65.73,30080.0
2017-11-16 15:55:00,65.74,65.8,65.71,65.72,53803.0,65.74,65.8,65.71,65.72,53803.0
2017-11-17 09:30:00,66.29,67.1,66.29,66.7,88782.0,66.29,67.1,66.29,66.7,88782.0
2017-11-17 09:35:00,66.5,66.81,66.39,66.66,19880.0,66.5,66.81,66.39,66.66,19880.0
2017-11-17 09:40:00,66.67,66.81,66.52,66.81,14304.0,66.67,66.81,66.52,66.81,14304.0
2017-11-17 09:45:00,66.84,66.95,66.73,66.87,12337.0,66.84,66.95,66.73,66.87,12337.0
2017-11-17 09:50:00,66.92,67.43,66.92,67.28,49746.0,66.92,67.43,66.92,67.28,49746.0
2017-11-17 09:55:00,67.3,67.38,66.93,66.97,34712.0,67.3,67.38,66.93,66.97,34712.0
2017-11-17 10:00:00,66.93,66.93,66.72,66.76,20611.0,66.93,66.93,66.72,66.76,20611.0
2017-11-17 10:05:00,66.8,66.9,66.77,66.84,13531.0,66.8,66.9,66.77,66.84,13531.0
2017-11-17 10:10:00,66.85,66.88,66.8,66.83,29397.0,66.85,66.88,66.8,66.83,29397.0
2017-11-17 10:15:00,66.83,67.07,66.79,67.07,51533.0,66.83,67.07,66.79,67.07,51533.0
2017-11-17 10:20:00,67.1,67.19,66.9,67.01,28966.0,67.1,67.19,66.9,67.01,28966.0
2017-11-17 10:25:00,67.02,67.02,66.77,66.79,12567.0,67.02,67.02,66.77,66.79,12567.0
2017-11-17 10:30:00,66.84,66.88,66.74,66.78,12120.0,66.84,66.88,66.74,66.78,12120.0
2017-11-17 10:35:00,66.78,66.78,66.68,66.68,3217.0,66.78,66.78,66.68,66.68,3217.0
2017-11-17 10:40:00,66.63,66.63,66.49,66.59,9229.0,66.63,66.63,66.49,66.59,9229.0
2017-11-17 10:45:00,66.56,66.65,66.52,66.63,2522.0,66.56,66.65,66.52,66.63,2522.0
2017-11-17 10:50:00,66.64,66.69,66.61,66.62,4155.0,66.64,66.69,66.61,66.62,4155.0
2017-11-17 10:55:00,66.63,66.63,66.55,66.55,2660.0,66.63,66.63,66.55,66.55,2660.0
2017-11-17 11:00:00,66.55,66.55,66.43,66.46,5140.0,66.55,66.55,66.43,66.46,5140.0
2017-11-17 11:05:00,66.53,66.53,66.44,66.48,2560.0,66.53,66.53,66.44,66.48,2560.0
2017-11-17 11:10:00,66.48,66.48,66.36,66.46,5071.0,66.48,66.48,66.36,66.46,5071.0
2017-11-17 11:15:00,66.46,66.46,66.25,66.25,5311.0,66.46,66.46,66.25,66.25,5311.0
2017-11-17 11:20:00,66.3,66.35,66.28,66.29,6920.0,66.3,66.35,66.28,66.29,6920.0
2017-11-17 11:25:00,66.28,66.31,66.24,66.3,3401.0,66.28,66.31,66.24,66.3,3401.0
2017-11-17 11:30:00,66.3,66.33,66.22,66.32,9871.0,66.3,66.33,66.22,66.32,9871.0
2017-11-17 11:35:00,66.31,66.33,66.21,66.3,5775.0,66.31,66.33,66.21,66.3,5775.0
2017-11-17 11:40:00,66.3,66.41,66.27,66.41,2922.0,66.3,66.41,66.27,66.41,2922.0
2017-11-17 11:45:00,66.4,66.47,66.39,66.44,5235.0,66.4,66.47,66.39,66.44,5235.0
2017-11-17 11:50:00,66.44,66.47,66.41,66.46,3748.0,66.44,66.47,66.41,66.46,3748.0
2017-11-17 11:55:00,66.45,66.58,66.44,66.58,3991.0,66.45,66.58,66.44,66.58,3991.0
2017-11-17 12:00:00,66.58,66.58,66.47,66.48,2800.0,66.58,66.58,66.47,66.48,2800.0
2017-11-17 12:05:00,66.48,66.53,66.46,66.52,3550.0,66.48,66.53,66.46,66.52,3550.0
2017-11-17 12:10:00,66.52,66.57,66.52,66.54,4119.0,66.52,66.57,66.52,66.54,4119.0
2017-11-17 12:15:00,66.53,66.54,66.49,66.54,2500.0,66.53,66.54,66.49,66.54,2500.0
2017-11-17 12:20:00,66.55,66.56,66.43,66.43,3800.0,66.55,66.56,66.43,66.43,3800.0
2017-11-17 12:25:00,66.46,66.59,66.46,66.58,7320.0,66.46,66.59,66.46,66.58,7320.0
2017-11-17 12:30:00,66.59,66.61,66.51,66.52,2411.0,66.59,66.61,66.51,66.52,2411.0
2017-11-17 12:35:00,66.52,66.59,66.49,66.57,2300.0,66.52,66.59,66.49,66.57,2300.0
2017-11-17 12:40:00,66.58,66.6,66.48,66.53,4179.0,66.58,66.6,66.48,66.53,4179.0
2017-11-17 12:45:00,66.54,66.59,66.51,66.54,2000.0,66.54,66.59,66.51,66.54,2000.0
2017-11-17 12:50:00,66.58,66.61,66.5,66.5,2500.0,66.58,66.61,66.5,66.5,2500.0
2017-11-17 12:55:00,66.51,66.59,66.51,66.56,3000.0,66.51,66.59,66.51,66.56,3000.0
2017-11-17 13:00:00,66.55,66.55,66.49,66.49,2150.0,66.55,66.55,66.49,66.49,2150.0
2017-11-17 13:05:00,66.51,66.55,66.47,66.52,2425.0,66.51,66.55,66.47,66.52,2425.0
2017-11-17 13:10:00,66.48,66.51,66.39,66.39,3808.0,66.48,66.51,66.39,66.39,3808.0
2017-11-17 13:15:00,66.42,66.44,66.37,66.43,4703.0,66.42,66.44,66.37,66.43,4703.0
2017-11-17 13:20:00,66.41,66.47,66.41,66.42,2000.0,66.41,66.47,66.41,66.42,2000.0
2017-11-17 13:25:00,66.42,66.47,66.38,66.45,5070.0,66.42,66.47,66.38,66.45,5070.0
2017-11-17 13:30:00,66.44,66.45,66.4,66.41,3600.0,66.44,66.45,66.4,66.41,3600.0
2017-11-17 13:35:00,66.41,66.44,66.39,66.42,3710.0,66.41,66.44,66.39,66.42,3710.0
2017-11-17 13:40:00,66.43,66.43,66.32,66.33,6100.0,66.43,66.43,66.32,66.33,6100.0
2017-11-17 13:45:00,66.32,66.32,66.22,66.23,10458.0,66.32,66.32,66.22,66.23,10458.0
2017-11-17 13:50:00,66.22,66.28,66.21,66.27,7313.0,66.22,66.28,66.21,66.27,7313.0
2017-11-17 13:55:00,66.28,66.28,66.2,66.23,4400.0,66.28,66.28,66.2,66.23,4400.0
2017-11-17 14:00:00,66.24,66.33,66.23,66.3,7170.0,66.24,66.33,66.23,66.3,7170.0
2017-11-17 14:05:00,66.31,66.34,66.29,66.31,3300.0,66.31,66.34,66.29,66.31,3300.0
2017-11-17 14:10:00,66.32,66.35,66.31,66.31,4670.0,66.32,66.35,66.31,66.31,4670.0
2017-11-17 14:15:00,66.32,66.33,66.24,66.24,7202.0,66.32,66.33,66.24,66.24,7202.0
2017-11-17 14:20:00,66.23,66.26,66.21,66.21,12222.0,66.23,66.26,66.21,66.21,12222.0
2017-11-17 14:25:00,66.22,66.22,66.11,66.19,9006.0,66.22,66.22,66.11,66.19,9006.0
2017-11-17 14:30:00,66.19,66.29,66.19,66.21,4035.0,66.19,66.29,66.19,66.21,4035.0
2017-11-17 14:35:00,66.21,66.24,66.18,66.2,4326.0,66.21,66.24,66.18,66.2,4326.0
2017-11-17 14:40:00,66.2,66.24,66.16,66.2,8698.0,66.2,66.24,66.16,66.2,8698.0
2017-11-17 14:45:00,66.22,66.28,66.22,66.28,6900.0,66.22,66.28,66.22,66.28,6900.0
2017-11-17 14:50:00,66.28,66.35,66.28,66.32,4459.0,66.28,66.35,66.28,66.32,4459.0
2017-11-17 14:55:00,66.32,66.35,66.27,66.34,5382.0,66.32,66.35,66.27,66.34,5382.0
2017-11-17 15:00:00,66.3,66.31,66.22,66.25,6818.0,66.3,66.31,66.22,66.25,6818.0
2017-11-17 15:05:00,66.24,66.25,66.21,66.22,6235.0,66.24,66.25,66.21,66.22,6235.0
2017-11-17 15:10:00,66.2,66.21,66.16,66.17,10876.0,66.2,66.21,66.16,66.17,10876.0
2017-11-17 15:15:00,66.17,66.19,66.11,66.16,16248.0,66.17,66.19,66.11,66.16,16248.0
2017-11-17 15:20:00,66.18,66.19,66.14,66.16,9753.0,66.18,66.19,66.14,66.16,9753.0
2017-11-17 15:25:00,66.17,66.29,66.17,66.26,14709.0,66.17,66.29,66.17,66.26,14709.0
2017-11-17 15:30:00,66.27,66.27,66.21,66.24,18076.0,66.27,66.27,66.21,66.24,18076.0
2017-11-17 15:35:00,66.24,66.3,66.21,66.26,15213.0,66.24,66.3,66.21,66.26,15213.0
2017-11-17 15:40:00,66.25,66.27,66.19,66.25,25378.0,66.25,66.27,66.19,66.25,25378.0
2017-11-17 15:45:00,66.26,66.26,66.11,66.17,29938.0,66.26,66.26,66.11,66.17,29938.0
2017-11-17 15:50:00,66.16,66.3,66.16,66.25,50454.0,66.16,66.3,66.16,66.25,50454.0
2017-11-17 15:55:00,66.26,66.45,66.25,66.31,123206.0,66.26,66.45,66.25,66.31,123206.0
2017-11-20 09:30:00,66.29,66.48,65.8,65.91,15727.0,66.29,66.48,65.8,65.91,15727.0
2017-11-20 09:35:00,65.99,66.25,65.92,66.25,2959.0,65.99,66.25,65.92,66.25,2959.0
2017-11-20 09:40:00,66.2,66.44,66.2,66.44,4316.0,66.2,66.44,66.2,66.44,4316.0
2017-11-20 09:45:00,66.5,66.57,66.28,66.29,6735.0,66.5,66.57,66.28,66.29,6735.0
2017-11-20 09:50:00,66.32,66.4,66.19,66.26,4610.0,66.32,66.4,66.19,66.26,4610.0
2017-11-20 09:55:00,66.23,66.36,66.17,66.36,4668.0,66.23,66.36,66.17,66.36,4668.0
2017-11-20 10:00:00,66.35,66.37,66.24,66.37,5822.0,66.35,66.37,66.24,66.37,5822.0
2017-11-20 10:05:00,66.39,66.61,66.39,66.52,16144.0,66.39,66.61,66.39,66.52,16144.0
2017-11-20 10:10:00,66.59,66.64,66.47,66.56,4034.0,66.59,66.64,66.47,66.56,4034.0
2017-11-20 10:15:00,66.56,66.79,66.56,66.73,11152.0,66.56,66.79,66.56,66.73,11152.0
2017-11-20 10:20:00,66.73,66.84,66.69,66.77,8165.0,66.73,66.84,66.69,66.77,8165.0
2017-11-20 10:25:00,66.75,66.83,66.64,66.65,8400.0,66.75,66.83,66.64,66.65,8400.0
2017-11-20 10:30:00,66.62,66.63,66.43,66.54,7898.0,66.62,66.63,66.43,66.54,7898.0
2017-11-20 10:35:00,66.5,66.5,66.35,66.38,6550.0,66.5,66.5,66.35,66.38,6550.0
2017-11-20 10:40:00,66.35,66.53,66.35,66.44,11400.0,66.35,66.53,66.35,66.44,11400.0
2017-11-20 10:45:00,66.44,66.53,66.41,66.53,6650.0,66.44,66.53,66.41,66.53,6650.0
2017-11-20 10:50:00,66.49,66.61,66.45,66.54,4606.0,66.49,66.61,66.45,66.54,4606.0
2017-11-20 10:55:00,66.51,66.6,66.49,66.49,8644.0,66.51,66.6,66.49,66.49,8644.0
2017-11-20 11:00:00,66.48,66.6,66.46,66.54,6822.0,66.48,66.6,66.46,66.54,6822.0
2017-11-20 11:05:00,66.53,66.58,66.35,66.47,11300.0,66.53,66.58,66.35,66.47,11300.0
2017-11-20 11:10:00,66.42,66.58,66.4,66.49,3271.0,66.42,66.58,66.4,66.49,3271.0
2017-11-20 11:15:00,66.5,66.55,66.42,66.44,3525.0,66.5,66.55,66.42,66.44,3525.0
2017-11-20 11:20:00,66.43,66.5,66.38,66.45,3700.0,66.43,66.5,66.38,66.45,3700.0
2017-11-20 11:25:00,66.42,66.53,66.41,66.44,4123.0,66.42,66.53,66.41,66.44,4123.0
2017-11-20 11:30:00,66.44,66.53,66.44,66.52,6333.0,66.44,66.53,66.44,66.52,6333.0
2017-11-20 11:35:00,66.49,66.52,66.44,66.46,3500.0,66.49,66.52,66.44,66.46,3500.0
2017-11-20 11:40:00,66.48,66.55,66.48,66.55,4792.0,66.48,66.55,66.48,66.55,4792.0
2017-11-20 11:45:00,66.53,66.55,66.49,66.5,3400.0,66.53,66.55,66.49,66.5,3400.0
2017-11-20 11:50:00,66.5,66.53,66.43,66.45,4123.0,66.5,66.53,66.43,66.45,4123.0
2017-11-20 11:55:00,66.46,66.52,66.45,66.46,3721.0,66.46,66.52,66.45,66.46,3721.0
2017-11-20 12:00:00,66.43,66.45,66.36,66.38,7700.0,66.43,66.45,66.36,66.38,7700.0
2017-11-20 12:05:00,66.38,66.38,66.35,66.37,3760.0,66.38,66.38,66.35,66.37,3760.0
2017-11-20 12:10:00,66.37,66.39,66.35,66.38,3340.0,66.37,66.39,66.35,66.38,3340.0
2017-11-20 12:15:00,66.38,66.52,66.37,66.49,5984.0,66.38,66.52,66.37,66.49,5984.0
2017-11-20 12:20:00,66.48,66.48,66.42,66.43,4192.0,66.48,66.48,66.42,66.43,4192.0
2017-11-20 12:25:00,66.45,66.62,66.43,66.62,9988.0,66.45,66.62,66.43,66.62,9988.0
2017-11-20 12:30:00,66.62,66.79,66.62,66.75,8785.0,66.62,66.79,66.62,66.75,8785.0
2017-11-20 12:35:00,66.74,66.78,66.67,66.7,3020.0,66.74,66.78,66.67,66.7,3020.0
2017-11-20 12:40:00,66.72,66.96,66.69,66.96,82557.0,66.72,66.96,66.69,66.96,82557.0
2017-11-20 12:45:00,66.97,67.08,66.93,66.97,54771.0,66.97,67.08,66.93,66.97,54771.0
2017-11-20 12:50:00,66.95,66.97,66.82,66.84,22532.0,66.95,66.97,66.82,66.84,22532.0
2017-11-20 12:55:00,66.83,67.0,66.78,66.91,13400.0,66.83,67.0,66.78,66.91,13400.0
2017-11-20 13:00:00,66.89,67.02,66.88,66.98,10210.0,66.89,67.02,66.88,66.98,10210.0
2017-11-20 13:05:00,66.98,66.99,66.87,66.91,6644.0,66.98,66.99,66.87,66.91,6644.0
2017-11-20 13:10:00,66.95,66.97,66.9,66.95,4050.0,66.95,66.97,66.9,66.95,4050.0
2017-11-20 13:15:00,66.93,66.98,66.81,66.81,7560.0,66.93,66.98,66.81,66.81,7560.0
2017-11-20 13:20:00,66.83,66.89,66.82,66.83,4550.0,66.83,66.89,66.82,66.83,4550.0
2017-11-20 13:25:00,66.83,66.86,66.72,66.84,9001.0,66.83,66.86,66.72,66.84,9001.0
2017-11-20 13:30:00,66.8,66.83,66.76,66.76,5838.0,66.8,66.83,66.76,66.76,5838.0
2017-11-20 13:35:00,66.78,66.84,66.76,66.82,9809.0,66.78,66.84,66.76,66.82,9809.0
2017-11-20 13:40:00,66.8,66.81,66.76,66.79,6270.0,66.8,66.81,66.76,66.79,6270.0
2017-11-20 13:45:00,66.82,66.82,66.73,66.73,10662.0,66.82,66.82,66.73,66.73,10662.0
2017-11-20 13:50:00,66.74,66.76,66.72,66.76,9480.0,66.74,66.76,66.72,66.76,9480.0
2017-11-20 13:55:00,66.78,66.85,66.77,66.84,11269.0,66.78,66.85,66.77,66.84,11269.0
2017-11-20 14:00:00,66.83,66.85,66.73,66.76,8525.0,66.83,66.85,66.73,66.76,8525.0
2017-11-20 14:05:00,66.75,66.81,66.71,66.72,10193.0,66.75,66.81,66.71,66.72,10193.0
2017-11-20 14:10:00,66.72,66.79,66.67,66.79,6155.0,66.72,66.79,66.67,66.79,6155.0
2017-11-20 14:15:00,66.83,66.85,66.8,66.84,5701.0,66.83,66.85,66.8,66.84,5701.0
2017-11-20 14:20:00,66.85,66.9,66.84,66.86,3614.0,66.85,66.9,66.84,66.86,3614.0
2017-11-20 14:25:00,66.85,66.88,66.79,66.83,5800.0,66.85,66.88,66.79,66.83,5800.0
2017-11-20 14:30:00,66.84,66.86,66.82,66.86,2800.0,66.84,66.86,66.82,66.86,2800.0
2017-11-20 14:35:00,66.87,66.89,66.82,66.86,8500.0,66.87,66.89,66.82,66.86,8500.0
2017-11-20 14:40:00,66.87,66.89,66.87,66.89,6338.0,66.87,66.89,66.87,66.89,6338.0
2017-11-20 14:45:00,66.89,66.9,66.86,66.9,7175.0,66.89,66.9,66.86,66.9,7175.0
2017-11-20 14:50:00,66.9,66.92,66.89,66.9,5623.0,66.9,66.92,66.89,66.9,5623.0
2017-11-20 14:55:00,66.92,66.94,66.88,66.9,6057.0,66.92,66.94,66.88,66.9,6057.0
2017-11-20 15:00:00,66.91,66.94,66.87,66.93,8686.0,66.91,66.94,66.87,66.93,8686.0
2017-11-20 15:05:00,66.93,66.98,66.93,66.98,10310.0,66.93,66.98,66.93,66.98,10310.0
2017-11-20 15:10:00,66.95,66.95,66.84,66.84,9800.0,66.95,66.95,66.84,66.84,9800.0
2017-11-20 15:15:00,66.84,66.88,66.83,66.87,13200.0,66.84,66.88,66.83,66.87,13200.0
2017-11-20 15:20:00,66.86,66.9,66.85,66.85,10799.0,66.86,66.9,66.85,66.85,10799.0
2017-11-20 15:25:00,66.86,66.88,66.83,66.85,9257.0,66.86,66.88,66.83,66.85,9257.0
2017-11-20 15:30:00,66.84,66.88,66.84,66.85,11933.0,66.84,66.88,66.84,66.85,11933.0
2017-11-20 15:35:00,66.86,66.93,66.85,66.93,14014.0,66.86,66.93,66.85,66.93,14014.0
2017-11-20 15:40:00,66.93,66.95,66.87,66.9,15436.0,66.93,66.95,66.87,66.9,15436.0
2017-11-20 15:45:00,66.91,66.95,66.91,66.94,19181.0,66.91,66.95,66.91,66.94,19181.0
2017-11-20 15:50:00,66.93,66.93,66.81,66.85,48310.0,66.93,66.93,66.81,66.85,48310.0
2017-11-20 15:55:00,66.84,66.92,66.83,66.89,52585.0,66.84,66.92,66.83,66.89,52585.0
2017-11-21 09:30:00,66.96,67.03,66.5,66.64,32226.0,66.96,67.03,66.5,66.64,32226.0
2017-11-21 09:35:00,66.82,67.02,66.67,66.9,11565.0,66.82,67.02,66.67,66.9,11565.0
2017-11-21 09:40:00,66.86,66.89,66.77,66.88,7634.0,66.86,66.89,66.77,66.88,7634.0
2017-11-21 09:45:00,66.95,67.0,66.86,66.87,7791.0,66.95,67.0,66.86,66.87,7791.0
2017-11-21 09:50:00,66.9,66.91,66.71,66.79,1900.0,66.9,66.91,66.71,66.79,1900.0
2017-11-21 09:55:00,66.74,66.76,66.57,66.62,12083.0,66.74,66.76,66.57,66.62,12083.0
2017-11-21 10:00:00,66.59,66.83,66.58,66.78,10181.0,66.59,66.83,66.58,66.78,10181.0
2017-11-21 10:05:00,66.76,66.9,66.64,66.82,7622.0,66.76,66.9,66.64,66.82,7622.0
2017-11-21 10:10:00,66.77,66.83,66.67,66.69,36067.0,66.77,66.83,66.67,66.69,36067.0
2017-11-21 10:15:00,66.7,66.74,66.68,66.72,12538.0,66.7,66.74,66.68,66.72,12538.0
2017-11-21 10:20:00,66.71,66.83,66.71,66.81,2200.0,66.71,66.83,66.71,66.81,2200.0
2017-11-21 10:25:00,66.78,66.79,66.68,66.72,13685.0,66.78,66.79,66.68,66.72,13685.0
2017-11-21 10:30:00,66.72,66.81,66.7,66.81,36544.0,66.72,66.81,66.7,66.81,36544.0
2017-11-21 10:35:00,66.8,66.9,66.79,66.81,10837.0,66.8,66.9,66.79,66.81,10837.0
2017-11-21 10:40:00,66.81,66.88,66.78,66.78,6290.0,66.81,66.88,66.78,66.78,6290.0
2017-11-21 10:45:00,66.8,66.81,66.69,66.74,16841.0,66.8,66.81,66.69,66.74,16841.0
2017-11-21 10:50:00,66.7,66.75,66.64,66.65,5700.0,66.7,66.75,66.64,66.65,5700.0
2017-11-21 10:55:00,66.64,66.64,66.52,66.52,45092.0,66.64,66.64,66.52,66.52,45092.0
2017-11-21 11:00:00,66.55,66.56,66.36,66.47,31990.0,66.55,66.56,66.36,66.47,31990.0
2017-11-21 11:05:00,66.47,66.61,66.42,66.59,12630.0,66.47,66.61,66.42,66.59,12630.0
2017-11-21 11:10:00,66.59,66.59,66.54,66.54,1412.0,66.59,66.59,66.54,66.54,1412.0
2017-11-21 11:15:00,66.5,66.54,66.44,66.54,7479.0,66.5,66.54,66.44,66.54,7479.0
2017-11-21 11:20:00,66.56,66.58,66.51,66.53,5847.0,66.56,66.58,66.51,66.53,5847.0
2017-11-21 11:25:00,66.53,66.53,66.47,66.5,3966.0,66.53,66.53,66.47,66.5,3966.0
2017-11-21 11:30:00,66.56,66.6,66.5,66.6,3475.0,66.56,66.6,66.5,66.6,3475.0
2017-11-21 11:35:00,66.55,66.57,66.47,66.48,7400.0,66.55,66.57,66.47,66.48,7400.0
2017-11-21 11:40:00,66.5,66.5,66.47,66.47,9950.0,66.5,66.5,66.47,66.47,9950.0
2017-11-21 11:45:00,66.49,66.58,66.47,66.55,3400.0,66.49,66.58,66.47,66.55,3400.0
2017-11-21 11:50:00,66.54,66.57,66.53,66.55,3210.0,66.54,66.57,66.53,66.55,3210.0
2017-11-21 11:55:00,66.56,66.6,66.48,66.48,10200.0,66.56,66.6,66.48,66.48,10200.0
2017-11-21 12:00:00,66.49,66.49,66.38,66.38,22708.0,66.49,66.49,66.38,66.38,22708.0
2017-11-21 12:05:00,66.39,66.42,66.29,66.29,12311.0,66.39,66.42,66.29,66.29,12311.0
2017-11-21 12:10:00,66.26,66.26,66.16,66.23,10608.0,66.26,66.26,66.16,66.23,10608.0
2017-11-21 12:15:00,66.28,66.37,66.28,66.36,1500.0,66.28,66.37,66.28,66.36,1500.0
2017-11-21 12:20:00,66.37,66.37,66.25,66.25,4100.0,66.37,66.37,66.25,66.25,4100.0
2017-11-21 12:25:00,66.28,66.33,66.26,66.31,4917.0,66.28,66.33,66.26,66.31,4917.0
2017-11-21 12:30:00,66.31,66.33,66.21,66.22,117054.0,66.31,66.33,66.21,66.22,117054.0
2017-11-21 12:35:00,66.23,66.39,66.23,66.36,5350.0,66.23,66.39,66.23,66.36,5350.0
2017-11-21 12:40:00,66.39,66.44,66.35,66.44,4000.0,66.39,66.44,66.35,66.44,4000.0
2017-11-21 12:45:00,66.44,66.48,66.43,66.43,5519.0,66.44,66.48,66.43,66.43,5519.0
2017-11-21 12:50:00,66.45,66.48,66.44,66.48,2670.0,66.45,66.48,66.44,66.48,2670.0
2017-11-21 12:55:00,66.48,66.54,66.47,66.47,5550.0,66.48,66.54,66.47,66.47,5550.0
2017-11-21 13:00:00,66.48,66.57,66.48,66.52,3814.0,66.48,66.57,66.48,66.52,3814.0
2017-11-21 13:05:00,66.52,66.62,66.52,66.57,16081.0,66.52,66.62,66.52,66.57,16081.0
2017-11-21 13:10:00,66.58,66.68,66.58,66.63,5608.0,66.58,66.68,66.58,66.63,5608.0
2017-11-21 13:15:00,66.64,66.68,66.62,66.67,3425.0,66.64,66.68,66.62,66.67,3425.0
2017-11-21 13:20:00,66.67,66.69,66.65,66.67,14118.0,66.67,66.69,66.65,66.67,14118.0
2017-11-21 13:25:00,66.68,66.72,66.67,66.69,4555.0,66.68,66.72,66.67,66.69,4555.0
2017-11-21 13:30:00,66.69,66.72,66.6,66.66,4000.0,66.69,66.72,66.6,66.66,4000.0
2017-11-21 13:35:00,66.67,66.68,66.61,66.61,5678.0,66.67,66.68,66.61,66.61,5678.0
2017-11-21 13:40:00,66.63,66.65,66.58,66.61,4007.0,66.63,66.65,66.58,66.61,4007.0
2017-11-21 13:45:00,66.6,66.61,66.5,66.6,6124.0,66.6,66.61,66.5,66.6,6124.0
2017-11-21 13:50:00,66.57,66.61,66.52,66.53,19602.0,66.57,66.61,66.52,66.53,19602.0
2017-11-21 13:55:00,66.54,66.54,66.39,66.4,7232.0,66.54,66.54,66.39,66.4,7232.0
2017-11-21 14:00:00,66.39,66.4,66.31,66.31,7403.0,66.39,66.4,66.31,66.31,7403.0
2017-11-21 14:05:00,66.33,66.41,66.31,66.41,7442.0,66.33,66.41,66.31,66.41,7442.0
2017-11-21 14:10:00,66.45,66.47,66.38,66.42,6884.0,66.45,66.47,66.38,66.42,6884.0
2017-11-21 14:15:00,66.42,66.48,66.41,66.43,3512.0,66.42,66.48,66.41,66.43,3512.0
2017-11-21 14:20:00,66.45,66.53,66.43,66.44,5097.0,66.45,66.53,66.43,66.44,5097.0
2017-11-21 14:25:00,66.44,66.52,66.41,66.52,6050.0,66.44,66.52,66.41,66.52,6050.0
2017-11-21 14:30:00,66.52,66.52,66.48,66.52,1400.0,66.52,66.52,66.48,66.52,1400.0
2017-11-21 14:35:00,66.52,66.54,66.48,66.54,1645.0,66.52,66.54,66.48,66.54,1645.0
2017-11-21 14:40:00,66.53,66.59,66.53,66.55,2800.0,66.53,66.59,66.53,66.55,2800.0
2017-11-21 14:45:00,66.54,66.55,66.47,66.55,6376.0,66.54,66.55,66.47,66.55,6376.0
2017-11-21 14:50:00,66.56,66.56,66.51,66.55,800.0,66.56,66.56,66.51,66.55,800.0
2017-11-21 14:55:00,66.55,66.56,66.49,66.51,9983.0,66.55,66.56,66.49,66.51,9983.0
2017-11-21 15:00:00,66.53,66.56,66.49,66.5,6113.0,66.53,66.56,66.49,66.5,6113.0
2017-11-21 15:05:00,66.49,66.51,66.39,66.4,20613.0,66.49,66.51,66.39,66.4,20613.0
2017-11-21 15:10:00,66.4,66.47,66.4,66.43,13608.0,66.4,66.47,66.4,66.43,13608.0
2017-11-21 15:15:00,66.45,66.46,66.33,66.36,12500.0,66.45,66.46,66.33,66.36,12500.0
2017-11-21 15:20:00,66.33,66.42,66.32,66.42,7545.0,66.33,66.42,66.32,66.42,7545.0
2017-11-21 15:25:00,66.42,66.48,66.42,66.47,8067.0,66.42,66.48,66.42,66.47,8067.0
2017-11-21 15:30:00,66.47,66.53,66.44,66.46,10363.0,66.47,66.53,66.44,66.46,10363.0
2017-11-21 15:35:00,66.47,66.52,66.46,66.51,9047.0,66.47,66.52,66.46,66.51,9047.0
2017-11-21 15:40:00,66.52,66.56,66.48,66.52,11334.0,66.52,66.56,66.48,66.52,11334.0
2017-11-21 15:45:00,66.5,66.58,66.44,66.58,27819.0,66.5,66.58,66.44,66.58,27819.0
2017-11-21 15:50:00,66.58,66.58,66.46,66.5,22678.0,66.58,66.58,66.46,66.5,22678.0
2017-11-21 15:55:00,66.5,66.6,66.5,66.58,38899.0,66.5,66.6,66.5,66.58,38899.0
2017-11-22 09:30:00,66.4,66.95,66.33,66.95,12168.0,66.4,66.95,66.33,66.95,12168.0
2017-11-22 09:35:00,66.88,66.92,66.47,66.83,14374.0,66.88,66.92,66.47,66.83,14374.0
2017-11-22 09:40:00,66.81,66.9,66.78,66.85,8975.0,66.81,66.9,66.78,66.85,8975.0
2017-11-22 09:45:00,66.82,67.2,66.82,67.2,17174.0,66.82,67.2,66.82,67.2,17174.0
2017-11-22 09:50:00,67.2,67.25,67.08,67.2,13003.0,67.2,67.25,67.08,67.2,13003.0
2017-11-22 09:55:00,67.17,67.24,67.14,67.17,5785.0,67.17,67.24,67.14,67.17,5785.0
2017-11-22 10:00:00,67.13,67.17,66.97,66.98,22090.0,67.13,67.17,66.97,66.98,22090.0
2017-11-22 10:05:00,66.96,67.05,66.86,66.86,6316.0,66.96,67.05,66.86,66.86,6316.0
2017-11-22 10:10:00,66.85,66.88,66.73,66.8,6375.0,66.85,66.88,66.73,66.8,6375.0
2017-11-22 10:15:00,66.82,66.85,66.64,66.67,28961.0,66.82,66.85,66.64,66.67,28961.0
2017-11-22 10:20:00,66.67,66.77,66.56,66.77,26500.0,66.67,66.77,66.56,66.77,26500.0
2017-11-22 10:25:00,66.77,66.82,66.72,66.8,9800.0,66.77,66.82,66.72,66.8,9800.0
2017-11-22 10:30:00,66.82,66.84,66.73,66.83,24047.0,66.82,66.84,66.73,66.83,24047.0
2017-11-22 10:35:00,66.8,66.83,66.73,66.78,6870.0,66.8,66.83,66.73,66.78,6870.0
2017-11-22 10:40:00,66.8,66.94,66.79,66.94,1500.0,66.8,66.94,66.79,66.94,1500.0
2017-11-22 10:45:00,66.89,66.95,66.85,66.91,6266.0,66.89,66.95,66.85,66.91,6266.0
2017-11-22 10:50:00,66.9,66.93,66.8,66.82,5292.0,66.9,66.93,66.8,66.82,5292.0
2017-11-22 10:55:00,66.83,66.86,66.78,66.78,7058.0,66.83,66.86,66.78,66.78,7058.0
2017-11-22 11:00:00,66.8,66.82,66.75,66.76,6881.0,66.8,66.82,66.75,66.76,6881.0
2017-11-22 11:05:00,66.74,66.88,66.74,66.86,8148.0,66.74,66.88,66.74,66.86,8148.0
2017-11-22 11:10:00,66.83,66.9,66.82,66.83,6800.0,66.83,66.9,66.82,66.83,6800.0
2017-11-22 11:15:00,66.82,66.84,66.79,66.8,2900.0,66.82,66.84,66.79,66.8,2900.0
2017-11-22 11:20:00,66.78,66.85,66.77,66.85,2400.0,66.78,66.85,66.77,66.85,2400.0
2017-11-22 11:25:00,66.84,66.89,66.77,66.79,5336.0,66.84,66.89,66.77,66.79,5336.0
2017-11-22 11:30:00,66.83,66.85,66.81,66.83,2519.0,66.83,66.85,66.81,66.83,2519.0
2017-11-22 11:35:00,66.88,66.9,66.83,66.89,1200.0,66.88,66.9,66.83,66.89,1200.0
2017-11-22 11:40:00,66.88,66.93,66.85,66.91,3706.0,66.88,66.93,66.85,66.91,3706.0
2017-11-22 11:45:00,66.9,66.91,66.87,66.88,3119.0,66.9,66.91,66.87,66.88,3119.0
2017-11-22 11:50:00,66.86,66.89,66.84,66.89,3899.0,66.86,66.89,66.84,66.89,3899.0
2017-11-22 11:55:00,66.9,66.99,66.87,66.93,45198.0,66.9,66.99,66.87,66.93,45198.0
2017-11-22 12:00:00,66.94,66.94,66.83,66.87,8266.0,66.94,66.94,66.83,66.87,8266.0
2017-11-22 12:05:00,66.88,66.94,66.87,66.87,2348.0,66.88,66.94,66.87,66.87,2348.0
2017-11-22 12:10:00,66.88,66.91,66.85,66.89,3803.0,66.88,66.91,66.85,66.89,3803.0
2017-11-22 12:15:00,66.89,66.92,66.79,66.8,3650.0,66.89,66.92,66.79,66.8,3650.0
2017-11-22 12:20:00,66.78,66.8,66.76,66.77,2269.0,66.78,66.8,66.76,66.77,2269.0
2017-11-22 12:25:00,66.85,66.95,66.85,66.88,21565.0,66.85,66.95,66.85,66.88,21565.0
2017-11-22 12:30:00,66.91,66.91,66.81,66.87,1400.0,66.91,66.91,66.81,66.87,1400.0
2017-11-22 12:35:00,66.87,66.95,66.84,66.87,5400.0,66.87,66.95,66.84,66.87,5400.0
2017-11-22 12:40:00,66.87,66.94,66.86,66.94,2844.0,66.87,66.94,66.86,66.94,2844.0
2017-11-22 12:45:00,66.94,67.05,66.9,67.05,9149.0,66.94,67.05,66.9,67.05,9149.0
2017-11-22 12:50:00,67.03,67.1,67.02,67.1,4300.0,67.03,67.1,67.02,67.1,4300.0
2017-11-22 12:55:00,67.09,67.2,67.08,67.17,9180.0,67.09,67.2,67.08,67.17,9180.0
2017-11-22 13:00:00,67.16,67.16,67.02,67.02,7121.0,67.16,67.16,67.02,67.02,7121.0
2017-11-22 13:05:00,67.02,67.12,67.0,67.06,4500.0,67.02,67.12,67.0,67.06,4500.0
2017-11-22 13:10:00,67.06,67.14,67.05,67.12,8316.0,67.06,67.14,67.05,67.12,8316.0
2017-11-22 13:15:00,67.11,67.17,67.04,67.04,11325.0,67.11,67.17,67.04,67.04,11325.0
2017-11-22 13:20:00,67.05,67.07,66.98,67.02,4052.0,67.05,67.07,66.98,67.02,4052.0
2017-11-22 13:25:00,67.03,67.06,67.01,67.04,1900.0,67.03,67.06,67.01,67.04,1900.0
2017-11-22 13:30:00,67.04,67.1,67.03,67.08,2420.0,67.04,67.1,67.03,67.08,2420.0
2017-11-22 13:35:00,67.07,67.07,67.04,67.05,3228.0,67.07,67.07,67.04,67.05,3228.0
2017-11-22 13:40:00,67.06,67.06,66.94,66.97,7923.0,67.06,67.06,66.94,66.97,7923.0
2017-11-22 13:45:00,66.96,67.0,66.93,66.95,1700.0,66.96,67.0,66.93,66.95,1700.0
2017-11-22 13:50:00,66.95,67.03,66.94,67.0,4390.0,66.95,67.03,66.94,67.0,4390.0
2017-11-22 13:55:00,67.04,67.05,67.01,67.05,7270.0,67.04,67.05,67.01,67.05,7270.0
2017-11-22 14:00:00,67.05,67.05,66.99,66.99,4100.0,67.05,67.05,66.99,66.99,4100.0
2017-11-22 14:05:00,66.99,66.99,66.97,66.97,1257.0,66.99,66.99,66.97,66.97,1257.0
2017-11-22 14:10:00,67.0,67.01,66.93,66.96,5700.0,67.0,67.01,66.93,66.96,5700.0
2017-11-22 14:15:00,66.98,66.98,66.93,66.93,1100.0,66.98,66.98,66.93,66.93,1100.0
2017-11-22 14:20:00,66.95,66.97,66.93,66.94,4069.0,66.95,66.97,66.93,66.94,4069.0
2017-11-22 14:25:00,66.92,66.96,66.92,66.95,1806.0,66.92,66.96,66.92,66.95,1806.0
2017-11-22 14:30:00,66.93,66.99,66.92,66.97,2735.0,66.93,66.99,66.92,66.97,2735.0
2017-11-22 14:35:00,66.99,66.99,66.9,66.9,5539.0,66.99,66.99,66.9,66.9,5539.0
2017-11-22 14:40:00,66.9,66.91,66.88,66.89,1837.0,66.9,66.91,66.88,66.89,1837.0
2017-11-22 14:45:00,66.91,66.92,66.89,66.89,2300.0,66.91,66.92,66.89,66.89,2300.0
2017-11-22 14:50:00,66.89,66.95,66.87,66.9,7575.0,66.89,66.95,66.87,66.9,7575.0
2017-11-22 14:55:00,66.9,66.98,66.9,66.98,2675.0,66.9,66.98,66.9,66.98,2675.0
2017-11-22 15:00:00,66.98,67.0,66.94,66.99,5956.0,66.98,67.0,66.94,66.99,5956.0
2017-11-22 15:05:00,67.0,67.0,66.9,66.92,10200.0,67.0,67.0,66.9,66.92,10200.0
2017-11-22 15:10:00,66.92,66.95,66.89,66.9,19919.0,66.92,66.95,66.89,66.9,19919.0
2017-11-22 15:15:00,66.9,66.9,66.86,66.89,6202.0,66.9,66.9,66.86,66.89,6202.0
2017-11-22 15:20:00,66.89,66.89,66.86,66.88,2843.0,66.89,66.89,66.86,66.88,2843.0
2017-11-22 15:25:00,66.88,66.88,66.81,66.82,6535.0,66.88,66.88,66.81,66.82,6535.0
2017-11-22 15:30:00,66.84,66.9,66.84,66.9,9671.0,66.84,66.9,66.84,66.9,9671.0
2017-11-22 15:35:00,66.9,66.93,66.85,66.87,10797.0,66.9,66.93,66.85,66.87,10797.0
2017-11-22 15:40:00,66.88,66.91,66.84,66.86,18132.0,66.88,66.91,66.84,66.86,18132.0
2017-11-22 15:45:00,66.85,66.85,66.8,66.81,12095.0,66.85,66.85,66.8,66.81,12095.0
2017-11-22 15:50:00,66.8,66.82,66.77,66.81,16047.0,66.8,66.82,66.77,66.81,16047.0
2017-11-22 15:55:00,66.82,66.85,66.76,66.8,32553.0,66.82,66.85,66.76,66.8,32553.0
2017-11-24 09:30:00,67.01,67.19,66.66,66.82,11746.0,67.01,67.19,66.66,66.82,11746.0
2017-11-24 09:35:00,66.88,67.04,66.58,66.58,3400.0,66.88,67.04,66.58,66.58,3400.0
2017-11-24 09:40:00,66.52,66.68,66.42,66.49,30489.0,66.52,66.68,66.42,66.49,30489.0
2017-11-24 09:45:00,66.52,66.62,66.45,66.53,11500.0,66.52,66.62,66.45,66.53,11500.0
2017-11-24 09:50:00,66.52,66.71,66.5,66.71,18700.0,66.52,66.71,66.5,66.71,18700.0
2017-11-24 09:55:00,66.66,66.96,66.62,66.96,11749.0,66.66,66.96,66.62,66.96,11749.0
2017-11-24 10:00:00,66.91,67.03,66.86,67.0,22099.0,66.91,67.03,66.86,67.0,22099.0
2017-11-24 10:05:00,66.98,67.17,66.96,67.16,17939.0,66.98,67.17,66.96,67.16,17939.0
2017-11-24 10:10:00,67.18,67.26,67.12,67.12,13613.0,67.18,67.26,67.12,67.12,13613.0
2017-11-24 10:15:00,67.13,67.13,67.02,67.12,4100.0,67.13,67.13,67.02,67.12,4100.0
2017-11-24 10:20:00,67.17,67.24,67.1,67.15,15001.0,67.17,67.24,67.1,67.15,15001.0
2017-11-24 10:25:00,67.15,67.2,67.15,67.18,800.0,67.15,67.2,67.15,67.18,800.0
2017-11-24 10:30:00,67.15,67.22,67.15,67.22,5100.0,67.15,67.22,67.15,67.22,5100.0
2017-11-24 10:35:00,67.2,67.22,67.15,67.22,7471.0,67.2,67.22,67.15,67.22,7471.0
2017-11-24 10:40:00,67.17,67.23,67.17,67.2,5564.0,67.17,67.23,67.17,67.2,5564.0
2017-11-24 10:45:00,67.2,67.23,67.18,67.23,2000.0,67.2,67.23,67.18,67.23,2000.0
2017-11-24 10:50:00,67.23,67.39,67.22,67.39,8782.0,67.23,67.39,67.22,67.39,8782.0
2017-11-24 10:55:00,67.39,67.39,67.28,67.31,10419.0,67.39,67.39,67.28,67.31,10419.0
2017-11-24 11:00:00,67.33,67.35,67.28,67.35,4071.0,67.33,67.35,67.28,67.35,4071.0
2017-11-24 11:05:00,67.35,67.41,67.35,67.35,6082.0,67.35,67.41,67.35,67.35,6082.0
2017-11-24 11:10:00,67.35,67.37,67.3,67.34,3400.0,67.35,67.37,67.3,67.34,3400.0
2017-11-24 11:15:00,67.35,67.35,67.31,67.34,1900.0,67.35,67.35,67.31,67.34,1900.0
2017-11-24 11:20:00,67.31,67.37,67.29,67.29,2722.0,67.31,67.37,67.29,67.29,2722.0
2017-11-24 11:25:00,67.27,67.34,67.26,67.28,2600.0,67.27,67.34,67.26,67.28,2600.0
2017-11-24 11:30:00,67.29,67.29,67.25,67.25,600.0,67.29,67.29,67.25,67.25,600.0
2017-11-24 11:35:00,67.25,67.35,67.25,67.33,2510.0,67.25,67.35,67.25,67.33,2510.0
2017-11-24 11:40:00,67.34,67.41,67.33,67.4,2800.0,67.34,67.41,67.33,67.4,2800.0
2017-11-24 11:45:00,67.4,67.4,67.31,67.31,1600.0,67.4,67.4,67.31,67.31,1600.0
2017-11-24 11:50:00,67.31,67.32,67.24,67.26,3038.0,67.31,67.32,67.24,67.26,3038.0
2017-11-24 11:55:00,67.27,67.34,67.27,67.34,2200.0,67.27,67.34,67.27,67.34,2200.0
2017-11-24 12:00:00,67.31,67.34,67.31,67.34,1200.0,67.31,67.34,67.31,67.34,1200.0
2017-11-24 12:05:00,67.32,67.32,67.25,67.28,3675.0,67.32,67.32,67.25,67.28,3675.0
2017-11-24 12:10:00,67.28,67.29,67.2,67.22,2000.0,67.28,67.29,67.2,67.22,2000.0
2017-11-24 12:15:00,67.18,67.21,67.18,67.19,1400.0,67.18,67.21,67.18,67.19,1400.0
2017-11-24 12:20:00,67.22,67.22,67.14,67.19,5230.0,67.22,67.22,67.14,67.19,5230.0
2017-11-24 12:25:00,67.2,67.29,67.19,67.24,6956.0,67.2,67.29,67.19,67.24,6956.0
2017-11-24 12:30:00,67.25,67.26,67.15,67.15,4525.0,67.25,67.26,67.15,67.15,4525.0
2017-11-24 12:35:00,67.14,67.14,67.06,67.08,3598.0,67.14,67.14,67.06,67.08,3598.0
2017-11-24 12:40:00,67.08,67.14,67.06,67.1,6458.0,67.08,67.14,67.06,67.1,6458.0
2017-11-24 12:45:00,67.11,67.14,67.05,67.05,8587.0,67.11,67.14,67.05,67.05,8587.0
2017-11-24 12:50:00,67.05,67.06,66.89,66.93,24431.0,67.05,67.06,66.89,66.93,24431.0
2017-11-24 12:55:00,66.93,66.95,66.78,66.8,60928.0,66.93,66.95,66.78,66.8,60928.0
2017-11-27 09:30:00,67.09,67.3,66.81,66.97,42224.0,67.09,67.3,66.81,66.97,42224.0
2017-11-27 09:35:00,67.09,67.15,66.7,66.7,33593.0,67.09,67.15,66.7,66.7,33593.0
2017-11-27 09:40:00,66.78,67.31,66.78,67.27,26630.0,66.78,67.31,66.78,67.27,26630.0
2017-11-27 09:45:00,67.2,67.4,67.16,67.38,19844.0,67.2,67.4,67.16,67.38,19844.0
2017-11-27 09:50:00,67.41,67.57,67.26,67.36,18855.0,67.41,67.57,67.26,67.36,18855.0
2017-11-27 09:55:00,67.27,67.36,67.12,67.23,13337.0,67.27,67.36,67.12,67.23,13337.0
2017-11-27 10:00:00,67.3,67.3,67.0,67.09,12472.0,67.3,67.3,67.0,67.09,12472.0
2017-11-27 10:05:00,67.14,67.17,67.02,67.08,22700.0,67.14,67.17,67.02,67.08,22700.0
2017-11-27 10:10:00,67.09,67.38,67.0,67.23,20741.0,67.09,67.38,67.0,67.23,20741.0
2017-11-27 10:15:00,67.19,67.45,67.18,67.41,18600.0,67.19,67.45,67.18,67.41,18600.0
2017-11-27 10:20:00,67.41,67.57,67.3,67.36,15326.0,67.41,67.57,67.3,67.36,15326.0
2017-11-27 10:25:00,67.33,67.45,67.29,67.41,17146.0,67.33,67.45,67.29,67.41,17146.0
2017-11-27 10:30:00,67.42,67.43,67.35,67.37,4785.0,67.42,67.43,67.35,67.37,4785.0
2017-11-27 10:35:00,67.37,67.38,67.3,67.3,3697.0,67.37,67.38,67.3,67.3,3697.0
2017-11-27 10:40:00,67.3,67.42,67.3,67.39,8775.0,67.3,67.42,67.3,67.39,8775.0
2017-11-27 10:45:00,67.4,67.4,67.3,67.35,3100.0,67.4,67.4,67.3,67.35,3100.0
2017-11-27 10:50:00,67.33,67.4,67.33,67.38,8500.0,67.33,67.4,67.33,67.38,8500.0
2017-11-27 10:55:00,67.32,67.34,67.19,67.19,6877.0,67.32,67.34,67.19,67.19,6877.0
2017-11-27 11:00:00,67.2,67.23,67.16,67.23,5546.0,67.2,67.23,67.16,67.23,5546.0
2017-11-27 11:05:00,67.21,67.21,67.09,67.09,5245.0,67.21,67.21,67.09,67.09,5245.0
2017-11-27 11:10:00,67.12,67.16,67.1,67.14,5000.0,67.12,67.16,67.1,67.14,5000.0
2017-11-27 11:15:00,67.13,67.15,67.06,67.09,2946.0,67.13,67.15,67.06,67.09,2946.0
2017-11-27 11:20:00,67.06,67.14,67.05,67.06,5100.0,67.06,67.14,67.05,67.06,5100.0
2017-11-27 11:25:00,67.06,67.12,67.06,67.11,3320.0,67.06,67.12,67.06,67.11,3320.0
2017-11-27 11:30:00,67.11,67.13,66.97,66.97,9793.0,67.11,67.13,66.97,66.97,9793.0
2017-11-27 11:35:00,66.95,66.97,66.83,66.9,12394.0,66.95,66.97,66.83,66.9,12394.0
2017-11-27 11:40:00,66.93,66.93,66.88,66.88,3250.0,66.93,66.93,66.88,66.88,3250.0
2017-11-27 11:45:00,66.91,67.02,66.91,66.98,4600.0,66.91,67.02,66.91,66.98,4600.0
2017-11-27 11:50:00,66.98,67.04,66.92,66.97,6100.0,66.98,67.04,66.92,66.97,6100.0
2017-11-27 11:55:00,67.0,67.04,66.95,66.98,2538.0,67.0,67.04,66.95,66.98,2538.0
2017-11-27 12:00:00,66.94,66.94,66.85,66.85,5385.0,66.94,66.94,66.85,66.85,5385.0
2017-11-27 12:05:00,66.87,66.93,66.86,66.93,3000.0,66.87,66.93,66.86,66.93,3000.0
2017-11-27 12:10:00,66.96,67.0,66.96,66.97,600.0,66.96,67.0,66.96,66.97,600.0
2017-11-27 12:15:00,66.98,67.01,66.76,66.76,12310.0,66.98,67.01,66.76,66.76,12310.0
2017-11-27 12:20:00,66.77,66.78,66.71,66.71,4814.0,66.77,66.78,66.71,66.71,4814.0
2017-11-27 12:25:00,66.71,66.71,66.6,66.63,5234.0,66.71,66.71,66.6,66.63,5234.0
2017-11-27 12:30:00,66.64,66.71,66.63,66.67,32100.0,66.64,66.71,66.63,66.67,32100.0
2017-11-27 12:35:00,66.65,66.73,66.65,66.7,5341.0,66.65,66.73,66.65,66.7,5341.0
2017-11-27 12:40:00,66.66,66.66,66.6,66.6,1575.0,66.66,66.66,66.6,66.6,1575.0
2017-11-27 12:45:00,66.63,66.7,66.6,66.67,6100.0,66.63,66.7,66.6,66.67,6100.0
2017-11-27 12:50:00,66.69,66.71,66.67,66.69,600.0,66.69,66.71,66.67,66.69,600.0
2017-11-27 12:55:00,66.69,66.7,66.66,66.7,3610.0,66.69,66.7,66.66,66.7,3610.0
2017-11-27 13:00:00,66.71,66.77,66.7,66.74,5479.0,66.71,66.77,66.7,66.74,5479.0
2017-11-27 13:05:00,66.73,66.74,66.61,66.68,40847.0,66.73,66.74,66.61,66.68,40847.0
2017-11-27 13:10:00,66.7,66.76,66.49,66.54,18622.0,66.7,66.76,66.49,66.54,18622.0
2017-11-27 13:15:00,66.55,66.65,66.55,66.61,4960.0,66.55,66.65,66.55,66.61,4960.0
2017-11-27 13:20:00,66.59,66.63,66.51,66.58,8160.0,66.59,66.63,66.51,66.58,8160.0
2017-11-27 13:25:00,66.54,66.6,66.53,66.54,3624.0,66.54,66.6,66.53,66.54,3624.0
2017-11-27 13:30:00,66.54,66.61,66.42,66.42,29751.0,66.54,66.61,66.42,66.42,29751.0
2017-11-27 13:35:00,66.46,66.59,66.43,66.47,17187.0,66.46,66.59,66.43,66.47,17187.0
2017-11-27 13:40:00,66.49,66.52,66.45,66.48,8245.0,66.49,66.52,66.45,66.48,8245.0
2017-11-27 13:45:00,66.49,66.49,66.44,66.44,6800.0,66.49,66.49,66.44,66.44,6800.0
2017-11-27 13:50:00,66.44,66.45,66.33,66.37,26386.0,66.44,66.45,66.33,66.37,26386.0
2017-11-27 13:55:00,66.37,66.45,66.35,66.37,26724.0,66.37,66.45,66.35,66.37,26724.0
2017-11-27 14:00:00,66.37,66.38,66.31,66.34,14419.0,66.37,66.38,66.31,66.34,14419.0
2017-11-27 14:05:00,66.34,66.35,66.2,66.2,20564.0,66.34,66.35,66.2,66.2,20564.0
2017-11-27 14:10:00,66.21,66.22,66.05,66.06,26304.0,66.21,66.22,66.05,66.06,26304.0
2017-11-27 14:15:00,66.06,66.07,66.02,66.03,14582.0,66.06,66.07,66.02,66.03,14582.0
2017-11-27 14:20:00,66.03,66.06,65.91,65.94,53707.0,66.03,66.06,65.91,65.94,53707.0
2017-11-27 14:25:00,65.95,66.2,65.91,66.19,84710.0,65.95,66.2,65.91,66.19,84710.0
2017-11-27 14:30:00,66.18,66.34,66.12,66.34,17470.0,66.18,66.34,66.12,66.34,17470.0
2017-11-27 14:35:00,66.33,66.42,66.31,66.42,23800.0,66.33,66.42,66.31,66.42,23800.0
2017-11-27 14:40:00,66.43,66.43,66.32,66.33,40585.0,66.43,66.43,66.32,66.33,40585.0
2017-11-27 14:45:00,66.36,66.41,66.29,66.31,19497.0,66.36,66.41,66.29,66.31,19497.0
2017-11-27 14:50:00,66.3,66.35,66.25,66.35,5579.0,66.3,66.35,66.25,66.35,5579.0
2017-11-27 14:55:00,66.37,66.41,66.37,66.39,1690.0,66.37,66.41,66.37,66.39,1690.0
2017-11-27 15:00:00,66.38,66.38,66.27,66.28,7584.0,66.38,66.38,66.27,66.28,7584.0
2017-11-27 15:05:00,66.27,66.39,66.23,66.39,8268.0,66.27,66.39,66.23,66.39,8268.0
2017-11-27 15:10:00,66.41,66.43,66.38,66.41,5478.0,66.41,66.43,66.38,66.41,5478.0
2017-11-27 15:15:00,66.41,66.41,66.35,66.35,5068.0,66.41,66.41,66.35,66.35,5068.0
2017-11-27 15:20:00,66.32,66.33,66.3,66.31,10404.0,66.32,66.33,66.3,66.31,10404.0
2017-11-27 15:25:00,66.3,66.33,66.21,66.25,10139.0,66.3,66.33,66.21,66.25,10139.0
2017-11-27 15:30:00,66.25,66.25,66.2,66.24,21250.0,66.25,66.25,66.2,66.24,21250.0
2017-11-27 15:35:00,66.23,66.27,66.16,66.17,29010.0,66.23,66.27,66.16,66.17,29010.0
2017-11-27 15:40:00,66.18,66.23,66.18,66.22,17438.0,66.18,66.23,66.18,66.22,17438.0
2017-11-27 15:45:00,66.22,66.29,66.21,66.26,28719.0,66.22,66.29,66.21,66.26,28719.0
2017-11-27 15:50:00,66.35,66.38,66.11,66.12,62367.0,66.35,66.38,66.11,66.12,62367.0
2017-11-27 15:55:00,66.14,66.16,66.05,66.13,91245.0,66.14,66.16,66.05,66.13,91245.0
2017-11-28 09:30:00,66.24,66.57,66.09,66.09,14746.0,66.24,66.57,66.09,66.09,14746.0
2017-11-28 09:35:00,66.1,66.31,66.08,66.2,7462.0,66.1,66.31,66.08,66.2,7462.0
2017-11-28 09:40:00,66.17,66.27,66.14,66.16,6480.0,66.17,66.27,66.14,66.16,6480.0
2017-11-28 09:45:00,66.14,66.19,66.08,66.09,14814.0,66.14,66.19,66.08,66.09,14814.0
2017-11-28 09:50:00,66.14,66.27,66.13,66.26,11770.0,66.14,66.27,66.13,66.26,11770.0
2017-11-28 09:55:00,66.2,66.32,66.18,66.3,5344.0,66.2,66.32,66.18,66.3,5344.0
2017-11-28 10:00:00,66.32,66.39,66.21,66.38,25669.0,66.32,66.39,66.21,66.38,25669.0
2017-11-28 10:05:00,66.38,66.73,66.38,66.72,13062.0,66.38,66.73,66.38,66.72,13062.0
2017-11-28 10:10:00,66.71,66.75,66.68,66.75,7571.0,66.71,66.75,66.68,66.75,7571.0
2017-11-28 10:15:00,66.75,66.75,66.66,66.73,24074.0,66.75,66.75,66.66,66.73,24074.0
2017-11-28 10:20:00,66.74,66.75,66.7,66.7,26714.0,66.74,66.75,66.7,66.7,26714.0
2017-11-28 10:25:00,66.72,66.75,66.7,66.75,9291.0,66.72,66.75,66.7,66.75,9291.0
2017-11-28 10:30:00,66.74,66.75,66.62,66.71,8346.0,66.74,66.75,66.62,66.71,8346.0
2017-11-28 10:35:00,66.71,66.75,66.63,66.7,9170.0,66.71,66.75,66.63,66.7,9170.0
2017-11-28 10:40:00,66.67,66.67,66.6,66.63,4100.0,66.67,66.67,66.6,66.63,4100.0
2017-11-28 10:45:00,66.63,66.73,66.63,66.67,6044.0,66.63,66.73,66.63,66.67,6044.0
2017-11-28 10:50:00,66.7,66.76,66.7,66.73,14618.0,66.7,66.76,66.7,66.73,14618.0
2017-11-28 10:55:00,66.73,66.92,66.72,66.85,16170.0,66.73,66.92,66.72,66.85,16170.0
2017-11-28 11:00:00,66.9,66.92,66.85,66.91,4398.0,66.9,66.92,66.85,66.91,4398.0
2017-11-28 11:05:00,66.92,67.02,66.8,66.8,16706.0,66.92,67.02,66.8,66.8,16706.0
2017-11-28 11:10:00,66.8,66.84,66.78,66.79,9375.0,66.8,66.84,66.78,66.79,9375.0
2017-11-28 11:15:00,66.81,66.91,66.79,66.91,3436.0,66.81,66.91,66.79,66.91,3436.0
2017-11-28 11:20:00,66.94,66.94,66.79,66.79,4570.0,66.94,66.94,66.79,66.79,4570.0
2017-11-28 11:25:00,66.82,66.87,66.78,66.82,6000.0,66.82,66.87,66.78,66.82,6000.0
2017-11-28 11:30:00,66.83,66.83,66.7,66.7,21873.0,66.83,66.83,66.7,66.7,21873.0
2017-11-28 11:35:00,66.73,66.85,66.67,66.73,55362.0,66.73,66.85,66.67,66.73,55362.0
2017-11-28 11:40:00,66.8,66.99,66.77,66.97,8150.0,66.8,66.99,66.77,66.97,8150.0
2017-11-28 11:45:00,66.94,67.0,66.94,66.96,9483.0,66.94,67.0,66.94,66.96,9483.0
2017-11-28 11:50:00,66.97,67.0,66.94,67.0,8225.0,66.97,67.0,66.94,67.0,8225.0
2017-11-28 11:55:00,67.04,67.23,67.04,67.21,8573.0,67.04,67.23,67.04,67.21,8573.0
2017-11-28 12:00:00,67.19,67.23,67.06,67.06,7919.0,67.19,67.23,67.06,67.06,7919.0
2017-11-28 12:05:00,67.07,67.27,67.07,67.27,8642.0,67.07,67.27,67.07,67.27,8642.0
2017-11-28 12:10:00,67.27,67.28,67.19,67.22,7402.0,67.27,67.28,67.19,67.22,7402.0
2017-11-28 12:15:00,67.19,67.36,67.19,67.36,6200.0,67.19,67.36,67.19,67.36,6200.0
2017-11-28 12:20:00,67.35,67.38,67.25,67.25,26600.0,67.35,67.38,67.25,67.25,26600.0
2017-11-28 12:25:00,67.28,67.29,67.11,67.12,14354.0,67.28,67.29,67.11,67.12,14354.0
2017-11-28 12:30:00,67.15,67.15,66.96,67.01,15311.0,67.15,67.15,66.96,67.01,15311.0
2017-11-28 12:35:00,67.01,67.02,66.94,66.94,5043.0,67.01,67.02,66.94,66.94,5043.0
2017-11-28 12:40:00,66.91,67.01,66.88,66.92,6450.0,66.91,67.01,66.88,66.92,6450.0
2017-11-28 12:45:00,66.91,66.92,66.77,66.9,38006.0,66.91,66.92,66.77,66.9,38006.0
2017-11-28 12:50:00,66.9,67.09,66.9,66.95,10114.0,66.9,67.09,66.9,66.95,10114.0
2017-11-28 12:55:00,66.93,67.01,66.93,66.95,17951.0,66.93,67.01,66.93,66.95,17951.0
2017-11-28 13:00:00,66.99,67.02,66.91,66.99,12380.0,66.99,67.02,66.91,66.99,12380.0
2017-11-28 13:05:00,66.97,67.08,66.92,67.0,9114.0,66.97,67.08,66.92,67.0,9114.0
2017-11-28 13:10:00,66.96,66.96,66.87,66.89,16725.0,66.96,66.96,66.87,66.89,16725.0
2017-11-28 13:15:00,66.88,66.94,66.88,66.94,5187.0,66.88,66.94,66.88,66.94,5187.0
2017-11-28 13:20:00,66.92,66.96,66.84,66.85,6360.0,66.92,66.96,66.84,66.85,6360.0
2017-11-28 13:25:00,66.85,66.88,66.74,66.76,4791.0,66.85,66.88,66.74,66.76,4791.0
2017-11-28 13:30:00,66.72,66.88,66.66,66.85,11078.0,66.72,66.88,66.66,66.85,11078.0
2017-11-28 13:35:00,66.85,66.9,66.79,66.82,5838.0,66.85,66.9,66.79,66.82,5838.0
2017-11-28 13:40:00,66.8,66.83,66.79,66.81,4147.0,66.8,66.83,66.79,66.81,4147.0
2017-11-28 13:45:00,66.85,66.87,66.77,66.81,9981.0,66.85,66.87,66.77,66.81,9981.0
2017-11-28 13:50:00,66.82,66.86,66.8,66.8,3900.0,66.82,66.86,66.8,66.8,3900.0
2017-11-28 13:55:00,66.78,66.79,66.72,66.74,5275.0,66.78,66.79,66.72,66.74,5275.0
2017-11-28 14:00:00,66.71,66.85,66.7,66.81,7357.0,66.71,66.85,66.7,66.81,7357.0
2017-11-28 14:05:00,66.83,66.95,66.83,66.94,13540.0,66.83,66.95,66.83,66.94,13540.0
2017-11-28 14:10:00,66.92,66.97,66.87,66.87,5722.0,66.92,66.97,66.87,66.87,5722.0
2017-11-28 14:15:00,66.91,66.98,66.85,66.92,6468.0,66.91,66.98,66.85,66.92,6468.0
2017-11-28 14:20:00,66.92,66.92,66.7,66.74,18913.0,66.92,66.92,66.7,66.74,18913.0
2017-11-28 14:25:00,66.75,66.84,66.73,66.79,9174.0,66.75,66.84,66.73,66.79,9174.0
2017-11-28 14:30:00,66.77,66.84,66.69,66.82,16111.0,66.77,66.84,66.69,66.82,16111.0
2017-11-28 14:35:00,66.84,66.84,66.69,66.7,10263.0,66.84,66.84,66.69,66.7,10263.0
2017-11-28 14:40:00,66.73,66.8,66.6,66.8,8324.0,66.73,66.8,66.6,66.8,8324.0
2017-11-28 14:45:00,66.78,66.94,66.78,66.84,20927.0,66.78,66.94,66.78,66.84,20927.0
2017-11-28 14:50:00,66.81,66.99,66.8,66.97,21404.0,66.81,66.99,66.8,66.97,21404.0
2017-11-28 14:55:00,66.97,67.19,66.97,67.15,17076.0,66.97,67.19,66.97,67.15,17076.0
2017-11-28 15:00:00,67.15,67.18,67.1,67.16,8454.0,67.15,67.18,67.1,67.16,8454.0
2017-11-28 15:05:00,67.17,67.23,67.1,67.23,12500.0,67.17,67.23,67.1,67.23,12500.0
2017-11-28 15:10:00,67.2,67.35,67.2,67.34,13213.0,67.2,67.35,67.2,67.34,13213.0
2017-11-28 15:15:00,67.34,67.5,67.34,67.49,9875.0,67.34,67.5,67.34,67.49,9875.0
2017-11-28 15:20:00,67.48,67.6,67.48,67.51,30452.0,67.48,67.6,67.48,67.51,30452.0
2017-11-28 15:25:00,67.51,67.55,67.4,67.41,16837.0,67.51,67.55,67.4,67.41,16837.0
2017-11-28 15:30:00,67.43,67.54,67.4,67.52,33543.0,67.43,67.54,67.4,67.52,33543.0
2017-11-28 15:35:00,67.52,67.52,67.34,67.39,21278.0,67.52,67.52,67.34,67.39,21278.0
2017-11-28 15:40:00,67.39,67.43,67.25,67.35,34628.0,67.39,67.43,67.25,67.35,34628.0
2017-11-28 15:45:00,67.37,67.41,67.27,67.34,53730.0,67.37,67.41,67.27,67.34,53730.0
2017-11-28 15:50:00,67.34,67.41,67.22,67.29,71666.0,67.34,67.41,67.22,67.29,71666.0
2017-11-28 15:55:00,67.28,67.39,67.24,67.37,71403.0,67.28,67.39,67.24,67.37,71403.0
2017-11-29 09:30:00,67.58,67.93,67.25,67.9,25399.0,67.58,67.93,67.25,67.9,25399.0
2017-11-29 09:35:00,67.84,68.34,67.78,68.28,35139.0,67.84,68.34,67.78,68.28,35139.0
2017-11-29 09:40:00,68.28,68.5,68.15,68.46,32360.0,68.28,68.5,68.15,68.46,32360.0
2017-11-29 09:45:00,68.4,68.59,68.3,68.4,73789.0,68.4,68.59,68.3,68.4,73789.0
2017-11-29 09:50:00,68.41,68.53,68.13,68.16,33821.0,68.41,68.53,68.13,68.16,33821.0
2017-11-29 09:55:00,68.12,68.18,67.75,67.86,33696.0,68.12,68.18,67.75,67.86,33696.0
2017-11-29 10:00:00,67.81,68.0,67.74,67.98,14695.0,67.81,68.0,67.74,67.98,14695.0
2017-11-29 10:05:00,67.96,67.96,67.82,67.82,7757.0,67.96,67.96,67.82,67.82,7757.0
2017-11-29 10:10:00,67.85,67.85,67.67,67.7,7549.0,67.85,67.85,67.67,67.7,7549.0
2017-11-29 10:15:00,67.69,67.7,67.41,67.41,22719.0,67.69,67.7,67.41,67.41,22719.0
2017-11-29 10:20:00,67.44,67.46,67.19,67.27,33692.0,67.44,67.46,67.19,67.27,33692.0
2017-11-29 10:25:00,67.29,67.31,67.14,67.15,12676.0,67.29,67.31,67.14,67.15,12676.0
2017-11-29 10:30:00,67.17,67.2,67.09,67.15,14000.0,67.17,67.2,67.09,67.15,14000.0
2017-11-29 10:35:00,67.19,67.27,67.14,67.2,6027.0,67.19,67.27,67.14,67.2,6027.0
2017-11-29 10:40:00,67.17,67.17,67.03,67.05,10757.0,67.17,67.17,67.03,67.05,10757.0
2017-11-29 10:45:00,67.03,67.04,66.78,66.95,25669.0,67.03,67.04,66.78,66.95,25669.0
2017-11-29 10:50:00,66.94,67.01,66.87,66.89,19689.0,66.94,67.01,66.87,66.89,19689.0
2017-11-29 10:55:00,66.89,66.97,66.63,66.74,26514.0,66.89,66.97,66.63,66.74,26514.0
2017-11-29 11:00:00,66.73,67.11,66.65,67.01,41567.0,66.73,67.11,66.65,67.01,41567.0
2017-11-29 11:05:00,66.98,67.04,66.87,66.91,46477.0,66.98,67.04,66.87,66.91,46477.0
2017-11-29 11:10:00,66.9,67.02,66.87,66.94,7801.0,66.9,67.02,66.87,66.94,7801.0
2017-11-29 11:15:00,66.97,67.08,66.94,67.06,23875.0,66.97,67.08,66.94,67.06,23875.0
2017-11-29 11:20:00,67.06,67.12,66.96,67.04,28925.0,67.06,67.12,66.96,67.04,28925.0
2017-11-29 11:25:00,67.04,67.04,66.93,66.97,22005.0,67.04,67.04,66.93,66.97,22005.0
2017-11-29 11:30:00,66.99,67.22,66.85,66.89,67085.0,66.99,67.22,66.85,66.89,67085.0
2017-11-29 11:35:00,66.89,67.39,66.82,67.02,112572.0,66.89,67.39,66.82,67.02,112572.0
2017-11-29 11:40:00,67.04,67.23,67.04,67.16,9923.0,67.04,67.23,67.04,67.16,9923.0
2017-11-29 11:45:00,67.12,67.18,67.05,67.18,31976.0,67.12,67.18,67.05,67.18,31976.0
2017-11-29 11:50:00,67.17,67.26,67.16,67.25,17530.0,67.17,67.26,67.16,67.25,17530.0
2017-11-29 11:55:00,67.28,67.36,67.21,67.33,19628.0,67.28,67.36,67.21,67.33,19628.0
2017-11-29 12:00:00,67.34,67.34,67.21,67.23,13060.0,67.34,67.34,67.21,67.23,13060.0
2017-11-29 12:05:00,67.21,67.27,67.15,67.25,19220.0,67.21,67.27,67.15,67.25,19220.0
2017-11-29 12:10:00,67.27,67.28,67.18,67.23,20145.0,67.27,67.28,67.18,67.23,20145.0
2017-11-29 12:15:00,67.26,67.27,67.19,67.19,11152.0,67.26,67.27,67.19,67.19,11152.0
2017-11-29 12:20:00,67.18,67.26,67.18,67.23,23438.0,67.18,67.26,67.18,67.23,23438.0
2017-11-29 12:25:00,67.24,67.28,67.23,67.26,4939.0,67.24,67.28,67.23,67.26,4939.0
2017-11-29 12:30:00,67.26,67.26,67.11,67.13,14674.0,67.26,67.26,67.11,67.13,14674.0
2017-11-29 12:35:00,67.12,67.19,67.1,67.18,19476.0,67.12,67.19,67.1,67.18,19476.0
2017-11-29 12:40:00,67.17,67.32,67.16,67.27,8231.0,67.17,67.32,67.16,67.27,8231.0
2017-11-29 12:45:00,67.28,67.43,67.24,67.41,9538.0,67.28,67.43,67.24,67.41,9538.0
2017-11-29 12:50:00,67.42,67.48,67.42,67.46,4284.0,67.42,67.48,67.42,67.46,4284.0
2017-11-29 12:55:00,67.46,67.48,67.4,67.42,4220.0,67.46,67.48,67.4,67.42,4220.0
2017-11-29 13:00:00,67.4,67.41,67.36,67.37,3700.0,67.4,67.41,67.36,67.37,3700.0
2017-11-29 13:05:00,67.37,67.37,67.34,67.37,11243.0,67.37,67.37,67.34,67.37,11243.0
2017-11-29 13:10:00,67.37,67.38,67.36,67.36,8497.0,67.37,67.38,67.36,67.36,8497.0
2017-11-29 13:15:00,67.37,67.38,67.22,67.33,15104.0,67.37,67.38,67.22,67.33,15104.0
2017-11-29 13:20:00,67.34,67.4,67.33,67.39,8783.0,67.34,67.4,67.33,67.39,8783.0
2017-11-29 13:25:00,67.39,67.44,67.29,67.37,15324.0,67.39,67.44,67.29,67.37,15324.0
2017-11-29 13:30:00,67.36,67.36,66.94,66.96,77790.0,67.36,67.36,66.94,66.96,77790.0
2017-11-29 13:35:00,67.0,67.29,66.85,67.24,38252.0,67.0,67.29,66.85,67.24,38252.0
2017-11-29 13:40:00,67.23,67.33,67.22,67.33,3750.0,67.23,67.33,67.22,67.33,3750.0
2017-11-29 13:45:00,67.31,67.31,67.05,67.09,12100.0,67.31,67.31,67.05,67.09,12100.0
2017-11-29 13:50:00,67.1,67.21,67.09,67.1,9901.0,67.1,67.21,67.09,67.1,9901.0
2017-11-29 13:55:00,67.09,67.19,67.07,67.19,9628.0,67.09,67.19,67.07,67.19,9628.0
2017-11-29 14:00:00,67.19,67.35,67.19,67.3,10965.0,67.19,67.35,67.19,67.3,10965.0
2017-11-29 14:05:00,67.27,67.4,67.27,67.34,17889.0,67.27,67.4,67.27,67.34,17889.0
2017-11-29 14:10:00,67.36,67.5,67.33,67.49,39155.0,67.36,67.5,67.33,67.49,39155.0
2017-11-29 14:15:00,67.46,67.67,67.44,67.6,20040.0,67.46,67.67,67.44,67.6,20040.0
2017-11-29 14:20:00,67.61,67.77,67.53,67.62,28720.0,67.61,67.77,67.53,67.62,28720.0
2017-11-29 14:25:00,67.6,67.72,67.59,67.7,15279.0,67.6,67.72,67.59,67.7,15279.0
2017-11-29 14:30:00,67.68,67.73,67.63,67.67,27709.0,67.68,67.73,67.63,67.67,27709.0
2017-11-29 14:35:00,67.64,67.64,67.4,67.41,5735.0,67.64,67.64,67.4,67.41,5735.0
2017-11-29 14:40:00,67.41,67.46,67.32,67.33,10005.0,67.41,67.46,67.32,67.33,10005.0
2017-11-29 14:45:00,67.34,67.36,67.2,67.23,8232.0,67.34,67.36,67.2,67.23,8232.0
2017-11-29 14:50:00,67.23,67.23,67.06,67.18,28082.0,67.23,67.23,67.06,67.18,28082.0
2017-11-29 14:55:00,67.17,67.25,66.96,66.96,29944.0,67.17,67.25,66.96,66.96,29944.0
2017-11-29 15:00:00,66.96,66.96,66.64,66.65,66356.0,66.96,66.96,66.64,66.65,66356.0
2017-11-29 15:05:00,66.66,66.81,66.57,66.73,38316.0,66.66,66.81,66.57,66.73,38316.0
2017-11-29 15:10:00,66.74,66.81,66.68,66.74,24533.0,66.74,66.81,66.68,66.74,24533.0
2017-11-29 15:15:00,66.75,66.78,66.58,66.63,32909.0,66.75,66.78,66.58,66.63,32909.0
2017-11-29 15:20:00,66.64,66.68,66.58,66.64,13356.0,66.64,66.68,66.58,66.64,13356.0
2017-11-29 15:25:00,66.66,66.85,66.65,66.82,37396.0,66.66,66.85,66.65,66.82,37396.0
2017-11-29 15:30:00,66.84,67.02,66.77,66.85,43535.0,66.84,67.02,66.77,66.85,43535.0
2017-11-29 15:35:00,66.83,66.89,66.67,66.74,79943.0,66.83,66.89,66.67,66.74,79943.0
2017-11-29 15:40:00,66.79,67.05,66.75,66.91,40982.0,66.79,67.05,66.75,66.91,40982.0
2017-11-29 15:45:00,66.94,67.05,66.93,66.93,32694.0,66.94,67.05,66.93,66.93,32694.0
2017-11-29 15:50:00,66.94,67.02,66.94,66.96,38989.0,66.94,67.02,66.94,66.96,38989.0
2017-11-29 15:55:00,66.97,66.97,66.75,66.85,87270.0,66.97,66.97,66.75,66.85,87270.0
2017-11-30 09:30:00,67.0,67.74,66.59,67.74,20862.0,67.0,67.74,66.59,67.74,20862.0
2017-11-30 09:35:00,67.8,68.0,67.43,67.99,27553.0,67.8,68.0,67.43,67.99,27553.0
2017-11-30 09:40:00,68.09,68.27,67.95,68.06,48332.0,68.09,68.27,67.95,68.06,48332.0
2017-11-30 09:45:00,68.01,68.01,67.4,67.67,39320.0,68.01,68.01,67.4,67.67,39320.0
2017-11-30 09:50:00,67.67,67.67,67.42,67.48,18100.0,67.67,67.67,67.42,67.48,18100.0
2017-11-30 09:55:00,67.47,67.55,67.37,67.44,25096.0,67.47,67.55,67.37,67.44,25096.0
2017-11-30 10:00:00,67.49,67.5,67.34,67.41,7880.0,67.49,67.5,67.34,67.41,7880.0
2017-11-30 10:05:00,67.45,67.5,67.33,67.33,7986.0,67.45,67.5,67.33,67.33,7986.0
2017-11-30 10:10:00,67.34,67.5,67.33,67.36,20664.0,67.34,67.5,67.33,67.36,20664.0
2017-11-30 10:15:00,67.39,67.39,67.06,67.18,9653.0,67.39,67.39,67.06,67.18,9653.0
2017-11-30 10:20:00,67.18,67.2,66.91,66.95,10300.0,67.18,67.2,66.91,66.95,10300.0
2017-11-30 10:25:00,66.97,67.18,66.97,67.18,4200.0,66.97,67.18,66.97,67.18,4200.0
2017-11-30 10:30:00,67.18,67.18,66.83,66.83,7764.0,67.18,67.18,66.83,66.83,7764.0
2017-11-30 10:35:00,66.84,66.87,66.7,66.7,14619.0,66.84,66.87,66.7,66.7,14619.0
2017-11-30 10:40:00,66.71,67.0,66.71,66.97,7969.0,66.71,67.0,66.71,66.97,7969.0
2017-11-30 10:45:00,66.97,67.07,66.84,66.87,11050.0,66.97,67.07,66.84,66.87,11050.0
2017-11-30 10:50:00,66.87,66.93,66.67,66.74,17828.0,66.87,66.93,66.67,66.74,17828.0
2017-11-30 10:55:00,66.79,66.94,66.63,66.89,18120.0,66.79,66.94,66.63,66.89,18120.0
2017-11-30 11:00:00,66.95,67.07,66.92,66.94,15615.0,66.95,67.07,66.92,66.94,15615.0
2017-11-30 11:05:00,66.97,67.05,66.87,67.02,62519.0,66.97,67.05,66.87,67.02,62519.0
2017-11-30 11:10:00,67.06,67.24,67.03,67.05,30880.0,67.06,67.24,67.03,67.05,30880.0
2017-11-30 11:15:00,67.05,67.25,67.01,67.21,19550.0,67.05,67.25,67.01,67.21,19550.0
2017-11-30 11:20:00,67.2,67.25,67.13,67.24,15736.0,67.2,67.25,67.13,67.24,15736.0
2017-11-30 11:25:00,67.29,67.3,67.15,67.26,9648.0,67.29,67.3,67.15,67.26,9648.0
2017-11-30 11:30:00,67.24,67.3,67.06,67.3,42855.0,67.24,67.3,67.06,67.3,42855.0
2017-11-30 11:35:00,67.3,67.56,67.24,67.36,70236.0,67.3,67.56,67.24,67.36,70236.0
2017-11-30 11:40:00,67.37,67.51,67.27,67.43,4460.0,67.37,67.51,67.27,67.43,4460.0
2017-11-30 11:45:00,67.43,67.49,67.29,67.39,18740.0,67.43,67.49,67.29,67.39,18740.0
2017-11-30 11:50:00,67.41,67.66,67.34,67.59,23111.0,67.41,67.66,67.34,67.59,23111.0
2017-11-30 11:55:00,67.62,67.83,67.61,67.69,17547.0,67.62,67.83,67.61,67.69,17547.0
2017-11-30 12:00:00,67.71,67.83,67.7,67.72,11300.0,67.71,67.83,67.7,67.72,11300.0
2017-11-30 12:05:00,67.75,67.81,67.7,67.7,10284.0,67.75,67.81,67.7,67.7,10284.0
2017-11-30 12:10:00,67.69,67.81,67.5,67.75,18958.0,67.69,67.81,67.5,67.75,18958.0
2017-11-30 12:15:00,67.77,68.09,67.75,67.77,35049.0,67.77,68.09,67.75,67.77,35049.0
2017-11-30 12:20:00,67.76,67.83,67.71,67.72,5460.0,67.76,67.83,67.71,67.72,5460.0
2017-11-30 12:25:00,67.7,67.74,67.59,67.64,7446.0,67.7,67.74,67.59,67.64,7446.0
2017-11-30 12:30:00,67.63,67.73,67.61,67.64,6152.0,67.63,67.73,67.61,67.64,6152.0
2017-11-30 12:35:00,67.65,67.75,67.65,67.73,5209.0,67.65,67.75,67.65,67.73,5209.0
2017-11-30 12:40:00,67.72,67.72,67.62,67.69,11133.0,67.72,67.72,67.62,67.69,11133.0
2017-11-30 12:45:00,67.68,67.75,67.64,67.68,20787.0,67.68,67.75,67.64,67.68,20787.0
2017-11-30 12:50:00,67.67,67.68,67.61,67.62,4755.0,67.67,67.68,67.61,67.62,4755.0
2017-11-30 12:55:00,67.59,67.6,67.49,67.49,3400.0,67.59,67.6,67.49,67.49,3400.0
2017-11-30 13:00:00,67.52,67.6,67.45,67.48,7100.0,67.52,67.6,67.45,67.48,7100.0
2017-11-30 13:05:00,67.49,67.49,67.42,67.42,4532.0,67.49,67.49,67.42,67.42,4532.0
2017-11-30 13:10:00,67.47,67.47,67.3,67.3,5901.0,67.47,67.47,67.3,67.3,5901.0
2017-11-30 13:15:00,67.27,67.33,67.2,67.3,5497.0,67.27,67.33,67.2,67.3,5497.0
2017-11-30 13:20:00,67.3,67.3,67.21,67.21,2600.0,67.3,67.3,67.21,67.21,2600.0
2017-11-30 13:25:00,67.21,67.42,67.21,67.33,7413.0,67.21,67.42,67.21,67.33,7413.0
2017-11-30 13:30:00,67.33,67.33,67.17,67.2,5100.0,67.33,67.33,67.17,67.2,5100.0
2017-11-30 13:35:00,67.2,67.22,67.01,67.09,12900.0,67.2,67.22,67.01,67.09,12900.0
2017-11-30 13:40:00,67.06,67.11,66.85,67.0,21141.0,67.06,67.11,66.85,67.0,21141.0
2017-11-30 13:45:00,67.04,67.24,67.02,67.15,12017.0,67.04,67.24,67.02,67.15,12017.0
2017-11-30 13:50:00,67.16,67.26,66.72,66.75,103008.0,67.16,67.26,66.72,66.75,103008.0
2017-11-30 13:55:00,66.7,66.9,66.57,66.85,44012.0,66.7,66.9,66.57,66.85,44012.0
2017-11-30 14:00:00,66.92,67.03,66.78,66.89,28109.0,66.92,67.03,66.78,66.89,28109.0
2017-11-30 14:05:00,66.94,67.11,66.86,66.95,38827.0,66.94,67.11,66.86,66.95,38827.0
2017-11-30 14:10:00,66.94,67.19,66.82,67.18,40857.0,66.94,67.19,66.82,67.18,40857.0
2017-11-30 14:15:00,67.18,67.24,66.78,66.82,27233.0,67.18,67.24,66.78,66.82,27233.0
2017-11-30 14:20:00,66.83,67.0,66.83,66.91,15614.0,66.83,67.0,66.83,66.91,15614.0
2017-11-30 14:25:00,66.91,67.03,66.84,67.03,8118.0,66.91,67.03,66.84,67.03,8118.0
2017-11-30 14:30:00,67.03,67.15,66.96,67.1,50395.0,67.03,67.15,66.96,67.1,50395.0
2017-11-30 14:35:00,67.15,67.15,66.89,66.89,39457.0,67.15,67.15,66.89,66.89,39457.0
2017-11-30 14:40:00,66.89,66.93,66.86,66.86,9611.0,66.89,66.93,66.86,66.86,9611.0
2017-11-30 14:45:00,66.85,66.91,66.83,66.89,7902.0,66.85,66.91,66.83,66.89,7902.0
2017-11-30 14:50:00,66.9,66.92,66.8,66.81,13317.0,66.9,66.92,66.8,66.81,13317.0
2017-11-30 14:55:00,66.83,66.85,66.79,66.82,11048.0,66.83,66.85,66.79,66.82,11048.0
2017-11-30 15:00:00,66.82,66.82,66.72,66.72,13065.0,66.82,66.82,66.72,66.72,13065.0
2017-11-30 15:05:00,66.73,66.74,66.61,66.66,20462.0,66.73,66.74,66.61,66.66,20462.0
2017-11-30 15:10:00,66.66,66.69,66.57,66.68,20142.0,66.66,66.69,66.57,66.68,20142.0
2017-11-30 15:15:00,66.7,66.7,66.55,66.7,23383.0,66.7,66.7,66.55,66.7,23383.0
2017-11-30 15:20:00,66.7,66.83,66.67,66.82,13234.0,66.7,66.83,66.67,66.82,13234.0
2017-11-30 15:25:00,66.84,66.86,66.78,66.86,15678.0,66.84,66.86,66.78,66.86,15678.0
2017-11-30 15:30:00,66.86,66.86,66.77,66.83,15991.0,66.86,66.86,66.77,66.83,15991.0
2017-11-30 15:35:00,66.84,66.86,66.72,66.75,27819.0,66.84,66.86,66.72,66.75,27819.0
2017-11-30 15:40:00,66.76,66.89,66.75,66.82,19811.0,66.76,66.89,66.75,66.82,19811.0
2017-11-30 15:45:00,66.84,67.07,66.83,67.04,61601.0,66.84,67.07,66.83,67.04,61601.0
2017-11-30 15:50:00,67.07,67.09,66.97,67.02,57413.0,67.07,67.09,66.97,67.02,57413.0
2017-11-30 15:55:00,67.02,67.03,66.91,66.95,83596.0,67.02,67.03,66.91,66.95,83596.0
2017-12-01 09:30:00,66.78,66.8,65.9,65.97,61889.0,66.78,66.8,65.9,65.97,61889.0
2017-12-01 09:35:00,65.88,66.64,65.87,66.22,18945.0,65.88,66.64,65.87,66.22,18945.0
2017-12-01 09:40:00,66.28,66.64,66.28,66.5,15701.0,66.28,66.64,66.28,66.5,15701.0
2017-12-01 09:45:00,66.55,66.66,66.46,66.63,21178.0,66.55,66.66,66.46,66.63,21178.0
2017-12-01 09:50:00,66.62,66.89,66.54,66.89,15795.0,66.62,66.89,66.54,66.89,15795.0
2017-12-01 09:55:00,66.88,67.13,66.72,66.88,32603.0,66.88,67.13,66.72,66.88,32603.0
2017-12-01 10:00:00,66.97,67.11,66.82,67.02,18877.0,66.97,67.11,66.82,67.02,18877.0
2017-12-01 10:05:00,67.01,67.27,67.0,67.22,45159.0,67.01,67.27,67.0,67.22,45159.0
2017-12-01 10:10:00,67.27,67.32,67.19,67.26,17980.0,67.27,67.32,67.19,67.26,17980.0
2017-12-01 10:15:00,67.25,67.29,67.12,67.12,12161.0,67.25,67.29,67.12,67.12,12161.0
2017-12-01 10:20:00,67.09,67.23,67.04,67.05,38736.0,67.09,67.23,67.04,67.05,38736.0
2017-12-01 10:25:00,67.04,67.19,67.04,67.08,33283.0,67.04,67.19,67.04,67.08,33283.0
2017-12-01 10:30:00,67.08,67.15,67.05,67.07,8900.0,67.08,67.15,67.05,67.07,8900.0
2017-12-01 10:35:00,67.07,67.21,67.04,67.09,34989.0,67.07,67.21,67.04,67.09,34989.0
2017-12-01 10:40:00,67.11,67.25,67.09,67.16,19551.0,67.11,67.25,67.09,67.16,19551.0
2017-12-01 10:45:00,67.18,67.34,66.99,67.18,28252.0,67.18,67.34,66.99,67.18,28252.0
2017-12-01 10:50:00,67.18,67.27,67.08,67.21,31553.0,67.18,67.27,67.08,67.21,31553.0
2017-12-01 10:55:00,67.25,67.26,67.16,67.23,6958.0,67.25,67.26,67.16,67.23,6958.0
2017-12-01 11:00:00,67.22,67.22,66.99,66.99,8750.0,67.22,67.22,66.99,66.99,8750.0
2017-12-01 11:05:00,67.03,67.04,66.73,66.83,14366.0,67.03,67.04,66.73,66.83,14366.0
2017-12-01 11:10:00,66.85,66.86,66.47,66.66,29972.0,66.85,66.86,66.47,66.66,29972.0
2017-12-01 11:15:00,66.64,66.73,66.56,66.71,7297.0,66.64,66.73,66.56,66.71,7297.0
2017-12-01 11:20:00,66.71,66.71,66.47,66.5,22769.0,66.71,66.71,66.47,66.5,22769.0
2017-12-01 11:25:00,66.51,66.66,66.27,66.35,15558.0,66.51,66.66,66.27,66.35,15558.0
2017-12-01 11:30:00,66.34,66.45,66.13,66.34,10846.0,66.34,66.45,66.13,66.34,10846.0
2017-12-01 11:35:00,66.3,66.68,66.28,66.6,10406.0,66.3,66.68,66.28,66.6,10406.0
2017-12-01 11:40:00,66.63,66.68,66.46,66.66,12098.0,66.63,66.68,66.46,66.66,12098.0
2017-12-01 11:45:00,66.62,66.63,66.44,66.51,25308.0,66.62,66.63,66.44,66.51,25308.0
2017-12-01 11:50:00,66.46,66.65,66.33,66.64,19066.0,66.46,66.65,66.33,66.64,19066.0
2017-12-01 11:55:00,66.67,66.92,66.51,66.92,27630.0,66.67,66.92,66.51,66.92,27630.0
2017-12-01 12:00:00,66.89,67.15,66.8,67.07,16280.0,66.89,67.15,66.8,67.07,16280.0
2017-12-01 12:05:00,67.11,67.25,66.92,67.03,95205.0,67.11,67.25,66.92,67.03,95205.0
2017-12-01 12:10:00,66.98,67.08,66.85,66.86,13150.0,66.98,67.08,66.85,66.86,13150.0
2017-12-01 12:15:00,67.03,67.16,66.92,67.16,12719.0,67.03,67.16,66.92,67.16,12719.0
2017-12-01 12:20:00,67.11,67.16,67.03,67.16,11902.0,67.11,67.16,67.03,67.16,11902.0
2017-12-01 12:25:00,67.16,67.19,66.99,67.02,7207.0,67.16,67.19,66.99,67.02,7207.0
2017-12-01 12:30:00,66.95,67.01,66.87,66.97,6399.0,66.95,67.01,66.87,66.97,6399.0
2017-12-01 12:35:00,66.99,67.09,66.99,67.01,3925.0,66.99,67.09,66.99,67.01,3925.0
2017-12-01 12:40:00,67.0,67.16,67.0,67.09,4110.0,67.0,67.16,67.0,67.09,4110.0
2017-12-01 12:45:00,67.06,67.24,67.06,67.18,11702.0,67.06,67.24,67.06,67.18,11702.0
2017-12-01 12:50:00,67.14,67.19,67.07,67.07,4200.0,67.14,67.19,67.07,67.07,4200.0
2017-12-01 12:55:00,67.05,67.2,67.04,67.11,5000.0,67.05,67.2,67.04,67.11,5000.0
2017-12-01 13:00:00,67.1,67.13,67.04,67.11,4000.0,67.1,67.13,67.04,67.11,4000.0
2017-12-01 13:05:00,67.08,67.08,66.99,67.02,6093.0,67.08,67.08,66.99,67.02,6093.0
2017-12-01 13:10:00,67.04,67.2,67.02,67.12,7487.0,67.04,67.2,67.02,67.12,7487.0
2017-12-01 13:15:00,67.16,67.19,67.13,67.17,3620.0,67.16,67.19,67.13,67.17,3620.0
2017-12-01 13:20:00,67.15,67.18,67.09,67.15,7052.0,67.15,67.18,67.09,67.15,7052.0
2017-12-01 13:25:00,67.15,67.21,67.11,67.16,10735.0,67.15,67.21,67.11,67.16,10735.0
2017-12-01 13:30:00,67.19,67.34,67.15,67.34,45785.0,67.19,67.34,67.15,67.34,45785.0
2017-12-01 13:35:00,67.37,67.38,67.2,67.2,12456.0,67.37,67.38,67.2,67.2,12456.0
2017-12-01 13:40:00,67.25,67.26,67.11,67.15,5100.0,67.25,67.26,67.11,67.15,5100.0
2017-12-01 13:45:00,67.13,67.15,67.04,67.14,4740.0,67.13,67.15,67.04,67.14,4740.0
2017-12-01 13:50:00,67.16,67.16,66.97,67.07,7694.0,67.16,67.16,66.97,67.07,7694.0
2017-12-01 13:55:00,67.07,67.09,66.92,66.95,6900.0,67.07,67.09,66.92,66.95,6900.0
2017-12-01 14:00:00,66.92,67.12,66.91,67.06,6142.0,66.92,67.12,66.91,67.06,6142.0
2017-12-01 14:05:00,67.01,67.17,67.01,67.17,9109.0,67.01,67.17,67.01,67.17,9109.0
2017-12-01 14:10:00,67.15,67.17,67.12,67.14,3000.0,67.15,67.17,67.12,67.14,3000.0
2017-12-01 14:15:00,67.13,67.14,67.03,67.08,13100.0,67.13,67.14,67.03,67.08,13100.0
2017-12-01 14:20:00,67.09,67.11,67.02,67.03,6999.0,67.09,67.11,67.02,67.03,6999.0
2017-12-01 14:25:00,67.08,67.1,67.05,67.07,4979.0,67.08,67.1,67.05,67.07,4979.0
2017-12-01 14:30:00,67.06,67.21,67.04,67.13,68245.0,67.06,67.21,67.04,67.13,68245.0
2017-12-01 14:35:00,67.13,67.23,67.06,67.23,9225.0,67.13,67.23,67.06,67.23,9225.0
2017-12-01 14:40:00,67.24,67.32,67.19,67.26,17578.0,67.24,67.32,67.19,67.26,17578.0
2017-12-01 14:45:00,67.25,67.29,67.16,67.22,9600.0,67.25,67.29,67.16,67.22,9600.0
2017-12-01 14:50:00,67.22,67.22,67.14,67.19,4595.0,67.22,67.22,67.14,67.19,4595.0
2017-12-01 14:55:00,67.16,67.18,67.06,67.09,8283.0,67.16,67.18,67.06,67.09,8283.0
2017-12-01 15:00:00,67.08,67.09,67.0,67.06,4914.0,67.08,67.09,67.0,67.06,4914.0
2017-12-01 15:05:00,67.03,67.04,66.97,67.04,8032.0,67.03,67.04,66.97,67.04,8032.0
2017-12-01 15:10:00,67.06,67.07,66.98,67.05,5000.0,67.06,67.07,66.98,67.05,5000.0
2017-12-01 15:15:00,67.06,67.06,66.9,66.9,8505.0,67.06,67.06,66.9,66.9,8505.0
2017-12-01 15:20:00,66.9,66.98,66.9,66.97,8202.0,66.9,66.98,66.9,66.97,8202.0
2017-12-01 15:25:00,66.98,67.01,66.95,66.95,12018.0,66.98,67.01,66.95,66.95,12018.0
2017-12-01 15:30:00,66.95,67.0,66.95,67.0,10725.0,66.95,67.0,66.95,67.0,10725.0
2017-12-01 15:35:00,66.98,67.07,66.97,67.05,15627.0,66.98,67.07,66.97,67.05,15627.0
2017-12-01 15:40:00,67.06,67.27,67.06,67.25,51333.0,67.06,67.27,67.06,67.25,51333.0
2017-12-01 15:45:00,67.26,67.26,67.2,67.22,39203.0,67.26,67.26,67.2,67.22,39203.0
2017-12-01 15:50:00,67.22,67.24,67.19,67.21,35196.0,67.22,67.24,67.19,67.21,35196.0
2017-12-01 15:55:00,67.22,67.35,67.13,67.25,150022.0,67.22,67.35,67.13,67.25,150022.0
2017-12-04 09:30:00,68.35,68.49,67.87,68.03,79319.0,68.35,68.49,67.87,68.03,79319.0
2017-12-04 09:35:00,68.17,68.2,67.85,67.85,84152.0,68.17,68.2,67.85,67.85,84152.0
2017-12-04 09:40:00,67.85,68.24,67.56,68.16,32671.0,67.85,68.24,67.56,68.16,32671.0
2017-12-04 09:45:00,68.16,68.25,67.87,68.0,17122.0,68.16,68.25,67.87,68.0,17122.0
2017-12-04 09:50:00,68.01,68.1,67.67,68.02,24900.0,68.01,68.1,67.67,68.02,24900.0
2017-12-04 09:55:00,67.97,68.19,67.94,67.97,18671.0,67.97,68.19,67.94,67.97,18671.0
2017-12-04 10:00:00,68.0,68.01,67.88,67.92,9284.0,68.0,68.01,67.88,67.92,9284.0
2017-12-04 10:05:00,67.94,67.94,67.69,67.82,28680.0,67.94,67.94,67.69,67.82,28680.0
2017-12-04 10:10:00,67.86,68.01,67.81,67.89,27203.0,67.86,68.01,67.81,67.89,27203.0
2017-12-04 10:15:00,67.91,68.04,67.85,67.89,32283.0,67.91,68.04,67.85,67.89,32283.0
2017-12-04 10:20:00,67.93,68.07,67.9,68.07,9300.0,67.93,68.07,67.9,68.07,9300.0
2017-12-04 10:25:00,68.05,68.06,67.88,67.91,19426.0,68.05,68.06,67.88,67.91,19426.0
2017-12-04 10:30:00,67.91,67.91,67.51,67.56,38663.0,67.91,67.91,67.51,67.56,38663.0
2017-12-04 10:35:00,67.53,67.78,67.53,67.73,23332.0,67.53,67.78,67.53,67.73,23332.0
2017-12-04 10:40:00,67.78,67.81,67.42,67.57,78868.0,67.78,67.81,67.42,67.57,78868.0
2017-12-04 10:45:00,67.59,67.61,67.44,67.52,34564.0,67.59,67.61,67.44,67.52,34564.0
2017-12-04 10:50:00,67.52,67.68,67.49,67.68,15190.0,67.52,67.68,67.49,67.68,15190.0
2017-12-04 10:55:00,67.71,67.88,67.71,67.82,9878.0,67.71,67.88,67.71,67.82,9878.0
2017-12-04 11:00:00,67.83,67.87,67.76,67.84,14942.0,67.83,67.87,67.76,67.84,14942.0
2017-12-04 11:05:00,67.83,67.94,67.77,67.93,19820.0,67.83,67.94,67.77,67.93,19820.0
2017-12-04 11:10:00,67.92,68.05,67.87,67.98,35792.0,67.92,68.05,67.87,67.98,35792.0
2017-12-04 11:15:00,68.0,68.08,67.92,67.92,13294.0,68.0,68.08,67.92,67.92,13294.0
2017-12-04 11:20:00,67.94,67.94,67.79,67.79,12381.0,67.94,67.94,67.79,67.79,12381.0
2017-12-04 11:25:00,67.79,67.86,67.77,67.78,21389.0,67.79,67.86,67.77,67.78,21389.0
2017-12-04 11:30:00,67.78,67.86,67.73,67.81,15751.0,67.78,67.86,67.73,67.81,15751.0
2017-12-04 11:35:00,67.8,67.87,67.7,67.83,17363.0,67.8,67.87,67.7,67.83,17363.0
2017-12-04 11:40:00,67.84,67.87,67.67,67.67,10175.0,67.84,67.87,67.67,67.67,10175.0
2017-12-04 11:45:00,67.69,67.69,67.49,67.53,22210.0,67.69,67.69,67.49,67.53,22210.0
2017-12-04 11:50:00,67.54,67.56,67.34,67.39,20503.0,67.54,67.56,67.34,67.39,20503.0
2017-12-04 11:55:00,67.43,67.47,67.32,67.47,18211.0,67.43,67.47,67.32,67.47,18211.0
2017-12-04 12:00:00,67.49,67.54,67.41,67.41,7447.0,67.49,67.54,67.41,67.41,7447.0
2017-12-04 12:05:00,67.41,67.56,67.4,67.47,14804.0,67.41,67.56,67.4,67.47,14804.0
2017-12-04 12:10:00,67.48,67.51,67.4,67.45,14420.0,67.48,67.51,67.4,67.45,14420.0
2017-12-04 12:15:00,67.48,67.5,67.34,67.39,16209.0,67.48,67.5,67.34,67.39,16209.0
2017-12-04 12:20:00,67.44,67.49,67.39,67.43,8273.0,67.44,67.49,67.39,67.43,8273.0
2017-12-04 12:25:00,67.44,67.44,67.37,67.37,4866.0,67.44,67.44,67.37,67.37,4866.0
2017-12-04 12:30:00,67.37,67.39,67.28,67.28,10730.0,67.37,67.39,67.28,67.28,10730.0
2017-12-04 12:35:00,67.31,67.37,67.27,67.32,5849.0,67.31,67.37,67.27,67.32,5849.0
2017-12-04 12:40:00,67.37,67.51,67.37,67.47,9669.0,67.37,67.51,67.37,67.47,9669.0
2017-12-04 12:45:00,67.49,67.5,67.39,67.43,8836.0,67.49,67.5,67.39,67.43,8836.0
2017-12-04 12:50:00,67.4,67.42,67.33,67.38,9765.0,67.4,67.42,67.33,67.38,9765.0
2017-12-04 12:55:00,67.39,67.53,67.36,67.53,6335.0,67.39,67.53,67.36,67.53,6335.0
2017-12-04 13:00:00,67.54,67.57,67.45,67.5,9004.0,67.54,67.57,67.45,67.5,9004.0
2017-12-04 13:05:00,67.47,67.5,67.39,67.45,28003.0,67.47,67.5,67.39,67.45,28003.0
2017-12-04 13:10:00,67.49,67.67,67.47,67.67,10521.0,67.49,67.67,67.47,67.67,10521.0
2017-12-04 13:15:00,67.65,67.68,67.64,67.68,4279.0,67.65,67.68,67.64,67.68,4279.0
2017-12-04 13:20:00,67.69,67.75,67.69,67.7,7224.0,67.69,67.75,67.69,67.7,7224.0
2017-12-04 13:25:00,67.73,67.8,67.64,67.7,20844.0,67.73,67.8,67.64,67.7,20844.0
2017-12-04 13:30:00,67.7,67.81,67.7,67.8,4000.0,67.7,67.81,67.7,67.8,4000.0
2017-12-04 13:35:00,67.8,67.88,67.8,67.81,9577.0,67.8,67.88,67.8,67.81,9577.0
2017-12-04 13:40:00,67.85,67.91,67.81,67.87,6818.0,67.85,67.91,67.81,67.87,6818.0
2017-12-04 13:45:00,67.9,67.91,67.86,67.89,4200.0,67.9,67.91,67.86,67.89,4200.0
2017-12-04 13:50:00,67.89,67.93,67.82,67.86,15560.0,67.89,67.93,67.82,67.86,15560.0
2017-12-04 13:55:00,67.89,67.93,67.84,67.93,5620.0,67.89,67.93,67.84,67.93,5620.0
2017-12-04 14:00:00,67.91,67.94,67.7,67.71,8400.0,67.91,67.94,67.7,67.71,8400.0
2017-12-04 14:05:00,67.7,67.71,67.47,67.49,12650.0,67.7,67.71,67.47,67.49,12650.0
2017-12-04 14:10:00,67.51,67.55,67.46,67.47,9568.0,67.51,67.55,67.46,67.47,9568.0
2017-12-04 14:15:00,67.46,67.47,67.39,67.44,13798.0,67.46,67.47,67.39,67.44,13798.0
2017-12-04 14:20:00,67.47,67.54,67.39,67.44,20478.0,67.47,67.54,67.39,67.44,20478.0
2017-12-04 14:25:00,67.42,67.52,67.39,67.44,11057.0,67.42,67.52,67.39,67.44,11057.0
2017-12-04 14:30:00,67.45,67.45,67.33,67.36,14523.0,67.45,67.45,67.33,67.36,14523.0
2017-12-04 14:35:00,67.35,67.49,67.34,67.48,9594.0,67.35,67.49,67.34,67.48,9594.0
2017-12-04 14:40:00,67.47,67.5,67.42,67.45,8636.0,67.47,67.5,67.42,67.45,8636.0
2017-12-04 14:45:00,67.46,67.5,67.42,67.42,7962.0,67.46,67.5,67.42,67.42,7962.0
2017-12-04 14:50:00,67.44,67.5,67.41,67.45,10972.0,67.44,67.5,67.41,67.45,10972.0
2017-12-04 14:55:00,67.45,67.47,67.4,67.42,8304.0,67.45,67.47,67.4,67.42,8304.0
2017-12-04 15:00:00,67.42,67.48,67.38,67.48,15032.0,67.42,67.48,67.38,67.48,15032.0
2017-12-04 15:05:00,67.48,67.53,67.42,67.42,25837.0,67.48,67.53,67.42,67.42,25837.0
2017-12-04 15:10:00,67.42,67.44,67.24,67.27,26250.0,67.42,67.44,67.24,67.27,26250.0
2017-12-04 15:15:00,67.27,67.37,67.27,67.31,13073.0,67.27,67.37,67.27,67.31,13073.0
2017-12-04 15:20:00,67.31,67.38,67.3,67.38,6467.0,67.31,67.38,67.3,67.38,6467.0
2017-12-04 15:25:00,67.37,67.4,67.27,67.28,20982.0,67.37,67.4,67.27,67.28,20982.0
2017-12-04 15:30:00,67.28,67.37,67.26,67.36,19119.0,67.28,67.37,67.26,67.36,19119.0
2017-12-04 15:35:00,67.35,67.36,67.3,67.3,27592.0,67.35,67.36,67.3,67.3,27592.0
2017-12-04 15:40:00,67.29,67.34,67.28,67.3,28594.0,67.29,67.34,67.28,67.3,28594.0
2017-12-04 15:45:00,67.32,67.36,67.16,67.21,49140.0,67.32,67.36,67.16,67.21,49140.0
2017-12-04 15:50:00,67.21,67.37,67.21,67.23,85916.0,67.21,67.37,67.21,67.23,85916.0
2017-12-04 15:55:00,67.23,67.32,67.2,67.2,91870.0,67.23,67.32,67.2,67.2,91870.0
2017-12-05 09:30:00,67.03,67.45,67.02,67.19,27636.0,67.03,67.45,67.02,67.19,27636.0
2017-12-05 09:35:00,67.13,67.2,65.64,65.67,97557.0,67.13,67.2,65.64,65.67,97557.0
2017-12-05 09:40:00,65.62,66.45,65.3,66.32,63491.0,65.62,66.45,65.3,66.32,63491.0
2017-12-05 09:45:00,66.33,66.33,65.91,65.96,19380.0,66.33,66.33,65.91,65.96,19380.0
2017-12-05 09:50:00,65.99,66.37,65.94,66.26,20394.0,65.99,66.37,65.94,66.26,20394.0
2017-12-05 09:55:00,66.28,66.57,66.27,66.45,33654.0,66.28,66.57,66.27,66.45,33654.0
2017-12-05 10:00:00,66.43,66.46,65.97,66.25,43917.0,66.43,66.46,65.97,66.25,43917.0
2017-12-05 10:05:00,66.25,66.25,66.17,66.24,14495.0,66.25,66.25,66.17,66.24,14495.0
2017-12-05 10:10:00,66.25,66.42,66.17,66.41,24328.0,66.25,66.42,66.17,66.41,24328.0
2017-12-05 10:15:00,66.38,66.6,66.36,66.54,11304.0,66.38,66.6,66.36,66.54,11304.0
2017-12-05 10:20:00,66.54,66.75,66.54,66.74,16146.0,66.54,66.75,66.54,66.74,16146.0
2017-12-05 10:25:00,66.74,66.83,66.46,66.5,29597.0,66.74,66.83,66.46,66.5,29597.0
2017-12-05 10:30:00,66.44,66.84,66.44,66.64,43660.0,66.44,66.84,66.44,66.64,43660.0
2017-12-05 10:35:00,66.68,66.78,66.64,66.75,17121.0,66.68,66.78,66.64,66.75,17121.0
2017-12-05 10:40:00,66.77,67.03,66.77,67.03,33817.0,66.77,67.03,66.77,67.03,33817.0
2017-12-05 10:45:00,67.03,67.08,66.9,66.97,26189.0,67.03,67.08,66.9,66.97,26189.0
2017-12-05 10:50:00,66.93,66.98,66.81,66.85,55100.0,66.93,66.98,66.81,66.85,55100.0
2017-12-05 10:55:00,66.89,66.94,66.85,66.92,16398.0,66.89,66.94,66.85,66.92,16398.0
2017-12-05 11:00:00,66.92,67.0,66.87,66.92,9528.0,66.92,67.0,66.87,66.92,9528.0
2017-12-05 11:05:00,66.98,67.19,66.98,67.19,7493.0,66.98,67.19,66.98,67.19,7493.0
2017-12-05 11:10:00,67.17,67.26,67.07,67.07,8651.0,67.17,67.26,67.07,67.07,8651.0
2017-12-05 11:15:00,67.07,67.18,67.07,67.13,8810.0,67.07,67.18,67.07,67.13,8810.0
2017-12-05 11:20:00,67.1,67.11,67.04,67.05,4284.0,67.1,67.11,67.04,67.05,4284.0
2017-12-05 11:25:00,67.06,67.08,66.93,66.96,12100.0,67.06,67.08,66.93,66.96,12100.0
2017-12-05 11:30:00,66.96,66.97,66.88,66.93,11530.0,66.96,66.97,66.88,66.93,11530.0
2017-12-05 11:35:00,66.9,66.92,66.73,66.9,21942.0,66.9,66.92,66.73,66.9,21942.0
2017-12-05 11:40:00,66.9,66.9,66.83,66.85,5770.0,66.9,66.9,66.83,66.85,5770.0
2017-12-05 11:45:00,66.84,66.88,66.83,66.84,8761.0,66.84,66.88,66.83,66.84,8761.0
2017-12-05 11:50:00,66.86,66.91,66.85,66.9,11308.0,66.86,66.91,66.85,66.9,11308.0
2017-12-05 11:55:00,66.91,66.92,66.83,66.83,11284.0,66.91,66.92,66.83,66.83,11284.0
2017-12-05 12:00:00,66.82,66.86,66.72,66.78,11641.0,66.82,66.86,66.72,66.78,11641.0
2017-12-05 12:05:00,66.74,66.74,66.54,66.54,22333.0,66.74,66.74,66.54,66.54,22333.0
2017-12-05 12:10:00,66.52,66.61,66.5,66.53,9498.0,66.52,66.61,66.5,66.53,9498.0
2017-12-05 12:15:00,66.54,66.56,66.33,66.33,21267.0,66.54,66.56,66.33,66.33,21267.0
2017-12-05 12:20:00,66.34,66.44,66.3,66.42,14787.0,66.34,66.44,66.3,66.42,14787.0
2017-12-05 12:25:00,66.42,66.64,66.42,66.51,30341.0,66.42,66.64,66.42,66.51,30341.0
2017-12-05 12:30:00,66.51,66.59,66.47,66.49,10734.0,66.51,66.59,66.47,66.49,10734.0
2017-12-05 12:35:00,66.5,66.52,66.41,66.5,8991.0,66.5,66.52,66.41,66.5,8991.0
2017-12-05 12:40:00,66.5,66.51,66.47,66.5,6295.0,66.5,66.51,66.47,66.5,6295.0
2017-12-05 12:45:00,66.51,66.54,66.41,66.54,39357.0,66.51,66.54,66.41,66.54,39357.0
2017-12-05 12:50:00,66.54,66.62,66.49,66.51,6709.0,66.54,66.62,66.49,66.51,6709.0
2017-12-05 12:55:00,66.52,66.63,66.51,66.63,7435.0,66.52,66.63,66.51,66.63,7435.0
2017-12-05 13:00:00,66.63,66.72,66.61,66.7,7371.0,66.63,66.72,66.61,66.7,7371.0
2017-12-05 13:05:00,66.7,66.78,66.67,66.68,21760.0,66.7,66.78,66.67,66.68,21760.0
2017-12-05 13:10:00,66.67,66.75,66.65,66.7,19983.0,66.67,66.75,66.65,66.7,19983.0
2017-12-05 13:15:00,66.71,66.71,66.52,66.53,11968.0,66.71,66.71,66.52,66.53,11968.0
2017-12-05 13:20:00,66.59,66.59,66.48,66.58,2860.0,66.59,66.59,66.48,66.58,2860.0
2017-12-05 13:25:00,66.59,66.6,66.53,66.56,8784.0,66.59,66.6,66.53,66.56,8784.0
2017-12-05 13:30:00,66.58,66.6,66.54,66.54,3656.0,66.58,66.6,66.54,66.54,3656.0
2017-12-05 13:35:00,66.56,66.63,66.55,66.62,7225.0,66.56,66.63,66.55,66.62,7225.0
2017-12-05 13:40:00,66.6,66.7,66.56,66.7,7155.0,66.6,66.7,66.56,66.7,7155.0
2017-12-05 13:45:00,66.7,66.74,66.67,66.7,3926.0,66.7,66.74,66.67,66.7,3926.0
2017-12-05 13:50:00,66.7,66.72,66.5,66.52,8448.0,66.7,66.72,66.5,66.52,8448.0
2017-12-05 13:55:00,66.51,66.6,66.4,66.5,32228.0,66.51,66.6,66.4,66.5,32228.0
2017-12-05 14:00:00,66.49,66.54,66.42,66.52,9357.0,66.49,66.54,66.42,66.52,9357.0
2017-12-05 14:05:00,66.57,66.63,66.55,66.6,3525.0,66.57,66.63,66.55,66.6,3525.0
2017-12-05 14:10:00,66.59,66.59,66.45,66.49,5622.0,66.59,66.59,66.45,66.49,5622.0
2017-12-05 14:15:00,66.47,66.55,66.45,66.51,7076.0,66.47,66.55,66.45,66.51,7076.0
2017-12-05 14:20:00,66.55,66.57,66.41,66.42,7274.0,66.55,66.57,66.41,66.42,7274.0
2017-12-05 14:25:00,66.4,66.4,66.23,66.27,15178.0,66.4,66.4,66.23,66.27,15178.0
2017-12-05 14:30:00,66.27,66.28,66.16,66.23,14441.0,66.27,66.28,66.16,66.23,14441.0
2017-12-05 14:35:00,66.24,66.35,66.24,66.28,26897.0,66.24,66.35,66.24,66.28,26897.0
2017-12-05 14:40:00,66.3,66.42,66.3,66.33,9475.0,66.3,66.42,66.3,66.33,9475.0
2017-12-05 14:45:00,66.38,66.43,66.33,66.42,10292.0,66.38,66.43,66.33,66.42,10292.0
2017-12-05 14:50:00,66.43,66.53,66.43,66.48,11536.0,66.43,66.53,66.43,66.48,11536.0
2017-12-05 14:55:00,66.48,66.5,66.44,66.48,12283.0,66.48,66.5,66.44,66.48,12283.0
2017-12-05 15:00:00,66.47,66.48,66.42,66.43,13428.0,66.47,66.48,66.42,66.43,13428.0
2017-12-05 15:05:00,66.42,66.47,66.38,66.44,29399.0,66.42,66.47,66.38,66.44,29399.0
2017-12-05 15:10:00,66.44,66.44,66.3,66.33,10471.0,66.44,66.44,66.3,66.33,10471.0
2017-12-05 15:15:00,66.32,66.35,66.28,66.29,15247.0,66.32,66.35,66.28,66.29,15247.0
2017-12-05 15:20:00,66.31,66.31,66.21,66.29,29584.0,66.31,66.31,66.21,66.29,29584.0
2017-12-05 15:25:00,66.29,66.45,66.29,66.39,18268.0,66.29,66.45,66.29,66.39,18268.0
2017-12-05 15:30:00,66.38,66.44,66.36,66.41,25161.0,66.38,66.44,66.36,66.41,25161.0
2017-12-05 15:35:00,66.42,66.43,66.34,66.41,28278.0,66.42,66.43,66.34,66.41,28278.0
2017-12-05 15:40:00,66.42,66.57,66.41,66.54,27096.0,66.42,66.57,66.41,66.54,27096.0
2017-12-05 15:45:00,66.53,66.53,66.39,66.39,52700.0,66.53,66.53,66.39,66.39,52700.0
2017-12-05 15:50:00,66.38,66.41,66.25,66.39,63532.0,66.38,66.41,66.25,66.39,63532.0
2017-12-05 15:55:00,66.4,66.42,66.36,66.36,89593.0,66.4,66.42,66.36,66.36,89593.0
2017-12-06 09:30:00,66.08,66.99,66.05,66.86,55767.0,66.08,66.99,66.05,66.86,55767.0
2017-12-06 09:35:00,66.8,66.86,66.52,66.73,34898.0,66.8,66.86,66.52,66.73,34898.0
2017-12-06 09:40:00,66.7,67.11,66.57,67.11,30984.0,66.7,67.11,66.57,67.11,30984.0
2017-12-06 09:45:00,67.18,67.19,66.81,67.02,73767.0,67.18,67.19,66.81,67.02,73767.0
2017-12-06 09:50:00,67.05,67.14,66.61,66.63,51104.0,67.05,67.14,66.61,66.63,51104.0
2017-12-06 09:55:00,66.63,66.98,66.61,66.97,19550.0,66.63,66.98,66.61,66.97,19550.0
2017-12-06 10:00:00,66.97,67.03,66.68,66.7,30729.0,66.97,67.03,66.68,66.7,30729.0
2017-12-06 10:05:00,66.72,66.77,66.55,66.64,49835.0,66.72,66.77,66.55,66.64,49835.0
2017-12-06 10:10:00,66.63,66.83,66.61,66.79,45114.0,66.63,66.83,66.61,66.79,45114.0
2017-12-06 10:15:00,66.76,66.78,66.25,66.39,24852.0,66.76,66.78,66.25,66.39,24852.0
2017-12-06 10:20:00,66.37,66.49,66.29,66.48,32566.0,66.37,66.49,66.29,66.48,32566.0
2017-12-06 10:25:00,66.48,66.8,66.43,66.65,20217.0,66.48,66.8,66.43,66.65,20217.0
2017-12-06 10:30:00,66.66,66.98,66.64,66.91,36427.0,66.66,66.98,66.64,66.91,36427.0
2017-12-06 10:35:00,66.9,67.01,66.81,66.84,35711.0,66.9,67.01,66.81,66.84,35711.0
2017-12-06 10:40:00,66.86,66.89,66.64,66.64,22110.0,66.86,66.89,66.64,66.64,22110.0
2017-12-06 10:45:00,66.64,66.93,66.56,66.92,116926.0,66.64,66.93,66.56,66.92,116926.0
2017-12-06 10:50:00,66.94,67.15,66.85,66.85,62278.0,66.94,67.15,66.85,66.85,62278.0
2017-12-06 10:55:00,66.87,66.96,66.76,66.88,34851.0,66.87,66.96,66.76,66.88,34851.0
2017-12-06 11:00:00,66.89,67.09,66.76,66.95,35850.0,66.89,67.09,66.76,66.95,35850.0
2017-12-06 11:05:00,66.93,67.03,66.87,66.87,31693.0,66.93,67.03,66.87,66.87,31693.0
2017-12-06 11:10:00,66.89,66.92,66.68,66.7,48744.0,66.89,66.92,66.68,66.7,48744.0
2017-12-06 11:15:00,66.69,66.69,66.56,66.61,30141.0,66.69,66.69,66.56,66.61,30141.0
2017-12-06 11:20:00,66.63,66.7,66.55,66.7,32435.0,66.63,66.7,66.55,66.7,32435.0
2017-12-06 11:25:00,66.7,66.7,66.57,66.61,16935.0,66.7,66.7,66.57,66.61,16935.0
2017-12-06 11:30:00,66.65,66.72,66.57,66.67,26238.0,66.65,66.72,66.57,66.67,26238.0
2017-12-06 11:35:00,66.72,67.0,66.69,66.88,32983.0,66.72,67.0,66.69,66.88,32983.0
2017-12-06 11:40:00,66.9,66.99,66.8,66.99,22535.0,66.9,66.99,66.8,66.99,22535.0
2017-12-06 11:45:00,66.99,66.99,66.75,66.95,25877.0,66.99,66.99,66.75,66.95,25877.0
2017-12-06 11:50:00,66.95,66.95,66.7,66.71,37090.0,66.95,66.95,66.7,66.71,37090.0
2017-12-06 11:55:00,66.72,66.76,66.63,66.7,25648.0,66.72,66.76,66.63,66.7,25648.0
2017-12-06 12:00:00,66.71,66.9,66.7,66.79,16096.0,66.71,66.9,66.7,66.79,16096.0
2017-12-06 12:05:00,66.81,66.93,66.79,66.82,40344.0,66.81,66.93,66.79,66.82,40344.0
2017-12-06 12:10:00,66.82,66.82,66.66,66.78,22370.0,66.82,66.82,66.66,66.78,22370.0
2017-12-06 12:15:00,66.76,66.82,66.69,66.7,28294.0,66.76,66.82,66.69,66.7,28294.0
2017-12-06 12:20:00,66.69,66.77,66.64,66.7,14762.0,66.69,66.77,66.64,66.7,14762.0
2017-12-06 12:25:00,66.72,66.79,66.71,66.78,22132.0,66.72,66.79,66.71,66.78,22132.0
2017-12-06 12:30:00,66.75,66.81,66.63,66.65,42753.0,66.75,66.81,66.63,66.65,42753.0
2017-12-06 12:35:00,66.66,66.78,66.63,66.77,27291.0,66.66,66.78,66.63,66.77,27291.0
2017-12-06 12:40:00,66.76,66.8,66.67,66.69,22921.0,66.76,66.8,66.67,66.69,22921.0
2017-12-06 12:45:00,66.7,66.93,66.7,66.81,82295.0,66.7,66.93,66.7,66.81,82295.0
2017-12-06 12:50:00,66.79,66.87,66.73,66.83,36746.0,66.79,66.87,66.73,66.83,36746.0
2017-12-06 12:55:00,66.82,67.32,66.82,67.3,67301.0,66.82,67.32,66.82,67.3,67301.0
2017-12-06 13:00:00,67.31,67.59,67.26,67.32,61891.0,67.31,67.59,67.26,67.32,61891.0
2017-12-06 13:05:00,67.33,67.43,67.23,67.32,31487.0,67.33,67.43,67.23,67.32,31487.0
2017-12-06 13:10:00,67.3,67.77,67.3,67.62,94189.0,67.3,67.77,67.3,67.62,94189.0
2017-12-06 13:15:00,67.59,67.75,67.5,67.59,69369.0,67.59,67.75,67.5,67.59,69369.0
2017-12-06 13:20:00,67.61,67.78,67.61,67.73,38705.0,67.61,67.78,67.61,67.73,38705.0
2017-12-06 13:25:00,67.73,67.79,67.66,67.72,59086.0,67.73,67.79,67.66,67.72,59086.0
2017-12-06 13:30:00,67.7,67.7,67.41,67.43,40210.0,67.7,67.7,67.41,67.43,40210.0
2017-12-06 13:35:00,67.43,67.48,67.21,67.21,42550.0,67.43,67.48,67.21,67.21,42550.0
2017-12-06 13:40:00,67.21,67.36,67.16,67.27,30905.0,67.21,67.36,67.16,67.27,30905.0
2017-12-06 13:45:00,67.28,67.48,67.22,67.43,74066.0,67.28,67.48,67.22,67.43,74066.0
2017-12-06 13:50:00,67.48,67.49,67.32,67.43,33404.0,67.48,67.49,67.32,67.43,33404.0
2017-12-06 13:55:00,67.45,67.45,67.26,67.3,46177.0,67.45,67.45,67.26,67.3,46177.0
2017-12-06 14:00:00,67.3,67.32,67.06,67.17,60735.0,67.3,67.32,67.06,67.17,60735.0
2017-12-06 14:05:00,67.16,67.17,67.01,67.03,48329.0,67.16,67.17,67.01,67.03,48329.0
2017-12-06 14:10:00,67.03,67.08,66.91,66.98,39469.0,67.03,67.08,66.91,66.98,39469.0
2017-12-06 14:15:00,66.97,67.12,66.95,67.12,45815.0,66.97,67.12,66.95,67.12,45815.0
2017-12-06 14:20:00,67.11,67.11,66.93,67.07,50320.0,67.11,67.11,66.93,67.07,50320.0
2017-12-06 14:25:00,67.08,67.28,67.07,67.09,62991.0,67.08,67.28,67.07,67.09,62991.0
2017-12-06 14:30:00,67.11,67.11,67.01,67.06,24589.0,67.11,67.11,67.01,67.06,24589.0
2017-12-06 14:35:00,67.07,67.2,67.01,67.01,54977.0,67.07,67.2,67.01,67.01,54977.0
2017-12-06 14:40:00,67.04,67.13,66.97,67.13,32641.0,67.04,67.13,66.97,67.13,32641.0
2017-12-06 14:45:00,67.12,67.15,67.03,67.07,34825.0,67.12,67.15,67.03,67.07,34825.0
2017-12-06 14:50:00,67.08,67.13,67.0,67.06,55861.0,67.08,67.13,67.0,67.06,55861.0
2017-12-06 14:55:00,67.06,67.13,67.01,67.11,34417.0,67.06,67.13,67.01,67.11,34417.0
2017-12-06 15:00:00,67.09,67.11,67.06,67.07,31727.0,67.09,67.11,67.06,67.07,31727.0
2017-12-06 15:05:00,67.07,67.25,67.06,67.23,47487.0,67.07,67.25,67.06,67.23,47487.0
2017-12-06 15:10:00,67.22,67.25,67.12,67.18,46548.0,67.22,67.25,67.12,67.18,46548.0
2017-12-06 15:15:00,67.18,67.53,67.18,67.41,69917.0,67.18,67.53,67.18,67.41,69917.0
2017-12-06 15:20:00,67.41,67.61,67.39,67.51,68395.0,67.41,67.61,67.39,67.51,68395.0
2017-12-06 15:25:00,67.51,67.54,67.3,67.45,87684.0,67.51,67.54,67.3,67.45,87684.0
2017-12-06 15:30:00,67.44,67.58,67.4,67.44,126921.0,67.44,67.58,67.4,67.44,126921.0
2017-12-06 15:35:00,67.45,67.6,67.43,67.49,105991.0,67.45,67.6,67.43,67.49,105991.0
2017-12-06 15:40:00,67.48,67.67,67.46,67.51,114004.0,67.48,67.67,67.46,67.51,114004.0
2017-12-06 15:45:00,67.5,67.82,67.47,67.8,151480.0,67.5,67.82,67.47,67.8,151480.0
2017-12-06 15:50:00,67.79,67.82,67.51,67.72,234910.0,67.79,67.82,67.51,67.72,234910.0
2017-12-06 15:55:00,67.72,67.83,67.58,67.71,306317.0,67.72,67.83,67.58,67.71,306317.0
2017-12-07 09:30:00,73.35,73.7,72.25,72.7,739499.0,73.35,73.7,72.25,72.7,739499.0
2017-12-07 09:35:00,72.74,73.09,71.29,71.99,453660.0,72.74,73.09,71.29,71.99,453660.0
2017-12-07 09:40:00,72.02,72.63,71.77,72.09,296330.0,72.02,72.63,71.77,72.09,296330.0
2017-12-07 09:45:00,72.06,72.93,71.56,72.17,408512.0,72.06,72.93,71.56,72.17,408512.0
2017-12-07 09:50:00,72.22,72.63,72.0,72.22,245660.0,72.22,72.63,72.0,72.22,245660.0
2017-12-07 09:55:00,72.22,72.44,72.0,72.38,146566.0,72.22,72.44,72.0,72.38,146566.0
2017-12-07 10:00:00,72.41,73.07,72.36,72.91,258189.0,72.41,73.07,72.36,72.91,258189.0
2017-12-07 10:05:00,72.94,73.57,72.91,73.29,295243.0,72.94,73.57,72.91,73.29,295243.0
2017-12-07 10:10:00,73.3,73.84,73.06,73.74,230229.0,73.3,73.84,73.06,73.74,230229.0
2017-12-07 10:15:00,73.7,73.83,73.25,73.5,147212.0,73.7,73.83,73.25,73.5,147212.0
2017-12-07 10:20:00,73.5,73.61,73.12,73.29,131819.0,73.5,73.61,73.12,73.29,131819.0
2017-12-07 10:25:00,73.34,73.67,73.26,73.44,96880.0,73.34,73.67,73.26,73.44,96880.0
2017-12-07 10:30:00,73.44,73.5,72.92,73.12,86209.0,73.44,73.5,72.92,73.12,86209.0
2017-12-07 10:35:00,73.08,73.34,72.72,72.99,123860.0,73.08,73.34,72.72,72.99,123860.0
2017-12-07 10:40:00,73.0,73.03,72.81,73.03,108174.0,73.0,73.03,72.81,73.03,108174.0
2017-12-07 10:45:00,73.03,73.03,72.6,72.73,90272.0,73.03,73.03,72.6,72.73,90272.0
2017-12-07 10:50:00,72.71,73.05,72.63,72.91,87808.0,72.71,73.05,72.63,72.91,87808.0
2017-12-07 10:55:00,72.91,73.03,72.8,72.94,65706.0,72.91,73.03,72.8,72.94,65706.0
2017-12-07 11:00:00,72.98,73.02,72.39,72.47,97846.0,72.98,73.02,72.39,72.47,97846.0
2017-12-07 11:05:00,72.44,72.69,72.31,72.53,118041.0,72.44,72.69,72.31,72.53,118041.0
2017-12-07 11:10:00,72.56,73.04,72.52,72.93,116737.0,72.56,73.04,72.52,72.93,116737.0
2017-12-07 11:15:00,72.95,73.0,72.68,72.88,102083.0,72.95,73.0,72.68,72.88,102083.0
2017-12-07 11:20:00,72.91,73.02,72.74,72.89,108231.0,72.91,73.02,72.74,72.89,108231.0
2017-12-07 11:25:00,72.86,72.99,72.8,72.9,42466.0,72.86,72.99,72.8,72.9,42466.0
2017-12-07 11:30:00,72.9,73.0,72.63,72.67,97028.0,72.9,73.0,72.63,72.67,97028.0
2017-12-07 11:35:00,72.71,72.81,72.66,72.79,47140.0,72.71,72.81,72.66,72.79,47140.0
2017-12-07 11:40:00,72.82,72.82,72.34,72.45,84799.0,72.82,72.82,72.34,72.45,84799.0
2017-12-07 11:45:00,72.45,72.68,72.38,72.68,29401.0,72.45,72.68,72.38,72.68,29401.0
2017-12-07 11:50:00,72.64,72.75,72.34,72.41,43624.0,72.64,72.75,72.34,72.41,43624.0
2017-12-07 11:55:00,72.42,72.53,72.11,72.18,84547.0,72.42,72.53,72.11,72.18,84547.0
2017-12-07 12:00:00,72.15,72.28,72.04,72.15,77133.0,72.15,72.28,72.04,72.15,77133.0
2017-12-07 12:05:00,72.14,72.48,72.13,72.45,85677.0,72.14,72.48,72.13,72.45,85677.0
2017-12-07 12:10:00,72.45,72.46,72.29,72.3,24091.0,72.45,72.46,72.29,72.3,24091.0
2017-12-07 12:15:00,72.28,72.56,72.18,72.56,21138.0,72.28,72.56,72.18,72.56,21138.0
2017-12-07 12:20:00,72.56,72.61,72.4,72.43,35633.0,72.56,72.61,72.4,72.43,35633.0
2017-12-07 12:25:00,72.42,72.57,72.31,72.53,15847.0,72.42,72.57,72.31,72.53,15847.0
2017-12-07 12:30:00,72.52,72.57,72.43,72.57,17484.0,72.52,72.57,72.43,72.57,17484.0
2017-12-07 12:35:00,72.55,72.55,72.07,72.18,39923.0,72.55,72.55,72.07,72.18,39923.0
2017-12-07 12:40:00,72.2,72.35,72.06,72.15,34270.0,72.2,72.35,72.06,72.15,34270.0
2017-12-07 12:45:00,72.15,72.19,71.87,72.0,78886.0,72.15,72.19,71.87,72.0,78886.0
2017-12-07 12:50:00,71.97,72.01,71.49,71.76,110319.0,71.97,72.01,71.49,71.76,110319.0
2017-12-07 12:55:00,71.76,71.8,71.54,71.69,89411.0,71.76,71.8,71.54,71.69,89411.0
2017-12-07 13:00:00,71.68,72.06,71.68,72.03,67827.0,71.68,72.06,71.68,72.03,67827.0
2017-12-07 13:05:00,72.02,72.23,71.97,72.01,43319.0,72.02,72.23,71.97,72.01,43319.0
2017-12-07 13:10:00,72.03,72.15,71.93,72.06,37751.0,72.03,72.15,71.93,72.06,37751.0
2017-12-07 13:15:00,72.07,72.11,71.77,71.99,44139.0,72.07,72.11,71.77,71.99,44139.0
2017-12-07 13:20:00,71.98,72.0,71.8,71.89,26526.0,71.98,72.0,71.8,71.89,26526.0
2017-12-07 13:25:00,71.89,72.33,71.88,72.26,45361.0,71.89,72.33,71.88,72.26,45361.0
2017-12-07 13:30:00,72.27,72.3,72.05,72.17,35060.0,72.27,72.3,72.05,72.17,35060.0
2017-12-07 13:35:00,72.19,72.27,72.13,72.19,28101.0,72.19,72.27,72.13,72.19,28101.0
2017-12-07 13:40:00,72.21,72.45,72.18,72.4,58997.0,72.21,72.45,72.18,72.4,58997.0
2017-12-07 13:45:00,72.44,72.63,72.25,72.55,74764.0,72.44,72.63,72.25,72.55,74764.0
2017-12-07 13:50:00,72.51,72.7,72.39,72.63,62867.0,72.51,72.7,72.39,72.63,62867.0
2017-12-07 13:55:00,72.66,72.74,72.4,72.73,50682.0,72.66,72.74,72.4,72.73,50682.0
2017-12-07 14:00:00,72.71,72.75,72.32,72.6,41355.0,72.71,72.75,72.32,72.6,41355.0
2017-12-07 14:05:00,72.66,72.75,72.55,72.61,30501.0,72.66,72.75,72.55,72.61,30501.0
2017-12-07 14:10:00,72.6,72.65,72.27,72.55,42277.0,72.6,72.65,72.27,72.55,42277.0
2017-12-07 14:15:00,72.58,72.6,72.34,72.49,44378.0,72.58,72.6,72.34,72.49,44378.0
2017-12-07 14:20:00,72.5,72.57,72.42,72.49,29359.0,72.5,72.57,72.42,72.49,29359.0
2017-12-07 14:25:00,72.52,72.58,72.32,72.41,49903.0,72.52,72.58,72.32,72.41,49903.0
2017-12-07 14:30:00,72.38,72.46,72.32,72.41,61374.0,72.38,72.46,72.32,72.41,61374.0
2017-12-07 14:35:00,72.4,72.42,72.07,72.34,39559.0,72.4,72.42,72.07,72.34,39559.0
2017-12-07 14:40:00,72.35,72.42,72.28,72.38,37702.0,72.35,72.42,72.28,72.38,37702.0
2017-12-07 14:45:00,72.36,72.5,72.29,72.49,27161.0,72.36,72.5,72.29,72.49,27161.0
2017-12-07 14:50:00,72.46,72.5,72.34,72.41,34997.0,72.46,72.5,72.34,72.41,34997.0
2017-12-07 14:55:00,72.43,72.52,72.37,72.44,49001.0,72.43,72.52,72.37,72.44,49001.0
2017-12-07 15:00:00,72.44,72.47,72.22,72.34,53116.0,72.44,72.47,72.22,72.34,53116.0
2017-12-07 15:05:00,72.38,72.43,72.28,72.4,40722.0,72.38,72.43,72.28,72.4,40722.0
2017-12-07 15:10:00,72.39,72.47,72.23,72.3,62205.0,72.39,72.47,72.23,72.3,62205.0
2017-12-07 15:15:00,72.3,72.35,72.07,72.24,48697.0,72.3,72.35,72.07,72.24,48697.0
2017-12-07 15:20:00,72.23,72.27,72.15,72.18,39811.0,72.23,72.27,72.15,72.18,39811.0
2017-12-07 15:25:00,72.19,72.22,72.0,72.18,76922.0,72.19,72.22,72.0,72.18,76922.0
2017-12-07 15:30:00,72.16,72.24,71.99,72.2,121333.0,72.16,72.24,71.99,72.2,121333.0
2017-12-07 15:35:00,72.19,72.31,72.16,72.31,82336.0,72.19,72.31,72.16,72.31,82336.0
2017-12-07 15:40:00,72.3,72.34,72.17,72.23,125702.0,72.3,72.34,72.17,72.23,125702.0
2017-12-07 15:45:00,72.23,72.28,72.12,72.17,125524.0,72.23,72.28,72.12,72.17,125524.0
2017-12-07 15:50:00,72.16,72.16,71.97,72.0,198039.0,72.16,72.16,71.97,72.0,198039.0
2017-12-07 15:55:00,72.01,72.08,71.9,72.01,313822.0,72.01,72.08,71.9,72.01,313822.0
2017-12-08 09:30:00,72.48,72.5,72.13,72.39,76703.0,72.48,72.5,72.13,72.39,76703.0
2017-12-08 09:35:00,72.31,72.66,72.31,72.58,16779.0,72.31,72.66,72.31,72.58,16779.0
2017-12-08 09:40:00,72.54,73.1,72.54,72.77,59707.0,72.54,73.1,72.54,72.77,59707.0
2017-12-08 09:45:00,72.7,72.92,72.69,72.88,56337.0,72.7,72.92,72.69,72.88,56337.0
2017-12-08 09:50:00,72.89,72.99,72.61,72.72,42238.0,72.89,72.99,72.61,72.72,42238.0
2017-12-08 09:55:00,72.75,72.84,72.69,72.78,41341.0,72.75,72.84,72.69,72.78,41341.0
2017-12-08 10:00:00,72.76,72.84,72.64,72.69,30485.0,72.76,72.84,72.64,72.69,30485.0
2017-12-08 10:05:00,72.68,72.8,72.51,72.77,35761.0,72.68,72.8,72.51,72.77,35761.0
2017-12-08 10:10:00,72.79,72.89,72.57,72.74,30196.0,72.79,72.89,72.57,72.74,30196.0
2017-12-08 10:15:00,72.7,72.78,72.68,72.78,23390.0,72.7,72.78,72.68,72.78,23390.0
2017-12-08 10:20:00,72.78,73.0,72.58,73.0,32205.0,72.78,73.0,72.58,73.0,32205.0
2017-12-08 10:25:00,72.97,73.31,72.97,73.25,64765.0,72.97,73.31,72.97,73.25,64765.0
2017-12-08 10:30:00,73.27,73.36,73.13,73.23,63707.0,73.27,73.36,73.13,73.23,63707.0
2017-12-08 10:35:00,73.24,73.26,73.0,73.11,73563.0,73.24,73.26,73.0,73.11,73563.0
2017-12-08 10:40:00,73.11,73.2,73.07,73.2,26530.0,73.11,73.2,73.07,73.2,26530.0
2017-12-08 10:45:00,73.25,73.31,73.2,73.3,22979.0,73.25,73.31,73.2,73.3,22979.0
2017-12-08 10:50:00,73.29,73.31,73.12,73.13,30459.0,73.29,73.31,73.12,73.13,30459.0
2017-12-08 10:55:00,73.15,73.32,73.14,73.29,36446.0,73.15,73.32,73.14,73.29,36446.0
2017-12-08 11:00:00,73.29,73.35,73.17,73.21,27885.0,73.29,73.35,73.17,73.21,27885.0
2017-12-08 11:05:00,73.22,73.27,73.17,73.23,22818.0,73.22,73.27,73.17,73.23,22818.0
2017-12-08 11:10:00,73.23,73.3,73.21,73.23,29293.0,73.23,73.3,73.21,73.23,29293.0
2017-12-08 11:15:00,73.23,73.28,73.07,73.25,18286.0,73.23,73.28,73.07,73.25,18286.0
2017-12-08 11:20:00,73.22,73.25,73.1,73.18,21460.0,73.22,73.25,73.1,73.18,21460.0
2017-12-08 11:25:00,73.19,73.26,73.14,73.21,12679.0,73.19,73.26,73.14,73.21,12679.0
2017-12-08 11:30:00,73.19,73.24,72.98,73.03,27383.0,73.19,73.24,72.98,73.03,27383.0
2017-12-08 11:35:00,73.05,73.15,73.02,73.15,15051.0,73.05,73.15,73.02,73.15,15051.0
2017-12-08 11:40:00,73.16,73.28,73.14,73.25,20001.0,73.16,73.28,73.14,73.25,20001.0
2017-12-08 11:45:00,73.25,73.39,73.18,73.36,25783.0,73.25,73.39,73.18,73.36,25783.0
2017-12-08 11:50:00,73.37,73.45,73.35,73.41,36183.0,73.37,73.45,73.35,73.41,36183.0
2017-12-08 11:55:00,73.41,73.43,73.32,73.35,13516.0,73.41,73.43,73.32,73.35,13516.0
2017-12-08 12:00:00,73.36,73.41,73.3,73.41,14612.0,73.36,73.41,73.3,73.41,14612.0
2017-12-08 12:05:00,73.41,73.41,73.24,73.24,16700.0,73.41,73.41,73.24,73.24,16700.0
2017-12-08 12:10:00,73.27,73.35,73.22,73.32,17078.0,73.27,73.35,73.22,73.32,17078.0
2017-12-08 12:15:00,73.33,73.4,73.25,73.3,65934.0,73.33,73.4,73.25,73.3,65934.0
2017-12-08 12:20:00,73.32,73.39,73.24,73.27,11881.0,73.32,73.39,73.24,73.27,11881.0
2017-12-08 12:25:00,73.27,73.33,73.27,73.27,13176.0,73.27,73.33,73.27,73.27,13176.0
2017-12-08 12:30:00,73.28,73.45,73.28,73.42,18070.0,73.28,73.45,73.28,73.42,18070.0
2017-12-08 12:35:00,73.45,73.45,73.37,73.42,24415.0,73.45,73.45,73.37,73.42,24415.0
2017-12-08 12:40:00,73.43,73.43,73.12,73.2,34743.0,73.43,73.43,73.12,73.2,34743.0
2017-12-08 12:45:00,73.17,73.28,73.15,73.28,10417.0,73.17,73.28,73.15,73.28,10417.0
2017-12-08 12:50:00,73.28,73.28,73.12,73.17,16066.0,73.28,73.28,73.12,73.17,16066.0
2017-12-08 12:55:00,73.17,73.17,73.07,73.07,10453.0,73.17,73.17,73.07,73.07,10453.0
2017-12-08 13:00:00,73.1,73.14,73.06,73.11,12685.0,73.1,73.14,73.06,73.11,12685.0
2017-12-08 13:05:00,73.12,73.19,73.09,73.17,9290.0,73.12,73.19,73.09,73.17,9290.0
2017-12-08 13:10:00,73.18,73.29,73.18,73.27,6660.0,73.18,73.29,73.18,73.27,6660.0
2017-12-08 13:15:00,73.26,73.27,73.18,73.22,13258.0,73.26,73.27,73.18,73.22,13258.0
2017-12-08 13:20:00,73.23,73.27,73.18,73.24,12645.0,73.23,73.27,73.18,73.24,12645.0
2017-12-08 13:25:00,73.24,73.29,73.22,73.28,7033.0,73.24,73.29,73.22,73.28,7033.0
2017-12-08 13:30:00,73.29,73.29,73.24,73.26,11558.0,73.29,73.29,73.24,73.26,11558.0
2017-12-08 13:35:00,73.26,73.27,73.07,73.1,21137.0,73.26,73.27,73.07,73.1,21137.0
2017-12-08 13:40:00,73.12,73.21,73.11,73.19,10284.0,73.12,73.21,73.11,73.19,10284.0
2017-12-08 13:45:00,73.18,73.26,73.15,73.26,14013.0,73.18,73.26,73.15,73.26,14013.0
2017-12-08 13:50:00,73.27,73.39,73.25,73.36,20513.0,73.27,73.39,73.25,73.36,20513.0
2017-12-08 13:55:00,73.37,73.45,73.3,73.36,26204.0,73.37,73.45,73.3,73.36,26204.0
2017-12-08 14:00:00,73.34,73.42,73.33,73.33,16323.0,73.34,73.42,73.33,73.33,16323.0
2017-12-08 14:05:00,73.28,73.3,73.24,73.26,15478.0,73.28,73.3,73.24,73.26,15478.0
2017-12-08 14:10:00,73.26,73.38,73.22,73.33,17001.0,73.26,73.38,73.22,73.33,17001.0
2017-12-08 14:15:00,73.31,73.58,73.3,73.56,43139.0,73.31,73.58,73.3,73.56,43139.0
2017-12-08 14:20:00,73.54,73.57,73.46,73.46,27135.0,73.54,73.57,73.46,73.46,27135.0
2017-12-08 14:25:00,73.44,73.5,73.35,73.5,28722.0,73.44,73.5,73.35,73.5,28722.0
2017-12-08 14:30:00,73.5,73.63,73.44,73.49,21388.0,73.5,73.63,73.44,73.49,21388.0
2017-12-08 14:35:00,73.52,73.61,73.49,73.55,33509.0,73.52,73.61,73.49,73.55,33509.0
2017-12-08 14:40:00,73.55,73.69,73.48,73.6,30228.0,73.55,73.69,73.48,73.6,30228.0
2017-12-08 14:45:00,73.64,73.72,73.63,73.7,29510.0,73.64,73.72,73.63,73.7,29510.0
2017-12-08 14:50:00,73.72,73.74,73.6,73.68,23974.0,73.72,73.74,73.6,73.68,23974.0
2017-12-08 14:55:00,73.67,73.73,73.63,73.73,20364.0,73.67,73.73,73.63,73.73,20364.0
2017-12-08 15:00:00,73.75,73.82,73.71,73.76,26919.0,73.75,73.82,73.71,73.76,26919.0
2017-12-08 15:05:00,73.76,73.84,73.7,73.84,32376.0,73.76,73.84,73.7,73.84,32376.0
2017-12-08 15:10:00,73.84,73.92,73.78,73.83,33421.0,73.84,73.92,73.78,73.83,33421.0
2017-12-08 15:15:00,73.86,73.95,73.8,73.88,29054.0,73.86,73.95,73.8,73.88,29054.0
2017-12-08 15:20:00,73.89,74.0,73.89,73.99,32358.0,73.89,74.0,73.89,73.99,32358.0
2017-12-08 15:25:00,73.99,74.03,73.79,73.93,44593.0,73.99,74.03,73.79,73.93,44593.0
2017-12-08 15:30:00,73.94,73.99,73.86,73.87,41409.0,73.94,73.99,73.86,73.87,41409.0
2017-12-08 15:35:00,73.87,73.99,73.76,73.81,57862.0,73.87,73.99,73.76,73.81,57862.0
2017-12-08 15:40:00,73.78,73.87,73.75,73.83,55470.0,73.78,73.87,73.75,73.83,55470.0
2017-12-08 15:45:00,73.82,73.83,73.72,73.73,57471.0,73.82,73.83,73.72,73.73,57471.0
2017-12-08 15:50:00,73.74,73.74,73.56,73.64,166418.0,73.74,73.74,73.56,73.64,166418.0
2017-12-08 15:55:00,73.62,73.86,73.58,73.77,292497.0,73.62,73.86,73.58,73.77,292497.0
2017-12-11 09:30:00,73.78,74.43,73.78,74.12,41502.0,73.78,74.43,73.78,74.12,41502.0
2017-12-11 09:35:00,74.12,74.43,74.05,74.08,29961.0,74.12,74.43,74.05,74.08,29961.0
2017-12-11 09:40:00,74.0,74.25,74.0,74.2,19130.0,74.0,74.25,74.0,74.2,19130.0
2017-12-11 09:45:00,74.34,74.34,74.11,74.13,11346.0,74.34,74.34,74.11,74.13,11346.0
2017-12-11 09:50:00,74.08,74.73,74.08,74.66,61204.0,74.08,74.73,74.08,74.66,61204.0
2017-12-11 09:55:00,74.56,74.76,74.49,74.72,31375.0,74.56,74.76,74.49,74.72,31375.0
2017-12-11 10:00:00,74.69,74.69,74.11,74.38,44330.0,74.69,74.69,74.11,74.38,44330.0
2017-12-11 10:05:00,74.39,74.53,74.31,74.49,25294.0,74.39,74.53,74.31,74.49,25294.0
2017-12-11 10:10:00,74.53,74.78,74.45,74.65,32445.0,74.53,74.78,74.45,74.65,32445.0
2017-12-11 10:15:00,74.63,74.65,74.14,74.2,35498.0,74.63,74.65,74.14,74.2,35498.0
2017-12-11 10:20:00,74.19,74.4,74.06,74.4,33807.0,74.19,74.4,74.06,74.4,33807.0
2017-12-11 10:25:00,74.4,74.6,74.26,74.34,33853.0,74.4,74.6,74.26,74.34,33853.0
2017-12-11 10:30:00,74.35,74.54,74.16,74.36,32482.0,74.35,74.54,74.16,74.36,32482.0
2017-12-11 10:35:00,74.35,74.7,74.35,74.6,30358.0,74.35,74.7,74.35,74.6,30358.0
2017-12-11 10:40:00,74.63,74.67,74.5,74.59,28362.0,74.63,74.67,74.5,74.59,28362.0
2017-12-11 10:45:00,74.59,74.62,74.46,74.46,32745.0,74.59,74.62,74.46,74.46,32745.0
2017-12-11 10:50:00,74.42,74.45,74.27,74.34,18234.0,74.42,74.45,74.27,74.34,18234.0
2017-12-11 10:55:00,74.36,74.44,74.3,74.31,15006.0,74.36,74.44,74.3,74.31,15006.0
2017-12-11 11:00:00,74.29,74.31,74.12,74.18,14272.0,74.29,74.31,74.12,74.18,14272.0
2017-12-11 11:05:00,74.19,74.24,74.1,74.16,14782.0,74.19,74.24,74.1,74.16,14782.0
2017-12-11 11:10:00,74.17,74.21,74.08,74.11,12854.0,74.17,74.21,74.08,74.11,12854.0
2017-12-11 11:15:00,74.15,74.18,74.09,74.11,11132.0,74.15,74.18,74.09,74.11,11132.0
2017-12-11 11:20:00,74.15,74.16,73.95,73.95,14029.0,74.15,74.16,73.95,73.95,14029.0
2017-12-11 11:25:00,73.95,74.21,73.95,74.12,18476.0,73.95,74.21,73.95,74.12,18476.0
2017-12-11 11:30:00,74.13,74.18,74.06,74.15,9536.0,74.13,74.18,74.06,74.15,9536.0
2017-12-11 11:35:00,74.16,74.19,74.08,74.19,12372.0,74.16,74.19,74.08,74.19,12372.0
2017-12-11 11:40:00,74.15,74.19,74.09,74.1,17384.0,74.15,74.19,74.09,74.1,17384.0
2017-12-11 11:45:00,74.11,74.15,74.06,74.11,9500.0,74.11,74.15,74.06,74.11,9500.0
2017-12-11 11:50:00,74.12,74.14,74.01,74.04,19620.0,74.12,74.14,74.01,74.04,19620.0
2017-12-11 11:55:00,74.04,74.1,73.96,73.98,15891.0,74.04,74.1,73.96,73.98,15891.0
2017-12-11 12:00:00,73.96,74.01,73.95,73.98,9871.0,73.96,74.01,73.95,73.98,9871.0
2017-12-11 12:05:00,74.0,74.0,73.84,73.88,20154.0,74.0,74.0,73.84,73.88,20154.0
2017-12-11 12:10:00,73.88,73.93,73.86,73.93,13481.0,73.88,73.93,73.86,73.93,13481.0
2017-12-11 12:15:00,73.94,73.98,73.84,73.84,20963.0,73.94,73.98,73.84,73.84,20963.0
2017-12-11 12:20:00,73.83,73.84,73.66,73.77,22983.0,73.83,73.84,73.66,73.77,22983.0
2017-12-11 12:25:00,73.79,73.91,73.69,73.81,9993.0,73.79,73.91,73.69,73.81,9993.0
2017-12-11 12:30:00,73.81,73.81,73.65,73.77,19867.0,73.81,73.81,73.65,73.77,19867.0
2017-12-11 12:35:00,73.73,73.78,73.64,73.7,12970.0,73.73,73.78,73.64,73.7,12970.0
2017-12-11 12:40:00,73.69,73.76,73.67,73.75,5665.0,73.69,73.76,73.67,73.75,5665.0
2017-12-11 12:45:00,73.76,73.78,73.57,73.57,11967.0,73.76,73.78,73.57,73.57,11967.0
2017-12-11 12:50:00,73.6,73.65,73.54,73.58,10604.0,73.6,73.65,73.54,73.58,10604.0
2017-12-11 12:55:00,73.53,73.68,73.53,73.68,11511.0,73.53,73.68,73.53,73.68,11511.0
2017-12-11 13:00:00,73.64,73.66,73.57,73.62,7747.0,73.64,73.66,73.57,73.62,7747.0
2017-12-11 13:05:00,73.63,73.64,73.41,73.42,18351.0,73.63,73.64,73.41,73.42,18351.0
2017-12-11 13:10:00,73.45,73.51,73.4,73.43,11321.0,73.45,73.51,73.4,73.43,11321.0
2017-12-11 13:15:00,73.45,73.53,73.45,73.48,11373.0,73.45,73.53,73.45,73.48,11373.0
2017-12-11 13:20:00,73.46,73.48,73.4,73.46,5446.0,73.46,73.48,73.4,73.46,5446.0
2017-12-11 13:25:00,73.46,73.53,73.45,73.52,12235.0,73.46,73.53,73.45,73.52,12235.0
2017-12-11 13:30:00,73.51,73.51,73.41,73.47,3897.0,73.51,73.51,73.41,73.47,3897.0
2017-12-11 13:35:00,73.44,73.44,73.29,73.33,10537.0,73.44,73.44,73.29,73.33,10537.0
2017-12-11 13:40:00,73.32,73.39,73.28,73.35,7247.0,73.32,73.39,73.28,73.35,7247.0
2017-12-11 13:45:00,73.38,73.38,73.22,73.35,9690.0,73.38,73.38,73.22,73.35,9690.0
2017-12-11 13:50:00,73.35,73.41,73.32,73.34,12248.0,73.35,73.41,73.32,73.34,12248.0
2017-12-11 13:55:00,73.34,73.42,73.32,73.35,13488.0,73.34,73.42,73.32,73.35,13488.0
2017-12-11 14:00:00,73.33,73.51,73.33,73.48,17519.0,73.33,73.51,73.33,73.48,17519.0
2017-12-11 14:05:00,73.47,73.57,73.44,73.54,17375.0,73.47,73.57,73.44,73.54,17375.0
2017-12-11 14:10:00,73.56,73.62,73.53,73.61,10886.0,73.56,73.62,73.53,73.61,10886.0
2017-12-11 14:15:00,73.62,73.63,73.56,73.57,6424.0,73.62,73.63,73.56,73.57,6424.0
2017-12-11 14:20:00,73.57,73.58,73.51,73.55,7971.0,73.57,73.58,73.51,73.55,7971.0
2017-12-11 14:25:00,73.53,73.55,73.51,73.51,9455.0,73.53,73.55,73.51,73.51,9455.0
2017-12-11 14:30:00,73.53,73.55,73.49,73.52,24848.0,73.53,73.55,73.49,73.52,24848.0
2017-12-11 14:35:00,73.5,73.5,73.42,73.5,12686.0,73.5,73.5,73.42,73.5,12686.0
2017-12-11 14:40:00,73.5,73.63,73.48,73.6,12144.0,73.5,73.63,73.48,73.6,12144.0
2017-12-11 14:45:00,73.59,73.62,73.54,73.58,17957.0,73.59,73.62,73.54,73.58,17957.0
2017-12-11 14:50:00,73.56,73.58,73.5,73.57,14354.0,73.56,73.58,73.5,73.57,14354.0
2017-12-11 14:55:00,73.57,73.62,73.54,73.59,26365.0,73.57,73.62,73.54,73.59,26365.0
2017-12-11 15:00:00,73.59,73.66,73.58,73.62,20614.0,73.59,73.66,73.58,73.62,20614.0
2017-12-11 15:05:00,73.63,73.71,73.62,73.65,43804.0,73.63,73.71,73.62,73.65,43804.0
2017-12-11 15:10:00,73.66,73.74,73.66,73.7,36505.0,73.66,73.74,73.66,73.7,36505.0
2017-12-11 15:15:00,73.7,73.71,73.63,73.67,27521.0,73.7,73.71,73.63,73.67,27521.0
2017-12-11 15:20:00,73.66,73.68,73.56,73.61,25297.0,73.66,73.68,73.56,73.61,25297.0
2017-12-11 15:25:00,73.61,73.61,73.54,73.59,17435.0,73.61,73.61,73.54,73.59,17435.0
2017-12-11 15:30:00,73.57,73.57,73.51,73.55,22756.0,73.57,73.57,73.51,73.55,22756.0
2017-12-11 15:35:00,73.55,73.6,73.47,73.49,31105.0,73.55,73.6,73.47,73.49,31105.0
2017-12-11 15:40:00,73.49,73.59,73.49,73.58,30875.0,73.49,73.59,73.49,73.58,30875.0
2017-12-11 15:45:00,73.59,73.6,73.56,73.59,34977.0,73.59,73.6,73.56,73.59,34977.0
2017-12-11 15:50:00,73.59,73.62,73.56,73.58,43655.0,73.59,73.62,73.56,73.58,43655.0
2017-12-11 15:55:00,73.59,73.7,73.55,73.66,57505.0,73.59,73.7,73.55,73.66,57505.0
2017-12-12 09:30:00,73.47,73.79,73.32,73.69,22114.0,73.47,73.79,73.32,73.69,22114.0
2017-12-12 09:35:00,73.82,74.15,73.75,74.15,13595.0,73.82,74.15,73.75,74.15,13595.0
2017-12-12 09:40:00,74.02,74.09,73.85,73.89,20638.0,74.02,74.09,73.85,73.89,20638.0
2017-12-12 09:45:00,73.89,74.01,73.68,73.68,17647.0,73.89,74.01,73.68,73.68,17647.0
2017-12-12 09:50:00,73.71,73.78,73.65,73.7,11481.0,73.71,73.78,73.65,73.7,11481.0
2017-12-12 09:55:00,73.65,73.82,73.65,73.82,12420.0,73.65,73.82,73.65,73.82,12420.0
2017-12-12 10:00:00,73.79,73.85,73.69,73.74,5384.0,73.79,73.85,73.69,73.74,5384.0
2017-12-12 10:05:00,73.79,74.06,73.78,73.96,30069.0,73.79,74.06,73.78,73.96,30069.0
2017-12-12 10:10:00,73.96,74.03,73.88,74.03,13850.0,73.96,74.03,73.88,74.03,13850.0
2017-12-12 10:15:00,73.98,74.36,73.98,74.36,58324.0,73.98,74.36,73.98,74.36,58324.0
2017-12-12 10:20:00,74.36,74.56,74.32,74.45,48642.0,74.36,74.56,74.32,74.45,48642.0
2017-12-12 10:25:00,74.45,74.45,74.25,74.31,33861.0,74.45,74.45,74.25,74.31,33861.0
2017-12-12 10:30:00,74.31,74.47,74.28,74.41,26499.0,74.31,74.47,74.28,74.41,26499.0
2017-12-12 10:35:00,74.39,74.5,74.37,74.49,9361.0,74.39,74.5,74.37,74.49,9361.0
2017-12-12 10:40:00,74.49,74.6,74.49,74.5,13490.0,74.49,74.6,74.49,74.5,13490.0
2017-12-12 10:45:00,74.53,74.53,74.4,74.47,7769.0,74.53,74.53,74.4,74.47,7769.0
2017-12-12 10:50:00,74.45,74.59,74.44,74.59,25240.0,74.45,74.59,74.44,74.59,25240.0
2017-12-12 10:55:00,74.59,74.76,74.58,74.67,35235.0,74.59,74.76,74.58,74.67,35235.0
2017-12-12 11:00:00,74.66,74.72,74.53,74.72,31090.0,74.66,74.72,74.53,74.72,31090.0
2017-12-12 11:05:00,74.73,74.98,74.7,74.97,84362.0,74.73,74.98,74.7,74.97,84362.0
2017-12-12 11:10:00,74.97,74.99,74.75,74.77,61018.0,74.97,74.99,74.75,74.77,61018.0
2017-12-12 11:15:00,74.79,74.79,74.6,74.66,14979.0,74.79,74.79,74.6,74.66,14979.0
2017-12-12 11:20:00,74.64,74.73,74.59,74.59,8200.0,74.64,74.73,74.59,74.59,8200.0
2017-12-12 11:25:00,74.58,74.62,74.42,74.59,10139.0,74.58,74.62,74.42,74.59,10139.0
2017-12-12 11:30:00,74.61,74.68,74.6,74.64,8626.0,74.61,74.68,74.6,74.64,8626.0
2017-12-12 11:35:00,74.66,74.66,74.57,74.61,7514.0,74.66,74.66,74.57,74.61,7514.0
2017-12-12 11:40:00,74.58,74.68,74.55,74.6,7910.0,74.58,74.68,74.55,74.6,7910.0
2017-12-12 11:45:00,74.6,74.74,74.58,74.61,5620.0,74.6,74.74,74.58,74.61,5620.0
2017-12-12 11:50:00,74.64,74.71,74.64,74.7,3242.0,74.64,74.71,74.64,74.7,3242.0
2017-12-12 11:55:00,74.71,74.74,74.65,74.68,8906.0,74.71,74.74,74.65,74.68,8906.0
2017-12-12 12:00:00,74.69,74.73,74.62,74.73,4720.0,74.69,74.73,74.62,74.73,4720.0
2017-12-12 12:05:00,74.73,74.83,74.49,74.49,13684.0,74.73,74.83,74.49,74.49,13684.0
2017-12-12 12:10:00,74.47,74.63,74.45,74.56,6362.0,74.47,74.63,74.45,74.56,6362.0
2017-12-12 12:15:00,74.53,74.56,74.45,74.55,6738.0,74.53,74.56,74.45,74.55,6738.0
2017-12-12 12:20:00,74.57,74.63,74.48,74.5,10054.0,74.57,74.63,74.48,74.5,10054.0
2017-12-12 12:25:00,74.5,74.59,74.46,74.49,9573.0,74.5,74.59,74.46,74.49,9573.0
2017-12-12 12:30:00,74.44,74.49,74.37,74.47,5681.0,74.44,74.49,74.37,74.47,5681.0
2017-12-12 12:35:00,74.48,74.52,74.38,74.38,11781.0,74.48,74.52,74.38,74.38,11781.0
2017-12-12 12:40:00,74.41,74.46,74.35,74.46,9283.0,74.41,74.46,74.35,74.46,9283.0
2017-12-12 12:45:00,74.46,74.48,74.4,74.48,5588.0,74.46,74.48,74.4,74.48,5588.0
2017-12-12 12:50:00,74.5,74.6,74.45,74.48,12489.0,74.5,74.6,74.45,74.48,12489.0
2017-12-12 12:55:00,74.48,74.61,74.48,74.52,11250.0,74.48,74.61,74.48,74.52,11250.0
2017-12-12 13:00:00,74.54,74.59,74.48,74.54,6973.0,74.54,74.59,74.48,74.54,6973.0
2017-12-12 13:05:00,74.56,74.67,74.53,74.53,6668.0,74.56,74.67,74.53,74.53,6668.0
2017-12-12 13:10:00,74.55,74.55,74.36,74.37,8492.0,74.55,74.55,74.36,74.37,8492.0
2017-12-12 13:15:00,74.33,74.58,74.33,74.54,6032.0,74.33,74.58,74.33,74.54,6032.0
2017-12-12 13:20:00,74.5,74.57,74.48,74.56,3863.0,74.5,74.57,74.48,74.56,3863.0
2017-12-12 13:25:00,74.53,74.61,74.51,74.55,6981.0,74.53,74.61,74.51,74.55,6981.0
2017-12-12 13:30:00,74.57,74.6,74.48,74.5,6180.0,74.57,74.6,74.48,74.5,6180.0
2017-12-12 13:35:00,74.53,74.6,74.51,74.55,5611.0,74.53,74.6,74.51,74.55,5611.0
2017-12-12 13:40:00,74.54,74.6,74.54,74.6,4017.0,74.54,74.6,74.54,74.6,4017.0
2017-12-12 13:45:00,74.6,74.63,74.57,74.63,4336.0,74.6,74.63,74.57,74.63,4336.0
2017-12-12 13:50:00,74.61,74.66,74.55,74.62,10170.0,74.61,74.66,74.55,74.62,10170.0
2017-12-12 13:55:00,74.6,74.65,74.57,74.58,27234.0,74.6,74.65,74.57,74.58,27234.0
2017-12-12 14:00:00,74.59,74.59,74.38,74.55,18180.0,74.59,74.59,74.38,74.55,18180.0
2017-12-12 14:05:00,74.54,74.54,74.47,74.48,11161.0,74.54,74.54,74.47,74.48,11161.0
2017-12-12 14:10:00,74.48,74.52,74.46,74.46,13642.0,74.48,74.52,74.46,74.46,13642.0
2017-12-12 14:15:00,74.46,74.49,74.41,74.47,11061.0,74.46,74.49,74.41,74.47,11061.0
2017-12-12 14:20:00,74.47,74.52,74.36,74.36,34975.0,74.47,74.52,74.36,74.36,34975.0
2017-12-12 14:25:00,74.37,74.48,74.37,74.48,5571.0,74.37,74.48,74.37,74.48,5571.0
2017-12-12 14:30:00,74.46,74.49,74.38,74.44,20099.0,74.46,74.49,74.38,74.44,20099.0
2017-12-12 14:35:00,74.42,74.45,74.34,74.42,28693.0,74.42,74.45,74.34,74.42,28693.0
2017-12-12 14:40:00,74.41,74.43,74.35,74.43,8486.0,74.41,74.43,74.35,74.43,8486.0
2017-12-12 14:45:00,74.41,74.45,74.37,74.41,11088.0,74.41,74.45,74.37,74.41,11088.0
2017-12-12 14:50:00,74.43,74.46,74.39,74.45,10777.0,74.43,74.46,74.39,74.45,10777.0
2017-12-12 14:55:00,74.45,74.45,74.4,74.41,6300.0,74.45,74.45,74.4,74.41,6300.0
2017-12-12 15:00:00,74.45,74.45,74.39,74.39,7600.0,74.45,74.45,74.39,74.39,7600.0
2017-12-12 15:05:00,74.39,74.45,74.36,74.37,9263.0,74.39,74.45,74.36,74.37,9263.0
2017-12-12 15:10:00,74.38,74.4,74.33,74.39,9311.0,74.38,74.4,74.33,74.39,9311.0
2017-12-12 15:15:00,74.41,74.49,74.38,74.46,18341.0,74.41,74.49,74.38,74.46,18341.0
2017-12-12 15:20:00,74.47,74.47,74.41,74.45,16114.0,74.47,74.47,74.41,74.45,16114.0
2017-12-12 15:25:00,74.45,74.46,74.35,74.35,21825.0,74.45,74.46,74.35,74.35,21825.0
2017-12-12 15:30:00,74.36,74.4,74.25,74.25,40899.0,74.36,74.4,74.25,74.25,40899.0
2017-12-12 15:35:00,74.29,74.34,74.26,74.34,28000.0,74.29,74.34,74.26,74.34,28000.0
2017-12-12 15:40:00,74.34,74.37,74.29,74.33,32011.0,74.34,74.37,74.29,74.33,32011.0
2017-12-12 15:45:00,74.33,74.35,74.25,74.27,29968.0,74.33,74.35,74.25,74.27,29968.0
2017-12-12 15:50:00,74.25,74.35,74.16,74.27,53705.0,74.25,74.35,74.16,74.27,53705.0
2017-12-12 15:55:00,74.28,74.34,74.24,74.31,55284.0,74.28,74.34,74.24,74.31,55284.0
2017-12-13 09:30:00,74.21,74.23,73.83,73.92,22615.0,74.21,74.23,73.83,73.92,22615.0
2017-12-13 09:35:00,73.99,74.09,73.74,74.09,8943.0,73.99,74.09,73.74,74.09,8943.0
2017-12-13 09:40:00,74.17,74.19,74.02,74.07,10135.0,74.17,74.19,74.02,74.07,10135.0
2017-12-13 09:45:00,74.07,74.25,74.02,74.11,22996.0,74.07,74.25,74.02,74.11,22996.0
2017-12-13 09:50:00,74.06,74.11,73.99,74.03,5069.0,74.06,74.11,73.99,74.03,5069.0
2017-12-13 09:55:00,74.11,74.32,74.11,74.29,3395.0,74.11,74.32,74.11,74.29,3395.0
2017-12-13 10:00:00,74.32,74.36,74.28,74.36,7916.0,74.32,74.36,74.28,74.36,7916.0
2017-12-13 10:05:00,74.38,74.48,74.33,74.42,12418.0,74.38,74.48,74.33,74.42,12418.0
2017-12-13 10:10:00,74.45,74.45,74.28,74.3,9200.0,74.45,74.45,74.28,74.3,9200.0
2017-12-13 10:15:00,74.32,74.46,74.3,74.46,4199.0,74.32,74.46,74.3,74.46,4199.0
2017-12-13 10:20:00,74.5,74.65,74.5,74.59,5929.0,74.5,74.65,74.5,74.59,5929.0
2017-12-13 10:25:00,74.6,74.65,74.42,74.56,18725.0,74.6,74.65,74.42,74.56,18725.0
2017-12-13 10:30:00,74.56,74.73,74.56,74.64,13754.0,74.56,74.73,74.56,74.64,13754.0
2017-12-13 10:35:00,74.67,74.76,74.65,74.73,12200.0,74.67,74.76,74.65,74.73,12200.0
2017-12-13 10:40:00,74.69,74.79,74.69,74.79,6435.0,74.69,74.79,74.69,74.79,6435.0
2017-12-13 10:45:00,74.79,74.79,74.67,74.7,8400.0,74.79,74.79,74.67,74.7,8400.0
2017-12-13 10:50:00,74.67,74.75,74.66,74.69,8726.0,74.67,74.75,74.66,74.69,8726.0
2017-12-13 10:55:00,74.71,74.77,74.68,74.74,4855.0,74.71,74.77,74.68,74.74,4855.0
2017-12-13 11:00:00,74.72,74.72,74.51,74.54,7020.0,74.72,74.72,74.51,74.54,7020.0
2017-12-13 11:05:00,74.53,74.6,74.51,74.54,5049.0,74.53,74.6,74.51,74.54,5049.0
2017-12-13 11:10:00,74.53,74.61,74.53,74.59,4600.0,74.53,74.61,74.53,74.59,4600.0
2017-12-13 11:15:00,74.58,74.66,74.58,74.64,6323.0,74.58,74.66,74.58,74.64,6323.0
2017-12-13 11:20:00,74.62,74.62,74.54,74.57,5688.0,74.62,74.62,74.54,74.57,5688.0
2017-12-13 11:25:00,74.55,74.55,74.44,74.48,4421.0,74.55,74.55,74.44,74.48,4421.0
2017-12-13 11:30:00,74.48,74.59,74.48,74.55,7388.0,74.48,74.59,74.48,74.55,7388.0
2017-12-13 11:35:00,74.58,74.7,74.58,74.64,6210.0,74.58,74.7,74.58,74.64,6210.0
2017-12-13 11:40:00,74.62,74.64,74.55,74.58,7902.0,74.62,74.64,74.55,74.58,7902.0
2017-12-13 11:45:00,74.57,74.64,74.57,74.6,2700.0,74.57,74.64,74.57,74.6,2700.0
2017-12-13 11:50:00,74.59,74.59,74.54,74.57,2541.0,74.59,74.59,74.54,74.57,2541.0
2017-12-13 11:55:00,74.59,74.69,74.57,74.67,6138.0,74.59,74.69,74.57,74.67,6138.0
2017-12-13 12:00:00,74.64,74.65,74.55,74.56,5235.0,74.64,74.65,74.55,74.56,5235.0
2017-12-13 12:05:00,74.54,74.55,74.49,74.51,4550.0,74.54,74.55,74.49,74.51,4550.0
2017-12-13 12:10:00,74.52,74.54,74.45,74.48,9288.0,74.52,74.54,74.45,74.48,9288.0
2017-12-13 12:15:00,74.48,74.5,74.38,74.41,2325.0,74.48,74.5,74.38,74.41,2325.0
2017-12-13 12:20:00,74.41,74.46,74.39,74.45,4650.0,74.41,74.46,74.39,74.45,4650.0
2017-12-13 12:25:00,74.43,74.46,74.41,74.42,3500.0,74.43,74.46,74.41,74.42,3500.0
2017-12-13 12:30:00,74.44,74.45,74.33,74.33,2850.0,74.44,74.45,74.33,74.33,2850.0
2017-12-13 12:35:00,74.36,74.37,74.25,74.27,4850.0,74.36,74.37,74.25,74.27,4850.0
2017-12-13 12:40:00,74.26,74.38,74.2,74.29,11206.0,74.26,74.38,74.2,74.29,11206.0
2017-12-13 12:45:00,74.3,74.42,74.3,74.39,3799.0,74.3,74.42,74.3,74.39,3799.0
2017-12-13 12:50:00,74.39,74.39,74.36,74.37,2250.0,74.39,74.39,74.36,74.37,2250.0
2017-12-13 12:55:00,74.37,74.41,74.29,74.29,6100.0,74.37,74.41,74.29,74.29,6100.0
2017-12-13 13:00:00,74.27,74.27,74.2,74.2,4920.0,74.27,74.27,74.2,74.2,4920.0
2017-12-13 13:05:00,74.2,74.2,74.09,74.09,11893.0,74.2,74.2,74.09,74.09,11893.0
2017-12-13 13:10:00,74.1,74.18,74.1,74.17,3540.0,74.1,74.18,74.1,74.17,3540.0
2017-12-13 13:15:00,74.17,74.17,74.08,74.09,3695.0,74.17,74.17,74.08,74.09,3695.0
2017-12-13 13:20:00,74.1,74.11,74.05,74.06,3998.0,74.1,74.11,74.05,74.06,3998.0
2017-12-13 13:25:00,74.06,74.16,74.06,74.15,5459.0,74.06,74.16,74.06,74.15,5459.0
2017-12-13 13:30:00,74.18,74.18,74.04,74.05,6656.0,74.18,74.18,74.04,74.05,6656.0
2017-12-13 13:35:00,74.06,74.1,74.05,74.06,7620.0,74.06,74.1,74.05,74.06,7620.0
2017-12-13 13:40:00,74.06,74.15,74.06,74.14,6400.0,74.06,74.15,74.06,74.14,6400.0
2017-12-13 13:45:00,74.12,74.17,74.08,74.08,5397.0,74.12,74.17,74.08,74.08,5397.0
2017-12-13 13:50:00,74.07,74.12,74.07,74.11,3400.0,74.07,74.12,74.07,74.11,3400.0
2017-12-13 13:55:00,74.11,74.18,74.09,74.09,4920.0,74.11,74.18,74.09,74.09,4920.0
2017-12-13 14:00:00,74.12,74.28,74.06,74.25,6800.0,74.12,74.28,74.06,74.25,6800.0
2017-12-13 14:05:00,74.26,74.26,74.1,74.12,5660.0,74.26,74.26,74.1,74.12,5660.0
2017-12-13 14:10:00,74.12,74.17,74.09,74.15,6699.0,74.12,74.17,74.09,74.15,6699.0
2017-12-13 14:15:00,74.13,74.32,74.13,74.32,4235.0,74.13,74.32,74.13,74.32,4235.0
2017-12-13 14:20:00,74.31,74.32,74.15,74.21,9900.0,74.31,74.32,74.15,74.21,9900.0
2017-12-13 14:25:00,74.19,74.23,74.19,74.22,5543.0,74.19,74.23,74.19,74.22,5543.0
2017-12-13 14:30:00,74.22,74.28,74.21,74.27,6897.0,74.22,74.28,74.21,74.27,6897.0
2017-12-13 14:35:00,74.25,74.35,74.2,74.34,11880.0,74.25,74.35,74.2,74.34,11880.0
2017-12-13 14:40:00,74.32,74.33,74.22,74.33,13900.0,74.32,74.33,74.22,74.33,13900.0
2017-12-13 14:45:00,74.34,74.38,74.25,74.36,19340.0,74.34,74.38,74.25,74.36,19340.0
2017-12-13 14:50:00,74.36,74.44,74.34,74.34,5429.0,74.36,74.44,74.34,74.34,5429.0
2017-12-13 14:55:00,74.34,74.34,74.3,74.32,4168.0,74.34,74.34,74.3,74.32,4168.0
2017-12-13 15:00:00,74.32,74.32,74.21,74.25,7502.0,74.32,74.32,74.21,74.25,7502.0
2017-12-13 15:05:00,74.25,74.27,74.21,74.21,4233.0,74.25,74.27,74.21,74.21,4233.0
2017-12-13 15:10:00,74.23,74.31,74.23,74.31,8136.0,74.23,74.31,74.23,74.31,8136.0
2017-12-13 15:15:00,74.3,74.3,74.24,74.25,4215.0,74.3,74.3,74.24,74.25,4215.0
2017-12-13 15:20:00,74.26,74.29,74.21,74.22,6730.0,74.26,74.29,74.21,74.22,6730.0
2017-12-13 15:25:00,74.23,74.28,74.2,74.28,11034.0,74.23,74.28,74.2,74.28,11034.0
2017-12-13 15:30:00,74.28,74.31,74.25,74.31,10259.0,74.28,74.31,74.25,74.31,10259.0
2017-12-13 15:35:00,74.3,74.35,74.26,74.35,12716.0,74.3,74.35,74.26,74.35,12716.0
2017-12-13 15:40:00,74.31,74.34,74.26,74.3,15716.0,74.31,74.34,74.26,74.3,15716.0
2017-12-13 15:45:00,74.3,74.31,74.23,74.27,26983.0,74.3,74.31,74.23,74.27,26983.0
2017-12-13 15:50:00,74.24,74.26,74.1,74.11,28317.0,74.24,74.26,74.1,74.11,28317.0
2017-12-13 15:55:00,74.12,74.2,74.1,74.2,52566.0,74.12,74.2,74.1,74.2,52566.0
2017-12-14 09:30:00,75.6,75.95,75.3,75.88,132481.0,75.6,75.95,75.3,75.88,132481.0
2017-12-14 09:35:00,75.88,75.93,75.5,75.5,66655.0,75.88,75.93,75.5,75.5,66655.0
2017-12-14 09:40:00,75.5,75.51,75.18,75.26,52194.0,75.5,75.51,75.18,75.26,52194.0
2017-12-14 09:45:00,75.28,75.47,74.94,74.97,75184.0,75.28,75.47,74.94,74.97,75184.0
2017-12-14 09:50:00,74.94,75.1,74.9,74.91,20291.0,74.94,75.1,74.9,74.91,20291.0
2017-12-14 09:55:00,74.88,74.99,74.81,74.92,21030.0,74.88,74.99,74.81,74.92,21030.0
2017-12-14 10:00:00,74.92,75.01,74.74,75.0,19361.0,74.92,75.01,74.74,75.0,19361.0
2017-12-14 10:05:00,75.0,75.02,74.78,74.84,18633.0,75.0,75.02,74.78,74.84,18633.0
2017-12-14 10:10:00,74.83,75.03,74.79,75.03,16328.0,74.83,75.03,74.79,75.03,16328.0
2017-12-14 10:15:00,75.01,75.3,75.0,75.11,60059.0,75.01,75.3,75.0,75.11,60059.0
2017-12-14 10:20:00,75.16,75.22,75.11,75.17,13160.0,75.16,75.22,75.11,75.17,13160.0
2017-12-14 10:25:00,75.19,75.21,75.02,75.16,20958.0,75.19,75.21,75.02,75.16,20958.0
2017-12-14 10:30:00,75.16,75.23,75.14,75.19,9952.0,75.16,75.23,75.14,75.19,9952.0
2017-12-14 10:35:00,75.2,75.3,75.12,75.25,14583.0,75.2,75.3,75.12,75.25,14583.0
2017-12-14 10:40:00,75.23,75.23,75.14,75.16,10260.0,75.23,75.23,75.14,75.16,10260.0
2017-12-14 10:45:00,75.15,75.24,75.13,75.22,10086.0,75.15,75.24,75.13,75.22,10086.0
2017-12-14 10:50:00,75.23,75.29,75.15,75.26,27943.0,75.23,75.29,75.15,75.26,27943.0
2017-12-14 10:55:00,75.26,75.29,75.2,75.23,20714.0,75.26,75.29,75.2,75.23,20714.0
2017-12-14 11:00:00,75.22,75.24,74.96,74.96,19439.0,75.22,75.24,74.96,74.96,19439.0
2017-12-14 11:05:00,74.96,75.05,74.96,75.0,11394.0,74.96,75.05,74.96,75.0,11394.0
2017-12-14 11:10:00,75.03,75.21,75.01,75.01,33923.0,75.03,75.21,75.01,75.01,33923.0
2017-12-14 11:15:00,74.99,74.99,74.77,74.79,18730.0,74.99,74.99,74.77,74.79,18730.0
2017-12-14 11:20:00,74.78,74.89,74.74,74.86,11792.0,74.78,74.89,74.74,74.86,11792.0
2017-12-14 11:25:00,74.83,74.88,74.64,74.75,33889.0,74.83,74.88,74.64,74.75,33889.0
2017-12-14 11:30:00,74.77,74.98,74.77,74.88,7892.0,74.77,74.98,74.77,74.88,7892.0
2017-12-14 11:35:00,74.92,75.11,74.89,75.07,10201.0,74.92,75.11,74.89,75.07,10201.0
2017-12-14 11:40:00,75.07,75.11,74.99,75.08,7344.0,75.07,75.11,74.99,75.08,7344.0
2017-12-14 11:45:00,75.09,75.12,74.97,75.02,10804.0,75.09,75.12,74.97,75.02,10804.0
2017-12-14 11:50:00,75.02,75.23,75.02,75.15,15483.0,75.02,75.23,75.02,75.15,15483.0
2017-12-14 11:55:00,75.15,75.15,75.05,75.13,7609.0,75.15,75.15,75.05,75.13,7609.0
2017-12-14 12:00:00,75.15,75.15,75.05,75.07,9785.0,75.15,75.15,75.05,75.07,9785.0
2017-12-14 12:05:00,75.07,75.12,74.98,75.06,11549.0,75.07,75.12,74.98,75.06,11549.0
2017-12-14 12:10:00,75.05,75.12,74.97,75.07,16099.0,75.05,75.12,74.97,75.07,16099.0
2017-12-14 12:15:00,75.07,75.07,74.9,74.92,19139.0,75.07,75.07,74.9,74.92,19139.0
2017-12-14 12:20:00,74.93,74.99,74.93,74.98,3190.0,74.93,74.99,74.93,74.98,3190.0
2017-12-14 12:25:00,74.96,74.97,74.9,74.91,5999.0,74.96,74.97,74.9,74.91,5999.0
2017-12-14 12:30:00,74.9,75.0,74.9,74.96,4032.0,74.9,75.0,74.9,74.96,4032.0
2017-12-14 12:35:00,74.95,75.06,74.95,75.05,10694.0,74.95,75.06,74.95,75.05,10694.0
2017-12-14 12:40:00,75.04,75.14,75.04,75.12,4210.0,75.04,75.14,75.04,75.12,4210.0
2017-12-14 12:45:00,75.13,75.15,75.01,75.04,3541.0,75.13,75.15,75.01,75.04,3541.0
2017-12-14 12:50:00,75.05,75.07,74.95,74.95,8884.0,75.05,75.07,74.95,74.95,8884.0
2017-12-14 12:55:00,74.95,74.95,74.9,74.91,3506.0,74.95,74.95,74.9,74.91,3506.0
2017-12-14 13:00:00,74.91,74.91,74.82,74.88,3230.0,74.91,74.91,74.82,74.88,3230.0
2017-12-14 13:05:00,74.87,74.92,74.85,74.85,3677.0,74.87,74.92,74.85,74.85,3677.0
2017-12-14 13:10:00,74.84,74.85,74.72,74.73,8317.0,74.84,74.85,74.72,74.73,8317.0
2017-12-14 13:15:00,74.74,74.77,74.66,74.67,9495.0,74.74,74.77,74.66,74.67,9495.0
2017-12-14 13:20:00,74.67,74.7,74.64,74.64,8715.0,74.67,74.7,74.64,74.64,8715.0
2017-12-14 13:25:00,74.64,74.67,74.59,74.6,12259.0,74.64,74.67,74.59,74.6,12259.0
2017-12-14 13:30:00,74.62,74.7,74.62,74.68,19944.0,74.62,74.7,74.62,74.68,19944.0
2017-12-14 13:35:00,74.73,74.75,74.67,74.75,4206.0,74.73,74.75,74.67,74.75,4206.0
2017-12-14 13:40:00,74.72,74.72,74.64,74.67,10208.0,74.72,74.72,74.64,74.67,10208.0
2017-12-14 13:45:00,74.69,74.76,74.67,74.76,9209.0,74.69,74.76,74.67,74.76,9209.0
2017-12-14 13:50:00,74.76,74.84,74.67,74.67,9342.0,74.76,74.84,74.67,74.67,9342.0
2017-12-14 13:55:00,74.68,74.79,74.66,74.74,17956.0,74.68,74.79,74.66,74.74,17956.0
2017-12-14 14:00:00,74.72,74.83,74.72,74.76,15107.0,74.72,74.83,74.72,74.76,15107.0
2017-12-14 14:05:00,74.74,74.8,74.71,74.78,11397.0,74.74,74.8,74.71,74.78,11397.0
2017-12-14 14:10:00,74.79,74.79,74.7,74.7,10493.0,74.79,74.79,74.7,74.7,10493.0
2017-12-14 14:15:00,74.7,74.71,74.67,74.69,8821.0,74.7,74.71,74.67,74.69,8821.0
2017-12-14 14:20:00,74.69,74.7,74.34,74.35,22832.0,74.69,74.7,74.34,74.35,22832.0
2017-12-14 14:25:00,74.39,74.53,74.31,74.32,22679.0,74.39,74.53,74.31,74.32,22679.0
2017-12-14 14:30:00,74.32,74.32,74.03,74.22,53000.0,74.32,74.32,74.03,74.22,53000.0
2017-12-14 14:35:00,74.24,74.43,74.24,74.28,24657.0,74.24,74.43,74.24,74.28,24657.0
2017-12-14 14:40:00,74.28,74.39,74.24,74.3,16806.0,74.28,74.39,74.24,74.3,16806.0
2017-12-14 14:45:00,74.31,74.32,74.21,74.29,16792.0,74.31,74.32,74.21,74.29,16792.0
2017-12-14 14:50:00,74.29,74.4,74.24,74.37,34696.0,74.29,74.4,74.24,74.37,34696.0
2017-12-14 14:55:00,74.37,74.54,74.26,74.43,30477.0,74.37,74.54,74.26,74.43,30477.0
2017-12-14 15:00:00,74.45,74.49,74.28,74.34,52960.0,74.45,74.49,74.28,74.34,52960.0
2017-12-14 15:05:00,74.35,74.63,74.34,74.55,12587.0,74.35,74.63,74.34,74.55,12587.0
2017-12-14 15:10:00,74.55,74.61,74.55,74.57,8028.0,74.55,74.61,74.55,74.57,8028.0
2017-12-14 15:15:00,74.56,74.56,74.4,74.46,13278.0,74.56,74.56,74.4,74.46,13278.0
2017-12-14 15:20:00,74.49,74.57,74.43,74.53,20682.0,74.49,74.57,74.43,74.53,20682.0
2017-12-14 15:25:00,74.56,74.66,74.52,74.66,11543.0,74.56,74.66,74.52,74.66,11543.0
2017-12-14 15:30:00,74.66,74.76,74.59,74.76,23088.0,74.66,74.76,74.59,74.76,23088.0
2017-12-14 15:35:00,74.78,74.84,74.69,74.73,28008.0,74.78,74.84,74.69,74.73,28008.0
2017-12-14 15:40:00,74.72,74.82,74.67,74.72,28419.0,74.72,74.82,74.67,74.72,28419.0
2017-12-14 15:45:00,74.72,74.8,74.71,74.73,31559.0,74.72,74.8,74.71,74.73,31559.0
2017-12-14 15:50:00,74.71,74.76,74.61,74.76,41108.0,74.71,74.76,74.61,74.76,41108.0
2017-12-14 15:55:00,74.76,74.85,74.75,74.78,112164.0,74.76,74.85,74.75,74.78,112164.0
2017-12-15 09:30:00,75.3,75.4,75.08,75.24,40891.0,75.3,75.4,75.08,75.24,40891.0
2017-12-15 09:35:00,75.2,75.25,74.89,75.04,21847.0,75.2,75.25,74.89,75.04,21847.0
2017-12-15 09:40:00,75.04,75.26,75.0,75.08,14878.0,75.04,75.26,75.0,75.08,14878.0
2017-12-15 09:45:00,74.99,75.3,74.99,75.27,11757.0,74.99,75.3,74.99,75.27,11757.0
2017-12-15 09:50:00,75.29,75.3,74.96,75.02,9122.0,75.29,75.3,74.96,75.02,9122.0
2017-12-15 09:55:00,75.06,75.15,74.9,75.1,13438.0,75.06,75.15,74.9,75.1,13438.0
2017-12-15 10:00:00,75.14,75.18,75.03,75.03,15674.0,75.14,75.18,75.03,75.03,15674.0
2017-12-15 10:05:00,75.1,75.18,75.08,75.09,12376.0,75.1,75.18,75.08,75.09,12376.0
2017-12-15 10:10:00,75.09,75.11,75.0,75.08,14599.0,75.09,75.11,75.0,75.08,14599.0
2017-12-15 10:15:00,75.06,75.38,75.06,75.28,23385.0,75.06,75.38,75.06,75.28,23385.0
2017-12-15 10:20:00,75.3,75.4,75.14,75.14,26024.0,75.3,75.4,75.14,75.14,26024.0
2017-12-15 10:25:00,75.16,75.27,75.07,75.16,23222.0,75.16,75.27,75.07,75.16,23222.0
2017-12-15 10:30:00,75.13,75.4,75.13,75.18,90455.0,75.13,75.4,75.13,75.18,90455.0
2017-12-15 10:35:00,75.17,75.34,75.17,75.31,13351.0,75.17,75.34,75.17,75.31,13351.0
2017-12-15 10:40:00,75.29,75.33,75.23,75.27,15685.0,75.29,75.33,75.23,75.27,15685.0
2017-12-15 10:45:00,75.27,75.4,75.27,75.3,8542.0,75.27,75.4,75.27,75.3,8542.0
2017-12-15 10:50:00,75.31,75.31,75.18,75.28,11637.0,75.31,75.31,75.18,75.28,11637.0
2017-12-15 10:55:00,75.28,75.33,75.27,75.27,8294.0,75.28,75.33,75.27,75.27,8294.0
2017-12-15 11:00:00,75.27,75.38,75.23,75.35,14458.0,75.27,75.38,75.23,75.35,14458.0
2017-12-15 11:05:00,75.36,75.55,75.36,75.55,23142.0,75.36,75.55,75.36,75.55,23142.0
2017-12-15 11:10:00,75.55,75.62,75.5,75.62,11766.0,75.55,75.62,75.5,75.62,11766.0
2017-12-15 11:15:00,75.65,75.86,75.6,75.84,22832.0,75.65,75.86,75.6,75.84,22832.0
2017-12-15 11:20:00,75.86,75.98,75.77,75.98,27439.0,75.86,75.98,75.77,75.98,27439.0
2017-12-15 11:25:00,75.92,75.97,75.82,75.93,18093.0,75.92,75.97,75.82,75.93,18093.0
2017-12-15 11:30:00,75.91,75.98,75.86,75.91,18925.0,75.91,75.98,75.86,75.91,18925.0
2017-12-15 11:35:00,75.91,75.92,75.67,75.67,13582.0,75.91,75.92,75.67,75.67,13582.0
2017-12-15 11:40:00,75.69,75.71,75.58,75.61,18763.0,75.69,75.71,75.58,75.61,18763.0
2017-12-15 11:45:00,75.61,75.65,75.58,75.62,13400.0,75.61,75.65,75.58,75.62,13400.0
2017-12-15 11:50:00,75.62,75.62,75.53,75.53,16527.0,75.62,75.62,75.53,75.53,16527.0
2017-12-15 11:55:00,75.54,75.6,75.52,75.55,12864.0,75.54,75.6,75.52,75.55,12864.0
2017-12-15 12:00:00,75.54,75.6,75.54,75.58,8147.0,75.54,75.6,75.54,75.58,8147.0
2017-12-15 12:05:00,75.59,75.59,75.53,75.58,8215.0,75.59,75.59,75.53,75.58,8215.0
2017-12-15 12:10:00,75.58,75.59,75.42,75.43,12682.0,75.58,75.59,75.42,75.43,12682.0
2017-12-15 12:15:00,75.42,75.46,75.33,75.37,7800.0,75.42,75.46,75.33,75.37,7800.0
2017-12-15 12:20:00,75.36,75.48,75.32,75.47,6061.0,75.36,75.48,75.32,75.47,6061.0
2017-12-15 12:25:00,75.47,75.49,75.41,75.49,6119.0,75.47,75.49,75.41,75.49,6119.0
2017-12-15 12:30:00,75.46,75.53,75.44,75.5,7235.0,75.46,75.53,75.44,75.5,7235.0
2017-12-15 12:35:00,75.5,75.56,75.48,75.55,6281.0,75.5,75.56,75.48,75.55,6281.0
2017-12-15 12:40:00,75.55,75.56,75.47,75.54,8689.0,75.55,75.56,75.47,75.54,8689.0
2017-12-15 12:45:00,75.52,75.52,75.39,75.51,5687.0,75.52,75.52,75.39,75.51,5687.0
2017-12-15 12:50:00,75.51,75.58,75.51,75.55,3215.0,75.51,75.58,75.51,75.55,3215.0
2017-12-15 12:55:00,75.54,75.55,75.42,75.47,9290.0,75.54,75.55,75.42,75.47,9290.0
2017-12-15 13:00:00,75.48,75.52,75.45,75.51,6506.0,75.48,75.52,75.45,75.51,6506.0
2017-12-15 13:05:00,75.48,75.51,75.4,75.46,7467.0,75.48,75.51,75.4,75.46,7467.0
2017-12-15 13:10:00,75.46,75.48,75.39,75.41,9779.0,75.46,75.48,75.39,75.41,9779.0
2017-12-15 13:15:00,75.42,75.46,75.41,75.41,6700.0,75.42,75.46,75.41,75.41,6700.0
2017-12-15 13:20:00,75.45,75.51,75.43,75.51,6432.0,75.45,75.51,75.43,75.51,6432.0
2017-12-15 13:25:00,75.51,75.52,75.44,75.46,9613.0,75.51,75.52,75.44,75.46,9613.0
2017-12-15 13:30:00,75.45,75.52,75.38,75.39,23460.0,75.45,75.52,75.38,75.39,23460.0
2017-12-15 13:35:00,75.41,75.43,75.38,75.41,4741.0,75.41,75.43,75.38,75.41,4741.0
2017-12-15 13:40:00,75.4,75.5,75.4,75.49,6600.0,75.4,75.5,75.4,75.49,6600.0
2017-12-15 13:45:00,75.48,75.55,75.48,75.48,7323.0,75.48,75.55,75.48,75.48,7323.0
2017-12-15 13:50:00,75.48,75.52,75.46,75.51,10946.0,75.48,75.52,75.46,75.51,10946.0
2017-12-15 13:55:00,75.52,75.67,75.52,75.56,16446.0,75.52,75.67,75.52,75.56,16446.0
2017-12-15 14:00:00,75.55,75.63,75.52,75.61,9523.0,75.55,75.63,75.52,75.61,9523.0
2017-12-15 14:05:00,75.57,75.73,75.55,75.73,9035.0,75.57,75.73,75.55,75.73,9035.0
2017-12-15 14:10:00,75.74,75.75,75.63,75.73,19241.0,75.74,75.75,75.63,75.73,19241.0
2017-12-15 14:15:00,75.74,75.78,75.72,75.75,73948.0,75.74,75.78,75.72,75.75,73948.0
2017-12-15 14:20:00,75.75,75.92,75.75,75.81,87515.0,75.75,75.92,75.75,75.81,87515.0
2017-12-15 14:25:00,75.83,75.87,75.8,75.85,12530.0,75.83,75.87,75.8,75.85,12530.0
2017-12-15 14:30:00,75.87,75.88,75.8,75.81,17867.0,75.87,75.88,75.8,75.81,17867.0
2017-12-15 14:35:00,75.78,75.85,75.77,75.8,18696.0,75.78,75.85,75.77,75.8,18696.0
2017-12-15 14:40:00,75.78,75.79,75.7,75.71,14987.0,75.78,75.79,75.7,75.71,14987.0
2017-12-15 14:45:00,75.7,75.71,75.65,75.71,15115.0,75.7,75.71,75.65,75.71,15115.0
2017-12-15 14:50:00,75.71,75.76,75.71,75.73,12890.0,75.71,75.76,75.71,75.73,12890.0
2017-12-15 14:55:00,75.73,75.77,75.61,75.63,13028.0,75.73,75.77,75.61,75.63,13028.0
2017-12-15 15:00:00,75.61,75.67,75.61,75.62,14726.0,75.61,75.67,75.61,75.62,14726.0
2017-12-15 15:05:00,75.62,75.68,75.55,75.64,15854.0,75.62,75.68,75.55,75.64,15854.0
2017-12-15 15:10:00,75.65,75.71,75.64,75.7,16151.0,75.65,75.71,75.64,75.7,16151.0
2017-12-15 15:15:00,75.7,75.76,75.67,75.72,19269.0,75.7,75.76,75.67,75.72,19269.0
2017-12-15 15:20:00,75.72,75.8,75.66,75.75,19713.0,75.72,75.8,75.66,75.75,19713.0
2017-12-15 15:25:00,75.76,75.79,75.67,75.72,49282.0,75.76,75.79,75.67,75.72,49282.0
2017-12-15 15:30:00,75.72,76.0,75.72,75.99,48612.0,75.72,76.0,75.72,75.99,48612.0
2017-12-15 15:35:00,75.98,76.01,75.84,75.85,67475.0,75.98,76.01,75.84,75.85,67475.0
2017-12-15 15:40:00,75.85,75.89,75.77,75.88,33459.0,75.85,75.89,75.77,75.88,33459.0
2017-12-15 15:45:00,75.85,75.85,75.72,75.76,48002.0,75.85,75.85,75.72,75.76,48002.0
2017-12-15 15:50:00,75.77,75.93,75.77,75.87,79454.0,75.77,75.93,75.77,75.87,79454.0
2017-12-15 15:55:00,75.88,75.91,75.72,75.83,109073.0,75.88,75.91,75.72,75.83,109073.0
2017-12-18 09:30:00,76.45,76.98,76.0,76.6,49759.0,76.45,76.98,76.0,76.6,49759.0
2017-12-18 09:35:00,76.71,76.91,76.56,76.66,35089.0,76.71,76.91,76.56,76.66,35089.0
2017-12-18 09:40:00,76.66,76.8,76.41,76.41,38387.0,76.66,76.8,76.41,76.41,38387.0
2017-12-18 09:45:00,76.4,76.63,76.4,76.58,21478.0,76.4,76.63,76.4,76.58,21478.0
2017-12-18 09:50:00,76.53,76.65,76.32,76.48,17360.0,76.53,76.65,76.32,76.48,17360.0
2017-12-18 09:55:00,76.42,76.55,76.33,76.54,6097.0,76.42,76.55,76.33,76.54,6097.0
2017-12-18 10:00:00,76.55,76.57,76.4,76.4,11048.0,76.55,76.57,76.4,76.4,11048.0
2017-12-18 10:05:00,76.44,76.46,76.0,76.0,22398.0,76.44,76.46,76.0,76.0,22398.0
2017-12-18 10:10:00,76.06,76.16,76.05,76.14,29984.0,76.06,76.16,76.05,76.14,29984.0
2017-12-18 10:15:00,76.17,76.28,76.11,76.22,18433.0,76.17,76.28,76.11,76.22,18433.0
2017-12-18 10:20:00,76.3,76.33,76.1,76.17,12491.0,76.3,76.33,76.1,76.17,12491.0
2017-12-18 10:25:00,76.17,76.21,76.14,76.17,24044.0,76.17,76.21,76.14,76.17,24044.0
2017-12-18 10:30:00,76.2,76.3,76.18,76.2,16836.0,76.2,76.3,76.18,76.2,16836.0
2017-12-18 10:35:00,76.21,76.27,76.18,76.21,8659.0,76.21,76.27,76.18,76.21,8659.0
2017-12-18 10:40:00,76.22,76.37,76.21,76.37,17584.0,76.22,76.37,76.21,76.37,17584.0
2017-12-18 10:45:00,76.37,76.41,76.28,76.35,23360.0,76.37,76.41,76.28,76.35,23360.0
2017-12-18 10:50:00,76.38,76.42,76.3,76.3,8421.0,76.38,76.42,76.3,76.3,8421.0
2017-12-18 10:55:00,76.32,76.4,76.31,76.38,5317.0,76.32,76.4,76.31,76.38,5317.0
2017-12-18 11:00:00,76.36,76.48,76.34,76.42,9743.0,76.36,76.48,76.34,76.42,9743.0
2017-12-18 11:05:00,76.46,76.61,76.43,76.53,10163.0,76.46,76.61,76.43,76.53,10163.0
2017-12-18 11:10:00,76.54,76.63,76.54,76.6,5445.0,76.54,76.63,76.54,76.6,5445.0
2017-12-18 11:15:00,76.61,76.64,76.54,76.59,8770.0,76.61,76.64,76.54,76.59,8770.0
2017-12-18 11:20:00,76.59,76.62,76.52,76.52,6700.0,76.59,76.62,76.52,76.52,6700.0
2017-12-18 11:25:00,76.52,76.55,76.45,76.54,7930.0,76.52,76.55,76.45,76.54,7930.0
2017-12-18 11:30:00,76.51,76.53,76.47,76.47,9665.0,76.51,76.53,76.47,76.47,9665.0
2017-12-18 11:35:00,76.46,76.48,76.39,76.48,7852.0,76.46,76.48,76.39,76.48,7852.0
2017-12-18 11:40:00,76.5,76.54,76.38,76.53,10348.0,76.5,76.54,76.38,76.53,10348.0
2017-12-18 11:45:00,76.55,76.78,76.54,76.66,17226.0,76.55,76.78,76.54,76.66,17226.0
2017-12-18 11:50:00,76.66,76.76,76.65,76.74,4750.0,76.66,76.76,76.65,76.74,4750.0
2017-12-18 11:55:00,76.76,76.86,76.72,76.72,13664.0,76.76,76.86,76.72,76.72,13664.0
2017-12-18 12:00:00,76.73,76.84,76.7,76.84,6390.0,76.73,76.84,76.7,76.84,6390.0
2017-12-18 12:05:00,76.85,76.88,76.79,76.85,18366.0,76.85,76.88,76.79,76.85,18366.0
2017-12-18 12:10:00,76.81,76.84,76.74,76.84,11887.0,76.81,76.84,76.74,76.84,11887.0
2017-12-18 12:15:00,76.84,76.84,76.73,76.73,7462.0,76.84,76.84,76.73,76.73,7462.0
2017-12-18 12:20:00,76.73,76.74,76.63,76.7,17628.0,76.73,76.74,76.63,76.7,17628.0
2017-12-18 12:25:00,76.72,76.72,76.59,76.6,16616.0,76.72,76.72,76.59,76.6,16616.0
2017-12-18 12:30:00,76.59,76.64,76.56,76.61,19140.0,76.59,76.64,76.56,76.61,19140.0
2017-12-18 12:35:00,76.58,76.68,76.55,76.68,11735.0,76.58,76.68,76.55,76.68,11735.0
2017-12-18 12:40:00,76.65,76.73,76.63,76.67,5327.0,76.65,76.73,76.63,76.67,5327.0
2017-12-18 12:45:00,76.69,76.79,76.67,76.74,115532.0,76.69,76.79,76.67,76.74,115532.0
2017-12-18 12:50:00,76.76,76.76,76.66,76.7,12165.0,76.76,76.76,76.66,76.7,12165.0
2017-12-18 12:55:00,76.72,76.74,76.71,76.72,6942.0,76.72,76.74,76.71,76.72,6942.0
2017-12-18 13:00:00,76.73,76.74,76.7,76.74,2200.0,76.73,76.74,76.7,76.74,2200.0
2017-12-18 13:05:00,76.74,76.76,76.66,76.68,7000.0,76.74,76.76,76.66,76.68,7000.0
2017-12-18 13:10:00,76.68,76.72,76.63,76.67,8822.0,76.68,76.72,76.63,76.67,8822.0
2017-12-18 13:15:00,76.68,76.68,76.64,76.67,3611.0,76.68,76.68,76.64,76.67,3611.0
2017-12-18 13:20:00,76.67,76.68,76.64,76.68,5885.0,76.67,76.68,76.64,76.68,5885.0
2017-12-18 13:25:00,76.68,76.8,76.68,76.8,7060.0,76.68,76.8,76.68,76.8,7060.0
2017-12-18 13:30:00,76.78,76.83,76.76,76.82,8102.0,76.78,76.83,76.76,76.82,8102.0
2017-12-18 13:35:00,76.82,76.89,76.82,76.84,14798.0,76.82,76.89,76.82,76.84,14798.0
2017-12-18 13:40:00,76.84,76.86,76.71,76.71,26640.0,76.84,76.86,76.71,76.71,26640.0
2017-12-18 13:45:00,76.73,76.78,76.73,76.76,5862.0,76.73,76.78,76.73,76.76,5862.0
2017-12-18 13:50:00,76.75,76.79,76.7,76.77,12628.0,76.75,76.79,76.7,76.77,12628.0
2017-12-18 13:55:00,76.75,76.78,76.68,76.75,14605.0,76.75,76.78,76.68,76.75,14605.0
2017-12-18 14:00:00,76.75,76.78,76.74,76.78,4300.0,76.75,76.78,76.74,76.78,4300.0
2017-12-18 14:05:00,76.79,76.81,76.78,76.8,5099.0,76.79,76.81,76.78,76.8,5099.0
2017-12-18 14:10:00,76.78,76.78,76.69,76.7,6845.0,76.78,76.78,76.69,76.7,6845.0
2017-12-18 14:15:00,76.71,76.82,76.71,76.82,11749.0,76.71,76.82,76.71,76.82,11749.0
2017-12-18 14:20:00,76.81,76.83,76.77,76.81,10029.0,76.81,76.83,76.77,76.81,10029.0
2017-12-18 14:25:00,76.79,76.79,76.72,76.76,9100.0,76.79,76.79,76.72,76.76,9100.0
2017-12-18 14:30:00,76.76,76.77,76.72,76.74,12370.0,76.76,76.77,76.72,76.74,12370.0
2017-12-18 14:35:00,76.74,76.74,76.65,76.68,6202.0,76.74,76.74,76.65,76.68,6202.0
2017-12-18 14:40:00,76.68,76.72,76.59,76.62,31270.0,76.68,76.72,76.59,76.62,31270.0
2017-12-18 14:45:00,76.62,76.62,76.53,76.57,38094.0,76.62,76.62,76.53,76.57,38094.0
2017-12-18 14:50:00,76.57,76.6,76.52,76.52,13709.0,76.57,76.6,76.52,76.52,13709.0
2017-12-18 14:55:00,76.52,76.53,76.45,76.48,25025.0,76.52,76.53,76.45,76.48,25025.0
2017-12-18 15:00:00,76.49,76.57,76.48,76.56,19731.0,76.49,76.57,76.48,76.56,19731.0
2017-12-18 15:05:00,76.54,76.58,76.52,76.57,10441.0,76.54,76.58,76.52,76.57,10441.0
2017-12-18 15:10:00,76.57,76.6,76.55,76.59,10400.0,76.57,76.6,76.55,76.59,10400.0
2017-12-18 15:15:00,76.58,76.78,76.58,76.75,22755.0,76.58,76.78,76.58,76.75,22755.0
2017-12-18 15:20:00,76.74,76.79,76.72,76.74,15049.0,76.74,76.79,76.72,76.74,15049.0
2017-12-18 15:25:00,76.75,76.76,76.5,76.5,24992.0,76.75,76.76,76.5,76.5,24992.0
2017-12-18 15:30:00,76.51,76.6,76.47,76.58,25011.0,76.51,76.6,76.47,76.58,25011.0
2017-12-18 15:35:00,76.58,76.59,76.51,76.55,14850.0,76.58,76.59,76.51,76.55,14850.0
2017-12-18 15:40:00,76.55,76.62,76.53,76.58,30623.0,76.55,76.62,76.53,76.58,30623.0
2017-12-18 15:45:00,76.58,76.67,76.52,76.54,37752.0,76.58,76.67,76.52,76.54,37752.0
2017-12-18 15:50:00,76.53,76.59,76.47,76.53,43124.0,76.53,76.59,76.47,76.53,43124.0
2017-12-18 15:55:00,76.55,76.6,76.5,76.55,59519.0,76.55,76.6,76.5,76.55,59519.0
2017-12-19 09:30:00,77.0,77.17,76.59,76.97,30719.0,77.0,77.17,76.59,76.97,30719.0
2017-12-19 09:35:00,76.9,77.19,76.71,77.14,14539.0,76.9,77.19,76.71,77.14,14539.0
2017-12-19 09:40:00,77.13,77.22,76.94,77.18,20621.0,77.13,77.22,76.94,77.18,20621.0
2017-12-19 09:45:00,77.09,77.21,76.69,76.69,48337.0,77.09,77.21,76.69,76.69,48337.0
2017-12-19 09:50:00,76.7,76.94,76.7,76.94,10390.0,76.7,76.94,76.7,76.94,10390.0
2017-12-19 09:55:00,76.94,76.95,76.66,76.8,14553.0,76.94,76.95,76.66,76.8,14553.0
2017-12-19 10:00:00,76.72,76.72,76.45,76.52,14016.0,76.72,76.72,76.45,76.52,14016.0
2017-12-19 10:05:00,76.61,76.86,76.58,76.85,5876.0,76.61,76.86,76.58,76.85,5876.0
2017-12-19 10:10:00,76.84,76.95,76.76,76.86,9455.0,76.84,76.95,76.76,76.86,9455.0
2017-12-19 10:15:00,76.9,76.92,76.76,76.84,7350.0,76.9,76.92,76.76,76.84,7350.0
2017-12-19 10:20:00,76.81,76.82,76.6,76.65,13270.0,76.81,76.82,76.6,76.65,13270.0
2017-12-19 10:25:00,76.69,76.71,76.6,76.66,6835.0,76.69,76.71,76.6,76.66,6835.0
2017-12-19 10:30:00,76.67,76.7,76.56,76.63,18405.0,76.67,76.7,76.56,76.63,18405.0
2017-12-19 10:35:00,76.58,76.68,76.48,76.66,10356.0,76.58,76.68,76.48,76.66,10356.0
2017-12-19 10:40:00,76.69,76.82,76.62,76.75,10840.0,76.69,76.82,76.62,76.75,10840.0
2017-12-19 10:45:00,76.75,76.85,76.75,76.85,4482.0,76.75,76.85,76.75,76.85,4482.0
2017-12-19 10:50:00,76.86,76.94,76.86,76.9,4864.0,76.86,76.94,76.86,76.9,4864.0
2017-12-19 10:55:00,76.88,76.91,76.85,76.88,10256.0,76.88,76.91,76.85,76.88,10256.0
2017-12-19 11:00:00,76.88,76.92,76.73,76.73,10757.0,76.88,76.92,76.73,76.73,10757.0
2017-12-19 11:05:00,76.73,76.79,76.72,76.79,5505.0,76.73,76.79,76.72,76.79,5505.0
2017-12-19 11:10:00,76.78,76.93,76.78,76.89,10036.0,76.78,76.93,76.78,76.89,10036.0
2017-12-19 11:15:00,76.91,76.91,76.85,76.9,6309.0,76.91,76.91,76.85,76.9,6309.0
2017-12-19 11:20:00,76.91,76.94,76.87,76.9,5500.0,76.91,76.94,76.87,76.9,5500.0
2017-12-19 11:25:00,76.9,76.94,76.83,76.83,7368.0,76.9,76.94,76.83,76.83,7368.0
2017-12-19 11:30:00,76.81,76.87,76.81,76.86,1800.0,76.81,76.87,76.81,76.86,1800.0
2017-12-19 11:35:00,76.83,76.83,76.65,76.69,12512.0,76.83,76.83,76.65,76.69,12512.0
2017-12-19 11:40:00,76.69,76.72,76.62,76.71,10607.0,76.69,76.72,76.62,76.71,10607.0
2017-12-19 11:45:00,76.71,76.71,76.6,76.61,13521.0,76.71,76.71,76.6,76.61,13521.0
2017-12-19 11:50:00,76.59,76.62,76.55,76.55,9351.0,76.59,76.62,76.55,76.55,9351.0
2017-12-19 11:55:00,76.56,76.59,76.53,76.54,5294.0,76.56,76.59,76.53,76.54,5294.0
2017-12-19 12:00:00,76.55,76.59,76.54,76.54,7280.0,76.55,76.59,76.54,76.54,7280.0
2017-12-19 12:05:00,76.56,76.68,76.56,76.63,6420.0,76.56,76.68,76.56,76.63,6420.0
2017-12-19 12:10:00,76.65,76.67,76.6,76.61,7476.0,76.65,76.67,76.6,76.61,7476.0
2017-12-19 12:15:00,76.6,76.82,76.58,76.65,40157.0,76.6,76.82,76.58,76.65,40157.0
2017-12-19 12:20:00,76.68,76.75,76.66,76.71,8799.0,76.68,76.75,76.66,76.71,8799.0
2017-12-19 12:25:00,76.72,76.75,76.65,76.65,4786.0,76.72,76.75,76.65,76.65,4786.0
2017-12-19 12:30:00,76.66,76.66,76.61,76.64,7974.0,76.66,76.66,76.61,76.64,7974.0
2017-12-19 12:35:00,76.66,76.7,76.65,76.7,2779.0,76.66,76.7,76.65,76.7,2779.0
2017-12-19 12:40:00,76.71,76.73,76.7,76.7,2900.0,76.71,76.73,76.7,76.7,2900.0
2017-12-19 12:45:00,76.67,76.69,76.65,76.68,5662.0,76.67,76.69,76.65,76.68,5662.0
2017-12-19 12:50:00,76.67,76.74,76.66,76.74,2000.0,76.67,76.74,76.66,76.74,2000.0
2017-12-19 12:55:00,76.76,76.82,76.73,76.77,5800.0,76.76,76.82,76.73,76.77,5800.0
2017-12-19 13:00:00,76.78,76.82,76.73,76.81,5714.0,76.78,76.82,76.73,76.81,5714.0
2017-12-19 13:05:00,76.78,76.81,76.74,76.77,13133.0,76.78,76.81,76.74,76.77,13133.0
2017-12-19 13:10:00,76.8,76.81,76.78,76.81,2931.0,76.8,76.81,76.78,76.81,2931.0
2017-12-19 13:15:00,76.81,76.87,76.78,76.85,4530.0,76.81,76.87,76.78,76.85,4530.0
2017-12-19 13:20:00,76.83,76.85,76.8,76.81,3713.0,76.83,76.85,76.8,76.81,3713.0
2017-12-19 13:25:00,76.82,76.82,76.78,76.79,3228.0,76.82,76.82,76.78,76.79,3228.0
2017-12-19 13:30:00,76.8,76.8,76.76,76.76,6519.0,76.8,76.8,76.76,76.76,6519.0
2017-12-19 13:35:00,76.77,76.81,76.77,76.79,7100.0,76.77,76.81,76.77,76.79,7100.0
2017-12-19 13:40:00,76.78,76.82,76.78,76.8,3800.0,76.78,76.82,76.78,76.8,3800.0
2017-12-19 13:45:00,76.78,76.79,76.69,76.71,10793.0,76.78,76.79,76.69,76.71,10793.0
2017-12-19 13:50:00,76.71,76.71,76.7,76.7,2827.0,76.71,76.71,76.7,76.7,2827.0
2017-12-19 13:55:00,76.69,76.73,76.65,76.73,13486.0,76.69,76.73,76.65,76.73,13486.0
2017-12-19 14:00:00,76.74,76.74,76.7,76.7,2022.0,76.74,76.74,76.7,76.7,2022.0
2017-12-19 14:05:00,76.72,76.73,76.66,76.69,10617.0,76.72,76.73,76.66,76.69,10617.0
2017-12-19 14:10:00,76.7,76.71,76.65,76.67,10000.0,76.7,76.71,76.65,76.67,10000.0
2017-12-19 14:15:00,76.67,76.7,76.64,76.67,5250.0,76.67,76.7,76.64,76.67,5250.0
2017-12-19 14:20:00,76.67,76.75,76.64,76.71,8000.0,76.67,76.75,76.64,76.71,8000.0
2017-12-19 14:25:00,76.71,76.73,76.67,76.69,4969.0,76.71,76.73,76.67,76.69,4969.0
2017-12-19 14:30:00,76.72,76.72,76.64,76.67,7227.0,76.72,76.72,76.64,76.67,7227.0
2017-12-19 14:35:00,76.67,76.67,76.54,76.54,9535.0,76.67,76.67,76.54,76.54,9535.0
2017-12-19 14:40:00,76.57,76.64,76.5,76.59,15359.0,76.57,76.64,76.5,76.59,15359.0
2017-12-19 14:45:00,76.56,76.62,76.52,76.55,10236.0,76.56,76.62,76.52,76.55,10236.0
2017-12-19 14:50:00,76.59,76.61,76.55,76.6,8229.0,76.59,76.61,76.55,76.6,8229.0
2017-12-19 14:55:00,76.61,76.61,76.52,76.52,4751.0,76.61,76.61,76.52,76.52,4751.0
2017-12-19 15:00:00,76.51,76.57,76.48,76.5,9150.0,76.51,76.57,76.48,76.5,9150.0
2017-12-19 15:05:00,76.5,76.51,76.41,76.46,14346.0,76.5,76.51,76.41,76.46,14346.0
2017-12-19 15:10:00,76.46,76.68,76.46,76.64,17099.0,76.46,76.68,76.46,76.64,17099.0
2017-12-19 15:15:00,76.6,76.7,76.6,76.69,4293.0,76.6,76.7,76.6,76.69,4293.0
2017-12-19 15:20:00,76.69,76.75,76.68,76.71,7673.0,76.69,76.75,76.68,76.71,7673.0
2017-12-19 15:25:00,76.71,76.78,76.71,76.78,14929.0,76.71,76.78,76.71,76.78,14929.0
2017-12-19 15:30:00,76.8,76.92,76.79,76.87,30560.0,76.8,76.92,76.79,76.87,30560.0
2017-12-19 15:35:00,76.87,76.91,76.78,76.78,21297.0,76.87,76.91,76.78,76.78,21297.0
2017-12-19 15:40:00,76.78,76.85,76.7,76.7,21967.0,76.78,76.85,76.7,76.7,21967.0
2017-12-19 15:45:00,76.69,76.69,76.56,76.61,42984.0,76.69,76.69,76.56,76.61,42984.0
2017-12-19 15:50:00,76.61,76.62,76.47,76.61,37985.0,76.61,76.62,76.47,76.61,37985.0
2017-12-19 15:55:00,76.61,76.63,76.52,76.59,43601.0,76.61,76.63,76.52,76.59,43601.0
2017-12-20 09:30:00,76.87,77.01,76.77,77.01,17877.0,76.87,77.01,76.77,77.01,17877.0
2017-12-20 09:35:00,77.01,77.17,76.84,76.84,21742.0,77.01,77.17,76.84,76.84,21742.0
2017-12-20 09:40:00,76.82,77.14,76.67,77.14,15581.0,76.82,77.14,76.67,77.14,15581.0
2017-12-20 09:45:00,77.09,77.2,77.0,77.06,19647.0,77.09,77.2,77.0,77.06,19647.0
2017-12-20 09:50:00,77.04,77.06,76.88,76.93,11185.0,77.04,77.06,76.88,76.93,11185.0
2017-12-20 09:55:00,76.88,77.16,76.88,77.16,7806.0,76.88,77.16,76.88,77.16,7806.0
2017-12-20 10:00:00,77.16,77.23,77.07,77.13,21081.0,77.16,77.23,77.07,77.13,21081.0
2017-12-20 10:05:00,77.13,77.17,76.95,77.03,15769.0,77.13,77.17,76.95,77.03,15769.0
2017-12-20 10:10:00,77.07,77.21,77.06,77.21,4650.0,77.07,77.21,77.06,77.21,4650.0
2017-12-20 10:15:00,77.22,77.28,76.96,76.99,14668.0,77.22,77.28,76.96,76.99,14668.0
2017-12-20 10:20:00,77.0,77.19,76.99,77.15,4554.0,77.0,77.19,76.99,77.15,4554.0
2017-12-20 10:25:00,77.12,77.19,77.1,77.19,3499.0,77.12,77.19,77.1,77.19,3499.0
2017-12-20 10:30:00,77.15,77.16,77.04,77.07,8728.0,77.15,77.16,77.04,77.07,8728.0
2017-12-20 10:35:00,77.08,77.14,77.05,77.07,7304.0,77.08,77.14,77.05,77.07,7304.0
2017-12-20 10:40:00,77.09,77.15,76.95,76.98,7587.0,77.09,77.15,76.95,76.98,7587.0
2017-12-20 10:45:00,76.97,77.04,76.92,76.93,8845.0,76.97,77.04,76.92,76.93,8845.0
2017-12-20 10:50:00,76.94,76.97,76.88,76.88,9615.0,76.94,76.97,76.88,76.88,9615.0
2017-12-20 10:55:00,76.88,76.93,76.84,76.89,5649.0,76.88,76.93,76.84,76.89,5649.0
2017-12-20 11:00:00,76.92,76.97,76.91,76.91,5036.0,76.92,76.97,76.91,76.91,5036.0
2017-12-20 11:05:00,76.93,76.94,76.87,76.89,3800.0,76.93,76.94,76.87,76.89,3800.0
2017-12-20 11:10:00,76.87,76.87,76.72,76.8,18722.0,76.87,76.87,76.72,76.8,18722.0
2017-12-20 11:15:00,76.82,76.89,76.8,76.89,5701.0,76.82,76.89,76.8,76.89,5701.0
2017-12-20 11:20:00,76.86,77.03,76.86,77.02,28361.0,76.86,77.03,76.86,77.02,28361.0
2017-12-20 11:25:00,77.06,77.1,76.94,76.95,8142.0,77.06,77.1,76.94,76.95,8142.0
2017-12-20 11:30:00,76.95,76.98,76.92,76.95,2914.0,76.95,76.98,76.92,76.95,2914.0
2017-12-20 11:35:00,76.93,76.95,76.82,76.84,8514.0,76.93,76.95,76.82,76.84,8514.0
2017-12-20 11:40:00,76.83,76.88,76.76,76.76,10474.0,76.83,76.88,76.76,76.76,10474.0
2017-12-20 11:45:00,76.76,76.82,76.71,76.71,5901.0,76.76,76.82,76.71,76.71,5901.0
2017-12-20 11:50:00,76.73,76.75,76.63,76.64,6698.0,76.73,76.75,76.63,76.64,6698.0
2017-12-20 11:55:00,76.64,76.71,76.59,76.61,28406.0,76.64,76.71,76.59,76.61,28406.0
2017-12-20 12:00:00,76.59,76.72,76.56,76.66,5636.0,76.59,76.72,76.56,76.66,5636.0
2017-12-20 12:05:00,76.64,76.78,76.61,76.78,9204.0,76.64,76.78,76.61,76.78,9204.0
2017-12-20 12:10:00,76.76,76.81,76.74,76.75,8712.0,76.76,76.81,76.74,76.75,8712.0
2017-12-20 12:15:00,76.74,76.75,76.68,76.74,7720.0,76.74,76.75,76.68,76.74,7720.0
2017-12-20 12:20:00,76.73,76.76,76.7,76.7,3373.0,76.73,76.76,76.7,76.7,3373.0
2017-12-20 12:25:00,76.73,76.76,76.68,76.72,6670.0,76.73,76.76,76.68,76.72,6670.0
2017-12-20 12:30:00,76.72,76.74,76.69,76.71,5800.0,76.72,76.74,76.69,76.71,5800.0
2017-12-20 12:35:00,76.73,76.81,76.69,76.79,10470.0,76.73,76.81,76.69,76.79,10470.0
2017-12-20 12:40:00,76.81,76.81,76.71,76.74,14939.0,76.81,76.81,76.71,76.74,14939.0
2017-12-20 12:45:00,76.68,76.83,76.68,76.83,8697.0,76.68,76.83,76.68,76.83,8697.0
2017-12-20 12:50:00,76.86,76.9,76.76,76.78,4073.0,76.86,76.9,76.76,76.78,4073.0
2017-12-20 12:55:00,76.78,76.83,76.74,76.76,6985.0,76.78,76.83,76.74,76.76,6985.0
2017-12-20 13:00:00,76.76,76.77,76.67,76.7,5052.0,76.76,76.77,76.67,76.7,5052.0
2017-12-20 13:05:00,76.72,76.72,76.65,76.65,3500.0,76.72,76.72,76.65,76.65,3500.0
2017-12-20 13:10:00,76.64,76.64,76.57,76.59,14412.0,76.64,76.64,76.57,76.59,14412.0
2017-12-20 13:15:00,76.56,76.6,76.54,76.57,11142.0,76.56,76.6,76.54,76.57,11142.0
2017-12-20 13:20:00,76.58,76.68,76.58,76.66,7441.0,76.58,76.68,76.58,76.66,7441.0
2017-12-20 13:25:00,76.67,76.73,76.64,76.7,3700.0,76.67,76.73,76.64,76.7,3700.0
2017-12-20 13:30:00,76.7,76.7,76.6,76.67,4000.0,76.7,76.7,76.6,76.67,4000.0
2017-12-20 13:35:00,76.67,76.72,76.67,76.67,4710.0,76.67,76.72,76.67,76.67,4710.0
2017-12-20 13:40:00,76.67,76.81,76.67,76.81,6404.0,76.67,76.81,76.67,76.81,6404.0
2017-12-20 13:45:00,76.81,76.81,76.78,76.78,6958.0,76.81,76.81,76.78,76.78,6958.0
2017-12-20 13:50:00,76.78,76.94,76.75,76.94,33322.0,76.78,76.94,76.75,76.94,33322.0
2017-12-20 13:55:00,76.94,77.02,76.94,76.96,18752.0,76.94,77.02,76.94,76.96,18752.0
2017-12-20 14:00:00,76.96,77.04,76.96,76.98,8675.0,76.96,77.04,76.96,76.98,8675.0
2017-12-20 14:05:00,76.98,76.99,76.9,76.9,8331.0,76.98,76.99,76.9,76.9,8331.0
2017-12-20 14:10:00,76.92,77.02,76.91,77.02,7021.0,76.92,77.02,76.91,77.02,7021.0
2017-12-20 14:15:00,77.01,77.07,77.0,77.02,6950.0,77.01,77.07,77.0,77.02,6950.0
2017-12-20 14:20:00,77.02,77.02,76.97,76.98,6900.0,77.02,77.02,76.97,76.98,6900.0
2017-12-20 14:25:00,76.98,77.04,76.89,76.92,6885.0,76.98,77.04,76.89,76.92,6885.0
2017-12-20 14:30:00,76.93,76.93,76.87,76.88,8874.0,76.93,76.93,76.87,76.88,8874.0
2017-12-20 14:35:00,76.88,76.89,76.83,76.89,6585.0,76.88,76.89,76.83,76.89,6585.0
2017-12-20 14:40:00,76.89,76.89,76.81,76.85,5974.0,76.89,76.89,76.81,76.85,5974.0
2017-12-20 14:45:00,76.84,76.87,76.79,76.81,12023.0,76.84,76.87,76.79,76.81,12023.0
2017-12-20 14:50:00,76.82,76.84,76.81,76.82,2302.0,76.82,76.84,76.81,76.82,2302.0
2017-12-20 14:55:00,76.82,76.83,76.79,76.8,10966.0,76.82,76.83,76.79,76.8,10966.0
2017-12-20 15:00:00,76.82,76.85,76.79,76.85,23912.0,76.82,76.85,76.79,76.85,23912.0
2017-12-20 15:05:00,76.88,76.95,76.88,76.9,11190.0,76.88,76.95,76.88,76.9,11190.0
2017-12-20 15:10:00,76.9,76.94,76.89,76.93,2950.0,76.9,76.94,76.89,76.93,2950.0
2017-12-20 15:15:00,76.94,76.94,76.84,76.84,13618.0,76.94,76.94,76.84,76.84,13618.0
2017-12-20 15:20:00,76.83,76.86,76.8,76.8,9259.0,76.83,76.86,76.8,76.8,9259.0
2017-12-20 15:25:00,76.81,76.83,76.73,76.75,17821.0,76.81,76.83,76.73,76.75,17821.0
2017-12-20 15:30:00,76.73,76.8,76.72,76.74,16684.0,76.73,76.8,76.72,76.74,16684.0
2017-12-20 15:35:00,76.73,76.84,76.7,76.8,13943.0,76.73,76.84,76.7,76.8,13943.0
2017-12-20 15:40:00,76.8,77.0,76.8,76.91,31249.0,76.8,77.0,76.8,76.91,31249.0
2017-12-20 15:45:00,76.9,77.0,76.86,76.94,43197.0,76.9,77.0,76.86,76.94,43197.0
2017-12-20 15:50:00,76.93,76.98,76.85,76.9,44947.0,76.93,76.98,76.85,76.9,44947.0
2017-12-20 15:55:00,76.94,76.94,76.87,76.9,40915.0,76.94,76.94,76.87,76.9,40915.0
2017-12-21 09:30:00,77.35,77.64,77.25,77.58,26132.0,77.35,77.64,77.25,77.58,26132.0
2017-12-21 09:35:00,77.53,77.8,77.26,77.54,31529.0,77.53,77.8,77.26,77.54,31529.0
2017-12-21 09:40:00,77.56,78.0,77.55,77.69,48806.0,77.56,78.0,77.55,77.69,48806.0
2017-12-21 09:45:00,77.78,77.87,77.6,77.72,10928.0,77.78,77.87,77.6,77.72,10928.0
2017-12-21 09:50:00,77.73,77.8,77.6,77.65,16654.0,77.73,77.8,77.6,77.65,16654.0
2017-12-21 09:55:00,77.67,77.69,77.54,77.59,8100.0,77.67,77.69,77.54,77.59,8100.0
2017-12-21 10:00:00,77.59,77.66,77.45,77.65,21255.0,77.59,77.66,77.45,77.65,21255.0
2017-12-21 10:05:00,77.61,77.67,77.55,77.62,12373.0,77.61,77.67,77.55,77.62,12373.0
2017-12-21 10:10:00,77.64,77.69,77.48,77.51,16136.0,77.64,77.69,77.48,77.51,16136.0
2017-12-21 10:15:00,77.49,77.56,77.4,77.56,7802.0,77.49,77.56,77.4,77.56,7802.0
2017-12-21 10:20:00,77.54,77.65,77.5,77.65,8520.0,77.54,77.65,77.5,77.65,8520.0
2017-12-21 10:25:00,77.72,77.78,77.58,77.67,12607.0,77.72,77.78,77.58,77.67,12607.0
2017-12-21 10:30:00,77.71,77.73,77.58,77.66,9616.0,77.71,77.73,77.58,77.66,9616.0
2017-12-21 10:35:00,77.71,77.73,77.6,77.65,6400.0,77.71,77.73,77.6,77.65,6400.0
2017-12-21 10:40:00,77.68,77.71,77.61,77.67,16965.0,77.68,77.71,77.61,77.67,16965.0
2017-12-21 10:45:00,77.65,77.72,77.54,77.54,12189.0,77.65,77.72,77.54,77.54,12189.0
2017-12-21 10:50:00,77.53,77.62,77.53,77.57,6079.0,77.53,77.62,77.53,77.57,6079.0
2017-12-21 10:55:00,77.56,77.61,77.5,77.61,10126.0,77.56,77.61,77.5,77.61,10126.0
2017-12-21 11:00:00,77.62,77.67,77.54,77.64,12885.0,77.62,77.67,77.54,77.64,12885.0
2017-12-21 11:05:00,77.64,77.75,77.58,77.68,13356.0,77.64,77.75,77.58,77.68,13356.0
2017-12-21 11:10:00,77.71,77.71,77.64,77.64,30595.0,77.71,77.71,77.64,77.64,30595.0
2017-12-21 11:15:00,77.69,77.81,77.64,77.64,17932.0,77.69,77.81,77.64,77.64,17932.0
2017-12-21 11:20:00,77.67,77.68,77.61,77.64,14122.0,77.67,77.68,77.61,77.64,14122.0
2017-12-21 11:25:00,77.64,77.68,77.56,77.68,5400.0,77.64,77.68,77.56,77.68,5400.0
2017-12-21 11:30:00,77.65,77.72,77.64,77.66,7320.0,77.65,77.72,77.64,77.66,7320.0
2017-12-21 11:35:00,77.66,77.68,77.58,77.59,8578.0,77.66,77.68,77.58,77.59,8578.0
2017-12-21 11:40:00,77.59,77.66,77.58,77.65,6556.0,77.59,77.66,77.58,77.65,6556.0
2017-12-21 11:45:00,77.67,77.72,77.66,77.7,4000.0,77.67,77.72,77.66,77.7,4000.0
2017-12-21 11:50:00,77.7,77.7,77.61,77.63,12250.0,77.7,77.7,77.61,77.63,12250.0
2017-12-21 11:55:00,77.59,77.62,77.55,77.58,4118.0,77.59,77.62,77.55,77.58,4118.0
2017-12-21 12:00:00,77.59,77.59,77.53,77.57,6122.0,77.59,77.59,77.53,77.57,6122.0
2017-12-21 12:05:00,77.54,77.58,77.43,77.57,10531.0,77.54,77.58,77.43,77.57,10531.0
2017-12-21 12:10:00,77.57,77.57,77.46,77.48,6600.0,77.57,77.57,77.46,77.48,6600.0
2017-12-21 12:15:00,77.48,77.5,77.46,77.48,4850.0,77.48,77.5,77.46,77.48,4850.0
2017-12-21 12:20:00,77.46,77.5,77.4,77.4,7877.0,77.46,77.5,77.4,77.4,7877.0
2017-12-21 12:25:00,77.4,77.42,77.3,77.42,8296.0,77.4,77.42,77.3,77.42,8296.0
2017-12-21 12:30:00,77.42,77.49,77.41,77.44,8049.0,77.42,77.49,77.41,77.44,8049.0
2017-12-21 12:35:00,77.45,77.52,77.43,77.5,10212.0,77.45,77.52,77.43,77.5,10212.0
2017-12-21 12:40:00,77.49,77.51,77.45,77.45,3850.0,77.49,77.51,77.45,77.45,3850.0
2017-12-21 12:45:00,77.44,77.51,77.44,77.51,7100.0,77.44,77.51,77.44,77.51,7100.0
2017-12-21 12:50:00,77.53,77.57,77.47,77.47,9135.0,77.53,77.57,77.47,77.47,9135.0
2017-12-21 12:55:00,77.51,77.56,77.48,77.52,6100.0,77.51,77.56,77.48,77.52,6100.0
2017-12-21 13:00:00,77.56,77.8,77.52,77.76,7746.0,77.56,77.8,77.52,77.76,7746.0
2017-12-21 13:05:00,77.77,77.81,77.74,77.77,5812.0,77.77,77.81,77.74,77.77,5812.0
2017-12-21 13:10:00,77.81,77.81,77.73,77.75,5869.0,77.81,77.81,77.73,77.75,5869.0
2017-12-21 13:15:00,77.79,77.79,77.72,77.75,6490.0,77.79,77.79,77.72,77.75,6490.0
2017-12-21 13:20:00,77.75,77.77,77.68,77.68,4520.0,77.75,77.77,77.68,77.68,4520.0
2017-12-21 13:25:00,77.67,77.8,77.66,77.71,13034.0,77.67,77.8,77.66,77.71,13034.0
2017-12-21 13:30:00,77.71,77.73,77.67,77.69,2900.0,77.71,77.73,77.67,77.69,2900.0
2017-12-21 13:35:00,77.7,77.76,77.67,77.71,5400.0,77.7,77.76,77.67,77.71,5400.0
2017-12-21 13:40:00,77.71,77.77,77.7,77.73,11312.0,77.71,77.77,77.7,77.73,11312.0
2017-12-21 13:45:00,77.71,77.75,77.71,77.72,4546.0,77.71,77.75,77.71,77.72,4546.0
2017-12-21 13:50:00,77.74,77.81,77.72,77.8,7373.0,77.74,77.81,77.72,77.8,7373.0
2017-12-21 13:55:00,77.78,77.82,77.74,77.82,14343.0,77.78,77.82,77.74,77.82,14343.0
2017-12-21 14:00:00,77.83,77.84,77.76,77.83,19237.0,77.83,77.84,77.76,77.83,19237.0
2017-12-21 14:05:00,77.8,77.84,77.77,77.79,9950.0,77.8,77.84,77.77,77.79,9950.0
2017-12-21 14:10:00,77.79,77.8,77.75,77.79,12263.0,77.79,77.8,77.75,77.79,12263.0
2017-12-21 14:15:00,77.78,77.79,77.71,77.73,9140.0,77.78,77.79,77.71,77.73,9140.0
2017-12-21 14:20:00,77.73,77.74,77.62,77.63,11360.0,77.73,77.74,77.62,77.63,11360.0
2017-12-21 14:25:00,77.63,77.68,77.63,77.63,13284.0,77.63,77.68,77.63,77.63,13284.0
2017-12-21 14:30:00,77.63,77.64,77.57,77.57,10120.0,77.63,77.64,77.57,77.57,10120.0
2017-12-21 14:35:00,77.59,77.61,77.48,77.53,28945.0,77.59,77.61,77.48,77.53,28945.0
2017-12-21 14:40:00,77.52,77.6,77.52,77.55,8946.0,77.52,77.6,77.52,77.55,8946.0
2017-12-21 14:45:00,77.54,77.57,77.45,77.45,16200.0,77.54,77.57,77.45,77.45,16200.0
2017-12-21 14:50:00,77.47,77.47,77.33,77.39,15244.0,77.47,77.47,77.33,77.39,15244.0
2017-12-21 14:55:00,77.4,77.51,77.37,77.51,11789.0,77.4,77.51,77.37,77.51,11789.0
2017-12-21 15:00:00,77.51,77.61,77.47,77.61,17234.0,77.51,77.61,77.47,77.61,17234.0
2017-12-21 15:05:00,77.61,77.62,77.51,77.61,19647.0,77.61,77.62,77.51,77.61,19647.0
2017-12-21 15:10:00,77.61,77.62,77.53,77.53,10305.0,77.61,77.62,77.53,77.53,10305.0
2017-12-21 15:15:00,77.53,77.68,77.5,77.68,25574.0,77.53,77.68,77.5,77.68,25574.0
2017-12-21 15:20:00,77.67,77.81,77.66,77.72,14819.0,77.67,77.81,77.66,77.72,14819.0
2017-12-21 15:25:00,77.77,77.85,77.75,77.82,12880.0,77.77,77.85,77.75,77.82,12880.0
2017-12-21 15:30:00,77.84,77.93,77.83,77.9,19620.0,77.84,77.93,77.83,77.9,19620.0
2017-12-21 15:35:00,77.91,77.91,77.8,77.81,23172.0,77.91,77.91,77.8,77.81,23172.0
2017-12-21 15:40:00,77.81,77.93,77.79,77.92,33107.0,77.81,77.93,77.79,77.92,33107.0
2017-12-21 15:45:00,77.89,77.92,77.66,77.67,32973.0,77.89,77.92,77.66,77.67,32973.0
2017-12-21 15:50:00,77.67,77.74,77.56,77.69,45579.0,77.67,77.74,77.56,77.69,45579.0
2017-12-21 15:55:00,77.66,77.8,77.66,77.72,66163.0,77.66,77.8,77.66,77.72,66163.0
2017-12-22 09:30:00,77.72,77.87,76.96,76.96,27455.0,77.72,77.87,76.96,76.96,27455.0
2017-12-22 09:35:00,77.1,77.4,77.05,77.2,14455.0,77.1,77.4,77.05,77.2,14455.0
2017-12-22 09:40:00,77.23,77.24,77.1,77.23,9024.0,77.23,77.24,77.1,77.23,9024.0
2017-12-22 09:45:00,77.29,77.35,77.22,77.29,6283.0,77.29,77.35,77.22,77.29,6283.0
2017-12-22 09:50:00,77.24,77.28,77.14,77.22,8360.0,77.24,77.28,77.14,77.22,8360.0
2017-12-22 09:55:00,77.21,77.54,77.21,77.54,22574.0,77.21,77.54,77.21,77.54,22574.0
2017-12-22 10:00:00,77.57,77.58,77.31,77.39,7500.0,77.57,77.58,77.31,77.39,7500.0
2017-12-22 10:05:00,77.4,77.53,77.38,77.48,6100.0,77.4,77.53,77.38,77.48,6100.0
2017-12-22 10:10:00,77.53,77.64,77.47,77.63,13911.0,77.53,77.64,77.47,77.63,13911.0
2017-12-22 10:15:00,77.58,77.58,77.36,77.39,7507.0,77.58,77.58,77.36,77.39,7507.0
2017-12-22 10:20:00,77.37,77.5,77.35,77.5,6504.0,77.37,77.5,77.35,77.5,6504.0
2017-12-22 10:25:00,77.47,77.53,77.42,77.51,6722.0,77.47,77.53,77.42,77.51,6722.0
2017-12-22 10:30:00,77.51,77.66,77.51,77.61,7721.0,77.51,77.66,77.51,77.61,7721.0
2017-12-22 10:35:00,77.62,77.83,77.59,77.83,5209.0,77.62,77.83,77.59,77.83,5209.0
2017-12-22 10:40:00,77.77,78.02,77.76,77.95,40844.0,77.77,78.02,77.76,77.95,40844.0
2017-12-22 10:45:00,78.01,78.07,77.97,78.01,12000.0,78.01,78.07,77.97,78.01,12000.0
2017-12-22 10:50:00,78.01,78.06,77.93,77.95,8690.0,78.01,78.06,77.93,77.95,8690.0
2017-12-22 10:55:00,77.98,77.98,77.84,77.88,11030.0,77.98,77.98,77.84,77.88,11030.0
2017-12-22 11:00:00,77.9,77.91,77.73,77.82,6815.0,77.9,77.91,77.73,77.82,6815.0
2017-12-22 11:05:00,77.9,77.96,77.81,77.91,3363.0,77.9,77.96,77.81,77.91,3363.0
2017-12-22 11:10:00,77.91,78.09,77.9,78.09,10940.0,77.91,78.09,77.9,78.09,10940.0
2017-12-22 11:15:00,78.1,78.14,78.06,78.07,6863.0,78.1,78.14,78.06,78.07,6863.0
2017-12-22 11:20:00,78.08,78.08,77.97,78.02,8200.0,78.08,78.08,77.97,78.02,8200.0
2017-12-22 11:25:00,78.02,78.07,77.99,78.0,4770.0,78.02,78.07,77.99,78.0,4770.0
2017-12-22 11:30:00,77.99,78.05,77.96,78.02,3500.0,77.99,78.05,77.96,78.02,3500.0
2017-12-22 11:35:00,78.04,78.07,77.99,77.99,4300.0,78.04,78.07,77.99,77.99,4300.0
2017-12-22 11:40:00,77.99,78.12,77.99,78.09,9359.0,77.99,78.12,77.99,78.09,9359.0
2017-12-22 11:45:00,78.06,78.08,78.01,78.01,2350.0,78.06,78.08,78.01,78.01,2350.0
2017-12-22 11:50:00,78.05,78.09,78.0,78.0,6300.0,78.05,78.09,78.0,78.0,6300.0
2017-12-22 11:55:00,78.02,78.04,78.0,78.01,1000.0,78.02,78.04,78.0,78.01,1000.0
2017-12-22 12:00:00,78.03,78.07,78.02,78.02,3600.0,78.03,78.07,78.02,78.02,3600.0
2017-12-22 12:05:00,78.02,78.14,78.02,78.1,5200.0,78.02,78.14,78.02,78.1,5200.0
2017-12-22 12:10:00,78.13,78.21,78.11,78.21,4300.0,78.13,78.21,78.11,78.21,4300.0
2017-12-22 12:15:00,78.21,78.22,78.1,78.14,6980.0,78.21,78.22,78.1,78.14,6980.0
2017-12-22 12:20:00,78.15,78.22,78.14,78.14,6894.0,78.15,78.22,78.14,78.14,6894.0
2017-12-22 12:25:00,78.11,78.16,78.09,78.1,5790.0,78.11,78.16,78.09,78.1,5790.0
2017-12-22 12:30:00,78.1,78.13,78.06,78.06,4625.0,78.1,78.13,78.06,78.06,4625.0
2017-12-22 12:35:00,78.02,78.1,78.02,78.04,2750.0,78.02,78.1,78.02,78.04,2750.0
2017-12-22 12:40:00,78.04,78.08,78.0,78.08,2700.0,78.04,78.08,78.0,78.08,2700.0
2017-12-22 12:45:00,78.08,78.12,78.07,78.09,2200.0,78.08,78.12,78.07,78.09,2200.0
2017-12-22 12:50:00,78.07,78.1,78.05,78.08,3169.0,78.07,78.1,78.05,78.08,3169.0
2017-12-22 12:55:00,78.08,78.15,78.03,78.12,2100.0,78.08,78.15,78.03,78.12,2100.0
2017-12-22 13:00:00,78.14,78.23,78.11,78.14,6350.0,78.14,78.23,78.11,78.14,6350.0
2017-12-22 13:05:00,78.09,78.13,78.04,78.11,1600.0,78.09,78.13,78.04,78.11,1600.0
2017-12-22 13:10:00,78.12,78.19,78.04,78.1,6444.0,78.12,78.19,78.04,78.1,6444.0
2017-12-22 13:15:00,78.08,78.19,78.08,78.13,6287.0,78.08,78.19,78.08,78.13,6287.0
2017-12-22 13:20:00,78.14,78.16,78.07,78.14,9300.0,78.14,78.16,78.07,78.14,9300.0
2017-12-22 13:25:00,78.16,78.18,78.08,78.09,2451.0,78.16,78.18,78.08,78.09,2451.0
2017-12-22 13:30:00,78.09,78.12,78.0,78.01,3910.0,78.09,78.12,78.0,78.01,3910.0
2017-12-22 13:35:00,78.04,78.24,78.04,78.24,8724.0,78.04,78.24,78.04,78.24,8724.0
2017-12-22 13:40:00,78.24,78.28,78.22,78.26,6727.0,78.24,78.28,78.22,78.26,6727.0
2017-12-22 13:45:00,78.27,78.33,78.26,78.26,3615.0,78.27,78.33,78.26,78.26,3615.0
2017-12-22 13:50:00,78.27,78.27,78.13,78.18,7634.0,78.27,78.27,78.13,78.18,7634.0
2017-12-22 13:55:00,78.14,78.19,78.13,78.16,3300.0,78.14,78.19,78.13,78.16,3300.0
2017-12-22 14:00:00,78.17,78.18,78.12,78.15,6378.0,78.17,78.18,78.12,78.15,6378.0
2017-12-22 14:05:00,78.11,78.22,78.11,78.2,2800.0,78.11,78.22,78.11,78.2,2800.0
2017-12-22 14:10:00,78.19,78.32,78.13,78.32,7402.0,78.19,78.32,78.13,78.32,7402.0
2017-12-22 14:15:00,78.29,78.38,78.28,78.38,13400.0,78.29,78.38,78.28,78.38,13400.0
2017-12-22 14:20:00,78.38,78.41,78.31,78.35,9959.0,78.38,78.41,78.31,78.35,9959.0
2017-12-22 14:25:00,78.31,78.33,78.21,78.21,5000.0,78.31,78.33,78.21,78.21,5000.0
2017-12-22 14:30:00,78.23,78.34,78.23,78.31,3153.0,78.23,78.34,78.23,78.31,3153.0
2017-12-22 14:35:00,78.3,78.3,78.25,78.3,6200.0,78.3,78.3,78.25,78.3,6200.0
2017-12-22 14:40:00,78.31,78.34,78.24,78.33,7842.0,78.31,78.34,78.24,78.33,7842.0
2017-12-22 14:45:00,78.33,78.43,78.29,78.41,15929.0,78.33,78.43,78.29,78.41,15929.0
2017-12-22 14:50:00,78.41,78.46,78.39,78.46,10211.0,78.41,78.46,78.39,78.46,10211.0
2017-12-22 14:55:00,78.46,78.46,78.35,78.39,2077.0,78.46,78.46,78.35,78.39,2077.0
2017-12-22 15:00:00,78.36,78.47,78.36,78.36,8201.0,78.36,78.47,78.36,78.36,8201.0
2017-12-22 15:05:00,78.36,78.38,78.34,78.34,7100.0,78.36,78.38,78.34,78.34,7100.0
2017-12-22 15:10:00,78.33,78.39,78.3,78.37,11924.0,78.33,78.39,78.3,78.37,11924.0
2017-12-22 15:15:00,78.37,78.43,78.33,78.41,7622.0,78.37,78.43,78.33,78.41,7622.0
2017-12-22 15:20:00,78.41,78.45,78.39,78.42,8329.0,78.41,78.45,78.39,78.42,8329.0
2017-12-22 15:25:00,78.43,78.44,78.35,78.37,6450.0,78.43,78.44,78.35,78.37,6450.0
2017-12-22 15:30:00,78.39,78.49,78.37,78.49,17056.0,78.39,78.49,78.37,78.49,17056.0
2017-12-22 15:35:00,78.49,78.52,78.46,78.47,15551.0,78.49,78.52,78.46,78.47,15551.0
2017-12-22 15:40:00,78.47,78.51,78.41,78.51,16011.0,78.47,78.51,78.41,78.51,16011.0
2017-12-22 15:45:00,78.51,78.55,78.33,78.41,33700.0,78.51,78.55,78.33,78.41,33700.0
2017-12-22 15:50:00,78.31,78.43,78.28,78.42,34531.0,78.31,78.43,78.28,78.42,34531.0
2017-12-22 15:55:00,78.42,78.6,78.38,78.5,98599.0,78.42,78.6,78.38,78.5,98599.0
2017-12-26 09:30:00,78.3,78.78,78.3,78.73,24521.0,78.3,78.78,78.3,78.73,24521.0
2017-12-26 09:35:00,78.78,79.19,78.73,79.05,30477.0,78.78,79.19,78.73,79.05,30477.0
2017-12-26 09:40:00,79.03,79.21,78.85,78.85,35402.0,79.03,79.21,78.85,78.85,35402.0
2017-12-26 09:45:00,78.85,79.21,78.8,79.05,17788.0,78.85,79.21,78.8,79.05,17788.0
2017-12-26 09:50:00,79.01,79.14,78.9,78.95,6814.0,79.01,79.14,78.9,78.95,6814.0
2017-12-26 09:55:00,78.94,79.0,78.94,78.95,3200.0,78.94,79.0,78.94,78.95,3200.0
2017-12-26 10:00:00,79.02,79.02,78.8,78.92,14367.0,79.02,79.02,78.8,78.92,14367.0
2017-12-26 10:05:00,78.93,78.93,78.83,78.85,7418.0,78.93,78.93,78.83,78.85,7418.0
2017-12-26 10:10:00,78.86,79.0,78.84,78.89,17373.0,78.86,79.0,78.84,78.89,17373.0
2017-12-26 10:15:00,78.89,79.13,78.88,79.13,11287.0,78.89,79.13,78.88,79.13,11287.0
2017-12-26 10:20:00,79.13,79.23,79.1,79.15,23077.0,79.13,79.23,79.1,79.15,23077.0
2017-12-26 10:25:00,79.16,79.32,79.15,79.22,11903.0,79.16,79.32,79.15,79.22,11903.0
2017-12-26 10:30:00,79.23,79.36,79.19,79.26,16950.0,79.23,79.36,79.19,79.26,16950.0
2017-12-26 10:35:00,79.26,79.29,79.16,79.17,8284.0,79.26,79.29,79.16,79.17,8284.0
2017-12-26 10:40:00,79.18,79.2,79.08,79.18,17936.0,79.18,79.2,79.08,79.18,17936.0
2017-12-26 10:45:00,79.16,79.2,79.13,79.18,10047.0,79.16,79.2,79.13,79.18,10047.0
2017-12-26 10:50:00,79.18,79.19,79.07,79.15,17769.0,79.18,79.19,79.07,79.15,17769.0
2017-12-26 10:55:00,79.16,79.26,79.11,79.13,5800.0,79.16,79.26,79.11,79.13,5800.0
2017-12-26 11:00:00,79.1,79.17,79.07,79.13,8701.0,79.1,79.17,79.07,79.13,8701.0
2017-12-26 11:05:00,79.15,79.22,79.12,79.12,2950.0,79.15,79.22,79.12,79.12,2950.0
2017-12-26 11:10:00,79.09,79.17,79.0,79.03,13683.0,79.09,79.17,79.0,79.03,13683.0
2017-12-26 11:15:00,79.03,79.2,79.0,79.17,24210.0,79.03,79.2,79.0,79.17,24210.0
2017-12-26 11:20:00,79.17,79.2,79.13,79.15,8685.0,79.17,79.2,79.13,79.15,8685.0
2017-12-26 11:25:00,79.12,79.24,79.12,79.22,8660.0,79.12,79.24,79.12,79.22,8660.0
2017-12-26 11:30:00,79.2,79.28,79.13,79.15,23875.0,79.2,79.28,79.13,79.15,23875.0
2017-12-26 11:35:00,79.13,79.19,79.1,79.18,9300.0,79.13,79.19,79.1,79.18,9300.0
2017-12-26 11:40:00,79.15,79.24,79.11,79.21,6895.0,79.15,79.24,79.11,79.21,6895.0
2017-12-26 11:45:00,79.24,79.29,79.23,79.26,3496.0,79.24,79.29,79.23,79.26,3496.0
2017-12-26 11:50:00,79.29,79.38,79.29,79.36,8615.0,79.29,79.38,79.29,79.36,8615.0
2017-12-26 11:55:00,79.36,79.59,79.34,79.52,16871.0,79.36,79.59,79.34,79.52,16871.0
2017-12-26 12:00:00,79.55,79.55,79.38,79.44,11314.0,79.55,79.55,79.38,79.44,11314.0
2017-12-26 12:05:00,79.4,79.48,79.36,79.47,7833.0,79.4,79.48,79.36,79.47,7833.0
2017-12-26 12:10:00,79.47,79.73,79.46,79.68,21152.0,79.47,79.73,79.46,79.68,21152.0
2017-12-26 12:15:00,79.69,79.73,79.57,79.66,17037.0,79.69,79.73,79.57,79.66,17037.0
2017-12-26 12:20:00,79.62,79.67,79.57,79.63,14220.0,79.62,79.67,79.57,79.63,14220.0
2017-12-26 12:25:00,79.65,79.77,79.65,79.73,9490.0,79.65,79.77,79.65,79.73,9490.0
2017-12-26 12:30:00,79.73,79.79,79.63,79.65,14424.0,79.73,79.79,79.63,79.65,14424.0
2017-12-26 12:35:00,79.66,79.72,79.64,79.69,9026.0,79.66,79.72,79.64,79.69,9026.0
2017-12-26 12:40:00,79.68,79.69,79.63,79.65,7110.0,79.68,79.69,79.63,79.65,7110.0
2017-12-26 12:45:00,79.69,79.69,79.62,79.63,6950.0,79.69,79.69,79.62,79.63,6950.0
2017-12-26 12:50:00,79.6,79.6,79.45,79.53,11448.0,79.6,79.6,79.45,79.53,11448.0
2017-12-26 12:55:00,79.56,79.6,79.53,79.59,5300.0,79.56,79.6,79.53,79.59,5300.0
2017-12-26 13:00:00,79.59,79.63,79.5,79.63,9107.0,79.59,79.63,79.5,79.63,9107.0
2017-12-26 13:05:00,79.64,79.79,79.61,79.65,14581.0,79.64,79.79,79.61,79.65,14581.0
2017-12-26 13:10:00,79.65,79.8,79.65,79.8,13599.0,79.65,79.8,79.65,79.8,13599.0
2017-12-26 13:15:00,79.76,79.79,79.63,79.65,4639.0,79.76,79.79,79.63,79.65,4639.0
2017-12-26 13:20:00,79.65,79.65,79.56,79.64,3849.0,79.65,79.65,79.56,79.64,3849.0
2017-12-26 13:25:00,79.64,79.66,79.62,79.66,5351.0,79.64,79.66,79.62,79.66,5351.0
2017-12-26 13:30:00,79.63,79.66,79.62,79.63,9800.0,79.63,79.66,79.62,79.63,9800.0
2017-12-26 13:35:00,79.63,80.04,79.62,79.82,106394.0,79.63,80.04,79.62,79.82,106394.0
2017-12-26 13:40:00,79.79,79.83,79.61,79.63,10300.0,79.79,79.83,79.61,79.63,10300.0
2017-12-26 13:45:00,79.6,79.75,79.59,79.7,15790.0,79.6,79.75,79.59,79.7,15790.0
2017-12-26 13:50:00,79.7,79.7,79.36,79.46,26095.0,79.7,79.7,79.36,79.46,26095.0
2017-12-26 13:55:00,79.42,79.49,79.38,79.46,6995.0,79.42,79.49,79.38,79.46,6995.0
2017-12-26 14:00:00,79.43,79.61,79.43,79.58,12455.0,79.43,79.61,79.43,79.58,12455.0
2017-12-26 14:05:00,79.56,79.57,79.46,79.5,7400.0,79.56,79.57,79.46,79.5,7400.0
2017-12-26 14:10:00,79.48,79.54,79.43,79.54,10504.0,79.48,79.54,79.43,79.54,10504.0
2017-12-26 14:15:00,79.54,79.58,79.52,79.58,21226.0,79.54,79.58,79.52,79.58,21226.0
2017-12-26 14:20:00,79.59,79.66,79.44,79.54,73365.0,79.59,79.66,79.44,79.54,73365.0
2017-12-26 14:25:00,79.52,79.63,79.38,79.38,38915.0,79.52,79.63,79.38,79.38,38915.0
2017-12-26 14:30:00,79.38,79.4,79.22,79.32,21382.0,79.38,79.4,79.22,79.32,21382.0
2017-12-26 14:35:00,79.34,79.35,79.23,79.3,9100.0,79.34,79.35,79.23,79.3,9100.0
2017-12-26 14:40:00,79.32,79.38,79.2,79.24,17547.0,79.32,79.38,79.2,79.24,17547.0
2017-12-26 14:45:00,79.21,79.37,79.14,79.33,9806.0,79.21,79.37,79.14,79.33,9806.0
2017-12-26 14:50:00,79.35,79.39,79.35,79.39,2100.0,79.35,79.39,79.35,79.39,2100.0
2017-12-26 14:55:00,79.41,79.41,79.33,79.38,5413.0,79.41,79.41,79.33,79.38,5413.0
2017-12-26 15:00:00,79.34,79.41,79.33,79.39,7500.0,79.34,79.41,79.33,79.39,7500.0
2017-12-26 15:05:00,79.36,79.48,79.34,79.42,7291.0,79.36,79.48,79.34,79.42,7291.0
2017-12-26 15:10:00,79.44,79.53,79.41,79.49,14149.0,79.44,79.53,79.41,79.49,14149.0
2017-12-26 15:15:00,79.47,79.47,79.42,79.43,11958.0,79.47,79.47,79.42,79.43,11958.0
2017-12-26 15:20:00,79.42,79.45,79.34,79.35,9616.0,79.42,79.45,79.34,79.35,9616.0
2017-12-26 15:25:00,79.37,79.52,79.37,79.48,26101.0,79.37,79.52,79.37,79.48,26101.0
2017-12-26 15:30:00,79.47,79.52,79.42,79.51,14918.0,79.47,79.52,79.42,79.51,14918.0
2017-12-26 15:35:00,79.51,79.51,79.45,79.5,13017.0,79.51,79.51,79.45,79.5,13017.0
2017-12-26 15:40:00,79.49,79.49,79.39,79.44,15777.0,79.49,79.49,79.39,79.44,15777.0
2017-12-26 15:45:00,79.46,79.53,79.42,79.46,19200.0,79.46,79.53,79.42,79.46,19200.0
2017-12-26 15:50:00,79.46,79.48,79.38,79.41,28596.0,79.46,79.48,79.38,79.41,28596.0
2017-12-26 15:55:00,79.41,79.45,79.38,79.41,39577.0,79.41,79.45,79.38,79.41,39577.0
2017-12-27 09:30:00,79.75,79.98,79.1,79.27,19295.0,79.75,79.98,79.1,79.27,19295.0
2017-12-27 09:35:00,79.29,79.38,79.11,79.37,7988.0,79.29,79.38,79.11,79.37,7988.0
2017-12-27 09:40:00,79.37,79.37,79.11,79.11,10383.0,79.37,79.37,79.11,79.11,10383.0
2017-12-27 09:45:00,79.14,79.16,79.01,79.01,13050.0,79.14,79.16,79.01,79.01,13050.0
2017-12-27 09:50:00,79.01,79.16,78.94,79.07,12840.0,79.01,79.16,78.94,79.07,12840.0
2017-12-27 09:55:00,79.13,79.32,79.12,79.24,7826.0,79.13,79.32,79.12,79.24,7826.0
2017-12-27 10:00:00,79.25,79.26,79.08,79.08,4322.0,79.25,79.26,79.08,79.08,4322.0
2017-12-27 10:05:00,79.05,79.1,78.78,78.98,13553.0,79.05,79.1,78.78,78.98,13553.0
2017-12-27 10:10:00,78.96,78.99,78.8,78.83,6010.0,78.96,78.99,78.8,78.83,6010.0
2017-12-27 10:15:00,78.81,78.98,78.81,78.83,11002.0,78.81,78.98,78.81,78.83,11002.0
2017-12-27 10:20:00,78.87,78.88,78.8,78.82,11546.0,78.87,78.88,78.8,78.82,11546.0
2017-12-27 10:25:00,78.81,79.13,78.7,79.13,12083.0,78.81,79.13,78.7,79.13,12083.0
2017-12-27 10:30:00,79.09,79.27,79.09,79.23,16175.0,79.09,79.27,79.09,79.23,16175.0
2017-12-27 10:35:00,79.23,79.25,79.08,79.08,9780.0,79.23,79.25,79.08,79.08,9780.0
2017-12-27 10:40:00,79.08,79.19,79.08,79.14,7541.0,79.08,79.19,79.08,79.14,7541.0
2017-12-27 10:45:00,79.16,79.33,79.16,79.33,11758.0,79.16,79.33,79.16,79.33,11758.0
2017-12-27 10:50:00,79.31,79.31,79.21,79.3,3974.0,79.31,79.31,79.21,79.3,3974.0
2017-12-27 10:55:00,79.31,79.31,79.14,79.14,4973.0,79.31,79.31,79.14,79.14,4973.0
2017-12-27 11:00:00,79.15,79.26,79.14,79.15,5047.0,79.15,79.26,79.14,79.15,5047.0
2017-12-27 11:05:00,79.16,79.18,79.13,79.13,8286.0,79.16,79.18,79.13,79.13,8286.0
2017-12-27 11:10:00,79.14,79.2,79.09,79.18,7560.0,79.14,79.2,79.09,79.18,7560.0
2017-12-27 11:15:00,79.16,79.26,79.13,79.23,5830.0,79.16,79.26,79.13,79.23,5830.0
2017-12-27 11:20:00,79.25,79.3,79.21,79.3,7225.0,79.25,79.3,79.21,79.3,7225.0
2017-12-27 11:25:00,79.29,79.29,79.23,79.27,4609.0,79.29,79.29,79.23,79.27,4609.0
2017-12-27 11:30:00,79.27,79.36,79.23,79.36,8217.0,79.27,79.36,79.23,79.36,8217.0
2017-12-27 11:35:00,79.38,79.38,79.29,79.32,8901.0,79.38,79.38,79.29,79.32,8901.0
2017-12-27 11:40:00,79.33,79.36,79.29,79.34,4430.0,79.33,79.36,79.29,79.34,4430.0
2017-12-27 11:45:00,79.33,79.42,79.33,79.41,4058.0,79.33,79.42,79.33,79.41,4058.0
2017-12-27 11:50:00,79.39,79.42,79.26,79.26,6988.0,79.39,79.42,79.26,79.26,6988.0
2017-12-27 11:55:00,79.24,79.37,79.24,79.3,8813.0,79.24,79.37,79.24,79.3,8813.0
2017-12-27 12:00:00,79.35,79.4,79.3,79.33,2300.0,79.35,79.4,79.3,79.33,2300.0
2017-12-27 12:05:00,79.32,79.36,79.26,79.29,7160.0,79.32,79.36,79.26,79.29,7160.0
2017-12-27 12:10:00,79.34,79.34,79.27,79.28,3569.0,79.34,79.34,79.27,79.28,3569.0
2017-12-27 12:15:00,79.24,79.27,79.17,79.19,5535.0,79.24,79.27,79.17,79.19,5535.0
2017-12-27 12:20:00,79.18,79.2,79.1,79.1,7150.0,79.18,79.2,79.1,79.1,7150.0
2017-12-27 12:25:00,79.08,79.12,79.05,79.05,6765.0,79.08,79.12,79.05,79.05,6765.0
2017-12-27 12:30:00,79.06,79.08,79.03,79.04,3915.0,79.06,79.08,79.03,79.04,3915.0
2017-12-27 12:35:00,79.06,79.12,79.06,79.07,1706.0,79.06,79.12,79.06,79.07,1706.0
2017-12-27 12:40:00,79.09,79.1,79.09,79.1,2745.0,79.09,79.1,79.09,79.1,2745.0
2017-12-27 12:45:00,79.09,79.21,79.09,79.2,7206.0,79.09,79.21,79.09,79.2,7206.0
2017-12-27 12:50:00,79.18,79.19,79.13,79.13,3636.0,79.18,79.19,79.13,79.13,3636.0
2017-12-27 12:55:00,79.15,79.15,79.11,79.14,3797.0,79.15,79.15,79.11,79.14,3797.0
2017-12-27 13:00:00,79.17,79.18,79.12,79.12,1200.0,79.17,79.18,79.12,79.12,1200.0
2017-12-27 13:05:00,79.14,79.25,79.1,79.15,6516.0,79.14,79.25,79.1,79.15,6516.0
2017-12-27 13:10:00,79.12,79.14,79.02,79.04,3339.0,79.12,79.14,79.02,79.04,3339.0
2017-12-27 13:15:00,79.06,79.12,78.98,79.05,15300.0,79.06,79.12,78.98,79.05,15300.0
2017-12-27 13:20:00,79.08,79.09,78.95,79.01,13350.0,79.08,79.09,78.95,79.01,13350.0
2017-12-27 13:25:00,78.99,78.99,78.89,78.9,5521.0,78.99,78.99,78.89,78.9,5521.0
2017-12-27 13:30:00,78.92,79.02,78.92,78.94,2200.0,78.92,79.02,78.92,78.94,2200.0
2017-12-27 13:35:00,78.97,79.0,78.97,78.98,2745.0,78.97,79.0,78.97,78.98,2745.0
2017-12-27 13:40:00,78.97,79.01,78.94,79.01,3180.0,78.97,79.01,78.94,79.01,3180.0
2017-12-27 13:45:00,79.0,79.0,78.93,78.99,6134.0,79.0,79.0,78.93,78.99,6134.0
2017-12-27 13:50:00,78.96,79.05,78.95,79.03,6403.0,78.96,79.05,78.95,79.03,6403.0
2017-12-27 13:55:00,79.05,79.08,79.0,79.04,2390.0,79.05,79.08,79.0,79.04,2390.0
2017-12-27 14:00:00,79.06,79.07,79.0,79.0,3235.0,79.06,79.07,79.0,79.0,3235.0
2017-12-27 14:05:00,79.01,79.03,79.01,79.01,3652.0,79.01,79.03,79.01,79.01,3652.0
2017-12-27 14:10:00,79.05,79.13,79.03,79.13,1700.0,79.05,79.13,79.03,79.13,1700.0
2017-12-27 14:15:00,79.14,79.16,79.1,79.14,2834.0,79.14,79.16,79.1,79.14,2834.0
2017-12-27 14:20:00,79.12,79.12,79.08,79.1,1189.0,79.12,79.12,79.08,79.1,1189.0
2017-12-27 14:25:00,79.09,79.13,79.08,79.13,2200.0,79.09,79.13,79.08,79.13,2200.0
2017-12-27 14:30:00,79.11,79.15,79.09,79.11,2000.0,79.11,79.15,79.09,79.11,2000.0
2017-12-27 14:35:00,79.11,79.11,79.08,79.1,3626.0,79.11,79.11,79.08,79.1,3626.0
2017-12-27 14:40:00,79.09,79.1,79.05,79.09,4700.0,79.09,79.1,79.05,79.09,4700.0
2017-12-27 14:45:00,79.12,79.12,79.08,79.09,4140.0,79.12,79.12,79.08,79.09,4140.0
2017-12-27 14:50:00,79.1,79.14,79.09,79.12,6282.0,79.1,79.14,79.09,79.12,6282.0
2017-12-27 14:55:00,79.13,79.17,79.13,79.14,3515.0,79.13,79.17,79.13,79.14,3515.0
2017-12-27 15:00:00,79.15,79.17,79.14,79.16,1920.0,79.15,79.17,79.14,79.16,1920.0
2017-12-27 15:05:00,79.17,79.17,79.1,79.14,7443.0,79.17,79.17,79.1,79.14,7443.0
2017-12-27 15:10:00,79.14,79.17,79.12,79.15,4792.0,79.14,79.17,79.12,79.15,4792.0
2017-12-27 15:15:00,79.15,79.15,79.05,79.06,17850.0,79.15,79.15,79.05,79.06,17850.0
2017-12-27 15:20:00,79.04,79.09,79.03,79.09,6964.0,79.04,79.09,79.03,79.09,6964.0
2017-12-27 15:25:00,79.1,79.1,79.07,79.07,4745.0,79.1,79.1,79.07,79.07,4745.0
2017-12-27 15:30:00,79.07,79.24,79.07,79.24,6798.0,79.07,79.24,79.07,79.24,6798.0
2017-12-27 15:35:00,79.23,79.23,79.16,79.2,6213.0,79.23,79.23,79.16,79.2,6213.0
2017-12-27 15:40:00,79.21,79.26,79.17,79.26,7700.0,79.21,79.26,79.17,79.26,7700.0
2017-12-27 15:45:00,79.28,79.28,79.22,79.24,12817.0,79.28,79.28,79.22,79.24,12817.0
2017-12-27 15:50:00,79.24,79.3,79.22,79.3,27235.0,79.24,79.3,79.22,79.3,27235.0
2017-12-27 15:55:00,79.28,79.38,79.24,79.28,46816.0,79.28,79.38,79.24,79.28,46816.0
2017-12-28 09:30:00,79.5,79.6,79.14,79.27,6519.0,79.5,79.6,79.14,79.27,6519.0
2017-12-28 09:35:00,79.37,79.66,79.33,79.53,19875.0,79.37,79.66,79.33,79.53,19875.0
2017-12-28 09:40:00,79.51,79.9,79.5,79.9,13278.0,79.51,79.9,79.5,79.9,13278.0
2017-12-28 09:45:00,79.89,79.93,79.73,79.93,13340.0,79.89,79.93,79.73,79.93,13340.0
2017-12-28 09:50:00,79.93,79.95,79.79,79.95,13314.0,79.93,79.95,79.79,79.95,13314.0
2017-12-28 09:55:00,79.95,80.1,79.88,79.88,27489.0,79.95,80.1,79.88,79.88,27489.0
2017-12-28 10:00:00,79.9,79.95,79.83,79.87,11752.0,79.9,79.95,79.83,79.87,11752.0
2017-12-28 10:05:00,79.91,80.0,79.6,79.63,16790.0,79.91,80.0,79.6,79.63,16790.0
2017-12-28 10:10:00,79.61,79.76,79.6,79.76,12829.0,79.61,79.76,79.6,79.76,12829.0
2017-12-28 10:15:00,79.76,79.77,79.67,79.72,3266.0,79.76,79.77,79.67,79.72,3266.0
2017-12-28 10:20:00,79.73,79.75,79.62,79.66,8506.0,79.73,79.75,79.62,79.66,8506.0
2017-12-28 10:25:00,79.64,79.71,79.62,79.66,6192.0,79.64,79.71,79.62,79.66,6192.0
2017-12-28 10:30:00,79.67,79.67,79.45,79.48,12119.0,79.67,79.67,79.45,79.48,12119.0
2017-12-28 10:35:00,79.5,79.67,79.46,79.61,15556.0,79.5,79.67,79.46,79.61,15556.0
2017-12-28 10:40:00,79.61,79.68,79.55,79.61,16800.0,79.61,79.68,79.55,79.61,16800.0
2017-12-28 10:45:00,79.61,79.64,79.56,79.56,9450.0,79.61,79.64,79.56,79.56,9450.0
2017-12-28 10:50:00,79.57,79.61,79.51,79.61,11073.0,79.57,79.61,79.51,79.61,11073.0
2017-12-28 10:55:00,79.61,79.64,79.59,79.62,7340.0,79.61,79.64,79.59,79.62,7340.0
2017-12-28 11:00:00,79.64,79.65,79.61,79.64,5844.0,79.64,79.65,79.61,79.64,5844.0
2017-12-28 11:05:00,79.64,79.66,79.53,79.54,6664.0,79.64,79.66,79.53,79.54,6664.0
2017-12-28 11:10:00,79.53,79.53,79.42,79.53,10209.0,79.53,79.53,79.42,79.53,10209.0
2017-12-28 11:15:00,79.53,79.59,79.5,79.59,4716.0,79.53,79.59,79.5,79.59,4716.0
2017-12-28 11:20:00,79.58,79.58,79.52,79.55,4069.0,79.58,79.58,79.52,79.55,4069.0
2017-12-28 11:25:00,79.54,79.55,79.44,79.44,4779.0,79.54,79.55,79.44,79.44,4779.0
2017-12-28 11:30:00,79.45,79.45,79.37,79.38,11926.0,79.45,79.45,79.37,79.38,11926.0
2017-12-28 11:35:00,79.35,79.37,79.29,79.31,2700.0,79.35,79.37,79.29,79.31,2700.0
2017-12-28 11:40:00,79.31,79.34,79.24,79.27,10850.0,79.31,79.34,79.24,79.27,10850.0
2017-12-28 11:45:00,79.28,79.36,79.27,79.34,10200.0,79.28,79.36,79.27,79.34,10200.0
2017-12-28 11:50:00,79.32,79.45,79.32,79.39,8296.0,79.32,79.45,79.32,79.39,8296.0
2017-12-28 11:55:00,79.44,79.44,79.38,79.4,2032.0,79.44,79.44,79.38,79.4,2032.0
2017-12-28 12:00:00,79.41,79.45,79.36,79.36,6804.0,79.41,79.45,79.36,79.36,6804.0
2017-12-28 12:05:00,79.37,79.37,79.31,79.33,3420.0,79.37,79.37,79.31,79.33,3420.0
2017-12-28 12:10:00,79.32,79.34,79.25,79.3,8543.0,79.32,79.34,79.25,79.3,8543.0
2017-12-28 12:15:00,79.32,79.35,79.3,79.3,4800.0,79.32,79.35,79.3,79.3,4800.0
2017-12-28 12:20:00,79.3,79.31,79.18,79.18,7202.0,79.3,79.31,79.18,79.18,7202.0
2017-12-28 12:25:00,79.2,79.22,79.17,79.21,6400.0,79.2,79.22,79.17,79.21,6400.0
2017-12-28 12:30:00,79.2,79.28,79.2,79.27,5375.0,79.2,79.28,79.2,79.27,5375.0
2017-12-28 12:35:00,79.28,79.3,79.23,79.23,4431.0,79.28,79.3,79.23,79.23,4431.0
2017-12-28 12:40:00,79.22,79.22,79.15,79.2,19736.0,79.22,79.22,79.15,79.2,19736.0
2017-12-28 12:45:00,79.2,79.32,79.2,79.3,17262.0,79.2,79.32,79.2,79.3,17262.0
2017-12-28 12:50:00,79.3,79.35,79.28,79.34,6255.0,79.3,79.35,79.28,79.34,6255.0
2017-12-28 12:55:00,79.33,79.48,79.33,79.48,12351.0,79.33,79.48,79.33,79.48,12351.0
2017-12-28 13:00:00,79.48,79.52,79.45,79.48,6603.0,79.48,79.52,79.45,79.48,6603.0
2017-12-28 13:05:00,79.48,79.51,79.46,79.51,7273.0,79.48,79.51,79.46,79.51,7273.0
2017-12-28 13:10:00,79.51,79.51,79.36,79.37,8290.0,79.51,79.51,79.36,79.37,8290.0
2017-12-28 13:15:00,79.41,79.48,79.41,79.48,8055.0,79.41,79.48,79.41,79.48,8055.0
2017-12-28 13:20:00,79.48,79.49,79.42,79.46,16837.0,79.48,79.49,79.42,79.46,16837.0
2017-12-28 13:25:00,79.47,79.5,79.46,79.47,3987.0,79.47,79.5,79.46,79.47,3987.0
2017-12-28 13:30:00,79.46,79.5,79.45,79.46,5683.0,79.46,79.5,79.45,79.46,5683.0
2017-12-28 13:35:00,79.45,79.5,79.43,79.5,7728.0,79.45,79.5,79.43,79.5,7728.0
2017-12-28 13:40:00,79.5,79.54,79.48,79.48,4720.0,79.5,79.54,79.48,79.48,4720.0
2017-12-28 13:45:00,79.47,79.5,79.43,79.47,9168.0,79.47,79.5,79.43,79.47,9168.0
2017-12-28 13:50:00,79.47,79.51,79.43,79.51,17869.0,79.47,79.51,79.43,79.51,17869.0
2017-12-28 13:55:00,79.52,79.57,79.51,79.53,4359.0,79.52,79.57,79.51,79.53,4359.0
2017-12-28 14:00:00,79.53,79.62,79.53,79.62,6432.0,79.53,79.62,79.53,79.62,6432.0
2017-12-28 14:05:00,79.6,79.63,79.59,79.63,4917.0,79.6,79.63,79.59,79.63,4917.0
2017-12-28 14:10:00,79.63,79.75,79.63,79.68,16170.0,79.63,79.75,79.63,79.68,16170.0
2017-12-28 14:15:00,79.66,79.76,79.64,79.76,10307.0,79.66,79.76,79.64,79.76,10307.0
2017-12-28 14:20:00,79.77,79.84,79.74,79.77,19424.0,79.77,79.84,79.74,79.77,19424.0
2017-12-28 14:25:00,79.75,79.75,79.72,79.73,5427.0,79.75,79.75,79.72,79.73,5427.0
2017-12-28 14:30:00,79.73,79.76,79.73,79.74,4551.0,79.73,79.76,79.73,79.74,4551.0
2017-12-28 14:35:00,79.73,79.74,79.68,79.69,11948.0,79.73,79.74,79.68,79.69,11948.0
2017-12-28 14:40:00,79.7,79.77,79.7,79.75,8328.0,79.7,79.77,79.7,79.75,8328.0
2017-12-28 14:45:00,79.74,79.75,79.71,79.71,7366.0,79.74,79.75,79.71,79.71,7366.0
2017-12-28 14:50:00,79.71,79.76,79.71,79.76,9900.0,79.71,79.76,79.71,79.76,9900.0
2017-12-28 14:55:00,79.76,79.76,79.71,79.74,17023.0,79.76,79.76,79.71,79.74,17023.0
2017-12-28 15:00:00,79.74,79.75,79.7,79.7,13350.0,79.74,79.75,79.7,79.7,13350.0
2017-12-28 15:05:00,79.69,79.77,79.68,79.74,15300.0,79.69,79.77,79.68,79.74,15300.0
2017-12-28 15:10:00,79.72,79.73,79.62,79.62,32753.0,79.72,79.73,79.62,79.62,32753.0
2017-12-28 15:15:00,79.62,79.73,79.59,79.66,76958.0,79.62,79.73,79.59,79.66,76958.0
2017-12-28 15:20:00,79.64,79.65,79.49,79.5,9867.0,79.64,79.65,79.49,79.5,9867.0
2017-12-28 15:25:00,79.5,79.57,79.5,79.51,19151.0,79.5,79.57,79.5,79.51,19151.0
2017-12-28 15:30:00,79.53,79.57,79.52,79.56,16384.0,79.53,79.57,79.52,79.56,16384.0
2017-12-28 15:35:00,79.56,79.6,79.46,79.57,25142.0,79.56,79.6,79.46,79.57,25142.0
2017-12-28 15:40:00,79.57,79.6,79.51,79.6,20153.0,79.57,79.6,79.51,79.6,20153.0
2017-12-28 15:45:00,79.61,79.61,79.55,79.56,26740.0,79.61,79.61,79.55,79.56,26740.0
2017-12-28 15:50:00,79.56,79.6,79.56,79.59,26053.0,79.56,79.6,79.56,79.59,26053.0
2017-12-28 15:55:00,79.6,79.67,79.55,79.61,72477.0,79.6,79.67,79.55,79.61,72477.0
2017-12-29 09:30:00,79.64,80.0,79.33,79.85,18569.0,79.64,80.0,79.33,79.85,18569.0
2017-12-29 09:35:00,79.87,79.93,79.69,79.73,6910.0,79.87,79.93,79.69,79.73,6910.0
2017-12-29 09:40:00,79.73,79.84,79.6,79.6,3134.0,79.73,79.84,79.6,79.6,3134.0
2017-12-29 09:45:00,79.56,79.65,79.44,79.5,2900.0,79.56,79.65,79.44,79.5,2900.0
2017-12-29 09:50:00,79.45,79.48,79.29,79.44,9796.0,79.45,79.48,79.29,79.44,9796.0
2017-12-29 09:55:00,79.4,79.42,79.29,79.31,5522.0,79.4,79.42,79.29,79.31,5522.0
2017-12-29 10:00:00,79.33,79.43,79.29,79.4,6795.0,79.33,79.43,79.29,79.4,6795.0
2017-12-29 10:05:00,79.39,79.42,79.2,79.25,8271.0,79.39,79.42,79.2,79.25,8271.0
2017-12-29 10:10:00,79.26,79.39,79.25,79.39,10790.0,79.26,79.39,79.25,79.39,10790.0
2017-12-29 10:15:00,79.38,79.6,79.36,79.55,12200.0,79.38,79.6,79.36,79.55,12200.0
2017-12-29 10:20:00,79.56,79.59,79.47,79.49,9500.0,79.56,79.59,79.47,79.49,9500.0
2017-12-29 10:25:00,79.49,79.5,79.42,79.43,5430.0,79.49,79.5,79.42,79.43,5430.0
2017-12-29 10:30:00,79.43,79.49,79.4,79.48,6406.0,79.43,79.49,79.4,79.48,6406.0
2017-12-29 10:35:00,79.48,79.48,79.34,79.35,9546.0,79.48,79.48,79.34,79.35,9546.0
2017-12-29 10:40:00,79.34,79.38,79.31,79.34,4683.0,79.34,79.38,79.31,79.34,4683.0
2017-12-29 10:45:00,79.32,79.34,79.29,79.29,4925.0,79.32,79.34,79.29,79.29,4925.0
2017-12-29 10:50:00,79.28,79.3,79.24,79.28,15773.0,79.28,79.3,79.24,79.28,15773.0
2017-12-29 10:55:00,79.21,79.25,79.04,79.06,14894.0,79.21,79.25,79.04,79.06,14894.0
2017-12-29 11:00:00,79.06,79.17,78.96,79.1,38150.0,79.06,79.17,78.96,79.1,38150.0
2017-12-29 11:05:00,79.09,79.24,79.08,79.17,20264.0,79.09,79.24,79.08,79.17,20264.0
2017-12-29 11:10:00,79.17,79.25,79.1,79.18,15611.0,79.17,79.25,79.1,79.18,15611.0
2017-12-29 11:15:00,79.2,79.2,79.15,79.19,7175.0,79.2,79.2,79.15,79.19,7175.0
2017-12-29 11:20:00,79.2,79.22,79.12,79.19,12052.0,79.2,79.22,79.12,79.19,12052.0
2017-12-29 11:25:00,79.18,79.27,79.16,79.26,8101.0,79.18,79.27,79.16,79.26,8101.0
2017-12-29 11:30:00,79.26,79.34,79.23,79.32,28545.0,79.26,79.34,79.23,79.32,28545.0
2017-12-29 11:35:00,79.33,79.35,79.23,79.35,12544.0,79.33,79.35,79.23,79.35,12544.0
2017-12-29 11:40:00,79.36,79.43,79.34,79.42,8660.0,79.36,79.43,79.34,79.42,8660.0
2017-12-29 11:45:00,79.43,79.44,79.39,79.41,4863.0,79.43,79.44,79.39,79.41,4863.0
2017-12-29 11:50:00,79.42,79.42,79.26,79.27,5838.0,79.42,79.42,79.26,79.27,5838.0
2017-12-29 11:55:00,79.25,79.31,79.23,79.31,9187.0,79.25,79.31,79.23,79.31,9187.0
2017-12-29 12:00:00,79.31,79.42,79.3,79.39,8510.0,79.31,79.42,79.3,79.39,8510.0
2017-12-29 12:05:00,79.41,79.52,79.38,79.41,14773.0,79.41,79.52,79.38,79.41,14773.0
2017-12-29 12:10:00,79.4,79.46,79.38,79.4,4597.0,79.4,79.46,79.38,79.4,4597.0
2017-12-29 12:15:00,79.38,79.53,79.36,79.53,8361.0,79.38,79.53,79.36,79.53,8361.0
2017-12-29 12:20:00,79.53,79.55,79.38,79.4,4913.0,79.53,79.55,79.38,79.4,4913.0
2017-12-29 12:25:00,79.38,79.4,79.36,79.36,1028.0,79.38,79.4,79.36,79.36,1028.0
2017-12-29 12:30:00,79.39,79.46,79.36,79.45,5200.0,79.39,79.46,79.36,79.45,5200.0
2017-12-29 12:35:00,79.41,79.48,79.4,79.44,5400.0,79.41,79.48,79.4,79.44,5400.0
2017-12-29 12:40:00,79.42,79.47,79.4,79.41,4627.0,79.42,79.47,79.4,79.41,4627.0
2017-12-29 12:45:00,79.41,79.45,79.4,79.43,4208.0,79.41,79.45,79.4,79.43,4208.0
2017-12-29 12:50:00,79.42,79.47,79.41,79.45,5870.0,79.42,79.47,79.41,79.45,5870.0
2017-12-29 12:55:00,79.51,79.55,79.49,79.55,5040.0,79.51,79.55,79.49,79.55,5040.0
2017-12-29 13:00:00,79.54,79.69,79.53,79.63,9312.0,79.54,79.69,79.53,79.63,9312.0
2017-12-29 13:05:00,79.66,79.69,79.63,79.65,6100.0,79.66,79.69,79.63,79.65,6100.0
2017-12-29 13:10:00,79.65,79.68,79.61,79.65,6911.0,79.65,79.68,79.61,79.65,6911.0
2017-12-29 13:15:00,79.64,79.74,79.62,79.74,4200.0,79.64,79.74,79.62,79.74,4200.0
2017-12-29 13:20:00,79.74,79.79,79.68,79.79,8800.0,79.74,79.79,79.68,79.79,8800.0
2017-12-29 13:25:00,79.79,79.8,79.66,79.68,9645.0,79.79,79.8,79.66,79.68,9645.0
2017-12-29 13:30:00,79.7,79.82,79.68,79.82,13338.0,79.7,79.82,79.68,79.82,13338.0
2017-12-29 13:35:00,79.8,79.81,79.63,79.67,8000.0,79.8,79.81,79.63,79.67,8000.0
2017-12-29 13:40:00,79.65,79.69,79.63,79.63,6975.0,79.65,79.69,79.63,79.63,6975.0
2017-12-29 13:45:00,79.65,79.77,79.65,79.77,4976.0,79.65,79.77,79.65,79.77,4976.0
2017-12-29 13:50:00,79.77,79.77,79.61,79.64,7700.0,79.77,79.77,79.61,79.64,7700.0
2017-12-29 13:55:00,79.64,79.64,79.43,79.45,28466.0,79.64,79.64,79.43,79.45,28466.0
2017-12-29 14:00:00,79.45,79.47,79.43,79.45,3900.0,79.45,79.47,79.43,79.45,3900.0
2017-12-29 14:05:00,79.45,79.46,79.43,79.46,5173.0,79.45,79.46,79.43,79.46,5173.0
2017-12-29 14:10:00,79.46,79.47,79.39,79.41,7479.0,79.46,79.47,79.39,79.41,7479.0
2017-12-29 14:15:00,79.41,79.45,79.39,79.4,6100.0,79.41,79.45,79.39,79.4,6100.0
2017-12-29 14:20:00,79.4,79.43,79.4,79.42,4400.0,79.4,79.43,79.4,79.42,4400.0
2017-12-29 14:25:00,79.43,79.43,79.41,79.43,7528.0,79.43,79.43,79.41,79.43,7528.0
2017-12-29 14:30:00,79.42,79.43,79.35,79.35,6903.0,79.42,79.43,79.35,79.35,6903.0
2017-12-29 14:35:00,79.35,79.44,79.35,79.42,8354.0,79.35,79.44,79.35,79.42,8354.0
2017-12-29 14:40:00,79.43,79.47,79.42,79.47,3753.0,79.43,79.47,79.42,79.47,3753.0
2017-12-29 14:45:00,79.48,79.48,79.41,79.42,5669.0,79.48,79.48,79.41,79.42,5669.0
2017-12-29 14:50:00,79.42,79.44,79.39,79.41,6975.0,79.42,79.44,79.39,79.41,6975.0
2017-12-29 14:55:00,79.41,79.42,79.33,79.33,9471.0,79.41,79.42,79.33,79.33,9471.0
2017-12-29 15:00:00,79.35,79.36,79.27,79.29,6071.0,79.35,79.36,79.27,79.29,6071.0
2017-12-29 15:05:00,79.31,79.35,79.29,79.32,9967.0,79.31,79.35,79.29,79.32,9967.0
2017-12-29 15:10:00,79.32,79.32,79.21,79.25,11187.0,79.32,79.32,79.21,79.25,11187.0
2017-12-29 15:15:00,79.26,79.28,79.21,79.26,14037.0,79.26,79.28,79.21,79.26,14037.0
2017-12-29 15:20:00,79.26,79.31,79.23,79.23,10319.0,79.26,79.31,79.23,79.23,10319.0
2017-12-29 15:25:00,79.23,79.24,79.2,79.2,6928.0,79.23,79.24,79.2,79.2,6928.0
2017-12-29 15:30:00,79.21,79.22,79.15,79.2,15403.0,79.21,79.22,79.15,79.2,15403.0
2017-12-29 15:35:00,79.2,79.22,78.98,79.06,37593.0,79.2,79.22,78.98,79.06,37593.0
2017-12-29 15:40:00,79.06,79.06,78.93,78.93,25823.0,79.06,79.06,78.93,78.93,25823.0
2017-12-29 15:45:00,78.94,79.31,78.81,78.81,82491.0,78.94,79.31,78.81,78.81,82491.0
2017-12-29 15:50:00,78.8,78.8,78.65,78.69,71968.0,78.8,78.8,78.65,78.69,71968.0
2017-12-29 15:55:00,78.69,78.72,78.52,78.59,154862.0,78.69,78.72,78.52,78.59,154862.0
2018-01-02 09:30:00,77.31,78.81,77.31,78.6,74988.0,77.31,78.81,77.31,78.6,74988.0
2018-01-02 09:35:00,78.66,79.15,78.6,79.15,31463.0,78.66,79.15,78.6,79.15,31463.0
2018-01-02 09:40:00,79.13,79.53,79.09,79.35,51447.0,79.13,79.53,79.09,79.35,51447.0
2018-01-02 09:45:00,79.35,79.51,79.14,79.46,35014.0,79.35,79.51,79.14,79.46,35014.0
2018-01-02 09:50:00,79.43,79.43,79.14,79.2,20066.0,79.43,79.43,79.14,79.2,20066.0
2018-01-02 09:55:00,79.2,79.49,79.16,79.35,41864.0,79.2,79.49,79.16,79.35,41864.0
2018-01-02 10:00:00,79.34,79.39,78.98,79.03,62109.0,79.34,79.39,78.98,79.03,62109.0
2018-01-02 10:05:00,79.06,79.22,78.98,79.11,23372.0,79.06,79.22,78.98,79.11,23372.0
2018-01-02 10:10:00,79.13,79.32,79.12,79.22,19684.0,79.13,79.32,79.12,79.22,19684.0
2018-01-02 10:15:00,79.19,79.4,79.17,79.4,21779.0,79.19,79.4,79.17,79.4,21779.0
2018-01-02 10:20:00,79.42,79.52,79.29,79.52,40392.0,79.42,79.52,79.29,79.52,40392.0
2018-01-02 10:25:00,79.53,79.6,79.32,79.41,47982.0,79.53,79.6,79.32,79.41,47982.0
2018-01-02 10:30:00,79.43,79.54,79.43,79.48,13562.0,79.43,79.54,79.43,79.48,13562.0
2018-01-02 10:35:00,79.47,79.51,79.32,79.38,20668.0,79.47,79.51,79.32,79.38,20668.0
2018-01-02 10:40:00,79.4,79.52,79.34,79.39,29636.0,79.4,79.52,79.34,79.39,29636.0
2018-01-02 10:45:00,79.39,79.47,79.35,79.39,15492.0,79.39,79.47,79.35,79.39,15492.0
2018-01-02 10:50:00,79.41,79.54,79.41,79.47,23814.0,79.41,79.54,79.41,79.47,23814.0
2018-01-02 10:55:00,79.47,79.47,79.34,79.41,33321.0,79.47,79.47,79.34,79.41,33321.0
2018-01-02 11:00:00,79.41,79.5,79.39,79.44,12552.0,79.41,79.5,79.39,79.44,12552.0
2018-01-02 11:05:00,79.4,79.46,79.39,79.41,9007.0,79.4,79.46,79.39,79.41,9007.0
2018-01-02 11:10:00,79.4,79.53,79.39,79.49,21886.0,79.4,79.53,79.39,79.49,21886.0
2018-01-02 11:15:00,79.52,79.68,79.43,79.65,34107.0,79.52,79.68,79.43,79.65,34107.0
2018-01-02 11:20:00,79.66,79.85,79.65,79.83,31192.0,79.66,79.85,79.65,79.83,31192.0
2018-01-02 11:25:00,79.81,79.83,79.71,79.78,17047.0,79.81,79.83,79.71,79.78,17047.0
2018-01-02 11:30:00,79.8,79.9,79.73,79.84,20546.0,79.8,79.9,79.73,79.84,20546.0
2018-01-02 11:35:00,79.85,79.94,79.85,79.88,8910.0,79.85,79.94,79.85,79.88,8910.0
2018-01-02 11:40:00,79.89,79.9,79.84,79.89,18478.0,79.89,79.9,79.84,79.89,18478.0
2018-01-02 11:45:00,79.89,80.13,79.88,80.11,48732.0,79.89,80.13,79.88,80.11,48732.0
2018-01-02 11:50:00,80.11,80.26,80.03,80.16,45001.0,80.11,80.26,80.03,80.16,45001.0
2018-01-02 11:55:00,80.14,80.18,79.96,80.04,24951.0,80.14,80.18,79.96,80.04,24951.0
2018-01-02 12:00:00,80.04,80.09,80.0,80.02,15608.0,80.04,80.09,80.0,80.02,15608.0
2018-01-02 12:05:00,80.03,80.18,80.01,80.18,74114.0,80.03,80.18,80.01,80.18,74114.0
2018-01-02 12:10:00,80.18,80.18,80.03,80.1,16309.0,80.18,80.18,80.03,80.1,16309.0
2018-01-02 12:15:00,80.12,80.19,80.04,80.17,16510.0,80.12,80.19,80.04,80.17,16510.0
2018-01-02 12:20:00,80.19,80.19,80.06,80.06,18562.0,80.19,80.19,80.06,80.06,18562.0
2018-01-02 12:25:00,80.05,80.23,80.04,80.2,14757.0,80.05,80.23,80.04,80.2,14757.0
2018-01-02 12:30:00,80.2,80.27,80.13,80.25,34890.0,80.2,80.27,80.13,80.25,34890.0
2018-01-02 12:35:00,80.26,80.26,80.14,80.16,9268.0,80.26,80.26,80.14,80.16,9268.0
2018-01-02 12:40:00,80.16,80.19,80.07,80.1,23513.0,80.16,80.19,80.07,80.1,23513.0
2018-01-02 12:45:00,80.11,80.12,80.03,80.07,10611.0,80.11,80.12,80.03,80.07,10611.0
2018-01-02 12:50:00,80.09,80.16,80.03,80.06,16562.0,80.09,80.16,80.03,80.06,16562.0
2018-01-02 12:55:00,80.09,80.12,80.06,80.08,10350.0,80.09,80.12,80.06,80.08,10350.0
2018-01-02 13:00:00,80.08,80.08,80.01,80.07,6540.0,80.08,80.08,80.01,80.07,6540.0
2018-01-02 13:05:00,80.05,80.09,80.04,80.05,5264.0,80.05,80.09,80.04,80.05,5264.0
2018-01-02 13:10:00,80.07,80.09,80.05,80.06,6417.0,80.07,80.09,80.05,80.06,6417.0
2018-01-02 13:15:00,80.05,80.11,80.03,80.11,21328.0,80.05,80.11,80.03,80.11,21328.0
2018-01-02 13:20:00,80.12,80.12,80.06,80.09,19571.0,80.12,80.12,80.06,80.09,19571.0
2018-01-02 13:25:00,80.07,80.09,80.03,80.03,11607.0,80.07,80.09,80.03,80.03,11607.0
2018-01-02 13:30:00,80.05,80.07,79.95,80.06,53786.0,80.05,80.07,79.95,80.06,53786.0
2018-01-02 13:35:00,80.06,80.16,80.04,80.08,11185.0,80.06,80.16,80.04,80.08,11185.0
2018-01-02 13:40:00,80.06,80.15,80.04,80.05,8700.0,80.06,80.15,80.04,80.05,8700.0
2018-01-02 13:45:00,80.05,80.11,79.88,79.94,9033.0,80.05,80.11,79.88,79.94,9033.0
2018-01-02 13:50:00,79.93,79.94,79.69,79.76,32840.0,79.93,79.94,79.69,79.76,32840.0
2018-01-02 13:55:00,79.76,79.88,79.57,79.82,59136.0,79.76,79.88,79.57,79.82,59136.0
2018-01-02 14:00:00,79.82,79.91,79.76,79.9,8903.0,79.82,79.91,79.76,79.9,8903.0
2018-01-02 14:05:00,79.88,79.91,79.8,79.8,9017.0,79.88,79.91,79.8,79.8,9017.0
2018-01-02 14:10:00,79.79,79.79,79.73,79.79,9950.0,79.79,79.79,79.73,79.79,9950.0
2018-01-02 14:15:00,79.79,79.87,79.78,79.83,10354.0,79.79,79.87,79.78,79.83,10354.0
2018-01-02 14:20:00,79.84,79.92,79.83,79.89,17965.0,79.84,79.92,79.83,79.89,17965.0
2018-01-02 14:25:00,79.9,79.96,79.76,79.76,22633.0,79.9,79.96,79.76,79.76,22633.0
2018-01-02 14:30:00,79.79,79.8,79.72,79.74,32608.0,79.79,79.8,79.72,79.74,32608.0
2018-01-02 14:35:00,79.74,79.74,79.62,79.7,25395.0,79.74,79.74,79.62,79.7,25395.0
2018-01-02 14:40:00,79.69,79.78,79.69,79.75,35567.0,79.69,79.78,79.69,79.75,35567.0
2018-01-02 14:45:00,79.75,79.77,79.7,79.7,10782.0,79.75,79.77,79.7,79.7,10782.0
2018-01-02 14:50:00,79.73,79.81,79.72,79.77,14982.0,79.73,79.81,79.72,79.77,14982.0
2018-01-02 14:55:00,79.78,79.8,79.66,79.75,15906.0,79.78,79.8,79.66,79.75,15906.0
2018-01-02 15:00:00,79.72,79.73,79.66,79.69,11826.0,79.72,79.73,79.66,79.69,11826.0
2018-01-02 15:05:00,79.69,79.77,79.68,79.74,8089.0,79.69,79.77,79.68,79.74,8089.0
2018-01-02 15:10:00,79.76,79.79,79.69,79.69,12012.0,79.76,79.79,79.69,79.69,12012.0
2018-01-02 15:15:00,79.7,79.76,79.69,79.76,11630.0,79.7,79.76,79.69,79.76,11630.0
2018-01-02 15:20:00,79.77,79.81,79.75,79.81,8164.0,79.77,79.81,79.75,79.81,8164.0
2018-01-02 15:25:00,79.81,79.84,79.76,79.76,18593.0,79.81,79.84,79.76,79.76,18593.0
2018-01-02 15:30:00,79.76,79.77,79.66,79.69,30161.0,79.76,79.77,79.66,79.69,30161.0
2018-01-02 15:35:00,79.69,79.69,79.55,79.57,31430.0,79.69,79.69,79.55,79.57,31430.0
2018-01-02 15:40:00,79.56,79.58,79.52,79.55,27794.0,79.56,79.58,79.52,79.55,27794.0
2018-01-02 15:45:00,79.55,79.64,79.45,79.64,77404.0,79.55,79.64,79.45,79.64,77404.0
2018-01-02 15:50:00,79.65,79.73,79.56,79.7,72990.0,79.65,79.73,79.56,79.7,72990.0
2018-01-02 15:55:00,79.7,79.84,79.64,79.69,199185.0,79.7,79.84,79.64,79.69,199185.0
2018-01-03 09:30:00,79.82,80.24,79.82,80.04,28741.0,79.82,80.24,79.82,80.04,28741.0
2018-01-03 09:35:00,80.0,80.0,79.61,79.76,41670.0,80.0,80.0,79.61,79.76,41670.0
2018-01-03 09:40:00,79.82,79.86,79.61,79.8,29081.0,79.82,79.86,79.61,79.8,29081.0
2018-01-03 09:45:00,79.86,79.96,79.81,79.82,7203.0,79.86,79.96,79.81,79.82,7203.0
2018-01-03 09:50:00,79.82,79.84,79.64,79.78,14158.0,79.82,79.84,79.64,79.78,14158.0
2018-01-03 09:55:00,79.73,79.8,79.61,79.73,11480.0,79.73,79.8,79.61,79.73,11480.0
2018-01-03 10:00:00,79.72,79.72,79.52,79.52,11752.0,79.72,79.72,79.52,79.52,11752.0
2018-01-03 10:05:00,79.49,79.7,79.44,79.6,16136.0,79.49,79.7,79.44,79.6,16136.0
2018-01-03 10:10:00,79.59,79.63,79.49,79.57,9150.0,79.59,79.63,79.49,79.57,9150.0
2018-01-03 10:15:00,79.54,79.68,79.53,79.59,15567.0,79.54,79.68,79.53,79.59,15567.0
2018-01-03 10:20:00,79.57,79.76,79.52,79.63,10582.0,79.57,79.76,79.52,79.63,10582.0
2018-01-03 10:25:00,79.57,79.74,79.55,79.74,8302.0,79.57,79.74,79.55,79.74,8302.0
2018-01-03 10:30:00,79.72,79.72,79.59,79.62,9070.0,79.72,79.72,79.59,79.62,9070.0
2018-01-03 10:35:00,79.66,79.74,79.65,79.71,22329.0,79.66,79.74,79.65,79.71,22329.0
2018-01-03 10:40:00,79.68,79.76,79.68,79.72,13294.0,79.68,79.76,79.68,79.72,13294.0
2018-01-03 10:45:00,79.69,79.75,79.67,79.75,9208.0,79.69,79.75,79.67,79.75,9208.0
2018-01-03 10:50:00,79.71,79.71,79.59,79.63,10739.0,79.71,79.71,79.59,79.63,10739.0
2018-01-03 10:55:00,79.62,79.63,79.32,79.33,14431.0,79.62,79.63,79.32,79.33,14431.0
2018-01-03 11:00:00,79.32,79.37,79.27,79.34,13110.0,79.32,79.37,79.27,79.34,13110.0
2018-01-03 11:05:00,79.31,79.47,79.3,79.46,16369.0,79.31,79.47,79.3,79.46,16369.0
2018-01-03 11:10:00,79.47,79.5,79.4,79.48,13385.0,79.47,79.5,79.4,79.48,13385.0
2018-01-03 11:15:00,79.48,79.52,79.38,79.41,9390.0,79.48,79.52,79.38,79.41,9390.0
2018-01-03 11:20:00,79.4,79.45,79.36,79.44,7816.0,79.4,79.45,79.36,79.44,7816.0
2018-01-03 11:25:00,79.42,79.45,79.33,79.37,2850.0,79.42,79.45,79.33,79.37,2850.0
2018-01-03 11:30:00,79.39,79.42,79.34,79.42,7140.0,79.39,79.42,79.34,79.42,7140.0
2018-01-03 11:35:00,79.39,79.49,79.38,79.45,9898.0,79.39,79.49,79.38,79.45,9898.0
2018-01-03 11:40:00,79.47,79.5,79.38,79.4,10681.0,79.47,79.5,79.38,79.4,10681.0
2018-01-03 11:45:00,79.36,79.4,79.34,79.4,8296.0,79.36,79.4,79.34,79.4,8296.0
2018-01-03 11:50:00,79.43,79.44,79.38,79.42,11971.0,79.43,79.44,79.38,79.42,11971.0
2018-01-03 11:55:00,79.4,79.43,79.37,79.41,8869.0,79.4,79.43,79.37,79.41,8869.0
2018-01-03 12:00:00,79.41,79.43,79.39,79.4,11556.0,79.41,79.43,79.39,79.4,11556.0
2018-01-03 12:05:00,79.42,79.43,79.39,79.43,16062.0,79.42,79.43,79.39,79.43,16062.0
2018-01-03 12:10:00,79.43,79.44,79.34,79.34,16010.0,79.43,79.44,79.34,79.34,16010.0
2018-01-03 12:15:00,79.32,79.4,79.28,79.37,11198.0,79.32,79.4,79.28,79.37,11198.0
2018-01-03 12:20:00,79.33,79.33,79.21,79.25,9349.0,79.33,79.33,79.21,79.25,9349.0
2018-01-03 12:25:00,79.25,79.27,79.15,79.2,16074.0,79.25,79.27,79.15,79.2,16074.0
2018-01-03 12:30:00,79.19,79.19,79.08,79.13,9598.0,79.19,79.19,79.08,79.13,9598.0
2018-01-03 12:35:00,79.16,79.16,79.1,79.14,18008.0,79.16,79.16,79.1,79.14,18008.0
2018-01-03 12:40:00,79.15,79.31,79.13,79.14,31816.0,79.15,79.31,79.13,79.14,31816.0
2018-01-03 12:45:00,79.14,79.17,79.1,79.15,17614.0,79.14,79.17,79.1,79.15,17614.0
2018-01-03 12:50:00,79.14,79.14,79.05,79.07,6110.0,79.14,79.14,79.05,79.07,6110.0
2018-01-03 12:55:00,79.08,79.11,79.0,79.0,12899.0,79.08,79.11,79.0,79.0,12899.0
2018-01-03 13:00:00,79.02,79.04,78.9,78.92,9032.0,79.02,79.04,78.9,78.92,9032.0
2018-01-03 13:05:00,78.91,78.95,78.88,78.92,12444.0,78.91,78.95,78.88,78.92,12444.0
2018-01-03 13:10:00,78.9,78.97,78.88,78.94,10845.0,78.9,78.97,78.88,78.94,10845.0
2018-01-03 13:15:00,78.93,78.95,78.9,78.93,6760.0,78.93,78.95,78.9,78.93,6760.0
2018-01-03 13:20:00,78.93,78.99,78.91,78.99,7850.0,78.93,78.99,78.91,78.99,7850.0
2018-01-03 13:25:00,78.99,79.04,78.96,79.04,11999.0,78.99,79.04,78.96,79.04,11999.0
2018-01-03 13:30:00,79.04,79.05,78.97,79.01,6478.0,79.04,79.05,78.97,79.01,6478.0
2018-01-03 13:35:00,79.01,79.02,78.95,78.96,11378.0,79.01,79.02,78.95,78.96,11378.0
2018-01-03 13:40:00,78.97,78.99,78.91,78.98,5779.0,78.97,78.99,78.91,78.98,5779.0
2018-01-03 13:45:00,78.95,78.97,78.92,78.94,28557.0,78.95,78.97,78.92,78.94,28557.0
2018-01-03 13:50:00,78.92,78.98,78.87,78.94,11621.0,78.92,78.98,78.87,78.94,11621.0
2018-01-03 13:55:00,78.9,78.91,78.79,78.79,10052.0,78.9,78.91,78.79,78.79,10052.0
2018-01-03 14:00:00,78.78,78.8,78.56,78.56,12887.0,78.78,78.8,78.56,78.56,12887.0
2018-01-03 14:05:00,78.58,78.69,78.57,78.64,13740.0,78.58,78.69,78.57,78.64,13740.0
2018-01-03 14:10:00,78.62,78.69,78.59,78.61,17579.0,78.62,78.69,78.59,78.61,17579.0
2018-01-03 14:15:00,78.64,78.66,78.45,78.66,16152.0,78.64,78.66,78.45,78.66,16152.0
2018-01-03 14:20:00,78.64,78.72,78.6,78.67,8954.0,78.64,78.72,78.6,78.67,8954.0
2018-01-03 14:25:00,78.65,78.68,78.56,78.6,15913.0,78.65,78.68,78.56,78.6,15913.0
2018-01-03 14:30:00,78.55,78.62,78.55,78.58,7427.0,78.55,78.62,78.55,78.58,7427.0
2018-01-03 14:35:00,78.59,78.73,78.56,78.68,20481.0,78.59,78.73,78.56,78.68,20481.0
2018-01-03 14:40:00,78.71,78.71,78.62,78.67,11618.0,78.71,78.71,78.62,78.67,11618.0
2018-01-03 14:45:00,78.69,78.72,78.58,78.65,25334.0,78.69,78.72,78.58,78.65,25334.0
2018-01-03 14:50:00,78.68,78.72,78.63,78.68,10347.0,78.68,78.72,78.63,78.68,10347.0
2018-01-03 14:55:00,78.68,78.7,78.62,78.67,10324.0,78.68,78.7,78.62,78.67,10324.0
2018-01-03 15:00:00,78.7,78.72,78.53,78.55,20716.0,78.7,78.72,78.53,78.55,20716.0
2018-01-03 15:05:00,78.57,78.64,78.51,78.52,16389.0,78.57,78.64,78.51,78.52,16389.0
2018-01-03 15:10:00,78.53,78.62,78.33,78.4,35737.0,78.53,78.62,78.33,78.4,35737.0
2018-01-03 15:15:00,78.41,78.62,78.41,78.61,20765.0,78.41,78.62,78.41,78.61,20765.0
2018-01-03 15:20:00,78.6,78.6,78.38,78.42,22097.0,78.6,78.6,78.38,78.42,22097.0
2018-01-03 15:25:00,78.41,78.45,78.37,78.4,15354.0,78.41,78.45,78.37,78.4,15354.0
2018-01-03 15:30:00,78.44,78.58,78.44,78.58,31196.0,78.44,78.58,78.44,78.58,31196.0
2018-01-03 15:35:00,78.58,78.58,78.4,78.4,33244.0,78.58,78.58,78.4,78.4,33244.0
2018-01-03 15:40:00,78.42,78.43,78.25,78.27,54597.0,78.42,78.43,78.25,78.27,54597.0
2018-01-03 15:45:00,78.28,78.46,78.27,78.43,56940.0,78.28,78.46,78.27,78.43,56940.0
2018-01-03 15:50:00,78.44,78.84,78.43,78.56,99394.0,78.44,78.84,78.43,78.56,99394.0
2018-01-03 15:55:00,78.56,78.61,78.52,78.57,97044.0,78.56,78.61,78.52,78.57,97044.0
2018-01-04 09:30:00,78.61,79.16,78.53,78.68,16100.0,78.61,79.16,78.53,78.68,16100.0
2018-01-04 09:35:00,78.67,78.75,78.3,78.59,11651.0,78.67,78.75,78.3,78.59,11651.0
2018-01-04 09:40:00,78.49,78.63,78.31,78.41,85423.0,78.49,78.63,78.31,78.41,85423.0
2018-01-04 09:45:00,78.44,78.57,78.38,78.39,16337.0,78.44,78.57,78.38,78.39,16337.0
2018-01-04 09:50:00,78.4,78.44,78.31,78.44,13131.0,78.4,78.44,78.31,78.44,13131.0
2018-01-04 09:55:00,78.47,78.72,78.46,78.72,9248.0,78.47,78.72,78.46,78.72,9248.0
2018-01-04 10:00:00,78.74,78.87,78.74,78.82,12108.0,78.74,78.87,78.74,78.82,12108.0
2018-01-04 10:05:00,78.82,78.9,78.81,78.9,14024.0,78.82,78.9,78.81,78.9,14024.0
2018-01-04 10:10:00,78.92,78.97,78.8,78.94,14315.0,78.92,78.97,78.8,78.94,14315.0
2018-01-04 10:15:00,78.96,79.04,78.92,79.02,9402.0,78.96,79.04,78.92,79.02,9402.0
2018-01-04 10:20:00,79.0,79.12,79.0,79.07,14259.0,79.0,79.12,79.0,79.07,14259.0
2018-01-04 10:25:00,79.07,79.08,78.76,78.78,20076.0,79.07,79.08,78.76,78.78,20076.0
2018-01-04 10:30:00,78.8,78.82,78.59,78.68,33110.0,78.8,78.82,78.59,78.68,33110.0
2018-01-04 10:35:00,78.63,78.66,78.52,78.6,11037.0,78.63,78.66,78.52,78.6,11037.0
2018-01-04 10:40:00,78.58,78.62,78.54,78.62,9495.0,78.58,78.62,78.54,78.62,9495.0
2018-01-04 10:45:00,78.6,78.77,78.58,78.65,12330.0,78.6,78.77,78.58,78.65,12330.0
2018-01-04 10:50:00,78.66,78.7,78.53,78.59,10413.0,78.66,78.7,78.53,78.59,10413.0
2018-01-04 10:55:00,78.59,78.63,78.5,78.63,16437.0,78.59,78.63,78.5,78.63,16437.0
2018-01-04 11:00:00,78.6,78.66,78.54,78.55,6400.0,78.6,78.66,78.54,78.55,6400.0
2018-01-04 11:05:00,78.57,78.89,78.55,78.87,20265.0,78.57,78.89,78.55,78.87,20265.0
2018-01-04 11:10:00,78.9,79.0,78.87,79.0,11556.0,78.9,79.0,78.87,79.0,11556.0
2018-01-04 11:15:00,78.99,79.07,78.95,79.07,14237.0,78.99,79.07,78.95,79.07,14237.0
2018-01-04 11:20:00,79.07,79.09,78.93,78.96,13022.0,79.07,79.09,78.93,78.96,13022.0
2018-01-04 11:25:00,78.96,79.09,78.91,78.91,23600.0,78.96,79.09,78.91,78.91,23600.0
2018-01-04 11:30:00,78.92,78.96,78.84,78.96,4171.0,78.92,78.96,78.84,78.96,4171.0
2018-01-04 11:35:00,78.96,79.02,78.84,78.92,10550.0,78.96,79.02,78.84,78.92,10550.0
2018-01-04 11:40:00,78.92,78.97,78.86,78.91,4577.0,78.92,78.97,78.86,78.91,4577.0
2018-01-04 11:45:00,78.88,79.0,78.88,78.96,5800.0,78.88,79.0,78.88,78.96,5800.0
2018-01-04 11:50:00,78.95,79.01,78.94,79.01,4569.0,78.95,79.01,78.94,79.01,4569.0
2018-01-04 11:55:00,79.02,79.06,78.94,79.06,13843.0,79.02,79.06,78.94,79.06,13843.0
2018-01-04 12:00:00,79.05,79.1,79.03,79.1,5250.0,79.05,79.1,79.03,79.1,5250.0
2018-01-04 12:05:00,79.1,79.24,79.1,79.21,7647.0,79.1,79.24,79.1,79.21,7647.0
2018-01-04 12:10:00,79.2,79.26,79.18,79.18,5652.0,79.2,79.26,79.18,79.18,5652.0
2018-01-04 12:15:00,79.15,79.2,79.13,79.2,4700.0,79.15,79.2,79.13,79.2,4700.0
2018-01-04 12:20:00,79.19,79.27,79.19,79.21,28424.0,79.19,79.27,79.19,79.21,28424.0
2018-01-04 12:25:00,79.22,79.24,79.18,79.24,5301.0,79.22,79.24,79.18,79.24,5301.0
2018-01-04 12:30:00,79.29,79.32,79.2,79.2,28129.0,79.29,79.32,79.2,79.2,28129.0
2018-01-04 12:35:00,79.2,79.36,79.18,79.34,13047.0,79.2,79.36,79.18,79.34,13047.0
2018-01-04 12:40:00,79.35,79.36,79.28,79.31,55858.0,79.35,79.36,79.28,79.31,55858.0
2018-01-04 12:45:00,79.33,79.58,79.32,79.52,35873.0,79.33,79.58,79.32,79.52,35873.0
2018-01-04 12:50:00,79.54,79.6,79.54,79.59,8690.0,79.54,79.6,79.54,79.59,8690.0
2018-01-04 12:55:00,79.58,79.67,79.51,79.64,13350.0,79.58,79.67,79.51,79.64,13350.0
2018-01-04 13:00:00,79.64,79.64,79.48,79.59,7200.0,79.64,79.64,79.48,79.59,7200.0
2018-01-04 13:05:00,79.61,79.62,79.58,79.59,600.0,79.61,79.62,79.58,79.59,600.0
2018-01-04 13:10:00,79.62,79.77,79.62,79.71,15322.0,79.62,79.77,79.62,79.71,15322.0
2018-01-04 13:15:00,79.67,79.81,79.66,79.8,4250.0,79.67,79.81,79.66,79.8,4250.0
2018-01-04 13:20:00,79.83,79.83,79.63,79.65,8919.0,79.83,79.83,79.63,79.65,8919.0
2018-01-04 13:25:00,79.66,79.77,79.66,79.75,5642.0,79.66,79.77,79.66,79.75,5642.0
2018-01-04 13:30:00,79.76,79.87,79.74,79.83,7370.0,79.76,79.87,79.74,79.83,7370.0
2018-01-04 13:35:00,79.81,79.83,79.7,79.78,6869.0,79.81,79.83,79.7,79.78,6869.0
2018-01-04 13:40:00,79.79,79.79,79.7,79.76,6585.0,79.79,79.79,79.7,79.76,6585.0
2018-01-04 13:45:00,79.79,79.85,79.76,79.82,13950.0,79.79,79.85,79.76,79.82,13950.0
2018-01-04 13:50:00,79.83,79.92,79.81,79.81,13830.0,79.83,79.92,79.81,79.81,13830.0
2018-01-04 13:55:00,79.8,79.8,79.63,79.65,12016.0,79.8,79.8,79.63,79.65,12016.0
2018-01-04 14:00:00,79.6,79.66,79.55,79.59,12874.0,79.6,79.66,79.55,79.59,12874.0
2018-01-04 14:05:00,79.62,79.69,79.49,79.55,11730.0,79.62,79.69,79.49,79.55,11730.0
2018-01-04 14:10:00,79.56,79.56,79.36,79.36,14960.0,79.56,79.56,79.36,79.36,14960.0
2018-01-04 14:15:00,79.35,79.4,79.3,79.31,10489.0,79.35,79.4,79.3,79.31,10489.0
2018-01-04 14:20:00,79.3,79.43,79.29,79.43,9900.0,79.3,79.43,79.29,79.43,9900.0
2018-01-04 14:25:00,79.43,79.43,79.32,79.4,17607.0,79.43,79.43,79.32,79.4,17607.0
2018-01-04 14:30:00,79.4,79.53,79.37,79.47,18374.0,79.4,79.53,79.37,79.47,18374.0
2018-01-04 14:35:00,79.47,79.5,79.42,79.48,16905.0,79.47,79.5,79.42,79.48,16905.0
2018-01-04 14:40:00,79.47,79.54,79.33,79.4,30673.0,79.47,79.54,79.33,79.4,30673.0
2018-01-04 14:45:00,79.43,79.66,79.42,79.66,22034.0,79.43,79.66,79.42,79.66,22034.0
2018-01-04 14:50:00,79.66,79.66,79.54,79.59,12438.0,79.66,79.66,79.54,79.59,12438.0
2018-01-04 14:55:00,79.6,79.63,79.54,79.61,9270.0,79.6,79.63,79.54,79.61,9270.0
2018-01-04 15:00:00,79.62,79.73,79.62,79.72,8901.0,79.62,79.73,79.62,79.72,8901.0
2018-01-04 15:05:00,79.72,79.83,79.71,79.78,20794.0,79.72,79.83,79.71,79.78,20794.0
2018-01-04 15:10:00,79.79,79.81,79.68,79.77,22631.0,79.79,79.81,79.68,79.77,22631.0
2018-01-04 15:15:00,79.78,79.86,79.77,79.8,11248.0,79.78,79.86,79.77,79.8,11248.0
2018-01-04 15:20:00,79.81,79.92,79.81,79.86,17577.0,79.81,79.92,79.81,79.86,17577.0
2018-01-04 15:25:00,79.87,80.01,79.86,79.97,32420.0,79.87,80.01,79.86,79.97,32420.0
2018-01-04 15:30:00,79.97,79.98,79.83,79.83,27142.0,79.97,79.98,79.83,79.83,27142.0
2018-01-04 15:35:00,79.85,79.88,79.74,79.85,20958.0,79.85,79.88,79.74,79.85,20958.0
2018-01-04 15:40:00,79.84,79.84,79.8,79.82,20311.0,79.84,79.84,79.8,79.82,20311.0
2018-01-04 15:45:00,79.79,79.81,79.72,79.72,39288.0,79.79,79.81,79.72,79.72,39288.0
2018-01-04 15:50:00,79.71,79.82,79.65,79.82,75478.0,79.71,79.82,79.65,79.82,75478.0
2018-01-04 15:55:00,79.82,79.9,79.79,79.84,96619.0,79.82,79.9,79.79,79.84,96619.0
2018-01-05 09:30:00,80.0,80.1,79.5,79.55,44975.0,80.0,80.1,79.5,79.55,44975.0
2018-01-05 09:35:00,79.51,79.79,79.46,79.64,29654.0,79.51,79.79,79.46,79.64,29654.0
2018-01-05 09:40:00,79.64,80.0,79.6,79.97,13039.0,79.64,80.0,79.6,79.97,13039.0
2018-01-05 09:45:00,79.99,80.0,79.91,79.98,4100.0,79.99,80.0,79.91,79.98,4100.0
2018-01-05 09:50:00,79.97,80.1,79.93,79.98,8875.0,79.97,80.1,79.93,79.98,8875.0
2018-01-05 09:55:00,80.01,80.2,80.01,80.09,8320.0,80.01,80.2,80.01,80.09,8320.0
2018-01-05 10:00:00,80.08,80.23,80.03,80.07,16715.0,80.08,80.23,80.03,80.07,16715.0
2018-01-05 10:05:00,80.15,80.21,80.11,80.12,8150.0,80.15,80.21,80.11,80.12,8150.0
2018-01-05 10:10:00,80.09,80.16,80.06,80.16,23840.0,80.09,80.16,80.06,80.16,23840.0
2018-01-05 10:15:00,80.15,80.34,80.13,80.28,10287.0,80.15,80.34,80.13,80.28,10287.0
2018-01-05 10:20:00,80.23,80.28,80.13,80.15,14612.0,80.23,80.28,80.13,80.15,14612.0
2018-01-05 10:25:00,80.18,80.26,80.11,80.12,12112.0,80.18,80.26,80.11,80.12,12112.0
2018-01-05 10:30:00,80.16,80.17,80.08,80.12,22500.0,80.16,80.17,80.08,80.12,22500.0
2018-01-05 10:35:00,80.14,80.14,80.04,80.06,13325.0,80.14,80.14,80.04,80.06,13325.0
2018-01-05 10:40:00,80.04,80.15,80.04,80.15,18216.0,80.04,80.15,80.04,80.15,18216.0
2018-01-05 10:45:00,80.12,80.18,80.09,80.18,7986.0,80.12,80.18,80.09,80.18,7986.0
2018-01-05 10:50:00,80.18,80.29,80.15,80.25,14173.0,80.18,80.29,80.15,80.25,14173.0
2018-01-05 10:55:00,80.26,80.29,80.23,80.25,8285.0,80.26,80.29,80.23,80.25,8285.0
2018-01-05 11:00:00,80.25,80.28,80.21,80.26,9650.0,80.25,80.28,80.21,80.26,9650.0
2018-01-05 11:05:00,80.26,80.35,80.25,80.33,12237.0,80.26,80.35,80.25,80.33,12237.0
2018-01-05 11:10:00,80.33,80.39,80.29,80.29,17954.0,80.33,80.39,80.29,80.29,17954.0
2018-01-05 11:15:00,80.32,80.35,80.28,80.29,12815.0,80.32,80.35,80.28,80.29,12815.0
2018-01-05 11:20:00,80.29,80.32,80.28,80.31,8930.0,80.29,80.32,80.28,80.31,8930.0
2018-01-05 11:25:00,80.32,80.46,80.32,80.41,27102.0,80.32,80.46,80.32,80.41,27102.0
2018-01-05 11:30:00,80.44,80.44,80.35,80.35,6761.0,80.44,80.44,80.35,80.35,6761.0
2018-01-05 11:35:00,80.38,80.45,80.35,80.36,18347.0,80.38,80.45,80.35,80.36,18347.0
2018-01-05 11:40:00,80.35,80.39,80.31,80.34,25042.0,80.35,80.39,80.31,80.34,25042.0
2018-01-05 11:45:00,80.32,80.35,80.21,80.23,25933.0,80.32,80.35,80.21,80.23,25933.0
2018-01-05 11:50:00,80.22,80.23,79.94,80.01,45768.0,80.22,80.23,79.94,80.01,45768.0
2018-01-05 11:55:00,79.97,79.98,79.9,79.9,5700.0,79.97,79.98,79.9,79.9,5700.0
2018-01-05 12:00:00,79.89,79.91,79.87,79.87,9046.0,79.89,79.91,79.87,79.87,9046.0
2018-01-05 12:05:00,79.87,79.95,79.81,79.92,11805.0,79.87,79.95,79.81,79.92,11805.0
2018-01-05 12:10:00,79.92,79.95,79.89,79.92,6637.0,79.92,79.95,79.89,79.92,6637.0
2018-01-05 12:15:00,79.89,80.0,79.89,80.0,11945.0,79.89,80.0,79.89,80.0,11945.0
2018-01-05 12:20:00,80.01,80.04,80.0,80.01,14800.0,80.01,80.04,80.0,80.01,14800.0
2018-01-05 12:25:00,80.03,80.04,80.0,80.02,13423.0,80.03,80.04,80.0,80.02,13423.0
2018-01-05 12:30:00,80.01,80.02,80.0,80.01,4300.0,80.01,80.02,80.0,80.01,4300.0
2018-01-05 12:35:00,80.01,80.02,80.0,80.01,23320.0,80.01,80.02,80.0,80.01,23320.0
2018-01-05 12:40:00,80.01,80.04,80.0,80.0,10894.0,80.01,80.04,80.0,80.0,10894.0
2018-01-05 12:45:00,80.0,80.07,80.0,80.03,9365.0,80.0,80.07,80.0,80.03,9365.0
2018-01-05 12:50:00,80.04,80.07,80.0,80.07,8393.0,80.04,80.07,80.0,80.07,8393.0
2018-01-05 12:55:00,80.05,80.07,80.01,80.01,3190.0,80.05,80.07,80.01,80.01,3190.0
2018-01-05 13:00:00,80.02,80.03,79.94,79.94,17517.0,80.02,80.03,79.94,79.94,17517.0
2018-01-05 13:05:00,79.93,79.94,79.9,79.9,6304.0,79.93,79.94,79.9,79.9,6304.0
2018-01-05 13:10:00,79.89,79.93,79.84,79.84,3518.0,79.89,79.93,79.84,79.84,3518.0
2018-01-05 13:15:00,79.84,79.89,79.84,79.89,5237.0,79.84,79.89,79.84,79.89,5237.0
2018-01-05 13:20:00,79.89,79.92,79.77,79.84,7525.0,79.89,79.92,79.77,79.84,7525.0
2018-01-05 13:25:00,79.81,79.86,79.77,79.81,6662.0,79.81,79.86,79.77,79.81,6662.0
2018-01-05 13:30:00,79.81,79.84,79.76,79.81,10539.0,79.81,79.84,79.76,79.81,10539.0
2018-01-05 13:35:00,79.79,79.82,79.72,79.74,28719.0,79.79,79.82,79.72,79.74,28719.0
2018-01-05 13:40:00,79.74,79.74,79.68,79.7,9714.0,79.74,79.74,79.68,79.7,9714.0
2018-01-05 13:45:00,79.7,79.71,79.66,79.67,9418.0,79.7,79.71,79.66,79.67,9418.0
2018-01-05 13:50:00,79.67,79.67,79.59,79.59,18700.0,79.67,79.67,79.59,79.59,18700.0
2018-01-05 13:55:00,79.58,79.62,79.55,79.55,3760.0,79.58,79.62,79.55,79.55,3760.0
2018-01-05 14:00:00,79.55,79.55,79.35,79.37,13839.0,79.55,79.55,79.35,79.37,13839.0
2018-01-05 14:05:00,79.4,79.47,79.36,79.44,26591.0,79.4,79.47,79.36,79.44,26591.0
2018-01-05 14:10:00,79.48,79.49,79.38,79.41,10030.0,79.48,79.49,79.38,79.41,10030.0
2018-01-05 14:15:00,79.42,79.42,79.3,79.31,32210.0,79.42,79.42,79.3,79.31,32210.0
2018-01-05 14:20:00,79.31,79.38,79.3,79.31,11928.0,79.31,79.38,79.3,79.31,11928.0
2018-01-05 14:25:00,79.31,79.31,79.18,79.21,14292.0,79.31,79.31,79.18,79.21,14292.0
2018-01-05 14:30:00,79.19,79.3,79.18,79.26,6939.0,79.19,79.3,79.18,79.26,6939.0
2018-01-05 14:35:00,79.28,79.36,79.28,79.3,11046.0,79.28,79.36,79.28,79.3,11046.0
2018-01-05 14:40:00,79.3,79.37,79.25,79.34,15332.0,79.3,79.37,79.25,79.34,15332.0
2018-01-05 14:45:00,79.34,79.35,79.29,79.34,12516.0,79.34,79.35,79.29,79.34,12516.0
2018-01-05 14:50:00,79.33,79.33,79.23,79.23,10364.0,79.33,79.33,79.23,79.23,10364.0
2018-01-05 14:55:00,79.23,79.26,79.2,79.22,9582.0,79.23,79.26,79.2,79.22,9582.0
2018-01-05 15:00:00,79.25,79.32,79.19,79.22,42664.0,79.25,79.32,79.19,79.22,42664.0
2018-01-05 15:05:00,79.23,79.34,79.22,79.34,12468.0,79.23,79.34,79.22,79.34,12468.0
2018-01-05 15:10:00,79.34,79.42,79.31,79.33,15304.0,79.34,79.42,79.31,79.33,15304.0
2018-01-05 15:15:00,79.33,79.36,79.32,79.33,8596.0,79.33,79.36,79.32,79.33,8596.0
2018-01-05 15:20:00,79.33,79.37,79.28,79.31,18877.0,79.33,79.37,79.28,79.31,18877.0
2018-01-05 15:25:00,79.3,79.3,79.2,79.24,22376.0,79.3,79.3,79.2,79.24,22376.0
2018-01-05 15:30:00,79.25,79.31,79.23,79.29,18262.0,79.25,79.31,79.23,79.29,18262.0
2018-01-05 15:35:00,79.29,79.31,79.23,79.3,26284.0,79.29,79.31,79.23,79.3,26284.0
2018-01-05 15:40:00,79.29,79.36,79.26,79.28,30334.0,79.29,79.36,79.26,79.28,30334.0
2018-01-05 15:45:00,79.29,79.44,79.28,79.42,28482.0,79.29,79.44,79.28,79.42,28482.0
2018-01-05 15:50:00,79.42,79.57,79.42,79.44,59787.0,79.42,79.57,79.42,79.44,59787.0
2018-01-05 15:55:00,79.44,79.54,79.36,79.42,111610.0,79.44,79.54,79.36,79.42,111610.0
2018-01-08 09:30:00,81.5,81.92,80.9,81.02,126288.0,81.5,81.92,80.9,81.02,126288.0
2018-01-08 09:35:00,80.93,81.08,78.81,78.81,128841.0,80.93,81.08,78.81,78.81,128841.0
2018-01-08 09:40:00,78.81,79.3,78.3,78.65,146328.0,78.81,79.3,78.3,78.65,146328.0
2018-01-08 09:45:00,78.71,79.0,78.51,78.79,73212.0,78.71,79.0,78.51,78.79,73212.0
2018-01-08 09:50:00,78.79,78.9,78.51,78.6,33526.0,78.79,78.9,78.51,78.6,33526.0
2018-01-08 09:55:00,78.59,78.71,78.5,78.63,45949.0,78.59,78.71,78.5,78.63,45949.0
2018-01-08 10:00:00,78.64,78.64,78.5,78.53,46768.0,78.64,78.64,78.5,78.53,46768.0
2018-01-08 10:05:00,78.51,78.58,78.15,78.39,76395.0,78.51,78.58,78.15,78.39,76395.0
2018-01-08 10:10:00,78.4,78.41,78.04,78.14,43308.0,78.4,78.41,78.04,78.14,43308.0
2018-01-08 10:15:00,78.16,78.35,78.04,78.33,74887.0,78.16,78.35,78.04,78.33,74887.0
2018-01-08 10:20:00,78.31,78.52,78.15,78.35,51890.0,78.31,78.52,78.15,78.35,51890.0
2018-01-08 10:25:00,78.35,78.45,78.2,78.3,18984.0,78.35,78.45,78.2,78.3,18984.0
2018-01-08 10:30:00,78.24,78.31,78.12,78.13,20187.0,78.24,78.31,78.12,78.13,20187.0
2018-01-08 10:35:00,78.16,78.18,77.85,77.95,53730.0,78.16,78.18,77.85,77.95,53730.0
2018-01-08 10:40:00,77.98,78.15,77.96,78.05,25546.0,77.98,78.15,77.96,78.05,25546.0
2018-01-08 10:45:00,78.04,78.07,77.85,77.92,17315.0,78.04,78.07,77.85,77.92,17315.0
2018-01-08 10:50:00,77.94,78.15,77.91,78.11,24571.0,77.94,78.15,77.91,78.11,24571.0
2018-01-08 10:55:00,78.08,78.3,78.08,78.29,21126.0,78.08,78.3,78.08,78.29,21126.0
2018-01-08 11:00:00,78.31,78.43,78.27,78.37,15900.0,78.31,78.43,78.27,78.37,15900.0
2018-01-08 11:05:00,78.34,78.63,78.34,78.38,24904.0,78.34,78.63,78.34,78.38,24904.0
2018-01-08 11:10:00,78.39,78.42,78.05,78.05,13108.0,78.39,78.42,78.05,78.05,13108.0
2018-01-08 11:15:00,78.05,78.22,78.0,78.08,16130.0,78.05,78.22,78.0,78.08,16130.0
2018-01-08 11:20:00,78.09,78.24,78.09,78.19,12082.0,78.09,78.24,78.09,78.19,12082.0
2018-01-08 11:25:00,78.17,78.27,77.95,77.98,55902.0,78.17,78.27,77.95,77.98,55902.0
2018-01-08 11:30:00,77.95,78.0,77.72,77.75,34311.0,77.95,78.0,77.72,77.75,34311.0
2018-01-08 11:35:00,77.75,77.75,77.53,77.64,35604.0,77.75,77.75,77.53,77.64,35604.0
2018-01-08 11:40:00,77.66,77.68,77.52,77.56,34200.0,77.66,77.68,77.52,77.56,34200.0
2018-01-08 11:45:00,77.56,77.75,77.44,77.66,27123.0,77.56,77.75,77.44,77.66,27123.0
2018-01-08 11:50:00,77.67,78.08,77.67,78.08,24685.0,77.67,78.08,77.67,78.08,24685.0
2018-01-08 11:55:00,78.08,78.2,78.03,78.18,54306.0,78.08,78.2,78.03,78.18,54306.0
2018-01-08 12:00:00,78.17,78.2,78.09,78.12,9471.0,78.17,78.2,78.09,78.12,9471.0
2018-01-08 12:05:00,78.09,78.2,78.05,78.08,10608.0,78.09,78.2,78.05,78.08,10608.0
2018-01-08 12:10:00,78.14,78.16,78.05,78.1,10305.0,78.14,78.16,78.05,78.1,10305.0
2018-01-08 12:15:00,78.1,78.1,78.0,78.05,8579.0,78.1,78.1,78.0,78.05,8579.0
2018-01-08 12:20:00,78.03,78.2,78.03,78.2,10369.0,78.03,78.2,78.03,78.2,10369.0
2018-01-08 12:25:00,78.2,78.31,78.18,78.19,24741.0,78.2,78.31,78.18,78.19,24741.0
2018-01-08 12:30:00,78.18,78.25,78.16,78.24,21329.0,78.18,78.25,78.16,78.24,21329.0
2018-01-08 12:35:00,78.25,78.47,78.21,78.45,20885.0,78.25,78.47,78.21,78.45,20885.0
2018-01-08 12:40:00,78.45,78.8,78.45,78.76,26733.0,78.45,78.8,78.45,78.76,26733.0
2018-01-08 12:45:00,78.78,79.3,78.74,79.3,44158.0,78.78,79.3,78.74,79.3,44158.0
2018-01-08 12:50:00,79.29,79.44,79.0,79.1,76941.0,79.29,79.44,79.0,79.1,76941.0
2018-01-08 12:55:00,79.15,79.37,79.07,79.25,17997.0,79.15,79.37,79.07,79.25,17997.0
2018-01-08 13:00:00,79.22,79.23,79.0,79.0,16842.0,79.22,79.23,79.0,79.0,16842.0
2018-01-08 13:05:00,79.0,79.09,78.89,78.89,18436.0,79.0,79.09,78.89,78.89,18436.0
2018-01-08 13:10:00,78.9,79.07,78.9,78.96,11287.0,78.9,79.07,78.9,78.96,11287.0
2018-01-08 13:15:00,78.95,79.12,78.82,79.09,16427.0,78.95,79.12,78.82,79.09,16427.0
2018-01-08 13:20:00,79.08,79.14,79.02,79.11,15109.0,79.08,79.14,79.02,79.11,15109.0
2018-01-08 13:25:00,79.09,79.21,79.04,79.05,11675.0,79.09,79.21,79.04,79.05,11675.0
2018-01-08 13:30:00,79.07,79.15,79.05,79.13,6384.0,79.07,79.15,79.05,79.13,6384.0
2018-01-08 13:35:00,79.14,79.15,79.04,79.04,9835.0,79.14,79.15,79.04,79.04,9835.0
2018-01-08 13:40:00,79.03,79.18,79.03,79.14,10289.0,79.03,79.18,79.03,79.14,10289.0
2018-01-08 13:45:00,79.12,79.32,79.08,79.32,20705.0,79.12,79.32,79.08,79.32,20705.0
2018-01-08 13:50:00,79.3,79.4,79.2,79.23,19600.0,79.3,79.4,79.2,79.23,19600.0
2018-01-08 13:55:00,79.23,79.35,79.2,79.31,13519.0,79.23,79.35,79.2,79.31,13519.0
2018-01-08 14:00:00,79.29,79.39,79.28,79.37,8055.0,79.29,79.39,79.28,79.37,8055.0
2018-01-08 14:05:00,79.36,79.49,79.31,79.48,22823.0,79.36,79.49,79.31,79.48,22823.0
2018-01-08 14:10:00,79.49,79.71,79.45,79.7,27936.0,79.49,79.71,79.45,79.7,27936.0
2018-01-08 14:15:00,79.69,79.69,79.45,79.49,40063.0,79.69,79.69,79.45,79.49,40063.0
2018-01-08 14:20:00,79.49,79.65,79.49,79.6,14921.0,79.49,79.65,79.49,79.6,14921.0
2018-01-08 14:25:00,79.59,79.62,79.37,79.38,20472.0,79.59,79.62,79.37,79.38,20472.0
2018-01-08 14:30:00,79.37,79.39,79.19,79.23,11542.0,79.37,79.39,79.19,79.23,11542.0
2018-01-08 14:35:00,79.2,79.28,79.17,79.18,11983.0,79.2,79.28,79.17,79.18,11983.0
2018-01-08 14:40:00,79.19,79.31,79.11,79.25,19369.0,79.19,79.31,79.11,79.25,19369.0
2018-01-08 14:45:00,79.27,79.36,79.27,79.35,12541.0,79.27,79.36,79.27,79.35,12541.0
2018-01-08 14:50:00,79.36,79.37,79.2,79.25,17702.0,79.36,79.37,79.2,79.25,17702.0
2018-01-08 14:55:00,79.3,79.49,79.27,79.49,21468.0,79.3,79.49,79.27,79.49,21468.0
2018-01-08 15:00:00,79.48,79.48,79.28,79.3,32208.0,79.48,79.48,79.28,79.3,32208.0
2018-01-08 15:05:00,79.28,79.3,79.21,79.23,23119.0,79.28,79.3,79.21,79.23,23119.0
2018-01-08 15:10:00,79.21,79.22,79.12,79.12,17849.0,79.21,79.22,79.12,79.12,17849.0
2018-01-08 15:15:00,79.13,79.18,79.12,79.14,17371.0,79.13,79.18,79.12,79.14,17371.0
2018-01-08 15:20:00,79.14,79.14,78.93,79.06,16970.0,79.14,79.14,78.93,79.06,16970.0
2018-01-08 15:25:00,79.05,79.1,79.03,79.08,13519.0,79.05,79.1,79.03,79.08,13519.0
2018-01-08 15:30:00,79.07,79.14,78.95,79.11,45820.0,79.07,79.14,78.95,79.11,45820.0
2018-01-08 15:35:00,79.11,79.11,79.04,79.04,22019.0,79.11,79.11,79.04,79.04,22019.0
2018-01-08 15:40:00,79.04,79.05,78.98,79.02,24391.0,79.04,79.05,78.98,79.02,24391.0
2018-01-08 15:45:00,79.02,79.13,79.01,79.08,59742.0,79.02,79.13,79.01,79.08,59742.0
2018-01-08 15:50:00,79.08,79.1,78.98,79.04,61472.0,79.08,79.1,78.98,79.04,61472.0
2018-01-08 15:55:00,79.04,79.09,78.93,79.06,83261.0,79.04,79.09,78.93,79.06,83261.0
2018-01-09 09:30:00,79.0,79.48,78.94,79.11,41831.0,79.0,79.48,78.94,79.11,41831.0
2018-01-09 09:35:00,79.13,79.76,79.04,79.52,24152.0,79.13,79.76,79.04,79.52,24152.0
2018-01-09 09:40:00,79.6,79.6,79.07,79.17,13998.0,79.6,79.6,79.07,79.17,13998.0
2018-01-09 09:45:00,79.2,79.2,78.74,78.95,18839.0,79.2,79.2,78.74,78.95,18839.0
2018-01-09 09:50:00,78.9,79.09,78.87,79.06,30209.0,78.9,79.09,78.87,79.06,30209.0
2018-01-09 09:55:00,78.96,79.13,78.85,79.11,28561.0,78.96,79.13,78.85,79.11,28561.0
2018-01-09 10:00:00,79.1,79.29,79.1,79.26,12452.0,79.1,79.29,79.1,79.26,12452.0
2018-01-09 10:05:00,79.23,79.41,79.2,79.41,13066.0,79.23,79.41,79.2,79.41,13066.0
2018-01-09 10:10:00,79.43,79.65,79.43,79.51,26390.0,79.43,79.65,79.43,79.51,26390.0
2018-01-09 10:15:00,79.59,79.59,79.3,79.34,20604.0,79.59,79.59,79.3,79.34,20604.0
2018-01-09 10:20:00,79.33,79.58,79.33,79.49,13621.0,79.33,79.58,79.33,79.49,13621.0
2018-01-09 10:25:00,79.52,79.54,79.43,79.45,16498.0,79.52,79.54,79.43,79.45,16498.0
2018-01-09 10:30:00,79.42,79.5,79.38,79.47,9884.0,79.42,79.5,79.38,79.47,9884.0
2018-01-09 10:35:00,79.45,79.46,79.25,79.28,16341.0,79.45,79.46,79.25,79.28,16341.0
2018-01-09 10:40:00,79.25,79.32,79.23,79.25,13444.0,79.25,79.32,79.23,79.25,13444.0
2018-01-09 10:45:00,79.26,79.32,79.21,79.21,12082.0,79.26,79.32,79.21,79.21,12082.0
2018-01-09 10:50:00,79.21,79.31,79.17,79.3,18941.0,79.21,79.31,79.17,79.3,18941.0
2018-01-09 10:55:00,79.26,79.34,79.21,79.28,17629.0,79.26,79.34,79.21,79.28,17629.0
2018-01-09 11:00:00,79.29,79.35,79.23,79.35,13013.0,79.29,79.35,79.23,79.35,13013.0
2018-01-09 11:05:00,79.32,79.44,79.24,79.33,11672.0,79.32,79.44,79.24,79.33,11672.0
2018-01-09 11:10:00,79.27,79.45,79.27,79.4,10699.0,79.27,79.45,79.27,79.4,10699.0
2018-01-09 11:15:00,79.44,79.52,79.38,79.52,11596.0,79.44,79.52,79.38,79.52,11596.0
2018-01-09 11:20:00,79.5,79.62,79.48,79.6,10330.0,79.5,79.62,79.48,79.6,10330.0
2018-01-09 11:25:00,79.6,79.6,79.45,79.56,13208.0,79.6,79.6,79.45,79.56,13208.0
2018-01-09 11:30:00,79.54,79.54,79.42,79.42,7917.0,79.54,79.54,79.42,79.42,7917.0
2018-01-09 11:35:00,79.42,79.43,79.33,79.41,7185.0,79.42,79.43,79.33,79.41,7185.0
2018-01-09 11:40:00,79.43,79.44,79.36,79.37,6042.0,79.43,79.44,79.36,79.37,6042.0
2018-01-09 11:45:00,79.39,79.43,79.36,79.43,8700.0,79.39,79.43,79.36,79.43,8700.0
2018-01-09 11:50:00,79.42,79.5,79.4,79.46,10811.0,79.42,79.5,79.4,79.46,10811.0
2018-01-09 11:55:00,79.46,79.52,79.41,79.42,3771.0,79.46,79.52,79.41,79.42,3771.0
2018-01-09 12:00:00,79.39,79.52,79.36,79.44,9101.0,79.39,79.52,79.36,79.44,9101.0
2018-01-09 12:05:00,79.45,79.49,79.44,79.49,6675.0,79.45,79.49,79.44,79.49,6675.0
2018-01-09 12:10:00,79.46,79.53,79.45,79.45,6252.0,79.46,79.53,79.45,79.45,6252.0
2018-01-09 12:15:00,79.47,79.57,79.45,79.56,5356.0,79.47,79.57,79.45,79.56,5356.0
2018-01-09 12:20:00,79.5,79.52,79.49,79.51,4166.0,79.5,79.52,79.49,79.51,4166.0
2018-01-09 12:25:00,79.52,79.59,79.48,79.53,7243.0,79.52,79.59,79.48,79.53,7243.0
2018-01-09 12:30:00,79.54,79.57,79.37,79.41,7580.0,79.54,79.57,79.37,79.41,7580.0
2018-01-09 12:35:00,79.41,79.44,79.34,79.34,10960.0,79.41,79.44,79.34,79.34,10960.0
2018-01-09 12:40:00,79.35,79.44,79.35,79.41,4191.0,79.35,79.44,79.35,79.41,4191.0
2018-01-09 12:45:00,79.41,79.45,79.41,79.44,4294.0,79.41,79.45,79.41,79.44,4294.0
2018-01-09 12:50:00,79.42,79.45,79.39,79.39,4293.0,79.42,79.45,79.39,79.39,4293.0
2018-01-09 12:55:00,79.38,79.5,79.36,79.5,8955.0,79.38,79.5,79.36,79.5,8955.0
2018-01-09 13:00:00,79.48,79.54,79.44,79.52,4148.0,79.48,79.54,79.44,79.52,4148.0
2018-01-09 13:05:00,79.55,79.56,79.42,79.43,7195.0,79.55,79.56,79.42,79.43,7195.0
2018-01-09 13:10:00,79.46,79.46,79.37,79.45,4795.0,79.46,79.46,79.37,79.45,4795.0
2018-01-09 13:15:00,79.41,79.42,79.37,79.38,3150.0,79.41,79.42,79.37,79.38,3150.0
2018-01-09 13:20:00,79.36,79.49,79.36,79.49,9012.0,79.36,79.49,79.36,79.49,9012.0
2018-01-09 13:25:00,79.5,79.55,79.45,79.48,5691.0,79.5,79.55,79.45,79.48,5691.0
2018-01-09 13:30:00,79.48,79.55,79.48,79.52,7173.0,79.48,79.55,79.48,79.52,7173.0
2018-01-09 13:35:00,79.49,79.5,79.44,79.49,7650.0,79.49,79.5,79.44,79.49,7650.0
2018-01-09 13:40:00,79.49,79.5,79.44,79.44,4387.0,79.49,79.5,79.44,79.44,4387.0
2018-01-09 13:45:00,79.48,79.49,79.44,79.44,2876.0,79.48,79.49,79.44,79.44,2876.0
2018-01-09 13:50:00,79.48,79.5,79.44,79.46,5894.0,79.48,79.5,79.44,79.46,5894.0
2018-01-09 13:55:00,79.46,79.59,79.46,79.5,8775.0,79.46,79.59,79.46,79.5,8775.0
2018-01-09 14:00:00,79.49,79.5,79.41,79.48,11967.0,79.49,79.5,79.41,79.48,11967.0
2018-01-09 14:05:00,79.5,79.57,79.48,79.5,13573.0,79.5,79.57,79.48,79.5,13573.0
2018-01-09 14:10:00,79.48,79.52,79.35,79.35,23251.0,79.48,79.52,79.35,79.35,23251.0
2018-01-09 14:15:00,79.37,79.37,79.13,79.18,9784.0,79.37,79.37,79.13,79.18,9784.0
2018-01-09 14:20:00,79.12,79.24,79.1,79.1,7367.0,79.12,79.24,79.1,79.1,7367.0
2018-01-09 14:25:00,79.09,79.1,78.91,78.91,13061.0,79.09,79.1,78.91,78.91,13061.0
2018-01-09 14:30:00,78.94,79.05,78.92,79.02,16676.0,78.94,79.05,78.92,79.02,16676.0
2018-01-09 14:35:00,79.04,79.04,78.94,78.94,9679.0,79.04,79.04,78.94,78.94,9679.0
2018-01-09 14:40:00,78.95,79.01,78.94,78.94,5744.0,78.95,79.01,78.94,78.94,5744.0
2018-01-09 14:45:00,78.94,79.04,78.93,79.0,10277.0,78.94,79.04,78.93,79.0,10277.0
2018-01-09 14:50:00,79.02,79.23,79.02,79.21,22947.0,79.02,79.23,79.02,79.21,22947.0
2018-01-09 14:55:00,79.18,79.2,79.08,79.17,16246.0,79.18,79.2,79.08,79.17,16246.0
2018-01-09 15:00:00,79.13,79.18,79.05,79.1,16254.0,79.13,79.18,79.05,79.1,16254.0
2018-01-09 15:05:00,79.1,79.15,79.08,79.15,13694.0,79.1,79.15,79.08,79.15,13694.0
2018-01-09 15:10:00,79.12,79.15,79.07,79.07,14130.0,79.12,79.15,79.07,79.07,14130.0
2018-01-09 15:15:00,79.08,79.09,79.0,79.07,23926.0,79.08,79.09,79.0,79.07,23926.0
2018-01-09 15:20:00,79.04,79.14,79.04,79.07,12461.0,79.04,79.14,79.04,79.07,12461.0
2018-01-09 15:25:00,79.07,79.07,78.95,79.01,19636.0,79.07,79.07,78.95,79.01,19636.0
2018-01-09 15:30:00,79.01,79.19,79.0,79.18,50893.0,79.01,79.19,79.0,79.18,50893.0
2018-01-09 15:35:00,79.2,79.38,79.2,79.35,20410.0,79.2,79.38,79.2,79.35,20410.0
2018-01-09 15:40:00,79.35,79.57,79.35,79.47,50862.0,79.35,79.57,79.35,79.47,50862.0
2018-01-09 15:45:00,79.46,79.47,79.37,79.45,38775.0,79.46,79.47,79.37,79.45,38775.0
2018-01-09 15:50:00,79.44,79.58,79.44,79.55,80747.0,79.44,79.58,79.44,79.55,80747.0
2018-01-09 15:55:00,79.54,79.57,79.5,79.51,68128.0,79.54,79.57,79.5,79.51,68128.0
2018-01-10 09:30:00,79.18,79.44,78.71,78.71,21651.0,79.18,79.44,78.71,78.71,21651.0
2018-01-10 09:35:00,78.7,79.18,78.7,79.06,8589.0,78.7,79.18,78.7,79.06,8589.0
2018-01-10 09:40:00,78.98,79.13,78.89,79.13,7119.0,78.98,79.13,78.89,79.13,7119.0
2018-01-10 09:45:00,79.05,79.13,78.99,79.04,11400.0,79.05,79.13,78.99,79.04,11400.0
2018-01-10 09:50:00,79.04,79.04,78.69,78.73,8735.0,79.04,79.04,78.69,78.73,8735.0
2018-01-10 09:55:00,78.73,79.13,78.66,79.07,8073.0,78.73,79.13,78.66,79.07,8073.0
2018-01-10 10:00:00,79.07,79.07,78.7,78.7,5052.0,79.07,79.07,78.7,78.7,5052.0
2018-01-10 10:05:00,78.68,78.75,78.58,78.65,6637.0,78.68,78.75,78.58,78.65,6637.0
2018-01-10 10:10:00,78.66,78.72,78.63,78.64,1750.0,78.66,78.72,78.63,78.64,1750.0
2018-01-10 10:15:00,78.69,78.88,78.66,78.88,6510.0,78.69,78.88,78.66,78.88,6510.0
2018-01-10 10:20:00,78.84,78.97,78.79,78.97,4305.0,78.84,78.97,78.79,78.97,4305.0
2018-01-10 10:25:00,78.94,78.99,78.91,78.94,3100.0,78.94,78.99,78.91,78.94,3100.0
2018-01-10 10:30:00,78.93,79.05,78.9,78.99,7324.0,78.93,79.05,78.9,78.99,7324.0
2018-01-10 10:35:00,78.99,79.08,78.94,79.05,5537.0,78.99,79.08,78.94,79.05,5537.0
2018-01-10 10:40:00,79.04,79.18,79.03,79.13,13826.0,79.04,79.18,79.03,79.13,13826.0
2018-01-10 10:45:00,79.12,79.12,79.03,79.03,5986.0,79.12,79.12,79.03,79.03,5986.0
2018-01-10 10:50:00,79.04,79.06,78.94,78.96,6464.0,79.04,79.06,78.94,78.96,6464.0
2018-01-10 10:55:00,79.01,79.09,78.95,79.04,6400.0,79.01,79.09,78.95,79.04,6400.0
2018-01-10 11:00:00,79.07,79.1,79.03,79.09,6438.0,79.07,79.1,79.03,79.09,6438.0
2018-01-10 11:05:00,79.1,79.15,79.02,79.07,9884.0,79.1,79.15,79.02,79.07,9884.0
2018-01-10 11:10:00,79.08,79.13,79.03,79.03,11692.0,79.08,79.13,79.03,79.03,11692.0
2018-01-10 11:15:00,79.04,79.06,78.99,79.04,2960.0,79.04,79.06,78.99,79.04,2960.0
2018-01-10 11:20:00,79.06,79.1,79.04,79.04,7000.0,79.06,79.1,79.04,79.04,7000.0
2018-01-10 11:25:00,79.04,79.09,79.01,79.09,9156.0,79.04,79.09,79.01,79.09,9156.0
2018-01-10 11:30:00,79.07,79.1,79.0,79.04,5670.0,79.07,79.1,79.0,79.04,5670.0
2018-01-10 11:35:00,79.02,79.09,79.0,79.08,8019.0,79.02,79.09,79.0,79.08,8019.0
2018-01-10 11:40:00,79.11,79.11,79.0,79.0,7775.0,79.11,79.11,79.0,79.0,7775.0
2018-01-10 11:45:00,79.01,79.1,79.0,79.1,3217.0,79.01,79.1,79.0,79.1,3217.0
2018-01-10 11:50:00,79.1,79.1,79.06,79.08,4451.0,79.1,79.1,79.06,79.08,4451.0
2018-01-10 11:55:00,79.09,79.1,79.04,79.05,5768.0,79.09,79.1,79.04,79.05,5768.0
2018-01-10 12:00:00,79.06,79.06,79.03,79.03,3745.0,79.06,79.06,79.03,79.03,3745.0
2018-01-10 12:05:00,79.05,79.05,78.96,78.98,4130.0,79.05,79.05,78.96,78.98,4130.0
2018-01-10 12:10:00,78.97,79.0,78.91,79.0,11727.0,78.97,79.0,78.91,79.0,11727.0
2018-01-10 12:15:00,78.99,79.04,78.95,78.95,14589.0,78.99,79.04,78.95,78.95,14589.0
2018-01-10 12:20:00,78.97,79.07,78.96,79.03,19643.0,78.97,79.07,78.96,79.03,19643.0
2018-01-10 12:25:00,79.02,79.02,78.99,79.02,2500.0,79.02,79.02,78.99,79.02,2500.0
2018-01-10 12:30:00,79.03,79.04,78.96,78.97,3880.0,79.03,79.04,78.96,78.97,3880.0
2018-01-10 12:35:00,78.99,79.08,78.96,79.05,5268.0,78.99,79.08,78.96,79.05,5268.0
2018-01-10 12:40:00,79.06,79.07,79.02,79.06,4313.0,79.06,79.07,79.02,79.06,4313.0
2018-01-10 12:45:00,79.06,79.12,79.04,79.05,4139.0,79.06,79.12,79.04,79.05,4139.0
2018-01-10 12:50:00,79.06,79.1,79.06,79.07,2710.0,79.06,79.1,79.06,79.07,2710.0
2018-01-10 12:55:00,79.08,79.19,79.05,79.17,10810.0,79.08,79.19,79.05,79.17,10810.0
2018-01-10 13:00:00,79.16,79.27,79.16,79.27,8624.0,79.16,79.27,79.16,79.27,8624.0
2018-01-10 13:05:00,79.28,79.28,79.2,79.2,5596.0,79.28,79.28,79.2,79.2,5596.0
2018-01-10 13:10:00,79.21,79.26,79.18,79.22,5645.0,79.21,79.26,79.18,79.22,5645.0
2018-01-10 13:15:00,79.21,79.23,79.16,79.2,5114.0,79.21,79.23,79.16,79.2,5114.0
2018-01-10 13:20:00,79.18,79.2,79.08,79.12,4250.0,79.18,79.2,79.08,79.12,4250.0
2018-01-10 13:25:00,79.1,79.12,79.07,79.12,2352.0,79.1,79.12,79.07,79.12,2352.0
2018-01-10 13:30:00,79.12,79.14,79.08,79.1,2900.0,79.12,79.14,79.08,79.1,2900.0
2018-01-10 13:35:00,79.11,79.25,79.1,79.25,7763.0,79.11,79.25,79.1,79.25,7763.0
2018-01-10 13:40:00,79.22,79.24,79.21,79.23,837.0,79.22,79.24,79.21,79.23,837.0
2018-01-10 13:45:00,79.21,79.23,79.15,79.15,7823.0,79.21,79.23,79.15,79.15,7823.0
2018-01-10 13:50:00,79.15,79.19,79.11,79.18,6386.0,79.15,79.19,79.11,79.18,6386.0
2018-01-10 13:55:00,79.18,79.22,79.12,79.17,3699.0,79.18,79.22,79.12,79.17,3699.0
2018-01-10 14:00:00,79.19,79.21,79.16,79.16,4078.0,79.19,79.21,79.16,79.16,4078.0
2018-01-10 14:05:00,79.16,79.16,79.08,79.1,5450.0,79.16,79.16,79.08,79.1,5450.0
2018-01-10 14:10:00,79.09,79.09,79.03,79.08,3321.0,79.09,79.09,79.03,79.08,3321.0
2018-01-10 14:15:00,79.08,79.08,79.01,79.03,6917.0,79.08,79.08,79.01,79.03,6917.0
2018-01-10 14:20:00,79.04,79.05,79.0,79.01,17478.0,79.04,79.05,79.0,79.01,17478.0
2018-01-10 14:25:00,79.0,79.1,79.0,79.09,8507.0,79.0,79.1,79.0,79.09,8507.0
2018-01-10 14:30:00,79.08,79.08,79.04,79.07,4478.0,79.08,79.08,79.04,79.07,4478.0
2018-01-10 14:35:00,79.07,79.08,79.02,79.05,36483.0,79.07,79.08,79.02,79.05,36483.0
2018-01-10 14:40:00,79.06,79.07,78.89,78.89,156906.0,79.06,79.07,78.89,78.89,156906.0
2018-01-10 14:45:00,78.92,78.94,78.81,78.85,13799.0,78.92,78.94,78.81,78.85,13799.0
2018-01-10 14:50:00,78.86,78.91,78.83,78.83,7930.0,78.86,78.91,78.83,78.83,7930.0
2018-01-10 14:55:00,78.79,78.86,78.77,78.81,11391.0,78.79,78.86,78.77,78.81,11391.0
2018-01-10 15:00:00,78.81,78.87,78.79,78.84,14677.0,78.81,78.87,78.79,78.84,14677.0
2018-01-10 15:05:00,78.81,78.91,78.81,78.89,13848.0,78.81,78.91,78.81,78.89,13848.0
2018-01-10 15:10:00,78.89,78.9,78.78,78.81,11221.0,78.89,78.9,78.78,78.81,11221.0
2018-01-10 15:15:00,78.81,78.89,78.81,78.88,9907.0,78.81,78.89,78.81,78.88,9907.0
2018-01-10 15:20:00,78.86,78.93,78.86,78.9,10006.0,78.86,78.93,78.86,78.9,10006.0
2018-01-10 15:25:00,78.89,78.92,78.86,78.86,11533.0,78.89,78.92,78.86,78.86,11533.0
2018-01-10 15:30:00,78.86,78.97,78.85,78.94,23047.0,78.86,78.97,78.85,78.94,23047.0
2018-01-10 15:35:00,78.95,79.0,78.92,78.93,20469.0,78.95,79.0,78.92,78.93,20469.0
2018-01-10 15:40:00,78.93,78.93,78.81,78.84,12461.0,78.93,78.93,78.81,78.84,12461.0
2018-01-10 15:45:00,78.85,78.91,78.8,78.88,32567.0,78.85,78.91,78.8,78.88,32567.0
2018-01-10 15:50:00,78.88,78.98,78.86,78.87,37050.0,78.88,78.98,78.86,78.87,37050.0
2018-01-10 15:55:00,78.86,78.88,78.8,78.84,52707.0,78.86,78.88,78.8,78.84,52707.0
2018-01-11 09:30:00,79.29,79.29,79.01,79.11,9725.0,79.29,79.29,79.01,79.11,9725.0
2018-01-11 09:35:00,79.01,79.08,78.62,79.08,9237.0,79.01,79.08,78.62,79.08,9237.0
2018-01-11 09:40:00,79.08,79.19,78.94,79.16,6506.0,79.08,79.19,78.94,79.16,6506.0
2018-01-11 09:45:00,79.12,79.28,79.0,79.0,35442.0,79.12,79.28,79.0,79.0,35442.0
2018-01-11 09:50:00,79.0,79.06,78.92,79.0,10948.0,79.0,79.06,78.92,79.0,10948.0
2018-01-11 09:55:00,79.01,79.11,79.01,79.09,3150.0,79.01,79.11,79.01,79.09,3150.0
2018-01-11 10:00:00,79.09,79.26,79.09,79.26,21329.0,79.09,79.26,79.09,79.26,21329.0
2018-01-11 10:05:00,79.26,79.33,79.25,79.3,2300.0,79.26,79.33,79.25,79.3,2300.0
2018-01-11 10:10:00,79.22,79.26,79.17,79.24,2000.0,79.22,79.26,79.17,79.24,2000.0
2018-01-11 10:15:00,79.22,79.26,79.16,79.17,4350.0,79.22,79.26,79.16,79.17,4350.0
2018-01-11 10:20:00,79.14,79.19,79.06,79.11,28248.0,79.14,79.19,79.06,79.11,28248.0
2018-01-11 10:25:00,79.08,79.17,79.03,79.1,3478.0,79.08,79.17,79.03,79.1,3478.0
2018-01-11 10:30:00,79.1,79.12,79.0,79.02,7444.0,79.1,79.12,79.0,79.02,7444.0
2018-01-11 10:35:00,78.99,78.99,78.93,78.97,8272.0,78.99,78.99,78.93,78.97,8272.0
2018-01-11 10:40:00,78.96,78.96,78.79,78.83,13267.0,78.96,78.96,78.79,78.83,13267.0
2018-01-11 10:45:00,78.81,78.83,78.76,78.79,61117.0,78.81,78.83,78.76,78.79,61117.0
2018-01-11 10:50:00,78.78,79.0,78.72,79.0,9095.0,78.78,79.0,78.72,79.0,9095.0
2018-01-11 10:55:00,79.0,79.08,78.94,79.04,4054.0,79.0,79.08,78.94,79.04,4054.0
2018-01-11 11:00:00,79.07,79.17,78.97,78.97,7413.0,79.07,79.17,78.97,78.97,7413.0
2018-01-11 11:05:00,79.01,79.08,78.88,78.88,6950.0,79.01,79.08,78.88,78.88,6950.0
2018-01-11 11:10:00,78.86,78.89,78.79,78.8,5680.0,78.86,78.89,78.79,78.8,5680.0
2018-01-11 11:15:00,78.77,78.81,78.61,78.66,12060.0,78.77,78.81,78.61,78.66,12060.0
2018-01-11 11:20:00,78.65,78.75,78.65,78.71,4100.0,78.65,78.75,78.65,78.71,4100.0
2018-01-11 11:25:00,78.72,78.72,78.58,78.59,4874.0,78.72,78.72,78.58,78.59,4874.0
2018-01-11 11:30:00,78.58,78.63,78.5,78.52,4900.0,78.58,78.63,78.5,78.52,4900.0
2018-01-11 11:35:00,78.52,78.61,78.43,78.43,7083.0,78.52,78.61,78.43,78.43,7083.0
2018-01-11 11:40:00,78.42,78.49,78.39,78.41,6805.0,78.42,78.49,78.39,78.41,6805.0
2018-01-11 11:45:00,78.41,78.51,78.41,78.5,5056.0,78.41,78.51,78.41,78.5,5056.0
2018-01-11 11:50:00,78.45,78.6,78.45,78.54,11210.0,78.45,78.6,78.45,78.54,11210.0
2018-01-11 11:55:00,78.55,78.63,78.53,78.59,14167.0,78.55,78.63,78.53,78.59,14167.0
2018-01-11 12:00:00,78.58,78.63,78.57,78.57,3192.0,78.58,78.63,78.57,78.57,3192.0
2018-01-11 12:05:00,78.55,78.55,78.46,78.5,7485.0,78.55,78.55,78.46,78.5,7485.0
2018-01-11 12:10:00,78.52,78.59,78.49,78.51,7853.0,78.52,78.59,78.49,78.51,7853.0
2018-01-11 12:15:00,78.48,78.52,78.41,78.41,10800.0,78.48,78.52,78.41,78.41,10800.0
2018-01-11 12:20:00,78.41,78.51,78.39,78.48,5737.0,78.41,78.51,78.39,78.48,5737.0
2018-01-11 12:25:00,78.46,78.56,78.46,78.52,6254.0,78.46,78.56,78.46,78.52,6254.0
2018-01-11 12:30:00,78.5,78.54,78.47,78.5,11404.0,78.5,78.54,78.47,78.5,11404.0
2018-01-11 12:35:00,78.5,78.54,78.49,78.51,7136.0,78.5,78.54,78.49,78.51,7136.0
2018-01-11 12:40:00,78.49,78.49,78.43,78.45,4899.0,78.49,78.49,78.43,78.45,4899.0
2018-01-11 12:45:00,78.46,78.54,78.45,78.54,2855.0,78.46,78.54,78.45,78.54,2855.0
2018-01-11 12:50:00,78.53,78.58,78.51,78.57,11600.0,78.53,78.58,78.51,78.57,11600.0
2018-01-11 12:55:00,78.54,78.57,78.51,78.54,8183.0,78.54,78.57,78.51,78.54,8183.0
2018-01-11 13:00:00,78.56,78.56,78.51,78.52,6384.0,78.56,78.56,78.51,78.52,6384.0
2018-01-11 13:05:00,78.55,78.56,78.49,78.54,6567.0,78.55,78.56,78.49,78.54,6567.0
2018-01-11 13:10:00,78.53,78.56,78.52,78.54,2445.0,78.53,78.56,78.52,78.54,2445.0
2018-01-11 13:15:00,78.58,78.6,78.53,78.54,3650.0,78.58,78.6,78.53,78.54,3650.0
2018-01-11 13:20:00,78.54,78.54,78.5,78.52,2100.0,78.54,78.54,78.5,78.52,2100.0
2018-01-11 13:25:00,78.51,78.56,78.5,78.56,13698.0,78.51,78.56,78.5,78.56,13698.0
2018-01-11 13:30:00,78.56,78.58,78.49,78.53,10071.0,78.56,78.58,78.49,78.53,10071.0
2018-01-11 13:35:00,78.53,78.55,78.5,78.5,4921.0,78.53,78.55,78.5,78.5,4921.0
2018-01-11 13:40:00,78.5,78.51,78.41,78.41,5119.0,78.5,78.51,78.41,78.41,5119.0
2018-01-11 13:45:00,78.41,78.46,78.4,78.46,3640.0,78.41,78.46,78.4,78.46,3640.0
2018-01-11 13:50:00,78.44,78.45,78.41,78.41,2458.0,78.44,78.45,78.41,78.41,2458.0
2018-01-11 13:55:00,78.41,78.49,78.41,78.46,5933.0,78.41,78.49,78.41,78.46,5933.0
2018-01-11 14:00:00,78.45,78.5,78.45,78.49,3849.0,78.45,78.5,78.45,78.49,3849.0
2018-01-11 14:05:00,78.49,78.5,78.43,78.43,3687.0,78.49,78.5,78.43,78.43,3687.0
2018-01-11 14:10:00,78.43,78.46,78.43,78.45,5130.0,78.43,78.46,78.43,78.45,5130.0
2018-01-11 14:15:00,78.46,78.49,78.46,78.48,2700.0,78.46,78.49,78.46,78.48,2700.0
2018-01-11 14:20:00,78.48,78.59,78.48,78.58,4382.0,78.48,78.59,78.48,78.58,4382.0
2018-01-11 14:25:00,78.59,78.6,78.54,78.58,6560.0,78.59,78.6,78.54,78.58,6560.0
2018-01-11 14:30:00,78.63,78.66,78.56,78.59,2700.0,78.63,78.66,78.56,78.59,2700.0
2018-01-11 14:35:00,78.58,78.64,78.58,78.64,2600.0,78.58,78.64,78.58,78.64,2600.0
2018-01-11 14:40:00,78.64,78.65,78.61,78.64,3841.0,78.64,78.65,78.61,78.64,3841.0
2018-01-11 14:45:00,78.65,78.65,78.6,78.64,4618.0,78.65,78.65,78.6,78.64,4618.0
2018-01-11 14:50:00,78.61,78.67,78.61,78.64,4578.0,78.61,78.67,78.61,78.64,4578.0
2018-01-11 14:55:00,78.65,78.67,78.6,78.67,5100.0,78.65,78.67,78.6,78.67,5100.0
2018-01-11 15:00:00,78.68,78.75,78.67,78.75,4100.0,78.68,78.75,78.67,78.75,4100.0
2018-01-11 15:05:00,78.75,78.77,78.68,78.76,8997.0,78.75,78.77,78.68,78.76,8997.0
2018-01-11 15:10:00,78.77,78.83,78.77,78.82,3800.0,78.77,78.83,78.77,78.82,3800.0
2018-01-11 15:15:00,78.83,78.87,78.82,78.83,5517.0,78.83,78.87,78.82,78.83,5517.0
2018-01-11 15:20:00,78.83,78.91,78.83,78.9,9026.0,78.83,78.91,78.83,78.9,9026.0
2018-01-11 15:25:00,78.91,78.95,78.88,78.9,5805.0,78.91,78.95,78.88,78.9,5805.0
2018-01-11 15:30:00,78.88,78.88,78.76,78.79,14327.0,78.88,78.88,78.76,78.79,14327.0
2018-01-11 15:35:00,78.8,78.82,78.76,78.76,7606.0,78.8,78.82,78.76,78.76,7606.0
2018-01-11 15:40:00,78.76,78.78,78.68,78.7,15663.0,78.76,78.78,78.68,78.7,15663.0
2018-01-11 15:45:00,78.71,78.72,78.65,78.7,11788.0,78.71,78.72,78.65,78.7,11788.0
2018-01-11 15:50:00,78.7,78.92,78.7,78.91,39556.0,78.7,78.92,78.7,78.91,39556.0
2018-01-11 15:55:00,78.9,79.01,78.86,79.0,59226.0,78.9,79.01,78.86,79.0,59226.0
2018-01-12 09:30:00,79.67,79.67,78.99,79.28,33899.0,79.67,79.67,78.99,79.28,33899.0
2018-01-12 09:35:00,79.21,79.4,79.21,79.38,17235.0,79.21,79.4,79.21,79.38,17235.0
2018-01-12 09:40:00,79.4,79.5,79.14,79.3,14780.0,79.4,79.5,79.14,79.3,14780.0
2018-01-12 09:45:00,79.2,79.31,79.19,79.2,7347.0,79.2,79.31,79.19,79.2,7347.0
2018-01-12 09:50:00,79.23,79.23,79.12,79.13,8350.0,79.23,79.23,79.12,79.13,8350.0
2018-01-12 09:55:00,79.17,79.2,79.05,79.05,13474.0,79.17,79.2,79.05,79.05,13474.0
2018-01-12 10:00:00,79.07,79.26,79.07,79.21,13444.0,79.07,79.26,79.07,79.21,13444.0
2018-01-12 10:05:00,79.19,79.2,79.01,79.06,10802.0,79.19,79.2,79.01,79.06,10802.0
2018-01-12 10:10:00,79.05,79.08,78.99,79.08,7830.0,79.05,79.08,78.99,79.08,7830.0
2018-01-12 10:15:00,79.06,79.17,79.01,79.15,13320.0,79.06,79.17,79.01,79.15,13320.0
2018-01-12 10:20:00,79.15,79.22,79.05,79.11,12537.0,79.15,79.22,79.05,79.11,12537.0
2018-01-12 10:25:00,79.11,79.15,79.0,79.05,12579.0,79.11,79.15,79.0,79.05,12579.0
2018-01-12 10:30:00,79.04,79.14,79.04,79.13,57472.0,79.04,79.14,79.04,79.13,57472.0
2018-01-12 10:35:00,79.11,79.15,79.04,79.08,13123.0,79.11,79.15,79.04,79.08,13123.0
2018-01-12 10:40:00,79.12,79.18,79.06,79.11,17100.0,79.12,79.18,79.06,79.11,17100.0
2018-01-12 10:45:00,79.11,79.11,79.01,79.04,10137.0,79.11,79.11,79.01,79.04,10137.0
2018-01-12 10:50:00,79.04,79.06,79.0,79.05,30951.0,79.04,79.06,79.0,79.05,30951.0
2018-01-12 10:55:00,79.03,79.05,79.0,79.05,6011.0,79.03,79.05,79.0,79.05,6011.0
2018-01-12 11:00:00,79.04,79.09,79.01,79.07,7800.0,79.04,79.09,79.01,79.07,7800.0
2018-01-12 11:05:00,79.07,79.11,79.0,79.0,7705.0,79.07,79.11,79.0,79.0,7705.0
2018-01-12 11:10:00,79.0,79.03,78.93,78.93,13236.0,79.0,79.03,78.93,78.93,13236.0
2018-01-12 11:15:00,78.95,79.08,78.92,79.05,9819.0,78.95,79.08,78.92,79.05,9819.0
2018-01-12 11:20:00,78.99,79.08,78.99,79.04,6436.0,78.99,79.08,78.99,79.04,6436.0
2018-01-12 11:25:00,79.03,79.06,79.0,79.01,4100.0,79.03,79.06,79.0,79.01,4100.0
2018-01-12 11:30:00,79.03,79.08,78.99,79.05,10055.0,79.03,79.08,78.99,79.05,10055.0
2018-01-12 11:35:00,79.05,79.09,79.03,79.06,6131.0,79.05,79.09,79.03,79.06,6131.0
2018-01-12 11:40:00,79.06,79.09,78.98,79.0,12031.0,79.06,79.09,78.98,79.0,12031.0
2018-01-12 11:45:00,79.0,79.03,78.98,79.01,8913.0,79.0,79.03,78.98,79.01,8913.0
2018-01-12 11:50:00,79.01,79.05,78.99,78.99,6278.0,79.01,79.05,78.99,78.99,6278.0
2018-01-12 11:55:00,79.0,79.02,78.97,78.99,4800.0,79.0,79.02,78.97,78.99,4800.0
2018-01-12 12:00:00,78.98,79.05,78.91,78.91,10310.0,78.98,79.05,78.91,78.91,10310.0
2018-01-12 12:05:00,78.93,78.95,78.74,78.74,18771.0,78.93,78.95,78.74,78.74,18771.0
2018-01-12 12:10:00,78.75,78.78,78.61,78.61,8974.0,78.75,78.78,78.61,78.61,8974.0
2018-01-12 12:15:00,78.61,78.83,78.58,78.83,14558.0,78.61,78.83,78.58,78.83,14558.0
2018-01-12 12:20:00,78.8,78.84,78.72,78.75,6679.0,78.8,78.84,78.72,78.75,6679.0
2018-01-12 12:25:00,78.72,78.75,78.69,78.7,4636.0,78.72,78.75,78.69,78.7,4636.0
2018-01-12 12:30:00,78.68,78.71,78.61,78.61,5585.0,78.68,78.71,78.61,78.61,5585.0
2018-01-12 12:35:00,78.63,78.65,78.61,78.62,9089.0,78.63,78.65,78.61,78.62,9089.0
2018-01-12 12:40:00,78.62,78.62,78.54,78.56,5596.0,78.62,78.62,78.54,78.56,5596.0
2018-01-12 12:45:00,78.58,78.58,78.53,78.54,9192.0,78.58,78.58,78.53,78.54,9192.0
2018-01-12 12:50:00,78.54,78.66,78.53,78.66,2738.0,78.54,78.66,78.53,78.66,2738.0
2018-01-12 12:55:00,78.66,78.7,78.65,78.69,10292.0,78.66,78.7,78.65,78.69,10292.0
2018-01-12 13:00:00,78.71,78.89,78.71,78.89,6471.0,78.71,78.89,78.71,78.89,6471.0
2018-01-12 13:05:00,78.87,78.9,78.85,78.88,7882.0,78.87,78.9,78.85,78.88,7882.0
2018-01-12 13:10:00,78.88,78.95,78.86,78.89,22039.0,78.88,78.95,78.86,78.89,22039.0
2018-01-12 13:15:00,78.88,78.91,78.83,78.86,9473.0,78.88,78.91,78.83,78.86,9473.0
2018-01-12 13:20:00,78.89,78.96,78.89,78.89,3034.0,78.89,78.96,78.89,78.89,3034.0
2018-01-12 13:25:00,78.89,78.91,78.85,78.89,4310.0,78.89,78.91,78.85,78.89,4310.0
2018-01-12 13:30:00,78.87,78.92,78.85,78.89,4714.0,78.87,78.92,78.85,78.89,4714.0
2018-01-12 13:35:00,78.88,78.91,78.87,78.87,7138.0,78.88,78.91,78.87,78.87,7138.0
2018-01-12 13:40:00,78.88,78.92,78.86,78.89,8142.0,78.88,78.92,78.86,78.89,8142.0
2018-01-12 13:45:00,78.86,78.87,78.84,78.84,6318.0,78.86,78.87,78.84,78.84,6318.0
2018-01-12 13:50:00,78.84,78.88,78.84,78.84,4052.0,78.84,78.88,78.84,78.84,4052.0
2018-01-12 13:55:00,78.87,78.89,78.84,78.86,6271.0,78.87,78.89,78.84,78.86,6271.0
2018-01-12 14:00:00,78.85,78.87,78.82,78.82,9967.0,78.85,78.87,78.82,78.82,9967.0
2018-01-12 14:05:00,78.82,78.84,78.78,78.8,6709.0,78.82,78.84,78.78,78.8,6709.0
2018-01-12 14:10:00,78.81,78.81,78.78,78.79,8687.0,78.81,78.81,78.78,78.79,8687.0
2018-01-12 14:15:00,78.78,78.81,78.76,78.81,9932.0,78.78,78.81,78.76,78.81,9932.0
2018-01-12 14:20:00,78.79,78.85,78.78,78.84,6384.0,78.79,78.85,78.78,78.84,6384.0
2018-01-12 14:25:00,78.85,78.9,78.79,78.82,20234.0,78.85,78.9,78.79,78.82,20234.0
2018-01-12 14:30:00,78.82,78.82,78.75,78.75,4917.0,78.82,78.82,78.75,78.75,4917.0
2018-01-12 14:35:00,78.76,78.77,78.74,78.76,4740.0,78.76,78.77,78.74,78.76,4740.0
2018-01-12 14:40:00,78.74,78.75,78.67,78.73,9428.0,78.74,78.75,78.67,78.73,9428.0
2018-01-12 14:45:00,78.7,78.71,78.66,78.7,4875.0,78.7,78.71,78.66,78.7,4875.0
2018-01-12 14:50:00,78.72,78.72,78.66,78.72,5681.0,78.72,78.72,78.66,78.72,5681.0
2018-01-12 14:55:00,78.72,78.79,78.71,78.76,11146.0,78.72,78.79,78.71,78.76,11146.0
2018-01-12 15:00:00,78.77,78.84,78.74,78.79,13914.0,78.77,78.84,78.74,78.79,13914.0
2018-01-12 15:05:00,78.79,78.83,78.7,78.77,23136.0,78.79,78.83,78.7,78.77,23136.0
2018-01-12 15:10:00,78.78,78.81,78.68,78.7,5580.0,78.78,78.81,78.68,78.7,5580.0
2018-01-12 15:15:00,78.65,78.69,78.63,78.68,19645.0,78.65,78.69,78.63,78.68,19645.0
2018-01-12 15:20:00,78.67,78.82,78.65,78.78,30338.0,78.67,78.82,78.65,78.78,30338.0
2018-01-12 15:25:00,78.78,78.79,78.74,78.78,6977.0,78.78,78.79,78.74,78.78,6977.0
2018-01-12 15:30:00,78.75,78.82,78.74,78.78,16096.0,78.75,78.82,78.74,78.78,16096.0
2018-01-12 15:35:00,78.78,78.86,78.77,78.84,35543.0,78.78,78.86,78.77,78.84,35543.0
2018-01-12 15:40:00,78.84,78.91,78.84,78.86,22297.0,78.84,78.91,78.84,78.86,22297.0
2018-01-12 15:45:00,78.87,78.96,78.87,78.96,19268.0,78.87,78.96,78.87,78.96,19268.0
2018-01-12 15:50:00,78.95,78.96,78.83,78.84,35724.0,78.95,78.96,78.83,78.84,35724.0
2018-01-12 15:55:00,78.85,78.87,78.79,78.87,43051.0,78.85,78.87,78.79,78.87,43051.0
2018-01-16 09:30:00,78.95,78.98,78.62,78.7,19688.0,78.95,78.98,78.62,78.7,19688.0
2018-01-16 09:35:00,78.71,78.8,78.59,78.64,14420.0,78.71,78.8,78.59,78.64,14420.0
2018-01-16 09:40:00,78.69,78.77,78.4,78.72,56280.0,78.69,78.77,78.4,78.72,56280.0
2018-01-16 09:45:00,78.74,78.92,78.74,78.79,8865.0,78.74,78.92,78.74,78.79,8865.0
2018-01-16 09:50:00,78.78,78.88,78.77,78.77,4541.0,78.78,78.88,78.77,78.77,4541.0
2018-01-16 09:55:00,78.79,78.88,78.78,78.8,10183.0,78.79,78.88,78.78,78.8,10183.0
2018-01-16 10:00:00,78.86,78.9,78.77,78.77,7685.0,78.86,78.9,78.77,78.77,7685.0
2018-01-16 10:05:00,78.75,78.75,78.61,78.62,3529.0,78.75,78.75,78.61,78.62,3529.0
2018-01-16 10:10:00,78.62,78.62,78.48,78.5,6585.0,78.62,78.62,78.48,78.5,6585.0
2018-01-16 10:15:00,78.46,78.48,78.39,78.39,3794.0,78.46,78.48,78.39,78.39,3794.0
2018-01-16 10:20:00,78.39,78.45,78.22,78.45,15915.0,78.39,78.45,78.22,78.45,15915.0
2018-01-16 10:25:00,78.39,78.39,78.13,78.16,17706.0,78.39,78.39,78.13,78.16,17706.0
2018-01-16 10:30:00,78.15,78.24,78.09,78.16,11587.0,78.15,78.24,78.09,78.16,11587.0
2018-01-16 10:35:00,78.15,78.2,78.02,78.2,10118.0,78.15,78.2,78.02,78.2,10118.0
2018-01-16 10:40:00,78.16,78.23,78.13,78.2,10396.0,78.16,78.23,78.13,78.2,10396.0
2018-01-16 10:45:00,78.23,78.29,78.19,78.24,6974.0,78.23,78.29,78.19,78.24,6974.0
2018-01-16 10:50:00,78.25,78.28,78.13,78.25,7146.0,78.25,78.28,78.13,78.25,7146.0
2018-01-16 10:55:00,78.21,78.21,78.02,78.12,6899.0,78.21,78.21,78.02,78.12,6899.0
2018-01-16 11:00:00,78.13,78.13,77.96,78.01,12644.0,78.13,78.13,77.96,78.01,12644.0
2018-01-16 11:05:00,78.04,78.16,78.03,78.06,5955.0,78.04,78.16,78.03,78.06,5955.0
2018-01-16 11:10:00,78.1,78.24,78.1,78.12,3115.0,78.1,78.24,78.1,78.12,3115.0
2018-01-16 11:15:00,78.08,78.19,78.04,78.14,11500.0,78.08,78.19,78.04,78.14,11500.0
2018-01-16 11:20:00,78.14,78.15,78.07,78.09,4000.0,78.14,78.15,78.07,78.09,4000.0
2018-01-16 11:25:00,78.11,78.26,78.11,78.2,6616.0,78.11,78.26,78.11,78.2,6616.0
2018-01-16 11:30:00,78.23,78.31,78.18,78.31,4730.0,78.23,78.31,78.18,78.31,4730.0
2018-01-16 11:35:00,78.31,78.31,78.16,78.16,3632.0,78.31,78.31,78.16,78.16,3632.0
2018-01-16 11:40:00,78.22,78.22,78.16,78.17,5835.0,78.22,78.22,78.16,78.17,5835.0
2018-01-16 11:45:00,78.12,78.14,78.05,78.13,7951.0,78.12,78.14,78.05,78.13,7951.0
2018-01-16 11:50:00,78.12,78.12,78.0,78.06,5599.0,78.12,78.12,78.0,78.06,5599.0
2018-01-16 11:55:00,78.03,78.03,77.87,77.92,8920.0,78.03,78.03,77.87,77.92,8920.0
2018-01-16 12:00:00,77.95,78.03,77.88,78.03,7200.0,77.95,78.03,77.88,78.03,7200.0
2018-01-16 12:05:00,78.05,78.2,78.05,78.18,30391.0,78.05,78.2,78.05,78.18,30391.0
2018-01-16 12:10:00,78.22,78.23,78.18,78.22,7634.0,78.22,78.23,78.18,78.22,7634.0
2018-01-16 12:15:00,78.21,78.35,78.19,78.29,3567.0,78.21,78.35,78.19,78.29,3567.0
2018-01-16 12:20:00,78.3,78.33,78.2,78.2,6388.0,78.3,78.33,78.2,78.2,6388.0
2018-01-16 12:25:00,78.17,78.22,78.12,78.18,3898.0,78.17,78.22,78.12,78.18,3898.0
2018-01-16 12:30:00,78.18,78.19,78.14,78.16,4108.0,78.18,78.19,78.14,78.16,4108.0
2018-01-16 12:35:00,78.15,78.22,78.14,78.21,4100.0,78.15,78.22,78.14,78.21,4100.0
2018-01-16 12:40:00,78.22,78.23,78.11,78.11,3750.0,78.22,78.23,78.11,78.11,3750.0
2018-01-16 12:45:00,78.12,78.16,78.1,78.13,6255.0,78.12,78.16,78.1,78.13,6255.0
2018-01-16 12:50:00,78.15,78.16,78.1,78.13,2600.0,78.15,78.16,78.1,78.13,2600.0
2018-01-16 12:55:00,78.13,78.14,78.09,78.13,2700.0,78.13,78.14,78.09,78.13,2700.0
2018-01-16 13:00:00,78.14,78.22,78.09,78.19,6800.0,78.14,78.22,78.09,78.19,6800.0
2018-01-16 13:05:00,78.22,78.22,78.16,78.2,2600.0,78.22,78.22,78.16,78.2,2600.0
2018-01-16 13:10:00,78.16,78.22,78.15,78.21,3902.0,78.16,78.22,78.15,78.21,3902.0
2018-01-16 13:15:00,78.17,78.18,78.09,78.09,3500.0,78.17,78.18,78.09,78.09,3500.0
2018-01-16 13:20:00,78.09,78.13,78.04,78.04,5122.0,78.09,78.13,78.04,78.04,5122.0
2018-01-16 13:25:00,78.02,78.05,77.99,78.02,6619.0,78.02,78.05,77.99,78.02,6619.0
2018-01-16 13:30:00,78.01,78.01,77.91,77.93,5336.0,78.01,78.01,77.91,77.93,5336.0
2018-01-16 13:35:00,77.9,77.9,77.82,77.87,12677.0,77.9,77.9,77.82,77.87,12677.0
2018-01-16 13:40:00,77.82,77.82,77.74,77.77,12194.0,77.82,77.82,77.74,77.77,12194.0
2018-01-16 13:45:00,77.78,77.79,77.76,77.77,6170.0,77.78,77.79,77.76,77.77,6170.0
2018-01-16 13:50:00,77.76,77.76,77.63,77.63,8474.0,77.76,77.76,77.63,77.63,8474.0
2018-01-16 13:55:00,77.64,77.66,77.57,77.58,15722.0,77.64,77.66,77.57,77.58,15722.0
2018-01-16 14:00:00,77.6,77.62,77.35,77.41,19013.0,77.6,77.62,77.35,77.41,19013.0
2018-01-16 14:05:00,77.42,77.43,77.29,77.29,14101.0,77.42,77.43,77.29,77.29,14101.0
2018-01-16 14:10:00,77.3,77.31,77.19,77.2,16478.0,77.3,77.31,77.19,77.2,16478.0
2018-01-16 14:15:00,77.21,77.21,77.06,77.06,11877.0,77.21,77.21,77.06,77.06,11877.0
2018-01-16 14:20:00,77.09,77.09,76.89,76.98,29525.0,77.09,77.09,76.89,76.98,29525.0
2018-01-16 14:25:00,76.97,77.04,76.9,76.92,10197.0,76.97,77.04,76.9,76.92,10197.0
2018-01-16 14:30:00,76.91,76.96,76.8,76.8,16568.0,76.91,76.96,76.8,76.8,16568.0
2018-01-16 14:35:00,76.8,76.86,76.75,76.78,20888.0,76.8,76.86,76.75,76.78,20888.0
2018-01-16 14:40:00,76.79,76.84,76.6,76.67,35073.0,76.79,76.84,76.6,76.67,35073.0
2018-01-16 14:45:00,76.65,76.67,76.45,76.65,22595.0,76.65,76.67,76.45,76.65,22595.0
2018-01-16 14:50:00,76.65,76.65,76.48,76.48,11893.0,76.65,76.65,76.48,76.48,11893.0
2018-01-16 14:55:00,76.47,76.65,76.46,76.5,17872.0,76.47,76.65,76.46,76.5,17872.0
2018-01-16 15:00:00,76.51,76.78,76.5,76.78,29593.0,76.51,76.78,76.5,76.78,29593.0
2018-01-16 15:05:00,76.79,76.89,76.77,76.81,27194.0,76.79,76.89,76.77,76.81,27194.0
2018-01-16 15:10:00,76.8,76.82,76.71,76.76,20166.0,76.8,76.82,76.71,76.76,20166.0
2018-01-16 15:15:00,76.75,76.83,76.67,76.72,31795.0,76.75,76.83,76.67,76.72,31795.0
2018-01-16 15:20:00,76.71,76.9,76.71,76.77,24401.0,76.71,76.9,76.71,76.77,24401.0
2018-01-16 15:25:00,76.76,76.79,76.68,76.75,29427.0,76.76,76.79,76.68,76.75,29427.0
2018-01-16 15:30:00,76.74,76.81,76.72,76.77,35218.0,76.74,76.81,76.72,76.77,35218.0
2018-01-16 15:35:00,76.78,76.82,76.7,76.7,21864.0,76.78,76.82,76.7,76.7,21864.0
2018-01-16 15:40:00,76.7,76.76,76.64,76.71,45365.0,76.7,76.76,76.64,76.71,45365.0
2018-01-16 15:45:00,76.71,76.75,76.61,76.75,37828.0,76.71,76.75,76.61,76.75,37828.0
2018-01-16 15:50:00,76.75,76.91,76.75,76.75,67750.0,76.75,76.91,76.75,76.75,67750.0
2018-01-16 15:55:00,76.75,76.76,76.65,76.71,74391.0,76.75,76.76,76.65,76.71,74391.0
2018-01-17 09:30:00,77.08,77.18,76.81,77.18,9680.0,77.08,77.18,76.81,77.18,9680.0
2018-01-17 09:35:00,76.96,77.37,76.94,77.36,10403.0,76.96,77.37,76.94,77.36,10403.0
2018-01-17 09:40:00,77.36,77.52,77.09,77.18,18566.0,77.36,77.52,77.09,77.18,18566.0
2018-01-17 09:45:00,77.21,77.42,77.21,77.42,7105.0,77.21,77.42,77.21,77.42,7105.0
2018-01-17 09:50:00,77.46,77.46,77.33,77.34,5890.0,77.46,77.46,77.33,77.34,5890.0
2018-01-17 09:55:00,77.34,77.5,77.32,77.41,8900.0,77.34,77.5,77.32,77.41,8900.0
2018-01-17 10:00:00,77.36,77.67,77.36,77.57,14470.0,77.36,77.67,77.36,77.57,14470.0
2018-01-17 10:05:00,77.62,77.75,77.59,77.72,9025.0,77.62,77.75,77.59,77.72,9025.0
2018-01-17 10:10:00,77.74,77.89,77.74,77.78,15689.0,77.74,77.89,77.74,77.78,15689.0
2018-01-17 10:15:00,77.81,77.87,77.74,77.87,12667.0,77.81,77.87,77.74,77.87,12667.0
2018-01-17 10:20:00,77.87,78.02,77.87,78.01,17349.0,77.87,78.02,77.87,78.01,17349.0
2018-01-17 10:25:00,78.03,78.03,77.79,77.79,5560.0,78.03,78.03,77.79,77.79,5560.0
2018-01-17 10:30:00,77.83,77.95,77.77,77.89,22507.0,77.83,77.95,77.77,77.89,22507.0
2018-01-17 10:35:00,77.91,77.92,77.77,77.83,13014.0,77.91,77.92,77.77,77.83,13014.0
2018-01-17 10:40:00,77.84,77.93,77.84,77.88,8100.0,77.84,77.93,77.84,77.88,8100.0
2018-01-17 10:45:00,77.92,78.14,77.87,78.13,11689.0,77.92,78.14,77.87,78.13,11689.0
2018-01-17 10:50:00,78.14,78.22,78.1,78.11,20701.0,78.14,78.22,78.1,78.11,20701.0
2018-01-17 10:55:00,78.12,78.17,78.1,78.15,7991.0,78.12,78.17,78.1,78.15,7991.0
2018-01-17 11:00:00,78.1,78.11,78.0,78.0,5815.0,78.1,78.11,78.0,78.0,5815.0
2018-01-17 11:05:00,78.0,78.03,77.9,78.03,10096.0,78.0,78.03,77.9,78.03,10096.0
2018-01-17 11:10:00,78.01,78.05,77.93,77.97,16894.0,78.01,78.05,77.93,77.97,16894.0
2018-01-17 11:15:00,77.99,78.04,77.98,78.01,4100.0,77.99,78.04,77.98,78.01,4100.0
2018-01-17 11:20:00,77.99,78.0,77.95,77.95,9500.0,77.99,78.0,77.95,77.95,9500.0
2018-01-17 11:25:00,77.96,78.02,77.96,78.0,6302.0,77.96,78.02,77.96,78.0,6302.0
2018-01-17 11:30:00,78.0,78.0,77.87,77.93,11393.0,78.0,78.0,77.87,77.93,11393.0
2018-01-17 11:35:00,77.92,77.95,77.87,77.9,8820.0,77.92,77.95,77.87,77.9,8820.0
2018-01-17 11:40:00,77.93,77.94,77.73,77.78,3550.0,77.93,77.94,77.73,77.78,3550.0
2018-01-17 11:45:00,77.77,77.84,77.76,77.77,8200.0,77.77,77.84,77.76,77.77,8200.0
2018-01-17 11:50:00,77.77,77.79,77.73,77.77,6697.0,77.77,77.79,77.73,77.77,6697.0
2018-01-17 11:55:00,77.76,77.84,77.76,77.84,3087.0,77.76,77.84,77.76,77.84,3087.0
2018-01-17 12:00:00,77.85,77.96,77.82,77.95,7025.0,77.85,77.96,77.82,77.95,7025.0
2018-01-17 12:05:00,77.95,77.95,77.91,77.95,1700.0,77.95,77.95,77.91,77.95,1700.0
2018-01-17 12:10:00,77.98,77.99,77.94,77.94,6092.0,77.98,77.99,77.94,77.94,6092.0
2018-01-17 12:15:00,77.96,77.97,77.91,77.93,5004.0,77.96,77.97,77.91,77.93,5004.0
2018-01-17 12:20:00,77.94,78.08,77.94,78.08,3850.0,77.94,78.08,77.94,78.08,3850.0
2018-01-17 12:25:00,78.1,78.16,78.08,78.13,11208.0,78.1,78.16,78.08,78.13,11208.0
2018-01-17 12:30:00,78.13,78.13,77.9,77.9,15251.0,78.13,78.13,77.9,77.9,15251.0
2018-01-17 12:35:00,77.93,78.0,77.9,77.99,5860.0,77.93,78.0,77.9,77.99,5860.0
2018-01-17 12:40:00,77.98,77.99,77.92,77.99,7500.0,77.98,77.99,77.92,77.99,7500.0
2018-01-17 12:45:00,78.01,78.05,78.01,78.05,2909.0,78.01,78.05,78.01,78.05,2909.0
2018-01-17 12:50:00,78.07,78.18,78.07,78.11,20955.0,78.07,78.18,78.07,78.11,20955.0
2018-01-17 12:55:00,78.12,78.24,78.11,78.23,10959.0,78.12,78.24,78.11,78.23,10959.0
2018-01-17 13:00:00,78.25,78.32,78.22,78.31,5993.0,78.25,78.32,78.22,78.31,5993.0
2018-01-17 13:05:00,78.3,78.32,78.26,78.27,4915.0,78.3,78.32,78.26,78.27,4915.0
2018-01-17 13:10:00,78.27,78.32,78.26,78.27,7300.0,78.27,78.32,78.26,78.27,7300.0
2018-01-17 13:15:00,78.27,78.3,78.23,78.23,6865.0,78.27,78.3,78.23,78.23,6865.0
2018-01-17 13:20:00,78.22,78.33,78.22,78.33,12182.0,78.22,78.33,78.22,78.33,12182.0
2018-01-17 13:25:00,78.31,78.37,78.3,78.35,4250.0,78.31,78.37,78.3,78.35,4250.0
2018-01-17 13:30:00,78.34,78.39,78.32,78.32,3500.0,78.34,78.39,78.32,78.32,3500.0
2018-01-17 13:35:00,78.32,78.33,78.27,78.31,3600.0,78.32,78.33,78.27,78.31,3600.0
2018-01-17 13:40:00,78.32,78.32,78.26,78.31,4600.0,78.32,78.32,78.26,78.31,4600.0
2018-01-17 13:45:00,78.3,78.32,78.27,78.3,3098.0,78.3,78.32,78.27,78.3,3098.0
2018-01-17 13:50:00,78.28,78.3,78.26,78.26,10583.0,78.28,78.3,78.26,78.26,10583.0
2018-01-17 13:55:00,78.27,78.35,78.27,78.28,6000.0,78.27,78.35,78.27,78.28,6000.0
2018-01-17 14:00:00,78.28,78.3,78.21,78.21,8406.0,78.28,78.3,78.21,78.21,8406.0
2018-01-17 14:05:00,78.22,78.27,78.2,78.23,14312.0,78.22,78.27,78.2,78.23,14312.0
2018-01-17 14:10:00,78.23,78.27,78.11,78.17,12264.0,78.23,78.27,78.11,78.17,12264.0
2018-01-17 14:15:00,78.17,78.22,78.13,78.2,22786.0,78.17,78.22,78.13,78.2,22786.0
2018-01-17 14:20:00,78.27,78.38,78.27,78.37,14051.0,78.27,78.38,78.27,78.37,14051.0
2018-01-17 14:25:00,78.36,78.37,78.34,78.34,5700.0,78.36,78.37,78.34,78.34,5700.0
2018-01-17 14:30:00,78.34,78.35,78.32,78.32,5300.0,78.34,78.35,78.32,78.32,5300.0
2018-01-17 14:35:00,78.31,78.37,78.3,78.34,10461.0,78.31,78.37,78.3,78.34,10461.0
2018-01-17 14:40:00,78.36,78.36,78.2,78.26,13109.0,78.36,78.36,78.2,78.26,13109.0
2018-01-17 14:45:00,78.27,78.29,78.25,78.27,6345.0,78.27,78.29,78.25,78.27,6345.0
2018-01-17 14:50:00,78.28,78.33,78.27,78.28,6618.0,78.28,78.33,78.27,78.28,6618.0
2018-01-17 14:55:00,78.28,78.31,78.26,78.29,11397.0,78.28,78.31,78.26,78.29,11397.0
2018-01-17 15:00:00,78.29,78.31,78.25,78.25,12583.0,78.29,78.31,78.25,78.25,12583.0
2018-01-17 15:05:00,78.26,78.26,78.14,78.2,38680.0,78.26,78.26,78.14,78.2,38680.0
2018-01-17 15:10:00,78.21,78.21,78.1,78.1,13562.0,78.21,78.21,78.1,78.1,13562.0
2018-01-17 15:15:00,78.09,78.15,78.08,78.15,13985.0,78.09,78.15,78.08,78.15,13985.0
2018-01-17 15:20:00,78.15,78.17,77.96,77.97,18113.0,78.15,78.17,77.96,77.97,18113.0
2018-01-17 15:25:00,77.95,77.98,77.9,77.98,12759.0,77.95,77.98,77.9,77.98,12759.0
2018-01-17 15:30:00,77.99,78.03,77.98,78.0,21749.0,77.99,78.03,77.98,78.0,21749.0
2018-01-17 15:35:00,78.0,78.03,77.92,77.97,20216.0,78.0,78.03,77.92,77.97,20216.0
2018-01-17 15:40:00,77.98,78.06,77.97,78.01,17087.0,77.98,78.06,77.97,78.01,17087.0
2018-01-17 15:45:00,78.01,78.04,77.89,77.98,34367.0,78.01,78.04,77.89,77.98,34367.0
2018-01-17 15:50:00,77.86,77.96,77.76,77.78,64600.0,77.86,77.96,77.76,77.78,64600.0
2018-01-17 15:55:00,77.78,78.03,77.76,77.93,113875.0,77.78,78.03,77.76,77.93,113875.0
2018-01-18 09:30:00,78.07,78.22,78.07,78.09,8127.0,78.07,78.22,78.07,78.09,8127.0
2018-01-18 09:35:00,78.06,78.14,77.87,78.07,4100.0,78.06,78.14,77.87,78.07,4100.0
2018-01-18 09:40:00,77.98,78.01,77.85,77.85,7057.0,77.98,78.01,77.85,77.85,7057.0
2018-01-18 09:45:00,77.94,78.33,77.89,78.33,57848.0,77.94,78.33,77.89,78.33,57848.0
2018-01-18 09:50:00,78.31,78.63,78.31,78.63,6913.0,78.31,78.63,78.31,78.63,6913.0
2018-01-18 09:55:00,78.62,78.75,78.55,78.66,16631.0,78.62,78.75,78.55,78.66,16631.0
2018-01-18 10:00:00,78.6,78.76,78.41,78.49,20350.0,78.6,78.76,78.41,78.49,20350.0
2018-01-18 10:05:00,78.5,78.66,78.5,78.55,14065.0,78.5,78.66,78.5,78.55,14065.0
2018-01-18 10:10:00,78.55,78.55,78.33,78.33,2307.0,78.55,78.55,78.33,78.33,2307.0
2018-01-18 10:15:00,78.31,78.31,78.16,78.19,3462.0,78.31,78.31,78.16,78.19,3462.0
2018-01-18 10:20:00,78.19,78.22,77.98,78.02,4000.0,78.19,78.22,77.98,78.02,4000.0
2018-01-18 10:25:00,78.0,78.19,77.99,78.09,12044.0,78.0,78.19,77.99,78.09,12044.0
2018-01-18 10:30:00,78.09,78.14,78.09,78.1,1200.0,78.09,78.14,78.09,78.1,1200.0
2018-01-18 10:35:00,78.07,78.12,78.05,78.12,4000.0,78.07,78.12,78.05,78.12,4000.0
2018-01-18 10:40:00,78.1,78.1,77.99,77.99,6839.0,78.1,78.1,77.99,77.99,6839.0
2018-01-18 10:45:00,77.96,77.96,77.8,77.81,6280.0,77.96,77.96,77.8,77.81,6280.0
2018-01-18 10:50:00,77.81,77.82,77.63,77.74,9525.0,77.81,77.82,77.63,77.74,9525.0
2018-01-18 10:55:00,77.73,77.77,77.58,77.58,3700.0,77.73,77.77,77.58,77.58,3700.0
2018-01-18 11:00:00,77.58,77.74,77.57,77.74,9137.0,77.58,77.74,77.57,77.74,9137.0
2018-01-18 11:05:00,77.74,77.74,77.61,77.65,6030.0,77.74,77.74,77.61,77.65,6030.0
2018-01-18 11:10:00,77.7,77.81,77.68,77.8,6159.0,77.7,77.81,77.68,77.8,6159.0
2018-01-18 11:15:00,77.8,77.8,77.7,77.79,6749.0,77.8,77.8,77.7,77.79,6749.0
2018-01-18 11:20:00,77.8,77.83,77.51,77.53,10054.0,77.8,77.83,77.51,77.53,10054.0
2018-01-18 11:25:00,77.53,77.58,77.44,77.48,12417.0,77.53,77.58,77.44,77.48,12417.0
2018-01-18 11:30:00,77.51,77.58,77.47,77.55,5168.0,77.51,77.58,77.47,77.55,5168.0
2018-01-18 11:35:00,77.55,77.56,77.35,77.36,12078.0,77.55,77.56,77.35,77.36,12078.0
2018-01-18 11:40:00,77.36,77.45,77.32,77.43,37636.0,77.36,77.45,77.32,77.43,37636.0
2018-01-18 11:45:00,77.46,77.56,77.41,77.44,16191.0,77.46,77.56,77.41,77.44,16191.0
2018-01-18 11:50:00,77.45,77.55,77.39,77.53,8300.0,77.45,77.55,77.39,77.53,8300.0
2018-01-18 11:55:00,77.51,77.71,77.47,77.64,3925.0,77.51,77.71,77.47,77.64,3925.0
2018-01-18 12:00:00,77.64,77.77,77.6,77.77,12350.0,77.64,77.77,77.6,77.77,12350.0
2018-01-18 12:05:00,77.77,77.79,77.7,77.75,6398.0,77.77,77.79,77.7,77.75,6398.0
2018-01-18 12:10:00,77.75,77.82,77.71,77.76,4100.0,77.75,77.82,77.71,77.76,4100.0
2018-01-18 12:15:00,77.75,77.76,77.67,77.7,10949.0,77.75,77.76,77.67,77.7,10949.0
2018-01-18 12:20:00,77.67,77.71,77.62,77.62,2800.0,77.67,77.71,77.62,77.62,2800.0
2018-01-18 12:25:00,77.66,77.71,77.6,77.68,3912.0,77.66,77.71,77.6,77.68,3912.0
2018-01-18 12:30:00,77.66,77.7,77.65,77.65,4500.0,77.66,77.7,77.65,77.65,4500.0
2018-01-18 12:35:00,77.69,77.7,77.63,77.65,3827.0,77.69,77.7,77.63,77.65,3827.0
2018-01-18 12:40:00,77.65,77.68,77.62,77.67,5850.0,77.65,77.68,77.62,77.67,5850.0
2018-01-18 12:45:00,77.66,77.7,77.62,77.62,6593.0,77.66,77.7,77.62,77.62,6593.0
2018-01-18 12:50:00,77.61,77.71,77.61,77.68,4669.0,77.61,77.71,77.61,77.68,4669.0
2018-01-18 12:55:00,77.67,77.7,77.64,77.65,4675.0,77.67,77.7,77.64,77.65,4675.0
2018-01-18 13:00:00,77.65,77.67,77.57,77.58,5850.0,77.65,77.67,77.57,77.58,5850.0
2018-01-18 13:05:00,77.58,77.65,77.58,77.63,4446.0,77.58,77.65,77.58,77.63,4446.0
2018-01-18 13:10:00,77.67,77.68,77.63,77.63,4610.0,77.67,77.68,77.63,77.63,4610.0
2018-01-18 13:15:00,77.64,77.72,77.64,77.65,17755.0,77.64,77.72,77.64,77.65,17755.0
2018-01-18 13:20:00,77.67,77.68,77.65,77.65,1761.0,77.67,77.68,77.65,77.65,1761.0
2018-01-18 13:25:00,77.66,77.68,77.63,77.66,2300.0,77.66,77.68,77.63,77.66,2300.0
2018-01-18 13:30:00,77.67,77.7,77.65,77.66,3500.0,77.67,77.7,77.65,77.66,3500.0
2018-01-18 13:35:00,77.64,77.66,77.61,77.64,3900.0,77.64,77.66,77.61,77.64,3900.0
2018-01-18 13:40:00,77.66,77.68,77.61,77.61,7580.0,77.66,77.68,77.61,77.61,7580.0
2018-01-18 13:45:00,77.59,77.67,77.59,77.65,10710.0,77.59,77.67,77.59,77.65,10710.0
2018-01-18 13:50:00,77.67,77.69,77.59,77.6,7108.0,77.67,77.69,77.59,77.6,7108.0
2018-01-18 13:55:00,77.58,77.67,77.55,77.65,18509.0,77.58,77.67,77.55,77.65,18509.0
2018-01-18 14:00:00,77.63,77.71,77.63,77.63,13192.0,77.63,77.71,77.63,77.63,13192.0
2018-01-18 14:05:00,77.6,77.61,77.59,77.61,4600.0,77.6,77.61,77.59,77.61,4600.0
2018-01-18 14:10:00,77.62,77.68,77.6,77.63,17945.0,77.62,77.68,77.6,77.63,17945.0
2018-01-18 14:15:00,77.64,77.67,77.63,77.63,9269.0,77.64,77.67,77.63,77.63,9269.0
2018-01-18 14:20:00,77.62,77.63,77.59,77.6,3800.0,77.62,77.63,77.59,77.6,3800.0
2018-01-18 14:25:00,77.61,77.63,77.57,77.6,13058.0,77.61,77.63,77.57,77.6,13058.0
2018-01-18 14:30:00,77.61,77.61,77.51,77.56,5612.0,77.61,77.61,77.51,77.56,5612.0
2018-01-18 14:35:00,77.55,77.6,77.52,77.56,10632.0,77.55,77.6,77.52,77.56,10632.0
2018-01-18 14:40:00,77.57,77.61,77.55,77.56,7364.0,77.57,77.61,77.55,77.56,7364.0
2018-01-18 14:45:00,77.56,77.56,77.49,77.5,8670.0,77.56,77.56,77.49,77.5,8670.0
2018-01-18 14:50:00,77.5,77.6,77.47,77.6,12641.0,77.5,77.6,77.47,77.6,12641.0
2018-01-18 14:55:00,77.59,77.62,77.56,77.56,4908.0,77.59,77.62,77.56,77.56,4908.0
2018-01-18 15:00:00,77.54,77.62,77.47,77.61,13407.0,77.54,77.62,77.47,77.61,13407.0
2018-01-18 15:05:00,77.61,77.65,77.59,77.65,9229.0,77.61,77.65,77.59,77.65,9229.0
2018-01-18 15:10:00,77.66,77.69,77.59,77.6,7380.0,77.66,77.69,77.59,77.6,7380.0
2018-01-18 15:15:00,77.59,77.61,77.57,77.58,13700.0,77.59,77.61,77.57,77.58,13700.0
2018-01-18 15:20:00,77.56,77.6,77.55,77.58,8989.0,77.56,77.6,77.55,77.58,8989.0
2018-01-18 15:25:00,77.58,77.61,77.53,77.53,10250.0,77.58,77.61,77.53,77.53,10250.0
2018-01-18 15:30:00,77.53,77.53,77.34,77.34,19367.0,77.53,77.53,77.34,77.34,19367.0
2018-01-18 15:35:00,77.36,77.45,77.34,77.4,26187.0,77.36,77.45,77.34,77.4,26187.0
2018-01-18 15:40:00,77.4,77.5,77.39,77.44,17170.0,77.4,77.5,77.39,77.44,17170.0
2018-01-18 15:45:00,77.45,77.5,77.4,77.47,26281.0,77.45,77.5,77.4,77.47,26281.0
2018-01-18 15:50:00,77.47,77.68,77.47,77.61,59967.0,77.47,77.68,77.47,77.61,59967.0
2018-01-18 15:55:00,77.61,77.64,77.53,77.57,71329.0,77.61,77.64,77.53,77.57,71329.0
2018-01-19 09:30:00,77.73,78.23,77.73,77.86,15792.0,77.73,78.23,77.73,77.86,15792.0
2018-01-19 09:35:00,77.86,77.87,77.69,77.69,3770.0,77.86,77.87,77.69,77.69,3770.0
2018-01-19 09:40:00,77.67,77.86,77.67,77.68,5630.0,77.67,77.86,77.67,77.68,5630.0
2018-01-19 09:45:00,77.74,77.98,77.71,77.92,4120.0,77.74,77.98,77.71,77.92,4120.0
2018-01-19 09:50:00,77.92,77.92,77.72,77.77,15997.0,77.92,77.92,77.72,77.77,15997.0
2018-01-19 09:55:00,77.75,77.89,77.75,77.84,16890.0,77.75,77.89,77.75,77.84,16890.0
2018-01-19 10:00:00,77.82,77.84,77.71,77.76,12160.0,77.82,77.84,77.71,77.76,12160.0
2018-01-19 10:05:00,77.76,77.88,77.75,77.87,15400.0,77.76,77.88,77.75,77.87,15400.0
2018-01-19 10:10:00,77.86,77.88,77.8,77.84,3600.0,77.86,77.88,77.8,77.84,3600.0
2018-01-19 10:15:00,77.85,77.88,77.81,77.85,15000.0,77.85,77.88,77.81,77.85,15000.0
2018-01-19 10:20:00,77.85,77.96,77.82,77.9,8157.0,77.85,77.96,77.82,77.9,8157.0
2018-01-19 10:25:00,77.89,78.03,77.88,77.95,12100.0,77.89,78.03,77.88,77.95,12100.0
2018-01-19 10:30:00,77.96,78.03,77.93,78.0,3375.0,77.96,78.03,77.93,78.0,3375.0
2018-01-19 10:35:00,77.98,78.07,77.98,78.05,10604.0,77.98,78.07,77.98,78.05,10604.0
2018-01-19 10:40:00,78.06,78.13,78.05,78.13,8049.0,78.06,78.13,78.05,78.13,8049.0
2018-01-19 10:45:00,78.12,78.16,78.1,78.16,4300.0,78.12,78.16,78.1,78.16,4300.0
2018-01-19 10:50:00,78.18,78.3,78.15,78.26,7904.0,78.18,78.3,78.15,78.26,7904.0
2018-01-19 10:55:00,78.25,78.31,78.21,78.23,6620.0,78.25,78.31,78.21,78.23,6620.0
2018-01-19 11:00:00,78.27,78.29,78.14,78.14,4776.0,78.27,78.29,78.14,78.14,4776.0
2018-01-19 11:05:00,78.16,78.17,78.12,78.16,8458.0,78.16,78.17,78.12,78.16,8458.0
2018-01-19 11:10:00,78.17,78.23,78.15,78.21,3152.0,78.17,78.23,78.15,78.21,3152.0
2018-01-19 11:15:00,78.21,78.27,78.2,78.27,3000.0,78.21,78.27,78.2,78.27,3000.0
2018-01-19 11:20:00,78.32,78.4,78.29,78.36,7955.0,78.32,78.4,78.29,78.36,7955.0
2018-01-19 11:25:00,78.33,78.44,78.33,78.39,15824.0,78.33,78.44,78.33,78.39,15824.0
2018-01-19 11:30:00,78.38,78.65,78.36,78.62,24523.0,78.38,78.65,78.36,78.62,24523.0
2018-01-19 11:35:00,78.6,78.65,78.58,78.65,9138.0,78.6,78.65,78.58,78.65,9138.0
2018-01-19 11:40:00,78.65,78.74,78.64,78.72,8453.0,78.65,78.74,78.64,78.72,8453.0
2018-01-19 11:45:00,78.7,78.72,78.65,78.72,6181.0,78.7,78.72,78.65,78.72,6181.0
2018-01-19 11:50:00,78.68,78.68,78.63,78.66,7408.0,78.68,78.68,78.63,78.66,7408.0
2018-01-19 11:55:00,78.67,78.68,78.62,78.62,6250.0,78.67,78.68,78.62,78.62,6250.0
2018-01-19 12:00:00,78.64,78.72,78.64,78.72,11596.0,78.64,78.72,78.64,78.72,11596.0
2018-01-19 12:05:00,78.69,78.72,78.56,78.56,11718.0,78.69,78.72,78.56,78.56,11718.0
2018-01-19 12:10:00,78.57,78.58,78.47,78.5,13604.0,78.57,78.58,78.47,78.5,13604.0
2018-01-19 12:15:00,78.47,78.52,78.4,78.52,12719.0,78.47,78.52,78.4,78.52,12719.0
2018-01-19 12:20:00,78.56,78.62,78.56,78.6,5289.0,78.56,78.62,78.56,78.6,5289.0
2018-01-19 12:25:00,78.6,78.63,78.5,78.5,4200.0,78.6,78.63,78.5,78.5,4200.0
2018-01-19 12:30:00,78.49,78.55,78.49,78.49,4922.0,78.49,78.55,78.49,78.49,4922.0
2018-01-19 12:35:00,78.49,78.56,78.48,78.55,9223.0,78.49,78.56,78.48,78.55,9223.0
2018-01-19 12:40:00,78.55,78.55,78.47,78.48,5588.0,78.55,78.55,78.47,78.48,5588.0
2018-01-19 12:45:00,78.47,78.49,78.43,78.45,2890.0,78.47,78.49,78.43,78.45,2890.0
2018-01-19 12:50:00,78.48,78.55,78.39,78.54,21581.0,78.48,78.55,78.39,78.54,21581.0
2018-01-19 12:55:00,78.53,78.56,78.48,78.56,5750.0,78.53,78.56,78.48,78.56,5750.0
2018-01-19 13:00:00,78.53,78.57,78.47,78.47,3636.0,78.53,78.57,78.47,78.47,3636.0
2018-01-19 13:05:00,78.47,78.56,78.46,78.56,5200.0,78.47,78.56,78.46,78.56,5200.0
2018-01-19 13:10:00,78.57,78.65,78.53,78.59,33650.0,78.57,78.65,78.53,78.59,33650.0
2018-01-19 13:15:00,78.59,78.65,78.58,78.64,11208.0,78.59,78.65,78.58,78.64,11208.0
2018-01-19 13:20:00,78.65,78.7,78.62,78.7,6400.0,78.65,78.7,78.62,78.7,6400.0
2018-01-19 13:25:00,78.72,78.8,78.7,78.8,6671.0,78.72,78.8,78.7,78.8,6671.0
2018-01-19 13:30:00,78.79,78.85,78.77,78.85,5500.0,78.79,78.85,78.77,78.85,5500.0
2018-01-19 13:35:00,78.85,78.92,78.84,78.9,13726.0,78.85,78.92,78.84,78.9,13726.0
2018-01-19 13:40:00,78.91,78.91,78.86,78.9,11768.0,78.91,78.91,78.86,78.9,11768.0
2018-01-19 13:45:00,78.9,78.91,78.88,78.88,8312.0,78.9,78.91,78.88,78.88,8312.0
2018-01-19 13:50:00,78.87,78.91,78.86,78.9,14700.0,78.87,78.91,78.86,78.9,14700.0
2018-01-19 13:55:00,78.88,78.92,78.87,78.91,4700.0,78.88,78.92,78.87,78.91,4700.0
2018-01-19 14:00:00,78.92,78.98,78.9,78.96,9769.0,78.92,78.98,78.9,78.96,9769.0
2018-01-19 14:05:00,78.95,79.1,78.95,79.01,44175.0,78.95,79.1,78.95,79.01,44175.0
2018-01-19 14:10:00,79.0,79.04,79.0,79.04,6800.0,79.0,79.04,79.0,79.04,6800.0
2018-01-19 14:15:00,79.05,79.31,79.05,79.31,15050.0,79.05,79.31,79.05,79.31,15050.0
2018-01-19 14:20:00,79.29,79.32,79.24,79.28,15663.0,79.29,79.32,79.24,79.28,15663.0
2018-01-19 14:25:00,79.28,79.31,79.25,79.31,9829.0,79.28,79.31,79.25,79.31,9829.0
2018-01-19 14:30:00,79.3,79.34,79.28,79.29,13120.0,79.3,79.34,79.28,79.29,13120.0
2018-01-19 14:35:00,79.3,79.3,79.26,79.28,12806.0,79.3,79.3,79.26,79.28,12806.0
2018-01-19 14:40:00,79.28,79.28,79.19,79.19,11123.0,79.28,79.28,79.19,79.19,11123.0
2018-01-19 14:45:00,79.2,79.25,79.18,79.2,16833.0,79.2,79.25,79.18,79.2,16833.0
2018-01-19 14:50:00,79.19,79.29,79.19,79.29,6699.0,79.19,79.29,79.19,79.29,6699.0
2018-01-19 14:55:00,79.28,79.28,79.24,79.26,8280.0,79.28,79.28,79.24,79.26,8280.0
2018-01-19 15:00:00,79.25,79.26,79.21,79.24,14017.0,79.25,79.26,79.21,79.24,14017.0
2018-01-19 15:05:00,79.25,79.34,79.25,79.33,12447.0,79.25,79.34,79.25,79.33,12447.0
2018-01-19 15:10:00,79.34,79.42,79.31,79.4,17840.0,79.34,79.42,79.31,79.4,17840.0
2018-01-19 15:15:00,79.41,79.43,79.38,79.43,10909.0,79.41,79.43,79.38,79.43,10909.0
2018-01-19 15:20:00,79.44,79.53,79.44,79.52,17830.0,79.44,79.53,79.44,79.52,17830.0
2018-01-19 15:25:00,79.5,79.7,79.48,79.67,48581.0,79.5,79.7,79.48,79.67,48581.0
2018-01-19 15:30:00,79.66,79.68,79.56,79.57,44697.0,79.66,79.68,79.56,79.57,44697.0
2018-01-19 15:35:00,79.56,79.56,79.42,79.42,22309.0,79.56,79.56,79.42,79.42,22309.0
2018-01-19 15:40:00,79.41,79.48,79.35,79.38,24856.0,79.41,79.48,79.35,79.38,24856.0
2018-01-19 15:45:00,79.37,79.51,79.36,79.45,69175.0,79.37,79.51,79.36,79.45,69175.0
2018-01-19 15:50:00,79.47,79.51,79.34,79.34,33990.0,79.47,79.51,79.34,79.34,33990.0
2018-01-19 15:55:00,79.35,79.4,79.3,79.33,66298.0,79.35,79.4,79.3,79.33,66298.0
2018-01-22 09:30:00,79.41,79.53,79.33,79.41,15947.0,79.41,79.53,79.33,79.41,15947.0
2018-01-22 09:35:00,79.4,79.64,79.32,79.37,13975.0,79.4,79.64,79.32,79.37,13975.0
2018-01-22 09:40:00,79.29,79.29,79.13,79.17,2549.0,79.29,79.29,79.13,79.17,2549.0
2018-01-22 09:45:00,79.19,79.39,79.12,79.14,16562.0,79.19,79.39,79.12,79.14,16562.0
2018-01-22 09:50:00,79.14,79.15,78.93,79.05,9722.0,79.14,79.15,78.93,79.05,9722.0
2018-01-22 09:55:00,79.02,79.13,78.94,79.13,5100.0,79.02,79.13,78.94,79.13,5100.0
2018-01-22 10:00:00,79.19,79.25,79.14,79.14,10466.0,79.19,79.25,79.14,79.14,10466.0
2018-01-22 10:05:00,79.15,79.18,79.04,79.18,10975.0,79.15,79.18,79.04,79.18,10975.0
2018-01-22 10:10:00,79.16,79.2,79.05,79.06,14542.0,79.16,79.2,79.05,79.06,14542.0
2018-01-22 10:15:00,79.08,79.19,79.07,79.18,18661.0,79.08,79.19,79.07,79.18,18661.0
2018-01-22 10:20:00,79.2,79.24,79.12,79.12,12335.0,79.2,79.24,79.12,79.12,12335.0
2018-01-22 10:25:00,79.12,79.21,79.1,79.15,5380.0,79.12,79.21,79.1,79.15,5380.0
2018-01-22 10:30:00,79.14,79.14,79.0,79.0,10284.0,79.14,79.14,79.0,79.0,10284.0
2018-01-22 10:35:00,79.04,79.09,79.0,79.04,6590.0,79.04,79.09,79.0,79.04,6590.0
2018-01-22 10:40:00,79.03,79.04,78.91,78.97,8798.0,79.03,79.04,78.91,78.97,8798.0
2018-01-22 10:45:00,78.96,78.97,78.89,78.91,8249.0,78.96,78.97,78.89,78.91,8249.0
2018-01-22 10:50:00,78.91,78.93,78.86,78.87,7320.0,78.91,78.93,78.86,78.87,7320.0
2018-01-22 10:55:00,78.86,78.93,78.86,78.9,8119.0,78.86,78.93,78.86,78.9,8119.0
2018-01-22 11:00:00,78.9,78.94,78.88,78.94,7747.0,78.9,78.94,78.88,78.94,7747.0
2018-01-22 11:05:00,78.95,79.03,78.95,78.98,5988.0,78.95,79.03,78.95,78.98,5988.0
2018-01-22 11:10:00,78.97,78.98,78.8,78.8,8914.0,78.97,78.98,78.8,78.8,8914.0
2018-01-22 11:15:00,78.79,78.8,78.7,78.74,15481.0,78.79,78.8,78.7,78.74,15481.0
2018-01-22 11:20:00,78.75,78.91,78.74,78.91,4100.0,78.75,78.91,78.74,78.91,4100.0
2018-01-22 11:25:00,78.9,78.92,78.86,78.9,26265.0,78.9,78.92,78.86,78.9,26265.0
2018-01-22 11:30:00,78.9,78.94,78.89,78.91,17597.0,78.9,78.94,78.89,78.91,17597.0
2018-01-22 11:35:00,78.9,78.98,78.88,78.98,10540.0,78.9,78.98,78.88,78.98,10540.0
2018-01-22 11:40:00,78.98,79.05,78.94,79.05,3751.0,78.98,79.05,78.94,79.05,3751.0
2018-01-22 11:45:00,79.05,79.05,78.97,79.04,7280.0,79.05,79.05,78.97,79.04,7280.0
2018-01-22 11:50:00,79.04,79.04,78.95,78.95,5500.0,79.04,79.04,78.95,78.95,5500.0
2018-01-22 11:55:00,78.96,78.97,78.9,78.97,26579.0,78.96,78.97,78.9,78.97,26579.0
2018-01-22 12:00:00,78.96,79.05,78.95,79.05,6803.0,78.96,79.05,78.95,79.05,6803.0
2018-01-22 12:05:00,79.05,79.07,79.02,79.02,3592.0,79.05,79.07,79.02,79.02,3592.0
2018-01-22 12:10:00,79.05,79.05,78.97,79.01,7806.0,79.05,79.05,78.97,79.01,7806.0
2018-01-22 12:15:00,79.0,79.04,78.98,79.04,5549.0,79.0,79.04,78.98,79.04,5549.0
2018-01-22 12:20:00,79.03,79.12,79.03,79.07,6659.0,79.03,79.12,79.03,79.07,6659.0
2018-01-22 12:25:00,79.07,79.08,79.04,79.07,3500.0,79.07,79.08,79.04,79.07,3500.0
2018-01-22 12:30:00,79.05,79.08,79.03,79.05,15082.0,79.05,79.08,79.03,79.05,15082.0
2018-01-22 12:35:00,79.06,79.09,79.05,79.08,2900.0,79.06,79.09,79.05,79.08,2900.0
2018-01-22 12:40:00,79.08,79.1,79.04,79.06,4675.0,79.08,79.1,79.04,79.06,4675.0
2018-01-22 12:45:00,79.11,79.11,79.04,79.07,4760.0,79.11,79.11,79.04,79.07,4760.0
2018-01-22 12:50:00,79.08,79.14,79.07,79.08,7170.0,79.08,79.14,79.07,79.08,7170.0
2018-01-22 12:55:00,79.09,79.09,79.03,79.06,4201.0,79.09,79.09,79.03,79.06,4201.0
2018-01-22 13:00:00,79.05,79.06,78.98,78.99,3553.0,79.05,79.06,78.98,78.99,3553.0
2018-01-22 13:05:00,79.0,79.0,78.94,78.95,8819.0,79.0,79.0,78.94,78.95,8819.0
2018-01-22 13:10:00,78.95,78.97,78.94,78.96,3918.0,78.95,78.97,78.94,78.96,3918.0
2018-01-22 13:15:00,78.95,79.04,78.94,79.0,7656.0,78.95,79.04,78.94,79.0,7656.0
2018-01-22 13:20:00,79.0,79.05,78.97,78.99,2900.0,79.0,79.05,78.97,78.99,2900.0
2018-01-22 13:25:00,78.98,79.03,78.98,78.99,6018.0,78.98,79.03,78.98,78.99,6018.0
2018-01-22 13:30:00,79.0,79.05,79.0,79.05,3000.0,79.0,79.05,79.0,79.05,3000.0
2018-01-22 13:35:00,79.03,79.12,79.03,79.11,2930.0,79.03,79.12,79.03,79.11,2930.0
2018-01-22 13:40:00,79.13,79.16,79.04,79.04,12310.0,79.13,79.16,79.04,79.04,12310.0
2018-01-22 13:45:00,79.03,79.05,78.98,79.05,6712.0,79.03,79.05,78.98,79.05,6712.0
2018-01-22 13:50:00,79.05,79.06,79.0,79.02,8770.0,79.05,79.06,79.0,79.02,8770.0
2018-01-22 13:55:00,79.03,79.06,79.01,79.05,5826.0,79.03,79.06,79.01,79.05,5826.0
2018-01-22 14:00:00,79.05,79.05,79.01,79.01,4081.0,79.05,79.05,79.01,79.01,4081.0
2018-01-22 14:05:00,79.0,79.06,79.0,79.01,6258.0,79.0,79.06,79.0,79.01,6258.0
2018-01-22 14:10:00,79.01,79.04,79.0,79.0,5776.0,79.01,79.04,79.0,79.0,5776.0
2018-01-22 14:15:00,79.02,79.02,78.97,78.97,4691.0,79.02,79.02,78.97,78.97,4691.0
2018-01-22 14:20:00,78.97,78.98,78.82,78.83,161323.0,78.97,78.98,78.82,78.83,161323.0
2018-01-22 14:25:00,78.85,78.85,78.72,78.72,30391.0,78.85,78.85,78.72,78.72,30391.0
2018-01-22 14:30:00,78.72,78.72,78.62,78.63,15229.0,78.72,78.72,78.62,78.63,15229.0
2018-01-22 14:35:00,78.62,78.68,78.6,78.67,19256.0,78.62,78.68,78.6,78.67,19256.0
2018-01-22 14:40:00,78.68,78.69,78.64,78.66,16999.0,78.68,78.69,78.64,78.66,16999.0
2018-01-22 14:45:00,78.67,78.9,78.66,78.9,12645.0,78.67,78.9,78.66,78.9,12645.0
2018-01-22 14:50:00,78.88,78.88,78.81,78.81,8028.0,78.88,78.88,78.81,78.81,8028.0
2018-01-22 14:55:00,78.82,78.82,78.78,78.82,10736.0,78.82,78.82,78.78,78.82,10736.0
2018-01-22 15:00:00,78.81,78.82,78.76,78.76,9003.0,78.81,78.82,78.76,78.76,9003.0
2018-01-22 15:05:00,78.76,78.82,78.76,78.81,18847.0,78.76,78.82,78.76,78.81,18847.0
2018-01-22 15:10:00,78.82,78.84,78.77,78.81,18787.0,78.82,78.84,78.77,78.81,18787.0
2018-01-22 15:15:00,78.8,78.86,78.76,78.85,27454.0,78.8,78.86,78.76,78.85,27454.0
2018-01-22 15:20:00,78.87,78.93,78.86,78.9,15755.0,78.87,78.93,78.86,78.9,15755.0
2018-01-22 15:25:00,78.91,78.98,78.88,78.95,11805.0,78.91,78.98,78.88,78.95,11805.0
2018-01-22 15:30:00,78.96,78.96,78.87,78.87,9962.0,78.96,78.96,78.87,78.87,9962.0
2018-01-22 15:35:00,78.88,78.92,78.87,78.91,12520.0,78.88,78.92,78.87,78.91,12520.0
2018-01-22 15:40:00,78.91,78.92,78.85,78.89,15131.0,78.91,78.92,78.85,78.89,15131.0
2018-01-22 15:45:00,78.89,78.93,78.85,78.91,32367.0,78.89,78.93,78.85,78.91,32367.0
2018-01-22 15:50:00,78.98,79.05,78.83,78.87,41066.0,78.98,79.05,78.83,78.87,41066.0
2018-01-22 15:55:00,78.87,78.96,78.87,78.96,33730.0,78.87,78.96,78.87,78.96,33730.0
2018-01-23 09:30:00,78.88,78.96,78.53,78.84,12901.0,78.88,78.96,78.53,78.84,12901.0
2018-01-23 09:35:00,78.81,78.85,78.64,78.82,4997.0,78.81,78.85,78.64,78.82,4997.0
2018-01-23 09:40:00,78.87,78.87,78.53,78.6,10758.0,78.87,78.87,78.53,78.6,10758.0
2018-01-23 09:45:00,78.71,78.92,78.63,78.85,5144.0,78.71,78.92,78.63,78.85,5144.0
2018-01-23 09:50:00,78.86,78.91,78.83,78.87,2800.0,78.86,78.91,78.83,78.87,2800.0
2018-01-23 09:55:00,78.82,78.85,78.55,78.69,8924.0,78.82,78.85,78.55,78.69,8924.0
2018-01-23 10:00:00,78.66,78.74,78.58,78.64,19394.0,78.66,78.74,78.58,78.64,19394.0
2018-01-23 10:05:00,78.71,78.93,78.69,78.93,4927.0,78.71,78.93,78.69,78.93,4927.0
2018-01-23 10:10:00,78.93,79.14,78.93,79.13,7087.0,78.93,79.14,78.93,79.13,7087.0
2018-01-23 10:15:00,79.11,79.17,79.09,79.12,5880.0,79.11,79.17,79.09,79.12,5880.0
2018-01-23 10:20:00,79.09,79.12,79.01,79.03,4350.0,79.09,79.12,79.01,79.03,4350.0
2018-01-23 10:25:00,79.04,79.16,79.02,79.16,6981.0,79.04,79.16,79.02,79.16,6981.0
2018-01-23 10:30:00,79.15,79.15,79.08,79.09,6454.0,79.15,79.15,79.08,79.09,6454.0
2018-01-23 10:35:00,79.12,79.33,79.08,79.32,4867.0,79.12,79.33,79.08,79.32,4867.0
2018-01-23 10:40:00,79.32,79.32,79.21,79.27,6578.0,79.32,79.32,79.21,79.27,6578.0
2018-01-23 10:45:00,79.22,79.29,79.2,79.23,4200.0,79.22,79.29,79.2,79.23,4200.0
2018-01-23 10:50:00,79.27,79.36,79.26,79.26,5965.0,79.27,79.36,79.26,79.26,5965.0
2018-01-23 10:55:00,79.28,79.35,79.26,79.31,6550.0,79.28,79.35,79.26,79.31,6550.0
2018-01-23 11:00:00,79.35,79.43,79.2,79.22,10229.0,79.35,79.43,79.2,79.22,10229.0
2018-01-23 11:05:00,79.22,79.24,79.15,79.2,4800.0,79.22,79.24,79.15,79.2,4800.0
2018-01-23 11:10:00,79.2,79.22,79.14,79.14,5129.0,79.2,79.22,79.14,79.14,5129.0
2018-01-23 11:15:00,79.12,79.17,79.07,79.15,4513.0,79.12,79.17,79.07,79.15,4513.0
2018-01-23 11:20:00,79.15,79.2,79.15,79.18,6489.0,79.15,79.2,79.15,79.18,6489.0
2018-01-23 11:25:00,79.18,79.18,79.05,79.05,4485.0,79.18,79.18,79.05,79.05,4485.0
2018-01-23 11:30:00,79.06,79.35,79.05,79.33,44771.0,79.06,79.35,79.05,79.33,44771.0
2018-01-23 11:35:00,79.32,79.36,79.26,79.32,3862.0,79.32,79.36,79.26,79.32,3862.0
2018-01-23 11:40:00,79.34,79.4,79.3,79.36,4425.0,79.34,79.4,79.3,79.36,4425.0
2018-01-23 11:45:00,79.37,79.42,79.36,79.41,4952.0,79.37,79.42,79.36,79.41,4952.0
2018-01-23 11:50:00,79.42,79.42,79.32,79.32,7707.0,79.42,79.42,79.32,79.32,7707.0
2018-01-23 11:55:00,79.32,79.37,79.28,79.28,6426.0,79.32,79.37,79.28,79.28,6426.0
2018-01-23 12:00:00,79.28,79.33,79.28,79.28,5900.0,79.28,79.33,79.28,79.28,5900.0
2018-01-23 12:05:00,79.29,79.29,79.26,79.29,4190.0,79.29,79.29,79.26,79.29,4190.0
2018-01-23 12:10:00,79.31,79.32,79.26,79.3,3050.0,79.31,79.32,79.26,79.3,3050.0
2018-01-23 12:15:00,79.3,79.31,79.22,79.23,5564.0,79.3,79.31,79.22,79.23,5564.0
2018-01-23 12:20:00,79.23,79.27,79.22,79.27,4904.0,79.23,79.27,79.22,79.27,4904.0
2018-01-23 12:25:00,79.25,79.28,79.23,79.27,2020.0,79.25,79.28,79.23,79.27,2020.0
2018-01-23 12:30:00,79.29,79.31,79.28,79.31,2400.0,79.29,79.31,79.28,79.31,2400.0
2018-01-23 12:35:00,79.31,79.37,79.3,79.34,4126.0,79.31,79.37,79.3,79.34,4126.0
2018-01-23 12:40:00,79.36,79.36,79.31,79.31,6950.0,79.36,79.36,79.31,79.31,6950.0
2018-01-23 12:45:00,79.3,79.34,79.3,79.3,3211.0,79.3,79.34,79.3,79.3,3211.0
2018-01-23 12:50:00,79.29,79.31,79.28,79.3,2100.0,79.29,79.31,79.28,79.3,2100.0
2018-01-23 12:55:00,79.31,79.38,79.3,79.38,43150.0,79.31,79.38,79.3,79.38,43150.0
2018-01-23 13:00:00,79.39,79.51,79.39,79.44,15820.0,79.39,79.51,79.39,79.44,15820.0
2018-01-23 13:05:00,79.46,79.5,79.43,79.47,6000.0,79.46,79.5,79.43,79.47,6000.0
2018-01-23 13:10:00,79.47,79.51,79.47,79.51,4650.0,79.47,79.51,79.47,79.51,4650.0
2018-01-23 13:15:00,79.49,79.6,79.49,79.59,3800.0,79.49,79.6,79.49,79.59,3800.0
2018-01-23 13:20:00,79.59,79.67,79.59,79.67,8104.0,79.59,79.67,79.59,79.67,8104.0
2018-01-23 13:25:00,79.68,79.74,79.68,79.7,6024.0,79.68,79.74,79.68,79.7,6024.0
2018-01-23 13:30:00,79.74,79.83,79.71,79.81,7512.0,79.74,79.83,79.71,79.81,7512.0
2018-01-23 13:35:00,79.82,79.84,79.75,79.84,6962.0,79.82,79.84,79.75,79.84,6962.0
2018-01-23 13:40:00,79.85,79.88,79.82,79.82,6400.0,79.85,79.88,79.82,79.82,6400.0
2018-01-23 13:45:00,79.8,79.84,79.79,79.84,4184.0,79.8,79.84,79.79,79.84,4184.0
2018-01-23 13:50:00,79.85,79.89,79.79,79.82,4425.0,79.85,79.89,79.79,79.82,4425.0
2018-01-23 13:55:00,79.85,79.87,79.83,79.83,500.0,79.85,79.87,79.83,79.83,500.0
2018-01-23 14:00:00,79.86,79.9,79.84,79.87,12508.0,79.86,79.9,79.84,79.87,12508.0
2018-01-23 14:05:00,79.87,79.87,79.81,79.82,7937.0,79.87,79.87,79.81,79.82,7937.0
2018-01-23 14:10:00,79.84,79.89,79.83,79.85,7035.0,79.84,79.89,79.83,79.85,7035.0
2018-01-23 14:15:00,79.86,79.86,79.81,79.83,5021.0,79.86,79.86,79.81,79.83,5021.0
2018-01-23 14:20:00,79.82,79.85,79.79,79.81,6286.0,79.82,79.85,79.79,79.81,6286.0
2018-01-23 14:25:00,79.83,79.92,79.82,79.91,4562.0,79.83,79.92,79.82,79.91,4562.0
2018-01-23 14:30:00,79.92,79.93,79.85,79.85,10862.0,79.92,79.93,79.85,79.85,10862.0
2018-01-23 14:35:00,79.84,79.85,79.76,79.77,14109.0,79.84,79.85,79.76,79.77,14109.0
2018-01-23 14:40:00,79.78,79.78,79.7,79.74,7747.0,79.78,79.78,79.7,79.74,7747.0
2018-01-23 14:45:00,79.74,79.75,79.68,79.68,7190.0,79.74,79.75,79.68,79.68,7190.0
2018-01-23 14:50:00,79.68,79.71,79.66,79.66,10315.0,79.68,79.71,79.66,79.66,10315.0
2018-01-23 14:55:00,79.66,79.67,79.62,79.65,5354.0,79.66,79.67,79.62,79.65,5354.0
2018-01-23 15:00:00,79.64,79.64,79.57,79.57,8450.0,79.64,79.64,79.57,79.57,8450.0
2018-01-23 15:05:00,79.56,79.6,79.5,79.6,4713.0,79.56,79.6,79.5,79.6,4713.0
2018-01-23 15:10:00,79.6,79.68,79.54,79.54,5920.0,79.6,79.68,79.54,79.54,5920.0
2018-01-23 15:15:00,79.55,79.64,79.55,79.62,7640.0,79.55,79.64,79.55,79.62,7640.0
2018-01-23 15:20:00,79.6,79.66,79.6,79.66,6090.0,79.6,79.66,79.6,79.66,6090.0
2018-01-23 15:25:00,79.65,79.65,79.58,79.61,8607.0,79.65,79.65,79.58,79.61,8607.0
2018-01-23 15:30:00,79.62,79.65,79.58,79.63,7944.0,79.62,79.65,79.58,79.63,7944.0
2018-01-23 15:35:00,79.64,79.73,79.64,79.72,9821.0,79.64,79.73,79.64,79.72,9821.0
2018-01-23 15:40:00,79.72,79.81,79.7,79.73,20144.0,79.72,79.81,79.7,79.73,20144.0
2018-01-23 15:45:00,79.75,79.82,79.73,79.8,11400.0,79.75,79.82,79.73,79.8,11400.0
2018-01-23 15:50:00,79.8,79.8,79.71,79.74,18870.0,79.8,79.8,79.71,79.74,18870.0
2018-01-23 15:55:00,79.74,79.75,79.67,79.67,37330.0,79.74,79.75,79.67,79.67,37330.0
2018-01-24 09:30:00,79.89,79.89,79.45,79.47,7263.0,79.89,79.89,79.45,79.47,7263.0
2018-01-24 09:35:00,79.51,79.55,79.3,79.46,4253.0,79.51,79.55,79.3,79.46,4253.0
2018-01-24 09:40:00,79.51,79.62,79.48,79.54,3159.0,79.51,79.62,79.48,79.54,3159.0
2018-01-24 09:45:00,79.55,79.57,79.41,79.53,7026.0,79.55,79.57,79.41,79.53,7026.0
2018-01-24 09:50:00,79.56,79.65,79.55,79.64,4051.0,79.56,79.65,79.55,79.64,4051.0
2018-01-24 09:55:00,79.65,79.7,79.52,79.65,7318.0,79.65,79.7,79.52,79.65,7318.0
2018-01-24 10:00:00,79.62,79.83,79.61,79.74,5555.0,79.62,79.83,79.61,79.74,5555.0
2018-01-24 10:05:00,79.74,79.74,79.47,79.47,12062.0,79.74,79.74,79.47,79.47,12062.0
2018-01-24 10:10:00,79.53,79.74,79.52,79.74,6600.0,79.53,79.74,79.52,79.74,6600.0
2018-01-24 10:15:00,79.72,79.76,79.59,79.63,7805.0,79.72,79.76,79.59,79.63,7805.0
2018-01-24 10:20:00,79.63,79.83,79.63,79.8,7805.0,79.63,79.83,79.63,79.8,7805.0
2018-01-24 10:25:00,79.8,79.8,79.65,79.65,8450.0,79.8,79.8,79.65,79.65,8450.0
2018-01-24 10:30:00,79.69,79.7,79.58,79.64,3544.0,79.69,79.7,79.58,79.64,3544.0
2018-01-24 10:35:00,79.65,79.82,79.65,79.82,3795.0,79.65,79.82,79.65,79.82,3795.0
2018-01-24 10:40:00,79.8,79.96,79.79,79.94,13215.0,79.8,79.96,79.79,79.94,13215.0
2018-01-24 10:45:00,79.89,79.92,79.83,79.83,6600.0,79.89,79.92,79.83,79.83,6600.0
2018-01-24 10:50:00,79.8,79.83,79.75,79.83,8538.0,79.8,79.83,79.75,79.83,8538.0
2018-01-24 10:55:00,79.81,79.81,79.57,79.69,11341.0,79.81,79.81,79.57,79.69,11341.0
2018-01-24 11:00:00,79.68,79.73,79.65,79.72,18302.0,79.68,79.73,79.65,79.72,18302.0
2018-01-24 11:05:00,79.74,79.77,79.72,79.74,3650.0,79.74,79.77,79.72,79.74,3650.0
2018-01-24 11:10:00,79.73,79.75,79.38,79.43,13222.0,79.73,79.75,79.38,79.43,13222.0
2018-01-24 11:15:00,79.38,79.42,79.33,79.36,5388.0,79.38,79.42,79.33,79.36,5388.0
2018-01-24 11:20:00,79.36,79.46,79.35,79.42,3517.0,79.36,79.46,79.35,79.42,3517.0
2018-01-24 11:25:00,79.43,79.45,79.21,79.21,4400.0,79.43,79.45,79.21,79.21,4400.0
2018-01-24 11:30:00,79.19,79.2,78.85,78.97,6897.0,79.19,79.2,78.85,78.97,6897.0
2018-01-24 11:35:00,78.91,78.96,78.69,78.74,24831.0,78.91,78.96,78.69,78.74,24831.0
2018-01-24 11:40:00,78.7,78.8,78.68,78.79,16434.0,78.7,78.8,78.68,78.79,16434.0
2018-01-24 11:45:00,78.78,78.79,78.63,78.68,5413.0,78.78,78.79,78.63,78.68,5413.0
2018-01-24 11:50:00,78.69,78.8,78.69,78.77,23042.0,78.69,78.8,78.69,78.77,23042.0
2018-01-24 11:55:00,78.75,78.91,78.75,78.88,6163.0,78.75,78.91,78.75,78.88,6163.0
2018-01-24 12:00:00,78.73,78.8,78.69,78.73,3000.0,78.73,78.8,78.69,78.73,3000.0
2018-01-24 12:05:00,78.73,78.8,78.7,78.7,3441.0,78.73,78.8,78.7,78.7,3441.0
2018-01-24 12:10:00,78.73,78.77,78.72,78.75,3600.0,78.73,78.77,78.72,78.75,3600.0
2018-01-24 12:15:00,78.7,78.72,78.61,78.72,7468.0,78.7,78.72,78.61,78.72,7468.0
2018-01-24 12:20:00,78.63,78.63,78.51,78.53,34803.0,78.63,78.63,78.51,78.53,34803.0
2018-01-24 12:25:00,78.56,78.62,78.45,78.5,8292.0,78.56,78.62,78.45,78.5,8292.0
2018-01-24 12:30:00,78.5,78.59,78.49,78.59,6097.0,78.5,78.59,78.49,78.59,6097.0
2018-01-24 12:35:00,78.55,78.55,78.42,78.43,2600.0,78.55,78.55,78.42,78.43,2600.0
2018-01-24 12:40:00,78.46,78.47,78.41,78.44,4815.0,78.46,78.47,78.41,78.44,4815.0
2018-01-24 12:45:00,78.39,78.43,78.36,78.42,2850.0,78.39,78.43,78.36,78.42,2850.0
2018-01-24 12:50:00,78.45,78.45,78.39,78.43,4350.0,78.45,78.45,78.39,78.43,4350.0
2018-01-24 12:55:00,78.45,78.51,78.45,78.47,2534.0,78.45,78.51,78.45,78.47,2534.0
2018-01-24 13:00:00,78.51,78.56,78.51,78.52,5847.0,78.51,78.56,78.51,78.52,5847.0
2018-01-24 13:05:00,78.54,78.54,78.31,78.34,17223.0,78.54,78.54,78.31,78.34,17223.0
2018-01-24 13:10:00,78.32,78.34,78.24,78.32,5631.0,78.32,78.34,78.24,78.32,5631.0
2018-01-24 13:15:00,78.28,78.31,78.22,78.29,6464.0,78.28,78.31,78.22,78.29,6464.0
2018-01-24 13:20:00,78.27,78.47,78.27,78.47,2565.0,78.27,78.47,78.27,78.47,2565.0
2018-01-24 13:25:00,78.5,78.68,78.5,78.67,4218.0,78.5,78.68,78.5,78.67,4218.0
2018-01-24 13:30:00,78.7,78.72,78.6,78.7,3970.0,78.7,78.72,78.6,78.7,3970.0
2018-01-24 13:35:00,78.75,78.85,78.73,78.85,3800.0,78.75,78.85,78.73,78.85,3800.0
2018-01-24 13:40:00,78.91,78.91,78.81,78.89,12975.0,78.91,78.91,78.81,78.89,12975.0
2018-01-24 13:45:00,78.89,78.93,78.83,78.9,4772.0,78.89,78.93,78.83,78.9,4772.0
2018-01-24 13:50:00,78.91,78.96,78.86,78.92,4788.0,78.91,78.96,78.86,78.92,4788.0
2018-01-24 13:55:00,78.96,79.1,78.96,79.08,19488.0,78.96,79.1,78.96,79.08,19488.0
2018-01-24 14:00:00,79.09,79.13,79.05,79.1,8961.0,79.09,79.13,79.05,79.1,8961.0
2018-01-24 14:05:00,79.11,79.11,79.08,79.09,3793.0,79.11,79.11,79.08,79.09,3793.0
2018-01-24 14:10:00,79.09,79.19,79.08,79.16,8823.0,79.09,79.19,79.08,79.16,8823.0
2018-01-24 14:15:00,79.17,79.28,79.14,79.28,13289.0,79.17,79.28,79.14,79.28,13289.0
2018-01-24 14:20:00,79.3,79.52,79.28,79.35,25385.0,79.3,79.52,79.28,79.35,25385.0
2018-01-24 14:25:00,79.37,79.41,79.33,79.35,3450.0,79.37,79.41,79.33,79.35,3450.0
2018-01-24 14:30:00,79.37,79.44,79.3,79.44,7803.0,79.37,79.44,79.3,79.44,7803.0
2018-01-24 14:35:00,79.44,79.45,79.35,79.36,4798.0,79.44,79.45,79.35,79.36,4798.0
2018-01-24 14:40:00,79.36,79.37,79.28,79.32,10479.0,79.36,79.37,79.28,79.32,10479.0
2018-01-24 14:45:00,79.32,79.36,79.32,79.36,4000.0,79.32,79.36,79.32,79.36,4000.0
2018-01-24 14:50:00,79.35,79.35,79.2,79.2,4600.0,79.35,79.35,79.2,79.2,4600.0
2018-01-24 14:55:00,79.18,79.25,79.17,79.17,5397.0,79.18,79.25,79.17,79.17,5397.0
2018-01-24 15:00:00,79.14,79.2,79.12,79.18,5625.0,79.14,79.2,79.12,79.18,5625.0
2018-01-24 15:05:00,79.16,79.21,79.14,79.17,7137.0,79.16,79.21,79.14,79.17,7137.0
2018-01-24 15:10:00,79.17,79.18,79.11,79.18,5490.0,79.17,79.18,79.11,79.18,5490.0
2018-01-24 15:15:00,79.12,79.19,79.08,79.1,4172.0,79.12,79.19,79.08,79.1,4172.0
2018-01-24 15:20:00,79.08,79.15,79.05,79.15,7152.0,79.08,79.15,79.05,79.15,7152.0
2018-01-24 15:25:00,79.16,79.19,79.12,79.12,5794.0,79.16,79.19,79.12,79.12,5794.0
2018-01-24 15:30:00,79.12,79.17,79.09,79.15,7350.0,79.12,79.17,79.09,79.15,7350.0
2018-01-24 15:35:00,79.16,79.23,79.09,79.2,17695.0,79.16,79.23,79.09,79.2,17695.0
2018-01-24 15:40:00,79.22,79.25,79.13,79.15,5815.0,79.22,79.25,79.13,79.15,5815.0
2018-01-24 15:45:00,79.16,79.33,79.16,79.26,20689.0,79.16,79.33,79.16,79.26,20689.0
2018-01-24 15:50:00,79.24,79.24,79.12,79.18,20130.0,79.24,79.24,79.12,79.18,20130.0
2018-01-24 15:55:00,79.17,79.2,79.11,79.2,29008.0,79.17,79.2,79.11,79.2,29008.0
2018-01-25 09:30:00,79.08,79.38,78.96,79.21,14247.0,79.08,79.38,78.96,79.21,14247.0
2018-01-25 09:35:00,79.19,79.39,78.7,78.7,9216.0,79.19,79.39,78.7,78.7,9216.0
2018-01-25 09:40:00,78.73,78.78,78.56,78.59,16057.0,78.73,78.78,78.56,78.59,16057.0
2018-01-25 09:45:00,78.56,78.58,78.29,78.44,11882.0,78.56,78.58,78.29,78.44,11882.0
2018-01-25 09:50:00,78.42,78.57,78.37,78.55,9721.0,78.42,78.57,78.37,78.55,9721.0
2018-01-25 09:55:00,78.57,78.57,78.27,78.35,9381.0,78.57,78.57,78.27,78.35,9381.0
2018-01-25 10:00:00,78.31,78.32,78.21,78.28,19206.0,78.31,78.32,78.21,78.28,19206.0
2018-01-25 10:05:00,78.31,78.33,78.06,78.12,13561.0,78.31,78.33,78.06,78.12,13561.0
2018-01-25 10:10:00,78.1,78.31,78.04,78.31,7466.0,78.1,78.31,78.04,78.31,7466.0
2018-01-25 10:15:00,78.28,78.44,78.28,78.43,2000.0,78.28,78.44,78.28,78.43,2000.0
2018-01-25 10:20:00,78.47,78.66,78.47,78.61,2018.0,78.47,78.66,78.47,78.61,2018.0
2018-01-25 10:25:00,78.57,78.84,78.54,78.72,10450.0,78.57,78.84,78.54,78.72,10450.0
2018-01-25 10:30:00,78.75,78.75,78.68,78.74,3500.0,78.75,78.75,78.68,78.74,3500.0
2018-01-25 10:35:00,78.75,78.75,78.64,78.64,9730.0,78.75,78.75,78.64,78.64,9730.0
2018-01-25 10:40:00,78.64,78.68,78.54,78.58,3000.0,78.64,78.68,78.54,78.58,3000.0
2018-01-25 10:45:00,78.61,78.61,78.42,78.48,5270.0,78.61,78.61,78.42,78.48,5270.0
2018-01-25 10:50:00,78.51,78.62,78.51,78.6,2242.0,78.51,78.62,78.51,78.6,2242.0
2018-01-25 10:55:00,78.6,78.64,78.59,78.64,3816.0,78.6,78.64,78.59,78.64,3816.0
2018-01-25 11:00:00,78.67,78.74,78.62,78.66,6754.0,78.67,78.74,78.62,78.66,6754.0
2018-01-25 11:05:00,78.62,78.65,78.58,78.63,3982.0,78.62,78.65,78.58,78.63,3982.0
2018-01-25 11:10:00,78.67,78.67,78.56,78.58,1900.0,78.67,78.67,78.56,78.58,1900.0
2018-01-25 11:15:00,78.56,78.67,78.56,78.6,3100.0,78.56,78.67,78.56,78.6,3100.0
2018-01-25 11:20:00,78.62,78.68,78.57,78.61,3300.0,78.62,78.68,78.57,78.61,3300.0
2018-01-25 11:25:00,78.59,78.59,78.4,78.43,21528.0,78.59,78.59,78.4,78.43,21528.0
2018-01-25 11:30:00,78.44,78.45,78.35,78.41,5490.0,78.44,78.45,78.35,78.41,5490.0
2018-01-25 11:35:00,78.41,78.43,78.39,78.4,4899.0,78.41,78.43,78.39,78.4,4899.0
2018-01-25 11:40:00,78.41,78.52,78.41,78.52,2709.0,78.41,78.52,78.41,78.52,2709.0
2018-01-25 11:45:00,78.53,78.59,78.51,78.53,3215.0,78.53,78.59,78.51,78.53,3215.0
2018-01-25 11:50:00,78.55,78.56,78.53,78.55,3097.0,78.55,78.56,78.53,78.55,3097.0
2018-01-25 11:55:00,78.57,78.64,78.57,78.62,4495.0,78.57,78.64,78.57,78.62,4495.0
2018-01-25 12:00:00,78.61,78.63,78.58,78.61,3116.0,78.61,78.63,78.58,78.61,3116.0
2018-01-25 12:05:00,78.62,78.62,78.55,78.55,5514.0,78.62,78.62,78.55,78.55,5514.0
2018-01-25 12:10:00,78.58,78.58,78.47,78.5,5903.0,78.58,78.58,78.47,78.5,5903.0
2018-01-25 12:15:00,78.48,78.49,78.45,78.47,2220.0,78.48,78.49,78.45,78.47,2220.0
2018-01-25 12:20:00,78.46,78.5,78.29,78.34,111800.0,78.46,78.5,78.29,78.34,111800.0
2018-01-25 12:25:00,78.42,78.44,78.37,78.44,2800.0,78.42,78.44,78.37,78.44,2800.0
2018-01-25 12:30:00,78.46,78.51,78.45,78.51,3408.0,78.46,78.51,78.45,78.51,3408.0
2018-01-25 12:35:00,78.53,78.56,78.5,78.56,600.0,78.53,78.56,78.5,78.56,600.0
2018-01-25 12:40:00,78.55,78.55,78.5,78.5,2600.0,78.55,78.55,78.5,78.5,2600.0
2018-01-25 12:45:00,78.52,78.54,78.5,78.53,2800.0,78.52,78.54,78.5,78.53,2800.0
2018-01-25 12:50:00,78.55,78.58,78.51,78.53,2600.0,78.55,78.58,78.51,78.53,2600.0
2018-01-25 12:55:00,78.54,78.61,78.54,78.58,3300.0,78.54,78.61,78.54,78.58,3300.0
2018-01-25 13:00:00,78.58,78.58,78.45,78.45,3303.0,78.58,78.58,78.45,78.45,3303.0
2018-01-25 13:05:00,78.48,78.51,78.44,78.44,3400.0,78.48,78.51,78.44,78.44,3400.0
2018-01-25 13:10:00,78.49,78.56,78.48,78.56,1600.0,78.49,78.56,78.48,78.56,1600.0
2018-01-25 13:15:00,78.56,78.58,78.54,78.55,3332.0,78.56,78.58,78.54,78.55,3332.0
2018-01-25 13:20:00,78.54,78.55,78.49,78.52,4800.0,78.54,78.55,78.49,78.52,4800.0
2018-01-25 13:25:00,78.54,78.54,78.5,78.53,3750.0,78.54,78.54,78.5,78.53,3750.0
2018-01-25 13:30:00,78.52,78.53,78.48,78.5,1250.0,78.52,78.53,78.48,78.5,1250.0
2018-01-25 13:35:00,78.5,78.57,78.5,78.57,2100.0,78.5,78.57,78.5,78.57,2100.0
2018-01-25 13:40:00,78.61,78.68,78.6,78.68,1119.0,78.61,78.68,78.6,78.68,1119.0
2018-01-25 13:45:00,78.67,78.7,78.6,78.61,7000.0,78.67,78.7,78.6,78.61,7000.0
2018-01-25 13:50:00,78.56,78.63,78.56,78.62,2705.0,78.56,78.63,78.56,78.62,2705.0
2018-01-25 13:55:00,78.62,78.62,78.52,78.53,5838.0,78.62,78.62,78.52,78.53,5838.0
2018-01-25 14:00:00,78.53,78.58,78.53,78.58,2200.0,78.53,78.58,78.53,78.58,2200.0
2018-01-25 14:05:00,78.59,78.61,78.55,78.55,6150.0,78.59,78.61,78.55,78.55,6150.0
2018-01-25 14:10:00,78.52,78.52,78.3,78.42,3920.0,78.52,78.52,78.3,78.42,3920.0
2018-01-25 14:15:00,78.42,78.43,78.38,78.42,3200.0,78.42,78.43,78.38,78.42,3200.0
2018-01-25 14:20:00,78.42,78.46,78.41,78.41,2900.0,78.42,78.46,78.41,78.41,2900.0
2018-01-25 14:25:00,78.4,78.42,78.35,78.41,4436.0,78.4,78.42,78.35,78.41,4436.0
2018-01-25 14:30:00,78.44,78.44,78.36,78.39,2900.0,78.44,78.44,78.36,78.39,2900.0
2018-01-25 14:35:00,78.38,78.4,78.37,78.38,4650.0,78.38,78.4,78.37,78.38,4650.0
2018-01-25 14:40:00,78.41,78.42,78.38,78.42,19492.0,78.41,78.42,78.38,78.42,19492.0
2018-01-25 14:45:00,78.44,78.52,78.37,78.49,19892.0,78.44,78.52,78.37,78.49,19892.0
2018-01-25 14:50:00,78.5,78.5,78.34,78.41,30739.0,78.5,78.5,78.34,78.41,30739.0
2018-01-25 14:55:00,78.39,78.52,78.36,78.4,7045.0,78.39,78.52,78.36,78.4,7045.0
2018-01-25 15:00:00,78.4,78.49,78.34,78.44,16745.0,78.4,78.49,78.34,78.44,16745.0
2018-01-25 15:05:00,78.4,78.43,78.39,78.41,3700.0,78.4,78.43,78.39,78.41,3700.0
2018-01-25 15:10:00,78.39,78.51,78.36,78.42,22006.0,78.39,78.51,78.36,78.42,22006.0
2018-01-25 15:15:00,78.36,78.47,78.3,78.34,18275.0,78.36,78.47,78.3,78.34,18275.0
2018-01-25 15:20:00,78.32,78.45,78.29,78.42,7089.0,78.32,78.45,78.29,78.42,7089.0
2018-01-25 15:25:00,78.46,78.5,78.34,78.34,9335.0,78.46,78.5,78.34,78.34,9335.0
2018-01-25 15:30:00,78.37,78.44,78.3,78.42,10847.0,78.37,78.44,78.3,78.42,10847.0
2018-01-25 15:35:00,78.46,78.46,78.36,78.42,10739.0,78.46,78.46,78.36,78.42,10739.0
2018-01-25 15:40:00,78.43,78.54,78.42,78.54,17038.0,78.43,78.54,78.42,78.54,17038.0
2018-01-25 15:45:00,78.51,78.61,78.51,78.59,18724.0,78.51,78.61,78.51,78.59,18724.0
2018-01-25 15:50:00,78.61,78.7,78.58,78.65,24888.0,78.61,78.7,78.58,78.65,24888.0
2018-01-25 15:55:00,78.64,78.67,78.58,78.62,39795.0,78.64,78.67,78.58,78.62,39795.0
2018-01-26 09:30:00,78.62,78.63,78.35,78.45,18309.0,78.62,78.63,78.35,78.45,18309.0
2018-01-26 09:35:00,78.45,78.6,78.45,78.52,5245.0,78.45,78.6,78.45,78.52,5245.0
2018-01-26 09:40:00,78.49,78.56,78.42,78.49,4618.0,78.49,78.56,78.42,78.49,4618.0
2018-01-26 09:45:00,78.54,78.56,78.35,78.35,4200.0,78.54,78.56,78.35,78.35,4200.0
2018-01-26 09:50:00,78.35,78.35,78.23,78.31,5882.0,78.35,78.35,78.23,78.31,5882.0
2018-01-26 09:55:00,78.34,78.38,78.3,78.35,4363.0,78.34,78.38,78.3,78.35,4363.0
2018-01-26 10:00:00,78.38,78.46,78.35,78.39,5300.0,78.38,78.46,78.35,78.39,5300.0
2018-01-26 10:05:00,78.36,78.44,78.34,78.39,4649.0,78.36,78.44,78.34,78.39,4649.0
2018-01-26 10:10:00,78.34,78.43,78.33,78.37,3360.0,78.34,78.43,78.33,78.37,3360.0
2018-01-26 10:15:00,78.34,78.36,78.3,78.36,1900.0,78.34,78.36,78.3,78.36,1900.0
2018-01-26 10:20:00,78.38,78.41,78.36,78.39,3700.0,78.38,78.41,78.36,78.39,3700.0
2018-01-26 10:25:00,78.39,78.47,78.38,78.47,2750.0,78.39,78.47,78.38,78.47,2750.0
2018-01-26 10:30:00,78.49,78.76,78.46,78.74,11077.0,78.49,78.76,78.46,78.74,11077.0
2018-01-26 10:35:00,78.75,78.89,78.73,78.87,7220.0,78.75,78.89,78.73,78.87,7220.0
2018-01-26 10:40:00,78.89,78.89,78.79,78.81,5669.0,78.89,78.89,78.79,78.81,5669.0
2018-01-26 10:45:00,78.81,79.08,78.81,78.92,22684.0,78.81,79.08,78.81,78.92,22684.0
2018-01-26 10:50:00,78.93,79.16,78.92,79.12,12410.0,78.93,79.16,78.92,79.12,12410.0
2018-01-26 10:55:00,79.1,79.23,79.1,79.23,35089.0,79.1,79.23,79.1,79.23,35089.0
2018-01-26 11:00:00,79.22,79.24,79.13,79.21,23855.0,79.22,79.24,79.13,79.21,23855.0
2018-01-26 11:05:00,79.22,79.27,79.19,79.27,8163.0,79.22,79.27,79.19,79.27,8163.0
2018-01-26 11:10:00,79.3,79.32,79.26,79.32,6440.0,79.3,79.32,79.26,79.32,6440.0
2018-01-26 11:15:00,79.32,79.32,79.28,79.31,2600.0,79.32,79.32,79.28,79.31,2600.0
2018-01-26 11:20:00,79.28,79.29,79.23,79.24,5698.0,79.28,79.29,79.23,79.24,5698.0
2018-01-26 11:25:00,79.26,79.33,79.1,79.1,15099.0,79.26,79.33,79.1,79.1,15099.0
2018-01-26 11:30:00,79.07,79.2,79.07,79.18,29672.0,79.07,79.2,79.07,79.18,29672.0
2018-01-26 11:35:00,79.16,79.17,79.02,79.02,3750.0,79.16,79.17,79.02,79.02,3750.0
2018-01-26 11:40:00,79.06,79.06,78.97,78.97,700.0,79.06,79.06,78.97,78.97,700.0
2018-01-26 11:45:00,78.94,78.97,78.89,78.9,4300.0,78.94,78.97,78.89,78.9,4300.0
2018-01-26 11:50:00,78.89,78.89,78.83,78.83,1479.0,78.89,78.89,78.83,78.83,1479.0
2018-01-26 11:55:00,78.84,78.86,78.82,78.83,1200.0,78.84,78.86,78.82,78.83,1200.0
2018-01-26 12:00:00,78.81,78.83,78.78,78.79,3400.0,78.81,78.83,78.78,78.79,3400.0
2018-01-26 12:05:00,78.8,78.87,78.76,78.87,3819.0,78.8,78.87,78.76,78.87,3819.0
2018-01-26 12:10:00,78.9,78.9,78.83,78.86,4004.0,78.9,78.9,78.83,78.86,4004.0
2018-01-26 12:15:00,78.89,78.93,78.87,78.9,2300.0,78.89,78.93,78.87,78.9,2300.0
2018-01-26 12:20:00,78.9,78.91,78.83,78.85,4800.0,78.9,78.91,78.83,78.85,4800.0
2018-01-26 12:25:00,78.88,78.89,78.84,78.85,3394.0,78.88,78.89,78.84,78.85,3394.0
2018-01-26 12:30:00,78.84,78.88,78.83,78.86,4447.0,78.84,78.88,78.83,78.86,4447.0
2018-01-26 12:35:00,78.83,78.86,78.8,78.8,2860.0,78.83,78.86,78.8,78.8,2860.0
2018-01-26 12:40:00,78.8,78.86,78.79,78.85,1775.0,78.8,78.86,78.79,78.85,1775.0
2018-01-26 12:45:00,78.88,78.9,78.85,78.85,2096.0,78.88,78.9,78.85,78.85,2096.0
2018-01-26 12:50:00,78.89,79.0,78.87,79.0,5159.0,78.89,79.0,78.87,79.0,5159.0
2018-01-26 12:55:00,78.95,78.99,78.92,78.95,1600.0,78.95,78.99,78.92,78.95,1600.0
2018-01-26 13:00:00,78.95,78.96,78.86,78.89,3816.0,78.95,78.96,78.86,78.89,3816.0
2018-01-26 13:05:00,78.91,78.94,78.91,78.92,2098.0,78.91,78.94,78.91,78.92,2098.0
2018-01-26 13:10:00,78.95,78.95,78.93,78.94,1200.0,78.95,78.95,78.93,78.94,1200.0
2018-01-26 13:15:00,78.98,79.05,78.98,79.0,3600.0,78.98,79.05,78.98,79.0,3600.0
2018-01-26 13:20:00,79.03,79.09,79.03,79.07,900.0,79.03,79.09,79.03,79.07,900.0
2018-01-26 13:25:00,79.05,79.07,79.05,79.07,650.0,79.05,79.07,79.05,79.07,650.0
2018-01-26 13:30:00,79.03,79.1,79.0,79.1,5465.0,79.03,79.1,79.0,79.1,5465.0
2018-01-26 13:35:00,79.11,79.15,79.01,79.05,3720.0,79.11,79.15,79.01,79.05,3720.0
2018-01-26 13:40:00,79.06,79.06,79.01,79.01,200.0,79.06,79.06,79.01,79.01,200.0
2018-01-26 13:45:00,79.06,79.16,79.06,79.16,3526.0,79.06,79.16,79.06,79.16,3526.0
2018-01-26 13:50:00,79.16,79.22,79.13,79.21,4700.0,79.16,79.22,79.13,79.21,4700.0
2018-01-26 13:55:00,79.15,79.23,79.15,79.2,3467.0,79.15,79.23,79.15,79.2,3467.0
2018-01-26 14:00:00,79.19,79.21,79.12,79.12,5200.0,79.19,79.21,79.12,79.12,5200.0
2018-01-26 14:05:00,79.15,79.15,79.07,79.08,4300.0,79.15,79.15,79.07,79.08,4300.0
2018-01-26 14:10:00,79.11,79.2,79.11,79.17,13166.0,79.11,79.2,79.11,79.17,13166.0
2018-01-26 14:15:00,79.17,79.27,79.12,79.26,5128.0,79.17,79.27,79.12,79.26,5128.0
2018-01-26 14:20:00,79.25,79.26,79.23,79.26,1700.0,79.25,79.26,79.23,79.26,1700.0
2018-01-26 14:25:00,79.27,79.34,79.24,79.33,9683.0,79.27,79.34,79.24,79.33,9683.0
2018-01-26 14:30:00,79.31,79.33,79.28,79.31,3400.0,79.31,79.33,79.28,79.31,3400.0
2018-01-26 14:35:00,79.31,79.38,79.31,79.34,11134.0,79.31,79.38,79.31,79.34,11134.0
2018-01-26 14:40:00,79.35,79.4,79.31,79.38,25554.0,79.35,79.4,79.31,79.38,25554.0
2018-01-26 14:45:00,79.38,79.4,79.38,79.39,44266.0,79.38,79.4,79.38,79.39,44266.0
2018-01-26 14:50:00,79.39,79.4,79.22,79.32,11963.0,79.39,79.4,79.22,79.32,11963.0
2018-01-26 14:55:00,79.28,79.33,79.23,79.26,1900.0,79.28,79.33,79.23,79.26,1900.0
2018-01-26 15:00:00,79.23,79.23,79.03,79.05,12600.0,79.23,79.23,79.03,79.05,12600.0
2018-01-26 15:05:00,79.03,79.08,79.01,79.04,11448.0,79.03,79.08,79.01,79.04,11448.0
2018-01-26 15:10:00,79.05,79.15,79.05,79.14,6300.0,79.05,79.15,79.05,79.14,6300.0
2018-01-26 15:15:00,79.12,79.18,79.11,79.14,5464.0,79.12,79.18,79.11,79.14,5464.0
2018-01-26 15:20:00,79.15,79.24,79.11,79.19,11552.0,79.15,79.24,79.11,79.19,11552.0
2018-01-26 15:25:00,79.19,79.19,79.1,79.1,8283.0,79.19,79.19,79.1,79.1,8283.0
2018-01-26 15:30:00,79.1,79.12,79.05,79.06,10610.0,79.1,79.12,79.05,79.06,10610.0
2018-01-26 15:35:00,79.04,79.14,79.04,79.14,9919.0,79.04,79.14,79.04,79.14,9919.0
2018-01-26 15:40:00,79.11,79.12,79.05,79.06,8765.0,79.11,79.12,79.05,79.06,8765.0
2018-01-26 15:45:00,79.06,79.07,78.99,79.02,16990.0,79.06,79.07,78.99,79.02,16990.0
2018-01-26 15:50:00,79.01,79.08,78.97,79.05,17979.0,79.01,79.08,78.97,79.05,17979.0
2018-01-26 15:55:00,79.06,79.08,79.0,79.08,32335.0,79.06,79.08,79.0,79.08,32335.0
2018-01-29 09:30:00,78.81,78.97,78.69,78.84,6244.0,78.81,78.97,78.69,78.84,6244.0
2018-01-29 09:35:00,78.82,79.37,78.82,79.37,6677.0,78.82,79.37,78.82,79.37,6677.0
2018-01-29 09:40:00,79.29,79.39,79.07,79.09,6300.0,79.29,79.39,79.07,79.09,6300.0
2018-01-29 09:45:00,79.12,79.19,79.0,79.13,4129.0,79.12,79.19,79.0,79.13,4129.0
2018-01-29 09:50:00,79.23,79.27,79.09,79.09,4686.0,79.23,79.27,79.09,79.09,4686.0
2018-01-29 09:55:00,79.03,79.03,78.89,78.9,3419.0,79.03,79.03,78.89,78.9,3419.0
2018-01-29 10:00:00,78.88,78.88,78.77,78.81,4951.0,78.88,78.88,78.77,78.81,4951.0
2018-01-29 10:05:00,78.8,78.93,78.77,78.91,7100.0,78.8,78.93,78.77,78.91,7100.0
2018-01-29 10:10:00,78.91,79.09,78.89,79.09,7261.0,78.91,79.09,78.89,79.09,7261.0
2018-01-29 10:15:00,79.1,79.1,78.92,78.95,5090.0,79.1,79.1,78.92,78.95,5090.0
2018-01-29 10:20:00,78.93,78.96,78.87,78.92,7400.0,78.93,78.96,78.87,78.92,7400.0
2018-01-29 10:25:00,78.95,79.16,78.95,79.16,9739.0,78.95,79.16,78.95,79.16,9739.0
2018-01-29 10:30:00,79.17,79.17,79.02,79.02,5180.0,79.17,79.17,79.02,79.02,5180.0
2018-01-29 10:35:00,79.0,79.0,78.72,78.72,7643.0,79.0,79.0,78.72,78.72,7643.0
2018-01-29 10:40:00,78.71,78.76,78.64,78.75,7151.0,78.71,78.76,78.64,78.75,7151.0
2018-01-29 10:45:00,78.79,79.04,78.79,79.03,10163.0,78.79,79.04,78.79,79.03,10163.0
2018-01-29 10:50:00,79.03,79.04,78.97,79.04,12290.0,79.03,79.04,78.97,79.04,12290.0
2018-01-29 10:55:00,79.03,79.27,79.03,79.2,17876.0,79.03,79.27,79.03,79.2,17876.0
2018-01-29 11:00:00,79.17,79.17,79.12,79.12,5303.0,79.17,79.17,79.12,79.12,5303.0
2018-01-29 11:05:00,79.13,79.21,79.11,79.21,21217.0,79.13,79.21,79.11,79.21,21217.0
2018-01-29 11:10:00,79.22,79.43,79.21,79.41,14236.0,79.22,79.43,79.21,79.41,14236.0
2018-01-29 11:15:00,79.47,79.62,79.47,79.48,27289.0,79.47,79.62,79.47,79.48,27289.0
2018-01-29 11:20:00,79.47,79.86,79.47,79.71,19716.0,79.47,79.86,79.47,79.71,19716.0
2018-01-29 11:25:00,79.72,79.73,79.6,79.64,5700.0,79.72,79.73,79.6,79.64,5700.0
2018-01-29 11:30:00,79.6,79.69,79.55,79.69,6600.0,79.6,79.69,79.55,79.69,6600.0
2018-01-29 11:35:00,79.69,79.76,79.65,79.76,6001.0,79.69,79.76,79.65,79.76,6001.0
2018-01-29 11:40:00,79.71,79.72,79.56,79.72,7017.0,79.71,79.72,79.56,79.72,7017.0
2018-01-29 11:45:00,79.67,79.8,79.64,79.64,4017.0,79.67,79.8,79.64,79.64,4017.0
2018-01-29 11:50:00,79.66,79.93,79.63,79.87,13123.0,79.66,79.93,79.63,79.87,13123.0
2018-01-29 11:55:00,79.86,80.0,79.73,79.74,23974.0,79.86,80.0,79.73,79.74,23974.0
2018-01-29 12:00:00,79.74,79.85,79.74,79.83,4993.0,79.74,79.85,79.74,79.83,4993.0
2018-01-29 12:05:00,79.86,79.96,79.85,79.85,7742.0,79.86,79.96,79.85,79.85,7742.0
2018-01-29 12:10:00,79.88,79.94,79.83,79.88,7119.0,79.88,79.94,79.83,79.88,7119.0
2018-01-29 12:15:00,79.88,80.16,79.87,80.16,35165.0,79.88,80.16,79.87,80.16,35165.0
2018-01-29 12:20:00,80.14,80.24,80.11,80.2,10875.0,80.14,80.24,80.11,80.2,10875.0
2018-01-29 12:25:00,80.21,80.64,80.2,80.48,40508.0,80.21,80.64,80.2,80.48,40508.0
2018-01-29 12:30:00,80.45,80.46,80.2,80.25,14013.0,80.45,80.46,80.2,80.25,14013.0
2018-01-29 12:35:00,80.25,80.47,80.25,80.44,14729.0,80.25,80.47,80.25,80.44,14729.0
2018-01-29 12:40:00,80.4,80.52,80.4,80.45,11570.0,80.4,80.52,80.4,80.45,11570.0
2018-01-29 12:45:00,80.46,80.56,80.46,80.49,11306.0,80.46,80.56,80.46,80.49,11306.0
2018-01-29 12:50:00,80.49,80.6,80.41,80.49,16449.0,80.49,80.6,80.41,80.49,16449.0
2018-01-29 12:55:00,80.46,80.62,80.46,80.58,4630.0,80.46,80.62,80.46,80.58,4630.0
2018-01-29 13:00:00,80.53,80.59,80.47,80.58,7312.0,80.53,80.59,80.47,80.58,7312.0
2018-01-29 13:05:00,80.57,80.62,80.54,80.59,9914.0,80.57,80.62,80.54,80.59,9914.0
2018-01-29 13:10:00,80.58,80.58,80.38,80.49,10481.0,80.58,80.58,80.38,80.49,10481.0
2018-01-29 13:15:00,80.52,80.58,80.45,80.51,6259.0,80.52,80.58,80.45,80.51,6259.0
2018-01-29 13:20:00,80.5,80.5,80.42,80.44,4473.0,80.5,80.5,80.42,80.44,4473.0
2018-01-29 13:25:00,80.43,80.5,80.42,80.49,4794.0,80.43,80.5,80.42,80.49,4794.0
2018-01-29 13:30:00,80.53,80.53,80.32,80.34,7568.0,80.53,80.53,80.32,80.34,7568.0
2018-01-29 13:35:00,80.33,80.36,80.24,80.3,5300.0,80.33,80.36,80.24,80.3,5300.0
2018-01-29 13:40:00,80.35,80.47,80.31,80.4,17130.0,80.35,80.47,80.31,80.4,17130.0
2018-01-29 13:45:00,80.35,80.49,80.35,80.47,8768.0,80.35,80.49,80.35,80.47,8768.0
2018-01-29 13:50:00,80.48,80.49,80.37,80.43,10145.0,80.48,80.49,80.37,80.43,10145.0
2018-01-29 13:55:00,80.41,80.46,80.33,80.39,11867.0,80.41,80.46,80.33,80.39,11867.0
2018-01-29 14:00:00,80.39,80.48,80.34,80.35,8253.0,80.39,80.48,80.34,80.35,8253.0
2018-01-29 14:05:00,80.33,80.38,80.31,80.35,17560.0,80.33,80.38,80.31,80.35,17560.0
2018-01-29 14:10:00,80.36,80.45,80.27,80.35,15861.0,80.36,80.45,80.27,80.35,15861.0
2018-01-29 14:15:00,80.35,80.45,80.31,80.38,13743.0,80.35,80.45,80.31,80.38,13743.0
2018-01-29 14:20:00,80.38,80.4,80.34,80.34,4512.0,80.38,80.4,80.34,80.34,4512.0
2018-01-29 14:25:00,80.32,80.43,80.32,80.39,7599.0,80.32,80.43,80.32,80.39,7599.0
2018-01-29 14:30:00,80.38,80.41,80.33,80.33,4776.0,80.38,80.41,80.33,80.33,4776.0
2018-01-29 14:35:00,80.33,80.33,80.23,80.23,7521.0,80.33,80.33,80.23,80.23,7521.0
2018-01-29 14:40:00,80.19,80.27,80.17,80.27,5196.0,80.19,80.27,80.17,80.27,5196.0
2018-01-29 14:45:00,80.27,80.3,80.16,80.27,4966.0,80.27,80.3,80.16,80.27,4966.0
2018-01-29 14:50:00,80.26,80.28,80.18,80.19,6875.0,80.26,80.28,80.18,80.19,6875.0
2018-01-29 14:55:00,80.19,80.27,80.18,80.22,6710.0,80.19,80.27,80.18,80.22,6710.0
2018-01-29 15:00:00,80.22,80.22,80.12,80.13,7612.0,80.22,80.22,80.12,80.13,7612.0
2018-01-29 15:05:00,80.14,80.15,80.09,80.11,9600.0,80.14,80.15,80.09,80.11,9600.0
2018-01-29 15:10:00,80.09,80.17,80.02,80.17,6000.0,80.09,80.17,80.02,80.17,6000.0
2018-01-29 15:15:00,80.17,80.23,80.16,80.17,6635.0,80.17,80.23,80.16,80.17,6635.0
2018-01-29 15:20:00,80.17,80.18,80.08,80.08,6518.0,80.17,80.18,80.08,80.08,6518.0
2018-01-29 15:25:00,80.08,80.12,80.05,80.05,8470.0,80.08,80.12,80.05,80.05,8470.0
2018-01-29 15:30:00,80.06,80.14,80.06,80.09,10866.0,80.06,80.14,80.06,80.09,10866.0
2018-01-29 15:35:00,80.11,80.14,79.99,80.0,17582.0,80.11,80.14,79.99,80.0,17582.0
2018-01-29 15:40:00,80.0,80.03,79.97,80.02,15064.0,80.0,80.03,79.97,80.02,15064.0
2018-01-29 15:45:00,80.02,80.08,79.97,80.02,26783.0,80.02,80.08,79.97,80.02,26783.0
2018-01-29 15:50:00,80.03,80.06,79.93,80.04,26286.0,80.03,80.06,79.93,80.04,26286.0
2018-01-29 15:55:00,80.05,80.08,79.96,79.97,34425.0,80.05,80.08,79.96,79.97,34425.0
2018-01-30 09:30:00,79.65,79.65,78.93,79.37,18198.0,79.65,79.65,78.93,79.37,18198.0
2018-01-30 09:35:00,79.49,79.57,79.28,79.37,3252.0,79.49,79.57,79.28,79.37,3252.0
2018-01-30 09:40:00,79.26,79.27,79.04,79.13,14062.0,79.26,79.27,79.04,79.13,14062.0
2018-01-30 09:45:00,79.14,79.14,78.83,78.83,16360.0,79.14,79.14,78.83,78.83,16360.0
2018-01-30 09:50:00,78.87,78.95,78.69,78.71,9589.0,78.87,78.95,78.69,78.71,9589.0
2018-01-30 09:55:00,78.74,78.81,78.54,78.67,16022.0,78.74,78.81,78.54,78.67,16022.0
2018-01-30 10:00:00,78.68,78.92,78.65,78.91,11700.0,78.68,78.92,78.65,78.91,11700.0
2018-01-30 10:05:00,78.92,78.99,78.7,78.9,5474.0,78.92,78.99,78.7,78.9,5474.0
2018-01-30 10:10:00,78.84,79.07,78.84,79.07,5225.0,78.84,79.07,78.84,79.07,5225.0
2018-01-30 10:15:00,79.06,79.09,78.95,79.03,4695.0,79.06,79.09,78.95,79.03,4695.0
2018-01-30 10:20:00,79.06,79.19,78.97,79.16,8843.0,79.06,79.19,78.97,79.16,8843.0
2018-01-30 10:25:00,79.22,79.31,79.19,79.29,3867.0,79.22,79.31,79.19,79.29,3867.0
2018-01-30 10:30:00,79.31,79.77,79.31,79.74,14608.0,79.31,79.77,79.31,79.74,14608.0
2018-01-30 10:35:00,79.74,79.74,79.41,79.49,6100.0,79.74,79.74,79.41,79.49,6100.0
2018-01-30 10:40:00,79.51,79.51,79.29,79.41,11750.0,79.51,79.51,79.29,79.41,11750.0
2018-01-30 10:45:00,79.43,79.5,79.34,79.35,5185.0,79.43,79.5,79.34,79.35,5185.0
2018-01-30 10:50:00,79.35,79.54,79.32,79.51,2539.0,79.35,79.54,79.32,79.51,2539.0
2018-01-30 10:55:00,79.49,79.71,79.47,79.68,4782.0,79.49,79.71,79.47,79.68,4782.0
2018-01-30 11:00:00,79.72,79.78,79.54,79.54,6449.0,79.72,79.78,79.54,79.54,6449.0
2018-01-30 11:05:00,79.57,79.66,79.55,79.59,3700.0,79.57,79.66,79.55,79.59,3700.0
2018-01-30 11:10:00,79.63,79.66,79.45,79.66,5198.0,79.63,79.66,79.45,79.66,5198.0
2018-01-30 11:15:00,79.69,79.69,79.59,79.66,3858.0,79.69,79.69,79.59,79.66,3858.0
2018-01-30 11:20:00,79.68,79.75,79.52,79.57,8734.0,79.68,79.75,79.52,79.57,8734.0
2018-01-30 11:25:00,79.53,79.53,79.35,79.35,3948.0,79.53,79.53,79.35,79.35,3948.0
2018-01-30 11:30:00,79.28,79.32,79.2,79.26,2700.0,79.28,79.32,79.2,79.26,2700.0
2018-01-30 11:35:00,79.29,79.35,79.23,79.23,1300.0,79.29,79.35,79.23,79.23,1300.0
2018-01-30 11:40:00,79.24,79.42,79.24,79.38,5200.0,79.24,79.42,79.24,79.38,5200.0
2018-01-30 11:45:00,79.42,79.44,79.29,79.29,1900.0,79.42,79.44,79.29,79.29,1900.0
2018-01-30 11:50:00,79.36,79.41,79.26,79.39,2844.0,79.36,79.41,79.26,79.39,2844.0
2018-01-30 11:55:00,79.29,79.3,79.12,79.15,3835.0,79.29,79.3,79.12,79.15,3835.0
2018-01-30 12:00:00,79.16,79.24,79.07,79.24,5260.0,79.16,79.24,79.07,79.24,5260.0
2018-01-30 12:05:00,79.19,79.35,79.15,79.35,2895.0,79.19,79.35,79.15,79.35,2895.0
2018-01-30 12:10:00,79.33,79.37,79.27,79.31,1500.0,79.33,79.37,79.27,79.31,1500.0
2018-01-30 12:15:00,79.27,79.34,79.22,79.33,2600.0,79.27,79.34,79.22,79.33,2600.0
2018-01-30 12:20:00,79.32,79.43,79.27,79.35,4193.0,79.32,79.43,79.27,79.35,4193.0
2018-01-30 12:25:00,79.31,79.38,79.3,79.32,2131.0,79.31,79.38,79.3,79.32,2131.0
2018-01-30 12:30:00,79.26,79.29,79.22,79.29,2349.0,79.26,79.29,79.22,79.29,2349.0
2018-01-30 12:35:00,79.36,79.36,79.22,79.22,1600.0,79.36,79.36,79.22,79.22,1600.0
2018-01-30 12:40:00,79.2,79.26,79.2,79.2,2300.0,79.2,79.26,79.2,79.2,2300.0
2018-01-30 12:45:00,79.18,79.21,79.18,79.21,600.0,79.18,79.21,79.18,79.21,600.0
2018-01-30 12:50:00,79.16,79.23,79.14,79.23,1263.0,79.16,79.23,79.14,79.23,1263.0
2018-01-30 12:55:00,79.22,79.28,79.21,79.28,2573.0,79.22,79.28,79.21,79.28,2573.0
2018-01-30 13:00:00,79.25,79.3,79.22,79.26,1700.0,79.25,79.3,79.22,79.26,1700.0
2018-01-30 13:05:00,79.23,79.23,79.13,79.16,2450.0,79.23,79.23,79.13,79.16,2450.0
2018-01-30 13:10:00,79.14,79.26,79.14,79.16,2928.0,79.14,79.26,79.14,79.16,2928.0
2018-01-30 13:15:00,79.11,79.2,79.11,79.15,2200.0,79.11,79.2,79.11,79.15,2200.0
2018-01-30 13:20:00,79.1,79.13,79.08,79.1,1800.0,79.1,79.13,79.08,79.1,1800.0
2018-01-30 13:25:00,79.11,79.19,79.07,79.13,6859.0,79.11,79.19,79.07,79.13,6859.0
2018-01-30 13:30:00,79.16,79.2,79.12,79.13,2994.0,79.16,79.2,79.12,79.13,2994.0
2018-01-30 13:35:00,79.18,79.32,79.18,79.32,4948.0,79.18,79.32,79.18,79.32,4948.0
2018-01-30 13:40:00,79.32,79.37,79.28,79.31,3704.0,79.32,79.37,79.28,79.31,3704.0
2018-01-30 13:45:00,79.33,79.33,79.29,79.33,2111.0,79.33,79.33,79.29,79.33,2111.0
2018-01-30 13:50:00,79.34,79.36,79.3,79.32,1300.0,79.34,79.36,79.3,79.32,1300.0
2018-01-30 13:55:00,79.32,79.33,79.27,79.28,3700.0,79.32,79.33,79.27,79.28,3700.0
2018-01-30 14:00:00,79.3,79.37,79.28,79.28,1500.0,79.3,79.37,79.28,79.28,1500.0
2018-01-30 14:05:00,79.29,79.34,79.2,79.27,7602.0,79.29,79.34,79.2,79.27,7602.0
2018-01-30 14:10:00,79.24,79.27,79.2,79.26,5400.0,79.24,79.27,79.2,79.26,5400.0
2018-01-30 14:15:00,79.25,79.37,79.23,79.37,5127.0,79.25,79.37,79.23,79.37,5127.0
2018-01-30 14:20:00,79.32,79.37,79.23,79.23,3700.0,79.32,79.37,79.23,79.23,3700.0
2018-01-30 14:25:00,79.28,79.3,79.23,79.27,2508.0,79.28,79.3,79.23,79.27,2508.0
2018-01-30 14:30:00,79.28,79.28,79.21,79.21,1793.0,79.28,79.28,79.21,79.21,1793.0
2018-01-30 14:35:00,79.18,79.26,79.18,79.21,5500.0,79.18,79.26,79.18,79.21,5500.0
2018-01-30 14:40:00,79.23,79.25,79.14,79.18,5499.0,79.23,79.25,79.14,79.18,5499.0
2018-01-30 14:45:00,79.17,79.29,79.17,79.29,6356.0,79.17,79.29,79.17,79.29,6356.0
2018-01-30 14:50:00,79.28,79.28,79.22,79.24,1400.0,79.28,79.28,79.22,79.24,1400.0
2018-01-30 14:55:00,79.26,79.31,79.24,79.29,3401.0,79.26,79.31,79.24,79.29,3401.0
2018-01-30 15:00:00,79.29,79.34,79.26,79.34,4800.0,79.29,79.34,79.26,79.34,4800.0
2018-01-30 15:05:00,79.31,79.37,79.27,79.37,8509.0,79.31,79.37,79.27,79.37,8509.0
2018-01-30 15:10:00,79.36,79.39,79.36,79.38,4062.0,79.36,79.39,79.36,79.38,4062.0
2018-01-30 15:15:00,79.37,79.41,79.34,79.39,6128.0,79.37,79.41,79.34,79.39,6128.0
2018-01-30 15:20:00,79.39,79.41,79.3,79.34,4300.0,79.39,79.41,79.3,79.34,4300.0
2018-01-30 15:25:00,79.33,79.4,79.31,79.39,8696.0,79.33,79.4,79.31,79.39,8696.0
2018-01-30 15:30:00,79.4,79.46,79.37,79.39,10014.0,79.4,79.46,79.37,79.39,10014.0
2018-01-30 15:35:00,79.42,79.45,79.38,79.38,7549.0,79.42,79.45,79.38,79.38,7549.0
2018-01-30 15:40:00,79.38,79.51,79.38,79.5,19734.0,79.38,79.51,79.38,79.5,19734.0
2018-01-30 15:45:00,79.5,79.53,79.46,79.47,12743.0,79.5,79.53,79.46,79.47,12743.0
2018-01-30 15:50:00,79.47,79.52,79.43,79.51,21637.0,79.47,79.52,79.43,79.51,21637.0
2018-01-30 15:55:00,79.52,79.54,79.47,79.49,40502.0,79.52,79.54,79.47,79.49,40502.0
2018-01-31 09:30:00,79.47,79.55,78.66,79.55,12767.0,79.47,79.55,78.66,79.55,12767.0
2018-01-31 09:35:00,79.65,79.83,79.64,79.68,6120.0,79.65,79.83,79.64,79.68,6120.0
2018-01-31 09:40:00,79.66,79.94,79.53,79.9,9302.0,79.66,79.94,79.53,79.9,9302.0
2018-01-31 09:45:00,79.86,80.03,79.85,79.99,11048.0,79.86,80.03,79.85,79.99,11048.0
2018-01-31 09:50:00,79.99,80.05,79.82,79.89,13661.0,79.99,80.05,79.82,79.89,13661.0
2018-01-31 09:55:00,79.88,79.93,79.76,79.82,4931.0,79.88,79.93,79.76,79.82,4931.0
2018-01-31 10:00:00,79.8,79.84,79.54,79.55,6725.0,79.8,79.84,79.54,79.55,6725.0
2018-01-31 10:05:00,79.52,79.66,79.4,79.64,12418.0,79.52,79.66,79.4,79.64,12418.0
2018-01-31 10:10:00,79.6,79.66,79.55,79.65,3319.0,79.6,79.66,79.55,79.65,3319.0
2018-01-31 10:15:00,79.68,79.69,79.55,79.65,5189.0,79.68,79.69,79.55,79.65,5189.0
2018-01-31 10:20:00,79.64,79.72,79.55,79.61,17586.0,79.64,79.72,79.55,79.61,17586.0
2018-01-31 10:25:00,79.59,79.59,79.37,79.37,13792.0,79.59,79.59,79.37,79.37,13792.0
2018-01-31 10:30:00,79.35,79.35,79.15,79.3,16693.0,79.35,79.35,79.15,79.3,16693.0
2018-01-31 10:35:00,79.33,79.34,79.26,79.27,4314.0,79.33,79.34,79.26,79.27,4314.0
2018-01-31 10:40:00,79.29,79.29,79.07,79.07,7800.0,79.29,79.29,79.07,79.07,7800.0
2018-01-31 10:45:00,79.02,79.15,78.97,79.15,8018.0,79.02,79.15,78.97,79.15,8018.0
2018-01-31 10:50:00,79.14,79.19,79.1,79.19,6639.0,79.14,79.19,79.1,79.19,6639.0
2018-01-31 10:55:00,79.2,79.22,79.02,79.13,7142.0,79.2,79.22,79.02,79.13,7142.0
2018-01-31 11:00:00,79.15,79.15,79.07,79.09,700.0,79.15,79.15,79.07,79.09,700.0
2018-01-31 11:05:00,79.07,79.08,78.97,78.97,3571.0,79.07,79.08,78.97,78.97,3571.0
2018-01-31 11:10:00,78.94,78.98,78.81,78.95,18624.0,78.94,78.98,78.81,78.95,18624.0
2018-01-31 11:15:00,78.92,78.93,78.84,78.93,4700.0,78.92,78.93,78.84,78.93,4700.0
2018-01-31 11:20:00,78.95,79.09,78.94,79.09,4314.0,78.95,79.09,78.94,79.09,4314.0
2018-01-31 11:25:00,79.14,79.18,79.11,79.14,7870.0,79.14,79.18,79.11,79.14,7870.0
2018-01-31 11:30:00,79.11,79.15,79.04,79.15,9583.0,79.11,79.15,79.04,79.15,9583.0
2018-01-31 11:35:00,79.18,79.18,79.13,79.16,3250.0,79.18,79.18,79.13,79.16,3250.0
2018-01-31 11:40:00,79.16,79.22,79.09,79.13,6602.0,79.16,79.22,79.09,79.13,6602.0
2018-01-31 11:45:00,79.14,79.17,79.08,79.08,2399.0,79.14,79.17,79.08,79.08,2399.0
2018-01-31 11:50:00,79.09,79.09,78.93,79.0,5916.0,79.09,79.09,78.93,79.0,5916.0
2018-01-31 11:55:00,79.02,79.02,78.89,78.9,12900.0,79.02,79.02,78.89,78.9,12900.0
2018-01-31 12:00:00,78.9,79.1,78.9,79.07,6264.0,78.9,79.1,78.9,79.07,6264.0
2018-01-31 12:05:00,79.09,79.11,79.04,79.11,4611.0,79.09,79.11,79.04,79.11,4611.0
2018-01-31 12:10:00,79.09,79.12,79.05,79.12,3711.0,79.09,79.12,79.05,79.12,3711.0
2018-01-31 12:15:00,79.12,79.14,79.06,79.14,2700.0,79.12,79.14,79.06,79.14,2700.0
2018-01-31 12:20:00,79.15,79.21,79.15,79.2,2615.0,79.15,79.21,79.15,79.2,2615.0
2018-01-31 12:25:00,79.23,79.23,79.09,79.14,3753.0,79.23,79.23,79.09,79.14,3753.0
2018-01-31 12:30:00,79.15,79.15,79.09,79.14,2893.0,79.15,79.15,79.09,79.14,2893.0
2018-01-31 12:35:00,79.14,79.19,79.12,79.13,2818.0,79.14,79.19,79.12,79.13,2818.0
2018-01-31 12:40:00,79.16,79.19,79.12,79.17,3537.0,79.16,79.19,79.12,79.17,3537.0
2018-01-31 12:45:00,79.17,79.19,79.08,79.08,1390.0,79.17,79.19,79.08,79.08,1390.0
2018-01-31 12:50:00,79.08,79.17,79.04,79.11,9229.0,79.08,79.17,79.04,79.11,9229.0
2018-01-31 12:55:00,79.12,79.13,79.1,79.1,700.0,79.12,79.13,79.1,79.1,700.0
2018-01-31 13:00:00,79.14,79.2,79.11,79.15,4700.0,79.14,79.2,79.11,79.15,4700.0
2018-01-31 13:05:00,79.15,79.19,79.14,79.15,8520.0,79.15,79.19,79.14,79.15,8520.0
2018-01-31 13:10:00,79.18,79.19,79.08,79.09,3504.0,79.18,79.19,79.08,79.09,3504.0
2018-01-31 13:15:00,79.09,79.13,79.06,79.13,3524.0,79.09,79.13,79.06,79.13,3524.0
2018-01-31 13:20:00,79.15,79.2,79.12,79.18,4000.0,79.15,79.2,79.12,79.18,4000.0
2018-01-31 13:25:00,79.17,79.2,79.15,79.15,400.0,79.17,79.2,79.15,79.15,400.0
2018-01-31 13:30:00,79.2,79.21,79.11,79.15,7760.0,79.2,79.21,79.11,79.15,7760.0
2018-01-31 13:35:00,79.15,79.15,79.06,79.08,4300.0,79.15,79.15,79.06,79.08,4300.0
2018-01-31 13:40:00,79.06,79.11,79.02,79.02,9102.0,79.06,79.11,79.02,79.02,9102.0
2018-01-31 13:45:00,79.03,79.07,79.01,79.07,9329.0,79.03,79.07,79.01,79.07,9329.0
2018-01-31 13:50:00,79.04,79.06,79.01,79.01,4984.0,79.04,79.06,79.01,79.01,4984.0
2018-01-31 13:55:00,79.0,79.0,78.88,78.88,5900.0,79.0,79.0,78.88,78.88,5900.0
2018-01-31 14:00:00,78.88,78.94,78.78,78.78,9102.0,78.88,78.94,78.78,78.78,9102.0
2018-01-31 14:05:00,78.77,78.82,78.73,78.78,9300.0,78.77,78.82,78.73,78.78,9300.0
2018-01-31 14:10:00,78.76,78.8,78.66,78.66,11029.0,78.76,78.8,78.66,78.66,11029.0
2018-01-31 14:15:00,78.65,78.67,78.58,78.62,7894.0,78.65,78.67,78.58,78.62,7894.0
2018-01-31 14:20:00,78.64,78.64,78.42,78.44,10451.0,78.64,78.64,78.42,78.44,10451.0
2018-01-31 14:25:00,78.4,78.49,78.33,78.39,8650.0,78.4,78.49,78.33,78.39,8650.0
2018-01-31 14:30:00,78.33,78.52,78.33,78.35,11566.0,78.33,78.52,78.33,78.35,11566.0
2018-01-31 14:35:00,78.35,78.37,78.26,78.26,12920.0,78.35,78.37,78.26,78.26,12920.0
2018-01-31 14:40:00,78.25,78.36,78.21,78.21,9740.0,78.25,78.36,78.21,78.21,9740.0
2018-01-31 14:45:00,78.2,78.2,77.98,78.04,24507.0,78.2,78.2,77.98,78.04,24507.0
2018-01-31 14:50:00,78.03,78.17,78.0,78.16,25198.0,78.03,78.17,78.0,78.16,25198.0
2018-01-31 14:55:00,78.18,78.28,78.14,78.27,10088.0,78.18,78.28,78.14,78.27,10088.0
2018-01-31 15:00:00,78.29,78.29,78.08,78.15,19600.0,78.29,78.29,78.08,78.15,19600.0
2018-01-31 15:05:00,78.12,78.2,78.01,78.2,22029.0,78.12,78.2,78.01,78.2,22029.0
2018-01-31 15:10:00,78.17,78.17,78.05,78.06,10868.0,78.17,78.17,78.05,78.06,10868.0
2018-01-31 15:15:00,78.08,78.15,78.02,78.07,17640.0,78.08,78.15,78.02,78.07,17640.0
2018-01-31 15:20:00,78.1,78.18,78.04,78.14,12554.0,78.1,78.18,78.04,78.14,12554.0
2018-01-31 15:25:00,78.14,78.23,78.11,78.18,13914.0,78.14,78.23,78.11,78.18,13914.0
2018-01-31 15:30:00,78.21,78.33,78.2,78.32,15736.0,78.21,78.33,78.2,78.32,15736.0
2018-01-31 15:35:00,78.32,78.36,78.31,78.31,9854.0,78.32,78.36,78.31,78.31,9854.0
2018-01-31 15:40:00,78.29,78.41,78.29,78.34,12297.0,78.29,78.41,78.29,78.34,12297.0
2018-01-31 15:45:00,78.35,78.39,78.25,78.25,27235.0,78.35,78.39,78.25,78.25,27235.0
2018-01-31 15:50:00,78.21,78.25,78.1,78.22,50978.0,78.21,78.25,78.1,78.22,50978.0
2018-01-31 15:55:00,78.21,78.23,78.08,78.23,64207.0,78.21,78.23,78.08,78.23,64207.0
2018-02-01 09:30:00,77.23,77.99,77.01,77.51,55573.0,77.23,77.99,77.01,77.51,55573.0
2018-02-01 09:35:00,77.5,77.95,77.5,77.95,10542.0,77.5,77.95,77.5,77.95,10542.0
2018-02-01 09:40:00,77.95,78.21,77.81,78.08,8971.0,77.95,78.21,77.81,78.08,8971.0
2018-02-01 09:45:00,78.14,78.29,78.07,78.23,11925.0,78.14,78.29,78.07,78.23,11925.0
2018-02-01 09:50:00,78.26,78.53,78.25,78.39,30727.0,78.26,78.53,78.25,78.39,30727.0
2018-02-01 09:55:00,78.42,78.76,78.42,78.58,21449.0,78.42,78.76,78.42,78.58,21449.0
2018-02-01 10:00:00,78.53,78.72,78.4,78.4,8268.0,78.53,78.72,78.4,78.4,8268.0
2018-02-01 10:05:00,78.37,78.6,78.31,78.45,69754.0,78.37,78.6,78.31,78.45,69754.0
2018-02-01 10:10:00,78.4,78.7,78.4,78.45,9923.0,78.4,78.7,78.4,78.45,9923.0
2018-02-01 10:15:00,78.48,78.71,78.46,78.7,17792.0,78.48,78.71,78.46,78.7,17792.0
2018-02-01 10:20:00,78.7,78.8,78.7,78.75,12200.0,78.7,78.8,78.7,78.75,12200.0
2018-02-01 10:25:00,78.75,78.8,78.59,78.59,8200.0,78.75,78.8,78.59,78.59,8200.0
2018-02-01 10:30:00,78.58,78.59,78.44,78.49,12738.0,78.58,78.59,78.44,78.49,12738.0
2018-02-01 10:35:00,78.49,78.61,78.46,78.52,8848.0,78.49,78.61,78.46,78.52,8848.0
2018-02-01 10:40:00,78.53,78.6,78.43,78.43,9398.0,78.53,78.6,78.43,78.43,9398.0
2018-02-01 10:45:00,78.44,78.51,78.43,78.48,9156.0,78.44,78.51,78.43,78.48,9156.0
2018-02-01 10:50:00,78.53,78.57,78.37,78.39,10632.0,78.53,78.57,78.37,78.39,10632.0
2018-02-01 10:55:00,78.41,78.43,78.31,78.43,10430.0,78.41,78.43,78.31,78.43,10430.0
2018-02-01 11:00:00,78.4,78.54,78.4,78.52,10500.0,78.4,78.54,78.4,78.52,10500.0
2018-02-01 11:05:00,78.51,78.51,78.39,78.41,9339.0,78.51,78.51,78.39,78.41,9339.0
2018-02-01 11:10:00,78.45,78.5,78.45,78.5,6835.0,78.45,78.5,78.45,78.5,6835.0
2018-02-01 11:15:00,78.53,78.57,78.44,78.45,12800.0,78.53,78.57,78.44,78.45,12800.0
2018-02-01 11:20:00,78.41,78.52,78.39,78.52,5111.0,78.41,78.52,78.39,78.52,5111.0
2018-02-01 11:25:00,78.52,78.52,78.3,78.39,7449.0,78.52,78.52,78.3,78.39,7449.0
2018-02-01 11:30:00,78.42,78.59,78.42,78.58,17200.0,78.42,78.59,78.42,78.58,17200.0
2018-02-01 11:35:00,78.57,78.7,78.55,78.69,8350.0,78.57,78.7,78.55,78.69,8350.0
2018-02-01 11:40:00,78.69,78.77,78.62,78.76,3900.0,78.69,78.77,78.62,78.76,3900.0
2018-02-01 11:45:00,78.71,78.71,78.57,78.64,7072.0,78.71,78.71,78.57,78.64,7072.0
2018-02-01 11:50:00,78.66,78.66,78.59,78.66,14066.0,78.66,78.66,78.59,78.66,14066.0
2018-02-01 11:55:00,78.65,78.74,78.64,78.74,10637.0,78.65,78.74,78.64,78.74,10637.0
2018-02-01 12:00:00,78.74,78.82,78.73,78.78,12258.0,78.74,78.82,78.73,78.78,12258.0
2018-02-01 12:05:00,78.78,78.79,78.7,78.78,9098.0,78.78,78.79,78.7,78.78,9098.0
2018-02-01 12:10:00,78.75,78.82,78.69,78.82,13972.0,78.75,78.82,78.69,78.82,13972.0
2018-02-01 12:15:00,78.82,78.93,78.82,78.93,6741.0,78.82,78.93,78.82,78.93,6741.0
2018-02-01 12:20:00,78.93,79.05,78.91,78.92,17293.0,78.93,79.05,78.91,78.92,17293.0
2018-02-01 12:25:00,78.91,78.91,78.8,78.86,6333.0,78.91,78.91,78.8,78.86,6333.0
2018-02-01 12:30:00,78.84,79.01,78.84,79.0,21940.0,78.84,79.01,78.84,79.0,21940.0
2018-02-01 12:35:00,79.0,79.05,78.99,79.04,7310.0,79.0,79.05,78.99,79.04,7310.0
2018-02-01 12:40:00,79.01,79.05,79.01,79.04,3150.0,79.01,79.05,79.01,79.04,3150.0
2018-02-01 12:45:00,79.02,79.13,79.02,79.05,5405.0,79.02,79.13,79.02,79.05,5405.0
2018-02-01 12:50:00,79.05,79.07,79.01,79.01,4223.0,79.05,79.07,79.01,79.01,4223.0
2018-02-01 12:55:00,79.02,79.03,78.97,79.02,23627.0,79.02,79.03,78.97,79.02,23627.0
2018-02-01 13:00:00,79.03,79.2,79.03,79.18,17853.0,79.03,79.2,79.03,79.18,17853.0
2018-02-01 13:05:00,79.22,79.25,79.16,79.16,8020.0,79.22,79.25,79.16,79.16,8020.0
2018-02-01 13:10:00,79.17,79.17,79.02,79.02,4000.0,79.17,79.17,79.02,79.02,4000.0
2018-02-01 13:15:00,79.0,79.08,78.97,79.05,9957.0,79.0,79.08,78.97,79.05,9957.0
2018-02-01 13:20:00,79.08,79.13,79.04,79.13,1700.0,79.08,79.13,79.04,79.13,1700.0
2018-02-01 13:25:00,79.14,79.15,79.1,79.13,5496.0,79.14,79.15,79.1,79.13,5496.0
2018-02-01 13:30:00,79.13,79.16,79.06,79.08,10364.0,79.13,79.16,79.06,79.08,10364.0
2018-02-01 13:35:00,79.05,79.09,79.01,79.01,5003.0,79.05,79.09,79.01,79.01,5003.0
2018-02-01 13:40:00,79.0,79.05,78.92,78.95,11108.0,79.0,79.05,78.92,78.95,11108.0
2018-02-01 13:45:00,78.96,79.06,78.93,79.04,13100.0,78.96,79.06,78.93,79.04,13100.0
2018-02-01 13:50:00,79.03,79.08,78.99,79.0,9461.0,79.03,79.08,78.99,79.0,9461.0
2018-02-01 13:55:00,78.98,79.07,78.98,79.04,7500.0,78.98,79.07,78.98,79.04,7500.0
2018-02-01 14:00:00,79.01,79.22,79.01,79.12,25000.0,79.01,79.22,79.01,79.12,25000.0
2018-02-01 14:05:00,79.11,79.14,79.03,79.06,16090.0,79.11,79.14,79.03,79.06,16090.0
2018-02-01 14:10:00,79.04,79.04,78.93,78.95,10986.0,79.04,79.04,78.93,78.95,10986.0
2018-02-01 14:15:00,78.94,79.06,78.92,78.97,27909.0,78.94,79.06,78.92,78.97,27909.0
2018-02-01 14:20:00,78.98,79.0,78.78,78.83,46175.0,78.98,79.0,78.78,78.83,46175.0
2018-02-01 14:25:00,78.8,79.0,78.79,79.0,10608.0,78.8,79.0,78.79,79.0,10608.0
2018-02-01 14:30:00,78.97,79.03,78.92,78.97,11862.0,78.97,79.03,78.92,78.97,11862.0
2018-02-01 14:35:00,78.98,79.1,78.97,79.04,21207.0,78.98,79.1,78.97,79.04,21207.0
2018-02-01 14:40:00,79.04,79.08,79.04,79.05,8700.0,79.04,79.08,79.04,79.05,8700.0
2018-02-01 14:45:00,79.05,79.1,79.03,79.1,10942.0,79.05,79.1,79.03,79.1,10942.0
2018-02-01 14:50:00,79.09,79.1,79.02,79.03,11767.0,79.09,79.1,79.02,79.03,11767.0
2018-02-01 14:55:00,79.06,79.06,78.98,78.98,14613.0,79.06,79.06,78.98,78.98,14613.0
2018-02-01 15:00:00,78.97,79.09,78.94,78.94,20069.0,78.97,79.09,78.94,78.94,20069.0
2018-02-01 15:05:00,78.93,78.99,78.86,78.97,20257.0,78.93,78.99,78.86,78.97,20257.0
2018-02-01 15:10:00,78.99,79.03,78.93,78.94,21678.0,78.99,79.03,78.93,78.94,21678.0
2018-02-01 15:15:00,78.94,79.05,78.93,78.96,22551.0,78.94,79.05,78.93,78.96,22551.0
2018-02-01 15:20:00,78.97,79.0,78.91,78.93,14423.0,78.97,79.0,78.91,78.93,14423.0
2018-02-01 15:25:00,78.95,78.96,78.83,78.88,15509.0,78.95,78.96,78.83,78.88,15509.0
2018-02-01 15:30:00,78.88,78.88,78.63,78.8,19364.0,78.88,78.88,78.63,78.8,19364.0
2018-02-01 15:35:00,78.8,78.85,78.74,78.83,27864.0,78.8,78.85,78.74,78.83,27864.0
2018-02-01 15:40:00,78.83,78.83,78.72,78.8,22909.0,78.83,78.83,78.72,78.8,22909.0
2018-02-01 15:45:00,78.79,78.95,78.79,78.93,51599.0,78.79,78.95,78.79,78.93,51599.0
2018-02-01 15:50:00,78.92,79.0,78.78,78.84,65558.0,78.92,79.0,78.78,78.84,65558.0
2018-02-01 15:55:00,78.84,78.88,78.79,78.83,60890.0,78.84,78.88,78.79,78.83,60890.0
2018-02-02 09:30:00,78.79,78.97,78.27,78.84,26601.0,78.79,78.97,78.27,78.84,26601.0
2018-02-02 09:35:00,78.85,78.85,78.6,78.61,7752.0,78.85,78.85,78.6,78.61,7752.0
2018-02-02 09:40:00,78.61,78.61,78.32,78.4,10366.0,78.61,78.61,78.32,78.4,10366.0
2018-02-02 09:45:00,78.39,78.5,78.36,78.5,7718.0,78.39,78.5,78.36,78.5,7718.0
2018-02-02 09:50:00,78.48,78.48,78.26,78.38,15436.0,78.48,78.48,78.26,78.38,15436.0
2018-02-02 09:55:00,78.39,78.43,78.23,78.42,11500.0,78.39,78.43,78.23,78.42,11500.0
2018-02-02 10:00:00,78.39,78.44,78.18,78.18,11846.0,78.39,78.44,78.18,78.18,11846.0
2018-02-02 10:05:00,78.21,78.48,78.18,78.45,16941.0,78.21,78.48,78.18,78.45,16941.0
2018-02-02 10:10:00,78.49,78.58,78.48,78.58,7198.0,78.49,78.58,78.48,78.58,7198.0
2018-02-02 10:15:00,78.58,79.02,78.56,78.98,37750.0,78.58,79.02,78.56,78.98,37750.0
2018-02-02 10:20:00,79.0,79.09,78.95,79.03,17447.0,79.0,79.09,78.95,79.03,17447.0
2018-02-02 10:25:00,79.03,79.12,79.0,79.12,30885.0,79.03,79.12,79.0,79.12,30885.0
2018-02-02 10:30:00,79.12,79.16,79.08,79.15,12629.0,79.12,79.16,79.08,79.15,12629.0
2018-02-02 10:35:00,79.12,79.12,78.95,79.04,22055.0,79.12,79.12,78.95,79.04,22055.0
2018-02-02 10:40:00,79.07,79.18,79.05,79.15,8114.0,79.07,79.18,79.05,79.15,8114.0
2018-02-02 10:45:00,79.14,79.38,79.09,79.38,36865.0,79.14,79.38,79.09,79.38,36865.0
2018-02-02 10:50:00,79.38,79.78,79.35,79.57,34628.0,79.38,79.78,79.35,79.57,34628.0
2018-02-02 10:55:00,79.57,79.67,79.57,79.61,27701.0,79.57,79.67,79.57,79.61,27701.0
2018-02-02 11:00:00,79.6,79.72,79.51,79.65,35160.0,79.6,79.72,79.51,79.65,35160.0
2018-02-02 11:05:00,79.64,79.65,79.4,79.45,20585.0,79.64,79.65,79.4,79.45,20585.0
2018-02-02 11:10:00,79.45,79.45,79.36,79.4,9092.0,79.45,79.45,79.36,79.4,9092.0
2018-02-02 11:15:00,79.4,79.4,79.15,79.17,15435.0,79.4,79.4,79.15,79.17,15435.0
2018-02-02 11:20:00,79.16,79.24,79.15,79.22,19811.0,79.16,79.24,79.15,79.22,19811.0
2018-02-02 11:25:00,79.22,79.28,79.15,79.22,14177.0,79.22,79.28,79.15,79.22,14177.0
2018-02-02 11:30:00,79.22,79.24,79.15,79.22,14627.0,79.22,79.24,79.15,79.22,14627.0
2018-02-02 11:35:00,79.22,79.5,79.16,79.45,29081.0,79.22,79.5,79.16,79.45,29081.0
2018-02-02 11:40:00,79.44,79.71,79.44,79.48,21591.0,79.44,79.71,79.44,79.48,21591.0
2018-02-02 11:45:00,79.46,79.57,79.45,79.5,8492.0,79.46,79.57,79.45,79.5,8492.0
2018-02-02 11:50:00,79.48,79.57,79.43,79.56,16759.0,79.48,79.57,79.43,79.56,16759.0
2018-02-02 11:55:00,79.54,79.55,79.32,79.32,19400.0,79.54,79.55,79.32,79.32,19400.0
2018-02-02 12:00:00,79.31,79.54,79.27,79.27,23790.0,79.31,79.54,79.27,79.27,23790.0
2018-02-02 12:05:00,79.25,79.26,79.11,79.15,13745.0,79.25,79.26,79.11,79.15,13745.0
2018-02-02 12:10:00,79.15,79.15,78.98,79.04,29455.0,79.15,79.15,78.98,79.04,29455.0
2018-02-02 12:15:00,79.09,79.25,79.06,79.17,12628.0,79.09,79.25,79.06,79.17,12628.0
2018-02-02 12:20:00,79.16,79.16,79.06,79.16,6436.0,79.16,79.16,79.06,79.16,6436.0
2018-02-02 12:25:00,79.17,79.17,79.1,79.17,8200.0,79.17,79.17,79.1,79.17,8200.0
2018-02-02 12:30:00,79.15,79.15,79.06,79.1,5144.0,79.15,79.15,79.06,79.1,5144.0
2018-02-02 12:35:00,79.1,79.13,79.06,79.08,5800.0,79.1,79.13,79.06,79.08,5800.0
2018-02-02 12:40:00,79.08,79.12,79.03,79.1,9500.0,79.08,79.12,79.03,79.1,9500.0
2018-02-02 12:45:00,79.13,79.17,79.12,79.13,9040.0,79.13,79.17,79.12,79.13,9040.0
2018-02-02 12:50:00,79.12,79.13,79.08,79.1,7000.0,79.12,79.13,79.08,79.1,7000.0
2018-02-02 12:55:00,79.11,79.12,79.0,79.0,4300.0,79.11,79.12,79.0,79.0,4300.0
2018-02-02 13:00:00,78.99,78.99,78.89,78.89,5600.0,78.99,78.99,78.89,78.89,5600.0
2018-02-02 13:05:00,78.91,79.0,78.91,78.98,4388.0,78.91,79.0,78.91,78.98,4388.0
2018-02-02 13:10:00,78.96,78.99,78.88,78.98,5032.0,78.96,78.99,78.88,78.98,5032.0
2018-02-02 13:15:00,78.97,78.97,78.85,78.86,6400.0,78.97,78.97,78.85,78.86,6400.0
2018-02-02 13:20:00,78.85,78.85,78.7,78.77,5289.0,78.85,78.85,78.7,78.77,5289.0
2018-02-02 13:25:00,78.75,78.93,78.72,78.87,5452.0,78.75,78.93,78.72,78.87,5452.0
2018-02-02 13:30:00,78.93,79.07,78.91,79.02,5162.0,78.93,79.07,78.91,79.02,5162.0
2018-02-02 13:35:00,78.98,79.01,78.91,78.95,6660.0,78.98,79.01,78.91,78.95,6660.0
2018-02-02 13:40:00,78.95,78.95,78.8,78.81,9539.0,78.95,78.95,78.8,78.81,9539.0
2018-02-02 13:45:00,78.83,78.83,78.73,78.73,5720.0,78.83,78.83,78.73,78.73,5720.0
2018-02-02 13:50:00,78.73,78.75,78.65,78.74,7664.0,78.73,78.75,78.65,78.74,7664.0
2018-02-02 13:55:00,78.75,78.78,78.65,78.65,12075.0,78.75,78.78,78.65,78.65,12075.0
2018-02-02 14:00:00,78.64,78.65,78.51,78.51,9789.0,78.64,78.65,78.51,78.51,9789.0
2018-02-02 14:05:00,78.55,78.61,78.5,78.58,13771.0,78.55,78.61,78.5,78.58,13771.0
2018-02-02 14:10:00,78.55,78.59,78.45,78.53,18910.0,78.55,78.59,78.45,78.53,18910.0
2018-02-02 14:15:00,78.58,78.6,78.48,78.5,12108.0,78.58,78.6,78.48,78.5,12108.0
2018-02-02 14:20:00,78.53,78.56,78.48,78.52,10754.0,78.53,78.56,78.48,78.52,10754.0
2018-02-02 14:25:00,78.53,78.58,78.36,78.4,24194.0,78.53,78.58,78.36,78.4,24194.0
2018-02-02 14:30:00,78.43,78.7,78.4,78.7,11769.0,78.43,78.7,78.4,78.7,11769.0
2018-02-02 14:35:00,78.67,78.68,78.59,78.61,14884.0,78.67,78.68,78.59,78.61,14884.0
2018-02-02 14:40:00,78.63,78.67,78.6,78.66,10132.0,78.63,78.67,78.6,78.66,10132.0
2018-02-02 14:45:00,78.65,78.66,78.56,78.6,10477.0,78.65,78.66,78.56,78.6,10477.0
2018-02-02 14:50:00,78.61,78.65,78.51,78.57,11010.0,78.61,78.65,78.51,78.57,11010.0
2018-02-02 14:55:00,78.59,78.59,78.31,78.39,24247.0,78.59,78.59,78.31,78.39,24247.0
2018-02-02 15:00:00,78.41,78.46,78.25,78.29,26271.0,78.41,78.46,78.25,78.29,26271.0
2018-02-02 15:05:00,78.27,78.28,78.17,78.21,12803.0,78.27,78.28,78.17,78.21,12803.0
2018-02-02 15:10:00,78.23,78.55,78.23,78.47,10054.0,78.23,78.55,78.23,78.47,10054.0
2018-02-02 15:15:00,78.47,78.59,78.44,78.53,7453.0,78.47,78.59,78.44,78.53,7453.0
2018-02-02 15:20:00,78.51,78.61,78.46,78.54,15276.0,78.51,78.61,78.46,78.54,15276.0
2018-02-02 15:25:00,78.55,78.63,78.55,78.55,7099.0,78.55,78.63,78.55,78.55,7099.0
2018-02-02 15:30:00,78.54,78.54,78.42,78.44,14431.0,78.54,78.54,78.42,78.44,14431.0
2018-02-02 15:35:00,78.46,78.66,78.46,78.63,9200.0,78.46,78.66,78.46,78.63,9200.0
2018-02-02 15:40:00,78.62,78.66,78.57,78.63,19230.0,78.62,78.66,78.57,78.63,19230.0
2018-02-02 15:45:00,78.62,78.69,78.61,78.69,32861.0,78.62,78.69,78.61,78.69,32861.0
2018-02-02 15:50:00,78.66,78.68,78.53,78.63,61131.0,78.66,78.68,78.53,78.63,61131.0
2018-02-02 15:55:00,78.63,78.67,78.59,78.63,100156.0,78.63,78.67,78.59,78.63,100156.0
2018-02-05 09:30:00,77.99,78.5,77.77,78.5,20967.0,77.99,78.5,77.77,78.5,20967.0
2018-02-05 09:35:00,78.54,78.69,78.37,78.37,9829.0,78.54,78.69,78.37,78.37,9829.0
2018-02-05 09:40:00,78.44,78.57,78.21,78.26,13212.0,78.44,78.57,78.21,78.26,13212.0
2018-02-05 09:45:00,78.34,78.47,78.33,78.35,8859.0,78.34,78.47,78.33,78.35,8859.0
2018-02-05 09:50:00,78.34,78.48,78.17,78.48,14205.0,78.34,78.48,78.17,78.48,14205.0
2018-02-05 09:55:00,78.49,78.79,78.49,78.66,14047.0,78.49,78.79,78.49,78.66,14047.0
2018-02-05 10:00:00,78.6,78.83,78.51,78.72,17791.0,78.6,78.83,78.51,78.72,17791.0
2018-02-05 10:05:00,78.72,79.1,78.67,79.02,12881.0,78.72,79.1,78.67,79.02,12881.0
2018-02-05 10:10:00,79.04,79.41,79.04,79.4,13929.0,79.04,79.41,79.04,79.4,13929.0
2018-02-05 10:15:00,79.39,79.47,79.27,79.43,20907.0,79.39,79.47,79.27,79.43,20907.0
2018-02-05 10:20:00,79.42,79.64,79.31,79.64,11621.0,79.42,79.64,79.31,79.64,11621.0
2018-02-05 10:25:00,79.61,79.74,79.6,79.69,14520.0,79.61,79.74,79.6,79.69,14520.0
2018-02-05 10:30:00,79.66,79.67,79.47,79.47,14691.0,79.66,79.67,79.47,79.47,14691.0
2018-02-05 10:35:00,79.46,79.49,79.14,79.24,13309.0,79.46,79.49,79.14,79.24,13309.0
2018-02-05 10:40:00,79.2,79.44,79.2,79.44,7305.0,79.2,79.44,79.2,79.44,7305.0
2018-02-05 10:45:00,79.41,79.56,79.39,79.45,14018.0,79.41,79.56,79.39,79.45,14018.0
2018-02-05 10:50:00,79.4,79.45,79.34,79.43,11388.0,79.4,79.45,79.34,79.43,11388.0
2018-02-05 10:55:00,79.42,79.88,79.38,79.73,16570.0,79.42,79.88,79.38,79.73,16570.0
2018-02-05 11:00:00,79.75,79.8,79.64,79.64,10170.0,79.75,79.8,79.64,79.64,10170.0
2018-02-05 11:05:00,79.64,79.64,79.46,79.46,6758.0,79.64,79.64,79.46,79.46,6758.0
2018-02-05 11:10:00,79.46,79.53,79.35,79.35,4690.0,79.46,79.53,79.35,79.35,4690.0
2018-02-05 11:15:00,79.42,79.46,79.32,79.34,4909.0,79.42,79.46,79.32,79.34,4909.0
2018-02-05 11:20:00,79.34,79.43,79.26,79.36,7940.0,79.34,79.43,79.26,79.36,7940.0
2018-02-05 11:25:00,79.38,79.47,79.29,79.32,4409.0,79.38,79.47,79.29,79.32,4409.0
2018-02-05 11:30:00,79.36,79.36,79.18,79.2,6740.0,79.36,79.36,79.18,79.2,6740.0
2018-02-05 11:35:00,79.23,79.32,79.15,79.22,6710.0,79.23,79.32,79.15,79.22,6710.0
2018-02-05 11:40:00,79.21,79.29,79.2,79.26,7800.0,79.21,79.29,79.2,79.26,7800.0
2018-02-05 11:45:00,79.29,79.33,79.25,79.25,5400.0,79.29,79.33,79.25,79.25,5400.0
2018-02-05 11:50:00,79.25,79.26,79.18,79.18,3328.0,79.25,79.26,79.18,79.18,3328.0
2018-02-05 11:55:00,79.18,79.25,79.12,79.19,9350.0,79.18,79.25,79.12,79.19,9350.0
2018-02-05 12:00:00,79.19,79.19,79.08,79.14,5978.0,79.19,79.19,79.08,79.14,5978.0
2018-02-05 12:05:00,79.13,79.13,79.04,79.08,4050.0,79.13,79.13,79.04,79.08,4050.0
2018-02-05 12:10:00,79.06,79.18,79.06,79.11,5776.0,79.06,79.18,79.06,79.11,5776.0
2018-02-05 12:15:00,79.07,79.1,79.04,79.06,3604.0,79.07,79.1,79.04,79.06,3604.0
2018-02-05 12:20:00,79.07,79.1,78.92,78.95,8563.0,79.07,79.1,78.92,78.95,8563.0
2018-02-05 12:25:00,78.95,79.15,78.94,79.1,6178.0,78.95,79.15,78.94,79.1,6178.0
2018-02-05 12:30:00,79.08,79.34,79.08,79.28,4895.0,79.08,79.34,79.08,79.28,4895.0
2018-02-05 12:35:00,79.31,79.32,79.12,79.15,2367.0,79.31,79.32,79.12,79.15,2367.0
2018-02-05 12:40:00,79.21,79.27,79.16,79.26,8340.0,79.21,79.27,79.16,79.26,8340.0
2018-02-05 12:45:00,79.25,79.3,79.21,79.28,3200.0,79.25,79.3,79.21,79.28,3200.0
2018-02-05 12:50:00,79.31,79.32,79.2,79.2,4100.0,79.31,79.32,79.2,79.2,4100.0
2018-02-05 12:55:00,79.2,79.21,79.08,79.1,8422.0,79.2,79.21,79.08,79.1,8422.0
2018-02-05 13:00:00,79.07,79.08,78.92,78.92,6861.0,79.07,79.08,78.92,78.92,6861.0
2018-02-05 13:05:00,78.92,78.98,78.83,78.85,6800.0,78.92,78.98,78.83,78.85,6800.0
2018-02-05 13:10:00,78.85,78.9,78.81,78.85,4924.0,78.85,78.9,78.81,78.85,4924.0
2018-02-05 13:15:00,78.88,78.95,78.8,78.85,9709.0,78.88,78.95,78.8,78.85,9709.0
2018-02-05 13:20:00,78.84,78.98,78.84,78.94,5374.0,78.84,78.98,78.84,78.94,5374.0
2018-02-05 13:25:00,78.92,79.05,78.89,79.02,6835.0,78.92,79.05,78.89,79.02,6835.0
2018-02-05 13:30:00,79.05,79.22,79.03,79.11,9216.0,79.05,79.22,79.03,79.11,9216.0
2018-02-05 13:35:00,79.09,79.23,79.09,79.14,10488.0,79.09,79.23,79.09,79.14,10488.0
2018-02-05 13:40:00,79.17,79.29,79.17,79.2,6625.0,79.17,79.29,79.17,79.2,6625.0
2018-02-05 13:45:00,79.18,79.31,79.16,79.26,9666.0,79.18,79.31,79.16,79.26,9666.0
2018-02-05 13:50:00,79.27,79.41,79.21,79.39,9904.0,79.27,79.41,79.21,79.39,9904.0
2018-02-05 13:55:00,79.38,79.61,79.33,79.61,15881.0,79.38,79.61,79.33,79.61,15881.0
2018-02-05 14:00:00,79.58,79.62,79.37,79.38,7213.0,79.58,79.62,79.37,79.38,7213.0
2018-02-05 14:05:00,79.4,79.43,79.34,79.38,13053.0,79.4,79.43,79.34,79.38,13053.0
2018-02-05 14:10:00,79.35,79.47,79.35,79.4,10045.0,79.35,79.47,79.35,79.4,10045.0
2018-02-05 14:15:00,79.4,79.4,79.08,79.08,9624.0,79.4,79.4,79.08,79.08,9624.0
2018-02-05 14:20:00,79.08,79.12,78.96,78.97,8609.0,79.08,79.12,78.96,78.97,8609.0
2018-02-05 14:25:00,78.96,79.0,78.87,78.94,12578.0,78.96,79.0,78.87,78.94,12578.0
2018-02-05 14:30:00,78.92,78.99,78.85,78.91,13657.0,78.92,78.99,78.85,78.91,13657.0
2018-02-05 14:35:00,78.92,79.03,78.89,78.98,10954.0,78.92,79.03,78.89,78.98,10954.0
2018-02-05 14:40:00,78.98,79.11,78.88,78.92,9925.0,78.98,79.11,78.88,78.92,9925.0
2018-02-05 14:45:00,78.9,78.97,78.85,78.9,11631.0,78.9,78.97,78.85,78.9,11631.0
2018-02-05 14:50:00,78.86,78.88,78.73,78.79,14520.0,78.86,78.88,78.73,78.79,14520.0
2018-02-05 14:55:00,78.74,78.8,78.54,78.54,23767.0,78.74,78.8,78.54,78.54,23767.0
2018-02-05 15:00:00,78.56,78.75,78.49,78.49,39656.0,78.56,78.75,78.49,78.49,39656.0
2018-02-05 15:05:00,78.53,78.56,77.9,77.93,69581.0,78.53,78.56,77.9,77.93,69581.0
2018-02-05 15:10:00,77.86,78.05,77.62,78.01,73895.0,77.86,78.05,77.62,78.01,73895.0
2018-02-05 15:15:00,77.98,78.42,77.96,78.07,50083.0,77.98,78.42,77.96,78.07,50083.0
2018-02-05 15:20:00,78.06,78.24,77.9,78.13,40034.0,78.06,78.24,77.9,78.13,40034.0
2018-02-05 15:25:00,78.17,78.21,78.02,78.09,39100.0,78.17,78.21,78.02,78.09,39100.0
2018-02-05 15:30:00,78.1,78.16,77.97,78.05,52270.0,78.1,78.16,77.97,78.05,52270.0
2018-02-05 15:35:00,78.03,78.1,77.84,77.86,35865.0,78.03,78.1,77.84,77.86,35865.0
2018-02-05 15:40:00,77.84,77.94,77.65,77.7,56398.0,77.84,77.94,77.65,77.7,56398.0
2018-02-05 15:45:00,77.66,77.77,77.54,77.55,61357.0,77.66,77.77,77.54,77.55,61357.0
2018-02-05 15:50:00,77.56,77.73,77.43,77.47,85218.0,77.56,77.73,77.43,77.47,85218.0
2018-02-05 15:55:00,77.45,77.69,77.4,77.4,82634.0,77.45,77.69,77.4,77.4,82634.0
2018-02-06 09:30:00,75.66,75.86,75.0,75.28,398100.0,75.66,75.86,75.0,75.28,398100.0
2018-02-06 09:35:00,75.2,76.5,74.9,76.33,145645.0,75.2,76.5,74.9,76.33,145645.0
2018-02-06 09:40:00,76.34,76.82,76.22,76.77,81146.0,76.34,76.82,76.22,76.77,81146.0
2018-02-06 09:45:00,76.8,77.3,76.76,77.21,141506.0,76.8,77.3,76.76,77.21,141506.0
2018-02-06 09:50:00,77.1,78.04,77.1,77.92,110740.0,77.1,78.04,77.1,77.92,110740.0
2018-02-06 09:55:00,77.92,78.38,77.0,77.25,136037.0,77.92,78.38,77.0,77.25,136037.0
2018-02-06 10:00:00,77.29,77.65,77.13,77.62,70016.0,77.29,77.65,77.13,77.62,70016.0
2018-02-06 10:05:00,77.58,77.85,76.97,77.0,64424.0,77.58,77.85,76.97,77.0,64424.0
2018-02-06 10:10:00,77.02,77.48,76.95,77.04,62296.0,77.02,77.48,76.95,77.04,62296.0
2018-02-06 10:15:00,76.98,77.14,76.56,77.14,79869.0,76.98,77.14,76.56,77.14,79869.0
2018-02-06 10:20:00,77.09,77.33,76.81,76.92,102014.0,77.09,77.33,76.81,76.92,102014.0
2018-02-06 10:25:00,77.01,77.49,76.96,77.41,30614.0,77.01,77.49,76.96,77.41,30614.0
2018-02-06 10:30:00,77.44,77.45,76.88,77.03,39808.0,77.44,77.45,76.88,77.03,39808.0
2018-02-06 10:35:00,76.98,76.98,76.55,76.85,25282.0,76.98,76.98,76.55,76.85,25282.0
2018-02-06 10:40:00,76.89,77.18,76.68,77.15,37136.0,76.89,77.18,76.68,77.15,37136.0
2018-02-06 10:45:00,77.12,77.69,77.12,77.57,38189.0,77.12,77.69,77.12,77.57,38189.0
2018-02-06 10:50:00,77.58,78.06,77.43,78.0,40216.0,77.58,78.06,77.43,78.0,40216.0
2018-02-06 10:55:00,78.0,78.06,77.71,77.77,31753.0,78.0,78.06,77.71,77.77,31753.0
2018-02-06 11:00:00,77.75,78.0,77.67,77.91,105841.0,77.75,78.0,77.67,77.91,105841.0
2018-02-06 11:05:00,77.94,77.94,77.72,77.9,58971.0,77.94,77.94,77.72,77.9,58971.0
2018-02-06 11:10:00,77.9,77.92,77.44,77.6,20292.0,77.9,77.92,77.44,77.6,20292.0
2018-02-06 11:15:00,77.65,77.91,77.59,77.9,13144.0,77.65,77.91,77.59,77.9,13144.0
2018-02-06 11:20:00,77.91,77.96,77.71,77.87,33782.0,77.91,77.96,77.71,77.87,33782.0
2018-02-06 11:25:00,77.84,77.92,77.55,77.57,37062.0,77.84,77.92,77.55,77.57,37062.0
2018-02-06 11:30:00,77.61,77.62,77.06,77.12,25583.0,77.61,77.62,77.06,77.12,25583.0
2018-02-06 11:35:00,77.11,77.35,77.07,77.34,13229.0,77.11,77.35,77.07,77.34,13229.0
2018-02-06 11:40:00,77.34,77.6,77.34,77.46,15786.0,77.34,77.6,77.34,77.46,15786.0
2018-02-06 11:45:00,77.45,77.47,77.33,77.47,16073.0,77.45,77.47,77.33,77.47,16073.0
2018-02-06 11:50:00,77.49,77.66,77.42,77.49,14058.0,77.49,77.66,77.42,77.49,14058.0
2018-02-06 11:55:00,77.51,77.65,77.44,77.64,27827.0,77.51,77.65,77.44,77.64,27827.0
2018-02-06 12:00:00,77.61,77.65,77.35,77.36,28915.0,77.61,77.65,77.35,77.36,28915.0
2018-02-06 12:05:00,77.38,77.52,77.37,77.45,18052.0,77.38,77.52,77.37,77.45,18052.0
2018-02-06 12:10:00,77.38,77.56,77.32,77.54,28664.0,77.38,77.56,77.32,77.54,28664.0
2018-02-06 12:15:00,77.52,77.79,77.52,77.74,53501.0,77.52,77.79,77.52,77.74,53501.0
2018-02-06 12:20:00,77.74,77.8,77.57,77.57,20138.0,77.74,77.8,77.57,77.57,20138.0
2018-02-06 12:25:00,77.6,77.91,77.59,77.88,71244.0,77.6,77.91,77.59,77.88,71244.0
2018-02-06 12:30:00,77.87,77.96,77.69,77.76,28615.0,77.87,77.96,77.69,77.76,28615.0
2018-02-06 12:35:00,77.76,78.03,77.76,77.97,42437.0,77.76,78.03,77.76,77.97,42437.0
2018-02-06 12:40:00,77.97,77.98,77.78,77.79,14400.0,77.97,77.98,77.78,77.79,14400.0
2018-02-06 12:45:00,77.79,77.79,77.62,77.69,20549.0,77.79,77.79,77.62,77.69,20549.0
2018-02-06 12:50:00,77.69,77.69,77.46,77.5,16728.0,77.69,77.69,77.46,77.5,16728.0
2018-02-06 12:55:00,77.48,77.72,77.46,77.64,18700.0,77.48,77.72,77.46,77.64,18700.0
2018-02-06 13:00:00,77.65,77.65,77.24,77.36,21543.0,77.65,77.65,77.24,77.36,21543.0
2018-02-06 13:05:00,77.4,77.43,77.07,77.07,29039.0,77.4,77.43,77.07,77.07,29039.0
2018-02-06 13:10:00,77.1,77.54,77.08,77.47,13895.0,77.1,77.54,77.08,77.47,13895.0
2018-02-06 13:15:00,77.47,77.74,77.42,77.73,15776.0,77.47,77.74,77.42,77.73,15776.0
2018-02-06 13:20:00,77.71,77.75,77.5,77.54,15947.0,77.71,77.75,77.5,77.54,15947.0
2018-02-06 13:25:00,77.48,77.49,77.35,77.37,6540.0,77.48,77.49,77.35,77.37,6540.0
2018-02-06 13:30:00,77.37,77.37,77.1,77.11,21361.0,77.37,77.37,77.1,77.11,21361.0
2018-02-06 13:35:00,77.11,77.27,77.08,77.24,9716.0,77.11,77.27,77.08,77.24,9716.0
2018-02-06 13:40:00,77.22,77.25,77.15,77.21,20819.0,77.22,77.25,77.15,77.21,20819.0
2018-02-06 13:45:00,77.21,77.31,77.13,77.24,10900.0,77.21,77.31,77.13,77.24,10900.0
2018-02-06 13:50:00,77.19,77.36,77.16,77.33,17734.0,77.19,77.36,77.16,77.33,17734.0
2018-02-06 13:55:00,77.31,77.54,77.29,77.44,28187.0,77.31,77.54,77.29,77.44,28187.0
2018-02-06 14:00:00,77.43,77.53,77.43,77.49,23222.0,77.43,77.53,77.43,77.49,23222.0
2018-02-06 14:05:00,77.48,77.56,77.4,77.5,29879.0,77.48,77.56,77.4,77.5,29879.0
2018-02-06 14:10:00,77.5,77.98,77.5,77.89,21870.0,77.5,77.98,77.5,77.89,21870.0
2018-02-06 14:15:00,77.88,77.88,77.7,77.85,24400.0,77.88,77.88,77.7,77.85,24400.0
2018-02-06 14:20:00,77.79,77.98,77.74,77.98,25909.0,77.79,77.98,77.74,77.98,25909.0
2018-02-06 14:25:00,78.0,78.04,77.78,78.01,32130.0,78.0,78.04,77.78,78.01,32130.0
2018-02-06 14:30:00,78.0,78.22,77.99,78.22,27856.0,78.0,78.22,77.99,78.22,27856.0
2018-02-06 14:35:00,78.23,78.37,78.0,78.01,24854.0,78.23,78.37,78.0,78.01,24854.0
2018-02-06 14:40:00,78.06,78.08,77.84,78.08,24675.0,78.06,78.08,77.84,78.08,24675.0
2018-02-06 14:45:00,78.05,78.33,78.0,78.29,40644.0,78.05,78.33,78.0,78.29,40644.0
2018-02-06 14:50:00,78.27,78.39,78.07,78.33,31857.0,78.27,78.39,78.07,78.33,31857.0
2018-02-06 14:55:00,78.32,78.68,78.31,78.53,28476.0,78.32,78.68,78.31,78.53,28476.0
2018-02-06 15:00:00,78.57,78.75,78.5,78.75,24515.0,78.57,78.75,78.5,78.75,24515.0
2018-02-06 15:05:00,78.75,78.88,78.66,78.87,49980.0,78.75,78.88,78.66,78.87,49980.0
2018-02-06 15:10:00,78.82,78.84,78.39,78.39,19332.0,78.82,78.84,78.39,78.39,19332.0
2018-02-06 15:15:00,78.43,78.6,78.16,78.19,17871.0,78.43,78.6,78.16,78.19,17871.0
2018-02-06 15:20:00,78.26,78.42,78.12,78.2,18456.0,78.26,78.42,78.12,78.2,18456.0
2018-02-06 15:25:00,78.22,78.56,78.22,78.52,27676.0,78.22,78.56,78.22,78.52,27676.0
2018-02-06 15:30:00,78.53,78.62,78.37,78.58,29404.0,78.53,78.62,78.37,78.58,29404.0
2018-02-06 15:35:00,78.59,78.7,78.5,78.66,26440.0,78.59,78.7,78.5,78.66,26440.0
2018-02-06 15:40:00,78.67,78.77,78.54,78.56,39835.0,78.67,78.77,78.54,78.56,39835.0
2018-02-06 15:45:00,78.53,78.55,78.25,78.25,41378.0,78.53,78.55,78.25,78.25,41378.0
2018-02-06 15:50:00,78.27,78.49,78.16,78.41,56220.0,78.27,78.49,78.16,78.41,56220.0
2018-02-06 15:55:00,78.4,78.7,78.33,78.62,103948.0,78.4,78.7,78.33,78.62,103948.0
2018-02-07 09:30:00,78.77,79.74,78.77,79.74,25310.0,78.77,79.74,78.77,79.74,25310.0
2018-02-07 09:35:00,79.75,81.05,79.61,80.96,66615.0,79.75,81.05,79.61,80.96,66615.0
2018-02-07 09:40:00,80.96,81.05,80.01,80.12,40906.0,80.96,81.05,80.01,80.12,40906.0
2018-02-07 09:45:00,80.13,80.44,80.08,80.23,56293.0,80.13,80.44,80.08,80.23,56293.0
2018-02-07 09:50:00,80.29,81.05,80.25,80.97,84508.0,80.29,81.05,80.25,80.97,84508.0
2018-02-07 09:55:00,80.97,81.7,80.84,81.62,192898.0,80.97,81.7,80.84,81.62,192898.0
2018-02-07 10:00:00,81.6,81.6,81.24,81.38,74453.0,81.6,81.6,81.24,81.38,74453.0
2018-02-07 10:05:00,81.38,81.8,81.38,81.63,87115.0,81.38,81.8,81.38,81.63,87115.0
2018-02-07 10:10:00,81.59,81.84,81.53,81.78,50137.0,81.59,81.84,81.53,81.78,50137.0
2018-02-07 10:15:00,81.76,81.91,81.56,81.8,105694.0,81.76,81.91,81.56,81.8,105694.0
2018-02-07 10:20:00,81.79,82.07,81.76,81.91,59101.0,81.79,82.07,81.76,81.91,59101.0
2018-02-07 10:25:00,81.95,82.3,81.91,81.95,53611.0,81.95,82.3,81.91,81.95,53611.0
2018-02-07 10:30:00,81.91,82.0,81.67,81.75,56512.0,81.91,82.0,81.67,81.75,56512.0
2018-02-07 10:35:00,81.75,82.33,81.72,82.28,91036.0,81.75,82.33,81.72,82.28,91036.0
2018-02-07 10:40:00,82.26,82.36,81.87,81.92,71865.0,82.26,82.36,81.87,81.92,71865.0
2018-02-07 10:45:00,81.91,82.16,81.85,82.05,34127.0,81.91,82.16,81.85,82.05,34127.0
2018-02-07 10:50:00,82.01,82.21,82.01,82.11,22926.0,82.01,82.21,82.01,82.11,22926.0
2018-02-07 10:55:00,82.13,82.17,81.91,81.97,37687.0,82.13,82.17,81.91,81.97,37687.0
2018-02-07 11:00:00,82.0,82.2,81.82,82.14,32505.0,82.0,82.2,81.82,82.14,32505.0
2018-02-07 11:05:00,82.16,82.21,82.01,82.09,28593.0,82.16,82.21,82.01,82.09,28593.0
2018-02-07 11:10:00,82.05,82.17,81.98,82.06,19336.0,82.05,82.17,81.98,82.06,19336.0
2018-02-07 11:15:00,82.12,82.21,81.94,81.99,18913.0,82.12,82.21,81.94,81.99,18913.0
2018-02-07 11:20:00,81.94,82.0,81.82,81.88,12055.0,81.94,82.0,81.82,81.88,12055.0
2018-02-07 11:25:00,81.86,81.98,81.85,81.85,16719.0,81.86,81.98,81.85,81.85,16719.0
2018-02-07 11:30:00,81.85,82.13,81.83,82.13,32255.0,81.85,82.13,81.83,82.13,32255.0
2018-02-07 11:35:00,82.09,82.16,81.95,82.03,21306.0,82.09,82.16,81.95,82.03,21306.0
2018-02-07 11:40:00,82.03,82.1,81.91,82.05,12337.0,82.03,82.1,81.91,82.05,12337.0
2018-02-07 11:45:00,82.02,82.04,81.77,81.83,26974.0,82.02,82.04,81.77,81.83,26974.0
2018-02-07 11:50:00,81.82,81.99,81.76,81.91,31904.0,81.82,81.99,81.76,81.91,31904.0
2018-02-07 11:55:00,81.93,82.05,81.81,82.0,14092.0,81.93,82.05,81.81,82.0,14092.0
2018-02-07 12:00:00,82.02,82.04,81.88,81.91,12976.0,82.02,82.04,81.88,81.91,12976.0
2018-02-07 12:05:00,81.91,81.91,81.74,81.75,22891.0,81.91,81.91,81.74,81.75,22891.0
2018-02-07 12:10:00,81.72,81.8,81.7,81.72,11173.0,81.72,81.8,81.7,81.72,11173.0
2018-02-07 12:15:00,81.72,81.78,81.59,81.59,27484.0,81.72,81.78,81.59,81.59,27484.0
2018-02-07 12:20:00,81.6,81.62,81.35,81.5,28684.0,81.6,81.62,81.35,81.5,28684.0
2018-02-07 12:25:00,81.5,81.66,81.44,81.65,12800.0,81.5,81.66,81.44,81.65,12800.0
2018-02-07 12:30:00,81.65,81.65,81.36,81.36,16233.0,81.65,81.65,81.36,81.36,16233.0
2018-02-07 12:35:00,81.38,81.42,81.25,81.4,21455.0,81.38,81.42,81.25,81.4,21455.0
2018-02-07 12:40:00,81.42,81.59,81.4,81.46,22138.0,81.42,81.59,81.4,81.46,22138.0
2018-02-07 12:45:00,81.46,81.61,81.19,81.3,43137.0,81.46,81.61,81.19,81.3,43137.0
2018-02-07 12:50:00,81.22,81.28,81.12,81.16,16732.0,81.22,81.28,81.12,81.16,16732.0
2018-02-07 12:55:00,81.16,81.33,81.13,81.31,16648.0,81.16,81.33,81.13,81.31,16648.0
2018-02-07 13:00:00,81.34,81.4,81.19,81.3,12622.0,81.34,81.4,81.19,81.3,12622.0
2018-02-07 13:05:00,81.31,81.36,81.19,81.19,12584.0,81.31,81.36,81.19,81.19,12584.0
2018-02-07 13:10:00,81.22,81.33,80.89,80.96,35180.0,81.22,81.33,80.89,80.96,35180.0
2018-02-07 13:15:00,80.97,80.99,80.69,80.99,28262.0,80.97,80.99,80.69,80.99,28262.0
2018-02-07 13:20:00,81.01,81.05,80.63,80.65,15718.0,81.01,81.05,80.63,80.65,15718.0
2018-02-07 13:25:00,80.79,80.85,80.58,80.85,11959.0,80.79,80.85,80.58,80.85,11959.0
2018-02-07 13:30:00,80.82,81.01,80.74,80.93,10788.0,80.82,81.01,80.74,80.93,10788.0
2018-02-07 13:35:00,80.87,81.1,80.84,81.01,22280.0,80.87,81.1,80.84,81.01,22280.0
2018-02-07 13:40:00,81.05,81.36,81.05,81.36,23146.0,81.05,81.36,81.05,81.36,23146.0
2018-02-07 13:45:00,81.34,81.35,81.08,81.08,12296.0,81.34,81.35,81.08,81.08,12296.0
2018-02-07 13:50:00,81.07,81.1,80.82,80.85,16698.0,81.07,81.1,80.82,80.85,16698.0
2018-02-07 13:55:00,80.83,81.14,80.81,81.09,14640.0,80.83,81.14,80.81,81.09,14640.0
2018-02-07 14:00:00,81.09,81.09,80.76,80.94,17479.0,81.09,81.09,80.76,80.94,17479.0
2018-02-07 14:05:00,80.94,81.07,80.93,80.93,16755.0,80.94,81.07,80.93,80.93,16755.0
2018-02-07 14:10:00,80.97,81.15,80.96,81.02,19413.0,80.97,81.15,80.96,81.02,19413.0
2018-02-07 14:15:00,81.02,81.13,80.98,81.11,12270.0,81.02,81.13,80.98,81.11,12270.0
2018-02-07 14:20:00,81.11,81.18,81.07,81.1,13729.0,81.11,81.18,81.07,81.1,13729.0
2018-02-07 14:25:00,81.04,81.19,81.0,81.16,24705.0,81.04,81.19,81.0,81.16,24705.0
2018-02-07 14:30:00,81.16,81.21,81.11,81.18,14827.0,81.16,81.21,81.11,81.18,14827.0
2018-02-07 14:35:00,81.19,81.22,81.01,81.04,12500.0,81.19,81.22,81.01,81.04,12500.0
2018-02-07 14:40:00,81.04,81.04,80.9,80.99,14403.0,81.04,81.04,80.9,80.99,14403.0
2018-02-07 14:45:00,80.98,80.98,80.77,80.8,13655.0,80.98,80.98,80.77,80.8,13655.0
2018-02-07 14:50:00,80.79,80.79,80.63,80.79,13599.0,80.79,80.79,80.63,80.79,13599.0
2018-02-07 14:55:00,80.8,81.0,80.8,81.0,10610.0,80.8,81.0,80.8,81.0,10610.0
2018-02-07 15:00:00,80.96,81.2,80.95,81.18,15006.0,80.96,81.2,80.95,81.18,15006.0
2018-02-07 15:05:00,81.18,81.22,81.13,81.15,13826.0,81.18,81.22,81.13,81.15,13826.0
2018-02-07 15:10:00,81.16,81.19,81.09,81.18,13389.0,81.16,81.19,81.09,81.18,13389.0
2018-02-07 15:15:00,81.2,81.32,81.19,81.26,20477.0,81.2,81.32,81.19,81.26,20477.0
2018-02-07 15:20:00,81.26,81.43,81.25,81.35,23105.0,81.26,81.43,81.25,81.35,23105.0
2018-02-07 15:25:00,81.34,81.58,81.32,81.49,30490.0,81.34,81.58,81.32,81.49,30490.0
2018-02-07 15:30:00,81.51,81.51,81.25,81.42,29785.0,81.51,81.51,81.25,81.42,29785.0
2018-02-07 15:35:00,81.42,81.6,81.39,81.52,34271.0,81.42,81.6,81.39,81.52,34271.0
2018-02-07 15:40:00,81.54,81.63,81.38,81.38,36860.0,81.54,81.63,81.38,81.38,36860.0
2018-02-07 15:45:00,81.39,81.39,81.15,81.26,81407.0,81.39,81.39,81.15,81.26,81407.0
2018-02-07 15:50:00,81.12,81.38,81.12,81.26,58444.0,81.12,81.38,81.12,81.26,58444.0
2018-02-07 15:55:00,81.28,81.3,80.93,81.02,80684.0,81.28,81.3,80.93,81.02,80684.0
2018-02-08 09:30:00,81.75,81.99,81.08,81.91,42663.0,81.75,81.99,81.08,81.91,42663.0
2018-02-08 09:35:00,81.94,83.31,81.67,82.3,93459.0,81.94,83.31,81.67,82.3,93459.0
2018-02-08 09:40:00,82.46,82.46,81.54,81.7,14688.0,82.46,82.46,81.54,81.7,14688.0
2018-02-08 09:45:00,81.7,81.71,80.95,81.32,31874.0,81.7,81.71,80.95,81.32,31874.0
2018-02-08 09:50:00,81.27,81.71,81.15,81.62,23936.0,81.27,81.71,81.15,81.62,23936.0
2018-02-08 09:55:00,81.81,81.84,81.57,81.62,26466.0,81.81,81.84,81.57,81.62,26466.0
2018-02-08 10:00:00,81.64,81.72,81.35,81.41,14872.0,81.64,81.72,81.35,81.41,14872.0
2018-02-08 10:05:00,81.37,81.68,81.37,81.61,18677.0,81.37,81.68,81.37,81.61,18677.0
2018-02-08 10:10:00,81.55,81.63,81.43,81.45,20393.0,81.55,81.63,81.43,81.45,20393.0
2018-02-08 10:15:00,81.44,81.5,81.17,81.17,10887.0,81.44,81.5,81.17,81.17,10887.0
2018-02-08 10:20:00,81.2,81.3,81.08,81.11,12198.0,81.2,81.3,81.08,81.11,12198.0
2018-02-08 10:25:00,81.08,81.15,80.6,80.6,61900.0,81.08,81.15,80.6,80.6,61900.0
2018-02-08 10:30:00,80.63,80.78,80.52,80.7,21185.0,80.63,80.78,80.52,80.7,21185.0
2018-02-08 10:35:00,80.66,80.66,80.11,80.13,59807.0,80.66,80.66,80.11,80.13,59807.0
2018-02-08 10:40:00,80.14,80.38,80.07,80.31,27759.0,80.14,80.38,80.07,80.31,27759.0
2018-02-08 10:45:00,80.3,80.35,80.17,80.21,8713.0,80.3,80.35,80.17,80.21,8713.0
2018-02-08 10:50:00,80.12,80.12,79.42,79.49,53029.0,80.12,80.12,79.42,79.49,53029.0
2018-02-08 10:55:00,79.46,79.61,79.02,79.02,44908.0,79.46,79.61,79.02,79.02,44908.0
2018-02-08 11:00:00,79.1,79.58,79.05,79.45,37124.0,79.1,79.58,79.05,79.45,37124.0
2018-02-08 11:05:00,79.39,79.65,79.36,79.56,14874.0,79.39,79.65,79.36,79.56,14874.0
2018-02-08 11:10:00,79.56,79.56,79.17,79.24,5469.0,79.56,79.56,79.17,79.24,5469.0
2018-02-08 11:15:00,79.24,79.34,78.93,79.0,29429.0,79.24,79.34,78.93,79.0,29429.0
2018-02-08 11:20:00,79.0,79.0,78.22,78.68,66441.0,79.0,79.0,78.22,78.68,66441.0
2018-02-08 11:25:00,78.76,79.01,78.36,78.84,77592.0,78.76,79.01,78.36,78.84,77592.0
2018-02-08 11:30:00,78.8,78.93,78.62,78.93,17443.0,78.8,78.93,78.62,78.93,17443.0
2018-02-08 11:35:00,78.87,78.95,78.64,78.91,11690.0,78.87,78.95,78.64,78.91,11690.0
2018-02-08 11:40:00,78.89,78.93,78.71,78.78,17266.0,78.89,78.93,78.71,78.78,17266.0
2018-02-08 11:45:00,78.78,78.88,78.73,78.74,8949.0,78.78,78.88,78.73,78.74,8949.0
2018-02-08 11:50:00,78.83,79.25,78.82,79.16,21704.0,78.83,79.25,78.82,79.16,21704.0
2018-02-08 11:55:00,79.2,79.22,78.98,79.13,9700.0,79.2,79.22,78.98,79.13,9700.0
2018-02-08 12:00:00,79.14,79.26,79.1,79.1,19102.0,79.14,79.26,79.1,79.1,19102.0
2018-02-08 12:05:00,79.1,79.12,78.94,79.0,21220.0,79.1,79.12,78.94,79.0,21220.0
2018-02-08 12:10:00,79.0,79.07,78.95,79.0,41522.0,79.0,79.07,78.95,79.0,41522.0
2018-02-08 12:15:00,78.96,79.01,78.69,78.7,20088.0,78.96,79.01,78.69,78.7,20088.0
2018-02-08 12:20:00,78.68,78.68,78.37,78.39,9166.0,78.68,78.68,78.37,78.39,9166.0
2018-02-08 12:25:00,78.37,78.43,78.15,78.34,18114.0,78.37,78.43,78.15,78.34,18114.0
2018-02-08 12:30:00,78.37,78.56,78.27,78.33,10052.0,78.37,78.56,78.27,78.33,10052.0
2018-02-08 12:35:00,78.29,78.43,78.27,78.29,10438.0,78.29,78.43,78.27,78.29,10438.0
2018-02-08 12:40:00,78.34,78.59,78.29,78.43,12407.0,78.34,78.59,78.29,78.43,12407.0
2018-02-08 12:45:00,78.4,78.4,78.1,78.12,9450.0,78.4,78.4,78.1,78.12,9450.0
2018-02-08 12:50:00,78.15,78.15,77.74,77.74,15578.0,78.15,78.15,77.74,77.74,15578.0
2018-02-08 12:55:00,77.8,77.9,77.64,77.79,24289.0,77.8,77.9,77.64,77.79,24289.0
2018-02-08 13:00:00,77.77,77.91,77.5,77.76,32158.0,77.77,77.91,77.5,77.76,32158.0
2018-02-08 13:05:00,77.71,77.86,77.5,77.76,25276.0,77.71,77.86,77.5,77.76,25276.0
2018-02-08 13:10:00,77.72,77.81,77.59,77.59,19984.0,77.72,77.81,77.59,77.59,19984.0
2018-02-08 13:15:00,77.63,77.99,77.62,77.85,29336.0,77.63,77.99,77.62,77.85,29336.0
2018-02-08 13:20:00,77.87,78.17,77.81,78.0,19904.0,77.87,78.17,77.81,78.0,19904.0
2018-02-08 13:25:00,77.95,77.97,77.63,77.63,12865.0,77.95,77.97,77.63,77.63,12865.0
2018-02-08 13:30:00,77.61,77.77,77.58,77.66,12020.0,77.61,77.77,77.58,77.66,12020.0
2018-02-08 13:35:00,77.62,77.97,77.62,77.97,12425.0,77.62,77.97,77.62,77.97,12425.0
2018-02-08 13:40:00,77.94,78.13,77.93,78.06,27916.0,77.94,78.13,77.93,78.06,27916.0
2018-02-08 13:45:00,78.15,78.26,77.9,77.94,19691.0,78.15,78.26,77.9,77.94,19691.0
2018-02-08 13:50:00,77.98,78.41,77.88,78.21,26847.0,77.98,78.41,77.88,78.21,26847.0
2018-02-08 13:55:00,78.24,78.24,78.07,78.21,11710.0,78.24,78.24,78.07,78.21,11710.0
2018-02-08 14:00:00,78.2,78.2,77.69,77.88,15643.0,78.2,78.2,77.69,77.88,15643.0
2018-02-08 14:05:00,77.88,77.98,77.8,77.98,10190.0,77.88,77.98,77.8,77.98,10190.0
2018-02-08 14:10:00,77.95,78.16,77.9,77.9,17400.0,77.95,78.16,77.9,77.9,17400.0
2018-02-08 14:15:00,77.98,78.12,77.88,78.06,26179.0,77.98,78.12,77.88,78.06,26179.0
2018-02-08 14:20:00,78.06,78.11,77.84,77.87,14413.0,78.06,78.11,77.84,77.87,14413.0
2018-02-08 14:25:00,77.86,77.88,77.61,77.7,25380.0,77.86,77.88,77.61,77.7,25380.0
2018-02-08 14:30:00,77.71,77.75,77.54,77.73,31201.0,77.71,77.75,77.54,77.73,31201.0
2018-02-08 14:35:00,77.73,77.98,77.73,77.98,17836.0,77.73,77.98,77.73,77.98,17836.0
2018-02-08 14:40:00,77.96,78.11,77.94,78.02,16579.0,77.96,78.11,77.94,78.02,16579.0
2018-02-08 14:45:00,77.96,78.15,77.95,78.08,17762.0,77.96,78.15,77.95,78.08,17762.0
2018-02-08 14:50:00,78.06,78.08,77.8,77.89,15779.0,78.06,78.08,77.8,77.89,15779.0
2018-02-08 14:55:00,77.81,77.94,77.71,77.86,15228.0,77.81,77.94,77.71,77.86,15228.0
2018-02-08 15:00:00,77.86,78.05,77.76,78.03,19897.0,77.86,78.05,77.76,78.03,19897.0
2018-02-08 15:05:00,78.03,78.09,77.79,77.82,10498.0,78.03,78.09,77.79,77.82,10498.0
2018-02-08 15:10:00,77.84,77.85,77.58,77.65,19805.0,77.84,77.85,77.58,77.65,19805.0
2018-02-08 15:15:00,77.64,77.76,77.63,77.64,15665.0,77.64,77.76,77.63,77.64,15665.0
2018-02-08 15:20:00,77.66,77.96,77.59,77.84,19007.0,77.66,77.96,77.59,77.84,19007.0
2018-02-08 15:25:00,77.81,78.02,77.68,77.68,17395.0,77.81,78.02,77.68,77.68,17395.0
2018-02-08 15:30:00,77.68,77.83,77.55,77.56,50152.0,77.68,77.83,77.55,77.56,50152.0
2018-02-08 15:35:00,77.6,77.65,77.16,77.21,98505.0,77.6,77.65,77.16,77.21,98505.0
2018-02-08 15:40:00,77.17,77.31,76.99,77.31,58635.0,77.17,77.31,76.99,77.31,58635.0
2018-02-08 15:45:00,77.34,77.34,76.92,77.09,84577.0,77.34,77.34,76.92,77.09,84577.0
2018-02-08 15:50:00,77.06,77.2,76.99,77.08,73166.0,77.06,77.2,76.99,77.08,73166.0
2018-02-08 15:55:00,77.05,77.13,76.63,76.66,97008.0,77.05,77.13,76.63,76.66,97008.0
2018-02-09 09:30:00,77.51,78.47,76.96,78.31,26465.0,77.51,78.47,76.96,78.31,26465.0
2018-02-09 09:35:00,78.26,78.56,77.86,78.21,28822.0,78.26,78.56,77.86,78.21,28822.0
2018-02-09 09:40:00,78.22,79.0,78.14,78.3,82484.0,78.22,79.0,78.14,78.3,82484.0
2018-02-09 09:45:00,78.27,78.68,78.27,78.45,7017.0,78.27,78.68,78.27,78.45,7017.0
2018-02-09 09:50:00,78.45,78.78,78.23,78.71,17651.0,78.45,78.78,78.23,78.71,17651.0
2018-02-09 09:55:00,78.73,78.82,78.43,78.46,16195.0,78.73,78.82,78.43,78.46,16195.0
2018-02-09 10:00:00,78.5,78.58,78.27,78.27,11546.0,78.5,78.58,78.27,78.27,11546.0
2018-02-09 10:05:00,78.29,78.56,78.11,78.56,22666.0,78.29,78.56,78.11,78.56,22666.0
2018-02-09 10:10:00,78.51,78.66,78.34,78.34,46146.0,78.51,78.66,78.34,78.34,46146.0
2018-02-09 10:15:00,78.35,78.42,78.0,78.0,35553.0,78.35,78.42,78.0,78.0,35553.0
2018-02-09 10:20:00,78.0,78.2,77.77,77.86,41313.0,78.0,78.2,77.77,77.86,41313.0
2018-02-09 10:25:00,77.84,78.03,77.73,77.81,18306.0,77.84,78.03,77.73,77.81,18306.0
2018-02-09 10:30:00,77.74,78.02,77.73,77.9,22789.0,77.74,78.02,77.73,77.9,22789.0
2018-02-09 10:35:00,77.89,77.95,77.45,77.45,17978.0,77.89,77.95,77.45,77.45,17978.0
2018-02-09 10:40:00,77.41,77.51,77.26,77.38,15914.0,77.41,77.51,77.26,77.38,15914.0
2018-02-09 10:45:00,77.4,77.45,76.7,76.87,21505.0,77.4,77.45,76.7,76.87,21505.0
2018-02-09 10:50:00,76.88,77.33,76.8,77.33,27955.0,76.88,77.33,76.8,77.33,27955.0
2018-02-09 10:55:00,77.45,77.53,77.31,77.42,13731.0,77.45,77.53,77.31,77.42,13731.0
2018-02-09 11:00:00,77.43,78.03,77.43,77.83,14602.0,77.43,78.03,77.43,77.83,14602.0
2018-02-09 11:05:00,77.89,77.98,77.59,77.61,25991.0,77.89,77.98,77.59,77.61,25991.0
2018-02-09 11:10:00,77.57,77.89,77.57,77.66,13280.0,77.57,77.89,77.57,77.66,13280.0
2018-02-09 11:15:00,77.72,77.81,77.32,77.39,26218.0,77.72,77.81,77.32,77.39,26218.0
2018-02-09 11:20:00,77.41,77.58,77.39,77.48,10664.0,77.41,77.58,77.39,77.48,10664.0
2018-02-09 11:25:00,77.54,77.65,77.32,77.65,15696.0,77.54,77.65,77.32,77.65,15696.0
2018-02-09 11:30:00,77.62,77.65,77.34,77.56,13584.0,77.62,77.65,77.34,77.56,13584.0
2018-02-09 11:35:00,77.62,77.78,77.58,77.72,13385.0,77.62,77.78,77.58,77.72,13385.0
2018-02-09 11:40:00,77.72,77.72,77.42,77.51,11645.0,77.72,77.72,77.42,77.51,11645.0
2018-02-09 11:45:00,77.5,77.51,77.41,77.41,8737.0,77.5,77.51,77.41,77.41,8737.0
2018-02-09 11:50:00,77.39,77.44,77.26,77.33,10193.0,77.39,77.44,77.26,77.33,10193.0
2018-02-09 11:55:00,77.33,77.42,77.02,77.07,20393.0,77.33,77.42,77.02,77.07,20393.0
2018-02-09 12:00:00,76.99,77.12,76.93,76.93,16600.0,76.99,77.12,76.93,76.93,16600.0
2018-02-09 12:05:00,76.93,76.93,76.3,76.3,27441.0,76.93,76.93,76.3,76.3,27441.0
2018-02-09 12:10:00,76.3,76.59,76.26,76.3,25969.0,76.3,76.59,76.26,76.3,25969.0
2018-02-09 12:15:00,76.3,76.46,76.25,76.3,34058.0,76.3,76.46,76.25,76.3,34058.0
2018-02-09 12:20:00,76.32,76.71,76.28,76.48,22287.0,76.32,76.71,76.28,76.48,22287.0
2018-02-09 12:25:00,76.4,76.4,76.15,76.15,24443.0,76.4,76.4,76.15,76.15,24443.0
2018-02-09 12:30:00,76.14,76.25,76.01,76.08,30704.0,76.14,76.25,76.01,76.08,30704.0
2018-02-09 12:35:00,76.1,76.1,75.87,75.94,45803.0,76.1,76.1,75.87,75.94,45803.0
2018-02-09 12:40:00,75.9,76.0,75.76,75.8,18953.0,75.9,76.0,75.76,75.8,18953.0
2018-02-09 12:45:00,75.8,75.9,75.76,75.76,18792.0,75.8,75.9,75.76,75.76,18792.0
2018-02-09 12:50:00,75.8,76.25,75.7,76.17,33958.0,75.8,76.25,75.7,76.17,33958.0
2018-02-09 12:55:00,76.25,76.5,76.17,76.4,28361.0,76.25,76.5,76.17,76.4,28361.0
2018-02-09 13:00:00,76.5,76.56,76.2,76.32,22661.0,76.5,76.56,76.2,76.32,22661.0
2018-02-09 13:05:00,76.4,76.47,76.07,76.07,10409.0,76.4,76.47,76.07,76.07,10409.0
2018-02-09 13:10:00,76.07,76.17,75.8,75.94,19668.0,76.07,76.17,75.8,75.94,19668.0
2018-02-09 13:15:00,76.09,76.1,75.79,75.8,35782.0,76.09,76.1,75.79,75.8,35782.0
2018-02-09 13:20:00,75.9,76.02,75.77,75.78,6774.0,75.9,76.02,75.77,75.78,6774.0
2018-02-09 13:25:00,75.95,76.03,75.57,75.77,19967.0,75.95,76.03,75.57,75.77,19967.0
2018-02-09 13:30:00,75.73,75.79,75.54,75.56,35008.0,75.73,75.79,75.54,75.56,35008.0
2018-02-09 13:35:00,75.5,75.67,75.43,75.54,18212.0,75.5,75.67,75.43,75.54,18212.0
2018-02-09 13:40:00,75.63,76.05,75.61,75.75,19451.0,75.63,76.05,75.61,75.75,19451.0
2018-02-09 13:45:00,75.75,76.12,75.64,76.12,17259.0,75.75,76.12,75.64,76.12,17259.0
2018-02-09 13:50:00,76.12,76.44,75.95,76.14,42430.0,76.12,76.44,75.95,76.14,42430.0
2018-02-09 13:55:00,76.05,76.19,75.87,75.91,52184.0,76.05,76.19,75.87,75.91,52184.0
2018-02-09 14:00:00,75.97,76.99,75.97,76.32,43816.0,75.97,76.99,75.97,76.32,43816.0
2018-02-09 14:05:00,76.35,76.5,76.1,76.34,35025.0,76.35,76.5,76.1,76.34,35025.0
2018-02-09 14:10:00,76.37,76.97,76.36,76.69,23827.0,76.37,76.97,76.36,76.69,23827.0
2018-02-09 14:15:00,76.55,77.06,76.55,76.95,20398.0,76.55,77.06,76.55,76.95,20398.0
2018-02-09 14:20:00,77.04,77.12,76.76,76.88,21624.0,77.04,77.12,76.76,76.88,21624.0
2018-02-09 14:25:00,76.89,77.27,76.73,76.84,17599.0,76.89,77.27,76.73,76.84,17599.0
2018-02-09 14:30:00,76.7,76.8,76.49,76.51,17814.0,76.7,76.8,76.49,76.51,17814.0
2018-02-09 14:35:00,76.59,76.87,76.28,76.74,20301.0,76.59,76.87,76.28,76.74,20301.0
2018-02-09 14:40:00,76.83,77.1,76.59,76.8,23741.0,76.83,77.1,76.59,76.8,23741.0
2018-02-09 14:45:00,76.81,77.0,76.74,76.9,17169.0,76.81,77.0,76.74,76.9,17169.0
2018-02-09 14:50:00,76.88,77.16,76.73,76.89,19389.0,76.88,77.16,76.73,76.89,19389.0
2018-02-09 14:55:00,76.86,76.94,76.71,76.79,11094.0,76.86,76.94,76.71,76.79,11094.0
2018-02-09 15:00:00,76.79,76.81,76.54,76.6,29161.0,76.79,76.81,76.54,76.6,29161.0
2018-02-09 15:05:00,76.58,76.64,76.19,76.34,21627.0,76.58,76.64,76.19,76.34,21627.0
2018-02-09 15:10:00,76.37,76.7,76.07,76.7,48974.0,76.37,76.7,76.07,76.7,48974.0
2018-02-09 15:15:00,76.74,76.74,76.42,76.64,35870.0,76.74,76.74,76.42,76.64,35870.0
2018-02-09 15:20:00,76.59,77.04,76.56,76.76,58834.0,76.59,77.04,76.56,76.76,58834.0
2018-02-09 15:25:00,76.7,77.12,76.56,76.92,30358.0,76.7,77.12,76.56,76.92,30358.0
2018-02-09 15:30:00,76.97,77.18,76.8,77.11,35315.0,76.97,77.18,76.8,77.11,35315.0
2018-02-09 15:35:00,77.11,77.17,76.9,77.01,47325.0,77.11,77.17,76.9,77.01,47325.0
2018-02-09 15:40:00,77.02,77.43,76.9,77.43,29869.0,77.02,77.43,76.9,77.43,29869.0
2018-02-09 15:45:00,77.43,77.86,77.42,77.68,89200.0,77.43,77.86,77.42,77.68,89200.0
2018-02-09 15:50:00,77.77,78.05,77.52,77.54,100472.0,77.77,78.05,77.52,77.54,100472.0
2018-02-09 15:55:00,77.55,77.6,76.99,77.11,159618.0,77.55,77.6,76.99,77.11,159618.0
2018-02-12 09:30:00,77.61,78.39,77.52,77.82,27673.0,77.61,78.39,77.52,77.82,27673.0
2018-02-12 09:35:00,77.82,77.89,77.02,77.57,48706.0,77.82,77.89,77.02,77.57,48706.0
2018-02-12 09:40:00,77.57,77.88,77.41,77.65,31010.0,77.57,77.88,77.41,77.65,31010.0
2018-02-12 09:45:00,77.62,77.68,77.49,77.61,69146.0,77.62,77.68,77.49,77.61,69146.0
2018-02-12 09:50:00,77.58,77.68,77.49,77.59,45139.0,77.58,77.68,77.49,77.59,45139.0
2018-02-12 09:55:00,77.64,77.64,77.3,77.58,36347.0,77.64,77.64,77.3,77.58,36347.0
2018-02-12 10:00:00,77.56,77.93,77.46,77.8,31929.0,77.56,77.93,77.46,77.8,31929.0
2018-02-12 10:05:00,77.75,77.86,77.62,77.68,19329.0,77.75,77.86,77.62,77.68,19329.0
2018-02-12 10:10:00,77.69,77.83,77.6,77.61,16250.0,77.69,77.83,77.6,77.61,16250.0
2018-02-12 10:15:00,77.63,77.63,77.28,77.29,41210.0,77.63,77.63,77.28,77.29,41210.0
2018-02-12 10:20:00,77.27,77.38,77.18,77.21,22670.0,77.27,77.38,77.18,77.21,22670.0
2018-02-12 10:25:00,77.18,77.5,77.13,77.4,14642.0,77.18,77.5,77.13,77.4,14642.0
2018-02-12 10:30:00,77.47,77.58,77.33,77.58,16696.0,77.47,77.58,77.33,77.58,16696.0
2018-02-12 10:35:00,77.54,77.79,77.46,77.49,31408.0,77.54,77.79,77.46,77.49,31408.0
2018-02-12 10:40:00,77.47,77.56,77.39,77.54,18733.0,77.47,77.56,77.39,77.54,18733.0
2018-02-12 10:45:00,77.53,77.96,77.53,77.96,46778.0,77.53,77.96,77.53,77.96,46778.0
2018-02-12 10:50:00,77.99,78.04,77.61,77.71,26060.0,77.99,78.04,77.61,77.71,26060.0
2018-02-12 10:55:00,77.71,77.77,77.66,77.7,32711.0,77.71,77.77,77.66,77.7,32711.0
2018-02-12 11:00:00,77.7,77.72,77.41,77.42,19127.0,77.7,77.72,77.41,77.42,19127.0
2018-02-12 11:05:00,77.42,77.57,77.37,77.41,8800.0,77.42,77.57,77.37,77.41,8800.0
2018-02-12 11:10:00,77.43,77.6,77.36,77.6,10330.0,77.43,77.6,77.36,77.6,10330.0
2018-02-12 11:15:00,77.59,77.68,77.53,77.54,11180.0,77.59,77.68,77.53,77.54,11180.0
2018-02-12 11:20:00,77.53,77.66,77.48,77.6,16315.0,77.53,77.66,77.48,77.6,16315.0
2018-02-12 11:25:00,77.61,77.65,77.47,77.61,14870.0,77.61,77.65,77.47,77.61,14870.0
2018-02-12 11:30:00,77.59,77.61,77.42,77.57,21541.0,77.59,77.61,77.42,77.57,21541.0
2018-02-12 11:35:00,77.57,77.64,77.46,77.59,16043.0,77.57,77.64,77.46,77.59,16043.0
2018-02-12 11:40:00,77.59,77.93,77.58,77.8,23547.0,77.59,77.93,77.58,77.8,23547.0
2018-02-12 11:45:00,77.8,77.82,77.64,77.64,27749.0,77.8,77.82,77.64,77.64,27749.0
2018-02-12 11:50:00,77.64,77.7,77.56,77.67,38332.0,77.64,77.7,77.56,77.67,38332.0
2018-02-12 11:55:00,77.67,77.78,77.65,77.78,73844.0,77.67,77.78,77.65,77.78,73844.0
2018-02-12 12:00:00,77.87,78.17,77.86,78.12,34990.0,77.87,78.17,77.86,78.12,34990.0
2018-02-12 12:05:00,78.11,78.12,77.86,77.98,17525.0,78.11,78.12,77.86,77.98,17525.0
2018-02-12 12:10:00,77.99,78.26,77.99,78.26,15487.0,77.99,78.26,77.99,78.26,15487.0
2018-02-12 12:15:00,78.28,78.44,78.27,78.33,15912.0,78.28,78.44,78.27,78.33,15912.0
2018-02-12 12:20:00,78.34,78.39,78.15,78.35,10696.0,78.34,78.39,78.15,78.35,10696.0
2018-02-12 12:25:00,78.32,78.32,77.97,78.01,23850.0,78.32,78.32,77.97,78.01,23850.0
2018-02-12 12:30:00,78.0,78.04,77.8,77.88,26098.0,78.0,78.04,77.8,77.88,26098.0
2018-02-12 12:35:00,77.89,77.94,77.79,77.9,24013.0,77.89,77.94,77.79,77.9,24013.0
2018-02-12 12:40:00,77.9,77.92,77.73,77.74,23221.0,77.9,77.92,77.73,77.74,23221.0
2018-02-12 12:45:00,77.75,77.83,77.72,77.76,22596.0,77.75,77.83,77.72,77.76,22596.0
2018-02-12 12:50:00,77.77,77.91,77.77,77.88,21528.0,77.77,77.91,77.77,77.88,21528.0
2018-02-12 12:55:00,77.86,77.86,77.66,77.68,6199.0,77.86,77.86,77.66,77.68,6199.0
2018-02-12 13:00:00,77.7,77.78,77.63,77.75,12791.0,77.7,77.78,77.63,77.75,12791.0
2018-02-12 13:05:00,77.74,77.76,77.65,77.74,7508.0,77.74,77.76,77.65,77.74,7508.0
2018-02-12 13:10:00,77.74,77.86,77.7,77.86,12347.0,77.74,77.86,77.7,77.86,12347.0
2018-02-12 13:15:00,77.85,77.97,77.77,77.82,12740.0,77.85,77.97,77.77,77.82,12740.0
2018-02-12 13:20:00,77.81,78.0,77.76,77.91,12551.0,77.81,78.0,77.76,77.91,12551.0
2018-02-12 13:25:00,77.95,77.96,77.8,77.82,15803.0,77.95,77.96,77.8,77.82,15803.0
2018-02-12 13:30:00,77.85,77.86,77.71,77.8,10975.0,77.85,77.86,77.71,77.8,10975.0
2018-02-12 13:35:00,77.81,77.85,77.7,77.77,11235.0,77.81,77.85,77.7,77.77,11235.0
2018-02-12 13:40:00,77.82,77.88,77.68,77.83,7352.0,77.82,77.88,77.68,77.83,7352.0
2018-02-12 13:45:00,77.88,77.89,77.79,77.83,16870.0,77.88,77.89,77.79,77.83,16870.0
2018-02-12 13:50:00,77.85,78.03,77.83,77.92,22312.0,77.85,78.03,77.83,77.92,22312.0
2018-02-12 13:55:00,77.93,78.0,77.81,77.88,21387.0,77.93,78.0,77.81,77.88,21387.0
2018-02-12 14:00:00,77.9,77.98,77.76,77.78,27424.0,77.9,77.98,77.76,77.78,27424.0
2018-02-12 14:05:00,77.8,77.84,77.74,77.74,11725.0,77.8,77.84,77.74,77.74,11725.0
2018-02-12 14:10:00,77.74,77.76,77.69,77.73,9201.0,77.74,77.76,77.69,77.73,9201.0
2018-02-12 14:15:00,77.75,77.8,77.72,77.75,11722.0,77.75,77.8,77.72,77.75,11722.0
2018-02-12 14:20:00,77.77,78.0,77.76,77.9,19347.0,77.77,78.0,77.76,77.9,19347.0
2018-02-12 14:25:00,77.91,77.96,77.88,77.91,22487.0,77.91,77.96,77.88,77.91,22487.0
2018-02-12 14:30:00,77.92,77.95,77.67,77.69,39739.0,77.92,77.95,77.67,77.69,39739.0
2018-02-12 14:35:00,77.64,77.7,77.6,77.6,26912.0,77.64,77.7,77.6,77.6,26912.0
2018-02-12 14:40:00,77.6,77.6,77.36,77.37,21246.0,77.6,77.6,77.36,77.37,21246.0
2018-02-12 14:45:00,77.34,77.51,77.33,77.39,14650.0,77.34,77.51,77.33,77.39,14650.0
2018-02-12 14:50:00,77.37,77.48,77.27,77.46,20338.0,77.37,77.48,77.27,77.46,20338.0
2018-02-12 14:55:00,77.5,77.61,77.5,77.57,10106.0,77.5,77.61,77.5,77.57,10106.0
2018-02-12 15:00:00,77.59,77.63,77.47,77.5,34373.0,77.59,77.63,77.47,77.5,34373.0
2018-02-12 15:05:00,77.52,77.56,77.46,77.5,27013.0,77.52,77.56,77.46,77.5,27013.0
2018-02-12 15:10:00,77.48,77.6,77.47,77.56,41600.0,77.48,77.6,77.47,77.56,41600.0
2018-02-12 15:15:00,77.58,77.69,77.54,77.69,14583.0,77.58,77.69,77.54,77.69,14583.0
2018-02-12 15:20:00,77.68,77.7,77.46,77.46,48353.0,77.68,77.7,77.46,77.46,48353.0
2018-02-12 15:25:00,77.47,77.48,77.26,77.27,19625.0,77.47,77.48,77.26,77.27,19625.0
2018-02-12 15:30:00,77.28,77.38,77.16,77.21,29077.0,77.28,77.38,77.16,77.21,29077.0
2018-02-12 15:35:00,77.21,77.24,77.06,77.19,39178.0,77.21,77.24,77.06,77.19,39178.0
2018-02-12 15:40:00,77.19,77.25,77.11,77.15,56778.0,77.19,77.25,77.11,77.15,56778.0
2018-02-12 15:45:00,77.15,77.15,76.81,76.89,64829.0,77.15,77.15,76.81,76.89,64829.0
2018-02-12 15:50:00,76.9,77.28,76.81,77.15,96142.0,76.9,77.28,76.81,77.15,96142.0
2018-02-12 15:55:00,77.17,77.17,76.79,76.8,197877.0,77.17,77.17,76.79,76.8,197877.0
2018-02-13 09:30:00,76.86,77.72,76.73,77.45,52836.0,76.86,77.72,76.73,77.45,52836.0
2018-02-13 09:35:00,77.33,77.41,77.22,77.22,26754.0,77.33,77.41,77.22,77.22,26754.0
2018-02-13 09:40:00,77.24,77.49,77.14,77.3,21979.0,77.24,77.49,77.14,77.3,21979.0
2018-02-13 09:45:00,77.3,77.31,76.94,76.94,25807.0,77.3,77.31,76.94,76.94,25807.0
2018-02-13 09:50:00,76.95,77.15,76.91,77.13,8470.0,76.95,77.15,76.91,77.13,8470.0
2018-02-13 09:55:00,77.18,77.29,77.11,77.19,18692.0,77.18,77.29,77.11,77.19,18692.0
2018-02-13 10:00:00,77.21,77.28,76.92,77.05,28146.0,77.21,77.28,76.92,77.05,28146.0
2018-02-13 10:05:00,77.05,77.21,77.02,77.16,14544.0,77.05,77.21,77.02,77.16,14544.0
2018-02-13 10:10:00,77.19,77.34,77.16,77.26,42647.0,77.19,77.34,77.16,77.26,42647.0
2018-02-13 10:15:00,77.24,77.36,77.19,77.24,22860.0,77.24,77.36,77.19,77.24,22860.0
2018-02-13 10:20:00,77.24,77.36,77.24,77.32,37333.0,77.24,77.36,77.24,77.32,37333.0
2018-02-13 10:25:00,77.32,77.37,77.22,77.3,15508.0,77.32,77.37,77.22,77.3,15508.0
2018-02-13 10:30:00,77.29,77.32,77.09,77.14,28956.0,77.29,77.32,77.09,77.14,28956.0
2018-02-13 10:35:00,77.13,77.32,77.13,77.32,14840.0,77.13,77.32,77.13,77.32,14840.0
2018-02-13 10:40:00,77.35,77.45,77.29,77.3,20616.0,77.35,77.45,77.29,77.3,20616.0
2018-02-13 10:45:00,77.3,77.41,77.28,77.41,20737.0,77.3,77.41,77.28,77.41,20737.0
2018-02-13 10:50:00,77.45,77.51,77.38,77.39,21970.0,77.45,77.51,77.38,77.39,21970.0
2018-02-13 10:55:00,77.38,77.5,77.32,77.46,28593.0,77.38,77.5,77.32,77.46,28593.0
2018-02-13 11:00:00,77.44,77.56,77.42,77.46,24836.0,77.44,77.56,77.42,77.46,24836.0
2018-02-13 11:05:00,77.46,77.47,77.38,77.44,20400.0,77.46,77.47,77.38,77.44,20400.0
2018-02-13 11:10:00,77.42,77.5,77.41,77.47,21990.0,77.42,77.5,77.41,77.47,21990.0
2018-02-13 11:15:00,77.48,77.52,77.39,77.41,21461.0,77.48,77.52,77.39,77.41,21461.0
2018-02-13 11:20:00,77.41,77.41,77.29,77.4,21646.0,77.41,77.41,77.29,77.4,21646.0
2018-02-13 11:25:00,77.44,77.44,77.14,77.16,25181.0,77.44,77.44,77.14,77.16,25181.0
2018-02-13 11:30:00,77.2,77.26,77.16,77.18,26715.0,77.2,77.26,77.16,77.18,26715.0
2018-02-13 11:35:00,77.21,77.21,77.07,77.14,18409.0,77.21,77.21,77.07,77.14,18409.0
2018-02-13 11:40:00,77.12,77.2,77.08,77.18,16766.0,77.12,77.2,77.08,77.18,16766.0
2018-02-13 11:45:00,77.18,77.25,77.12,77.15,53417.0,77.18,77.25,77.12,77.15,53417.0
2018-02-13 11:50:00,77.17,77.25,77.09,77.18,61542.0,77.17,77.25,77.09,77.18,61542.0
2018-02-13 11:55:00,77.17,77.32,77.08,77.21,41746.0,77.17,77.32,77.08,77.21,41746.0
2018-02-13 12:00:00,77.2,77.3,77.17,77.25,66583.0,77.2,77.3,77.17,77.25,66583.0
2018-02-13 12:05:00,77.23,77.34,77.17,77.23,54900.0,77.23,77.34,77.17,77.23,54900.0
2018-02-13 12:10:00,77.23,77.24,77.12,77.16,38093.0,77.23,77.24,77.12,77.16,38093.0
2018-02-13 12:15:00,77.15,77.17,77.1,77.15,12790.0,77.15,77.17,77.1,77.15,12790.0
2018-02-13 12:20:00,77.14,77.17,77.02,77.09,17600.0,77.14,77.17,77.02,77.09,17600.0
2018-02-13 12:25:00,77.09,77.12,76.9,76.94,23781.0,77.09,77.12,76.9,76.94,23781.0
2018-02-13 12:30:00,76.94,77.01,76.78,76.8,17848.0,76.94,77.01,76.78,76.8,17848.0
2018-02-13 12:35:00,76.8,76.95,76.77,76.92,11254.0,76.8,76.95,76.77,76.92,11254.0
2018-02-13 12:40:00,76.93,77.06,76.89,77.06,20820.0,76.93,77.06,76.89,77.06,20820.0
2018-02-13 12:45:00,77.07,77.13,76.99,77.05,20699.0,77.07,77.13,76.99,77.05,20699.0
2018-02-13 12:50:00,77.05,77.07,77.02,77.05,29900.0,77.05,77.07,77.02,77.05,29900.0
2018-02-13 12:55:00,77.05,77.07,76.99,77.0,42018.0,77.05,77.07,76.99,77.0,42018.0
2018-02-13 13:00:00,77.01,77.2,77.01,77.07,54078.0,77.01,77.2,77.01,77.07,54078.0
2018-02-13 13:05:00,77.06,77.08,77.0,77.07,31840.0,77.06,77.08,77.0,77.07,31840.0
2018-02-13 13:10:00,77.07,77.16,77.0,77.15,60250.0,77.07,77.16,77.0,77.15,60250.0
2018-02-13 13:15:00,77.14,77.22,77.06,77.15,86089.0,77.14,77.22,77.06,77.15,86089.0
2018-02-13 13:20:00,77.15,77.21,77.07,77.2,52224.0,77.15,77.21,77.07,77.2,52224.0
2018-02-13 13:25:00,77.16,77.18,77.08,77.11,42720.0,77.16,77.18,77.08,77.11,42720.0
2018-02-13 13:30:00,77.12,77.13,77.1,77.11,19328.0,77.12,77.13,77.1,77.11,19328.0
2018-02-13 13:35:00,77.11,77.38,77.11,77.37,21032.0,77.11,77.38,77.11,77.37,21032.0
2018-02-13 13:40:00,77.37,77.38,77.12,77.14,61687.0,77.37,77.38,77.12,77.14,61687.0
2018-02-13 13:45:00,77.14,77.17,76.99,77.01,48053.0,77.14,77.17,76.99,77.01,48053.0
2018-02-13 13:50:00,77.0,77.12,76.98,77.03,26228.0,77.0,77.12,76.98,77.03,26228.0
2018-02-13 13:55:00,77.03,77.07,77.02,77.05,22377.0,77.03,77.07,77.02,77.05,22377.0
2018-02-13 14:00:00,77.04,77.27,77.01,77.2,29904.0,77.04,77.27,77.01,77.2,29904.0
2018-02-13 14:05:00,77.22,77.36,77.22,77.26,47467.0,77.22,77.36,77.22,77.26,47467.0
2018-02-13 14:10:00,77.27,77.36,77.18,77.22,65650.0,77.27,77.36,77.18,77.22,65650.0
2018-02-13 14:15:00,77.21,77.3,77.17,77.21,39261.0,77.21,77.3,77.17,77.21,39261.0
2018-02-13 14:20:00,77.21,77.32,77.19,77.21,46328.0,77.21,77.32,77.19,77.21,46328.0
2018-02-13 14:25:00,77.21,77.28,77.2,77.24,33031.0,77.21,77.28,77.2,77.24,33031.0
2018-02-13 14:30:00,77.23,77.26,77.09,77.1,49835.0,77.23,77.26,77.09,77.1,49835.0
2018-02-13 14:35:00,77.11,77.46,77.06,77.21,95556.0,77.11,77.46,77.06,77.21,95556.0
2018-02-13 14:40:00,77.22,77.31,77.19,77.25,37330.0,77.22,77.31,77.19,77.25,37330.0
2018-02-13 14:45:00,77.24,77.29,77.21,77.26,19060.0,77.24,77.29,77.21,77.26,19060.0
2018-02-13 14:50:00,77.26,77.41,77.16,77.34,30222.0,77.26,77.41,77.16,77.34,30222.0
2018-02-13 14:55:00,77.32,77.35,77.27,77.27,24687.0,77.32,77.35,77.27,77.27,24687.0
2018-02-13 15:00:00,77.27,77.35,77.22,77.25,27924.0,77.27,77.35,77.22,77.25,27924.0
2018-02-13 15:05:00,77.27,77.3,77.19,77.27,39930.0,77.27,77.3,77.19,77.27,39930.0
2018-02-13 15:10:00,77.29,77.3,77.18,77.3,43953.0,77.29,77.3,77.18,77.3,43953.0
2018-02-13 15:15:00,77.3,77.35,77.19,77.34,42087.0,77.3,77.35,77.19,77.34,42087.0
2018-02-13 15:20:00,77.38,77.41,77.29,77.36,47283.0,77.38,77.41,77.29,77.36,47283.0
2018-02-13 15:25:00,77.36,77.4,77.32,77.34,54105.0,77.36,77.4,77.32,77.34,54105.0
2018-02-13 15:30:00,77.35,77.44,77.33,77.4,55150.0,77.35,77.44,77.33,77.4,55150.0
2018-02-13 15:35:00,77.4,77.48,77.3,77.43,52852.0,77.4,77.48,77.3,77.43,52852.0
2018-02-13 15:40:00,77.39,77.42,77.2,77.2,53697.0,77.39,77.42,77.2,77.2,53697.0
2018-02-13 15:45:00,77.2,77.27,77.15,77.25,78945.0,77.2,77.27,77.15,77.25,78945.0
2018-02-13 15:50:00,77.26,77.41,77.22,77.3,139308.0,77.26,77.41,77.22,77.3,139308.0
2018-02-13 15:55:00,77.3,77.35,77.18,77.26,166056.0,77.3,77.35,77.18,77.26,166056.0
2018-02-14 09:30:00,76.6,77.39,76.6,77.14,126455.0,76.6,77.39,76.6,77.14,126455.0
2018-02-14 09:35:00,77.13,77.19,76.74,76.97,45670.0,77.13,77.19,76.74,76.97,45670.0
2018-02-14 09:40:00,77.06,77.31,76.69,77.3,79989.0,77.06,77.31,76.69,77.3,79989.0
2018-02-14 09:45:00,77.27,78.0,77.08,78.0,62969.0,77.27,78.0,77.08,78.0,62969.0
2018-02-14 09:50:00,78.03,78.39,77.86,78.35,87764.0,78.03,78.39,77.86,78.35,87764.0
2018-02-14 09:55:00,78.36,78.49,78.06,78.12,39222.0,78.36,78.49,78.06,78.12,39222.0
2018-02-14 10:00:00,78.15,78.17,77.92,78.03,33865.0,78.15,78.17,77.92,78.03,33865.0
2018-02-14 10:05:00,78.03,78.42,78.01,78.42,27468.0,78.03,78.42,78.01,78.42,27468.0
2018-02-14 10:10:00,78.44,78.58,78.0,78.2,33254.0,78.44,78.58,78.0,78.2,33254.0
2018-02-14 10:15:00,78.21,78.47,78.16,78.45,11010.0,78.21,78.47,78.16,78.45,11010.0
2018-02-14 10:20:00,78.48,78.71,78.44,78.52,26573.0,78.48,78.71,78.44,78.52,26573.0
2018-02-14 10:25:00,78.54,78.62,78.35,78.59,15859.0,78.54,78.62,78.35,78.59,15859.0
2018-02-14 10:30:00,78.64,78.86,78.57,78.59,29583.0,78.64,78.86,78.57,78.59,29583.0
2018-02-14 10:35:00,78.63,79.16,78.54,79.11,34560.0,78.63,79.16,78.54,79.11,34560.0
2018-02-14 10:40:00,79.16,79.35,79.01,79.03,26086.0,79.16,79.35,79.01,79.03,26086.0
2018-02-14 10:45:00,79.03,79.33,79.03,79.13,18760.0,79.03,79.33,79.03,79.13,18760.0
2018-02-14 10:50:00,79.1,79.38,79.06,79.32,51310.0,79.1,79.38,79.06,79.32,51310.0
2018-02-14 10:55:00,79.3,79.61,79.3,79.43,21010.0,79.3,79.61,79.3,79.43,21010.0
2018-02-14 11:00:00,79.42,79.5,79.35,79.41,23261.0,79.42,79.5,79.35,79.41,23261.0
2018-02-14 11:05:00,79.43,79.81,79.42,79.74,17839.0,79.43,79.81,79.42,79.74,17839.0
2018-02-14 11:10:00,79.7,79.9,79.63,79.8,28691.0,79.7,79.9,79.63,79.8,28691.0
2018-02-14 11:15:00,79.8,79.8,79.7,79.78,37946.0,79.8,79.8,79.7,79.78,37946.0
2018-02-14 11:20:00,79.77,80.06,79.76,80.0,31370.0,79.77,80.06,79.76,80.0,31370.0
2018-02-14 11:25:00,79.98,80.08,79.82,80.08,15424.0,79.98,80.08,79.82,80.08,15424.0
2018-02-14 11:30:00,80.13,80.13,79.89,79.89,16616.0,80.13,80.13,79.89,79.89,16616.0
2018-02-14 11:35:00,79.91,79.93,79.64,79.7,37259.0,79.91,79.93,79.64,79.7,37259.0
2018-02-14 11:40:00,79.72,79.8,79.64,79.77,32180.0,79.72,79.8,79.64,79.77,32180.0
2018-02-14 11:45:00,79.81,79.85,79.67,79.8,11748.0,79.81,79.85,79.67,79.8,11748.0
2018-02-14 11:50:00,79.79,79.83,79.72,79.83,5597.0,79.79,79.83,79.72,79.83,5597.0
2018-02-14 11:55:00,79.85,79.91,79.78,79.78,9550.0,79.85,79.91,79.78,79.78,9550.0
2018-02-14 12:00:00,79.78,79.94,79.78,79.94,9200.0,79.78,79.94,79.78,79.94,9200.0
2018-02-14 12:05:00,79.9,79.93,79.62,79.79,8838.0,79.9,79.93,79.62,79.79,8838.0
2018-02-14 12:10:00,79.81,80.06,79.79,80.04,11630.0,79.81,80.06,79.79,80.04,11630.0
2018-02-14 12:15:00,80.05,80.05,79.8,79.83,11744.0,80.05,80.05,79.8,79.83,11744.0
2018-02-14 12:20:00,79.78,79.92,79.73,79.86,5361.0,79.78,79.92,79.73,79.86,5361.0
2018-02-14 12:25:00,79.84,79.87,79.8,79.86,8982.0,79.84,79.87,79.8,79.86,8982.0
2018-02-14 12:30:00,79.84,79.92,79.84,79.87,6800.0,79.84,79.92,79.84,79.87,6800.0
2018-02-14 12:35:00,79.93,80.17,79.91,80.15,10201.0,79.93,80.17,79.91,80.15,10201.0
2018-02-14 12:40:00,80.16,80.22,80.11,80.18,16432.0,80.16,80.22,80.11,80.18,16432.0
2018-02-14 12:45:00,80.18,80.39,80.18,80.34,11293.0,80.18,80.39,80.18,80.34,11293.0
2018-02-14 12:50:00,80.33,80.45,80.31,80.44,21302.0,80.33,80.45,80.31,80.44,21302.0
2018-02-14 12:55:00,80.42,80.52,80.39,80.43,36953.0,80.42,80.52,80.39,80.43,36953.0
2018-02-14 13:00:00,80.44,80.55,80.31,80.47,10850.0,80.44,80.55,80.31,80.47,10850.0
2018-02-14 13:05:00,80.47,80.59,80.47,80.49,23980.0,80.47,80.59,80.47,80.49,23980.0
2018-02-14 13:10:00,80.48,80.56,80.4,80.56,13754.0,80.48,80.56,80.4,80.56,13754.0
2018-02-14 13:15:00,80.6,80.76,80.55,80.57,18780.0,80.6,80.76,80.55,80.57,18780.0
2018-02-14 13:20:00,80.55,80.84,80.47,80.77,29437.0,80.55,80.84,80.47,80.77,29437.0
2018-02-14 13:25:00,80.74,80.8,80.69,80.7,12326.0,80.74,80.8,80.69,80.7,12326.0
2018-02-14 13:30:00,80.72,80.96,80.68,80.93,10416.0,80.72,80.96,80.68,80.93,10416.0
2018-02-14 13:35:00,80.95,80.96,80.86,80.87,13183.0,80.95,80.96,80.86,80.87,13183.0
2018-02-14 13:40:00,80.87,80.87,80.54,80.77,24725.0,80.87,80.87,80.54,80.77,24725.0
2018-02-14 13:45:00,80.79,80.99,80.79,80.99,15012.0,80.79,80.99,80.79,80.99,15012.0
2018-02-14 13:50:00,80.99,80.99,80.85,80.86,15245.0,80.99,80.99,80.85,80.86,15245.0
2018-02-14 13:55:00,80.89,80.96,80.87,80.91,9586.0,80.89,80.96,80.87,80.91,9586.0
2018-02-14 14:00:00,80.95,81.19,80.95,81.08,35145.0,80.95,81.19,80.95,81.08,35145.0
2018-02-14 14:05:00,81.08,81.13,81.02,81.02,27208.0,81.08,81.13,81.02,81.02,27208.0
2018-02-14 14:10:00,81.03,81.2,80.92,81.16,38520.0,81.03,81.2,80.92,81.16,38520.0
2018-02-14 14:15:00,81.19,81.31,81.18,81.2,18585.0,81.19,81.31,81.18,81.2,18585.0
2018-02-14 14:20:00,81.22,81.23,81.0,81.1,18152.0,81.22,81.23,81.0,81.1,18152.0
2018-02-14 14:25:00,81.07,81.22,81.04,81.15,10680.0,81.07,81.22,81.04,81.15,10680.0
2018-02-14 14:30:00,81.16,81.48,81.15,81.45,28070.0,81.16,81.48,81.15,81.45,28070.0
2018-02-14 14:35:00,81.43,81.54,81.37,81.5,18599.0,81.43,81.54,81.37,81.5,18599.0
2018-02-14 14:40:00,81.52,81.69,81.52,81.62,25338.0,81.52,81.69,81.52,81.62,25338.0
2018-02-14 14:45:00,81.59,81.59,81.25,81.45,27078.0,81.59,81.59,81.25,81.45,27078.0
2018-02-14 14:50:00,81.45,81.57,81.36,81.57,15534.0,81.45,81.57,81.36,81.57,15534.0
2018-02-14 14:55:00,81.56,81.71,81.54,81.69,17981.0,81.56,81.71,81.54,81.69,17981.0
2018-02-14 15:00:00,81.7,81.83,81.62,81.82,27554.0,81.7,81.83,81.62,81.82,27554.0
2018-02-14 15:05:00,81.81,81.81,81.63,81.63,21144.0,81.81,81.81,81.63,81.63,21144.0
2018-02-14 15:10:00,81.6,81.65,81.48,81.64,22962.0,81.6,81.65,81.48,81.64,22962.0
2018-02-14 15:15:00,81.65,81.8,81.64,81.72,51052.0,81.65,81.8,81.64,81.72,51052.0
2018-02-14 15:20:00,81.71,81.75,81.36,81.37,57169.0,81.71,81.75,81.36,81.37,57169.0
2018-02-14 15:25:00,81.41,81.47,81.36,81.42,88949.0,81.41,81.47,81.36,81.42,88949.0
2018-02-14 15:30:00,81.42,81.45,81.3,81.4,54806.0,81.42,81.45,81.3,81.4,54806.0
2018-02-14 15:35:00,81.41,81.57,81.4,81.55,94392.0,81.41,81.57,81.4,81.55,94392.0
2018-02-14 15:40:00,81.55,81.58,81.42,81.49,43290.0,81.55,81.58,81.42,81.49,43290.0
2018-02-14 15:45:00,81.49,81.72,81.49,81.51,88564.0,81.49,81.72,81.49,81.51,88564.0
2018-02-14 15:50:00,81.5,81.62,81.33,81.33,100231.0,81.5,81.62,81.33,81.33,100231.0
2018-02-14 15:55:00,81.33,81.37,81.13,81.22,141350.0,81.33,81.37,81.13,81.22,141350.0
2018-02-15 09:30:00,81.26,81.37,80.6,80.96,60683.0,81.26,81.37,80.6,80.96,60683.0
2018-02-15 09:35:00,80.97,81.0,80.62,80.81,13544.0,80.97,81.0,80.62,80.81,13544.0
2018-02-15 09:40:00,80.85,80.85,80.05,80.11,38931.0,80.85,80.85,80.05,80.11,38931.0
2018-02-15 09:45:00,80.13,80.5,80.07,80.46,19581.0,80.13,80.5,80.07,80.46,19581.0
2018-02-15 09:50:00,80.49,80.5,79.94,80.03,42765.0,80.49,80.5,79.94,80.03,42765.0
2018-02-15 09:55:00,80.03,80.41,80.03,80.39,23312.0,80.03,80.41,80.03,80.39,23312.0
2018-02-15 10:00:00,80.41,80.47,80.0,80.01,27877.0,80.41,80.47,80.0,80.01,27877.0
2018-02-15 10:05:00,80.03,80.06,79.22,79.38,57015.0,80.03,80.06,79.22,79.38,57015.0
2018-02-15 10:10:00,79.34,79.49,79.15,79.2,52143.0,79.34,79.49,79.15,79.2,52143.0
2018-02-15 10:15:00,79.17,79.19,78.84,79.07,39397.0,79.17,79.19,78.84,79.07,39397.0
2018-02-15 10:20:00,79.08,79.25,78.96,78.96,44653.0,79.08,79.25,78.96,78.96,44653.0
2018-02-15 10:25:00,78.95,78.95,78.73,78.74,31663.0,78.95,78.95,78.73,78.74,31663.0
2018-02-15 10:30:00,78.74,78.97,78.54,78.57,33505.0,78.74,78.97,78.54,78.57,33505.0
2018-02-15 10:35:00,78.57,78.85,78.57,78.64,35331.0,78.57,78.85,78.57,78.64,35331.0
2018-02-15 10:40:00,78.63,78.67,78.43,78.48,34285.0,78.63,78.67,78.43,78.48,34285.0
2018-02-15 10:45:00,78.47,78.96,78.47,78.9,16881.0,78.47,78.96,78.47,78.9,16881.0
2018-02-15 10:50:00,78.9,79.49,78.9,79.46,26673.0,78.9,79.49,78.9,79.46,26673.0
2018-02-15 10:55:00,79.43,79.53,79.28,79.34,13600.0,79.43,79.53,79.28,79.34,13600.0
2018-02-15 11:00:00,79.3,79.42,79.21,79.21,22884.0,79.3,79.42,79.21,79.21,22884.0
2018-02-15 11:05:00,79.24,79.61,79.21,79.59,16038.0,79.24,79.61,79.21,79.59,16038.0
2018-02-15 11:10:00,79.61,79.9,79.61,79.77,32603.0,79.61,79.9,79.61,79.77,32603.0
2018-02-15 11:15:00,79.76,79.92,79.67,79.9,19632.0,79.76,79.92,79.67,79.9,19632.0
2018-02-15 11:20:00,79.92,80.41,79.92,80.34,52013.0,79.92,80.41,79.92,80.34,52013.0
2018-02-15 11:25:00,80.37,80.59,80.35,80.46,28684.0,80.37,80.59,80.35,80.46,28684.0
2018-02-15 11:30:00,80.53,80.57,80.29,80.35,23569.0,80.53,80.57,80.29,80.35,23569.0
2018-02-15 11:35:00,80.37,80.82,80.37,80.75,18402.0,80.37,80.82,80.37,80.75,18402.0
2018-02-15 11:40:00,80.75,80.88,80.72,80.88,18417.0,80.75,80.88,80.72,80.88,18417.0
2018-02-15 11:45:00,80.91,80.95,80.79,80.9,19302.0,80.91,80.95,80.79,80.9,19302.0
2018-02-15 11:50:00,80.91,81.12,80.88,80.91,24309.0,80.91,81.12,80.88,80.91,24309.0
2018-02-15 11:55:00,80.9,80.91,80.63,80.74,13215.0,80.9,80.91,80.63,80.74,13215.0
2018-02-15 12:00:00,80.78,80.95,80.77,80.91,10331.0,80.78,80.95,80.77,80.91,10331.0
2018-02-15 12:05:00,80.87,81.04,80.8,81.03,16740.0,80.87,81.04,80.8,81.03,16740.0
2018-02-15 12:10:00,81.05,81.15,81.05,81.1,12867.0,81.05,81.15,81.05,81.1,12867.0
2018-02-15 12:15:00,81.11,81.21,81.08,81.11,12175.0,81.11,81.21,81.08,81.11,12175.0
2018-02-15 12:20:00,81.12,81.12,80.87,80.92,15013.0,81.12,81.12,80.87,80.92,15013.0
2018-02-15 12:25:00,80.97,81.02,80.81,80.81,7269.0,80.97,81.02,80.81,80.81,7269.0
2018-02-15 12:30:00,80.85,81.01,80.85,80.99,10799.0,80.85,81.01,80.85,80.99,10799.0
2018-02-15 12:35:00,80.99,80.99,80.79,80.81,14280.0,80.99,80.99,80.79,80.81,14280.0
2018-02-15 12:40:00,80.8,80.8,80.63,80.67,10927.0,80.8,80.8,80.63,80.67,10927.0
2018-02-15 12:45:00,80.64,80.87,80.63,80.81,9800.0,80.64,80.87,80.63,80.81,9800.0
2018-02-15 12:50:00,80.81,80.86,80.75,80.79,4000.0,80.81,80.86,80.75,80.79,4000.0
2018-02-15 12:55:00,80.77,80.89,80.77,80.89,6634.0,80.77,80.89,80.77,80.89,6634.0
2018-02-15 13:00:00,80.9,80.96,80.8,80.87,12059.0,80.9,80.96,80.8,80.87,12059.0
2018-02-15 13:05:00,80.89,81.07,80.89,80.98,10240.0,80.89,81.07,80.89,80.98,10240.0
2018-02-15 13:10:00,80.97,81.04,80.93,81.04,6093.0,80.97,81.04,80.93,81.04,6093.0
2018-02-15 13:15:00,81.05,81.06,80.94,80.99,7550.0,81.05,81.06,80.94,80.99,7550.0
2018-02-15 13:20:00,81.0,81.0,80.83,80.84,7737.0,81.0,81.0,80.83,80.84,7737.0
2018-02-15 13:25:00,80.83,80.88,80.75,80.75,5400.0,80.83,80.88,80.75,80.75,5400.0
2018-02-15 13:30:00,80.77,80.79,80.72,80.79,7082.0,80.77,80.79,80.72,80.79,7082.0
2018-02-15 13:35:00,80.8,80.92,80.67,80.67,13636.0,80.8,80.92,80.67,80.67,13636.0
2018-02-15 13:40:00,80.68,80.72,80.64,80.65,6559.0,80.68,80.72,80.64,80.65,6559.0
2018-02-15 13:45:00,80.64,80.71,80.59,80.71,9764.0,80.64,80.71,80.59,80.71,9764.0
2018-02-15 13:50:00,80.75,80.91,80.72,80.91,23054.0,80.75,80.91,80.72,80.91,23054.0
2018-02-15 13:55:00,80.91,81.03,80.89,80.98,10200.0,80.91,81.03,80.89,80.98,10200.0
2018-02-15 14:00:00,81.0,81.05,80.82,81.05,13715.0,81.0,81.05,80.82,81.05,13715.0
2018-02-15 14:05:00,81.05,81.14,81.03,81.04,7269.0,81.05,81.14,81.03,81.04,7269.0
2018-02-15 14:10:00,81.06,81.08,80.99,81.03,5266.0,81.06,81.08,80.99,81.03,5266.0
2018-02-15 14:15:00,80.99,81.17,80.99,81.12,18019.0,80.99,81.17,80.99,81.12,18019.0
2018-02-15 14:20:00,81.1,81.29,81.09,81.24,17754.0,81.1,81.29,81.09,81.24,17754.0
2018-02-15 14:25:00,81.22,81.3,81.19,81.3,8206.0,81.22,81.3,81.19,81.3,8206.0
2018-02-15 14:30:00,81.3,81.38,81.2,81.28,17299.0,81.3,81.38,81.2,81.28,17299.0
2018-02-15 14:35:00,81.32,81.32,81.14,81.18,18470.0,81.32,81.32,81.14,81.18,18470.0
2018-02-15 14:40:00,81.2,81.34,81.19,81.32,6574.0,81.2,81.34,81.19,81.32,6574.0
2018-02-15 14:45:00,81.33,81.42,81.25,81.42,13250.0,81.33,81.42,81.25,81.42,13250.0
2018-02-15 14:50:00,81.42,81.43,81.18,81.22,15460.0,81.42,81.43,81.18,81.22,15460.0
2018-02-15 14:55:00,81.18,81.22,81.09,81.19,14582.0,81.18,81.22,81.09,81.19,14582.0
2018-02-15 15:00:00,81.16,81.23,81.12,81.22,12523.0,81.16,81.23,81.12,81.22,12523.0
2018-02-15 15:05:00,81.23,81.32,81.21,81.23,16842.0,81.23,81.32,81.21,81.23,16842.0
2018-02-15 15:10:00,81.23,81.26,81.18,81.23,10239.0,81.23,81.26,81.18,81.23,10239.0
2018-02-15 15:15:00,81.24,81.42,81.24,81.38,16446.0,81.24,81.42,81.24,81.38,16446.0
2018-02-15 15:20:00,81.39,81.54,81.38,81.53,21040.0,81.39,81.54,81.38,81.53,21040.0
2018-02-15 15:25:00,81.49,81.52,81.17,81.17,22619.0,81.49,81.52,81.17,81.17,22619.0
2018-02-15 15:30:00,81.2,81.2,80.95,80.95,19386.0,81.2,81.2,80.95,80.95,19386.0
2018-02-15 15:35:00,80.93,81.14,80.91,81.14,33025.0,80.93,81.14,80.91,81.14,33025.0
2018-02-15 15:40:00,81.14,81.16,81.05,81.06,26358.0,81.14,81.16,81.05,81.06,26358.0
2018-02-15 15:45:00,81.05,81.11,80.97,80.98,42829.0,81.05,81.11,80.97,80.98,42829.0
2018-02-15 15:50:00,80.95,80.97,80.71,80.77,61943.0,80.95,80.97,80.71,80.77,61943.0
2018-02-15 15:55:00,80.77,80.95,80.75,80.92,90015.0,80.77,80.95,80.75,80.92,90015.0
2018-02-16 09:30:00,80.85,81.7,80.5,81.7,26852.0,80.85,81.7,80.5,81.7,26852.0
2018-02-16 09:35:00,81.57,82.56,81.56,82.12,56933.0,81.57,82.56,81.56,82.12,56933.0
2018-02-16 09:40:00,82.11,82.15,81.84,81.95,38514.0,82.11,82.15,81.84,81.95,38514.0
2018-02-16 09:45:00,81.98,82.5,81.89,82.23,28012.0,81.98,82.5,81.89,82.23,28012.0
2018-02-16 09:50:00,82.21,82.24,81.94,81.97,18104.0,82.21,82.24,81.94,81.97,18104.0
2018-02-16 09:55:00,82.01,82.22,81.98,82.1,13256.0,82.01,82.22,81.98,82.1,13256.0
2018-02-16 10:00:00,82.1,82.1,81.9,81.93,17891.0,82.1,82.1,81.9,81.93,17891.0
2018-02-16 10:05:00,81.93,82.3,81.89,82.3,47213.0,81.93,82.3,81.89,82.3,47213.0
2018-02-16 10:10:00,82.3,82.31,82.0,82.2,17641.0,82.3,82.31,82.0,82.2,17641.0
2018-02-16 10:15:00,82.2,82.64,82.2,82.48,24477.0,82.2,82.64,82.2,82.48,24477.0
2018-02-16 10:20:00,82.45,82.56,82.36,82.47,27770.0,82.45,82.56,82.36,82.47,27770.0
2018-02-16 10:25:00,82.49,82.6,82.09,82.27,19974.0,82.49,82.6,82.09,82.27,19974.0
2018-02-16 10:30:00,82.29,82.36,82.16,82.25,11343.0,82.29,82.36,82.16,82.25,11343.0
2018-02-16 10:35:00,82.25,82.38,82.23,82.34,12260.0,82.25,82.38,82.23,82.34,12260.0
2018-02-16 10:40:00,82.34,82.49,82.28,82.33,20150.0,82.34,82.49,82.28,82.33,20150.0
2018-02-16 10:45:00,82.34,82.47,82.27,82.45,25460.0,82.34,82.47,82.27,82.45,25460.0
2018-02-16 10:50:00,82.43,82.46,82.29,82.36,15738.0,82.43,82.46,82.29,82.36,15738.0
2018-02-16 10:55:00,82.4,82.47,82.28,82.28,21337.0,82.4,82.47,82.28,82.28,21337.0
2018-02-16 11:00:00,82.27,82.41,82.22,82.36,22902.0,82.27,82.41,82.22,82.36,22902.0
2018-02-16 11:05:00,82.4,82.41,82.3,82.36,7984.0,82.4,82.41,82.3,82.36,7984.0
2018-02-16 11:10:00,82.35,82.46,82.35,82.45,6520.0,82.35,82.46,82.35,82.45,6520.0
2018-02-16 11:15:00,82.48,82.48,82.23,82.27,12565.0,82.48,82.48,82.23,82.27,12565.0
2018-02-16 11:20:00,82.31,82.35,82.19,82.19,10366.0,82.31,82.35,82.19,82.19,10366.0
2018-02-16 11:25:00,82.19,82.26,82.16,82.19,10599.0,82.19,82.26,82.16,82.19,10599.0
2018-02-16 11:30:00,82.18,82.19,82.07,82.08,14400.0,82.18,82.19,82.07,82.08,14400.0
2018-02-16 11:35:00,82.08,82.1,82.01,82.02,15100.0,82.08,82.1,82.01,82.02,15100.0
2018-02-16 11:40:00,82.02,82.24,82.02,82.22,10162.0,82.02,82.24,82.02,82.22,10162.0
2018-02-16 11:45:00,82.2,82.36,82.2,82.36,10100.0,82.2,82.36,82.2,82.36,10100.0
2018-02-16 11:50:00,82.4,82.43,82.16,82.17,11244.0,82.4,82.43,82.16,82.17,11244.0
2018-02-16 11:55:00,82.18,82.25,82.13,82.13,4255.0,82.18,82.25,82.13,82.13,4255.0
2018-02-16 12:00:00,82.11,82.15,82.03,82.08,4639.0,82.11,82.15,82.03,82.08,4639.0
2018-02-16 12:05:00,82.1,82.12,81.89,81.89,5094.0,82.1,82.12,81.89,81.89,5094.0
2018-02-16 12:10:00,81.91,81.98,81.77,81.83,10658.0,81.91,81.98,81.77,81.83,10658.0
2018-02-16 12:15:00,81.86,81.9,81.78,81.88,10284.0,81.86,81.9,81.78,81.88,10284.0
2018-02-16 12:20:00,81.89,81.89,81.62,81.63,6525.0,81.89,81.89,81.62,81.63,6525.0
2018-02-16 12:25:00,81.67,81.71,81.58,81.71,13898.0,81.67,81.71,81.58,81.71,13898.0
2018-02-16 12:30:00,81.77,81.85,81.73,81.83,12579.0,81.77,81.85,81.73,81.83,12579.0
2018-02-16 12:35:00,81.81,81.85,81.75,81.75,5328.0,81.81,81.85,81.75,81.75,5328.0
2018-02-16 12:40:00,81.75,81.8,81.66,81.66,5420.0,81.75,81.8,81.66,81.66,5420.0
2018-02-16 12:45:00,81.68,81.7,81.45,81.47,14400.0,81.68,81.7,81.45,81.47,14400.0
2018-02-16 12:50:00,81.49,81.49,81.25,81.29,12100.0,81.49,81.49,81.25,81.29,12100.0
2018-02-16 12:55:00,81.29,81.38,81.26,81.32,11250.0,81.29,81.38,81.26,81.32,11250.0
2018-02-16 13:00:00,81.36,81.38,81.21,81.23,8064.0,81.36,81.38,81.21,81.23,8064.0
2018-02-16 13:05:00,81.22,81.22,81.12,81.12,3000.0,81.22,81.22,81.12,81.12,3000.0
2018-02-16 13:10:00,81.13,81.15,81.03,81.08,9774.0,81.13,81.15,81.03,81.08,9774.0
2018-02-16 13:15:00,81.09,81.24,80.98,81.04,8418.0,81.09,81.24,80.98,81.04,8418.0
2018-02-16 13:20:00,81.06,81.18,81.04,81.18,1600.0,81.06,81.18,81.04,81.18,1600.0
2018-02-16 13:25:00,81.24,81.24,81.02,81.02,2800.0,81.24,81.24,81.02,81.02,2800.0
2018-02-16 13:30:00,81.07,81.14,80.91,81.14,11499.0,81.07,81.14,80.91,81.14,11499.0
2018-02-16 13:35:00,81.17,81.34,81.17,81.28,5198.0,81.17,81.34,81.17,81.28,5198.0
2018-02-16 13:40:00,81.31,81.44,81.27,81.44,2662.0,81.31,81.44,81.27,81.44,2662.0
2018-02-16 13:45:00,81.45,81.57,81.41,81.48,5648.0,81.45,81.57,81.41,81.48,5648.0
2018-02-16 13:50:00,81.43,81.48,81.34,81.4,3556.0,81.43,81.48,81.34,81.4,3556.0
2018-02-16 13:55:00,81.37,81.55,81.36,81.49,4806.0,81.37,81.55,81.36,81.49,4806.0
2018-02-16 14:00:00,81.47,81.64,81.47,81.56,5528.0,81.47,81.64,81.47,81.56,5528.0
2018-02-16 14:05:00,81.52,81.54,81.44,81.5,5015.0,81.52,81.54,81.44,81.5,5015.0
2018-02-16 14:10:00,81.44,81.52,81.42,81.42,4500.0,81.44,81.52,81.42,81.42,4500.0
2018-02-16 14:15:00,81.43,81.51,81.3,81.43,8600.0,81.43,81.51,81.3,81.43,8600.0
2018-02-16 14:20:00,81.38,81.44,81.24,81.27,8550.0,81.38,81.44,81.24,81.27,8550.0
2018-02-16 14:25:00,81.32,81.44,81.2,81.44,10834.0,81.32,81.44,81.2,81.44,10834.0
2018-02-16 14:30:00,81.42,81.45,81.36,81.37,11636.0,81.42,81.45,81.36,81.37,11636.0
2018-02-16 14:35:00,81.35,81.49,81.35,81.45,7796.0,81.35,81.49,81.35,81.45,7796.0
2018-02-16 14:40:00,81.39,81.46,81.32,81.32,6900.0,81.39,81.46,81.32,81.32,6900.0
2018-02-16 14:45:00,81.33,81.39,81.23,81.39,7350.0,81.33,81.39,81.23,81.39,7350.0
2018-02-16 14:50:00,81.42,81.5,81.37,81.5,10223.0,81.42,81.5,81.37,81.5,10223.0
2018-02-16 14:55:00,81.53,81.64,81.48,81.64,6800.0,81.53,81.64,81.48,81.64,6800.0
2018-02-16 15:00:00,81.61,81.65,81.5,81.52,12148.0,81.61,81.65,81.5,81.52,12148.0
2018-02-16 15:05:00,81.51,81.58,81.44,81.5,16410.0,81.51,81.58,81.44,81.5,16410.0
2018-02-16 15:10:00,81.5,81.51,81.39,81.41,16040.0,81.5,81.51,81.39,81.41,16040.0
2018-02-16 15:15:00,81.39,81.47,81.34,81.44,15409.0,81.39,81.47,81.34,81.44,15409.0
2018-02-16 15:20:00,81.44,81.52,81.44,81.51,11688.0,81.44,81.52,81.44,81.51,11688.0
2018-02-16 15:25:00,81.51,81.65,81.49,81.57,11953.0,81.51,81.65,81.49,81.57,11953.0
2018-02-16 15:30:00,81.52,81.62,81.37,81.37,46190.0,81.52,81.62,81.37,81.37,46190.0
2018-02-16 15:35:00,81.39,81.59,81.35,81.59,34787.0,81.39,81.59,81.35,81.59,34787.0
2018-02-16 15:40:00,81.55,81.57,81.49,81.54,18724.0,81.55,81.57,81.49,81.54,18724.0
2018-02-16 15:45:00,81.57,81.87,81.57,81.84,32849.0,81.57,81.87,81.57,81.84,32849.0
2018-02-16 15:50:00,81.82,81.82,81.66,81.67,63753.0,81.82,81.82,81.66,81.67,63753.0
2018-02-16 15:55:00,81.67,81.68,81.38,81.4,94397.0,81.67,81.68,81.38,81.4,94397.0
2018-02-20 09:30:00,80.87,81.13,80.61,80.61,18425.0,80.87,81.13,80.61,80.61,18425.0
2018-02-20 09:35:00,80.5,80.65,80.17,80.35,18984.0,80.5,80.65,80.17,80.35,18984.0
2018-02-20 09:40:00,80.34,80.64,80.2,80.38,10948.0,80.34,80.64,80.2,80.38,10948.0
2018-02-20 09:45:00,80.45,80.59,80.32,80.59,9140.0,80.45,80.59,80.32,80.59,9140.0
2018-02-20 09:50:00,80.62,80.62,80.27,80.33,11036.0,80.62,80.62,80.27,80.33,11036.0
2018-02-20 09:55:00,80.28,80.35,80.17,80.34,16178.0,80.28,80.35,80.17,80.34,16178.0
2018-02-20 10:00:00,80.34,80.66,80.34,80.57,13946.0,80.34,80.66,80.34,80.57,13946.0
2018-02-20 10:05:00,80.56,80.69,80.5,80.51,13136.0,80.56,80.69,80.5,80.51,13136.0
2018-02-20 10:10:00,80.55,80.88,80.55,80.88,18726.0,80.55,80.88,80.55,80.88,18726.0
2018-02-20 10:15:00,80.82,80.83,80.67,80.74,5150.0,80.82,80.83,80.67,80.74,5150.0
2018-02-20 10:20:00,80.75,80.85,80.69,80.76,3700.0,80.75,80.85,80.69,80.76,3700.0
2018-02-20 10:25:00,80.71,80.85,80.7,80.76,10920.0,80.71,80.85,80.7,80.76,10920.0
2018-02-20 10:30:00,80.73,80.77,80.49,80.55,12321.0,80.73,80.77,80.49,80.55,12321.0
2018-02-20 10:35:00,80.52,80.53,80.28,80.35,10456.0,80.52,80.53,80.28,80.35,10456.0
2018-02-20 10:40:00,80.31,80.49,80.27,80.46,11604.0,80.31,80.49,80.27,80.46,11604.0
2018-02-20 10:45:00,80.46,80.54,80.41,80.43,6280.0,80.46,80.54,80.41,80.43,6280.0
2018-02-20 10:50:00,80.42,80.43,80.27,80.29,7099.0,80.42,80.43,80.27,80.29,7099.0
2018-02-20 10:55:00,80.31,80.36,80.21,80.29,18482.0,80.31,80.36,80.21,80.29,18482.0
2018-02-20 11:00:00,80.31,80.43,80.3,80.39,8400.0,80.31,80.43,80.3,80.39,8400.0
2018-02-20 11:05:00,80.4,80.7,80.4,80.7,8903.0,80.4,80.7,80.4,80.7,8903.0
2018-02-20 11:10:00,80.69,80.9,80.62,80.9,9833.0,80.69,80.9,80.62,80.9,9833.0
2018-02-20 11:15:00,80.86,80.93,80.69,80.8,6700.0,80.86,80.93,80.69,80.8,6700.0
2018-02-20 11:20:00,80.77,81.0,80.77,81.0,8739.0,80.77,81.0,80.77,81.0,8739.0
2018-02-20 11:25:00,81.0,81.03,80.92,81.02,8870.0,81.0,81.03,80.92,81.02,8870.0
2018-02-20 11:30:00,81.04,81.06,80.83,80.91,10454.0,81.04,81.06,80.83,80.91,10454.0
2018-02-20 11:35:00,80.93,81.01,80.88,80.96,9805.0,80.93,81.01,80.88,80.96,9805.0
2018-02-20 11:40:00,80.93,81.11,80.93,81.09,8713.0,80.93,81.11,80.93,81.09,8713.0
2018-02-20 11:45:00,81.08,81.1,80.97,80.98,12211.0,81.08,81.1,80.97,80.98,12211.0
2018-02-20 11:50:00,81.0,81.15,81.0,81.09,16150.0,81.0,81.15,81.0,81.09,16150.0
2018-02-20 11:55:00,81.09,81.2,81.09,81.13,9252.0,81.09,81.2,81.09,81.13,9252.0
2018-02-20 12:00:00,81.14,81.25,81.11,81.2,26716.0,81.14,81.25,81.11,81.2,26716.0
2018-02-20 12:05:00,81.22,81.37,81.19,81.37,10689.0,81.22,81.37,81.19,81.37,10689.0
2018-02-20 12:10:00,81.4,81.4,81.25,81.28,9323.0,81.4,81.4,81.25,81.28,9323.0
2018-02-20 12:15:00,81.27,81.34,81.04,81.05,18846.0,81.27,81.34,81.04,81.05,18846.0
2018-02-20 12:20:00,81.06,81.13,81.03,81.11,14419.0,81.06,81.13,81.03,81.11,14419.0
2018-02-20 12:25:00,81.09,81.09,80.85,80.88,14110.0,81.09,81.09,80.85,80.88,14110.0
2018-02-20 12:30:00,80.89,80.94,80.76,80.79,21299.0,80.89,80.94,80.76,80.79,21299.0
2018-02-20 12:35:00,80.84,80.85,80.74,80.75,22079.0,80.84,80.85,80.74,80.75,22079.0
2018-02-20 12:40:00,80.78,80.78,80.7,80.71,12472.0,80.78,80.78,80.7,80.71,12472.0
2018-02-20 12:45:00,80.7,80.72,80.64,80.65,15677.0,80.7,80.72,80.64,80.65,15677.0
2018-02-20 12:50:00,80.65,80.83,80.65,80.75,15627.0,80.65,80.83,80.65,80.75,15627.0
2018-02-20 12:55:00,80.76,80.83,80.72,80.81,20922.0,80.76,80.83,80.72,80.81,20922.0
2018-02-20 13:00:00,80.81,80.86,80.67,80.74,16201.0,80.81,80.86,80.67,80.74,16201.0
2018-02-20 13:05:00,80.74,80.75,80.44,80.47,11578.0,80.74,80.75,80.44,80.47,11578.0
2018-02-20 13:10:00,80.44,80.5,80.4,80.42,8250.0,80.44,80.5,80.4,80.42,8250.0
2018-02-20 13:15:00,80.42,80.51,80.35,80.43,5600.0,80.42,80.51,80.35,80.43,5600.0
2018-02-20 13:20:00,80.43,80.51,80.39,80.47,8800.0,80.43,80.51,80.39,80.47,8800.0
2018-02-20 13:25:00,80.44,80.45,80.22,80.25,13527.0,80.44,80.45,80.22,80.25,13527.0
2018-02-20 13:30:00,80.21,80.37,80.21,80.35,15583.0,80.21,80.37,80.21,80.35,15583.0
2018-02-20 13:35:00,80.36,80.51,80.33,80.5,7331.0,80.36,80.51,80.33,80.5,7331.0
2018-02-20 13:40:00,80.51,80.61,80.51,80.54,10308.0,80.51,80.61,80.51,80.54,10308.0
2018-02-20 13:45:00,80.55,80.78,80.55,80.77,7790.0,80.55,80.78,80.55,80.77,7790.0
2018-02-20 13:50:00,80.77,80.98,80.74,80.89,5033.0,80.77,80.98,80.74,80.89,5033.0
2018-02-20 13:55:00,80.93,81.0,80.84,81.0,9216.0,80.93,81.0,80.84,81.0,9216.0
2018-02-20 14:00:00,81.05,81.05,80.88,80.96,8884.0,81.05,81.05,80.88,80.96,8884.0
2018-02-20 14:05:00,80.94,80.99,80.8,80.86,12200.0,80.94,80.99,80.8,80.86,12200.0
2018-02-20 14:10:00,80.85,80.86,80.73,80.8,7741.0,80.85,80.86,80.73,80.8,7741.0
2018-02-20 14:15:00,80.81,80.88,80.79,80.88,9906.0,80.81,80.88,80.79,80.88,9906.0
2018-02-20 14:20:00,80.86,81.0,80.85,80.95,10950.0,80.86,81.0,80.85,80.95,10950.0
2018-02-20 14:25:00,80.94,81.04,80.88,80.88,11305.0,80.94,81.04,80.88,80.88,11305.0
2018-02-20 14:30:00,80.86,81.0,80.83,80.86,11750.0,80.86,81.0,80.83,80.86,11750.0
2018-02-20 14:35:00,80.9,81.06,80.89,81.01,9995.0,80.9,81.06,80.89,81.01,9995.0
2018-02-20 14:40:00,81.03,81.1,81.01,81.05,13372.0,81.03,81.1,81.01,81.05,13372.0
2018-02-20 14:45:00,81.07,81.2,80.99,81.05,13333.0,81.07,81.2,80.99,81.05,13333.0
2018-02-20 14:50:00,81.08,81.12,80.88,80.93,10403.0,81.08,81.12,80.88,80.93,10403.0
2018-02-20 14:55:00,80.94,80.97,80.85,80.89,13057.0,80.94,80.97,80.85,80.89,13057.0
2018-02-20 15:00:00,80.88,80.94,80.8,80.85,18405.0,80.88,80.94,80.8,80.85,18405.0
2018-02-20 15:05:00,80.86,80.89,80.56,80.59,15644.0,80.86,80.89,80.56,80.59,15644.0
2018-02-20 15:10:00,80.59,80.6,80.42,80.49,26876.0,80.59,80.6,80.42,80.49,26876.0
2018-02-20 15:15:00,80.47,80.55,80.44,80.47,13615.0,80.47,80.55,80.44,80.47,13615.0
2018-02-20 15:20:00,80.45,80.46,80.26,80.34,15920.0,80.45,80.46,80.26,80.34,15920.0
2018-02-20 15:25:00,80.37,80.53,80.37,80.5,11738.0,80.37,80.53,80.37,80.5,11738.0
2018-02-20 15:30:00,80.51,80.64,80.51,80.61,16642.0,80.51,80.64,80.51,80.61,16642.0
2018-02-20 15:35:00,80.6,80.69,80.52,80.66,20724.0,80.6,80.69,80.52,80.66,20724.0
2018-02-20 15:40:00,80.64,80.66,80.5,80.52,20757.0,80.64,80.66,80.5,80.52,20757.0
2018-02-20 15:45:00,80.52,80.79,80.47,80.69,22862.0,80.52,80.79,80.47,80.69,22862.0
2018-02-20 15:50:00,80.67,80.72,80.61,80.63,24946.0,80.67,80.72,80.61,80.63,24946.0
2018-02-20 15:55:00,80.65,80.65,80.54,80.58,35214.0,80.65,80.65,80.54,80.58,35214.0
2018-02-21 09:30:00,80.58,80.96,80.44,80.96,20277.0,80.58,80.96,80.44,80.96,20277.0
2018-02-21 09:35:00,80.97,81.32,80.82,81.32,9369.0,80.97,81.32,80.82,81.32,9369.0
2018-02-21 09:40:00,81.28,81.45,81.21,81.27,6220.0,81.28,81.45,81.21,81.27,6220.0
2018-02-21 09:45:00,81.12,81.76,81.11,81.67,10350.0,81.12,81.76,81.11,81.67,10350.0
2018-02-21 09:50:00,81.64,81.77,81.51,81.52,8215.0,81.64,81.77,81.51,81.52,8215.0
2018-02-21 09:55:00,81.49,81.62,81.35,81.59,3300.0,81.49,81.62,81.35,81.59,3300.0
2018-02-21 10:00:00,81.57,81.72,81.55,81.61,5399.0,81.57,81.72,81.55,81.61,5399.0
2018-02-21 10:05:00,81.67,81.75,81.61,81.73,10724.0,81.67,81.75,81.61,81.73,10724.0
2018-02-21 10:10:00,81.79,81.94,81.7,81.71,10984.0,81.79,81.94,81.7,81.71,10984.0
2018-02-21 10:15:00,81.76,82.04,81.76,81.96,8190.0,81.76,82.04,81.76,81.96,8190.0
2018-02-21 10:20:00,81.99,82.18,81.99,82.02,8172.0,81.99,82.18,81.99,82.02,8172.0
2018-02-21 10:25:00,82.0,82.0,81.89,81.98,7400.0,82.0,82.0,81.89,81.98,7400.0
2018-02-21 10:30:00,82.01,82.22,82.0,82.1,7106.0,82.01,82.22,82.0,82.1,7106.0
2018-02-21 10:35:00,82.12,82.22,82.08,82.22,7350.0,82.12,82.22,82.08,82.22,7350.0
2018-02-21 10:40:00,82.22,82.24,82.0,82.07,10221.0,82.22,82.24,82.0,82.07,10221.0
2018-02-21 10:45:00,82.1,82.15,81.97,81.97,6050.0,82.1,82.15,81.97,81.97,6050.0
2018-02-21 10:50:00,81.98,81.98,81.87,81.94,8223.0,81.98,81.98,81.87,81.94,8223.0
2018-02-21 10:55:00,81.94,81.94,81.76,81.76,4600.0,81.94,81.94,81.76,81.76,4600.0
2018-02-21 11:00:00,81.81,81.88,81.73,81.88,4300.0,81.81,81.88,81.73,81.88,4300.0
2018-02-21 11:05:00,81.88,81.98,81.87,81.87,4500.0,81.88,81.98,81.87,81.87,4500.0
2018-02-21 11:10:00,81.84,81.87,81.68,81.73,12400.0,81.84,81.87,81.68,81.73,12400.0
2018-02-21 11:15:00,81.72,81.74,81.54,81.7,19080.0,81.72,81.74,81.54,81.7,19080.0
2018-02-21 11:20:00,81.73,81.81,81.68,81.8,5150.0,81.73,81.81,81.68,81.8,5150.0
2018-02-21 11:25:00,81.81,81.98,81.81,81.98,2830.0,81.81,81.98,81.81,81.98,2830.0
2018-02-21 11:30:00,81.95,81.96,81.78,81.9,5700.0,81.95,81.96,81.78,81.9,5700.0
2018-02-21 11:35:00,81.89,81.92,81.69,81.69,3700.0,81.89,81.92,81.69,81.69,3700.0
2018-02-21 11:40:00,81.7,81.8,81.7,81.73,3778.0,81.7,81.8,81.7,81.73,3778.0
2018-02-21 11:45:00,81.74,81.86,81.74,81.83,5900.0,81.74,81.86,81.74,81.83,5900.0
2018-02-21 11:50:00,81.82,81.95,81.82,81.91,3185.0,81.82,81.95,81.82,81.91,3185.0
2018-02-21 11:55:00,81.92,81.95,81.85,81.86,4565.0,81.92,81.95,81.85,81.86,4565.0
2018-02-21 12:00:00,81.86,81.86,81.75,81.75,10800.0,81.86,81.86,81.75,81.75,10800.0
2018-02-21 12:05:00,81.77,81.81,81.76,81.77,4053.0,81.77,81.81,81.76,81.77,4053.0
2018-02-21 12:10:00,81.75,81.81,81.68,81.78,4306.0,81.75,81.81,81.68,81.78,4306.0
2018-02-21 12:15:00,81.77,81.83,81.72,81.81,3700.0,81.77,81.83,81.72,81.81,3700.0
2018-02-21 12:20:00,81.83,81.84,81.63,81.65,4705.0,81.83,81.84,81.63,81.65,4705.0
2018-02-21 12:25:00,81.63,81.73,81.63,81.72,3800.0,81.63,81.73,81.63,81.72,3800.0
2018-02-21 12:30:00,81.71,81.96,81.71,81.96,6228.0,81.71,81.96,81.71,81.96,6228.0
2018-02-21 12:35:00,81.97,82.0,81.95,81.96,5826.0,81.97,82.0,81.95,81.96,5826.0
2018-02-21 12:40:00,81.93,81.96,81.8,81.81,4915.0,81.93,81.96,81.8,81.81,4915.0
2018-02-21 12:45:00,81.78,81.87,81.75,81.8,3890.0,81.78,81.87,81.75,81.8,3890.0
2018-02-21 12:50:00,81.85,81.85,81.78,81.83,2000.0,81.85,81.85,81.78,81.83,2000.0
2018-02-21 12:55:00,81.84,81.94,81.84,81.86,1805.0,81.84,81.94,81.84,81.86,1805.0
2018-02-21 13:00:00,81.91,81.96,81.89,81.89,4531.0,81.91,81.96,81.89,81.89,4531.0
2018-02-21 13:05:00,81.85,81.95,81.85,81.93,2643.0,81.85,81.95,81.85,81.93,2643.0
2018-02-21 13:10:00,81.93,81.93,81.85,81.91,17708.0,81.93,81.93,81.85,81.91,17708.0
2018-02-21 13:15:00,81.89,81.96,81.85,81.96,3503.0,81.89,81.96,81.85,81.96,3503.0
2018-02-21 13:20:00,81.95,81.97,81.89,81.93,2300.0,81.95,81.97,81.89,81.93,2300.0
2018-02-21 13:25:00,81.9,82.06,81.88,82.06,6255.0,81.9,82.06,81.88,82.06,6255.0
2018-02-21 13:30:00,82.09,82.18,82.05,82.12,7030.0,82.09,82.18,82.05,82.12,7030.0
2018-02-21 13:35:00,82.15,82.2,82.12,82.14,3049.0,82.15,82.2,82.12,82.14,3049.0
2018-02-21 13:40:00,82.12,82.14,82.04,82.12,4720.0,82.12,82.14,82.04,82.12,4720.0
2018-02-21 13:45:00,82.15,82.4,82.15,82.29,11861.0,82.15,82.4,82.15,82.29,11861.0
2018-02-21 13:50:00,82.25,82.35,82.24,82.26,2300.0,82.25,82.35,82.24,82.26,2300.0
2018-02-21 13:55:00,82.21,82.24,82.21,82.21,2560.0,82.21,82.24,82.21,82.21,2560.0
2018-02-21 14:00:00,82.17,82.42,82.02,82.3,7869.0,82.17,82.42,82.02,82.3,7869.0
2018-02-21 14:05:00,82.32,82.48,82.28,82.44,9331.0,82.32,82.48,82.28,82.44,9331.0
2018-02-21 14:10:00,82.47,82.57,82.16,82.24,9614.0,82.47,82.57,82.16,82.24,9614.0
2018-02-21 14:15:00,82.19,82.38,82.18,82.29,4208.0,82.19,82.38,82.18,82.29,4208.0
2018-02-21 14:20:00,82.29,82.44,82.21,82.44,7004.0,82.29,82.44,82.21,82.44,7004.0
2018-02-21 14:25:00,82.41,82.41,82.2,82.22,6800.0,82.41,82.41,82.2,82.22,6800.0
2018-02-21 14:30:00,82.25,82.28,82.12,82.19,4450.0,82.25,82.28,82.12,82.19,4450.0
2018-02-21 14:35:00,82.21,82.25,82.13,82.21,4450.0,82.21,82.25,82.13,82.21,4450.0
2018-02-21 14:40:00,82.2,82.3,82.17,82.29,4957.0,82.2,82.3,82.17,82.29,4957.0
2018-02-21 14:45:00,82.24,82.25,82.08,82.09,7200.0,82.24,82.25,82.08,82.09,7200.0
2018-02-21 14:50:00,82.06,82.09,81.93,82.03,9769.0,82.06,82.09,81.93,82.03,9769.0
2018-02-21 14:55:00,81.98,82.09,81.95,82.02,5144.0,81.98,82.09,81.95,82.02,5144.0
2018-02-21 15:00:00,82.02,82.03,81.62,81.67,17601.0,82.02,82.03,81.62,81.67,17601.0
2018-02-21 15:05:00,81.69,81.74,81.45,81.56,21350.0,81.69,81.74,81.45,81.56,21350.0
2018-02-21 15:10:00,81.53,81.62,81.4,81.62,4000.0,81.53,81.62,81.4,81.62,4000.0
2018-02-21 15:15:00,81.6,81.73,81.56,81.66,6100.0,81.6,81.73,81.56,81.66,6100.0
2018-02-21 15:20:00,81.67,81.8,81.6,81.69,5725.0,81.67,81.8,81.6,81.69,5725.0
2018-02-21 15:25:00,81.64,81.9,81.56,81.87,31713.0,81.64,81.9,81.56,81.87,31713.0
2018-02-21 15:30:00,81.83,81.97,81.79,81.81,38953.0,81.83,81.97,81.79,81.81,38953.0
2018-02-21 15:35:00,81.82,81.84,81.58,81.58,20065.0,81.82,81.84,81.58,81.58,20065.0
2018-02-21 15:40:00,81.54,81.56,81.3,81.44,16076.0,81.54,81.56,81.3,81.44,16076.0
2018-02-21 15:45:00,81.41,81.6,81.37,81.53,22476.0,81.41,81.6,81.37,81.53,22476.0
2018-02-21 15:50:00,81.53,81.53,81.27,81.34,38504.0,81.53,81.53,81.27,81.34,38504.0
2018-02-21 15:55:00,81.33,81.34,81.15,81.17,39968.0,81.33,81.34,81.15,81.17,39968.0
2018-02-22 09:30:00,81.25,81.57,81.05,81.44,11538.0,81.25,81.57,81.05,81.44,11538.0
2018-02-22 09:35:00,81.44,81.56,81.34,81.56,3500.0,81.44,81.56,81.34,81.56,3500.0
2018-02-22 09:40:00,81.58,81.72,81.33,81.39,4150.0,81.58,81.72,81.33,81.39,4150.0
2018-02-22 09:45:00,81.25,81.29,80.9,80.9,20046.0,81.25,81.29,80.9,80.9,20046.0
2018-02-22 09:50:00,80.92,81.06,80.81,81.03,9300.0,80.92,81.06,80.81,81.03,9300.0
2018-02-22 09:55:00,80.95,81.26,80.95,81.17,7785.0,80.95,81.26,80.95,81.17,7785.0
2018-02-22 10:00:00,81.2,81.42,81.08,81.42,7588.0,81.2,81.42,81.08,81.42,7588.0
2018-02-22 10:05:00,81.48,81.53,81.41,81.47,4945.0,81.48,81.53,81.41,81.47,4945.0
2018-02-22 10:10:00,81.52,81.6,81.33,81.42,4016.0,81.52,81.6,81.33,81.42,4016.0
2018-02-22 10:15:00,81.36,81.54,81.35,81.52,11120.0,81.36,81.54,81.35,81.52,11120.0
2018-02-22 10:20:00,81.49,81.52,81.33,81.42,5106.0,81.49,81.52,81.33,81.42,5106.0
2018-02-22 10:25:00,81.44,81.6,81.44,81.59,2862.0,81.44,81.6,81.44,81.59,2862.0
2018-02-22 10:30:00,81.6,81.6,81.4,81.42,2568.0,81.6,81.6,81.4,81.42,2568.0
2018-02-22 10:35:00,81.42,81.42,81.28,81.4,5123.0,81.42,81.42,81.28,81.4,5123.0
2018-02-22 10:40:00,81.33,81.38,81.3,81.3,1300.0,81.33,81.38,81.3,81.3,1300.0
2018-02-22 10:45:00,81.23,81.35,81.21,81.32,4950.0,81.23,81.35,81.21,81.32,4950.0
2018-02-22 10:50:00,81.36,81.43,81.29,81.29,5174.0,81.36,81.43,81.29,81.29,5174.0
2018-02-22 10:55:00,81.3,81.39,81.15,81.15,4024.0,81.3,81.39,81.15,81.15,4024.0
2018-02-22 11:00:00,81.17,81.36,81.17,81.3,3400.0,81.17,81.36,81.17,81.3,3400.0
2018-02-22 11:05:00,81.32,81.49,81.32,81.47,4900.0,81.32,81.49,81.32,81.47,4900.0
2018-02-22 11:10:00,81.44,81.6,81.43,81.6,5926.0,81.44,81.6,81.43,81.6,5926.0
2018-02-22 11:15:00,81.61,81.63,81.52,81.52,5640.0,81.61,81.63,81.52,81.52,5640.0
2018-02-22 11:20:00,81.54,81.78,81.54,81.78,3100.0,81.54,81.78,81.54,81.78,3100.0
2018-02-22 11:25:00,81.79,81.97,81.79,81.9,8961.0,81.79,81.97,81.79,81.9,8961.0
2018-02-22 11:30:00,81.9,81.95,81.83,81.92,6800.0,81.9,81.95,81.83,81.92,6800.0
2018-02-22 11:35:00,81.89,82.13,81.86,82.13,27469.0,81.89,82.13,81.86,82.13,27469.0
2018-02-22 11:40:00,82.14,82.21,82.04,82.1,15285.0,82.14,82.21,82.04,82.1,15285.0
2018-02-22 11:45:00,82.06,82.15,82.01,82.14,3577.0,82.06,82.15,82.01,82.14,3577.0
2018-02-22 11:50:00,82.1,82.17,82.04,82.16,8444.0,82.1,82.17,82.04,82.16,8444.0
2018-02-22 11:55:00,82.16,82.16,82.04,82.14,5595.0,82.16,82.16,82.04,82.14,5595.0
2018-02-22 12:00:00,82.13,82.17,81.93,81.98,7300.0,82.13,82.17,81.93,81.98,7300.0
2018-02-22 12:05:00,81.98,81.98,81.86,81.93,5400.0,81.98,81.98,81.86,81.93,5400.0
2018-02-22 12:10:00,81.9,81.94,81.86,81.89,5100.0,81.9,81.94,81.86,81.89,5100.0
2018-02-22 12:15:00,81.92,82.0,81.9,81.94,6200.0,81.92,82.0,81.9,81.94,6200.0
2018-02-22 12:20:00,81.9,82.0,81.88,82.0,4468.0,81.9,82.0,81.88,82.0,4468.0
2018-02-22 12:25:00,82.0,82.01,81.89,81.91,5700.0,82.0,82.01,81.89,81.91,5700.0
2018-02-22 12:30:00,81.91,81.92,81.67,81.7,4781.0,81.91,81.92,81.67,81.7,4781.0
2018-02-22 12:35:00,81.69,81.74,81.66,81.7,4200.0,81.69,81.74,81.66,81.7,4200.0
2018-02-22 12:40:00,81.67,81.7,81.65,81.65,3152.0,81.67,81.7,81.65,81.65,3152.0
2018-02-22 12:45:00,81.64,81.65,81.31,81.31,11183.0,81.64,81.65,81.31,81.31,11183.0
2018-02-22 12:50:00,81.25,81.37,81.22,81.37,12404.0,81.25,81.37,81.22,81.37,12404.0
2018-02-22 12:55:00,81.36,81.39,81.28,81.28,6000.0,81.36,81.39,81.28,81.28,6000.0
2018-02-22 13:00:00,81.26,81.4,81.26,81.35,6162.0,81.26,81.4,81.26,81.35,6162.0
2018-02-22 13:05:00,81.32,81.41,81.3,81.4,3614.0,81.32,81.41,81.3,81.4,3614.0
2018-02-22 13:10:00,81.4,81.4,81.14,81.14,2612.0,81.4,81.4,81.14,81.14,2612.0
2018-02-22 13:15:00,81.14,81.34,81.12,81.26,4400.0,81.14,81.34,81.12,81.26,4400.0
2018-02-22 13:20:00,81.29,81.39,81.25,81.29,4425.0,81.29,81.39,81.25,81.29,4425.0
2018-02-22 13:25:00,81.26,81.44,81.26,81.36,9720.0,81.26,81.44,81.26,81.36,9720.0
2018-02-22 13:30:00,81.4,81.43,81.09,81.09,5912.0,81.4,81.43,81.09,81.09,5912.0
2018-02-22 13:35:00,81.12,81.22,81.09,81.17,4084.0,81.12,81.22,81.09,81.17,4084.0
2018-02-22 13:40:00,81.23,81.27,81.13,81.27,5679.0,81.23,81.27,81.13,81.27,5679.0
2018-02-22 13:45:00,81.28,81.29,81.17,81.17,5875.0,81.28,81.29,81.17,81.17,5875.0
2018-02-22 13:50:00,81.17,81.4,81.17,81.4,3300.0,81.17,81.4,81.17,81.4,3300.0
2018-02-22 13:55:00,81.4,81.47,81.37,81.44,2700.0,81.4,81.47,81.37,81.44,2700.0
2018-02-22 14:00:00,81.46,81.67,81.46,81.67,6645.0,81.46,81.67,81.46,81.67,6645.0
2018-02-22 14:05:00,81.69,81.69,81.53,81.53,5789.0,81.69,81.69,81.53,81.53,5789.0
2018-02-22 14:10:00,81.57,81.58,81.46,81.56,4148.0,81.57,81.58,81.46,81.56,4148.0
2018-02-22 14:15:00,81.58,81.62,81.52,81.61,5310.0,81.58,81.62,81.52,81.61,5310.0
2018-02-22 14:20:00,81.59,81.59,81.43,81.48,3310.0,81.59,81.59,81.43,81.48,3310.0
2018-02-22 14:25:00,81.55,81.81,81.53,81.73,9987.0,81.55,81.81,81.53,81.73,9987.0
2018-02-22 14:30:00,81.73,81.83,81.72,81.83,3620.0,81.73,81.83,81.72,81.83,3620.0
2018-02-22 14:35:00,81.84,81.84,81.69,81.74,7011.0,81.84,81.84,81.69,81.74,7011.0
2018-02-22 14:40:00,81.69,81.7,81.5,81.54,6651.0,81.69,81.7,81.5,81.54,6651.0
2018-02-22 14:45:00,81.49,81.53,81.42,81.46,7016.0,81.49,81.53,81.42,81.46,7016.0
2018-02-22 14:50:00,81.43,81.47,81.42,81.46,4100.0,81.43,81.47,81.42,81.46,4100.0
2018-02-22 14:55:00,81.46,81.46,81.18,81.18,7233.0,81.46,81.46,81.18,81.18,7233.0
2018-02-22 15:00:00,81.19,81.27,81.09,81.11,8728.0,81.19,81.27,81.09,81.11,8728.0
2018-02-22 15:05:00,81.08,81.16,81.03,81.07,8511.0,81.08,81.16,81.03,81.07,8511.0
2018-02-22 15:10:00,81.05,81.22,81.02,81.22,10109.0,81.05,81.22,81.02,81.22,10109.0
2018-02-22 15:15:00,81.22,81.23,81.1,81.16,5605.0,81.22,81.23,81.1,81.16,5605.0
2018-02-22 15:20:00,81.14,81.18,81.04,81.07,17608.0,81.14,81.18,81.04,81.07,17608.0
2018-02-22 15:25:00,81.08,81.17,81.01,81.07,16105.0,81.08,81.17,81.01,81.07,16105.0
2018-02-22 15:30:00,81.1,81.15,81.03,81.07,31959.0,81.1,81.15,81.03,81.07,31959.0
2018-02-22 15:35:00,81.08,81.1,80.97,81.08,12960.0,81.08,81.1,80.97,81.08,12960.0
2018-02-22 15:40:00,81.07,81.22,81.05,81.12,6906.0,81.07,81.22,81.05,81.12,6906.0
2018-02-22 15:45:00,81.13,81.13,80.81,80.82,19143.0,81.13,81.13,80.81,80.82,19143.0
2018-02-22 15:50:00,80.79,81.0,80.71,80.87,41618.0,80.79,81.0,80.71,80.87,41618.0
2018-02-22 15:55:00,80.91,80.92,80.8,80.85,50486.0,80.91,80.92,80.8,80.85,50486.0
2018-02-23 09:30:00,81.3,81.3,80.74,80.78,17698.0,81.3,81.3,80.74,80.78,17698.0
2018-02-23 09:35:00,80.89,80.93,80.67,80.91,9334.0,80.89,80.93,80.67,80.91,9334.0
2018-02-23 09:40:00,80.93,81.08,80.79,80.79,11431.0,80.93,81.08,80.79,80.79,11431.0
2018-02-23 09:45:00,80.78,80.78,80.3,80.3,15718.0,80.78,80.78,80.3,80.3,15718.0
2018-02-23 09:50:00,80.3,80.45,80.28,80.39,5785.0,80.3,80.45,80.28,80.39,5785.0
2018-02-23 09:55:00,80.35,80.35,80.18,80.26,6835.0,80.35,80.35,80.18,80.26,6835.0
2018-02-23 10:00:00,80.26,80.32,79.9,80.26,19994.0,80.26,80.32,79.9,80.26,19994.0
2018-02-23 10:05:00,80.29,80.33,80.17,80.28,8318.0,80.29,80.33,80.17,80.28,8318.0
2018-02-23 10:10:00,80.22,80.37,80.18,80.28,10420.0,80.22,80.37,80.18,80.28,10420.0
2018-02-23 10:15:00,80.28,80.39,80.27,80.34,6903.0,80.28,80.39,80.27,80.34,6903.0
2018-02-23 10:20:00,80.33,80.67,80.3,80.67,10355.0,80.33,80.67,80.3,80.67,10355.0
2018-02-23 10:25:00,80.68,80.7,80.48,80.48,13477.0,80.68,80.7,80.48,80.48,13477.0
2018-02-23 10:30:00,80.45,80.58,80.33,80.54,8749.0,80.45,80.58,80.33,80.54,8749.0
2018-02-23 10:35:00,80.54,80.94,80.53,80.85,14500.0,80.54,80.94,80.53,80.85,14500.0
2018-02-23 10:40:00,80.85,81.01,80.81,81.01,6526.0,80.85,81.01,80.81,81.01,6526.0
2018-02-23 10:45:00,80.98,81.09,80.84,80.86,18525.0,80.98,81.09,80.84,80.86,18525.0
2018-02-23 10:50:00,80.87,80.96,80.83,80.95,3400.0,80.87,80.96,80.83,80.95,3400.0
2018-02-23 10:55:00,80.93,80.93,80.82,80.83,5890.0,80.93,80.93,80.82,80.83,5890.0
2018-02-23 11:00:00,80.84,80.86,80.68,80.68,5600.0,80.84,80.86,80.68,80.68,5600.0
2018-02-23 11:05:00,80.67,80.68,80.6,80.63,3921.0,80.67,80.68,80.6,80.63,3921.0
2018-02-23 11:10:00,80.64,80.73,80.54,80.72,6291.0,80.64,80.73,80.54,80.72,6291.0
2018-02-23 11:15:00,80.74,80.85,80.74,80.79,5300.0,80.74,80.85,80.74,80.79,5300.0
2018-02-23 11:20:00,80.8,80.86,80.79,80.79,3970.0,80.8,80.86,80.79,80.79,3970.0
2018-02-23 11:25:00,80.82,80.99,80.82,80.98,6783.0,80.82,80.99,80.82,80.98,6783.0
2018-02-23 11:30:00,80.98,81.04,80.92,80.95,11790.0,80.98,81.04,80.92,80.95,11790.0
2018-02-23 11:35:00,80.95,81.01,80.81,81.0,31353.0,80.95,81.01,80.81,81.0,31353.0
2018-02-23 11:40:00,81.01,81.01,80.85,80.85,4380.0,81.01,81.01,80.85,80.85,4380.0
2018-02-23 11:45:00,80.85,80.88,80.79,80.79,4651.0,80.85,80.88,80.79,80.79,4651.0
2018-02-23 11:50:00,80.78,80.9,80.76,80.89,4400.0,80.78,80.9,80.76,80.89,4400.0
2018-02-23 11:55:00,80.88,80.95,80.83,80.95,3400.0,80.88,80.95,80.83,80.95,3400.0
2018-02-23 12:00:00,80.91,80.96,80.89,80.96,3054.0,80.91,80.96,80.89,80.96,3054.0
2018-02-23 12:05:00,80.97,81.09,80.97,81.04,6100.0,80.97,81.09,80.97,81.04,6100.0
2018-02-23 12:10:00,81.07,81.2,81.02,81.19,4790.0,81.07,81.2,81.02,81.19,4790.0
2018-02-23 12:15:00,81.17,81.19,81.06,81.06,7160.0,81.17,81.19,81.06,81.06,7160.0
2018-02-23 12:20:00,81.11,81.12,81.01,81.01,6330.0,81.11,81.12,81.01,81.01,6330.0
2018-02-23 12:25:00,81.0,81.04,80.88,80.91,15813.0,81.0,81.04,80.88,80.91,15813.0
2018-02-23 12:30:00,80.92,80.95,80.91,80.95,3732.0,80.92,80.95,80.91,80.95,3732.0
2018-02-23 12:35:00,80.95,81.02,80.92,81.02,2621.0,80.95,81.02,80.92,81.02,2621.0
2018-02-23 12:40:00,81.03,81.03,80.94,80.94,5680.0,81.03,81.03,80.94,80.94,5680.0
2018-02-23 12:45:00,80.92,81.04,80.92,81.03,1700.0,80.92,81.04,80.92,81.03,1700.0
2018-02-23 12:50:00,81.01,81.09,80.99,81.09,6860.0,81.01,81.09,80.99,81.09,6860.0
2018-02-23 12:55:00,81.12,81.13,81.07,81.09,4100.0,81.12,81.13,81.07,81.09,4100.0
2018-02-23 13:00:00,81.09,81.11,81.01,81.07,3200.0,81.09,81.11,81.01,81.07,3200.0
2018-02-23 13:05:00,81.01,81.08,81.01,81.01,7109.0,81.01,81.08,81.01,81.01,7109.0
2018-02-23 13:10:00,80.99,81.01,80.92,80.97,2488.0,80.99,81.01,80.92,80.97,2488.0
2018-02-23 13:15:00,80.93,80.94,80.63,80.89,33757.0,80.93,80.94,80.63,80.89,33757.0
2018-02-23 13:20:00,80.95,80.99,80.95,80.97,8600.0,80.95,80.99,80.95,80.97,8600.0
2018-02-23 13:25:00,80.97,81.01,80.96,81.01,2050.0,80.97,81.01,80.96,81.01,2050.0
2018-02-23 13:30:00,81.02,81.12,81.01,81.09,3800.0,81.02,81.12,81.01,81.09,3800.0
2018-02-23 13:35:00,81.13,81.19,81.11,81.19,6768.0,81.13,81.19,81.11,81.19,6768.0
2018-02-23 13:40:00,81.17,81.19,81.13,81.17,2600.0,81.17,81.19,81.13,81.17,2600.0
2018-02-23 13:45:00,81.19,81.27,81.16,81.27,5200.0,81.19,81.27,81.16,81.27,5200.0
2018-02-23 13:50:00,81.28,81.34,81.25,81.25,4500.0,81.28,81.34,81.25,81.25,4500.0
2018-02-23 13:55:00,81.25,81.37,81.24,81.36,2500.0,81.25,81.37,81.24,81.36,2500.0
2018-02-23 14:00:00,81.38,81.38,81.24,81.25,2600.0,81.38,81.38,81.24,81.25,2600.0
2018-02-23 14:05:00,81.24,81.26,81.12,81.18,6000.0,81.24,81.26,81.12,81.18,6000.0
2018-02-23 14:10:00,81.2,81.22,81.16,81.16,1500.0,81.2,81.22,81.16,81.16,1500.0
2018-02-23 14:15:00,81.19,81.32,81.17,81.32,4069.0,81.19,81.32,81.17,81.32,4069.0
2018-02-23 14:20:00,81.3,81.54,81.29,81.54,4729.0,81.3,81.54,81.29,81.54,4729.0
2018-02-23 14:25:00,81.5,81.57,81.5,81.5,3920.0,81.5,81.57,81.5,81.5,3920.0
2018-02-23 14:30:00,81.5,81.55,81.49,81.55,5137.0,81.5,81.55,81.49,81.55,5137.0
2018-02-23 14:35:00,81.54,81.62,81.44,81.55,4316.0,81.54,81.62,81.44,81.55,4316.0
2018-02-23 14:40:00,81.57,81.59,81.5,81.57,5350.0,81.57,81.59,81.5,81.57,5350.0
2018-02-23 14:45:00,81.6,81.7,81.6,81.67,4139.0,81.6,81.7,81.6,81.67,4139.0
2018-02-23 14:50:00,81.67,81.84,81.67,81.84,9050.0,81.67,81.84,81.67,81.84,9050.0
2018-02-23 14:55:00,81.83,81.85,81.77,81.85,12707.0,81.83,81.85,81.77,81.85,12707.0
2018-02-23 15:00:00,81.85,82.0,81.83,81.98,10013.0,81.85,82.0,81.83,81.98,10013.0
2018-02-23 15:05:00,81.98,82.0,81.92,81.93,9616.0,81.98,82.0,81.92,81.93,9616.0
2018-02-23 15:10:00,81.92,81.98,81.83,81.83,11795.0,81.92,81.98,81.83,81.83,11795.0
2018-02-23 15:15:00,81.84,81.88,81.82,81.87,7500.0,81.84,81.88,81.82,81.87,7500.0
2018-02-23 15:20:00,81.84,81.88,81.82,81.86,8700.0,81.84,81.88,81.82,81.86,8700.0
2018-02-23 15:25:00,81.88,81.93,81.84,81.84,7466.0,81.88,81.93,81.84,81.84,7466.0
2018-02-23 15:30:00,81.83,81.88,81.57,81.62,16158.0,81.83,81.88,81.57,81.62,16158.0
2018-02-23 15:35:00,81.65,81.71,81.65,81.69,5200.0,81.65,81.71,81.65,81.69,5200.0
2018-02-23 15:40:00,81.69,81.75,81.67,81.75,19935.0,81.69,81.75,81.67,81.75,19935.0
2018-02-23 15:45:00,81.76,81.77,81.67,81.7,15389.0,81.76,81.77,81.67,81.7,15389.0
2018-02-23 15:50:00,81.71,81.79,81.69,81.73,17946.0,81.71,81.79,81.69,81.73,17946.0
2018-02-23 15:55:00,81.72,81.86,81.68,81.86,52280.0,81.72,81.86,81.68,81.86,52280.0
2018-02-26 09:30:00,82.43,83.0,82.12,82.25,46475.0,82.43,83.0,82.12,82.25,46475.0
2018-02-26 09:35:00,82.23,82.99,82.2,82.4,14366.0,82.23,82.99,82.2,82.4,14366.0
2018-02-26 09:40:00,82.4,82.43,81.7,81.7,12293.0,82.4,82.43,81.7,81.7,12293.0
2018-02-26 09:45:00,81.63,81.76,81.58,81.64,6850.0,81.63,81.76,81.58,81.64,6850.0
2018-02-26 09:50:00,81.66,81.89,81.66,81.81,7450.0,81.66,81.89,81.66,81.81,7450.0
2018-02-26 09:55:00,81.83,81.93,81.83,81.93,3170.0,81.83,81.93,81.83,81.93,3170.0
2018-02-26 10:00:00,81.93,82.03,81.93,82.02,5100.0,81.93,82.03,81.93,82.02,5100.0
2018-02-26 10:05:00,81.98,82.08,81.94,81.97,3502.0,81.98,82.08,81.94,81.97,3502.0
2018-02-26 10:10:00,82.0,82.08,81.89,81.98,8685.0,82.0,82.08,81.89,81.98,8685.0
2018-02-26 10:15:00,81.96,82.04,81.91,81.91,7299.0,81.96,82.04,81.91,81.91,7299.0
2018-02-26 10:20:00,81.8,81.87,81.63,81.67,4300.0,81.8,81.87,81.63,81.67,4300.0
2018-02-26 10:25:00,81.62,81.62,81.21,81.31,15915.0,81.62,81.62,81.21,81.31,15915.0
2018-02-26 10:30:00,81.28,81.4,81.26,81.36,5516.0,81.28,81.4,81.26,81.36,5516.0
2018-02-26 10:35:00,81.39,81.44,81.26,81.39,12775.0,81.39,81.44,81.26,81.39,12775.0
2018-02-26 10:40:00,81.43,81.54,81.33,81.47,4587.0,81.43,81.54,81.33,81.47,4587.0
2018-02-26 10:45:00,81.52,81.57,81.41,81.56,3830.0,81.52,81.57,81.41,81.56,3830.0
2018-02-26 10:50:00,81.56,81.56,81.49,81.5,3597.0,81.56,81.56,81.49,81.5,3597.0
2018-02-26 10:55:00,81.53,81.71,81.52,81.7,3700.0,81.53,81.71,81.52,81.7,3700.0
2018-02-26 11:00:00,81.67,81.86,81.63,81.85,3999.0,81.67,81.86,81.63,81.85,3999.0
2018-02-26 11:05:00,81.92,81.92,81.8,81.8,3470.0,81.92,81.92,81.8,81.8,3470.0
2018-02-26 11:10:00,81.78,81.8,81.65,81.69,3696.0,81.78,81.8,81.65,81.69,3696.0
2018-02-26 11:15:00,81.71,81.81,81.65,81.81,4200.0,81.71,81.81,81.65,81.81,4200.0
2018-02-26 11:20:00,81.77,81.81,81.7,81.78,7371.0,81.77,81.81,81.7,81.78,7371.0
2018-02-26 11:25:00,81.81,82.04,81.81,81.99,8286.0,81.81,82.04,81.81,81.99,8286.0
2018-02-26 11:30:00,81.94,82.19,81.89,82.01,18313.0,81.94,82.19,81.89,82.01,18313.0
2018-02-26 11:35:00,82.02,82.03,81.91,81.99,2600.0,82.02,82.03,81.91,81.99,2600.0
2018-02-26 11:40:00,81.94,82.0,81.91,82.0,2450.0,81.94,82.0,81.91,82.0,2450.0
2018-02-26 11:45:00,81.97,82.02,81.96,82.0,3910.0,81.97,82.02,81.96,82.0,3910.0
2018-02-26 11:50:00,82.02,82.04,81.98,81.98,2271.0,82.02,82.04,81.98,81.98,2271.0
2018-02-26 11:55:00,81.96,82.05,81.96,82.05,4200.0,81.96,82.05,81.96,82.05,4200.0
2018-02-26 12:00:00,82.07,82.11,81.99,81.99,3557.0,82.07,82.11,81.99,81.99,3557.0
2018-02-26 12:05:00,81.96,82.01,81.91,81.95,4440.0,81.96,82.01,81.91,81.95,4440.0
2018-02-26 12:10:00,81.94,82.02,81.94,82.02,1700.0,81.94,82.02,81.94,82.02,1700.0
2018-02-26 12:15:00,82.04,82.24,82.04,82.19,6472.0,82.04,82.24,82.04,82.19,6472.0
2018-02-26 12:20:00,82.18,82.18,82.1,82.16,3028.0,82.18,82.18,82.1,82.16,3028.0
2018-02-26 12:25:00,82.11,82.23,82.11,82.18,4306.0,82.11,82.23,82.11,82.18,4306.0
2018-02-26 12:30:00,82.21,82.21,82.13,82.14,4112.0,82.21,82.21,82.13,82.14,4112.0
2018-02-26 12:35:00,82.15,82.22,82.07,82.2,3606.0,82.15,82.22,82.07,82.2,3606.0
2018-02-26 12:40:00,82.19,82.32,82.16,82.31,2700.0,82.19,82.32,82.16,82.31,2700.0
2018-02-26 12:45:00,82.31,82.34,82.23,82.28,5400.0,82.31,82.34,82.23,82.28,5400.0
2018-02-26 12:50:00,82.3,82.35,82.24,82.29,8600.0,82.3,82.35,82.24,82.29,8600.0
2018-02-26 12:55:00,82.28,82.32,82.28,82.32,1748.0,82.28,82.32,82.28,82.32,1748.0
2018-02-26 13:00:00,82.3,82.33,82.26,82.26,2424.0,82.3,82.33,82.26,82.26,2424.0
2018-02-26 13:05:00,82.26,82.33,82.26,82.31,2415.0,82.26,82.33,82.26,82.31,2415.0
2018-02-26 13:10:00,82.3,82.33,82.27,82.31,2408.0,82.3,82.33,82.27,82.31,2408.0
2018-02-26 13:15:00,82.29,82.31,82.26,82.3,2900.0,82.29,82.31,82.26,82.3,2900.0
2018-02-26 13:20:00,82.29,82.37,82.29,82.35,2385.0,82.29,82.37,82.29,82.35,2385.0
2018-02-26 13:25:00,82.33,82.46,82.33,82.46,5400.0,82.33,82.46,82.33,82.46,5400.0
2018-02-26 13:30:00,82.43,82.5,82.4,82.4,6100.0,82.43,82.5,82.4,82.4,6100.0
2018-02-26 13:35:00,82.44,82.54,82.44,82.5,3043.0,82.44,82.54,82.44,82.5,3043.0
2018-02-26 13:40:00,82.5,82.52,82.46,82.46,3788.0,82.5,82.52,82.46,82.46,3788.0
2018-02-26 13:45:00,82.45,82.45,82.36,82.38,2921.0,82.45,82.45,82.36,82.38,2921.0
2018-02-26 13:50:00,82.39,82.45,82.38,82.42,4218.0,82.39,82.45,82.38,82.42,4218.0
2018-02-26 13:55:00,82.44,82.48,82.4,82.44,2600.0,82.44,82.48,82.4,82.44,2600.0
2018-02-26 14:00:00,82.47,82.47,82.4,82.43,2806.0,82.47,82.47,82.4,82.43,2806.0
2018-02-26 14:05:00,82.47,82.49,82.42,82.45,3200.0,82.47,82.49,82.42,82.45,3200.0
2018-02-26 14:10:00,82.48,82.5,82.47,82.47,4200.0,82.48,82.5,82.47,82.47,4200.0
2018-02-26 14:15:00,82.47,82.49,82.42,82.43,5300.0,82.47,82.49,82.42,82.43,5300.0
2018-02-26 14:20:00,82.41,82.42,82.2,82.39,21501.0,82.41,82.42,82.2,82.39,21501.0
2018-02-26 14:25:00,82.37,82.4,82.28,82.28,8400.0,82.37,82.4,82.28,82.28,8400.0
2018-02-26 14:30:00,82.26,82.26,82.15,82.22,14221.0,82.26,82.26,82.15,82.22,14221.0
2018-02-26 14:35:00,82.23,82.25,82.21,82.22,4300.0,82.23,82.25,82.21,82.22,4300.0
2018-02-26 14:40:00,82.22,82.27,82.2,82.25,4149.0,82.22,82.27,82.2,82.25,4149.0
2018-02-26 14:45:00,82.24,82.25,82.19,82.23,7681.0,82.24,82.25,82.19,82.23,7681.0
2018-02-26 14:50:00,82.21,82.29,82.21,82.29,2752.0,82.21,82.29,82.21,82.29,2752.0
2018-02-26 14:55:00,82.3,82.3,82.22,82.22,7100.0,82.3,82.3,82.22,82.22,7100.0
2018-02-26 15:00:00,82.21,82.21,82.08,82.12,10914.0,82.21,82.21,82.08,82.12,10914.0
2018-02-26 15:05:00,82.12,82.3,82.1,82.28,9845.0,82.12,82.3,82.1,82.28,9845.0
2018-02-26 15:10:00,82.29,82.3,82.15,82.22,23800.0,82.29,82.3,82.15,82.22,23800.0
2018-02-26 15:15:00,82.23,82.32,82.23,82.32,4936.0,82.23,82.32,82.23,82.32,4936.0
2018-02-26 15:20:00,82.34,82.4,82.33,82.36,11727.0,82.34,82.4,82.33,82.36,11727.0
2018-02-26 15:25:00,82.36,82.39,82.32,82.36,6200.0,82.36,82.39,82.32,82.36,6200.0
2018-02-26 15:30:00,82.35,82.37,82.21,82.26,10318.0,82.35,82.37,82.21,82.26,10318.0
2018-02-26 15:35:00,82.25,82.37,82.23,82.35,8315.0,82.25,82.37,82.23,82.35,8315.0
2018-02-26 15:40:00,82.37,82.39,82.29,82.31,7000.0,82.37,82.39,82.29,82.31,7000.0
2018-02-26 15:45:00,82.31,82.35,82.21,82.24,23336.0,82.31,82.35,82.21,82.24,23336.0
2018-02-26 15:50:00,82.32,82.32,82.2,82.27,21360.0,82.32,82.32,82.2,82.27,21360.0
2018-02-26 15:55:00,82.28,82.36,82.27,82.33,32063.0,82.28,82.36,82.27,82.33,32063.0
2018-02-27 09:30:00,82.65,82.88,81.93,81.93,36125.0,82.65,82.88,81.93,81.93,36125.0
2018-02-27 09:35:00,82.03,83.25,82.03,83.13,36836.0,82.03,83.25,82.03,83.13,36836.0
2018-02-27 09:40:00,83.09,83.59,82.74,82.91,59515.0,83.09,83.59,82.74,82.91,59515.0
2018-02-27 09:45:00,82.93,82.94,82.67,82.73,24123.0,82.93,82.94,82.67,82.73,24123.0
2018-02-27 09:50:00,82.78,82.93,82.34,82.34,21946.0,82.78,82.93,82.34,82.34,21946.0
2018-02-27 09:55:00,82.31,82.5,82.3,82.37,23241.0,82.31,82.5,82.3,82.37,23241.0
2018-02-27 10:00:00,82.36,82.5,82.3,82.41,16183.0,82.36,82.5,82.3,82.41,16183.0
2018-02-27 10:05:00,82.37,82.39,82.22,82.25,12949.0,82.37,82.39,82.22,82.25,12949.0
2018-02-27 10:10:00,82.23,82.56,82.22,82.5,20187.0,82.23,82.56,82.22,82.5,20187.0
2018-02-27 10:15:00,82.44,82.44,82.22,82.35,15296.0,82.44,82.44,82.22,82.35,15296.0
2018-02-27 10:20:00,82.34,82.42,82.08,82.13,19256.0,82.34,82.42,82.08,82.13,19256.0
2018-02-27 10:25:00,82.17,82.2,82.03,82.03,17705.0,82.17,82.2,82.03,82.03,17705.0
2018-02-27 10:30:00,81.98,82.1,81.52,81.52,24563.0,81.98,82.1,81.52,81.52,24563.0
2018-02-27 10:35:00,81.54,81.54,81.14,81.31,22916.0,81.54,81.54,81.14,81.31,22916.0
2018-02-27 10:40:00,81.32,81.45,81.23,81.45,15144.0,81.32,81.45,81.23,81.45,15144.0
2018-02-27 10:45:00,81.52,81.6,81.33,81.39,4500.0,81.52,81.6,81.33,81.39,4500.0
2018-02-27 10:50:00,81.3,81.3,81.05,81.05,8944.0,81.3,81.3,81.05,81.05,8944.0
2018-02-27 10:55:00,81.03,81.23,80.96,81.13,17130.0,81.03,81.23,80.96,81.13,17130.0
2018-02-27 11:00:00,81.11,81.32,81.03,81.32,12703.0,81.11,81.32,81.03,81.32,12703.0
2018-02-27 11:05:00,81.28,81.54,81.24,81.45,18284.0,81.28,81.54,81.24,81.45,18284.0
2018-02-27 11:10:00,81.48,81.52,81.32,81.32,5546.0,81.48,81.52,81.32,81.32,5546.0
2018-02-27 11:15:00,81.22,81.3,81.14,81.24,10350.0,81.22,81.3,81.14,81.24,10350.0
2018-02-27 11:20:00,81.23,81.28,81.18,81.19,15308.0,81.23,81.28,81.18,81.19,15308.0
2018-02-27 11:25:00,81.22,81.36,81.12,81.15,9750.0,81.22,81.36,81.12,81.15,9750.0
2018-02-27 11:30:00,81.1,81.32,81.08,81.26,7941.0,81.1,81.32,81.08,81.26,7941.0
2018-02-27 11:35:00,81.23,81.24,81.07,81.09,4150.0,81.23,81.24,81.07,81.09,4150.0
2018-02-27 11:40:00,81.05,81.21,80.97,81.13,11087.0,81.05,81.21,80.97,81.13,11087.0
2018-02-27 11:45:00,81.15,81.17,80.98,81.16,6400.0,81.15,81.17,80.98,81.16,6400.0
2018-02-27 11:50:00,81.13,81.19,81.0,81.01,13102.0,81.13,81.19,81.0,81.01,13102.0
2018-02-27 11:55:00,81.02,81.08,80.89,80.97,10957.0,81.02,81.08,80.89,80.97,10957.0
2018-02-27 12:00:00,80.94,81.08,80.89,81.01,11407.0,80.94,81.08,80.89,81.01,11407.0
2018-02-27 12:05:00,81.03,81.17,81.0,81.17,4900.0,81.03,81.17,81.0,81.17,4900.0
2018-02-27 12:10:00,81.14,81.24,81.12,81.15,7668.0,81.14,81.24,81.12,81.15,7668.0
2018-02-27 12:15:00,81.16,81.19,80.99,80.99,14848.0,81.16,81.19,80.99,80.99,14848.0
2018-02-27 12:20:00,80.94,80.96,80.8,80.85,13757.0,80.94,80.96,80.8,80.85,13757.0
2018-02-27 12:25:00,80.83,81.0,80.81,80.99,13953.0,80.83,81.0,80.81,80.99,13953.0
2018-02-27 12:30:00,80.94,81.03,80.89,80.91,15632.0,80.94,81.03,80.89,80.91,15632.0
2018-02-27 12:35:00,80.93,81.0,80.84,80.92,8175.0,80.93,81.0,80.84,80.92,8175.0
2018-02-27 12:40:00,80.87,80.9,80.82,80.9,6949.0,80.87,80.9,80.82,80.9,6949.0
2018-02-27 12:45:00,80.94,80.97,80.9,80.97,4300.0,80.94,80.97,80.9,80.97,4300.0
2018-02-27 12:50:00,80.99,81.04,80.93,80.93,6847.0,80.99,81.04,80.93,80.93,6847.0
2018-02-27 12:55:00,80.92,80.92,80.78,80.79,23191.0,80.92,80.92,80.78,80.79,23191.0
2018-02-27 13:00:00,80.81,80.81,80.65,80.65,6679.0,80.81,80.81,80.65,80.65,6679.0
2018-02-27 13:05:00,80.71,80.78,80.71,80.78,4200.0,80.71,80.78,80.71,80.78,4200.0
2018-02-27 13:10:00,80.77,80.86,80.75,80.86,11080.0,80.77,80.86,80.75,80.86,11080.0
2018-02-27 13:15:00,80.82,80.9,80.81,80.9,3105.0,80.82,80.9,80.81,80.9,3105.0
2018-02-27 13:20:00,80.91,80.94,80.82,80.83,4200.0,80.91,80.94,80.82,80.83,4200.0
2018-02-27 13:25:00,80.81,80.88,80.78,80.8,3700.0,80.81,80.88,80.78,80.8,3700.0
2018-02-27 13:30:00,80.8,80.8,80.74,80.75,3781.0,80.8,80.8,80.74,80.75,3781.0
2018-02-27 13:35:00,80.73,80.88,80.67,80.84,8459.0,80.73,80.88,80.67,80.84,8459.0
2018-02-27 13:40:00,80.84,80.9,80.79,80.9,5531.0,80.84,80.9,80.79,80.9,5531.0
2018-02-27 13:45:00,80.88,80.96,80.76,80.77,4210.0,80.88,80.96,80.76,80.77,4210.0
2018-02-27 13:50:00,80.74,80.89,80.71,80.84,7554.0,80.74,80.89,80.71,80.84,7554.0
2018-02-27 13:55:00,80.83,80.84,80.76,80.83,8588.0,80.83,80.84,80.76,80.83,8588.0
2018-02-27 14:00:00,80.83,80.89,80.72,80.73,10722.0,80.83,80.89,80.72,80.73,10722.0
2018-02-27 14:05:00,80.72,80.83,80.69,80.81,11920.0,80.72,80.83,80.69,80.81,11920.0
2018-02-27 14:10:00,80.83,80.88,80.65,80.71,6550.0,80.83,80.88,80.65,80.71,6550.0
2018-02-27 14:15:00,80.72,80.75,80.68,80.68,4564.0,80.72,80.75,80.68,80.68,4564.0
2018-02-27 14:20:00,80.69,80.74,80.65,80.68,4920.0,80.69,80.74,80.65,80.68,4920.0
2018-02-27 14:25:00,80.67,80.85,80.67,80.84,8500.0,80.67,80.85,80.67,80.84,8500.0
2018-02-27 14:30:00,80.83,81.03,80.83,80.99,10850.0,80.83,81.03,80.83,80.99,10850.0
2018-02-27 14:35:00,80.99,81.02,80.84,80.88,4700.0,80.99,81.02,80.84,80.88,4700.0
2018-02-27 14:40:00,80.87,80.87,80.73,80.73,6935.0,80.87,80.87,80.73,80.73,6935.0
2018-02-27 14:45:00,80.74,80.75,80.61,80.65,8746.0,80.74,80.75,80.61,80.65,8746.0
2018-02-27 14:50:00,80.67,80.77,80.67,80.75,6481.0,80.67,80.77,80.67,80.75,6481.0
2018-02-27 14:55:00,80.74,80.85,80.74,80.74,6355.0,80.74,80.85,80.74,80.74,6355.0
2018-02-27 15:00:00,80.75,80.81,80.61,80.62,10276.0,80.75,80.81,80.61,80.62,10276.0
2018-02-27 15:05:00,80.61,80.62,80.53,80.53,21308.0,80.61,80.62,80.53,80.53,21308.0
2018-02-27 15:10:00,80.53,80.57,80.49,80.53,13545.0,80.53,80.57,80.49,80.53,13545.0
2018-02-27 15:15:00,80.54,80.62,80.48,80.49,11116.0,80.54,80.62,80.48,80.49,11116.0
2018-02-27 15:20:00,80.5,80.58,80.47,80.53,15598.0,80.5,80.58,80.47,80.53,15598.0
2018-02-27 15:25:00,80.53,80.53,80.43,80.45,15905.0,80.53,80.53,80.43,80.45,15905.0
2018-02-27 15:30:00,80.45,80.55,80.45,80.53,10928.0,80.45,80.55,80.45,80.53,10928.0
2018-02-27 15:35:00,80.53,80.62,80.5,80.6,18873.0,80.53,80.62,80.5,80.6,18873.0
2018-02-27 15:40:00,80.59,80.61,80.52,80.59,13847.0,80.59,80.61,80.52,80.59,13847.0
2018-02-27 15:45:00,80.59,80.7,80.58,80.67,24984.0,80.59,80.7,80.58,80.67,24984.0
2018-02-27 15:50:00,80.66,80.68,80.5,80.51,41801.0,80.66,80.68,80.5,80.51,41801.0
2018-02-27 15:55:00,80.52,80.57,80.39,80.46,71702.0,80.52,80.57,80.39,80.46,71702.0
2018-02-28 09:30:00,81.01,82.35,81.0,82.22,46653.0,81.01,82.35,81.0,82.22,46653.0
2018-02-28 09:35:00,82.2,82.41,81.93,82.18,33807.0,82.2,82.41,81.93,82.18,33807.0
2018-02-28 09:40:00,82.18,82.26,81.55,81.59,48424.0,82.18,82.26,81.55,81.59,48424.0
2018-02-28 09:45:00,81.62,81.63,81.25,81.31,19165.0,81.62,81.63,81.25,81.31,19165.0
2018-02-28 09:50:00,81.39,81.82,81.28,81.82,18398.0,81.39,81.82,81.28,81.82,18398.0
2018-02-28 09:55:00,81.81,82.1,81.78,81.99,22480.0,81.81,82.1,81.78,81.99,22480.0
2018-02-28 10:00:00,81.99,81.99,81.68,81.73,7975.0,81.99,81.99,81.68,81.73,7975.0
2018-02-28 10:05:00,81.72,81.91,81.69,81.9,8330.0,81.72,81.91,81.69,81.9,8330.0
2018-02-28 10:10:00,81.88,82.04,81.87,82.03,6459.0,81.88,82.04,81.87,82.03,6459.0
2018-02-28 10:15:00,82.0,82.34,81.96,82.31,15047.0,82.0,82.34,81.96,82.31,15047.0
2018-02-28 10:20:00,82.34,82.34,81.99,82.1,16268.0,82.34,82.34,81.99,82.1,16268.0
2018-02-28 10:25:00,82.13,82.25,82.05,82.21,4600.0,82.13,82.25,82.05,82.21,4600.0
2018-02-28 10:30:00,82.22,82.44,82.16,82.28,17530.0,82.22,82.44,82.16,82.28,17530.0
2018-02-28 10:35:00,82.29,82.37,82.26,82.32,7300.0,82.29,82.37,82.26,82.32,7300.0
2018-02-28 10:40:00,82.27,82.29,82.13,82.17,6764.0,82.27,82.29,82.13,82.17,6764.0
2018-02-28 10:45:00,82.15,82.24,82.07,82.17,8914.0,82.15,82.24,82.07,82.17,8914.0
2018-02-28 10:50:00,82.19,82.2,81.89,81.95,9457.0,82.19,82.2,81.89,81.95,9457.0
2018-02-28 10:55:00,81.99,81.99,81.81,81.99,15899.0,81.99,81.99,81.81,81.99,15899.0
2018-02-28 11:00:00,81.97,82.19,81.94,82.18,8328.0,81.97,82.19,81.94,82.18,8328.0
2018-02-28 11:05:00,82.16,82.21,82.0,82.0,7236.0,82.16,82.21,82.0,82.0,7236.0
2018-02-28 11:10:00,82.0,82.05,81.66,81.72,27101.0,82.0,82.05,81.66,81.72,27101.0
2018-02-28 11:15:00,81.64,81.77,81.62,81.75,19436.0,81.64,81.77,81.62,81.75,19436.0
2018-02-28 11:20:00,81.74,81.81,81.64,81.64,17954.0,81.74,81.81,81.64,81.64,17954.0
2018-02-28 11:25:00,81.65,81.73,81.46,81.46,21222.0,81.65,81.73,81.46,81.46,21222.0
2018-02-28 11:30:00,81.42,81.49,81.32,81.35,18799.0,81.42,81.49,81.32,81.35,18799.0
2018-02-28 11:35:00,81.33,81.46,81.3,81.34,17732.0,81.33,81.46,81.3,81.34,17732.0
2018-02-28 11:40:00,81.34,81.34,80.95,81.01,49651.0,81.34,81.34,80.95,81.01,49651.0
2018-02-28 11:45:00,81.03,81.09,80.95,81.09,11476.0,81.03,81.09,80.95,81.09,11476.0
2018-02-28 11:50:00,81.1,81.26,81.1,81.17,7579.0,81.1,81.26,81.1,81.17,7579.0
2018-02-28 11:55:00,81.19,81.37,81.19,81.35,14706.0,81.19,81.37,81.19,81.35,14706.0
2018-02-28 12:00:00,81.34,81.44,81.34,81.42,8555.0,81.34,81.44,81.34,81.42,8555.0
2018-02-28 12:05:00,81.42,81.47,81.38,81.42,8421.0,81.42,81.47,81.38,81.42,8421.0
2018-02-28 12:10:00,81.41,81.42,81.37,81.4,3400.0,81.41,81.42,81.37,81.4,3400.0
2018-02-28 12:15:00,81.42,81.47,81.36,81.38,9816.0,81.42,81.47,81.36,81.38,9816.0
2018-02-28 12:20:00,81.39,81.51,81.35,81.5,9250.0,81.39,81.51,81.35,81.5,9250.0
2018-02-28 12:25:00,81.5,81.68,81.46,81.55,38205.0,81.5,81.68,81.46,81.55,38205.0
2018-02-28 12:30:00,81.5,81.55,81.4,81.51,5485.0,81.5,81.55,81.4,81.51,5485.0
2018-02-28 12:35:00,81.51,81.58,81.48,81.48,5325.0,81.51,81.58,81.48,81.48,5325.0
2018-02-28 12:40:00,81.51,81.51,81.3,81.3,6900.0,81.51,81.51,81.3,81.3,6900.0
2018-02-28 12:45:00,81.33,81.52,81.31,81.51,6865.0,81.33,81.52,81.31,81.51,6865.0
2018-02-28 12:50:00,81.51,81.53,81.43,81.48,6386.0,81.51,81.53,81.43,81.48,6386.0
2018-02-28 12:55:00,81.53,81.54,81.4,81.43,6059.0,81.53,81.54,81.4,81.43,6059.0
2018-02-28 13:00:00,81.44,81.45,81.33,81.34,7200.0,81.44,81.45,81.33,81.34,7200.0
2018-02-28 13:05:00,81.34,81.37,81.24,81.24,9786.0,81.34,81.37,81.24,81.24,9786.0
2018-02-28 13:10:00,81.28,81.35,81.21,81.27,6040.0,81.28,81.35,81.21,81.27,6040.0
2018-02-28 13:15:00,81.29,81.45,81.28,81.45,3550.0,81.29,81.45,81.28,81.45,3550.0
2018-02-28 13:20:00,81.45,81.48,81.4,81.43,9600.0,81.45,81.48,81.4,81.43,9600.0
2018-02-28 13:25:00,81.51,81.55,81.47,81.53,3708.0,81.51,81.55,81.47,81.53,3708.0
2018-02-28 13:30:00,81.53,81.6,81.49,81.57,21170.0,81.53,81.6,81.49,81.57,21170.0
2018-02-28 13:35:00,81.57,81.59,81.54,81.56,5500.0,81.57,81.59,81.54,81.56,5500.0
2018-02-28 13:40:00,81.55,81.58,81.39,81.44,10713.0,81.55,81.58,81.39,81.44,10713.0
2018-02-28 13:45:00,81.5,81.5,81.33,81.33,3100.0,81.5,81.5,81.33,81.33,3100.0
2018-02-28 13:50:00,81.33,81.47,81.29,81.47,6650.0,81.33,81.47,81.29,81.47,6650.0
2018-02-28 13:55:00,81.44,81.58,81.44,81.52,6900.0,81.44,81.58,81.44,81.52,6900.0
2018-02-28 14:00:00,81.52,81.64,81.52,81.58,15114.0,81.52,81.64,81.52,81.58,15114.0
2018-02-28 14:05:00,81.6,81.62,81.56,81.56,14905.0,81.6,81.62,81.56,81.56,14905.0
2018-02-28 14:10:00,81.56,81.58,81.43,81.44,13792.0,81.56,81.58,81.43,81.44,13792.0
2018-02-28 14:15:00,81.45,81.53,81.45,81.51,6439.0,81.45,81.53,81.45,81.51,6439.0
2018-02-28 14:20:00,81.53,81.57,81.5,81.57,3200.0,81.53,81.57,81.5,81.57,3200.0
2018-02-28 14:25:00,81.58,81.68,81.57,81.65,12072.0,81.58,81.68,81.57,81.65,12072.0
2018-02-28 14:30:00,81.68,81.68,81.4,81.42,18840.0,81.68,81.68,81.4,81.42,18840.0
2018-02-28 14:35:00,81.45,81.53,81.43,81.5,5942.0,81.45,81.53,81.43,81.5,5942.0
2018-02-28 14:40:00,81.49,81.57,81.42,81.42,16498.0,81.49,81.57,81.42,81.42,16498.0
2018-02-28 14:45:00,81.39,81.4,81.22,81.4,31244.0,81.39,81.4,81.22,81.4,31244.0
2018-02-28 14:50:00,81.37,81.37,81.25,81.31,5200.0,81.37,81.37,81.25,81.31,5200.0
2018-02-28 14:55:00,81.33,81.36,81.18,81.18,9180.0,81.33,81.36,81.18,81.18,9180.0
2018-02-28 15:00:00,81.18,81.23,81.06,81.1,13195.0,81.18,81.23,81.06,81.1,13195.0
2018-02-28 15:05:00,81.1,81.15,81.08,81.15,8618.0,81.1,81.15,81.08,81.15,8618.0
2018-02-28 15:10:00,81.12,81.13,81.02,81.13,17577.0,81.12,81.13,81.02,81.13,17577.0
2018-02-28 15:15:00,81.1,81.12,81.02,81.09,13772.0,81.1,81.12,81.02,81.09,13772.0
2018-02-28 15:20:00,81.07,81.09,80.99,81.05,9372.0,81.07,81.09,80.99,81.05,9372.0
2018-02-28 15:25:00,81.04,81.15,80.99,81.13,11400.0,81.04,81.15,80.99,81.13,11400.0
2018-02-28 15:30:00,81.14,81.28,81.14,81.27,18741.0,81.14,81.28,81.14,81.27,18741.0
2018-02-28 15:35:00,81.25,81.53,81.19,81.52,18253.0,81.25,81.53,81.19,81.52,18253.0
2018-02-28 15:40:00,81.52,81.52,81.41,81.45,18943.0,81.52,81.52,81.41,81.45,18943.0
2018-02-28 15:45:00,81.43,81.45,81.1,81.11,63159.0,81.43,81.45,81.1,81.11,63159.0
2018-02-28 15:50:00,81.09,81.26,81.09,81.16,68047.0,81.09,81.26,81.09,81.16,68047.0
2018-02-28 15:55:00,81.15,81.28,81.09,81.09,77165.0,81.15,81.28,81.09,81.09,77165.0
2018-03-01 09:30:00,81.01,81.25,80.71,80.9,25037.0,81.01,81.25,80.71,80.9,25037.0
2018-03-01 09:35:00,80.88,80.88,80.38,80.48,21400.0,80.88,80.88,80.38,80.48,21400.0
2018-03-01 09:40:00,80.42,80.53,79.94,79.97,18803.0,80.42,80.53,79.94,79.97,18803.0
2018-03-01 09:45:00,80.08,80.15,79.97,79.97,14264.0,80.08,80.15,79.97,79.97,14264.0
2018-03-01 09:50:00,79.99,80.15,79.81,79.98,33959.0,79.99,80.15,79.81,79.98,33959.0
2018-03-01 09:55:00,79.96,80.01,79.84,79.96,10203.0,79.96,80.01,79.84,79.96,10203.0
2018-03-01 10:00:00,79.96,80.15,79.88,80.09,15064.0,79.96,80.15,79.88,80.09,15064.0
2018-03-01 10:05:00,80.09,80.36,80.09,80.25,14825.0,80.09,80.36,80.09,80.25,14825.0
2018-03-01 10:10:00,80.22,80.27,80.06,80.27,17380.0,80.22,80.27,80.06,80.27,17380.0
2018-03-01 10:15:00,80.26,80.53,80.15,80.51,14945.0,80.26,80.53,80.15,80.51,14945.0
2018-03-01 10:20:00,80.52,80.61,80.42,80.58,13120.0,80.52,80.61,80.42,80.58,13120.0
2018-03-01 10:25:00,80.61,80.66,80.43,80.66,9872.0,80.61,80.66,80.43,80.66,9872.0
2018-03-01 10:30:00,80.69,81.06,80.68,81.06,6924.0,80.69,81.06,80.68,81.06,6924.0
2018-03-01 10:35:00,81.07,81.13,80.94,81.01,4650.0,81.07,81.13,80.94,81.01,4650.0
2018-03-01 10:40:00,81.11,81.11,80.76,80.76,8000.0,81.11,81.11,80.76,80.76,8000.0
2018-03-01 10:45:00,80.77,80.81,80.67,80.78,33440.0,80.77,80.81,80.67,80.78,33440.0
2018-03-01 10:50:00,80.79,80.8,80.46,80.62,10618.0,80.79,80.8,80.46,80.62,10618.0
2018-03-01 10:55:00,80.65,80.67,80.49,80.53,10024.0,80.65,80.67,80.49,80.53,10024.0
2018-03-01 11:00:00,80.52,80.77,80.5,80.77,17841.0,80.52,80.77,80.5,80.77,17841.0
2018-03-01 11:05:00,80.79,81.12,80.79,81.12,5500.0,80.79,81.12,80.79,81.12,5500.0
2018-03-01 11:10:00,81.06,81.13,80.95,81.03,5266.0,81.06,81.13,80.95,81.03,5266.0
2018-03-01 11:15:00,81.09,81.42,81.09,81.4,21417.0,81.09,81.42,81.09,81.4,21417.0
2018-03-01 11:20:00,81.45,81.57,81.38,81.4,10729.0,81.45,81.57,81.38,81.4,10729.0
2018-03-01 11:25:00,81.35,81.38,81.11,81.25,18685.0,81.35,81.38,81.11,81.25,18685.0
2018-03-01 11:30:00,81.23,81.41,81.23,81.41,5683.0,81.23,81.41,81.23,81.41,5683.0
2018-03-01 11:35:00,81.45,81.61,81.38,81.46,12686.0,81.45,81.61,81.38,81.46,12686.0
2018-03-01 11:40:00,81.46,81.65,81.4,81.61,3242.0,81.46,81.65,81.4,81.61,3242.0
2018-03-01 11:45:00,81.58,81.75,81.58,81.68,8280.0,81.58,81.75,81.58,81.68,8280.0
2018-03-01 11:50:00,81.68,81.82,81.58,81.81,6900.0,81.68,81.82,81.58,81.81,6900.0
2018-03-01 11:55:00,81.78,81.94,81.77,81.83,14029.0,81.78,81.94,81.77,81.83,14029.0
2018-03-01 12:00:00,81.81,81.81,81.61,81.64,6473.0,81.81,81.81,81.61,81.64,6473.0
2018-03-01 12:05:00,81.67,81.88,81.64,81.88,16100.0,81.67,81.88,81.64,81.88,16100.0
2018-03-01 12:10:00,81.89,81.91,81.85,81.85,3900.0,81.89,81.91,81.85,81.85,3900.0
2018-03-01 12:15:00,81.84,81.86,81.76,81.76,5673.0,81.84,81.86,81.76,81.76,5673.0
2018-03-01 12:20:00,81.7,81.72,81.57,81.7,4480.0,81.7,81.72,81.57,81.7,4480.0
2018-03-01 12:25:00,81.65,81.72,81.59,81.66,4127.0,81.65,81.72,81.59,81.66,4127.0
2018-03-01 12:30:00,81.63,81.63,81.43,81.48,9200.0,81.63,81.63,81.43,81.48,9200.0
2018-03-01 12:35:00,81.47,81.62,81.47,81.53,5965.0,81.47,81.62,81.47,81.53,5965.0
2018-03-01 12:40:00,81.6,81.76,81.58,81.71,3800.0,81.6,81.76,81.58,81.71,3800.0
2018-03-01 12:45:00,81.72,81.79,81.65,81.79,5460.0,81.72,81.79,81.65,81.79,5460.0
2018-03-01 12:50:00,81.78,81.78,81.46,81.58,5454.0,81.78,81.78,81.46,81.58,5454.0
2018-03-01 12:55:00,81.62,81.63,81.43,81.52,4269.0,81.62,81.63,81.43,81.52,4269.0
2018-03-01 13:00:00,81.47,81.49,81.14,81.2,12921.0,81.47,81.49,81.14,81.2,12921.0
2018-03-01 13:05:00,81.2,81.25,80.95,81.0,10737.0,81.2,81.25,80.95,81.0,10737.0
2018-03-01 13:10:00,81.01,81.02,80.74,80.83,20357.0,81.01,81.02,80.74,80.83,20357.0
2018-03-01 13:15:00,80.89,80.9,80.8,80.85,8200.0,80.89,80.9,80.8,80.85,8200.0
2018-03-01 13:20:00,80.84,80.95,80.77,80.81,9557.0,80.84,80.95,80.77,80.81,9557.0
2018-03-01 13:25:00,80.86,81.16,80.86,81.07,3500.0,80.86,81.16,80.86,81.07,3500.0
2018-03-01 13:30:00,81.07,81.14,80.99,80.99,3800.0,81.07,81.14,80.99,80.99,3800.0
2018-03-01 13:35:00,80.97,81.12,80.93,81.08,5679.0,80.97,81.12,80.93,81.08,5679.0
2018-03-01 13:40:00,81.05,81.07,80.92,80.92,3149.0,81.05,81.07,80.92,80.92,3149.0
2018-03-01 13:45:00,80.92,80.94,80.79,80.89,11220.0,80.92,80.94,80.79,80.89,11220.0
2018-03-01 13:50:00,80.93,80.96,80.87,80.91,8576.0,80.93,80.96,80.87,80.91,8576.0
2018-03-01 13:55:00,80.87,80.87,80.75,80.75,7399.0,80.87,80.87,80.75,80.75,7399.0
2018-03-01 14:00:00,80.75,80.8,80.52,80.57,11671.0,80.75,80.8,80.52,80.57,11671.0
2018-03-01 14:05:00,80.57,80.68,80.47,80.57,11579.0,80.57,80.68,80.47,80.57,11579.0
2018-03-01 14:10:00,80.57,80.57,80.21,80.26,14488.0,80.57,80.57,80.21,80.26,14488.0
2018-03-01 14:15:00,80.28,80.68,80.24,80.65,10260.0,80.28,80.68,80.24,80.65,10260.0
2018-03-01 14:20:00,80.65,80.75,80.48,80.6,15265.0,80.65,80.75,80.48,80.6,15265.0
2018-03-01 14:25:00,80.62,80.71,80.53,80.68,9506.0,80.62,80.71,80.53,80.68,9506.0
2018-03-01 14:30:00,80.76,80.79,80.54,80.64,10712.0,80.76,80.79,80.54,80.64,10712.0
2018-03-01 14:35:00,80.6,80.63,80.46,80.58,9165.0,80.6,80.63,80.46,80.58,9165.0
2018-03-01 14:40:00,80.57,80.89,80.57,80.77,13404.0,80.57,80.89,80.57,80.77,13404.0
2018-03-01 14:45:00,80.74,80.82,80.63,80.65,9800.0,80.74,80.82,80.63,80.65,9800.0
2018-03-01 14:50:00,80.69,80.81,80.63,80.7,9319.0,80.69,80.81,80.63,80.7,9319.0
2018-03-01 14:55:00,80.71,80.88,80.67,80.83,11988.0,80.71,80.88,80.67,80.83,11988.0
2018-03-01 15:00:00,80.83,80.88,80.54,80.54,7903.0,80.83,80.88,80.54,80.54,7903.0
2018-03-01 15:05:00,80.56,80.8,80.54,80.72,9151.0,80.56,80.8,80.54,80.72,9151.0
2018-03-01 15:10:00,80.73,81.12,80.69,80.98,16567.0,80.73,81.12,80.69,80.98,16567.0
2018-03-01 15:15:00,80.97,81.1,80.93,81.1,12463.0,80.97,81.1,80.93,81.1,12463.0
2018-03-01 15:20:00,81.13,81.18,80.96,80.98,12576.0,81.13,81.18,80.96,80.98,12576.0
2018-03-01 15:25:00,80.95,81.02,80.9,80.91,11852.0,80.95,81.02,80.9,80.91,11852.0
2018-03-01 15:30:00,80.91,80.98,80.77,80.88,25597.0,80.91,80.98,80.77,80.88,25597.0
2018-03-01 15:35:00,80.85,80.89,80.79,80.83,7964.0,80.85,80.89,80.79,80.83,7964.0
2018-03-01 15:40:00,80.81,80.95,80.77,80.94,17939.0,80.81,80.95,80.77,80.94,17939.0
2018-03-01 15:45:00,80.94,81.14,80.91,81.11,17543.0,80.94,81.14,80.91,81.11,17543.0
2018-03-01 15:50:00,81.12,81.21,81.0,81.15,33794.0,81.12,81.21,81.0,81.15,33794.0
2018-03-01 15:55:00,81.16,81.26,80.96,81.04,70959.0,81.16,81.26,80.96,81.04,70959.0
2018-03-02 09:30:00,79.78,80.18,79.55,79.67,45238.0,79.78,80.18,79.55,79.67,45238.0
2018-03-02 09:35:00,79.55,79.82,79.51,79.75,31601.0,79.55,79.82,79.51,79.75,31601.0
2018-03-02 09:40:00,79.69,79.94,79.59,79.6,9983.0,79.69,79.94,79.59,79.6,9983.0
2018-03-02 09:45:00,79.7,79.72,79.52,79.61,17574.0,79.7,79.72,79.52,79.61,17574.0
2018-03-02 09:50:00,79.6,79.65,79.36,79.39,12178.0,79.6,79.65,79.36,79.39,12178.0
2018-03-02 09:55:00,79.41,79.58,79.38,79.55,9550.0,79.41,79.58,79.38,79.55,9550.0
2018-03-02 10:00:00,79.56,79.7,79.45,79.52,9492.0,79.56,79.7,79.45,79.52,9492.0
2018-03-02 10:05:00,79.49,79.8,79.37,79.8,12190.0,79.49,79.8,79.37,79.8,12190.0
2018-03-02 10:10:00,79.74,79.76,79.51,79.76,6841.0,79.74,79.76,79.51,79.76,6841.0
2018-03-02 10:15:00,79.62,79.83,79.58,79.73,6808.0,79.62,79.83,79.58,79.73,6808.0
2018-03-02 10:20:00,79.76,80.0,79.72,79.87,6550.0,79.76,80.0,79.72,79.87,6550.0
2018-03-02 10:25:00,79.88,80.03,79.67,79.76,8319.0,79.88,80.03,79.67,79.76,8319.0
2018-03-02 10:30:00,79.78,80.08,79.7,80.08,7815.0,79.78,80.08,79.7,80.08,7815.0
2018-03-02 10:35:00,80.05,80.09,79.87,79.87,2100.0,80.05,80.09,79.87,79.87,2100.0
2018-03-02 10:40:00,79.94,80.32,79.92,80.32,6774.0,79.94,80.32,79.92,80.32,6774.0
2018-03-02 10:45:00,80.31,80.38,80.17,80.19,9903.0,80.31,80.38,80.17,80.19,9903.0
2018-03-02 10:50:00,80.19,80.19,80.02,80.15,6354.0,80.19,80.19,80.02,80.15,6354.0
2018-03-02 10:55:00,80.17,80.22,80.14,80.17,4836.0,80.17,80.22,80.14,80.17,4836.0
2018-03-02 11:00:00,80.18,80.27,80.16,80.27,6956.0,80.18,80.27,80.16,80.27,6956.0
2018-03-02 11:05:00,80.21,80.29,80.18,80.29,5207.0,80.21,80.29,80.18,80.29,5207.0
2018-03-02 11:10:00,80.25,80.37,80.22,80.34,7556.0,80.25,80.37,80.22,80.34,7556.0
2018-03-02 11:15:00,80.34,80.37,80.21,80.23,2901.0,80.34,80.37,80.21,80.23,2901.0
2018-03-02 11:20:00,80.21,80.39,80.19,80.39,5233.0,80.21,80.39,80.19,80.39,5233.0
2018-03-02 11:25:00,80.39,80.69,80.37,80.65,8397.0,80.39,80.69,80.37,80.65,8397.0
2018-03-02 11:30:00,80.64,80.72,80.48,80.61,6400.0,80.64,80.72,80.48,80.61,6400.0
2018-03-02 11:35:00,80.6,80.69,80.54,80.68,2625.0,80.6,80.69,80.54,80.68,2625.0
2018-03-02 11:40:00,80.71,80.89,80.7,80.84,6194.0,80.71,80.89,80.7,80.84,6194.0
2018-03-02 11:45:00,80.91,81.04,80.86,80.93,4171.0,80.91,81.04,80.86,80.93,4171.0
2018-03-02 11:50:00,80.97,81.16,80.94,81.0,5113.0,80.97,81.16,80.94,81.0,5113.0
2018-03-02 11:55:00,80.95,81.16,80.92,81.16,6827.0,80.95,81.16,80.92,81.16,6827.0
2018-03-02 12:00:00,81.14,81.21,81.07,81.11,4384.0,81.14,81.21,81.07,81.11,4384.0
2018-03-02 12:05:00,81.11,81.11,80.98,80.98,2200.0,81.11,81.11,80.98,80.98,2200.0
2018-03-02 12:10:00,81.02,81.02,80.91,80.93,3224.0,81.02,81.02,80.91,80.93,3224.0
2018-03-02 12:15:00,81.0,81.03,80.88,80.95,4588.0,81.0,81.03,80.88,80.95,4588.0
2018-03-02 12:20:00,80.98,81.25,80.98,81.25,16810.0,80.98,81.25,80.98,81.25,16810.0
2018-03-02 12:25:00,81.23,81.36,81.21,81.35,7898.0,81.23,81.36,81.21,81.35,7898.0
2018-03-02 12:30:00,81.36,81.36,81.18,81.2,2200.0,81.36,81.36,81.18,81.2,2200.0
2018-03-02 12:35:00,81.24,81.27,81.19,81.19,1100.0,81.24,81.27,81.19,81.19,1100.0
2018-03-02 12:40:00,81.19,81.43,81.17,81.36,13966.0,81.19,81.43,81.17,81.36,13966.0
2018-03-02 12:45:00,81.38,81.51,81.37,81.42,8700.0,81.38,81.51,81.37,81.42,8700.0
2018-03-02 12:50:00,81.41,81.55,81.41,81.54,3121.0,81.41,81.55,81.41,81.54,3121.0
2018-03-02 12:55:00,81.56,81.56,81.4,81.41,4207.0,81.56,81.56,81.4,81.41,4207.0
2018-03-02 13:00:00,81.38,81.48,81.23,81.32,5500.0,81.38,81.48,81.23,81.32,5500.0
2018-03-02 13:05:00,81.31,81.36,81.19,81.23,6433.0,81.31,81.36,81.19,81.23,6433.0
2018-03-02 13:10:00,81.2,81.22,81.03,81.05,3300.0,81.2,81.22,81.03,81.05,3300.0
2018-03-02 13:15:00,81.09,81.13,81.03,81.12,4200.0,81.09,81.13,81.03,81.12,4200.0
2018-03-02 13:20:00,81.12,81.18,81.05,81.13,2500.0,81.12,81.18,81.05,81.13,2500.0
2018-03-02 13:25:00,81.16,81.24,81.13,81.24,3851.0,81.16,81.24,81.13,81.24,3851.0
2018-03-02 13:30:00,81.17,81.26,81.07,81.12,3100.0,81.17,81.26,81.07,81.12,3100.0
2018-03-02 13:35:00,81.1,81.23,81.1,81.14,5050.0,81.1,81.23,81.1,81.14,5050.0
2018-03-02 13:40:00,81.16,81.17,81.12,81.17,7436.0,81.16,81.17,81.12,81.17,7436.0
2018-03-02 13:45:00,81.15,81.59,81.14,81.59,23865.0,81.15,81.59,81.14,81.59,23865.0
2018-03-02 13:50:00,81.59,81.64,81.54,81.56,6279.0,81.59,81.64,81.54,81.56,6279.0
2018-03-02 13:55:00,81.54,81.6,81.49,81.58,3216.0,81.54,81.6,81.49,81.58,3216.0
2018-03-02 14:00:00,81.62,81.82,81.61,81.8,4250.0,81.62,81.82,81.61,81.8,4250.0
2018-03-02 14:05:00,81.84,81.88,81.77,81.81,3853.0,81.84,81.88,81.77,81.81,3853.0
2018-03-02 14:10:00,81.77,81.86,81.76,81.84,8200.0,81.77,81.86,81.76,81.84,8200.0
2018-03-02 14:15:00,81.9,81.9,81.73,81.73,5821.0,81.9,81.9,81.73,81.73,5821.0
2018-03-02 14:20:00,81.73,81.76,81.6,81.61,6900.0,81.73,81.76,81.6,81.61,6900.0
2018-03-02 14:25:00,81.69,81.69,81.59,81.68,2817.0,81.69,81.69,81.59,81.68,2817.0
2018-03-02 14:30:00,81.63,81.71,81.6,81.6,1800.0,81.63,81.71,81.6,81.6,1800.0
2018-03-02 14:35:00,81.58,81.79,81.56,81.74,5397.0,81.58,81.79,81.56,81.74,5397.0
2018-03-02 14:40:00,81.74,81.78,81.69,81.78,2911.0,81.74,81.78,81.69,81.78,2911.0
2018-03-02 14:45:00,81.79,81.82,81.73,81.82,1600.0,81.79,81.82,81.73,81.82,1600.0
2018-03-02 14:50:00,81.82,81.91,81.76,81.77,13505.0,81.82,81.91,81.76,81.77,13505.0
2018-03-02 14:55:00,81.77,81.77,81.65,81.66,6456.0,81.77,81.77,81.65,81.66,6456.0
2018-03-02 15:00:00,81.66,81.66,81.5,81.52,6401.0,81.66,81.66,81.5,81.52,6401.0
2018-03-02 15:05:00,81.53,81.56,81.45,81.54,4120.0,81.53,81.56,81.45,81.54,4120.0
2018-03-02 15:10:00,81.53,81.67,81.53,81.67,4500.0,81.53,81.67,81.53,81.67,4500.0
2018-03-02 15:15:00,81.73,81.84,81.63,81.83,4276.0,81.73,81.84,81.63,81.83,4276.0
2018-03-02 15:20:00,81.87,81.88,81.78,81.84,6650.0,81.87,81.88,81.78,81.84,6650.0
2018-03-02 15:25:00,81.87,81.92,81.83,81.86,7276.0,81.87,81.92,81.83,81.86,7276.0
2018-03-02 15:30:00,81.87,81.99,81.82,81.9,10031.0,81.87,81.99,81.82,81.9,10031.0
2018-03-02 15:35:00,81.88,82.16,81.88,82.13,12745.0,81.88,82.16,81.88,82.13,12745.0
2018-03-02 15:40:00,82.17,82.24,82.08,82.22,14401.0,82.17,82.24,82.08,82.22,14401.0
2018-03-02 15:45:00,82.19,82.19,81.97,82.06,12848.0,82.19,82.19,81.97,82.06,12848.0
2018-03-02 15:50:00,82.06,82.29,82.06,82.25,22363.0,82.06,82.29,82.06,82.25,22363.0
2018-03-02 15:55:00,82.25,82.27,82.07,82.08,63625.0,82.25,82.27,82.07,82.08,63625.0
2018-03-05 09:30:00,81.64,81.92,81.54,81.81,8222.0,81.64,81.92,81.54,81.81,8222.0
2018-03-05 09:35:00,81.89,82.04,81.72,81.91,10867.0,81.89,82.04,81.72,81.91,10867.0
2018-03-05 09:40:00,81.85,82.0,81.4,81.51,16500.0,81.85,82.0,81.4,81.51,16500.0
2018-03-05 09:45:00,81.51,81.57,81.16,81.2,8064.0,81.51,81.57,81.16,81.2,8064.0
2018-03-05 09:50:00,81.25,81.31,81.08,81.25,6850.0,81.25,81.31,81.08,81.25,6850.0
2018-03-05 09:55:00,81.2,81.29,81.2,81.2,2602.0,81.2,81.29,81.2,81.2,2602.0
2018-03-05 10:00:00,81.2,81.23,81.07,81.15,4998.0,81.2,81.23,81.07,81.15,4998.0
2018-03-05 10:05:00,81.13,81.26,81.0,81.26,9565.0,81.13,81.26,81.0,81.26,9565.0
2018-03-05 10:10:00,81.26,81.28,81.18,81.27,3417.0,81.26,81.28,81.18,81.27,3417.0
2018-03-05 10:15:00,81.3,81.5,81.3,81.5,6612.0,81.3,81.5,81.3,81.5,6612.0
2018-03-05 10:20:00,81.5,81.61,81.48,81.53,4400.0,81.5,81.61,81.48,81.53,4400.0
2018-03-05 10:25:00,81.48,81.56,81.41,81.56,3688.0,81.48,81.56,81.41,81.56,3688.0
2018-03-05 10:30:00,81.63,81.63,81.48,81.48,4851.0,81.63,81.63,81.48,81.48,4851.0
2018-03-05 10:35:00,81.48,81.7,81.47,81.66,6340.0,81.48,81.7,81.47,81.66,6340.0
2018-03-05 10:40:00,81.65,81.68,81.49,81.57,7400.0,81.65,81.68,81.49,81.57,7400.0
2018-03-05 10:45:00,81.6,81.61,81.46,81.58,2600.0,81.6,81.61,81.46,81.58,2600.0
2018-03-05 10:50:00,81.6,81.8,81.6,81.8,4700.0,81.6,81.8,81.6,81.8,4700.0
2018-03-05 10:55:00,81.79,81.85,81.75,81.85,4700.0,81.79,81.85,81.75,81.85,4700.0
2018-03-05 11:00:00,81.76,81.9,81.76,81.9,3450.0,81.76,81.9,81.76,81.9,3450.0
2018-03-05 11:05:00,81.91,82.07,81.83,82.01,6155.0,81.91,82.07,81.83,82.01,6155.0
2018-03-05 11:10:00,81.96,81.98,81.84,81.92,4623.0,81.96,81.98,81.84,81.92,4623.0
2018-03-05 11:15:00,81.9,81.99,81.9,81.99,2663.0,81.9,81.99,81.9,81.99,2663.0
2018-03-05 11:20:00,81.99,82.12,81.95,82.03,9314.0,81.99,82.12,81.95,82.03,9314.0
2018-03-05 11:25:00,82.01,82.13,82.0,82.09,4646.0,82.01,82.13,82.0,82.09,4646.0
2018-03-05 11:30:00,82.08,82.14,82.04,82.07,6384.0,82.08,82.14,82.04,82.07,6384.0
2018-03-05 11:35:00,82.07,82.21,82.06,82.2,4483.0,82.07,82.21,82.06,82.2,4483.0
2018-03-05 11:40:00,82.24,82.24,82.15,82.17,6736.0,82.24,82.24,82.15,82.17,6736.0
2018-03-05 11:45:00,82.17,82.24,82.11,82.12,4800.0,82.17,82.24,82.11,82.12,4800.0
2018-03-05 11:50:00,82.12,82.14,82.02,82.02,3300.0,82.12,82.14,82.02,82.02,3300.0
2018-03-05 11:55:00,82.0,82.02,81.9,81.9,3900.0,82.0,82.02,81.9,81.9,3900.0
2018-03-05 12:00:00,81.9,82.0,81.89,81.98,5000.0,81.9,82.0,81.89,81.98,5000.0
2018-03-05 12:05:00,81.94,81.95,81.9,81.95,1815.0,81.94,81.95,81.9,81.95,1815.0
2018-03-05 12:10:00,81.98,82.0,81.77,81.79,4100.0,81.98,82.0,81.77,81.79,4100.0
2018-03-05 12:15:00,81.79,81.83,81.58,81.64,12140.0,81.79,81.83,81.58,81.64,12140.0
2018-03-05 12:20:00,81.59,81.66,81.58,81.61,2300.0,81.59,81.66,81.58,81.61,2300.0
2018-03-05 12:25:00,81.62,81.74,81.55,81.61,6100.0,81.62,81.74,81.55,81.61,6100.0
2018-03-05 12:30:00,81.63,81.7,81.57,81.64,3400.0,81.63,81.7,81.57,81.64,3400.0
2018-03-05 12:35:00,81.69,81.74,81.65,81.68,3100.0,81.69,81.74,81.65,81.68,3100.0
2018-03-05 12:40:00,81.69,81.73,81.56,81.66,11800.0,81.69,81.73,81.56,81.66,11800.0
2018-03-05 12:45:00,81.7,81.8,81.7,81.72,1816.0,81.7,81.8,81.7,81.72,1816.0
2018-03-05 12:50:00,81.74,81.81,81.73,81.81,1300.0,81.74,81.81,81.73,81.81,1300.0
2018-03-05 12:55:00,81.81,81.98,81.8,81.98,3400.0,81.81,81.98,81.8,81.98,3400.0
2018-03-05 13:00:00,82.0,82.02,81.92,82.02,4074.0,82.0,82.02,81.92,82.02,4074.0
2018-03-05 13:05:00,82.02,82.02,81.9,81.97,1900.0,82.02,82.02,81.9,81.97,1900.0
2018-03-05 13:10:00,82.01,82.08,82.01,82.03,1192.0,82.01,82.08,82.01,82.03,1192.0
2018-03-05 13:15:00,82.05,82.09,81.98,82.07,5000.0,82.05,82.09,81.98,82.07,5000.0
2018-03-05 13:20:00,82.1,82.19,82.08,82.19,3110.0,82.1,82.19,82.08,82.19,3110.0
2018-03-05 13:25:00,82.18,82.21,82.08,82.08,5700.0,82.18,82.21,82.08,82.08,5700.0
2018-03-05 13:30:00,82.06,82.07,81.82,81.93,5581.0,82.06,82.07,81.82,81.93,5581.0
2018-03-05 13:35:00,81.95,82.02,81.91,81.92,3500.0,81.95,82.02,81.91,81.92,3500.0
2018-03-05 13:40:00,81.94,82.05,81.94,81.96,3498.0,81.94,82.05,81.94,81.96,3498.0
2018-03-05 13:45:00,81.95,81.95,81.82,81.9,1800.0,81.95,81.95,81.82,81.9,1800.0
2018-03-05 13:50:00,81.9,81.95,81.82,81.9,4736.0,81.9,81.95,81.82,81.9,4736.0
2018-03-05 13:55:00,81.93,81.96,81.91,81.91,2800.0,81.93,81.96,81.91,81.91,2800.0
2018-03-05 14:00:00,81.92,81.99,81.92,81.96,2249.0,81.92,81.99,81.92,81.96,2249.0
2018-03-05 14:05:00,81.91,81.93,81.87,81.92,2800.0,81.91,81.93,81.87,81.92,2800.0
2018-03-05 14:10:00,81.89,81.91,81.57,81.59,17018.0,81.89,81.91,81.57,81.59,17018.0
2018-03-05 14:15:00,81.6,81.63,81.48,81.48,10019.0,81.6,81.63,81.48,81.48,10019.0
2018-03-05 14:20:00,81.45,81.63,81.38,81.61,15960.0,81.45,81.63,81.38,81.61,15960.0
2018-03-05 14:25:00,81.62,81.7,81.52,81.58,12322.0,81.62,81.7,81.52,81.58,12322.0
2018-03-05 14:30:00,81.58,81.63,81.52,81.58,6092.0,81.58,81.63,81.52,81.58,6092.0
2018-03-05 14:35:00,81.56,81.6,81.46,81.51,18902.0,81.56,81.6,81.46,81.51,18902.0
2018-03-05 14:40:00,81.52,81.63,81.49,81.63,9525.0,81.52,81.63,81.49,81.63,9525.0
2018-03-05 14:45:00,81.64,81.64,81.33,81.33,22440.0,81.64,81.64,81.33,81.33,22440.0
2018-03-05 14:50:00,81.35,81.43,81.33,81.39,10408.0,81.35,81.43,81.33,81.39,10408.0
2018-03-05 14:55:00,81.42,81.42,81.24,81.28,15020.0,81.42,81.42,81.24,81.28,15020.0
2018-03-05 15:00:00,81.25,81.26,80.91,80.92,53847.0,81.25,81.26,80.91,80.92,53847.0
2018-03-05 15:05:00,80.91,81.02,80.8,80.83,49806.0,80.91,81.02,80.8,80.83,49806.0
2018-03-05 15:10:00,80.87,80.95,80.76,80.83,108778.0,80.87,80.95,80.76,80.83,108778.0
2018-03-05 15:15:00,80.84,81.02,80.81,81.02,19104.0,80.84,81.02,80.81,81.02,19104.0
2018-03-05 15:20:00,81.04,81.12,81.0,81.04,22226.0,81.04,81.12,81.0,81.04,22226.0
2018-03-05 15:25:00,81.07,81.07,80.84,80.86,10230.0,81.07,81.07,80.84,80.86,10230.0
2018-03-05 15:30:00,80.87,80.94,80.83,80.91,26380.0,80.87,80.94,80.83,80.91,26380.0
2018-03-05 15:35:00,80.9,81.12,80.86,81.12,18952.0,80.9,81.12,80.86,81.12,18952.0
2018-03-05 15:40:00,81.12,81.23,81.08,81.16,23177.0,81.12,81.23,81.08,81.16,23177.0
2018-03-05 15:45:00,81.17,81.18,80.98,80.98,22458.0,81.17,81.18,80.98,80.98,22458.0
2018-03-05 15:50:00,80.98,81.18,80.98,81.17,35329.0,80.98,81.18,80.98,81.17,35329.0
2018-03-05 15:55:00,81.17,81.22,81.11,81.14,48737.0,81.17,81.22,81.11,81.14,48737.0
2018-03-06 09:30:00,81.18,81.83,81.13,81.62,29108.0,81.18,81.83,81.13,81.62,29108.0
2018-03-06 09:35:00,81.52,81.68,81.35,81.56,20643.0,81.52,81.68,81.35,81.56,20643.0
2018-03-06 09:40:00,81.49,81.49,81.05,81.05,12181.0,81.49,81.49,81.05,81.05,12181.0
2018-03-06 09:45:00,81.07,81.19,80.91,81.12,10020.0,81.07,81.19,80.91,81.12,10020.0
2018-03-06 09:50:00,81.11,81.31,81.0,81.2,7915.0,81.11,81.31,81.0,81.2,7915.0
2018-03-06 09:55:00,81.28,81.32,81.1,81.17,8323.0,81.28,81.32,81.1,81.17,8323.0
2018-03-06 10:00:00,81.15,81.24,81.12,81.22,6343.0,81.15,81.24,81.12,81.22,6343.0
2018-03-06 10:05:00,81.2,81.3,81.18,81.19,4600.0,81.2,81.3,81.18,81.19,4600.0
2018-03-06 10:10:00,81.2,81.26,80.87,80.87,19340.0,81.2,81.26,80.87,80.87,19340.0
2018-03-06 10:15:00,80.87,81.13,80.87,81.13,4904.0,80.87,81.13,80.87,81.13,4904.0
2018-03-06 10:20:00,81.13,81.3,81.13,81.21,4116.0,81.13,81.3,81.13,81.21,4116.0
2018-03-06 10:25:00,81.2,81.24,81.11,81.18,6669.0,81.2,81.24,81.11,81.18,6669.0
2018-03-06 10:30:00,81.19,81.2,81.14,81.17,2200.0,81.19,81.2,81.14,81.17,2200.0
2018-03-06 10:35:00,81.19,81.54,81.17,81.53,11248.0,81.19,81.54,81.17,81.53,11248.0
2018-03-06 10:40:00,81.53,81.59,81.46,81.59,10100.0,81.53,81.59,81.46,81.59,10100.0
2018-03-06 10:45:00,81.55,81.56,81.36,81.36,7000.0,81.55,81.56,81.36,81.36,7000.0
2018-03-06 10:50:00,81.39,81.67,81.31,81.58,22750.0,81.39,81.67,81.31,81.58,22750.0
2018-03-06 10:55:00,81.56,81.79,81.56,81.69,15922.0,81.56,81.79,81.56,81.69,15922.0
2018-03-06 11:00:00,81.7,82.03,81.66,82.03,22696.0,81.7,82.03,81.66,82.03,22696.0
2018-03-06 11:05:00,82.03,82.62,82.01,82.4,58050.0,82.03,82.62,82.01,82.4,58050.0
2018-03-06 11:10:00,82.37,82.53,82.27,82.47,23702.0,82.37,82.53,82.27,82.47,23702.0
2018-03-06 11:15:00,82.47,82.58,82.3,82.54,20068.0,82.47,82.58,82.3,82.54,20068.0
2018-03-06 11:20:00,82.53,82.53,82.27,82.29,12716.0,82.53,82.53,82.27,82.29,12716.0
2018-03-06 11:25:00,82.26,82.33,82.19,82.2,9471.0,82.26,82.33,82.19,82.2,9471.0
2018-03-06 11:30:00,82.16,82.25,82.12,82.2,10557.0,82.16,82.25,82.12,82.2,10557.0
2018-03-06 11:35:00,82.18,82.34,82.14,82.34,12922.0,82.18,82.34,82.14,82.34,12922.0
2018-03-06 11:40:00,82.3,82.48,82.25,82.33,7942.0,82.3,82.48,82.25,82.33,7942.0
2018-03-06 11:45:00,82.3,82.73,82.3,82.68,30973.0,82.3,82.73,82.3,82.68,30973.0
2018-03-06 11:50:00,82.69,83.0,82.66,82.95,47048.0,82.69,83.0,82.66,82.95,47048.0
2018-03-06 11:55:00,82.92,82.94,82.74,82.82,15078.0,82.92,82.94,82.74,82.82,15078.0
2018-03-06 12:00:00,82.82,82.89,82.79,82.79,9726.0,82.82,82.89,82.79,82.79,9726.0
2018-03-06 12:05:00,82.83,82.98,82.81,82.98,16822.0,82.83,82.98,82.81,82.98,16822.0
2018-03-06 12:10:00,82.99,83.28,82.97,83.16,180690.0,82.99,83.28,82.97,83.16,180690.0
2018-03-06 12:15:00,83.12,83.27,82.82,82.82,21941.0,83.12,83.27,82.82,82.82,21941.0
2018-03-06 12:20:00,82.78,82.84,82.41,82.59,20120.0,82.78,82.84,82.41,82.59,20120.0
2018-03-06 12:25:00,82.61,82.75,82.52,82.75,6599.0,82.61,82.75,82.52,82.75,6599.0
2018-03-06 12:30:00,82.78,82.83,82.68,82.73,8575.0,82.78,82.83,82.68,82.73,8575.0
2018-03-06 12:35:00,82.67,82.81,82.65,82.72,5134.0,82.67,82.81,82.65,82.72,5134.0
2018-03-06 12:40:00,82.76,82.96,82.74,82.96,6050.0,82.76,82.96,82.74,82.96,6050.0
2018-03-06 12:45:00,82.93,82.97,82.76,82.85,9625.0,82.93,82.97,82.76,82.85,9625.0
2018-03-06 12:50:00,82.86,82.95,82.81,82.81,4594.0,82.86,82.95,82.81,82.81,4594.0
2018-03-06 12:55:00,82.83,82.93,82.8,82.92,5250.0,82.83,82.93,82.8,82.92,5250.0
2018-03-06 13:00:00,82.94,82.99,82.85,82.88,4515.0,82.94,82.99,82.85,82.88,4515.0
2018-03-06 13:05:00,82.87,82.96,82.87,82.95,5398.0,82.87,82.96,82.87,82.95,5398.0
2018-03-06 13:10:00,82.96,82.98,82.88,82.91,9900.0,82.96,82.98,82.88,82.91,9900.0
2018-03-06 13:15:00,82.9,83.13,82.89,82.92,24090.0,82.9,83.13,82.89,82.92,24090.0
2018-03-06 13:20:00,82.94,83.1,82.89,82.94,44146.0,82.94,83.1,82.89,82.94,44146.0
2018-03-06 13:25:00,82.92,82.97,82.87,82.9,20372.0,82.92,82.97,82.87,82.9,20372.0
2018-03-06 13:30:00,82.93,82.95,82.76,82.79,12021.0,82.93,82.95,82.76,82.79,12021.0
2018-03-06 13:35:00,82.76,82.9,82.73,82.9,5400.0,82.76,82.9,82.73,82.9,5400.0
2018-03-06 13:40:00,82.88,83.14,82.88,83.14,9154.0,82.88,83.14,82.88,83.14,9154.0
2018-03-06 13:45:00,83.15,83.28,82.98,83.01,10945.0,83.15,83.28,82.98,83.01,10945.0
2018-03-06 13:50:00,82.94,83.01,82.88,83.01,8631.0,82.94,83.01,82.88,83.01,8631.0
2018-03-06 13:55:00,82.99,83.25,82.96,83.25,8056.0,82.99,83.25,82.96,83.25,8056.0
2018-03-06 14:00:00,83.27,83.4,83.24,83.4,20520.0,83.27,83.4,83.24,83.4,20520.0
2018-03-06 14:05:00,83.36,83.47,83.25,83.47,17230.0,83.36,83.47,83.25,83.47,17230.0
2018-03-06 14:10:00,83.46,83.78,83.44,83.57,54886.0,83.46,83.78,83.44,83.57,54886.0
2018-03-06 14:15:00,83.56,83.75,83.47,83.75,14180.0,83.56,83.75,83.47,83.75,14180.0
2018-03-06 14:20:00,83.75,83.76,83.65,83.74,15669.0,83.75,83.76,83.65,83.74,15669.0
2018-03-06 14:25:00,83.71,83.77,83.47,83.5,16369.0,83.71,83.77,83.47,83.5,16369.0
2018-03-06 14:30:00,83.5,83.82,83.5,83.71,19851.0,83.5,83.82,83.5,83.71,19851.0
2018-03-06 14:35:00,83.67,83.98,83.67,83.8,45593.0,83.67,83.98,83.67,83.8,45593.0
2018-03-06 14:40:00,83.8,83.86,83.51,83.64,26879.0,83.8,83.86,83.51,83.64,26879.0
2018-03-06 14:45:00,83.67,83.83,83.6,83.83,17549.0,83.67,83.83,83.6,83.83,17549.0
2018-03-06 14:50:00,83.84,83.89,83.71,83.75,12329.0,83.84,83.89,83.71,83.75,12329.0
2018-03-06 14:55:00,83.76,83.88,83.74,83.79,9023.0,83.76,83.88,83.74,83.79,9023.0
2018-03-06 15:00:00,83.77,83.79,83.52,83.54,17754.0,83.77,83.79,83.52,83.54,17754.0
2018-03-06 15:05:00,83.53,83.64,83.53,83.62,11507.0,83.53,83.64,83.53,83.62,11507.0
2018-03-06 15:10:00,83.64,83.64,83.51,83.6,11638.0,83.64,83.64,83.51,83.6,11638.0
2018-03-06 15:15:00,83.6,83.61,83.52,83.57,18676.0,83.6,83.61,83.52,83.57,18676.0
2018-03-06 15:20:00,83.59,83.59,83.37,83.55,22146.0,83.59,83.59,83.37,83.55,22146.0
2018-03-06 15:25:00,83.55,83.77,83.53,83.71,9504.0,83.55,83.77,83.53,83.71,9504.0
2018-03-06 15:30:00,83.73,83.91,83.73,83.87,20689.0,83.73,83.91,83.73,83.87,20689.0
2018-03-06 15:35:00,83.87,83.89,83.69,83.69,19584.0,83.87,83.89,83.69,83.69,19584.0
2018-03-06 15:40:00,83.66,83.78,83.66,83.73,34012.0,83.66,83.78,83.66,83.73,34012.0
2018-03-06 15:45:00,83.72,83.79,83.59,83.59,24436.0,83.72,83.79,83.59,83.59,24436.0
2018-03-06 15:50:00,83.58,83.74,83.48,83.67,40312.0,83.58,83.74,83.48,83.67,40312.0
2018-03-06 15:55:00,83.65,83.79,83.55,83.7,80258.0,83.65,83.79,83.55,83.7,80258.0
2018-03-07 09:30:00,82.91,83.49,82.1,82.26,41345.0,82.91,83.49,82.1,82.26,41345.0
2018-03-07 09:35:00,82.28,82.45,81.81,81.98,113760.0,82.28,82.45,81.81,81.98,113760.0
2018-03-07 09:40:00,81.98,81.99,81.56,81.79,47798.0,81.98,81.99,81.56,81.79,47798.0
2018-03-07 09:45:00,81.78,82.0,81.66,81.79,38795.0,81.78,82.0,81.66,81.79,38795.0
2018-03-07 09:50:00,81.78,81.85,81.7,81.77,24538.0,81.78,81.85,81.7,81.77,24538.0
2018-03-07 09:55:00,81.81,82.13,81.81,82.12,18730.0,81.81,82.13,81.81,82.12,18730.0
2018-03-07 10:00:00,82.12,82.31,82.0,82.17,18351.0,82.12,82.31,82.0,82.17,18351.0
2018-03-07 10:05:00,82.17,82.42,82.1,82.36,13708.0,82.17,82.42,82.1,82.36,13708.0
2018-03-07 10:10:00,82.35,82.51,82.24,82.24,18386.0,82.35,82.51,82.24,82.24,18386.0
2018-03-07 10:15:00,82.28,82.35,82.23,82.28,6100.0,82.28,82.35,82.23,82.28,6100.0
2018-03-07 10:20:00,82.35,82.65,82.35,82.65,6600.0,82.35,82.65,82.35,82.65,6600.0
2018-03-07 10:25:00,82.66,82.66,82.56,82.61,6611.0,82.66,82.66,82.56,82.61,6611.0
2018-03-07 10:30:00,82.61,82.8,82.59,82.73,10290.0,82.61,82.8,82.59,82.73,10290.0
2018-03-07 10:35:00,82.7,82.72,82.61,82.64,8916.0,82.7,82.72,82.61,82.64,8916.0
2018-03-07 10:40:00,82.62,82.83,82.58,82.77,12000.0,82.62,82.83,82.58,82.77,12000.0
2018-03-07 10:45:00,82.73,82.73,82.57,82.65,6050.0,82.73,82.73,82.57,82.65,6050.0
2018-03-07 10:50:00,82.64,82.73,82.43,82.44,6494.0,82.64,82.73,82.43,82.44,6494.0
2018-03-07 10:55:00,82.45,82.45,82.25,82.3,10122.0,82.45,82.45,82.25,82.3,10122.0
2018-03-07 11:00:00,82.29,82.45,82.16,82.16,9398.0,82.29,82.45,82.16,82.16,9398.0
2018-03-07 11:05:00,82.14,82.21,82.06,82.12,6158.0,82.14,82.21,82.06,82.12,6158.0
2018-03-07 11:10:00,82.14,82.17,81.96,82.02,5651.0,82.14,82.17,81.96,82.02,5651.0
2018-03-07 11:15:00,82.01,82.01,81.82,81.85,8200.0,82.01,82.01,81.82,81.85,8200.0
2018-03-07 11:20:00,81.87,81.98,81.67,81.86,27170.0,81.87,81.98,81.67,81.86,27170.0
2018-03-07 11:25:00,81.84,81.84,81.78,81.8,3363.0,81.84,81.84,81.78,81.8,3363.0
2018-03-07 11:30:00,81.8,81.95,81.76,81.82,12350.0,81.8,81.95,81.76,81.82,12350.0
2018-03-07 11:35:00,81.83,81.83,81.69,81.78,20354.0,81.83,81.83,81.69,81.78,20354.0
2018-03-07 11:40:00,81.77,82.0,81.77,82.0,8800.0,81.77,82.0,81.77,82.0,8800.0
2018-03-07 11:45:00,81.93,81.93,81.71,81.78,12340.0,81.93,81.93,81.71,81.78,12340.0
2018-03-07 11:50:00,81.74,81.75,81.65,81.66,5475.0,81.74,81.75,81.65,81.66,5475.0
2018-03-07 11:55:00,81.63,81.74,81.37,81.41,29907.0,81.63,81.74,81.37,81.41,29907.0
2018-03-07 12:00:00,81.4,81.67,81.3,81.52,26756.0,81.4,81.67,81.3,81.52,26756.0
2018-03-07 12:05:00,81.53,81.58,81.45,81.55,7998.0,81.53,81.58,81.45,81.55,7998.0
2018-03-07 12:10:00,81.52,81.52,81.38,81.51,5300.0,81.52,81.52,81.38,81.51,5300.0
2018-03-07 12:15:00,81.45,81.6,81.4,81.54,7171.0,81.45,81.6,81.4,81.54,7171.0
2018-03-07 12:20:00,81.55,81.56,81.46,81.46,5900.0,81.55,81.56,81.46,81.46,5900.0
2018-03-07 12:25:00,81.48,81.61,81.46,81.58,5675.0,81.48,81.61,81.46,81.58,5675.0
2018-03-07 12:30:00,81.53,81.62,81.48,81.49,6307.0,81.53,81.62,81.48,81.49,6307.0
2018-03-07 12:35:00,81.48,81.53,81.36,81.49,5200.0,81.48,81.53,81.36,81.49,5200.0
2018-03-07 12:40:00,81.49,81.6,81.42,81.51,3100.0,81.49,81.6,81.42,81.51,3100.0
2018-03-07 12:45:00,81.56,81.56,81.44,81.47,5809.0,81.56,81.56,81.44,81.47,5809.0
2018-03-07 12:50:00,81.44,81.53,81.4,81.42,3620.0,81.44,81.53,81.4,81.42,3620.0
2018-03-07 12:55:00,81.44,81.46,81.35,81.44,4282.0,81.44,81.46,81.35,81.44,4282.0
2018-03-07 13:00:00,81.38,81.45,81.32,81.33,3199.0,81.38,81.45,81.32,81.33,3199.0
2018-03-07 13:05:00,81.33,81.33,81.03,81.04,17982.0,81.33,81.33,81.03,81.04,17982.0
2018-03-07 13:10:00,81.1,81.14,80.73,80.81,16415.0,81.1,81.14,80.73,80.81,16415.0
2018-03-07 13:15:00,80.82,80.86,80.72,80.74,7044.0,80.82,80.86,80.72,80.74,7044.0
2018-03-07 13:20:00,80.74,80.89,80.64,80.89,7930.0,80.74,80.89,80.64,80.89,7930.0
2018-03-07 13:25:00,80.91,81.11,80.89,81.06,4350.0,80.91,81.11,80.89,81.06,4350.0
2018-03-07 13:30:00,81.09,81.1,81.03,81.09,3400.0,81.09,81.1,81.03,81.09,3400.0
2018-03-07 13:35:00,81.08,81.15,80.98,81.0,11560.0,81.08,81.15,80.98,81.0,11560.0
2018-03-07 13:40:00,80.99,81.1,80.94,80.96,4305.0,80.99,81.1,80.94,80.96,4305.0
2018-03-07 13:45:00,80.96,81.1,80.95,81.09,2860.0,80.96,81.1,80.95,81.09,2860.0
2018-03-07 13:50:00,81.07,81.25,81.02,81.17,10470.0,81.07,81.25,81.02,81.17,10470.0
2018-03-07 13:55:00,81.14,81.22,81.12,81.2,10372.0,81.14,81.22,81.12,81.2,10372.0
2018-03-07 14:00:00,81.23,81.24,81.1,81.14,4733.0,81.23,81.24,81.1,81.14,4733.0
2018-03-07 14:05:00,81.16,81.24,81.12,81.2,3526.0,81.16,81.24,81.12,81.2,3526.0
2018-03-07 14:10:00,81.24,81.36,81.24,81.31,11753.0,81.24,81.36,81.24,81.31,11753.0
2018-03-07 14:15:00,81.31,81.33,81.2,81.27,6185.0,81.31,81.33,81.2,81.27,6185.0
2018-03-07 14:20:00,81.25,81.29,81.16,81.24,7550.0,81.25,81.29,81.16,81.24,7550.0
2018-03-07 14:25:00,81.27,81.27,81.13,81.13,5700.0,81.27,81.27,81.13,81.13,5700.0
2018-03-07 14:30:00,81.16,81.3,81.09,81.29,9156.0,81.16,81.3,81.09,81.29,9156.0
2018-03-07 14:35:00,81.3,81.31,81.23,81.23,2900.0,81.3,81.31,81.23,81.23,2900.0
2018-03-07 14:40:00,81.25,81.26,81.15,81.2,5742.0,81.25,81.26,81.15,81.2,5742.0
2018-03-07 14:45:00,81.16,81.23,81.08,81.18,14798.0,81.16,81.23,81.08,81.18,14798.0
2018-03-07 14:50:00,81.18,81.21,81.07,81.07,16637.0,81.18,81.21,81.07,81.07,16637.0
2018-03-07 14:55:00,81.09,81.15,81.08,81.12,13986.0,81.09,81.15,81.08,81.12,13986.0
2018-03-07 15:00:00,81.13,81.23,81.12,81.23,10269.0,81.13,81.23,81.12,81.23,10269.0
2018-03-07 15:05:00,81.22,81.31,81.2,81.22,23104.0,81.22,81.31,81.2,81.22,23104.0
2018-03-07 15:10:00,81.21,81.22,81.15,81.17,13300.0,81.21,81.22,81.15,81.17,13300.0
2018-03-07 15:15:00,81.16,81.22,81.06,81.08,17521.0,81.16,81.22,81.06,81.08,17521.0
2018-03-07 15:20:00,81.06,81.14,81.01,81.14,6189.0,81.06,81.14,81.01,81.14,6189.0
2018-03-07 15:25:00,81.15,81.15,81.08,81.1,12548.0,81.15,81.15,81.08,81.1,12548.0
2018-03-07 15:30:00,81.11,81.14,81.06,81.06,13781.0,81.11,81.14,81.06,81.06,13781.0
2018-03-07 15:35:00,81.08,81.09,80.98,80.98,7807.0,81.08,81.09,80.98,80.98,7807.0
2018-03-07 15:40:00,80.96,81.07,80.96,81.05,13900.0,80.96,81.07,80.96,81.05,13900.0
2018-03-07 15:45:00,81.03,81.16,81.02,81.11,35999.0,81.03,81.16,81.02,81.11,35999.0
2018-03-07 15:50:00,81.11,81.21,81.08,81.17,60760.0,81.11,81.21,81.08,81.17,60760.0
2018-03-07 15:55:00,81.17,81.34,81.17,81.33,152274.0,81.17,81.34,81.17,81.33,152274.0
2018-03-08 09:30:00,81.75,81.99,81.59,81.81,13389.0,81.75,81.99,81.59,81.81,13389.0
2018-03-08 09:35:00,81.72,81.79,81.26,81.36,9950.0,81.72,81.79,81.26,81.36,9950.0
2018-03-08 09:40:00,81.49,81.58,81.33,81.38,12681.0,81.49,81.58,81.33,81.38,12681.0
2018-03-08 09:45:00,81.34,81.55,81.3,81.32,12104.0,81.34,81.55,81.3,81.32,12104.0
2018-03-08 09:50:00,81.31,81.57,81.2,81.57,9214.0,81.31,81.57,81.2,81.57,9214.0
2018-03-08 09:55:00,81.59,81.72,81.42,81.59,5900.0,81.59,81.72,81.42,81.59,5900.0
2018-03-08 10:00:00,81.6,81.69,81.45,81.45,6490.0,81.6,81.69,81.45,81.45,6490.0
2018-03-08 10:05:00,81.45,81.55,81.39,81.39,3497.0,81.45,81.55,81.39,81.39,3497.0
2018-03-08 10:10:00,81.36,81.47,81.33,81.47,3250.0,81.36,81.47,81.33,81.47,3250.0
2018-03-08 10:15:00,81.49,81.49,81.35,81.47,3945.0,81.49,81.49,81.35,81.47,3945.0
2018-03-08 10:20:00,81.45,81.47,81.24,81.24,4500.0,81.45,81.47,81.24,81.24,4500.0
2018-03-08 10:25:00,81.22,81.22,81.03,81.05,9385.0,81.22,81.22,81.03,81.05,9385.0
2018-03-08 10:30:00,81.04,81.08,81.01,81.03,2915.0,81.04,81.08,81.01,81.03,2915.0
2018-03-08 10:35:00,81.01,81.03,80.73,80.75,7590.0,81.01,81.03,80.73,80.75,7590.0
2018-03-08 10:40:00,80.75,80.89,80.73,80.89,11058.0,80.75,80.89,80.73,80.89,11058.0
2018-03-08 10:45:00,80.9,80.96,80.84,80.96,6835.0,80.9,80.96,80.84,80.96,6835.0
2018-03-08 10:50:00,80.93,81.08,80.93,80.98,8491.0,80.93,81.08,80.93,80.98,8491.0
2018-03-08 10:55:00,81.01,81.03,80.95,80.98,2400.0,81.01,81.03,80.95,80.98,2400.0
2018-03-08 11:00:00,80.98,81.13,80.92,81.13,5682.0,80.98,81.13,80.92,81.13,5682.0
2018-03-08 11:05:00,81.11,81.15,81.01,81.01,8021.0,81.11,81.15,81.01,81.01,8021.0
2018-03-08 11:10:00,81.03,81.18,81.03,81.18,3400.0,81.03,81.18,81.03,81.18,3400.0
2018-03-08 11:15:00,81.2,81.2,81.07,81.17,3100.0,81.2,81.2,81.07,81.17,3100.0
2018-03-08 11:20:00,81.16,81.24,81.16,81.19,3800.0,81.16,81.24,81.16,81.19,3800.0
2018-03-08 11:25:00,81.2,81.2,81.06,81.06,3400.0,81.2,81.2,81.06,81.06,3400.0
2018-03-08 11:30:00,81.02,81.02,80.87,80.87,2100.0,81.02,81.02,80.87,80.87,2100.0
2018-03-08 11:35:00,80.88,80.92,80.82,80.82,3377.0,80.88,80.92,80.82,80.82,3377.0
2018-03-08 11:40:00,80.82,80.82,80.53,80.55,32596.0,80.82,80.82,80.53,80.55,32596.0
2018-03-08 11:45:00,80.58,80.85,80.58,80.79,13259.0,80.58,80.85,80.58,80.79,13259.0
2018-03-08 11:50:00,80.81,80.99,80.81,80.92,3500.0,80.81,80.99,80.81,80.92,3500.0
2018-03-08 11:55:00,80.92,80.97,80.88,80.88,4000.0,80.92,80.97,80.88,80.88,4000.0
2018-03-08 12:00:00,80.87,80.96,80.87,80.9,14582.0,80.87,80.96,80.87,80.9,14582.0
2018-03-08 12:05:00,80.9,80.9,80.71,80.72,4399.0,80.9,80.9,80.71,80.72,4399.0
2018-03-08 12:10:00,80.67,80.67,80.61,80.65,7824.0,80.67,80.67,80.61,80.65,7824.0
2018-03-08 12:15:00,80.66,80.82,80.66,80.82,6316.0,80.66,80.82,80.66,80.82,6316.0
2018-03-08 12:20:00,80.84,80.91,80.82,80.82,3945.0,80.84,80.91,80.82,80.82,3945.0
2018-03-08 12:25:00,80.76,80.98,80.76,80.93,5800.0,80.76,80.98,80.76,80.93,5800.0
2018-03-08 12:30:00,80.93,81.08,80.93,81.01,3400.0,80.93,81.08,80.93,81.01,3400.0
2018-03-08 12:35:00,80.99,81.12,80.99,81.1,2700.0,80.99,81.12,80.99,81.1,2700.0
2018-03-08 12:40:00,81.06,81.11,81.03,81.08,1100.0,81.06,81.11,81.03,81.08,1100.0
2018-03-08 12:45:00,81.06,81.39,81.03,81.39,22679.0,81.06,81.39,81.03,81.39,22679.0
2018-03-08 12:50:00,81.44,81.44,81.24,81.24,4114.0,81.44,81.44,81.24,81.24,4114.0
2018-03-08 12:55:00,81.25,81.38,81.23,81.38,1400.0,81.25,81.38,81.23,81.38,1400.0
2018-03-08 13:00:00,81.41,81.41,81.33,81.41,2100.0,81.41,81.41,81.33,81.41,2100.0
2018-03-08 13:05:00,81.37,81.37,81.28,81.32,2300.0,81.37,81.37,81.28,81.32,2300.0
2018-03-08 13:10:00,81.33,81.33,81.14,81.14,1101.0,81.33,81.33,81.14,81.14,1101.0
2018-03-08 13:15:00,81.15,81.23,81.1,81.1,4200.0,81.15,81.23,81.1,81.1,4200.0
2018-03-08 13:20:00,81.1,81.12,80.92,80.92,1100.0,81.1,81.12,80.92,80.92,1100.0
2018-03-08 13:25:00,80.93,80.97,80.85,80.93,2500.0,80.93,80.97,80.85,80.93,2500.0
2018-03-08 13:30:00,80.98,80.98,80.87,80.97,2100.0,80.98,80.98,80.87,80.97,2100.0
2018-03-08 13:35:00,80.98,81.06,80.94,80.94,2000.0,80.98,81.06,80.94,80.94,2000.0
2018-03-08 13:40:00,80.93,81.09,80.91,81.02,14407.0,80.93,81.09,80.91,81.02,14407.0
2018-03-08 13:45:00,81.0,81.01,80.97,81.01,2102.0,81.0,81.01,80.97,81.01,2102.0
2018-03-08 13:50:00,81.02,81.1,80.99,81.06,2651.0,81.02,81.1,80.99,81.06,2651.0
2018-03-08 13:55:00,81.05,81.09,81.0,81.03,6100.0,81.05,81.09,81.0,81.03,6100.0
2018-03-08 14:00:00,80.97,81.05,80.97,81.0,2600.0,80.97,81.05,80.97,81.0,2600.0
2018-03-08 14:05:00,80.98,80.99,80.88,80.9,5300.0,80.98,80.99,80.88,80.9,5300.0
2018-03-08 14:10:00,80.88,80.92,80.86,80.87,2200.0,80.88,80.92,80.86,80.87,2200.0
2018-03-08 14:15:00,80.85,80.88,80.75,80.78,6471.0,80.85,80.88,80.75,80.78,6471.0
2018-03-08 14:20:00,80.82,80.82,80.66,80.66,4490.0,80.82,80.82,80.66,80.66,4490.0
2018-03-08 14:25:00,80.63,80.66,80.6,80.65,12084.0,80.63,80.66,80.6,80.65,12084.0
2018-03-08 14:30:00,80.64,80.64,80.52,80.58,13500.0,80.64,80.64,80.52,80.58,13500.0
2018-03-08 14:35:00,80.58,80.58,80.32,80.33,33950.0,80.58,80.58,80.32,80.33,33950.0
2018-03-08 14:40:00,80.35,80.4,80.29,80.35,26438.0,80.35,80.4,80.29,80.35,26438.0
2018-03-08 14:45:00,80.36,80.5,80.34,80.5,7400.0,80.36,80.5,80.34,80.5,7400.0
2018-03-08 14:50:00,80.53,80.65,80.53,80.59,6850.0,80.53,80.65,80.53,80.59,6850.0
2018-03-08 14:55:00,80.57,80.59,80.5,80.53,4493.0,80.57,80.59,80.5,80.53,4493.0
2018-03-08 15:00:00,80.51,80.51,80.38,80.42,12050.0,80.51,80.51,80.38,80.42,12050.0
2018-03-08 15:05:00,80.44,80.53,80.43,80.49,9139.0,80.44,80.53,80.43,80.49,9139.0
2018-03-08 15:10:00,80.49,80.55,80.48,80.54,7656.0,80.49,80.55,80.48,80.54,7656.0
2018-03-08 15:15:00,80.55,80.64,80.55,80.63,13349.0,80.55,80.64,80.55,80.63,13349.0
2018-03-08 15:20:00,80.61,80.64,80.51,80.51,7000.0,80.61,80.64,80.51,80.51,7000.0
2018-03-08 15:25:00,80.5,80.52,80.43,80.5,11263.0,80.5,80.52,80.43,80.5,11263.0
2018-03-08 15:30:00,80.52,80.65,80.47,80.62,9600.0,80.52,80.65,80.47,80.62,9600.0
2018-03-08 15:35:00,80.64,80.75,80.61,80.63,16749.0,80.64,80.75,80.61,80.63,16749.0
2018-03-08 15:40:00,80.61,80.62,80.49,80.5,14141.0,80.61,80.62,80.49,80.5,14141.0
2018-03-08 15:45:00,80.5,80.51,80.39,80.46,34182.0,80.5,80.51,80.39,80.46,34182.0
2018-03-08 15:50:00,80.47,80.77,80.47,80.65,55822.0,80.47,80.77,80.47,80.65,55822.0
2018-03-08 15:55:00,80.66,80.75,80.62,80.75,36507.0,80.66,80.75,80.62,80.75,36507.0
2018-03-09 09:30:00,81.18,82.01,80.95,81.5,28743.0,81.18,82.01,80.95,81.5,28743.0
2018-03-09 09:35:00,81.57,81.73,81.38,81.55,6865.0,81.57,81.73,81.38,81.55,6865.0
2018-03-09 09:40:00,81.54,81.91,81.53,81.85,12301.0,81.54,81.91,81.53,81.85,12301.0
2018-03-09 09:45:00,81.87,81.88,81.57,81.57,5375.0,81.87,81.88,81.57,81.57,5375.0
2018-03-09 09:50:00,81.67,81.73,81.59,81.59,16150.0,81.67,81.73,81.59,81.59,16150.0
2018-03-09 09:55:00,81.64,81.65,81.29,81.3,10588.0,81.64,81.65,81.29,81.3,10588.0
2018-03-09 10:00:00,81.32,81.52,81.32,81.41,4420.0,81.32,81.52,81.32,81.41,4420.0
2018-03-09 10:05:00,81.39,81.47,81.38,81.45,1200.0,81.39,81.47,81.38,81.45,1200.0
2018-03-09 10:10:00,81.41,81.44,81.29,81.3,3050.0,81.41,81.44,81.29,81.3,3050.0
2018-03-09 10:15:00,81.34,81.39,81.21,81.21,3625.0,81.34,81.39,81.21,81.21,3625.0
2018-03-09 10:20:00,81.23,81.24,81.04,81.05,2200.0,81.23,81.24,81.04,81.05,2200.0
2018-03-09 10:25:00,81.01,81.06,80.99,81.03,4861.0,81.01,81.06,80.99,81.03,4861.0
2018-03-09 10:30:00,81.03,81.03,80.89,81.03,3361.0,81.03,81.03,80.89,81.03,3361.0
2018-03-09 10:35:00,80.96,80.98,80.8,80.83,6394.0,80.96,80.98,80.8,80.83,6394.0
2018-03-09 10:40:00,80.85,80.95,80.83,80.94,3236.0,80.85,80.95,80.83,80.94,3236.0
2018-03-09 10:45:00,80.94,81.05,80.4,80.69,71909.0,80.94,81.05,80.4,80.69,71909.0
2018-03-09 10:50:00,80.65,80.7,80.55,80.69,9713.0,80.65,80.7,80.55,80.69,9713.0
2018-03-09 10:55:00,80.71,80.75,80.51,80.55,18045.0,80.71,80.75,80.51,80.55,18045.0
2018-03-09 11:00:00,80.55,80.58,80.45,80.5,8626.0,80.55,80.58,80.45,80.5,8626.0
2018-03-09 11:05:00,80.5,80.5,80.25,80.41,22930.0,80.5,80.5,80.25,80.41,22930.0
2018-03-09 11:10:00,80.38,80.51,80.36,80.45,9093.0,80.38,80.51,80.36,80.45,9093.0
2018-03-09 11:15:00,80.45,80.46,80.26,80.3,22486.0,80.45,80.46,80.26,80.3,22486.0
2018-03-09 11:20:00,80.33,80.5,80.32,80.37,7410.0,80.33,80.5,80.32,80.37,7410.0
2018-03-09 11:25:00,80.35,80.73,80.31,80.68,12246.0,80.35,80.73,80.31,80.68,12246.0
2018-03-09 11:30:00,80.7,80.74,80.59,80.61,8833.0,80.7,80.74,80.59,80.61,8833.0
2018-03-09 11:35:00,80.61,80.63,80.49,80.62,10206.0,80.61,80.63,80.49,80.62,10206.0
2018-03-09 11:40:00,80.62,80.66,80.5,80.52,21780.0,80.62,80.66,80.5,80.52,21780.0
2018-03-09 11:45:00,80.48,80.48,80.21,80.26,6980.0,80.48,80.48,80.21,80.26,6980.0
2018-03-09 11:50:00,80.22,80.36,80.14,80.36,13651.0,80.22,80.36,80.14,80.36,13651.0
2018-03-09 11:55:00,80.37,80.37,80.24,80.31,6038.0,80.37,80.37,80.24,80.31,6038.0
2018-03-09 12:00:00,80.31,80.36,80.25,80.31,9100.0,80.31,80.36,80.25,80.31,9100.0
2018-03-09 12:05:00,80.3,80.51,80.3,80.42,2933.0,80.3,80.51,80.3,80.42,2933.0
2018-03-09 12:10:00,80.44,80.44,80.35,80.38,6463.0,80.44,80.44,80.35,80.38,6463.0
2018-03-09 12:15:00,80.36,80.36,80.3,80.33,5050.0,80.36,80.36,80.3,80.33,5050.0
2018-03-09 12:20:00,80.34,80.38,80.29,80.29,3639.0,80.34,80.38,80.29,80.29,3639.0
2018-03-09 12:25:00,80.28,80.32,80.23,80.25,8092.0,80.28,80.32,80.23,80.25,8092.0
2018-03-09 12:30:00,80.22,80.28,80.22,80.22,5072.0,80.22,80.28,80.22,80.22,5072.0
2018-03-09 12:35:00,80.23,80.29,80.23,80.25,5850.0,80.23,80.29,80.23,80.25,5850.0
2018-03-09 12:40:00,80.26,80.26,80.2,80.25,7200.0,80.26,80.26,80.2,80.25,7200.0
2018-03-09 12:45:00,80.22,80.4,80.22,80.36,6700.0,80.22,80.4,80.22,80.36,6700.0
2018-03-09 12:50:00,80.34,80.34,80.28,80.33,4875.0,80.34,80.34,80.28,80.33,4875.0
2018-03-09 12:55:00,80.31,80.39,80.29,80.39,16953.0,80.31,80.39,80.29,80.39,16953.0
2018-03-09 13:00:00,80.4,80.53,80.39,80.5,4792.0,80.4,80.53,80.39,80.5,4792.0
2018-03-09 13:05:00,80.5,80.51,80.47,80.48,4331.0,80.5,80.51,80.47,80.48,4331.0
2018-03-09 13:10:00,80.49,80.51,80.38,80.42,10729.0,80.49,80.51,80.38,80.42,10729.0
2018-03-09 13:15:00,80.41,80.42,80.35,80.35,10973.0,80.41,80.42,80.35,80.35,10973.0
2018-03-09 13:20:00,80.34,80.37,80.25,80.27,8935.0,80.34,80.37,80.25,80.27,8935.0
2018-03-09 13:25:00,80.29,80.29,80.16,80.16,10461.0,80.29,80.29,80.16,80.16,10461.0
2018-03-09 13:30:00,80.15,80.17,80.09,80.14,12727.0,80.15,80.17,80.09,80.14,12727.0
2018-03-09 13:35:00,80.13,80.24,80.11,80.24,12433.0,80.13,80.24,80.11,80.24,12433.0
2018-03-09 13:40:00,80.27,80.28,80.21,80.23,5124.0,80.27,80.28,80.21,80.23,5124.0
2018-03-09 13:45:00,80.23,80.24,80.16,80.16,10701.0,80.23,80.24,80.16,80.16,10701.0
2018-03-09 13:50:00,80.18,80.26,80.18,80.22,9464.0,80.18,80.26,80.18,80.22,9464.0
2018-03-09 13:55:00,80.2,80.48,80.2,80.44,10074.0,80.2,80.48,80.2,80.44,10074.0
2018-03-09 14:00:00,80.44,80.45,80.38,80.38,8436.0,80.44,80.45,80.38,80.38,8436.0
2018-03-09 14:05:00,80.39,80.43,80.33,80.43,18740.0,80.39,80.43,80.33,80.43,18740.0
2018-03-09 14:10:00,80.42,80.56,80.42,80.51,12846.0,80.42,80.56,80.42,80.51,12846.0
2018-03-09 14:15:00,80.49,80.61,80.46,80.6,7750.0,80.49,80.61,80.46,80.6,7750.0
2018-03-09 14:20:00,80.58,80.6,80.52,80.59,7906.0,80.58,80.6,80.52,80.59,7906.0
2018-03-09 14:25:00,80.6,80.66,80.51,80.62,14991.0,80.6,80.66,80.51,80.62,14991.0
2018-03-09 14:30:00,80.64,80.8,80.64,80.73,10037.0,80.64,80.8,80.64,80.73,10037.0
2018-03-09 14:35:00,80.75,80.8,80.7,80.7,5690.0,80.75,80.8,80.7,80.7,5690.0
2018-03-09 14:40:00,80.69,80.82,80.69,80.8,17848.0,80.69,80.82,80.69,80.8,17848.0
2018-03-09 14:45:00,80.8,80.83,80.64,80.7,34304.0,80.8,80.83,80.64,80.7,34304.0
2018-03-09 14:50:00,80.69,80.7,80.63,80.66,7289.0,80.69,80.7,80.63,80.66,7289.0
2018-03-09 14:55:00,80.66,80.76,80.66,80.75,9268.0,80.66,80.76,80.66,80.75,9268.0
2018-03-09 15:00:00,80.78,80.88,80.74,80.81,19628.0,80.78,80.88,80.74,80.81,19628.0
2018-03-09 15:05:00,80.82,80.83,80.68,80.71,15435.0,80.82,80.83,80.68,80.71,15435.0
2018-03-09 15:10:00,80.71,80.8,80.69,80.8,14331.0,80.71,80.8,80.69,80.8,14331.0
2018-03-09 15:15:00,80.81,80.82,80.75,80.78,10556.0,80.81,80.82,80.75,80.78,10556.0
2018-03-09 15:20:00,80.79,80.79,80.64,80.66,12579.0,80.79,80.79,80.64,80.66,12579.0
2018-03-09 15:25:00,80.68,80.76,80.66,80.73,17220.0,80.68,80.76,80.66,80.73,17220.0
2018-03-09 15:30:00,80.73,80.87,80.72,80.83,21963.0,80.73,80.87,80.72,80.83,21963.0
2018-03-09 15:35:00,80.86,80.88,80.74,80.74,17403.0,80.86,80.88,80.74,80.74,17403.0
2018-03-09 15:40:00,80.78,80.86,80.72,80.75,24358.0,80.78,80.86,80.72,80.75,24358.0
2018-03-09 15:45:00,80.74,80.84,80.7,80.73,29758.0,80.74,80.84,80.7,80.73,29758.0
2018-03-09 15:50:00,80.76,81.18,80.76,81.13,67067.0,80.76,81.18,80.76,81.13,67067.0
2018-03-09 15:55:00,81.13,81.18,80.74,80.99,232246.0,81.13,81.18,80.74,80.99,232246.0
2018-03-12 09:30:00,81.17,81.55,81.0,81.48,14245.0,81.17,81.55,81.0,81.48,14245.0
2018-03-12 09:35:00,81.55,81.64,81.29,81.29,22462.0,81.55,81.64,81.29,81.29,22462.0
2018-03-12 09:40:00,81.3,81.38,81.2,81.2,18705.0,81.3,81.38,81.2,81.2,18705.0
2018-03-12 09:45:00,81.24,81.29,81.08,81.16,20729.0,81.24,81.29,81.08,81.16,20729.0
2018-03-12 09:50:00,81.13,81.21,80.86,80.97,10616.0,81.13,81.21,80.86,80.97,10616.0
2018-03-12 09:55:00,80.96,80.96,80.86,80.91,4900.0,80.96,80.96,80.86,80.91,4900.0
2018-03-12 10:00:00,80.88,80.89,80.24,80.29,76242.0,80.88,80.89,80.24,80.29,76242.0
2018-03-12 10:05:00,80.27,80.48,80.23,80.36,30710.0,80.27,80.48,80.23,80.36,30710.0
2018-03-12 10:10:00,80.32,80.39,80.19,80.2,27720.0,80.32,80.39,80.19,80.2,27720.0
2018-03-12 10:15:00,80.2,80.2,80.02,80.06,17701.0,80.2,80.2,80.02,80.06,17701.0
2018-03-12 10:20:00,80.06,80.22,80.01,80.17,25925.0,80.06,80.22,80.01,80.17,25925.0
2018-03-12 10:25:00,80.19,80.45,80.1,80.45,26285.0,80.19,80.45,80.1,80.45,26285.0
2018-03-12 10:30:00,80.39,80.51,80.16,80.17,34883.0,80.39,80.51,80.16,80.17,34883.0
2018-03-12 10:35:00,80.16,80.39,80.1,80.39,16809.0,80.16,80.39,80.1,80.39,16809.0
2018-03-12 10:40:00,80.43,80.54,80.36,80.51,13500.0,80.43,80.54,80.36,80.51,13500.0
2018-03-12 10:45:00,80.5,80.5,80.15,80.15,15840.0,80.5,80.5,80.15,80.15,15840.0
2018-03-12 10:50:00,80.16,80.17,80.05,80.13,32055.0,80.16,80.17,80.05,80.13,32055.0
2018-03-12 10:55:00,80.13,80.14,79.86,79.98,44445.0,80.13,80.14,79.86,79.98,44445.0
2018-03-12 11:00:00,80.02,80.09,79.94,79.99,13419.0,80.02,80.09,79.94,79.99,13419.0
2018-03-12 11:05:00,79.97,80.06,79.94,80.06,19852.0,79.97,80.06,79.94,80.06,19852.0
2018-03-12 11:10:00,80.04,80.08,79.94,79.94,10645.0,80.04,80.08,79.94,79.94,10645.0
2018-03-12 11:15:00,79.92,80.11,79.89,80.11,12450.0,79.92,80.11,79.89,80.11,12450.0
2018-03-12 11:20:00,80.08,80.08,79.84,79.87,8249.0,80.08,80.08,79.84,79.87,8249.0
2018-03-12 11:25:00,79.84,79.86,79.61,79.71,29409.0,79.84,79.86,79.61,79.71,29409.0
2018-03-12 11:30:00,79.78,79.95,79.75,79.92,23900.0,79.78,79.95,79.75,79.92,23900.0
2018-03-12 11:35:00,80.04,80.13,79.97,80.07,5339.0,80.04,80.13,79.97,80.07,5339.0
2018-03-12 11:40:00,80.12,80.25,80.08,80.17,6639.0,80.12,80.25,80.08,80.17,6639.0
2018-03-12 11:45:00,80.19,80.23,80.1,80.2,10664.0,80.19,80.23,80.1,80.2,10664.0
2018-03-12 11:50:00,80.17,80.37,80.16,80.37,2219.0,80.17,80.37,80.16,80.37,2219.0
2018-03-12 11:55:00,80.36,80.42,80.31,80.35,7000.0,80.36,80.42,80.31,80.35,7000.0
2018-03-12 12:00:00,80.4,80.4,80.28,80.28,5861.0,80.4,80.4,80.28,80.28,5861.0
2018-03-12 12:05:00,80.28,80.38,80.26,80.32,17672.0,80.28,80.38,80.26,80.32,17672.0
2018-03-12 12:10:00,80.33,80.34,80.27,80.33,10393.0,80.33,80.34,80.27,80.33,10393.0
2018-03-12 12:15:00,80.33,80.34,80.18,80.24,11742.0,80.33,80.34,80.18,80.24,11742.0
2018-03-12 12:20:00,80.25,80.33,80.19,80.33,3400.0,80.25,80.33,80.19,80.33,3400.0
2018-03-12 12:25:00,80.32,80.46,80.31,80.39,9918.0,80.32,80.46,80.31,80.39,9918.0
2018-03-12 12:30:00,80.41,80.48,80.38,80.43,1808.0,80.41,80.48,80.38,80.43,1808.0
2018-03-12 12:35:00,80.46,80.46,80.31,80.32,4100.0,80.46,80.46,80.31,80.32,4100.0
2018-03-12 12:40:00,80.34,80.37,80.19,80.22,8092.0,80.34,80.37,80.19,80.22,8092.0
2018-03-12 12:45:00,80.22,80.22,80.14,80.14,3100.0,80.22,80.22,80.14,80.14,3100.0
2018-03-12 12:50:00,80.21,80.22,80.16,80.17,5100.0,80.21,80.22,80.16,80.17,5100.0
2018-03-12 12:55:00,80.17,80.19,80.06,80.09,7838.0,80.17,80.19,80.06,80.09,7838.0
2018-03-12 13:00:00,80.12,80.15,80.07,80.1,3200.0,80.12,80.15,80.07,80.1,3200.0
2018-03-12 13:05:00,80.11,80.14,80.05,80.09,4500.0,80.11,80.14,80.05,80.09,4500.0
2018-03-12 13:10:00,80.11,80.22,80.11,80.22,2725.0,80.11,80.22,80.11,80.22,2725.0
2018-03-12 13:15:00,80.2,80.26,80.17,80.2,7250.0,80.2,80.26,80.17,80.2,7250.0
2018-03-12 13:20:00,80.17,80.2,80.13,80.14,4600.0,80.17,80.2,80.13,80.14,4600.0
2018-03-12 13:25:00,80.16,80.16,80.07,80.07,5100.0,80.16,80.16,80.07,80.07,5100.0
2018-03-12 13:30:00,80.07,80.07,79.93,79.96,7990.0,80.07,80.07,79.93,79.96,7990.0
2018-03-12 13:35:00,79.97,80.02,79.97,80.02,2207.0,79.97,80.02,79.97,80.02,2207.0
2018-03-12 13:40:00,80.02,80.03,79.98,80.02,8923.0,80.02,80.03,79.98,80.02,8923.0
2018-03-12 13:45:00,80.01,80.04,79.97,80.02,10100.0,80.01,80.04,79.97,80.02,10100.0
2018-03-12 13:50:00,80.01,80.01,79.96,79.98,4100.0,80.01,80.01,79.96,79.98,4100.0
2018-03-12 13:55:00,80.0,80.03,79.97,80.03,4480.0,80.0,80.03,79.97,80.03,4480.0
2018-03-12 14:00:00,80.01,80.21,80.01,80.19,10354.0,80.01,80.21,80.01,80.19,10354.0
2018-03-12 14:05:00,80.18,80.29,80.17,80.27,15438.0,80.18,80.29,80.17,80.27,15438.0
2018-03-12 14:10:00,80.25,80.28,80.21,80.23,8531.0,80.25,80.28,80.21,80.23,8531.0
2018-03-12 14:15:00,80.28,80.29,80.23,80.25,5500.0,80.28,80.29,80.23,80.25,5500.0
2018-03-12 14:20:00,80.22,80.22,80.08,80.15,21638.0,80.22,80.22,80.08,80.15,21638.0
2018-03-12 14:25:00,80.15,80.23,80.15,80.22,2723.0,80.15,80.23,80.15,80.22,2723.0
2018-03-12 14:30:00,80.22,80.4,80.22,80.37,10057.0,80.22,80.4,80.22,80.37,10057.0
2018-03-12 14:35:00,80.39,80.4,80.15,80.16,15535.0,80.39,80.4,80.15,80.16,15535.0
2018-03-12 14:40:00,80.13,80.13,79.96,80.02,6826.0,80.13,80.13,79.96,80.02,6826.0
2018-03-12 14:45:00,80.02,80.03,79.92,79.96,9438.0,80.02,80.03,79.92,79.96,9438.0
2018-03-12 14:50:00,79.97,80.03,79.96,80.02,8700.0,79.97,80.03,79.96,80.02,8700.0
2018-03-12 14:55:00,80.02,80.02,79.95,80.0,8548.0,80.02,80.02,79.95,80.0,8548.0
2018-03-12 15:00:00,80.0,80.04,79.89,79.96,22630.0,80.0,80.04,79.89,79.96,22630.0
2018-03-12 15:05:00,79.97,80.27,79.97,80.23,9865.0,79.97,80.27,79.97,80.23,9865.0
2018-03-12 15:10:00,80.27,80.29,80.16,80.2,6700.0,80.27,80.29,80.16,80.2,6700.0
2018-03-12 15:15:00,80.22,80.25,80.14,80.17,9301.0,80.22,80.25,80.14,80.17,9301.0
2018-03-12 15:20:00,80.16,80.16,80.08,80.11,16502.0,80.16,80.16,80.08,80.11,16502.0
2018-03-12 15:25:00,80.12,80.14,80.02,80.02,13273.0,80.12,80.14,80.02,80.02,13273.0
2018-03-12 15:30:00,80.02,80.23,80.02,80.23,14056.0,80.02,80.23,80.02,80.23,14056.0
2018-03-12 15:35:00,80.23,80.31,80.23,80.27,17950.0,80.23,80.31,80.23,80.27,17950.0
2018-03-12 15:40:00,80.29,80.3,80.21,80.28,15106.0,80.29,80.3,80.21,80.28,15106.0
2018-03-12 15:45:00,80.29,80.35,80.18,80.29,34468.0,80.29,80.35,80.18,80.29,34468.0
2018-03-12 15:50:00,80.29,80.47,80.29,80.44,60048.0,80.29,80.47,80.29,80.44,60048.0
2018-03-12 15:55:00,80.46,80.47,80.3,80.33,69744.0,80.46,80.47,80.3,80.33,69744.0
2018-03-13 09:30:00,80.97,80.97,80.28,80.4,37287.0,80.97,80.97,80.28,80.4,37287.0
2018-03-13 09:35:00,80.47,80.5,80.27,80.34,20454.0,80.47,80.5,80.27,80.34,20454.0
2018-03-13 09:40:00,80.33,80.59,80.32,80.55,20904.0,80.33,80.59,80.32,80.55,20904.0
2018-03-13 09:45:00,80.58,80.94,80.57,80.91,29051.0,80.58,80.94,80.57,80.91,29051.0
2018-03-13 09:50:00,80.9,81.04,80.86,80.88,18866.0,80.9,81.04,80.86,80.88,18866.0
2018-03-13 09:55:00,80.87,80.9,80.59,80.61,25608.0,80.87,80.9,80.59,80.61,25608.0
2018-03-13 10:00:00,80.6,80.98,80.4,80.92,56871.0,80.6,80.98,80.4,80.92,56871.0
2018-03-13 10:05:00,80.95,81.26,80.93,81.13,21852.0,80.95,81.26,80.93,81.13,21852.0
2018-03-13 10:10:00,81.15,81.17,80.99,81.15,18483.0,81.15,81.17,80.99,81.15,18483.0
2018-03-13 10:15:00,81.15,81.55,81.14,81.33,35880.0,81.15,81.55,81.14,81.33,35880.0
2018-03-13 10:20:00,81.3,81.37,80.88,80.93,14165.0,81.3,81.37,80.88,80.93,14165.0
2018-03-13 10:25:00,80.87,80.9,80.79,80.8,32369.0,80.87,80.9,80.79,80.8,32369.0
2018-03-13 10:30:00,80.8,80.98,80.8,80.89,10954.0,80.8,80.98,80.8,80.89,10954.0
2018-03-13 10:35:00,80.85,80.88,80.61,80.61,12498.0,80.85,80.88,80.61,80.61,12498.0
2018-03-13 10:40:00,80.59,80.59,80.45,80.5,14388.0,80.59,80.59,80.45,80.5,14388.0
2018-03-13 10:45:00,80.49,80.57,80.46,80.51,16080.0,80.49,80.57,80.46,80.51,16080.0
2018-03-13 10:50:00,80.5,80.51,80.34,80.42,9476.0,80.5,80.51,80.34,80.42,9476.0
2018-03-13 10:55:00,80.4,80.4,80.07,80.1,31965.0,80.4,80.4,80.07,80.1,31965.0
2018-03-13 11:00:00,80.1,80.32,80.08,80.16,20055.0,80.1,80.32,80.08,80.16,20055.0
2018-03-13 11:05:00,80.15,80.15,79.99,80.0,18674.0,80.15,80.15,79.99,80.0,18674.0
2018-03-13 11:10:00,79.99,80.02,79.89,79.99,10307.0,79.99,80.02,79.89,79.99,10307.0
2018-03-13 11:15:00,79.98,80.04,79.95,80.0,13992.0,79.98,80.04,79.95,80.0,13992.0
2018-03-13 11:20:00,80.04,80.09,79.98,80.05,7800.0,80.04,80.09,79.98,80.05,7800.0
2018-03-13 11:25:00,80.02,80.07,79.94,80.0,12124.0,80.02,80.07,79.94,80.0,12124.0
2018-03-13 11:30:00,80.03,80.09,79.96,79.96,8760.0,80.03,80.09,79.96,79.96,8760.0
2018-03-13 11:35:00,79.98,80.2,79.98,80.19,10968.0,79.98,80.2,79.98,80.19,10968.0
2018-03-13 11:40:00,80.18,80.18,80.05,80.14,13768.0,80.18,80.18,80.05,80.14,13768.0
2018-03-13 11:45:00,80.13,80.35,80.11,80.34,7200.0,80.13,80.35,80.11,80.34,7200.0
2018-03-13 11:50:00,80.35,80.38,80.12,80.14,18261.0,80.35,80.38,80.12,80.14,18261.0
2018-03-13 11:55:00,80.12,80.22,80.04,80.18,8588.0,80.12,80.22,80.04,80.18,8588.0
2018-03-13 12:00:00,80.22,80.32,80.2,80.2,10926.0,80.22,80.32,80.2,80.2,10926.0
2018-03-13 12:05:00,80.21,80.31,80.17,80.29,9350.0,80.21,80.31,80.17,80.29,9350.0
2018-03-13 12:10:00,80.29,80.34,80.27,80.33,5710.0,80.29,80.34,80.27,80.33,5710.0
2018-03-13 12:15:00,80.34,80.55,80.33,80.46,8904.0,80.34,80.55,80.33,80.46,8904.0
2018-03-13 12:20:00,80.46,80.49,80.42,80.48,3700.0,80.46,80.49,80.42,80.48,3700.0
2018-03-13 12:25:00,80.46,80.56,80.46,80.53,4121.0,80.46,80.56,80.46,80.53,4121.0
2018-03-13 12:30:00,80.51,80.64,80.51,80.52,5858.0,80.51,80.64,80.51,80.52,5858.0
2018-03-13 12:35:00,80.51,80.52,80.47,80.5,4610.0,80.51,80.52,80.47,80.5,4610.0
2018-03-13 12:40:00,80.48,80.59,80.43,80.59,12574.0,80.48,80.59,80.43,80.59,12574.0
2018-03-13 12:45:00,80.57,80.59,80.34,80.35,50641.0,80.57,80.59,80.34,80.35,50641.0
2018-03-13 12:50:00,80.35,80.78,80.35,80.78,10300.0,80.35,80.78,80.35,80.78,10300.0
2018-03-13 12:55:00,80.77,80.81,80.67,80.71,15680.0,80.77,80.81,80.67,80.71,15680.0
2018-03-13 13:00:00,80.75,80.79,80.7,80.75,7100.0,80.75,80.79,80.7,80.75,7100.0
2018-03-13 13:05:00,80.79,80.8,80.72,80.76,12398.0,80.79,80.8,80.72,80.76,12398.0
2018-03-13 13:10:00,80.75,80.81,80.74,80.78,6425.0,80.75,80.81,80.74,80.78,6425.0
2018-03-13 13:15:00,80.78,80.79,80.71,80.73,7300.0,80.78,80.79,80.71,80.73,7300.0
2018-03-13 13:20:00,80.73,80.79,80.67,80.73,8548.0,80.73,80.79,80.67,80.73,8548.0
2018-03-13 13:25:00,80.72,80.78,80.72,80.75,3800.0,80.72,80.78,80.72,80.75,3800.0
2018-03-13 13:30:00,80.79,80.79,80.69,80.72,4900.0,80.79,80.79,80.69,80.72,4900.0
2018-03-13 13:35:00,80.72,80.78,80.7,80.76,8143.0,80.72,80.78,80.7,80.76,8143.0
2018-03-13 13:40:00,80.76,80.76,80.6,80.6,5750.0,80.76,80.76,80.6,80.6,5750.0
2018-03-13 13:45:00,80.61,80.69,80.59,80.66,7400.0,80.61,80.69,80.59,80.66,7400.0
2018-03-13 13:50:00,80.68,80.74,80.67,80.7,9200.0,80.68,80.74,80.67,80.7,9200.0
2018-03-13 13:55:00,80.69,80.72,80.65,80.67,3400.0,80.69,80.72,80.65,80.67,3400.0
2018-03-13 14:00:00,80.69,80.71,80.62,80.66,9836.0,80.69,80.71,80.62,80.66,9836.0
2018-03-13 14:05:00,80.67,80.67,80.56,80.56,8000.0,80.67,80.67,80.56,80.56,8000.0
2018-03-13 14:10:00,80.59,80.59,80.45,80.45,4537.0,80.59,80.59,80.45,80.45,4537.0
2018-03-13 14:15:00,80.44,80.75,80.43,80.75,6290.0,80.44,80.75,80.43,80.75,6290.0
2018-03-13 14:20:00,80.74,80.75,80.59,80.59,8412.0,80.74,80.75,80.59,80.59,8412.0
2018-03-13 14:25:00,80.6,80.68,80.59,80.68,4234.0,80.6,80.68,80.59,80.68,4234.0
2018-03-13 14:30:00,80.69,80.73,80.61,80.7,8288.0,80.69,80.73,80.61,80.7,8288.0
2018-03-13 14:35:00,80.69,80.72,80.61,80.67,10074.0,80.69,80.72,80.61,80.67,10074.0
2018-03-13 14:40:00,80.67,80.7,80.6,80.61,6300.0,80.67,80.7,80.6,80.61,6300.0
2018-03-13 14:45:00,80.62,80.64,80.55,80.55,7250.0,80.62,80.64,80.55,80.55,7250.0
2018-03-13 14:50:00,80.58,80.59,80.5,80.5,8198.0,80.58,80.59,80.5,80.5,8198.0
2018-03-13 14:55:00,80.46,80.46,80.34,80.35,17508.0,80.46,80.46,80.34,80.35,17508.0
2018-03-13 15:00:00,80.36,80.45,80.3,80.43,12964.0,80.36,80.45,80.3,80.43,12964.0
2018-03-13 15:05:00,80.42,80.45,80.37,80.4,14170.0,80.42,80.45,80.37,80.4,14170.0
2018-03-13 15:10:00,80.4,80.4,80.17,80.21,23418.0,80.4,80.4,80.17,80.21,23418.0
2018-03-13 15:15:00,80.17,80.22,80.03,80.05,22669.0,80.17,80.22,80.03,80.05,22669.0
2018-03-13 15:20:00,80.05,80.14,80.02,80.06,19225.0,80.05,80.14,80.02,80.06,19225.0
2018-03-13 15:25:00,80.1,80.13,80.07,80.08,15683.0,80.1,80.13,80.07,80.08,15683.0
2018-03-13 15:30:00,80.11,80.24,80.06,80.1,23462.0,80.11,80.24,80.06,80.1,23462.0
2018-03-13 15:35:00,80.1,80.15,79.98,80.0,34200.0,80.1,80.15,79.98,80.0,34200.0
2018-03-13 15:40:00,80.0,80.05,79.92,79.99,31612.0,80.0,80.05,79.92,79.99,31612.0
2018-03-13 15:45:00,79.98,80.0,79.91,79.91,39245.0,79.98,80.0,79.91,79.91,39245.0
2018-03-13 15:50:00,80.04,80.04,79.87,79.89,62365.0,80.04,80.04,79.87,79.89,62365.0
2018-03-13 15:55:00,79.9,79.96,79.78,79.79,103302.0,79.9,79.96,79.78,79.79,103302.0
2018-03-14 09:30:00,79.95,80.35,79.92,80.08,10412.0,79.95,80.35,79.92,80.08,10412.0
2018-03-14 09:35:00,80.14,80.14,79.88,79.89,16221.0,80.14,80.14,79.88,79.89,16221.0
2018-03-14 09:40:00,79.88,79.89,79.7,79.73,12788.0,79.88,79.89,79.7,79.73,12788.0
2018-03-14 09:45:00,79.7,79.74,79.57,79.57,10919.0,79.7,79.74,79.57,79.57,10919.0
2018-03-14 09:50:00,79.59,79.9,79.56,79.72,15116.0,79.59,79.9,79.56,79.72,15116.0
2018-03-14 09:55:00,79.72,79.74,79.66,79.73,8483.0,79.72,79.74,79.66,79.73,8483.0
2018-03-14 10:00:00,79.76,79.84,79.68,79.73,6901.0,79.76,79.84,79.68,79.73,6901.0
2018-03-14 10:05:00,79.78,79.83,79.67,79.69,6628.0,79.78,79.83,79.67,79.69,6628.0
2018-03-14 10:10:00,79.7,79.7,79.31,79.44,18155.0,79.7,79.7,79.31,79.44,18155.0
2018-03-14 10:15:00,79.48,79.52,79.24,79.42,36012.0,79.48,79.52,79.24,79.42,36012.0
2018-03-14 10:20:00,79.42,79.45,79.1,79.12,24041.0,79.42,79.45,79.1,79.12,24041.0
2018-03-14 10:25:00,79.09,79.14,78.73,78.81,52037.0,79.09,79.14,78.73,78.81,52037.0
2018-03-14 10:30:00,78.8,78.85,78.67,78.7,33731.0,78.8,78.85,78.67,78.7,33731.0
2018-03-14 10:35:00,78.77,78.97,78.75,78.84,36171.0,78.77,78.97,78.75,78.84,36171.0
2018-03-14 10:40:00,78.82,78.84,78.77,78.79,28346.0,78.82,78.84,78.77,78.79,28346.0
2018-03-14 10:45:00,78.8,78.82,78.73,78.75,25813.0,78.8,78.82,78.73,78.75,25813.0
2018-03-14 10:50:00,78.75,78.87,78.66,78.77,31819.0,78.75,78.87,78.66,78.77,31819.0
2018-03-14 10:55:00,78.77,79.02,78.75,79.01,74710.0,78.77,79.02,78.75,79.01,74710.0
2018-03-14 11:00:00,79.05,79.25,79.03,79.04,8000.0,79.05,79.25,79.03,79.04,8000.0
2018-03-14 11:05:00,79.04,79.28,78.96,79.18,14885.0,79.04,79.28,78.96,79.18,14885.0
2018-03-14 11:10:00,79.16,79.17,79.07,79.15,7707.0,79.16,79.17,79.07,79.15,7707.0
2018-03-14 11:15:00,79.15,79.16,79.04,79.08,11700.0,79.15,79.16,79.04,79.08,11700.0
2018-03-14 11:20:00,79.08,79.09,78.94,79.01,10902.0,79.08,79.09,78.94,79.01,10902.0
2018-03-14 11:25:00,79.03,79.1,78.98,79.02,6786.0,79.03,79.1,78.98,79.02,6786.0
2018-03-14 11:30:00,78.99,79.09,78.94,79.06,6548.0,78.99,79.09,78.94,79.06,6548.0
2018-03-14 11:35:00,79.07,79.08,78.89,78.91,9754.0,79.07,79.08,78.89,78.91,9754.0
2018-03-14 11:40:00,78.94,79.0,78.91,78.98,8250.0,78.94,79.0,78.91,78.98,8250.0
2018-03-14 11:45:00,78.98,79.18,78.98,79.1,9675.0,78.98,79.18,78.98,79.1,9675.0
2018-03-14 11:50:00,79.12,79.35,79.11,79.33,9243.0,79.12,79.35,79.11,79.33,9243.0
2018-03-14 11:55:00,79.34,79.44,79.33,79.36,10500.0,79.34,79.44,79.33,79.36,10500.0
2018-03-14 12:00:00,79.39,79.53,79.36,79.53,15376.0,79.39,79.53,79.36,79.53,15376.0
2018-03-14 12:05:00,79.53,79.62,79.52,79.58,16856.0,79.53,79.62,79.52,79.58,16856.0
2018-03-14 12:10:00,79.52,79.63,79.51,79.57,4700.0,79.52,79.63,79.51,79.57,4700.0
2018-03-14 12:15:00,79.58,79.8,79.56,79.74,22017.0,79.58,79.8,79.56,79.74,22017.0
2018-03-14 12:20:00,79.77,79.78,79.64,79.67,8463.0,79.77,79.78,79.64,79.67,8463.0
2018-03-14 12:25:00,79.66,79.7,79.58,79.68,6615.0,79.66,79.7,79.58,79.68,6615.0
2018-03-14 12:30:00,79.66,79.85,79.66,79.84,6111.0,79.66,79.85,79.66,79.84,6111.0
2018-03-14 12:35:00,79.85,80.05,79.85,79.85,13798.0,79.85,80.05,79.85,79.85,13798.0
2018-03-14 12:40:00,79.81,79.92,79.72,79.85,4543.0,79.81,79.92,79.72,79.85,4543.0
2018-03-14 12:45:00,79.82,79.95,79.81,79.93,3200.0,79.82,79.95,79.81,79.93,3200.0
2018-03-14 12:50:00,79.88,79.96,79.83,79.9,3743.0,79.88,79.96,79.83,79.9,3743.0
2018-03-14 12:55:00,79.92,79.92,79.86,79.87,2600.0,79.92,79.92,79.86,79.87,2600.0
2018-03-14 13:00:00,79.89,79.9,79.78,79.78,3826.0,79.89,79.9,79.78,79.78,3826.0
2018-03-14 13:05:00,79.78,79.87,79.78,79.78,5100.0,79.78,79.87,79.78,79.78,5100.0
2018-03-14 13:10:00,79.78,79.78,79.67,79.69,4299.0,79.78,79.78,79.67,79.69,4299.0
2018-03-14 13:15:00,79.66,79.73,79.6,79.73,18341.0,79.66,79.73,79.6,79.73,18341.0
2018-03-14 13:20:00,79.7,79.89,79.68,79.89,17469.0,79.7,79.89,79.68,79.89,17469.0
2018-03-14 13:25:00,79.9,80.03,79.9,80.01,8312.0,79.9,80.03,79.9,80.01,8312.0
2018-03-14 13:30:00,80.02,80.27,80.0,80.25,12647.0,80.02,80.27,80.0,80.25,12647.0
2018-03-14 13:35:00,80.27,80.27,80.11,80.16,4800.0,80.27,80.27,80.11,80.16,4800.0
2018-03-14 13:40:00,80.16,80.28,80.11,80.19,7936.0,80.16,80.28,80.11,80.19,7936.0
2018-03-14 13:45:00,80.18,80.38,80.18,80.37,23742.0,80.18,80.38,80.18,80.37,23742.0
2018-03-14 13:50:00,80.37,80.54,80.37,80.49,14269.0,80.37,80.54,80.37,80.49,14269.0
2018-03-14 13:55:00,80.49,80.5,80.35,80.39,17763.0,80.49,80.5,80.35,80.39,17763.0
2018-03-14 14:00:00,80.4,80.44,80.35,80.44,12010.0,80.4,80.44,80.35,80.44,12010.0
2018-03-14 14:05:00,80.45,80.48,80.41,80.42,12145.0,80.45,80.48,80.41,80.42,12145.0
2018-03-14 14:10:00,80.43,80.49,80.4,80.46,7901.0,80.43,80.49,80.4,80.46,7901.0
2018-03-14 14:15:00,80.47,80.49,80.4,80.44,4670.0,80.47,80.49,80.4,80.44,4670.0
2018-03-14 14:20:00,80.44,80.57,80.44,80.57,14401.0,80.44,80.57,80.44,80.57,14401.0
2018-03-14 14:25:00,80.54,80.58,80.51,80.56,7354.0,80.54,80.58,80.51,80.56,7354.0
2018-03-14 14:30:00,80.56,80.67,80.56,80.67,3900.0,80.56,80.67,80.56,80.67,3900.0
2018-03-14 14:35:00,80.67,80.67,80.5,80.54,12878.0,80.67,80.67,80.5,80.54,12878.0
2018-03-14 14:40:00,80.54,80.62,80.53,80.54,20023.0,80.54,80.62,80.53,80.54,20023.0
2018-03-14 14:45:00,80.52,80.7,80.52,80.7,14848.0,80.52,80.7,80.52,80.7,14848.0
2018-03-14 14:50:00,80.69,80.95,80.68,80.94,17647.0,80.69,80.95,80.68,80.94,17647.0
2018-03-14 14:55:00,80.92,80.95,80.72,80.78,28803.0,80.92,80.95,80.72,80.78,28803.0
2018-03-14 15:00:00,80.8,80.8,80.67,80.73,12804.0,80.8,80.8,80.67,80.73,12804.0
2018-03-14 15:05:00,80.72,80.85,80.71,80.75,16329.0,80.72,80.85,80.71,80.75,16329.0
2018-03-14 15:10:00,80.74,80.79,80.71,80.75,17467.0,80.74,80.79,80.71,80.75,17467.0
2018-03-14 15:15:00,80.76,80.82,80.71,80.82,23572.0,80.76,80.82,80.71,80.82,23572.0
2018-03-14 15:20:00,80.83,80.83,80.71,80.74,10432.0,80.83,80.83,80.71,80.74,10432.0
2018-03-14 15:25:00,80.71,80.86,80.7,80.8,11002.0,80.71,80.86,80.7,80.8,11002.0
2018-03-14 15:30:00,80.79,80.82,80.71,80.71,13714.0,80.79,80.82,80.71,80.71,13714.0
2018-03-14 15:35:00,80.72,80.82,80.71,80.71,15832.0,80.72,80.82,80.71,80.71,15832.0
2018-03-14 15:40:00,80.72,80.72,80.63,80.68,21101.0,80.72,80.72,80.63,80.68,21101.0
2018-03-14 15:45:00,80.68,80.76,80.68,80.74,28110.0,80.68,80.76,80.68,80.74,28110.0
2018-03-14 15:50:00,80.75,80.85,80.72,80.83,41423.0,80.75,80.85,80.72,80.83,41423.0
2018-03-14 15:55:00,80.82,80.84,80.71,80.73,62238.0,80.82,80.84,80.71,80.73,62238.0
2018-03-15 09:30:00,80.73,80.97,80.73,80.91,10061.0,80.73,80.97,80.73,80.91,10061.0
2018-03-15 09:35:00,80.94,81.35,80.83,81.12,10453.0,80.94,81.35,80.83,81.12,10453.0
2018-03-15 09:40:00,81.11,81.19,80.87,80.87,5168.0,81.11,81.19,80.87,80.87,5168.0
2018-03-15 09:45:00,80.96,80.96,80.63,80.73,12787.0,80.96,80.96,80.63,80.73,12787.0
2018-03-15 09:50:00,80.72,80.79,80.68,80.75,1155.0,80.72,80.79,80.68,80.75,1155.0
2018-03-15 09:55:00,80.78,81.14,80.78,81.06,7920.0,80.78,81.14,80.78,81.06,7920.0
2018-03-15 10:00:00,81.09,81.19,80.83,80.83,12963.0,81.09,81.19,80.83,80.83,12963.0
2018-03-15 10:05:00,80.79,81.42,80.79,81.42,15290.0,80.79,81.42,80.79,81.42,15290.0
2018-03-15 10:10:00,81.45,81.63,81.09,81.09,26639.0,81.45,81.63,81.09,81.09,26639.0
2018-03-15 10:15:00,81.14,81.26,81.05,81.05,4626.0,81.14,81.26,81.05,81.05,4626.0
2018-03-15 10:20:00,81.03,81.13,80.92,81.13,6865.0,81.03,81.13,80.92,81.13,6865.0
2018-03-15 10:25:00,81.13,81.17,81.08,81.08,1800.0,81.13,81.17,81.08,81.08,1800.0
2018-03-15 10:30:00,81.08,81.11,81.08,81.11,1100.0,81.08,81.11,81.08,81.11,1100.0
2018-03-15 10:35:00,81.11,81.18,80.79,80.81,22536.0,81.11,81.18,80.79,80.81,22536.0
2018-03-15 10:40:00,80.84,80.98,80.83,80.86,5485.0,80.84,80.98,80.83,80.86,5485.0
2018-03-15 10:45:00,80.85,80.91,80.69,80.82,8201.0,80.85,80.91,80.69,80.82,8201.0
2018-03-15 10:50:00,80.82,80.82,80.36,80.39,16495.0,80.82,80.82,80.36,80.39,16495.0
2018-03-15 10:55:00,80.45,80.73,80.42,80.72,6626.0,80.45,80.73,80.42,80.72,6626.0
2018-03-15 11:00:00,80.72,80.89,80.69,80.77,4800.0,80.72,80.89,80.69,80.77,4800.0
2018-03-15 11:05:00,80.82,80.88,80.79,80.88,8508.0,80.82,80.88,80.79,80.88,8508.0
2018-03-15 11:10:00,80.85,80.89,80.79,80.88,7436.0,80.85,80.89,80.79,80.88,7436.0
2018-03-15 11:15:00,80.98,81.17,80.93,81.06,8764.0,80.98,81.17,80.93,81.06,8764.0
2018-03-15 11:20:00,81.06,81.18,81.06,81.08,6795.0,81.06,81.18,81.06,81.08,6795.0
2018-03-15 11:25:00,81.02,81.14,80.96,81.11,5091.0,81.02,81.14,80.96,81.11,5091.0
2018-03-15 11:30:00,81.1,81.13,80.98,81.05,4720.0,81.1,81.13,80.98,81.05,4720.0
2018-03-15 11:35:00,81.1,81.22,81.09,81.09,6995.0,81.1,81.22,81.09,81.09,6995.0
2018-03-15 11:40:00,81.12,81.16,81.05,81.07,2799.0,81.12,81.16,81.05,81.07,2799.0
2018-03-15 11:45:00,81.11,81.17,81.07,81.11,2600.0,81.11,81.17,81.07,81.11,2600.0
2018-03-15 11:50:00,81.19,81.21,80.86,80.86,3750.0,81.19,81.21,80.86,80.86,3750.0
2018-03-15 11:55:00,80.9,80.99,80.83,80.83,4786.0,80.9,80.99,80.83,80.83,4786.0
2018-03-15 12:00:00,80.81,80.83,80.64,80.65,5332.0,80.81,80.83,80.64,80.65,5332.0
2018-03-15 12:05:00,80.66,80.7,80.54,80.56,5980.0,80.66,80.7,80.54,80.56,5980.0
2018-03-15 12:10:00,80.58,80.65,80.54,80.62,9596.0,80.58,80.65,80.54,80.62,9596.0
2018-03-15 12:15:00,80.63,80.73,80.62,80.7,8035.0,80.63,80.73,80.62,80.7,8035.0
2018-03-15 12:20:00,80.72,80.8,80.68,80.74,3847.0,80.72,80.8,80.68,80.74,3847.0
2018-03-15 12:25:00,80.77,80.77,80.58,80.58,4678.0,80.77,80.77,80.58,80.58,4678.0
2018-03-15 12:30:00,80.61,80.61,80.5,80.55,6739.0,80.61,80.61,80.5,80.55,6739.0
2018-03-15 12:35:00,80.59,80.61,80.46,80.46,9797.0,80.59,80.61,80.46,80.46,9797.0
2018-03-15 12:40:00,80.5,80.52,80.42,80.42,2755.0,80.5,80.52,80.42,80.42,2755.0
2018-03-15 12:45:00,80.42,80.5,80.4,80.5,3100.0,80.42,80.5,80.4,80.5,3100.0
2018-03-15 12:50:00,80.55,80.66,80.55,80.58,2802.0,80.55,80.66,80.55,80.58,2802.0
2018-03-15 12:55:00,80.62,80.71,80.62,80.63,3500.0,80.62,80.71,80.62,80.63,3500.0
2018-03-15 13:00:00,80.66,80.7,80.53,80.53,4400.0,80.66,80.7,80.53,80.53,4400.0
2018-03-15 13:05:00,80.53,80.55,80.48,80.51,2300.0,80.53,80.55,80.48,80.51,2300.0
2018-03-15 13:10:00,80.54,80.54,80.4,80.4,3255.0,80.54,80.54,80.4,80.4,3255.0
2018-03-15 13:15:00,80.42,80.44,80.31,80.31,8950.0,80.42,80.44,80.31,80.31,8950.0
2018-03-15 13:20:00,80.28,80.33,80.14,80.14,4750.0,80.28,80.33,80.14,80.14,4750.0
2018-03-15 13:25:00,80.17,80.18,80.1,80.18,5500.0,80.17,80.18,80.1,80.18,5500.0
2018-03-15 13:30:00,80.16,80.24,80.15,80.15,6300.0,80.16,80.24,80.15,80.15,6300.0
2018-03-15 13:35:00,80.15,80.15,80.04,80.08,4620.0,80.15,80.15,80.04,80.08,4620.0
2018-03-15 13:40:00,80.08,80.1,80.03,80.1,4586.0,80.08,80.1,80.03,80.1,4586.0
2018-03-15 13:45:00,80.07,80.07,79.92,79.94,12935.0,80.07,80.07,79.92,79.94,12935.0
2018-03-15 13:50:00,79.95,79.98,79.73,79.78,7123.0,79.95,79.98,79.73,79.78,7123.0
2018-03-15 13:55:00,79.78,79.8,79.7,79.72,8971.0,79.78,79.8,79.7,79.72,8971.0
2018-03-15 14:00:00,79.72,79.82,79.72,79.8,9673.0,79.72,79.82,79.72,79.8,9673.0
2018-03-15 14:05:00,79.82,79.98,79.82,79.94,4618.0,79.82,79.98,79.82,79.94,4618.0
2018-03-15 14:10:00,79.94,80.08,79.94,79.98,5902.0,79.94,80.08,79.94,79.98,5902.0
2018-03-15 14:15:00,79.94,79.98,79.87,79.9,5800.0,79.94,79.98,79.87,79.9,5800.0
2018-03-15 14:20:00,79.92,79.97,79.88,79.94,6206.0,79.92,79.97,79.88,79.94,6206.0
2018-03-15 14:25:00,79.9,79.9,79.83,79.87,4392.0,79.9,79.9,79.83,79.87,4392.0
2018-03-15 14:30:00,79.89,79.92,79.78,79.78,3900.0,79.89,79.92,79.78,79.78,3900.0
2018-03-15 14:35:00,79.74,79.91,79.72,79.78,4586.0,79.74,79.91,79.72,79.78,4586.0
2018-03-15 14:40:00,79.8,79.82,79.69,79.73,5400.0,79.8,79.82,79.69,79.73,5400.0
2018-03-15 14:45:00,79.73,79.77,79.67,79.68,4939.0,79.73,79.77,79.67,79.68,4939.0
2018-03-15 14:50:00,79.68,79.7,79.66,79.69,3492.0,79.68,79.7,79.66,79.69,3492.0
2018-03-15 14:55:00,79.68,79.7,79.63,79.69,9584.0,79.68,79.7,79.63,79.69,9584.0
2018-03-15 15:00:00,79.68,79.71,79.62,79.62,7869.0,79.68,79.71,79.62,79.62,7869.0
2018-03-15 15:05:00,79.62,79.66,79.52,79.53,8740.0,79.62,79.66,79.52,79.53,8740.0
2018-03-15 15:10:00,79.54,79.65,79.51,79.58,11135.0,79.54,79.65,79.51,79.58,11135.0
2018-03-15 15:15:00,79.58,79.58,79.43,79.43,10093.0,79.58,79.58,79.43,79.43,10093.0
2018-03-15 15:20:00,79.43,79.45,79.4,79.42,22623.0,79.43,79.45,79.4,79.42,22623.0
2018-03-15 15:25:00,79.42,79.54,79.42,79.52,7186.0,79.42,79.54,79.42,79.52,7186.0
2018-03-15 15:30:00,79.52,79.56,79.46,79.49,13272.0,79.52,79.56,79.46,79.49,13272.0
2018-03-15 15:35:00,79.49,79.66,79.49,79.64,13274.0,79.49,79.66,79.49,79.64,13274.0
2018-03-15 15:40:00,79.65,79.71,79.61,79.68,14005.0,79.65,79.71,79.61,79.68,14005.0
2018-03-15 15:45:00,79.68,79.76,79.67,79.73,14033.0,79.68,79.76,79.67,79.73,14033.0
2018-03-15 15:50:00,79.75,79.75,79.65,79.67,21695.0,79.75,79.75,79.65,79.67,21695.0
2018-03-15 15:55:00,79.67,79.68,79.58,79.61,44106.0,79.67,79.68,79.58,79.61,44106.0
2018-03-16 09:30:00,79.47,80.04,79.47,80.04,18317.0,79.47,80.04,79.47,80.04,18317.0
2018-03-16 09:35:00,80.01,80.01,79.8,79.95,15918.0,80.01,80.01,79.8,79.95,15918.0
2018-03-16 09:40:00,80.0,80.44,80.0,80.41,12359.0,80.0,80.44,80.0,80.41,12359.0
2018-03-16 09:45:00,80.41,80.41,80.22,80.29,10894.0,80.41,80.41,80.22,80.29,10894.0
2018-03-16 09:50:00,80.31,80.35,80.23,80.31,4800.0,80.31,80.35,80.23,80.31,4800.0
2018-03-16 09:55:00,80.35,80.46,80.32,80.46,9604.0,80.35,80.46,80.32,80.46,9604.0
2018-03-16 10:00:00,80.43,80.62,80.38,80.54,17508.0,80.43,80.62,80.38,80.54,17508.0
2018-03-16 10:05:00,80.56,80.75,80.53,80.58,20951.0,80.56,80.75,80.53,80.58,20951.0
2018-03-16 10:10:00,80.58,80.77,80.58,80.77,4020.0,80.58,80.77,80.58,80.77,4020.0
2018-03-16 10:15:00,80.75,81.1,80.74,80.92,25386.0,80.75,81.1,80.74,80.92,25386.0
2018-03-16 10:20:00,80.86,81.05,80.79,81.02,6133.0,80.86,81.05,80.79,81.02,6133.0
2018-03-16 10:25:00,80.98,81.01,80.82,80.86,5922.0,80.98,81.01,80.82,80.86,5922.0
2018-03-16 10:30:00,80.91,81.22,80.91,81.2,19912.0,80.91,81.22,80.91,81.2,19912.0
2018-03-16 10:35:00,81.22,81.38,81.1,81.35,18843.0,81.22,81.38,81.1,81.35,18843.0
2018-03-16 10:40:00,81.35,81.35,81.05,81.12,10450.0,81.35,81.35,81.05,81.12,10450.0
2018-03-16 10:45:00,81.12,81.46,81.1,81.46,24251.0,81.12,81.46,81.1,81.46,24251.0
2018-03-16 10:50:00,81.46,81.46,81.14,81.14,14250.0,81.46,81.46,81.14,81.14,14250.0
2018-03-16 10:55:00,81.16,81.19,81.05,81.09,15665.0,81.16,81.19,81.05,81.09,15665.0
2018-03-16 11:00:00,81.09,81.19,81.03,81.17,12196.0,81.09,81.19,81.03,81.17,12196.0
2018-03-16 11:05:00,81.17,81.17,80.88,80.93,9101.0,81.17,81.17,80.88,80.93,9101.0
2018-03-16 11:10:00,80.9,80.9,80.8,80.8,17068.0,80.9,80.9,80.8,80.8,17068.0
2018-03-16 11:15:00,80.8,80.83,80.71,80.74,6656.0,80.8,80.83,80.71,80.74,6656.0
2018-03-16 11:20:00,80.75,80.89,80.75,80.87,4767.0,80.75,80.89,80.75,80.87,4767.0
2018-03-16 11:25:00,80.86,81.0,80.86,80.9,19688.0,80.86,81.0,80.86,80.9,19688.0
2018-03-16 11:30:00,80.92,81.0,80.84,80.92,10167.0,80.92,81.0,80.84,80.92,10167.0
2018-03-16 11:35:00,80.9,80.9,80.74,80.74,6200.0,80.9,80.9,80.74,80.74,6200.0
2018-03-16 11:40:00,80.79,80.9,80.79,80.9,3200.0,80.79,80.9,80.79,80.9,3200.0
2018-03-16 11:45:00,80.93,80.95,80.9,80.95,5140.0,80.93,80.95,80.9,80.95,5140.0
2018-03-16 11:50:00,80.95,81.0,80.92,80.92,9338.0,80.95,81.0,80.92,80.92,9338.0
2018-03-16 11:55:00,80.92,80.92,80.7,80.72,6026.0,80.92,80.92,80.7,80.72,6026.0
2018-03-16 12:00:00,80.7,80.78,80.68,80.77,6624.0,80.7,80.78,80.68,80.77,6624.0
2018-03-16 12:05:00,80.8,80.89,80.77,80.78,2500.0,80.8,80.89,80.77,80.78,2500.0
2018-03-16 12:10:00,80.78,80.79,80.59,80.77,5000.0,80.78,80.79,80.59,80.77,5000.0
2018-03-16 12:15:00,80.73,80.78,80.72,80.74,3050.0,80.73,80.78,80.72,80.74,3050.0
2018-03-16 12:20:00,80.75,80.83,80.74,80.78,2700.0,80.75,80.83,80.74,80.78,2700.0
2018-03-16 12:25:00,80.8,80.98,80.8,80.92,4510.0,80.8,80.98,80.8,80.92,4510.0
2018-03-16 12:30:00,80.94,81.02,80.94,81.02,1481.0,80.94,81.02,80.94,81.02,1481.0
2018-03-16 12:35:00,81.04,81.06,80.96,80.96,7340.0,81.04,81.06,80.96,80.96,7340.0
2018-03-16 12:40:00,80.96,80.96,80.79,80.79,3100.0,80.96,80.96,80.79,80.79,3100.0
2018-03-16 12:45:00,80.79,80.82,80.76,80.79,2000.0,80.79,80.82,80.76,80.79,2000.0
2018-03-16 12:50:00,80.82,80.86,80.79,80.86,2396.0,80.82,80.86,80.79,80.86,2396.0
2018-03-16 12:55:00,80.87,80.97,80.87,80.97,1200.0,80.87,80.97,80.87,80.97,1200.0
2018-03-16 13:00:00,81.0,81.0,80.89,80.95,6819.0,81.0,81.0,80.89,80.95,6819.0
2018-03-16 13:05:00,80.95,80.96,80.73,80.73,6102.0,80.95,80.96,80.73,80.73,6102.0
2018-03-16 13:10:00,80.73,80.73,80.65,80.66,2700.0,80.73,80.73,80.65,80.66,2700.0
2018-03-16 13:15:00,80.64,80.68,80.64,80.66,2500.0,80.64,80.68,80.64,80.66,2500.0
2018-03-16 13:20:00,80.71,80.77,80.71,80.77,3400.0,80.71,80.77,80.71,80.77,3400.0
2018-03-16 13:25:00,80.75,80.76,80.7,80.75,3099.0,80.75,80.76,80.7,80.75,3099.0
2018-03-16 13:30:00,80.74,80.87,80.73,80.87,6650.0,80.74,80.87,80.73,80.87,6650.0
2018-03-16 13:35:00,80.87,80.95,80.84,80.93,10098.0,80.87,80.95,80.84,80.93,10098.0
2018-03-16 13:40:00,80.92,80.92,80.76,80.76,5510.0,80.92,80.92,80.76,80.76,5510.0
2018-03-16 13:45:00,80.75,80.81,80.74,80.75,3135.0,80.75,80.81,80.74,80.75,3135.0
2018-03-16 13:50:00,80.73,80.73,80.55,80.64,7683.0,80.73,80.73,80.55,80.64,7683.0
2018-03-16 13:55:00,80.67,80.68,80.64,80.68,2234.0,80.67,80.68,80.64,80.68,2234.0
2018-03-16 14:00:00,80.68,80.74,80.65,80.71,3879.0,80.68,80.74,80.65,80.71,3879.0
2018-03-16 14:05:00,80.72,80.76,80.69,80.71,3400.0,80.72,80.76,80.69,80.71,3400.0
2018-03-16 14:10:00,80.72,80.73,80.63,80.67,3339.0,80.72,80.73,80.63,80.67,3339.0
2018-03-16 14:15:00,80.67,80.69,80.64,80.64,4599.0,80.67,80.69,80.64,80.64,4599.0
2018-03-16 14:20:00,80.63,80.69,80.61,80.69,2594.0,80.63,80.69,80.61,80.69,2594.0
2018-03-16 14:25:00,80.7,80.94,80.69,80.81,9107.0,80.7,80.94,80.69,80.81,9107.0
2018-03-16 14:30:00,80.82,80.95,80.82,80.95,4136.0,80.82,80.95,80.82,80.95,4136.0
2018-03-16 14:35:00,80.94,80.94,80.81,80.84,7874.0,80.94,80.94,80.81,80.84,7874.0
2018-03-16 14:40:00,80.86,80.86,80.78,80.8,3365.0,80.86,80.86,80.78,80.8,3365.0
2018-03-16 14:45:00,80.83,80.83,80.74,80.79,5361.0,80.83,80.83,80.74,80.79,5361.0
2018-03-16 14:50:00,80.8,80.89,80.8,80.87,7796.0,80.8,80.89,80.8,80.87,7796.0
2018-03-16 14:55:00,80.85,80.91,80.85,80.88,6502.0,80.85,80.91,80.85,80.88,6502.0
2018-03-16 15:00:00,80.87,80.94,80.83,80.83,6296.0,80.87,80.94,80.83,80.83,6296.0
2018-03-16 15:05:00,80.84,80.85,80.75,80.8,12500.0,80.84,80.85,80.75,80.8,12500.0
2018-03-16 15:10:00,80.8,80.88,80.8,80.85,10837.0,80.8,80.88,80.8,80.85,10837.0
2018-03-16 15:15:00,80.83,80.89,80.8,80.85,12735.0,80.83,80.89,80.8,80.85,12735.0
2018-03-16 15:20:00,80.86,80.88,80.84,80.88,4850.0,80.86,80.88,80.84,80.88,4850.0
2018-03-16 15:25:00,80.89,80.95,80.89,80.93,11742.0,80.89,80.95,80.89,80.93,11742.0
2018-03-16 15:30:00,80.93,80.94,80.86,80.89,12352.0,80.93,80.94,80.86,80.89,12352.0
2018-03-16 15:35:00,80.9,80.96,80.82,80.87,28270.0,80.9,80.96,80.82,80.87,28270.0
2018-03-16 15:40:00,80.88,80.94,80.88,80.92,25736.0,80.88,80.94,80.88,80.92,25736.0
2018-03-16 15:45:00,80.91,80.94,80.72,80.72,78893.0,80.91,80.94,80.72,80.72,78893.0
2018-03-16 15:50:00,80.73,80.89,80.69,80.86,62209.0,80.73,80.89,80.69,80.86,62209.0
2018-03-16 15:55:00,80.86,80.89,80.75,80.75,78351.0,80.86,80.89,80.75,80.75,78351.0
2018-03-19 09:30:00,81.03,81.03,80.02,80.29,20698.0,81.03,81.03,80.02,80.29,20698.0
2018-03-19 09:35:00,80.43,80.6,80.19,80.47,6750.0,80.43,80.6,80.19,80.47,6750.0
2018-03-19 09:40:00,80.47,80.47,80.27,80.31,7500.0,80.47,80.47,80.27,80.31,7500.0
2018-03-19 09:45:00,80.32,80.61,80.3,80.51,9336.0,80.32,80.61,80.3,80.51,9336.0
2018-03-19 09:50:00,80.51,80.51,80.08,80.08,5924.0,80.51,80.51,80.08,80.08,5924.0
2018-03-19 09:55:00,80.13,80.42,80.09,80.38,21566.0,80.13,80.42,80.09,80.38,21566.0
2018-03-19 10:00:00,80.41,80.74,80.39,80.64,9394.0,80.41,80.74,80.39,80.64,9394.0
2018-03-19 10:05:00,80.63,80.67,80.47,80.5,4701.0,80.63,80.67,80.47,80.5,4701.0
2018-03-19 10:10:00,80.53,80.54,80.24,80.24,3600.0,80.53,80.54,80.24,80.24,3600.0
2018-03-19 10:15:00,80.23,80.32,80.03,80.24,7427.0,80.23,80.32,80.03,80.24,7427.0
2018-03-19 10:20:00,80.23,80.29,80.19,80.22,4909.0,80.23,80.29,80.19,80.22,4909.0
2018-03-19 10:25:00,80.23,80.34,80.19,80.34,5360.0,80.23,80.34,80.19,80.34,5360.0
2018-03-19 10:30:00,80.34,80.5,80.31,80.5,7857.0,80.34,80.5,80.31,80.5,7857.0
2018-03-19 10:35:00,80.53,80.59,80.47,80.5,12451.0,80.53,80.59,80.47,80.5,12451.0
2018-03-19 10:40:00,80.5,80.51,80.41,80.5,14023.0,80.5,80.51,80.41,80.5,14023.0
2018-03-19 10:45:00,80.46,80.46,80.37,80.38,6045.0,80.46,80.46,80.37,80.38,6045.0
2018-03-19 10:50:00,80.39,80.41,80.23,80.32,7270.0,80.39,80.41,80.23,80.32,7270.0
2018-03-19 10:55:00,80.26,80.28,80.13,80.28,6300.0,80.26,80.28,80.13,80.28,6300.0
2018-03-19 11:00:00,80.24,80.29,80.09,80.15,12892.0,80.24,80.29,80.09,80.15,12892.0
2018-03-19 11:05:00,80.21,80.28,80.18,80.28,3903.0,80.21,80.28,80.18,80.28,3903.0
2018-03-19 11:10:00,80.26,80.38,80.24,80.33,4011.0,80.26,80.38,80.24,80.33,4011.0
2018-03-19 11:15:00,80.33,80.47,80.31,80.37,10247.0,80.33,80.47,80.31,80.37,10247.0
2018-03-19 11:20:00,80.34,80.36,80.29,80.36,3458.0,80.34,80.36,80.29,80.36,3458.0
2018-03-19 11:25:00,80.36,80.41,80.31,80.41,2234.0,80.36,80.41,80.31,80.41,2234.0
2018-03-19 11:30:00,80.37,80.42,80.28,80.28,4140.0,80.37,80.42,80.28,80.28,4140.0
2018-03-19 11:35:00,80.31,80.37,80.29,80.37,4078.0,80.31,80.37,80.29,80.37,4078.0
2018-03-19 11:40:00,80.34,80.35,80.21,80.26,7182.0,80.34,80.35,80.21,80.26,7182.0
2018-03-19 11:45:00,80.23,80.34,80.19,80.27,8800.0,80.23,80.34,80.19,80.27,8800.0
2018-03-19 11:50:00,80.28,80.42,80.28,80.37,6036.0,80.28,80.42,80.28,80.37,6036.0
2018-03-19 11:55:00,80.34,80.34,80.12,80.2,8191.0,80.34,80.34,80.12,80.2,8191.0
2018-03-19 12:00:00,80.19,80.21,80.1,80.15,13566.0,80.19,80.21,80.1,80.15,13566.0
2018-03-19 12:05:00,80.17,80.18,80.0,80.06,29425.0,80.17,80.18,80.0,80.06,29425.0
2018-03-19 12:10:00,80.07,80.09,80.0,80.03,6345.0,80.07,80.09,80.0,80.03,6345.0
2018-03-19 12:15:00,80.03,80.13,80.01,80.13,4488.0,80.03,80.13,80.01,80.13,4488.0
2018-03-19 12:20:00,80.16,80.26,80.12,80.26,2694.0,80.16,80.26,80.12,80.26,2694.0
2018-03-19 12:25:00,80.26,80.29,80.19,80.29,4265.0,80.26,80.29,80.19,80.29,4265.0
2018-03-19 12:30:00,80.29,80.31,80.17,80.17,3495.0,80.29,80.31,80.17,80.17,3495.0
2018-03-19 12:35:00,80.17,80.19,80.08,80.09,7053.0,80.17,80.19,80.08,80.09,7053.0
2018-03-19 12:40:00,80.07,80.11,80.0,80.04,8473.0,80.07,80.11,80.0,80.04,8473.0
2018-03-19 12:45:00,80.04,80.07,79.96,79.98,16263.0,80.04,80.07,79.96,79.98,16263.0
2018-03-19 12:50:00,80.04,80.07,79.97,80.0,11500.0,80.04,80.07,79.97,80.0,11500.0
2018-03-19 12:55:00,80.01,80.07,79.87,79.97,14923.0,80.01,80.07,79.87,79.97,14923.0
2018-03-19 13:00:00,79.95,80.03,79.93,80.01,7808.0,79.95,80.03,79.93,80.01,7808.0
2018-03-19 13:05:00,80.04,80.08,79.84,79.86,5100.0,80.04,80.08,79.84,79.86,5100.0
2018-03-19 13:10:00,79.88,79.89,79.83,79.88,4904.0,79.88,79.89,79.83,79.88,4904.0
2018-03-19 13:15:00,79.91,80.03,79.88,79.97,6652.0,79.91,80.03,79.88,79.97,6652.0
2018-03-19 13:20:00,79.97,80.0,79.92,79.98,7910.0,79.97,80.0,79.92,79.98,7910.0
2018-03-19 13:25:00,79.97,79.97,79.81,79.82,11751.0,79.97,79.97,79.81,79.82,11751.0
2018-03-19 13:30:00,79.8,79.86,79.78,79.81,7332.0,79.8,79.86,79.78,79.81,7332.0
2018-03-19 13:35:00,79.81,79.88,79.79,79.87,12185.0,79.81,79.88,79.79,79.87,12185.0
2018-03-19 13:40:00,79.9,79.92,79.85,79.92,11081.0,79.9,79.92,79.85,79.92,11081.0
2018-03-19 13:45:00,79.92,80.04,79.89,79.98,10550.0,79.92,80.04,79.89,79.98,10550.0
2018-03-19 13:50:00,79.97,80.04,79.95,80.02,12084.0,79.97,80.04,79.95,80.02,12084.0
2018-03-19 13:55:00,80.0,80.05,79.96,80.05,12868.0,80.0,80.05,79.96,80.05,12868.0
2018-03-19 14:00:00,80.08,80.15,80.07,80.09,6855.0,80.08,80.15,80.07,80.09,6855.0
2018-03-19 14:05:00,80.1,80.11,80.05,80.06,6283.0,80.1,80.11,80.05,80.06,6283.0
2018-03-19 14:10:00,80.04,80.08,80.01,80.04,9056.0,80.04,80.08,80.01,80.04,9056.0
2018-03-19 14:15:00,80.03,80.04,79.98,79.99,7000.0,80.03,80.04,79.98,79.99,7000.0
2018-03-19 14:20:00,79.98,80.19,79.95,80.11,12929.0,79.98,80.19,79.95,80.11,12929.0
2018-03-19 14:25:00,80.1,80.14,80.08,80.12,6043.0,80.1,80.14,80.08,80.12,6043.0
2018-03-19 14:30:00,80.1,80.13,80.06,80.06,3781.0,80.1,80.13,80.06,80.06,3781.0
2018-03-19 14:35:00,80.06,80.07,79.9,79.99,9332.0,80.06,80.07,79.9,79.99,9332.0
2018-03-19 14:40:00,79.96,80.06,79.96,80.06,18209.0,79.96,80.06,79.96,80.06,18209.0
2018-03-19 14:45:00,80.07,80.1,79.98,80.01,7905.0,80.07,80.1,79.98,80.01,7905.0
2018-03-19 14:50:00,79.99,80.06,79.94,80.0,8234.0,79.99,80.06,79.94,80.0,8234.0
2018-03-19 14:55:00,80.01,80.18,80.0,80.15,8133.0,80.01,80.18,80.0,80.15,8133.0
2018-03-19 15:00:00,80.12,80.18,80.09,80.18,5266.0,80.12,80.18,80.09,80.18,5266.0
2018-03-19 15:05:00,80.18,80.18,80.04,80.06,6193.0,80.18,80.18,80.04,80.06,6193.0
2018-03-19 15:10:00,80.09,80.13,80.03,80.13,5998.0,80.09,80.13,80.03,80.13,5998.0
2018-03-19 15:15:00,80.12,80.42,80.11,80.36,7300.0,80.12,80.42,80.11,80.36,7300.0
2018-03-19 15:20:00,80.37,80.37,80.21,80.21,6366.0,80.37,80.37,80.21,80.21,6366.0
2018-03-19 15:25:00,80.2,80.24,80.12,80.2,6604.0,80.2,80.24,80.12,80.2,6604.0
2018-03-19 15:30:00,80.18,80.2,80.09,80.14,12978.0,80.18,80.2,80.09,80.14,12978.0
2018-03-19 15:35:00,80.13,80.21,80.12,80.18,13252.0,80.13,80.21,80.12,80.18,13252.0
2018-03-19 15:40:00,80.17,80.19,80.13,80.14,11656.0,80.17,80.19,80.13,80.14,11656.0
2018-03-19 15:45:00,80.17,80.29,80.15,80.24,35639.0,80.17,80.29,80.15,80.24,35639.0
2018-03-19 15:50:00,80.26,80.34,80.17,80.21,42638.0,80.26,80.34,80.17,80.21,42638.0
2018-03-19 15:55:00,80.22,80.32,80.21,80.28,50953.0,80.22,80.32,80.21,80.28,50953.0
2018-03-20 09:30:00,80.25,80.44,80.02,80.17,28175.0,80.25,80.44,80.02,80.17,28175.0
2018-03-20 09:35:00,80.09,80.38,80.02,80.2,25621.0,80.09,80.38,80.02,80.2,25621.0
2018-03-20 09:40:00,80.22,80.55,80.15,80.55,19449.0,80.22,80.55,80.15,80.55,19449.0
2018-03-20 09:45:00,80.64,80.82,80.53,80.82,8400.0,80.64,80.82,80.53,80.82,8400.0
2018-03-20 09:50:00,80.8,80.8,80.6,80.6,7100.0,80.8,80.8,80.6,80.6,7100.0
2018-03-20 09:55:00,80.55,80.62,80.38,80.62,9693.0,80.55,80.62,80.38,80.62,9693.0
2018-03-20 10:00:00,80.55,80.98,80.53,80.98,10921.0,80.55,80.98,80.53,80.98,10921.0
2018-03-20 10:05:00,80.97,81.05,80.89,80.9,10998.0,80.97,81.05,80.89,80.9,10998.0
2018-03-20 10:10:00,80.87,80.97,80.63,80.75,8300.0,80.87,80.97,80.63,80.75,8300.0
2018-03-20 10:15:00,80.75,80.86,80.72,80.74,6400.0,80.75,80.86,80.72,80.74,6400.0
2018-03-20 10:20:00,80.76,80.78,80.59,80.59,4200.0,80.76,80.78,80.59,80.59,4200.0
2018-03-20 10:25:00,80.64,80.65,80.53,80.53,2900.0,80.64,80.65,80.53,80.53,2900.0
2018-03-20 10:30:00,80.52,80.66,80.48,80.62,9674.0,80.52,80.66,80.48,80.62,9674.0
2018-03-20 10:35:00,80.6,80.61,80.5,80.53,6028.0,80.6,80.61,80.5,80.53,6028.0
2018-03-20 10:40:00,80.57,80.59,80.52,80.53,5100.0,80.57,80.59,80.52,80.53,5100.0
2018-03-20 10:45:00,80.54,80.79,80.53,80.68,12679.0,80.54,80.79,80.53,80.68,12679.0
2018-03-20 10:50:00,80.7,81.01,80.67,80.96,11439.0,80.7,81.01,80.67,80.96,11439.0
2018-03-20 10:55:00,80.98,81.02,80.95,80.99,11183.0,80.98,81.02,80.95,80.99,11183.0
2018-03-20 11:00:00,81.02,81.02,80.84,80.85,3400.0,81.02,81.02,80.84,80.85,3400.0
2018-03-20 11:05:00,80.91,80.98,80.91,80.94,3626.0,80.91,80.98,80.91,80.94,3626.0
2018-03-20 11:10:00,80.94,81.03,80.93,80.93,9624.0,80.94,81.03,80.93,80.93,9624.0
2018-03-20 11:15:00,81.0,81.02,80.89,80.92,11871.0,81.0,81.02,80.89,80.92,11871.0
2018-03-20 11:20:00,80.97,81.09,80.97,81.07,6374.0,80.97,81.09,80.97,81.07,6374.0
2018-03-20 11:25:00,81.1,81.12,81.03,81.03,6440.0,81.1,81.12,81.03,81.03,6440.0
2018-03-20 11:30:00,81.03,81.06,80.85,80.87,11540.0,81.03,81.06,80.85,80.87,11540.0
2018-03-20 11:35:00,80.91,80.91,80.79,80.86,4008.0,80.91,80.91,80.79,80.86,4008.0
2018-03-20 11:40:00,80.85,80.85,80.68,80.8,6800.0,80.85,80.85,80.68,80.8,6800.0
2018-03-20 11:45:00,80.8,80.81,80.77,80.81,2250.0,80.8,80.81,80.77,80.81,2250.0
2018-03-20 11:50:00,80.83,80.84,80.74,80.77,6409.0,80.83,80.84,80.74,80.77,6409.0
2018-03-20 11:55:00,80.77,80.92,80.77,80.92,1900.0,80.77,80.92,80.77,80.92,1900.0
2018-03-20 12:00:00,80.95,80.98,80.9,80.97,5728.0,80.95,80.98,80.9,80.97,5728.0
2018-03-20 12:05:00,80.99,81.0,80.93,80.95,13070.0,80.99,81.0,80.93,80.95,13070.0
2018-03-20 12:10:00,80.93,81.18,80.93,81.15,8154.0,80.93,81.18,80.93,81.15,8154.0
2018-03-20 12:15:00,81.17,81.22,81.11,81.22,10298.0,81.17,81.22,81.11,81.22,10298.0
2018-03-20 12:20:00,81.19,81.31,81.19,81.31,7666.0,81.19,81.31,81.19,81.31,7666.0
2018-03-20 12:25:00,81.31,81.38,81.26,81.28,8551.0,81.31,81.38,81.26,81.28,8551.0
2018-03-20 12:30:00,81.29,81.43,81.29,81.42,6180.0,81.29,81.43,81.29,81.42,6180.0
2018-03-20 12:35:00,81.44,81.47,81.31,81.31,6995.0,81.44,81.47,81.31,81.31,6995.0
2018-03-20 12:40:00,81.29,81.35,81.29,81.33,1531.0,81.29,81.35,81.29,81.33,1531.0
2018-03-20 12:45:00,81.33,81.35,81.26,81.26,7553.0,81.33,81.35,81.26,81.26,7553.0
2018-03-20 12:50:00,81.27,81.29,81.17,81.2,7274.0,81.27,81.29,81.17,81.2,7274.0
2018-03-20 12:55:00,81.16,81.16,81.08,81.08,2200.0,81.16,81.16,81.08,81.08,2200.0
2018-03-20 13:00:00,81.07,81.12,80.98,81.12,3900.0,81.07,81.12,80.98,81.12,3900.0
2018-03-20 13:05:00,81.14,81.2,81.12,81.19,3232.0,81.14,81.2,81.12,81.19,3232.0
2018-03-20 13:10:00,81.23,81.24,81.23,81.23,1000.0,81.23,81.24,81.23,81.23,1000.0
2018-03-20 13:15:00,81.16,81.21,81.12,81.13,5200.0,81.16,81.21,81.12,81.13,5200.0
2018-03-20 13:20:00,81.17,81.2,81.17,81.2,737.0,81.17,81.2,81.17,81.2,737.0
2018-03-20 13:25:00,81.2,81.22,81.04,81.07,5800.0,81.2,81.22,81.04,81.07,5800.0
2018-03-20 13:30:00,81.08,81.12,81.0,81.0,15334.0,81.08,81.12,81.0,81.0,15334.0
2018-03-20 13:35:00,81.06,81.06,81.01,81.03,1200.0,81.06,81.06,81.01,81.03,1200.0
2018-03-20 13:40:00,81.06,81.07,80.96,81.01,14200.0,81.06,81.07,80.96,81.01,14200.0
2018-03-20 13:45:00,80.99,81.03,80.97,81.01,6950.0,80.99,81.03,80.97,81.01,6950.0
2018-03-20 13:50:00,81.04,81.13,81.01,81.03,12421.0,81.04,81.13,81.01,81.03,12421.0
2018-03-20 13:55:00,81.05,81.06,80.97,80.99,5006.0,81.05,81.06,80.97,80.99,5006.0
2018-03-20 14:00:00,80.96,81.06,80.94,81.04,5436.0,80.96,81.06,80.94,81.04,5436.0
2018-03-20 14:05:00,81.05,81.15,81.05,81.15,4413.0,81.05,81.15,81.05,81.15,4413.0
2018-03-20 14:10:00,81.17,81.26,81.16,81.22,2273.0,81.17,81.26,81.16,81.22,2273.0
2018-03-20 14:15:00,81.25,81.35,81.22,81.35,3000.0,81.25,81.35,81.22,81.35,3000.0
2018-03-20 14:20:00,81.34,81.43,81.29,81.33,13897.0,81.34,81.43,81.29,81.33,13897.0
2018-03-20 14:25:00,81.31,81.33,81.31,81.31,3664.0,81.31,81.33,81.31,81.31,3664.0
2018-03-20 14:30:00,81.31,81.34,81.26,81.26,6985.0,81.31,81.34,81.26,81.26,6985.0
2018-03-20 14:35:00,81.26,81.28,81.17,81.23,7074.0,81.26,81.28,81.17,81.23,7074.0
2018-03-20 14:40:00,81.23,81.28,81.17,81.23,10699.0,81.23,81.28,81.17,81.23,10699.0
2018-03-20 14:45:00,81.24,81.24,81.16,81.17,9290.0,81.24,81.24,81.16,81.17,9290.0
2018-03-20 14:50:00,81.18,81.22,81.15,81.16,6701.0,81.18,81.22,81.15,81.16,6701.0
2018-03-20 14:55:00,81.2,81.2,81.08,81.11,7516.0,81.2,81.2,81.08,81.11,7516.0
2018-03-20 15:00:00,81.14,81.26,81.14,81.25,4800.0,81.14,81.26,81.14,81.25,4800.0
2018-03-20 15:05:00,81.25,81.3,81.19,81.3,4500.0,81.25,81.3,81.19,81.3,4500.0
2018-03-20 15:10:00,81.32,81.36,81.3,81.36,6160.0,81.32,81.36,81.3,81.36,6160.0
2018-03-20 15:15:00,81.34,81.47,81.32,81.4,9178.0,81.34,81.47,81.32,81.4,9178.0
2018-03-20 15:20:00,81.4,81.42,81.35,81.39,10818.0,81.4,81.42,81.35,81.39,10818.0
2018-03-20 15:25:00,81.39,81.48,81.39,81.43,13149.0,81.39,81.48,81.39,81.43,13149.0
2018-03-20 15:30:00,81.43,81.46,81.42,81.46,13034.0,81.43,81.46,81.42,81.46,13034.0
2018-03-20 15:35:00,81.46,81.52,81.41,81.44,21888.0,81.46,81.52,81.41,81.44,21888.0
2018-03-20 15:40:00,81.43,81.54,81.42,81.5,26904.0,81.43,81.54,81.42,81.5,26904.0
2018-03-20 15:45:00,81.49,81.58,81.43,81.58,36387.0,81.49,81.58,81.43,81.58,36387.0
2018-03-20 15:50:00,81.58,81.6,81.51,81.57,56945.0,81.58,81.6,81.51,81.57,56945.0
2018-03-20 15:55:00,81.55,81.57,81.46,81.46,90863.0,81.55,81.57,81.46,81.46,90863.0
2018-03-21 09:30:00,81.48,81.87,81.02,81.7,24291.0,81.48,81.87,81.02,81.7,24291.0
2018-03-21 09:35:00,81.69,81.71,81.38,81.38,20862.0,81.69,81.71,81.38,81.38,20862.0
2018-03-21 09:40:00,81.37,81.62,81.17,81.5,29435.0,81.37,81.62,81.17,81.5,29435.0
2018-03-21 09:45:00,81.48,81.85,81.47,81.67,9400.0,81.48,81.85,81.47,81.67,9400.0
2018-03-21 09:50:00,81.67,81.68,80.99,81.0,48912.0,81.67,81.68,80.99,81.0,48912.0
2018-03-21 09:55:00,81.0,81.0,80.52,80.69,77248.0,81.0,81.0,80.52,80.69,77248.0
2018-03-21 10:00:00,80.7,81.03,80.69,80.99,52862.0,80.7,81.03,80.69,80.99,52862.0
2018-03-21 10:05:00,81.0,81.27,80.89,81.12,47497.0,81.0,81.27,80.89,81.12,47497.0
2018-03-21 10:10:00,81.19,81.46,81.19,81.37,18990.0,81.19,81.46,81.19,81.37,18990.0
2018-03-21 10:15:00,81.39,81.49,81.33,81.42,22509.0,81.39,81.49,81.33,81.42,22509.0
2018-03-21 10:20:00,81.4,81.49,81.37,81.47,9900.0,81.4,81.49,81.37,81.47,9900.0
2018-03-21 10:25:00,81.48,81.5,81.34,81.34,27592.0,81.48,81.5,81.34,81.34,27592.0
2018-03-21 10:30:00,81.36,81.49,81.36,81.38,9048.0,81.36,81.49,81.36,81.38,9048.0
2018-03-21 10:35:00,81.39,81.51,81.39,81.48,8191.0,81.39,81.51,81.39,81.48,8191.0
2018-03-21 10:40:00,81.48,81.5,81.39,81.42,11623.0,81.48,81.5,81.39,81.42,11623.0
2018-03-21 10:45:00,81.41,81.43,81.37,81.42,5111.0,81.41,81.43,81.37,81.42,5111.0
2018-03-21 10:50:00,81.42,81.43,81.39,81.42,12225.0,81.42,81.43,81.39,81.42,12225.0
2018-03-21 10:55:00,81.43,81.44,81.24,81.35,13148.0,81.43,81.44,81.24,81.35,13148.0
2018-03-21 11:00:00,81.37,81.41,81.32,81.39,3600.0,81.37,81.41,81.32,81.39,3600.0
2018-03-21 11:05:00,81.42,81.72,81.42,81.68,6049.0,81.42,81.72,81.42,81.68,6049.0
2018-03-21 11:10:00,81.72,81.8,81.53,81.53,11800.0,81.72,81.8,81.53,81.53,11800.0
2018-03-21 11:15:00,81.6,81.62,81.46,81.58,19383.0,81.6,81.62,81.46,81.58,19383.0
2018-03-21 11:20:00,81.64,81.75,81.58,81.67,12155.0,81.64,81.75,81.58,81.67,12155.0
2018-03-21 11:25:00,81.67,81.71,81.56,81.65,10200.0,81.67,81.71,81.56,81.65,10200.0
2018-03-21 11:30:00,81.65,81.66,81.51,81.51,8000.0,81.65,81.66,81.51,81.51,8000.0
2018-03-21 11:35:00,81.51,81.59,81.36,81.43,9308.0,81.51,81.59,81.36,81.43,9308.0
2018-03-21 11:40:00,81.46,81.58,81.42,81.58,8526.0,81.46,81.58,81.42,81.58,8526.0
2018-03-21 11:45:00,81.6,81.64,81.52,81.62,17951.0,81.6,81.64,81.52,81.62,17951.0
2018-03-21 11:50:00,81.62,81.66,81.55,81.59,11672.0,81.62,81.66,81.55,81.59,11672.0
2018-03-21 11:55:00,81.61,81.62,81.52,81.55,10884.0,81.61,81.62,81.52,81.55,10884.0
2018-03-21 12:00:00,81.54,81.56,81.45,81.45,8500.0,81.54,81.56,81.45,81.45,8500.0
2018-03-21 12:05:00,81.47,81.48,81.41,81.46,5270.0,81.47,81.48,81.41,81.46,5270.0
2018-03-21 12:10:00,81.44,81.45,81.4,81.41,2200.0,81.44,81.45,81.4,81.41,2200.0
2018-03-21 12:15:00,81.42,81.51,81.33,81.51,5639.0,81.42,81.51,81.33,81.51,5639.0
2018-03-21 12:20:00,81.5,81.54,81.48,81.53,3200.0,81.5,81.54,81.48,81.53,3200.0
2018-03-21 12:25:00,81.53,81.57,81.47,81.52,12317.0,81.53,81.57,81.47,81.52,12317.0
2018-03-21 12:30:00,81.49,81.5,81.38,81.41,8800.0,81.49,81.5,81.38,81.41,8800.0
2018-03-21 12:35:00,81.41,81.41,81.09,81.16,7056.0,81.41,81.41,81.09,81.16,7056.0
2018-03-21 12:40:00,81.19,81.28,81.18,81.28,5900.0,81.19,81.28,81.18,81.28,5900.0
2018-03-21 12:45:00,81.26,81.36,81.23,81.31,2900.0,81.26,81.36,81.23,81.31,2900.0
2018-03-21 12:50:00,81.37,81.44,81.25,81.25,6425.0,81.37,81.44,81.25,81.25,6425.0
2018-03-21 12:55:00,81.26,81.33,81.25,81.31,5395.0,81.26,81.33,81.25,81.31,5395.0
2018-03-21 13:00:00,81.24,81.25,81.1,81.1,2800.0,81.24,81.25,81.1,81.1,2800.0
2018-03-21 13:05:00,81.1,81.22,81.08,81.22,3641.0,81.1,81.22,81.08,81.22,3641.0
2018-03-21 13:10:00,81.19,81.23,81.11,81.14,5395.0,81.19,81.23,81.11,81.14,5395.0
2018-03-21 13:15:00,81.12,81.16,81.01,81.05,43526.0,81.12,81.16,81.01,81.05,43526.0
2018-03-21 13:20:00,81.05,81.15,81.01,81.03,7310.0,81.05,81.15,81.01,81.03,7310.0
2018-03-21 13:25:00,81.05,81.16,80.94,80.97,7700.0,81.05,81.16,80.94,80.97,7700.0
2018-03-21 13:30:00,81.02,81.02,80.87,80.87,10041.0,81.02,81.02,80.87,80.87,10041.0
2018-03-21 13:35:00,80.89,80.93,80.75,80.78,22717.0,80.89,80.93,80.75,80.78,22717.0
2018-03-21 13:40:00,80.81,81.12,80.69,80.93,36177.0,80.81,81.12,80.69,80.93,36177.0
2018-03-21 13:45:00,80.98,81.12,80.98,81.02,7728.0,80.98,81.12,80.98,81.02,7728.0
2018-03-21 13:50:00,81.01,81.17,80.94,81.17,8156.0,81.01,81.17,80.94,81.17,8156.0
2018-03-21 13:55:00,81.17,81.22,81.09,81.16,9395.0,81.17,81.22,81.09,81.16,9395.0
2018-03-21 14:00:00,81.16,81.37,80.99,81.0,17827.0,81.16,81.37,80.99,81.0,17827.0
2018-03-21 14:05:00,81.03,81.25,81.03,81.23,15456.0,81.03,81.25,81.03,81.23,15456.0
2018-03-21 14:10:00,81.23,81.3,81.13,81.13,19139.0,81.23,81.3,81.13,81.13,19139.0
2018-03-21 14:15:00,81.12,81.32,81.12,81.18,17516.0,81.12,81.32,81.12,81.18,17516.0
2018-03-21 14:20:00,81.15,81.21,80.98,81.13,44307.0,81.15,81.21,80.98,81.13,44307.0
2018-03-21 14:25:00,81.14,81.14,80.92,81.03,23076.0,81.14,81.14,80.92,81.03,23076.0
2018-03-21 14:30:00,81.01,81.05,80.86,80.95,27163.0,81.01,81.05,80.86,80.95,27163.0
2018-03-21 14:35:00,80.89,80.92,80.69,80.76,11220.0,80.89,80.92,80.69,80.76,11220.0
2018-03-21 14:40:00,80.73,80.78,80.54,80.62,12429.0,80.73,80.78,80.54,80.62,12429.0
2018-03-21 14:45:00,80.61,80.65,80.49,80.52,11151.0,80.61,80.65,80.49,80.52,11151.0
2018-03-21 14:50:00,80.5,80.6,80.31,80.51,16227.0,80.5,80.6,80.31,80.51,16227.0
2018-03-21 14:55:00,80.57,80.67,80.47,80.67,9100.0,80.57,80.67,80.47,80.67,9100.0
2018-03-21 15:00:00,80.7,80.92,80.7,80.77,12891.0,80.7,80.92,80.7,80.77,12891.0
2018-03-21 15:05:00,80.77,80.99,80.74,80.95,18565.0,80.77,80.99,80.74,80.95,18565.0
2018-03-21 15:10:00,80.96,81.0,80.86,81.0,15579.0,80.96,81.0,80.86,81.0,15579.0
2018-03-21 15:15:00,80.99,81.0,80.8,80.86,9951.0,80.99,81.0,80.8,80.86,9951.0
2018-03-21 15:20:00,80.86,80.87,80.75,80.79,11750.0,80.86,80.87,80.75,80.79,11750.0
2018-03-21 15:25:00,80.79,80.81,80.68,80.68,12156.0,80.79,80.81,80.68,80.68,12156.0
2018-03-21 15:30:00,80.68,80.8,80.66,80.8,18124.0,80.68,80.8,80.66,80.8,18124.0
2018-03-21 15:35:00,80.78,80.98,80.78,80.86,20736.0,80.78,80.98,80.78,80.86,20736.0
2018-03-21 15:40:00,80.84,80.88,80.79,80.85,23026.0,80.84,80.88,80.79,80.85,23026.0
2018-03-21 15:45:00,80.85,80.89,80.8,80.87,23834.0,80.85,80.89,80.8,80.87,23834.0
2018-03-21 15:50:00,80.85,80.85,80.72,80.8,37223.0,80.85,80.85,80.72,80.8,37223.0
2018-03-21 15:55:00,80.77,80.78,80.66,80.7,59442.0,80.77,80.78,80.66,80.7,59442.0
2018-03-22 09:30:00,80.0,80.5,80.0,80.15,10231.0,80.0,80.5,80.0,80.15,10231.0
2018-03-22 09:35:00,80.19,80.37,80.19,80.31,7800.0,80.19,80.37,80.19,80.31,7800.0
2018-03-22 09:40:00,80.36,80.49,80.31,80.38,8346.0,80.36,80.49,80.31,80.38,8346.0
2018-03-22 09:45:00,80.37,80.67,80.22,80.56,13937.0,80.37,80.67,80.22,80.56,13937.0
2018-03-22 09:50:00,80.61,80.65,80.41,80.48,7407.0,80.61,80.65,80.41,80.48,7407.0
2018-03-22 09:55:00,80.49,80.51,80.29,80.31,6892.0,80.49,80.51,80.29,80.31,6892.0
2018-03-22 10:00:00,80.34,80.54,80.34,80.54,1300.0,80.34,80.54,80.34,80.54,1300.0
2018-03-22 10:05:00,80.58,80.67,80.51,80.67,2310.0,80.58,80.67,80.51,80.67,2310.0
2018-03-22 10:10:00,80.75,80.87,80.72,80.76,14969.0,80.75,80.87,80.72,80.76,14969.0
2018-03-22 10:15:00,80.74,81.0,80.72,80.96,20176.0,80.74,81.0,80.72,80.96,20176.0
2018-03-22 10:20:00,80.94,81.03,80.85,80.92,20125.0,80.94,81.03,80.85,80.92,20125.0
2018-03-22 10:25:00,80.93,80.97,80.42,80.45,20852.0,80.93,80.97,80.42,80.45,20852.0
2018-03-22 10:30:00,80.38,80.5,80.18,80.49,46404.0,80.38,80.5,80.18,80.49,46404.0
2018-03-22 10:35:00,80.54,80.74,80.53,80.74,10144.0,80.54,80.74,80.53,80.74,10144.0
2018-03-22 10:40:00,80.7,80.7,80.52,80.53,3684.0,80.7,80.7,80.52,80.53,3684.0
2018-03-22 10:45:00,80.56,80.58,80.45,80.47,3500.0,80.56,80.58,80.45,80.47,3500.0
2018-03-22 10:50:00,80.4,80.43,80.29,80.29,4841.0,80.4,80.43,80.29,80.29,4841.0
2018-03-22 10:55:00,80.28,80.35,80.14,80.17,6293.0,80.28,80.35,80.14,80.17,6293.0
2018-03-22 11:00:00,80.19,80.32,80.18,80.22,6722.0,80.19,80.32,80.18,80.22,6722.0
2018-03-22 11:05:00,80.22,80.39,80.15,80.39,4450.0,80.22,80.39,80.15,80.39,4450.0
2018-03-22 11:10:00,80.45,80.56,80.43,80.56,6400.0,80.45,80.56,80.43,80.56,6400.0
2018-03-22 11:15:00,80.54,80.66,80.53,80.64,4800.0,80.54,80.66,80.53,80.64,4800.0
2018-03-22 11:20:00,80.63,80.67,80.51,80.6,7212.0,80.63,80.67,80.51,80.6,7212.0
2018-03-22 11:25:00,80.61,80.71,80.61,80.71,5194.0,80.61,80.71,80.61,80.71,5194.0
2018-03-22 11:30:00,80.7,80.73,80.45,80.51,6715.0,80.7,80.73,80.45,80.51,6715.0
2018-03-22 11:35:00,80.42,80.5,80.38,80.5,6082.0,80.42,80.5,80.38,80.5,6082.0
2018-03-22 11:40:00,80.48,80.58,80.45,80.49,32570.0,80.48,80.58,80.45,80.49,32570.0
2018-03-22 11:45:00,80.44,80.59,80.4,80.45,7356.0,80.44,80.59,80.4,80.45,7356.0
2018-03-22 11:50:00,80.4,80.45,80.34,80.34,4500.0,80.4,80.45,80.34,80.34,4500.0
2018-03-22 11:55:00,80.34,80.37,80.11,80.11,6800.0,80.34,80.37,80.11,80.11,6800.0
2018-03-22 12:00:00,80.14,80.28,80.12,80.28,9533.0,80.14,80.28,80.12,80.28,9533.0
2018-03-22 12:05:00,80.3,80.41,80.3,80.38,4400.0,80.3,80.41,80.3,80.38,4400.0
2018-03-22 12:10:00,80.41,80.51,80.41,80.43,4318.0,80.41,80.51,80.41,80.43,4318.0
2018-03-22 12:15:00,80.43,80.62,80.42,80.61,7565.0,80.43,80.62,80.42,80.61,7565.0
2018-03-22 12:20:00,80.62,80.76,80.62,80.72,3450.0,80.62,80.76,80.62,80.72,3450.0
2018-03-22 12:25:00,80.73,80.79,80.7,80.77,29032.0,80.73,80.79,80.7,80.77,29032.0
2018-03-22 12:30:00,80.77,80.79,80.75,80.77,8872.0,80.77,80.79,80.75,80.77,8872.0
2018-03-22 12:35:00,80.77,80.79,80.7,80.77,20208.0,80.77,80.79,80.7,80.77,20208.0
2018-03-22 12:40:00,80.8,80.89,80.79,80.89,13733.0,80.8,80.89,80.79,80.89,13733.0
2018-03-22 12:45:00,80.89,80.9,80.85,80.9,5498.0,80.89,80.9,80.85,80.9,5498.0
2018-03-22 12:50:00,80.91,81.0,80.87,80.9,10263.0,80.91,81.0,80.87,80.9,10263.0
2018-03-22 12:55:00,80.95,80.95,80.78,80.85,2855.0,80.95,80.95,80.78,80.85,2855.0
2018-03-22 13:00:00,80.83,80.83,80.62,80.63,4500.0,80.83,80.83,80.62,80.63,4500.0
2018-03-22 13:05:00,80.6,80.67,80.52,80.57,4228.0,80.6,80.67,80.52,80.57,4228.0
2018-03-22 13:10:00,80.58,80.6,80.53,80.57,2005.0,80.58,80.6,80.53,80.57,2005.0
2018-03-22 13:15:00,80.61,80.68,80.61,80.68,2305.0,80.61,80.68,80.61,80.68,2305.0
2018-03-22 13:20:00,80.65,80.95,80.65,80.95,8968.0,80.65,80.95,80.65,80.95,8968.0
2018-03-22 13:25:00,80.95,81.0,80.83,81.0,11796.0,80.95,81.0,80.83,81.0,11796.0
2018-03-22 13:30:00,81.0,81.0,80.9,80.99,3905.0,81.0,81.0,80.9,80.99,3905.0
2018-03-22 13:35:00,80.96,81.06,80.95,80.98,23666.0,80.96,81.06,80.95,80.98,23666.0
2018-03-22 13:40:00,80.93,81.01,80.89,80.95,6575.0,80.93,81.01,80.89,80.95,6575.0
2018-03-22 13:45:00,80.98,81.0,80.84,80.91,4450.0,80.98,81.0,80.84,80.91,4450.0
2018-03-22 13:50:00,80.87,80.88,80.81,80.81,1507.0,80.87,80.88,80.81,80.81,1507.0
2018-03-22 13:55:00,80.76,80.8,80.73,80.75,3658.0,80.76,80.8,80.73,80.75,3658.0
2018-03-22 14:00:00,80.76,80.76,80.66,80.72,3100.0,80.76,80.76,80.66,80.72,3100.0
2018-03-22 14:05:00,80.69,80.74,80.59,80.61,3369.0,80.69,80.74,80.59,80.61,3369.0
2018-03-22 14:10:00,80.59,80.63,80.59,80.63,1800.0,80.59,80.63,80.59,80.63,1800.0
2018-03-22 14:15:00,80.62,80.63,80.55,80.57,3894.0,80.62,80.63,80.55,80.57,3894.0
2018-03-22 14:20:00,80.53,80.58,80.29,80.37,20081.0,80.53,80.58,80.29,80.37,20081.0
2018-03-22 14:25:00,80.39,80.41,80.32,80.39,3100.0,80.39,80.41,80.32,80.39,3100.0
2018-03-22 14:30:00,80.36,80.49,80.31,80.48,7030.0,80.36,80.49,80.31,80.48,7030.0
2018-03-22 14:35:00,80.49,80.57,80.46,80.55,4026.0,80.49,80.57,80.46,80.55,4026.0
2018-03-22 14:40:00,80.56,80.7,80.53,80.7,27286.0,80.56,80.7,80.53,80.7,27286.0
2018-03-22 14:45:00,80.71,80.75,80.66,80.71,4993.0,80.71,80.75,80.66,80.71,4993.0
2018-03-22 14:50:00,80.69,80.75,80.66,80.75,9155.0,80.69,80.75,80.66,80.75,9155.0
2018-03-22 14:55:00,80.76,80.76,80.7,80.7,17906.0,80.76,80.76,80.7,80.7,17906.0
2018-03-22 15:00:00,80.7,80.8,80.7,80.77,13596.0,80.7,80.8,80.7,80.77,13596.0
2018-03-22 15:05:00,80.75,80.96,80.75,80.93,28841.0,80.75,80.96,80.75,80.93,28841.0
2018-03-22 15:10:00,80.93,81.0,80.9,80.95,25729.0,80.93,81.0,80.9,80.95,25729.0
2018-03-22 15:15:00,80.93,80.98,80.9,80.94,32336.0,80.93,80.98,80.9,80.94,32336.0
2018-03-22 15:20:00,80.93,81.19,80.93,81.14,30002.0,80.93,81.19,80.93,81.14,30002.0
2018-03-22 15:25:00,81.13,81.16,81.0,81.09,22682.0,81.13,81.16,81.0,81.09,22682.0
2018-03-22 15:30:00,81.11,81.17,81.02,81.17,54495.0,81.11,81.17,81.02,81.17,54495.0
2018-03-22 15:35:00,81.17,81.24,81.13,81.13,129607.0,81.17,81.24,81.13,81.13,129607.0
2018-03-22 15:40:00,81.08,81.29,81.04,81.29,46783.0,81.08,81.29,81.04,81.29,46783.0
2018-03-22 15:45:00,81.27,81.28,81.04,81.07,133603.0,81.27,81.28,81.04,81.07,133603.0
2018-03-22 15:50:00,81.08,81.23,80.96,81.09,58802.0,81.08,81.23,80.96,81.09,58802.0
2018-03-22 15:55:00,81.07,81.13,81.0,81.1,118803.0,81.07,81.13,81.0,81.1,118803.0
2018-03-23 09:30:00,81.1,82.21,80.31,82.19,46292.0,81.1,82.21,80.31,82.19,46292.0
2018-03-23 09:35:00,82.19,82.19,81.44,81.44,13400.0,82.19,82.19,81.44,81.44,13400.0
2018-03-23 09:40:00,81.38,81.51,81.25,81.37,14943.0,81.38,81.51,81.25,81.37,14943.0
2018-03-23 09:45:00,81.38,81.4,81.16,81.26,19283.0,81.38,81.4,81.16,81.26,19283.0
2018-03-23 09:50:00,81.23,81.38,81.18,81.24,18719.0,81.23,81.38,81.18,81.24,18719.0
2018-03-23 09:55:00,81.3,81.3,81.03,81.03,10554.0,81.3,81.3,81.03,81.03,10554.0
2018-03-23 10:00:00,81.09,81.14,80.93,80.94,17429.0,81.09,81.14,80.93,80.94,17429.0
2018-03-23 10:05:00,80.91,81.01,80.85,80.98,19842.0,80.91,81.01,80.85,80.98,19842.0
2018-03-23 10:10:00,80.97,81.37,80.96,81.33,18370.0,80.97,81.37,80.96,81.33,18370.0
2018-03-23 10:15:00,81.37,81.5,81.27,81.27,11407.0,81.37,81.5,81.27,81.27,11407.0
2018-03-23 10:20:00,81.25,81.25,81.04,81.08,15398.0,81.25,81.25,81.04,81.08,15398.0
2018-03-23 10:25:00,81.08,81.43,81.08,81.27,33129.0,81.08,81.43,81.08,81.27,33129.0
2018-03-23 10:30:00,81.28,81.69,81.22,81.67,8919.0,81.28,81.69,81.22,81.67,8919.0
2018-03-23 10:35:00,81.67,81.68,81.6,81.61,14388.0,81.67,81.68,81.6,81.61,14388.0
2018-03-23 10:40:00,81.62,81.83,81.57,81.58,66874.0,81.62,81.83,81.57,81.58,66874.0
2018-03-23 10:45:00,81.59,81.66,81.47,81.47,13647.0,81.59,81.66,81.47,81.47,13647.0
2018-03-23 10:50:00,81.45,81.53,81.38,81.45,7146.0,81.45,81.53,81.38,81.45,7146.0
2018-03-23 10:55:00,81.44,81.58,81.38,81.56,9125.0,81.44,81.58,81.38,81.56,9125.0
2018-03-23 11:00:00,81.58,81.65,81.48,81.55,6753.0,81.58,81.65,81.48,81.55,6753.0
2018-03-23 11:05:00,81.55,81.56,81.47,81.47,8923.0,81.55,81.56,81.47,81.47,8923.0
2018-03-23 11:10:00,81.44,81.47,81.25,81.25,30855.0,81.44,81.47,81.25,81.25,30855.0
2018-03-23 11:15:00,81.27,81.27,81.02,81.06,12560.0,81.27,81.27,81.02,81.06,12560.0
2018-03-23 11:20:00,81.05,81.09,80.89,80.94,12673.0,81.05,81.09,80.89,80.94,12673.0
2018-03-23 11:25:00,80.94,81.02,80.87,80.9,10516.0,80.94,81.02,80.87,80.9,10516.0
2018-03-23 11:30:00,80.87,80.88,80.71,80.83,17250.0,80.87,80.88,80.71,80.83,17250.0
2018-03-23 11:35:00,80.83,81.05,80.77,80.83,16819.0,80.83,81.05,80.77,80.83,16819.0
2018-03-23 11:40:00,80.81,80.88,80.77,80.87,12486.0,80.81,80.88,80.77,80.87,12486.0
2018-03-23 11:45:00,80.89,80.89,80.51,80.53,41234.0,80.89,80.89,80.51,80.53,41234.0
2018-03-23 11:50:00,80.49,80.51,80.31,80.42,28993.0,80.49,80.51,80.31,80.42,28993.0
2018-03-23 11:55:00,80.39,80.45,80.25,80.25,17967.0,80.39,80.45,80.25,80.25,17967.0
2018-03-23 12:00:00,80.2,80.26,80.12,80.17,31929.0,80.2,80.26,80.12,80.17,31929.0
2018-03-23 12:05:00,80.18,80.27,80.08,80.18,10778.0,80.18,80.27,80.08,80.18,10778.0
2018-03-23 12:10:00,80.18,80.18,80.02,80.05,12750.0,80.18,80.18,80.02,80.05,12750.0
2018-03-23 12:15:00,80.03,80.06,79.93,80.02,34792.0,80.03,80.06,79.93,80.02,34792.0
2018-03-23 12:20:00,80.02,80.04,79.95,79.97,17064.0,80.02,80.04,79.95,79.97,17064.0
2018-03-23 12:25:00,79.95,80.19,79.95,80.14,10284.0,79.95,80.19,79.95,80.14,10284.0
2018-03-23 12:30:00,80.15,80.15,79.95,79.96,16724.0,80.15,80.15,79.95,79.96,16724.0
2018-03-23 12:35:00,79.95,79.97,79.86,79.9,19637.0,79.95,79.97,79.86,79.9,19637.0
2018-03-23 12:40:00,79.87,79.88,79.69,79.69,33989.0,79.87,79.88,79.69,79.69,33989.0
2018-03-23 12:45:00,79.69,79.75,79.59,79.59,25482.0,79.69,79.75,79.59,79.59,25482.0
2018-03-23 12:50:00,79.6,79.69,79.54,79.63,13034.0,79.6,79.69,79.54,79.63,13034.0
2018-03-23 12:55:00,79.63,79.65,79.56,79.61,23059.0,79.63,79.65,79.56,79.61,23059.0
2018-03-23 13:00:00,79.58,79.63,79.42,79.61,11178.0,79.58,79.63,79.42,79.61,11178.0
2018-03-23 13:05:00,79.57,79.7,79.57,79.68,14372.0,79.57,79.7,79.57,79.68,14372.0
2018-03-23 13:10:00,79.72,79.82,79.66,79.67,8281.0,79.72,79.82,79.66,79.67,8281.0
2018-03-23 13:15:00,79.69,79.79,79.62,79.79,9552.0,79.69,79.79,79.62,79.79,9552.0
2018-03-23 13:20:00,79.75,79.94,79.74,79.89,12654.0,79.75,79.94,79.74,79.89,12654.0
2018-03-23 13:25:00,79.9,79.9,79.72,79.76,8204.0,79.9,79.9,79.72,79.76,8204.0
2018-03-23 13:30:00,79.78,79.9,79.74,79.79,18884.0,79.78,79.9,79.74,79.79,18884.0
2018-03-23 13:35:00,79.8,79.8,79.56,79.58,13272.0,79.8,79.8,79.56,79.58,13272.0
2018-03-23 13:40:00,79.56,79.66,79.56,79.64,10825.0,79.56,79.66,79.56,79.64,10825.0
2018-03-23 13:45:00,79.63,79.82,79.63,79.82,8741.0,79.63,79.82,79.63,79.82,8741.0
2018-03-23 13:50:00,79.78,80.1,79.78,80.08,8767.0,79.78,80.1,79.78,80.08,8767.0
2018-03-23 13:55:00,80.07,80.16,80.05,80.12,9958.0,80.07,80.16,80.05,80.12,9958.0
2018-03-23 14:00:00,80.12,80.21,80.09,80.12,8324.0,80.12,80.21,80.09,80.12,8324.0
2018-03-23 14:05:00,80.14,80.17,80.11,80.15,7280.0,80.14,80.17,80.11,80.15,7280.0
2018-03-23 14:10:00,80.16,80.19,80.08,80.08,6254.0,80.16,80.19,80.08,80.08,6254.0
2018-03-23 14:15:00,80.06,80.13,80.03,80.06,7282.0,80.06,80.13,80.03,80.06,7282.0
2018-03-23 14:20:00,80.08,80.23,80.03,80.06,20625.0,80.08,80.23,80.03,80.06,20625.0
2018-03-23 14:25:00,80.04,80.08,80.0,80.04,5373.0,80.04,80.08,80.0,80.04,5373.0
2018-03-23 14:30:00,80.04,80.12,79.99,80.03,12335.0,80.04,80.12,79.99,80.03,12335.0
2018-03-23 14:35:00,80.03,80.04,79.89,79.91,8999.0,80.03,80.04,79.89,79.91,8999.0
2018-03-23 14:40:00,79.91,79.93,79.88,79.89,7036.0,79.91,79.93,79.88,79.89,7036.0
2018-03-23 14:45:00,79.91,79.91,79.59,79.64,11241.0,79.91,79.91,79.59,79.64,11241.0
2018-03-23 14:50:00,79.61,79.64,79.49,79.64,10953.0,79.61,79.64,79.49,79.64,10953.0
2018-03-23 14:55:00,79.65,79.71,79.38,79.47,17566.0,79.65,79.71,79.38,79.47,17566.0
2018-03-23 15:00:00,79.47,79.5,79.27,79.47,33458.0,79.47,79.5,79.27,79.47,33458.0
2018-03-23 15:05:00,79.45,79.66,79.45,79.52,15692.0,79.45,79.66,79.45,79.52,15692.0
2018-03-23 15:10:00,79.55,79.94,79.53,79.92,29617.0,79.55,79.94,79.53,79.92,29617.0
2018-03-23 15:15:00,79.93,80.11,79.88,79.88,22758.0,79.93,80.11,79.88,79.88,22758.0
2018-03-23 15:20:00,79.88,79.91,79.6,79.6,42259.0,79.88,79.91,79.6,79.6,42259.0
2018-03-23 15:25:00,79.58,79.8,79.48,79.7,39909.0,79.58,79.8,79.48,79.7,39909.0
2018-03-23 15:30:00,79.69,79.79,79.56,79.72,23619.0,79.69,79.79,79.56,79.72,23619.0
2018-03-23 15:35:00,79.72,79.72,79.56,79.64,32118.0,79.72,79.72,79.56,79.64,32118.0
2018-03-23 15:40:00,79.64,79.66,79.35,79.36,36365.0,79.64,79.66,79.35,79.36,36365.0
2018-03-23 15:45:00,79.33,79.41,79.26,79.26,27834.0,79.33,79.41,79.26,79.26,27834.0
2018-03-23 15:50:00,79.27,79.57,79.26,79.41,90967.0,79.27,79.57,79.26,79.41,90967.0
2018-03-23 15:55:00,79.42,79.57,79.32,79.51,90212.0,79.42,79.57,79.32,79.51,90212.0
2018-03-26 09:30:00,80.19,80.52,80.1,80.17,35837.0,80.19,80.52,80.1,80.17,35837.0
2018-03-26 09:35:00,80.2,80.2,79.29,79.29,38189.0,80.2,80.2,79.29,79.29,38189.0
2018-03-26 09:40:00,79.35,79.37,78.32,78.32,53332.0,79.35,79.37,78.32,78.32,53332.0
2018-03-26 09:45:00,78.32,78.82,78.32,78.61,40236.0,78.32,78.82,78.32,78.61,40236.0
2018-03-26 09:50:00,78.63,78.94,78.54,78.94,23965.0,78.63,78.94,78.54,78.94,23965.0
2018-03-26 09:55:00,78.96,79.32,78.82,78.84,35223.0,78.96,79.32,78.82,78.84,35223.0
2018-03-26 10:00:00,78.85,79.5,78.85,79.42,35271.0,78.85,79.5,78.85,79.42,35271.0
2018-03-26 10:05:00,79.42,79.5,79.3,79.36,24760.0,79.42,79.5,79.3,79.36,24760.0
2018-03-26 10:10:00,79.34,79.49,79.25,79.29,31330.0,79.34,79.49,79.25,79.29,31330.0
2018-03-26 10:15:00,79.28,79.41,79.21,79.33,52000.0,79.28,79.41,79.21,79.33,52000.0
2018-03-26 10:20:00,79.4,79.4,79.13,79.18,15438.0,79.4,79.4,79.13,79.18,15438.0
2018-03-26 10:25:00,79.19,79.28,79.09,79.19,27482.0,79.19,79.28,79.09,79.19,27482.0
2018-03-26 10:30:00,79.17,79.2,78.91,78.94,34722.0,79.17,79.2,78.91,78.94,34722.0
2018-03-26 10:35:00,78.97,79.2,78.94,79.2,29266.0,78.97,79.2,78.94,79.2,29266.0
2018-03-26 10:40:00,79.17,79.71,79.17,79.62,136808.0,79.17,79.71,79.17,79.62,136808.0
2018-03-26 10:45:00,79.61,79.69,79.53,79.69,16850.0,79.61,79.69,79.53,79.69,16850.0
2018-03-26 10:50:00,79.72,79.76,79.68,79.72,15348.0,79.72,79.76,79.68,79.72,15348.0
2018-03-26 10:55:00,79.73,79.95,79.71,79.74,21199.0,79.73,79.95,79.71,79.74,21199.0
2018-03-26 11:00:00,79.76,79.81,79.69,79.76,20453.0,79.76,79.81,79.69,79.76,20453.0
2018-03-26 11:05:00,79.75,79.75,79.42,79.44,16793.0,79.75,79.75,79.42,79.44,16793.0
2018-03-26 11:10:00,79.44,79.72,79.44,79.6,17737.0,79.44,79.72,79.44,79.6,17737.0
2018-03-26 11:15:00,79.59,79.59,79.43,79.49,94497.0,79.59,79.59,79.43,79.49,94497.0
2018-03-26 11:20:00,79.48,79.54,79.31,79.49,23490.0,79.48,79.54,79.31,79.49,23490.0
2018-03-26 11:25:00,79.46,79.52,79.27,79.28,17130.0,79.46,79.52,79.27,79.28,17130.0
2018-03-26 11:30:00,79.26,79.65,79.22,79.65,15375.0,79.26,79.65,79.22,79.65,15375.0
2018-03-26 11:35:00,79.61,79.86,79.57,79.86,18347.0,79.61,79.86,79.57,79.86,18347.0
2018-03-26 11:40:00,79.83,79.93,79.7,79.89,18935.0,79.83,79.93,79.7,79.89,18935.0
2018-03-26 11:45:00,79.92,79.92,79.68,79.76,10591.0,79.92,79.92,79.68,79.76,10591.0
2018-03-26 11:50:00,79.76,79.85,79.69,79.69,19822.0,79.76,79.85,79.69,79.69,19822.0
2018-03-26 11:55:00,79.73,79.73,79.37,79.39,20503.0,79.73,79.73,79.37,79.39,20503.0
2018-03-26 12:00:00,79.4,79.49,79.37,79.45,5256.0,79.4,79.49,79.37,79.45,5256.0
2018-03-26 12:05:00,79.44,79.73,79.44,79.69,8869.0,79.44,79.73,79.44,79.69,8869.0
2018-03-26 12:10:00,79.69,79.83,79.6,79.79,15910.0,79.69,79.83,79.6,79.79,15910.0
2018-03-26 12:15:00,79.86,79.92,79.83,79.91,8575.0,79.86,79.92,79.83,79.91,8575.0
2018-03-26 12:20:00,79.92,80.08,79.88,80.08,6105.0,79.92,80.08,79.88,80.08,6105.0
2018-03-26 12:25:00,80.1,80.15,79.97,79.97,8060.0,80.1,80.15,79.97,79.97,8060.0
2018-03-26 12:30:00,79.99,80.08,79.99,80.03,7974.0,79.99,80.08,79.99,80.03,7974.0
2018-03-26 12:35:00,80.02,80.06,79.99,79.99,8343.0,80.02,80.06,79.99,79.99,8343.0
2018-03-26 12:40:00,80.01,80.04,79.92,79.94,6080.0,80.01,80.04,79.92,79.94,6080.0
2018-03-26 12:45:00,79.93,79.94,79.84,79.84,4150.0,79.93,79.94,79.84,79.84,4150.0
2018-03-26 12:50:00,79.84,79.99,79.84,79.84,8643.0,79.84,79.99,79.84,79.84,8643.0
2018-03-26 12:55:00,79.84,79.86,79.78,79.79,8252.0,79.84,79.86,79.78,79.79,8252.0
2018-03-26 13:00:00,79.77,79.93,79.76,79.93,9300.0,79.77,79.93,79.76,79.93,9300.0
2018-03-26 13:05:00,79.91,80.0,79.9,79.91,5979.0,79.91,80.0,79.9,79.91,5979.0
2018-03-26 13:10:00,79.92,80.05,79.92,80.05,3200.0,79.92,80.05,79.92,80.05,3200.0
2018-03-26 13:15:00,80.05,80.16,80.04,80.05,10591.0,80.05,80.16,80.04,80.05,10591.0
2018-03-26 13:20:00,80.07,80.11,80.06,80.1,4962.0,80.07,80.11,80.06,80.1,4962.0
2018-03-26 13:25:00,80.11,80.16,80.03,80.04,8430.0,80.11,80.16,80.03,80.04,8430.0
2018-03-26 13:30:00,80.05,80.05,79.94,79.96,9605.0,80.05,80.05,79.94,79.96,9605.0
2018-03-26 13:35:00,80.01,80.16,79.96,80.13,5181.0,80.01,80.16,79.96,80.13,5181.0
2018-03-26 13:40:00,80.14,80.18,80.12,80.12,5200.0,80.14,80.18,80.12,80.12,5200.0
2018-03-26 13:45:00,80.16,80.17,80.09,80.11,9325.0,80.16,80.17,80.09,80.11,9325.0
2018-03-26 13:50:00,80.1,80.12,80.03,80.03,9921.0,80.1,80.12,80.03,80.03,9921.0
2018-03-26 13:55:00,80.04,80.15,80.01,80.15,11453.0,80.04,80.15,80.01,80.15,11453.0
2018-03-26 14:00:00,80.15,80.16,79.88,79.97,25075.0,80.15,80.16,79.88,79.97,25075.0
2018-03-26 14:05:00,79.96,79.98,79.75,79.89,61114.0,79.96,79.98,79.75,79.89,61114.0
2018-03-26 14:10:00,79.88,80.05,79.85,80.03,44931.0,79.88,80.05,79.85,80.03,44931.0
2018-03-26 14:15:00,80.03,80.07,79.85,79.85,119469.0,80.03,80.07,79.85,79.85,119469.0
2018-03-26 14:20:00,79.9,80.05,79.87,79.91,40686.0,79.9,80.05,79.87,79.91,40686.0
2018-03-26 14:25:00,79.91,79.92,79.75,79.84,19367.0,79.91,79.92,79.75,79.84,19367.0
2018-03-26 14:30:00,79.84,79.93,79.77,79.8,14975.0,79.84,79.93,79.77,79.8,14975.0
2018-03-26 14:35:00,79.83,80.06,79.83,80.05,15429.0,79.83,80.06,79.83,80.05,15429.0
2018-03-26 14:40:00,80.05,80.28,80.05,80.15,60452.0,80.05,80.28,80.05,80.15,60452.0
2018-03-26 14:45:00,80.16,80.18,80.1,80.14,15052.0,80.16,80.18,80.1,80.14,15052.0
2018-03-26 14:50:00,80.15,80.3,80.15,80.3,9371.0,80.15,80.3,80.15,80.3,9371.0
2018-03-26 14:55:00,80.3,80.31,80.11,80.12,12897.0,80.3,80.31,80.11,80.12,12897.0
2018-03-26 15:00:00,80.13,80.25,80.12,80.19,11533.0,80.13,80.25,80.12,80.19,11533.0
2018-03-26 15:05:00,80.19,80.31,80.18,80.25,13693.0,80.19,80.31,80.18,80.25,13693.0
2018-03-26 15:10:00,80.25,80.29,80.21,80.27,13412.0,80.25,80.29,80.21,80.27,13412.0
2018-03-26 15:15:00,80.28,80.3,80.24,80.25,14693.0,80.28,80.3,80.24,80.25,14693.0
2018-03-26 15:20:00,80.26,80.26,80.21,80.26,16555.0,80.26,80.26,80.21,80.26,16555.0
2018-03-26 15:25:00,80.24,80.3,80.22,80.3,16252.0,80.24,80.3,80.22,80.3,16252.0
2018-03-26 15:30:00,80.3,80.39,80.27,80.31,31222.0,80.3,80.39,80.27,80.31,31222.0
2018-03-26 15:35:00,80.31,80.31,80.09,80.19,70695.0,80.31,80.31,80.09,80.19,70695.0
2018-03-26 15:40:00,80.21,80.3,80.18,80.3,25202.0,80.21,80.3,80.18,80.3,25202.0
2018-03-26 15:45:00,80.28,80.43,80.24,80.43,56699.0,80.28,80.43,80.24,80.43,56699.0
2018-03-26 15:50:00,80.42,80.43,80.35,80.4,47068.0,80.42,80.43,80.35,80.4,47068.0
2018-03-26 15:55:00,80.4,80.4,80.3,80.34,68371.0,80.4,80.4,80.3,80.34,68371.0
2018-03-27 09:30:00,80.53,80.71,78.9,79.02,78069.0,80.53,80.71,78.9,79.02,78069.0
2018-03-27 09:35:00,79.01,79.88,79.01,79.72,41482.0,79.01,79.88,79.01,79.72,41482.0
2018-03-27 09:40:00,79.8,79.8,79.05,79.29,39719.0,79.8,79.8,79.05,79.29,39719.0
2018-03-27 09:45:00,79.33,79.33,78.69,78.73,23255.0,79.33,79.33,78.69,78.73,23255.0
2018-03-27 09:50:00,78.69,79.09,78.57,79.08,55953.0,78.69,79.09,78.57,79.08,55953.0
2018-03-27 09:55:00,79.12,79.28,79.11,79.21,17047.0,79.12,79.28,79.11,79.21,17047.0
2018-03-27 10:00:00,79.17,79.31,79.14,79.23,26806.0,79.17,79.31,79.14,79.23,26806.0
2018-03-27 10:05:00,79.22,79.57,79.22,79.53,24342.0,79.22,79.57,79.22,79.53,24342.0
2018-03-27 10:10:00,79.52,79.69,79.43,79.47,27935.0,79.52,79.69,79.43,79.47,27935.0
2018-03-27 10:15:00,79.49,79.53,79.32,79.49,19114.0,79.49,79.53,79.32,79.49,19114.0
2018-03-27 10:20:00,79.52,79.69,79.5,79.61,27535.0,79.52,79.69,79.5,79.61,27535.0
2018-03-27 10:25:00,79.6,79.79,79.59,79.75,19007.0,79.6,79.79,79.59,79.75,19007.0
2018-03-27 10:30:00,79.77,79.85,79.54,79.55,61823.0,79.77,79.85,79.54,79.55,61823.0
2018-03-27 10:35:00,79.55,79.67,79.46,79.63,14056.0,79.55,79.67,79.46,79.63,14056.0
2018-03-27 10:40:00,79.64,80.0,79.64,79.92,19017.0,79.64,80.0,79.64,79.92,19017.0
2018-03-27 10:45:00,79.94,79.95,79.74,79.78,24631.0,79.94,79.95,79.74,79.78,24631.0
2018-03-27 10:50:00,79.78,79.92,79.65,79.8,20312.0,79.78,79.92,79.65,79.8,20312.0
2018-03-27 10:55:00,79.82,79.82,79.57,79.68,25032.0,79.82,79.82,79.57,79.68,25032.0
2018-03-27 11:00:00,79.7,79.85,79.67,79.73,13318.0,79.7,79.85,79.67,79.73,13318.0
2018-03-27 11:05:00,79.73,79.83,79.67,79.83,8615.0,79.73,79.83,79.67,79.83,8615.0
2018-03-27 11:10:00,79.82,79.96,79.73,79.93,32026.0,79.82,79.96,79.73,79.93,32026.0
2018-03-27 11:15:00,79.95,80.0,79.78,79.82,74777.0,79.95,80.0,79.78,79.82,74777.0
2018-03-27 11:20:00,79.8,79.8,79.6,79.62,24894.0,79.8,79.8,79.6,79.62,24894.0
2018-03-27 11:25:00,79.62,79.75,79.47,79.62,32265.0,79.62,79.75,79.47,79.62,32265.0
2018-03-27 11:30:00,79.65,79.88,79.63,79.79,30139.0,79.65,79.88,79.63,79.79,30139.0
2018-03-27 11:35:00,79.79,79.83,79.76,79.82,8127.0,79.79,79.83,79.76,79.82,8127.0
2018-03-27 11:40:00,79.86,80.14,79.86,80.02,19335.0,79.86,80.14,79.86,80.02,19335.0
2018-03-27 11:45:00,80.02,80.02,79.87,79.9,12156.0,80.02,80.02,79.87,79.9,12156.0
2018-03-27 11:50:00,79.92,79.96,79.85,79.88,18704.0,79.92,79.96,79.85,79.88,18704.0
2018-03-27 11:55:00,79.87,79.95,79.78,79.78,18628.0,79.87,79.95,79.78,79.78,18628.0
2018-03-27 12:00:00,79.78,80.02,79.76,80.02,14017.0,79.78,80.02,79.76,80.02,14017.0
2018-03-27 12:05:00,80.01,80.18,79.99,80.02,72874.0,80.01,80.18,79.99,80.02,72874.0
2018-03-27 12:10:00,80.0,80.0,79.87,79.91,15724.0,80.0,80.0,79.87,79.91,15724.0
2018-03-27 12:15:00,79.91,79.91,79.69,79.69,19900.0,79.91,79.91,79.69,79.69,19900.0
2018-03-27 12:20:00,79.67,79.78,79.64,79.76,18046.0,79.67,79.78,79.64,79.76,18046.0
2018-03-27 12:25:00,79.79,79.79,79.67,79.75,12286.0,79.79,79.79,79.67,79.75,12286.0
2018-03-27 12:30:00,79.74,79.8,79.71,79.76,11512.0,79.74,79.8,79.71,79.76,11512.0
2018-03-27 12:35:00,79.78,79.95,79.78,79.9,16969.0,79.78,79.95,79.78,79.9,16969.0
2018-03-27 12:40:00,79.91,79.97,79.8,79.91,10693.0,79.91,79.97,79.8,79.91,10693.0
2018-03-27 12:45:00,79.88,79.96,79.84,79.9,7900.0,79.88,79.96,79.84,79.9,7900.0
2018-03-27 12:50:00,79.9,79.97,79.86,79.96,12127.0,79.9,79.97,79.86,79.96,12127.0
2018-03-27 12:55:00,79.97,80.14,79.95,80.13,61036.0,79.97,80.14,79.95,80.13,61036.0
2018-03-27 13:00:00,80.2,80.33,80.14,80.18,26841.0,80.2,80.33,80.14,80.18,26841.0
2018-03-27 13:05:00,80.21,80.38,80.1,80.36,22345.0,80.21,80.38,80.1,80.36,22345.0
2018-03-27 13:10:00,80.34,80.38,80.27,80.27,32679.0,80.34,80.38,80.27,80.27,32679.0
2018-03-27 13:15:00,80.26,80.29,80.15,80.15,24549.0,80.26,80.29,80.15,80.15,24549.0
2018-03-27 13:20:00,80.14,80.18,79.88,79.91,28938.0,80.14,80.18,79.88,79.91,28938.0
2018-03-27 13:25:00,79.93,80.03,79.87,79.87,21357.0,79.93,80.03,79.87,79.87,21357.0
2018-03-27 13:30:00,79.85,79.95,79.83,79.95,16382.0,79.85,79.95,79.83,79.95,16382.0
2018-03-27 13:35:00,79.95,80.0,79.8,79.83,15024.0,79.95,80.0,79.8,79.83,15024.0
2018-03-27 13:40:00,79.89,79.91,79.82,79.83,11479.0,79.89,79.91,79.82,79.83,11479.0
2018-03-27 13:45:00,79.84,79.89,79.66,79.68,17181.0,79.84,79.89,79.66,79.68,17181.0
2018-03-27 13:50:00,79.68,79.68,79.42,79.46,22156.0,79.68,79.68,79.42,79.46,22156.0
2018-03-27 13:55:00,79.46,79.58,79.43,79.57,19082.0,79.46,79.58,79.43,79.57,19082.0
2018-03-27 14:00:00,79.56,79.64,79.53,79.56,18051.0,79.56,79.64,79.53,79.56,18051.0
2018-03-27 14:05:00,79.56,79.78,79.56,79.72,19928.0,79.56,79.78,79.56,79.72,19928.0
2018-03-27 14:10:00,79.73,79.95,79.71,79.9,36040.0,79.73,79.95,79.71,79.9,36040.0
2018-03-27 14:15:00,79.92,79.98,79.85,79.97,38133.0,79.92,79.98,79.85,79.97,38133.0
2018-03-27 14:20:00,79.97,79.97,79.72,79.75,18050.0,79.97,79.97,79.72,79.75,18050.0
2018-03-27 14:25:00,79.74,79.74,79.42,79.45,47396.0,79.74,79.74,79.42,79.45,47396.0
2018-03-27 14:30:00,79.45,79.51,79.37,79.48,25320.0,79.45,79.51,79.37,79.48,25320.0
2018-03-27 14:35:00,79.48,79.49,79.11,79.3,46701.0,79.48,79.49,79.11,79.3,46701.0
2018-03-27 14:40:00,79.32,79.36,79.24,79.25,24835.0,79.32,79.36,79.24,79.25,24835.0
2018-03-27 14:45:00,79.23,79.24,78.81,78.88,72330.0,79.23,79.24,78.81,78.88,72330.0
2018-03-27 14:50:00,78.89,79.06,78.8,78.85,52194.0,78.89,79.06,78.8,78.85,52194.0
2018-03-27 14:55:00,78.84,79.0,78.71,78.84,48690.0,78.84,79.0,78.71,78.84,48690.0
2018-03-27 15:00:00,78.89,78.91,78.51,78.56,63452.0,78.89,78.91,78.51,78.56,63452.0
2018-03-27 15:05:00,78.57,78.74,78.38,78.74,31362.0,78.57,78.74,78.38,78.74,31362.0
2018-03-27 15:10:00,78.73,78.91,78.71,78.9,36796.0,78.73,78.91,78.71,78.9,36796.0
2018-03-27 15:15:00,78.89,79.01,78.85,78.88,53664.0,78.89,79.01,78.85,78.88,53664.0
2018-03-27 15:20:00,78.87,78.93,78.75,78.79,44856.0,78.87,78.93,78.75,78.79,44856.0
2018-03-27 15:25:00,78.77,78.79,78.49,78.59,98694.0,78.77,78.79,78.49,78.59,98694.0
2018-03-27 15:30:00,78.57,78.59,77.97,78.15,95226.0,78.57,78.59,77.97,78.15,95226.0
2018-03-27 15:35:00,78.16,78.58,78.13,78.52,64539.0,78.16,78.58,78.13,78.52,64539.0
2018-03-27 15:40:00,78.52,78.85,78.39,78.79,77394.0,78.52,78.85,78.39,78.79,77394.0
2018-03-27 15:45:00,78.81,78.92,78.75,78.78,108031.0,78.81,78.92,78.75,78.78,108031.0
2018-03-27 15:50:00,78.79,79.0,78.77,78.85,100916.0,78.79,79.0,78.77,78.85,100916.0
2018-03-27 15:55:00,78.85,78.85,78.53,78.7,222596.0,78.85,78.85,78.53,78.7,222596.0
2018-03-28 09:30:00,84.5,84.54,83.06,84.02,440257.0,84.5,84.54,83.06,84.02,440257.0
2018-03-28 09:35:00,83.99,85.0,83.98,84.91,370181.0,83.99,85.0,83.98,84.91,370181.0
2018-03-28 09:40:00,84.84,85.59,84.58,84.89,331230.0,84.84,85.59,84.58,84.89,331230.0
2018-03-28 09:45:00,84.89,85.89,84.84,85.64,295359.0,84.89,85.89,84.84,85.64,295359.0
2018-03-28 09:50:00,85.61,86.0,85.12,85.66,196612.0,85.61,86.0,85.12,85.66,196612.0
2018-03-28 09:55:00,85.61,85.96,85.5,85.9,146832.0,85.61,85.96,85.5,85.9,146832.0
2018-03-28 10:00:00,85.93,86.91,85.86,86.91,318479.0,85.93,86.91,85.86,86.91,318479.0
2018-03-28 10:05:00,86.91,87.25,86.55,87.2,232937.0,86.91,87.25,86.55,87.2,232937.0
2018-03-28 10:10:00,87.2,87.38,86.3,86.74,256844.0,87.2,87.38,86.3,86.74,256844.0
2018-03-28 10:15:00,86.74,87.01,86.16,87.0,184718.0,86.74,87.01,86.16,87.0,184718.0
2018-03-28 10:20:00,87.0,87.4,86.78,87.09,207113.0,87.0,87.4,86.78,87.09,207113.0
2018-03-28 10:25:00,87.19,87.35,86.62,86.92,236788.0,87.19,87.35,86.62,86.92,236788.0
2018-03-28 10:30:00,86.91,87.36,86.77,86.89,119807.0,86.91,87.36,86.77,86.89,119807.0
2018-03-28 10:35:00,86.87,87.0,86.22,86.55,187213.0,86.87,87.0,86.22,86.55,187213.0
2018-03-28 10:40:00,86.52,86.61,86.26,86.48,70122.0,86.52,86.61,86.26,86.48,70122.0
2018-03-28 10:45:00,86.48,86.78,86.08,86.78,158047.0,86.48,86.78,86.08,86.78,158047.0
2018-03-28 10:50:00,86.79,87.45,86.54,87.34,196590.0,86.79,87.45,86.54,87.34,196590.0
2018-03-28 10:55:00,87.3,87.45,87.06,87.25,65780.0,87.3,87.45,87.06,87.25,65780.0
2018-03-28 11:00:00,87.26,87.85,87.26,87.57,181959.0,87.26,87.85,87.26,87.57,181959.0
2018-03-28 11:05:00,87.58,87.98,87.57,87.66,113567.0,87.58,87.98,87.57,87.66,113567.0
2018-03-28 11:10:00,87.66,87.8,86.8,86.87,133123.0,87.66,87.8,86.8,86.87,133123.0
2018-03-28 11:15:00,86.88,87.05,86.53,86.96,140691.0,86.88,87.05,86.53,86.96,140691.0
2018-03-28 11:20:00,86.96,86.96,86.35,86.58,66883.0,86.96,86.96,86.35,86.58,66883.0
2018-03-28 11:25:00,86.56,86.92,86.45,86.45,54642.0,86.56,86.92,86.45,86.45,54642.0
2018-03-28 11:30:00,86.47,86.73,86.46,86.63,52836.0,86.47,86.73,86.46,86.63,52836.0
2018-03-28 11:35:00,86.67,86.97,86.6,86.6,40624.0,86.67,86.97,86.6,86.6,40624.0
2018-03-28 11:40:00,86.62,87.07,86.6,86.92,94085.0,86.62,87.07,86.6,86.92,94085.0
2018-03-28 11:45:00,86.94,87.05,86.5,86.7,42184.0,86.94,87.05,86.5,86.7,42184.0
2018-03-28 11:50:00,86.77,87.02,86.47,86.57,27664.0,86.77,87.02,86.47,86.57,27664.0
2018-03-28 11:55:00,86.55,86.83,86.55,86.59,33812.0,86.55,86.83,86.55,86.59,33812.0
2018-03-28 12:00:00,86.62,87.13,86.59,86.74,61639.0,86.62,87.13,86.59,86.74,61639.0
2018-03-28 12:05:00,86.78,87.3,86.78,87.15,56070.0,86.78,87.3,86.78,87.15,56070.0
2018-03-28 12:10:00,87.16,87.27,86.99,87.1,61234.0,87.16,87.27,86.99,87.1,61234.0
2018-03-28 12:15:00,87.12,87.5,86.97,87.44,56370.0,87.12,87.5,86.97,87.44,56370.0
2018-03-28 12:20:00,87.4,87.53,86.89,87.1,73980.0,87.4,87.53,86.89,87.1,73980.0
2018-03-28 12:25:00,87.18,87.36,87.01,87.06,46104.0,87.18,87.36,87.01,87.06,46104.0
2018-03-28 12:30:00,87.08,87.32,87.08,87.3,35650.0,87.08,87.32,87.08,87.3,35650.0
2018-03-28 12:35:00,87.29,87.39,87.15,87.33,42439.0,87.29,87.39,87.15,87.33,42439.0
2018-03-28 12:40:00,87.34,87.82,87.34,87.56,77145.0,87.34,87.82,87.34,87.56,77145.0
2018-03-28 12:45:00,87.59,87.62,87.0,87.0,49454.0,87.59,87.62,87.0,87.0,49454.0
2018-03-28 12:50:00,87.0,87.05,86.77,86.77,59674.0,87.0,87.05,86.77,86.77,59674.0
2018-03-28 12:55:00,86.75,86.94,86.55,86.7,91444.0,86.75,86.94,86.55,86.7,91444.0
2018-03-28 13:00:00,86.71,86.86,86.37,86.65,113309.0,86.71,86.86,86.37,86.65,113309.0
2018-03-28 13:05:00,86.61,86.88,86.6,86.87,32925.0,86.61,86.88,86.6,86.87,32925.0
2018-03-28 13:10:00,86.84,86.86,86.46,86.7,43114.0,86.84,86.86,86.46,86.7,43114.0
2018-03-28 13:15:00,86.7,86.82,86.52,86.78,24705.0,86.7,86.82,86.52,86.78,24705.0
2018-03-28 13:20:00,86.75,87.75,86.75,87.75,87688.0,86.75,87.75,86.75,87.75,87688.0
2018-03-28 13:25:00,87.76,87.84,87.54,87.78,80674.0,87.76,87.84,87.54,87.78,80674.0
2018-03-28 13:30:00,87.7,87.85,87.06,87.34,129760.0,87.7,87.85,87.06,87.34,129760.0
2018-03-28 13:35:00,87.39,87.51,87.2,87.43,41315.0,87.39,87.51,87.2,87.43,41315.0
2018-03-28 13:40:00,87.4,87.57,87.29,87.51,60928.0,87.4,87.57,87.29,87.51,60928.0
2018-03-28 13:45:00,87.5,87.77,87.5,87.56,59308.0,87.5,87.77,87.5,87.56,59308.0
2018-03-28 13:50:00,87.54,87.55,86.78,86.95,135607.0,87.54,87.55,86.78,86.95,135607.0
2018-03-28 13:55:00,86.95,87.21,86.82,86.98,80157.0,86.95,87.21,86.82,86.98,80157.0
2018-03-28 14:00:00,87.01,87.24,86.97,87.2,40499.0,87.01,87.24,86.97,87.2,40499.0
2018-03-28 14:05:00,87.21,87.21,86.88,86.98,57791.0,87.21,87.21,86.88,86.98,57791.0
2018-03-28 14:10:00,86.97,87.07,86.82,86.91,69819.0,86.97,87.07,86.82,86.91,69819.0
2018-03-28 14:15:00,86.9,87.1,86.86,86.86,26399.0,86.9,87.1,86.86,86.86,26399.0
2018-03-28 14:20:00,86.9,87.2,86.82,86.92,59354.0,86.9,87.2,86.82,86.92,59354.0
2018-03-28 14:25:00,86.92,87.04,86.55,86.58,111750.0,86.92,87.04,86.55,86.58,111750.0
2018-03-28 14:30:00,86.55,86.81,86.46,86.8,84253.0,86.55,86.81,86.46,86.8,84253.0
2018-03-28 14:35:00,86.8,87.34,86.72,87.19,83112.0,86.8,87.34,86.72,87.19,83112.0
2018-03-28 14:40:00,87.19,87.33,86.53,86.67,145422.0,87.19,87.33,86.53,86.67,145422.0
2018-03-28 14:45:00,86.67,86.82,86.5,86.56,50399.0,86.67,86.82,86.5,86.56,50399.0
2018-03-28 14:50:00,86.54,86.68,86.41,86.68,39246.0,86.54,86.68,86.41,86.68,39246.0
2018-03-28 14:55:00,86.63,86.63,86.19,86.45,95474.0,86.63,86.63,86.19,86.45,95474.0
2018-03-28 15:00:00,86.44,86.61,86.21,86.28,111747.0,86.44,86.61,86.21,86.28,111747.0
2018-03-28 15:05:00,86.27,86.29,85.85,85.93,119452.0,86.27,86.29,85.85,85.93,119452.0
2018-03-28 15:10:00,85.93,86.43,85.92,86.32,167731.0,85.93,86.43,85.92,86.32,167731.0
2018-03-28 15:15:00,86.35,86.46,86.11,86.13,78992.0,86.35,86.46,86.11,86.13,78992.0
2018-03-28 15:20:00,86.12,86.36,86.04,86.32,54095.0,86.12,86.36,86.04,86.32,54095.0
2018-03-28 15:25:00,86.32,86.32,86.1,86.32,58434.0,86.32,86.32,86.1,86.32,58434.0
2018-03-28 15:30:00,86.33,86.42,86.26,86.33,73032.0,86.33,86.42,86.26,86.33,73032.0
2018-03-28 15:35:00,86.33,86.6,86.33,86.57,98678.0,86.33,86.6,86.33,86.57,98678.0
2018-03-28 15:40:00,86.58,86.63,86.31,86.4,209123.0,86.58,86.63,86.31,86.4,209123.0
2018-03-28 15:45:00,86.39,86.47,85.71,85.71,249700.0,86.39,86.47,85.71,85.71,249700.0
2018-03-28 15:50:00,85.72,85.76,85.42,85.75,184326.0,85.72,85.76,85.42,85.75,184326.0
2018-03-28 15:55:00,85.74,85.98,85.74,85.95,248753.0,85.74,85.98,85.74,85.95,248753.0
2018-03-29 09:30:00,86.79,87.6,86.32,87.29,112277.0,86.79,87.6,86.32,87.29,112277.0
2018-03-29 09:35:00,87.31,88.21,87.3,87.72,93110.0,87.31,88.21,87.3,87.72,93110.0
2018-03-29 09:40:00,87.71,88.18,87.33,88.17,73735.0,87.71,88.18,87.33,88.17,73735.0
2018-03-29 09:45:00,88.12,88.18,87.65,87.75,87917.0,88.12,88.18,87.65,87.75,87917.0
2018-03-29 09:50:00,87.83,88.13,87.7,88.13,39756.0,87.83,88.13,87.7,88.13,39756.0
2018-03-29 09:55:00,88.13,88.23,87.62,87.86,49488.0,88.13,88.23,87.62,87.86,49488.0
2018-03-29 10:00:00,87.83,88.33,87.71,87.92,56401.0,87.83,88.33,87.71,87.92,56401.0
2018-03-29 10:05:00,87.92,88.26,87.67,87.69,36287.0,87.92,88.26,87.67,87.69,36287.0
2018-03-29 10:10:00,87.66,88.14,87.51,88.02,43514.0,87.66,88.14,87.51,88.02,43514.0
2018-03-29 10:15:00,88.02,88.17,87.76,88.04,39951.0,88.02,88.17,87.76,88.04,39951.0
2018-03-29 10:20:00,88.05,88.21,87.73,87.74,40577.0,88.05,88.21,87.73,87.74,40577.0
2018-03-29 10:25:00,87.74,87.99,87.56,87.62,31000.0,87.74,87.99,87.56,87.62,31000.0
2018-03-29 10:30:00,87.6,88.03,87.39,88.0,65716.0,87.6,88.03,87.39,88.0,65716.0
2018-03-29 10:35:00,88.01,88.04,87.72,87.72,32550.0,88.01,88.04,87.72,87.72,32550.0
2018-03-29 10:40:00,87.76,87.95,87.74,87.84,21921.0,87.76,87.95,87.74,87.84,21921.0
2018-03-29 10:45:00,87.8,87.8,87.45,87.58,24775.0,87.8,87.8,87.45,87.58,24775.0
2018-03-29 10:50:00,87.61,87.79,87.52,87.75,77421.0,87.61,87.79,87.52,87.75,77421.0
2018-03-29 10:55:00,87.75,88.3,87.64,88.3,55839.0,87.75,88.3,87.64,88.3,55839.0
2018-03-29 11:00:00,88.28,88.29,88.08,88.2,36582.0,88.28,88.29,88.08,88.2,36582.0
2018-03-29 11:05:00,88.21,88.4,88.07,88.11,57946.0,88.21,88.4,88.07,88.11,57946.0
2018-03-29 11:10:00,88.12,88.16,87.96,88.03,95910.0,88.12,88.16,87.96,88.03,95910.0
2018-03-29 11:15:00,88.03,88.18,88.0,88.03,53986.0,88.03,88.18,88.0,88.03,53986.0
2018-03-29 11:20:00,88.02,88.29,87.89,88.29,57593.0,88.02,88.29,87.89,88.29,57593.0
2018-03-29 11:25:00,88.29,88.35,88.04,88.13,33436.0,88.29,88.35,88.04,88.13,33436.0
2018-03-29 11:30:00,88.1,88.32,87.83,88.3,105530.0,88.1,88.32,87.83,88.3,105530.0
2018-03-29 11:35:00,88.32,88.34,88.04,88.18,65374.0,88.32,88.34,88.04,88.18,65374.0
2018-03-29 11:40:00,88.17,88.3,88.06,88.13,70919.0,88.17,88.3,88.06,88.13,70919.0
2018-03-29 11:45:00,88.14,88.27,88.03,88.16,109006.0,88.14,88.27,88.03,88.16,109006.0
2018-03-29 11:50:00,88.2,88.22,87.94,88.1,74701.0,88.2,88.22,87.94,88.1,74701.0
2018-03-29 11:55:00,88.13,88.21,88.1,88.15,18818.0,88.13,88.21,88.1,88.15,18818.0
2018-03-29 12:00:00,88.15,88.19,87.95,88.01,24045.0,88.15,88.19,87.95,88.01,24045.0
2018-03-29 12:05:00,87.99,88.21,87.9,88.13,44055.0,87.99,88.21,87.9,88.13,44055.0
2018-03-29 12:10:00,88.1,88.2,88.0,88.04,14738.0,88.1,88.2,88.0,88.04,14738.0
2018-03-29 12:15:00,88.05,88.2,88.02,88.12,52415.0,88.05,88.2,88.02,88.12,52415.0
2018-03-29 12:20:00,88.1,88.12,87.95,87.98,33876.0,88.1,88.12,87.95,87.98,33876.0
2018-03-29 12:25:00,87.98,88.2,87.98,88.03,43002.0,87.98,88.2,87.98,88.03,43002.0
2018-03-29 12:30:00,88.08,88.11,87.9,87.93,26413.0,88.08,88.11,87.9,87.93,26413.0
2018-03-29 12:35:00,87.95,88.13,87.93,88.07,43903.0,87.95,88.13,87.93,88.07,43903.0
2018-03-29 12:40:00,88.03,88.17,87.85,88.14,28009.0,88.03,88.17,87.85,88.14,28009.0
2018-03-29 12:45:00,88.15,88.21,88.05,88.11,15816.0,88.15,88.21,88.05,88.11,15816.0
2018-03-29 12:50:00,88.09,88.3,88.09,88.2,20933.0,88.09,88.3,88.09,88.2,20933.0
2018-03-29 12:55:00,88.17,88.25,88.04,88.25,15900.0,88.17,88.25,88.04,88.25,15900.0
2018-03-29 13:00:00,88.25,88.35,88.14,88.2,29646.0,88.25,88.35,88.14,88.2,29646.0
2018-03-29 13:05:00,88.19,88.25,88.14,88.22,23943.0,88.19,88.25,88.14,88.22,23943.0
2018-03-29 13:10:00,88.23,88.34,88.16,88.27,23821.0,88.23,88.34,88.16,88.27,23821.0
2018-03-29 13:15:00,88.25,88.33,88.19,88.29,12185.0,88.25,88.33,88.19,88.29,12185.0
2018-03-29 13:20:00,88.28,88.31,88.23,88.23,7810.0,88.28,88.31,88.23,88.23,7810.0
2018-03-29 13:25:00,88.24,88.29,88.17,88.27,9523.0,88.24,88.29,88.17,88.27,9523.0
2018-03-29 13:30:00,88.25,88.35,88.14,88.34,29608.0,88.25,88.35,88.14,88.34,29608.0
2018-03-29 13:35:00,88.31,88.31,88.17,88.19,22409.0,88.31,88.31,88.17,88.19,22409.0
2018-03-29 13:40:00,88.2,88.3,88.15,88.26,32631.0,88.2,88.3,88.15,88.26,32631.0
2018-03-29 13:45:00,88.26,88.42,88.22,88.38,86818.0,88.26,88.42,88.22,88.38,86818.0
2018-03-29 13:50:00,88.38,88.66,88.38,88.58,63818.0,88.38,88.66,88.38,88.58,63818.0
2018-03-29 13:55:00,88.58,88.85,88.53,88.73,49201.0,88.58,88.85,88.53,88.73,49201.0
2018-03-29 14:00:00,88.73,88.74,88.52,88.74,50049.0,88.73,88.74,88.52,88.74,50049.0
2018-03-29 14:05:00,88.74,88.92,88.72,88.89,40516.0,88.74,88.92,88.72,88.89,40516.0
2018-03-29 14:10:00,88.92,89.0,88.84,88.88,55994.0,88.92,89.0,88.84,88.88,55994.0
2018-03-29 14:15:00,88.86,88.93,88.74,88.93,19872.0,88.86,88.93,88.74,88.93,19872.0
2018-03-29 14:20:00,88.91,89.0,88.69,88.69,45438.0,88.91,89.0,88.69,88.69,45438.0
2018-03-29 14:25:00,88.7,89.05,88.67,89.02,53498.0,88.7,89.05,88.67,89.02,53498.0
2018-03-29 14:30:00,89.06,89.47,88.97,89.44,64118.0,89.06,89.47,88.97,89.44,64118.0
2018-03-29 14:35:00,89.46,89.47,89.04,89.17,69867.0,89.46,89.47,89.04,89.17,69867.0
2018-03-29 14:40:00,89.18,89.4,89.17,89.22,46508.0,89.18,89.4,89.17,89.22,46508.0
2018-03-29 14:45:00,89.23,89.38,89.15,89.3,23190.0,89.23,89.38,89.15,89.3,23190.0
2018-03-29 14:50:00,89.3,89.36,89.19,89.27,17854.0,89.3,89.36,89.19,89.27,17854.0
2018-03-29 14:55:00,89.29,89.35,89.22,89.3,37542.0,89.29,89.35,89.22,89.3,37542.0
2018-03-29 15:00:00,89.31,89.44,89.22,89.42,40513.0,89.31,89.44,89.22,89.42,40513.0
2018-03-29 15:05:00,89.43,89.54,89.02,89.02,51989.0,89.43,89.54,89.02,89.02,51989.0
2018-03-29 15:10:00,89.02,89.15,88.84,89.05,73948.0,89.02,89.15,88.84,89.05,73948.0
2018-03-29 15:15:00,89.05,89.3,89.03,89.19,45468.0,89.05,89.3,89.03,89.19,45468.0
2018-03-29 15:20:00,89.16,89.19,88.94,89.01,40593.0,89.16,89.19,88.94,89.01,40593.0
2018-03-29 15:25:00,89.0,89.0,88.83,88.95,36523.0,89.0,89.0,88.83,88.95,36523.0
2018-03-29 15:30:00,88.95,88.96,88.55,88.55,104964.0,88.95,88.96,88.55,88.55,104964.0
2018-03-29 15:35:00,88.56,88.82,88.54,88.79,60806.0,88.56,88.82,88.54,88.79,60806.0
2018-03-29 15:40:00,88.8,88.91,88.71,88.75,61835.0,88.8,88.91,88.71,88.75,61835.0
2018-03-29 15:45:00,88.75,89.08,88.74,89.04,67470.0,88.75,89.08,88.74,89.04,67470.0
2018-03-29 15:50:00,89.08,89.38,88.94,88.96,153533.0,89.08,89.38,88.94,88.96,153533.0
2018-03-29 15:55:00,88.97,89.12,88.93,89.12,253214.0,88.97,89.12,88.93,89.12,253214.0
2018-04-02 09:30:00,89.01,89.5,88.86,88.93,63988.0,89.01,89.5,88.86,88.93,63988.0
2018-04-02 09:35:00,88.95,89.5,88.92,89.5,49389.0,88.95,89.5,88.92,89.5,49389.0
2018-04-02 09:40:00,89.57,89.61,89.37,89.51,50670.0,89.57,89.61,89.37,89.51,50670.0
2018-04-02 09:45:00,89.56,89.64,89.31,89.31,30780.0,89.56,89.64,89.31,89.31,30780.0
2018-04-02 09:50:00,89.3,89.47,89.25,89.4,17079.0,89.3,89.47,89.25,89.4,17079.0
2018-04-02 09:55:00,89.42,90.09,89.35,90.02,55898.0,89.42,90.09,89.35,90.02,55898.0
2018-04-02 10:00:00,90.0,90.23,89.92,90.02,33380.0,90.0,90.23,89.92,90.02,33380.0
2018-04-02 10:05:00,90.05,90.25,89.93,90.19,32600.0,90.05,90.25,89.93,90.19,32600.0
2018-04-02 10:10:00,90.15,90.17,89.51,89.54,27971.0,90.15,90.17,89.51,89.54,27971.0
2018-04-02 10:15:00,89.57,89.8,89.5,89.73,24452.0,89.57,89.8,89.5,89.73,24452.0
2018-04-02 10:20:00,89.73,89.98,89.72,89.91,17120.0,89.73,89.98,89.72,89.91,17120.0
2018-04-02 10:25:00,89.93,89.94,89.42,89.45,30419.0,89.93,89.94,89.42,89.45,30419.0
2018-04-02 10:30:00,89.41,89.42,89.05,89.25,35667.0,89.41,89.42,89.05,89.25,35667.0
2018-04-02 10:35:00,89.27,89.36,89.18,89.36,19089.0,89.27,89.36,89.18,89.36,19089.0
2018-04-02 10:40:00,89.38,89.62,89.35,89.62,41653.0,89.38,89.62,89.35,89.62,41653.0
2018-04-02 10:45:00,89.64,89.73,89.55,89.58,30592.0,89.64,89.73,89.55,89.58,30592.0
2018-04-02 10:50:00,89.57,89.74,89.45,89.55,47097.0,89.57,89.74,89.45,89.55,47097.0
2018-04-02 10:55:00,89.46,89.52,89.25,89.28,47458.0,89.46,89.52,89.25,89.28,47458.0
2018-04-02 11:00:00,89.28,89.28,88.85,88.9,59092.0,89.28,89.28,88.85,88.9,59092.0
2018-04-02 11:05:00,88.88,88.88,88.47,88.54,60093.0,88.88,88.88,88.47,88.54,60093.0
2018-04-02 11:10:00,88.53,88.59,88.36,88.4,34222.0,88.53,88.59,88.36,88.4,34222.0
2018-04-02 11:15:00,88.37,88.59,88.27,88.43,30403.0,88.37,88.59,88.27,88.43,30403.0
2018-04-02 11:20:00,88.43,88.64,88.22,88.41,37441.0,88.43,88.64,88.22,88.41,37441.0
2018-04-02 11:25:00,88.4,88.4,88.16,88.32,51671.0,88.4,88.4,88.16,88.32,51671.0
2018-04-02 11:30:00,88.31,88.34,88.02,88.1,44224.0,88.31,88.34,88.02,88.1,44224.0
2018-04-02 11:35:00,88.1,88.11,87.76,87.79,50447.0,88.1,88.11,87.76,87.79,50447.0
2018-04-02 11:40:00,87.81,87.96,87.66,87.93,32124.0,87.81,87.96,87.66,87.93,32124.0
2018-04-02 11:45:00,87.91,88.0,87.8,87.84,34167.0,87.91,88.0,87.8,87.84,34167.0
2018-04-02 11:50:00,87.86,87.9,87.64,87.65,34806.0,87.86,87.9,87.64,87.65,34806.0
2018-04-02 11:55:00,87.65,87.94,87.56,87.82,48440.0,87.65,87.94,87.56,87.82,48440.0
2018-04-02 12:00:00,87.8,87.8,87.56,87.64,60350.0,87.8,87.8,87.56,87.64,60350.0
2018-04-02 12:05:00,87.65,87.66,87.34,87.48,48835.0,87.65,87.66,87.34,87.48,48835.0
2018-04-02 12:10:00,87.43,87.55,87.29,87.54,61413.0,87.43,87.55,87.29,87.54,61413.0
2018-04-02 12:15:00,87.49,87.81,87.45,87.78,18184.0,87.49,87.81,87.45,87.78,18184.0
2018-04-02 12:20:00,87.74,88.1,87.73,88.01,22010.0,87.74,88.1,87.73,88.01,22010.0
2018-04-02 12:25:00,87.97,88.01,87.88,87.88,11009.0,87.97,88.01,87.88,87.88,11009.0
2018-04-02 12:30:00,87.86,87.91,87.82,87.84,19745.0,87.86,87.91,87.82,87.84,19745.0
2018-04-02 12:35:00,87.82,87.87,87.75,87.75,16520.0,87.82,87.87,87.75,87.75,16520.0
2018-04-02 12:40:00,87.72,88.25,87.68,88.25,38763.0,87.72,88.25,87.68,88.25,38763.0
2018-04-02 12:45:00,88.19,88.19,87.98,88.05,7738.0,88.19,88.19,87.98,88.05,7738.0
2018-04-02 12:50:00,88.04,88.04,87.85,87.86,7750.0,88.04,88.04,87.85,87.86,7750.0
2018-04-02 12:55:00,87.83,87.84,87.75,87.75,13252.0,87.83,87.84,87.75,87.75,13252.0
2018-04-02 13:00:00,87.8,87.86,87.56,87.59,10412.0,87.8,87.86,87.56,87.59,10412.0
2018-04-02 13:05:00,87.6,87.74,87.55,87.57,12682.0,87.6,87.74,87.55,87.57,12682.0
2018-04-02 13:10:00,87.57,87.7,87.57,87.64,16696.0,87.57,87.7,87.57,87.64,16696.0
2018-04-02 13:15:00,87.67,87.75,87.57,87.57,14436.0,87.67,87.75,87.57,87.57,14436.0
2018-04-02 13:20:00,87.57,87.63,87.53,87.59,25278.0,87.57,87.63,87.53,87.59,25278.0
2018-04-02 13:25:00,87.57,87.57,87.25,87.3,20451.0,87.57,87.57,87.25,87.3,20451.0
2018-04-02 13:30:00,87.27,87.4,87.27,87.38,12688.0,87.27,87.4,87.27,87.38,12688.0
2018-04-02 13:35:00,87.4,87.43,87.24,87.25,21559.0,87.4,87.43,87.24,87.25,21559.0
2018-04-02 13:40:00,87.23,87.26,86.96,87.02,36566.0,87.23,87.26,86.96,87.02,36566.0
2018-04-02 13:45:00,87.03,87.05,86.69,86.79,129709.0,87.03,87.05,86.69,86.79,129709.0
2018-04-02 13:50:00,86.79,86.92,86.69,86.81,23748.0,86.79,86.92,86.69,86.81,23748.0
2018-04-02 13:55:00,86.8,86.87,86.7,86.7,13800.0,86.8,86.87,86.7,86.7,13800.0
2018-04-02 14:00:00,86.7,86.84,86.65,86.81,28024.0,86.7,86.84,86.65,86.81,28024.0
2018-04-02 14:05:00,86.8,86.95,86.77,86.95,15341.0,86.8,86.95,86.77,86.95,15341.0
2018-04-02 14:10:00,86.93,87.01,86.87,86.97,25763.0,86.93,87.01,86.87,86.97,25763.0
2018-04-02 14:15:00,86.95,87.16,86.95,87.13,14292.0,86.95,87.16,86.95,87.13,14292.0
2018-04-02 14:20:00,87.13,87.29,86.99,86.99,16717.0,87.13,87.29,86.99,86.99,16717.0
2018-04-02 14:25:00,87.0,87.0,86.78,86.85,19941.0,87.0,87.0,86.78,86.85,19941.0
2018-04-02 14:30:00,86.85,87.14,86.82,87.14,9887.0,86.85,87.14,86.82,87.14,9887.0
2018-04-02 14:35:00,87.13,87.18,86.91,86.96,9400.0,87.13,87.18,86.91,86.96,9400.0
2018-04-02 14:40:00,86.97,86.97,86.75,86.87,18085.0,86.97,86.97,86.75,86.87,18085.0
2018-04-02 14:45:00,86.84,87.11,86.79,87.11,13000.0,86.84,87.11,86.79,87.11,13000.0
2018-04-02 14:50:00,87.15,87.34,87.15,87.25,14408.0,87.15,87.34,87.15,87.25,14408.0
2018-04-02 14:55:00,87.28,87.34,87.19,87.3,14626.0,87.28,87.34,87.19,87.3,14626.0
2018-04-02 15:00:00,87.31,87.33,87.04,87.14,52432.0,87.31,87.33,87.04,87.14,52432.0
2018-04-02 15:05:00,87.13,87.16,87.02,87.08,16549.0,87.13,87.16,87.02,87.08,16549.0
2018-04-02 15:10:00,87.09,87.25,87.0,87.22,16841.0,87.09,87.25,87.0,87.22,16841.0
2018-04-02 15:15:00,87.23,87.3,87.13,87.27,16175.0,87.23,87.3,87.13,87.27,16175.0
2018-04-02 15:20:00,87.31,87.33,86.99,87.03,24653.0,87.31,87.33,86.99,87.03,24653.0
2018-04-02 15:25:00,87.03,87.03,86.78,86.82,29654.0,87.03,87.03,86.78,86.82,29654.0
2018-04-02 15:30:00,86.92,86.99,86.69,86.72,19630.0,86.92,86.99,86.69,86.72,19630.0
2018-04-02 15:35:00,86.72,86.85,86.7,86.81,24251.0,86.72,86.85,86.7,86.81,24251.0
2018-04-02 15:40:00,86.82,87.08,86.8,86.97,39751.0,86.82,87.08,86.8,86.97,39751.0
2018-04-02 15:45:00,86.99,87.3,86.99,87.28,45715.0,86.99,87.3,86.99,87.28,45715.0
2018-04-02 15:50:00,87.29,87.3,87.22,87.26,57851.0,87.29,87.3,87.22,87.26,57851.0
2018-04-02 15:55:00,87.24,87.3,87.11,87.28,131664.0,87.24,87.3,87.11,87.28,131664.0
2018-04-03 09:30:00,87.44,88.31,87.41,88.15,36279.0,87.44,88.31,87.41,88.15,36279.0
2018-04-03 09:35:00,88.17,88.89,88.16,88.45,29743.0,88.17,88.89,88.16,88.45,29743.0
2018-04-03 09:40:00,88.48,88.72,88.33,88.65,12265.0,88.48,88.72,88.33,88.65,12265.0
2018-04-03 09:45:00,88.65,88.72,88.47,88.65,30062.0,88.65,88.72,88.47,88.65,30062.0
2018-04-03 09:50:00,88.64,88.64,88.35,88.36,15743.0,88.64,88.64,88.35,88.36,15743.0
2018-04-03 09:55:00,88.35,88.5,88.24,88.5,27873.0,88.35,88.5,88.24,88.5,27873.0
2018-04-03 10:00:00,88.55,88.99,88.42,88.88,36911.0,88.55,88.99,88.42,88.88,36911.0
2018-04-03 10:05:00,88.88,88.98,88.72,88.75,32131.0,88.88,88.98,88.72,88.75,32131.0
2018-04-03 10:10:00,88.76,88.92,88.63,88.73,116465.0,88.76,88.92,88.63,88.73,116465.0
2018-04-03 10:15:00,88.73,88.73,88.25,88.26,30832.0,88.73,88.73,88.25,88.26,30832.0
2018-04-03 10:20:00,88.27,88.68,88.26,88.49,26628.0,88.27,88.68,88.26,88.49,26628.0
2018-04-03 10:25:00,88.49,88.84,88.41,88.78,121262.0,88.49,88.84,88.41,88.78,121262.0
2018-04-03 10:30:00,88.8,88.85,88.72,88.81,31861.0,88.8,88.85,88.72,88.81,31861.0
2018-04-03 10:35:00,88.81,88.83,88.66,88.66,36847.0,88.81,88.83,88.66,88.66,36847.0
2018-04-03 10:40:00,88.69,88.75,88.54,88.57,13950.0,88.69,88.75,88.54,88.57,13950.0
2018-04-03 10:45:00,88.53,88.65,88.47,88.5,18022.0,88.53,88.65,88.47,88.5,18022.0
2018-04-03 10:50:00,88.5,88.55,88.02,88.12,40825.0,88.5,88.55,88.02,88.12,40825.0
2018-04-03 10:55:00,88.15,88.43,88.15,88.29,30154.0,88.15,88.43,88.15,88.29,30154.0
2018-04-03 11:00:00,88.22,88.51,88.19,88.34,14825.0,88.22,88.51,88.19,88.34,14825.0
2018-04-03 11:05:00,88.35,88.63,88.32,88.57,18379.0,88.35,88.63,88.32,88.57,18379.0
2018-04-03 11:10:00,88.52,88.53,88.33,88.39,12295.0,88.52,88.53,88.33,88.39,12295.0
2018-04-03 11:15:00,88.41,88.48,88.34,88.42,6759.0,88.41,88.48,88.34,88.42,6759.0
2018-04-03 11:20:00,88.42,88.43,88.2,88.26,5378.0,88.42,88.43,88.2,88.26,5378.0
2018-04-03 11:25:00,88.25,88.53,88.25,88.53,10126.0,88.25,88.53,88.25,88.53,10126.0
2018-04-03 11:30:00,88.46,88.53,88.43,88.43,3900.0,88.46,88.53,88.43,88.43,3900.0
2018-04-03 11:35:00,88.47,88.59,88.44,88.45,9128.0,88.47,88.59,88.44,88.45,9128.0
2018-04-03 11:40:00,88.52,88.6,88.38,88.5,10350.0,88.52,88.6,88.38,88.5,10350.0
2018-04-03 11:45:00,88.52,88.75,88.48,88.6,18682.0,88.52,88.75,88.48,88.6,18682.0
2018-04-03 11:50:00,88.54,88.61,88.41,88.61,7273.0,88.54,88.61,88.41,88.61,7273.0
2018-04-03 11:55:00,88.61,88.72,88.51,88.54,9422.0,88.61,88.72,88.51,88.54,9422.0
2018-04-03 12:00:00,88.61,88.69,88.49,88.63,22607.0,88.61,88.69,88.49,88.63,22607.0
2018-04-03 12:05:00,88.61,88.62,88.54,88.58,9467.0,88.61,88.62,88.54,88.58,9467.0
2018-04-03 12:10:00,88.55,88.73,88.53,88.68,7850.0,88.55,88.73,88.53,88.68,7850.0
2018-04-03 12:15:00,88.71,88.76,88.62,88.62,7762.0,88.71,88.76,88.62,88.62,7762.0
2018-04-03 12:20:00,88.6,88.66,88.43,88.43,8314.0,88.6,88.66,88.43,88.43,8314.0
2018-04-03 12:25:00,88.44,88.49,88.42,88.44,7173.0,88.44,88.49,88.42,88.44,7173.0
2018-04-03 12:30:00,88.45,88.52,88.4,88.47,6929.0,88.45,88.52,88.4,88.47,6929.0
2018-04-03 12:35:00,88.5,88.54,88.27,88.41,8400.0,88.5,88.54,88.27,88.41,8400.0
2018-04-03 12:40:00,88.44,88.56,88.4,88.45,6889.0,88.44,88.56,88.4,88.45,6889.0
2018-04-03 12:45:00,88.48,88.48,88.22,88.3,6610.0,88.48,88.48,88.22,88.3,6610.0
2018-04-03 12:50:00,88.29,88.45,88.26,88.28,7300.0,88.29,88.45,88.26,88.28,7300.0
2018-04-03 12:55:00,88.27,88.56,88.27,88.45,11910.0,88.27,88.56,88.27,88.45,11910.0
2018-04-03 13:00:00,88.42,88.5,88.34,88.5,6065.0,88.42,88.5,88.34,88.5,6065.0
2018-04-03 13:05:00,88.5,88.57,88.41,88.56,7625.0,88.5,88.57,88.41,88.56,7625.0
2018-04-03 13:10:00,88.58,88.62,88.48,88.51,3635.0,88.58,88.62,88.48,88.51,3635.0
2018-04-03 13:15:00,88.54,88.54,88.37,88.44,13802.0,88.54,88.54,88.37,88.44,13802.0
2018-04-03 13:20:00,88.44,88.64,88.41,88.64,14558.0,88.44,88.64,88.41,88.64,14558.0
2018-04-03 13:25:00,88.62,88.62,88.52,88.52,5131.0,88.62,88.62,88.52,88.52,5131.0
2018-04-03 13:30:00,88.55,88.56,88.42,88.43,8181.0,88.55,88.56,88.42,88.43,8181.0
2018-04-03 13:35:00,88.44,88.48,88.25,88.3,108235.0,88.44,88.48,88.25,88.3,108235.0
2018-04-03 13:40:00,88.29,88.3,88.14,88.2,8697.0,88.29,88.3,88.14,88.2,8697.0
2018-04-03 13:45:00,88.2,88.21,88.05,88.05,12480.0,88.2,88.21,88.05,88.05,12480.0
2018-04-03 13:50:00,88.06,88.17,88.04,88.17,13775.0,88.06,88.17,88.04,88.17,13775.0
2018-04-03 13:55:00,88.18,88.28,88.17,88.25,13092.0,88.18,88.28,88.17,88.25,13092.0
2018-04-03 14:00:00,88.26,88.3,88.19,88.28,8800.0,88.26,88.3,88.19,88.28,8800.0
2018-04-03 14:05:00,88.31,88.33,88.16,88.22,8092.0,88.31,88.33,88.16,88.22,8092.0
2018-04-03 14:10:00,88.2,88.28,88.11,88.28,10403.0,88.2,88.28,88.11,88.28,10403.0
2018-04-03 14:15:00,88.22,88.22,88.04,88.1,11396.0,88.22,88.22,88.04,88.1,11396.0
2018-04-03 14:20:00,88.07,88.19,88.07,88.15,5719.0,88.07,88.19,88.07,88.15,5719.0
2018-04-03 14:25:00,88.16,88.16,88.05,88.12,12835.0,88.16,88.16,88.05,88.12,12835.0
2018-04-03 14:30:00,88.13,88.13,87.94,87.96,8550.0,88.13,88.13,87.94,87.96,8550.0
2018-04-03 14:35:00,87.92,88.03,87.9,88.03,7018.0,87.92,88.03,87.9,88.03,7018.0
2018-04-03 14:40:00,88.04,88.11,87.88,87.88,9456.0,88.04,88.11,87.88,87.88,9456.0
2018-04-03 14:45:00,87.9,88.34,87.87,88.32,16199.0,87.9,88.34,87.87,88.32,16199.0
2018-04-03 14:50:00,88.28,88.32,88.17,88.24,12555.0,88.28,88.32,88.17,88.24,12555.0
2018-04-03 14:55:00,88.19,88.34,88.19,88.29,12127.0,88.19,88.34,88.19,88.29,12127.0
2018-04-03 15:00:00,88.3,88.45,88.23,88.38,20288.0,88.3,88.45,88.23,88.38,20288.0
2018-04-03 15:05:00,88.35,88.47,88.32,88.39,10249.0,88.35,88.47,88.32,88.39,10249.0
2018-04-03 15:10:00,88.4,88.47,88.22,88.23,24607.0,88.4,88.47,88.22,88.23,24607.0
2018-04-03 15:15:00,88.26,88.26,88.17,88.26,19819.0,88.26,88.26,88.17,88.26,19819.0
2018-04-03 15:20:00,88.27,88.39,88.19,88.36,20223.0,88.27,88.39,88.19,88.36,20223.0
2018-04-03 15:25:00,88.37,88.48,88.33,88.45,14707.0,88.37,88.48,88.33,88.45,14707.0
2018-04-03 15:30:00,88.44,88.44,88.25,88.28,18098.0,88.44,88.44,88.25,88.28,18098.0
2018-04-03 15:35:00,88.24,88.37,88.15,88.35,23060.0,88.24,88.37,88.15,88.35,23060.0
2018-04-03 15:40:00,88.37,88.55,88.37,88.4,22086.0,88.37,88.55,88.37,88.4,22086.0
2018-04-03 15:45:00,88.38,88.53,88.33,88.43,32088.0,88.38,88.53,88.33,88.43,32088.0
2018-04-03 15:50:00,88.42,88.55,88.42,88.45,44253.0,88.42,88.55,88.42,88.45,44253.0
2018-04-03 15:55:00,88.47,88.71,88.45,88.68,84456.0,88.47,88.71,88.45,88.68,84456.0
2018-04-04 09:30:00,87.99,88.0,87.35,87.85,49100.0,87.99,88.0,87.35,87.85,49100.0
2018-04-04 09:35:00,87.91,88.48,87.87,88.11,24525.0,87.91,88.48,87.87,88.11,24525.0
2018-04-04 09:40:00,88.33,88.6,88.3,88.5,8088.0,88.33,88.6,88.3,88.5,8088.0
2018-04-04 09:45:00,88.59,88.65,88.37,88.47,8758.0,88.59,88.65,88.37,88.47,8758.0
2018-04-04 09:50:00,88.5,88.69,88.33,88.64,13710.0,88.5,88.69,88.33,88.64,13710.0
2018-04-04 09:55:00,88.67,88.76,88.5,88.5,14800.0,88.67,88.76,88.5,88.5,14800.0
2018-04-04 10:00:00,88.45,88.47,88.2,88.26,10750.0,88.45,88.47,88.2,88.26,10750.0
2018-04-04 10:05:00,88.26,88.46,88.15,88.29,21191.0,88.26,88.46,88.15,88.29,21191.0
2018-04-04 10:10:00,88.26,88.54,88.15,88.26,31898.0,88.26,88.54,88.15,88.26,31898.0
2018-04-04 10:15:00,88.25,88.51,88.17,88.22,12753.0,88.25,88.51,88.17,88.22,12753.0
2018-04-04 10:20:00,88.22,88.26,88.09,88.2,15576.0,88.22,88.26,88.09,88.2,15576.0
2018-04-04 10:25:00,88.2,88.3,88.17,88.18,8575.0,88.2,88.3,88.17,88.18,8575.0
2018-04-04 10:30:00,88.23,88.38,88.23,88.28,12050.0,88.23,88.38,88.23,88.28,12050.0
2018-04-04 10:35:00,88.28,88.28,88.11,88.19,18375.0,88.28,88.28,88.11,88.19,18375.0
2018-04-04 10:40:00,88.22,88.24,87.94,88.04,38449.0,88.22,88.24,87.94,88.04,38449.0
2018-04-04 10:45:00,88.04,88.25,88.03,88.19,24482.0,88.04,88.25,88.03,88.19,24482.0
2018-04-04 10:50:00,88.19,88.21,87.93,88.05,20500.0,88.19,88.21,87.93,88.05,20500.0
2018-04-04 10:55:00,88.08,88.15,87.89,87.94,26036.0,88.08,88.15,87.89,87.94,26036.0
2018-04-04 11:00:00,87.93,88.0,87.83,87.93,25195.0,87.93,88.0,87.83,87.93,25195.0
2018-04-04 11:05:00,87.95,88.03,87.83,87.93,14932.0,87.95,88.03,87.83,87.93,14932.0
2018-04-04 11:10:00,87.92,87.92,87.71,87.73,31225.0,87.92,87.92,87.71,87.73,31225.0
2018-04-04 11:15:00,87.71,88.15,87.66,88.02,64615.0,87.71,88.15,87.66,88.02,64615.0
2018-04-04 11:20:00,88.0,88.25,87.99,88.05,37395.0,88.0,88.25,87.99,88.05,37395.0
2018-04-04 11:25:00,88.03,88.11,87.89,88.05,17361.0,88.03,88.11,87.89,88.05,17361.0
2018-04-04 11:30:00,88.06,88.34,87.98,88.01,17208.0,88.06,88.34,87.98,88.01,17208.0
2018-04-04 11:35:00,88.02,88.03,87.89,87.98,16871.0,88.02,88.03,87.89,87.98,16871.0
2018-04-04 11:40:00,87.98,88.2,87.95,88.16,17714.0,87.98,88.2,87.95,88.16,17714.0
2018-04-04 11:45:00,88.17,88.28,88.09,88.17,20955.0,88.17,88.28,88.09,88.17,20955.0
2018-04-04 11:50:00,88.15,88.15,88.04,88.1,10401.0,88.15,88.15,88.04,88.1,10401.0
2018-04-04 11:55:00,88.1,88.2,88.1,88.12,13587.0,88.1,88.2,88.1,88.12,13587.0
2018-04-04 12:00:00,88.13,88.13,87.98,88.04,7734.0,88.13,88.13,87.98,88.04,7734.0
2018-04-04 12:05:00,88.03,88.27,88.02,88.27,6553.0,88.03,88.27,88.02,88.27,6553.0
2018-04-04 12:10:00,88.27,88.3,88.09,88.09,10580.0,88.27,88.3,88.09,88.09,10580.0
2018-04-04 12:15:00,88.13,88.13,88.04,88.06,7293.0,88.13,88.13,88.04,88.06,7293.0
2018-04-04 12:20:00,88.08,88.22,88.0,88.21,14989.0,88.08,88.22,88.0,88.21,14989.0
2018-04-04 12:25:00,88.23,88.3,88.07,88.12,11606.0,88.23,88.3,88.07,88.12,11606.0
2018-04-04 12:30:00,88.13,88.14,88.03,88.1,5599.0,88.13,88.14,88.03,88.1,5599.0
2018-04-04 12:35:00,88.13,88.19,88.04,88.11,11578.0,88.13,88.19,88.04,88.11,11578.0
2018-04-04 12:40:00,88.08,88.15,88.05,88.12,5400.0,88.08,88.15,88.05,88.12,5400.0
2018-04-04 12:45:00,88.15,88.18,88.1,88.18,4600.0,88.15,88.18,88.1,88.18,4600.0
2018-04-04 12:50:00,88.17,88.18,88.08,88.1,7624.0,88.17,88.18,88.08,88.1,7624.0
2018-04-04 12:55:00,88.09,88.21,88.0,88.0,18798.0,88.09,88.21,88.0,88.0,18798.0
2018-04-04 13:00:00,88.02,88.05,87.95,88.01,11132.0,88.02,88.05,87.95,88.01,11132.0
2018-04-04 13:05:00,88.05,88.07,87.91,87.94,26300.0,88.05,88.07,87.91,87.94,26300.0
2018-04-04 13:10:00,87.94,88.1,87.87,88.03,15401.0,87.94,88.1,87.87,88.03,15401.0
2018-04-04 13:15:00,88.07,88.08,87.89,87.89,12754.0,88.07,88.08,87.89,87.89,12754.0
2018-04-04 13:20:00,87.88,87.88,87.73,87.79,16958.0,87.88,87.88,87.73,87.79,16958.0
2018-04-04 13:25:00,87.78,87.8,87.67,87.73,14175.0,87.78,87.8,87.67,87.73,14175.0
2018-04-04 13:30:00,87.78,87.79,87.7,87.72,6679.0,87.78,87.79,87.7,87.72,6679.0
2018-04-04 13:35:00,87.75,87.89,87.75,87.78,4321.0,87.75,87.89,87.75,87.78,4321.0
2018-04-04 13:40:00,87.79,87.91,87.76,87.87,11623.0,87.79,87.91,87.76,87.87,11623.0
2018-04-04 13:45:00,87.86,87.86,87.67,87.67,3300.0,87.86,87.86,87.67,87.67,3300.0
2018-04-04 13:50:00,87.65,87.69,87.56,87.57,116700.0,87.65,87.69,87.56,87.57,116700.0
2018-04-04 13:55:00,87.59,87.6,87.46,87.47,18731.0,87.59,87.6,87.46,87.47,18731.0
2018-04-04 14:00:00,87.51,87.67,87.5,87.64,16640.0,87.51,87.67,87.5,87.64,16640.0
2018-04-04 14:05:00,87.64,87.71,87.59,87.62,20050.0,87.64,87.71,87.59,87.62,20050.0
2018-04-04 14:10:00,87.64,87.68,87.51,87.54,26035.0,87.64,87.68,87.51,87.54,26035.0
2018-04-04 14:15:00,87.56,87.84,87.45,87.74,30293.0,87.56,87.84,87.45,87.74,30293.0
2018-04-04 14:20:00,87.72,87.77,87.6,87.6,12114.0,87.72,87.77,87.6,87.6,12114.0
2018-04-04 14:25:00,87.6,87.63,87.43,87.53,30119.0,87.6,87.63,87.43,87.53,30119.0
2018-04-04 14:30:00,87.5,87.6,87.5,87.56,24916.0,87.5,87.6,87.5,87.56,24916.0
2018-04-04 14:35:00,87.57,87.59,87.5,87.59,91922.0,87.57,87.59,87.5,87.59,91922.0
2018-04-04 14:40:00,87.59,87.72,87.51,87.65,25423.0,87.59,87.72,87.51,87.65,25423.0
2018-04-04 14:45:00,87.63,87.68,87.55,87.59,14431.0,87.63,87.68,87.55,87.59,14431.0
2018-04-04 14:50:00,87.61,87.64,87.56,87.62,29262.0,87.61,87.64,87.56,87.62,29262.0
2018-04-04 14:55:00,87.58,87.77,87.56,87.73,25560.0,87.58,87.77,87.56,87.73,25560.0
2018-04-04 15:00:00,87.69,87.88,87.68,87.85,21330.0,87.69,87.88,87.68,87.85,21330.0
2018-04-04 15:05:00,87.87,88.02,87.86,88.0,70625.0,87.87,88.02,87.86,88.0,70625.0
2018-04-04 15:10:00,88.0,88.05,87.87,87.96,66420.0,88.0,88.05,87.87,87.96,66420.0
2018-04-04 15:15:00,87.93,87.95,87.9,87.92,36639.0,87.93,87.95,87.9,87.92,36639.0
2018-04-04 15:20:00,87.93,88.08,87.92,88.04,37718.0,87.93,88.08,87.92,88.04,37718.0
2018-04-04 15:25:00,88.04,88.19,88.03,88.09,30207.0,88.04,88.19,88.03,88.09,30207.0
2018-04-04 15:30:00,88.1,88.1,87.98,87.99,25440.0,88.1,88.1,87.98,87.99,25440.0
2018-04-04 15:35:00,87.99,88.12,87.98,88.1,28333.0,87.99,88.12,87.98,88.1,28333.0
2018-04-04 15:40:00,88.1,88.1,88.03,88.07,28879.0,88.1,88.1,88.03,88.07,28879.0
2018-04-04 15:45:00,88.07,88.11,88.03,88.06,54540.0,88.07,88.11,88.03,88.06,54540.0
2018-04-04 15:50:00,88.07,88.31,88.07,88.31,172202.0,88.07,88.31,88.07,88.31,172202.0
2018-04-04 15:55:00,88.31,88.34,88.19,88.24,88458.0,88.31,88.34,88.19,88.24,88458.0
2018-04-05 09:30:00,88.85,89.69,88.85,89.22,59110.0,88.85,89.69,88.85,89.22,59110.0
2018-04-05 09:35:00,89.41,89.54,89.03,89.29,34665.0,89.41,89.54,89.03,89.29,34665.0
2018-04-05 09:40:00,89.14,89.14,88.64,88.64,15839.0,89.14,89.14,88.64,88.64,15839.0
2018-04-05 09:45:00,88.64,88.64,88.29,88.43,31682.0,88.64,88.64,88.29,88.43,31682.0
2018-04-05 09:50:00,88.44,88.47,88.24,88.38,15539.0,88.44,88.47,88.24,88.38,15539.0
2018-04-05 09:55:00,88.41,88.75,88.39,88.75,9180.0,88.41,88.75,88.39,88.75,9180.0
2018-04-05 10:00:00,88.76,88.93,88.62,88.88,12732.0,88.76,88.93,88.62,88.88,12732.0
2018-04-05 10:05:00,88.89,88.91,88.79,88.91,13211.0,88.89,88.91,88.79,88.91,13211.0
2018-04-05 10:10:00,88.92,89.25,88.91,89.12,18939.0,88.92,89.25,88.91,89.12,18939.0
2018-04-05 10:15:00,89.15,89.17,88.93,88.93,18772.0,89.15,89.17,88.93,88.93,18772.0
2018-04-05 10:20:00,88.93,89.27,88.93,89.2,17952.0,88.93,89.27,88.93,89.2,17952.0
2018-04-05 10:25:00,89.2,89.35,89.09,89.34,11276.0,89.2,89.35,89.09,89.34,11276.0
2018-04-05 10:30:00,89.31,89.58,89.3,89.51,34013.0,89.31,89.58,89.3,89.51,34013.0
2018-04-05 10:35:00,89.49,89.59,89.45,89.45,14740.0,89.49,89.59,89.45,89.45,14740.0
2018-04-05 10:40:00,89.47,89.51,89.37,89.47,10351.0,89.47,89.51,89.37,89.47,10351.0
2018-04-05 10:45:00,89.49,89.5,89.29,89.49,16860.0,89.49,89.5,89.29,89.49,16860.0
2018-04-05 10:50:00,89.44,89.68,89.44,89.63,15534.0,89.44,89.68,89.44,89.63,15534.0
2018-04-05 10:55:00,89.66,89.81,89.66,89.8,17107.0,89.66,89.81,89.66,89.8,17107.0
2018-04-05 11:00:00,89.82,90.01,89.82,89.95,31445.0,89.82,90.01,89.82,89.95,31445.0
2018-04-05 11:05:00,89.95,90.22,89.91,90.21,32009.0,89.95,90.22,89.91,90.21,32009.0
2018-04-05 11:10:00,90.2,90.33,90.11,90.31,38325.0,90.2,90.33,90.11,90.31,38325.0
2018-04-05 11:15:00,90.31,90.33,89.94,90.03,64478.0,90.31,90.33,89.94,90.03,64478.0
2018-04-05 11:20:00,90.0,90.08,89.96,89.98,16337.0,90.0,90.08,89.96,89.98,16337.0
2018-04-05 11:25:00,89.95,90.35,89.95,90.34,37684.0,89.95,90.35,89.95,90.34,37684.0
2018-04-05 11:30:00,90.33,90.63,90.31,90.55,25113.0,90.33,90.63,90.31,90.55,25113.0
2018-04-05 11:35:00,90.59,90.72,90.58,90.68,28792.0,90.59,90.72,90.58,90.68,28792.0
2018-04-05 11:40:00,90.67,90.82,90.66,90.78,27978.0,90.67,90.82,90.66,90.78,27978.0
2018-04-05 11:45:00,90.8,90.86,90.73,90.77,29003.0,90.8,90.86,90.73,90.77,29003.0
2018-04-05 11:50:00,90.78,90.89,90.67,90.83,36734.0,90.78,90.89,90.67,90.83,36734.0
2018-04-05 11:55:00,90.83,91.13,90.82,91.09,153736.0,90.83,91.13,90.82,91.09,153736.0
2018-04-05 12:00:00,91.08,91.24,91.06,91.18,36353.0,91.08,91.24,91.06,91.18,36353.0
2018-04-05 12:05:00,91.18,91.28,91.02,91.27,34333.0,91.18,91.28,91.02,91.27,34333.0
2018-04-05 12:10:00,91.27,91.33,91.17,91.18,24568.0,91.27,91.33,91.17,91.18,24568.0
2018-04-05 12:15:00,91.17,91.2,91.0,91.12,20048.0,91.17,91.2,91.0,91.12,20048.0
2018-04-05 12:20:00,91.12,91.22,91.04,91.05,14798.0,91.12,91.22,91.04,91.05,14798.0
2018-04-05 12:25:00,91.02,91.19,90.99,91.18,81029.0,91.02,91.19,90.99,91.18,81029.0
2018-04-05 12:30:00,91.21,91.3,90.99,91.09,35047.0,91.21,91.3,90.99,91.09,35047.0
2018-04-05 12:35:00,91.06,91.07,90.82,91.01,32625.0,91.06,91.07,90.82,91.01,32625.0
2018-04-05 12:40:00,91.04,91.19,91.04,91.16,7397.0,91.04,91.19,91.04,91.16,7397.0
2018-04-05 12:45:00,91.15,91.37,91.13,91.37,16861.0,91.15,91.37,91.13,91.37,16861.0
2018-04-05 12:50:00,91.36,91.42,91.13,91.18,24266.0,91.36,91.42,91.13,91.18,24266.0
2018-04-05 12:55:00,91.2,91.27,90.93,90.97,13709.0,91.2,91.27,90.93,90.97,13709.0
2018-04-05 13:00:00,91.02,91.05,90.91,90.91,12375.0,91.02,91.05,90.91,90.91,12375.0
2018-04-05 13:05:00,90.89,90.9,90.76,90.85,8103.0,90.89,90.9,90.76,90.85,8103.0
2018-04-05 13:10:00,90.82,90.85,90.7,90.7,17515.0,90.82,90.85,90.7,90.7,17515.0
2018-04-05 13:15:00,90.68,90.72,90.55,90.57,29002.0,90.68,90.72,90.55,90.57,29002.0
2018-04-05 13:20:00,90.56,90.58,90.35,90.37,31934.0,90.56,90.58,90.35,90.37,31934.0
2018-04-05 13:25:00,90.37,90.46,90.36,90.46,26094.0,90.37,90.46,90.36,90.46,26094.0
2018-04-05 13:30:00,90.47,90.64,90.46,90.58,29392.0,90.47,90.64,90.46,90.58,29392.0
2018-04-05 13:35:00,90.61,90.8,90.61,90.8,20274.0,90.61,90.8,90.61,90.8,20274.0
2018-04-05 13:40:00,90.77,90.78,90.27,90.39,40625.0,90.77,90.78,90.27,90.39,40625.0
2018-04-05 13:45:00,90.42,90.52,90.31,90.44,9900.0,90.42,90.52,90.31,90.44,9900.0
2018-04-05 13:50:00,90.42,90.5,90.29,90.36,14010.0,90.42,90.5,90.29,90.36,14010.0
2018-04-05 13:55:00,90.36,90.48,90.36,90.44,8400.0,90.36,90.48,90.36,90.44,8400.0
2018-04-05 14:00:00,90.47,90.65,90.42,90.64,40409.0,90.47,90.65,90.42,90.64,40409.0
2018-04-05 14:05:00,90.65,90.72,90.51,90.65,29678.0,90.65,90.72,90.51,90.65,29678.0
2018-04-05 14:10:00,90.64,90.79,90.56,90.7,34932.0,90.64,90.79,90.56,90.7,34932.0
2018-04-05 14:15:00,90.72,90.85,90.64,90.85,18435.0,90.72,90.85,90.64,90.85,18435.0
2018-04-05 14:20:00,90.87,90.96,90.85,90.96,29371.0,90.87,90.96,90.85,90.96,29371.0
2018-04-05 14:25:00,90.92,90.94,90.72,90.75,20035.0,90.92,90.94,90.72,90.75,20035.0
2018-04-05 14:30:00,90.77,91.0,90.76,90.97,14049.0,90.77,91.0,90.76,90.97,14049.0
2018-04-05 14:35:00,90.97,90.99,90.79,90.83,14243.0,90.97,90.99,90.79,90.83,14243.0
2018-04-05 14:40:00,90.83,91.02,90.82,91.02,38140.0,90.83,91.02,90.82,91.02,38140.0
2018-04-05 14:45:00,91.05,91.15,91.02,91.06,13958.0,91.05,91.15,91.02,91.06,13958.0
2018-04-05 14:50:00,91.07,91.12,91.0,91.0,11254.0,91.07,91.12,91.0,91.0,11254.0
2018-04-05 14:55:00,91.02,91.12,90.98,91.03,25614.0,91.02,91.12,90.98,91.03,25614.0
2018-04-05 15:00:00,91.05,91.07,90.78,90.82,22220.0,91.05,91.07,90.78,90.82,22220.0
2018-04-05 15:05:00,90.81,90.99,90.73,90.96,27812.0,90.81,90.99,90.73,90.96,27812.0
2018-04-05 15:10:00,90.97,91.12,90.95,91.05,22040.0,90.97,91.12,90.95,91.05,22040.0
2018-04-05 15:15:00,91.07,91.23,91.07,91.15,21151.0,91.07,91.23,91.07,91.15,21151.0
2018-04-05 15:20:00,91.14,91.23,91.13,91.17,20072.0,91.14,91.23,91.13,91.17,20072.0
2018-04-05 15:25:00,91.18,91.18,91.07,91.1,18393.0,91.18,91.18,91.07,91.1,18393.0
2018-04-05 15:30:00,91.1,91.19,91.08,91.08,25728.0,91.1,91.19,91.08,91.08,25728.0
2018-04-05 15:35:00,91.09,91.11,91.03,91.09,33951.0,91.09,91.11,91.03,91.09,33951.0
2018-04-05 15:40:00,91.1,91.31,91.09,91.3,46734.0,91.1,91.31,91.09,91.3,46734.0
2018-04-05 15:45:00,91.31,91.44,91.29,91.42,57242.0,91.31,91.44,91.29,91.42,57242.0
2018-04-05 15:50:00,91.42,91.42,91.25,91.27,48843.0,91.42,91.42,91.25,91.27,48843.0
2018-04-05 15:55:00,91.27,91.34,91.23,91.28,60431.0,91.27,91.34,91.23,91.28,60431.0
2018-04-06 09:30:00,91.08,91.35,90.84,90.98,36004.0,91.08,91.35,90.84,90.98,36004.0
2018-04-06 09:35:00,91.03,91.12,90.56,91.12,26705.0,91.03,91.12,90.56,91.12,26705.0
2018-04-06 09:40:00,91.13,91.17,90.68,90.8,15979.0,91.13,91.17,90.68,90.8,15979.0
2018-04-06 09:45:00,90.8,90.8,90.37,90.64,59213.0,90.8,90.8,90.37,90.64,59213.0
2018-04-06 09:50:00,90.64,91.09,90.64,90.95,25802.0,90.64,91.09,90.64,90.95,25802.0
2018-04-06 09:55:00,90.99,90.99,90.55,90.63,14509.0,90.99,90.99,90.55,90.63,14509.0
2018-04-06 10:00:00,90.59,90.71,90.52,90.66,13557.0,90.59,90.71,90.52,90.66,13557.0
2018-04-06 10:05:00,90.71,90.94,90.7,90.92,21720.0,90.71,90.94,90.7,90.92,21720.0
2018-04-06 10:10:00,90.92,91.04,90.59,90.76,16277.0,90.92,91.04,90.59,90.76,16277.0
2018-04-06 10:15:00,90.76,90.76,90.4,90.55,21758.0,90.76,90.76,90.4,90.55,21758.0
2018-04-06 10:20:00,90.54,90.62,90.2,90.2,9114.0,90.54,90.62,90.2,90.2,9114.0
2018-04-06 10:25:00,90.26,90.27,90.0,90.0,26244.0,90.26,90.27,90.0,90.0,26244.0
2018-04-06 10:30:00,90.0,90.25,90.0,90.06,40537.0,90.0,90.25,90.0,90.06,40537.0
2018-04-06 10:35:00,90.03,90.22,89.95,89.99,35235.0,90.03,90.22,89.95,89.99,35235.0
2018-04-06 10:40:00,89.95,89.96,89.61,89.71,22058.0,89.95,89.96,89.61,89.71,22058.0
2018-04-06 10:45:00,89.74,89.74,89.23,89.26,32668.0,89.74,89.74,89.23,89.26,32668.0
2018-04-06 10:50:00,89.23,89.29,89.09,89.17,27222.0,89.23,89.29,89.09,89.17,27222.0
2018-04-06 10:55:00,89.21,89.44,89.18,89.34,25507.0,89.21,89.44,89.18,89.34,25507.0
2018-04-06 11:00:00,89.34,89.58,89.28,89.37,35740.0,89.34,89.58,89.28,89.37,35740.0
2018-04-06 11:05:00,89.38,89.5,89.36,89.47,12000.0,89.38,89.5,89.36,89.47,12000.0
2018-04-06 11:10:00,89.44,89.65,89.39,89.58,15729.0,89.44,89.65,89.39,89.58,15729.0
2018-04-06 11:15:00,89.58,89.66,89.39,89.51,39463.0,89.58,89.66,89.39,89.51,39463.0
2018-04-06 11:20:00,89.55,89.65,89.25,89.25,11798.0,89.55,89.65,89.25,89.25,11798.0
2018-04-06 11:25:00,89.26,89.33,89.14,89.22,27383.0,89.26,89.33,89.14,89.22,27383.0
2018-04-06 11:30:00,89.18,89.36,89.12,89.36,13865.0,89.18,89.36,89.12,89.36,13865.0
2018-04-06 11:35:00,89.33,89.39,89.17,89.33,18451.0,89.33,89.39,89.17,89.33,18451.0
2018-04-06 11:40:00,89.33,89.64,89.33,89.47,12289.0,89.33,89.64,89.33,89.47,12289.0
2018-04-06 11:45:00,89.49,89.61,89.46,89.48,8897.0,89.49,89.61,89.46,89.48,8897.0
2018-04-06 11:50:00,89.41,89.54,89.41,89.46,20712.0,89.41,89.54,89.41,89.46,20712.0
2018-04-06 11:55:00,89.47,89.65,89.36,89.59,36881.0,89.47,89.65,89.36,89.59,36881.0
2018-04-06 12:00:00,89.56,89.67,89.51,89.67,15162.0,89.56,89.67,89.51,89.67,15162.0
2018-04-06 12:05:00,89.67,89.81,89.67,89.75,12658.0,89.67,89.81,89.67,89.75,12658.0
2018-04-06 12:10:00,89.74,89.76,89.53,89.58,9179.0,89.74,89.76,89.53,89.58,9179.0
2018-04-06 12:15:00,89.59,89.62,89.47,89.47,8008.0,89.59,89.62,89.47,89.47,8008.0
2018-04-06 12:20:00,89.46,89.58,89.35,89.52,19465.0,89.46,89.58,89.35,89.52,19465.0
2018-04-06 12:25:00,89.51,89.57,89.37,89.42,36892.0,89.51,89.57,89.37,89.42,36892.0
2018-04-06 12:30:00,89.46,89.61,89.42,89.59,23947.0,89.46,89.61,89.42,89.59,23947.0
2018-04-06 12:35:00,89.62,89.77,89.58,89.65,19377.0,89.62,89.77,89.58,89.65,19377.0
2018-04-06 12:40:00,89.66,89.72,89.57,89.6,15777.0,89.66,89.72,89.57,89.6,15777.0
2018-04-06 12:45:00,89.61,89.65,89.51,89.58,12400.0,89.61,89.65,89.51,89.58,12400.0
2018-04-06 12:50:00,89.56,89.56,89.4,89.55,8246.0,89.56,89.56,89.4,89.55,8246.0
2018-04-06 12:55:00,89.54,89.65,89.52,89.62,12165.0,89.54,89.65,89.52,89.62,12165.0
2018-04-06 13:00:00,89.59,89.66,89.55,89.66,6389.0,89.59,89.66,89.55,89.66,6389.0
2018-04-06 13:05:00,89.63,89.63,89.52,89.56,11495.0,89.63,89.63,89.52,89.56,11495.0
2018-04-06 13:10:00,89.53,89.63,89.48,89.55,18663.0,89.53,89.63,89.48,89.55,18663.0
2018-04-06 13:15:00,89.55,89.61,89.51,89.61,15620.0,89.55,89.61,89.51,89.61,15620.0
2018-04-06 13:20:00,89.62,89.64,89.59,89.59,10741.0,89.62,89.64,89.59,89.59,10741.0
2018-04-06 13:25:00,89.64,89.79,89.6,89.78,15568.0,89.64,89.79,89.6,89.78,15568.0
2018-04-06 13:30:00,89.77,89.79,89.65,89.65,10516.0,89.77,89.79,89.65,89.65,10516.0
2018-04-06 13:35:00,89.62,89.73,89.57,89.6,11347.0,89.62,89.73,89.57,89.6,11347.0
2018-04-06 13:40:00,89.62,89.7,89.6,89.65,8503.0,89.62,89.7,89.6,89.65,8503.0
2018-04-06 13:45:00,89.62,89.71,89.52,89.56,21082.0,89.62,89.71,89.52,89.56,21082.0
2018-04-06 13:50:00,89.55,89.57,89.45,89.55,21448.0,89.55,89.57,89.45,89.55,21448.0
2018-04-06 13:55:00,89.56,89.57,89.48,89.57,18969.0,89.56,89.57,89.48,89.57,18969.0
2018-04-06 14:00:00,89.54,89.58,89.37,89.37,15874.0,89.54,89.58,89.37,89.37,15874.0
2018-04-06 14:05:00,89.38,89.4,89.13,89.14,22263.0,89.38,89.4,89.13,89.14,22263.0
2018-04-06 14:10:00,89.18,89.38,89.16,89.37,12965.0,89.18,89.38,89.16,89.37,12965.0
2018-04-06 14:15:00,89.36,89.36,89.01,89.01,11326.0,89.36,89.36,89.01,89.01,11326.0
2018-04-06 14:20:00,89.03,89.26,89.02,89.23,18991.0,89.03,89.26,89.02,89.23,18991.0
2018-04-06 14:25:00,89.21,89.24,89.09,89.12,13881.0,89.21,89.24,89.09,89.12,13881.0
2018-04-06 14:30:00,89.09,89.12,88.9,89.03,25456.0,89.09,89.12,88.9,89.03,25456.0
2018-04-06 14:35:00,89.03,89.07,88.94,88.94,21900.0,89.03,89.07,88.94,88.94,21900.0
2018-04-06 14:40:00,88.93,89.2,88.92,89.1,16579.0,88.93,89.2,88.92,89.1,16579.0
2018-04-06 14:45:00,89.09,89.18,88.96,89.04,22410.0,89.09,89.18,88.96,89.04,22410.0
2018-04-06 14:50:00,89.02,89.08,88.95,89.02,21796.0,89.02,89.08,88.95,89.02,21796.0
2018-04-06 14:55:00,89.0,89.0,88.71,88.96,24761.0,89.0,89.0,88.71,88.96,24761.0
2018-04-06 15:00:00,88.96,89.1,88.89,88.9,21728.0,88.96,89.1,88.89,88.9,21728.0
2018-04-06 15:05:00,88.85,88.94,88.69,88.94,36124.0,88.85,88.94,88.69,88.94,36124.0
2018-04-06 15:10:00,88.93,89.16,88.91,89.16,18585.0,88.93,89.16,88.91,89.16,18585.0
2018-04-06 15:15:00,89.17,89.24,89.09,89.09,18150.0,89.17,89.24,89.09,89.09,18150.0
2018-04-06 15:20:00,89.12,89.24,89.07,89.17,17093.0,89.12,89.24,89.07,89.17,17093.0
2018-04-06 15:25:00,89.16,89.17,88.98,89.03,18950.0,89.16,89.17,88.98,89.03,18950.0
2018-04-06 15:30:00,89.03,89.28,89.03,89.25,22485.0,89.03,89.28,89.03,89.25,22485.0
2018-04-06 15:35:00,89.24,89.38,89.21,89.32,28586.0,89.24,89.38,89.21,89.32,28586.0
2018-04-06 15:40:00,89.31,89.37,89.21,89.24,28180.0,89.31,89.37,89.21,89.24,28180.0
2018-04-06 15:45:00,89.24,89.26,89.12,89.14,43049.0,89.24,89.26,89.12,89.14,43049.0
2018-04-06 15:50:00,89.14,89.72,89.14,89.65,76320.0,89.14,89.72,89.14,89.65,76320.0
2018-04-06 15:55:00,89.64,89.81,89.54,89.61,169292.0,89.64,89.81,89.54,89.61,169292.0
2018-04-09 09:30:00,90.0,90.46,89.99,90.22,17228.0,90.0,90.46,89.99,90.22,17228.0
2018-04-09 09:35:00,90.21,90.33,89.8,89.8,11312.0,90.21,90.33,89.8,89.8,11312.0
2018-04-09 09:40:00,89.87,89.98,89.79,89.84,16200.0,89.87,89.98,89.79,89.84,16200.0
2018-04-09 09:45:00,89.97,89.97,89.74,89.91,13775.0,89.97,89.97,89.74,89.91,13775.0
2018-04-09 09:50:00,89.94,90.55,89.94,90.46,15837.0,89.94,90.55,89.94,90.46,15837.0
2018-04-09 09:55:00,90.49,90.8,90.47,90.68,19429.0,90.49,90.8,90.47,90.68,19429.0
2018-04-09 10:00:00,90.74,90.85,90.42,90.49,10981.0,90.74,90.85,90.42,90.49,10981.0
2018-04-09 10:05:00,90.52,90.53,90.16,90.16,28055.0,90.52,90.53,90.16,90.16,28055.0
2018-04-09 10:10:00,90.17,90.3,89.88,89.88,18095.0,90.17,90.3,89.88,89.88,18095.0
2018-04-09 10:15:00,89.9,90.09,89.42,89.42,23958.0,89.9,90.09,89.42,89.42,23958.0
2018-04-09 10:20:00,89.39,89.71,89.39,89.55,25156.0,89.39,89.71,89.39,89.55,25156.0
2018-04-09 10:25:00,89.55,89.62,89.46,89.57,13050.0,89.55,89.62,89.46,89.57,13050.0
2018-04-09 10:30:00,89.61,89.72,89.46,89.5,19676.0,89.61,89.72,89.46,89.5,19676.0
2018-04-09 10:35:00,89.5,89.55,89.35,89.4,20755.0,89.5,89.55,89.35,89.4,20755.0
2018-04-09 10:40:00,89.41,89.67,89.37,89.56,9557.0,89.41,89.67,89.37,89.56,9557.0
2018-04-09 10:45:00,89.56,89.66,89.44,89.66,21465.0,89.56,89.66,89.44,89.66,21465.0
2018-04-09 10:50:00,89.65,89.86,89.41,89.41,38177.0,89.65,89.86,89.41,89.41,38177.0
2018-04-09 10:55:00,89.42,89.67,89.42,89.67,20392.0,89.42,89.67,89.42,89.67,20392.0
2018-04-09 11:00:00,89.69,89.89,89.61,89.88,13421.0,89.69,89.89,89.61,89.88,13421.0
2018-04-09 11:05:00,89.84,90.1,89.83,90.1,8010.0,89.84,90.1,89.83,90.1,8010.0
2018-04-09 11:10:00,90.15,90.37,90.09,90.35,19479.0,90.15,90.37,90.09,90.35,19479.0
2018-04-09 11:15:00,90.36,90.39,90.15,90.31,21841.0,90.36,90.39,90.15,90.31,21841.0
2018-04-09 11:20:00,90.32,90.32,90.11,90.11,8050.0,90.32,90.32,90.11,90.11,8050.0
2018-04-09 11:25:00,90.09,90.12,89.9,90.11,10265.0,90.09,90.12,89.9,90.11,10265.0
2018-04-09 11:30:00,90.12,90.21,90.02,90.11,13943.0,90.12,90.21,90.02,90.11,13943.0
2018-04-09 11:35:00,90.09,90.16,90.03,90.16,26054.0,90.09,90.16,90.03,90.16,26054.0
2018-04-09 11:40:00,90.16,90.21,90.13,90.15,5111.0,90.16,90.21,90.13,90.15,5111.0
2018-04-09 11:45:00,90.15,90.31,90.1,90.15,12080.0,90.15,90.31,90.1,90.15,12080.0
2018-04-09 11:50:00,90.12,90.2,89.99,90.18,14000.0,90.12,90.2,89.99,90.18,14000.0
2018-04-09 11:55:00,90.21,90.21,90.01,90.06,9830.0,90.21,90.21,90.01,90.06,9830.0
2018-04-09 12:00:00,90.04,90.23,90.04,90.21,5363.0,90.04,90.23,90.04,90.21,5363.0
2018-04-09 12:05:00,90.22,90.31,90.14,90.24,11186.0,90.22,90.31,90.14,90.24,11186.0
2018-04-09 12:10:00,90.2,90.28,90.1,90.2,10920.0,90.2,90.28,90.1,90.2,10920.0
2018-04-09 12:15:00,90.24,90.27,90.07,90.14,9200.0,90.24,90.27,90.07,90.14,9200.0
2018-04-09 12:20:00,90.17,90.17,90.04,90.12,7450.0,90.17,90.17,90.04,90.12,7450.0
2018-04-09 12:25:00,90.07,90.1,90.02,90.04,8131.0,90.07,90.1,90.02,90.04,8131.0
2018-04-09 12:30:00,90.05,90.21,90.01,90.02,14931.0,90.05,90.21,90.01,90.02,14931.0
2018-04-09 12:35:00,90.01,90.11,89.96,89.96,6350.0,90.01,90.11,89.96,89.96,6350.0
2018-04-09 12:40:00,89.94,89.94,89.87,89.88,5849.0,89.94,89.94,89.87,89.88,5849.0
2018-04-09 12:45:00,89.88,89.98,89.84,89.92,5913.0,89.88,89.98,89.84,89.92,5913.0
2018-04-09 12:50:00,89.91,89.98,89.9,89.92,3000.0,89.91,89.98,89.9,89.92,3000.0
2018-04-09 12:55:00,89.92,89.97,89.86,89.88,23655.0,89.92,89.97,89.86,89.88,23655.0
2018-04-09 13:00:00,89.89,89.98,89.78,89.91,18529.0,89.89,89.98,89.78,89.91,18529.0
2018-04-09 13:05:00,89.92,90.2,89.83,89.99,27094.0,89.92,90.2,89.83,89.99,27094.0
2018-04-09 13:10:00,89.99,90.09,89.91,89.94,5300.0,89.99,90.09,89.91,89.94,5300.0
2018-04-09 13:15:00,89.96,90.05,89.93,89.96,8894.0,89.96,90.05,89.93,89.96,8894.0
2018-04-09 13:20:00,89.97,90.02,89.9,89.99,3240.0,89.97,90.02,89.9,89.99,3240.0
2018-04-09 13:25:00,89.96,90.18,89.96,90.18,8707.0,89.96,90.18,89.96,90.18,8707.0
2018-04-09 13:30:00,90.2,90.21,90.13,90.13,1622.0,90.2,90.21,90.13,90.13,1622.0
2018-04-09 13:35:00,90.12,90.27,90.1,90.23,4300.0,90.12,90.27,90.1,90.23,4300.0
2018-04-09 13:40:00,90.21,90.27,90.13,90.16,3300.0,90.21,90.27,90.13,90.16,3300.0
2018-04-09 13:45:00,90.14,90.28,90.14,90.28,5703.0,90.14,90.28,90.14,90.28,5703.0
2018-04-09 13:50:00,90.27,90.29,90.23,90.24,3200.0,90.27,90.29,90.23,90.24,3200.0
2018-04-09 13:55:00,90.27,90.44,90.24,90.37,7950.0,90.27,90.44,90.24,90.37,7950.0
2018-04-09 14:00:00,90.35,90.35,90.28,90.31,4101.0,90.35,90.35,90.28,90.31,4101.0
2018-04-09 14:05:00,90.3,90.31,90.13,90.18,8573.0,90.3,90.31,90.13,90.18,8573.0
2018-04-09 14:10:00,90.15,90.2,90.09,90.2,7281.0,90.15,90.2,90.09,90.2,7281.0
2018-04-09 14:15:00,90.17,90.33,90.17,90.31,7412.0,90.17,90.33,90.17,90.31,7412.0
2018-04-09 14:20:00,90.3,90.3,90.13,90.19,7862.0,90.3,90.3,90.13,90.19,7862.0
2018-04-09 14:25:00,90.18,90.23,90.13,90.23,11079.0,90.18,90.23,90.13,90.23,11079.0
2018-04-09 14:30:00,90.2,90.31,90.18,90.31,6900.0,90.2,90.31,90.18,90.31,6900.0
2018-04-09 14:35:00,90.27,90.27,90.12,90.12,6950.0,90.27,90.27,90.12,90.12,6950.0
2018-04-09 14:40:00,90.11,90.11,89.96,89.98,6300.0,90.11,90.11,89.96,89.98,6300.0
2018-04-09 14:45:00,89.99,90.14,89.99,90.09,5764.0,89.99,90.14,89.99,90.09,5764.0
2018-04-09 14:50:00,90.09,90.21,90.08,90.18,5100.0,90.09,90.21,90.08,90.18,5100.0
2018-04-09 14:55:00,90.15,90.25,90.14,90.18,5200.0,90.15,90.25,90.14,90.18,5200.0
2018-04-09 15:00:00,90.2,90.2,90.11,90.13,14028.0,90.2,90.2,90.11,90.13,14028.0
2018-04-09 15:05:00,90.12,90.12,90.06,90.08,3900.0,90.12,90.12,90.06,90.08,3900.0
2018-04-09 15:10:00,90.06,90.14,89.94,90.0,18063.0,90.06,90.14,89.94,90.0,18063.0
2018-04-09 15:15:00,89.99,90.0,89.89,89.92,8980.0,89.99,90.0,89.89,89.92,8980.0
2018-04-09 15:20:00,89.92,89.96,89.86,89.96,32188.0,89.92,89.96,89.86,89.96,32188.0
2018-04-09 15:25:00,89.94,90.04,89.87,90.04,19715.0,89.94,90.04,89.87,90.04,19715.0
2018-04-09 15:30:00,90.04,90.1,89.88,89.94,24971.0,90.04,90.1,89.88,89.94,24971.0
2018-04-09 15:35:00,89.95,90.03,89.91,89.94,23556.0,89.95,90.03,89.91,89.94,23556.0
2018-04-09 15:40:00,89.95,90.0,89.85,89.98,30200.0,89.95,90.0,89.85,89.98,30200.0
2018-04-09 15:45:00,90.0,90.08,89.8,89.81,30868.0,90.0,90.08,89.8,89.81,30868.0
2018-04-09 15:50:00,89.79,89.98,89.79,89.85,74590.0,89.79,89.98,89.79,89.85,74590.0
2018-04-09 15:55:00,89.85,89.9,89.62,89.64,150917.0,89.85,89.9,89.62,89.64,150917.0
2018-04-10 09:30:00,90.38,90.97,90.38,90.51,23918.0,90.38,90.97,90.38,90.51,23918.0
2018-04-10 09:35:00,90.51,90.6,90.24,90.41,8226.0,90.51,90.6,90.24,90.41,8226.0
2018-04-10 09:40:00,90.4,90.65,90.31,90.44,14606.0,90.4,90.65,90.31,90.44,14606.0
2018-04-10 09:45:00,90.31,90.7,90.31,90.67,4100.0,90.31,90.7,90.31,90.67,4100.0
2018-04-10 09:50:00,90.66,90.66,90.35,90.38,5375.0,90.66,90.66,90.35,90.38,5375.0
2018-04-10 09:55:00,90.35,90.35,90.07,90.24,4835.0,90.35,90.35,90.07,90.24,4835.0
2018-04-10 10:00:00,90.32,90.48,90.32,90.39,3140.0,90.32,90.48,90.32,90.39,3140.0
2018-04-10 10:05:00,90.43,90.52,90.24,90.24,4230.0,90.43,90.52,90.24,90.24,4230.0
2018-04-10 10:10:00,90.37,90.44,90.23,90.44,2565.0,90.37,90.44,90.23,90.44,2565.0
2018-04-10 10:15:00,90.42,90.42,90.19,90.33,2511.0,90.42,90.42,90.19,90.33,2511.0
2018-04-10 10:20:00,90.36,90.49,90.28,90.47,6601.0,90.36,90.49,90.28,90.47,6601.0
2018-04-10 10:25:00,90.44,90.52,90.44,90.44,2400.0,90.44,90.52,90.44,90.44,2400.0
2018-04-10 10:30:00,90.43,90.58,90.4,90.45,11283.0,90.43,90.58,90.4,90.45,11283.0
2018-04-10 10:35:00,90.45,90.71,90.42,90.62,58317.0,90.45,90.71,90.42,90.62,58317.0
2018-04-10 10:40:00,90.62,90.72,90.61,90.67,5200.0,90.62,90.72,90.61,90.67,5200.0
2018-04-10 10:45:00,90.66,90.68,90.49,90.53,6387.0,90.66,90.68,90.49,90.53,6387.0
2018-04-10 10:50:00,90.53,90.6,90.51,90.6,3086.0,90.53,90.6,90.51,90.6,3086.0
2018-04-10 10:55:00,90.56,90.58,90.47,90.49,6196.0,90.56,90.58,90.47,90.49,6196.0
2018-04-10 11:00:00,90.54,90.64,90.54,90.6,9004.0,90.54,90.64,90.54,90.6,9004.0
2018-04-10 11:05:00,90.55,90.62,90.53,90.57,2961.0,90.55,90.62,90.53,90.57,2961.0
2018-04-10 11:10:00,90.55,90.61,90.51,90.55,2600.0,90.55,90.61,90.51,90.55,2600.0
2018-04-10 11:15:00,90.51,90.56,90.5,90.54,4391.0,90.51,90.56,90.5,90.54,4391.0
2018-04-10 11:20:00,90.54,90.8,90.53,90.77,16223.0,90.54,90.8,90.53,90.77,16223.0
2018-04-10 11:25:00,90.8,90.81,90.63,90.7,8419.0,90.8,90.81,90.63,90.7,8419.0
2018-04-10 11:30:00,90.68,90.79,90.65,90.73,8200.0,90.68,90.79,90.65,90.73,8200.0
2018-04-10 11:35:00,90.72,90.74,90.65,90.69,6150.0,90.72,90.74,90.65,90.69,6150.0
2018-04-10 11:40:00,90.72,90.85,90.58,90.58,7800.0,90.72,90.85,90.58,90.58,7800.0
2018-04-10 11:45:00,90.54,90.58,90.43,90.51,5475.0,90.54,90.58,90.43,90.51,5475.0
2018-04-10 11:50:00,90.51,90.61,90.49,90.53,5570.0,90.51,90.61,90.49,90.53,5570.0
2018-04-10 11:55:00,90.59,90.7,90.59,90.65,3300.0,90.59,90.7,90.59,90.65,3300.0
2018-04-10 12:00:00,90.68,90.68,90.52,90.53,4222.0,90.68,90.68,90.52,90.53,4222.0
2018-04-10 12:05:00,90.55,90.61,90.51,90.57,3530.0,90.55,90.61,90.51,90.57,3530.0
2018-04-10 12:10:00,90.56,90.56,90.44,90.44,4250.0,90.56,90.56,90.44,90.44,4250.0
2018-04-10 12:15:00,90.5,90.56,90.5,90.53,4500.0,90.5,90.56,90.5,90.53,4500.0
2018-04-10 12:20:00,90.51,90.51,90.35,90.35,7200.0,90.51,90.51,90.35,90.35,7200.0
2018-04-10 12:25:00,90.37,90.37,90.1,90.19,6758.0,90.37,90.37,90.1,90.19,6758.0
2018-04-10 12:30:00,90.23,90.5,90.23,90.5,1600.0,90.23,90.5,90.23,90.5,1600.0
2018-04-10 12:35:00,90.47,90.53,90.44,90.47,3596.0,90.47,90.53,90.44,90.47,3596.0
2018-04-10 12:40:00,90.48,90.54,90.41,90.51,7750.0,90.48,90.54,90.41,90.51,7750.0
2018-04-10 12:45:00,90.52,90.64,90.47,90.64,7552.0,90.52,90.64,90.47,90.64,7552.0
2018-04-10 12:50:00,90.66,90.66,90.4,90.4,5229.0,90.66,90.66,90.4,90.4,5229.0
2018-04-10 12:55:00,90.42,90.56,90.41,90.48,4000.0,90.42,90.56,90.41,90.48,4000.0
2018-04-10 13:00:00,90.5,90.58,90.46,90.49,3100.0,90.5,90.58,90.46,90.49,3100.0
2018-04-10 13:05:00,90.46,90.61,90.4,90.61,10000.0,90.46,90.61,90.4,90.61,10000.0
2018-04-10 13:10:00,90.62,90.76,90.61,90.68,13459.0,90.62,90.76,90.61,90.68,13459.0
2018-04-10 13:15:00,90.67,90.67,90.58,90.58,2800.0,90.67,90.67,90.58,90.58,2800.0
2018-04-10 13:20:00,90.58,90.65,90.55,90.65,4407.0,90.58,90.65,90.55,90.65,4407.0
2018-04-10 13:25:00,90.67,90.73,90.62,90.7,5011.0,90.67,90.73,90.62,90.7,5011.0
2018-04-10 13:30:00,90.69,90.89,90.67,90.89,8230.0,90.69,90.89,90.67,90.89,8230.0
2018-04-10 13:35:00,90.88,90.99,90.83,90.95,13948.0,90.88,90.99,90.83,90.95,13948.0
2018-04-10 13:40:00,90.93,90.94,90.73,90.73,5600.0,90.93,90.94,90.73,90.73,5600.0
2018-04-10 13:45:00,90.77,90.78,90.55,90.62,6100.0,90.77,90.78,90.55,90.62,6100.0
2018-04-10 13:50:00,90.62,90.76,90.56,90.76,3350.0,90.62,90.76,90.56,90.76,3350.0
2018-04-10 13:55:00,90.78,90.96,90.71,90.95,13161.0,90.78,90.96,90.71,90.95,13161.0
2018-04-10 14:00:00,90.97,90.97,90.78,90.84,7088.0,90.97,90.97,90.78,90.84,7088.0
2018-04-10 14:05:00,90.77,90.92,90.77,90.92,3134.0,90.77,90.92,90.77,90.92,3134.0
2018-04-10 14:10:00,90.95,90.95,90.86,90.86,7100.0,90.95,90.95,90.86,90.86,7100.0
2018-04-10 14:15:00,90.86,90.94,90.85,90.86,4360.0,90.86,90.94,90.85,90.86,4360.0
2018-04-10 14:20:00,90.85,90.92,90.83,90.89,3093.0,90.85,90.92,90.83,90.89,3093.0
2018-04-10 14:25:00,90.87,90.9,90.8,90.8,2133.0,90.87,90.9,90.8,90.8,2133.0
2018-04-10 14:30:00,90.82,90.91,90.82,90.88,2981.0,90.82,90.91,90.82,90.88,2981.0
2018-04-10 14:35:00,90.86,90.86,90.65,90.75,6181.0,90.86,90.86,90.65,90.75,6181.0
2018-04-10 14:40:00,90.73,90.73,90.57,90.65,6524.0,90.73,90.73,90.57,90.65,6524.0
2018-04-10 14:45:00,90.65,90.82,90.65,90.7,5444.0,90.65,90.82,90.65,90.7,5444.0
2018-04-10 14:50:00,90.7,90.82,90.7,90.78,3476.0,90.7,90.82,90.7,90.78,3476.0
2018-04-10 14:55:00,90.75,90.85,90.69,90.85,5339.0,90.75,90.85,90.69,90.85,5339.0
2018-04-10 15:00:00,90.89,90.96,90.87,90.88,7142.0,90.89,90.96,90.87,90.88,7142.0
2018-04-10 15:05:00,90.89,90.95,90.87,90.95,8300.0,90.89,90.95,90.87,90.95,8300.0
2018-04-10 15:10:00,90.98,90.98,90.91,90.95,3000.0,90.98,90.98,90.91,90.95,3000.0
2018-04-10 15:15:00,90.93,91.0,90.89,90.96,18046.0,90.93,91.0,90.89,90.96,18046.0
2018-04-10 15:20:00,90.97,90.99,90.71,90.71,27084.0,90.97,90.99,90.71,90.71,27084.0
2018-04-10 15:25:00,90.62,90.84,90.61,90.82,10345.0,90.62,90.84,90.61,90.82,10345.0
2018-04-10 15:30:00,90.82,90.9,90.79,90.89,13260.0,90.82,90.9,90.79,90.89,13260.0
2018-04-10 15:35:00,90.88,90.92,90.85,90.92,7220.0,90.88,90.92,90.85,90.92,7220.0
2018-04-10 15:40:00,90.91,91.02,90.91,90.95,17837.0,90.91,91.02,90.91,90.95,17837.0
2018-04-10 15:45:00,90.94,91.01,90.91,90.99,16510.0,90.94,91.01,90.91,90.99,16510.0
2018-04-10 15:50:00,91.01,91.19,91.01,91.01,39472.0,91.01,91.19,91.01,91.01,39472.0
2018-04-10 15:55:00,91.02,91.04,90.93,90.94,53147.0,91.02,91.04,90.93,90.94,53147.0
2018-04-11 09:30:00,90.66,91.16,90.5,90.99,13744.0,90.66,91.16,90.5,90.99,13744.0
2018-04-11 09:35:00,90.72,91.4,90.52,91.23,23255.0,90.72,91.4,90.52,91.23,23255.0
2018-04-11 09:40:00,91.2,91.2,91.01,91.2,7555.0,91.2,91.2,91.01,91.2,7555.0
2018-04-11 09:45:00,91.18,91.54,91.14,91.15,21641.0,91.18,91.54,91.14,91.15,21641.0
2018-04-11 09:50:00,91.18,91.26,91.08,91.17,5447.0,91.18,91.26,91.08,91.17,5447.0
2018-04-11 09:55:00,91.19,91.84,91.19,91.68,42780.0,91.19,91.84,91.19,91.68,42780.0
2018-04-11 10:00:00,91.71,91.8,91.6,91.68,28040.0,91.71,91.8,91.6,91.68,28040.0
2018-04-11 10:05:00,91.68,91.68,91.35,91.4,10911.0,91.68,91.68,91.35,91.4,10911.0
2018-04-11 10:10:00,91.44,91.49,91.32,91.42,10998.0,91.44,91.49,91.32,91.42,10998.0
2018-04-11 10:15:00,91.41,91.43,91.25,91.4,14518.0,91.41,91.43,91.25,91.4,14518.0
2018-04-11 10:20:00,91.44,91.44,91.21,91.3,17899.0,91.44,91.44,91.21,91.3,17899.0
2018-04-11 10:25:00,91.31,91.34,91.17,91.33,26634.0,91.31,91.34,91.17,91.33,26634.0
2018-04-11 10:30:00,91.34,91.36,91.14,91.31,28950.0,91.34,91.36,91.14,91.31,28950.0
2018-04-11 10:35:00,91.31,91.73,91.29,91.63,14987.0,91.31,91.73,91.29,91.63,14987.0
2018-04-11 10:40:00,91.66,91.66,91.48,91.48,10084.0,91.66,91.66,91.48,91.48,10084.0
2018-04-11 10:45:00,91.45,91.45,91.19,91.24,9110.0,91.45,91.45,91.19,91.24,9110.0
2018-04-11 10:50:00,91.2,91.21,91.0,91.04,6201.0,91.2,91.21,91.0,91.04,6201.0
2018-04-11 10:55:00,91.04,91.05,90.69,90.69,15309.0,91.04,91.05,90.69,90.69,15309.0
2018-04-11 11:00:00,90.54,90.76,90.51,90.75,8072.0,90.54,90.76,90.51,90.75,8072.0
2018-04-11 11:05:00,90.75,91.01,90.75,90.86,5600.0,90.75,91.01,90.75,90.86,5600.0
2018-04-11 11:10:00,90.86,91.13,90.86,91.13,6176.0,90.86,91.13,90.86,91.13,6176.0
2018-04-11 11:15:00,91.17,91.18,90.9,90.92,6021.0,91.17,91.18,90.9,90.92,6021.0
2018-04-11 11:20:00,90.91,91.16,90.84,91.16,10122.0,90.91,91.16,90.84,91.16,10122.0
2018-04-11 11:25:00,91.19,91.29,91.16,91.25,7546.0,91.19,91.29,91.16,91.25,7546.0
2018-04-11 11:30:00,91.29,91.29,91.12,91.19,7049.0,91.29,91.29,91.12,91.19,7049.0
2018-04-11 11:35:00,91.22,91.46,91.2,91.46,8200.0,91.22,91.46,91.2,91.46,8200.0
2018-04-11 11:40:00,91.47,91.47,91.26,91.26,7608.0,91.47,91.47,91.26,91.26,7608.0
2018-04-11 11:45:00,91.25,91.33,91.21,91.3,6129.0,91.25,91.33,91.21,91.3,6129.0
2018-04-11 11:50:00,91.27,91.37,91.27,91.37,8400.0,91.27,91.37,91.27,91.37,8400.0
2018-04-11 11:55:00,91.4,91.46,91.29,91.29,9845.0,91.4,91.46,91.29,91.29,9845.0
2018-04-11 12:00:00,91.35,91.53,91.34,91.49,4513.0,91.35,91.53,91.34,91.49,4513.0
2018-04-11 12:05:00,91.46,91.5,91.41,91.46,6270.0,91.46,91.5,91.41,91.46,6270.0
2018-04-11 12:10:00,91.46,91.52,91.42,91.42,6461.0,91.46,91.52,91.42,91.42,6461.0
2018-04-11 12:15:00,91.44,91.46,91.27,91.27,5048.0,91.44,91.46,91.27,91.27,5048.0
2018-04-11 12:20:00,91.3,91.43,91.3,91.41,9349.0,91.3,91.43,91.3,91.41,9349.0
2018-04-11 12:25:00,91.37,91.37,91.27,91.29,4973.0,91.37,91.37,91.27,91.29,4973.0
2018-04-11 12:30:00,91.32,91.37,91.27,91.3,5379.0,91.32,91.37,91.27,91.3,5379.0
2018-04-11 12:35:00,91.27,91.29,91.2,91.2,4142.0,91.27,91.29,91.2,91.2,4142.0
2018-04-11 12:40:00,91.23,91.31,91.23,91.31,6984.0,91.23,91.31,91.23,91.31,6984.0
2018-04-11 12:45:00,91.29,91.31,91.18,91.25,6755.0,91.29,91.31,91.18,91.25,6755.0
2018-04-11 12:50:00,91.2,91.2,91.09,91.12,4123.0,91.2,91.2,91.09,91.12,4123.0
2018-04-11 12:55:00,91.14,91.22,91.14,91.2,3027.0,91.14,91.22,91.14,91.2,3027.0
2018-04-11 13:00:00,91.2,91.49,91.17,91.49,24508.0,91.2,91.49,91.17,91.49,24508.0
2018-04-11 13:05:00,91.46,91.47,91.39,91.41,12755.0,91.46,91.47,91.39,91.41,12755.0
2018-04-11 13:10:00,91.43,91.43,91.33,91.36,8634.0,91.43,91.43,91.33,91.36,8634.0
2018-04-11 13:15:00,91.37,91.5,91.37,91.5,3265.0,91.37,91.5,91.37,91.5,3265.0
2018-04-11 13:20:00,91.5,91.57,91.5,91.51,5300.0,91.5,91.57,91.5,91.51,5300.0
2018-04-11 13:25:00,91.5,91.65,91.48,91.53,4743.0,91.5,91.65,91.48,91.53,4743.0
2018-04-11 13:30:00,91.5,91.54,91.42,91.45,5500.0,91.5,91.54,91.42,91.45,5500.0
2018-04-11 13:35:00,91.44,91.57,91.42,91.51,5011.0,91.44,91.57,91.42,91.51,5011.0
2018-04-11 13:40:00,91.52,91.56,91.47,91.52,10126.0,91.52,91.56,91.47,91.52,10126.0
2018-04-11 13:45:00,91.53,91.7,91.53,91.59,55924.0,91.53,91.7,91.53,91.59,55924.0
2018-04-11 13:50:00,91.59,91.6,91.41,91.5,13534.0,91.59,91.6,91.41,91.5,13534.0
2018-04-11 13:55:00,91.52,91.68,91.52,91.61,6098.0,91.52,91.68,91.52,91.61,6098.0
2018-04-11 14:00:00,91.62,91.71,91.62,91.68,7600.0,91.62,91.71,91.62,91.68,7600.0
2018-04-11 14:05:00,91.68,91.79,91.5,91.5,15803.0,91.68,91.79,91.5,91.5,15803.0
2018-04-11 14:10:00,91.5,91.52,91.34,91.45,18053.0,91.5,91.52,91.34,91.45,18053.0
2018-04-11 14:15:00,91.49,91.56,91.41,91.56,15283.0,91.49,91.56,91.41,91.56,15283.0
2018-04-11 14:20:00,91.56,91.56,91.45,91.48,16436.0,91.56,91.56,91.45,91.48,16436.0
2018-04-11 14:25:00,91.48,91.54,91.31,91.32,41880.0,91.48,91.54,91.31,91.32,41880.0
2018-04-11 14:30:00,91.32,91.47,91.32,91.39,32863.0,91.32,91.47,91.32,91.39,32863.0
2018-04-11 14:35:00,91.4,91.43,91.33,91.36,28818.0,91.4,91.43,91.33,91.36,28818.0
2018-04-11 14:40:00,91.37,91.52,91.37,91.41,43817.0,91.37,91.52,91.37,91.41,43817.0
2018-04-11 14:45:00,91.41,91.44,91.2,91.36,76551.0,91.41,91.44,91.2,91.36,76551.0
2018-04-11 14:50:00,91.33,91.43,91.29,91.36,61179.0,91.33,91.43,91.29,91.36,61179.0
2018-04-11 14:55:00,91.37,91.42,91.2,91.3,65745.0,91.37,91.42,91.2,91.3,65745.0
2018-04-11 15:00:00,91.31,91.4,91.25,91.3,22553.0,91.31,91.4,91.25,91.3,22553.0
2018-04-11 15:05:00,91.27,91.28,91.06,91.08,16128.0,91.27,91.28,91.06,91.08,16128.0
2018-04-11 15:10:00,91.09,91.11,90.91,90.95,6905.0,91.09,91.11,90.91,90.95,6905.0
2018-04-11 15:15:00,90.93,90.95,90.85,90.94,11065.0,90.93,90.95,90.85,90.94,11065.0
2018-04-11 15:20:00,90.92,90.95,90.85,90.93,12012.0,90.92,90.95,90.85,90.93,12012.0
2018-04-11 15:25:00,90.96,91.02,90.92,90.99,14056.0,90.96,91.02,90.92,90.99,14056.0
2018-04-11 15:30:00,90.98,91.23,90.97,91.18,13430.0,90.98,91.23,90.97,91.18,13430.0
2018-04-11 15:35:00,91.15,91.19,91.12,91.14,9588.0,91.15,91.19,91.12,91.14,9588.0
2018-04-11 15:40:00,91.13,91.19,91.1,91.17,20896.0,91.13,91.19,91.1,91.17,20896.0
2018-04-11 15:45:00,91.18,91.18,91.01,91.01,24969.0,91.18,91.18,91.01,91.01,24969.0
2018-04-11 15:50:00,91.01,91.14,90.9,90.91,24249.0,91.01,91.14,90.9,90.91,24249.0
2018-04-11 15:55:00,90.9,91.14,90.9,91.07,50160.0,90.9,91.14,90.9,91.07,50160.0
2018-04-12 09:30:00,91.26,91.61,91.0,91.0,16046.0,91.26,91.61,91.0,91.0,16046.0
2018-04-12 09:35:00,91.01,91.32,90.88,91.3,10935.0,91.01,91.32,90.88,91.3,10935.0
2018-04-12 09:40:00,91.38,91.38,91.11,91.23,9513.0,91.38,91.38,91.11,91.23,9513.0
2018-04-12 09:45:00,91.26,91.51,91.13,91.13,23048.0,91.26,91.51,91.13,91.13,23048.0
2018-04-12 09:50:00,91.14,91.23,90.91,91.08,14337.0,91.14,91.23,90.91,91.08,14337.0
2018-04-12 09:55:00,91.08,91.39,91.07,91.3,13336.0,91.08,91.39,91.07,91.3,13336.0
2018-04-12 10:00:00,91.32,91.45,91.21,91.29,12601.0,91.32,91.45,91.21,91.29,12601.0
2018-04-12 10:05:00,91.31,91.32,91.19,91.19,17650.0,91.31,91.32,91.19,91.19,17650.0
2018-04-12 10:10:00,91.24,91.51,91.21,91.5,11279.0,91.24,91.51,91.21,91.5,11279.0
2018-04-12 10:15:00,91.5,91.58,91.39,91.39,7583.0,91.5,91.58,91.39,91.39,7583.0
2018-04-12 10:20:00,91.4,91.46,91.33,91.33,11554.0,91.4,91.46,91.33,91.33,11554.0
2018-04-12 10:25:00,91.32,91.37,91.2,91.37,7543.0,91.32,91.37,91.2,91.37,7543.0
2018-04-12 10:30:00,91.38,91.39,91.15,91.15,7832.0,91.38,91.39,91.15,91.15,7832.0
2018-04-12 10:35:00,91.13,91.21,91.02,91.09,13257.0,91.13,91.21,91.02,91.09,13257.0
2018-04-12 10:40:00,91.14,91.34,91.04,91.26,49388.0,91.14,91.34,91.04,91.26,49388.0
2018-04-12 10:45:00,91.3,91.31,91.09,91.26,11370.0,91.3,91.31,91.09,91.26,11370.0
2018-04-12 10:50:00,91.24,91.42,91.24,91.36,4716.0,91.24,91.42,91.24,91.36,4716.0
2018-04-12 10:55:00,91.37,91.4,91.32,91.37,3332.0,91.37,91.4,91.32,91.37,3332.0
2018-04-12 11:00:00,91.36,91.37,91.18,91.27,6979.0,91.36,91.37,91.18,91.27,6979.0
2018-04-12 11:05:00,91.26,91.35,91.25,91.34,4825.0,91.26,91.35,91.25,91.34,4825.0
2018-04-12 11:10:00,91.33,91.34,91.24,91.31,3100.0,91.33,91.34,91.24,91.31,3100.0
2018-04-12 11:15:00,91.32,91.76,91.32,91.59,27998.0,91.32,91.76,91.32,91.59,27998.0
2018-04-12 11:20:00,91.56,91.84,91.51,91.79,22512.0,91.56,91.84,91.51,91.79,22512.0
2018-04-12 11:25:00,91.76,91.97,91.75,91.94,12779.0,91.76,91.97,91.75,91.94,12779.0
2018-04-12 11:30:00,91.95,92.13,91.95,92.12,30587.0,91.95,92.13,91.95,92.12,30587.0
2018-04-12 11:35:00,92.05,92.05,91.6,91.64,16200.0,92.05,92.05,91.6,91.64,16200.0
2018-04-12 11:40:00,91.69,91.83,91.64,91.67,3876.0,91.69,91.83,91.64,91.67,3876.0
2018-04-12 11:45:00,91.68,91.68,91.39,91.4,5911.0,91.68,91.68,91.39,91.4,5911.0
2018-04-12 11:50:00,91.41,91.52,91.35,91.36,8253.0,91.41,91.52,91.35,91.36,8253.0
2018-04-12 11:55:00,91.37,91.69,91.35,91.64,13714.0,91.37,91.69,91.35,91.64,13714.0
2018-04-12 12:00:00,91.64,91.79,91.63,91.79,6550.0,91.64,91.79,91.63,91.79,6550.0
2018-04-12 12:05:00,91.71,91.71,91.64,91.67,3565.0,91.71,91.71,91.64,91.67,3565.0
2018-04-12 12:10:00,91.67,91.69,91.43,91.61,36278.0,91.67,91.69,91.43,91.61,36278.0
2018-04-12 12:15:00,91.62,91.68,91.37,91.68,22139.0,91.62,91.68,91.37,91.68,22139.0
2018-04-12 12:20:00,91.63,91.65,91.58,91.64,1650.0,91.63,91.65,91.58,91.64,1650.0
2018-04-12 12:25:00,91.62,91.69,91.62,91.63,3110.0,91.62,91.69,91.62,91.63,3110.0
2018-04-12 12:30:00,91.63,91.72,91.61,91.68,4507.0,91.63,91.72,91.61,91.68,4507.0
2018-04-12 12:35:00,91.7,91.77,91.68,91.69,3780.0,91.7,91.77,91.68,91.69,3780.0
2018-04-12 12:40:00,91.73,91.76,91.68,91.76,4300.0,91.73,91.76,91.68,91.76,4300.0
2018-04-12 12:45:00,91.8,91.84,91.73,91.77,5609.0,91.8,91.84,91.73,91.77,5609.0
2018-04-12 12:50:00,91.77,91.8,91.6,91.62,20547.0,91.77,91.8,91.6,91.62,20547.0
2018-04-12 12:55:00,91.53,91.61,91.53,91.58,6666.0,91.53,91.61,91.53,91.58,6666.0
2018-04-12 13:00:00,91.57,91.64,91.57,91.62,4676.0,91.57,91.64,91.57,91.62,4676.0
2018-04-12 13:05:00,91.67,91.7,91.57,91.6,10950.0,91.67,91.7,91.57,91.6,10950.0
2018-04-12 13:10:00,91.62,91.63,91.5,91.53,2200.0,91.62,91.63,91.5,91.53,2200.0
2018-04-12 13:15:00,91.51,91.58,91.48,91.53,6080.0,91.51,91.58,91.48,91.53,6080.0
2018-04-12 13:20:00,91.52,91.6,91.5,91.6,4625.0,91.52,91.6,91.5,91.6,4625.0
2018-04-12 13:25:00,91.56,91.58,91.48,91.53,4152.0,91.56,91.58,91.48,91.53,4152.0
2018-04-12 13:30:00,91.52,91.63,91.48,91.61,3539.0,91.52,91.63,91.48,91.61,3539.0
2018-04-12 13:35:00,91.67,91.73,91.63,91.65,3005.0,91.67,91.73,91.63,91.65,3005.0
2018-04-12 13:40:00,91.66,91.77,91.65,91.77,2401.0,91.66,91.77,91.65,91.77,2401.0
2018-04-12 13:45:00,91.78,91.83,91.68,91.68,4679.0,91.78,91.83,91.68,91.68,4679.0
2018-04-12 13:50:00,91.7,91.74,91.65,91.68,8800.0,91.7,91.74,91.65,91.68,8800.0
2018-04-12 13:55:00,91.66,91.69,91.51,91.53,6850.0,91.66,91.69,91.51,91.53,6850.0
2018-04-12 14:00:00,91.51,91.62,91.49,91.62,4083.0,91.51,91.62,91.49,91.62,4083.0
2018-04-12 14:05:00,91.61,91.61,91.57,91.58,2300.0,91.61,91.61,91.57,91.58,2300.0
2018-04-12 14:10:00,91.58,91.68,91.52,91.68,9692.0,91.58,91.68,91.52,91.68,9692.0
2018-04-12 14:15:00,91.68,91.75,91.68,91.75,2600.0,91.68,91.75,91.68,91.75,2600.0
2018-04-12 14:20:00,91.74,91.84,91.71,91.77,8875.0,91.74,91.84,91.71,91.77,8875.0
2018-04-12 14:25:00,91.73,91.8,91.68,91.74,6400.0,91.73,91.8,91.68,91.74,6400.0
2018-04-12 14:30:00,91.72,91.74,91.68,91.72,4013.0,91.72,91.74,91.68,91.72,4013.0
2018-04-12 14:35:00,91.72,91.81,91.7,91.8,4600.0,91.72,91.81,91.7,91.8,4600.0
2018-04-12 14:40:00,91.81,91.81,91.76,91.76,5376.0,91.81,91.81,91.76,91.76,5376.0
2018-04-12 14:45:00,91.76,91.78,91.64,91.72,6628.0,91.76,91.78,91.64,91.72,6628.0
2018-04-12 14:50:00,91.75,91.8,91.74,91.79,4707.0,91.75,91.8,91.74,91.79,4707.0
2018-04-12 14:55:00,91.79,91.95,91.79,91.92,8222.0,91.79,91.95,91.79,91.92,8222.0
2018-04-12 15:00:00,91.91,91.94,91.78,91.82,9405.0,91.91,91.94,91.78,91.82,9405.0
2018-04-12 15:05:00,91.8,91.82,91.64,91.68,17373.0,91.8,91.82,91.64,91.68,17373.0
2018-04-12 15:10:00,91.65,91.82,91.65,91.8,9384.0,91.65,91.82,91.65,91.8,9384.0
2018-04-12 15:15:00,91.79,91.89,91.78,91.89,4137.0,91.79,91.89,91.78,91.89,4137.0
2018-04-12 15:20:00,91.87,92.02,91.87,91.98,10189.0,91.87,92.02,91.87,91.98,10189.0
2018-04-12 15:25:00,91.98,92.02,91.95,91.99,8300.0,91.98,92.02,91.95,91.99,8300.0
2018-04-12 15:30:00,91.97,92.09,91.96,92.09,15842.0,91.97,92.09,91.96,92.09,15842.0
2018-04-12 15:35:00,92.09,92.1,92.05,92.07,10655.0,92.09,92.1,92.05,92.07,10655.0
2018-04-12 15:40:00,92.08,92.08,91.84,91.84,16659.0,92.08,92.08,91.84,91.84,16659.0
2018-04-12 15:45:00,91.85,91.92,91.78,91.91,36441.0,91.85,91.92,91.78,91.91,36441.0
2018-04-12 15:50:00,91.92,92.1,91.85,91.88,55157.0,91.92,92.1,91.85,91.88,55157.0
2018-04-12 15:55:00,91.9,92.11,91.85,92.02,136406.0,91.9,92.11,91.85,92.02,136406.0
2018-04-13 09:30:00,92.33,92.42,92.02,92.08,18938.0,92.33,92.42,92.02,92.08,18938.0
2018-04-13 09:35:00,92.04,92.23,91.97,92.06,17730.0,92.04,92.23,91.97,92.06,17730.0
2018-04-13 09:40:00,92.01,92.14,92.0,92.14,7016.0,92.01,92.14,92.0,92.14,7016.0
2018-04-13 09:45:00,92.15,92.15,91.78,91.82,28467.0,92.15,92.15,91.78,91.82,28467.0
2018-04-13 09:50:00,91.76,91.8,91.34,91.38,26296.0,91.76,91.8,91.34,91.38,26296.0
2018-04-13 09:55:00,91.4,91.74,91.39,91.63,28280.0,91.4,91.74,91.39,91.63,28280.0
2018-04-13 10:00:00,91.65,91.81,91.56,91.61,14153.0,91.65,91.81,91.56,91.61,14153.0
2018-04-13 10:05:00,91.59,91.72,91.58,91.62,7374.0,91.59,91.72,91.58,91.62,7374.0
2018-04-13 10:10:00,91.61,91.81,91.56,91.8,20319.0,91.61,91.81,91.56,91.8,20319.0
2018-04-13 10:15:00,91.77,91.77,91.6,91.61,5220.0,91.77,91.77,91.6,91.61,5220.0
2018-04-13 10:20:00,91.63,91.69,91.47,91.64,22867.0,91.63,91.69,91.47,91.64,22867.0
2018-04-13 10:25:00,91.61,91.7,91.47,91.59,34967.0,91.61,91.7,91.47,91.59,34967.0
2018-04-13 10:30:00,91.61,91.61,91.23,91.34,74636.0,91.61,91.61,91.23,91.34,74636.0
2018-04-13 10:35:00,91.37,91.56,91.3,91.56,28281.0,91.37,91.56,91.3,91.56,28281.0
2018-04-13 10:40:00,91.58,91.67,91.51,91.61,18205.0,91.58,91.67,91.51,91.61,18205.0
2018-04-13 10:45:00,91.64,91.88,91.59,91.78,42317.0,91.64,91.88,91.59,91.78,42317.0
2018-04-13 10:50:00,91.77,91.85,91.66,91.7,35338.0,91.77,91.85,91.66,91.7,35338.0
2018-04-13 10:55:00,91.73,91.85,91.62,91.69,41510.0,91.73,91.85,91.62,91.69,41510.0
2018-04-13 11:00:00,91.71,91.76,91.6,91.66,49657.0,91.71,91.76,91.6,91.66,49657.0
2018-04-13 11:05:00,91.63,91.68,91.5,91.59,60891.0,91.63,91.68,91.5,91.59,60891.0
2018-04-13 11:10:00,91.59,92.01,91.58,91.97,28742.0,91.59,92.01,91.58,91.97,28742.0
2018-04-13 11:15:00,91.97,91.99,91.83,91.92,21168.0,91.97,91.99,91.83,91.92,21168.0
2018-04-13 11:20:00,91.92,92.14,91.79,92.05,18789.0,91.92,92.14,91.79,92.05,18789.0
2018-04-13 11:25:00,92.01,92.41,92.01,92.23,34373.0,92.01,92.41,92.01,92.23,34373.0
2018-04-13 11:30:00,92.24,92.49,92.24,92.35,28204.0,92.24,92.49,92.24,92.35,28204.0
2018-04-13 11:35:00,92.35,92.5,92.17,92.31,36228.0,92.35,92.5,92.17,92.31,36228.0
2018-04-13 11:40:00,92.33,92.55,92.23,92.43,33868.0,92.33,92.55,92.23,92.43,33868.0
2018-04-13 11:45:00,92.44,92.48,92.32,92.41,33741.0,92.44,92.48,92.32,92.41,33741.0
2018-04-13 11:50:00,92.39,92.54,92.33,92.48,27306.0,92.39,92.54,92.33,92.48,27306.0
2018-04-13 11:55:00,92.5,92.79,92.49,92.74,59512.0,92.5,92.79,92.49,92.74,59512.0
2018-04-13 12:00:00,92.74,92.89,92.67,92.8,81472.0,92.74,92.89,92.67,92.8,81472.0
2018-04-13 12:05:00,92.8,92.81,92.34,92.4,38592.0,92.8,92.81,92.34,92.4,38592.0
2018-04-13 12:10:00,92.4,92.55,92.37,92.39,11716.0,92.4,92.55,92.37,92.39,11716.0
2018-04-13 12:15:00,92.41,92.47,92.29,92.45,13125.0,92.41,92.47,92.29,92.45,13125.0
2018-04-13 12:20:00,92.47,92.68,92.47,92.57,29369.0,92.47,92.68,92.47,92.57,29369.0
2018-04-13 12:25:00,92.57,92.57,92.38,92.47,7178.0,92.57,92.57,92.38,92.47,7178.0
2018-04-13 12:30:00,92.43,92.43,92.25,92.28,10052.0,92.43,92.43,92.25,92.28,10052.0
2018-04-13 12:35:00,92.26,92.4,92.11,92.11,10556.0,92.26,92.4,92.11,92.11,10556.0
2018-04-13 12:40:00,92.15,92.24,91.96,91.96,15880.0,92.15,92.24,91.96,91.96,15880.0
2018-04-13 12:45:00,91.94,91.95,91.85,91.92,12508.0,91.94,91.95,91.85,91.92,12508.0
2018-04-13 12:50:00,91.93,92.11,91.93,91.95,9450.0,91.93,92.11,91.93,91.95,9450.0
2018-04-13 12:55:00,91.95,92.01,91.9,92.0,4801.0,91.95,92.01,91.9,92.0,4801.0
2018-04-13 13:00:00,92.02,92.13,91.99,91.99,6727.0,92.02,92.13,91.99,91.99,6727.0
2018-04-13 13:05:00,92.0,92.04,91.98,91.98,5750.0,92.0,92.04,91.98,91.98,5750.0
2018-04-13 13:10:00,92.0,92.0,91.96,91.97,4714.0,92.0,92.0,91.96,91.97,4714.0
2018-04-13 13:15:00,92.0,92.08,91.96,91.96,4880.0,92.0,92.08,91.96,91.96,4880.0
2018-04-13 13:20:00,91.98,92.01,91.96,92.01,5121.0,91.98,92.01,91.96,92.01,5121.0
2018-04-13 13:25:00,92.02,92.07,92.01,92.03,7611.0,92.02,92.07,92.01,92.03,7611.0
2018-04-13 13:30:00,92.02,92.05,91.95,92.03,6991.0,92.02,92.05,91.95,92.03,6991.0
2018-04-13 13:35:00,92.03,92.08,92.01,92.08,4098.0,92.03,92.08,92.01,92.08,4098.0
2018-04-13 13:40:00,92.11,92.18,92.11,92.18,4859.0,92.11,92.18,92.11,92.18,4859.0
2018-04-13 13:45:00,92.2,92.22,92.05,92.06,4463.0,92.2,92.22,92.05,92.06,4463.0
2018-04-13 13:50:00,92.06,92.12,92.0,92.09,11210.0,92.06,92.12,92.0,92.09,11210.0
2018-04-13 13:55:00,92.09,92.09,91.87,91.87,6126.0,92.09,92.09,91.87,91.87,6126.0
2018-04-13 14:00:00,91.86,91.89,91.81,91.82,6938.0,91.86,91.89,91.81,91.82,6938.0
2018-04-13 14:05:00,91.81,91.9,91.78,91.84,10053.0,91.81,91.9,91.78,91.84,10053.0
2018-04-13 14:10:00,91.83,91.87,91.76,91.77,5337.0,91.83,91.87,91.76,91.77,5337.0
2018-04-13 14:15:00,91.76,91.76,91.64,91.67,9328.0,91.76,91.76,91.64,91.67,9328.0
2018-04-13 14:20:00,91.66,91.72,91.59,91.63,20873.0,91.66,91.72,91.59,91.63,20873.0
2018-04-13 14:25:00,91.61,91.64,91.58,91.63,6711.0,91.61,91.64,91.58,91.63,6711.0
2018-04-13 14:30:00,91.62,91.86,91.55,91.8,8928.0,91.62,91.86,91.55,91.8,8928.0
2018-04-13 14:35:00,91.77,91.8,91.62,91.62,4307.0,91.77,91.8,91.62,91.62,4307.0
2018-04-13 14:40:00,91.6,91.61,91.38,91.48,14141.0,91.6,91.61,91.38,91.48,14141.0
2018-04-13 14:45:00,91.48,91.5,91.35,91.35,7027.0,91.48,91.5,91.35,91.35,7027.0
2018-04-13 14:50:00,91.35,91.41,91.28,91.41,9995.0,91.35,91.41,91.28,91.41,9995.0
2018-04-13 14:55:00,91.39,91.44,91.32,91.42,13183.0,91.39,91.44,91.32,91.42,13183.0
2018-04-13 15:00:00,91.41,91.42,91.22,91.22,13868.0,91.41,91.42,91.22,91.22,13868.0
2018-04-13 15:05:00,91.22,91.38,91.19,91.34,7850.0,91.22,91.38,91.19,91.34,7850.0
2018-04-13 15:10:00,91.36,91.53,91.34,91.52,8070.0,91.36,91.53,91.34,91.52,8070.0
2018-04-13 15:15:00,91.49,91.49,91.2,91.2,14371.0,91.49,91.49,91.2,91.2,14371.0
2018-04-13 15:20:00,91.21,91.39,91.21,91.38,14113.0,91.21,91.39,91.21,91.38,14113.0
2018-04-13 15:25:00,91.4,91.45,91.32,91.35,9438.0,91.4,91.45,91.32,91.35,9438.0
2018-04-13 15:30:00,91.34,91.41,91.28,91.36,30185.0,91.34,91.41,91.28,91.36,30185.0
2018-04-13 15:35:00,91.37,91.46,91.34,91.46,17991.0,91.37,91.46,91.34,91.46,17991.0
2018-04-13 15:40:00,91.46,91.6,91.46,91.58,22738.0,91.46,91.6,91.46,91.58,22738.0
2018-04-13 15:45:00,91.6,91.7,91.59,91.64,23767.0,91.6,91.7,91.59,91.64,23767.0
2018-04-13 15:50:00,91.66,91.87,91.66,91.83,44029.0,91.66,91.87,91.66,91.83,44029.0
2018-04-13 15:55:00,91.83,91.83,91.6,91.72,78144.0,91.83,91.83,91.6,91.72,78144.0
2018-04-16 09:30:00,92.0,92.23,91.75,92.01,86092.0,92.0,92.23,91.75,92.01,86092.0
2018-04-16 09:35:00,92.02,92.2,91.96,92.2,7598.0,92.02,92.2,91.96,92.2,7598.0
2018-04-16 09:40:00,92.14,92.15,91.85,92.04,25491.0,92.14,92.15,91.85,92.04,25491.0
2018-04-16 09:45:00,92.02,92.06,91.9,91.95,13944.0,92.02,92.06,91.9,91.95,13944.0
2018-04-16 09:50:00,91.96,92.32,91.95,92.31,21102.0,91.96,92.32,91.95,92.31,21102.0
2018-04-16 09:55:00,92.31,92.87,92.26,92.59,50334.0,92.31,92.87,92.26,92.59,50334.0
2018-04-16 10:00:00,92.56,92.98,92.56,92.95,14566.0,92.56,92.98,92.56,92.95,14566.0
2018-04-16 10:05:00,92.95,92.97,92.8,92.84,17468.0,92.95,92.97,92.8,92.84,17468.0
2018-04-16 10:10:00,92.84,93.13,92.82,92.93,32280.0,92.84,93.13,92.82,92.93,32280.0
2018-04-16 10:15:00,92.98,93.18,92.9,92.93,16885.0,92.98,93.18,92.9,92.93,16885.0
2018-04-16 10:20:00,92.92,93.07,92.92,93.07,6750.0,92.92,93.07,92.92,93.07,6750.0
2018-04-16 10:25:00,93.04,93.04,92.92,92.98,8431.0,93.04,93.04,92.92,92.98,8431.0
2018-04-16 10:30:00,92.98,93.0,92.79,93.0,12422.0,92.98,93.0,92.79,93.0,12422.0
2018-04-16 10:35:00,92.97,93.1,92.86,92.91,17033.0,92.97,93.1,92.86,92.91,17033.0
2018-04-16 10:40:00,92.91,93.02,92.89,92.98,9476.0,92.91,93.02,92.89,92.98,9476.0
2018-04-16 10:45:00,93.03,93.16,92.93,92.95,24270.0,93.03,93.16,92.93,92.95,24270.0
2018-04-16 10:50:00,92.97,93.16,92.93,93.13,23025.0,92.97,93.16,92.93,93.13,23025.0
2018-04-16 10:55:00,93.12,93.26,93.04,93.13,23079.0,93.12,93.26,93.04,93.13,23079.0
2018-04-16 11:00:00,93.14,93.25,93.09,93.11,19089.0,93.14,93.25,93.09,93.11,19089.0
2018-04-16 11:05:00,93.1,93.14,93.03,93.06,10769.0,93.1,93.14,93.03,93.06,10769.0
2018-04-16 11:10:00,93.04,93.12,92.94,93.06,16431.0,93.04,93.12,92.94,93.06,16431.0
2018-04-16 11:15:00,93.04,93.22,93.0,93.21,9155.0,93.04,93.22,93.0,93.21,9155.0
2018-04-16 11:20:00,93.21,93.32,93.14,93.3,5544.0,93.21,93.32,93.14,93.3,5544.0
2018-04-16 11:25:00,93.29,93.32,93.19,93.23,9997.0,93.29,93.32,93.19,93.23,9997.0
2018-04-16 11:30:00,93.23,93.37,93.19,93.35,20375.0,93.23,93.37,93.19,93.35,20375.0
2018-04-16 11:35:00,93.32,93.39,93.29,93.35,13537.0,93.32,93.39,93.29,93.35,13537.0
2018-04-16 11:40:00,93.37,93.39,93.3,93.35,5734.0,93.37,93.39,93.3,93.35,5734.0
2018-04-16 11:45:00,93.32,93.35,93.29,93.34,9061.0,93.32,93.35,93.29,93.34,9061.0
2018-04-16 11:50:00,93.33,93.39,93.21,93.21,12147.0,93.33,93.39,93.21,93.21,12147.0
2018-04-16 11:55:00,93.23,93.31,93.2,93.2,6014.0,93.23,93.31,93.2,93.2,6014.0
2018-04-16 12:00:00,93.21,93.54,93.21,93.5,70818.0,93.21,93.54,93.21,93.5,70818.0
2018-04-16 12:05:00,93.49,93.49,93.23,93.25,10483.0,93.49,93.49,93.23,93.25,10483.0
2018-04-16 12:10:00,93.25,93.32,93.13,93.26,7977.0,93.25,93.32,93.13,93.26,7977.0
2018-04-16 12:15:00,93.3,93.3,93.21,93.21,3800.0,93.3,93.3,93.21,93.21,3800.0
2018-04-16 12:20:00,93.23,93.28,93.12,93.28,6901.0,93.23,93.28,93.12,93.28,6901.0
2018-04-16 12:25:00,93.3,93.32,93.19,93.21,9621.0,93.3,93.32,93.19,93.21,9621.0
2018-04-16 12:30:00,93.22,93.38,93.22,93.28,10170.0,93.22,93.38,93.22,93.28,10170.0
2018-04-16 12:35:00,93.33,93.43,93.28,93.41,10158.0,93.33,93.43,93.28,93.41,10158.0
2018-04-16 12:40:00,93.41,93.45,93.38,93.41,5622.0,93.41,93.45,93.38,93.41,5622.0
2018-04-16 12:45:00,93.43,93.47,93.41,93.42,7299.0,93.43,93.47,93.41,93.42,7299.0
2018-04-16 12:50:00,93.4,93.51,93.4,93.43,40600.0,93.4,93.51,93.4,93.43,40600.0
2018-04-16 12:55:00,93.38,93.38,93.27,93.29,6004.0,93.38,93.38,93.27,93.29,6004.0
2018-04-16 13:00:00,93.3,93.36,93.26,93.31,11163.0,93.3,93.36,93.26,93.31,11163.0
2018-04-16 13:05:00,93.32,93.35,93.29,93.29,3388.0,93.32,93.35,93.29,93.29,3388.0
2018-04-16 13:10:00,93.28,93.34,93.21,93.27,60950.0,93.28,93.34,93.21,93.27,60950.0
2018-04-16 13:15:00,93.31,93.44,93.31,93.44,3606.0,93.31,93.44,93.31,93.44,3606.0
2018-04-16 13:20:00,93.44,93.47,93.35,93.35,2800.0,93.44,93.47,93.35,93.35,2800.0
2018-04-16 13:25:00,93.35,93.44,93.35,93.43,3928.0,93.35,93.44,93.35,93.43,3928.0
2018-04-16 13:30:00,93.44,93.53,93.41,93.53,8438.0,93.44,93.53,93.41,93.53,8438.0
2018-04-16 13:35:00,93.5,93.56,93.42,93.45,10290.0,93.5,93.56,93.42,93.45,10290.0
2018-04-16 13:40:00,93.48,93.52,93.41,93.52,4300.0,93.48,93.52,93.41,93.52,4300.0
2018-04-16 13:45:00,93.49,93.54,93.47,93.51,4952.0,93.49,93.54,93.47,93.51,4952.0
2018-04-16 13:50:00,93.49,93.5,93.35,93.46,7033.0,93.49,93.5,93.35,93.46,7033.0
2018-04-16 13:55:00,93.49,93.57,93.47,93.55,7129.0,93.49,93.57,93.47,93.55,7129.0
2018-04-16 14:00:00,93.56,93.56,93.45,93.46,5500.0,93.56,93.56,93.45,93.46,5500.0
2018-04-16 14:05:00,93.49,93.51,93.36,93.39,11000.0,93.49,93.51,93.36,93.39,11000.0
2018-04-16 14:10:00,93.41,93.49,93.35,93.46,5195.0,93.41,93.49,93.35,93.46,5195.0
2018-04-16 14:15:00,93.48,93.62,93.48,93.6,12005.0,93.48,93.62,93.48,93.6,12005.0
2018-04-16 14:20:00,93.58,93.69,93.57,93.6,12541.0,93.58,93.69,93.57,93.6,12541.0
2018-04-16 14:25:00,93.57,93.57,93.46,93.54,8341.0,93.57,93.57,93.46,93.54,8341.0
2018-04-16 14:30:00,93.52,93.63,93.52,93.63,4463.0,93.52,93.63,93.52,93.63,4463.0
2018-04-16 14:35:00,93.63,93.67,93.54,93.54,10040.0,93.63,93.67,93.54,93.54,10040.0
2018-04-16 14:40:00,93.54,93.57,93.47,93.5,13469.0,93.54,93.57,93.47,93.5,13469.0
2018-04-16 14:45:00,93.48,93.55,93.44,93.45,7732.0,93.48,93.55,93.44,93.45,7732.0
2018-04-16 14:50:00,93.48,93.55,93.46,93.5,6060.0,93.48,93.55,93.46,93.5,6060.0
2018-04-16 14:55:00,93.5,93.58,93.45,93.58,10918.0,93.5,93.58,93.45,93.58,10918.0
2018-04-16 15:00:00,93.58,93.62,93.53,93.58,16413.0,93.58,93.62,93.53,93.58,16413.0
2018-04-16 15:05:00,93.58,93.58,93.46,93.5,10644.0,93.58,93.58,93.46,93.5,10644.0
2018-04-16 15:10:00,93.5,93.55,93.5,93.51,8421.0,93.5,93.55,93.5,93.51,8421.0
2018-04-16 15:15:00,93.53,93.55,93.43,93.49,10932.0,93.53,93.55,93.43,93.49,10932.0
2018-04-16 15:20:00,93.48,93.51,93.44,93.46,16028.0,93.48,93.51,93.44,93.46,16028.0
2018-04-16 15:25:00,93.47,93.68,93.45,93.68,27850.0,93.47,93.68,93.45,93.68,27850.0
2018-04-16 15:30:00,93.67,93.74,93.65,93.69,16358.0,93.67,93.74,93.65,93.69,16358.0
2018-04-16 15:35:00,93.69,93.79,93.68,93.77,45569.0,93.69,93.79,93.68,93.77,45569.0
2018-04-16 15:40:00,93.77,93.81,93.75,93.78,150803.0,93.77,93.81,93.75,93.78,150803.0
2018-04-16 15:45:00,93.77,93.8,93.72,93.74,55833.0,93.77,93.8,93.72,93.74,55833.0
2018-04-16 15:50:00,93.74,93.8,93.7,93.7,43320.0,93.74,93.8,93.7,93.7,43320.0
2018-04-16 15:55:00,93.7,93.77,93.7,93.75,72315.0,93.7,93.77,93.7,93.75,72315.0
2018-04-17 09:30:00,94.62,94.68,94.21,94.34,67313.0,94.62,94.68,94.21,94.34,67313.0
2018-04-17 09:35:00,94.37,94.85,94.12,94.12,80679.0,94.37,94.85,94.12,94.12,80679.0
2018-04-17 09:40:00,94.13,94.44,94.12,94.23,30632.0,94.13,94.44,94.12,94.23,30632.0
2018-04-17 09:45:00,94.29,94.42,94.03,94.14,35727.0,94.29,94.42,94.03,94.14,35727.0
2018-04-17 09:50:00,94.12,94.21,94.06,94.16,20953.0,94.12,94.21,94.06,94.16,20953.0
2018-04-17 09:55:00,94.18,94.23,94.09,94.19,13844.0,94.18,94.23,94.09,94.19,13844.0
2018-04-17 10:00:00,94.19,94.26,94.07,94.14,17506.0,94.19,94.26,94.07,94.14,17506.0
2018-04-17 10:05:00,94.11,94.28,94.07,94.26,17382.0,94.11,94.28,94.07,94.26,17382.0
2018-04-17 10:10:00,94.28,94.29,94.12,94.15,11255.0,94.28,94.29,94.12,94.15,11255.0
2018-04-17 10:15:00,94.17,94.29,94.15,94.25,12707.0,94.17,94.29,94.15,94.25,12707.0
2018-04-17 10:20:00,94.24,94.3,94.11,94.25,9300.0,94.24,94.3,94.11,94.25,9300.0
2018-04-17 10:25:00,94.25,94.48,94.2,94.47,17389.0,94.25,94.48,94.2,94.47,17389.0
2018-04-17 10:30:00,94.43,94.44,94.27,94.43,15364.0,94.43,94.44,94.27,94.43,15364.0
2018-04-17 10:35:00,94.43,94.55,94.34,94.54,24515.0,94.43,94.55,94.34,94.54,24515.0
2018-04-17 10:40:00,94.5,94.56,94.44,94.5,18522.0,94.5,94.56,94.44,94.5,18522.0
2018-04-17 10:45:00,94.53,94.53,94.35,94.38,11281.0,94.53,94.53,94.35,94.38,11281.0
2018-04-17 10:50:00,94.36,94.49,94.28,94.46,13303.0,94.36,94.49,94.28,94.46,13303.0
2018-04-17 10:55:00,94.49,94.55,94.41,94.52,7283.0,94.49,94.55,94.41,94.52,7283.0
2018-04-17 11:00:00,94.55,94.67,94.54,94.54,6160.0,94.55,94.67,94.54,94.54,6160.0
2018-04-17 11:05:00,94.57,94.6,94.49,94.54,4892.0,94.57,94.6,94.49,94.54,4892.0
2018-04-17 11:10:00,94.52,94.59,94.52,94.52,6496.0,94.52,94.59,94.52,94.52,6496.0
2018-04-17 11:15:00,94.56,94.56,94.45,94.45,2200.0,94.56,94.56,94.45,94.45,2200.0
2018-04-17 11:20:00,94.46,94.62,94.46,94.55,7600.0,94.46,94.62,94.46,94.55,7600.0
2018-04-17 11:25:00,94.55,94.58,94.52,94.58,5308.0,94.55,94.58,94.52,94.58,5308.0
2018-04-17 11:30:00,94.6,94.61,94.53,94.59,21189.0,94.6,94.61,94.53,94.59,21189.0
2018-04-17 11:35:00,94.6,94.63,94.51,94.51,7805.0,94.6,94.63,94.51,94.51,7805.0
2018-04-17 11:40:00,94.53,94.64,94.49,94.59,15004.0,94.53,94.64,94.49,94.59,15004.0
2018-04-17 11:45:00,94.62,94.66,94.57,94.58,14903.0,94.62,94.66,94.57,94.58,14903.0
2018-04-17 11:50:00,94.59,94.59,94.38,94.54,18602.0,94.59,94.59,94.38,94.54,18602.0
2018-04-17 11:55:00,94.5,94.55,94.37,94.51,18870.0,94.5,94.55,94.37,94.51,18870.0
2018-04-17 12:00:00,94.52,94.58,94.37,94.46,18346.0,94.52,94.58,94.37,94.46,18346.0
2018-04-17 12:05:00,94.48,94.5,94.42,94.49,15869.0,94.48,94.5,94.42,94.49,15869.0
2018-04-17 12:10:00,94.51,94.53,94.43,94.44,7443.0,94.51,94.53,94.43,94.44,7443.0
2018-04-17 12:15:00,94.46,94.53,94.38,94.49,21666.0,94.46,94.53,94.38,94.49,21666.0
2018-04-17 12:20:00,94.47,94.5,94.38,94.49,16200.0,94.47,94.5,94.38,94.49,16200.0
2018-04-17 12:25:00,94.48,94.54,94.47,94.5,10135.0,94.48,94.54,94.47,94.5,10135.0
2018-04-17 12:30:00,94.5,94.54,94.45,94.49,7850.0,94.5,94.54,94.45,94.49,7850.0
2018-04-17 12:35:00,94.51,94.55,94.47,94.51,16547.0,94.51,94.55,94.47,94.51,16547.0
2018-04-17 12:40:00,94.53,94.67,94.53,94.65,24154.0,94.53,94.67,94.53,94.65,24154.0
2018-04-17 12:45:00,94.65,94.79,94.54,94.63,81912.0,94.65,94.79,94.54,94.63,81912.0
2018-04-17 12:50:00,94.66,94.73,94.61,94.67,41214.0,94.66,94.73,94.61,94.67,41214.0
2018-04-17 12:55:00,94.66,94.77,94.63,94.69,37855.0,94.66,94.77,94.63,94.69,37855.0
2018-04-17 13:00:00,94.7,94.74,94.62,94.65,43093.0,94.7,94.74,94.62,94.65,43093.0
2018-04-17 13:05:00,94.67,94.68,94.53,94.53,7543.0,94.67,94.68,94.53,94.53,7543.0
2018-04-17 13:10:00,94.49,94.52,94.33,94.35,6281.0,94.49,94.52,94.33,94.35,6281.0
2018-04-17 13:15:00,94.32,94.47,94.25,94.39,116813.0,94.32,94.47,94.25,94.39,116813.0
2018-04-17 13:20:00,94.41,94.41,94.26,94.33,15729.0,94.41,94.41,94.26,94.33,15729.0
2018-04-17 13:25:00,94.34,94.38,94.29,94.36,5637.0,94.34,94.38,94.29,94.36,5637.0
2018-04-17 13:30:00,94.36,94.4,94.27,94.32,6699.0,94.36,94.4,94.27,94.32,6699.0
2018-04-17 13:35:00,94.32,94.39,94.29,94.38,3061.0,94.32,94.39,94.29,94.38,3061.0
2018-04-17 13:40:00,94.39,94.4,94.35,94.35,2155.0,94.39,94.4,94.35,94.35,2155.0
2018-04-17 13:45:00,94.35,94.4,94.35,94.35,6170.0,94.35,94.4,94.35,94.35,6170.0
2018-04-17 13:50:00,94.32,94.36,94.25,94.32,11249.0,94.32,94.36,94.25,94.32,11249.0
2018-04-17 13:55:00,94.32,94.44,94.31,94.44,12928.0,94.32,94.44,94.31,94.44,12928.0
2018-04-17 14:00:00,94.44,94.61,94.43,94.57,11765.0,94.44,94.61,94.43,94.57,11765.0
2018-04-17 14:05:00,94.58,94.59,94.5,94.58,8701.0,94.58,94.59,94.5,94.58,8701.0
2018-04-17 14:10:00,94.55,94.55,94.45,94.5,4368.0,94.55,94.55,94.45,94.5,4368.0
2018-04-17 14:15:00,94.5,94.53,94.47,94.53,9436.0,94.5,94.53,94.47,94.53,9436.0
2018-04-17 14:20:00,94.51,94.52,94.44,94.47,11551.0,94.51,94.52,94.44,94.47,11551.0
2018-04-17 14:25:00,94.45,94.55,94.44,94.54,29295.0,94.45,94.55,94.44,94.54,29295.0
2018-04-17 14:30:00,94.52,94.55,94.48,94.5,6790.0,94.52,94.55,94.48,94.5,6790.0
2018-04-17 14:35:00,94.49,94.56,94.49,94.53,17955.0,94.49,94.56,94.49,94.53,17955.0
2018-04-17 14:40:00,94.52,94.56,94.5,94.55,9950.0,94.52,94.56,94.5,94.55,9950.0
2018-04-17 14:45:00,94.56,94.56,94.46,94.5,26557.0,94.56,94.56,94.46,94.5,26557.0
2018-04-17 14:50:00,94.5,94.52,94.47,94.5,18961.0,94.5,94.52,94.47,94.5,18961.0
2018-04-17 14:55:00,94.48,94.62,94.48,94.61,19599.0,94.48,94.62,94.48,94.61,19599.0
2018-04-17 15:00:00,94.6,94.6,94.55,94.55,14325.0,94.6,94.6,94.55,94.55,14325.0
2018-04-17 15:05:00,94.55,94.57,94.48,94.5,16515.0,94.55,94.57,94.48,94.5,16515.0
2018-04-17 15:10:00,94.5,94.56,94.49,94.5,21920.0,94.5,94.56,94.49,94.5,21920.0
2018-04-17 15:15:00,94.49,94.6,94.49,94.59,17027.0,94.49,94.6,94.49,94.59,17027.0
2018-04-17 15:20:00,94.58,94.63,94.58,94.63,24813.0,94.58,94.63,94.58,94.63,24813.0
2018-04-17 15:25:00,94.63,94.66,94.6,94.63,21515.0,94.63,94.66,94.6,94.63,21515.0
2018-04-17 15:30:00,94.63,94.7,94.62,94.64,22490.0,94.63,94.7,94.62,94.64,22490.0
2018-04-17 15:35:00,94.66,94.7,94.59,94.61,25269.0,94.66,94.7,94.59,94.61,25269.0
2018-04-17 15:40:00,94.61,94.63,94.49,94.54,38236.0,94.61,94.63,94.49,94.54,38236.0
2018-04-17 15:45:00,94.53,94.57,94.5,94.56,27673.0,94.53,94.57,94.5,94.56,27673.0
2018-04-17 15:50:00,94.55,94.75,94.5,94.51,58359.0,94.55,94.75,94.5,94.51,58359.0
2018-04-17 15:55:00,94.51,94.62,94.5,94.6,118098.0,94.51,94.62,94.5,94.6,118098.0
2018-04-18 09:30:00,94.41,94.95,94.41,94.9,26714.0,94.41,94.95,94.41,94.9,26714.0
2018-04-18 09:35:00,94.8,94.97,94.76,94.81,24891.0,94.8,94.97,94.76,94.81,24891.0
2018-04-18 09:40:00,94.78,95.37,94.63,95.37,28842.0,94.78,95.37,94.63,95.37,28842.0
2018-04-18 09:45:00,95.41,95.57,95.3,95.54,40972.0,95.41,95.57,95.3,95.54,40972.0
2018-04-18 09:50:00,95.48,95.55,95.33,95.37,18615.0,95.48,95.55,95.33,95.37,18615.0
2018-04-18 09:55:00,95.4,95.66,95.4,95.46,21445.0,95.4,95.66,95.4,95.46,21445.0
2018-04-18 10:00:00,95.46,95.58,95.41,95.56,11151.0,95.46,95.58,95.41,95.56,11151.0
2018-04-18 10:05:00,95.56,95.58,95.13,95.13,29282.0,95.56,95.58,95.13,95.13,29282.0
2018-04-18 10:10:00,95.1,95.1,94.84,95.02,17582.0,95.1,95.1,94.84,95.02,17582.0
2018-04-18 10:15:00,94.98,95.2,94.91,95.16,17406.0,94.98,95.2,94.91,95.16,17406.0
2018-04-18 10:20:00,95.19,95.47,95.17,95.43,9468.0,95.19,95.47,95.17,95.43,9468.0
2018-04-18 10:25:00,95.42,95.45,95.31,95.38,5069.0,95.42,95.45,95.31,95.38,5069.0
2018-04-18 10:30:00,95.39,95.39,95.19,95.19,6839.0,95.39,95.39,95.19,95.19,6839.0
2018-04-18 10:35:00,95.18,95.4,95.17,95.33,11659.0,95.18,95.4,95.17,95.33,11659.0
2018-04-18 10:40:00,95.36,95.43,95.27,95.36,5448.0,95.36,95.43,95.27,95.36,5448.0
2018-04-18 10:45:00,95.37,95.37,95.26,95.32,6343.0,95.37,95.37,95.26,95.32,6343.0
2018-04-18 10:50:00,95.35,95.36,95.21,95.24,9717.0,95.35,95.36,95.21,95.24,9717.0
2018-04-18 10:55:00,95.23,95.32,95.19,95.27,6550.0,95.23,95.32,95.19,95.27,6550.0
2018-04-18 11:00:00,95.26,95.34,95.23,95.31,11077.0,95.26,95.34,95.23,95.31,11077.0
2018-04-18 11:05:00,95.33,95.36,95.24,95.26,6694.0,95.33,95.36,95.24,95.26,6694.0
2018-04-18 11:10:00,95.23,95.25,95.11,95.21,9353.0,95.23,95.25,95.11,95.21,9353.0
2018-04-18 11:15:00,95.19,95.28,95.19,95.2,15330.0,95.19,95.28,95.19,95.2,15330.0
2018-04-18 11:20:00,95.19,95.26,95.19,95.22,8620.0,95.19,95.26,95.19,95.22,8620.0
2018-04-18 11:25:00,95.21,95.34,95.17,95.25,11558.0,95.21,95.34,95.17,95.25,11558.0
2018-04-18 11:30:00,95.25,95.35,95.17,95.35,8561.0,95.25,95.35,95.17,95.35,8561.0
2018-04-18 11:35:00,95.42,95.44,95.24,95.24,6406.0,95.42,95.44,95.24,95.24,6406.0
2018-04-18 11:40:00,95.25,95.32,95.21,95.21,6610.0,95.25,95.32,95.21,95.21,6610.0
2018-04-18 11:45:00,95.2,95.27,95.17,95.27,10684.0,95.2,95.27,95.17,95.27,10684.0
2018-04-18 11:50:00,95.28,95.34,95.24,95.33,5341.0,95.28,95.34,95.24,95.33,5341.0
2018-04-18 11:55:00,95.31,95.31,95.24,95.24,3773.0,95.31,95.31,95.24,95.24,3773.0
2018-04-18 12:00:00,95.26,95.36,95.26,95.34,4666.0,95.26,95.36,95.26,95.34,4666.0
2018-04-18 12:05:00,95.36,95.39,95.34,95.35,6299.0,95.36,95.39,95.34,95.35,6299.0
2018-04-18 12:10:00,95.36,95.4,95.33,95.33,7062.0,95.36,95.4,95.33,95.33,7062.0
2018-04-18 12:15:00,95.32,95.32,95.19,95.19,7656.0,95.32,95.32,95.19,95.19,7656.0
2018-04-18 12:20:00,95.18,95.24,95.08,95.23,9429.0,95.18,95.24,95.08,95.23,9429.0
2018-04-18 12:25:00,95.21,95.24,95.15,95.16,4204.0,95.21,95.24,95.15,95.16,4204.0
2018-04-18 12:30:00,95.18,95.25,95.16,95.19,6559.0,95.18,95.25,95.16,95.19,6559.0
2018-04-18 12:35:00,95.2,95.25,95.17,95.25,5365.0,95.2,95.25,95.17,95.25,5365.0
2018-04-18 12:40:00,95.24,95.27,95.21,95.27,11173.0,95.24,95.27,95.21,95.27,11173.0
2018-04-18 12:45:00,95.27,95.36,95.27,95.33,11355.0,95.27,95.36,95.27,95.33,11355.0
2018-04-18 12:50:00,95.34,95.37,95.29,95.35,7808.0,95.34,95.37,95.29,95.35,7808.0
2018-04-18 12:55:00,95.3,95.4,95.27,95.37,9130.0,95.3,95.4,95.27,95.37,9130.0
2018-04-18 13:00:00,95.36,95.45,95.35,95.43,17329.0,95.36,95.45,95.35,95.43,17329.0
2018-04-18 13:05:00,95.43,95.47,95.34,95.47,18094.0,95.43,95.47,95.34,95.47,18094.0
2018-04-18 13:10:00,95.47,95.5,95.42,95.42,4800.0,95.47,95.5,95.42,95.42,4800.0
2018-04-18 13:15:00,95.42,95.44,95.37,95.43,8664.0,95.42,95.44,95.37,95.43,8664.0
2018-04-18 13:20:00,95.42,95.49,95.32,95.34,9758.0,95.42,95.49,95.32,95.34,9758.0
2018-04-18 13:25:00,95.36,95.39,95.29,95.37,4011.0,95.36,95.39,95.29,95.37,4011.0
2018-04-18 13:30:00,95.35,95.37,95.28,95.34,5083.0,95.35,95.37,95.28,95.34,5083.0
2018-04-18 13:35:00,95.34,95.43,95.31,95.4,7923.0,95.34,95.43,95.31,95.4,7923.0
2018-04-18 13:40:00,95.37,95.43,95.36,95.41,8200.0,95.37,95.43,95.36,95.41,8200.0
2018-04-18 13:45:00,95.4,95.43,95.36,95.37,6674.0,95.4,95.43,95.36,95.37,6674.0
2018-04-18 13:50:00,95.38,95.41,95.34,95.34,6809.0,95.38,95.41,95.34,95.34,6809.0
2018-04-18 13:55:00,95.35,95.38,95.24,95.25,10049.0,95.35,95.38,95.24,95.25,10049.0
2018-04-18 14:00:00,95.25,95.3,95.17,95.25,35134.0,95.25,95.3,95.17,95.25,35134.0
2018-04-18 14:05:00,95.24,95.43,95.24,95.36,23210.0,95.24,95.43,95.24,95.36,23210.0
2018-04-18 14:10:00,95.36,95.48,95.34,95.42,46732.0,95.36,95.48,95.34,95.42,46732.0
2018-04-18 14:15:00,95.42,95.49,95.33,95.44,40250.0,95.42,95.49,95.33,95.44,40250.0
2018-04-18 14:20:00,95.44,95.46,95.35,95.37,29348.0,95.44,95.46,95.35,95.37,29348.0
2018-04-18 14:25:00,95.37,95.54,95.32,95.5,31358.0,95.37,95.54,95.32,95.5,31358.0
2018-04-18 14:30:00,95.5,95.5,95.34,95.44,23643.0,95.5,95.5,95.34,95.44,23643.0
2018-04-18 14:35:00,95.44,95.53,95.38,95.44,45912.0,95.44,95.53,95.38,95.44,45912.0
2018-04-18 14:40:00,95.47,95.5,95.31,95.41,80587.0,95.47,95.5,95.31,95.41,80587.0
2018-04-18 14:45:00,95.42,95.49,95.37,95.43,58909.0,95.42,95.49,95.37,95.43,58909.0
2018-04-18 14:50:00,95.43,95.49,95.31,95.32,52496.0,95.43,95.49,95.31,95.32,52496.0
2018-04-18 14:55:00,95.33,95.35,95.23,95.28,51819.0,95.33,95.35,95.23,95.28,51819.0
2018-04-18 15:00:00,95.25,95.28,95.07,95.07,32927.0,95.25,95.28,95.07,95.07,32927.0
2018-04-18 15:05:00,95.07,95.07,94.98,95.02,13714.0,95.07,95.07,94.98,95.02,13714.0
2018-04-18 15:10:00,95.02,95.13,94.93,94.93,15588.0,95.02,95.13,94.93,94.93,15588.0
2018-04-18 15:15:00,94.92,95.08,94.88,95.04,16342.0,94.92,95.08,94.88,95.04,16342.0
2018-04-18 15:20:00,95.05,95.06,94.95,94.96,16369.0,95.05,95.06,94.95,94.96,16369.0
2018-04-18 15:25:00,94.96,95.11,94.92,95.06,17961.0,94.96,95.11,94.92,95.06,17961.0
2018-04-18 15:30:00,95.06,95.08,94.97,95.0,24385.0,95.06,95.08,94.97,95.0,24385.0
2018-04-18 15:35:00,95.0,95.08,94.99,94.99,20383.0,95.0,95.08,94.99,94.99,20383.0
2018-04-18 15:40:00,95.0,95.06,94.99,95.04,35687.0,95.0,95.06,94.99,95.04,35687.0
2018-04-18 15:45:00,95.04,95.04,94.99,95.0,62078.0,95.04,95.04,94.99,95.0,62078.0
2018-04-18 15:50:00,95.0,95.05,94.85,94.91,67030.0,95.0,95.05,94.85,94.91,67030.0
2018-04-18 15:55:00,94.92,95.06,94.9,95.0,104069.0,94.92,95.06,94.9,95.0,104069.0
2018-04-19 09:30:00,95.0,95.58,94.92,95.05,22668.0,95.0,95.58,94.92,95.05,22668.0
2018-04-19 09:35:00,95.12,95.25,95.02,95.2,10479.0,95.12,95.25,95.02,95.2,10479.0
2018-04-19 09:40:00,95.19,95.25,94.96,95.02,11537.0,95.19,95.25,94.96,95.02,11537.0
2018-04-19 09:45:00,95.07,95.19,94.85,95.02,20724.0,95.07,95.19,94.85,95.02,20724.0
2018-04-19 09:50:00,94.98,95.05,94.94,95.02,15411.0,94.98,95.05,94.94,95.02,15411.0
2018-04-19 09:55:00,95.04,95.36,94.98,95.36,5471.0,95.04,95.36,94.98,95.36,5471.0
2018-04-19 10:00:00,95.35,95.49,95.29,95.3,16081.0,95.35,95.49,95.29,95.3,16081.0
2018-04-19 10:05:00,95.28,95.38,95.24,95.25,8561.0,95.28,95.38,95.24,95.25,8561.0
2018-04-19 10:10:00,95.25,95.26,94.88,94.96,13235.0,95.25,95.26,94.88,94.96,13235.0
2018-04-19 10:15:00,94.94,95.08,94.88,95.05,8211.0,94.94,95.08,94.88,95.05,8211.0
2018-04-19 10:20:00,95.03,95.08,94.94,95.0,4680.0,95.03,95.08,94.94,95.0,4680.0
2018-04-19 10:25:00,95.03,95.03,94.85,94.91,25739.0,95.03,95.03,94.85,94.91,25739.0
2018-04-19 10:30:00,94.93,94.98,94.75,94.88,43102.0,94.93,94.98,94.75,94.88,43102.0
2018-04-19 10:35:00,94.84,94.87,94.6,94.72,8046.0,94.84,94.87,94.6,94.72,8046.0
2018-04-19 10:40:00,94.77,94.77,94.67,94.75,5065.0,94.77,94.77,94.67,94.75,5065.0
2018-04-19 10:45:00,94.71,94.72,94.6,94.67,12728.0,94.71,94.72,94.6,94.67,12728.0
2018-04-19 10:50:00,94.72,94.74,94.59,94.59,5616.0,94.72,94.74,94.59,94.59,5616.0
2018-04-19 10:55:00,94.57,94.76,94.56,94.76,7466.0,94.57,94.76,94.56,94.76,7466.0
2018-04-19 11:00:00,94.72,94.85,94.68,94.77,10636.0,94.72,94.85,94.68,94.77,10636.0
2018-04-19 11:05:00,94.78,94.78,94.65,94.7,4050.0,94.78,94.78,94.65,94.7,4050.0
2018-04-19 11:10:00,94.71,94.82,94.71,94.73,12572.0,94.71,94.82,94.71,94.73,12572.0
2018-04-19 11:15:00,94.69,94.82,94.67,94.72,14655.0,94.69,94.82,94.67,94.72,14655.0
2018-04-19 11:20:00,94.68,94.79,94.67,94.77,2013.0,94.68,94.79,94.67,94.77,2013.0
2018-04-19 11:25:00,94.78,94.9,94.77,94.87,5655.0,94.78,94.9,94.77,94.87,5655.0
2018-04-19 11:30:00,94.88,94.93,94.78,94.83,13402.0,94.88,94.93,94.78,94.83,13402.0
2018-04-19 11:35:00,94.83,94.83,94.75,94.79,4600.0,94.83,94.83,94.75,94.79,4600.0
2018-04-19 11:40:00,94.8,94.85,94.77,94.79,4175.0,94.8,94.85,94.77,94.79,4175.0
2018-04-19 11:45:00,94.78,94.8,94.75,94.8,2000.0,94.78,94.8,94.75,94.8,2000.0
2018-04-19 11:50:00,94.74,94.75,94.64,94.75,9632.0,94.74,94.75,94.64,94.75,9632.0
2018-04-19 11:55:00,94.73,94.82,94.72,94.75,8835.0,94.73,94.82,94.72,94.75,8835.0
2018-04-19 12:00:00,94.73,94.8,94.72,94.76,7515.0,94.73,94.8,94.72,94.76,7515.0
2018-04-19 12:05:00,94.77,94.77,94.61,94.73,22422.0,94.77,94.77,94.61,94.73,22422.0
2018-04-19 12:10:00,94.74,94.74,94.59,94.61,7771.0,94.74,94.74,94.59,94.61,7771.0
2018-04-19 12:15:00,94.63,94.69,94.63,94.66,6050.0,94.63,94.69,94.63,94.66,6050.0
2018-04-19 12:20:00,94.68,94.72,94.66,94.67,8455.0,94.68,94.72,94.66,94.67,8455.0
2018-04-19 12:25:00,94.67,94.67,94.47,94.47,12489.0,94.67,94.67,94.47,94.47,12489.0
2018-04-19 12:30:00,94.49,94.54,94.36,94.39,7622.0,94.49,94.54,94.36,94.39,7622.0
2018-04-19 12:35:00,94.38,94.47,94.35,94.39,13041.0,94.38,94.47,94.35,94.39,13041.0
2018-04-19 12:40:00,94.39,94.6,94.39,94.6,9915.0,94.39,94.6,94.39,94.6,9915.0
2018-04-19 12:45:00,94.54,94.57,94.5,94.54,3600.0,94.54,94.57,94.5,94.54,3600.0
2018-04-19 12:50:00,94.57,94.57,94.37,94.44,9260.0,94.57,94.57,94.37,94.44,9260.0
2018-04-19 12:55:00,94.42,94.45,94.37,94.42,2914.0,94.42,94.45,94.37,94.42,2914.0
2018-04-19 13:00:00,94.4,94.61,94.28,94.58,19630.0,94.4,94.61,94.28,94.58,19630.0
2018-04-19 13:05:00,94.52,94.53,94.41,94.42,9300.0,94.52,94.53,94.41,94.42,9300.0
2018-04-19 13:10:00,94.4,94.41,94.34,94.39,8844.0,94.4,94.41,94.34,94.39,8844.0
2018-04-19 13:15:00,94.43,94.43,94.36,94.39,11400.0,94.43,94.43,94.36,94.39,11400.0
2018-04-19 13:20:00,94.39,94.61,94.39,94.56,18251.0,94.39,94.61,94.39,94.56,18251.0
2018-04-19 13:25:00,94.6,94.6,94.47,94.55,7205.0,94.6,94.6,94.47,94.55,7205.0
2018-04-19 13:30:00,94.55,94.62,94.51,94.51,6456.0,94.55,94.62,94.51,94.51,6456.0
2018-04-19 13:35:00,94.51,94.54,94.45,94.54,5500.0,94.51,94.54,94.45,94.54,5500.0
2018-04-19 13:40:00,94.55,94.59,94.46,94.59,8794.0,94.55,94.59,94.46,94.59,8794.0
2018-04-19 13:45:00,94.57,94.65,94.55,94.65,3400.0,94.57,94.65,94.55,94.65,3400.0
2018-04-19 13:50:00,94.66,94.78,94.63,94.77,5330.0,94.66,94.78,94.63,94.77,5330.0
2018-04-19 13:55:00,94.75,94.85,94.7,94.74,14947.0,94.75,94.85,94.7,94.74,14947.0
2018-04-19 14:00:00,94.73,94.73,94.62,94.62,3400.0,94.73,94.73,94.62,94.62,3400.0
2018-04-19 14:05:00,94.63,94.7,94.63,94.68,3700.0,94.63,94.7,94.63,94.68,3700.0
2018-04-19 14:10:00,94.67,94.68,94.65,94.68,4201.0,94.67,94.68,94.65,94.68,4201.0
2018-04-19 14:15:00,94.69,94.75,94.66,94.74,5824.0,94.69,94.75,94.66,94.74,5824.0
2018-04-19 14:20:00,94.72,94.72,94.6,94.62,7240.0,94.72,94.72,94.6,94.62,7240.0
2018-04-19 14:25:00,94.62,94.69,94.62,94.69,5801.0,94.62,94.69,94.62,94.69,5801.0
2018-04-19 14:30:00,94.66,94.78,94.65,94.71,9197.0,94.66,94.78,94.65,94.71,9197.0
2018-04-19 14:35:00,94.67,94.76,94.65,94.73,17507.0,94.67,94.76,94.65,94.73,17507.0
2018-04-19 14:40:00,94.7,94.73,94.67,94.69,6591.0,94.7,94.73,94.67,94.69,6591.0
2018-04-19 14:45:00,94.68,94.74,94.67,94.72,15065.0,94.68,94.74,94.67,94.72,15065.0
2018-04-19 14:50:00,94.72,94.79,94.7,94.76,4106.0,94.72,94.79,94.7,94.76,4106.0
2018-04-19 14:55:00,94.77,94.85,94.77,94.84,15907.0,94.77,94.85,94.77,94.84,15907.0
2018-04-19 15:00:00,94.84,94.86,94.78,94.82,9436.0,94.84,94.86,94.78,94.82,9436.0
2018-04-19 15:05:00,94.82,94.9,94.8,94.9,17093.0,94.82,94.9,94.8,94.9,17093.0
2018-04-19 15:10:00,94.87,94.9,94.79,94.8,16477.0,94.87,94.9,94.79,94.8,16477.0
2018-04-19 15:15:00,94.77,94.88,94.77,94.84,25455.0,94.77,94.88,94.77,94.84,25455.0
2018-04-19 15:20:00,94.86,94.98,94.82,94.86,21759.0,94.86,94.98,94.82,94.86,21759.0
2018-04-19 15:25:00,94.85,94.93,94.85,94.92,10760.0,94.85,94.93,94.85,94.92,10760.0
2018-04-19 15:30:00,94.92,94.96,94.86,94.96,13323.0,94.92,94.96,94.86,94.96,13323.0
2018-04-19 15:35:00,94.98,95.19,94.97,95.08,31558.0,94.98,95.19,94.97,95.08,31558.0
2018-04-19 15:40:00,95.09,95.15,95.07,95.14,14012.0,95.09,95.15,95.07,95.14,14012.0
2018-04-19 15:45:00,95.12,95.17,95.1,95.11,25998.0,95.12,95.17,95.1,95.11,25998.0
2018-04-19 15:50:00,95.13,95.32,95.12,95.12,46569.0,95.13,95.32,95.12,95.12,46569.0
2018-04-19 15:55:00,95.12,95.3,95.1,95.29,83201.0,95.12,95.3,95.1,95.29,83201.0
2018-04-20 09:30:00,95.31,95.83,95.26,95.26,26703.0,95.31,95.83,95.26,95.26,26703.0
2018-04-20 09:35:00,95.15,95.61,95.13,95.61,11724.0,95.15,95.61,95.13,95.61,11724.0
2018-04-20 09:40:00,95.67,95.94,95.46,95.68,32443.0,95.67,95.94,95.46,95.68,32443.0
2018-04-20 09:45:00,95.72,96.14,95.66,95.94,26609.0,95.72,96.14,95.66,95.94,26609.0
2018-04-20 09:50:00,96.04,96.3,96.04,96.23,14455.0,96.04,96.3,96.04,96.23,14455.0
2018-04-20 09:55:00,96.22,96.3,95.87,95.89,8159.0,96.22,96.3,95.87,95.89,8159.0
2018-04-20 10:00:00,95.89,95.94,95.74,95.76,6695.0,95.89,95.94,95.74,95.76,6695.0
2018-04-20 10:05:00,95.74,95.89,95.65,95.69,14210.0,95.74,95.89,95.65,95.69,14210.0
2018-04-20 10:10:00,95.75,95.75,95.47,95.6,9706.0,95.75,95.75,95.47,95.6,9706.0
2018-04-20 10:15:00,95.54,95.72,95.48,95.72,13215.0,95.54,95.72,95.48,95.72,13215.0
2018-04-20 10:20:00,95.81,95.97,95.81,95.91,13829.0,95.81,95.97,95.81,95.91,13829.0
2018-04-20 10:25:00,95.96,96.01,95.9,96.0,6800.0,95.96,96.01,95.9,96.0,6800.0
2018-04-20 10:30:00,96.01,96.22,95.99,96.16,30630.0,96.01,96.22,95.99,96.16,30630.0
2018-04-20 10:35:00,96.15,96.17,96.02,96.07,8823.0,96.15,96.17,96.02,96.07,8823.0
2018-04-20 10:40:00,96.05,96.06,95.98,96.01,7179.0,96.05,96.06,95.98,96.01,7179.0
2018-04-20 10:45:00,96.01,96.04,95.92,95.99,11285.0,96.01,96.04,95.92,95.99,11285.0
2018-04-20 10:50:00,95.98,96.0,95.84,95.94,13533.0,95.98,96.0,95.84,95.94,13533.0
2018-04-20 10:55:00,95.97,96.0,95.79,95.86,20144.0,95.97,96.0,95.79,95.86,20144.0
2018-04-20 11:00:00,95.89,96.0,95.89,95.92,12506.0,95.89,96.0,95.89,95.92,12506.0
2018-04-20 11:05:00,95.9,95.95,95.81,95.81,9847.0,95.9,95.95,95.81,95.81,9847.0
2018-04-20 11:10:00,95.79,95.79,95.63,95.68,10776.0,95.79,95.79,95.63,95.68,10776.0
2018-04-20 11:15:00,95.66,95.76,95.66,95.74,5906.0,95.66,95.76,95.66,95.74,5906.0
2018-04-20 11:20:00,95.76,95.95,95.76,95.89,11770.0,95.76,95.95,95.76,95.89,11770.0
2018-04-20 11:25:00,95.9,96.0,95.83,95.87,19444.0,95.9,96.0,95.83,95.87,19444.0
2018-04-20 11:30:00,95.89,96.11,95.89,96.07,16137.0,95.89,96.11,95.89,96.07,16137.0
2018-04-20 11:35:00,96.1,96.22,96.02,96.22,10809.0,96.1,96.22,96.02,96.22,10809.0
2018-04-20 11:40:00,96.22,96.32,96.18,96.28,21237.0,96.22,96.32,96.18,96.28,21237.0
2018-04-20 11:45:00,96.31,96.32,96.1,96.12,18192.0,96.31,96.32,96.1,96.12,18192.0
2018-04-20 11:50:00,96.12,96.12,95.91,95.96,15983.0,96.12,96.12,95.91,95.96,15983.0
2018-04-20 11:55:00,95.92,96.04,95.84,96.03,7771.0,95.92,96.04,95.84,96.03,7771.0
2018-04-20 12:00:00,96.01,96.01,95.91,95.91,10407.0,96.01,96.01,95.91,95.91,10407.0
2018-04-20 12:05:00,95.9,95.96,95.83,95.86,10164.0,95.9,95.96,95.83,95.86,10164.0
2018-04-20 12:10:00,95.84,95.97,95.81,95.94,18111.0,95.84,95.97,95.81,95.94,18111.0
2018-04-20 12:15:00,95.91,96.02,95.87,96.01,29687.0,95.91,96.02,95.87,96.01,29687.0
2018-04-20 12:20:00,96.01,96.21,95.96,96.1,49524.0,96.01,96.21,95.96,96.1,49524.0
2018-04-20 12:25:00,96.04,96.09,95.97,96.0,11350.0,96.04,96.09,95.97,96.0,11350.0
2018-04-20 12:30:00,96.0,96.02,95.79,95.92,17277.0,96.0,96.02,95.79,95.92,17277.0
2018-04-20 12:35:00,95.91,96.02,95.87,95.98,17375.0,95.91,96.02,95.87,95.98,17375.0
2018-04-20 12:40:00,95.98,96.05,95.87,95.89,11658.0,95.98,96.05,95.87,95.89,11658.0
2018-04-20 12:45:00,95.89,95.96,95.82,95.83,11155.0,95.89,95.96,95.82,95.83,11155.0
2018-04-20 12:50:00,95.83,95.83,95.64,95.8,8070.0,95.83,95.83,95.64,95.8,8070.0
2018-04-20 12:55:00,95.83,95.83,95.71,95.73,9887.0,95.83,95.83,95.71,95.73,9887.0
2018-04-20 13:00:00,95.73,95.83,95.68,95.82,7516.0,95.73,95.83,95.68,95.82,7516.0
2018-04-20 13:05:00,95.83,95.86,95.79,95.81,13143.0,95.83,95.86,95.79,95.81,13143.0
2018-04-20 13:10:00,95.83,95.87,95.8,95.84,7766.0,95.83,95.87,95.8,95.84,7766.0
2018-04-20 13:15:00,95.83,95.83,95.75,95.75,7724.0,95.83,95.83,95.75,95.75,7724.0
2018-04-20 13:20:00,95.74,95.76,95.66,95.7,9188.0,95.74,95.76,95.66,95.7,9188.0
2018-04-20 13:25:00,95.7,96.02,95.67,95.97,15734.0,95.7,96.02,95.67,95.97,15734.0
2018-04-20 13:30:00,95.96,95.98,95.89,95.94,4893.0,95.96,95.98,95.89,95.94,4893.0
2018-04-20 13:35:00,95.97,95.97,95.86,95.94,6894.0,95.97,95.97,95.86,95.94,6894.0
2018-04-20 13:40:00,95.94,96.0,95.88,95.98,8745.0,95.94,96.0,95.88,95.98,8745.0
2018-04-20 13:45:00,95.99,95.99,95.94,95.95,7186.0,95.99,95.99,95.94,95.95,7186.0
2018-04-20 13:50:00,95.95,96.35,95.93,96.28,67527.0,95.95,96.35,95.93,96.28,67527.0
2018-04-20 13:55:00,96.26,96.32,96.17,96.21,14769.0,96.26,96.32,96.17,96.21,14769.0
2018-04-20 14:00:00,96.16,96.16,96.03,96.09,13156.0,96.16,96.16,96.03,96.09,13156.0
2018-04-20 14:05:00,96.07,96.1,95.96,95.96,13449.0,96.07,96.1,95.96,95.96,13449.0
2018-04-20 14:10:00,95.97,95.98,95.91,95.95,11529.0,95.97,95.98,95.91,95.95,11529.0
2018-04-20 14:15:00,95.96,96.0,95.87,95.93,14281.0,95.96,96.0,95.87,95.93,14281.0
2018-04-20 14:20:00,95.9,95.98,95.83,95.98,16930.0,95.9,95.98,95.83,95.98,16930.0
2018-04-20 14:25:00,95.98,96.01,95.9,95.96,16039.0,95.98,96.01,95.9,95.96,16039.0
2018-04-20 14:30:00,95.95,96.0,95.85,95.85,8738.0,95.95,96.0,95.85,95.85,8738.0
2018-04-20 14:35:00,95.85,95.93,95.84,95.89,14183.0,95.85,95.93,95.84,95.89,14183.0
2018-04-20 14:40:00,95.91,96.1,95.89,96.05,16475.0,95.91,96.1,95.89,96.05,16475.0
2018-04-20 14:45:00,96.06,96.13,95.98,96.1,19562.0,96.06,96.13,95.98,96.1,19562.0
2018-04-20 14:50:00,96.09,96.1,96.02,96.02,13454.0,96.09,96.1,96.02,96.02,13454.0
2018-04-20 14:55:00,96.03,96.05,95.99,96.02,8575.0,96.03,96.05,95.99,96.02,8575.0
2018-04-20 15:00:00,96.03,96.06,95.94,96.0,17420.0,96.03,96.06,95.94,96.0,17420.0
2018-04-20 15:05:00,95.99,95.99,95.8,95.8,14454.0,95.99,95.99,95.8,95.8,14454.0
2018-04-20 15:10:00,95.79,95.93,95.79,95.93,12876.0,95.79,95.93,95.79,95.93,12876.0
2018-04-20 15:15:00,95.92,95.93,95.83,95.85,15110.0,95.92,95.93,95.83,95.85,15110.0
2018-04-20 15:20:00,95.85,96.04,95.85,96.03,23767.0,95.85,96.04,95.85,96.03,23767.0
2018-04-20 15:25:00,96.05,96.05,95.95,96.02,17320.0,96.05,96.05,95.95,96.02,17320.0
2018-04-20 15:30:00,96.02,96.07,95.99,96.07,31956.0,96.02,96.07,95.99,96.07,31956.0
2018-04-20 15:35:00,96.05,96.08,95.98,96.06,70906.0,96.05,96.08,95.98,96.06,70906.0
2018-04-20 15:40:00,96.05,96.12,96.04,96.04,41582.0,96.05,96.12,96.04,96.04,41582.0
2018-04-20 15:45:00,96.04,96.1,96.01,96.1,46363.0,96.04,96.1,96.01,96.1,46363.0
2018-04-20 15:50:00,96.1,96.21,96.06,96.21,63216.0,96.1,96.21,96.06,96.21,63216.0
2018-04-20 15:55:00,96.2,96.37,96.18,96.31,100913.0,96.2,96.37,96.18,96.31,100913.0
2018-04-23 09:30:00,94.26,95.42,94.2,95.32,80828.0,94.26,95.42,94.2,95.32,80828.0
2018-04-23 09:35:00,95.42,95.56,94.94,95.24,46223.0,95.42,95.56,94.94,95.24,46223.0
2018-04-23 09:40:00,95.23,95.5,94.82,95.03,87744.0,95.23,95.5,94.82,95.03,87744.0
2018-04-23 09:45:00,95.06,95.31,94.9,95.28,41241.0,95.06,95.31,94.9,95.28,41241.0
2018-04-23 09:50:00,95.29,95.36,95.1,95.23,39189.0,95.29,95.36,95.1,95.23,39189.0
2018-04-23 09:55:00,95.23,95.56,95.18,95.55,33235.0,95.23,95.56,95.18,95.55,33235.0
2018-04-23 10:00:00,95.54,95.56,95.33,95.51,21512.0,95.54,95.56,95.33,95.51,21512.0
2018-04-23 10:05:00,95.52,95.66,95.31,95.41,31807.0,95.52,95.66,95.31,95.41,31807.0
2018-04-23 10:10:00,95.44,95.51,95.2,95.3,22730.0,95.44,95.51,95.2,95.3,22730.0
2018-04-23 10:15:00,95.27,95.41,95.2,95.41,15848.0,95.27,95.41,95.2,95.41,15848.0
2018-04-23 10:20:00,95.39,95.64,95.38,95.6,27864.0,95.39,95.64,95.38,95.6,27864.0
2018-04-23 10:25:00,95.59,95.59,95.33,95.33,15487.0,95.59,95.59,95.33,95.33,15487.0
2018-04-23 10:30:00,95.35,95.48,95.28,95.48,14780.0,95.35,95.48,95.28,95.48,14780.0
2018-04-23 10:35:00,95.5,95.68,95.38,95.68,13265.0,95.5,95.68,95.38,95.68,13265.0
2018-04-23 10:40:00,95.67,95.79,95.59,95.77,18747.0,95.67,95.79,95.59,95.77,18747.0
2018-04-23 10:45:00,95.8,95.94,95.78,95.86,43376.0,95.8,95.94,95.78,95.86,43376.0
2018-04-23 10:50:00,95.88,96.07,95.85,96.04,45441.0,95.88,96.07,95.85,96.04,45441.0
2018-04-23 10:55:00,96.05,96.27,96.05,96.19,17968.0,96.05,96.27,96.05,96.19,17968.0
2018-04-23 11:00:00,96.21,96.28,96.03,96.14,21134.0,96.21,96.28,96.03,96.14,21134.0
2018-04-23 11:05:00,96.15,96.37,96.15,96.37,25942.0,96.15,96.37,96.15,96.37,25942.0
2018-04-23 11:10:00,96.34,96.44,96.33,96.38,20104.0,96.34,96.44,96.33,96.38,20104.0
2018-04-23 11:15:00,96.39,96.42,96.28,96.28,14296.0,96.39,96.42,96.28,96.28,14296.0
2018-04-23 11:20:00,96.26,96.27,96.14,96.14,16829.0,96.26,96.27,96.14,96.14,16829.0
2018-04-23 11:25:00,96.14,96.25,96.05,96.24,9773.0,96.14,96.25,96.05,96.24,9773.0
2018-04-23 11:30:00,96.21,96.22,96.07,96.11,8832.0,96.21,96.22,96.07,96.11,8832.0
2018-04-23 11:35:00,96.08,96.17,96.05,96.12,15700.0,96.08,96.17,96.05,96.12,15700.0
2018-04-23 11:40:00,96.11,96.17,96.06,96.09,13000.0,96.11,96.17,96.06,96.09,13000.0
2018-04-23 11:45:00,96.09,96.3,96.09,96.27,19684.0,96.09,96.3,96.09,96.27,19684.0
2018-04-23 11:50:00,96.24,96.31,96.22,96.24,7522.0,96.24,96.31,96.22,96.24,7522.0
2018-04-23 11:55:00,96.24,96.26,96.11,96.15,15171.0,96.24,96.26,96.11,96.15,15171.0
2018-04-23 12:00:00,96.16,96.23,96.13,96.19,21351.0,96.16,96.23,96.13,96.19,21351.0
2018-04-23 12:05:00,96.17,96.19,96.14,96.15,12123.0,96.17,96.19,96.14,96.15,12123.0
2018-04-23 12:10:00,96.14,96.14,96.07,96.09,5500.0,96.14,96.14,96.07,96.09,5500.0
2018-04-23 12:15:00,96.09,96.14,96.01,96.07,12566.0,96.09,96.14,96.01,96.07,12566.0
2018-04-23 12:20:00,96.1,96.22,96.09,96.15,8358.0,96.1,96.22,96.09,96.15,8358.0
2018-04-23 12:25:00,96.11,96.27,96.07,96.26,9782.0,96.11,96.27,96.07,96.26,9782.0
2018-04-23 12:30:00,96.27,96.33,96.18,96.19,8711.0,96.27,96.33,96.18,96.19,8711.0
2018-04-23 12:35:00,96.18,96.35,96.12,96.3,10369.0,96.18,96.35,96.12,96.3,10369.0
2018-04-23 12:40:00,96.33,96.35,96.21,96.22,8885.0,96.33,96.35,96.21,96.22,8885.0
2018-04-23 12:45:00,96.24,96.28,96.19,96.19,7316.0,96.24,96.28,96.19,96.19,7316.0
2018-04-23 12:50:00,96.15,96.32,96.11,96.3,12253.0,96.15,96.32,96.11,96.3,12253.0
2018-04-23 12:55:00,96.3,96.36,96.25,96.32,24301.0,96.3,96.36,96.25,96.32,24301.0
2018-04-23 13:00:00,96.34,96.44,96.28,96.42,21991.0,96.34,96.44,96.28,96.42,21991.0
2018-04-23 13:05:00,96.42,96.54,96.37,96.49,17077.0,96.42,96.54,96.37,96.49,17077.0
2018-04-23 13:10:00,96.5,96.57,96.38,96.48,27713.0,96.5,96.57,96.38,96.48,27713.0
2018-04-23 13:15:00,96.46,96.55,96.43,96.53,18183.0,96.46,96.55,96.43,96.53,18183.0
2018-04-23 13:20:00,96.53,96.53,96.48,96.5,6700.0,96.53,96.53,96.48,96.5,6700.0
2018-04-23 13:25:00,96.51,96.69,96.49,96.68,24679.0,96.51,96.69,96.49,96.68,24679.0
2018-04-23 13:30:00,96.7,96.71,96.52,96.54,15174.0,96.7,96.71,96.52,96.54,15174.0
2018-04-23 13:35:00,96.54,96.58,96.5,96.55,5495.0,96.54,96.58,96.5,96.55,5495.0
2018-04-23 13:40:00,96.51,96.9,96.48,96.78,33493.0,96.51,96.9,96.48,96.78,33493.0
2018-04-23 13:45:00,96.77,96.77,96.62,96.62,10000.0,96.77,96.77,96.62,96.62,10000.0
2018-04-23 13:50:00,96.6,96.89,96.58,96.85,19270.0,96.6,96.89,96.58,96.85,19270.0
2018-04-23 13:55:00,96.84,96.84,96.69,96.72,12000.0,96.84,96.84,96.69,96.72,12000.0
2018-04-23 14:00:00,96.7,96.7,96.59,96.66,16232.0,96.7,96.7,96.59,96.66,16232.0
2018-04-23 14:05:00,96.63,96.64,96.47,96.64,14350.0,96.63,96.64,96.47,96.64,14350.0
2018-04-23 14:10:00,96.64,96.96,96.63,96.84,70541.0,96.64,96.96,96.63,96.84,70541.0
2018-04-23 14:15:00,96.84,96.88,96.69,96.74,23236.0,96.84,96.88,96.69,96.74,23236.0
2018-04-23 14:20:00,96.77,96.77,96.55,96.55,46494.0,96.77,96.77,96.55,96.55,46494.0
2018-04-23 14:25:00,96.56,96.61,96.38,96.4,29516.0,96.56,96.61,96.38,96.4,29516.0
2018-04-23 14:30:00,96.4,96.45,96.27,96.27,23020.0,96.4,96.45,96.27,96.27,23020.0
2018-04-23 14:35:00,96.27,96.34,96.25,96.29,25770.0,96.27,96.34,96.25,96.29,25770.0
2018-04-23 14:40:00,96.29,96.37,96.28,96.32,11686.0,96.29,96.37,96.28,96.32,11686.0
2018-04-23 14:45:00,96.31,96.32,96.08,96.11,23455.0,96.31,96.32,96.08,96.11,23455.0
2018-04-23 14:50:00,96.1,96.23,96.05,96.06,17866.0,96.1,96.23,96.05,96.06,17866.0
2018-04-23 14:55:00,96.06,96.23,96.05,96.17,16651.0,96.06,96.23,96.05,96.17,16651.0
2018-04-23 15:00:00,96.16,96.37,96.15,96.37,14265.0,96.16,96.37,96.15,96.37,14265.0
2018-04-23 15:05:00,96.37,96.43,96.33,96.35,13531.0,96.37,96.43,96.33,96.35,13531.0
2018-04-23 15:10:00,96.36,96.45,96.31,96.33,13258.0,96.36,96.45,96.31,96.33,13258.0
2018-04-23 15:15:00,96.36,96.39,96.26,96.32,12298.0,96.36,96.39,96.26,96.32,12298.0
2018-04-23 15:20:00,96.3,96.42,96.28,96.37,13875.0,96.3,96.42,96.28,96.37,13875.0
2018-04-23 15:25:00,96.38,96.55,96.38,96.43,11796.0,96.38,96.55,96.38,96.43,11796.0
2018-04-23 15:30:00,96.46,96.59,96.45,96.48,17587.0,96.46,96.59,96.45,96.48,17587.0
2018-04-23 15:35:00,96.47,96.65,96.45,96.61,29170.0,96.47,96.65,96.45,96.61,29170.0
2018-04-23 15:40:00,96.6,96.67,96.58,96.61,43644.0,96.6,96.67,96.58,96.61,43644.0
2018-04-23 15:45:00,96.64,96.69,96.55,96.55,33993.0,96.64,96.69,96.55,96.55,33993.0
2018-04-23 15:50:00,96.55,96.7,96.55,96.62,54313.0,96.55,96.7,96.55,96.62,54313.0
2018-04-23 15:55:00,96.62,96.65,96.59,96.64,70464.0,96.62,96.65,96.59,96.64,70464.0
2018-04-24 09:30:00,97.48,97.69,96.91,97.12,49514.0,97.48,97.69,96.91,97.12,49514.0
2018-04-24 09:35:00,97.14,97.53,97.1,97.41,29525.0,97.14,97.53,97.1,97.41,29525.0
2018-04-24 09:40:00,97.36,97.67,97.32,97.35,48876.0,97.36,97.67,97.32,97.35,48876.0
2018-04-24 09:45:00,97.39,97.63,97.29,97.52,37320.0,97.39,97.63,97.29,97.52,37320.0
2018-04-24 09:50:00,97.52,97.52,97.18,97.18,24270.0,97.52,97.52,97.18,97.18,24270.0
2018-04-24 09:55:00,97.14,97.3,97.08,97.18,10787.0,97.14,97.3,97.08,97.18,10787.0
2018-04-24 10:00:00,97.17,97.28,97.01,97.28,17142.0,97.17,97.28,97.01,97.28,17142.0
2018-04-24 10:05:00,97.29,97.78,97.27,97.29,38094.0,97.29,97.78,97.27,97.29,38094.0
2018-04-24 10:10:00,97.32,97.59,97.29,97.46,19234.0,97.32,97.59,97.29,97.46,19234.0
2018-04-24 10:15:00,97.47,97.48,97.28,97.32,11112.0,97.47,97.48,97.28,97.32,11112.0
2018-04-24 10:20:00,97.29,97.38,97.15,97.16,15139.0,97.29,97.38,97.15,97.16,15139.0
2018-04-24 10:25:00,97.16,97.5,97.15,97.36,18905.0,97.16,97.5,97.15,97.36,18905.0
2018-04-24 10:30:00,97.31,97.43,97.25,97.43,10768.0,97.31,97.43,97.25,97.43,10768.0
2018-04-24 10:35:00,97.41,97.43,97.28,97.4,27003.0,97.41,97.43,97.28,97.4,27003.0
2018-04-24 10:40:00,97.37,97.63,97.35,97.63,16880.0,97.37,97.63,97.35,97.63,16880.0
2018-04-24 10:45:00,97.66,97.89,97.56,97.64,19037.0,97.66,97.89,97.56,97.64,19037.0
2018-04-24 10:50:00,97.64,97.72,97.55,97.66,12047.0,97.64,97.72,97.55,97.66,12047.0
2018-04-24 10:55:00,97.65,97.68,97.49,97.49,11931.0,97.65,97.68,97.49,97.49,11931.0
2018-04-24 11:00:00,97.48,97.59,97.45,97.54,19850.0,97.48,97.59,97.45,97.54,19850.0
2018-04-24 11:05:00,97.53,97.53,97.32,97.45,22412.0,97.53,97.53,97.32,97.45,22412.0
2018-04-24 11:10:00,97.47,97.53,97.44,97.49,13081.0,97.47,97.53,97.44,97.49,13081.0
2018-04-24 11:15:00,97.5,97.53,97.39,97.47,11460.0,97.5,97.53,97.39,97.47,11460.0
2018-04-24 11:20:00,97.48,97.69,97.48,97.48,22299.0,97.48,97.69,97.48,97.48,22299.0
2018-04-24 11:25:00,97.47,97.58,97.4,97.58,12057.0,97.47,97.58,97.4,97.58,12057.0
2018-04-24 11:30:00,97.66,97.98,97.6,97.95,17284.0,97.66,97.98,97.6,97.95,17284.0
2018-04-24 11:35:00,97.91,97.93,97.69,97.74,13094.0,97.91,97.93,97.69,97.74,13094.0
2018-04-24 11:40:00,97.78,97.86,97.68,97.73,11854.0,97.78,97.86,97.68,97.73,11854.0
2018-04-24 11:45:00,97.75,97.86,97.66,97.71,13259.0,97.75,97.86,97.66,97.71,13259.0
2018-04-24 11:50:00,97.74,97.82,97.67,97.68,9453.0,97.74,97.82,97.67,97.68,9453.0
2018-04-24 11:55:00,97.72,97.96,97.67,97.85,12106.0,97.72,97.96,97.67,97.85,12106.0
2018-04-24 12:00:00,97.76,97.88,97.75,97.86,8851.0,97.76,97.88,97.75,97.86,8851.0
2018-04-24 12:05:00,97.87,97.9,97.8,97.81,11401.0,97.87,97.9,97.8,97.81,11401.0
2018-04-24 12:10:00,97.79,97.82,97.62,97.62,32122.0,97.79,97.82,97.62,97.62,32122.0
2018-04-24 12:15:00,97.59,97.63,97.36,97.54,37668.0,97.59,97.63,97.36,97.54,37668.0
2018-04-24 12:20:00,97.53,97.56,97.47,97.52,7300.0,97.53,97.56,97.47,97.52,7300.0
2018-04-24 12:25:00,97.53,97.53,97.27,97.47,11705.0,97.53,97.53,97.27,97.47,11705.0
2018-04-24 12:30:00,97.42,97.46,97.22,97.25,16970.0,97.42,97.46,97.22,97.25,16970.0
2018-04-24 12:35:00,97.26,97.32,97.15,97.2,11440.0,97.26,97.32,97.15,97.2,11440.0
2018-04-24 12:40:00,97.19,97.2,97.07,97.14,13719.0,97.19,97.2,97.07,97.14,13719.0
2018-04-24 12:45:00,97.15,97.2,97.13,97.18,3713.0,97.15,97.2,97.13,97.18,3713.0
2018-04-24 12:50:00,97.16,97.27,97.12,97.12,6900.0,97.16,97.27,97.12,97.12,6900.0
2018-04-24 12:55:00,97.1,97.11,96.87,96.87,13154.0,97.1,97.11,96.87,96.87,13154.0
2018-04-24 13:00:00,96.87,96.92,96.81,96.87,12217.0,96.87,96.92,96.81,96.87,12217.0
2018-04-24 13:05:00,96.84,96.92,96.74,96.91,9407.0,96.84,96.92,96.74,96.91,9407.0
2018-04-24 13:10:00,96.9,97.05,96.83,96.96,10884.0,96.9,97.05,96.83,96.96,10884.0
2018-04-24 13:15:00,96.95,97.11,96.93,96.93,13583.0,96.95,97.11,96.93,96.93,13583.0
2018-04-24 13:20:00,96.93,97.06,96.88,97.0,15819.0,96.93,97.06,96.88,97.0,15819.0
2018-04-24 13:25:00,97.0,97.05,96.87,96.95,21287.0,97.0,97.05,96.87,96.95,21287.0
2018-04-24 13:30:00,96.94,97.01,96.91,96.98,10158.0,96.94,97.01,96.91,96.98,10158.0
2018-04-24 13:35:00,96.96,97.0,96.93,96.93,10801.0,96.96,97.0,96.93,96.93,10801.0
2018-04-24 13:40:00,96.94,97.03,96.89,97.03,9814.0,96.94,97.03,96.89,97.03,9814.0
2018-04-24 13:45:00,97.01,97.03,96.93,96.99,12320.0,97.01,97.03,96.93,96.99,12320.0
2018-04-24 13:50:00,97.01,97.01,96.82,96.96,21466.0,97.01,97.01,96.82,96.96,21466.0
2018-04-24 13:55:00,96.95,96.95,96.72,96.85,42762.0,96.95,96.95,96.72,96.85,42762.0
2018-04-24 14:00:00,96.84,96.84,96.53,96.53,16632.0,96.84,96.84,96.53,96.53,16632.0
2018-04-24 14:05:00,96.52,96.71,96.47,96.71,19996.0,96.52,96.71,96.47,96.71,19996.0
2018-04-24 14:10:00,96.71,97.05,96.71,97.02,20761.0,96.71,97.05,96.71,97.02,20761.0
2018-04-24 14:15:00,97.02,97.16,96.84,97.0,31636.0,97.02,97.16,96.84,97.0,31636.0
2018-04-24 14:20:00,97.03,97.27,97.02,97.23,29661.0,97.03,97.27,97.02,97.23,29661.0
2018-04-24 14:25:00,97.24,97.25,96.94,96.94,34506.0,97.24,97.25,96.94,96.94,34506.0
2018-04-24 14:30:00,96.92,97.3,96.87,97.23,17359.0,96.92,97.3,96.87,97.23,17359.0
2018-04-24 14:35:00,97.24,97.29,97.1,97.1,12400.0,97.24,97.29,97.1,97.1,12400.0
2018-04-24 14:40:00,97.14,97.23,97.05,97.21,16491.0,97.14,97.23,97.05,97.21,16491.0
2018-04-24 14:45:00,97.17,97.23,97.05,97.21,10179.0,97.17,97.23,97.05,97.21,10179.0
2018-04-24 14:50:00,97.26,97.37,97.17,97.2,13837.0,97.26,97.37,97.17,97.2,13837.0
2018-04-24 14:55:00,97.22,97.31,97.16,97.21,16303.0,97.22,97.31,97.16,97.21,16303.0
2018-04-24 15:00:00,97.2,97.42,97.17,97.42,22015.0,97.2,97.42,97.17,97.42,22015.0
2018-04-24 15:05:00,97.43,97.45,97.25,97.27,24463.0,97.43,97.45,97.25,97.27,24463.0
2018-04-24 15:10:00,97.26,97.27,97.13,97.17,20138.0,97.26,97.27,97.13,97.17,20138.0
2018-04-24 15:15:00,97.17,97.19,97.11,97.12,22551.0,97.17,97.19,97.11,97.12,22551.0
2018-04-24 15:20:00,97.11,97.27,97.08,97.22,22798.0,97.11,97.27,97.08,97.22,22798.0
2018-04-24 15:25:00,97.21,97.21,97.03,97.08,29220.0,97.21,97.21,97.03,97.08,29220.0
2018-04-24 15:30:00,97.08,97.13,97.0,97.01,49189.0,97.08,97.13,97.0,97.01,49189.0
2018-04-24 15:35:00,97.01,97.04,96.85,96.91,48217.0,97.01,97.04,96.85,96.91,48217.0
2018-04-24 15:40:00,96.92,96.97,96.7,96.72,44073.0,96.92,96.97,96.7,96.72,44073.0
2018-04-24 15:45:00,96.72,96.86,96.67,96.81,58437.0,96.72,96.86,96.67,96.81,58437.0
2018-04-24 15:50:00,96.82,97.01,96.81,96.81,97375.0,96.82,97.01,96.81,96.81,97375.0
2018-04-24 15:55:00,96.83,96.92,96.75,96.9,96488.0,96.83,96.92,96.75,96.9,96488.0
2018-04-25 09:30:00,97.64,97.8,96.94,97.22,82041.0,97.64,97.8,96.94,97.22,82041.0
2018-04-25 09:35:00,97.11,97.26,96.91,96.97,11260.0,97.11,97.26,96.91,96.97,11260.0
2018-04-25 09:40:00,97.09,97.15,96.64,96.84,16382.0,97.09,97.15,96.64,96.84,16382.0
2018-04-25 09:45:00,96.84,97.15,96.84,97.14,11244.0,96.84,97.15,96.84,97.14,11244.0
2018-04-25 09:50:00,97.17,97.62,97.1,97.55,19511.0,97.17,97.62,97.1,97.55,19511.0
2018-04-25 09:55:00,97.52,97.57,97.12,97.19,10110.0,97.52,97.57,97.12,97.19,10110.0
2018-04-25 10:00:00,97.16,97.26,97.02,97.16,12872.0,97.16,97.26,97.02,97.16,12872.0
2018-04-25 10:05:00,97.21,97.56,97.21,97.32,9327.0,97.21,97.56,97.21,97.32,9327.0
2018-04-25 10:10:00,97.38,97.72,97.38,97.53,8970.0,97.38,97.72,97.38,97.53,8970.0
2018-04-25 10:15:00,97.57,97.69,97.42,97.44,6252.0,97.57,97.69,97.42,97.44,6252.0
2018-04-25 10:20:00,97.42,97.69,97.34,97.64,20469.0,97.42,97.69,97.34,97.64,20469.0
2018-04-25 10:25:00,97.7,97.7,97.5,97.6,8000.0,97.7,97.7,97.5,97.6,8000.0
2018-04-25 10:30:00,97.61,97.97,97.51,97.88,34127.0,97.61,97.97,97.51,97.88,34127.0
2018-04-25 10:35:00,97.91,97.91,97.69,97.72,11153.0,97.91,97.91,97.69,97.72,11153.0
2018-04-25 10:40:00,97.7,97.71,97.5,97.69,20305.0,97.7,97.71,97.5,97.69,20305.0
2018-04-25 10:45:00,97.73,97.74,97.44,97.51,8414.0,97.73,97.74,97.44,97.51,8414.0
2018-04-25 10:50:00,97.5,97.5,97.11,97.2,9634.0,97.5,97.5,97.11,97.2,9634.0
2018-04-25 10:55:00,97.2,97.32,97.14,97.32,8244.0,97.2,97.32,97.14,97.32,8244.0
2018-04-25 11:00:00,97.34,97.45,97.25,97.45,7487.0,97.34,97.45,97.25,97.45,7487.0
2018-04-25 11:05:00,97.48,97.69,97.47,97.68,11488.0,97.48,97.69,97.47,97.68,11488.0
2018-04-25 11:10:00,97.65,97.73,97.56,97.67,11108.0,97.65,97.73,97.56,97.67,11108.0
2018-04-25 11:15:00,97.65,97.71,97.52,97.71,10462.0,97.65,97.71,97.52,97.71,10462.0
2018-04-25 11:20:00,97.73,97.73,97.55,97.65,8600.0,97.73,97.73,97.55,97.65,8600.0
2018-04-25 11:25:00,97.63,97.63,97.51,97.58,7275.0,97.63,97.63,97.51,97.58,7275.0
2018-04-25 11:30:00,97.53,97.58,97.43,97.52,14306.0,97.53,97.58,97.43,97.52,14306.0
2018-04-25 11:35:00,97.5,97.51,97.38,97.44,3700.0,97.5,97.51,97.38,97.44,3700.0
2018-04-25 11:40:00,97.45,97.53,97.41,97.53,4400.0,97.45,97.53,97.41,97.53,4400.0
2018-04-25 11:45:00,97.57,97.71,97.53,97.53,4600.0,97.57,97.71,97.53,97.53,4600.0
2018-04-25 11:50:00,97.53,97.63,97.52,97.62,4320.0,97.53,97.63,97.52,97.62,4320.0
2018-04-25 11:55:00,97.62,97.7,97.56,97.6,19914.0,97.62,97.7,97.56,97.6,19914.0
2018-04-25 12:00:00,97.59,97.65,97.55,97.55,3855.0,97.59,97.65,97.55,97.55,3855.0
2018-04-25 12:05:00,97.53,97.65,97.53,97.61,5155.0,97.53,97.65,97.53,97.61,5155.0
2018-04-25 12:10:00,97.63,97.72,97.58,97.69,4200.0,97.63,97.72,97.58,97.69,4200.0
2018-04-25 12:15:00,97.7,97.78,97.69,97.73,4982.0,97.7,97.78,97.69,97.73,4982.0
2018-04-25 12:20:00,97.74,97.74,97.63,97.67,5560.0,97.74,97.74,97.63,97.67,5560.0
2018-04-25 12:25:00,97.64,97.79,97.62,97.69,8187.0,97.64,97.79,97.62,97.69,8187.0
2018-04-25 12:30:00,97.65,97.8,97.65,97.78,6750.0,97.65,97.8,97.65,97.78,6750.0
2018-04-25 12:35:00,97.79,97.86,97.72,97.73,11823.0,97.79,97.86,97.72,97.73,11823.0
2018-04-25 12:40:00,97.72,97.72,97.58,97.61,4765.0,97.72,97.72,97.58,97.61,4765.0
2018-04-25 12:45:00,97.64,97.81,97.58,97.67,18273.0,97.64,97.81,97.58,97.67,18273.0
2018-04-25 12:50:00,97.7,97.71,97.61,97.63,3410.0,97.7,97.71,97.61,97.63,3410.0
2018-04-25 12:55:00,97.67,97.69,97.64,97.66,3100.0,97.67,97.69,97.64,97.66,3100.0
2018-04-25 13:00:00,97.66,97.77,97.62,97.7,5562.0,97.66,97.77,97.62,97.7,5562.0
2018-04-25 13:05:00,97.73,97.77,97.72,97.73,3005.0,97.73,97.77,97.72,97.73,3005.0
2018-04-25 13:10:00,97.75,97.77,97.65,97.69,8828.0,97.75,97.77,97.65,97.69,8828.0
2018-04-25 13:15:00,97.69,97.8,97.69,97.75,9239.0,97.69,97.8,97.69,97.75,9239.0
2018-04-25 13:20:00,97.72,97.73,97.66,97.71,7350.0,97.72,97.73,97.66,97.71,7350.0
2018-04-25 13:25:00,97.71,97.83,97.71,97.79,12370.0,97.71,97.83,97.71,97.79,12370.0
2018-04-25 13:30:00,97.78,97.88,97.69,97.82,14820.0,97.78,97.88,97.69,97.82,14820.0
2018-04-25 13:35:00,97.85,97.85,97.72,97.78,6255.0,97.85,97.85,97.72,97.78,6255.0
2018-04-25 13:40:00,97.76,97.82,97.7,97.73,22211.0,97.76,97.82,97.7,97.73,22211.0
2018-04-25 13:45:00,97.7,97.71,97.57,97.64,11812.0,97.7,97.71,97.57,97.64,11812.0
2018-04-25 13:50:00,97.62,97.74,97.6,97.72,4750.0,97.62,97.74,97.6,97.72,4750.0
2018-04-25 13:55:00,97.76,97.76,97.69,97.73,6019.0,97.76,97.76,97.69,97.73,6019.0
2018-04-25 14:00:00,97.73,97.75,97.61,97.66,5400.0,97.73,97.75,97.61,97.66,5400.0
2018-04-25 14:05:00,97.7,97.75,97.67,97.68,3850.0,97.7,97.75,97.67,97.68,3850.0
2018-04-25 14:10:00,97.66,97.71,97.65,97.71,4609.0,97.66,97.71,97.65,97.71,4609.0
2018-04-25 14:15:00,97.72,97.77,97.7,97.76,4700.0,97.72,97.77,97.7,97.76,4700.0
2018-04-25 14:20:00,97.74,97.76,97.61,97.65,5690.0,97.74,97.76,97.61,97.65,5690.0
2018-04-25 14:25:00,97.69,97.78,97.68,97.71,4097.0,97.69,97.78,97.68,97.71,4097.0
2018-04-25 14:30:00,97.67,97.86,97.67,97.86,6000.0,97.67,97.86,97.67,97.86,6000.0
2018-04-25 14:35:00,97.86,97.9,97.74,97.79,17689.0,97.86,97.9,97.74,97.79,17689.0
2018-04-25 14:40:00,97.79,97.83,97.76,97.83,7399.0,97.79,97.83,97.76,97.83,7399.0
2018-04-25 14:45:00,97.8,97.82,97.74,97.79,7793.0,97.8,97.82,97.74,97.79,7793.0
2018-04-25 14:50:00,97.81,97.84,97.75,97.83,9074.0,97.81,97.84,97.75,97.83,9074.0
2018-04-25 14:55:00,97.83,97.97,97.78,97.91,18229.0,97.83,97.97,97.78,97.91,18229.0
2018-04-25 15:00:00,97.92,97.92,97.72,97.77,17052.0,97.92,97.92,97.72,97.77,17052.0
2018-04-25 15:05:00,97.78,97.82,97.76,97.76,9734.0,97.78,97.82,97.76,97.76,9734.0
2018-04-25 15:10:00,97.77,97.82,97.76,97.82,9222.0,97.77,97.82,97.76,97.82,9222.0
2018-04-25 15:15:00,97.82,97.95,97.79,97.79,13192.0,97.82,97.95,97.79,97.79,13192.0
2018-04-25 15:20:00,97.77,97.81,97.69,97.7,8402.0,97.77,97.81,97.69,97.7,8402.0
2018-04-25 15:25:00,97.71,97.75,97.63,97.68,11894.0,97.71,97.75,97.63,97.68,11894.0
2018-04-25 15:30:00,97.69,97.76,97.65,97.72,16748.0,97.69,97.76,97.65,97.72,16748.0
2018-04-25 15:35:00,97.71,97.74,97.64,97.66,16616.0,97.71,97.74,97.64,97.66,16616.0
2018-04-25 15:40:00,97.66,97.72,97.65,97.69,28944.0,97.66,97.72,97.65,97.69,28944.0
2018-04-25 15:45:00,97.67,97.67,97.58,97.62,29071.0,97.67,97.67,97.58,97.62,29071.0
2018-04-25 15:50:00,97.61,97.7,97.61,97.7,46094.0,97.61,97.7,97.61,97.7,46094.0
2018-04-25 15:55:00,97.7,97.9,97.68,97.84,92891.0,97.7,97.9,97.68,97.84,92891.0
2018-04-26 09:30:00,97.98,98.39,97.85,98.35,25541.0,97.98,98.39,97.85,98.35,25541.0
2018-04-26 09:35:00,98.38,98.38,97.96,98.15,16121.0,98.38,98.38,97.96,98.15,16121.0
2018-04-26 09:40:00,98.08,98.18,97.88,98.1,9520.0,98.08,98.18,97.88,98.1,9520.0
2018-04-26 09:45:00,98.21,98.21,97.98,98.07,5833.0,98.21,98.21,97.98,98.07,5833.0
2018-04-26 09:50:00,98.01,98.24,97.96,98.23,6732.0,98.01,98.24,97.96,98.23,6732.0
2018-04-26 09:55:00,98.23,98.38,98.18,98.22,13005.0,98.23,98.38,98.18,98.22,13005.0
2018-04-26 10:00:00,98.2,98.36,98.2,98.33,8133.0,98.2,98.36,98.2,98.33,8133.0
2018-04-26 10:05:00,98.33,98.58,98.33,98.37,12668.0,98.33,98.58,98.33,98.37,12668.0
2018-04-26 10:10:00,98.4,98.69,98.4,98.44,17509.0,98.4,98.69,98.4,98.44,17509.0
2018-04-26 10:15:00,98.49,98.64,98.46,98.48,5747.0,98.49,98.64,98.46,98.48,5747.0
2018-04-26 10:20:00,98.52,98.54,98.39,98.4,6425.0,98.52,98.54,98.39,98.4,6425.0
2018-04-26 10:25:00,98.35,98.35,98.21,98.27,16562.0,98.35,98.35,98.21,98.27,16562.0
2018-04-26 10:30:00,98.32,98.45,98.29,98.29,6100.0,98.32,98.45,98.29,98.29,6100.0
2018-04-26 10:35:00,98.3,98.38,98.25,98.27,8630.0,98.3,98.38,98.25,98.27,8630.0
2018-04-26 10:40:00,98.25,98.43,98.24,98.43,13667.0,98.25,98.43,98.24,98.43,13667.0
2018-04-26 10:45:00,98.43,98.78,98.43,98.75,21317.0,98.43,98.78,98.43,98.75,21317.0
2018-04-26 10:50:00,98.75,98.77,98.56,98.64,14844.0,98.75,98.77,98.56,98.64,14844.0
2018-04-26 10:55:00,98.65,98.81,98.65,98.74,11606.0,98.65,98.81,98.65,98.74,11606.0
2018-04-26 11:00:00,98.72,98.75,98.53,98.7,7759.0,98.72,98.75,98.53,98.7,7759.0
2018-04-26 11:05:00,98.69,98.73,98.35,98.4,29037.0,98.69,98.73,98.35,98.4,29037.0
2018-04-26 11:10:00,98.36,98.5,98.35,98.37,26340.0,98.36,98.5,98.35,98.37,26340.0
2018-04-26 11:15:00,98.34,98.42,98.21,98.38,34480.0,98.34,98.42,98.21,98.38,34480.0
2018-04-26 11:20:00,98.38,98.39,98.3,98.34,8632.0,98.38,98.39,98.3,98.34,8632.0
2018-04-26 11:25:00,98.37,98.44,98.34,98.4,20443.0,98.37,98.44,98.34,98.4,20443.0
2018-04-26 11:30:00,98.4,98.4,98.17,98.17,7491.0,98.4,98.4,98.17,98.17,7491.0
2018-04-26 11:35:00,98.2,98.24,98.15,98.15,13603.0,98.2,98.24,98.15,98.15,13603.0
2018-04-26 11:40:00,98.11,98.13,98.0,98.09,15393.0,98.11,98.13,98.0,98.09,15393.0
2018-04-26 11:45:00,98.09,98.16,98.01,98.08,7589.0,98.09,98.16,98.01,98.08,7589.0
2018-04-26 11:50:00,98.06,98.06,97.93,98.01,15587.0,98.06,98.06,97.93,98.01,15587.0
2018-04-26 11:55:00,98.0,98.04,97.97,98.03,11183.0,98.0,98.04,97.97,98.03,11183.0
2018-04-26 12:00:00,98.04,98.19,98.02,98.16,13649.0,98.04,98.19,98.02,98.16,13649.0
2018-04-26 12:05:00,98.16,98.17,98.08,98.14,17119.0,98.16,98.17,98.08,98.14,17119.0
2018-04-26 12:10:00,98.15,98.19,98.06,98.08,8300.0,98.15,98.19,98.06,98.08,8300.0
2018-04-26 12:15:00,98.08,98.27,98.08,98.27,11141.0,98.08,98.27,98.08,98.27,11141.0
2018-04-26 12:20:00,98.27,98.52,98.25,98.44,29250.0,98.27,98.52,98.25,98.44,29250.0
2018-04-26 12:25:00,98.44,98.45,98.24,98.24,9125.0,98.44,98.45,98.24,98.24,9125.0
2018-04-26 12:30:00,98.23,98.25,98.16,98.23,5030.0,98.23,98.25,98.16,98.23,5030.0
2018-04-26 12:35:00,98.23,98.29,98.2,98.22,7200.0,98.23,98.29,98.2,98.22,7200.0
2018-04-26 12:40:00,98.24,98.26,98.17,98.23,11958.0,98.24,98.26,98.17,98.23,11958.0
2018-04-26 12:45:00,98.22,98.27,98.2,98.24,9911.0,98.22,98.27,98.2,98.24,9911.0
2018-04-26 12:50:00,98.26,98.32,98.24,98.26,13008.0,98.26,98.32,98.24,98.26,13008.0
2018-04-26 12:55:00,98.29,98.42,98.28,98.3,21771.0,98.29,98.42,98.28,98.3,21771.0
2018-04-26 13:00:00,98.31,98.4,98.26,98.36,10866.0,98.31,98.4,98.26,98.36,10866.0
2018-04-26 13:05:00,98.38,98.38,98.27,98.32,11825.0,98.38,98.38,98.27,98.32,11825.0
2018-04-26 13:10:00,98.32,98.39,98.25,98.37,9664.0,98.32,98.39,98.25,98.37,9664.0
2018-04-26 13:15:00,98.35,98.38,98.29,98.34,12198.0,98.35,98.38,98.29,98.34,12198.0
2018-04-26 13:20:00,98.37,98.37,98.28,98.35,10250.0,98.37,98.37,98.28,98.35,10250.0
2018-04-26 13:25:00,98.35,98.35,98.23,98.29,10559.0,98.35,98.35,98.23,98.29,10559.0
2018-04-26 13:30:00,98.29,98.37,98.22,98.36,6906.0,98.29,98.37,98.22,98.36,6906.0
2018-04-26 13:35:00,98.4,98.45,98.28,98.33,10606.0,98.4,98.45,98.28,98.33,10606.0
2018-04-26 13:40:00,98.29,98.34,98.25,98.34,7231.0,98.29,98.34,98.25,98.34,7231.0
2018-04-26 13:45:00,98.32,98.38,98.28,98.38,7857.0,98.32,98.38,98.28,98.38,7857.0
2018-04-26 13:50:00,98.37,98.45,98.35,98.38,10147.0,98.37,98.45,98.35,98.38,10147.0
2018-04-26 13:55:00,98.39,98.44,98.37,98.44,36841.0,98.39,98.44,98.37,98.44,36841.0
2018-04-26 14:00:00,98.41,98.49,98.4,98.46,13975.0,98.41,98.49,98.4,98.46,13975.0
2018-04-26 14:05:00,98.45,98.49,98.41,98.47,11408.0,98.45,98.49,98.41,98.47,11408.0
2018-04-26 14:10:00,98.48,98.54,98.47,98.49,13663.0,98.48,98.54,98.47,98.49,13663.0
2018-04-26 14:15:00,98.5,98.5,98.44,98.47,14960.0,98.5,98.5,98.44,98.47,14960.0
2018-04-26 14:20:00,98.47,98.5,98.44,98.46,8300.0,98.47,98.5,98.44,98.46,8300.0
2018-04-26 14:25:00,98.48,98.51,98.41,98.48,16440.0,98.48,98.51,98.41,98.48,16440.0
2018-04-26 14:30:00,98.49,98.52,98.41,98.48,8700.0,98.49,98.52,98.41,98.48,8700.0
2018-04-26 14:35:00,98.5,98.5,98.37,98.42,12205.0,98.5,98.5,98.37,98.42,12205.0
2018-04-26 14:40:00,98.42,98.58,98.42,98.56,8208.0,98.42,98.58,98.42,98.56,8208.0
2018-04-26 14:45:00,98.57,98.63,98.54,98.56,12255.0,98.57,98.63,98.54,98.56,12255.0
2018-04-26 14:50:00,98.58,98.59,98.51,98.55,9524.0,98.58,98.59,98.51,98.55,9524.0
2018-04-26 14:55:00,98.55,98.58,98.54,98.55,12638.0,98.55,98.58,98.54,98.55,12638.0
2018-04-26 15:00:00,98.55,98.63,98.53,98.59,16439.0,98.55,98.63,98.53,98.59,16439.0
2018-04-26 15:05:00,98.59,98.62,98.56,98.56,15726.0,98.59,98.62,98.56,98.56,15726.0
2018-04-26 15:10:00,98.55,98.58,98.5,98.58,11486.0,98.55,98.58,98.5,98.58,11486.0
2018-04-26 15:15:00,98.57,98.59,98.54,98.55,9443.0,98.57,98.59,98.54,98.55,9443.0
2018-04-26 15:20:00,98.55,98.56,98.42,98.45,36385.0,98.55,98.56,98.42,98.45,36385.0
2018-04-26 15:25:00,98.46,98.5,98.4,98.41,31604.0,98.46,98.5,98.4,98.41,31604.0
2018-04-26 15:30:00,98.41,98.49,98.4,98.49,17011.0,98.41,98.49,98.4,98.49,17011.0
2018-04-26 15:35:00,98.48,98.49,98.42,98.44,40233.0,98.48,98.49,98.42,98.44,40233.0
2018-04-26 15:40:00,98.43,98.47,98.33,98.47,46582.0,98.43,98.47,98.33,98.47,46582.0
2018-04-26 15:45:00,98.45,98.46,98.34,98.37,38473.0,98.45,98.46,98.34,98.37,38473.0
2018-04-26 15:50:00,98.36,98.36,98.17,98.31,55730.0,98.36,98.36,98.17,98.31,55730.0
2018-04-26 15:55:00,98.3,98.43,98.29,98.43,80839.0,98.3,98.43,98.29,98.43,80839.0
2018-04-27 09:30:00,98.54,98.84,98.31,98.54,38696.0,98.54,98.84,98.31,98.54,38696.0
2018-04-27 09:35:00,98.47,98.81,98.37,98.58,29709.0,98.47,98.81,98.37,98.58,29709.0
2018-04-27 09:40:00,98.49,99.0,98.36,98.94,23830.0,98.49,99.0,98.36,98.94,23830.0
2018-04-27 09:45:00,99.03,99.07,98.85,98.85,38376.0,99.03,99.07,98.85,98.85,38376.0
2018-04-27 09:50:00,98.9,99.12,98.74,99.04,61787.0,98.9,99.12,98.74,99.04,61787.0
2018-04-27 09:55:00,99.08,99.2,98.91,98.95,31317.0,99.08,99.2,98.91,98.95,31317.0
2018-04-27 10:00:00,98.94,99.28,98.75,99.24,47457.0,98.94,99.28,98.75,99.24,47457.0
2018-04-27 10:05:00,99.25,99.35,99.17,99.17,25582.0,99.25,99.35,99.17,99.17,25582.0
2018-04-27 10:10:00,99.2,99.25,99.08,99.25,28584.0,99.2,99.25,99.08,99.25,28584.0
2018-04-27 10:15:00,99.25,99.4,99.08,99.09,19005.0,99.25,99.4,99.08,99.09,19005.0
2018-04-27 10:20:00,99.08,99.08,98.92,99.06,28688.0,99.08,99.08,98.92,99.06,28688.0
2018-04-27 10:25:00,99.04,99.04,98.88,98.88,12371.0,99.04,99.04,98.88,98.88,12371.0
2018-04-27 10:30:00,98.91,98.95,98.74,98.95,17115.0,98.91,98.95,98.74,98.95,17115.0
2018-04-27 10:35:00,98.94,98.99,98.84,98.9,33964.0,98.94,98.99,98.84,98.9,33964.0
2018-04-27 10:40:00,98.89,98.98,98.8,98.83,19900.0,98.89,98.98,98.8,98.83,19900.0
2018-04-27 10:45:00,98.83,98.96,98.8,98.95,20503.0,98.83,98.96,98.8,98.95,20503.0
2018-04-27 10:50:00,98.94,99.03,98.87,98.91,14208.0,98.94,99.03,98.87,98.91,14208.0
2018-04-27 10:55:00,98.9,98.97,98.82,98.94,18396.0,98.9,98.97,98.82,98.94,18396.0
2018-04-27 11:00:00,98.92,99.16,98.92,99.08,21164.0,98.92,99.16,98.92,99.08,21164.0
2018-04-27 11:05:00,99.06,99.09,98.88,98.94,9027.0,99.06,99.09,98.88,98.94,9027.0
2018-04-27 11:10:00,98.9,99.0,98.89,98.94,6133.0,98.9,99.0,98.89,98.94,6133.0
2018-04-27 11:15:00,98.96,99.04,98.92,98.94,13545.0,98.96,99.04,98.92,98.94,13545.0
2018-04-27 11:20:00,98.95,99.02,98.92,98.92,9022.0,98.95,99.02,98.92,98.92,9022.0
2018-04-27 11:25:00,98.92,99.04,98.91,98.97,8857.0,98.92,99.04,98.91,98.97,8857.0
2018-04-27 11:30:00,98.99,99.05,98.85,98.88,15985.0,98.99,99.05,98.85,98.88,15985.0
2018-04-27 11:35:00,98.85,98.96,98.76,98.96,12729.0,98.85,98.96,98.76,98.96,12729.0
2018-04-27 11:40:00,98.95,98.95,98.84,98.91,7913.0,98.95,98.95,98.84,98.91,7913.0
2018-04-27 11:45:00,98.89,99.03,98.87,98.94,24427.0,98.89,99.03,98.87,98.94,24427.0
2018-04-27 11:50:00,98.96,98.98,98.86,98.93,8741.0,98.96,98.98,98.86,98.93,8741.0
2018-04-27 11:55:00,98.91,99.02,98.88,98.91,11084.0,98.91,99.02,98.88,98.91,11084.0
2018-04-27 12:00:00,98.93,99.0,98.91,98.91,6550.0,98.93,99.0,98.91,98.91,6550.0
2018-04-27 12:05:00,98.94,98.99,98.9,98.94,4488.0,98.94,98.99,98.9,98.94,4488.0
2018-04-27 12:10:00,98.95,99.0,98.89,98.95,12470.0,98.95,99.0,98.89,98.95,12470.0
2018-04-27 12:15:00,98.95,99.0,98.95,98.98,7274.0,98.95,99.0,98.95,98.98,7274.0
2018-04-27 12:20:00,98.98,99.01,98.93,98.94,8145.0,98.98,99.01,98.93,98.94,8145.0
2018-04-27 12:25:00,98.95,99.0,98.91,98.98,9505.0,98.95,99.0,98.91,98.98,9505.0
2018-04-27 12:30:00,98.97,98.97,98.8,98.81,11864.0,98.97,98.97,98.8,98.81,11864.0
2018-04-27 12:35:00,98.82,99.0,98.81,98.98,6337.0,98.82,99.0,98.81,98.98,6337.0
2018-04-27 12:40:00,98.98,99.07,98.94,98.95,12867.0,98.98,99.07,98.94,98.95,12867.0
2018-04-27 12:45:00,98.95,98.98,98.92,98.98,7033.0,98.95,98.98,98.92,98.98,7033.0
2018-04-27 12:50:00,99.0,99.02,98.92,99.0,13872.0,99.0,99.02,98.92,99.0,13872.0
2018-04-27 12:55:00,99.0,99.12,98.99,99.05,31795.0,99.0,99.12,98.99,99.05,31795.0
2018-04-27 13:00:00,99.03,99.05,98.97,98.98,12392.0,99.03,99.05,98.97,98.98,12392.0
2018-04-27 13:05:00,99.02,99.16,99.0,99.11,14001.0,99.02,99.16,99.0,99.11,14001.0
2018-04-27 13:10:00,99.12,99.17,99.08,99.15,9957.0,99.12,99.17,99.08,99.15,9957.0
2018-04-27 13:15:00,99.12,99.15,99.02,99.07,7440.0,99.12,99.15,99.02,99.07,7440.0
2018-04-27 13:20:00,99.07,99.13,99.06,99.11,6304.0,99.07,99.13,99.06,99.11,6304.0
2018-04-27 13:25:00,99.15,99.15,99.09,99.09,8850.0,99.15,99.15,99.09,99.09,8850.0
2018-04-27 13:30:00,99.11,99.13,99.08,99.11,8835.0,99.11,99.13,99.08,99.11,8835.0
2018-04-27 13:35:00,99.13,99.13,99.03,99.04,13137.0,99.13,99.13,99.03,99.04,13137.0
2018-04-27 13:40:00,99.05,99.05,98.99,99.03,7250.0,99.05,99.05,98.99,99.03,7250.0
2018-04-27 13:45:00,99.06,99.08,99.03,99.03,10883.0,99.06,99.08,99.03,99.03,10883.0
2018-04-27 13:50:00,99.04,99.06,98.98,99.0,18804.0,99.04,99.06,98.98,99.0,18804.0
2018-04-27 13:55:00,99.01,99.01,98.93,98.94,11273.0,99.01,99.01,98.93,98.94,11273.0
2018-04-27 14:00:00,98.9,99.0,98.89,98.98,16403.0,98.9,99.0,98.89,98.98,16403.0
2018-04-27 14:05:00,99.01,99.1,98.98,99.1,7568.0,99.01,99.1,98.98,99.1,7568.0
2018-04-27 14:10:00,99.09,99.13,99.01,99.08,20454.0,99.09,99.13,99.01,99.08,20454.0
2018-04-27 14:15:00,99.08,99.09,99.02,99.03,13104.0,99.08,99.09,99.02,99.03,13104.0
2018-04-27 14:20:00,99.05,99.05,98.95,98.95,15107.0,99.05,99.05,98.95,98.95,15107.0
2018-04-27 14:25:00,98.95,99.03,98.94,99.01,12981.0,98.95,99.03,98.94,99.01,12981.0
2018-04-27 14:30:00,98.99,99.11,98.97,99.11,27915.0,98.99,99.11,98.97,99.11,27915.0
2018-04-27 14:35:00,99.13,99.14,99.1,99.11,12964.0,99.13,99.14,99.1,99.11,12964.0
2018-04-27 14:40:00,99.09,99.11,99.01,99.01,12199.0,99.09,99.11,99.01,99.01,12199.0
2018-04-27 14:45:00,99.01,99.09,99.0,99.04,21902.0,99.01,99.09,99.0,99.04,21902.0
2018-04-27 14:50:00,99.05,99.06,98.82,98.93,19002.0,99.05,99.06,98.82,98.93,19002.0
2018-04-27 14:55:00,98.94,98.94,98.87,98.91,16904.0,98.94,98.94,98.87,98.91,16904.0
2018-04-27 15:00:00,98.9,99.03,98.88,99.03,11815.0,98.9,99.03,98.88,99.03,11815.0
2018-04-27 15:05:00,99.03,99.11,99.01,99.05,15747.0,99.03,99.11,99.01,99.05,15747.0
2018-04-27 15:10:00,99.05,99.07,98.98,98.99,18181.0,99.05,99.07,98.98,98.99,18181.0
2018-04-27 15:15:00,99.0,99.08,98.98,99.07,12939.0,99.0,99.08,98.98,99.07,12939.0
2018-04-27 15:20:00,99.08,99.16,99.0,99.06,19134.0,99.08,99.16,99.0,99.06,19134.0
2018-04-27 15:25:00,99.06,99.08,98.92,98.99,18105.0,99.06,99.08,98.92,98.99,18105.0
2018-04-27 15:30:00,99.0,99.2,98.99,99.13,31917.0,99.0,99.2,98.99,99.13,31917.0
2018-04-27 15:35:00,99.12,99.16,99.08,99.11,27688.0,99.12,99.16,99.08,99.11,27688.0
2018-04-27 15:40:00,99.11,99.13,99.05,99.08,25753.0,99.11,99.13,99.05,99.08,25753.0
2018-04-27 15:45:00,99.09,99.13,99.05,99.08,41541.0,99.09,99.13,99.05,99.08,41541.0
2018-04-27 15:50:00,99.08,99.18,99.04,99.16,45654.0,99.08,99.18,99.04,99.16,45654.0
2018-04-27 15:55:00,99.14,99.19,99.05,99.17,86388.0,99.14,99.19,99.05,99.17,86388.0
2018-04-30 09:30:00,99.58,99.85,99.35,99.65,34236.0,99.58,99.85,99.35,99.65,34236.0
2018-04-30 09:35:00,99.81,99.95,99.72,99.81,30004.0,99.81,99.95,99.72,99.81,30004.0
2018-04-30 09:40:00,99.81,99.9,99.53,99.53,31751.0,99.81,99.9,99.53,99.53,31751.0
2018-04-30 09:45:00,99.6,99.9,99.56,99.81,23960.0,99.6,99.9,99.56,99.81,23960.0
2018-04-30 09:50:00,99.77,99.88,99.72,99.75,10604.0,99.77,99.88,99.72,99.75,10604.0
2018-04-30 09:55:00,99.8,99.84,99.65,99.77,9639.0,99.8,99.84,99.65,99.77,9639.0
2018-04-30 10:00:00,99.84,99.91,99.75,99.9,5747.0,99.84,99.91,99.75,99.9,5747.0
2018-04-30 10:05:00,99.89,100.04,99.78,99.88,26825.0,99.89,100.04,99.78,99.88,26825.0
2018-04-30 10:10:00,99.87,99.98,99.76,99.98,6763.0,99.87,99.98,99.76,99.98,6763.0
2018-04-30 10:15:00,99.98,100.15,99.98,100.08,14223.0,99.98,100.15,99.98,100.08,14223.0
2018-04-30 10:20:00,100.04,100.21,100.01,100.03,33296.0,100.04,100.21,100.01,100.03,33296.0
2018-04-30 10:25:00,100.0,100.33,100.0,100.3,13155.0,100.0,100.33,100.0,100.3,13155.0
2018-04-30 10:30:00,100.33,100.57,100.24,100.52,18743.0,100.33,100.57,100.24,100.52,18743.0
2018-04-30 10:35:00,100.55,100.55,100.25,100.37,13434.0,100.55,100.55,100.25,100.37,13434.0
2018-04-30 10:40:00,100.35,100.36,99.9,99.94,40470.0,100.35,100.36,99.9,99.94,40470.0
2018-04-30 10:45:00,99.96,100.02,99.83,99.94,18845.0,99.96,100.02,99.83,99.94,18845.0
2018-04-30 10:50:00,99.99,100.36,99.92,100.35,39017.0,99.99,100.36,99.92,100.35,39017.0
2018-04-30 10:55:00,100.33,100.35,100.23,100.28,14010.0,100.33,100.35,100.23,100.28,14010.0
2018-04-30 11:00:00,100.33,100.4,100.31,100.4,3450.0,100.33,100.4,100.31,100.4,3450.0
2018-04-30 11:05:00,100.42,100.44,100.21,100.25,18264.0,100.42,100.44,100.21,100.25,18264.0
2018-04-30 11:10:00,100.22,100.23,100.04,100.18,7131.0,100.22,100.23,100.04,100.18,7131.0
2018-04-30 11:15:00,100.18,100.21,100.06,100.2,7851.0,100.18,100.21,100.06,100.2,7851.0
2018-04-30 11:20:00,100.21,100.28,100.17,100.23,3827.0,100.21,100.28,100.17,100.23,3827.0
2018-04-30 11:25:00,100.24,100.36,100.23,100.33,7590.0,100.24,100.36,100.23,100.33,7590.0
2018-04-30 11:30:00,100.3,100.35,100.26,100.34,5901.0,100.3,100.35,100.26,100.34,5901.0
2018-04-30 11:35:00,100.32,100.32,100.11,100.11,15595.0,100.32,100.32,100.11,100.11,15595.0
2018-04-30 11:40:00,100.11,100.22,100.0,100.04,13182.0,100.11,100.22,100.0,100.04,13182.0
2018-04-30 11:45:00,100.04,100.13,100.01,100.07,3971.0,100.04,100.13,100.01,100.07,3971.0
2018-04-30 11:50:00,100.08,100.13,99.99,100.02,12577.0,100.08,100.13,99.99,100.02,12577.0
2018-04-30 11:55:00,100.04,100.05,99.92,100.0,21928.0,100.04,100.05,99.92,100.0,21928.0
2018-04-30 12:00:00,100.0,100.05,99.96,100.05,9041.0,100.0,100.05,99.96,100.05,9041.0
2018-04-30 12:05:00,100.01,100.14,100.0,100.13,17550.0,100.01,100.14,100.0,100.13,17550.0
2018-04-30 12:10:00,100.14,100.14,99.96,99.98,8759.0,100.14,100.14,99.96,99.98,8759.0
2018-04-30 12:15:00,99.95,100.0,99.87,99.95,16600.0,99.95,100.0,99.87,99.95,16600.0
2018-04-30 12:20:00,99.96,99.97,99.9,99.91,6424.0,99.96,99.97,99.9,99.91,6424.0
2018-04-30 12:25:00,99.9,100.04,99.89,100.03,9730.0,99.9,100.04,99.89,100.03,9730.0
2018-04-30 12:30:00,100.05,100.1,100.0,100.05,8463.0,100.05,100.1,100.0,100.05,8463.0
2018-04-30 12:35:00,100.03,100.06,99.95,99.98,11890.0,100.03,100.06,99.95,99.98,11890.0
2018-04-30 12:40:00,99.99,100.01,99.89,99.89,11590.0,99.99,100.01,99.89,99.89,11590.0
2018-04-30 12:45:00,99.9,99.97,99.87,99.89,11034.0,99.9,99.97,99.87,99.89,11034.0
2018-04-30 12:50:00,99.87,99.9,99.8,99.84,36561.0,99.87,99.9,99.8,99.84,36561.0
2018-04-30 12:55:00,99.85,99.99,99.83,99.99,28549.0,99.85,99.99,99.83,99.99,28549.0
2018-04-30 13:00:00,100.0,100.04,99.89,99.89,4700.0,100.0,100.04,99.89,99.89,4700.0
2018-04-30 13:05:00,99.95,99.95,99.79,99.79,5135.0,99.95,99.95,99.79,99.79,5135.0
2018-04-30 13:10:00,99.8,99.8,99.67,99.74,11942.0,99.8,99.8,99.67,99.74,11942.0
2018-04-30 13:15:00,99.75,99.83,99.75,99.8,4700.0,99.75,99.83,99.75,99.8,4700.0
2018-04-30 13:20:00,99.78,99.87,99.72,99.87,4600.0,99.78,99.87,99.72,99.87,4600.0
2018-04-30 13:25:00,99.87,99.87,99.78,99.8,5400.0,99.87,99.87,99.78,99.8,5400.0
2018-04-30 13:30:00,99.85,99.94,99.8,99.9,6305.0,99.85,99.94,99.8,99.9,6305.0
2018-04-30 13:35:00,99.88,99.97,99.85,99.92,3600.0,99.88,99.97,99.85,99.92,3600.0
2018-04-30 13:40:00,99.92,100.0,99.88,100.0,11871.0,99.92,100.0,99.88,100.0,11871.0
2018-04-30 13:45:00,100.03,100.04,100.0,100.04,11620.0,100.03,100.04,100.0,100.04,11620.0
2018-04-30 13:50:00,100.05,100.11,100.03,100.04,9701.0,100.05,100.11,100.03,100.04,9701.0
2018-04-30 13:55:00,100.05,100.12,100.02,100.12,4145.0,100.05,100.12,100.02,100.12,4145.0
2018-04-30 14:00:00,100.09,100.13,100.0,100.06,8189.0,100.09,100.13,100.0,100.06,8189.0
2018-04-30 14:05:00,100.08,100.12,100.0,100.0,7440.0,100.08,100.12,100.0,100.0,7440.0
2018-04-30 14:10:00,100.02,100.04,99.96,99.96,6063.0,100.02,100.04,99.96,99.96,6063.0
2018-04-30 14:15:00,99.98,100.01,99.92,99.97,8475.0,99.98,100.01,99.92,99.97,8475.0
2018-04-30 14:20:00,99.96,100.19,99.96,100.13,15793.0,99.96,100.19,99.96,100.13,15793.0
2018-04-30 14:25:00,100.13,100.21,100.12,100.12,10102.0,100.13,100.21,100.12,100.12,10102.0
2018-04-30 14:30:00,100.11,100.2,100.1,100.12,9652.0,100.11,100.2,100.1,100.12,9652.0
2018-04-30 14:35:00,100.16,100.25,100.15,100.24,8258.0,100.16,100.25,100.15,100.24,8258.0
2018-04-30 14:40:00,100.25,100.29,100.12,100.16,7739.0,100.25,100.29,100.12,100.16,7739.0
2018-04-30 14:45:00,100.15,100.26,100.13,100.26,8721.0,100.15,100.26,100.13,100.26,8721.0
2018-04-30 14:50:00,100.24,100.27,100.14,100.19,9904.0,100.24,100.27,100.14,100.19,9904.0
2018-04-30 14:55:00,100.24,100.25,100.08,100.11,9728.0,100.24,100.25,100.08,100.11,9728.0
2018-04-30 15:00:00,100.11,100.25,100.05,100.15,17231.0,100.11,100.25,100.05,100.15,17231.0
2018-04-30 15:05:00,100.14,100.23,100.11,100.23,13623.0,100.14,100.23,100.11,100.23,13623.0
2018-04-30 15:10:00,100.24,100.27,100.19,100.2,10938.0,100.24,100.27,100.19,100.2,10938.0
2018-04-30 15:15:00,100.22,100.25,100.2,100.2,3700.0,100.22,100.25,100.2,100.2,3700.0
2018-04-30 15:20:00,100.22,100.23,100.02,100.03,16936.0,100.22,100.23,100.02,100.03,16936.0
2018-04-30 15:25:00,100.03,100.06,100.01,100.04,11884.0,100.03,100.06,100.01,100.04,11884.0
2018-04-30 15:30:00,100.02,100.13,100.01,100.13,13482.0,100.02,100.13,100.01,100.13,13482.0
2018-04-30 15:35:00,100.12,100.16,100.11,100.13,17603.0,100.12,100.16,100.11,100.13,17603.0
2018-04-30 15:40:00,100.11,100.14,100.02,100.11,17386.0,100.11,100.14,100.02,100.11,17386.0
2018-04-30 15:45:00,100.09,100.19,100.08,100.12,23408.0,100.09,100.19,100.08,100.12,23408.0
2018-04-30 15:50:00,100.11,100.11,99.94,99.97,29723.0,100.11,100.11,99.94,99.97,29723.0
2018-04-30 15:55:00,99.97,100.0,99.79,99.81,53700.0,99.97,100.0,99.79,99.81,53700.0
2018-05-01 09:30:00,99.45,99.48,98.8,98.9,34069.0,99.45,99.48,98.8,98.9,34069.0
2018-05-01 09:35:00,99.03,99.24,98.89,99.12,17283.0,99.03,99.24,98.89,99.12,17283.0
2018-05-01 09:40:00,99.03,99.26,99.01,99.02,11085.0,99.03,99.26,99.01,99.02,11085.0
2018-05-01 09:45:00,99.09,99.36,99.05,99.28,11786.0,99.09,99.36,99.05,99.28,11786.0
2018-05-01 09:50:00,99.31,99.68,99.26,99.48,13802.0,99.31,99.68,99.26,99.48,13802.0
2018-05-01 09:55:00,99.55,99.93,99.54,99.71,31948.0,99.55,99.93,99.54,99.71,31948.0
2018-05-01 10:00:00,99.71,99.76,99.36,99.46,7721.0,99.71,99.76,99.36,99.46,7721.0
2018-05-01 10:05:00,99.46,99.46,99.29,99.38,13482.0,99.46,99.46,99.29,99.38,13482.0
2018-05-01 10:10:00,99.35,99.48,99.31,99.4,5316.0,99.35,99.48,99.31,99.4,5316.0
2018-05-01 10:15:00,99.38,99.55,99.38,99.54,3200.0,99.38,99.55,99.38,99.54,3200.0
2018-05-01 10:20:00,99.53,99.58,99.46,99.51,6898.0,99.53,99.58,99.46,99.51,6898.0
2018-05-01 10:25:00,99.54,99.55,99.43,99.46,7750.0,99.54,99.55,99.43,99.46,7750.0
2018-05-01 10:30:00,99.47,99.6,99.41,99.49,8023.0,99.47,99.6,99.41,99.49,8023.0
2018-05-01 10:35:00,99.46,99.46,99.25,99.25,5537.0,99.46,99.46,99.25,99.25,5537.0
2018-05-01 10:40:00,99.31,99.4,99.26,99.34,3940.0,99.31,99.4,99.26,99.34,3940.0
2018-05-01 10:45:00,99.33,99.38,99.18,99.2,4229.0,99.33,99.38,99.18,99.2,4229.0
2018-05-01 10:50:00,99.24,99.26,98.98,98.98,6116.0,99.24,99.26,98.98,98.98,6116.0
2018-05-01 10:55:00,98.98,99.1,98.98,98.98,10215.0,98.98,99.1,98.98,98.98,10215.0
2018-05-01 11:00:00,98.98,99.09,98.94,98.95,26637.0,98.98,99.09,98.94,98.95,26637.0
2018-05-01 11:05:00,98.93,99.08,98.82,99.08,24637.0,98.93,99.08,98.82,99.08,24637.0
2018-05-01 11:10:00,99.1,99.21,99.07,99.15,19507.0,99.1,99.21,99.07,99.15,19507.0
2018-05-01 11:15:00,99.16,99.24,99.09,99.09,6900.0,99.16,99.24,99.09,99.09,6900.0
2018-05-01 11:20:00,99.11,99.19,99.05,99.18,7370.0,99.11,99.19,99.05,99.18,7370.0
2018-05-01 11:25:00,99.15,99.35,99.1,99.1,17901.0,99.15,99.35,99.1,99.1,17901.0
2018-05-01 11:30:00,99.09,99.32,99.04,99.32,5000.0,99.09,99.32,99.04,99.32,5000.0
2018-05-01 11:35:00,99.3,99.42,99.26,99.34,5100.0,99.3,99.42,99.26,99.34,5100.0
2018-05-01 11:40:00,99.34,99.45,99.33,99.45,3400.0,99.34,99.45,99.33,99.45,3400.0
2018-05-01 11:45:00,99.42,99.59,99.38,99.56,33324.0,99.42,99.59,99.38,99.56,33324.0
2018-05-01 11:50:00,99.53,99.54,99.23,99.29,13529.0,99.53,99.54,99.23,99.29,13529.0
2018-05-01 11:55:00,99.27,99.38,99.27,99.3,10284.0,99.27,99.38,99.27,99.3,10284.0
2018-05-01 12:00:00,99.3,99.45,99.28,99.4,22665.0,99.3,99.45,99.28,99.4,22665.0
2018-05-01 12:05:00,99.43,99.52,99.37,99.48,25544.0,99.43,99.52,99.37,99.48,25544.0
2018-05-01 12:10:00,99.5,99.54,99.41,99.41,45790.0,99.5,99.54,99.41,99.41,45790.0
2018-05-01 12:15:00,99.39,99.39,99.28,99.34,4699.0,99.39,99.39,99.28,99.34,4699.0
2018-05-01 12:20:00,99.36,99.51,99.31,99.5,13200.0,99.36,99.51,99.31,99.5,13200.0
2018-05-01 12:25:00,99.47,99.47,99.32,99.34,13706.0,99.47,99.47,99.32,99.34,13706.0
2018-05-01 12:30:00,99.35,99.35,99.22,99.35,6900.0,99.35,99.35,99.22,99.35,6900.0
2018-05-01 12:35:00,99.32,99.32,99.24,99.28,4200.0,99.32,99.32,99.24,99.28,4200.0
2018-05-01 12:40:00,99.25,99.35,99.24,99.26,3733.0,99.25,99.35,99.24,99.26,3733.0
2018-05-01 12:45:00,99.29,99.29,99.15,99.22,7501.0,99.29,99.29,99.15,99.22,7501.0
2018-05-01 12:50:00,99.19,99.22,99.13,99.13,7212.0,99.19,99.22,99.13,99.13,7212.0
2018-05-01 12:55:00,99.15,99.15,99.07,99.07,5807.0,99.15,99.15,99.07,99.07,5807.0
2018-05-01 13:00:00,99.05,99.05,98.9,99.0,7500.0,99.05,99.05,98.9,99.0,7500.0
2018-05-01 13:05:00,98.97,99.03,98.93,99.0,13550.0,98.97,99.03,98.93,99.0,13550.0
2018-05-01 13:10:00,98.99,99.03,98.96,98.99,13048.0,98.99,99.03,98.96,98.99,13048.0
2018-05-01 13:15:00,98.99,99.04,98.95,98.96,16856.0,98.99,99.04,98.95,98.96,16856.0
2018-05-01 13:20:00,98.98,98.98,98.84,98.85,9511.0,98.98,98.98,98.84,98.85,9511.0
2018-05-01 13:25:00,98.85,98.91,98.76,98.89,13039.0,98.85,98.91,98.76,98.89,13039.0
2018-05-01 13:30:00,98.9,99.0,98.89,98.9,6570.0,98.9,99.0,98.89,98.9,6570.0
2018-05-01 13:35:00,98.93,99.12,98.91,99.09,17560.0,98.93,99.12,98.91,99.09,17560.0
2018-05-01 13:40:00,99.08,99.55,99.08,99.29,11403.0,99.08,99.55,99.08,99.29,11403.0
2018-05-01 13:45:00,99.37,99.56,99.37,99.52,10308.0,99.37,99.56,99.37,99.52,10308.0
2018-05-01 13:50:00,99.48,99.55,99.45,99.5,5670.0,99.48,99.55,99.45,99.5,5670.0
2018-05-01 13:55:00,99.51,99.56,99.46,99.5,8456.0,99.51,99.56,99.46,99.5,8456.0
2018-05-01 14:00:00,99.49,99.58,99.46,99.55,14040.0,99.49,99.58,99.46,99.55,14040.0
2018-05-01 14:05:00,99.56,99.59,99.48,99.5,6995.0,99.56,99.59,99.48,99.5,6995.0
2018-05-01 14:10:00,99.51,99.61,99.48,99.55,9237.0,99.51,99.61,99.48,99.55,9237.0
2018-05-01 14:15:00,99.61,99.64,99.53,99.56,9623.0,99.61,99.64,99.53,99.56,9623.0
2018-05-01 14:20:00,99.55,99.58,99.51,99.54,11725.0,99.55,99.58,99.51,99.54,11725.0
2018-05-01 14:25:00,99.56,99.68,99.53,99.55,12345.0,99.56,99.68,99.53,99.55,12345.0
2018-05-01 14:30:00,99.53,99.58,99.52,99.54,6226.0,99.53,99.58,99.52,99.54,6226.0
2018-05-01 14:35:00,99.53,99.55,99.45,99.46,11501.0,99.53,99.55,99.45,99.46,11501.0
2018-05-01 14:40:00,99.47,99.6,99.43,99.58,8724.0,99.47,99.6,99.43,99.58,8724.0
2018-05-01 14:45:00,99.6,99.63,99.57,99.59,9307.0,99.6,99.63,99.57,99.59,9307.0
2018-05-01 14:50:00,99.59,99.61,99.55,99.59,13199.0,99.59,99.61,99.55,99.59,13199.0
2018-05-01 14:55:00,99.61,99.66,99.58,99.65,5083.0,99.61,99.66,99.58,99.65,5083.0
2018-05-01 15:00:00,99.65,99.71,99.57,99.57,15787.0,99.65,99.71,99.57,99.57,15787.0
2018-05-01 15:05:00,99.6,99.83,99.59,99.79,14576.0,99.6,99.83,99.59,99.79,14576.0
2018-05-01 15:10:00,99.79,99.81,99.63,99.64,15424.0,99.79,99.81,99.63,99.64,15424.0
2018-05-01 15:15:00,99.63,99.66,99.6,99.65,11978.0,99.63,99.66,99.6,99.65,11978.0
2018-05-01 15:20:00,99.65,99.66,99.56,99.56,7528.0,99.65,99.66,99.56,99.56,7528.0
2018-05-01 15:25:00,99.63,99.63,99.52,99.58,8076.0,99.63,99.63,99.52,99.58,8076.0
2018-05-01 15:30:00,99.6,99.67,99.59,99.61,11501.0,99.6,99.67,99.59,99.61,11501.0
2018-05-01 15:35:00,99.62,99.64,99.57,99.57,4814.0,99.62,99.64,99.57,99.57,4814.0
2018-05-01 15:40:00,99.58,99.64,99.55,99.6,11348.0,99.58,99.64,99.55,99.6,11348.0
2018-05-01 15:45:00,99.6,99.64,99.57,99.59,13448.0,99.6,99.64,99.57,99.59,13448.0
2018-05-01 15:50:00,99.6,99.73,99.57,99.58,28488.0,99.6,99.73,99.57,99.58,28488.0
2018-05-01 15:55:00,99.6,99.71,99.57,99.69,72365.0,99.6,99.71,99.57,99.69,72365.0
2018-05-02 09:30:00,99.89,100.17,99.8,100.12,47999.0,99.89,100.17,99.8,100.12,47999.0
2018-05-02 09:35:00,100.03,100.18,99.71,99.71,12628.0,100.03,100.18,99.71,99.71,12628.0
2018-05-02 09:40:00,99.7,99.81,99.4,99.73,13307.0,99.7,99.81,99.4,99.73,13307.0
2018-05-02 09:45:00,99.72,99.86,99.64,99.86,5200.0,99.72,99.86,99.64,99.86,5200.0
2018-05-02 09:50:00,99.84,100.0,99.78,99.96,10100.0,99.84,100.0,99.78,99.96,10100.0
2018-05-02 09:55:00,99.94,99.94,99.73,99.74,11440.0,99.94,99.94,99.73,99.74,11440.0
2018-05-02 10:00:00,99.72,99.95,99.72,99.78,12644.0,99.72,99.95,99.72,99.78,12644.0
2018-05-02 10:05:00,99.78,100.13,99.72,100.0,18607.0,99.78,100.13,99.72,100.0,18607.0
2018-05-02 10:10:00,99.98,100.05,99.84,100.05,5887.0,99.98,100.05,99.84,100.05,5887.0
2018-05-02 10:15:00,100.09,100.26,100.04,100.04,15798.0,100.09,100.26,100.04,100.04,15798.0
2018-05-02 10:20:00,100.08,100.28,100.07,100.13,10025.0,100.08,100.28,100.07,100.13,10025.0
2018-05-02 10:25:00,100.12,100.23,100.07,100.15,6471.0,100.12,100.23,100.07,100.15,6471.0
2018-05-02 10:30:00,100.2,100.28,100.2,100.26,6161.0,100.2,100.28,100.2,100.26,6161.0
2018-05-02 10:35:00,100.27,100.27,100.07,100.13,8997.0,100.27,100.27,100.07,100.13,8997.0
2018-05-02 10:40:00,100.11,100.16,100.08,100.08,4671.0,100.11,100.16,100.08,100.08,4671.0
2018-05-02 10:45:00,100.05,100.3,100.05,100.19,8599.0,100.05,100.3,100.05,100.19,8599.0
2018-05-02 10:50:00,100.18,100.27,100.14,100.27,6207.0,100.18,100.27,100.14,100.27,6207.0
2018-05-02 10:55:00,100.27,100.27,100.04,100.06,7596.0,100.27,100.27,100.04,100.06,7596.0
2018-05-02 11:00:00,100.06,100.11,99.96,100.04,5393.0,100.06,100.11,99.96,100.04,5393.0
2018-05-02 11:05:00,100.03,100.19,100.03,100.17,7425.0,100.03,100.19,100.03,100.17,7425.0
2018-05-02 11:10:00,100.18,100.24,100.16,100.24,9859.0,100.18,100.24,100.16,100.24,9859.0
2018-05-02 11:15:00,100.22,100.22,100.14,100.14,1433.0,100.22,100.22,100.14,100.14,1433.0
2018-05-02 11:20:00,100.18,100.18,100.11,100.12,2400.0,100.18,100.18,100.11,100.12,2400.0
2018-05-02 11:25:00,100.11,100.13,100.1,100.13,5230.0,100.11,100.13,100.1,100.13,5230.0
2018-05-02 11:30:00,100.14,100.26,100.13,100.25,5390.0,100.14,100.26,100.13,100.25,5390.0
2018-05-02 11:35:00,100.24,100.24,100.14,100.16,11476.0,100.24,100.24,100.14,100.16,11476.0
2018-05-02 11:40:00,100.17,100.23,100.11,100.11,5250.0,100.17,100.23,100.11,100.11,5250.0
2018-05-02 11:45:00,100.11,100.12,100.0,100.04,9050.0,100.11,100.12,100.0,100.04,9050.0
2018-05-02 11:50:00,100.06,100.06,99.86,99.9,3974.0,100.06,100.06,99.86,99.9,3974.0
2018-05-02 11:55:00,99.85,99.92,99.82,99.82,8985.0,99.85,99.92,99.82,99.82,8985.0
2018-05-02 12:00:00,99.81,99.82,99.73,99.77,6030.0,99.81,99.82,99.73,99.77,6030.0
2018-05-02 12:05:00,99.74,99.79,99.74,99.78,6812.0,99.74,99.79,99.74,99.78,6812.0
2018-05-02 12:10:00,99.78,99.8,99.63,99.67,9713.0,99.78,99.8,99.63,99.67,9713.0
2018-05-02 12:15:00,99.64,99.8,99.64,99.72,6682.0,99.64,99.8,99.64,99.72,6682.0
2018-05-02 12:20:00,99.72,99.76,99.68,99.76,4600.0,99.72,99.76,99.68,99.76,4600.0
2018-05-02 12:25:00,99.76,99.8,99.7,99.73,7328.0,99.76,99.8,99.7,99.73,7328.0
2018-05-02 12:30:00,99.8,99.8,99.67,99.69,2652.0,99.8,99.8,99.67,99.69,2652.0
2018-05-02 12:35:00,99.67,99.71,99.63,99.63,7754.0,99.67,99.71,99.63,99.63,7754.0
2018-05-02 12:40:00,99.65,99.79,99.64,99.7,4987.0,99.65,99.79,99.64,99.7,4987.0
2018-05-02 12:45:00,99.69,99.88,99.69,99.88,4882.0,99.69,99.88,99.69,99.88,4882.0
2018-05-02 12:50:00,99.86,99.88,99.79,99.8,7220.0,99.86,99.88,99.79,99.8,7220.0
2018-05-02 12:55:00,99.81,99.86,99.81,99.84,3407.0,99.81,99.86,99.81,99.84,3407.0
2018-05-02 13:00:00,99.84,99.97,99.84,99.87,6067.0,99.84,99.97,99.84,99.87,6067.0
2018-05-02 13:05:00,99.91,99.95,99.87,99.93,3066.0,99.91,99.95,99.87,99.93,3066.0
2018-05-02 13:10:00,99.94,100.14,99.89,100.11,11319.0,99.94,100.14,99.89,100.11,11319.0
2018-05-02 13:15:00,100.12,100.16,100.05,100.08,6986.0,100.12,100.16,100.05,100.08,6986.0
2018-05-02 13:20:00,100.08,100.09,100.01,100.02,3070.0,100.08,100.09,100.01,100.02,3070.0
2018-05-02 13:25:00,100.02,100.06,100.01,100.03,3900.0,100.02,100.06,100.01,100.03,3900.0
2018-05-02 13:30:00,100.04,100.11,100.04,100.04,4800.0,100.04,100.11,100.04,100.04,4800.0
2018-05-02 13:35:00,100.04,100.06,100.0,100.01,9469.0,100.04,100.06,100.0,100.01,9469.0
2018-05-02 13:40:00,100.01,100.27,100.0,100.27,9714.0,100.01,100.27,100.0,100.27,9714.0
2018-05-02 13:45:00,100.27,100.27,100.15,100.18,14462.0,100.27,100.27,100.15,100.18,14462.0
2018-05-02 13:50:00,100.19,100.25,100.15,100.19,3617.0,100.19,100.25,100.15,100.19,3617.0
2018-05-02 13:55:00,100.18,100.26,100.16,100.16,6008.0,100.18,100.26,100.16,100.16,6008.0
2018-05-02 14:00:00,100.17,100.27,100.17,100.22,13835.0,100.17,100.27,100.17,100.22,13835.0
2018-05-02 14:05:00,100.2,100.27,100.15,100.26,17984.0,100.2,100.27,100.15,100.26,17984.0
2018-05-02 14:10:00,100.26,100.28,100.11,100.13,10399.0,100.26,100.28,100.11,100.13,10399.0
2018-05-02 14:15:00,100.11,100.28,100.11,100.16,14203.0,100.11,100.28,100.11,100.16,14203.0
2018-05-02 14:20:00,100.17,100.36,100.16,100.21,15872.0,100.17,100.36,100.16,100.21,15872.0
2018-05-02 14:25:00,100.21,100.43,100.18,100.28,10655.0,100.21,100.43,100.18,100.28,10655.0
2018-05-02 14:30:00,100.29,100.34,100.21,100.23,8102.0,100.29,100.34,100.21,100.23,8102.0
2018-05-02 14:35:00,100.25,100.33,100.18,100.33,7195.0,100.25,100.33,100.18,100.33,7195.0
2018-05-02 14:40:00,100.35,100.44,100.27,100.44,10566.0,100.35,100.44,100.27,100.44,10566.0
2018-05-02 14:45:00,100.45,100.57,100.44,100.55,8950.0,100.45,100.57,100.44,100.55,8950.0
2018-05-02 14:50:00,100.56,100.73,100.52,100.56,12399.0,100.56,100.73,100.52,100.56,12399.0
2018-05-02 14:55:00,100.56,100.65,100.55,100.57,6702.0,100.56,100.65,100.55,100.57,6702.0
2018-05-02 15:00:00,100.57,100.59,100.47,100.53,12313.0,100.57,100.59,100.47,100.53,12313.0
2018-05-02 15:05:00,100.52,100.53,100.41,100.44,12818.0,100.52,100.53,100.41,100.44,12818.0
2018-05-02 15:10:00,100.46,100.46,100.33,100.34,9330.0,100.46,100.46,100.33,100.34,9330.0
2018-05-02 15:15:00,100.35,100.35,100.11,100.11,19036.0,100.35,100.35,100.11,100.11,19036.0
2018-05-02 15:20:00,100.13,100.14,99.79,99.81,18457.0,100.13,100.14,99.79,99.81,18457.0
2018-05-02 15:25:00,99.84,99.88,99.82,99.86,14310.0,99.84,99.88,99.82,99.86,14310.0
2018-05-02 15:30:00,99.85,99.85,99.74,99.8,14236.0,99.85,99.85,99.74,99.8,14236.0
2018-05-02 15:35:00,99.79,99.79,99.69,99.74,26148.0,99.79,99.79,99.69,99.74,26148.0
2018-05-02 15:40:00,99.74,99.8,99.7,99.74,21649.0,99.74,99.8,99.7,99.74,21649.0
2018-05-02 15:45:00,99.73,99.74,99.61,99.71,28435.0,99.73,99.74,99.61,99.71,28435.0
2018-05-02 15:50:00,99.71,99.77,99.55,99.74,43906.0,99.71,99.77,99.55,99.74,43906.0
2018-05-02 15:55:00,99.75,99.77,99.66,99.75,61918.0,99.75,99.77,99.66,99.75,61918.0
2018-05-03 09:30:00,99.07,99.44,99.07,99.23,40704.0,99.07,99.44,99.07,99.23,40704.0
2018-05-03 09:35:00,99.32,99.61,99.28,99.52,13155.0,99.32,99.61,99.28,99.52,13155.0
2018-05-03 09:40:00,99.53,99.53,99.26,99.4,13864.0,99.53,99.53,99.26,99.4,13864.0
2018-05-03 09:45:00,99.37,99.49,99.27,99.49,18210.0,99.37,99.49,99.27,99.49,18210.0
2018-05-03 09:50:00,99.48,99.7,99.47,99.7,15943.0,99.48,99.7,99.47,99.7,15943.0
2018-05-03 09:55:00,99.66,99.98,99.66,99.94,29746.0,99.66,99.98,99.66,99.94,29746.0
2018-05-03 10:00:00,99.93,99.95,99.83,99.95,4000.0,99.93,99.95,99.83,99.95,4000.0
2018-05-03 10:05:00,99.97,100.12,99.91,100.12,25593.0,99.97,100.12,99.91,100.12,25593.0
2018-05-03 10:10:00,100.09,100.16,100.0,100.11,12186.0,100.09,100.16,100.0,100.11,12186.0
2018-05-03 10:15:00,100.11,100.11,100.02,100.1,12564.0,100.11,100.11,100.02,100.1,12564.0
2018-05-03 10:20:00,100.11,100.17,100.1,100.12,8565.0,100.11,100.17,100.1,100.12,8565.0
2018-05-03 10:25:00,100.13,100.18,100.0,100.11,18493.0,100.13,100.18,100.0,100.11,18493.0
2018-05-03 10:30:00,100.14,100.31,100.11,100.31,10208.0,100.14,100.31,100.11,100.31,10208.0
2018-05-03 10:35:00,100.25,100.3,100.02,100.07,9221.0,100.25,100.3,100.02,100.07,9221.0
2018-05-03 10:40:00,100.09,100.39,100.09,100.3,16338.0,100.09,100.39,100.09,100.3,16338.0
2018-05-03 10:45:00,100.24,100.45,100.2,100.37,14221.0,100.24,100.45,100.2,100.37,14221.0
2018-05-03 10:50:00,100.39,100.4,100.05,100.19,10600.0,100.39,100.4,100.05,100.19,10600.0
2018-05-03 10:55:00,100.2,100.2,99.88,99.95,13659.0,100.2,100.2,99.88,99.95,13659.0
2018-05-03 11:00:00,99.95,99.98,99.57,99.63,13861.0,99.95,99.98,99.57,99.63,13861.0
2018-05-03 11:05:00,99.64,99.75,99.6,99.64,23199.0,99.64,99.75,99.6,99.64,23199.0
2018-05-03 11:10:00,99.64,99.75,99.57,99.7,13090.0,99.64,99.75,99.57,99.7,13090.0
2018-05-03 11:15:00,99.77,99.83,99.58,99.6,7749.0,99.77,99.83,99.58,99.6,7749.0
2018-05-03 11:20:00,99.64,99.69,99.59,99.69,9383.0,99.64,99.69,99.59,99.69,9383.0
2018-05-03 11:25:00,99.7,99.75,99.49,99.49,8306.0,99.7,99.75,99.49,99.49,8306.0
2018-05-03 11:30:00,99.46,99.49,99.3,99.38,19030.0,99.46,99.49,99.3,99.38,19030.0
2018-05-03 11:35:00,99.38,99.44,99.28,99.32,14048.0,99.38,99.44,99.28,99.32,14048.0
2018-05-03 11:40:00,99.32,99.52,99.32,99.52,3880.0,99.32,99.52,99.32,99.52,3880.0
2018-05-03 11:45:00,99.53,99.63,99.41,99.54,19552.0,99.53,99.63,99.41,99.54,19552.0
2018-05-03 11:50:00,99.59,99.64,99.54,99.61,6553.0,99.59,99.64,99.54,99.61,6553.0
2018-05-03 11:55:00,99.61,99.61,99.5,99.55,7283.0,99.61,99.61,99.5,99.55,7283.0
2018-05-03 12:00:00,99.57,99.64,99.53,99.63,7556.0,99.57,99.64,99.53,99.63,7556.0
2018-05-03 12:05:00,99.64,99.7,99.58,99.61,7030.0,99.64,99.7,99.58,99.61,7030.0
2018-05-03 12:10:00,99.64,99.69,99.59,99.69,5101.0,99.64,99.69,99.59,99.69,5101.0
2018-05-03 12:15:00,99.7,99.71,99.6,99.62,5948.0,99.7,99.71,99.6,99.62,5948.0
2018-05-03 12:20:00,99.63,99.64,99.54,99.57,5400.0,99.63,99.64,99.54,99.57,5400.0
2018-05-03 12:25:00,99.56,99.57,99.45,99.45,6290.0,99.56,99.57,99.45,99.45,6290.0
2018-05-03 12:30:00,99.45,99.64,99.44,99.6,7662.0,99.45,99.64,99.44,99.6,7662.0
2018-05-03 12:35:00,99.59,99.65,99.54,99.57,14535.0,99.59,99.65,99.54,99.57,14535.0
2018-05-03 12:40:00,99.57,99.7,99.56,99.69,13515.0,99.57,99.7,99.56,99.69,13515.0
2018-05-03 12:45:00,99.7,99.79,99.7,99.77,5834.0,99.7,99.79,99.7,99.77,5834.0
2018-05-03 12:50:00,99.76,99.92,99.74,99.88,8640.0,99.76,99.92,99.74,99.88,8640.0
2018-05-03 12:55:00,99.87,100.01,99.86,100.0,11470.0,99.87,100.01,99.86,100.0,11470.0
2018-05-03 13:00:00,99.97,99.99,99.8,99.82,6727.0,99.97,99.99,99.8,99.82,6727.0
2018-05-03 13:05:00,99.8,99.81,99.69,99.69,8900.0,99.8,99.81,99.69,99.69,8900.0
2018-05-03 13:10:00,99.67,99.81,99.61,99.79,9786.0,99.67,99.81,99.61,99.79,9786.0
2018-05-03 13:15:00,99.74,99.9,99.74,99.79,10875.0,99.74,99.9,99.74,99.79,10875.0
2018-05-03 13:20:00,99.84,99.93,99.8,99.82,5023.0,99.84,99.93,99.8,99.82,5023.0
2018-05-03 13:25:00,99.83,99.97,99.83,99.96,4988.0,99.83,99.97,99.83,99.96,4988.0
2018-05-03 13:30:00,99.93,100.01,99.9,100.0,11752.0,99.93,100.01,99.9,100.0,11752.0
2018-05-03 13:35:00,100.02,100.17,100.02,100.11,9862.0,100.02,100.17,100.02,100.11,9862.0
2018-05-03 13:40:00,100.12,100.12,99.96,99.96,7545.0,100.12,100.12,99.96,99.96,7545.0
2018-05-03 13:45:00,99.98,100.0,99.87,99.92,4922.0,99.98,100.0,99.87,99.92,4922.0
2018-05-03 13:50:00,99.91,100.06,99.91,100.05,5500.0,99.91,100.06,99.91,100.05,5500.0
2018-05-03 13:55:00,100.02,100.03,99.95,99.95,3824.0,100.02,100.03,99.95,99.95,3824.0
2018-05-03 14:00:00,99.93,100.01,99.89,100.01,4150.0,99.93,100.01,99.89,100.01,4150.0
2018-05-03 14:05:00,100.0,100.11,99.98,100.1,6366.0,100.0,100.11,99.98,100.1,6366.0
2018-05-03 14:10:00,100.09,100.13,99.98,100.05,7267.0,100.09,100.13,99.98,100.05,7267.0
2018-05-03 14:15:00,100.07,100.13,100.01,100.03,5519.0,100.07,100.13,100.01,100.03,5519.0
2018-05-03 14:20:00,100.01,100.03,99.88,99.9,6650.0,100.01,100.03,99.88,99.9,6650.0
2018-05-03 14:25:00,99.92,99.99,99.91,99.96,4709.0,99.92,99.99,99.91,99.96,4709.0
2018-05-03 14:30:00,100.03,100.19,100.03,100.17,7617.0,100.03,100.19,100.03,100.17,7617.0
2018-05-03 14:35:00,100.19,100.19,100.03,100.03,7426.0,100.19,100.19,100.03,100.03,7426.0
2018-05-03 14:40:00,100.04,100.04,99.87,99.9,10882.0,100.04,100.04,99.87,99.9,10882.0
2018-05-03 14:45:00,99.9,99.9,99.68,99.68,10318.0,99.9,99.9,99.68,99.68,10318.0
2018-05-03 14:50:00,99.67,99.8,99.67,99.79,11067.0,99.67,99.8,99.67,99.79,11067.0
2018-05-03 14:55:00,99.81,99.81,99.66,99.71,15510.0,99.81,99.81,99.66,99.71,15510.0
2018-05-03 15:00:00,99.72,99.83,99.71,99.77,10344.0,99.72,99.83,99.71,99.77,10344.0
2018-05-03 15:05:00,99.75,99.78,99.62,99.62,11598.0,99.75,99.78,99.62,99.62,11598.0
2018-05-03 15:10:00,99.63,99.72,99.58,99.7,12307.0,99.63,99.72,99.58,99.7,12307.0
2018-05-03 15:15:00,99.72,99.75,99.59,99.61,12787.0,99.72,99.75,99.59,99.61,12787.0
2018-05-03 15:20:00,99.61,99.63,99.55,99.62,9424.0,99.61,99.63,99.55,99.62,9424.0
2018-05-03 15:25:00,99.62,99.63,99.51,99.53,15844.0,99.62,99.63,99.51,99.53,15844.0
2018-05-03 15:30:00,99.54,99.6,99.49,99.54,30198.0,99.54,99.6,99.49,99.54,30198.0
2018-05-03 15:35:00,99.53,99.54,99.43,99.43,19178.0,99.53,99.54,99.43,99.43,19178.0
2018-05-03 15:40:00,99.44,99.45,99.35,99.43,19455.0,99.44,99.45,99.35,99.43,19455.0
2018-05-03 15:45:00,99.42,99.43,99.29,99.3,35466.0,99.42,99.43,99.29,99.3,35466.0
2018-05-03 15:50:00,99.3,99.75,99.29,99.72,72319.0,99.3,99.75,99.29,99.72,72319.0
2018-05-03 15:55:00,99.73,99.92,99.67,99.85,112001.0,99.73,99.92,99.67,99.85,112001.0
2018-05-04 09:30:00,99.49,99.59,99.02,99.48,25991.0,99.49,99.59,99.02,99.48,25991.0
2018-05-04 09:35:00,99.49,99.65,99.23,99.25,8933.0,99.49,99.65,99.23,99.25,8933.0
2018-05-04 09:40:00,99.25,99.52,99.25,99.32,51701.0,99.25,99.52,99.25,99.32,51701.0
2018-05-04 09:45:00,99.29,99.43,99.08,99.21,20200.0,99.29,99.43,99.08,99.21,20200.0
2018-05-04 09:50:00,99.16,99.2,98.31,98.72,67920.0,99.16,99.2,98.31,98.72,67920.0
2018-05-04 09:55:00,98.7,98.8,98.3,98.7,35648.0,98.7,98.8,98.3,98.7,35648.0
2018-05-04 10:00:00,98.7,98.87,98.48,98.87,15740.0,98.7,98.87,98.48,98.87,15740.0
2018-05-04 10:05:00,98.87,99.03,98.83,98.96,15670.0,98.87,99.03,98.83,98.96,15670.0
2018-05-04 10:10:00,99.06,99.06,98.54,98.61,33510.0,99.06,99.06,98.54,98.61,33510.0
2018-05-04 10:15:00,98.63,98.64,98.5,98.6,13432.0,98.63,98.64,98.5,98.6,13432.0
2018-05-04 10:20:00,98.6,98.66,98.06,98.22,70857.0,98.6,98.66,98.06,98.22,70857.0
2018-05-04 10:25:00,98.23,98.26,98.07,98.07,41727.0,98.23,98.26,98.07,98.07,41727.0
2018-05-04 10:30:00,98.12,98.28,98.12,98.18,13619.0,98.12,98.28,98.12,98.18,13619.0
2018-05-04 10:35:00,98.17,98.29,98.17,98.29,12633.0,98.17,98.29,98.17,98.29,12633.0
2018-05-04 10:40:00,98.34,98.4,98.03,98.03,28228.0,98.34,98.4,98.03,98.03,28228.0
2018-05-04 10:45:00,98.03,98.16,97.97,98.02,41345.0,98.03,98.16,97.97,98.02,41345.0
2018-05-04 10:50:00,98.01,98.18,97.96,98.14,20484.0,98.01,98.18,97.96,98.14,20484.0
2018-05-04 10:55:00,98.15,98.19,97.9,97.95,18411.0,98.15,98.19,97.9,97.95,18411.0
2018-05-04 11:00:00,97.93,98.1,97.89,97.95,35406.0,97.93,98.1,97.89,97.95,35406.0
2018-05-04 11:05:00,97.93,98.1,97.9,98.1,28345.0,97.93,98.1,97.9,98.1,28345.0
2018-05-04 11:10:00,98.13,98.2,98.09,98.09,12495.0,98.13,98.2,98.09,98.09,12495.0
2018-05-04 11:15:00,98.07,98.16,98.07,98.11,11418.0,98.07,98.16,98.07,98.11,11418.0
2018-05-04 11:20:00,98.11,98.21,98.1,98.13,20771.0,98.11,98.21,98.1,98.13,20771.0
2018-05-04 11:25:00,98.16,98.24,98.1,98.15,21495.0,98.16,98.24,98.1,98.15,21495.0
2018-05-04 11:30:00,98.13,98.25,98.1,98.22,21920.0,98.13,98.25,98.1,98.22,21920.0
2018-05-04 11:35:00,98.24,98.33,98.24,98.28,11971.0,98.24,98.33,98.24,98.28,11971.0
2018-05-04 11:40:00,98.27,98.31,98.24,98.26,9360.0,98.27,98.31,98.24,98.26,9360.0
2018-05-04 11:45:00,98.28,98.29,98.14,98.15,9157.0,98.28,98.29,98.14,98.15,9157.0
2018-05-04 11:50:00,98.14,98.14,97.86,97.89,33479.0,98.14,98.14,97.86,97.89,33479.0
2018-05-04 11:55:00,97.89,97.99,97.82,97.88,17317.0,97.89,97.99,97.82,97.88,17317.0
2018-05-04 12:00:00,97.88,97.94,97.82,97.84,15191.0,97.88,97.94,97.82,97.84,15191.0
2018-05-04 12:05:00,97.84,97.84,97.14,97.22,111944.0,97.84,97.84,97.14,97.22,111944.0
2018-05-04 12:10:00,97.24,97.36,97.07,97.1,160857.0,97.24,97.36,97.07,97.1,160857.0
2018-05-04 12:15:00,97.1,97.14,96.77,96.91,77232.0,97.1,97.14,96.77,96.91,77232.0
2018-05-04 12:20:00,96.87,96.99,96.86,96.9,29385.0,96.87,96.99,96.86,96.9,29385.0
2018-05-04 12:25:00,96.89,96.97,96.79,96.85,47195.0,96.89,96.97,96.79,96.85,47195.0
2018-05-04 12:30:00,96.83,97.05,96.79,97.05,25863.0,96.83,97.05,96.79,97.05,25863.0
2018-05-04 12:35:00,97.04,97.11,96.93,96.95,21763.0,97.04,97.11,96.93,96.95,21763.0
2018-05-04 12:40:00,96.93,96.95,96.74,96.74,34004.0,96.93,96.95,96.74,96.74,34004.0
2018-05-04 12:45:00,96.74,96.75,96.45,96.46,86597.0,96.74,96.75,96.45,96.46,86597.0
2018-05-04 12:50:00,96.46,96.59,96.33,96.34,48598.0,96.46,96.59,96.33,96.34,48598.0
2018-05-04 12:55:00,96.33,96.41,96.04,96.28,67667.0,96.33,96.41,96.04,96.28,67667.0
2018-05-04 13:00:00,96.26,96.68,96.14,96.54,85964.0,96.26,96.68,96.14,96.54,85964.0
2018-05-04 13:05:00,96.56,96.56,95.72,95.94,115627.0,96.56,96.56,95.72,95.94,115627.0
2018-05-04 13:10:00,95.93,96.04,95.84,95.86,24536.0,95.93,96.04,95.84,95.86,24536.0
2018-05-04 13:15:00,95.87,96.02,95.75,95.88,35664.0,95.87,96.02,95.75,95.88,35664.0
2018-05-04 13:20:00,95.89,96.05,95.75,96.05,30416.0,95.89,96.05,95.75,96.05,30416.0
2018-05-04 13:25:00,95.96,95.96,95.81,95.92,46204.0,95.96,95.96,95.81,95.92,46204.0
2018-05-04 13:30:00,95.87,95.92,95.82,95.91,10628.0,95.87,95.92,95.82,95.91,10628.0
2018-05-04 13:35:00,95.92,95.99,95.83,95.97,23649.0,95.92,95.99,95.83,95.97,23649.0
2018-05-04 13:40:00,95.98,96.2,95.98,96.04,24648.0,95.98,96.2,95.98,96.04,24648.0
2018-05-04 13:45:00,96.06,96.25,96.06,96.24,27754.0,96.06,96.25,96.06,96.24,27754.0
2018-05-04 13:50:00,96.22,96.25,96.11,96.15,14853.0,96.22,96.25,96.11,96.15,14853.0
2018-05-04 13:55:00,96.16,96.34,96.07,96.31,28335.0,96.16,96.34,96.07,96.31,28335.0
2018-05-04 14:00:00,96.34,96.47,96.3,96.31,17027.0,96.34,96.47,96.3,96.31,17027.0
2018-05-04 14:05:00,96.31,96.49,96.3,96.35,13945.0,96.31,96.49,96.3,96.35,13945.0
2018-05-04 14:10:00,96.34,96.38,96.31,96.34,13032.0,96.34,96.38,96.31,96.34,13032.0
2018-05-04 14:15:00,96.33,96.38,96.3,96.3,12824.0,96.33,96.38,96.3,96.3,12824.0
2018-05-04 14:20:00,96.3,96.45,96.3,96.42,17547.0,96.3,96.45,96.3,96.42,17547.0
2018-05-04 14:25:00,96.43,96.44,96.34,96.38,17564.0,96.43,96.44,96.34,96.38,17564.0
2018-05-04 14:30:00,96.41,96.41,96.25,96.3,20172.0,96.41,96.41,96.25,96.3,20172.0
2018-05-04 14:35:00,96.3,96.3,96.17,96.17,31324.0,96.3,96.3,96.17,96.17,31324.0
2018-05-04 14:40:00,96.2,96.22,96.09,96.09,40854.0,96.2,96.22,96.09,96.09,40854.0
2018-05-04 14:45:00,96.1,96.14,95.91,96.01,93647.0,96.1,96.14,95.91,96.01,93647.0
2018-05-04 14:50:00,95.99,96.02,95.77,95.84,57746.0,95.99,96.02,95.77,95.84,57746.0
2018-05-04 14:55:00,95.86,95.89,95.82,95.86,24360.0,95.86,95.89,95.82,95.86,24360.0
2018-05-04 15:00:00,95.87,95.9,95.83,95.89,23298.0,95.87,95.9,95.83,95.89,23298.0
2018-05-04 15:05:00,95.88,95.89,95.62,95.69,89900.0,95.88,95.89,95.62,95.69,89900.0
2018-05-04 15:10:00,95.7,96.02,95.7,96.01,69561.0,95.7,96.02,95.7,96.01,69561.0
2018-05-04 15:15:00,95.99,96.02,95.85,95.91,28213.0,95.99,96.02,95.85,95.91,28213.0
2018-05-04 15:20:00,95.93,96.03,95.9,95.97,18612.0,95.93,96.03,95.9,95.97,18612.0
2018-05-04 15:25:00,95.98,96.05,95.85,95.86,26038.0,95.98,96.05,95.85,95.86,26038.0
2018-05-04 15:30:00,95.86,95.88,95.74,95.76,35780.0,95.86,95.88,95.74,95.76,35780.0
2018-05-04 15:35:00,95.77,95.81,95.72,95.72,39596.0,95.77,95.81,95.72,95.72,39596.0
2018-05-04 15:40:00,95.71,95.93,95.71,95.93,36080.0,95.71,95.93,95.71,95.93,36080.0
2018-05-04 15:45:00,95.91,95.91,95.8,95.8,57559.0,95.91,95.91,95.8,95.8,57559.0
2018-05-04 15:50:00,95.81,95.81,95.56,95.58,146992.0,95.81,95.81,95.56,95.58,146992.0
2018-05-04 15:55:00,95.58,95.6,95.39,95.5,202226.0,95.58,95.6,95.39,95.5,202226.0
2018-05-07 09:30:00,95.76,96.2,95.76,96.1,56693.0,95.76,96.2,95.76,96.1,56693.0
2018-05-07 09:35:00,96.04,96.54,96.01,96.41,50740.0,96.04,96.54,96.01,96.41,50740.0
2018-05-07 09:40:00,96.37,96.58,96.18,96.47,15388.0,96.37,96.58,96.18,96.47,15388.0
2018-05-07 09:45:00,96.44,96.5,96.04,96.07,23530.0,96.44,96.5,96.04,96.07,23530.0
2018-05-07 09:50:00,96.08,96.31,95.85,96.31,24985.0,96.08,96.31,95.85,96.31,24985.0
2018-05-07 09:55:00,96.29,96.38,96.25,96.27,16442.0,96.29,96.38,96.25,96.27,16442.0
2018-05-07 10:00:00,96.27,96.5,96.27,96.4,31224.0,96.27,96.5,96.27,96.4,31224.0
2018-05-07 10:05:00,96.45,96.52,96.29,96.29,40800.0,96.45,96.52,96.29,96.29,40800.0
2018-05-07 10:10:00,96.33,96.63,96.33,96.58,20912.0,96.33,96.63,96.33,96.58,20912.0
2018-05-07 10:15:00,96.59,96.6,96.53,96.53,12126.0,96.59,96.6,96.53,96.53,12126.0
2018-05-07 10:20:00,96.54,96.73,96.53,96.61,30545.0,96.54,96.73,96.53,96.61,30545.0
2018-05-07 10:25:00,96.65,96.65,96.48,96.52,12914.0,96.65,96.65,96.48,96.52,12914.0
2018-05-07 10:30:00,96.53,96.56,96.4,96.45,13464.0,96.53,96.56,96.4,96.45,13464.0
2018-05-07 10:35:00,96.45,96.45,96.22,96.25,25289.0,96.45,96.45,96.22,96.25,25289.0
2018-05-07 10:40:00,96.27,96.47,96.19,96.43,13791.0,96.27,96.47,96.19,96.43,13791.0
2018-05-07 10:45:00,96.43,96.5,96.41,96.5,12579.0,96.43,96.5,96.41,96.5,12579.0
2018-05-07 10:50:00,96.5,96.52,96.38,96.5,18930.0,96.5,96.52,96.38,96.5,18930.0
2018-05-07 10:55:00,96.5,96.58,96.46,96.55,20407.0,96.5,96.58,96.46,96.55,20407.0
2018-05-07 11:00:00,96.54,96.63,96.45,96.55,16100.0,96.54,96.63,96.45,96.55,16100.0
2018-05-07 11:05:00,96.5,96.51,96.37,96.48,14149.0,96.5,96.51,96.37,96.48,14149.0
2018-05-07 11:10:00,96.5,96.73,96.49,96.73,11720.0,96.5,96.73,96.49,96.73,11720.0
2018-05-07 11:15:00,96.73,96.92,96.73,96.83,18202.0,96.73,96.92,96.73,96.83,18202.0
2018-05-07 11:20:00,96.82,96.89,96.77,96.89,8100.0,96.82,96.89,96.77,96.89,8100.0
2018-05-07 11:25:00,96.88,96.97,96.76,96.91,11840.0,96.88,96.97,96.76,96.91,11840.0
2018-05-07 11:30:00,96.91,96.98,96.9,96.91,8969.0,96.91,96.98,96.9,96.91,8969.0
2018-05-07 11:35:00,96.91,96.97,96.89,96.89,9814.0,96.91,96.97,96.89,96.89,9814.0
2018-05-07 11:40:00,96.88,96.92,96.84,96.88,7846.0,96.88,96.92,96.84,96.88,7846.0
2018-05-07 11:45:00,96.89,96.92,96.85,96.88,8110.0,96.89,96.92,96.85,96.88,8110.0
2018-05-07 11:50:00,96.86,96.88,96.72,96.72,11300.0,96.86,96.88,96.72,96.72,11300.0
2018-05-07 11:55:00,96.71,96.77,96.7,96.71,21054.0,96.71,96.77,96.7,96.71,21054.0
2018-05-07 12:00:00,96.71,96.75,96.71,96.75,15955.0,96.71,96.75,96.71,96.75,15955.0
2018-05-07 12:05:00,96.75,96.75,96.66,96.68,9461.0,96.75,96.75,96.66,96.68,9461.0
2018-05-07 12:10:00,96.67,96.71,96.61,96.62,7297.0,96.67,96.71,96.61,96.62,7297.0
2018-05-07 12:15:00,96.62,96.73,96.59,96.72,15954.0,96.62,96.73,96.59,96.72,15954.0
2018-05-07 12:20:00,96.75,96.84,96.74,96.84,11663.0,96.75,96.84,96.74,96.84,11663.0
2018-05-07 12:25:00,96.82,96.84,96.77,96.79,9247.0,96.82,96.84,96.77,96.79,9247.0
2018-05-07 12:30:00,96.81,96.86,96.75,96.8,9542.0,96.81,96.86,96.75,96.8,9542.0
2018-05-07 12:35:00,96.84,96.88,96.8,96.88,4300.0,96.84,96.88,96.8,96.88,4300.0
2018-05-07 12:40:00,96.88,96.89,96.81,96.83,9098.0,96.88,96.89,96.81,96.83,9098.0
2018-05-07 12:45:00,96.83,96.83,96.64,96.68,28416.0,96.83,96.83,96.64,96.68,28416.0
2018-05-07 12:50:00,96.7,96.8,96.68,96.77,34900.0,96.7,96.8,96.68,96.77,34900.0
2018-05-07 12:55:00,96.77,96.9,96.74,96.9,7786.0,96.77,96.9,96.74,96.9,7786.0
2018-05-07 13:00:00,96.9,96.9,96.85,96.87,8012.0,96.9,96.9,96.85,96.87,8012.0
2018-05-07 13:05:00,96.87,96.9,96.86,96.88,4510.0,96.87,96.9,96.86,96.88,4510.0
2018-05-07 13:10:00,96.9,96.94,96.88,96.91,6566.0,96.9,96.94,96.88,96.91,6566.0
2018-05-07 13:15:00,96.94,96.96,96.9,96.92,11200.0,96.94,96.96,96.9,96.92,11200.0
2018-05-07 13:20:00,96.9,96.93,96.86,96.92,5530.0,96.9,96.93,96.86,96.92,5530.0
2018-05-07 13:25:00,96.92,96.94,96.9,96.94,8700.0,96.92,96.94,96.9,96.94,8700.0
2018-05-07 13:30:00,96.94,96.96,96.92,96.92,8569.0,96.94,96.96,96.92,96.92,8569.0
2018-05-07 13:35:00,96.9,96.91,96.83,96.83,5356.0,96.9,96.91,96.83,96.83,5356.0
2018-05-07 13:40:00,96.81,96.96,96.81,96.89,6540.0,96.81,96.96,96.81,96.89,6540.0
2018-05-07 13:45:00,96.88,96.94,96.86,96.9,6305.0,96.88,96.94,96.86,96.9,6305.0
2018-05-07 13:50:00,96.91,96.96,96.91,96.95,6177.0,96.91,96.96,96.91,96.95,6177.0
2018-05-07 13:55:00,96.93,96.96,96.91,96.93,10382.0,96.93,96.96,96.91,96.93,10382.0
2018-05-07 14:00:00,96.94,96.96,96.9,96.95,12819.0,96.94,96.96,96.9,96.95,12819.0
2018-05-07 14:05:00,96.95,96.98,96.92,96.96,6010.0,96.95,96.98,96.92,96.96,6010.0
2018-05-07 14:10:00,96.96,96.99,96.92,96.94,18344.0,96.96,96.99,96.92,96.94,18344.0
2018-05-07 14:15:00,96.95,97.08,96.95,97.08,8444.0,96.95,97.08,96.95,97.08,8444.0
2018-05-07 14:20:00,97.08,97.14,97.06,97.11,12578.0,97.08,97.14,97.06,97.11,12578.0
2018-05-07 14:25:00,97.1,97.18,97.04,97.18,10348.0,97.1,97.18,97.04,97.18,10348.0
2018-05-07 14:30:00,97.17,97.3,97.17,97.3,16353.0,97.17,97.3,97.17,97.3,16353.0
2018-05-07 14:35:00,97.29,97.39,97.29,97.38,8681.0,97.29,97.39,97.29,97.38,8681.0
2018-05-07 14:40:00,97.38,97.44,97.34,97.35,10999.0,97.38,97.44,97.34,97.35,10999.0
2018-05-07 14:45:00,97.33,97.36,97.3,97.35,8338.0,97.33,97.36,97.3,97.35,8338.0
2018-05-07 14:50:00,97.34,97.39,97.3,97.37,9850.0,97.34,97.39,97.3,97.37,9850.0
2018-05-07 14:55:00,97.39,97.42,97.37,97.42,11060.0,97.39,97.42,97.37,97.42,11060.0
2018-05-07 15:00:00,97.41,97.5,97.4,97.48,20508.0,97.41,97.5,97.4,97.48,20508.0
2018-05-07 15:05:00,97.5,97.5,97.33,97.4,13950.0,97.5,97.5,97.33,97.4,13950.0
2018-05-07 15:10:00,97.41,97.45,97.11,97.11,11750.0,97.41,97.45,97.11,97.11,11750.0
2018-05-07 15:15:00,97.14,97.35,97.14,97.32,13970.0,97.14,97.35,97.14,97.32,13970.0
2018-05-07 15:20:00,97.33,97.33,97.2,97.26,11067.0,97.33,97.33,97.2,97.26,11067.0
2018-05-07 15:25:00,97.24,97.38,97.23,97.38,12676.0,97.24,97.38,97.23,97.38,12676.0
2018-05-07 15:30:00,97.38,97.45,97.33,97.45,19997.0,97.38,97.45,97.33,97.45,19997.0
2018-05-07 15:35:00,97.45,97.46,97.42,97.45,13702.0,97.45,97.46,97.42,97.45,13702.0
2018-05-07 15:40:00,97.44,97.5,97.43,97.48,22578.0,97.44,97.5,97.43,97.48,22578.0
2018-05-07 15:45:00,97.47,97.51,97.46,97.51,32445.0,97.47,97.51,97.46,97.51,32445.0
2018-05-07 15:50:00,97.5,97.51,97.17,97.33,63861.0,97.5,97.51,97.17,97.33,63861.0
2018-05-07 15:55:00,97.31,97.33,97.09,97.16,112188.0,97.31,97.33,97.09,97.16,112188.0
2018-05-08 09:30:00,96.83,97.8,96.83,97.63,33619.0,96.83,97.8,96.83,97.63,33619.0
2018-05-08 09:35:00,97.64,97.64,96.88,97.11,37953.0,97.64,97.64,96.88,97.11,37953.0
2018-05-08 09:40:00,97.12,97.7,97.12,97.7,14363.0,97.12,97.7,97.12,97.7,14363.0
2018-05-08 09:45:00,97.65,97.78,97.6,97.78,14263.0,97.65,97.78,97.6,97.78,14263.0
2018-05-08 09:50:00,97.8,97.99,97.73,97.86,20893.0,97.8,97.99,97.73,97.86,20893.0
2018-05-08 09:55:00,97.82,97.85,97.66,97.7,15600.0,97.82,97.85,97.66,97.7,15600.0
2018-05-08 10:00:00,97.75,97.75,97.66,97.7,8673.0,97.75,97.75,97.66,97.7,8673.0
2018-05-08 10:05:00,97.69,97.75,97.68,97.72,18600.0,97.69,97.75,97.68,97.72,18600.0
2018-05-08 10:10:00,97.75,98.02,97.75,97.92,20172.0,97.75,98.02,97.75,97.92,20172.0
2018-05-08 10:15:00,97.95,98.1,97.8,98.04,8982.0,97.95,98.1,97.8,98.04,8982.0
2018-05-08 10:20:00,98.01,98.04,97.88,97.94,6553.0,98.01,98.04,97.88,97.94,6553.0
2018-05-08 10:25:00,97.99,98.0,97.8,97.87,7127.0,97.99,98.0,97.8,97.87,7127.0
2018-05-08 10:30:00,97.87,97.98,97.87,97.91,5595.0,97.87,97.98,97.87,97.91,5595.0
2018-05-08 10:35:00,97.93,97.97,97.82,97.83,5958.0,97.93,97.97,97.82,97.83,5958.0
2018-05-08 10:40:00,97.87,97.97,97.87,97.87,5310.0,97.87,97.97,97.87,97.87,5310.0
2018-05-08 10:45:00,97.82,97.93,97.82,97.9,12100.0,97.82,97.93,97.82,97.9,12100.0
2018-05-08 10:50:00,97.9,98.0,97.88,97.92,13539.0,97.9,98.0,97.88,97.92,13539.0
2018-05-08 10:55:00,97.93,97.93,97.78,97.85,5160.0,97.93,97.93,97.78,97.85,5160.0
2018-05-08 11:00:00,97.85,97.9,97.84,97.89,3585.0,97.85,97.9,97.84,97.89,3585.0
2018-05-08 11:05:00,97.86,97.88,97.85,97.85,5183.0,97.86,97.88,97.85,97.85,5183.0
2018-05-08 11:10:00,97.85,97.9,97.84,97.84,12575.0,97.85,97.9,97.84,97.84,12575.0
2018-05-08 11:15:00,97.83,97.92,97.83,97.85,12902.0,97.83,97.92,97.83,97.85,12902.0
2018-05-08 11:20:00,97.85,98.0,97.84,97.92,22918.0,97.85,98.0,97.84,97.92,22918.0
2018-05-08 11:25:00,97.91,98.0,97.91,97.95,13297.0,97.91,98.0,97.91,97.95,13297.0
2018-05-08 11:30:00,97.98,98.0,97.91,97.92,9569.0,97.98,98.0,97.91,97.92,9569.0
2018-05-08 11:35:00,97.9,97.97,97.85,97.86,4900.0,97.9,97.97,97.85,97.86,4900.0
2018-05-08 11:40:00,97.81,97.98,97.81,97.96,6965.0,97.81,97.98,97.81,97.96,6965.0
2018-05-08 11:45:00,97.97,98.0,97.92,98.0,7616.0,97.97,98.0,97.92,98.0,7616.0
2018-05-08 11:50:00,98.0,98.14,97.94,98.01,13072.0,98.0,98.14,97.94,98.01,13072.0
2018-05-08 11:55:00,97.98,98.12,97.98,98.04,4207.0,97.98,98.12,97.98,98.04,4207.0
2018-05-08 12:00:00,98.0,98.05,97.95,98.02,2747.0,98.0,98.05,97.95,98.02,2747.0
2018-05-08 12:05:00,98.03,98.11,97.96,98.04,4595.0,98.03,98.11,97.96,98.04,4595.0
2018-05-08 12:10:00,97.98,98.01,97.95,97.95,5458.0,97.98,98.01,97.95,97.95,5458.0
2018-05-08 12:15:00,97.87,97.94,97.84,97.89,5683.0,97.87,97.94,97.84,97.89,5683.0
2018-05-08 12:20:00,97.86,97.92,97.84,97.92,2353.0,97.86,97.92,97.84,97.92,2353.0
2018-05-08 12:25:00,97.94,97.94,97.87,97.92,3200.0,97.94,97.94,97.87,97.92,3200.0
2018-05-08 12:30:00,97.92,97.99,97.86,97.99,3800.0,97.92,97.99,97.86,97.99,3800.0
2018-05-08 12:35:00,97.96,98.01,97.91,97.97,4776.0,97.96,98.01,97.91,97.97,4776.0
2018-05-08 12:40:00,97.95,98.0,97.93,98.0,5000.0,97.95,98.0,97.93,98.0,5000.0
2018-05-08 12:45:00,97.98,97.99,97.92,97.95,5291.0,97.98,97.99,97.92,97.95,5291.0
2018-05-08 12:50:00,98.0,98.01,97.92,97.92,5600.0,98.0,98.01,97.92,97.92,5600.0
2018-05-08 12:55:00,97.88,97.98,97.88,97.95,3702.0,97.88,97.98,97.88,97.95,3702.0
2018-05-08 13:00:00,97.97,98.1,97.97,98.08,3773.0,97.97,98.1,97.97,98.08,3773.0
2018-05-08 13:05:00,98.09,98.15,98.01,98.01,8928.0,98.09,98.15,98.01,98.01,8928.0
2018-05-08 13:10:00,98.0,98.09,97.97,98.0,4195.0,98.0,98.09,97.97,98.0,4195.0
2018-05-08 13:15:00,98.03,98.08,98.02,98.06,4000.0,98.03,98.08,98.02,98.06,4000.0
2018-05-08 13:20:00,98.06,98.11,98.0,98.01,5250.0,98.06,98.11,98.0,98.01,5250.0
2018-05-08 13:25:00,98.04,98.11,98.04,98.05,4661.0,98.04,98.11,98.04,98.05,4661.0
2018-05-08 13:30:00,98.02,98.11,98.01,98.11,6205.0,98.02,98.11,98.01,98.11,6205.0
2018-05-08 13:35:00,98.14,98.2,98.12,98.2,5706.0,98.14,98.2,98.12,98.2,5706.0
2018-05-08 13:40:00,98.17,98.2,98.03,98.08,10101.0,98.17,98.2,98.03,98.08,10101.0
2018-05-08 13:45:00,98.14,98.18,98.12,98.12,3512.0,98.14,98.18,98.12,98.12,3512.0
2018-05-08 13:50:00,98.1,98.2,98.08,98.16,8508.0,98.1,98.2,98.08,98.16,8508.0
2018-05-08 13:55:00,98.14,98.14,98.01,98.04,6386.0,98.14,98.14,98.01,98.04,6386.0
2018-05-08 14:00:00,98.04,98.17,98.04,98.13,8500.0,98.04,98.17,98.04,98.13,8500.0
2018-05-08 14:05:00,98.15,98.19,98.09,98.19,3348.0,98.15,98.19,98.09,98.19,3348.0
2018-05-08 14:10:00,98.18,98.19,98.07,98.07,4600.0,98.18,98.19,98.07,98.07,4600.0
2018-05-08 14:15:00,98.12,98.22,98.12,98.22,1900.0,98.12,98.22,98.12,98.22,1900.0
2018-05-08 14:20:00,98.23,98.24,98.05,98.18,11104.0,98.23,98.24,98.05,98.18,11104.0
2018-05-08 14:25:00,98.18,98.27,98.15,98.17,9255.0,98.18,98.27,98.15,98.17,9255.0
2018-05-08 14:30:00,98.17,98.2,98.08,98.19,5732.0,98.17,98.2,98.08,98.19,5732.0
2018-05-08 14:35:00,98.2,98.2,98.14,98.15,7914.0,98.2,98.2,98.14,98.15,7914.0
2018-05-08 14:40:00,98.08,98.08,97.97,98.06,5319.0,98.08,98.08,97.97,98.06,5319.0
2018-05-08 14:45:00,98.06,98.1,98.01,98.04,13328.0,98.06,98.1,98.01,98.04,13328.0
2018-05-08 14:50:00,98.04,98.08,97.98,98.01,21259.0,98.04,98.08,97.98,98.01,21259.0
2018-05-08 14:55:00,98.01,98.05,97.94,97.94,9313.0,98.01,98.05,97.94,97.94,9313.0
2018-05-08 15:00:00,97.94,97.96,97.84,97.9,9621.0,97.94,97.96,97.84,97.9,9621.0
2018-05-08 15:05:00,97.88,97.89,97.81,97.89,9073.0,97.88,97.89,97.81,97.89,9073.0
2018-05-08 15:10:00,97.88,97.94,97.85,97.93,5265.0,97.88,97.94,97.85,97.93,5265.0
2018-05-08 15:15:00,97.95,97.97,97.75,97.87,15970.0,97.95,97.97,97.75,97.87,15970.0
2018-05-08 15:20:00,97.86,98.0,97.86,97.95,8486.0,97.86,98.0,97.86,97.95,8486.0
2018-05-08 15:25:00,97.97,98.01,97.96,98.0,3800.0,97.97,98.01,97.96,98.0,3800.0
2018-05-08 15:30:00,98.02,98.1,97.97,98.06,14834.0,98.02,98.1,97.97,98.06,14834.0
2018-05-08 15:35:00,98.08,98.08,97.99,98.05,8768.0,98.08,98.08,97.99,98.05,8768.0
2018-05-08 15:40:00,98.05,98.19,98.04,98.15,10734.0,98.05,98.19,98.04,98.15,10734.0
2018-05-08 15:45:00,98.15,98.21,98.11,98.12,18729.0,98.15,98.21,98.11,98.12,18729.0
2018-05-08 15:50:00,98.13,98.28,98.13,98.25,29499.0,98.13,98.28,98.13,98.25,29499.0
2018-05-08 15:55:00,98.25,98.26,98.13,98.2,41772.0,98.25,98.26,98.13,98.2,41772.0
2018-05-09 09:30:00,98.19,98.75,98.19,98.41,13936.0,98.19,98.75,98.19,98.41,13936.0
2018-05-09 09:35:00,98.38,98.5,98.11,98.12,7633.0,98.38,98.5,98.11,98.12,7633.0
2018-05-09 09:40:00,98.17,98.22,97.94,97.94,5837.0,98.17,98.22,97.94,97.94,5837.0
2018-05-09 09:45:00,97.94,98.32,97.93,98.18,7049.0,97.94,98.32,97.93,98.18,7049.0
2018-05-09 09:50:00,98.21,98.36,98.19,98.3,8384.0,98.21,98.36,98.19,98.3,8384.0
2018-05-09 09:55:00,98.4,98.44,98.26,98.33,4364.0,98.4,98.44,98.26,98.33,4364.0
2018-05-09 10:00:00,98.36,98.36,98.16,98.25,14376.0,98.36,98.36,98.16,98.25,14376.0
2018-05-09 10:05:00,98.23,98.33,98.21,98.23,4400.0,98.23,98.33,98.21,98.23,4400.0
2018-05-09 10:10:00,98.23,98.31,98.04,98.17,11042.0,98.23,98.31,98.04,98.17,11042.0
2018-05-09 10:15:00,98.15,98.21,98.15,98.21,1300.0,98.15,98.21,98.15,98.21,1300.0
2018-05-09 10:20:00,98.21,98.25,98.09,98.09,4535.0,98.21,98.25,98.09,98.09,4535.0
2018-05-09 10:25:00,98.11,98.19,98.05,98.07,6340.0,98.11,98.19,98.05,98.07,6340.0
2018-05-09 10:30:00,98.1,98.12,97.85,97.85,3231.0,98.1,98.12,97.85,97.85,3231.0
2018-05-09 10:35:00,97.87,97.91,97.65,97.69,14940.0,97.87,97.91,97.65,97.69,14940.0
2018-05-09 10:40:00,97.72,97.95,97.72,97.9,5171.0,97.72,97.95,97.72,97.9,5171.0
2018-05-09 10:45:00,97.86,97.96,97.82,97.93,3450.0,97.86,97.96,97.82,97.93,3450.0
2018-05-09 10:50:00,97.95,97.96,97.65,97.69,4600.0,97.95,97.96,97.65,97.69,4600.0
2018-05-09 10:55:00,97.66,97.78,97.66,97.71,4850.0,97.66,97.78,97.66,97.71,4850.0
2018-05-09 11:00:00,97.7,97.75,97.6,97.63,4004.0,97.7,97.75,97.6,97.63,4004.0
2018-05-09 11:05:00,97.65,97.65,97.44,97.55,9882.0,97.65,97.65,97.44,97.55,9882.0
2018-05-09 11:10:00,97.5,97.6,97.46,97.52,34366.0,97.5,97.6,97.46,97.52,34366.0
2018-05-09 11:15:00,97.52,97.66,97.51,97.61,12440.0,97.52,97.66,97.51,97.61,12440.0
2018-05-09 11:20:00,97.62,97.66,97.6,97.62,6587.0,97.62,97.66,97.6,97.62,6587.0
2018-05-09 11:25:00,97.64,97.65,97.52,97.61,11215.0,97.64,97.65,97.52,97.61,11215.0
2018-05-09 11:30:00,97.61,97.66,97.58,97.64,7012.0,97.61,97.66,97.58,97.64,7012.0
2018-05-09 11:35:00,97.66,97.73,97.64,97.73,3532.0,97.66,97.73,97.64,97.73,3532.0
2018-05-09 11:40:00,97.75,97.96,97.64,97.92,10665.0,97.75,97.96,97.64,97.92,10665.0
2018-05-09 11:45:00,97.94,97.95,97.73,97.75,12547.0,97.94,97.95,97.73,97.75,12547.0
2018-05-09 11:50:00,97.75,97.92,97.75,97.89,1500.0,97.75,97.92,97.75,97.89,1500.0
2018-05-09 11:55:00,97.86,97.97,97.86,97.93,4600.0,97.86,97.97,97.86,97.93,4600.0
2018-05-09 12:00:00,97.93,97.99,97.84,97.85,7672.0,97.93,97.99,97.84,97.85,7672.0
2018-05-09 12:05:00,97.9,97.9,97.76,97.79,6692.0,97.9,97.9,97.76,97.79,6692.0
2018-05-09 12:10:00,97.78,97.91,97.77,97.91,3184.0,97.78,97.91,97.77,97.91,3184.0
2018-05-09 12:15:00,97.89,98.12,97.89,98.12,4200.0,97.89,98.12,97.89,98.12,4200.0
2018-05-09 12:20:00,98.14,98.19,98.1,98.14,9082.0,98.14,98.19,98.1,98.14,9082.0
2018-05-09 12:25:00,98.14,98.22,98.08,98.16,4200.0,98.14,98.22,98.08,98.16,4200.0
2018-05-09 12:30:00,98.14,98.24,98.11,98.2,27529.0,98.14,98.24,98.11,98.2,27529.0
2018-05-09 12:35:00,98.23,98.24,98.12,98.14,4879.0,98.23,98.24,98.12,98.14,4879.0
2018-05-09 12:40:00,98.16,98.25,98.15,98.19,8408.0,98.16,98.25,98.15,98.19,8408.0
2018-05-09 12:45:00,98.23,98.25,98.18,98.2,12850.0,98.23,98.25,98.18,98.2,12850.0
2018-05-09 12:50:00,98.19,98.28,98.19,98.28,7057.0,98.19,98.28,98.19,98.28,7057.0
2018-05-09 12:55:00,98.3,98.43,98.25,98.39,30639.0,98.3,98.43,98.25,98.39,30639.0
2018-05-09 13:00:00,98.41,98.62,98.41,98.52,10433.0,98.41,98.62,98.41,98.52,10433.0
2018-05-09 13:05:00,98.55,98.66,98.54,98.57,5469.0,98.55,98.66,98.54,98.57,5469.0
2018-05-09 13:10:00,98.59,98.61,98.54,98.56,4009.0,98.59,98.61,98.54,98.56,4009.0
2018-05-09 13:15:00,98.52,98.55,98.47,98.54,4360.0,98.52,98.55,98.47,98.54,4360.0
2018-05-09 13:20:00,98.54,98.61,98.53,98.61,2599.0,98.54,98.61,98.53,98.61,2599.0
2018-05-09 13:25:00,98.62,98.73,98.6,98.73,2094.0,98.62,98.73,98.6,98.73,2094.0
2018-05-09 13:30:00,98.72,98.73,98.63,98.68,6054.0,98.72,98.73,98.63,98.68,6054.0
2018-05-09 13:35:00,98.68,98.69,98.62,98.65,4600.0,98.68,98.69,98.62,98.65,4600.0
2018-05-09 13:40:00,98.68,98.78,98.63,98.71,5316.0,98.68,98.78,98.63,98.71,5316.0
2018-05-09 13:45:00,98.74,98.84,98.71,98.84,3943.0,98.74,98.84,98.71,98.84,3943.0
2018-05-09 13:50:00,98.85,98.85,98.78,98.78,7612.0,98.85,98.85,98.78,98.78,7612.0
2018-05-09 13:55:00,98.81,98.87,98.8,98.87,20797.0,98.81,98.87,98.8,98.87,20797.0
2018-05-09 14:00:00,98.89,99.06,98.88,98.98,13013.0,98.89,99.06,98.88,98.98,13013.0
2018-05-09 14:05:00,99.0,99.01,98.88,98.89,3128.0,99.0,99.01,98.88,98.89,3128.0
2018-05-09 14:10:00,98.9,98.93,98.86,98.93,4000.0,98.9,98.93,98.86,98.93,4000.0
2018-05-09 14:15:00,98.88,98.9,98.81,98.81,8715.0,98.88,98.9,98.81,98.81,8715.0
2018-05-09 14:20:00,98.84,98.84,98.73,98.73,2617.0,98.84,98.84,98.73,98.73,2617.0
2018-05-09 14:25:00,98.73,98.73,98.64,98.68,5493.0,98.73,98.73,98.64,98.68,5493.0
2018-05-09 14:30:00,98.71,98.76,98.71,98.76,2748.0,98.71,98.76,98.71,98.76,2748.0
2018-05-09 14:35:00,98.76,98.82,98.7,98.76,6109.0,98.76,98.82,98.7,98.76,6109.0
2018-05-09 14:40:00,98.79,98.86,98.77,98.86,2300.0,98.79,98.86,98.77,98.86,2300.0
2018-05-09 14:45:00,98.85,98.87,98.77,98.77,4400.0,98.85,98.87,98.77,98.77,4400.0
2018-05-09 14:50:00,98.8,98.84,98.78,98.81,6235.0,98.8,98.84,98.78,98.81,6235.0
2018-05-09 14:55:00,98.81,98.83,98.74,98.77,4200.0,98.81,98.83,98.74,98.77,4200.0
2018-05-09 15:00:00,98.77,98.8,98.75,98.75,6689.0,98.77,98.8,98.75,98.75,6689.0
2018-05-09 15:05:00,98.75,98.85,98.74,98.84,4889.0,98.75,98.85,98.74,98.84,4889.0
2018-05-09 15:10:00,98.86,98.86,98.78,98.8,4871.0,98.86,98.86,98.78,98.8,4871.0
2018-05-09 15:15:00,98.82,98.82,98.74,98.78,7006.0,98.82,98.82,98.74,98.78,7006.0
2018-05-09 15:20:00,98.78,98.83,98.74,98.79,6728.0,98.78,98.83,98.74,98.79,6728.0
2018-05-09 15:25:00,98.79,98.8,98.77,98.79,6488.0,98.79,98.8,98.77,98.79,6488.0
2018-05-09 15:30:00,98.8,98.84,98.76,98.78,11995.0,98.8,98.84,98.76,98.78,11995.0
2018-05-09 15:35:00,98.78,98.82,98.73,98.73,8503.0,98.78,98.82,98.73,98.73,8503.0
2018-05-09 15:40:00,98.73,98.86,98.71,98.86,11354.0,98.73,98.86,98.71,98.86,11354.0
2018-05-09 15:45:00,98.84,98.9,98.83,98.9,14440.0,98.84,98.9,98.83,98.9,14440.0
2018-05-09 15:50:00,98.9,99.02,98.9,98.93,32473.0,98.9,99.02,98.9,98.93,32473.0
2018-05-09 15:55:00,98.94,98.99,98.88,98.97,52565.0,98.94,98.99,98.88,98.97,52565.0
2018-05-10 09:30:00,99.31,99.46,98.61,98.97,38812.0,99.31,99.46,98.61,98.97,38812.0
2018-05-10 09:35:00,98.89,98.98,98.56,98.8,28586.0,98.89,98.98,98.56,98.8,28586.0
2018-05-10 09:40:00,98.74,98.75,98.5,98.52,12504.0,98.74,98.75,98.5,98.52,12504.0
2018-05-10 09:45:00,98.57,98.61,98.36,98.36,6017.0,98.57,98.61,98.36,98.36,6017.0
2018-05-10 09:50:00,98.29,98.41,98.23,98.31,9845.0,98.29,98.41,98.23,98.31,9845.0
2018-05-10 09:55:00,98.22,98.41,98.11,98.25,9076.0,98.22,98.41,98.11,98.25,9076.0
2018-05-10 10:00:00,98.25,98.25,97.99,98.0,9886.0,98.25,98.25,97.99,98.0,9886.0
2018-05-10 10:05:00,98.01,98.09,97.91,97.95,12765.0,98.01,98.09,97.91,97.95,12765.0
2018-05-10 10:10:00,97.96,98.06,97.85,97.86,22350.0,97.96,98.06,97.85,97.86,22350.0
2018-05-10 10:15:00,97.89,97.89,97.49,97.52,41881.0,97.89,97.89,97.49,97.52,41881.0
2018-05-10 10:20:00,97.52,97.62,97.35,97.46,22945.0,97.52,97.62,97.35,97.46,22945.0
2018-05-10 10:25:00,97.46,97.59,97.4,97.51,13439.0,97.46,97.59,97.4,97.51,13439.0
2018-05-10 10:30:00,97.56,97.94,97.55,97.94,4816.0,97.56,97.94,97.55,97.94,4816.0
2018-05-10 10:35:00,97.94,98.16,97.94,98.1,9306.0,97.94,98.16,97.94,98.1,9306.0
2018-05-10 10:40:00,98.12,98.14,97.89,97.89,11500.0,98.12,98.14,97.89,97.89,11500.0
2018-05-10 10:45:00,97.85,97.86,97.78,97.83,7560.0,97.85,97.86,97.78,97.83,7560.0
2018-05-10 10:50:00,97.83,97.86,97.7,97.83,12700.0,97.83,97.86,97.7,97.83,12700.0
2018-05-10 10:55:00,97.82,97.91,97.81,97.82,9284.0,97.82,97.91,97.81,97.82,9284.0
2018-05-10 11:00:00,97.84,97.91,97.72,97.72,11700.0,97.84,97.91,97.72,97.72,11700.0
2018-05-10 11:05:00,97.74,97.82,97.6,97.6,7709.0,97.74,97.82,97.6,97.6,7709.0
2018-05-10 11:10:00,97.58,97.69,97.54,97.62,13568.0,97.58,97.69,97.54,97.62,13568.0
2018-05-10 11:15:00,97.6,97.64,97.52,97.58,12765.0,97.6,97.64,97.52,97.58,12765.0
2018-05-10 11:20:00,97.6,97.62,97.46,97.55,25773.0,97.6,97.62,97.46,97.55,25773.0
2018-05-10 11:25:00,97.56,97.6,97.51,97.6,10356.0,97.56,97.6,97.51,97.6,10356.0
2018-05-10 11:30:00,97.61,97.62,97.28,97.29,23434.0,97.61,97.62,97.28,97.29,23434.0
2018-05-10 11:35:00,97.3,97.45,97.28,97.45,9476.0,97.3,97.45,97.28,97.45,9476.0
2018-05-10 11:40:00,97.47,97.48,97.32,97.38,7900.0,97.47,97.48,97.32,97.38,7900.0
2018-05-10 11:45:00,97.39,97.53,97.39,97.44,10811.0,97.39,97.53,97.39,97.44,10811.0
2018-05-10 11:50:00,97.45,97.58,97.35,97.49,13030.0,97.45,97.58,97.35,97.49,13030.0
2018-05-10 11:55:00,97.5,97.56,97.44,97.5,8301.0,97.5,97.56,97.44,97.5,8301.0
2018-05-10 12:00:00,97.52,97.57,97.5,97.53,4222.0,97.52,97.57,97.5,97.53,4222.0
2018-05-10 12:05:00,97.56,97.61,97.52,97.59,4420.0,97.56,97.61,97.52,97.59,4420.0
2018-05-10 12:10:00,97.56,97.6,97.55,97.56,9806.0,97.56,97.6,97.55,97.56,9806.0
2018-05-10 12:15:00,97.55,97.69,97.55,97.67,9159.0,97.55,97.69,97.55,97.67,9159.0
2018-05-10 12:20:00,97.66,97.74,97.61,97.64,7127.0,97.66,97.74,97.61,97.64,7127.0
2018-05-10 12:25:00,97.69,97.74,97.65,97.66,12035.0,97.69,97.74,97.65,97.66,12035.0
2018-05-10 12:30:00,97.69,97.75,97.68,97.74,6872.0,97.69,97.75,97.68,97.74,6872.0
2018-05-10 12:35:00,97.73,97.74,97.67,97.69,6010.0,97.73,97.74,97.67,97.69,6010.0
2018-05-10 12:40:00,97.69,97.69,97.63,97.67,12672.0,97.69,97.69,97.63,97.67,12672.0
2018-05-10 12:45:00,97.68,97.79,97.68,97.74,14359.0,97.68,97.79,97.68,97.74,14359.0
2018-05-10 12:50:00,97.71,97.75,97.63,97.73,6308.0,97.71,97.75,97.63,97.73,6308.0
2018-05-10 12:55:00,97.72,97.72,97.61,97.63,9889.0,97.72,97.72,97.61,97.63,9889.0
2018-05-10 13:00:00,97.62,97.66,97.61,97.64,9838.0,97.62,97.66,97.61,97.64,9838.0
2018-05-10 13:05:00,97.64,97.65,97.6,97.65,3937.0,97.64,97.65,97.6,97.65,3937.0
2018-05-10 13:10:00,97.65,97.71,97.6,97.61,3418.0,97.65,97.71,97.6,97.61,3418.0
2018-05-10 13:15:00,97.61,97.66,97.61,97.62,3824.0,97.61,97.66,97.61,97.62,3824.0
2018-05-10 13:20:00,97.62,97.74,97.61,97.74,6186.0,97.62,97.74,97.61,97.74,6186.0
2018-05-10 13:25:00,97.75,97.83,97.71,97.79,3405.0,97.75,97.83,97.71,97.79,3405.0
2018-05-10 13:30:00,97.8,97.82,97.77,97.77,2700.0,97.8,97.82,97.77,97.77,2700.0
2018-05-10 13:35:00,97.77,97.8,97.69,97.72,3934.0,97.77,97.8,97.69,97.72,3934.0
2018-05-10 13:40:00,97.72,97.72,97.64,97.67,8542.0,97.72,97.72,97.64,97.67,8542.0
2018-05-10 13:45:00,97.69,97.71,97.67,97.7,4300.0,97.69,97.71,97.67,97.7,4300.0
2018-05-10 13:50:00,97.69,97.74,97.69,97.69,4780.0,97.69,97.74,97.69,97.69,4780.0
2018-05-10 13:55:00,97.71,97.75,97.68,97.73,4750.0,97.71,97.75,97.68,97.73,4750.0
2018-05-10 14:00:00,97.75,97.77,97.67,97.7,10563.0,97.75,97.77,97.67,97.7,10563.0
2018-05-10 14:05:00,97.7,97.75,97.69,97.72,9356.0,97.7,97.75,97.69,97.72,9356.0
2018-05-10 14:10:00,97.77,97.79,97.74,97.78,5651.0,97.77,97.79,97.74,97.78,5651.0
2018-05-10 14:15:00,97.76,97.96,97.74,97.96,6600.0,97.76,97.96,97.74,97.96,6600.0
2018-05-10 14:20:00,98.0,98.02,97.92,97.92,4744.0,98.0,98.02,97.92,97.92,4744.0
2018-05-10 14:25:00,97.93,98.05,97.93,98.03,3527.0,97.93,98.05,97.93,98.03,3527.0
2018-05-10 14:30:00,98.03,98.06,97.93,97.94,7988.0,98.03,98.06,97.93,97.94,7988.0
2018-05-10 14:35:00,97.93,97.94,97.85,97.85,5688.0,97.93,97.94,97.85,97.85,5688.0
2018-05-10 14:40:00,97.85,97.95,97.82,97.95,6028.0,97.85,97.95,97.82,97.95,6028.0
2018-05-10 14:45:00,97.98,98.01,97.95,98.01,9770.0,97.98,98.01,97.95,98.01,9770.0
2018-05-10 14:50:00,98.01,98.02,97.95,97.95,4273.0,98.01,98.02,97.95,97.95,4273.0
2018-05-10 14:55:00,97.96,98.0,97.88,97.98,23164.0,97.96,98.0,97.88,97.98,23164.0
2018-05-10 15:00:00,97.99,98.02,97.87,97.87,10805.0,97.99,98.02,97.87,97.87,10805.0
2018-05-10 15:05:00,97.88,97.96,97.88,97.96,3424.0,97.88,97.96,97.88,97.96,3424.0
2018-05-10 15:10:00,97.93,97.97,97.91,97.97,6104.0,97.93,97.97,97.91,97.97,6104.0
2018-05-10 15:15:00,97.99,98.1,97.97,97.97,16015.0,97.99,98.1,97.97,97.97,16015.0
2018-05-10 15:20:00,97.97,97.98,97.84,97.85,17568.0,97.97,97.98,97.84,97.85,17568.0
2018-05-10 15:25:00,97.83,97.95,97.81,97.93,6922.0,97.83,97.95,97.81,97.93,6922.0
2018-05-10 15:30:00,97.95,98.02,97.87,97.9,10601.0,97.95,98.02,97.87,97.9,10601.0
2018-05-10 15:35:00,97.89,97.93,97.83,97.92,7016.0,97.89,97.93,97.83,97.92,7016.0
2018-05-10 15:40:00,97.91,97.93,97.86,97.88,13153.0,97.91,97.93,97.86,97.88,13153.0
2018-05-10 15:45:00,97.9,97.98,97.88,97.97,17802.0,97.9,97.98,97.88,97.97,17802.0
2018-05-10 15:50:00,97.96,97.99,97.85,97.85,25849.0,97.96,97.99,97.85,97.85,25849.0
2018-05-10 15:55:00,97.84,97.94,97.82,97.91,57485.0,97.84,97.94,97.82,97.91,57485.0
2018-05-11 09:30:00,97.77,98.11,97.55,98.06,26557.0,97.77,98.11,97.55,98.06,26557.0
2018-05-11 09:35:00,98.14,98.31,98.0,98.14,20059.0,98.14,98.31,98.0,98.14,20059.0
2018-05-11 09:40:00,98.16,98.52,98.09,98.37,9750.0,98.16,98.52,98.09,98.37,9750.0
2018-05-11 09:45:00,98.39,98.45,98.0,98.0,11617.0,98.39,98.45,98.0,98.0,11617.0
2018-05-11 09:50:00,97.97,97.97,97.71,97.74,9396.0,97.97,97.97,97.71,97.74,9396.0
2018-05-11 09:55:00,97.7,97.88,97.65,97.88,6620.0,97.7,97.88,97.65,97.88,6620.0
2018-05-11 10:00:00,97.96,98.13,97.96,98.04,5656.0,97.96,98.13,97.96,98.04,5656.0
2018-05-11 10:05:00,98.02,98.15,97.94,98.14,8872.0,98.02,98.15,97.94,98.14,8872.0
2018-05-11 10:10:00,98.14,98.18,97.93,98.02,9047.0,98.14,98.18,97.93,98.02,9047.0
2018-05-11 10:15:00,98.02,98.19,97.89,98.17,6093.0,98.02,98.19,97.89,98.17,6093.0
2018-05-11 10:20:00,98.18,98.39,98.16,98.39,7239.0,98.18,98.39,98.16,98.39,7239.0
2018-05-11 10:25:00,98.39,98.5,98.18,98.45,10273.0,98.39,98.5,98.18,98.45,10273.0
2018-05-11 10:30:00,98.43,98.46,98.36,98.46,3193.0,98.43,98.46,98.36,98.46,3193.0
2018-05-11 10:35:00,98.46,98.46,98.26,98.28,5303.0,98.46,98.46,98.26,98.28,5303.0
2018-05-11 10:40:00,98.26,98.35,98.22,98.34,5794.0,98.26,98.35,98.22,98.34,5794.0
2018-05-11 10:45:00,98.33,98.38,98.25,98.32,7259.0,98.33,98.38,98.25,98.32,7259.0
2018-05-11 10:50:00,98.36,98.36,98.28,98.29,4700.0,98.36,98.36,98.28,98.29,4700.0
2018-05-11 10:55:00,98.3,98.3,98.18,98.2,5000.0,98.3,98.3,98.18,98.2,5000.0
2018-05-11 11:00:00,98.22,98.22,98.08,98.08,9707.0,98.22,98.22,98.08,98.08,9707.0
2018-05-11 11:05:00,98.13,98.13,97.97,98.04,8300.0,98.13,98.13,97.97,98.04,8300.0
2018-05-11 11:10:00,98.05,98.14,98.04,98.12,1948.0,98.05,98.14,98.04,98.12,1948.0
2018-05-11 11:15:00,98.13,98.16,98.05,98.12,7470.0,98.13,98.16,98.05,98.12,7470.0
2018-05-11 11:20:00,98.13,98.25,98.12,98.21,7098.0,98.13,98.25,98.12,98.21,7098.0
2018-05-11 11:25:00,98.22,98.28,98.14,98.28,3700.0,98.22,98.28,98.14,98.28,3700.0
2018-05-11 11:30:00,98.28,98.4,98.23,98.26,12467.0,98.28,98.4,98.23,98.26,12467.0
2018-05-11 11:35:00,98.26,98.47,98.22,98.46,18226.0,98.26,98.47,98.22,98.46,18226.0
2018-05-11 11:40:00,98.48,98.63,98.47,98.63,10772.0,98.48,98.63,98.47,98.63,10772.0
2018-05-11 11:45:00,98.63,98.63,98.52,98.52,5138.0,98.63,98.63,98.52,98.52,5138.0
2018-05-11 11:50:00,98.52,98.62,98.52,98.6,4700.0,98.52,98.62,98.52,98.6,4700.0
2018-05-11 11:55:00,98.61,98.66,98.56,98.56,6710.0,98.61,98.66,98.56,98.56,6710.0
2018-05-11 12:00:00,98.56,98.6,98.47,98.59,13942.0,98.56,98.6,98.47,98.59,13942.0
2018-05-11 12:05:00,98.59,98.6,98.5,98.59,7444.0,98.59,98.6,98.5,98.59,7444.0
2018-05-11 12:10:00,98.6,98.7,98.53,98.56,8699.0,98.6,98.7,98.53,98.56,8699.0
2018-05-11 12:15:00,98.52,98.55,98.41,98.44,5700.0,98.52,98.55,98.41,98.44,5700.0
2018-05-11 12:20:00,98.42,98.43,98.32,98.32,6171.0,98.42,98.43,98.32,98.32,6171.0
2018-05-11 12:25:00,98.33,98.33,98.15,98.21,9142.0,98.33,98.33,98.15,98.21,9142.0
2018-05-11 12:30:00,98.21,98.25,98.16,98.24,10250.0,98.21,98.25,98.16,98.24,10250.0
2018-05-11 12:35:00,98.25,98.35,98.23,98.34,4683.0,98.25,98.35,98.23,98.34,4683.0
2018-05-11 12:40:00,98.35,98.35,98.22,98.23,9264.0,98.35,98.35,98.22,98.23,9264.0
2018-05-11 12:45:00,98.21,98.24,98.1,98.16,11455.0,98.21,98.24,98.1,98.16,11455.0
2018-05-11 12:50:00,98.2,98.33,98.19,98.28,2702.0,98.2,98.33,98.19,98.28,2702.0
2018-05-11 12:55:00,98.25,98.28,98.22,98.25,4650.0,98.25,98.28,98.22,98.25,4650.0
2018-05-11 13:00:00,98.26,98.26,98.18,98.22,6429.0,98.26,98.26,98.18,98.22,6429.0
2018-05-11 13:05:00,98.24,98.25,98.14,98.18,6213.0,98.24,98.25,98.14,98.18,6213.0
2018-05-11 13:10:00,98.17,98.18,98.04,98.07,35119.0,98.17,98.18,98.04,98.07,35119.0
2018-05-11 13:15:00,98.06,98.25,97.96,98.15,8950.0,98.06,98.25,97.96,98.15,8950.0
2018-05-11 13:20:00,98.18,98.24,98.15,98.17,6840.0,98.18,98.24,98.15,98.17,6840.0
2018-05-11 13:25:00,98.16,98.24,98.13,98.13,3800.0,98.16,98.24,98.13,98.13,3800.0
2018-05-11 13:30:00,98.15,98.21,98.1,98.13,10680.0,98.15,98.21,98.1,98.13,10680.0
2018-05-11 13:35:00,98.13,98.16,98.11,98.13,8780.0,98.13,98.16,98.11,98.13,8780.0
2018-05-11 13:40:00,98.15,98.15,98.08,98.12,4984.0,98.15,98.15,98.08,98.12,4984.0
2018-05-11 13:45:00,98.14,98.29,98.14,98.29,2460.0,98.14,98.29,98.14,98.29,2460.0
2018-05-11 13:50:00,98.33,98.35,98.29,98.32,4175.0,98.33,98.35,98.29,98.32,4175.0
2018-05-11 13:55:00,98.32,98.39,98.32,98.38,3250.0,98.32,98.39,98.32,98.38,3250.0
2018-05-11 14:00:00,98.37,98.45,98.35,98.4,8203.0,98.37,98.45,98.35,98.4,8203.0
2018-05-11 14:05:00,98.42,98.43,98.37,98.38,4808.0,98.42,98.43,98.37,98.38,4808.0
2018-05-11 14:10:00,98.36,98.37,98.22,98.23,9226.0,98.36,98.37,98.22,98.23,9226.0
2018-05-11 14:15:00,98.24,98.39,98.23,98.39,5200.0,98.24,98.39,98.23,98.39,5200.0
2018-05-11 14:20:00,98.4,98.46,98.39,98.41,5116.0,98.4,98.46,98.39,98.41,5116.0
2018-05-11 14:25:00,98.44,98.45,98.42,98.43,2200.0,98.44,98.45,98.42,98.43,2200.0
2018-05-11 14:30:00,98.47,98.55,98.46,98.55,3100.0,98.47,98.55,98.46,98.55,3100.0
2018-05-11 14:35:00,98.54,98.59,98.5,98.59,3300.0,98.54,98.59,98.5,98.59,3300.0
2018-05-11 14:40:00,98.62,98.62,98.56,98.57,5500.0,98.62,98.62,98.56,98.57,5500.0
2018-05-11 14:45:00,98.6,98.64,98.52,98.63,8933.0,98.6,98.64,98.52,98.63,8933.0
2018-05-11 14:50:00,98.63,98.65,98.6,98.61,6889.0,98.63,98.65,98.6,98.61,6889.0
2018-05-11 14:55:00,98.64,98.66,98.59,98.61,4900.0,98.64,98.66,98.59,98.61,4900.0
2018-05-11 15:00:00,98.61,98.66,98.59,98.6,9667.0,98.61,98.66,98.59,98.6,9667.0
2018-05-11 15:05:00,98.61,98.63,98.57,98.61,7256.0,98.61,98.63,98.57,98.61,7256.0
2018-05-11 15:10:00,98.6,98.7,98.6,98.66,10839.0,98.6,98.7,98.6,98.66,10839.0
2018-05-11 15:15:00,98.68,98.68,98.6,98.68,12670.0,98.68,98.68,98.6,98.68,12670.0
2018-05-11 15:20:00,98.68,98.68,98.64,98.67,6700.0,98.68,98.68,98.64,98.67,6700.0
2018-05-11 15:25:00,98.67,98.68,98.61,98.64,15910.0,98.67,98.68,98.61,98.64,15910.0
2018-05-11 15:30:00,98.62,98.63,98.56,98.6,10283.0,98.62,98.63,98.56,98.6,10283.0
2018-05-11 15:35:00,98.58,98.61,98.57,98.59,9930.0,98.58,98.61,98.57,98.59,9930.0
2018-05-11 15:40:00,98.59,98.59,98.45,98.48,18774.0,98.59,98.59,98.45,98.48,18774.0
2018-05-11 15:45:00,98.47,98.52,98.45,98.52,13998.0,98.47,98.52,98.45,98.52,13998.0
2018-05-11 15:50:00,98.53,98.55,98.5,98.5,15525.0,98.53,98.55,98.5,98.5,15525.0
2018-05-11 15:55:00,98.51,98.57,98.46,98.54,53613.0,98.51,98.57,98.46,98.54,53613.0
2018-05-14 09:30:00,98.94,98.94,98.57,98.6,15090.0,98.94,98.94,98.57,98.6,15090.0
2018-05-14 09:35:00,98.58,98.68,98.1,98.39,12160.0,98.58,98.68,98.1,98.39,12160.0
2018-05-14 09:40:00,98.33,98.63,98.32,98.63,3201.0,98.33,98.63,98.32,98.63,3201.0
2018-05-14 09:45:00,98.63,98.79,98.49,98.69,8725.0,98.63,98.79,98.49,98.69,8725.0
2018-05-14 09:50:00,98.73,98.78,98.65,98.7,3851.0,98.73,98.78,98.65,98.7,3851.0
2018-05-14 09:55:00,98.73,98.73,98.53,98.56,4048.0,98.73,98.73,98.53,98.56,4048.0
2018-05-14 10:00:00,98.52,98.55,98.42,98.55,7468.0,98.52,98.55,98.42,98.55,7468.0
2018-05-14 10:05:00,98.58,98.65,98.45,98.59,6329.0,98.58,98.65,98.45,98.59,6329.0
2018-05-14 10:10:00,98.57,98.61,98.54,98.55,2900.0,98.57,98.61,98.54,98.55,2900.0
2018-05-14 10:15:00,98.57,98.62,98.48,98.55,3125.0,98.57,98.62,98.48,98.55,3125.0
2018-05-14 10:20:00,98.55,98.59,98.42,98.52,8040.0,98.55,98.59,98.42,98.52,8040.0
2018-05-14 10:25:00,98.47,98.48,98.44,98.47,2418.0,98.47,98.48,98.44,98.47,2418.0
2018-05-14 10:30:00,98.48,98.56,98.24,98.31,12756.0,98.48,98.56,98.24,98.31,12756.0
2018-05-14 10:35:00,98.3,98.36,98.3,98.34,3800.0,98.3,98.36,98.3,98.34,3800.0
2018-05-14 10:40:00,98.32,98.32,98.11,98.11,9473.0,98.32,98.32,98.11,98.11,9473.0
2018-05-14 10:45:00,98.11,98.21,98.04,98.21,8350.0,98.11,98.21,98.04,98.21,8350.0
2018-05-14 10:50:00,98.23,98.35,98.23,98.27,2818.0,98.23,98.35,98.23,98.27,2818.0
2018-05-14 10:55:00,98.26,98.35,98.25,98.35,5334.0,98.26,98.35,98.25,98.35,5334.0
2018-05-14 11:00:00,98.32,98.41,98.31,98.38,8662.0,98.32,98.41,98.31,98.38,8662.0
2018-05-14 11:05:00,98.36,98.36,98.22,98.32,3636.0,98.36,98.36,98.22,98.32,3636.0
2018-05-14 11:10:00,98.33,98.38,98.32,98.38,2097.0,98.33,98.38,98.32,98.38,2097.0
2018-05-14 11:15:00,98.39,98.52,98.39,98.51,4304.0,98.39,98.52,98.39,98.51,4304.0
2018-05-14 11:20:00,98.51,98.57,98.44,98.49,6800.0,98.51,98.57,98.44,98.49,6800.0
2018-05-14 11:25:00,98.46,98.54,98.44,98.47,3341.0,98.46,98.54,98.44,98.47,3341.0
2018-05-14 11:30:00,98.48,98.57,98.44,98.55,2682.0,98.48,98.57,98.44,98.55,2682.0
2018-05-14 11:35:00,98.54,98.64,98.52,98.64,2383.0,98.54,98.64,98.52,98.64,2383.0
2018-05-14 11:40:00,98.6,98.83,98.59,98.83,12655.0,98.6,98.83,98.59,98.83,12655.0
2018-05-14 11:45:00,98.8,98.8,98.74,98.74,5600.0,98.8,98.8,98.74,98.74,5600.0
2018-05-14 11:50:00,98.73,98.73,98.66,98.68,8498.0,98.73,98.73,98.66,98.68,8498.0
2018-05-14 11:55:00,98.7,98.71,98.66,98.68,2400.0,98.7,98.71,98.66,98.68,2400.0
2018-05-14 12:00:00,98.68,98.8,98.68,98.75,7801.0,98.68,98.8,98.68,98.75,7801.0
2018-05-14 12:05:00,98.73,98.83,98.72,98.81,1397.0,98.73,98.83,98.72,98.81,1397.0
2018-05-14 12:10:00,98.82,98.82,98.62,98.7,9600.0,98.82,98.82,98.62,98.7,9600.0
2018-05-14 12:15:00,98.71,98.78,98.7,98.7,3715.0,98.71,98.78,98.7,98.7,3715.0
2018-05-14 12:20:00,98.73,98.73,98.68,98.72,1152.0,98.73,98.73,98.68,98.72,1152.0
2018-05-14 12:25:00,98.72,98.72,98.61,98.61,1100.0,98.72,98.72,98.61,98.61,1100.0
2018-05-14 12:30:00,98.56,98.63,98.56,98.6,2253.0,98.56,98.63,98.56,98.6,2253.0
2018-05-14 12:35:00,98.61,98.69,98.6,98.69,2181.0,98.61,98.69,98.6,98.69,2181.0
2018-05-14 12:40:00,98.7,98.75,98.62,98.66,5417.0,98.7,98.75,98.62,98.66,5417.0
2018-05-14 12:45:00,98.67,98.94,98.67,98.9,78015.0,98.67,98.94,98.67,98.9,78015.0
2018-05-14 12:50:00,98.89,98.89,98.76,98.8,26780.0,98.89,98.89,98.76,98.8,26780.0
2018-05-14 12:55:00,98.8,98.81,98.65,98.66,19334.0,98.8,98.81,98.65,98.66,19334.0
2018-05-14 13:00:00,98.66,98.76,98.66,98.74,4371.0,98.66,98.76,98.66,98.74,4371.0
2018-05-14 13:05:00,98.74,98.77,98.73,98.76,5480.0,98.74,98.77,98.73,98.76,5480.0
2018-05-14 13:10:00,98.76,98.85,98.72,98.83,6600.0,98.76,98.85,98.72,98.83,6600.0
2018-05-14 13:15:00,98.84,98.87,98.8,98.8,11966.0,98.84,98.87,98.8,98.8,11966.0
2018-05-14 13:20:00,98.81,98.97,98.81,98.94,12129.0,98.81,98.97,98.81,98.94,12129.0
2018-05-14 13:25:00,98.93,98.97,98.86,98.91,11755.0,98.93,98.97,98.86,98.91,11755.0
2018-05-14 13:30:00,98.92,98.92,98.83,98.83,4300.0,98.92,98.92,98.83,98.83,4300.0
2018-05-14 13:35:00,98.83,98.83,98.7,98.75,5100.0,98.83,98.83,98.7,98.75,5100.0
2018-05-14 13:40:00,98.73,98.8,98.72,98.77,3600.0,98.73,98.8,98.72,98.77,3600.0
2018-05-14 13:45:00,98.79,98.79,98.73,98.77,2550.0,98.79,98.79,98.73,98.77,2550.0
2018-05-14 13:50:00,98.77,98.77,98.7,98.77,4580.0,98.77,98.77,98.7,98.77,4580.0
2018-05-14 13:55:00,98.75,98.79,98.74,98.75,4900.0,98.75,98.79,98.74,98.75,4900.0
2018-05-14 14:00:00,98.74,98.75,98.69,98.69,2800.0,98.74,98.75,98.69,98.69,2800.0
2018-05-14 14:05:00,98.7,98.71,98.62,98.67,5325.0,98.7,98.71,98.62,98.67,5325.0
2018-05-14 14:10:00,98.66,98.71,98.66,98.7,3300.0,98.66,98.71,98.66,98.7,3300.0
2018-05-14 14:15:00,98.7,98.71,98.67,98.68,1900.0,98.7,98.71,98.67,98.68,1900.0
2018-05-14 14:20:00,98.66,98.71,98.66,98.69,3931.0,98.66,98.71,98.66,98.69,3931.0
2018-05-14 14:25:00,98.69,98.75,98.69,98.73,3675.0,98.69,98.75,98.69,98.73,3675.0
2018-05-14 14:30:00,98.74,98.74,98.72,98.74,2850.0,98.74,98.74,98.72,98.74,2850.0
2018-05-14 14:35:00,98.74,98.8,98.73,98.8,6390.0,98.74,98.8,98.73,98.8,6390.0
2018-05-14 14:40:00,98.8,98.84,98.79,98.83,4099.0,98.8,98.84,98.79,98.83,4099.0
2018-05-14 14:45:00,98.83,98.85,98.78,98.78,4560.0,98.83,98.85,98.78,98.78,4560.0
2018-05-14 14:50:00,98.76,98.8,98.74,98.78,4100.0,98.76,98.8,98.74,98.78,4100.0
2018-05-14 14:55:00,98.78,98.81,98.77,98.81,3679.0,98.78,98.81,98.77,98.81,3679.0
2018-05-14 15:00:00,98.81,98.83,98.79,98.83,2900.0,98.81,98.83,98.79,98.83,2900.0
2018-05-14 15:05:00,98.8,98.85,98.79,98.85,5382.0,98.8,98.85,98.79,98.85,5382.0
2018-05-14 15:10:00,98.85,98.89,98.83,98.85,7000.0,98.85,98.89,98.83,98.85,7000.0
2018-05-14 15:15:00,98.83,98.83,98.78,98.8,6289.0,98.83,98.83,98.78,98.8,6289.0
2018-05-14 15:20:00,98.8,98.86,98.8,98.85,8496.0,98.8,98.86,98.8,98.85,8496.0
2018-05-14 15:25:00,98.85,98.86,98.83,98.86,3500.0,98.85,98.86,98.83,98.86,3500.0
2018-05-14 15:30:00,98.86,98.87,98.71,98.72,11185.0,98.86,98.87,98.71,98.72,11185.0
2018-05-14 15:35:00,98.73,98.75,98.72,98.73,8458.0,98.73,98.75,98.72,98.73,8458.0
2018-05-14 15:40:00,98.74,98.8,98.74,98.79,9245.0,98.74,98.8,98.74,98.79,9245.0
2018-05-14 15:45:00,98.78,98.78,98.66,98.7,16208.0,98.78,98.78,98.66,98.7,16208.0
2018-05-14 15:50:00,98.71,98.76,98.71,98.76,26012.0,98.71,98.76,98.71,98.76,26012.0
2018-05-14 15:55:00,98.76,98.77,98.65,98.72,43147.0,98.76,98.77,98.65,98.72,43147.0
2018-05-15 09:30:00,98.21,98.34,97.8,97.89,22242.0,98.21,98.34,97.8,97.89,22242.0
2018-05-15 09:35:00,97.82,98.31,97.78,98.31,13575.0,97.82,98.31,97.78,98.31,13575.0
2018-05-15 09:40:00,98.29,98.4,98.11,98.4,6600.0,98.29,98.4,98.11,98.4,6600.0
2018-05-15 09:45:00,98.4,98.5,98.28,98.5,10849.0,98.4,98.5,98.28,98.5,10849.0
2018-05-15 09:50:00,98.55,98.74,98.54,98.67,13735.0,98.55,98.74,98.54,98.67,13735.0
2018-05-15 09:55:00,98.64,98.64,98.31,98.38,16335.0,98.64,98.64,98.31,98.38,16335.0
2018-05-15 10:00:00,98.41,98.49,98.24,98.31,13450.0,98.41,98.49,98.24,98.31,13450.0
2018-05-15 10:05:00,98.33,98.66,98.33,98.62,6751.0,98.33,98.66,98.33,98.62,6751.0
2018-05-15 10:10:00,98.62,98.76,98.62,98.72,5456.0,98.62,98.76,98.62,98.72,5456.0
2018-05-15 10:15:00,98.72,98.75,98.56,98.7,6971.0,98.72,98.75,98.56,98.7,6971.0
2018-05-15 10:20:00,98.67,98.91,98.67,98.83,7300.0,98.67,98.91,98.67,98.83,7300.0
2018-05-15 10:25:00,98.8,98.84,98.63,98.68,6300.0,98.8,98.84,98.63,98.68,6300.0
2018-05-15 10:30:00,98.68,98.7,98.63,98.69,5800.0,98.68,98.7,98.63,98.69,5800.0
2018-05-15 10:35:00,98.7,98.83,98.7,98.81,7500.0,98.7,98.83,98.7,98.81,7500.0
2018-05-15 10:40:00,98.81,99.15,98.81,99.11,8561.0,98.81,99.15,98.81,99.11,8561.0
2018-05-15 10:45:00,99.15,99.39,99.13,99.39,14838.0,99.15,99.39,99.13,99.39,14838.0
2018-05-15 10:50:00,99.39,99.59,99.36,99.58,26994.0,99.39,99.59,99.36,99.58,26994.0
2018-05-15 10:55:00,99.56,99.7,99.53,99.61,9047.0,99.56,99.7,99.53,99.61,9047.0
2018-05-15 11:00:00,99.61,99.85,99.61,99.8,27090.0,99.61,99.85,99.61,99.8,27090.0
2018-05-15 11:05:00,99.77,99.91,99.77,99.81,9067.0,99.77,99.91,99.77,99.81,9067.0
2018-05-15 11:10:00,99.78,99.8,99.63,99.64,7200.0,99.78,99.8,99.63,99.64,7200.0
2018-05-15 11:15:00,99.62,99.74,99.62,99.64,6422.0,99.62,99.74,99.62,99.64,6422.0
2018-05-15 11:20:00,99.63,99.76,99.55,99.69,7984.0,99.63,99.76,99.55,99.69,7984.0
2018-05-15 11:25:00,99.68,99.69,99.62,99.63,4611.0,99.68,99.69,99.62,99.63,4611.0
2018-05-15 11:30:00,99.63,99.63,99.51,99.53,3479.0,99.63,99.63,99.51,99.53,3479.0
2018-05-15 11:35:00,99.52,99.52,99.35,99.35,8815.0,99.52,99.52,99.35,99.35,8815.0
2018-05-15 11:40:00,99.38,99.46,99.35,99.46,7685.0,99.38,99.46,99.35,99.46,7685.0
2018-05-15 11:45:00,99.47,99.5,99.38,99.49,4657.0,99.47,99.5,99.38,99.49,4657.0
2018-05-15 11:50:00,99.51,99.6,99.47,99.59,7190.0,99.51,99.6,99.47,99.59,7190.0
2018-05-15 11:55:00,99.57,99.57,99.27,99.27,8039.0,99.57,99.57,99.27,99.27,8039.0
2018-05-15 12:00:00,99.23,99.29,99.17,99.22,8600.0,99.23,99.29,99.17,99.22,8600.0
2018-05-15 12:05:00,99.18,99.27,99.17,99.22,3157.0,99.18,99.27,99.17,99.22,3157.0
2018-05-15 12:10:00,99.22,99.33,99.22,99.26,3910.0,99.22,99.33,99.22,99.26,3910.0
2018-05-15 12:15:00,99.28,99.34,99.25,99.29,4517.0,99.28,99.34,99.25,99.29,4517.0
2018-05-15 12:20:00,99.32,99.37,99.3,99.31,3899.0,99.32,99.37,99.3,99.31,3899.0
2018-05-15 12:25:00,99.3,99.34,99.25,99.3,14778.0,99.3,99.34,99.25,99.3,14778.0
2018-05-15 12:30:00,99.3,99.31,99.23,99.23,12807.0,99.3,99.31,99.23,99.23,12807.0
2018-05-15 12:35:00,99.23,99.44,99.21,99.41,7532.0,99.23,99.44,99.21,99.41,7532.0
2018-05-15 12:40:00,99.4,99.48,99.4,99.48,2771.0,99.4,99.48,99.4,99.48,2771.0
2018-05-15 12:45:00,99.5,99.53,99.37,99.42,16054.0,99.5,99.53,99.37,99.42,16054.0
2018-05-15 12:50:00,99.44,99.44,99.32,99.33,9182.0,99.44,99.44,99.32,99.33,9182.0
2018-05-15 12:55:00,99.34,99.36,99.2,99.2,7500.0,99.34,99.36,99.2,99.2,7500.0
2018-05-15 13:00:00,99.2,99.2,99.09,99.12,8721.0,99.2,99.2,99.09,99.12,8721.0
2018-05-15 13:05:00,99.11,99.11,99.02,99.05,13553.0,99.11,99.11,99.02,99.05,13553.0
2018-05-15 13:10:00,99.05,99.09,98.99,99.07,7367.0,99.05,99.09,98.99,99.07,7367.0
2018-05-15 13:15:00,99.07,99.1,99.02,99.07,4715.0,99.07,99.1,99.02,99.07,4715.0
2018-05-15 13:20:00,99.08,99.11,98.94,98.99,8486.0,99.08,99.11,98.94,98.99,8486.0
2018-05-15 13:25:00,99.01,99.02,98.98,98.99,3980.0,99.01,99.02,98.98,98.99,3980.0
2018-05-15 13:30:00,99.0,99.02,98.92,98.95,11568.0,99.0,99.02,98.92,98.95,11568.0
2018-05-15 13:35:00,98.96,99.01,98.94,98.96,15262.0,98.96,99.01,98.94,98.96,15262.0
2018-05-15 13:40:00,98.99,99.05,98.98,99.03,6164.0,98.99,99.05,98.98,99.03,6164.0
2018-05-15 13:45:00,99.07,99.16,99.05,99.16,2100.0,99.07,99.16,99.05,99.16,2100.0
2018-05-15 13:50:00,99.14,99.17,99.11,99.12,5100.0,99.14,99.17,99.11,99.12,5100.0
2018-05-15 13:55:00,99.13,99.13,98.98,98.99,4400.0,99.13,99.13,98.98,98.99,4400.0
2018-05-15 14:00:00,98.98,99.02,98.87,99.02,4810.0,98.98,99.02,98.87,99.02,4810.0
2018-05-15 14:05:00,99.0,99.09,98.98,99.07,5327.0,99.0,99.09,98.98,99.07,5327.0
2018-05-15 14:10:00,99.04,99.1,98.99,99.1,3700.0,99.04,99.1,98.99,99.1,3700.0
2018-05-15 14:15:00,99.09,99.09,99.04,99.05,5500.0,99.09,99.09,99.04,99.05,5500.0
2018-05-15 14:20:00,99.07,99.1,98.89,98.92,11645.0,99.07,99.1,98.89,98.92,11645.0
2018-05-15 14:25:00,98.92,99.03,98.82,99.03,5129.0,98.92,99.03,98.82,99.03,5129.0
2018-05-15 14:30:00,99.04,99.2,99.04,99.15,5852.0,99.04,99.2,99.04,99.15,5852.0
2018-05-15 14:35:00,99.17,99.28,99.16,99.22,6486.0,99.17,99.28,99.16,99.22,6486.0
2018-05-15 14:40:00,99.21,99.28,99.19,99.24,6533.0,99.21,99.28,99.19,99.24,6533.0
2018-05-15 14:45:00,99.22,99.24,99.15,99.18,6299.0,99.22,99.24,99.15,99.18,6299.0
2018-05-15 14:50:00,99.2,99.2,99.13,99.13,9886.0,99.2,99.2,99.13,99.13,9886.0
2018-05-15 14:55:00,99.13,99.18,99.12,99.17,3400.0,99.13,99.18,99.12,99.17,3400.0
2018-05-15 15:00:00,99.18,99.19,99.11,99.15,8099.0,99.18,99.19,99.11,99.15,8099.0
2018-05-15 15:05:00,99.15,99.16,99.06,99.06,6922.0,99.15,99.16,99.06,99.06,6922.0
2018-05-15 15:10:00,99.09,99.1,99.03,99.04,5390.0,99.09,99.1,99.03,99.04,5390.0
2018-05-15 15:15:00,99.04,99.05,98.98,99.01,6642.0,99.04,99.05,98.98,99.01,6642.0
2018-05-15 15:20:00,99.02,99.02,98.9,98.9,5947.0,99.02,99.02,98.9,98.9,5947.0
2018-05-15 15:25:00,98.92,98.93,98.84,98.84,9556.0,98.92,98.93,98.84,98.84,9556.0
2018-05-15 15:30:00,98.84,98.89,98.81,98.88,11510.0,98.84,98.89,98.81,98.88,11510.0
2018-05-15 15:35:00,98.89,98.96,98.88,98.93,12412.0,98.89,98.96,98.88,98.93,12412.0
2018-05-15 15:40:00,98.93,98.94,98.84,98.89,27270.0,98.93,98.94,98.84,98.89,27270.0
2018-05-15 15:45:00,98.88,98.89,98.83,98.88,27243.0,98.88,98.89,98.83,98.88,27243.0
2018-05-15 15:50:00,98.88,98.96,98.87,98.94,40866.0,98.88,98.96,98.87,98.94,40866.0
2018-05-15 15:55:00,98.95,98.98,98.91,98.93,66062.0,98.95,98.98,98.91,98.93,66062.0
2018-05-16 09:30:00,99.4,99.83,99.0,99.63,25422.0,99.4,99.83,99.0,99.63,25422.0
2018-05-16 09:35:00,99.66,100.2,99.64,100.17,31025.0,99.66,100.2,99.64,100.17,31025.0
2018-05-16 09:40:00,100.21,100.42,99.97,100.14,24176.0,100.21,100.42,99.97,100.14,24176.0
2018-05-16 09:45:00,100.07,100.54,100.05,100.47,20133.0,100.07,100.54,100.05,100.47,20133.0
2018-05-16 09:50:00,100.49,100.63,100.31,100.49,26999.0,100.49,100.63,100.31,100.49,26999.0
2018-05-16 09:55:00,100.49,100.77,100.37,100.76,16450.0,100.49,100.77,100.37,100.76,16450.0
2018-05-16 10:00:00,100.76,100.77,100.41,100.62,25877.0,100.76,100.77,100.41,100.62,25877.0
2018-05-16 10:05:00,100.64,100.8,100.51,100.53,19434.0,100.64,100.8,100.51,100.53,19434.0
2018-05-16 10:10:00,100.54,100.69,100.4,100.69,8327.0,100.54,100.69,100.4,100.69,8327.0
2018-05-16 10:15:00,100.68,100.75,100.62,100.75,8143.0,100.68,100.75,100.62,100.75,8143.0
2018-05-16 10:20:00,100.74,100.75,100.62,100.65,11204.0,100.74,100.75,100.62,100.65,11204.0
2018-05-16 10:25:00,100.63,100.67,100.46,100.59,19191.0,100.63,100.67,100.46,100.59,19191.0
2018-05-16 10:30:00,100.58,100.97,100.58,100.97,7872.0,100.58,100.97,100.58,100.97,7872.0
2018-05-16 10:35:00,100.91,101.07,100.85,100.91,26008.0,100.91,101.07,100.85,100.91,26008.0
2018-05-16 10:40:00,100.95,101.2,100.94,101.18,15357.0,100.95,101.2,100.94,101.18,15357.0
2018-05-16 10:45:00,101.18,101.23,101.01,101.11,23133.0,101.18,101.23,101.01,101.11,23133.0
2018-05-16 10:50:00,101.13,101.44,101.09,101.42,22261.0,101.13,101.44,101.09,101.42,22261.0
2018-05-16 10:55:00,101.41,101.41,101.24,101.35,14593.0,101.41,101.41,101.24,101.35,14593.0
2018-05-16 11:00:00,101.36,101.37,101.28,101.36,51849.0,101.36,101.37,101.28,101.36,51849.0
2018-05-16 11:05:00,101.38,101.72,101.36,101.55,24567.0,101.38,101.72,101.36,101.55,24567.0
2018-05-16 11:10:00,101.54,101.54,101.26,101.45,20249.0,101.54,101.54,101.26,101.45,20249.0
2018-05-16 11:15:00,101.46,101.46,101.31,101.36,6950.0,101.46,101.46,101.31,101.36,6950.0
2018-05-16 11:20:00,101.36,101.4,101.2,101.24,14365.0,101.36,101.4,101.2,101.24,14365.0
2018-05-16 11:25:00,101.2,101.3,101.15,101.3,7525.0,101.2,101.3,101.15,101.3,7525.0
2018-05-16 11:30:00,101.31,101.34,101.24,101.28,8222.0,101.31,101.34,101.24,101.28,8222.0
2018-05-16 11:35:00,101.33,101.47,101.28,101.47,5125.0,101.33,101.47,101.28,101.47,5125.0
2018-05-16 11:40:00,101.47,101.49,101.4,101.42,8330.0,101.47,101.49,101.4,101.42,8330.0
2018-05-16 11:45:00,101.43,101.48,101.39,101.48,6782.0,101.43,101.48,101.39,101.48,6782.0
2018-05-16 11:50:00,101.49,101.66,101.48,101.65,16756.0,101.49,101.66,101.48,101.65,16756.0
2018-05-16 11:55:00,101.63,101.7,101.61,101.7,7640.0,101.63,101.7,101.61,101.7,7640.0
2018-05-16 12:00:00,101.71,101.79,101.7,101.75,5724.0,101.71,101.79,101.7,101.75,5724.0
2018-05-16 12:05:00,101.74,101.92,101.72,101.82,15298.0,101.74,101.92,101.72,101.82,15298.0
2018-05-16 12:10:00,101.8,101.9,101.8,101.9,11196.0,101.8,101.9,101.8,101.9,11196.0
2018-05-16 12:15:00,101.9,101.94,101.86,101.94,37426.0,101.9,101.94,101.86,101.94,37426.0
2018-05-16 12:20:00,101.93,101.94,101.78,101.78,11200.0,101.93,101.94,101.78,101.78,11200.0
2018-05-16 12:25:00,101.79,101.85,101.77,101.79,8322.0,101.79,101.85,101.77,101.79,8322.0
2018-05-16 12:30:00,101.81,101.9,101.8,101.85,6420.0,101.81,101.9,101.8,101.85,6420.0
2018-05-16 12:35:00,101.87,101.87,101.73,101.77,8207.0,101.87,101.87,101.73,101.77,8207.0
2018-05-16 12:40:00,101.77,101.81,101.72,101.76,6000.0,101.77,101.81,101.72,101.76,6000.0
2018-05-16 12:45:00,101.76,101.79,101.69,101.72,10393.0,101.76,101.79,101.69,101.72,10393.0
2018-05-16 12:50:00,101.73,101.76,101.71,101.75,20770.0,101.73,101.76,101.71,101.75,20770.0
2018-05-16 12:55:00,101.72,101.79,101.71,101.75,15799.0,101.72,101.79,101.71,101.75,15799.0
2018-05-16 13:00:00,101.71,101.75,101.62,101.75,8183.0,101.71,101.75,101.62,101.75,8183.0
2018-05-16 13:05:00,101.7,101.73,101.45,101.57,18963.0,101.7,101.73,101.45,101.57,18963.0
2018-05-16 13:10:00,101.57,101.59,101.39,101.5,27803.0,101.57,101.59,101.39,101.5,27803.0
2018-05-16 13:15:00,101.53,101.66,101.52,101.62,4950.0,101.53,101.66,101.52,101.62,4950.0
2018-05-16 13:20:00,101.65,101.65,101.51,101.51,16142.0,101.65,101.65,101.51,101.51,16142.0
2018-05-16 13:25:00,101.5,101.56,101.47,101.48,5811.0,101.5,101.56,101.47,101.48,5811.0
2018-05-16 13:30:00,101.46,101.49,101.43,101.47,4534.0,101.46,101.49,101.43,101.47,4534.0
2018-05-16 13:35:00,101.47,101.48,101.39,101.42,8744.0,101.47,101.48,101.39,101.42,8744.0
2018-05-16 13:40:00,101.41,101.41,101.35,101.41,6159.0,101.41,101.41,101.35,101.41,6159.0
2018-05-16 13:45:00,101.4,101.47,101.39,101.46,3550.0,101.4,101.47,101.39,101.46,3550.0
2018-05-16 13:50:00,101.46,101.53,101.44,101.52,8076.0,101.46,101.53,101.44,101.52,8076.0
2018-05-16 13:55:00,101.53,101.54,101.45,101.49,16109.0,101.53,101.54,101.45,101.49,16109.0
2018-05-16 14:00:00,101.48,101.55,101.47,101.5,9136.0,101.48,101.55,101.47,101.5,9136.0
2018-05-16 14:05:00,101.53,101.68,101.53,101.68,3977.0,101.53,101.68,101.53,101.68,3977.0
2018-05-16 14:10:00,101.65,101.75,101.64,101.74,3783.0,101.65,101.75,101.64,101.74,3783.0
2018-05-16 14:15:00,101.73,101.75,101.69,101.75,12403.0,101.73,101.75,101.69,101.75,12403.0
2018-05-16 14:20:00,101.74,101.74,101.68,101.68,7115.0,101.74,101.74,101.68,101.68,7115.0
2018-05-16 14:25:00,101.68,101.68,101.61,101.64,7600.0,101.68,101.68,101.61,101.64,7600.0
2018-05-16 14:30:00,101.63,101.65,101.59,101.63,10856.0,101.63,101.65,101.59,101.63,10856.0
2018-05-16 14:35:00,101.64,101.72,101.62,101.69,9867.0,101.64,101.72,101.62,101.69,9867.0
2018-05-16 14:40:00,101.7,101.71,101.57,101.63,9300.0,101.7,101.71,101.57,101.63,9300.0
2018-05-16 14:45:00,101.63,101.63,101.57,101.57,12062.0,101.63,101.63,101.57,101.57,12062.0
2018-05-16 14:50:00,101.57,101.6,101.54,101.6,5556.0,101.57,101.6,101.54,101.6,5556.0
2018-05-16 14:55:00,101.6,101.64,101.57,101.57,5823.0,101.6,101.64,101.57,101.57,5823.0
2018-05-16 15:00:00,101.57,101.57,101.5,101.55,6959.0,101.57,101.57,101.5,101.55,6959.0
2018-05-16 15:05:00,101.53,101.6,101.53,101.58,13230.0,101.53,101.6,101.53,101.58,13230.0
2018-05-16 15:10:00,101.58,101.59,101.5,101.51,9153.0,101.58,101.59,101.5,101.51,9153.0
2018-05-16 15:15:00,101.52,101.59,101.51,101.58,5653.0,101.52,101.59,101.51,101.58,5653.0
2018-05-16 15:20:00,101.58,101.6,101.56,101.59,11268.0,101.58,101.6,101.56,101.59,11268.0
2018-05-16 15:25:00,101.59,101.62,101.56,101.61,14513.0,101.59,101.62,101.56,101.61,14513.0
2018-05-16 15:30:00,101.6,101.62,101.49,101.6,20031.0,101.6,101.62,101.49,101.6,20031.0
2018-05-16 15:35:00,101.6,101.6,101.52,101.52,13743.0,101.6,101.6,101.52,101.52,13743.0
2018-05-16 15:40:00,101.52,101.58,101.5,101.57,9482.0,101.52,101.58,101.5,101.57,9482.0
2018-05-16 15:45:00,101.56,101.67,101.5,101.65,32080.0,101.56,101.67,101.5,101.65,32080.0
2018-05-16 15:50:00,101.64,101.75,101.62,101.65,30848.0,101.64,101.75,101.62,101.65,30848.0
2018-05-16 15:55:00,101.65,101.71,101.6,101.66,44998.0,101.65,101.71,101.6,101.66,44998.0
2018-05-17 09:30:00,101.72,101.94,101.63,101.82,18445.0,101.72,101.94,101.63,101.82,18445.0
2018-05-17 09:35:00,101.85,101.9,101.49,101.66,15293.0,101.85,101.9,101.49,101.66,15293.0
2018-05-17 09:40:00,101.72,101.83,101.37,101.83,14900.0,101.72,101.83,101.37,101.83,14900.0
2018-05-17 09:45:00,101.8,102.04,101.67,101.91,33990.0,101.8,102.04,101.67,101.91,33990.0
2018-05-17 09:50:00,101.89,102.4,101.89,102.33,23639.0,101.89,102.4,101.89,102.33,23639.0
2018-05-17 09:55:00,102.32,102.6,102.23,102.6,25877.0,102.32,102.6,102.23,102.6,25877.0
2018-05-17 10:00:00,102.55,102.8,102.53,102.66,21774.0,102.55,102.8,102.53,102.66,21774.0
2018-05-17 10:05:00,102.68,102.8,102.64,102.71,18785.0,102.68,102.8,102.64,102.71,18785.0
2018-05-17 10:10:00,102.7,103.04,102.7,102.73,28564.0,102.7,103.04,102.7,102.73,28564.0
2018-05-17 10:15:00,102.73,102.82,102.57,102.7,37559.0,102.73,102.82,102.57,102.7,37559.0
2018-05-17 10:20:00,102.68,102.94,102.68,102.94,15031.0,102.68,102.94,102.68,102.94,15031.0
2018-05-17 10:25:00,102.91,102.94,102.51,102.51,11677.0,102.91,102.94,102.51,102.51,11677.0
2018-05-17 10:30:00,102.5,102.69,102.34,102.67,17871.0,102.5,102.69,102.34,102.67,17871.0
2018-05-17 10:35:00,102.67,102.82,102.64,102.75,5351.0,102.67,102.82,102.64,102.75,5351.0
2018-05-17 10:40:00,102.74,102.77,102.67,102.72,11050.0,102.74,102.77,102.67,102.72,11050.0
2018-05-17 10:45:00,102.75,102.78,102.31,102.35,30643.0,102.75,102.78,102.31,102.35,30643.0
2018-05-17 10:50:00,102.38,102.39,102.15,102.2,12512.0,102.38,102.39,102.15,102.2,12512.0
2018-05-17 10:55:00,102.2,102.37,102.2,102.28,9314.0,102.2,102.37,102.2,102.28,9314.0
2018-05-17 11:00:00,102.31,102.31,102.06,102.11,9927.0,102.31,102.31,102.06,102.11,9927.0
2018-05-17 11:05:00,102.07,102.12,101.84,102.02,17824.0,102.07,102.12,101.84,102.02,17824.0
2018-05-17 11:10:00,102.05,102.23,102.02,102.03,12824.0,102.05,102.23,102.02,102.03,12824.0
2018-05-17 11:15:00,102.01,102.11,101.97,102.09,5011.0,102.01,102.11,101.97,102.09,5011.0
2018-05-17 11:20:00,102.11,102.26,102.11,102.19,10250.0,102.11,102.26,102.11,102.19,10250.0
2018-05-17 11:25:00,102.23,102.32,102.23,102.25,5571.0,102.23,102.32,102.23,102.25,5571.0
2018-05-17 11:30:00,102.25,102.25,101.95,102.0,6551.0,102.25,102.25,101.95,102.0,6551.0
2018-05-17 11:35:00,102.01,102.17,101.97,102.11,4310.0,102.01,102.17,101.97,102.11,4310.0
2018-05-17 11:40:00,102.1,102.2,102.1,102.14,4001.0,102.1,102.2,102.1,102.14,4001.0
2018-05-17 11:45:00,102.16,102.24,102.11,102.13,7107.0,102.16,102.24,102.11,102.13,7107.0
2018-05-17 11:50:00,102.14,102.17,101.87,101.87,14400.0,102.14,102.17,101.87,101.87,14400.0
2018-05-17 11:55:00,101.84,101.97,101.82,101.97,5900.0,101.84,101.97,101.82,101.97,5900.0
2018-05-17 12:00:00,101.99,102.03,101.91,101.96,6078.0,101.99,102.03,101.91,101.96,6078.0
2018-05-17 12:05:00,102.01,102.01,101.91,101.97,3899.0,102.01,102.01,101.91,101.97,3899.0
2018-05-17 12:10:00,101.97,102.05,101.97,102.05,5205.0,101.97,102.05,101.97,102.05,5205.0
2018-05-17 12:15:00,102.1,102.11,102.02,102.05,7700.0,102.1,102.11,102.02,102.05,7700.0
2018-05-17 12:20:00,102.05,102.11,102.02,102.08,12896.0,102.05,102.11,102.02,102.08,12896.0
2018-05-17 12:25:00,102.07,102.14,102.03,102.11,8005.0,102.07,102.14,102.03,102.11,8005.0
2018-05-17 12:30:00,102.08,102.2,102.06,102.2,7266.0,102.08,102.2,102.06,102.2,7266.0
2018-05-17 12:35:00,102.17,102.21,102.12,102.14,13234.0,102.17,102.21,102.12,102.14,13234.0
2018-05-17 12:40:00,102.12,102.15,102.03,102.06,6883.0,102.12,102.15,102.03,102.06,6883.0
2018-05-17 12:45:00,102.04,102.12,102.04,102.11,1712.0,102.04,102.12,102.04,102.11,1712.0
2018-05-17 12:50:00,102.09,102.12,102.04,102.08,2600.0,102.09,102.12,102.04,102.08,2600.0
2018-05-17 12:55:00,102.05,102.07,101.98,102.07,3743.0,102.05,102.07,101.98,102.07,3743.0
2018-05-17 13:00:00,102.03,102.13,101.99,102.08,9444.0,102.03,102.13,101.99,102.08,9444.0
2018-05-17 13:05:00,102.09,102.16,102.08,102.16,3019.0,102.09,102.16,102.08,102.16,3019.0
2018-05-17 13:10:00,102.16,102.25,102.16,102.23,4719.0,102.16,102.25,102.16,102.23,4719.0
2018-05-17 13:15:00,102.24,102.28,102.18,102.18,3200.0,102.24,102.28,102.18,102.18,3200.0
2018-05-17 13:20:00,102.17,102.26,102.16,102.26,2350.0,102.17,102.26,102.16,102.26,2350.0
2018-05-17 13:25:00,102.24,102.29,102.18,102.24,5914.0,102.24,102.29,102.18,102.24,5914.0
2018-05-17 13:30:00,102.28,102.28,102.24,102.25,1000.0,102.28,102.28,102.24,102.25,1000.0
2018-05-17 13:35:00,102.25,102.27,102.18,102.19,3800.0,102.25,102.27,102.18,102.19,3800.0
2018-05-17 13:40:00,102.22,102.23,102.11,102.11,4413.0,102.22,102.23,102.11,102.11,4413.0
2018-05-17 13:45:00,102.11,102.15,102.09,102.15,1600.0,102.11,102.15,102.09,102.15,1600.0
2018-05-17 13:50:00,102.14,102.19,102.11,102.11,5582.0,102.14,102.19,102.11,102.11,5582.0
2018-05-17 13:55:00,102.11,102.11,102.02,102.06,4406.0,102.11,102.11,102.02,102.06,4406.0
2018-05-17 14:00:00,102.06,102.08,101.88,101.9,10628.0,102.06,102.08,101.88,101.9,10628.0
2018-05-17 14:05:00,101.88,101.89,101.7,101.85,13093.0,101.88,101.89,101.7,101.85,13093.0
2018-05-17 14:10:00,101.86,101.95,101.86,101.9,4404.0,101.86,101.95,101.86,101.9,4404.0
2018-05-17 14:15:00,101.91,102.06,101.91,102.06,4300.0,101.91,102.06,101.91,102.06,4300.0
2018-05-17 14:20:00,102.09,102.16,102.05,102.15,8455.0,102.09,102.16,102.05,102.15,8455.0
2018-05-17 14:25:00,102.15,102.17,102.01,102.12,5032.0,102.15,102.17,102.01,102.12,5032.0
2018-05-17 14:30:00,102.12,102.16,102.07,102.13,3801.0,102.12,102.16,102.07,102.13,3801.0
2018-05-17 14:35:00,102.15,102.2,102.07,102.15,7631.0,102.15,102.2,102.07,102.15,7631.0
2018-05-17 14:40:00,102.15,102.19,102.11,102.11,2900.0,102.15,102.19,102.11,102.11,2900.0
2018-05-17 14:45:00,102.12,102.16,102.09,102.16,3050.0,102.12,102.16,102.09,102.16,3050.0
2018-05-17 14:50:00,102.15,102.15,102.07,102.11,6111.0,102.15,102.15,102.07,102.11,6111.0
2018-05-17 14:55:00,102.1,102.16,102.09,102.12,7320.0,102.1,102.16,102.09,102.12,7320.0
2018-05-17 15:00:00,102.11,102.15,102.11,102.14,4700.0,102.11,102.15,102.11,102.14,4700.0
2018-05-17 15:05:00,102.13,102.15,102.09,102.11,5634.0,102.13,102.15,102.09,102.11,5634.0
2018-05-17 15:10:00,102.12,102.15,101.96,101.97,12879.0,102.12,102.15,101.96,101.97,12879.0
2018-05-17 15:15:00,101.98,101.98,101.8,101.9,15417.0,101.98,101.98,101.8,101.9,15417.0
2018-05-17 15:20:00,101.89,101.98,101.87,101.88,9180.0,101.89,101.98,101.87,101.88,9180.0
2018-05-17 15:25:00,101.91,101.94,101.81,101.82,7357.0,101.91,101.94,101.81,101.82,7357.0
2018-05-17 15:30:00,101.82,101.97,101.78,101.97,13751.0,101.82,101.97,101.78,101.97,13751.0
2018-05-17 15:35:00,101.97,102.03,101.95,102.03,9112.0,101.97,102.03,101.95,102.03,9112.0
2018-05-17 15:40:00,102.01,102.08,101.87,102.08,12650.0,102.01,102.08,101.87,102.08,12650.0
2018-05-17 15:45:00,102.07,102.15,102.0,102.1,28583.0,102.07,102.15,102.0,102.1,28583.0
2018-05-17 15:50:00,102.1,102.1,101.9,102.01,27790.0,102.1,102.1,101.9,102.01,27790.0
2018-05-17 15:55:00,102.02,102.09,102.0,102.0,29966.0,102.02,102.09,102.0,102.0,29966.0
2018-05-18 09:30:00,101.5,102.09,101.5,101.98,43268.0,101.5,102.09,101.5,101.98,43268.0
2018-05-18 09:35:00,102.08,102.27,101.8,102.05,15425.0,102.08,102.27,101.8,102.05,15425.0
2018-05-18 09:40:00,102.01,102.17,101.74,101.74,16544.0,102.01,102.17,101.74,101.74,16544.0
2018-05-18 09:45:00,101.71,102.0,101.7,102.0,21854.0,101.71,102.0,101.7,102.0,21854.0
2018-05-18 09:50:00,101.95,102.04,101.9,102.0,12615.0,101.95,102.04,101.9,102.0,12615.0
2018-05-18 09:55:00,102.07,102.27,102.01,102.11,17630.0,102.07,102.27,102.01,102.11,17630.0
2018-05-18 10:00:00,102.06,102.22,102.02,102.04,9723.0,102.06,102.22,102.02,102.04,9723.0
2018-05-18 10:05:00,102.03,102.03,101.95,101.95,10961.0,102.03,102.03,101.95,101.95,10961.0
2018-05-18 10:10:00,101.96,102.07,101.89,101.93,11772.0,101.96,102.07,101.89,101.93,11772.0
2018-05-18 10:15:00,101.96,102.05,101.94,101.96,7247.0,101.96,102.05,101.94,101.96,7247.0
2018-05-18 10:20:00,101.99,102.17,101.96,102.0,13936.0,101.99,102.17,101.96,102.0,13936.0
2018-05-18 10:25:00,102.0,102.02,101.94,101.99,38325.0,102.0,102.02,101.94,101.99,38325.0
2018-05-18 10:30:00,102.02,102.11,101.95,101.96,9367.0,102.02,102.11,101.95,101.96,9367.0
2018-05-18 10:35:00,101.98,102.14,101.96,102.14,6701.0,101.98,102.14,101.96,102.14,6701.0
2018-05-18 10:40:00,102.14,102.22,102.01,102.12,14686.0,102.14,102.22,102.01,102.12,14686.0
2018-05-18 10:45:00,102.12,102.12,101.97,102.01,11908.0,102.12,102.12,101.97,102.01,11908.0
2018-05-18 10:50:00,102.0,102.13,102.0,102.08,8780.0,102.0,102.13,102.0,102.08,8780.0
2018-05-18 10:55:00,102.13,102.15,102.03,102.09,35801.0,102.13,102.15,102.03,102.09,35801.0
2018-05-18 11:00:00,102.09,102.26,102.06,102.26,20937.0,102.09,102.26,102.06,102.26,20937.0
2018-05-18 11:05:00,102.26,102.32,102.13,102.16,34476.0,102.26,102.32,102.13,102.16,34476.0
2018-05-18 11:10:00,102.15,102.22,102.04,102.17,14589.0,102.15,102.22,102.04,102.17,14589.0
2018-05-18 11:15:00,102.19,102.19,102.03,102.12,33906.0,102.19,102.19,102.03,102.12,33906.0
2018-05-18 11:20:00,102.16,102.17,102.05,102.1,14307.0,102.16,102.17,102.05,102.1,14307.0
2018-05-18 11:25:00,102.1,102.1,101.97,102.09,11763.0,102.1,102.1,101.97,102.09,11763.0
2018-05-18 11:30:00,102.08,102.13,101.99,102.04,25905.0,102.08,102.13,101.99,102.04,25905.0
2018-05-18 11:35:00,102.08,102.09,101.95,102.06,9916.0,102.08,102.09,101.95,102.06,9916.0
2018-05-18 11:40:00,102.06,102.08,102.0,102.05,13187.0,102.06,102.08,102.0,102.05,13187.0
2018-05-18 11:45:00,102.04,102.1,102.0,102.04,14856.0,102.04,102.1,102.0,102.04,14856.0
2018-05-18 11:50:00,102.03,102.09,102.01,102.07,9553.0,102.03,102.09,102.01,102.07,9553.0
2018-05-18 11:55:00,102.07,102.07,101.98,102.0,55669.0,102.07,102.07,101.98,102.0,55669.0
2018-05-18 12:00:00,102.01,102.05,102.01,102.02,11182.0,102.01,102.05,102.01,102.02,11182.0
2018-05-18 12:05:00,102.03,102.1,102.0,102.08,26126.0,102.03,102.1,102.0,102.08,26126.0
2018-05-18 12:10:00,102.11,102.11,102.01,102.08,34802.0,102.11,102.11,102.01,102.08,34802.0
2018-05-18 12:15:00,102.08,102.08,102.04,102.04,16488.0,102.08,102.08,102.04,102.04,16488.0
2018-05-18 12:20:00,102.05,102.06,102.03,102.05,14997.0,102.05,102.06,102.03,102.05,14997.0
2018-05-18 12:25:00,102.05,102.24,102.04,102.14,21549.0,102.05,102.24,102.04,102.14,21549.0
2018-05-18 12:30:00,102.14,102.18,102.08,102.18,7816.0,102.14,102.18,102.08,102.18,7816.0
2018-05-18 12:35:00,102.18,102.26,102.18,102.26,5900.0,102.18,102.26,102.18,102.26,5900.0
2018-05-18 12:40:00,102.3,102.36,102.27,102.33,7937.0,102.3,102.36,102.27,102.33,7937.0
2018-05-18 12:45:00,102.34,102.4,102.3,102.4,7592.0,102.34,102.4,102.3,102.4,7592.0
2018-05-18 12:50:00,102.44,102.58,102.42,102.57,15502.0,102.44,102.58,102.42,102.57,15502.0
2018-05-18 12:55:00,102.59,102.62,102.45,102.45,21235.0,102.59,102.62,102.45,102.45,21235.0
2018-05-18 13:00:00,102.45,102.55,102.4,102.55,25163.0,102.45,102.55,102.4,102.55,25163.0
2018-05-18 13:05:00,102.61,102.63,102.52,102.6,9130.0,102.61,102.63,102.52,102.6,9130.0
2018-05-18 13:10:00,102.6,102.7,102.58,102.69,7530.0,102.6,102.7,102.58,102.69,7530.0
2018-05-18 13:15:00,102.68,102.71,102.58,102.59,5089.0,102.68,102.71,102.58,102.59,5089.0
2018-05-18 13:20:00,102.64,102.72,102.61,102.7,4460.0,102.64,102.72,102.61,102.7,4460.0
2018-05-18 13:25:00,102.72,102.77,102.6,102.6,5400.0,102.72,102.77,102.6,102.6,5400.0
2018-05-18 13:30:00,102.6,102.62,102.54,102.57,8376.0,102.6,102.62,102.54,102.57,8376.0
2018-05-18 13:35:00,102.54,102.56,102.52,102.52,3565.0,102.54,102.56,102.52,102.52,3565.0
2018-05-18 13:40:00,102.54,102.62,102.46,102.53,9172.0,102.54,102.62,102.46,102.53,9172.0
2018-05-18 13:45:00,102.57,102.63,102.57,102.63,4400.0,102.57,102.63,102.57,102.63,4400.0
2018-05-18 13:50:00,102.6,102.62,102.5,102.5,7700.0,102.6,102.62,102.5,102.5,7700.0
2018-05-18 13:55:00,102.51,102.62,102.45,102.6,9995.0,102.51,102.62,102.45,102.6,9995.0
2018-05-18 14:00:00,102.62,102.64,102.57,102.58,10792.0,102.62,102.64,102.57,102.58,10792.0
2018-05-18 14:05:00,102.6,102.61,102.58,102.6,7833.0,102.6,102.61,102.58,102.6,7833.0
2018-05-18 14:10:00,102.6,102.61,102.57,102.59,8975.0,102.6,102.61,102.57,102.59,8975.0
2018-05-18 14:15:00,102.59,102.59,102.53,102.56,12924.0,102.59,102.59,102.53,102.56,12924.0
2018-05-18 14:20:00,102.56,102.63,102.52,102.59,23297.0,102.56,102.63,102.52,102.59,23297.0
2018-05-18 14:25:00,102.59,102.6,102.55,102.56,10420.0,102.59,102.6,102.55,102.56,10420.0
2018-05-18 14:30:00,102.56,102.59,102.54,102.57,15080.0,102.56,102.59,102.54,102.57,15080.0
2018-05-18 14:35:00,102.56,102.57,102.51,102.51,9465.0,102.56,102.57,102.51,102.51,9465.0
2018-05-18 14:40:00,102.52,102.54,102.5,102.54,2816.0,102.52,102.54,102.5,102.54,2816.0
2018-05-18 14:45:00,102.55,102.55,102.49,102.5,6951.0,102.55,102.55,102.49,102.5,6951.0
2018-05-18 14:50:00,102.5,102.57,102.49,102.55,19096.0,102.5,102.57,102.49,102.55,19096.0
2018-05-18 14:55:00,102.56,102.67,102.56,102.6,20110.0,102.56,102.67,102.56,102.6,20110.0
2018-05-18 15:00:00,102.6,102.6,102.58,102.59,8988.0,102.6,102.6,102.58,102.59,8988.0
2018-05-18 15:05:00,102.6,102.6,102.58,102.6,10031.0,102.6,102.6,102.58,102.6,10031.0
2018-05-18 15:10:00,102.59,102.6,102.58,102.6,8254.0,102.59,102.6,102.58,102.6,8254.0
2018-05-18 15:15:00,102.6,102.61,102.59,102.6,7078.0,102.6,102.61,102.59,102.6,7078.0
2018-05-18 15:20:00,102.6,102.62,102.58,102.6,13272.0,102.6,102.62,102.58,102.6,13272.0
2018-05-18 15:25:00,102.6,102.65,102.57,102.64,9831.0,102.6,102.65,102.57,102.64,9831.0
2018-05-18 15:30:00,102.64,102.69,102.63,102.68,12417.0,102.64,102.69,102.63,102.68,12417.0
2018-05-18 15:35:00,102.68,102.82,102.67,102.78,21305.0,102.68,102.82,102.67,102.78,21305.0
2018-05-18 15:40:00,102.78,102.89,102.78,102.88,31789.0,102.78,102.89,102.78,102.88,31789.0
2018-05-18 15:45:00,102.86,102.92,102.84,102.91,45607.0,102.86,102.92,102.84,102.91,45607.0
2018-05-18 15:50:00,102.91,103.12,102.88,102.97,81821.0,102.91,103.12,102.88,102.97,81821.0
2018-05-18 15:55:00,102.96,102.97,102.81,102.81,89748.0,102.96,102.97,102.81,102.81,89748.0
2018-05-21 09:30:00,103.49,104.4,103.16,104.4,43438.0,103.49,104.4,103.16,104.4,43438.0
2018-05-21 09:35:00,104.36,104.8,104.27,104.73,29125.0,104.36,104.8,104.27,104.73,29125.0
2018-05-21 09:40:00,104.73,104.79,104.34,104.61,27391.0,104.73,104.79,104.34,104.61,27391.0
2018-05-21 09:45:00,104.62,104.76,104.54,104.72,54680.0,104.62,104.76,104.54,104.72,54680.0
2018-05-21 09:50:00,104.75,104.8,104.41,104.52,29762.0,104.75,104.8,104.41,104.52,29762.0
2018-05-21 09:55:00,104.49,104.57,104.24,104.34,14781.0,104.49,104.57,104.24,104.34,14781.0
2018-05-21 10:00:00,104.36,104.43,104.12,104.12,15552.0,104.36,104.43,104.12,104.12,15552.0
2018-05-21 10:05:00,104.16,104.41,104.03,104.41,19205.0,104.16,104.41,104.03,104.41,19205.0
2018-05-21 10:10:00,104.4,104.56,104.4,104.49,20617.0,104.4,104.56,104.4,104.49,20617.0
2018-05-21 10:15:00,104.54,104.6,104.44,104.53,10584.0,104.54,104.6,104.44,104.53,10584.0
2018-05-21 10:20:00,104.55,104.58,104.37,104.47,17403.0,104.55,104.58,104.37,104.47,17403.0
2018-05-21 10:25:00,104.46,104.57,104.46,104.55,5560.0,104.46,104.57,104.46,104.55,5560.0
2018-05-21 10:30:00,104.55,104.86,104.51,104.86,12288.0,104.55,104.86,104.51,104.86,12288.0
2018-05-21 10:35:00,104.84,105.18,104.83,105.14,36718.0,104.84,105.18,104.83,105.14,36718.0
2018-05-21 10:40:00,105.14,105.25,105.06,105.23,35225.0,105.14,105.25,105.06,105.23,35225.0
2018-05-21 10:45:00,105.24,105.27,105.04,105.04,16881.0,105.24,105.27,105.04,105.04,16881.0
2018-05-21 10:50:00,105.04,105.04,104.83,104.87,20769.0,105.04,105.04,104.83,104.87,20769.0
2018-05-21 10:55:00,104.84,104.85,104.68,104.74,17164.0,104.84,104.85,104.68,104.74,17164.0
2018-05-21 11:00:00,104.8,104.83,104.65,104.68,16539.0,104.8,104.83,104.65,104.68,16539.0
2018-05-21 11:05:00,104.68,104.71,104.6,104.65,15356.0,104.68,104.71,104.6,104.65,15356.0
2018-05-21 11:10:00,104.67,104.67,104.5,104.5,4213.0,104.67,104.67,104.5,104.5,4213.0
2018-05-21 11:15:00,104.51,104.56,104.48,104.56,7000.0,104.51,104.56,104.48,104.56,7000.0
2018-05-21 11:20:00,104.56,104.73,104.56,104.65,9500.0,104.56,104.73,104.56,104.65,9500.0
2018-05-21 11:25:00,104.65,104.65,104.47,104.6,12763.0,104.65,104.65,104.47,104.6,12763.0
2018-05-21 11:30:00,104.59,104.59,104.48,104.49,10690.0,104.59,104.59,104.48,104.49,10690.0
2018-05-21 11:35:00,104.51,104.54,104.45,104.48,24944.0,104.51,104.54,104.45,104.48,24944.0
2018-05-21 11:40:00,104.45,104.59,104.44,104.52,5800.0,104.45,104.59,104.44,104.52,5800.0
2018-05-21 11:45:00,104.51,104.57,104.49,104.55,11450.0,104.51,104.57,104.49,104.55,11450.0
2018-05-21 11:50:00,104.56,104.59,104.52,104.58,5666.0,104.56,104.59,104.52,104.58,5666.0
2018-05-21 11:55:00,104.58,104.68,104.55,104.68,12208.0,104.58,104.68,104.55,104.68,12208.0
2018-05-21 12:00:00,104.67,104.77,104.65,104.77,14961.0,104.67,104.77,104.65,104.77,14961.0
2018-05-21 12:05:00,104.77,104.81,104.73,104.78,13248.0,104.77,104.81,104.73,104.78,13248.0
2018-05-21 12:10:00,104.79,104.83,104.74,104.77,17389.0,104.79,104.83,104.74,104.77,17389.0
2018-05-21 12:15:00,104.76,104.79,104.63,104.64,14675.0,104.76,104.79,104.63,104.64,14675.0
2018-05-21 12:20:00,104.6,104.62,104.52,104.56,5060.0,104.6,104.62,104.52,104.56,5060.0
2018-05-21 12:25:00,104.56,104.62,104.54,104.59,7100.0,104.56,104.62,104.54,104.59,7100.0
2018-05-21 12:30:00,104.6,104.65,104.53,104.59,6358.0,104.6,104.65,104.53,104.59,6358.0
2018-05-21 12:35:00,104.59,104.59,104.45,104.55,9377.0,104.59,104.59,104.45,104.55,9377.0
2018-05-21 12:40:00,104.51,104.53,104.46,104.48,1300.0,104.51,104.53,104.46,104.48,1300.0
2018-05-21 12:45:00,104.51,104.56,104.5,104.55,7077.0,104.51,104.56,104.5,104.55,7077.0
2018-05-21 12:50:00,104.53,104.61,104.5,104.5,11675.0,104.53,104.61,104.5,104.5,11675.0
2018-05-21 12:55:00,104.51,104.55,104.5,104.51,6100.0,104.51,104.55,104.5,104.51,6100.0
2018-05-21 13:00:00,104.52,104.53,104.47,104.48,5614.0,104.52,104.53,104.47,104.48,5614.0
2018-05-21 13:05:00,104.43,104.51,104.37,104.48,8385.0,104.43,104.51,104.37,104.48,8385.0
2018-05-21 13:10:00,104.48,104.48,104.35,104.38,3990.0,104.48,104.48,104.35,104.38,3990.0
2018-05-21 13:15:00,104.35,104.5,104.33,104.42,12790.0,104.35,104.5,104.33,104.42,12790.0
2018-05-21 13:20:00,104.4,104.4,104.35,104.37,4409.0,104.4,104.4,104.35,104.37,4409.0
2018-05-21 13:25:00,104.37,104.4,104.3,104.31,7300.0,104.37,104.4,104.3,104.31,7300.0
2018-05-21 13:30:00,104.29,104.37,104.29,104.32,4549.0,104.29,104.37,104.29,104.32,4549.0
2018-05-21 13:35:00,104.31,104.35,104.23,104.28,6600.0,104.31,104.35,104.23,104.28,6600.0
2018-05-21 13:40:00,104.26,104.27,104.18,104.2,6015.0,104.26,104.27,104.18,104.2,6015.0
2018-05-21 13:45:00,104.17,104.24,104.12,104.23,19393.0,104.17,104.24,104.12,104.23,19393.0
2018-05-21 13:50:00,104.23,104.25,104.15,104.17,6957.0,104.23,104.25,104.15,104.17,6957.0
2018-05-21 13:55:00,104.18,104.21,104.17,104.2,39100.0,104.18,104.21,104.17,104.2,39100.0
2018-05-21 14:00:00,104.17,104.17,103.93,103.95,18066.0,104.17,104.17,103.93,103.95,18066.0
2018-05-21 14:05:00,103.95,103.96,103.89,103.89,7680.0,103.95,103.96,103.89,103.89,7680.0
2018-05-21 14:10:00,103.89,103.9,103.65,103.66,20471.0,103.89,103.9,103.65,103.66,20471.0
2018-05-21 14:15:00,103.7,103.81,103.61,103.79,18471.0,103.7,103.81,103.61,103.79,18471.0
2018-05-21 14:20:00,103.79,103.88,103.72,103.8,11619.0,103.79,103.88,103.72,103.8,11619.0
2018-05-21 14:25:00,103.8,103.85,103.71,103.76,12885.0,103.8,103.85,103.71,103.76,12885.0
2018-05-21 14:30:00,103.74,103.79,103.66,103.78,8740.0,103.74,103.79,103.66,103.78,8740.0
2018-05-21 14:35:00,103.8,103.95,103.8,103.92,9469.0,103.8,103.95,103.8,103.92,9469.0
2018-05-21 14:40:00,103.94,103.94,103.88,103.88,5472.0,103.94,103.94,103.88,103.88,5472.0
2018-05-21 14:45:00,103.9,103.95,103.87,103.94,7400.0,103.9,103.95,103.87,103.94,7400.0
2018-05-21 14:50:00,103.92,103.94,103.9,103.92,5691.0,103.92,103.94,103.9,103.92,5691.0
2018-05-21 14:55:00,103.91,103.96,103.9,103.92,13842.0,103.91,103.96,103.9,103.92,13842.0
2018-05-21 15:00:00,103.91,103.92,103.79,103.85,15878.0,103.91,103.92,103.79,103.85,15878.0
2018-05-21 15:05:00,103.84,103.88,103.8,103.84,14087.0,103.84,103.88,103.8,103.84,14087.0
2018-05-21 15:10:00,103.84,103.85,103.76,103.81,24931.0,103.84,103.85,103.76,103.81,24931.0
2018-05-21 15:15:00,103.82,103.89,103.8,103.84,6615.0,103.82,103.89,103.8,103.84,6615.0
2018-05-21 15:20:00,103.83,103.86,103.79,103.79,10009.0,103.83,103.86,103.79,103.79,10009.0
2018-05-21 15:25:00,103.79,103.79,103.67,103.7,13694.0,103.79,103.79,103.67,103.7,13694.0
2018-05-21 15:30:00,103.7,103.74,103.66,103.7,11563.0,103.7,103.74,103.66,103.7,11563.0
2018-05-21 15:35:00,103.69,103.69,103.58,103.59,13650.0,103.69,103.69,103.58,103.59,13650.0
2018-05-21 15:40:00,103.59,103.65,103.53,103.65,25525.0,103.59,103.65,103.53,103.65,25525.0
2018-05-21 15:45:00,103.65,103.71,103.64,103.69,27670.0,103.65,103.71,103.64,103.69,27670.0
2018-05-21 15:50:00,103.7,103.73,103.68,103.68,24644.0,103.7,103.73,103.68,103.68,24644.0
2018-05-21 15:55:00,103.68,103.75,103.62,103.75,52059.0,103.68,103.75,103.62,103.75,52059.0
2018-05-22 09:30:00,103.75,103.9,103.65,103.69,16064.0,103.75,103.9,103.65,103.69,16064.0
2018-05-22 09:35:00,103.76,103.76,103.43,103.55,5094.0,103.76,103.76,103.43,103.55,5094.0
2018-05-22 09:40:00,103.49,103.83,103.3,103.3,18982.0,103.49,103.83,103.3,103.3,18982.0
2018-05-22 09:45:00,103.31,103.82,103.2,103.74,65045.0,103.31,103.82,103.2,103.74,65045.0
2018-05-22 09:50:00,103.81,103.81,103.37,103.51,13478.0,103.81,103.81,103.37,103.51,13478.0
2018-05-22 09:55:00,103.48,103.92,103.47,103.87,8474.0,103.48,103.92,103.47,103.87,8474.0
2018-05-22 10:00:00,103.92,104.13,103.81,103.85,12665.0,103.92,104.13,103.81,103.85,12665.0
2018-05-22 10:05:00,103.9,104.05,103.79,104.02,30313.0,103.9,104.05,103.79,104.02,30313.0
2018-05-22 10:10:00,104.02,104.07,103.69,103.69,8433.0,104.02,104.07,103.69,103.69,8433.0
2018-05-22 10:15:00,103.66,103.71,103.52,103.52,5132.0,103.66,103.71,103.52,103.52,5132.0
2018-05-22 10:20:00,103.53,103.89,103.52,103.84,8219.0,103.53,103.89,103.52,103.84,8219.0
2018-05-22 10:25:00,103.85,103.99,103.76,103.85,38388.0,103.85,103.99,103.76,103.85,38388.0
2018-05-22 10:30:00,103.84,103.95,103.82,103.83,9429.0,103.84,103.95,103.82,103.83,9429.0
2018-05-22 10:35:00,103.83,103.89,103.75,103.89,6800.0,103.83,103.89,103.75,103.89,6800.0
2018-05-22 10:40:00,103.89,103.97,103.68,103.7,16650.0,103.89,103.97,103.68,103.7,16650.0
2018-05-22 10:45:00,103.69,103.75,103.41,103.75,14800.0,103.69,103.75,103.41,103.75,14800.0
2018-05-22 10:50:00,103.72,103.84,103.62,103.64,9776.0,103.72,103.84,103.62,103.64,9776.0
2018-05-22 10:55:00,103.67,103.71,103.39,103.39,38121.0,103.67,103.71,103.39,103.39,38121.0
2018-05-22 11:00:00,103.41,103.45,103.24,103.35,16304.0,103.41,103.45,103.24,103.35,16304.0
2018-05-22 11:05:00,103.32,103.36,103.28,103.29,128150.0,103.32,103.36,103.28,103.29,128150.0
2018-05-22 11:10:00,103.34,103.35,103.23,103.25,49128.0,103.34,103.35,103.23,103.25,49128.0
2018-05-22 11:15:00,103.23,103.51,103.23,103.45,14471.0,103.23,103.51,103.23,103.45,14471.0
2018-05-22 11:20:00,103.45,103.46,103.39,103.45,43511.0,103.45,103.46,103.39,103.45,43511.0
2018-05-22 11:25:00,103.44,103.45,103.23,103.26,7000.0,103.44,103.45,103.23,103.26,7000.0
2018-05-22 11:30:00,103.3,103.51,103.28,103.29,25833.0,103.3,103.51,103.28,103.29,25833.0
2018-05-22 11:35:00,103.29,103.44,103.25,103.35,8410.0,103.29,103.44,103.25,103.35,8410.0
2018-05-22 11:40:00,103.39,103.41,103.1,103.1,9468.0,103.39,103.41,103.1,103.1,9468.0
2018-05-22 11:45:00,103.13,103.23,103.02,103.15,20800.0,103.13,103.23,103.02,103.15,20800.0
2018-05-22 11:50:00,103.19,103.28,103.05,103.08,31123.0,103.19,103.28,103.05,103.08,31123.0
2018-05-22 11:55:00,103.09,103.18,103.01,103.02,30792.0,103.09,103.18,103.01,103.02,30792.0
2018-05-22 12:00:00,103.05,103.06,102.92,103.01,18545.0,103.05,103.06,102.92,103.01,18545.0
2018-05-22 12:05:00,103.05,103.09,102.97,102.97,5827.0,103.05,103.09,102.97,102.97,5827.0
2018-05-22 12:10:00,103.0,103.08,102.94,102.94,8693.0,103.0,103.08,102.94,102.94,8693.0
2018-05-22 12:15:00,102.96,103.14,102.96,103.14,4130.0,102.96,103.14,102.96,103.14,4130.0
2018-05-22 12:20:00,103.12,103.15,102.95,103.15,12646.0,103.12,103.15,102.95,103.15,12646.0
2018-05-22 12:25:00,103.14,103.18,103.01,103.1,4555.0,103.14,103.18,103.01,103.1,4555.0
2018-05-22 12:30:00,103.07,103.12,102.8,102.84,10004.0,103.07,103.12,102.8,102.84,10004.0
2018-05-22 12:35:00,102.81,102.93,102.75,102.78,5164.0,102.81,102.93,102.75,102.78,5164.0
2018-05-22 12:40:00,102.8,102.9,102.8,102.88,5114.0,102.8,102.9,102.8,102.88,5114.0
2018-05-22 12:45:00,102.86,102.9,102.81,102.89,3555.0,102.86,102.9,102.81,102.89,3555.0
2018-05-22 12:50:00,102.9,103.03,102.82,103.03,7768.0,102.9,103.03,102.82,103.03,7768.0
2018-05-22 12:55:00,103.03,103.08,102.89,103.03,5774.0,103.03,103.08,102.89,103.03,5774.0
2018-05-22 13:00:00,102.99,103.0,102.89,102.94,4190.0,102.99,103.0,102.89,102.94,4190.0
2018-05-22 13:05:00,102.92,103.05,102.87,103.02,10099.0,102.92,103.05,102.87,103.02,10099.0
2018-05-22 13:10:00,103.03,103.12,103.0,103.05,3598.0,103.03,103.12,103.0,103.05,3598.0
2018-05-22 13:15:00,103.02,103.09,103.0,103.05,4392.0,103.02,103.09,103.0,103.05,4392.0
2018-05-22 13:20:00,103.05,103.1,102.99,103.02,7653.0,103.05,103.1,102.99,103.02,7653.0
2018-05-22 13:25:00,103.06,103.22,103.06,103.16,10411.0,103.06,103.22,103.06,103.16,10411.0
2018-05-22 13:30:00,103.18,103.18,103.03,103.06,11786.0,103.18,103.18,103.03,103.06,11786.0
2018-05-22 13:35:00,103.06,103.14,103.0,103.05,6493.0,103.06,103.14,103.0,103.05,6493.0
2018-05-22 13:40:00,103.05,103.16,103.04,103.12,4000.0,103.05,103.16,103.04,103.12,4000.0
2018-05-22 13:45:00,103.13,103.13,103.0,103.02,4336.0,103.13,103.13,103.0,103.02,4336.0
2018-05-22 13:50:00,103.0,103.18,103.0,103.17,3645.0,103.0,103.18,103.0,103.17,3645.0
2018-05-22 13:55:00,103.16,103.17,103.03,103.03,4239.0,103.16,103.17,103.03,103.03,4239.0
2018-05-22 14:00:00,103.01,103.06,103.0,103.03,6017.0,103.01,103.06,103.0,103.03,6017.0
2018-05-22 14:05:00,103.04,103.06,102.98,103.02,11678.0,103.04,103.06,102.98,103.02,11678.0
2018-05-22 14:10:00,103.02,103.02,102.92,102.92,7914.0,103.02,103.02,102.92,102.92,7914.0
2018-05-22 14:15:00,102.97,103.02,102.96,103.02,5298.0,102.97,103.02,102.96,103.02,5298.0
2018-05-22 14:20:00,103.01,103.09,103.0,103.08,3968.0,103.01,103.09,103.0,103.08,3968.0
2018-05-22 14:25:00,103.09,103.14,103.03,103.11,16742.0,103.09,103.14,103.03,103.11,16742.0
2018-05-22 14:30:00,103.12,103.14,102.96,102.96,6660.0,103.12,103.14,102.96,102.96,6660.0
2018-05-22 14:35:00,102.96,103.01,102.94,102.99,9520.0,102.96,103.01,102.94,102.99,9520.0
2018-05-22 14:40:00,102.99,102.99,102.85,102.91,7345.0,102.99,102.99,102.85,102.91,7345.0
2018-05-22 14:45:00,102.91,102.93,102.87,102.9,3165.0,102.91,102.93,102.87,102.9,3165.0
2018-05-22 14:50:00,102.9,102.95,102.83,102.85,7007.0,102.9,102.95,102.83,102.85,7007.0
2018-05-22 14:55:00,102.86,102.87,102.8,102.83,5051.0,102.86,102.87,102.8,102.83,5051.0
2018-05-22 15:00:00,102.83,102.97,102.82,102.97,11552.0,102.83,102.97,102.82,102.97,11552.0
2018-05-22 15:05:00,102.95,103.02,102.93,103.01,22055.0,102.95,103.02,102.93,103.01,22055.0
2018-05-22 15:10:00,103.01,103.13,103.01,103.11,16856.0,103.01,103.13,103.01,103.11,16856.0
2018-05-22 15:15:00,103.1,103.12,103.06,103.1,15991.0,103.1,103.12,103.06,103.1,15991.0
2018-05-22 15:20:00,103.11,103.11,103.03,103.08,14351.0,103.11,103.11,103.03,103.08,14351.0
2018-05-22 15:25:00,103.09,103.16,103.09,103.14,11881.0,103.09,103.16,103.09,103.14,11881.0
2018-05-22 15:30:00,103.14,103.14,103.06,103.11,12111.0,103.14,103.14,103.06,103.11,12111.0
2018-05-22 15:35:00,103.11,103.16,102.97,102.97,17125.0,103.11,103.16,102.97,102.97,17125.0
2018-05-22 15:40:00,102.98,103.1,102.97,103.01,10277.0,102.98,103.1,102.97,103.01,10277.0
2018-05-22 15:45:00,103.0,103.0,102.84,102.84,18254.0,103.0,103.0,102.84,102.84,18254.0
2018-05-22 15:50:00,102.84,102.97,102.84,102.91,29185.0,102.84,102.97,102.84,102.91,29185.0
2018-05-22 15:55:00,102.9,102.96,102.84,102.87,53848.0,102.9,102.96,102.84,102.87,53848.0
2018-05-23 09:30:00,102.55,103.58,102.02,103.58,34323.0,102.55,103.58,102.02,103.58,34323.0
2018-05-23 09:35:00,103.62,104.04,103.43,103.8,45582.0,103.62,104.04,103.43,103.8,45582.0
2018-05-23 09:40:00,103.76,104.1,103.74,103.81,49868.0,103.76,104.1,103.74,103.81,49868.0
2018-05-23 09:45:00,103.98,105.0,103.9,104.4,52948.0,103.98,105.0,103.9,104.4,52948.0
2018-05-23 09:50:00,104.4,104.48,104.14,104.2,86478.0,104.4,104.48,104.14,104.2,86478.0
2018-05-23 09:55:00,104.2,105.49,103.97,105.48,112221.0,104.2,105.49,103.97,105.48,112221.0
2018-05-23 10:00:00,105.53,105.71,105.03,105.39,41905.0,105.53,105.71,105.03,105.39,41905.0
2018-05-23 10:05:00,105.39,105.79,105.39,105.72,143548.0,105.39,105.79,105.39,105.72,143548.0
2018-05-23 10:10:00,105.71,105.75,105.37,105.68,28840.0,105.71,105.75,105.37,105.68,28840.0
2018-05-23 10:15:00,105.66,105.85,105.48,105.64,21410.0,105.66,105.85,105.48,105.64,21410.0
2018-05-23 10:20:00,105.61,105.63,105.24,105.36,26832.0,105.61,105.63,105.24,105.36,26832.0
2018-05-23 10:25:00,105.36,105.53,105.28,105.53,14377.0,105.36,105.53,105.28,105.53,14377.0
2018-05-23 10:30:00,105.48,105.64,105.35,105.62,15448.0,105.48,105.64,105.35,105.62,15448.0
2018-05-23 10:35:00,105.65,105.96,105.62,105.91,35924.0,105.65,105.96,105.62,105.91,35924.0
2018-05-23 10:40:00,105.92,105.99,105.49,105.7,38769.0,105.92,105.99,105.49,105.7,38769.0
2018-05-23 10:45:00,105.68,105.68,105.4,105.49,24496.0,105.68,105.68,105.4,105.49,24496.0
2018-05-23 10:50:00,105.44,105.64,105.4,105.46,32156.0,105.44,105.64,105.4,105.46,32156.0
2018-05-23 10:55:00,105.46,105.47,105.2,105.23,30858.0,105.46,105.47,105.2,105.23,30858.0
2018-05-23 11:00:00,105.2,105.49,105.2,105.49,24928.0,105.2,105.49,105.2,105.49,24928.0
2018-05-23 11:05:00,105.53,105.54,105.34,105.53,16630.0,105.53,105.54,105.34,105.53,16630.0
2018-05-23 11:10:00,105.52,105.74,105.52,105.74,12932.0,105.52,105.74,105.52,105.74,12932.0
2018-05-23 11:15:00,105.78,105.86,105.75,105.83,9686.0,105.78,105.86,105.75,105.83,9686.0
2018-05-23 11:20:00,105.83,105.89,105.45,105.53,31268.0,105.83,105.89,105.45,105.53,31268.0
2018-05-23 11:25:00,105.59,105.82,105.59,105.71,19199.0,105.59,105.82,105.59,105.71,19199.0
2018-05-23 11:30:00,105.7,106.12,105.69,106.11,61641.0,105.7,106.12,105.69,106.11,61641.0
2018-05-23 11:35:00,106.12,106.26,105.93,106.25,44065.0,106.12,106.26,105.93,106.25,44065.0
2018-05-23 11:40:00,106.22,106.22,106.08,106.15,25142.0,106.22,106.22,106.08,106.15,25142.0
2018-05-23 11:45:00,106.18,106.44,106.15,106.32,19435.0,106.18,106.44,106.15,106.32,19435.0
2018-05-23 11:50:00,106.34,106.38,105.96,105.98,29288.0,106.34,106.38,105.96,105.98,29288.0
2018-05-23 11:55:00,105.98,106.16,105.97,106.09,16433.0,105.98,106.16,105.97,106.09,16433.0
2018-05-23 12:00:00,106.08,106.12,105.96,105.99,20665.0,106.08,106.12,105.96,105.99,20665.0
2018-05-23 12:05:00,105.99,106.41,105.96,106.38,30385.0,105.99,106.41,105.96,106.38,30385.0
2018-05-23 12:10:00,106.39,106.52,106.32,106.52,10313.0,106.39,106.52,106.32,106.52,10313.0
2018-05-23 12:15:00,106.54,106.54,106.24,106.28,21655.0,106.54,106.54,106.24,106.28,21655.0
2018-05-23 12:20:00,106.27,106.52,106.25,106.41,20294.0,106.27,106.52,106.25,106.41,20294.0
2018-05-23 12:25:00,106.41,106.48,106.32,106.4,17220.0,106.41,106.48,106.32,106.4,17220.0
2018-05-23 12:30:00,106.39,106.49,106.1,106.1,24493.0,106.39,106.49,106.1,106.1,24493.0
2018-05-23 12:35:00,106.13,106.16,106.02,106.05,34927.0,106.13,106.16,106.02,106.05,34927.0
2018-05-23 12:40:00,106.08,106.24,106.04,106.11,13583.0,106.08,106.24,106.04,106.11,13583.0
2018-05-23 12:45:00,106.08,106.17,105.93,106.17,16069.0,106.08,106.17,105.93,106.17,16069.0
2018-05-23 12:50:00,106.13,106.15,105.97,106.0,21583.0,106.13,106.15,105.97,106.0,21583.0
2018-05-23 12:55:00,106.03,106.05,105.96,105.97,19884.0,106.03,106.05,105.96,105.97,19884.0
2018-05-23 13:00:00,106.0,106.2,105.99,106.04,22212.0,106.0,106.2,105.99,106.04,22212.0
2018-05-23 13:05:00,106.04,106.12,106.0,106.12,11582.0,106.04,106.12,106.0,106.12,11582.0
2018-05-23 13:10:00,106.09,106.19,105.93,106.03,24823.0,106.09,106.19,105.93,106.03,24823.0
2018-05-23 13:15:00,105.98,105.98,105.74,105.74,27604.0,105.98,105.98,105.74,105.74,27604.0
2018-05-23 13:20:00,105.74,105.89,105.57,105.7,31780.0,105.74,105.89,105.57,105.7,31780.0
2018-05-23 13:25:00,105.67,105.88,105.67,105.85,14736.0,105.67,105.88,105.67,105.85,14736.0
2018-05-23 13:30:00,105.83,105.83,105.6,105.78,14231.0,105.83,105.83,105.6,105.78,14231.0
2018-05-23 13:35:00,105.81,105.88,105.7,105.79,5302.0,105.81,105.88,105.7,105.79,5302.0
2018-05-23 13:40:00,105.79,105.93,105.66,105.77,12930.0,105.79,105.93,105.66,105.77,12930.0
2018-05-23 13:45:00,105.79,105.92,105.79,105.87,5700.0,105.79,105.92,105.79,105.87,5700.0
2018-05-23 13:50:00,105.85,105.89,105.68,105.69,9750.0,105.85,105.89,105.68,105.69,9750.0
2018-05-23 13:55:00,105.7,105.73,105.57,105.62,9984.0,105.7,105.73,105.57,105.62,9984.0
2018-05-23 14:00:00,105.66,105.69,105.56,105.69,10423.0,105.66,105.69,105.56,105.69,10423.0
2018-05-23 14:05:00,105.7,105.86,105.66,105.84,9359.0,105.7,105.86,105.66,105.84,9359.0
2018-05-23 14:10:00,105.86,106.0,105.83,105.91,27327.0,105.86,106.0,105.83,105.91,27327.0
2018-05-23 14:15:00,105.9,106.03,105.83,105.84,8245.0,105.9,106.03,105.83,105.84,8245.0
2018-05-23 14:20:00,105.86,105.88,105.74,105.86,11244.0,105.86,105.88,105.74,105.86,11244.0
2018-05-23 14:25:00,105.86,105.9,105.73,105.75,14353.0,105.86,105.9,105.73,105.75,14353.0
2018-05-23 14:30:00,105.74,105.74,105.54,105.57,25104.0,105.74,105.74,105.54,105.57,25104.0
2018-05-23 14:35:00,105.52,105.53,105.41,105.44,18408.0,105.52,105.53,105.41,105.44,18408.0
2018-05-23 14:40:00,105.43,105.43,105.06,105.29,34953.0,105.43,105.43,105.06,105.29,34953.0
2018-05-23 14:45:00,105.3,105.32,105.0,105.12,29197.0,105.3,105.32,105.0,105.12,29197.0
2018-05-23 14:50:00,105.14,105.14,104.84,104.88,25473.0,105.14,105.14,104.84,104.88,25473.0
2018-05-23 14:55:00,104.88,105.16,104.87,105.1,18034.0,104.88,105.16,104.87,105.1,18034.0
2018-05-23 15:00:00,105.08,105.34,105.05,105.34,9185.0,105.08,105.34,105.05,105.34,9185.0
2018-05-23 15:05:00,105.31,105.32,105.16,105.22,14035.0,105.31,105.32,105.16,105.22,14035.0
2018-05-23 15:10:00,105.22,105.32,105.16,105.2,20443.0,105.22,105.32,105.16,105.2,20443.0
2018-05-23 15:15:00,105.16,105.19,104.99,105.03,13531.0,105.16,105.19,104.99,105.03,13531.0
2018-05-23 15:20:00,105.04,105.05,104.91,104.97,8683.0,105.04,105.05,104.91,104.97,8683.0
2018-05-23 15:25:00,104.96,105.02,104.92,104.98,17250.0,104.96,105.02,104.92,104.98,17250.0
2018-05-23 15:30:00,104.96,105.06,104.96,105.03,19136.0,104.96,105.06,104.96,105.03,19136.0
2018-05-23 15:35:00,105.03,105.19,105.0,105.13,19711.0,105.03,105.19,105.0,105.13,19711.0
2018-05-23 15:40:00,105.14,105.21,105.11,105.19,23464.0,105.14,105.21,105.11,105.19,23464.0
2018-05-23 15:45:00,105.2,105.21,105.05,105.06,28830.0,105.2,105.21,105.05,105.06,28830.0
2018-05-23 15:50:00,105.06,105.2,105.05,105.07,55940.0,105.06,105.2,105.05,105.07,55940.0
2018-05-23 15:55:00,105.09,105.3,105.08,105.28,70916.0,105.09,105.3,105.08,105.28,70916.0
2018-05-24 09:30:00,105.06,105.59,104.86,105.47,13455.0,105.06,105.59,104.86,105.47,13455.0
2018-05-24 09:35:00,105.6,106.04,105.52,106.04,17892.0,105.6,106.04,105.52,106.04,17892.0
2018-05-24 09:40:00,106.18,106.33,105.87,106.01,28751.0,106.18,106.33,105.87,106.01,28751.0
2018-05-24 09:45:00,105.99,106.14,105.59,106.14,15085.0,105.99,106.14,105.59,106.14,15085.0
2018-05-24 09:50:00,106.06,106.06,105.77,105.99,13461.0,106.06,106.06,105.77,105.99,13461.0
2018-05-24 09:55:00,105.95,105.96,105.69,105.79,11195.0,105.95,105.96,105.69,105.79,11195.0
2018-05-24 10:00:00,105.89,106.37,105.8,106.21,17903.0,105.89,106.37,105.8,106.21,17903.0
2018-05-24 10:05:00,106.19,106.32,106.16,106.32,14002.0,106.19,106.32,106.16,106.32,14002.0
2018-05-24 10:10:00,106.33,106.41,106.23,106.27,12194.0,106.33,106.41,106.23,106.27,12194.0
2018-05-24 10:15:00,106.27,106.29,105.95,105.95,10443.0,106.27,106.29,105.95,105.95,10443.0
2018-05-24 10:20:00,105.92,106.17,105.92,106.11,14456.0,105.92,106.17,105.92,106.11,14456.0
2018-05-24 10:25:00,106.12,106.23,106.01,106.15,8682.0,106.12,106.23,106.01,106.15,8682.0
2018-05-24 10:30:00,106.16,106.16,105.81,105.98,14830.0,106.16,106.16,105.81,105.98,14830.0
2018-05-24 10:35:00,106.02,106.31,106.02,106.3,23078.0,106.02,106.31,106.02,106.3,23078.0
2018-05-24 10:40:00,106.32,106.48,106.24,106.24,27919.0,106.32,106.48,106.24,106.24,27919.0
2018-05-24 10:45:00,106.23,106.41,106.2,106.39,12980.0,106.23,106.41,106.2,106.39,12980.0
2018-05-24 10:50:00,106.42,106.43,106.27,106.33,6370.0,106.42,106.43,106.27,106.33,6370.0
2018-05-24 10:55:00,106.38,106.39,106.27,106.27,6668.0,106.38,106.39,106.27,106.27,6668.0
2018-05-24 11:00:00,106.26,106.48,106.21,106.45,9498.0,106.26,106.48,106.21,106.45,9498.0
2018-05-24 11:05:00,106.42,106.5,106.38,106.38,4674.0,106.42,106.5,106.38,106.38,4674.0
2018-05-24 11:10:00,106.35,106.38,106.25,106.36,7048.0,106.35,106.38,106.25,106.36,7048.0
2018-05-24 11:15:00,106.33,106.39,106.3,106.39,5547.0,106.33,106.39,106.3,106.39,5547.0
2018-05-24 11:20:00,106.41,106.41,106.24,106.28,6582.0,106.41,106.41,106.24,106.28,6582.0
2018-05-24 11:25:00,106.29,106.42,106.28,106.41,5633.0,106.29,106.42,106.28,106.41,5633.0
2018-05-24 11:30:00,106.43,106.6,106.41,106.41,12600.0,106.43,106.6,106.41,106.41,12600.0
2018-05-24 11:35:00,106.37,106.43,106.27,106.39,5250.0,106.37,106.43,106.27,106.39,5250.0
2018-05-24 11:40:00,106.38,106.47,106.16,106.47,8302.0,106.38,106.47,106.16,106.47,8302.0
2018-05-24 11:45:00,106.44,106.46,106.28,106.37,7102.0,106.44,106.46,106.28,106.37,7102.0
2018-05-24 11:50:00,106.35,106.35,106.22,106.3,5523.0,106.35,106.35,106.22,106.3,5523.0
2018-05-24 11:55:00,106.27,106.28,106.22,106.27,5900.0,106.27,106.28,106.22,106.27,5900.0
2018-05-24 12:00:00,106.24,106.25,106.14,106.19,7136.0,106.24,106.25,106.14,106.19,7136.0
2018-05-24 12:05:00,106.19,106.23,106.17,106.2,4198.0,106.19,106.23,106.17,106.2,4198.0
2018-05-24 12:10:00,106.19,106.19,106.12,106.14,4533.0,106.19,106.19,106.12,106.14,4533.0
2018-05-24 12:15:00,106.11,106.27,106.09,106.26,5300.0,106.11,106.27,106.09,106.26,5300.0
2018-05-24 12:20:00,106.26,106.41,106.26,106.38,6926.0,106.26,106.41,106.26,106.38,6926.0
2018-05-24 12:25:00,106.44,106.44,106.27,106.3,3850.0,106.44,106.44,106.27,106.3,3850.0
2018-05-24 12:30:00,106.29,106.32,106.21,106.21,4901.0,106.29,106.32,106.21,106.21,4901.0
2018-05-24 12:35:00,106.22,106.24,106.13,106.23,4350.0,106.22,106.24,106.13,106.23,4350.0
2018-05-24 12:40:00,106.2,106.24,106.16,106.17,5284.0,106.2,106.24,106.16,106.17,5284.0
2018-05-24 12:45:00,106.19,106.33,106.19,106.25,5610.0,106.19,106.33,106.19,106.25,5610.0
2018-05-24 12:50:00,106.27,106.39,106.24,106.39,6853.0,106.27,106.39,106.24,106.39,6853.0
2018-05-24 12:55:00,106.39,106.56,106.39,106.56,7578.0,106.39,106.56,106.39,106.56,7578.0
2018-05-24 13:00:00,106.55,106.65,106.48,106.56,12851.0,106.55,106.65,106.48,106.56,12851.0
2018-05-24 13:05:00,106.55,106.67,106.49,106.62,6868.0,106.55,106.67,106.49,106.62,6868.0
2018-05-24 13:10:00,106.63,106.68,106.51,106.52,8480.0,106.63,106.68,106.51,106.52,8480.0
2018-05-24 13:15:00,106.52,106.56,106.48,106.5,3255.0,106.52,106.56,106.48,106.5,3255.0
2018-05-24 13:20:00,106.52,106.52,106.41,106.45,5305.0,106.52,106.52,106.41,106.45,5305.0
2018-05-24 13:25:00,106.49,106.53,106.33,106.34,3550.0,106.49,106.53,106.33,106.34,3550.0
2018-05-24 13:30:00,106.33,106.55,106.33,106.55,9250.0,106.33,106.55,106.33,106.55,9250.0
2018-05-24 13:35:00,106.5,106.5,106.38,106.5,4992.0,106.5,106.5,106.38,106.5,4992.0
2018-05-24 13:40:00,106.49,106.56,106.49,106.56,2750.0,106.49,106.56,106.49,106.56,2750.0
2018-05-24 13:45:00,106.58,106.61,106.49,106.54,3944.0,106.58,106.61,106.49,106.54,3944.0
2018-05-24 13:50:00,106.56,106.62,106.51,106.62,7519.0,106.56,106.62,106.51,106.62,7519.0
2018-05-24 13:55:00,106.58,106.6,106.49,106.59,4648.0,106.58,106.6,106.49,106.59,4648.0
2018-05-24 14:00:00,106.59,106.59,106.49,106.53,6992.0,106.59,106.59,106.49,106.53,6992.0
2018-05-24 14:05:00,106.52,106.63,106.45,106.58,9946.0,106.52,106.63,106.45,106.58,9946.0
2018-05-24 14:10:00,106.52,106.62,106.52,106.54,8492.0,106.52,106.62,106.52,106.54,8492.0
2018-05-24 14:15:00,106.56,106.62,106.46,106.47,16010.0,106.56,106.62,106.46,106.47,16010.0
2018-05-24 14:20:00,106.47,106.51,106.44,106.5,10360.0,106.47,106.51,106.44,106.5,10360.0
2018-05-24 14:25:00,106.48,106.49,106.35,106.43,13565.0,106.48,106.49,106.35,106.43,13565.0
2018-05-24 14:30:00,106.47,106.51,106.38,106.44,9679.0,106.47,106.51,106.38,106.44,9679.0
2018-05-24 14:35:00,106.45,106.48,106.34,106.45,5400.0,106.45,106.48,106.34,106.45,5400.0
2018-05-24 14:40:00,106.46,106.47,106.33,106.37,7944.0,106.46,106.47,106.33,106.37,7944.0
2018-05-24 14:45:00,106.36,106.37,106.23,106.33,8085.0,106.36,106.37,106.23,106.33,8085.0
2018-05-24 14:50:00,106.34,106.36,106.11,106.15,24440.0,106.34,106.36,106.11,106.15,24440.0
2018-05-24 14:55:00,106.15,106.34,106.14,106.34,25401.0,106.15,106.34,106.14,106.34,25401.0
2018-05-24 15:00:00,106.34,106.41,106.22,106.35,7804.0,106.34,106.41,106.22,106.35,7804.0
2018-05-24 15:05:00,106.34,106.55,106.34,106.55,11550.0,106.34,106.55,106.34,106.55,11550.0
2018-05-24 15:10:00,106.54,106.54,106.45,106.46,4000.0,106.54,106.54,106.45,106.46,4000.0
2018-05-24 15:15:00,106.45,106.55,106.27,106.39,24096.0,106.45,106.55,106.27,106.39,24096.0
2018-05-24 15:20:00,106.43,106.53,106.38,106.46,13034.0,106.43,106.53,106.38,106.46,13034.0
2018-05-24 15:25:00,106.46,106.5,106.44,106.5,5650.0,106.46,106.5,106.44,106.5,5650.0
2018-05-24 15:30:00,106.49,106.51,106.39,106.47,17069.0,106.49,106.51,106.39,106.47,17069.0
2018-05-24 15:35:00,106.47,106.51,106.31,106.39,10947.0,106.47,106.51,106.31,106.39,10947.0
2018-05-24 15:40:00,106.39,106.47,106.36,106.43,17782.0,106.39,106.47,106.36,106.43,17782.0
2018-05-24 15:45:00,106.46,106.51,106.39,106.45,28894.0,106.46,106.51,106.39,106.45,28894.0
2018-05-24 15:50:00,106.45,106.5,106.36,106.37,19299.0,106.45,106.5,106.36,106.37,19299.0
2018-05-24 15:55:00,106.37,106.5,106.36,106.41,81478.0,106.37,106.5,106.36,106.41,81478.0
2018-05-25 09:30:00,107.04,107.49,106.62,107.28,48068.0,107.04,107.49,106.62,107.28,48068.0
2018-05-25 09:35:00,107.42,107.47,106.77,106.93,25022.0,107.42,107.47,106.77,106.93,25022.0
2018-05-25 09:40:00,106.98,107.07,106.69,106.81,15470.0,106.98,107.07,106.69,106.81,15470.0
2018-05-25 09:45:00,106.81,106.96,106.66,106.72,14320.0,106.81,106.96,106.66,106.72,14320.0
2018-05-25 09:50:00,106.68,106.68,106.33,106.45,26413.0,106.68,106.68,106.33,106.45,26413.0
2018-05-25 09:55:00,106.46,106.54,106.28,106.5,8789.0,106.46,106.54,106.28,106.5,8789.0
2018-05-25 10:00:00,106.48,106.52,105.76,105.93,39546.0,106.48,106.52,105.76,105.93,39546.0
2018-05-25 10:05:00,105.95,106.22,105.86,106.19,29359.0,105.95,106.22,105.86,106.19,29359.0
2018-05-25 10:10:00,106.17,106.37,106.03,106.22,10800.0,106.17,106.37,106.03,106.22,10800.0
2018-05-25 10:15:00,106.27,106.56,106.25,106.56,13773.0,106.27,106.56,106.25,106.56,13773.0
2018-05-25 10:20:00,106.52,106.52,106.24,106.3,11706.0,106.52,106.52,106.24,106.3,11706.0
2018-05-25 10:25:00,106.26,106.33,106.15,106.15,9204.0,106.26,106.33,106.15,106.15,9204.0
2018-05-25 10:30:00,106.12,106.31,106.11,106.23,17237.0,106.12,106.31,106.11,106.23,17237.0
2018-05-25 10:35:00,106.23,106.28,106.14,106.17,7863.0,106.23,106.28,106.14,106.17,7863.0
2018-05-25 10:40:00,106.18,106.33,106.12,106.33,4250.0,106.18,106.33,106.12,106.33,4250.0
2018-05-25 10:45:00,106.36,106.45,106.33,106.38,6700.0,106.36,106.45,106.33,106.38,6700.0
2018-05-25 10:50:00,106.35,106.47,106.34,106.47,3000.0,106.35,106.47,106.34,106.47,3000.0
2018-05-25 10:55:00,106.48,106.75,106.43,106.69,19300.0,106.48,106.75,106.43,106.69,19300.0
2018-05-25 11:00:00,106.67,106.75,106.6,106.61,9345.0,106.67,106.75,106.6,106.61,9345.0
2018-05-25 11:05:00,106.58,106.69,106.5,106.69,5404.0,106.58,106.69,106.5,106.69,5404.0
2018-05-25 11:10:00,106.67,106.67,106.49,106.49,5641.0,106.67,106.67,106.49,106.49,5641.0
2018-05-25 11:15:00,106.45,106.45,106.35,106.41,4978.0,106.45,106.45,106.35,106.41,4978.0
2018-05-25 11:20:00,106.39,106.48,106.27,106.48,4429.0,106.39,106.48,106.27,106.48,4429.0
2018-05-25 11:25:00,106.48,106.73,106.48,106.73,8960.0,106.48,106.73,106.48,106.73,8960.0
2018-05-25 11:30:00,106.72,106.76,106.62,106.66,4975.0,106.72,106.76,106.62,106.66,4975.0
2018-05-25 11:35:00,106.63,106.66,106.52,106.66,5600.0,106.63,106.66,106.52,106.66,5600.0
2018-05-25 11:40:00,106.67,106.8,106.62,106.68,7900.0,106.67,106.8,106.62,106.68,7900.0
2018-05-25 11:45:00,106.7,106.72,106.64,106.7,5719.0,106.7,106.72,106.64,106.7,5719.0
2018-05-25 11:50:00,106.67,106.67,106.56,106.56,3710.0,106.67,106.67,106.56,106.56,3710.0
2018-05-25 11:55:00,106.56,106.64,106.54,106.57,6859.0,106.56,106.64,106.54,106.57,6859.0
2018-05-25 12:00:00,106.57,106.63,106.57,106.57,2900.0,106.57,106.63,106.57,106.57,2900.0
2018-05-25 12:05:00,106.6,106.73,106.59,106.67,5479.0,106.6,106.73,106.59,106.67,5479.0
2018-05-25 12:10:00,106.68,106.71,106.65,106.71,4857.0,106.68,106.71,106.65,106.71,4857.0
2018-05-25 12:15:00,106.7,106.7,106.63,106.66,4324.0,106.7,106.7,106.63,106.66,4324.0
2018-05-25 12:20:00,106.65,106.65,106.51,106.62,10299.0,106.65,106.65,106.51,106.62,10299.0
2018-05-25 12:25:00,106.57,106.62,106.53,106.61,4700.0,106.57,106.62,106.53,106.61,4700.0
2018-05-25 12:30:00,106.64,106.66,106.41,106.41,7776.0,106.64,106.66,106.41,106.41,7776.0
2018-05-25 12:35:00,106.42,106.48,106.39,106.48,8135.0,106.42,106.48,106.39,106.48,8135.0
2018-05-25 12:40:00,106.48,106.52,106.4,106.45,8525.0,106.48,106.52,106.4,106.45,8525.0
2018-05-25 12:45:00,106.42,106.5,106.37,106.47,23253.0,106.42,106.5,106.37,106.47,23253.0
2018-05-25 12:50:00,106.48,106.54,106.37,106.41,8669.0,106.48,106.54,106.37,106.41,8669.0
2018-05-25 12:55:00,106.44,106.45,106.34,106.39,5850.0,106.44,106.45,106.34,106.39,5850.0
2018-05-25 13:00:00,106.41,106.43,106.37,106.43,4100.0,106.41,106.43,106.37,106.43,4100.0
2018-05-25 13:05:00,106.41,106.43,106.29,106.33,5518.0,106.41,106.43,106.29,106.33,5518.0
2018-05-25 13:10:00,106.34,106.35,106.12,106.17,8486.0,106.34,106.35,106.12,106.17,8486.0
2018-05-25 13:15:00,106.17,106.17,106.05,106.05,11148.0,106.17,106.17,106.05,106.05,11148.0
2018-05-25 13:20:00,106.08,106.11,105.99,106.0,12057.0,106.08,106.11,105.99,106.0,12057.0
2018-05-25 13:25:00,105.98,106.07,105.97,105.98,9286.0,105.98,106.07,105.97,105.98,9286.0
2018-05-25 13:30:00,105.97,106.09,105.96,106.08,14473.0,105.97,106.09,105.96,106.08,14473.0
2018-05-25 13:35:00,106.05,106.15,106.04,106.14,16249.0,106.05,106.15,106.04,106.14,16249.0
2018-05-25 13:40:00,106.14,106.14,106.0,106.05,12339.0,106.14,106.14,106.0,106.05,12339.0
2018-05-25 13:45:00,106.05,106.07,105.95,106.05,13353.0,106.05,106.07,105.95,106.05,13353.0
2018-05-25 13:50:00,106.05,106.1,105.96,105.97,7794.0,106.05,106.1,105.96,105.97,7794.0
2018-05-25 13:55:00,105.98,106.03,105.97,106.03,8900.0,105.98,106.03,105.97,106.03,8900.0
2018-05-25 14:00:00,106.0,106.15,106.0,106.12,23758.0,106.0,106.15,106.0,106.12,23758.0
2018-05-25 14:05:00,106.14,106.23,106.11,106.12,7889.0,106.14,106.23,106.11,106.12,7889.0
2018-05-25 14:10:00,106.12,106.16,106.05,106.07,16900.0,106.12,106.16,106.05,106.07,16900.0
2018-05-25 14:15:00,106.08,106.18,106.07,106.11,8247.0,106.08,106.18,106.07,106.11,8247.0
2018-05-25 14:20:00,106.13,106.2,106.13,106.18,3200.0,106.13,106.2,106.13,106.18,3200.0
2018-05-25 14:25:00,106.19,106.2,106.15,106.16,6647.0,106.19,106.2,106.15,106.16,6647.0
2018-05-25 14:30:00,106.16,106.16,106.1,106.11,5908.0,106.16,106.16,106.1,106.11,5908.0
2018-05-25 14:35:00,106.11,106.13,106.03,106.05,8855.0,106.11,106.13,106.03,106.05,8855.0
2018-05-25 14:40:00,106.04,106.1,106.03,106.04,9388.0,106.04,106.1,106.03,106.04,9388.0
2018-05-25 14:45:00,106.05,106.07,106.04,106.07,4066.0,106.05,106.07,106.04,106.07,4066.0
2018-05-25 14:50:00,106.08,106.16,106.06,106.15,5600.0,106.08,106.16,106.06,106.15,5600.0
2018-05-25 14:55:00,106.13,106.16,105.99,106.09,31598.0,106.13,106.16,105.99,106.09,31598.0
2018-05-25 15:00:00,106.12,106.12,106.04,106.09,9757.0,106.12,106.12,106.04,106.09,9757.0
2018-05-25 15:05:00,106.12,106.16,106.09,106.1,19231.0,106.12,106.16,106.09,106.1,19231.0
2018-05-25 15:10:00,106.08,106.08,105.97,106.0,21998.0,106.08,106.08,105.97,106.0,21998.0
2018-05-25 15:15:00,106.02,106.14,106.02,106.14,20631.0,106.02,106.14,106.02,106.14,20631.0
2018-05-25 15:20:00,106.12,106.12,106.06,106.1,10379.0,106.12,106.12,106.06,106.1,10379.0
2018-05-25 15:25:00,106.09,106.14,106.05,106.14,18026.0,106.09,106.14,106.05,106.14,18026.0
2018-05-25 15:30:00,106.13,106.21,106.05,106.21,54991.0,106.13,106.21,106.05,106.21,54991.0
2018-05-25 15:35:00,106.21,106.22,106.15,106.19,11057.0,106.21,106.22,106.15,106.19,11057.0
2018-05-25 15:40:00,106.18,106.18,106.1,106.17,8807.0,106.18,106.18,106.1,106.17,8807.0
2018-05-25 15:45:00,106.18,106.2,106.12,106.16,18178.0,106.18,106.2,106.12,106.16,18178.0
2018-05-25 15:50:00,106.16,106.2,106.13,106.17,33817.0,106.16,106.2,106.13,106.17,33817.0
2018-05-25 15:55:00,106.16,106.2,106.15,106.18,40283.0,106.16,106.2,106.15,106.18,40283.0
2018-05-29 09:30:00,106.25,106.83,106.01,106.5,52788.0,106.25,106.83,106.01,106.5,52788.0
2018-05-29 09:35:00,106.5,106.71,106.24,106.69,36821.0,106.5,106.71,106.24,106.69,36821.0
2018-05-29 09:40:00,106.59,106.77,106.4,106.63,28909.0,106.59,106.77,106.4,106.63,28909.0
2018-05-29 09:45:00,106.67,106.91,106.62,106.88,35077.0,106.67,106.91,106.62,106.88,35077.0
2018-05-29 09:50:00,106.92,107.4,106.87,107.27,31849.0,106.92,107.4,106.87,107.27,31849.0
2018-05-29 09:55:00,107.31,107.62,107.31,107.61,30130.0,107.31,107.62,107.31,107.61,30130.0
2018-05-29 10:00:00,107.62,107.68,107.43,107.55,29719.0,107.62,107.68,107.43,107.55,29719.0
2018-05-29 10:05:00,107.58,107.58,107.35,107.43,21578.0,107.58,107.58,107.35,107.43,21578.0
2018-05-29 10:10:00,107.42,107.49,107.18,107.25,20846.0,107.42,107.49,107.18,107.25,20846.0
2018-05-29 10:15:00,107.22,107.27,107.05,107.07,18371.0,107.22,107.27,107.05,107.07,18371.0
2018-05-29 10:20:00,107.06,107.11,106.61,106.61,75369.0,107.06,107.11,106.61,106.61,75369.0
2018-05-29 10:25:00,106.63,106.66,106.32,106.32,25015.0,106.63,106.66,106.32,106.32,25015.0
2018-05-29 10:30:00,106.31,106.31,106.1,106.15,20824.0,106.31,106.31,106.1,106.15,20824.0
2018-05-29 10:35:00,106.11,106.28,106.09,106.19,27551.0,106.11,106.28,106.09,106.19,27551.0
2018-05-29 10:40:00,106.2,106.49,106.13,106.34,34825.0,106.2,106.49,106.13,106.34,34825.0
2018-05-29 10:45:00,106.34,106.37,106.17,106.24,18846.0,106.34,106.37,106.17,106.24,18846.0
2018-05-29 10:50:00,106.24,106.36,106.0,106.02,32569.0,106.24,106.36,106.0,106.02,32569.0
2018-05-29 10:55:00,106.0,106.28,105.89,106.2,37098.0,106.0,106.28,105.89,106.2,37098.0
2018-05-29 11:00:00,106.2,106.31,105.87,106.31,59117.0,106.2,106.31,105.87,106.31,59117.0
2018-05-29 11:05:00,106.24,106.43,106.09,106.09,23226.0,106.24,106.43,106.09,106.09,23226.0
2018-05-29 11:10:00,106.07,106.46,106.05,106.46,12151.0,106.07,106.46,106.05,106.46,12151.0
2018-05-29 11:15:00,106.49,106.53,106.35,106.51,17286.0,106.49,106.53,106.35,106.51,17286.0
2018-05-29 11:20:00,106.5,106.8,106.5,106.7,19540.0,106.5,106.8,106.5,106.7,19540.0
2018-05-29 11:25:00,106.67,106.74,106.56,106.67,10446.0,106.67,106.74,106.56,106.67,10446.0
2018-05-29 11:30:00,106.73,106.8,106.57,106.77,11797.0,106.73,106.8,106.57,106.77,11797.0
2018-05-29 11:35:00,106.76,106.79,106.71,106.76,7800.0,106.76,106.79,106.71,106.76,7800.0
2018-05-29 11:40:00,106.75,106.75,106.46,106.46,10918.0,106.75,106.75,106.46,106.46,10918.0
2018-05-29 11:45:00,106.45,106.54,106.41,106.44,12426.0,106.45,106.54,106.41,106.44,12426.0
2018-05-29 11:50:00,106.43,106.43,106.25,106.25,19490.0,106.43,106.43,106.25,106.25,19490.0
2018-05-29 11:55:00,106.25,106.26,106.06,106.06,8410.0,106.25,106.26,106.06,106.06,8410.0
2018-05-29 12:00:00,106.1,106.13,105.94,105.95,13200.0,106.1,106.13,105.94,105.95,13200.0
2018-05-29 12:05:00,105.98,106.03,105.84,105.85,10947.0,105.98,106.03,105.84,105.85,10947.0
2018-05-29 12:10:00,105.87,105.91,105.82,105.82,8745.0,105.87,105.91,105.82,105.82,8745.0
2018-05-29 12:15:00,105.8,106.01,105.77,105.97,26731.0,105.8,106.01,105.77,105.97,26731.0
2018-05-29 12:20:00,105.93,106.04,105.93,106.01,9897.0,105.93,106.04,105.93,106.01,9897.0
2018-05-29 12:25:00,106.01,106.15,105.96,105.96,8756.0,106.01,106.15,105.96,105.96,8756.0
2018-05-29 12:30:00,105.99,106.26,105.99,106.26,12472.0,105.99,106.26,105.99,106.26,12472.0
2018-05-29 12:35:00,106.23,106.46,106.2,106.25,47860.0,106.23,106.46,106.2,106.25,47860.0
2018-05-29 12:40:00,106.25,106.29,106.17,106.2,5200.0,106.25,106.29,106.17,106.2,5200.0
2018-05-29 12:45:00,106.18,106.18,106.11,106.14,9584.0,106.18,106.18,106.11,106.14,9584.0
2018-05-29 12:50:00,106.13,106.22,106.02,106.22,19292.0,106.13,106.22,106.02,106.22,19292.0
2018-05-29 12:55:00,106.27,106.3,106.22,106.24,11471.0,106.27,106.3,106.22,106.24,11471.0
2018-05-29 13:00:00,106.23,106.26,106.08,106.25,12063.0,106.23,106.26,106.08,106.25,12063.0
2018-05-29 13:05:00,106.26,106.26,106.16,106.24,8868.0,106.26,106.26,106.16,106.24,8868.0
2018-05-29 13:10:00,106.24,106.27,106.2,106.27,15050.0,106.24,106.27,106.2,106.27,15050.0
2018-05-29 13:15:00,106.25,106.35,106.22,106.28,10017.0,106.25,106.35,106.22,106.28,10017.0
2018-05-29 13:20:00,106.26,106.39,106.26,106.28,6300.0,106.26,106.39,106.26,106.28,6300.0
2018-05-29 13:25:00,106.3,106.3,106.13,106.13,24874.0,106.3,106.3,106.13,106.13,24874.0
2018-05-29 13:30:00,106.14,106.14,106.02,106.02,7002.0,106.14,106.14,106.02,106.02,7002.0
2018-05-29 13:35:00,106.03,106.11,106.01,106.08,9500.0,106.03,106.11,106.01,106.08,9500.0
2018-05-29 13:40:00,106.07,106.08,105.97,105.99,11997.0,106.07,106.08,105.97,105.99,11997.0
2018-05-29 13:45:00,105.99,106.14,105.99,106.03,8350.0,105.99,106.14,105.99,106.03,8350.0
2018-05-29 13:50:00,106.03,106.05,105.85,105.88,15295.0,106.03,106.05,105.85,105.88,15295.0
2018-05-29 13:55:00,105.89,106.18,105.87,106.15,19598.0,105.89,106.18,105.87,106.15,19598.0
2018-05-29 14:00:00,106.12,106.14,105.76,105.84,27874.0,106.12,106.14,105.76,105.84,27874.0
2018-05-29 14:05:00,105.83,105.89,105.77,105.84,13490.0,105.83,105.89,105.77,105.84,13490.0
2018-05-29 14:10:00,105.83,105.97,105.77,105.91,20955.0,105.83,105.97,105.77,105.91,20955.0
2018-05-29 14:15:00,105.92,105.99,105.9,105.9,17747.0,105.92,105.99,105.9,105.9,17747.0
2018-05-29 14:20:00,105.93,105.93,105.81,105.85,12737.0,105.93,105.93,105.81,105.85,12737.0
2018-05-29 14:25:00,105.85,105.9,105.79,105.82,16791.0,105.85,105.9,105.79,105.82,16791.0
2018-05-29 14:30:00,105.82,105.95,105.79,105.92,12635.0,105.82,105.95,105.79,105.92,12635.0
2018-05-29 14:35:00,105.9,105.93,105.63,105.64,32435.0,105.9,105.93,105.63,105.64,32435.0
2018-05-29 14:40:00,105.64,105.83,105.64,105.74,14726.0,105.64,105.83,105.64,105.74,14726.0
2018-05-29 14:45:00,105.75,105.8,105.67,105.69,14348.0,105.75,105.8,105.67,105.69,14348.0
2018-05-29 14:50:00,105.7,105.72,105.63,105.7,19721.0,105.7,105.72,105.63,105.7,19721.0
2018-05-29 14:55:00,105.7,105.71,105.63,105.65,9212.0,105.7,105.71,105.63,105.65,9212.0
2018-05-29 15:00:00,105.64,105.78,105.58,105.78,22119.0,105.64,105.78,105.58,105.78,22119.0
2018-05-29 15:05:00,105.78,105.88,105.76,105.88,16366.0,105.78,105.88,105.76,105.88,16366.0
2018-05-29 15:10:00,105.9,105.95,105.86,105.87,11661.0,105.9,105.95,105.86,105.87,11661.0
2018-05-29 15:15:00,105.88,105.98,105.82,105.83,21844.0,105.88,105.98,105.82,105.83,21844.0
2018-05-29 15:20:00,105.83,105.85,105.7,105.76,26356.0,105.83,105.85,105.7,105.76,26356.0
2018-05-29 15:25:00,105.76,105.83,105.74,105.8,15698.0,105.76,105.83,105.74,105.8,15698.0
2018-05-29 15:30:00,105.81,105.82,105.7,105.79,18993.0,105.81,105.82,105.7,105.79,18993.0
2018-05-29 15:35:00,105.78,105.79,105.67,105.73,33934.0,105.78,105.79,105.67,105.73,33934.0
2018-05-29 15:40:00,105.74,105.75,105.65,105.67,32404.0,105.74,105.75,105.65,105.67,32404.0
2018-05-29 15:45:00,105.67,105.8,105.66,105.76,35980.0,105.67,105.8,105.66,105.76,35980.0
2018-05-29 15:50:00,105.76,105.77,105.53,105.53,59811.0,105.76,105.77,105.53,105.53,59811.0
2018-05-29 15:55:00,105.56,105.68,105.51,105.67,104006.0,105.56,105.68,105.51,105.67,104006.0
2018-05-30 09:30:00,105.94,106.98,105.94,106.26,83255.0,105.94,106.98,105.94,106.26,83255.0
2018-05-30 09:35:00,106.26,106.26,105.69,106.06,46247.0,106.26,106.26,105.69,106.06,46247.0
2018-05-30 09:40:00,106.12,106.15,105.54,105.57,38527.0,106.12,106.15,105.54,105.57,38527.0
2018-05-30 09:45:00,105.65,105.81,105.53,105.75,39280.0,105.65,105.81,105.53,105.75,39280.0
2018-05-30 09:50:00,105.75,105.8,105.37,105.4,39223.0,105.75,105.8,105.37,105.4,39223.0
2018-05-30 09:55:00,105.42,105.5,105.25,105.36,46855.0,105.42,105.5,105.25,105.36,46855.0
2018-05-30 10:00:00,105.36,105.5,105.14,105.15,36403.0,105.36,105.5,105.14,105.15,36403.0
2018-05-30 10:05:00,105.16,105.18,104.84,104.87,73182.0,105.16,105.18,104.84,104.87,73182.0
2018-05-30 10:10:00,104.87,105.18,104.6,105.07,99450.0,104.87,105.18,104.6,105.07,99450.0
2018-05-30 10:15:00,105.07,105.46,105.04,105.36,71028.0,105.07,105.46,105.04,105.36,71028.0
2018-05-30 10:20:00,105.33,105.53,105.27,105.5,62436.0,105.33,105.53,105.27,105.5,62436.0
2018-05-30 10:25:00,105.53,105.75,105.47,105.68,47303.0,105.53,105.75,105.47,105.68,47303.0
2018-05-30 10:30:00,105.69,105.88,105.62,105.8,44568.0,105.69,105.88,105.62,105.8,44568.0
2018-05-30 10:35:00,105.8,106.05,105.76,105.87,60371.0,105.8,106.05,105.76,105.87,60371.0
2018-05-30 10:40:00,105.88,105.94,105.25,105.37,91497.0,105.88,105.94,105.25,105.37,91497.0
2018-05-30 10:45:00,105.41,105.86,105.39,105.79,33525.0,105.41,105.86,105.39,105.79,33525.0
2018-05-30 10:50:00,105.79,106.06,105.78,106.0,27760.0,105.79,106.06,105.78,106.0,27760.0
2018-05-30 10:55:00,106.03,106.13,105.98,106.13,19974.0,106.03,106.13,105.98,106.13,19974.0
2018-05-30 11:00:00,106.06,106.12,105.95,106.0,26699.0,106.06,106.12,105.95,106.0,26699.0
2018-05-30 11:05:00,105.99,106.06,105.93,105.99,26240.0,105.99,106.06,105.93,105.99,26240.0
2018-05-30 11:10:00,106.0,106.12,105.96,105.96,53634.0,106.0,106.12,105.96,105.96,53634.0
2018-05-30 11:15:00,105.99,106.05,105.88,105.97,31532.0,105.99,106.05,105.88,105.97,31532.0
2018-05-30 11:20:00,106.01,106.19,105.98,106.18,20166.0,106.01,106.19,105.98,106.18,20166.0
2018-05-30 11:25:00,106.15,106.19,106.09,106.1,18221.0,106.15,106.19,106.09,106.1,18221.0
2018-05-30 11:30:00,106.15,106.27,106.11,106.21,32518.0,106.15,106.27,106.11,106.21,32518.0
2018-05-30 11:35:00,106.21,106.26,106.09,106.16,16763.0,106.21,106.26,106.09,106.16,16763.0
2018-05-30 11:40:00,106.16,106.16,105.97,106.02,19606.0,106.16,106.16,105.97,106.02,19606.0
2018-05-30 11:45:00,106.02,106.07,105.92,105.96,35006.0,106.02,106.07,105.92,105.96,35006.0
2018-05-30 11:50:00,105.97,106.02,105.96,105.97,18846.0,105.97,106.02,105.96,105.97,18846.0
2018-05-30 11:55:00,105.97,106.01,105.93,105.93,15171.0,105.97,106.01,105.93,105.93,15171.0
2018-05-30 12:00:00,105.97,105.99,105.85,105.85,13037.0,105.97,105.99,105.85,105.85,13037.0
2018-05-30 12:05:00,105.86,106.03,105.86,105.98,16708.0,105.86,106.03,105.86,105.98,16708.0
2018-05-30 12:10:00,105.98,106.02,105.81,105.97,31512.0,105.98,106.02,105.81,105.97,31512.0
2018-05-30 12:15:00,105.99,105.99,105.92,105.92,16934.0,105.99,105.99,105.92,105.92,16934.0
2018-05-30 12:20:00,105.92,106.01,105.91,106.0,21155.0,105.92,106.01,105.91,106.0,21155.0
2018-05-30 12:25:00,106.0,106.03,105.97,106.01,30732.0,106.0,106.03,105.97,106.01,30732.0
2018-05-30 12:30:00,106.01,106.14,105.97,106.11,39922.0,106.01,106.14,105.97,106.11,39922.0
2018-05-30 12:35:00,106.1,106.27,106.08,106.25,27525.0,106.1,106.27,106.08,106.25,27525.0
2018-05-30 12:40:00,106.26,106.26,105.88,105.97,34541.0,106.26,106.26,105.88,105.97,34541.0
2018-05-30 12:45:00,105.99,106.0,105.91,105.95,17109.0,105.99,106.0,105.91,105.95,17109.0
2018-05-30 12:50:00,105.91,105.99,105.91,105.98,9189.0,105.91,105.99,105.91,105.98,9189.0
2018-05-30 12:55:00,106.0,106.22,105.98,106.21,16484.0,106.0,106.22,105.98,106.21,16484.0
2018-05-30 13:00:00,106.22,106.3,106.1,106.29,21247.0,106.22,106.3,106.1,106.29,21247.0
2018-05-30 13:05:00,106.28,106.34,106.24,106.34,9801.0,106.28,106.34,106.24,106.34,9801.0
2018-05-30 13:10:00,106.34,106.36,106.25,106.33,18633.0,106.34,106.36,106.25,106.33,18633.0
2018-05-30 13:15:00,106.32,106.37,106.24,106.28,9725.0,106.32,106.37,106.24,106.28,9725.0
2018-05-30 13:20:00,106.3,106.33,106.16,106.2,14221.0,106.3,106.33,106.16,106.2,14221.0
2018-05-30 13:25:00,106.23,106.37,106.21,106.35,12677.0,106.23,106.37,106.21,106.35,12677.0
2018-05-30 13:30:00,106.37,106.48,106.36,106.41,15161.0,106.37,106.48,106.36,106.41,15161.0
2018-05-30 13:35:00,106.42,106.51,106.36,106.48,12560.0,106.42,106.51,106.36,106.48,12560.0
2018-05-30 13:40:00,106.51,106.53,106.42,106.42,14081.0,106.51,106.53,106.42,106.42,14081.0
2018-05-30 13:45:00,106.42,106.47,106.42,106.43,5300.0,106.42,106.47,106.42,106.43,5300.0
2018-05-30 13:50:00,106.43,106.5,106.43,106.45,9130.0,106.43,106.5,106.43,106.45,9130.0
2018-05-30 13:55:00,106.45,106.53,106.44,106.51,9475.0,106.45,106.53,106.44,106.51,9475.0
2018-05-30 14:00:00,106.54,106.6,106.52,106.52,18669.0,106.54,106.6,106.52,106.52,18669.0
2018-05-30 14:05:00,106.53,106.54,106.36,106.38,15026.0,106.53,106.54,106.36,106.38,15026.0
2018-05-30 14:10:00,106.4,106.42,106.38,106.38,11128.0,106.4,106.42,106.38,106.38,11128.0
2018-05-30 14:15:00,106.4,106.4,106.34,106.36,19534.0,106.4,106.4,106.34,106.36,19534.0
2018-05-30 14:20:00,106.34,106.41,106.33,106.4,31921.0,106.34,106.41,106.33,106.4,31921.0
2018-05-30 14:25:00,106.39,106.5,106.38,106.41,47398.0,106.39,106.5,106.38,106.41,47398.0
2018-05-30 14:30:00,106.41,106.41,106.03,106.05,40011.0,106.41,106.41,106.03,106.05,40011.0
2018-05-30 14:35:00,106.05,106.07,105.89,106.0,101842.0,106.05,106.07,105.89,106.0,101842.0
2018-05-30 14:40:00,106.0,106.02,105.94,105.94,21784.0,106.0,106.02,105.94,105.94,21784.0
2018-05-30 14:45:00,105.97,106.02,105.84,105.86,33438.0,105.97,106.02,105.84,105.86,33438.0
2018-05-30 14:50:00,105.86,105.94,105.83,105.87,24897.0,105.86,105.94,105.83,105.87,24897.0
2018-05-30 14:55:00,105.86,105.96,105.83,105.95,21716.0,105.86,105.96,105.83,105.95,21716.0
2018-05-30 15:00:00,105.96,106.0,105.94,105.97,30593.0,105.96,106.0,105.94,105.97,30593.0
2018-05-30 15:05:00,105.98,106.09,105.96,106.05,21244.0,105.98,106.09,105.96,106.05,21244.0
2018-05-30 15:10:00,106.07,106.08,106.0,106.03,24258.0,106.07,106.08,106.0,106.03,24258.0
2018-05-30 15:15:00,106.04,106.08,106.0,106.06,38864.0,106.04,106.08,106.0,106.06,38864.0
2018-05-30 15:20:00,106.06,106.08,105.97,106.0,33126.0,106.06,106.08,105.97,106.0,33126.0
2018-05-30 15:25:00,105.99,105.99,105.92,105.92,23996.0,105.99,105.99,105.92,105.92,23996.0
2018-05-30 15:30:00,105.92,105.95,105.74,105.77,60564.0,105.92,105.95,105.74,105.77,60564.0
2018-05-30 15:35:00,105.77,105.84,105.76,105.81,33042.0,105.77,105.84,105.76,105.81,33042.0
2018-05-30 15:40:00,105.81,105.84,105.72,105.77,73924.0,105.81,105.84,105.72,105.77,73924.0
2018-05-30 15:45:00,105.77,105.79,105.66,105.68,69709.0,105.77,105.79,105.66,105.68,69709.0
2018-05-30 15:50:00,105.69,105.69,105.52,105.57,90441.0,105.69,105.69,105.52,105.57,90441.0
2018-05-30 15:55:00,105.57,105.65,105.51,105.63,153746.0,105.57,105.65,105.51,105.63,153746.0
2018-05-31 09:30:00,106.15,106.47,105.36,105.69,52694.0,106.15,106.47,105.36,105.69,52694.0
2018-05-31 09:35:00,105.68,105.68,104.72,104.76,52028.0,105.68,105.68,104.72,104.76,52028.0
2018-05-31 09:40:00,104.72,104.74,104.33,104.44,79871.0,104.72,104.74,104.33,104.44,79871.0
2018-05-31 09:45:00,104.45,104.72,104.18,104.34,75129.0,104.45,104.72,104.18,104.34,75129.0
2018-05-31 09:50:00,104.3,104.78,104.24,104.73,67572.0,104.3,104.78,104.24,104.73,67572.0
2018-05-31 09:55:00,104.7,104.76,104.22,104.22,41187.0,104.7,104.76,104.22,104.22,41187.0
2018-05-31 10:00:00,104.27,104.41,104.04,104.3,61501.0,104.27,104.41,104.04,104.3,61501.0
2018-05-31 10:05:00,104.28,104.31,104.0,104.17,48732.0,104.28,104.31,104.0,104.17,48732.0
2018-05-31 10:10:00,104.18,104.25,103.8,104.02,70404.0,104.18,104.25,103.8,104.02,70404.0
2018-05-31 10:15:00,104.01,104.54,104.01,104.32,50636.0,104.01,104.54,104.01,104.32,50636.0
2018-05-31 10:20:00,104.31,104.6,104.26,104.58,31833.0,104.31,104.6,104.26,104.58,31833.0
2018-05-31 10:25:00,104.58,104.6,104.38,104.59,30321.0,104.58,104.6,104.38,104.59,30321.0
2018-05-31 10:30:00,104.58,104.92,104.57,104.88,26994.0,104.58,104.92,104.57,104.88,26994.0
2018-05-31 10:35:00,104.88,104.98,104.74,104.87,28395.0,104.88,104.98,104.74,104.87,28395.0
2018-05-31 10:40:00,104.89,104.97,104.83,104.94,46552.0,104.89,104.97,104.83,104.94,46552.0
2018-05-31 10:45:00,104.92,105.0,104.92,104.94,29568.0,104.92,105.0,104.92,104.94,29568.0
2018-05-31 10:50:00,104.94,105.41,104.9,105.39,39189.0,104.94,105.41,104.9,105.39,39189.0
2018-05-31 10:55:00,105.39,105.45,105.31,105.41,36510.0,105.39,105.45,105.31,105.41,36510.0
2018-05-31 11:00:00,105.41,105.42,105.18,105.3,33958.0,105.41,105.42,105.18,105.3,33958.0
2018-05-31 11:05:00,105.32,105.43,105.25,105.26,24771.0,105.32,105.43,105.25,105.26,24771.0
2018-05-31 11:10:00,105.24,105.26,104.95,104.96,24075.0,105.24,105.26,104.95,104.96,24075.0
2018-05-31 11:15:00,104.98,104.99,104.83,104.87,13565.0,104.98,104.99,104.83,104.87,13565.0
2018-05-31 11:20:00,104.87,105.21,104.87,105.11,13501.0,104.87,105.21,104.87,105.11,13501.0
2018-05-31 11:25:00,105.12,105.14,104.95,105.05,16298.0,105.12,105.14,104.95,105.05,16298.0
2018-05-31 11:30:00,105.08,105.14,105.01,105.14,16832.0,105.08,105.14,105.01,105.14,16832.0
2018-05-31 11:35:00,105.09,105.58,105.08,105.37,29908.0,105.09,105.58,105.08,105.37,29908.0
2018-05-31 11:40:00,105.36,105.57,105.32,105.53,58362.0,105.36,105.57,105.32,105.53,58362.0
2018-05-31 11:45:00,105.53,105.85,105.48,105.8,38894.0,105.53,105.85,105.48,105.8,38894.0
2018-05-31 11:50:00,105.79,105.92,105.66,105.69,29708.0,105.79,105.92,105.66,105.69,29708.0
2018-05-31 11:55:00,105.7,105.74,105.42,105.53,22216.0,105.7,105.74,105.42,105.53,22216.0
2018-05-31 12:00:00,105.52,105.67,105.5,105.64,9514.0,105.52,105.67,105.5,105.64,9514.0
2018-05-31 12:05:00,105.64,105.66,105.57,105.61,18232.0,105.64,105.66,105.57,105.61,18232.0
2018-05-31 12:10:00,105.62,105.65,105.47,105.59,17180.0,105.62,105.65,105.47,105.59,17180.0
2018-05-31 12:15:00,105.59,105.65,105.48,105.49,16772.0,105.59,105.65,105.48,105.49,16772.0
2018-05-31 12:20:00,105.49,105.49,105.34,105.36,9565.0,105.49,105.49,105.34,105.36,9565.0
2018-05-31 12:25:00,105.37,105.38,105.17,105.33,22498.0,105.37,105.38,105.17,105.33,22498.0
2018-05-31 12:30:00,105.26,105.26,105.13,105.13,7799.0,105.26,105.26,105.13,105.13,7799.0
2018-05-31 12:35:00,105.21,105.21,105.07,105.08,12200.0,105.21,105.21,105.07,105.08,12200.0
2018-05-31 12:40:00,105.06,105.23,105.04,105.21,10518.0,105.06,105.23,105.04,105.21,10518.0
2018-05-31 12:45:00,105.19,105.21,105.12,105.15,9100.0,105.19,105.21,105.12,105.15,9100.0
2018-05-31 12:50:00,105.16,105.16,105.01,105.08,19493.0,105.16,105.16,105.01,105.08,19493.0
2018-05-31 12:55:00,105.07,105.1,105.01,105.06,13980.0,105.07,105.1,105.01,105.06,13980.0
2018-05-31 13:00:00,105.06,105.08,104.98,104.98,8480.0,105.06,105.08,104.98,104.98,8480.0
2018-05-31 13:05:00,104.99,105.04,104.9,104.99,15233.0,104.99,105.04,104.9,104.99,15233.0
2018-05-31 13:10:00,105.01,105.05,104.95,105.05,6546.0,105.01,105.05,104.95,105.05,6546.0
2018-05-31 13:15:00,105.04,105.14,104.96,105.14,32027.0,105.04,105.14,104.96,105.14,32027.0
2018-05-31 13:20:00,105.14,105.17,105.04,105.05,12032.0,105.14,105.17,105.04,105.05,12032.0
2018-05-31 13:25:00,105.03,105.08,105.01,105.05,7996.0,105.03,105.08,105.01,105.05,7996.0
2018-05-31 13:30:00,105.03,105.09,104.83,104.89,21972.0,105.03,105.09,104.83,104.89,21972.0
2018-05-31 13:35:00,104.89,104.98,104.86,104.88,17357.0,104.89,104.98,104.86,104.88,17357.0
2018-05-31 13:40:00,104.89,104.98,104.82,104.86,17849.0,104.89,104.98,104.82,104.86,17849.0
2018-05-31 13:45:00,104.89,104.9,104.71,104.71,14276.0,104.89,104.9,104.71,104.71,14276.0
2018-05-31 13:50:00,104.72,104.76,104.56,104.76,28140.0,104.72,104.76,104.56,104.76,28140.0
2018-05-31 13:55:00,104.75,104.78,104.66,104.7,21554.0,104.75,104.78,104.66,104.7,21554.0
2018-05-31 14:00:00,104.69,104.69,104.56,104.62,12561.0,104.69,104.69,104.56,104.62,12561.0
2018-05-31 14:05:00,104.61,104.68,104.58,104.58,22316.0,104.61,104.68,104.58,104.58,22316.0
2018-05-31 14:10:00,104.58,104.63,104.54,104.56,16977.0,104.58,104.63,104.54,104.56,16977.0
2018-05-31 14:15:00,104.56,104.66,104.53,104.54,19077.0,104.56,104.66,104.53,104.54,19077.0
2018-05-31 14:20:00,104.53,104.75,104.44,104.61,57760.0,104.53,104.75,104.44,104.61,57760.0
2018-05-31 14:25:00,104.62,104.89,104.61,104.86,24233.0,104.62,104.89,104.61,104.86,24233.0
2018-05-31 14:30:00,104.84,104.92,104.75,104.89,35504.0,104.84,104.92,104.75,104.89,35504.0
2018-05-31 14:35:00,104.89,105.05,104.84,104.96,51595.0,104.89,105.05,104.84,104.96,51595.0
2018-05-31 14:40:00,104.95,104.95,104.8,104.93,31814.0,104.95,104.95,104.8,104.93,31814.0
2018-05-31 14:45:00,104.94,105.04,104.78,104.84,49011.0,104.94,105.04,104.78,104.84,49011.0
2018-05-31 14:50:00,104.84,105.3,104.83,105.27,60281.0,104.84,105.3,104.83,105.27,60281.0
2018-05-31 14:55:00,105.26,105.45,105.18,105.27,98009.0,105.26,105.45,105.18,105.27,98009.0
2018-05-31 15:00:00,105.27,105.35,105.12,105.15,58329.0,105.27,105.35,105.12,105.15,58329.0
2018-05-31 15:05:00,105.18,105.4,105.18,105.4,47303.0,105.18,105.4,105.18,105.4,47303.0
2018-05-31 15:10:00,105.39,105.45,105.23,105.24,40080.0,105.39,105.45,105.23,105.24,40080.0
2018-05-31 15:15:00,105.24,105.24,105.07,105.07,72058.0,105.24,105.24,105.07,105.07,72058.0
2018-05-31 15:20:00,105.07,105.21,105.07,105.14,58492.0,105.07,105.21,105.07,105.14,58492.0
2018-05-31 15:25:00,105.14,105.32,105.12,105.27,47751.0,105.14,105.32,105.12,105.27,47751.0
2018-05-31 15:30:00,105.27,105.35,105.25,105.32,64212.0,105.27,105.35,105.25,105.32,64212.0
2018-05-31 15:35:00,105.32,105.32,105.03,105.04,63620.0,105.32,105.32,105.03,105.04,63620.0
2018-05-31 15:40:00,105.06,105.18,104.97,105.0,119910.0,105.06,105.18,104.97,105.0,119910.0
2018-05-31 15:45:00,105.0,105.09,104.7,104.72,141994.0,105.0,105.09,104.7,104.72,141994.0
2018-05-31 15:50:00,104.72,105.12,104.72,105.1,161372.0,104.72,105.12,104.72,105.1,161372.0
2018-05-31 15:55:00,105.06,105.21,104.78,105.0,250526.0,105.06,105.21,104.78,105.0,250526.0
2018-06-01 09:30:00,113.95,116.07,113.2,115.76,896252.0,113.95,116.07,113.2,115.76,896252.0
2018-06-01 09:35:00,115.78,116.84,115.65,116.55,595506.0,115.78,116.84,115.65,116.55,595506.0
2018-06-01 09:40:00,116.66,118.15,116.34,118.15,429452.0,116.66,118.15,116.34,118.15,429452.0
2018-06-01 09:45:00,118.07,118.52,117.26,117.89,552122.0,118.07,118.52,117.26,117.89,552122.0
2018-06-01 09:50:00,117.99,118.9,117.9,118.73,330928.0,117.99,118.9,117.9,118.73,330928.0
2018-06-01 09:55:00,118.73,119.5,118.73,119.37,348097.0,118.73,119.5,118.73,119.37,348097.0
2018-06-01 10:00:00,119.36,119.9,119.34,119.77,303026.0,119.36,119.9,119.34,119.77,303026.0
2018-06-01 10:05:00,119.79,120.23,119.56,119.73,332578.0,119.79,120.23,119.56,119.73,332578.0
2018-06-01 10:10:00,119.72,120.57,119.56,120.45,392627.0,119.72,120.57,119.56,120.45,392627.0
2018-06-01 10:15:00,120.43,120.56,119.72,119.9,283332.0,120.43,120.56,119.72,119.9,283332.0
2018-06-01 10:20:00,119.9,120.4,119.51,120.23,174868.0,119.9,120.4,119.51,120.23,174868.0
2018-06-01 10:25:00,120.2,120.8,119.86,120.7,198522.0,120.2,120.8,119.86,120.7,198522.0
2018-06-01 10:30:00,120.74,121.15,120.65,120.72,254286.0,120.74,121.15,120.65,120.72,254286.0
2018-06-01 10:35:00,120.7,121.06,120.38,121.01,171181.0,120.7,121.06,120.38,121.01,171181.0
2018-06-01 10:40:00,121.01,121.09,120.11,120.5,187802.0,121.01,121.09,120.11,120.5,187802.0
2018-06-01 10:45:00,120.46,120.81,120.3,120.43,81955.0,120.46,120.81,120.3,120.43,81955.0
2018-06-01 10:50:00,120.42,120.88,120.38,120.88,74830.0,120.42,120.88,120.38,120.88,74830.0
2018-06-01 10:55:00,120.91,121.43,120.81,121.19,187367.0,120.91,121.43,120.81,121.19,187367.0
2018-06-01 11:00:00,121.22,121.39,121.11,121.32,83559.0,121.22,121.39,121.11,121.32,83559.0
2018-06-01 11:05:00,121.34,121.66,121.16,121.35,107055.0,121.34,121.66,121.16,121.35,107055.0
2018-06-01 11:10:00,121.36,121.65,121.12,121.52,119718.0,121.36,121.65,121.12,121.52,119718.0
2018-06-01 11:15:00,121.54,121.93,121.52,121.74,143469.0,121.54,121.93,121.52,121.74,143469.0
2018-06-01 11:20:00,121.76,121.92,121.64,121.83,82297.0,121.76,121.92,121.64,121.83,82297.0
2018-06-01 11:25:00,121.77,122.4,121.77,122.06,175457.0,121.77,122.4,121.77,122.06,175457.0
2018-06-01 11:30:00,122.05,122.5,122.02,122.33,109775.0,122.05,122.5,122.02,122.33,109775.0
2018-06-01 11:35:00,122.33,123.08,122.24,122.81,190729.0,122.33,123.08,122.24,122.81,190729.0
2018-06-01 11:40:00,122.86,122.97,122.06,122.11,222722.0,122.86,122.97,122.06,122.11,222722.0
2018-06-01 11:45:00,122.12,122.86,122.12,122.29,98580.0,122.12,122.86,122.12,122.29,98580.0
2018-06-01 11:50:00,122.3,122.55,122.06,122.41,108981.0,122.3,122.55,122.06,122.41,108981.0
2018-06-01 11:55:00,122.48,122.63,122.11,122.21,84612.0,122.48,122.63,122.11,122.21,84612.0
2018-06-01 12:00:00,122.2,122.49,122.08,122.11,118181.0,122.2,122.49,122.08,122.11,118181.0
2018-06-01 12:05:00,122.06,122.15,121.7,122.13,136000.0,122.06,122.15,121.7,122.13,136000.0
2018-06-01 12:10:00,122.12,122.6,122.05,122.24,106149.0,122.12,122.6,122.05,122.24,106149.0
2018-06-01 12:15:00,122.24,122.45,122.16,122.45,59374.0,122.24,122.45,122.16,122.45,59374.0
2018-06-01 12:20:00,122.44,122.82,122.38,122.78,72693.0,122.44,122.82,122.38,122.78,72693.0
2018-06-01 12:25:00,122.78,122.8,122.4,122.64,63541.0,122.78,122.8,122.4,122.64,63541.0
2018-06-01 12:30:00,122.64,122.9,122.58,122.65,108551.0,122.64,122.9,122.58,122.65,108551.0
2018-06-01 12:35:00,122.65,122.68,122.37,122.49,97743.0,122.65,122.68,122.37,122.49,97743.0
2018-06-01 12:40:00,122.51,123.3,122.36,123.24,129752.0,122.51,123.3,122.36,123.24,129752.0
2018-06-01 12:45:00,123.25,123.3,122.87,123.0,120423.0,123.25,123.3,122.87,123.0,120423.0
2018-06-01 12:50:00,123.0,123.28,122.96,123.21,88532.0,123.0,123.28,122.96,123.21,88532.0
2018-06-01 12:55:00,123.2,123.28,122.92,123.2,83602.0,123.2,123.28,122.92,123.2,83602.0
2018-06-01 13:00:00,123.2,123.65,123.16,123.46,131867.0,123.2,123.65,123.16,123.46,131867.0
2018-06-01 13:05:00,123.46,123.84,123.41,123.73,110414.0,123.46,123.84,123.41,123.73,110414.0
2018-06-01 13:10:00,123.68,123.8,123.33,123.55,84341.0,123.68,123.8,123.33,123.55,84341.0
2018-06-01 13:15:00,123.52,123.8,123.36,123.41,84248.0,123.52,123.8,123.36,123.41,84248.0
2018-06-01 13:20:00,123.4,123.44,123.16,123.44,81700.0,123.4,123.44,123.16,123.44,81700.0
2018-06-01 13:25:00,123.46,123.49,122.63,122.75,121711.0,123.46,123.49,122.63,122.75,121711.0
2018-06-01 13:30:00,122.72,122.83,122.54,122.66,115395.0,122.72,122.83,122.54,122.66,115395.0
2018-06-01 13:35:00,122.67,122.78,122.6,122.75,69246.0,122.67,122.78,122.6,122.75,69246.0
2018-06-01 13:40:00,122.73,122.81,122.33,122.37,112049.0,122.73,122.81,122.33,122.37,112049.0
2018-06-01 13:45:00,122.36,122.67,122.33,122.47,135388.0,122.36,122.67,122.33,122.47,135388.0
2018-06-01 13:50:00,122.48,123.02,122.47,122.73,105768.0,122.48,123.02,122.47,122.73,105768.0
2018-06-01 13:55:00,122.76,123.3,122.7,123.28,146747.0,122.76,123.3,122.7,123.28,146747.0
2018-06-01 14:00:00,123.28,123.54,123.13,123.16,112492.0,123.28,123.54,123.13,123.16,112492.0
2018-06-01 14:05:00,123.18,123.22,122.9,123.02,76536.0,123.18,123.22,122.9,123.02,76536.0
2018-06-01 14:10:00,123.03,123.25,122.9,123.0,57534.0,123.03,123.25,122.9,123.0,57534.0
2018-06-01 14:15:00,123.0,123.03,122.67,122.91,114364.0,123.0,123.03,122.67,122.91,114364.0
2018-06-01 14:20:00,122.92,123.0,122.68,122.72,86157.0,122.92,123.0,122.68,122.72,86157.0
2018-06-01 14:25:00,122.71,122.71,122.27,122.27,90077.0,122.71,122.71,122.27,122.27,90077.0
2018-06-01 14:30:00,122.3,122.4,121.43,121.52,185682.0,122.3,122.4,121.43,121.52,185682.0
2018-06-01 14:35:00,121.54,122.0,121.46,121.89,118507.0,121.54,122.0,121.46,121.89,118507.0
2018-06-01 14:40:00,121.88,122.34,121.85,122.32,124799.0,121.88,122.34,121.85,122.32,124799.0
2018-06-01 14:45:00,122.29,122.46,122.09,122.3,75464.0,122.29,122.46,122.09,122.3,75464.0
2018-06-01 14:50:00,122.31,122.52,122.13,122.29,68158.0,122.31,122.52,122.13,122.29,68158.0
2018-06-01 14:55:00,122.3,122.36,121.77,121.93,73660.0,122.3,122.36,121.77,121.93,73660.0
2018-06-01 15:00:00,122.01,122.18,121.78,122.03,83269.0,122.01,122.18,121.78,122.03,83269.0
2018-06-01 15:05:00,122.03,122.62,122.02,122.53,139135.0,122.03,122.62,122.02,122.53,139135.0
2018-06-01 15:10:00,122.55,122.73,122.42,122.54,176344.0,122.55,122.73,122.42,122.54,176344.0
2018-06-01 15:15:00,122.51,122.57,121.9,122.23,103545.0,122.51,122.57,121.9,122.23,103545.0
2018-06-01 15:20:00,122.23,122.23,121.89,122.04,89049.0,122.23,122.23,121.89,122.04,89049.0
2018-06-01 15:25:00,122.05,122.31,121.95,122.07,87380.0,122.05,122.31,121.95,122.07,87380.0
2018-06-01 15:30:00,122.07,122.19,121.9,121.94,84739.0,122.07,122.19,121.9,121.94,84739.0
2018-06-01 15:35:00,121.94,122.15,121.94,122.05,72804.0,121.94,122.15,121.94,122.05,72804.0
2018-06-01 15:40:00,122.05,122.22,121.9,121.92,107347.0,122.05,122.22,121.9,121.92,107347.0
2018-06-01 15:45:00,121.94,122.05,121.67,121.74,178800.0,121.94,122.05,121.67,121.74,178800.0
2018-06-01 15:50:00,121.74,122.39,121.74,122.22,210339.0,121.74,122.39,121.74,122.22,210339.0
2018-06-01 15:55:00,122.22,122.43,122.04,122.19,317420.0,122.22,122.43,122.04,122.19,317420.0
2018-06-04 09:30:00,122.62,122.8,121.68,121.8,154314.0,122.62,122.8,121.68,121.8,154314.0
2018-06-04 09:35:00,121.77,123.66,121.53,123.62,156853.0,121.77,123.66,121.53,123.62,156853.0
2018-06-04 09:40:00,123.63,124.23,123.46,123.98,156731.0,123.63,124.23,123.46,123.98,156731.0
2018-06-04 09:45:00,124.0,124.69,123.59,123.98,136365.0,124.0,124.69,123.59,123.98,136365.0
2018-06-04 09:50:00,123.97,124.0,123.63,123.7,72553.0,123.97,124.0,123.63,123.7,72553.0
2018-06-04 09:55:00,123.69,124.26,123.52,124.13,101167.0,123.69,124.26,123.52,124.13,101167.0
2018-06-04 10:00:00,124.14,124.46,123.83,124.23,120371.0,124.14,124.46,123.83,124.23,120371.0
2018-06-04 10:05:00,124.22,124.35,124.08,124.19,61112.0,124.22,124.35,124.08,124.19,61112.0
2018-06-04 10:10:00,124.21,124.48,124.21,124.27,71056.0,124.21,124.48,124.21,124.27,71056.0
2018-06-04 10:15:00,124.28,124.45,124.26,124.33,45448.0,124.28,124.45,124.26,124.33,45448.0
2018-06-04 10:20:00,124.36,124.55,124.32,124.33,52260.0,124.36,124.55,124.32,124.33,52260.0
2018-06-04 10:25:00,124.29,124.32,123.38,123.39,77608.0,124.29,124.32,123.38,123.39,77608.0
2018-06-04 10:30:00,123.41,123.56,123.0,123.03,62667.0,123.41,123.56,123.0,123.03,62667.0
2018-06-04 10:35:00,123.02,123.48,122.86,123.21,59996.0,123.02,123.48,122.86,123.21,59996.0
2018-06-04 10:40:00,123.17,123.54,123.06,123.15,36024.0,123.17,123.54,123.06,123.15,36024.0
2018-06-04 10:45:00,123.09,123.18,122.88,122.95,35231.0,123.09,123.18,122.88,122.95,35231.0
2018-06-04 10:50:00,122.94,123.54,122.89,123.48,70899.0,122.94,123.54,122.89,123.48,70899.0
2018-06-04 10:55:00,123.51,123.51,123.18,123.34,41931.0,123.51,123.51,123.18,123.34,41931.0
2018-06-04 11:00:00,123.38,123.53,123.33,123.52,23924.0,123.38,123.53,123.33,123.52,23924.0
2018-06-04 11:05:00,123.53,123.77,123.33,123.6,51044.0,123.53,123.77,123.33,123.6,51044.0
2018-06-04 11:10:00,123.55,124.25,123.52,124.18,31431.0,123.55,124.25,123.52,124.18,31431.0
2018-06-04 11:15:00,124.12,124.18,123.8,123.93,24108.0,124.12,124.18,123.8,123.93,24108.0
2018-06-04 11:20:00,123.93,123.97,123.75,123.78,33470.0,123.93,123.97,123.75,123.78,33470.0
2018-06-04 11:25:00,123.82,124.02,123.82,123.99,14855.0,123.82,124.02,123.82,123.99,14855.0
2018-06-04 11:30:00,123.97,123.97,123.75,123.78,17498.0,123.97,123.97,123.75,123.78,17498.0
2018-06-04 11:35:00,123.84,123.86,123.72,123.73,12212.0,123.84,123.86,123.72,123.73,12212.0
2018-06-04 11:40:00,123.76,123.88,123.7,123.79,12940.0,123.76,123.88,123.7,123.79,12940.0
2018-06-04 11:45:00,123.73,123.82,123.59,123.8,18037.0,123.73,123.82,123.59,123.8,18037.0
2018-06-04 11:50:00,123.82,124.01,123.75,123.99,17150.0,123.82,124.01,123.75,123.99,17150.0
2018-06-04 11:55:00,124.0,124.14,123.92,124.12,20053.0,124.0,124.14,123.92,124.12,20053.0
2018-06-04 12:00:00,124.09,124.11,123.95,124.02,12944.0,124.09,124.11,123.95,124.02,12944.0
2018-06-04 12:05:00,124.02,124.05,123.91,124.0,15419.0,124.02,124.05,123.91,124.0,15419.0
2018-06-04 12:10:00,123.99,124.07,123.93,124.07,19269.0,123.99,124.07,123.93,124.07,19269.0
2018-06-04 12:15:00,124.06,124.06,123.89,123.93,9477.0,124.06,124.06,123.89,123.93,9477.0
2018-06-04 12:20:00,123.93,124.12,123.9,124.11,15354.0,123.93,124.12,123.9,124.11,15354.0
2018-06-04 12:25:00,124.13,124.29,124.07,124.21,23296.0,124.13,124.29,124.07,124.21,23296.0
2018-06-04 12:30:00,124.17,124.34,124.15,124.22,12511.0,124.17,124.34,124.15,124.22,12511.0
2018-06-04 12:35:00,124.2,124.23,124.11,124.22,9600.0,124.2,124.23,124.11,124.22,9600.0
2018-06-04 12:40:00,124.19,124.47,124.13,124.47,31605.0,124.19,124.47,124.13,124.47,31605.0
2018-06-04 12:45:00,124.48,124.55,124.31,124.44,26042.0,124.48,124.55,124.31,124.44,26042.0
2018-06-04 12:50:00,124.43,124.43,124.19,124.26,9959.0,124.43,124.43,124.19,124.26,9959.0
2018-06-04 12:55:00,124.25,124.35,124.22,124.24,13938.0,124.25,124.35,124.22,124.24,13938.0
2018-06-04 13:00:00,124.22,124.33,124.2,124.23,17542.0,124.22,124.33,124.2,124.23,17542.0
2018-06-04 13:05:00,124.26,124.41,124.25,124.4,12856.0,124.26,124.41,124.25,124.4,12856.0
2018-06-04 13:10:00,124.42,124.48,124.36,124.46,21282.0,124.42,124.48,124.36,124.46,21282.0
2018-06-04 13:15:00,124.45,124.51,124.37,124.41,19286.0,124.45,124.51,124.37,124.41,19286.0
2018-06-04 13:20:00,124.41,124.54,124.34,124.39,22422.0,124.41,124.54,124.34,124.39,22422.0
2018-06-04 13:25:00,124.39,124.5,124.35,124.45,25214.0,124.39,124.5,124.35,124.45,25214.0
2018-06-04 13:30:00,124.45,124.45,124.34,124.39,17988.0,124.45,124.45,124.34,124.39,17988.0
2018-06-04 13:35:00,124.37,124.51,124.37,124.46,11399.0,124.37,124.51,124.37,124.46,11399.0
2018-06-04 13:40:00,124.46,124.53,124.35,124.53,15328.0,124.46,124.53,124.35,124.53,15328.0
2018-06-04 13:45:00,124.52,124.75,124.48,124.51,27336.0,124.52,124.75,124.48,124.51,27336.0
2018-06-04 13:50:00,124.52,124.65,124.45,124.49,16533.0,124.52,124.65,124.45,124.49,16533.0
2018-06-04 13:55:00,124.49,124.64,124.43,124.51,12642.0,124.49,124.64,124.43,124.51,12642.0
2018-06-04 14:00:00,124.5,124.53,124.41,124.47,12269.0,124.5,124.53,124.41,124.47,12269.0
2018-06-04 14:05:00,124.45,124.66,124.4,124.58,20919.0,124.45,124.66,124.4,124.58,20919.0
2018-06-04 14:10:00,124.55,124.61,124.41,124.49,26876.0,124.55,124.61,124.41,124.49,26876.0
2018-06-04 14:15:00,124.5,124.57,124.47,124.57,26004.0,124.5,124.57,124.47,124.57,26004.0
2018-06-04 14:20:00,124.56,124.66,124.53,124.61,25146.0,124.56,124.66,124.53,124.61,25146.0
2018-06-04 14:25:00,124.62,124.64,124.4,124.45,26340.0,124.62,124.64,124.4,124.45,26340.0
2018-06-04 14:30:00,124.46,124.54,124.42,124.47,11716.0,124.46,124.54,124.42,124.47,11716.0
2018-06-04 14:35:00,124.47,124.62,124.46,124.57,23381.0,124.47,124.62,124.46,124.57,23381.0
2018-06-04 14:40:00,124.55,124.64,124.53,124.55,23682.0,124.55,124.64,124.53,124.55,23682.0
2018-06-04 14:45:00,124.54,124.63,124.49,124.61,24183.0,124.54,124.63,124.49,124.61,24183.0
2018-06-04 14:50:00,124.6,124.73,124.6,124.71,33298.0,124.6,124.73,124.6,124.71,33298.0
2018-06-04 14:55:00,124.7,124.94,124.7,124.89,34217.0,124.7,124.94,124.7,124.89,34217.0
2018-06-04 15:00:00,124.91,124.94,124.84,124.94,24315.0,124.91,124.94,124.84,124.94,24315.0
2018-06-04 15:05:00,124.94,125.0,124.88,124.9,50006.0,124.94,125.0,124.88,124.9,50006.0
2018-06-04 15:10:00,124.9,124.98,124.8,124.92,41043.0,124.9,124.98,124.8,124.92,41043.0
2018-06-04 15:15:00,124.91,125.1,124.89,125.06,33858.0,124.91,125.1,124.89,125.06,33858.0
2018-06-04 15:20:00,125.06,125.06,124.89,125.0,28998.0,125.06,125.06,124.89,125.0,28998.0
2018-06-04 15:25:00,124.99,125.1,124.94,125.09,30720.0,124.99,125.1,124.94,125.09,30720.0
2018-06-04 15:30:00,125.06,125.06,124.75,124.84,50884.0,125.06,125.06,124.75,124.84,50884.0
2018-06-04 15:35:00,124.84,125.01,124.82,124.9,49351.0,124.84,125.01,124.82,124.9,49351.0
2018-06-04 15:40:00,124.9,124.93,124.77,124.8,58000.0,124.9,124.93,124.77,124.8,58000.0
2018-06-04 15:45:00,124.81,124.86,124.73,124.83,70207.0,124.81,124.86,124.73,124.83,70207.0
2018-06-04 15:50:00,124.84,124.86,124.72,124.75,89440.0,124.84,124.86,124.72,124.75,89440.0
2018-06-04 15:55:00,124.75,124.99,124.74,124.99,161742.0,124.75,124.99,124.74,124.99,161742.0
2018-06-05 09:30:00,124.7,124.89,124.53,124.66,46869.0,124.7,124.89,124.53,124.66,46869.0
2018-06-05 09:35:00,124.63,124.95,124.63,124.76,23949.0,124.63,124.95,124.63,124.76,23949.0
2018-06-05 09:40:00,124.82,124.95,124.58,124.64,24448.0,124.82,124.95,124.58,124.64,24448.0
2018-06-05 09:45:00,124.69,124.93,124.62,124.64,58988.0,124.69,124.93,124.62,124.64,58988.0
2018-06-05 09:50:00,124.67,124.96,124.54,124.77,47329.0,124.67,124.96,124.54,124.77,47329.0
2018-06-05 09:55:00,124.73,124.93,124.64,124.87,30274.0,124.73,124.93,124.64,124.87,30274.0
2018-06-05 10:00:00,124.87,125.66,124.78,125.45,74428.0,124.87,125.66,124.78,125.45,74428.0
2018-06-05 10:05:00,125.36,125.57,125.12,125.52,38046.0,125.36,125.57,125.12,125.52,38046.0
2018-06-05 10:10:00,125.55,125.61,125.35,125.51,34664.0,125.55,125.61,125.35,125.51,34664.0
2018-06-05 10:15:00,125.52,125.77,125.38,125.57,45554.0,125.52,125.77,125.38,125.57,45554.0
2018-06-05 10:20:00,125.57,125.61,125.29,125.36,21372.0,125.57,125.61,125.29,125.36,21372.0
2018-06-05 10:25:00,125.36,125.54,125.36,125.52,28400.0,125.36,125.54,125.36,125.52,28400.0
2018-06-05 10:30:00,125.54,125.67,125.38,125.4,15833.0,125.54,125.67,125.38,125.4,15833.0
2018-06-05 10:35:00,125.41,125.43,125.07,125.09,25022.0,125.41,125.43,125.07,125.09,25022.0
2018-06-05 10:40:00,125.1,125.24,124.96,124.98,30094.0,125.1,125.24,124.96,124.98,30094.0
2018-06-05 10:45:00,124.98,124.99,124.61,124.68,25661.0,124.98,124.99,124.61,124.68,25661.0
2018-06-05 10:50:00,124.69,124.72,124.23,124.43,75675.0,124.69,124.72,124.23,124.43,75675.0
2018-06-05 10:55:00,124.42,124.43,124.23,124.4,29983.0,124.42,124.43,124.23,124.4,29983.0
2018-06-05 11:00:00,124.36,124.82,124.36,124.37,29966.0,124.36,124.82,124.36,124.37,29966.0
2018-06-05 11:05:00,124.38,124.5,123.95,124.16,51148.0,124.38,124.5,123.95,124.16,51148.0
2018-06-05 11:10:00,124.13,124.52,124.12,124.48,20686.0,124.13,124.52,124.12,124.48,20686.0
2018-06-05 11:15:00,124.49,124.86,124.47,124.81,22787.0,124.49,124.86,124.47,124.81,22787.0
2018-06-05 11:20:00,124.81,124.94,124.68,124.72,22243.0,124.81,124.94,124.68,124.72,22243.0
2018-06-05 11:25:00,124.71,124.72,124.48,124.49,20330.0,124.71,124.72,124.48,124.49,20330.0
2018-06-05 11:30:00,124.49,124.6,124.46,124.47,10525.0,124.49,124.6,124.46,124.47,10525.0
2018-06-05 11:35:00,124.46,124.69,124.44,124.63,9456.0,124.46,124.69,124.44,124.63,9456.0
2018-06-05 11:40:00,124.62,124.92,124.62,124.65,13485.0,124.62,124.92,124.62,124.65,13485.0
2018-06-05 11:45:00,124.68,124.8,124.53,124.8,12857.0,124.68,124.8,124.53,124.8,12857.0
2018-06-05 11:50:00,124.82,124.91,124.76,124.76,12500.0,124.82,124.91,124.76,124.76,12500.0
2018-06-05 11:55:00,124.75,124.87,124.69,124.81,13105.0,124.75,124.87,124.69,124.81,13105.0
2018-06-05 12:00:00,124.82,124.82,124.73,124.79,4490.0,124.82,124.82,124.73,124.79,4490.0
2018-06-05 12:05:00,124.78,124.78,124.55,124.64,14670.0,124.78,124.78,124.55,124.64,14670.0
2018-06-05 12:10:00,124.68,124.73,124.63,124.67,8020.0,124.68,124.73,124.63,124.67,8020.0
2018-06-05 12:15:00,124.66,124.69,124.55,124.55,9318.0,124.66,124.69,124.55,124.55,9318.0
2018-06-05 12:20:00,124.52,124.56,124.47,124.52,9789.0,124.52,124.56,124.47,124.52,9789.0
2018-06-05 12:25:00,124.54,124.64,124.54,124.63,9903.0,124.54,124.64,124.54,124.63,9903.0
2018-06-05 12:30:00,124.62,124.74,124.58,124.65,13041.0,124.62,124.74,124.58,124.65,13041.0
2018-06-05 12:35:00,124.65,124.65,124.54,124.6,11800.0,124.65,124.65,124.54,124.6,11800.0
2018-06-05 12:40:00,124.57,124.65,124.57,124.59,7027.0,124.57,124.65,124.57,124.59,7027.0
2018-06-05 12:45:00,124.58,124.58,124.45,124.47,15620.0,124.58,124.58,124.45,124.47,15620.0
2018-06-05 12:50:00,124.48,124.68,124.47,124.67,15555.0,124.48,124.68,124.47,124.67,15555.0
2018-06-05 12:55:00,124.65,124.65,124.52,124.54,9249.0,124.65,124.65,124.52,124.54,9249.0
2018-06-05 13:00:00,124.56,124.58,124.48,124.53,11244.0,124.56,124.58,124.48,124.53,11244.0
2018-06-05 13:05:00,124.52,124.64,124.51,124.61,12271.0,124.52,124.64,124.51,124.61,12271.0
2018-06-05 13:10:00,124.61,124.62,124.51,124.52,12674.0,124.61,124.62,124.51,124.52,12674.0
2018-06-05 13:15:00,124.55,124.67,124.54,124.57,12190.0,124.55,124.67,124.54,124.57,12190.0
2018-06-05 13:20:00,124.58,124.6,124.53,124.53,8246.0,124.58,124.6,124.53,124.53,8246.0
2018-06-05 13:25:00,124.53,124.54,124.42,124.48,14795.0,124.53,124.54,124.42,124.48,14795.0
2018-06-05 13:30:00,124.49,124.57,124.46,124.57,10425.0,124.49,124.57,124.46,124.57,10425.0
2018-06-05 13:35:00,124.57,124.71,124.57,124.63,11800.0,124.57,124.71,124.57,124.63,11800.0
2018-06-05 13:40:00,124.65,124.71,124.62,124.7,5200.0,124.65,124.71,124.62,124.7,5200.0
2018-06-05 13:45:00,124.72,124.75,124.66,124.72,15308.0,124.72,124.75,124.66,124.72,15308.0
2018-06-05 13:50:00,124.74,124.76,124.63,124.67,13300.0,124.74,124.76,124.63,124.67,13300.0
2018-06-05 13:55:00,124.68,124.73,124.6,124.61,10200.0,124.68,124.73,124.6,124.61,10200.0
2018-06-05 14:00:00,124.61,124.62,124.56,124.58,8474.0,124.61,124.62,124.56,124.58,8474.0
2018-06-05 14:05:00,124.58,124.6,124.56,124.57,8755.0,124.58,124.6,124.56,124.57,8755.0
2018-06-05 14:10:00,124.59,124.7,124.57,124.7,23490.0,124.59,124.7,124.57,124.7,23490.0
2018-06-05 14:15:00,124.71,124.74,124.6,124.6,14474.0,124.71,124.74,124.6,124.6,14474.0
2018-06-05 14:20:00,124.6,124.61,124.2,124.2,44744.0,124.6,124.61,124.2,124.2,44744.0
2018-06-05 14:25:00,124.2,124.43,124.2,124.4,25523.0,124.2,124.43,124.2,124.4,25523.0
2018-06-05 14:30:00,124.38,124.48,124.3,124.48,37691.0,124.38,124.48,124.3,124.48,37691.0
2018-06-05 14:35:00,124.49,124.49,124.34,124.36,25238.0,124.49,124.49,124.34,124.36,25238.0
2018-06-05 14:40:00,124.36,124.39,124.14,124.14,17153.0,124.36,124.39,124.14,124.14,17153.0
2018-06-05 14:45:00,124.13,124.2,124.08,124.09,27163.0,124.13,124.2,124.08,124.09,27163.0
2018-06-05 14:50:00,124.08,124.29,124.08,124.22,40039.0,124.08,124.29,124.08,124.22,40039.0
2018-06-05 14:55:00,124.21,124.21,124.0,124.04,24333.0,124.21,124.21,124.0,124.04,24333.0
2018-06-05 15:00:00,124.04,124.14,124.02,124.1,37443.0,124.04,124.14,124.02,124.1,37443.0
2018-06-05 15:05:00,124.09,124.16,124.05,124.15,19171.0,124.09,124.16,124.05,124.15,19171.0
2018-06-05 15:10:00,124.13,124.23,124.12,124.18,31014.0,124.13,124.23,124.12,124.18,31014.0
2018-06-05 15:15:00,124.19,124.22,124.12,124.12,28680.0,124.19,124.22,124.12,124.12,28680.0
2018-06-05 15:20:00,124.14,124.2,124.06,124.07,24378.0,124.14,124.2,124.06,124.07,24378.0
2018-06-05 15:25:00,124.04,124.12,124.03,124.09,19270.0,124.04,124.12,124.03,124.09,19270.0
2018-06-05 15:30:00,124.08,124.13,124.04,124.04,29233.0,124.08,124.13,124.04,124.04,29233.0
2018-06-05 15:35:00,124.05,124.06,123.92,124.05,46484.0,124.05,124.06,123.92,124.05,46484.0
2018-06-05 15:40:00,124.05,124.21,124.02,124.21,41973.0,124.05,124.21,124.02,124.21,41973.0
2018-06-05 15:45:00,124.19,124.22,124.08,124.16,57962.0,124.19,124.22,124.08,124.16,57962.0
2018-06-05 15:50:00,124.16,124.16,123.97,124.13,96674.0,124.16,124.16,123.97,124.13,96674.0
2018-06-05 15:55:00,124.14,124.15,124.0,124.06,116469.0,124.14,124.15,124.0,124.06,116469.0
2018-06-06 09:30:00,124.12,124.31,123.88,123.92,29125.0,124.12,124.31,123.88,123.92,29125.0
2018-06-06 09:35:00,123.96,124.4,123.94,124.06,14479.0,123.96,124.4,123.94,124.06,14479.0
2018-06-06 09:40:00,124.14,124.42,124.06,124.4,21892.0,124.14,124.42,124.06,124.4,21892.0
2018-06-06 09:45:00,124.43,124.67,124.43,124.53,17728.0,124.43,124.67,124.43,124.53,17728.0
2018-06-06 09:50:00,124.49,125.34,124.49,125.33,28665.0,124.49,125.34,124.49,125.33,28665.0
2018-06-06 09:55:00,125.28,125.66,125.14,125.55,49850.0,125.28,125.66,125.14,125.55,49850.0
2018-06-06 10:00:00,125.49,125.89,125.47,125.78,34021.0,125.49,125.89,125.47,125.78,34021.0
2018-06-06 10:05:00,125.82,126.19,125.81,126.02,50072.0,125.82,126.19,125.81,126.02,50072.0
2018-06-06 10:10:00,126.02,126.2,125.81,126.1,31216.0,126.02,126.2,125.81,126.1,31216.0
2018-06-06 10:15:00,126.04,126.2,125.9,126.01,23296.0,126.04,126.2,125.9,126.01,23296.0
2018-06-06 10:20:00,126.03,126.27,125.89,126.16,22689.0,126.03,126.27,125.89,126.16,22689.0
2018-06-06 10:25:00,126.17,126.65,126.15,126.6,47163.0,126.17,126.65,126.15,126.6,47163.0
2018-06-06 10:30:00,126.58,126.58,126.03,126.2,25635.0,126.58,126.58,126.03,126.2,25635.0
2018-06-06 10:35:00,126.28,126.38,126.24,126.33,25921.0,126.28,126.38,126.24,126.33,25921.0
2018-06-06 10:40:00,126.33,126.86,126.33,126.7,32727.0,126.33,126.86,126.33,126.7,32727.0
2018-06-06 10:45:00,126.73,126.75,126.17,126.2,19636.0,126.73,126.75,126.17,126.2,19636.0
2018-06-06 10:50:00,126.17,126.37,126.11,126.23,36402.0,126.17,126.37,126.11,126.23,36402.0
2018-06-06 10:55:00,126.31,126.51,126.22,126.22,10439.0,126.31,126.51,126.22,126.22,10439.0
2018-06-06 11:00:00,126.23,126.5,126.23,126.33,17669.0,126.23,126.5,126.23,126.33,17669.0
2018-06-06 11:05:00,126.34,126.42,126.15,126.28,37005.0,126.34,126.42,126.15,126.28,37005.0
2018-06-06 11:10:00,126.29,126.37,125.88,125.99,38046.0,126.29,126.37,125.88,125.99,38046.0
2018-06-06 11:15:00,125.96,126.12,125.92,126.11,18943.0,125.96,126.12,125.92,126.11,18943.0
2018-06-06 11:20:00,126.11,126.23,125.9,125.96,30911.0,126.11,126.23,125.9,125.96,30911.0
2018-06-06 11:25:00,125.98,126.18,125.98,126.07,15739.0,125.98,126.18,125.98,126.07,15739.0
2018-06-06 11:30:00,126.05,126.08,125.67,125.67,32015.0,126.05,126.08,125.67,125.67,32015.0
2018-06-06 11:35:00,125.68,125.9,125.62,125.82,36134.0,125.68,125.9,125.62,125.82,36134.0
2018-06-06 11:40:00,125.81,126.06,125.79,126.04,15308.0,125.81,126.06,125.79,126.04,15308.0
2018-06-06 11:45:00,126.01,126.07,125.88,125.98,21949.0,126.01,126.07,125.88,125.98,21949.0
2018-06-06 11:50:00,125.97,126.09,125.67,125.67,22524.0,125.97,126.09,125.67,125.67,22524.0
2018-06-06 11:55:00,125.7,125.95,125.62,125.77,22583.0,125.7,125.95,125.62,125.77,22583.0
2018-06-06 12:00:00,125.76,125.81,125.6,125.62,22346.0,125.76,125.81,125.6,125.62,22346.0
2018-06-06 12:05:00,125.62,125.72,125.46,125.5,25631.0,125.62,125.72,125.46,125.5,25631.0
2018-06-06 12:10:00,125.49,125.6,125.45,125.57,7005.0,125.49,125.6,125.45,125.57,7005.0
2018-06-06 12:15:00,125.52,125.66,125.5,125.54,10981.0,125.52,125.66,125.5,125.54,10981.0
2018-06-06 12:20:00,125.57,125.68,125.51,125.68,8754.0,125.57,125.68,125.51,125.68,8754.0
2018-06-06 12:25:00,125.69,125.69,125.54,125.58,9078.0,125.69,125.69,125.54,125.58,9078.0
2018-06-06 12:30:00,125.61,125.62,125.53,125.58,5558.0,125.61,125.62,125.53,125.58,5558.0
2018-06-06 12:35:00,125.56,125.62,125.55,125.57,11354.0,125.56,125.62,125.55,125.57,11354.0
2018-06-06 12:40:00,125.56,125.66,125.5,125.64,27119.0,125.56,125.66,125.5,125.64,27119.0
2018-06-06 12:45:00,125.66,125.78,125.61,125.76,27753.0,125.66,125.78,125.61,125.76,27753.0
2018-06-06 12:50:00,125.78,125.94,125.75,125.88,10854.0,125.78,125.94,125.75,125.88,10854.0
2018-06-06 12:55:00,125.88,125.95,125.88,125.9,7350.0,125.88,125.95,125.88,125.9,7350.0
2018-06-06 13:00:00,125.89,125.9,125.83,125.89,4743.0,125.89,125.9,125.83,125.89,4743.0
2018-06-06 13:05:00,125.9,126.16,125.9,126.12,17950.0,125.9,126.16,125.9,126.12,17950.0
2018-06-06 13:10:00,126.12,126.12,125.89,125.91,20283.0,126.12,126.12,125.89,125.91,20283.0
2018-06-06 13:15:00,125.87,125.91,125.77,125.79,6964.0,125.87,125.91,125.77,125.79,6964.0
2018-06-06 13:20:00,125.78,125.84,125.7,125.83,6159.0,125.78,125.84,125.7,125.83,6159.0
2018-06-06 13:25:00,125.84,125.85,125.8,125.83,6800.0,125.84,125.85,125.8,125.83,6800.0
2018-06-06 13:30:00,125.83,125.94,125.82,125.91,11698.0,125.83,125.94,125.82,125.91,11698.0
2018-06-06 13:35:00,125.92,125.95,125.79,125.8,8652.0,125.92,125.95,125.79,125.8,8652.0
2018-06-06 13:40:00,125.8,125.81,125.74,125.81,5150.0,125.8,125.81,125.74,125.81,5150.0
2018-06-06 13:45:00,125.82,125.87,125.82,125.87,3387.0,125.82,125.87,125.82,125.87,3387.0
2018-06-06 13:50:00,125.89,125.89,125.78,125.79,10617.0,125.89,125.89,125.78,125.79,10617.0
2018-06-06 13:55:00,125.8,125.81,125.46,125.46,14963.0,125.8,125.81,125.46,125.46,14963.0
2018-06-06 14:00:00,125.47,125.49,125.32,125.44,16555.0,125.47,125.49,125.32,125.44,16555.0
2018-06-06 14:05:00,125.43,125.44,125.17,125.17,11608.0,125.43,125.44,125.17,125.17,11608.0
2018-06-06 14:10:00,125.2,125.22,125.06,125.06,9036.0,125.2,125.22,125.06,125.06,9036.0
2018-06-06 14:15:00,125.08,125.11,124.91,125.02,28134.0,125.08,125.11,124.91,125.02,28134.0
2018-06-06 14:20:00,125.0,125.17,125.0,125.14,6502.0,125.0,125.17,125.0,125.14,6502.0
2018-06-06 14:25:00,125.14,125.18,125.06,125.09,7700.0,125.14,125.18,125.06,125.09,7700.0
2018-06-06 14:30:00,125.06,125.1,124.95,124.98,22553.0,125.06,125.1,124.95,124.98,22553.0
2018-06-06 14:35:00,124.97,125.05,124.85,124.9,22106.0,124.97,125.05,124.85,124.9,22106.0
2018-06-06 14:40:00,124.88,125.02,124.86,124.9,8827.0,124.88,125.02,124.86,124.9,8827.0
2018-06-06 14:45:00,124.94,124.94,124.59,124.66,14700.0,124.94,124.94,124.59,124.66,14700.0
2018-06-06 14:50:00,124.67,124.92,124.65,124.88,13400.0,124.67,124.92,124.65,124.88,13400.0
2018-06-06 14:55:00,124.87,124.88,124.73,124.87,13376.0,124.87,124.88,124.73,124.87,13376.0
2018-06-06 15:00:00,124.85,125.06,124.81,125.02,23367.0,124.85,125.06,124.81,125.02,23367.0
2018-06-06 15:05:00,125.03,125.04,124.93,124.99,9684.0,125.03,125.04,124.93,124.99,9684.0
2018-06-06 15:10:00,124.99,125.0,124.81,124.81,18740.0,124.99,125.0,124.81,124.81,18740.0
2018-06-06 15:15:00,124.85,124.9,124.83,124.85,9324.0,124.85,124.9,124.83,124.85,9324.0
2018-06-06 15:20:00,124.86,124.97,124.77,124.91,34323.0,124.86,124.97,124.77,124.91,34323.0
2018-06-06 15:25:00,124.9,124.92,124.65,124.65,29867.0,124.9,124.92,124.65,124.65,29867.0
2018-06-06 15:30:00,124.65,124.68,124.0,124.22,70734.0,124.65,124.68,124.0,124.22,70734.0
2018-06-06 15:35:00,124.27,124.3,124.1,124.17,46948.0,124.27,124.3,124.1,124.17,46948.0
2018-06-06 15:40:00,124.17,124.2,124.04,124.1,55911.0,124.17,124.2,124.04,124.1,55911.0
2018-06-06 15:45:00,124.09,124.09,123.95,124.06,55341.0,124.09,124.09,123.95,124.06,55341.0
2018-06-06 15:50:00,124.08,124.2,124.02,124.04,70987.0,124.08,124.2,124.02,124.04,70987.0
2018-06-06 15:55:00,124.04,124.21,123.98,124.18,103502.0,124.04,124.21,123.98,124.18,103502.0
2018-06-07 09:30:00,124.7,125.19,124.2,124.8,48957.0,124.7,125.19,124.2,124.8,48957.0
2018-06-07 09:35:00,124.95,125.89,124.95,125.53,24348.0,124.95,125.89,124.95,125.53,24348.0
2018-06-07 09:40:00,125.53,125.75,125.12,125.29,45813.0,125.53,125.75,125.12,125.29,45813.0
2018-06-07 09:45:00,125.16,125.4,125.03,125.23,21840.0,125.16,125.4,125.03,125.23,21840.0
2018-06-07 09:50:00,125.2,125.39,125.06,125.29,15335.0,125.2,125.39,125.06,125.29,15335.0
2018-06-07 09:55:00,125.31,126.25,125.3,125.55,35394.0,125.31,126.25,125.3,125.55,35394.0
2018-06-07 10:00:00,125.55,126.13,125.51,126.0,22459.0,125.55,126.13,125.51,126.0,22459.0
2018-06-07 10:05:00,126.04,126.17,125.81,125.84,25044.0,126.04,126.17,125.81,125.84,25044.0
2018-06-07 10:10:00,125.86,126.07,125.6,126.07,16513.0,125.86,126.07,125.6,126.07,16513.0
2018-06-07 10:15:00,126.05,126.47,126.03,126.2,37839.0,126.05,126.47,126.03,126.2,37839.0
2018-06-07 10:20:00,126.24,126.33,126.06,126.21,20760.0,126.24,126.33,126.06,126.21,20760.0
2018-06-07 10:25:00,126.21,126.35,126.02,126.08,16715.0,126.21,126.35,126.02,126.08,16715.0
2018-06-07 10:30:00,126.09,126.19,125.91,126.0,15884.0,126.09,126.19,125.91,126.0,15884.0
2018-06-07 10:35:00,126.01,126.18,125.51,125.68,24735.0,126.01,126.18,125.51,125.68,24735.0
2018-06-07 10:40:00,125.64,125.68,125.37,125.5,18326.0,125.64,125.68,125.37,125.5,18326.0
2018-06-07 10:45:00,125.48,125.63,125.46,125.63,13635.0,125.48,125.63,125.46,125.63,13635.0
2018-06-07 10:50:00,125.62,125.62,125.31,125.32,18191.0,125.62,125.62,125.31,125.32,18191.0
2018-06-07 10:55:00,125.37,125.55,125.35,125.41,12300.0,125.37,125.55,125.35,125.41,12300.0
2018-06-07 11:00:00,125.46,125.59,125.27,125.33,13000.0,125.46,125.59,125.27,125.33,13000.0
2018-06-07 11:05:00,125.39,125.54,125.33,125.33,13580.0,125.39,125.54,125.33,125.33,13580.0
2018-06-07 11:10:00,125.33,125.76,125.31,125.7,11147.0,125.33,125.76,125.31,125.7,11147.0
2018-06-07 11:15:00,125.7,125.83,125.55,125.61,14694.0,125.7,125.83,125.55,125.61,14694.0
2018-06-07 11:20:00,125.56,125.78,125.55,125.74,15808.0,125.56,125.78,125.55,125.74,15808.0
2018-06-07 11:25:00,125.69,125.84,125.67,125.74,24323.0,125.69,125.84,125.67,125.74,24323.0
2018-06-07 11:30:00,125.76,125.77,125.48,125.48,17189.0,125.76,125.77,125.48,125.48,17189.0
2018-06-07 11:35:00,125.42,125.42,125.0,125.09,21149.0,125.42,125.42,125.0,125.09,21149.0
2018-06-07 11:40:00,125.13,125.22,124.83,124.86,17611.0,125.13,125.22,124.83,124.86,17611.0
2018-06-07 11:45:00,124.84,124.94,124.69,124.69,13515.0,124.84,124.94,124.69,124.69,13515.0
2018-06-07 11:50:00,124.67,124.74,124.65,124.7,8887.0,124.67,124.74,124.65,124.7,8887.0
2018-06-07 11:55:00,124.69,124.7,124.57,124.61,25300.0,124.69,124.7,124.57,124.61,25300.0
2018-06-07 12:00:00,124.61,124.66,124.57,124.59,8620.0,124.61,124.66,124.57,124.59,8620.0
2018-06-07 12:05:00,124.57,124.66,124.55,124.62,13557.0,124.57,124.66,124.55,124.62,13557.0
2018-06-07 12:10:00,124.6,124.65,124.59,124.6,3954.0,124.6,124.65,124.59,124.6,3954.0
2018-06-07 12:15:00,124.6,124.81,124.49,124.72,11367.0,124.6,124.81,124.49,124.72,11367.0
2018-06-07 12:20:00,124.71,124.71,124.55,124.61,6775.0,124.71,124.71,124.55,124.61,6775.0
2018-06-07 12:25:00,124.69,124.72,124.6,124.64,11785.0,124.69,124.72,124.6,124.64,11785.0
2018-06-07 12:30:00,124.62,124.62,124.45,124.48,7764.0,124.62,124.62,124.45,124.48,7764.0
2018-06-07 12:35:00,124.43,124.57,124.43,124.57,6000.0,124.43,124.57,124.43,124.57,6000.0
2018-06-07 12:40:00,124.57,124.57,124.51,124.51,5737.0,124.57,124.57,124.51,124.51,5737.0
2018-06-07 12:45:00,124.53,124.58,124.43,124.53,24052.0,124.53,124.58,124.43,124.53,24052.0
2018-06-07 12:50:00,124.56,124.76,124.55,124.76,15780.0,124.56,124.76,124.55,124.76,15780.0
2018-06-07 12:55:00,124.76,124.76,124.66,124.71,12532.0,124.76,124.76,124.66,124.71,12532.0
2018-06-07 13:00:00,124.7,124.72,124.66,124.66,6300.0,124.7,124.72,124.66,124.66,6300.0
2018-06-07 13:05:00,124.64,124.64,124.45,124.45,12713.0,124.64,124.64,124.45,124.45,12713.0
2018-06-07 13:10:00,124.46,124.46,124.38,124.38,7339.0,124.46,124.46,124.38,124.38,7339.0
2018-06-07 13:15:00,124.34,124.48,124.32,124.48,4713.0,124.34,124.48,124.32,124.48,4713.0
2018-06-07 13:20:00,124.44,124.73,124.41,124.71,5745.0,124.44,124.73,124.41,124.71,5745.0
2018-06-07 13:25:00,124.69,124.7,124.56,124.56,4000.0,124.69,124.7,124.56,124.56,4000.0
2018-06-07 13:30:00,124.55,124.61,124.52,124.57,10001.0,124.55,124.61,124.52,124.57,10001.0
2018-06-07 13:35:00,124.54,124.55,124.26,124.37,8592.0,124.54,124.55,124.26,124.37,8592.0
2018-06-07 13:40:00,124.38,124.6,124.38,124.55,5179.0,124.38,124.6,124.38,124.55,5179.0
2018-06-07 13:45:00,124.56,124.6,124.48,124.52,4555.0,124.56,124.6,124.48,124.52,4555.0
2018-06-07 13:50:00,124.59,124.59,124.48,124.48,4100.0,124.59,124.59,124.48,124.48,4100.0
2018-06-07 13:55:00,124.5,124.58,124.47,124.56,4950.0,124.5,124.58,124.47,124.56,4950.0
2018-06-07 14:00:00,124.54,124.61,124.49,124.54,14298.0,124.54,124.61,124.49,124.54,14298.0
2018-06-07 14:05:00,124.51,124.54,124.49,124.54,11546.0,124.51,124.54,124.49,124.54,11546.0
2018-06-07 14:10:00,124.54,124.54,124.48,124.54,9058.0,124.54,124.54,124.48,124.54,9058.0
2018-06-07 14:15:00,124.52,124.54,124.41,124.46,9690.0,124.52,124.54,124.41,124.46,9690.0
2018-06-07 14:20:00,124.45,124.46,124.34,124.39,11751.0,124.45,124.46,124.34,124.39,11751.0
2018-06-07 14:25:00,124.36,124.4,124.36,124.4,3889.0,124.36,124.4,124.36,124.4,3889.0
2018-06-07 14:30:00,124.4,124.51,124.38,124.47,10846.0,124.4,124.51,124.38,124.47,10846.0
2018-06-07 14:35:00,124.5,124.8,124.49,124.66,17657.0,124.5,124.8,124.49,124.66,17657.0
2018-06-07 14:40:00,124.64,124.73,124.39,124.39,21332.0,124.64,124.73,124.39,124.39,21332.0
2018-06-07 14:45:00,124.4,124.49,124.33,124.49,27116.0,124.4,124.49,124.33,124.49,27116.0
2018-06-07 14:50:00,124.5,124.59,124.46,124.53,7332.0,124.5,124.59,124.46,124.53,7332.0
2018-06-07 14:55:00,124.51,124.52,124.12,124.15,32533.0,124.51,124.52,124.12,124.15,32533.0
2018-06-07 15:00:00,124.13,124.24,123.9,124.08,73593.0,124.13,124.24,123.9,124.08,73593.0
2018-06-07 15:05:00,124.06,124.09,123.96,123.99,17058.0,124.06,124.09,123.96,123.99,17058.0
2018-06-07 15:10:00,123.99,124.03,123.75,124.01,27240.0,123.99,124.03,123.75,124.01,27240.0
2018-06-07 15:15:00,123.98,124.02,123.95,124.01,12634.0,123.98,124.02,123.95,124.01,12634.0
2018-06-07 15:20:00,124.01,124.04,123.88,123.91,19591.0,124.01,124.04,123.88,123.91,19591.0
2018-06-07 15:25:00,123.92,123.93,123.42,123.44,39511.0,123.92,123.93,123.42,123.44,39511.0
2018-06-07 15:30:00,123.42,123.45,123.26,123.34,37101.0,123.42,123.45,123.26,123.34,37101.0
2018-06-07 15:35:00,123.35,123.42,123.17,123.22,45893.0,123.35,123.42,123.17,123.22,45893.0
2018-06-07 15:40:00,123.19,123.27,122.22,122.57,147925.0,123.19,123.27,122.22,122.57,147925.0
2018-06-07 15:45:00,122.49,122.91,122.4,122.75,106432.0,122.49,122.91,122.4,122.75,106432.0
2018-06-07 15:50:00,122.8,122.89,122.59,122.73,89766.0,122.8,122.89,122.59,122.73,89766.0
2018-06-07 15:55:00,122.71,122.85,122.6,122.68,136307.0,122.71,122.85,122.6,122.68,136307.0
2018-06-08 09:30:00,121.5,121.75,120.59,121.0,250860.0,121.5,121.75,120.59,121.0,250860.0
2018-06-08 09:35:00,121.08,121.69,120.92,121.32,96717.0,121.08,121.69,120.92,121.32,96717.0
2018-06-08 09:40:00,121.35,121.4,121.05,121.19,103458.0,121.35,121.4,121.05,121.19,103458.0
2018-06-08 09:45:00,121.25,121.89,121.15,121.78,133944.0,121.25,121.89,121.15,121.78,133944.0
2018-06-08 09:50:00,121.78,121.84,121.64,121.7,52900.0,121.78,121.84,121.64,121.7,52900.0
2018-06-08 09:55:00,121.7,121.86,121.57,121.74,42372.0,121.7,121.86,121.57,121.74,42372.0
2018-06-08 10:00:00,121.74,121.84,121.53,121.74,39207.0,121.74,121.84,121.53,121.74,39207.0
2018-06-08 10:05:00,121.79,121.92,121.67,121.8,37740.0,121.79,121.92,121.67,121.8,37740.0
2018-06-08 10:10:00,121.81,121.91,121.7,121.7,41582.0,121.81,121.91,121.7,121.7,41582.0
2018-06-08 10:15:00,121.74,121.85,121.64,121.76,29038.0,121.74,121.85,121.64,121.76,29038.0
2018-06-08 10:20:00,121.69,121.81,121.69,121.8,13060.0,121.69,121.81,121.69,121.8,13060.0
2018-06-08 10:25:00,121.79,121.84,121.54,121.67,34447.0,121.79,121.84,121.54,121.67,34447.0
2018-06-08 10:30:00,121.71,121.82,121.69,121.79,38672.0,121.71,121.82,121.69,121.79,38672.0
2018-06-08 10:35:00,121.8,122.0,121.75,121.97,39933.0,121.8,122.0,121.75,121.97,39933.0
2018-06-08 10:40:00,121.96,121.96,121.86,121.93,22536.0,121.96,121.96,121.86,121.93,22536.0
2018-06-08 10:45:00,121.95,122.27,121.92,122.25,43554.0,121.95,122.27,121.92,122.25,43554.0
2018-06-08 10:50:00,122.25,122.67,122.23,122.57,53844.0,122.25,122.67,122.23,122.57,53844.0
2018-06-08 10:55:00,122.6,122.7,122.54,122.61,45288.0,122.6,122.7,122.54,122.61,45288.0
2018-06-08 11:00:00,122.61,122.95,122.57,122.76,62429.0,122.61,122.95,122.57,122.76,62429.0
2018-06-08 11:05:00,122.79,122.83,122.65,122.79,29396.0,122.79,122.83,122.65,122.79,29396.0
2018-06-08 11:10:00,122.75,122.93,122.59,122.89,25216.0,122.75,122.93,122.59,122.89,25216.0
2018-06-08 11:15:00,122.89,122.9,122.58,122.72,20675.0,122.89,122.9,122.58,122.72,20675.0
2018-06-08 11:20:00,122.63,122.64,122.38,122.39,22162.0,122.63,122.64,122.38,122.39,22162.0
2018-06-08 11:25:00,122.4,122.54,122.27,122.52,28514.0,122.4,122.54,122.27,122.52,28514.0
2018-06-08 11:30:00,122.55,122.55,122.25,122.25,17472.0,122.55,122.55,122.25,122.25,17472.0
2018-06-08 11:35:00,122.31,122.39,122.05,122.05,22969.0,122.31,122.39,122.05,122.05,22969.0
2018-06-08 11:40:00,122.07,122.23,122.02,122.04,9720.0,122.07,122.23,122.02,122.04,9720.0
2018-06-08 11:45:00,122.05,122.1,121.65,121.95,35434.0,122.05,122.1,121.65,121.95,35434.0
2018-06-08 11:50:00,121.95,122.01,121.88,121.9,21767.0,121.95,122.01,121.88,121.9,21767.0
2018-06-08 11:55:00,121.93,122.04,121.84,122.0,16127.0,121.93,122.04,121.84,122.0,16127.0
2018-06-08 12:00:00,121.99,122.05,121.98,122.05,17342.0,121.99,122.05,121.98,122.05,17342.0
2018-06-08 12:05:00,122.05,122.19,122.04,122.18,11030.0,122.05,122.19,122.04,122.18,11030.0
2018-06-08 12:10:00,122.16,122.16,122.02,122.13,14912.0,122.16,122.16,122.02,122.13,14912.0
2018-06-08 12:15:00,122.13,122.31,122.12,122.23,14476.0,122.13,122.31,122.12,122.23,14476.0
2018-06-08 12:20:00,122.25,122.32,121.96,122.1,16532.0,122.25,122.32,121.96,122.1,16532.0
2018-06-08 12:25:00,122.13,122.15,121.79,121.9,31712.0,122.13,122.15,121.79,121.9,31712.0
2018-06-08 12:30:00,121.9,122.03,121.86,121.96,21897.0,121.9,122.03,121.86,121.96,21897.0
2018-06-08 12:35:00,121.98,122.02,121.79,121.96,20464.0,121.98,122.02,121.79,121.96,20464.0
2018-06-08 12:40:00,121.99,122.21,121.96,122.13,22552.0,121.99,122.21,121.96,122.13,22552.0
2018-06-08 12:45:00,122.16,122.25,122.09,122.15,7800.0,122.16,122.25,122.09,122.15,7800.0
2018-06-08 12:50:00,122.14,122.22,122.07,122.07,8140.0,122.14,122.22,122.07,122.07,8140.0
2018-06-08 12:55:00,122.1,122.53,122.07,122.53,19935.0,122.1,122.53,122.07,122.53,19935.0
2018-06-08 13:00:00,122.52,122.61,122.42,122.57,26207.0,122.52,122.61,122.42,122.57,26207.0
2018-06-08 13:05:00,122.56,122.56,122.33,122.43,14785.0,122.56,122.56,122.33,122.43,14785.0
2018-06-08 13:10:00,122.43,122.5,122.38,122.43,12666.0,122.43,122.5,122.38,122.43,12666.0
2018-06-08 13:15:00,122.41,122.5,122.4,122.42,7928.0,122.41,122.5,122.4,122.42,7928.0
2018-06-08 13:20:00,122.4,122.46,122.22,122.23,10295.0,122.4,122.46,122.22,122.23,10295.0
2018-06-08 13:25:00,122.22,122.23,122.12,122.23,19397.0,122.22,122.23,122.12,122.23,19397.0
2018-06-08 13:30:00,122.28,122.43,122.28,122.39,6809.0,122.28,122.43,122.28,122.39,6809.0
2018-06-08 13:35:00,122.37,122.37,122.17,122.22,11077.0,122.37,122.37,122.17,122.22,11077.0
2018-06-08 13:40:00,122.23,122.29,122.12,122.12,5312.0,122.23,122.29,122.12,122.12,5312.0
2018-06-08 13:45:00,122.13,122.23,122.0,122.2,25017.0,122.13,122.23,122.0,122.2,25017.0
2018-06-08 13:50:00,122.23,122.23,122.04,122.11,7216.0,122.23,122.23,122.04,122.11,7216.0
2018-06-08 13:55:00,122.1,122.11,121.79,121.85,23471.0,122.1,122.11,121.79,121.85,23471.0
2018-06-08 14:00:00,121.91,121.91,121.75,121.85,14353.0,121.91,121.91,121.75,121.85,14353.0
2018-06-08 14:05:00,121.85,122.16,121.85,122.1,12196.0,121.85,122.16,121.85,122.1,12196.0
2018-06-08 14:10:00,122.14,122.19,122.03,122.14,10648.0,122.14,122.19,122.03,122.14,10648.0
2018-06-08 14:15:00,122.14,122.14,121.99,122.0,10821.0,122.14,122.14,121.99,122.0,10821.0
2018-06-08 14:20:00,122.01,122.03,121.95,121.95,11394.0,122.01,122.03,121.95,121.95,11394.0
2018-06-08 14:25:00,121.94,121.96,121.83,121.83,9216.0,121.94,121.96,121.83,121.83,9216.0
2018-06-08 14:30:00,121.84,121.86,121.77,121.79,15405.0,121.84,121.86,121.77,121.79,15405.0
2018-06-08 14:35:00,121.79,121.8,121.32,121.48,41756.0,121.79,121.8,121.32,121.48,41756.0
2018-06-08 14:40:00,121.46,121.56,121.3,121.46,25137.0,121.46,121.56,121.3,121.46,25137.0
2018-06-08 14:45:00,121.46,121.65,121.42,121.63,22035.0,121.46,121.65,121.42,121.63,22035.0
2018-06-08 14:50:00,121.64,121.71,121.55,121.62,13070.0,121.64,121.71,121.55,121.62,13070.0
2018-06-08 14:55:00,121.62,121.74,121.56,121.74,13105.0,121.62,121.74,121.56,121.74,13105.0
2018-06-08 15:00:00,121.77,121.83,121.74,121.79,11409.0,121.77,121.83,121.74,121.79,11409.0
2018-06-08 15:05:00,121.8,121.83,121.66,121.68,35025.0,121.8,121.83,121.66,121.68,35025.0
2018-06-08 15:10:00,121.67,122.06,121.65,122.0,24466.0,121.67,122.06,121.65,122.0,24466.0
2018-06-08 15:15:00,122.0,122.05,121.91,121.92,25950.0,122.0,122.05,121.91,121.92,25950.0
2018-06-08 15:20:00,121.92,122.11,121.92,122.05,30207.0,121.92,122.11,121.92,122.05,30207.0
2018-06-08 15:25:00,122.05,122.18,122.05,122.17,15944.0,122.05,122.18,122.05,122.17,15944.0
2018-06-08 15:30:00,122.17,122.17,122.0,122.05,34988.0,122.17,122.17,122.0,122.05,34988.0
2018-06-08 15:35:00,122.05,122.05,121.93,121.95,23716.0,122.05,122.05,121.93,121.95,23716.0
2018-06-08 15:40:00,121.96,122.02,121.93,121.98,36890.0,121.96,122.02,121.93,121.98,36890.0
2018-06-08 15:45:00,121.97,121.97,121.84,121.86,49645.0,121.97,121.97,121.84,121.86,49645.0
2018-06-08 15:50:00,121.86,122.05,121.86,121.94,78372.0,121.86,122.05,121.86,121.94,78372.0
2018-06-08 15:55:00,121.94,122.05,121.79,122.01,119981.0,121.94,122.05,121.79,122.01,119981.0
2018-06-11 09:30:00,122.72,122.75,120.74,120.89,70318.0,122.72,122.75,120.74,120.89,70318.0
2018-06-11 09:35:00,120.98,121.52,120.55,121.38,57099.0,120.98,121.52,120.55,121.38,57099.0
2018-06-11 09:40:00,121.37,121.72,121.37,121.67,24883.0,121.37,121.72,121.37,121.67,24883.0
2018-06-11 09:45:00,121.64,121.65,121.32,121.44,20552.0,121.64,121.65,121.32,121.44,20552.0
2018-06-11 09:50:00,121.44,121.48,121.3,121.43,32137.0,121.44,121.48,121.3,121.43,32137.0
2018-06-11 09:55:00,121.45,121.45,121.03,121.09,49257.0,121.45,121.45,121.03,121.09,49257.0
2018-06-11 10:00:00,121.07,121.36,121.06,121.2,37220.0,121.07,121.36,121.06,121.2,37220.0
2018-06-11 10:05:00,121.21,121.23,120.9,120.96,20217.0,121.21,121.23,120.9,120.96,20217.0
2018-06-11 10:10:00,120.95,120.95,120.65,120.87,32808.0,120.95,120.95,120.65,120.87,32808.0
2018-06-11 10:15:00,120.86,120.86,120.61,120.64,16786.0,120.86,120.86,120.61,120.64,16786.0
2018-06-11 10:20:00,120.6,120.98,120.58,120.86,19905.0,120.6,120.98,120.58,120.86,19905.0
2018-06-11 10:25:00,120.89,121.01,120.81,120.93,23308.0,120.89,121.01,120.81,120.93,23308.0
2018-06-11 10:30:00,120.94,121.23,120.85,121.13,28049.0,120.94,121.23,120.85,121.13,28049.0
2018-06-11 10:35:00,121.11,121.2,120.9,121.16,13980.0,121.11,121.2,120.9,121.16,13980.0
2018-06-11 10:40:00,121.16,121.18,120.91,121.05,18936.0,121.16,121.18,120.91,121.05,18936.0
2018-06-11 10:45:00,121.07,121.38,121.07,121.08,9293.0,121.07,121.38,121.07,121.08,9293.0
2018-06-11 10:50:00,121.12,121.28,120.95,121.07,36395.0,121.12,121.28,120.95,121.07,36395.0
2018-06-11 10:55:00,121.06,121.33,121.06,121.28,10912.0,121.06,121.33,121.06,121.28,10912.0
2018-06-11 11:00:00,121.23,121.54,121.19,121.48,15347.0,121.23,121.54,121.19,121.48,15347.0
2018-06-11 11:05:00,121.47,121.72,121.46,121.71,8081.0,121.47,121.72,121.46,121.71,8081.0
2018-06-11 11:10:00,121.67,121.73,121.55,121.7,9506.0,121.67,121.73,121.55,121.7,9506.0
2018-06-11 11:15:00,121.72,121.86,121.69,121.84,16838.0,121.72,121.86,121.69,121.84,16838.0
2018-06-11 11:20:00,121.81,121.96,121.8,121.84,13431.0,121.81,121.96,121.8,121.84,13431.0
2018-06-11 11:25:00,121.84,121.99,121.82,121.99,14090.0,121.84,121.99,121.82,121.99,14090.0
2018-06-11 11:30:00,122.0,122.4,122.0,122.25,25380.0,122.0,122.4,122.0,122.25,25380.0
2018-06-11 11:35:00,122.26,122.36,122.15,122.29,12120.0,122.26,122.36,122.15,122.29,12120.0
2018-06-11 11:40:00,122.3,122.32,122.22,122.26,7368.0,122.3,122.32,122.22,122.26,7368.0
2018-06-11 11:45:00,122.26,122.27,122.13,122.13,9655.0,122.26,122.27,122.13,122.13,9655.0
2018-06-11 11:50:00,122.15,122.21,122.04,122.17,12901.0,122.15,122.21,122.04,122.17,12901.0
2018-06-11 11:55:00,122.13,122.22,122.07,122.17,18637.0,122.13,122.22,122.07,122.17,18637.0
2018-06-11 12:00:00,122.15,122.18,122.01,122.01,9309.0,122.15,122.18,122.01,122.01,9309.0
2018-06-11 12:05:00,122.01,122.05,121.94,121.97,17531.0,122.01,122.05,121.94,121.97,17531.0
2018-06-11 12:10:00,122.02,122.05,121.96,122.02,11436.0,122.02,122.05,121.96,122.02,11436.0
2018-06-11 12:15:00,121.99,122.02,121.9,121.97,11970.0,121.99,122.02,121.9,121.97,11970.0
2018-06-11 12:20:00,121.98,121.99,121.9,121.95,8760.0,121.98,121.99,121.9,121.95,8760.0
2018-06-11 12:25:00,121.99,122.02,121.94,121.99,8611.0,121.99,122.02,121.94,121.99,8611.0
2018-06-11 12:30:00,121.99,122.03,121.95,122.0,7789.0,121.99,122.03,121.95,122.0,7789.0
2018-06-11 12:35:00,122.02,122.11,122.02,122.11,17575.0,122.02,122.11,122.02,122.11,17575.0
2018-06-11 12:40:00,122.09,122.13,122.03,122.06,8949.0,122.09,122.13,122.03,122.06,8949.0
2018-06-11 12:45:00,122.08,122.08,121.99,122.03,7792.0,122.08,122.08,121.99,122.03,7792.0
2018-06-11 12:50:00,122.07,122.11,121.98,122.01,7926.0,122.07,122.11,121.98,122.01,7926.0
2018-06-11 12:55:00,122.02,122.02,121.87,121.88,8673.0,122.02,122.02,121.87,121.88,8673.0
2018-06-11 13:00:00,121.91,122.0,121.81,121.93,11367.0,121.91,122.0,121.81,121.93,11367.0
2018-06-11 13:05:00,121.93,121.95,121.9,121.9,4769.0,121.93,121.95,121.9,121.9,4769.0
2018-06-11 13:10:00,121.93,122.18,121.88,122.14,11149.0,121.93,122.18,121.88,122.14,11149.0
2018-06-11 13:15:00,122.15,122.22,122.04,122.22,9052.0,122.15,122.22,122.04,122.22,9052.0
2018-06-11 13:20:00,122.17,122.21,122.01,122.11,11641.0,122.17,122.21,122.01,122.11,11641.0
2018-06-11 13:25:00,122.08,122.12,122.02,122.09,7000.0,122.08,122.12,122.02,122.09,7000.0
2018-06-11 13:30:00,122.1,122.17,122.05,122.17,7106.0,122.1,122.17,122.05,122.17,7106.0
2018-06-11 13:35:00,122.16,122.24,122.13,122.2,8470.0,122.16,122.24,122.13,122.2,8470.0
2018-06-11 13:40:00,122.24,122.38,122.22,122.38,7644.0,122.24,122.38,122.22,122.38,7644.0
2018-06-11 13:45:00,122.35,122.35,122.19,122.26,10674.0,122.35,122.35,122.19,122.26,10674.0
2018-06-11 13:50:00,122.28,122.35,122.2,122.31,10159.0,122.28,122.35,122.2,122.31,10159.0
2018-06-11 13:55:00,122.32,122.38,122.28,122.36,8603.0,122.32,122.38,122.28,122.36,8603.0
2018-06-11 14:00:00,122.33,122.42,122.29,122.38,9820.0,122.33,122.42,122.29,122.38,9820.0
2018-06-11 14:05:00,122.37,122.49,122.3,122.48,9451.0,122.37,122.49,122.3,122.48,9451.0
2018-06-11 14:10:00,122.48,122.48,122.39,122.45,11577.0,122.48,122.48,122.39,122.45,11577.0
2018-06-11 14:15:00,122.45,122.51,122.43,122.47,23020.0,122.45,122.51,122.43,122.47,23020.0
2018-06-11 14:20:00,122.46,122.52,122.45,122.52,42650.0,122.46,122.52,122.45,122.52,42650.0
2018-06-11 14:25:00,122.52,122.66,122.51,122.62,13083.0,122.52,122.66,122.51,122.62,13083.0
2018-06-11 14:30:00,122.63,122.65,122.48,122.52,24955.0,122.63,122.65,122.48,122.52,24955.0
2018-06-11 14:35:00,122.49,122.49,122.37,122.37,22184.0,122.49,122.49,122.37,122.37,22184.0
2018-06-11 14:40:00,122.38,122.39,122.23,122.27,12580.0,122.38,122.39,122.23,122.27,12580.0
2018-06-11 14:45:00,122.28,122.36,122.27,122.36,11844.0,122.28,122.36,122.27,122.36,11844.0
2018-06-11 14:50:00,122.36,122.5,122.36,122.44,14600.0,122.36,122.5,122.36,122.44,14600.0
2018-06-11 14:55:00,122.41,122.5,122.38,122.5,19312.0,122.41,122.5,122.38,122.5,19312.0
2018-06-11 15:00:00,122.5,122.52,122.46,122.49,18572.0,122.5,122.52,122.46,122.49,18572.0
2018-06-11 15:05:00,122.5,122.52,122.45,122.45,28703.0,122.5,122.52,122.45,122.45,28703.0
2018-06-11 15:10:00,122.47,122.51,122.38,122.46,21026.0,122.47,122.51,122.38,122.46,21026.0
2018-06-11 15:15:00,122.46,122.51,122.44,122.5,16351.0,122.46,122.51,122.44,122.5,16351.0
2018-06-11 15:20:00,122.5,122.5,122.44,122.45,23735.0,122.5,122.5,122.44,122.45,23735.0
2018-06-11 15:25:00,122.44,122.45,122.32,122.32,31035.0,122.44,122.45,122.32,122.32,31035.0
2018-06-11 15:30:00,122.32,122.42,122.3,122.39,38316.0,122.32,122.42,122.3,122.39,38316.0
2018-06-11 15:35:00,122.4,122.51,122.38,122.49,27092.0,122.4,122.51,122.38,122.49,27092.0
2018-06-11 15:40:00,122.5,122.51,122.46,122.48,33235.0,122.5,122.51,122.46,122.48,33235.0
2018-06-11 15:45:00,122.48,122.51,122.47,122.5,55610.0,122.48,122.51,122.47,122.5,55610.0
2018-06-11 15:50:00,122.61,122.61,122.47,122.52,82017.0,122.61,122.61,122.47,122.52,82017.0
2018-06-11 15:55:00,122.51,122.61,122.35,122.37,74924.0,122.51,122.61,122.35,122.37,74924.0
2018-06-12 09:30:00,122.52,123.34,122.46,122.59,38836.0,122.52,123.34,122.46,122.59,38836.0
2018-06-12 09:35:00,122.57,123.11,122.57,122.94,9201.0,122.57,123.11,122.57,122.94,9201.0
2018-06-12 09:40:00,123.09,123.09,122.33,122.39,7155.0,123.09,123.09,122.33,122.39,7155.0
2018-06-12 09:45:00,122.49,122.5,122.18,122.21,8450.0,122.49,122.5,122.18,122.21,8450.0
2018-06-12 09:50:00,122.27,122.52,122.15,122.52,14000.0,122.27,122.52,122.15,122.52,14000.0
2018-06-12 09:55:00,122.51,122.51,122.28,122.46,8327.0,122.51,122.51,122.28,122.46,8327.0
2018-06-12 10:00:00,122.43,122.58,122.29,122.52,10917.0,122.43,122.58,122.29,122.52,10917.0
2018-06-12 10:05:00,122.55,122.57,122.35,122.45,7363.0,122.55,122.57,122.35,122.45,7363.0
2018-06-12 10:10:00,122.45,122.59,122.36,122.45,20461.0,122.45,122.59,122.36,122.45,20461.0
2018-06-12 10:15:00,122.47,122.56,122.37,122.42,7383.0,122.47,122.56,122.37,122.42,7383.0
2018-06-12 10:20:00,122.42,122.53,122.31,122.32,5980.0,122.42,122.53,122.31,122.32,5980.0
2018-06-12 10:25:00,122.41,122.56,122.29,122.54,8575.0,122.41,122.56,122.29,122.54,8575.0
2018-06-12 10:30:00,122.52,123.06,122.52,122.99,10500.0,122.52,123.06,122.52,122.99,10500.0
2018-06-12 10:35:00,123.03,123.11,122.99,123.08,8664.0,123.03,123.11,122.99,123.08,8664.0
2018-06-12 10:40:00,123.13,123.3,123.09,123.24,24075.0,123.13,123.3,123.09,123.24,24075.0
2018-06-12 10:45:00,123.23,123.24,122.86,122.94,29490.0,123.23,123.24,122.86,122.94,29490.0
2018-06-12 10:50:00,123.06,123.26,122.97,123.12,13231.0,123.06,123.26,122.97,123.12,13231.0
2018-06-12 10:55:00,123.15,123.23,123.09,123.09,9572.0,123.15,123.23,123.09,123.09,9572.0
2018-06-12 11:00:00,123.09,123.15,123.04,123.13,6067.0,123.09,123.15,123.04,123.13,6067.0
2018-06-12 11:05:00,123.2,123.3,123.03,123.24,41530.0,123.2,123.3,123.03,123.24,41530.0
2018-06-12 11:10:00,123.21,123.3,122.94,123.0,15820.0,123.21,123.3,122.94,123.0,15820.0
2018-06-12 11:15:00,122.96,122.98,122.88,122.93,7560.0,122.96,122.98,122.88,122.93,7560.0
2018-06-12 11:20:00,122.94,123.3,122.94,123.13,13733.0,122.94,123.3,122.94,123.13,13733.0
2018-06-12 11:25:00,123.2,123.22,122.95,123.0,8680.0,123.2,123.22,122.95,123.0,8680.0
2018-06-12 11:30:00,123.09,123.2,123.02,123.18,6444.0,123.09,123.2,123.02,123.18,6444.0
2018-06-12 11:35:00,123.17,123.3,123.17,123.27,13179.0,123.17,123.3,123.17,123.27,13179.0
2018-06-12 11:40:00,123.28,123.32,123.21,123.25,15601.0,123.28,123.32,123.21,123.25,15601.0
2018-06-12 11:45:00,123.25,123.3,123.2,123.28,7452.0,123.25,123.3,123.2,123.28,7452.0
2018-06-12 11:50:00,123.26,123.3,123.21,123.27,11628.0,123.26,123.3,123.21,123.27,11628.0
2018-06-12 11:55:00,123.27,123.31,123.24,123.3,5575.0,123.27,123.31,123.24,123.3,5575.0
2018-06-12 12:00:00,123.3,123.3,123.01,123.03,11152.0,123.3,123.3,123.01,123.03,11152.0
2018-06-12 12:05:00,123.04,123.08,123.0,123.05,5200.0,123.04,123.08,123.0,123.05,5200.0
2018-06-12 12:10:00,123.05,123.1,123.0,123.08,6749.0,123.05,123.1,123.0,123.08,6749.0
2018-06-12 12:15:00,123.07,123.1,123.05,123.05,4143.0,123.07,123.1,123.05,123.05,4143.0
2018-06-12 12:20:00,123.07,123.1,122.93,122.95,9231.0,123.07,123.1,122.93,122.95,9231.0
2018-06-12 12:25:00,122.95,123.07,122.95,123.07,3689.0,122.95,123.07,122.95,123.07,3689.0
2018-06-12 12:30:00,123.04,123.1,123.02,123.07,19195.0,123.04,123.1,123.02,123.07,19195.0
2018-06-12 12:35:00,123.07,123.15,123.03,123.09,15147.0,123.07,123.15,123.03,123.09,15147.0
2018-06-12 12:40:00,123.08,123.1,123.07,123.09,6900.0,123.08,123.1,123.07,123.09,6900.0
2018-06-12 12:45:00,123.08,123.37,123.08,123.37,10299.0,123.08,123.37,123.08,123.37,10299.0
2018-06-12 12:50:00,123.37,123.44,123.32,123.34,4519.0,123.37,123.44,123.32,123.34,4519.0
2018-06-12 12:55:00,123.38,123.45,123.35,123.45,2476.0,123.38,123.45,123.35,123.45,2476.0
2018-06-12 13:00:00,123.45,123.5,123.44,123.46,25546.0,123.45,123.5,123.44,123.46,25546.0
2018-06-12 13:05:00,123.47,123.5,123.45,123.5,21702.0,123.47,123.5,123.45,123.5,21702.0
2018-06-12 13:10:00,123.5,123.9,123.49,123.9,17215.0,123.5,123.9,123.49,123.9,17215.0
2018-06-12 13:15:00,123.9,123.93,123.72,123.78,14426.0,123.9,123.93,123.72,123.78,14426.0
2018-06-12 13:20:00,123.8,123.82,123.69,123.82,4276.0,123.8,123.82,123.69,123.82,4276.0
2018-06-12 13:25:00,123.79,123.85,123.78,123.78,2475.0,123.79,123.85,123.78,123.78,2475.0
2018-06-12 13:30:00,123.75,123.81,123.68,123.81,2700.0,123.75,123.81,123.68,123.81,2700.0
2018-06-12 13:35:00,123.78,123.89,123.78,123.85,6596.0,123.78,123.89,123.78,123.85,6596.0
2018-06-12 13:40:00,123.83,123.88,123.82,123.86,5740.0,123.83,123.88,123.82,123.86,5740.0
2018-06-12 13:45:00,123.84,124.15,123.81,124.09,15763.0,123.84,124.15,123.81,124.09,15763.0
2018-06-12 13:50:00,124.09,124.09,123.99,124.02,4489.0,124.09,124.09,123.99,124.02,4489.0
2018-06-12 13:55:00,124.06,124.16,124.04,124.16,8375.0,124.06,124.16,124.04,124.16,8375.0
2018-06-12 14:00:00,124.15,124.27,124.15,124.26,7193.0,124.15,124.27,124.15,124.26,7193.0
2018-06-12 14:05:00,124.29,124.32,124.22,124.24,4966.0,124.29,124.32,124.22,124.24,4966.0
2018-06-12 14:10:00,124.23,124.45,124.2,124.37,25505.0,124.23,124.45,124.2,124.37,25505.0
2018-06-12 14:15:00,124.32,124.4,124.29,124.35,12758.0,124.32,124.4,124.29,124.35,12758.0
2018-06-12 14:20:00,124.34,124.43,124.27,124.27,11518.0,124.34,124.43,124.27,124.27,11518.0
2018-06-12 14:25:00,124.3,124.33,124.11,124.13,18347.0,124.3,124.33,124.11,124.13,18347.0
2018-06-12 14:30:00,124.12,124.34,124.11,124.23,12924.0,124.12,124.34,124.11,124.23,12924.0
2018-06-12 14:35:00,124.21,124.25,123.94,124.0,23882.0,124.21,124.25,123.94,124.0,23882.0
2018-06-12 14:40:00,124.0,124.0,123.79,123.87,20998.0,124.0,124.0,123.79,123.87,20998.0
2018-06-12 14:45:00,123.93,123.96,123.72,123.86,15690.0,123.93,123.96,123.72,123.86,15690.0
2018-06-12 14:50:00,123.83,124.0,123.83,123.96,16535.0,123.83,124.0,123.83,123.96,16535.0
2018-06-12 14:55:00,123.91,124.0,123.9,123.93,15883.0,123.91,124.0,123.9,123.93,15883.0
2018-06-12 15:00:00,123.93,124.21,123.92,124.18,16440.0,123.93,124.21,123.92,124.18,16440.0
2018-06-12 15:05:00,124.17,124.2,124.12,124.17,19662.0,124.17,124.2,124.12,124.17,19662.0
2018-06-12 15:10:00,124.17,124.3,124.11,124.3,14363.0,124.17,124.3,124.11,124.3,14363.0
2018-06-12 15:15:00,124.28,124.38,124.28,124.31,16793.0,124.28,124.38,124.28,124.31,16793.0
2018-06-12 15:20:00,124.32,124.5,124.31,124.4,17016.0,124.32,124.5,124.31,124.4,17016.0
2018-06-12 15:25:00,124.4,124.56,124.29,124.52,11060.0,124.4,124.56,124.29,124.52,11060.0
2018-06-12 15:30:00,124.5,124.61,124.44,124.6,33131.0,124.5,124.61,124.44,124.6,33131.0
2018-06-12 15:35:00,124.59,124.83,124.59,124.75,35700.0,124.59,124.83,124.59,124.75,35700.0
2018-06-12 15:40:00,124.74,124.8,124.69,124.69,38230.0,124.74,124.8,124.69,124.69,38230.0
2018-06-12 15:45:00,124.69,125.15,124.68,124.98,63577.0,124.69,125.15,124.68,124.98,63577.0
2018-06-12 15:50:00,124.99,125.23,124.97,124.98,78537.0,124.99,125.23,124.97,124.98,78537.0
2018-06-12 15:55:00,124.99,125.2,124.95,124.96,97622.0,124.99,125.2,124.95,124.96,97622.0
2018-06-13 09:30:00,125.38,126.7,125.31,126.36,65191.0,125.38,126.7,125.31,126.36,65191.0
2018-06-13 09:35:00,126.15,127.0,126.12,126.68,31717.0,126.15,127.0,126.12,126.68,31717.0
2018-06-13 09:40:00,126.68,127.0,126.2,126.26,27222.0,126.68,127.0,126.2,126.26,27222.0
2018-06-13 09:45:00,126.28,126.7,126.2,126.57,24584.0,126.28,126.7,126.2,126.57,24584.0
2018-06-13 09:50:00,126.57,126.7,126.53,126.6,31691.0,126.57,126.7,126.53,126.6,31691.0
2018-06-13 09:55:00,126.5,126.71,126.49,126.66,29575.0,126.5,126.71,126.49,126.66,29575.0
2018-06-13 10:00:00,126.66,127.0,126.64,126.89,98059.0,126.66,127.0,126.64,126.89,98059.0
2018-06-13 10:05:00,126.92,126.99,126.67,126.76,40973.0,126.92,126.99,126.67,126.76,40973.0
2018-06-13 10:10:00,126.82,127.3,126.76,127.28,178153.0,126.82,127.3,126.76,127.28,178153.0
2018-06-13 10:15:00,127.27,127.35,127.03,127.19,67958.0,127.27,127.35,127.03,127.19,67958.0
2018-06-13 10:20:00,127.14,127.14,126.7,127.0,42550.0,127.14,127.14,126.7,127.0,42550.0
2018-06-13 10:25:00,126.97,127.08,126.51,126.51,37934.0,126.97,127.08,126.51,126.51,37934.0
2018-06-13 10:30:00,126.51,126.53,126.01,126.12,35747.0,126.51,126.53,126.01,126.12,35747.0
2018-06-13 10:35:00,126.07,126.08,125.78,125.79,27174.0,126.07,126.08,125.78,125.79,27174.0
2018-06-13 10:40:00,125.77,125.79,125.21,125.37,28561.0,125.77,125.79,125.21,125.37,28561.0
2018-06-13 10:45:00,125.37,125.61,125.05,125.06,41526.0,125.37,125.61,125.05,125.06,41526.0
2018-06-13 10:50:00,125.1,125.71,125.06,125.48,21227.0,125.1,125.71,125.06,125.48,21227.0
2018-06-13 10:55:00,125.47,125.63,125.35,125.35,9587.0,125.47,125.63,125.35,125.35,9587.0
2018-06-13 11:00:00,125.35,125.62,125.35,125.42,8261.0,125.35,125.62,125.35,125.42,8261.0
2018-06-13 11:05:00,125.47,125.56,125.25,125.56,10700.0,125.47,125.56,125.25,125.56,10700.0
2018-06-13 11:10:00,125.48,125.52,125.27,125.36,5147.0,125.48,125.52,125.27,125.36,5147.0
2018-06-13 11:15:00,125.48,125.57,125.42,125.53,10380.0,125.48,125.57,125.42,125.53,10380.0
2018-06-13 11:20:00,125.54,125.72,125.54,125.64,8955.0,125.54,125.72,125.54,125.64,8955.0
2018-06-13 11:25:00,125.63,125.64,125.49,125.53,9003.0,125.63,125.64,125.49,125.53,9003.0
2018-06-13 11:30:00,125.54,125.54,125.33,125.41,11455.0,125.54,125.54,125.33,125.41,11455.0
2018-06-13 11:35:00,125.43,125.47,125.35,125.47,12444.0,125.43,125.47,125.35,125.47,12444.0
2018-06-13 11:40:00,125.47,125.61,125.43,125.53,11120.0,125.47,125.61,125.43,125.53,11120.0
2018-06-13 11:45:00,125.53,125.83,125.52,125.83,20455.0,125.53,125.83,125.52,125.83,20455.0
2018-06-13 11:50:00,125.76,125.95,125.71,125.71,14848.0,125.76,125.95,125.71,125.71,14848.0
2018-06-13 11:55:00,125.7,125.97,125.65,125.85,17331.0,125.7,125.97,125.65,125.85,17331.0
2018-06-13 12:00:00,125.85,125.85,125.66,125.68,8652.0,125.85,125.85,125.66,125.68,8652.0
2018-06-13 12:05:00,125.66,125.79,125.59,125.68,8907.0,125.66,125.79,125.59,125.68,8907.0
2018-06-13 12:10:00,125.69,125.69,125.42,125.48,7425.0,125.69,125.69,125.42,125.48,7425.0
2018-06-13 12:15:00,125.48,125.55,125.37,125.48,8861.0,125.48,125.55,125.37,125.48,8861.0
2018-06-13 12:20:00,125.52,125.56,125.41,125.5,8500.0,125.52,125.56,125.41,125.5,8500.0
2018-06-13 12:25:00,125.48,125.53,125.46,125.46,5515.0,125.48,125.53,125.46,125.46,5515.0
2018-06-13 12:30:00,125.42,125.51,125.35,125.51,7264.0,125.42,125.51,125.35,125.51,7264.0
2018-06-13 12:35:00,125.55,125.55,125.35,125.47,7387.0,125.55,125.55,125.35,125.47,7387.0
2018-06-13 12:40:00,125.47,125.47,125.35,125.43,5889.0,125.47,125.47,125.35,125.43,5889.0
2018-06-13 12:45:00,125.44,125.46,125.35,125.35,8782.0,125.44,125.46,125.35,125.35,8782.0
2018-06-13 12:50:00,125.35,125.35,125.15,125.16,11111.0,125.35,125.35,125.15,125.16,11111.0
2018-06-13 12:55:00,125.16,125.2,125.08,125.12,10765.0,125.16,125.2,125.08,125.12,10765.0
2018-06-13 13:00:00,125.11,125.16,125.01,125.12,12132.0,125.11,125.16,125.01,125.12,12132.0
2018-06-13 13:05:00,125.16,125.19,125.11,125.11,11546.0,125.16,125.19,125.11,125.11,11546.0
2018-06-13 13:10:00,125.13,125.23,125.13,125.22,8761.0,125.13,125.23,125.13,125.22,8761.0
2018-06-13 13:15:00,125.23,125.23,125.06,125.16,6750.0,125.23,125.23,125.06,125.16,6750.0
2018-06-13 13:20:00,125.17,125.17,125.04,125.06,6800.0,125.17,125.17,125.04,125.06,6800.0
2018-06-13 13:25:00,125.04,125.12,125.01,125.04,4735.0,125.04,125.12,125.01,125.04,4735.0
2018-06-13 13:30:00,125.03,125.14,125.0,125.02,9909.0,125.03,125.14,125.0,125.02,9909.0
2018-06-13 13:35:00,125.07,125.14,125.02,125.14,10278.0,125.07,125.14,125.02,125.14,10278.0
2018-06-13 13:40:00,125.14,125.31,125.1,125.27,12481.0,125.14,125.31,125.1,125.27,12481.0
2018-06-13 13:45:00,125.28,125.3,125.2,125.2,4468.0,125.28,125.3,125.2,125.2,4468.0
2018-06-13 13:50:00,125.23,125.43,125.23,125.42,10910.0,125.23,125.43,125.23,125.42,10910.0
2018-06-13 13:55:00,125.43,125.43,125.08,125.08,5654.0,125.43,125.43,125.08,125.08,5654.0
2018-06-13 14:00:00,125.08,125.14,124.77,124.79,15039.0,125.08,125.14,124.77,124.79,15039.0
2018-06-13 14:05:00,124.82,124.9,124.73,124.81,10497.0,124.82,124.9,124.73,124.81,10497.0
2018-06-13 14:10:00,124.83,125.02,124.81,124.82,13011.0,124.83,125.02,124.81,124.82,13011.0
2018-06-13 14:15:00,124.84,125.01,124.84,124.93,11430.0,124.84,125.01,124.84,124.93,11430.0
2018-06-13 14:20:00,124.95,125.02,124.77,124.92,19106.0,124.95,125.02,124.77,124.92,19106.0
2018-06-13 14:25:00,124.89,125.04,124.86,124.86,7199.0,124.89,125.04,124.86,124.86,7199.0
2018-06-13 14:30:00,124.84,124.88,124.68,124.81,8497.0,124.84,124.88,124.68,124.81,8497.0
2018-06-13 14:35:00,124.84,124.91,124.82,124.91,6713.0,124.84,124.91,124.82,124.91,6713.0
2018-06-13 14:40:00,124.91,124.97,124.87,124.96,11905.0,124.91,124.97,124.87,124.96,11905.0
2018-06-13 14:45:00,124.93,124.95,124.84,124.88,9768.0,124.93,124.95,124.84,124.88,9768.0
2018-06-13 14:50:00,124.92,125.22,124.92,125.2,12160.0,124.92,125.22,124.92,125.2,12160.0
2018-06-13 14:55:00,125.18,125.29,125.17,125.2,13045.0,125.18,125.29,125.17,125.2,13045.0
2018-06-13 15:00:00,125.22,125.38,125.22,125.35,15257.0,125.22,125.38,125.22,125.35,15257.0
2018-06-13 15:05:00,125.35,125.46,125.35,125.38,10440.0,125.35,125.46,125.35,125.38,10440.0
2018-06-13 15:10:00,125.33,125.35,125.22,125.3,17650.0,125.33,125.35,125.22,125.3,17650.0
2018-06-13 15:15:00,125.29,125.29,125.19,125.19,18863.0,125.29,125.29,125.19,125.19,18863.0
2018-06-13 15:20:00,125.19,125.3,125.16,125.26,16131.0,125.19,125.3,125.16,125.26,16131.0
2018-06-13 15:25:00,125.26,125.29,125.05,125.11,19698.0,125.26,125.29,125.05,125.11,19698.0
2018-06-13 15:30:00,125.11,125.18,125.08,125.15,15278.0,125.11,125.18,125.08,125.15,15278.0
2018-06-13 15:35:00,125.15,125.15,124.9,124.96,22493.0,125.15,125.15,124.9,124.96,22493.0
2018-06-13 15:40:00,124.97,125.05,124.95,125.02,22233.0,124.97,125.05,124.95,125.02,22233.0
2018-06-13 15:45:00,125.0,125.03,124.91,124.91,25590.0,125.0,125.03,124.91,124.91,25590.0
2018-06-13 15:50:00,124.9,125.27,124.89,125.19,58160.0,124.9,125.27,124.89,125.19,58160.0
2018-06-13 15:55:00,125.18,125.19,125.02,125.13,94064.0,125.18,125.19,125.02,125.13,94064.0
2018-06-14 09:30:00,125.09,125.46,124.74,125.19,28446.0,125.09,125.46,124.74,125.19,28446.0
2018-06-14 09:35:00,125.19,125.49,125.15,125.43,16677.0,125.19,125.49,125.15,125.43,16677.0
2018-06-14 09:40:00,125.32,126.0,125.32,125.99,26503.0,125.32,126.0,125.32,125.99,26503.0
2018-06-14 09:45:00,126.0,126.36,125.87,126.29,47206.0,126.0,126.36,125.87,126.29,47206.0
2018-06-14 09:50:00,126.14,126.19,125.38,125.46,12551.0,126.14,126.19,125.38,125.46,12551.0
2018-06-14 09:55:00,125.39,125.61,125.33,125.46,10783.0,125.39,125.61,125.33,125.46,10783.0
2018-06-14 10:00:00,125.6,125.98,125.57,125.66,7539.0,125.6,125.98,125.57,125.66,7539.0
2018-06-14 10:05:00,125.72,125.83,125.51,125.53,6450.0,125.72,125.83,125.51,125.53,6450.0
2018-06-14 10:10:00,125.52,125.56,125.34,125.39,10343.0,125.52,125.56,125.34,125.39,10343.0
2018-06-14 10:15:00,125.38,125.41,125.13,125.13,9755.0,125.38,125.41,125.13,125.13,9755.0
2018-06-14 10:20:00,125.12,125.25,124.96,125.24,6243.0,125.12,125.25,124.96,125.24,6243.0
2018-06-14 10:25:00,125.24,125.45,125.18,125.4,11591.0,125.24,125.45,125.18,125.4,11591.0
2018-06-14 10:30:00,125.39,125.4,125.2,125.34,13305.0,125.39,125.4,125.2,125.34,13305.0
2018-06-14 10:35:00,125.25,125.25,124.93,124.99,7022.0,125.25,125.25,124.93,124.99,7022.0
2018-06-14 10:40:00,125.03,125.03,124.64,124.92,15206.0,125.03,125.03,124.64,124.92,15206.0
2018-06-14 10:45:00,124.87,125.11,124.86,124.99,8404.0,124.87,125.11,124.86,124.99,8404.0
2018-06-14 10:50:00,124.99,125.24,124.97,125.21,27672.0,124.99,125.24,124.97,125.21,27672.0
2018-06-14 10:55:00,125.24,125.25,125.01,125.03,22978.0,125.24,125.25,125.01,125.03,22978.0
2018-06-14 11:00:00,125.01,125.35,124.99,125.35,28189.0,125.01,125.35,124.99,125.35,28189.0
2018-06-14 11:05:00,125.38,125.41,125.12,125.13,9220.0,125.38,125.41,125.12,125.13,9220.0
2018-06-14 11:10:00,125.13,125.29,125.1,125.19,11670.0,125.13,125.29,125.1,125.19,11670.0
2018-06-14 11:15:00,125.19,125.36,125.16,125.32,6472.0,125.19,125.36,125.16,125.32,6472.0
2018-06-14 11:20:00,125.34,125.45,125.3,125.45,3242.0,125.34,125.45,125.3,125.45,3242.0
2018-06-14 11:25:00,125.42,125.62,125.4,125.61,9354.0,125.42,125.62,125.4,125.61,9354.0
2018-06-14 11:30:00,125.65,125.8,125.59,125.8,10705.0,125.65,125.8,125.59,125.8,10705.0
2018-06-14 11:35:00,125.73,125.93,125.73,125.9,5543.0,125.73,125.93,125.73,125.9,5543.0
2018-06-14 11:40:00,125.87,125.95,125.82,125.87,6236.0,125.87,125.95,125.82,125.87,6236.0
2018-06-14 11:45:00,125.87,125.93,125.85,125.88,4145.0,125.87,125.93,125.85,125.88,4145.0
2018-06-14 11:50:00,125.88,126.11,125.87,126.06,14064.0,125.88,126.11,125.87,126.06,14064.0
2018-06-14 11:55:00,126.04,126.22,125.99,126.2,22522.0,126.04,126.22,125.99,126.2,22522.0
2018-06-14 12:00:00,126.2,126.3,126.08,126.14,10963.0,126.2,126.3,126.08,126.14,10963.0
2018-06-14 12:05:00,126.16,126.24,125.93,125.99,5513.0,126.16,126.24,125.93,125.99,5513.0
2018-06-14 12:10:00,125.98,126.1,125.98,126.03,6605.0,125.98,126.1,125.98,126.03,6605.0
2018-06-14 12:15:00,126.03,126.12,126.0,126.04,3300.0,126.03,126.12,126.0,126.04,3300.0
2018-06-14 12:20:00,126.02,126.16,126.0,126.02,6238.0,126.02,126.16,126.0,126.02,6238.0
2018-06-14 12:25:00,126.05,126.1,125.72,125.76,19059.0,126.05,126.1,125.72,125.76,19059.0
2018-06-14 12:30:00,125.75,125.87,125.73,125.79,12394.0,125.75,125.87,125.73,125.79,12394.0
2018-06-14 12:35:00,125.8,125.99,125.79,125.96,9830.0,125.8,125.99,125.79,125.96,9830.0
2018-06-14 12:40:00,126.02,126.14,125.98,126.02,7637.0,126.02,126.14,125.98,126.02,7637.0
2018-06-14 12:45:00,126.02,126.1,126.02,126.05,7600.0,126.02,126.1,126.02,126.05,7600.0
2018-06-14 12:50:00,126.07,126.2,126.07,126.2,5059.0,126.07,126.2,126.07,126.2,5059.0
2018-06-14 12:55:00,126.17,126.17,126.03,126.07,6440.0,126.17,126.17,126.03,126.07,6440.0
2018-06-14 13:00:00,126.05,126.06,125.85,126.0,12018.0,126.05,126.06,125.85,126.0,12018.0
2018-06-14 13:05:00,125.98,126.08,125.97,126.06,11297.0,125.98,126.08,125.97,126.06,11297.0
2018-06-14 13:10:00,126.07,126.15,125.99,125.99,8897.0,126.07,126.15,125.99,125.99,8897.0
2018-06-14 13:15:00,125.88,125.93,125.82,125.91,5540.0,125.88,125.93,125.82,125.91,5540.0
2018-06-14 13:20:00,125.88,125.98,125.79,125.98,8964.0,125.88,125.98,125.79,125.98,8964.0
2018-06-14 13:25:00,125.99,126.11,125.95,126.08,10905.0,125.99,126.11,125.95,126.08,10905.0
2018-06-14 13:30:00,126.05,126.16,126.0,126.15,9830.0,126.05,126.16,126.0,126.15,9830.0
2018-06-14 13:35:00,126.15,126.28,126.15,126.28,15436.0,126.15,126.28,126.15,126.28,15436.0
2018-06-14 13:40:00,126.29,126.43,126.28,126.36,17145.0,126.29,126.43,126.28,126.36,17145.0
2018-06-14 13:45:00,126.38,126.39,126.28,126.31,6866.0,126.38,126.39,126.28,126.31,6866.0
2018-06-14 13:50:00,126.35,126.41,126.27,126.33,12952.0,126.35,126.41,126.27,126.33,12952.0
2018-06-14 13:55:00,126.29,126.37,126.26,126.33,13970.0,126.29,126.37,126.26,126.33,13970.0
2018-06-14 14:00:00,126.36,126.42,126.34,126.38,6305.0,126.36,126.42,126.34,126.38,6305.0
2018-06-14 14:05:00,126.38,126.4,126.23,126.38,17148.0,126.38,126.4,126.23,126.38,17148.0
2018-06-14 14:10:00,126.33,126.42,126.27,126.31,13129.0,126.33,126.42,126.27,126.31,13129.0
2018-06-14 14:15:00,126.31,126.35,126.22,126.24,13620.0,126.31,126.35,126.22,126.24,13620.0
2018-06-14 14:20:00,126.2,126.23,126.17,126.2,6870.0,126.2,126.23,126.17,126.2,6870.0
2018-06-14 14:25:00,126.21,126.31,126.21,126.28,13484.0,126.21,126.31,126.21,126.28,13484.0
2018-06-14 14:30:00,126.32,126.4,126.3,126.3,9586.0,126.32,126.4,126.3,126.3,9586.0
2018-06-14 14:35:00,126.28,126.28,126.18,126.27,13640.0,126.28,126.28,126.18,126.27,13640.0
2018-06-14 14:40:00,126.26,126.32,126.21,126.27,10103.0,126.26,126.32,126.21,126.27,10103.0
2018-06-14 14:45:00,126.27,126.29,126.2,126.24,10490.0,126.27,126.29,126.2,126.24,10490.0
2018-06-14 14:50:00,126.26,126.3,126.21,126.21,6741.0,126.26,126.3,126.21,126.21,6741.0
2018-06-14 14:55:00,126.17,126.17,125.89,125.93,16139.0,126.17,126.17,125.89,125.93,16139.0
2018-06-14 15:00:00,125.95,125.99,125.87,125.9,14633.0,125.95,125.99,125.87,125.9,14633.0
2018-06-14 15:05:00,125.9,125.93,125.86,125.93,14573.0,125.9,125.93,125.86,125.93,14573.0
2018-06-14 15:10:00,125.91,125.97,125.91,125.95,9832.0,125.91,125.97,125.91,125.95,9832.0
2018-06-14 15:15:00,125.91,125.96,125.9,125.9,7519.0,125.91,125.96,125.9,125.9,7519.0
2018-06-14 15:20:00,125.9,125.97,125.9,125.95,12571.0,125.9,125.97,125.9,125.95,12571.0
2018-06-14 15:25:00,125.97,126.01,125.9,126.01,19644.0,125.97,126.01,125.9,126.01,19644.0
2018-06-14 15:30:00,125.99,126.05,125.88,125.9,24706.0,125.99,126.05,125.88,125.9,24706.0
2018-06-14 15:35:00,125.9,126.05,125.86,126.03,26896.0,125.9,126.05,125.86,126.03,26896.0
2018-06-14 15:40:00,126.02,126.05,125.97,125.98,15545.0,126.02,126.05,125.97,125.98,15545.0
2018-06-14 15:45:00,125.96,126.18,125.95,126.14,42879.0,125.96,126.18,125.95,126.14,42879.0
2018-06-14 15:50:00,126.13,126.14,125.88,125.92,38585.0,126.13,126.14,125.88,125.92,38585.0
2018-06-14 15:55:00,125.93,125.95,125.83,125.87,52771.0,125.93,125.95,125.83,125.87,52771.0
2018-06-15 09:30:00,124.21,125.84,123.55,125.62,88264.0,124.21,125.84,123.55,125.62,88264.0
2018-06-15 09:35:00,125.5,126.56,125.5,126.56,25162.0,125.5,126.56,125.5,126.56,25162.0
2018-06-15 09:40:00,126.43,126.74,126.21,126.34,26501.0,126.43,126.74,126.21,126.34,26501.0
2018-06-15 09:45:00,126.5,127.06,126.49,127.06,23734.0,126.5,127.06,126.49,127.06,23734.0
2018-06-15 09:50:00,127.02,127.5,126.87,127.35,29978.0,127.02,127.5,126.87,127.35,29978.0
2018-06-15 09:55:00,127.37,127.9,127.36,127.82,29520.0,127.37,127.9,127.36,127.82,29520.0
2018-06-15 10:00:00,127.84,128.36,127.7,128.18,30459.0,127.84,128.36,127.7,128.18,30459.0
2018-06-15 10:05:00,128.2,128.38,127.62,127.78,53462.0,128.2,128.38,127.62,127.78,53462.0
2018-06-15 10:10:00,127.88,128.35,127.8,128.25,19311.0,127.88,128.35,127.8,128.25,19311.0
2018-06-15 10:15:00,128.25,128.35,127.97,128.17,13476.0,128.25,128.35,127.97,128.17,13476.0
2018-06-15 10:20:00,128.15,128.57,128.1,128.29,41888.0,128.15,128.57,128.1,128.29,41888.0
2018-06-15 10:25:00,128.27,128.59,128.13,128.13,28808.0,128.27,128.59,128.13,128.13,28808.0
2018-06-15 10:30:00,128.15,128.57,128.01,128.44,31160.0,128.15,128.57,128.01,128.44,31160.0
2018-06-15 10:35:00,128.47,128.6,128.36,128.41,27443.0,128.47,128.6,128.36,128.41,27443.0
2018-06-15 10:40:00,128.4,128.4,127.94,128.1,26910.0,128.4,128.4,127.94,128.1,26910.0
2018-06-15 10:45:00,128.11,128.24,127.95,128.18,14983.0,128.11,128.24,127.95,128.18,14983.0
2018-06-15 10:50:00,128.17,128.19,128.05,128.11,8951.0,128.17,128.19,128.05,128.11,8951.0
2018-06-15 10:55:00,128.1,128.29,128.02,128.28,9518.0,128.1,128.29,128.02,128.28,9518.0
2018-06-15 11:00:00,128.17,128.25,128.07,128.14,8089.0,128.17,128.25,128.07,128.14,8089.0
2018-06-15 11:05:00,128.11,128.19,128.01,128.12,15721.0,128.11,128.19,128.01,128.12,15721.0
2018-06-15 11:10:00,128.11,128.2,128.08,128.14,12113.0,128.11,128.2,128.08,128.14,12113.0
2018-06-15 11:15:00,128.14,128.18,127.85,128.02,17171.0,128.14,128.18,127.85,128.02,17171.0
2018-06-15 11:20:00,128.02,128.09,127.92,127.96,13541.0,128.02,128.09,127.92,127.96,13541.0
2018-06-15 11:25:00,128.03,128.03,127.77,127.84,14086.0,128.03,128.03,127.77,127.84,14086.0
2018-06-15 11:30:00,127.82,127.92,127.61,127.61,7903.0,127.82,127.92,127.61,127.61,7903.0
2018-06-15 11:35:00,127.61,127.7,127.58,127.61,9557.0,127.61,127.7,127.58,127.61,9557.0
2018-06-15 11:40:00,127.55,127.67,127.46,127.66,14874.0,127.55,127.67,127.46,127.66,14874.0
2018-06-15 11:45:00,127.69,127.88,127.66,127.73,13575.0,127.69,127.88,127.66,127.73,13575.0
2018-06-15 11:50:00,127.75,128.05,127.75,127.99,9053.0,127.75,128.05,127.75,127.99,9053.0
2018-06-15 11:55:00,127.96,128.07,127.8,127.99,13163.0,127.96,128.07,127.8,127.99,13163.0
2018-06-15 12:00:00,127.98,128.09,127.84,127.93,10669.0,127.98,128.09,127.84,127.93,10669.0
2018-06-15 12:05:00,127.98,127.98,127.64,127.69,5485.0,127.98,127.98,127.64,127.69,5485.0
2018-06-15 12:10:00,127.66,127.67,127.55,127.63,8207.0,127.66,127.67,127.55,127.63,8207.0
2018-06-15 12:15:00,127.68,127.76,127.53,127.59,7700.0,127.68,127.76,127.53,127.59,7700.0
2018-06-15 12:20:00,127.58,127.63,127.52,127.6,3467.0,127.58,127.63,127.52,127.6,3467.0
2018-06-15 12:25:00,127.55,127.69,127.55,127.68,7510.0,127.55,127.69,127.55,127.68,7510.0
2018-06-15 12:30:00,127.68,127.74,127.65,127.73,5651.0,127.68,127.74,127.65,127.73,5651.0
2018-06-15 12:35:00,127.74,127.82,127.74,127.8,2626.0,127.74,127.82,127.74,127.8,2626.0
2018-06-15 12:40:00,127.79,127.92,127.75,127.89,11300.0,127.79,127.92,127.75,127.89,11300.0
2018-06-15 12:45:00,127.89,127.95,127.84,127.92,5985.0,127.89,127.95,127.84,127.92,5985.0
2018-06-15 12:50:00,127.95,127.96,127.84,127.88,9500.0,127.95,127.96,127.84,127.88,9500.0
2018-06-15 12:55:00,127.9,127.95,127.85,127.95,8872.0,127.9,127.95,127.85,127.95,8872.0
2018-06-15 13:00:00,127.97,128.11,127.92,128.08,19236.0,127.97,128.11,127.92,128.08,19236.0
2018-06-15 13:05:00,128.08,128.15,128.01,128.08,4754.0,128.08,128.15,128.01,128.08,4754.0
2018-06-15 13:10:00,128.12,128.12,127.95,128.01,5067.0,128.12,128.12,127.95,128.01,5067.0
2018-06-15 13:15:00,127.96,128.11,127.96,128.09,5450.0,127.96,128.11,127.96,128.09,5450.0
2018-06-15 13:20:00,128.05,128.58,128.0,128.5,33261.0,128.05,128.58,128.0,128.5,33261.0
2018-06-15 13:25:00,128.49,128.84,128.45,128.7,54751.0,128.49,128.84,128.45,128.7,54751.0
2018-06-15 13:30:00,128.7,128.71,128.61,128.71,19399.0,128.7,128.71,128.61,128.71,19399.0
2018-06-15 13:35:00,128.66,128.71,128.51,128.6,13072.0,128.66,128.71,128.51,128.6,13072.0
2018-06-15 13:40:00,128.63,128.65,128.47,128.59,19528.0,128.63,128.65,128.47,128.59,19528.0
2018-06-15 13:45:00,128.59,128.61,128.44,128.49,19223.0,128.59,128.61,128.44,128.49,19223.0
2018-06-15 13:50:00,128.47,128.6,128.4,128.45,13298.0,128.47,128.6,128.4,128.45,13298.0
2018-06-15 13:55:00,128.37,128.66,128.36,128.59,12656.0,128.37,128.66,128.36,128.59,12656.0
2018-06-15 14:00:00,128.58,128.71,128.56,128.61,15192.0,128.58,128.71,128.56,128.61,15192.0
2018-06-15 14:05:00,128.59,128.71,128.57,128.68,22312.0,128.59,128.71,128.57,128.68,22312.0
2018-06-15 14:10:00,128.69,128.84,128.69,128.74,24922.0,128.69,128.84,128.69,128.74,24922.0
2018-06-15 14:15:00,128.76,128.87,128.73,128.84,11847.0,128.76,128.87,128.73,128.84,11847.0
2018-06-15 14:20:00,128.82,128.91,128.73,128.73,11134.0,128.82,128.91,128.73,128.73,11134.0
2018-06-15 14:25:00,128.76,128.8,128.46,128.46,20713.0,128.76,128.8,128.46,128.46,20713.0
2018-06-15 14:30:00,128.42,128.52,128.42,128.51,8892.0,128.42,128.52,128.42,128.51,8892.0
2018-06-15 14:35:00,128.47,128.48,128.26,128.26,7949.0,128.47,128.48,128.26,128.26,7949.0
2018-06-15 14:40:00,128.25,128.25,128.14,128.14,15706.0,128.25,128.25,128.14,128.14,15706.0
2018-06-15 14:45:00,128.16,128.17,128.04,128.07,31081.0,128.16,128.17,128.04,128.07,31081.0
2018-06-15 14:50:00,128.1,128.23,128.04,128.17,34320.0,128.1,128.23,128.04,128.17,34320.0
2018-06-15 14:55:00,128.19,128.3,128.18,128.24,19392.0,128.19,128.3,128.18,128.24,19392.0
2018-06-15 15:00:00,128.24,128.3,128.2,128.25,9969.0,128.24,128.3,128.2,128.25,9969.0
2018-06-15 15:05:00,128.26,128.28,128.19,128.28,9906.0,128.26,128.28,128.19,128.28,9906.0
2018-06-15 15:10:00,128.28,128.29,128.23,128.25,9311.0,128.28,128.29,128.23,128.25,9311.0
2018-06-15 15:15:00,128.23,128.28,128.23,128.25,7231.0,128.23,128.28,128.23,128.25,7231.0
2018-06-15 15:20:00,128.23,128.3,128.22,128.25,14495.0,128.23,128.3,128.22,128.25,14495.0
2018-06-15 15:25:00,128.27,128.28,128.22,128.27,12305.0,128.27,128.28,128.22,128.27,12305.0
2018-06-15 15:30:00,128.27,128.31,128.15,128.2,26277.0,128.27,128.31,128.15,128.2,26277.0
2018-06-15 15:35:00,128.23,128.24,128.16,128.19,13970.0,128.23,128.24,128.16,128.19,13970.0
2018-06-15 15:40:00,128.2,128.21,128.1,128.15,18556.0,128.2,128.21,128.1,128.15,18556.0
2018-06-15 15:45:00,128.15,128.15,128.03,128.13,25944.0,128.15,128.15,128.03,128.13,25944.0
2018-06-15 15:50:00,128.13,128.16,128.0,128.14,47866.0,128.13,128.16,128.0,128.14,47866.0
2018-06-15 15:55:00,128.15,128.38,128.14,128.38,66080.0,128.15,128.38,128.14,128.38,66080.0
2018-06-18 09:30:00,127.59,128.02,127.32,127.37,28429.0,127.59,128.02,127.32,127.37,28429.0
2018-06-18 09:35:00,127.5,127.67,127.18,127.55,12517.0,127.5,127.67,127.18,127.55,12517.0
2018-06-18 09:40:00,127.53,127.78,127.15,127.15,43681.0,127.53,127.78,127.15,127.15,43681.0
2018-06-18 09:45:00,127.21,127.67,126.9,126.94,32305.0,127.21,127.67,126.9,126.94,32305.0
2018-06-18 09:50:00,126.9,127.96,126.9,127.71,22866.0,126.9,127.96,126.9,127.71,22866.0
2018-06-18 09:55:00,127.61,128.02,127.61,127.76,12077.0,127.61,128.02,127.61,127.76,12077.0
2018-06-18 10:00:00,127.85,127.85,127.6,127.75,9917.0,127.85,127.85,127.6,127.75,9917.0
2018-06-18 10:05:00,127.73,127.81,127.58,127.81,19562.0,127.73,127.81,127.58,127.81,19562.0
2018-06-18 10:10:00,127.84,128.14,127.79,128.13,31402.0,127.84,128.14,127.79,128.13,31402.0
2018-06-18 10:15:00,128.14,128.36,128.1,128.28,22140.0,128.14,128.36,128.1,128.28,22140.0
2018-06-18 10:20:00,128.29,128.64,128.22,128.29,19474.0,128.29,128.64,128.22,128.29,19474.0
2018-06-18 10:25:00,128.3,128.65,128.28,128.64,20520.0,128.3,128.65,128.28,128.64,20520.0
2018-06-18 10:30:00,128.66,129.02,128.5,128.62,42990.0,128.66,129.02,128.5,128.62,42990.0
2018-06-18 10:35:00,128.63,128.89,128.55,128.75,11333.0,128.63,128.89,128.55,128.75,11333.0
2018-06-18 10:40:00,128.79,128.86,128.59,128.79,14815.0,128.79,128.86,128.59,128.79,14815.0
2018-06-18 10:45:00,128.78,128.99,128.67,128.83,28132.0,128.78,128.99,128.67,128.83,28132.0
2018-06-18 10:50:00,128.81,128.94,128.75,128.89,9294.0,128.81,128.94,128.75,128.89,9294.0
2018-06-18 10:55:00,128.92,129.06,128.7,128.77,8702.0,128.92,129.06,128.7,128.77,8702.0
2018-06-18 11:00:00,128.75,128.85,128.65,128.75,11523.0,128.75,128.85,128.65,128.75,11523.0
2018-06-18 11:05:00,128.77,129.11,128.75,129.05,12959.0,128.77,129.11,128.75,129.05,12959.0
2018-06-18 11:10:00,129.08,129.11,128.83,128.83,18321.0,129.08,129.11,128.83,128.83,18321.0
2018-06-18 11:15:00,128.88,128.93,128.65,128.68,8319.0,128.88,128.93,128.65,128.68,8319.0
2018-06-18 11:20:00,128.7,128.84,128.63,128.82,13416.0,128.7,128.84,128.63,128.82,13416.0
2018-06-18 11:25:00,128.82,128.82,128.47,128.47,9489.0,128.82,128.82,128.47,128.47,9489.0
2018-06-18 11:30:00,128.51,128.56,128.32,128.41,14449.0,128.51,128.56,128.32,128.41,14449.0
2018-06-18 11:35:00,128.36,128.38,128.27,128.38,9192.0,128.36,128.38,128.27,128.38,9192.0
2018-06-18 11:40:00,128.38,128.71,128.38,128.67,29808.0,128.38,128.71,128.38,128.67,29808.0
2018-06-18 11:45:00,128.66,128.71,128.36,128.36,13451.0,128.66,128.71,128.36,128.36,13451.0
2018-06-18 11:50:00,128.42,128.55,128.34,128.34,7933.0,128.42,128.55,128.34,128.34,7933.0
2018-06-18 11:55:00,128.38,128.42,128.08,128.09,10591.0,128.38,128.42,128.08,128.09,10591.0
2018-06-18 12:00:00,128.03,128.22,128.0,128.22,18130.0,128.03,128.22,128.0,128.22,18130.0
2018-06-18 12:05:00,128.27,128.34,128.16,128.22,10729.0,128.27,128.34,128.16,128.22,10729.0
2018-06-18 12:10:00,128.18,128.22,128.12,128.22,6856.0,128.18,128.22,128.12,128.22,6856.0
2018-06-18 12:15:00,128.22,128.27,128.1,128.1,15743.0,128.22,128.27,128.1,128.1,15743.0
2018-06-18 12:20:00,128.13,128.22,128.08,128.22,7341.0,128.13,128.22,128.08,128.22,7341.0
2018-06-18 12:25:00,128.19,128.21,128.12,128.18,6863.0,128.19,128.21,128.12,128.18,6863.0
2018-06-18 12:30:00,128.19,128.23,128.15,128.2,10533.0,128.19,128.23,128.15,128.2,10533.0
2018-06-18 12:35:00,128.21,128.23,128.17,128.17,6289.0,128.21,128.23,128.17,128.17,6289.0
2018-06-18 12:40:00,128.19,128.19,128.01,128.01,10849.0,128.19,128.19,128.01,128.01,10849.0
2018-06-18 12:45:00,128.02,128.17,128.01,128.12,15642.0,128.02,128.17,128.01,128.12,15642.0
2018-06-18 12:50:00,128.12,128.16,128.1,128.1,8399.0,128.12,128.16,128.1,128.1,8399.0
2018-06-18 12:55:00,128.12,128.27,128.12,128.27,11360.0,128.12,128.27,128.12,128.27,11360.0
2018-06-18 13:00:00,128.31,128.46,128.3,128.46,26835.0,128.31,128.46,128.3,128.46,26835.0
2018-06-18 13:05:00,128.47,128.49,128.27,128.31,6903.0,128.47,128.49,128.27,128.31,6903.0
2018-06-18 13:10:00,128.32,128.36,128.26,128.26,6197.0,128.32,128.36,128.26,128.26,6197.0
2018-06-18 13:15:00,128.24,128.33,128.23,128.3,7850.0,128.24,128.33,128.23,128.3,7850.0
2018-06-18 13:20:00,128.32,128.35,128.25,128.27,10795.0,128.32,128.35,128.25,128.27,10795.0
2018-06-18 13:25:00,128.3,128.36,128.25,128.25,8165.0,128.3,128.36,128.25,128.25,8165.0
2018-06-18 13:30:00,128.28,128.36,128.26,128.34,12075.0,128.28,128.36,128.26,128.34,12075.0
2018-06-18 13:35:00,128.37,128.53,128.37,128.48,6814.0,128.37,128.53,128.37,128.48,6814.0
2018-06-18 13:40:00,128.45,128.61,128.41,128.61,9516.0,128.45,128.61,128.41,128.61,9516.0
2018-06-18 13:45:00,128.6,128.9,128.59,128.78,17349.0,128.6,128.9,128.59,128.78,17349.0
2018-06-18 13:50:00,128.77,128.84,128.67,128.72,8451.0,128.77,128.84,128.67,128.72,8451.0
2018-06-18 13:55:00,128.68,128.71,128.53,128.53,6340.0,128.68,128.71,128.53,128.53,6340.0
2018-06-18 14:00:00,128.52,128.7,128.5,128.67,13576.0,128.52,128.7,128.5,128.67,13576.0
2018-06-18 14:05:00,128.68,128.97,128.68,128.97,10051.0,128.68,128.97,128.68,128.97,10051.0
2018-06-18 14:10:00,128.96,129.03,128.91,129.01,12142.0,128.96,129.03,128.91,129.01,12142.0
2018-06-18 14:15:00,129.03,129.09,128.95,129.09,9338.0,129.03,129.09,128.95,129.09,9338.0
2018-06-18 14:20:00,129.14,129.25,129.04,129.18,11890.0,129.14,129.25,129.04,129.18,11890.0
2018-06-18 14:25:00,129.18,129.31,129.13,129.31,20707.0,129.18,129.31,129.13,129.31,20707.0
2018-06-18 14:30:00,129.33,129.4,129.24,129.27,13609.0,129.33,129.4,129.24,129.27,13609.0
2018-06-18 14:35:00,129.28,129.3,129.0,129.1,12757.0,129.28,129.3,129.0,129.1,12757.0
2018-06-18 14:40:00,129.08,129.11,129.01,129.01,8109.0,129.08,129.11,129.01,129.01,8109.0
2018-06-18 14:45:00,128.97,129.07,128.9,129.07,6437.0,128.97,129.07,128.9,129.07,6437.0
2018-06-18 14:50:00,129.07,129.07,128.9,128.96,13767.0,129.07,129.07,128.9,128.96,13767.0
2018-06-18 14:55:00,128.95,129.13,128.88,129.09,10450.0,128.95,129.13,128.88,129.09,10450.0
2018-06-18 15:00:00,129.11,129.28,129.09,129.27,14650.0,129.11,129.28,129.09,129.27,14650.0
2018-06-18 15:05:00,129.28,129.47,129.28,129.39,15627.0,129.28,129.47,129.28,129.39,15627.0
2018-06-18 15:10:00,129.36,129.44,129.36,129.36,11979.0,129.36,129.44,129.36,129.36,11979.0
2018-06-18 15:15:00,129.35,129.39,129.28,129.39,12516.0,129.35,129.39,129.28,129.39,12516.0
2018-06-18 15:20:00,129.4,129.56,129.35,129.52,20208.0,129.4,129.56,129.35,129.52,20208.0
2018-06-18 15:25:00,129.5,129.59,129.5,129.59,9281.0,129.5,129.59,129.5,129.59,9281.0
2018-06-18 15:30:00,129.59,129.63,129.5,129.51,18829.0,129.59,129.63,129.5,129.51,18829.0
2018-06-18 15:35:00,129.52,129.65,129.5,129.63,28568.0,129.52,129.65,129.5,129.63,28568.0
2018-06-18 15:40:00,129.64,129.65,129.47,129.51,33136.0,129.64,129.65,129.47,129.51,33136.0
2018-06-18 15:45:00,129.51,129.77,129.49,129.53,48482.0,129.51,129.77,129.49,129.53,48482.0
2018-06-18 15:50:00,129.55,129.77,129.53,129.68,47933.0,129.55,129.77,129.53,129.68,47933.0
2018-06-18 15:55:00,129.68,129.79,129.58,129.72,76193.0,129.68,129.79,129.58,129.72,76193.0
2018-06-19 09:30:00,128.3,128.85,128.24,128.77,28902.0,128.3,128.85,128.24,128.77,28902.0
2018-06-19 09:35:00,128.76,129.32,128.67,128.98,18275.0,128.76,129.32,128.67,128.98,18275.0
2018-06-19 09:40:00,129.0,129.17,128.6,128.81,26372.0,129.0,129.17,128.6,128.81,26372.0
2018-06-19 09:45:00,128.77,129.08,128.58,128.93,11413.0,128.77,129.08,128.58,128.93,11413.0
2018-06-19 09:50:00,128.84,128.84,128.07,128.42,16095.0,128.84,128.84,128.07,128.42,16095.0
2018-06-19 09:55:00,128.39,128.39,127.83,127.84,15279.0,128.39,128.39,127.83,127.84,15279.0
2018-06-19 10:00:00,127.82,127.9,127.12,127.33,36249.0,127.82,127.9,127.12,127.33,36249.0
2018-06-19 10:05:00,127.33,127.36,127.0,127.22,31723.0,127.33,127.36,127.0,127.22,31723.0
2018-06-19 10:10:00,127.23,127.23,126.96,127.15,20778.0,127.23,127.23,126.96,127.15,20778.0
2018-06-19 10:15:00,127.18,127.31,126.97,127.01,14746.0,127.18,127.31,126.97,127.01,14746.0
2018-06-19 10:20:00,127.0,127.35,126.83,127.27,19176.0,127.0,127.35,126.83,127.27,19176.0
2018-06-19 10:25:00,127.21,127.26,126.92,126.97,11133.0,127.21,127.26,126.92,126.97,11133.0
2018-06-19 10:30:00,126.93,127.35,126.93,127.31,10023.0,126.93,127.35,126.93,127.31,10023.0
2018-06-19 10:35:00,127.35,127.35,126.92,126.92,15013.0,127.35,127.35,126.92,126.92,15013.0
2018-06-19 10:40:00,126.91,127.5,126.91,127.5,18456.0,126.91,127.5,126.91,127.5,18456.0
2018-06-19 10:45:00,127.51,127.85,127.51,127.69,9227.0,127.51,127.85,127.51,127.69,9227.0
2018-06-19 10:50:00,127.64,127.82,127.54,127.66,14835.0,127.64,127.82,127.54,127.66,14835.0
2018-06-19 10:55:00,127.56,127.63,127.54,127.61,4600.0,127.56,127.63,127.54,127.61,4600.0
2018-06-19 11:00:00,127.52,127.61,127.32,127.57,12088.0,127.52,127.61,127.32,127.57,12088.0
2018-06-19 11:05:00,127.46,127.59,127.41,127.53,6900.0,127.46,127.59,127.41,127.53,6900.0
2018-06-19 11:10:00,127.52,127.82,127.35,127.54,16320.0,127.52,127.82,127.35,127.54,16320.0
2018-06-19 11:15:00,127.52,127.74,127.44,127.69,4380.0,127.52,127.74,127.44,127.69,4380.0
2018-06-19 11:20:00,127.66,127.88,127.52,127.61,9000.0,127.66,127.88,127.52,127.61,9000.0
2018-06-19 11:25:00,127.67,127.85,127.58,127.77,9976.0,127.67,127.85,127.58,127.77,9976.0
2018-06-19 11:30:00,127.72,127.85,127.72,127.85,4633.0,127.72,127.85,127.72,127.85,4633.0
2018-06-19 11:35:00,127.87,127.99,127.8,127.8,6300.0,127.87,127.99,127.8,127.8,6300.0
2018-06-19 11:40:00,127.8,128.05,127.74,127.94,6016.0,127.8,128.05,127.74,127.94,6016.0
2018-06-19 11:45:00,127.97,128.15,127.9,127.9,8670.0,127.97,128.15,127.9,127.9,8670.0
2018-06-19 11:50:00,127.89,128.01,127.89,127.99,4582.0,127.89,128.01,127.89,127.99,4582.0
2018-06-19 11:55:00,128.03,128.04,127.85,127.92,8669.0,128.03,128.04,127.85,127.92,8669.0
2018-06-19 12:00:00,127.9,127.96,127.71,127.82,12908.0,127.9,127.96,127.71,127.82,12908.0
2018-06-19 12:05:00,127.77,127.94,127.76,127.93,4792.0,127.77,127.94,127.76,127.93,4792.0
2018-06-19 12:10:00,127.94,128.0,127.84,127.98,3805.0,127.94,128.0,127.84,127.98,3805.0
2018-06-19 12:15:00,127.97,128.28,127.95,128.21,8211.0,127.97,128.28,127.95,128.21,8211.0
2018-06-19 12:20:00,128.21,128.36,128.21,128.33,17050.0,128.21,128.36,128.21,128.33,17050.0
2018-06-19 12:25:00,128.31,128.4,128.23,128.4,7450.0,128.31,128.4,128.23,128.4,7450.0
2018-06-19 12:30:00,128.4,128.45,128.35,128.36,3450.0,128.4,128.45,128.35,128.36,3450.0
2018-06-19 12:35:00,128.35,128.43,128.31,128.33,8781.0,128.35,128.43,128.31,128.33,8781.0
2018-06-19 12:40:00,128.35,128.42,128.28,128.42,5999.0,128.35,128.42,128.28,128.42,5999.0
2018-06-19 12:45:00,128.41,128.46,128.38,128.43,6500.0,128.41,128.46,128.38,128.43,6500.0
2018-06-19 12:50:00,128.38,128.62,128.33,128.56,21036.0,128.38,128.62,128.33,128.56,21036.0
2018-06-19 12:55:00,128.52,128.61,128.41,128.61,5400.0,128.52,128.61,128.41,128.61,5400.0
2018-06-19 13:00:00,128.58,128.61,128.24,128.25,8798.0,128.58,128.61,128.24,128.25,8798.0
2018-06-19 13:05:00,128.28,128.35,128.11,128.2,9226.0,128.28,128.35,128.11,128.2,9226.0
2018-06-19 13:10:00,128.17,128.37,128.17,128.37,1350.0,128.17,128.37,128.17,128.37,1350.0
2018-06-19 13:15:00,128.32,128.32,128.2,128.24,5420.0,128.32,128.32,128.2,128.24,5420.0
2018-06-19 13:20:00,128.21,128.21,128.13,128.13,2100.0,128.21,128.21,128.13,128.13,2100.0
2018-06-19 13:25:00,128.11,128.12,127.9,127.95,8198.0,128.11,128.12,127.9,127.95,8198.0
2018-06-19 13:30:00,127.91,127.94,127.86,127.93,7563.0,127.91,127.94,127.86,127.93,7563.0
2018-06-19 13:35:00,127.93,127.97,127.84,127.88,8480.0,127.93,127.97,127.84,127.88,8480.0
2018-06-19 13:40:00,127.94,128.0,127.9,127.9,4270.0,127.94,128.0,127.9,127.9,4270.0
2018-06-19 13:45:00,127.9,127.95,127.83,127.95,9030.0,127.9,127.95,127.83,127.95,9030.0
2018-06-19 13:50:00,127.97,127.97,127.86,127.86,4871.0,127.97,127.97,127.86,127.86,4871.0
2018-06-19 13:55:00,127.88,128.16,127.87,128.1,10189.0,127.88,128.16,127.87,128.1,10189.0
2018-06-19 14:00:00,128.13,128.24,128.12,128.2,4177.0,128.13,128.24,128.12,128.2,4177.0
2018-06-19 14:05:00,128.25,128.52,128.24,128.36,9150.0,128.25,128.52,128.24,128.36,9150.0
2018-06-19 14:10:00,128.38,128.47,128.29,128.34,12610.0,128.38,128.47,128.29,128.34,12610.0
2018-06-19 14:15:00,128.32,128.32,128.19,128.23,2321.0,128.32,128.32,128.19,128.23,2321.0
2018-06-19 14:20:00,128.21,128.21,128.17,128.19,4000.0,128.21,128.21,128.17,128.19,4000.0
2018-06-19 14:25:00,128.17,128.18,128.0,128.07,7239.0,128.17,128.18,128.0,128.07,7239.0
2018-06-19 14:30:00,128.11,128.17,128.09,128.09,3883.0,128.11,128.17,128.09,128.09,3883.0
2018-06-19 14:35:00,128.09,128.1,127.98,128.0,6456.0,128.09,128.1,127.98,128.0,6456.0
2018-06-19 14:40:00,128.03,128.09,128.0,128.08,4635.0,128.03,128.09,128.0,128.08,4635.0
2018-06-19 14:45:00,128.06,128.14,128.02,128.14,6290.0,128.06,128.14,128.02,128.14,6290.0
2018-06-19 14:50:00,128.12,128.16,128.1,128.14,3996.0,128.12,128.16,128.1,128.14,3996.0
2018-06-19 14:55:00,128.15,128.15,128.08,128.11,10250.0,128.15,128.15,128.08,128.11,10250.0
2018-06-19 15:00:00,128.11,128.15,127.97,127.97,12386.0,128.11,128.15,127.97,127.97,12386.0
2018-06-19 15:05:00,127.96,128.16,127.96,128.02,13250.0,127.96,128.16,127.96,128.02,13250.0
2018-06-19 15:10:00,128.02,128.11,127.96,128.06,12106.0,128.02,128.11,127.96,128.06,12106.0
2018-06-19 15:15:00,128.01,128.1,128.01,128.04,9816.0,128.01,128.1,128.01,128.04,9816.0
2018-06-19 15:20:00,128.01,128.1,127.98,128.07,8986.0,128.01,128.1,127.98,128.07,8986.0
2018-06-19 15:25:00,128.06,128.11,128.04,128.05,7665.0,128.06,128.11,128.04,128.05,7665.0
2018-06-19 15:30:00,128.07,128.18,128.07,128.17,15089.0,128.07,128.18,128.07,128.17,15089.0
2018-06-19 15:35:00,128.19,128.24,128.11,128.11,20646.0,128.19,128.24,128.11,128.11,20646.0
2018-06-19 15:40:00,128.11,128.13,128.05,128.09,25006.0,128.11,128.13,128.05,128.09,25006.0
2018-06-19 15:45:00,128.09,128.1,128.05,128.09,26287.0,128.09,128.1,128.05,128.09,26287.0
2018-06-19 15:50:00,128.1,128.23,128.04,128.08,65151.0,128.1,128.23,128.04,128.08,65151.0
2018-06-19 15:55:00,128.08,128.18,128.06,128.09,73036.0,128.08,128.18,128.06,128.09,73036.0
2018-06-20 09:30:00,128.49,128.51,127.81,127.9,20477.0,128.49,128.51,127.81,127.9,20477.0
2018-06-20 09:35:00,127.9,128.51,127.9,128.32,36116.0,127.9,128.51,127.9,128.32,36116.0
2018-06-20 09:40:00,128.34,128.41,127.48,127.62,13714.0,128.34,128.41,127.48,127.62,13714.0
2018-06-20 09:45:00,127.75,127.76,127.51,127.58,24204.0,127.75,127.76,127.51,127.58,24204.0
2018-06-20 09:50:00,127.55,127.62,127.27,127.27,12479.0,127.55,127.62,127.27,127.27,12479.0
2018-06-20 09:55:00,127.27,127.45,127.22,127.43,23798.0,127.27,127.45,127.22,127.43,23798.0
2018-06-20 10:00:00,127.4,127.63,127.29,127.3,22928.0,127.4,127.63,127.29,127.3,22928.0
2018-06-20 10:05:00,127.29,127.55,127.14,127.2,31546.0,127.29,127.55,127.14,127.2,31546.0
2018-06-20 10:10:00,127.2,127.28,127.07,127.28,33354.0,127.2,127.28,127.07,127.28,33354.0
2018-06-20 10:15:00,127.38,127.77,127.31,127.52,13544.0,127.38,127.77,127.31,127.52,13544.0
2018-06-20 10:20:00,127.55,127.69,127.4,127.55,12801.0,127.55,127.69,127.4,127.55,12801.0
2018-06-20 10:25:00,127.55,127.66,127.41,127.44,11755.0,127.55,127.66,127.41,127.44,11755.0
2018-06-20 10:30:00,127.46,127.7,127.38,127.39,9284.0,127.46,127.7,127.38,127.39,9284.0
2018-06-20 10:35:00,127.43,127.71,127.42,127.53,10098.0,127.43,127.71,127.42,127.53,10098.0
2018-06-20 10:40:00,127.54,127.56,127.31,127.31,8367.0,127.54,127.56,127.31,127.31,8367.0
2018-06-20 10:45:00,127.3,127.47,127.24,127.32,11762.0,127.3,127.47,127.24,127.32,11762.0
2018-06-20 10:50:00,127.31,127.46,127.23,127.33,13089.0,127.31,127.46,127.23,127.33,13089.0
2018-06-20 10:55:00,127.35,127.4,127.24,127.31,8560.0,127.35,127.4,127.24,127.31,8560.0
2018-06-20 11:00:00,127.29,127.4,127.19,127.29,7686.0,127.29,127.4,127.19,127.29,7686.0
2018-06-20 11:05:00,127.29,127.46,127.27,127.34,9500.0,127.29,127.46,127.27,127.34,9500.0
2018-06-20 11:10:00,127.42,127.46,127.31,127.36,4005.0,127.42,127.46,127.31,127.36,4005.0
2018-06-20 11:15:00,127.32,127.7,127.21,127.48,13705.0,127.32,127.7,127.21,127.48,13705.0
2018-06-20 11:20:00,127.4,127.45,127.37,127.43,5940.0,127.4,127.45,127.37,127.43,5940.0
2018-06-20 11:25:00,127.4,127.57,127.37,127.43,9870.0,127.4,127.57,127.37,127.43,9870.0
2018-06-20 11:30:00,127.47,127.54,127.45,127.53,4251.0,127.47,127.54,127.45,127.53,4251.0
2018-06-20 11:35:00,127.5,127.5,127.42,127.45,4000.0,127.5,127.5,127.42,127.45,4000.0
2018-06-20 11:40:00,127.47,127.54,127.42,127.54,7053.0,127.47,127.54,127.42,127.54,7053.0
2018-06-20 11:45:00,127.54,127.54,127.41,127.42,12062.0,127.54,127.54,127.41,127.42,12062.0
2018-06-20 11:50:00,127.42,127.66,127.41,127.64,8603.0,127.42,127.66,127.41,127.64,8603.0
2018-06-20 11:55:00,127.65,127.66,127.59,127.6,4053.0,127.65,127.66,127.59,127.6,4053.0
2018-06-20 12:00:00,127.6,127.64,127.53,127.59,4933.0,127.6,127.64,127.53,127.59,4933.0
2018-06-20 12:05:00,127.57,127.61,127.52,127.53,4863.0,127.57,127.61,127.52,127.53,4863.0
2018-06-20 12:10:00,127.52,127.62,127.52,127.54,6240.0,127.52,127.62,127.52,127.54,6240.0
2018-06-20 12:15:00,127.53,127.6,127.48,127.6,6039.0,127.53,127.6,127.48,127.6,6039.0
2018-06-20 12:20:00,127.57,127.57,127.54,127.54,953.0,127.57,127.57,127.54,127.54,953.0
2018-06-20 12:25:00,127.58,127.62,127.56,127.56,3617.0,127.58,127.62,127.56,127.56,3617.0
2018-06-20 12:30:00,127.56,127.67,127.56,127.65,7795.0,127.56,127.67,127.56,127.65,7795.0
2018-06-20 12:35:00,127.65,127.69,127.65,127.69,2125.0,127.65,127.69,127.65,127.69,2125.0
2018-06-20 12:40:00,127.66,127.76,127.65,127.75,4567.0,127.66,127.76,127.65,127.75,4567.0
2018-06-20 12:45:00,127.72,127.87,127.72,127.84,8597.0,127.72,127.87,127.72,127.84,8597.0
2018-06-20 12:50:00,127.85,127.87,127.75,127.75,9364.0,127.85,127.87,127.75,127.75,9364.0
2018-06-20 12:55:00,127.74,127.81,127.73,127.77,6100.0,127.74,127.81,127.73,127.77,6100.0
2018-06-20 13:00:00,127.79,127.8,127.77,127.8,1638.0,127.79,127.8,127.77,127.8,1638.0
2018-06-20 13:05:00,127.77,127.9,127.73,127.85,25616.0,127.77,127.9,127.73,127.85,25616.0
2018-06-20 13:10:00,127.83,127.87,127.82,127.84,4900.0,127.83,127.87,127.82,127.84,4900.0
2018-06-20 13:15:00,127.82,127.95,127.81,127.89,12501.0,127.82,127.95,127.81,127.89,12501.0
2018-06-20 13:20:00,127.9,127.92,127.87,127.9,4907.0,127.9,127.92,127.87,127.9,4907.0
2018-06-20 13:25:00,127.89,127.89,127.74,127.75,5210.0,127.89,127.89,127.74,127.75,5210.0
2018-06-20 13:30:00,127.75,127.86,127.75,127.86,2800.0,127.75,127.86,127.75,127.86,2800.0
2018-06-20 13:35:00,127.86,127.89,127.84,127.86,5498.0,127.86,127.89,127.84,127.86,5498.0
2018-06-20 13:40:00,127.88,127.97,127.85,127.89,5662.0,127.88,127.97,127.85,127.89,5662.0
2018-06-20 13:45:00,127.91,127.93,127.85,127.86,7700.0,127.91,127.93,127.85,127.86,7700.0
2018-06-20 13:50:00,127.85,127.93,127.84,127.93,6839.0,127.85,127.93,127.84,127.93,6839.0
2018-06-20 13:55:00,127.94,128.0,127.93,127.98,3483.0,127.94,128.0,127.93,127.98,3483.0
2018-06-20 14:00:00,127.98,127.99,127.88,127.88,3363.0,127.98,127.99,127.88,127.88,3363.0
2018-06-20 14:05:00,127.91,127.91,127.81,127.84,4196.0,127.91,127.91,127.81,127.84,4196.0
2018-06-20 14:10:00,127.84,128.11,127.84,128.1,17639.0,127.84,128.11,127.84,128.1,17639.0
2018-06-20 14:15:00,128.13,128.13,128.01,128.03,7718.0,128.13,128.13,128.01,128.03,7718.0
2018-06-20 14:20:00,128.05,128.11,128.0,128.1,10904.0,128.05,128.11,128.0,128.1,10904.0
2018-06-20 14:25:00,128.1,128.1,128.01,128.06,14710.0,128.1,128.1,128.01,128.06,14710.0
2018-06-20 14:30:00,128.07,128.19,128.05,128.12,11380.0,128.07,128.19,128.05,128.12,11380.0
2018-06-20 14:35:00,128.12,128.16,128.11,128.16,3402.0,128.12,128.16,128.11,128.16,3402.0
2018-06-20 14:40:00,128.13,128.18,128.11,128.14,8886.0,128.13,128.18,128.11,128.14,8886.0
2018-06-20 14:45:00,128.18,128.28,128.14,128.14,7636.0,128.18,128.28,128.14,128.14,7636.0
2018-06-20 14:50:00,128.16,128.23,128.12,128.22,7413.0,128.16,128.23,128.12,128.22,7413.0
2018-06-20 14:55:00,128.22,128.25,128.04,128.07,14709.0,128.22,128.25,128.04,128.07,14709.0
2018-06-20 15:00:00,128.05,128.18,128.04,128.13,11829.0,128.05,128.18,128.04,128.13,11829.0
2018-06-20 15:05:00,128.12,128.14,128.02,128.02,6894.0,128.12,128.14,128.02,128.02,6894.0
2018-06-20 15:10:00,128.07,128.38,128.05,128.27,14436.0,128.07,128.38,128.05,128.27,14436.0
2018-06-20 15:15:00,128.31,128.4,128.28,128.37,9536.0,128.31,128.4,128.28,128.37,9536.0
2018-06-20 15:20:00,128.35,128.4,128.33,128.35,4779.0,128.35,128.4,128.33,128.35,4779.0
2018-06-20 15:25:00,128.33,128.51,128.32,128.45,17637.0,128.33,128.51,128.32,128.45,17637.0
2018-06-20 15:30:00,128.44,128.49,128.41,128.46,8600.0,128.44,128.49,128.41,128.46,8600.0
2018-06-20 15:35:00,128.47,128.5,128.38,128.41,21430.0,128.47,128.5,128.38,128.41,21430.0
2018-06-20 15:40:00,128.41,128.47,128.36,128.47,20442.0,128.41,128.47,128.36,128.47,20442.0
2018-06-20 15:45:00,128.47,128.5,128.39,128.41,19547.0,128.47,128.5,128.39,128.41,19547.0
2018-06-20 15:50:00,128.41,128.48,128.27,128.3,34552.0,128.41,128.48,128.27,128.3,34552.0
2018-06-20 15:55:00,128.29,128.33,128.17,128.27,48733.0,128.29,128.33,128.17,128.27,48733.0
2018-06-21 09:30:00,128.54,128.77,128.4,128.54,22541.0,128.54,128.77,128.4,128.54,22541.0
2018-06-21 09:35:00,128.78,128.95,128.68,128.68,10141.0,128.78,128.95,128.68,128.68,10141.0
2018-06-21 09:40:00,128.84,129.19,128.76,129.1,8890.0,128.84,129.19,128.76,129.1,8890.0
2018-06-21 09:45:00,129.13,129.58,129.1,129.5,14575.0,129.13,129.58,129.1,129.5,14575.0
2018-06-21 09:50:00,129.44,129.52,129.15,129.18,3368.0,129.44,129.52,129.15,129.18,3368.0
2018-06-21 09:55:00,129.17,129.17,128.81,128.81,5464.0,129.17,129.17,128.81,128.81,5464.0
2018-06-21 10:00:00,128.76,129.12,128.74,129.05,7860.0,128.76,129.12,128.74,129.05,7860.0
2018-06-21 10:05:00,129.09,129.1,128.54,128.58,9407.0,129.09,129.1,128.54,128.58,9407.0
2018-06-21 10:10:00,128.55,128.55,127.51,127.55,36134.0,128.55,128.55,127.51,127.55,36134.0
2018-06-21 10:15:00,127.55,127.79,127.1,127.21,30309.0,127.55,127.79,127.1,127.21,30309.0
2018-06-21 10:20:00,127.27,127.36,127.14,127.16,9890.0,127.27,127.36,127.14,127.16,9890.0
2018-06-21 10:25:00,127.14,127.18,126.89,126.93,30617.0,127.14,127.18,126.89,126.93,30617.0
2018-06-21 10:30:00,126.93,127.53,126.87,127.47,28995.0,126.93,127.53,126.87,127.47,28995.0
2018-06-21 10:35:00,127.5,127.53,127.23,127.39,13750.0,127.5,127.53,127.23,127.39,13750.0
2018-06-21 10:40:00,127.41,127.42,127.26,127.33,6951.0,127.41,127.42,127.26,127.33,6951.0
2018-06-21 10:45:00,127.3,127.43,127.13,127.32,14253.0,127.3,127.43,127.13,127.32,14253.0
2018-06-21 10:50:00,127.36,127.36,127.21,127.24,6000.0,127.36,127.36,127.21,127.24,6000.0
2018-06-21 10:55:00,127.21,127.23,126.92,126.93,14934.0,127.21,127.23,126.92,126.93,14934.0
2018-06-21 11:00:00,126.88,127.2,126.73,127.15,15205.0,126.88,127.2,126.73,127.15,15205.0
2018-06-21 11:05:00,127.15,127.2,126.93,127.03,7400.0,127.15,127.2,126.93,127.03,7400.0
2018-06-21 11:10:00,127.0,127.22,126.93,127.22,4701.0,127.0,127.22,126.93,127.22,4701.0
2018-06-21 11:15:00,127.27,127.37,127.15,127.24,6252.0,127.27,127.37,127.15,127.24,6252.0
2018-06-21 11:20:00,127.25,127.25,127.09,127.17,3690.0,127.25,127.25,127.09,127.17,3690.0
2018-06-21 11:25:00,127.2,127.35,127.15,127.3,7500.0,127.2,127.35,127.15,127.3,7500.0
2018-06-21 11:30:00,127.3,127.5,127.3,127.47,4572.0,127.3,127.5,127.3,127.47,4572.0
2018-06-21 11:35:00,127.47,127.47,127.31,127.31,7478.0,127.47,127.47,127.31,127.31,7478.0
2018-06-21 11:40:00,127.34,127.55,127.18,127.55,11600.0,127.34,127.55,127.18,127.55,11600.0
2018-06-21 11:45:00,127.6,127.66,127.57,127.57,3371.0,127.6,127.66,127.57,127.57,3371.0
2018-06-21 11:50:00,127.65,127.78,127.57,127.78,11318.0,127.65,127.78,127.57,127.78,11318.0
2018-06-21 11:55:00,127.78,127.98,127.78,127.97,5890.0,127.78,127.98,127.78,127.97,5890.0
2018-06-21 12:00:00,127.91,127.98,127.5,127.59,8456.0,127.91,127.98,127.5,127.59,8456.0
2018-06-21 12:05:00,127.56,127.72,127.55,127.71,7212.0,127.56,127.72,127.55,127.71,7212.0
2018-06-21 12:10:00,127.75,127.86,127.75,127.85,3971.0,127.75,127.86,127.75,127.85,3971.0
2018-06-21 12:15:00,127.9,127.94,127.81,127.91,3700.0,127.9,127.94,127.81,127.91,3700.0
2018-06-21 12:20:00,127.94,128.02,127.88,128.0,11194.0,127.94,128.02,127.88,128.0,11194.0
2018-06-21 12:25:00,128.0,128.21,127.91,128.19,12971.0,128.0,128.21,127.91,128.19,12971.0
2018-06-21 12:30:00,128.18,128.22,127.97,127.97,17363.0,128.18,128.22,127.97,127.97,17363.0
2018-06-21 12:35:00,127.99,128.14,127.97,128.1,16763.0,127.99,128.14,127.97,128.1,16763.0
2018-06-21 12:40:00,128.11,128.16,128.07,128.09,7762.0,128.11,128.16,128.07,128.09,7762.0
2018-06-21 12:45:00,128.14,128.25,128.14,128.14,4851.0,128.14,128.25,128.14,128.14,4851.0
2018-06-21 12:50:00,128.18,128.18,128.06,128.06,1974.0,128.18,128.18,128.06,128.06,1974.0
2018-06-21 12:55:00,128.11,128.11,127.78,127.83,3700.0,128.11,128.11,127.78,127.83,3700.0
2018-06-21 13:00:00,127.83,127.88,127.83,127.85,1900.0,127.83,127.88,127.83,127.85,1900.0
2018-06-21 13:05:00,127.78,127.8,127.64,127.65,7205.0,127.78,127.8,127.64,127.65,7205.0
2018-06-21 13:10:00,127.69,127.8,127.69,127.72,1900.0,127.69,127.8,127.69,127.72,1900.0
2018-06-21 13:15:00,127.75,127.78,127.73,127.74,2157.0,127.75,127.78,127.73,127.74,2157.0
2018-06-21 13:20:00,127.73,127.85,127.7,127.85,4398.0,127.73,127.85,127.7,127.85,4398.0
2018-06-21 13:25:00,127.85,127.85,127.73,127.76,2540.0,127.85,127.85,127.73,127.76,2540.0
2018-06-21 13:30:00,127.73,127.77,127.63,127.66,2870.0,127.73,127.77,127.63,127.66,2870.0
2018-06-21 13:35:00,127.64,127.68,127.63,127.64,1500.0,127.64,127.68,127.63,127.64,1500.0
2018-06-21 13:40:00,127.63,127.7,127.6,127.66,9988.0,127.63,127.7,127.6,127.66,9988.0
2018-06-21 13:45:00,127.64,127.77,127.6,127.73,4020.0,127.64,127.77,127.6,127.73,4020.0
2018-06-21 13:50:00,127.75,127.76,127.63,127.63,3810.0,127.75,127.76,127.63,127.63,3810.0
2018-06-21 13:55:00,127.65,127.77,127.65,127.71,4374.0,127.65,127.77,127.65,127.71,4374.0
2018-06-21 14:00:00,127.75,127.89,127.68,127.73,5500.0,127.75,127.89,127.68,127.73,5500.0
2018-06-21 14:05:00,127.75,127.81,127.71,127.81,2612.0,127.75,127.81,127.71,127.81,2612.0
2018-06-21 14:10:00,127.84,127.9,127.84,127.9,2506.0,127.84,127.9,127.84,127.9,2506.0
2018-06-21 14:15:00,127.92,127.99,127.87,127.89,11168.0,127.92,127.99,127.87,127.89,11168.0
2018-06-21 14:20:00,127.88,127.93,127.87,127.9,1602.0,127.88,127.93,127.87,127.9,1602.0
2018-06-21 14:25:00,127.89,127.89,127.66,127.7,8522.0,127.89,127.89,127.66,127.7,8522.0
2018-06-21 14:30:00,127.71,127.8,127.7,127.78,4066.0,127.71,127.8,127.7,127.78,4066.0
2018-06-21 14:35:00,127.8,127.84,127.7,127.71,5612.0,127.8,127.84,127.7,127.71,5612.0
2018-06-21 14:40:00,127.74,127.78,127.7,127.78,4728.0,127.74,127.78,127.7,127.78,4728.0
2018-06-21 14:45:00,127.77,127.85,127.77,127.85,3200.0,127.77,127.85,127.77,127.85,3200.0
2018-06-21 14:50:00,127.88,127.97,127.88,127.93,3320.0,127.88,127.97,127.88,127.93,3320.0
2018-06-21 14:55:00,127.93,127.99,127.86,127.89,8221.0,127.93,127.99,127.86,127.89,8221.0
2018-06-21 15:00:00,127.87,128.04,127.87,128.04,7637.0,127.87,128.04,127.87,128.04,7637.0
2018-06-21 15:05:00,128.01,128.06,127.92,128.05,4866.0,128.01,128.06,127.92,128.05,4866.0
2018-06-21 15:10:00,128.06,128.06,127.93,127.96,3600.0,128.06,128.06,127.93,127.96,3600.0
2018-06-21 15:15:00,127.92,127.96,127.86,127.89,6600.0,127.92,127.96,127.86,127.89,6600.0
2018-06-21 15:20:00,127.86,127.95,127.71,127.92,15413.0,127.86,127.95,127.71,127.92,15413.0
2018-06-21 15:25:00,128.04,128.09,127.88,127.88,9987.0,128.04,128.09,127.88,127.88,9987.0
2018-06-21 15:30:00,127.86,127.89,127.82,127.83,5619.0,127.86,127.89,127.82,127.83,5619.0
2018-06-21 15:35:00,127.81,127.9,127.78,127.84,11205.0,127.81,127.9,127.78,127.84,11205.0
2018-06-21 15:40:00,127.82,127.83,127.73,127.82,21992.0,127.82,127.83,127.73,127.82,21992.0
2018-06-21 15:45:00,127.83,127.88,127.79,127.88,20325.0,127.83,127.88,127.79,127.88,20325.0
2018-06-21 15:50:00,127.88,127.91,127.74,127.81,21737.0,127.88,127.91,127.74,127.81,21737.0
2018-06-21 15:55:00,127.81,127.89,127.7,127.7,43175.0,127.81,127.89,127.7,127.7,43175.0
2018-06-22 09:30:00,128.6,128.6,127.61,127.71,31255.0,128.6,128.6,127.61,127.71,31255.0
2018-06-22 09:35:00,127.71,127.94,127.42,127.73,10826.0,127.71,127.94,127.42,127.73,10826.0
2018-06-22 09:40:00,127.83,127.84,127.39,127.46,20537.0,127.83,127.84,127.39,127.46,20537.0
2018-06-22 09:45:00,127.54,127.54,126.66,126.67,18648.0,127.54,127.54,126.66,126.67,18648.0
2018-06-22 09:50:00,126.66,127.41,126.28,127.33,19335.0,126.66,127.41,126.28,127.33,19335.0
2018-06-22 09:55:00,127.33,127.33,126.7,127.1,16033.0,127.33,127.33,126.7,127.1,16033.0
2018-06-22 10:00:00,127.0,127.18,126.47,126.47,15507.0,127.0,127.18,126.47,126.47,15507.0
2018-06-22 10:05:00,126.55,126.85,126.54,126.63,8613.0,126.55,126.85,126.54,126.63,8613.0
2018-06-22 10:10:00,126.55,126.92,126.45,126.7,14069.0,126.55,126.92,126.45,126.7,14069.0
2018-06-22 10:15:00,126.7,126.97,126.59,126.7,18935.0,126.7,126.97,126.59,126.7,18935.0
2018-06-22 10:20:00,126.71,126.98,126.59,126.69,14216.0,126.71,126.98,126.59,126.69,14216.0
2018-06-22 10:25:00,126.56,126.67,126.09,126.16,18413.0,126.56,126.67,126.09,126.16,18413.0
2018-06-22 10:30:00,126.17,126.25,126.05,126.11,12169.0,126.17,126.25,126.05,126.11,12169.0
2018-06-22 10:35:00,126.18,126.37,126.09,126.21,14679.0,126.18,126.37,126.09,126.21,14679.0
2018-06-22 10:40:00,126.26,126.29,126.08,126.09,11514.0,126.26,126.29,126.08,126.09,11514.0
2018-06-22 10:45:00,126.09,126.23,125.86,125.98,16610.0,126.09,126.23,125.86,125.98,16610.0
2018-06-22 10:50:00,125.97,125.97,125.52,125.83,25008.0,125.97,125.97,125.52,125.83,25008.0
2018-06-22 10:55:00,125.82,126.21,125.82,125.98,9851.0,125.82,126.21,125.82,125.98,9851.0
2018-06-22 11:00:00,126.03,126.23,125.88,126.22,7565.0,126.03,126.23,125.88,126.22,7565.0
2018-06-22 11:05:00,126.2,126.38,126.13,126.34,4210.0,126.2,126.38,126.13,126.34,4210.0
2018-06-22 11:10:00,126.34,126.5,126.26,126.35,10741.0,126.34,126.5,126.26,126.35,10741.0
2018-06-22 11:15:00,126.42,126.52,126.3,126.45,19197.0,126.42,126.52,126.3,126.45,19197.0
2018-06-22 11:20:00,126.44,126.48,126.29,126.33,12888.0,126.44,126.48,126.29,126.33,12888.0
2018-06-22 11:25:00,126.34,126.37,126.23,126.35,8700.0,126.34,126.37,126.23,126.35,8700.0
2018-06-22 11:30:00,126.32,126.34,126.2,126.3,9126.0,126.32,126.34,126.2,126.3,9126.0
2018-06-22 11:35:00,126.27,126.36,126.25,126.27,10356.0,126.27,126.36,126.25,126.27,10356.0
2018-06-22 11:40:00,126.25,126.35,126.23,126.33,16901.0,126.25,126.35,126.23,126.33,16901.0
2018-06-22 11:45:00,126.33,126.35,126.21,126.23,13213.0,126.33,126.35,126.21,126.23,13213.0
2018-06-22 11:50:00,126.26,126.26,125.86,125.86,5060.0,126.26,126.26,125.86,125.86,5060.0
2018-06-22 11:55:00,125.92,125.93,125.65,125.69,9088.0,125.92,125.93,125.65,125.69,9088.0
2018-06-22 12:00:00,125.65,125.8,125.62,125.62,7180.0,125.65,125.8,125.62,125.62,7180.0
2018-06-22 12:05:00,125.61,125.73,125.44,125.73,9700.0,125.61,125.73,125.44,125.73,9700.0
2018-06-22 12:10:00,125.77,125.86,125.72,125.72,4655.0,125.77,125.86,125.72,125.72,4655.0
2018-06-22 12:15:00,125.77,125.93,125.77,125.89,2900.0,125.77,125.93,125.77,125.89,2900.0
2018-06-22 12:20:00,125.84,125.88,125.74,125.8,5957.0,125.84,125.88,125.74,125.8,5957.0
2018-06-22 12:25:00,125.75,125.78,125.68,125.74,7589.0,125.75,125.78,125.68,125.74,7589.0
2018-06-22 12:30:00,125.75,125.79,125.69,125.71,9642.0,125.75,125.79,125.69,125.71,9642.0
2018-06-22 12:35:00,125.7,125.74,125.54,125.54,21098.0,125.7,125.74,125.54,125.54,21098.0
2018-06-22 12:40:00,125.51,125.51,125.32,125.4,11337.0,125.51,125.51,125.32,125.4,11337.0
2018-06-22 12:45:00,125.37,125.4,125.31,125.37,5261.0,125.37,125.4,125.31,125.37,5261.0
2018-06-22 12:50:00,125.35,125.49,125.35,125.46,9117.0,125.35,125.49,125.35,125.46,9117.0
2018-06-22 12:55:00,125.46,125.52,125.42,125.47,7257.0,125.46,125.52,125.42,125.47,7257.0
2018-06-22 13:00:00,125.5,125.59,125.43,125.46,9950.0,125.5,125.59,125.43,125.46,9950.0
2018-06-22 13:05:00,125.43,125.43,125.19,125.36,14754.0,125.43,125.43,125.19,125.36,14754.0
2018-06-22 13:10:00,125.33,125.33,125.1,125.13,8213.0,125.33,125.33,125.1,125.13,8213.0
2018-06-22 13:15:00,125.13,125.19,125.1,125.13,17836.0,125.13,125.19,125.1,125.13,17836.0
2018-06-22 13:20:00,125.12,125.14,125.04,125.12,10149.0,125.12,125.14,125.04,125.12,10149.0
2018-06-22 13:25:00,125.11,125.14,125.08,125.14,6557.0,125.11,125.14,125.08,125.14,6557.0
2018-06-22 13:30:00,125.17,125.2,125.07,125.16,7699.0,125.17,125.2,125.07,125.16,7699.0
2018-06-22 13:35:00,125.17,125.2,125.06,125.1,7464.0,125.17,125.2,125.06,125.1,7464.0
2018-06-22 13:40:00,125.21,125.24,125.13,125.13,4800.0,125.21,125.24,125.13,125.13,4800.0
2018-06-22 13:45:00,125.16,125.22,125.08,125.12,15722.0,125.16,125.22,125.08,125.12,15722.0
2018-06-22 13:50:00,125.12,125.23,125.09,125.11,14235.0,125.12,125.23,125.09,125.11,14235.0
2018-06-22 13:55:00,125.12,125.18,125.08,125.11,12302.0,125.12,125.18,125.08,125.11,12302.0
2018-06-22 14:00:00,125.11,125.11,125.04,125.05,8488.0,125.11,125.11,125.04,125.05,8488.0
2018-06-22 14:05:00,125.05,125.16,125.02,125.1,5428.0,125.05,125.16,125.02,125.1,5428.0
2018-06-22 14:10:00,125.14,125.16,125.07,125.12,9780.0,125.14,125.16,125.07,125.12,9780.0
2018-06-22 14:15:00,125.12,125.15,125.05,125.07,5984.0,125.12,125.15,125.05,125.07,5984.0
2018-06-22 14:20:00,125.08,125.13,125.0,125.12,9000.0,125.08,125.13,125.0,125.12,9000.0
2018-06-22 14:25:00,125.12,125.15,125.04,125.06,7136.0,125.12,125.15,125.04,125.06,7136.0
2018-06-22 14:30:00,125.08,125.13,125.01,125.01,7976.0,125.08,125.13,125.01,125.01,7976.0
2018-06-22 14:35:00,125.05,125.31,125.02,125.28,13811.0,125.05,125.31,125.02,125.28,13811.0
2018-06-22 14:40:00,125.26,125.4,125.23,125.39,14005.0,125.26,125.4,125.23,125.39,14005.0
2018-06-22 14:45:00,125.36,125.44,125.28,125.34,15451.0,125.36,125.44,125.28,125.34,15451.0
2018-06-22 14:50:00,125.36,125.36,125.18,125.22,6175.0,125.36,125.36,125.18,125.22,6175.0
2018-06-22 14:55:00,125.24,125.24,125.15,125.19,7249.0,125.24,125.24,125.15,125.19,7249.0
2018-06-22 15:00:00,125.2,125.2,125.08,125.09,8785.0,125.2,125.2,125.08,125.09,8785.0
2018-06-22 15:05:00,125.12,125.18,125.06,125.06,13113.0,125.12,125.18,125.06,125.06,13113.0
2018-06-22 15:10:00,125.09,125.18,125.06,125.15,9150.0,125.09,125.18,125.06,125.15,9150.0
2018-06-22 15:15:00,125.13,125.21,125.11,125.12,8550.0,125.13,125.21,125.11,125.12,8550.0
2018-06-22 15:20:00,125.11,125.13,125.07,125.08,8943.0,125.11,125.13,125.07,125.08,8943.0
2018-06-22 15:25:00,125.09,125.1,125.0,125.02,16912.0,125.09,125.1,125.0,125.02,16912.0
2018-06-22 15:30:00,125.03,125.03,125.0,125.02,19391.0,125.03,125.03,125.0,125.02,19391.0
2018-06-22 15:35:00,125.03,125.11,125.0,125.04,22648.0,125.03,125.11,125.0,125.04,22648.0
2018-06-22 15:40:00,125.03,125.1,125.01,125.05,23793.0,125.03,125.1,125.01,125.05,23793.0
2018-06-22 15:45:00,125.06,125.09,125.0,125.01,44756.0,125.06,125.09,125.0,125.01,44756.0
2018-06-22 15:50:00,125.0,125.01,124.54,124.54,245563.0,125.0,125.01,124.54,124.54,245563.0
2018-06-22 15:55:00,124.55,124.65,124.17,124.18,174588.0,124.55,124.65,124.17,124.18,174588.0
2018-06-25 09:30:00,124.26,124.46,123.08,123.7,52942.0,124.26,124.46,123.08,123.7,52942.0
2018-06-25 09:35:00,123.68,123.78,123.16,123.19,16277.0,123.68,123.78,123.16,123.19,16277.0
2018-06-25 09:40:00,123.15,123.54,122.47,123.44,44442.0,123.15,123.54,122.47,123.44,44442.0
2018-06-25 09:45:00,123.46,123.75,123.3,123.46,29196.0,123.46,123.75,123.3,123.46,29196.0
2018-06-25 09:50:00,123.53,124.86,123.53,124.84,19004.0,123.53,124.86,123.53,124.84,19004.0
2018-06-25 09:55:00,124.91,125.13,124.67,124.98,33818.0,124.91,125.13,124.67,124.98,33818.0
2018-06-25 10:00:00,125.09,125.19,124.93,125.17,15203.0,125.09,125.19,124.93,125.17,15203.0
2018-06-25 10:05:00,125.11,125.67,125.11,125.42,40156.0,125.11,125.67,125.11,125.42,40156.0
2018-06-25 10:10:00,125.36,125.4,124.92,124.93,19802.0,125.36,125.4,124.92,124.93,19802.0
2018-06-25 10:15:00,124.93,125.09,124.58,124.8,20059.0,124.93,125.09,124.58,124.8,20059.0
2018-06-25 10:20:00,124.82,124.82,124.37,124.76,13520.0,124.82,124.82,124.37,124.76,13520.0
2018-06-25 10:25:00,124.77,124.87,124.53,124.84,33069.0,124.77,124.87,124.53,124.84,33069.0
2018-06-25 10:30:00,124.83,124.83,124.38,124.54,20746.0,124.83,124.83,124.38,124.54,20746.0
2018-06-25 10:35:00,124.56,124.74,124.31,124.31,17702.0,124.56,124.74,124.31,124.31,17702.0
2018-06-25 10:40:00,124.3,124.95,124.3,124.82,7950.0,124.3,124.95,124.3,124.82,7950.0
2018-06-25 10:45:00,124.95,125.13,124.7,125.11,18045.0,124.95,125.13,124.7,125.11,18045.0
2018-06-25 10:50:00,125.16,125.4,125.08,125.13,12536.0,125.16,125.4,125.08,125.13,12536.0
2018-06-25 10:55:00,125.12,125.23,124.84,125.14,8100.0,125.12,125.23,124.84,125.14,8100.0
2018-06-25 11:00:00,125.11,125.34,124.95,125.07,8714.0,125.11,125.34,124.95,125.07,8714.0
2018-06-25 11:05:00,124.98,125.09,124.67,124.67,11631.0,124.98,125.09,124.67,124.67,11631.0
2018-06-25 11:10:00,124.74,124.84,124.53,124.69,17252.0,124.74,124.84,124.53,124.69,17252.0
2018-06-25 11:15:00,124.8,124.81,124.48,124.56,9168.0,124.8,124.81,124.48,124.56,9168.0
2018-06-25 11:20:00,124.55,124.61,124.29,124.33,11456.0,124.55,124.61,124.29,124.33,11456.0
2018-06-25 11:25:00,124.29,124.66,124.27,124.55,6100.0,124.29,124.66,124.27,124.55,6100.0
2018-06-25 11:30:00,124.48,124.69,124.4,124.48,10402.0,124.48,124.69,124.4,124.48,10402.0
2018-06-25 11:35:00,124.47,124.85,124.38,124.78,8757.0,124.47,124.85,124.38,124.78,8757.0
2018-06-25 11:40:00,124.7,125.37,124.7,125.33,12571.0,124.7,125.37,124.7,125.33,12571.0
2018-06-25 11:45:00,125.37,125.48,125.21,125.36,16858.0,125.37,125.48,125.21,125.36,16858.0
2018-06-25 11:50:00,125.36,125.43,125.01,125.06,12050.0,125.36,125.43,125.01,125.06,12050.0
2018-06-25 11:55:00,125.06,125.48,125.05,125.32,10600.0,125.06,125.48,125.05,125.32,10600.0
2018-06-25 12:00:00,125.26,125.33,124.95,125.21,7254.0,125.26,125.33,124.95,125.21,7254.0
2018-06-25 12:05:00,125.16,125.28,124.89,124.92,18412.0,125.16,125.28,124.89,124.92,18412.0
2018-06-25 12:10:00,124.88,124.99,124.68,124.79,10396.0,124.88,124.99,124.68,124.79,10396.0
2018-06-25 12:15:00,124.77,124.97,124.65,124.93,13425.0,124.77,124.97,124.65,124.93,13425.0
2018-06-25 12:20:00,125.0,125.13,124.73,124.95,8700.0,125.0,125.13,124.73,124.95,8700.0
2018-06-25 12:25:00,124.95,125.18,124.94,125.01,15302.0,124.95,125.18,124.94,125.01,15302.0
2018-06-25 12:30:00,125.09,125.09,124.92,124.92,6361.0,125.09,125.09,124.92,124.92,6361.0
2018-06-25 12:35:00,124.96,125.06,124.81,125.06,6185.0,124.96,125.06,124.81,125.06,6185.0
2018-06-25 12:40:00,125.06,125.29,125.05,125.12,5120.0,125.06,125.29,125.05,125.12,5120.0
2018-06-25 12:45:00,125.18,125.45,125.16,125.43,10600.0,125.18,125.45,125.16,125.43,10600.0
2018-06-25 12:50:00,125.46,125.66,125.4,125.46,20919.0,125.46,125.66,125.4,125.46,20919.0
2018-06-25 12:55:00,125.46,125.82,125.43,125.81,25783.0,125.46,125.82,125.43,125.81,25783.0
2018-06-25 13:00:00,125.82,125.87,125.63,125.85,22426.0,125.82,125.87,125.63,125.85,22426.0
2018-06-25 13:05:00,125.87,125.94,125.7,125.71,15165.0,125.87,125.94,125.7,125.71,15165.0
2018-06-25 13:10:00,125.75,125.8,125.6,125.64,20606.0,125.75,125.8,125.6,125.64,20606.0
2018-06-25 13:15:00,125.66,125.85,125.63,125.79,23695.0,125.66,125.85,125.63,125.79,23695.0
2018-06-25 13:20:00,125.8,125.9,125.69,125.71,10560.0,125.8,125.9,125.69,125.71,10560.0
2018-06-25 13:25:00,125.76,126.06,125.73,126.04,10741.0,125.76,126.06,125.73,126.04,10741.0
2018-06-25 13:30:00,125.99,126.14,125.95,125.95,15318.0,125.99,126.14,125.95,125.95,15318.0
2018-06-25 13:35:00,126.0,126.06,125.78,125.87,6900.0,126.0,126.06,125.78,125.87,6900.0
2018-06-25 13:40:00,125.79,126.36,125.79,126.36,18418.0,125.79,126.36,125.79,126.36,18418.0
2018-06-25 13:45:00,126.3,126.38,126.15,126.22,18352.0,126.3,126.38,126.15,126.22,18352.0
2018-06-25 13:50:00,126.28,126.43,125.99,126.09,17397.0,126.28,126.43,125.99,126.09,17397.0
2018-06-25 13:55:00,126.13,126.23,126.09,126.2,6709.0,126.13,126.23,126.09,126.2,6709.0
2018-06-25 14:00:00,126.21,126.21,125.42,125.59,56448.0,126.21,126.21,125.42,125.59,56448.0
2018-06-25 14:05:00,125.54,125.73,125.43,125.73,7514.0,125.54,125.73,125.43,125.73,7514.0
2018-06-25 14:10:00,125.71,125.87,125.68,125.73,4620.0,125.71,125.87,125.68,125.73,4620.0
2018-06-25 14:15:00,125.75,125.77,125.56,125.58,4800.0,125.75,125.77,125.56,125.58,4800.0
2018-06-25 14:20:00,125.58,125.61,125.48,125.54,5900.0,125.58,125.61,125.48,125.54,5900.0
2018-06-25 14:25:00,125.58,125.59,125.37,125.37,5150.0,125.58,125.59,125.37,125.37,5150.0
2018-06-25 14:30:00,125.37,125.37,125.01,125.04,6950.0,125.37,125.37,125.01,125.04,6950.0
2018-06-25 14:35:00,125.06,125.08,124.81,124.81,10325.0,125.06,125.08,124.81,124.81,10325.0
2018-06-25 14:40:00,124.82,124.82,124.64,124.67,11570.0,124.82,124.82,124.64,124.67,11570.0
2018-06-25 14:45:00,124.71,124.73,124.5,124.53,14813.0,124.71,124.73,124.5,124.53,14813.0
2018-06-25 14:50:00,124.5,124.51,124.23,124.29,18364.0,124.5,124.51,124.23,124.29,18364.0
2018-06-25 14:55:00,124.33,124.59,124.27,124.45,7178.0,124.33,124.59,124.27,124.45,7178.0
2018-06-25 15:00:00,124.45,124.6,124.43,124.53,7307.0,124.45,124.6,124.43,124.53,7307.0
2018-06-25 15:05:00,124.55,124.59,124.39,124.47,5644.0,124.55,124.59,124.39,124.47,5644.0
2018-06-25 15:10:00,124.51,124.82,124.49,124.58,8304.0,124.51,124.82,124.49,124.58,8304.0
2018-06-25 15:15:00,124.51,124.73,124.5,124.73,7737.0,124.51,124.73,124.5,124.73,7737.0
2018-06-25 15:20:00,124.77,124.8,124.61,124.73,7817.0,124.77,124.8,124.61,124.73,7817.0
2018-06-25 15:25:00,124.75,124.79,124.56,124.56,10250.0,124.75,124.79,124.56,124.56,10250.0
2018-06-25 15:30:00,124.6,124.72,124.57,124.69,13745.0,124.6,124.72,124.57,124.69,13745.0
2018-06-25 15:35:00,124.71,125.23,124.7,125.23,12764.0,124.71,125.23,124.7,125.23,12764.0
2018-06-25 15:40:00,125.23,125.32,125.06,125.1,12188.0,125.23,125.32,125.06,125.1,12188.0
2018-06-25 15:45:00,125.08,125.12,124.92,125.12,27099.0,125.08,125.12,124.92,125.12,27099.0
2018-06-25 15:50:00,125.09,125.16,124.91,125.01,33816.0,125.09,125.16,124.91,125.01,33816.0
2018-06-25 15:55:00,125.01,125.03,124.71,124.83,85793.0,125.01,125.03,124.71,124.83,85793.0
2018-06-26 09:30:00,127.0,127.17,125.74,125.74,31950.0,127.0,127.17,125.74,125.74,31950.0
2018-06-26 09:35:00,125.88,126.16,125.28,125.68,25457.0,125.88,126.16,125.28,125.68,25457.0
2018-06-26 09:40:00,125.56,126.67,125.5,126.34,14774.0,125.56,126.67,125.5,126.34,14774.0
2018-06-26 09:45:00,126.39,126.9,126.39,126.82,16717.0,126.39,126.9,126.39,126.82,16717.0
2018-06-26 09:50:00,126.9,127.2,126.71,126.77,18887.0,126.9,127.2,126.71,126.77,18887.0
2018-06-26 09:55:00,126.85,126.99,126.42,126.91,6198.0,126.85,126.99,126.42,126.91,6198.0
2018-06-26 10:00:00,126.99,127.16,126.4,126.41,17722.0,126.99,127.16,126.4,126.41,17722.0
2018-06-26 10:05:00,126.46,126.77,126.46,126.63,17947.0,126.46,126.77,126.46,126.63,17947.0
2018-06-26 10:10:00,126.6,127.01,126.56,126.97,10490.0,126.6,127.01,126.56,126.97,10490.0
2018-06-26 10:15:00,127.04,127.6,126.95,127.14,24461.0,127.04,127.6,126.95,127.14,24461.0
2018-06-26 10:20:00,127.13,127.32,126.94,127.31,22390.0,127.13,127.32,126.94,127.31,22390.0
2018-06-26 10:25:00,127.32,127.32,126.75,126.86,12230.0,127.32,127.32,126.75,126.86,12230.0
2018-06-26 10:30:00,126.85,127.32,126.85,127.22,9057.0,126.85,127.32,126.85,127.22,9057.0
2018-06-26 10:35:00,127.34,127.41,126.77,126.84,13926.0,127.34,127.41,126.77,126.84,13926.0
2018-06-26 10:40:00,126.86,126.86,126.54,126.78,18364.0,126.86,126.86,126.54,126.78,18364.0
2018-06-26 10:45:00,126.72,126.73,126.28,126.42,11638.0,126.72,126.73,126.28,126.42,11638.0
2018-06-26 10:50:00,126.46,126.62,126.09,126.2,13760.0,126.46,126.62,126.09,126.2,13760.0
2018-06-26 10:55:00,126.17,126.21,125.99,125.99,29039.0,126.17,126.21,125.99,125.99,29039.0
2018-06-26 11:00:00,125.96,126.36,125.9,126.36,10570.0,125.96,126.36,125.9,126.36,10570.0
2018-06-26 11:05:00,126.3,126.56,126.19,126.4,16743.0,126.3,126.56,126.19,126.4,16743.0
2018-06-26 11:10:00,126.41,126.55,126.29,126.45,21850.0,126.41,126.55,126.29,126.45,21850.0
2018-06-26 11:15:00,126.42,126.42,125.99,126.16,8559.0,126.42,126.42,125.99,126.16,8559.0
2018-06-26 11:20:00,126.22,126.38,126.22,126.38,6484.0,126.22,126.38,126.22,126.38,6484.0
2018-06-26 11:25:00,126.37,126.37,126.07,126.34,11942.0,126.37,126.37,126.07,126.34,11942.0
2018-06-26 11:30:00,126.4,126.98,126.34,126.84,16741.0,126.4,126.98,126.34,126.84,16741.0
2018-06-26 11:35:00,126.79,126.79,126.51,126.68,7914.0,126.79,126.79,126.51,126.68,7914.0
2018-06-26 11:40:00,126.65,126.76,126.57,126.74,8171.0,126.65,126.76,126.57,126.74,8171.0
2018-06-26 11:45:00,126.8,126.94,126.8,126.94,4585.0,126.8,126.94,126.8,126.94,4585.0
2018-06-26 11:50:00,126.94,127.0,126.76,126.83,8877.0,126.94,127.0,126.76,126.83,8877.0
2018-06-26 11:55:00,126.85,126.9,126.65,126.88,7763.0,126.85,126.9,126.65,126.88,7763.0
2018-06-26 12:00:00,126.9,127.03,126.82,126.91,14213.0,126.9,127.03,126.82,126.91,14213.0
2018-06-26 12:05:00,126.92,126.98,126.88,126.95,7232.0,126.92,126.98,126.88,126.95,7232.0
2018-06-26 12:10:00,126.95,127.23,126.92,127.09,123544.0,126.95,127.23,126.92,127.09,123544.0
2018-06-26 12:15:00,127.11,127.12,126.95,126.97,11588.0,127.11,127.12,126.95,126.97,11588.0
2018-06-26 12:20:00,127.05,127.15,127.02,127.04,5667.0,127.05,127.15,127.02,127.04,5667.0
2018-06-26 12:25:00,127.04,127.07,126.92,126.98,6320.0,127.04,127.07,126.92,126.98,6320.0
2018-06-26 12:30:00,127.04,127.05,126.8,126.8,13783.0,127.04,127.05,126.8,126.8,13783.0
2018-06-26 12:35:00,126.8,126.94,126.8,126.94,2300.0,126.8,126.94,126.8,126.94,2300.0
2018-06-26 12:40:00,126.94,127.02,126.78,126.79,11880.0,126.94,127.02,126.78,126.79,11880.0
2018-06-26 12:45:00,126.77,126.95,126.7,126.7,6292.0,126.77,126.95,126.7,126.7,6292.0
2018-06-26 12:50:00,126.75,126.85,126.68,126.83,9141.0,126.75,126.85,126.68,126.83,9141.0
2018-06-26 12:55:00,126.86,126.96,126.69,126.72,7839.0,126.86,126.96,126.69,126.72,7839.0
2018-06-26 13:00:00,126.72,126.88,126.72,126.83,3780.0,126.72,126.88,126.72,126.83,3780.0
2018-06-26 13:05:00,126.85,126.86,126.8,126.83,7103.0,126.85,126.86,126.8,126.83,7103.0
2018-06-26 13:10:00,126.85,126.85,126.63,126.68,6081.0,126.85,126.85,126.63,126.68,6081.0
2018-06-26 13:15:00,126.73,126.85,126.72,126.77,7744.0,126.73,126.85,126.72,126.77,7744.0
2018-06-26 13:20:00,126.79,126.8,126.58,126.62,10596.0,126.79,126.8,126.58,126.62,10596.0
2018-06-26 13:25:00,126.61,126.69,126.45,126.56,12117.0,126.61,126.69,126.45,126.56,12117.0
2018-06-26 13:30:00,126.56,126.56,126.46,126.55,7396.0,126.56,126.56,126.46,126.55,7396.0
2018-06-26 13:35:00,126.57,126.66,126.53,126.63,5970.0,126.57,126.66,126.53,126.63,5970.0
2018-06-26 13:40:00,126.68,126.68,126.4,126.43,6926.0,126.68,126.68,126.4,126.43,6926.0
2018-06-26 13:45:00,126.43,126.51,126.39,126.44,6204.0,126.43,126.51,126.39,126.44,6204.0
2018-06-26 13:50:00,126.41,126.42,126.28,126.28,4072.0,126.41,126.42,126.28,126.28,4072.0
2018-06-26 13:55:00,126.35,126.43,126.3,126.3,5682.0,126.35,126.43,126.3,126.3,5682.0
2018-06-26 14:00:00,126.3,126.41,126.26,126.41,4005.0,126.3,126.41,126.26,126.41,4005.0
2018-06-26 14:05:00,126.41,126.47,126.36,126.41,5880.0,126.41,126.47,126.36,126.41,5880.0
2018-06-26 14:10:00,126.4,126.59,126.36,126.59,4790.0,126.4,126.59,126.36,126.59,4790.0
2018-06-26 14:15:00,126.62,126.72,126.55,126.61,8127.0,126.62,126.72,126.55,126.61,8127.0
2018-06-26 14:20:00,126.64,126.78,126.57,126.63,6467.0,126.64,126.78,126.57,126.63,6467.0
2018-06-26 14:25:00,126.6,126.7,126.49,126.7,5241.0,126.6,126.7,126.49,126.7,5241.0
2018-06-26 14:30:00,126.66,126.82,126.51,126.82,6675.0,126.66,126.82,126.51,126.82,6675.0
2018-06-26 14:35:00,126.82,126.83,126.64,126.81,7073.0,126.82,126.83,126.64,126.81,7073.0
2018-06-26 14:40:00,126.81,126.89,126.73,126.76,5798.0,126.81,126.89,126.73,126.76,5798.0
2018-06-26 14:45:00,126.73,126.83,126.68,126.78,8542.0,126.73,126.83,126.68,126.78,8542.0
2018-06-26 14:50:00,126.76,126.9,126.76,126.8,11640.0,126.76,126.9,126.76,126.8,11640.0
2018-06-26 14:55:00,126.82,126.9,126.7,126.87,11606.0,126.82,126.9,126.7,126.87,11606.0
2018-06-26 15:00:00,126.87,126.92,126.82,126.85,9967.0,126.87,126.92,126.82,126.85,9967.0
2018-06-26 15:05:00,126.83,126.88,126.79,126.85,10022.0,126.83,126.88,126.79,126.85,10022.0
2018-06-26 15:10:00,126.86,126.91,126.81,126.89,5675.0,126.86,126.91,126.81,126.89,5675.0
2018-06-26 15:15:00,126.87,126.89,126.75,126.82,12462.0,126.87,126.89,126.75,126.82,12462.0
2018-06-26 15:20:00,126.79,126.81,126.71,126.77,13426.0,126.79,126.81,126.71,126.77,13426.0
2018-06-26 15:25:00,126.75,126.82,126.72,126.79,11874.0,126.75,126.82,126.72,126.79,11874.0
2018-06-26 15:30:00,126.77,126.82,126.72,126.74,31320.0,126.77,126.82,126.72,126.74,31320.0
2018-06-26 15:35:00,126.75,126.79,126.52,126.54,28238.0,126.75,126.79,126.52,126.54,28238.0
2018-06-26 15:40:00,126.52,126.62,126.37,126.52,22361.0,126.52,126.62,126.37,126.52,22361.0
2018-06-26 15:45:00,126.54,126.55,126.4,126.49,41888.0,126.54,126.55,126.4,126.49,41888.0
2018-06-26 15:50:00,126.47,126.81,126.43,126.81,43156.0,126.47,126.81,126.43,126.81,43156.0
2018-06-26 15:55:00,126.8,126.8,126.62,126.79,57318.0,126.8,126.8,126.62,126.79,57318.0
2018-06-27 09:30:00,126.5,126.97,126.49,126.88,13942.0,126.5,126.97,126.49,126.88,13942.0
2018-06-27 09:35:00,126.77,127.42,126.77,127.26,4504.0,126.77,127.42,126.77,127.26,4504.0
2018-06-27 09:40:00,127.42,127.5,127.17,127.39,5141.0,127.42,127.5,127.17,127.39,5141.0
2018-06-27 09:45:00,127.49,127.49,126.99,127.08,6924.0,127.49,127.49,126.99,127.08,6924.0
2018-06-27 09:50:00,127.09,127.23,127.01,127.14,9587.0,127.09,127.23,127.01,127.14,9587.0
2018-06-27 09:55:00,127.06,127.22,126.96,127.22,5157.0,127.06,127.22,126.96,127.22,5157.0
2018-06-27 10:00:00,127.26,127.29,127.09,127.17,10001.0,127.26,127.29,127.09,127.17,10001.0
2018-06-27 10:05:00,127.21,127.47,127.2,127.47,10227.0,127.21,127.47,127.2,127.47,10227.0
2018-06-27 10:10:00,127.5,127.59,127.48,127.52,15957.0,127.5,127.59,127.48,127.52,15957.0
2018-06-27 10:15:00,127.48,127.48,127.18,127.32,19651.0,127.48,127.48,127.18,127.32,19651.0
2018-06-27 10:20:00,127.31,127.31,126.84,126.84,23583.0,127.31,127.31,126.84,126.84,23583.0
2018-06-27 10:25:00,126.73,127.04,126.65,126.88,16759.0,126.73,127.04,126.65,126.88,16759.0
2018-06-27 10:30:00,126.82,126.92,126.8,126.8,7886.0,126.82,126.92,126.8,126.8,7886.0
2018-06-27 10:35:00,126.79,126.96,126.63,126.96,12170.0,126.79,126.96,126.63,126.96,12170.0
2018-06-27 10:40:00,126.93,127.06,126.93,126.96,6396.0,126.93,127.06,126.93,126.96,6396.0
2018-06-27 10:45:00,127.0,127.02,126.62,126.71,15525.0,127.0,127.02,126.62,126.71,15525.0
2018-06-27 10:50:00,126.72,127.1,126.71,127.05,14500.0,126.72,127.1,126.71,127.05,14500.0
2018-06-27 10:55:00,127.06,127.06,126.9,127.02,13992.0,127.06,127.06,126.9,127.02,13992.0
2018-06-27 11:00:00,126.99,127.05,126.87,126.94,15255.0,126.99,127.05,126.87,126.94,15255.0
2018-06-27 11:05:00,126.92,126.93,126.71,126.75,12694.0,126.92,126.93,126.71,126.75,12694.0
2018-06-27 11:10:00,126.75,126.85,126.25,126.28,26017.0,126.75,126.85,126.25,126.28,26017.0
2018-06-27 11:15:00,126.27,126.34,125.91,126.34,38510.0,126.27,126.34,125.91,126.34,38510.0
2018-06-27 11:20:00,126.3,126.31,126.01,126.04,20964.0,126.3,126.31,126.01,126.04,20964.0
2018-06-27 11:25:00,126.06,126.32,125.94,125.94,38058.0,126.06,126.32,125.94,125.94,38058.0
2018-06-27 11:30:00,125.94,126.01,125.76,125.96,23257.0,125.94,126.01,125.76,125.96,23257.0
2018-06-27 11:35:00,125.95,126.07,125.93,126.0,7922.0,125.95,126.07,125.93,126.0,7922.0
2018-06-27 11:40:00,126.0,126.04,125.87,125.92,9436.0,126.0,126.04,125.87,125.92,9436.0
2018-06-27 11:45:00,125.92,126.06,125.79,126.05,20278.0,125.92,126.06,125.79,126.05,20278.0
2018-06-27 11:50:00,126.01,126.08,125.69,125.94,161314.0,126.01,126.08,125.69,125.94,161314.0
2018-06-27 11:55:00,125.94,125.95,125.85,125.89,3800.0,125.94,125.95,125.85,125.89,3800.0
2018-06-27 12:00:00,125.88,125.99,125.79,125.83,5676.0,125.88,125.99,125.79,125.83,5676.0
2018-06-27 12:05:00,125.88,125.88,125.72,125.81,4800.0,125.88,125.88,125.72,125.81,4800.0
2018-06-27 12:10:00,125.85,125.85,125.74,125.75,1600.0,125.85,125.85,125.74,125.75,1600.0
2018-06-27 12:15:00,125.73,125.75,125.4,125.42,12856.0,125.73,125.75,125.4,125.42,12856.0
2018-06-27 12:20:00,125.44,125.49,125.17,125.28,19723.0,125.44,125.49,125.17,125.28,19723.0
2018-06-27 12:25:00,125.25,125.32,125.13,125.16,5790.0,125.25,125.32,125.13,125.16,5790.0
2018-06-27 12:30:00,125.14,125.15,125.0,125.13,8911.0,125.14,125.15,125.0,125.13,8911.0
2018-06-27 12:35:00,125.09,125.14,124.56,124.56,22355.0,125.09,125.14,124.56,124.56,22355.0
2018-06-27 12:40:00,124.58,124.63,124.34,124.38,12644.0,124.58,124.63,124.34,124.38,12644.0
2018-06-27 12:45:00,124.31,124.48,124.24,124.36,10916.0,124.31,124.48,124.24,124.36,10916.0
2018-06-27 12:50:00,124.36,124.41,124.17,124.25,9591.0,124.36,124.41,124.17,124.25,9591.0
2018-06-27 12:55:00,124.16,124.25,123.94,123.96,12484.0,124.16,124.25,123.94,123.96,12484.0
2018-06-27 13:00:00,124.02,124.03,123.58,123.7,16242.0,124.02,124.03,123.58,123.7,16242.0
2018-06-27 13:05:00,123.74,123.94,123.67,123.81,14924.0,123.74,123.94,123.67,123.81,14924.0
2018-06-27 13:10:00,123.82,123.9,123.67,123.77,22464.0,123.82,123.9,123.67,123.77,22464.0
2018-06-27 13:15:00,123.75,123.76,123.31,123.38,15017.0,123.75,123.76,123.31,123.38,15017.0
2018-06-27 13:20:00,123.39,123.74,123.22,123.66,25527.0,123.39,123.74,123.22,123.66,25527.0
2018-06-27 13:25:00,123.55,123.63,123.42,123.43,10269.0,123.55,123.63,123.42,123.43,10269.0
2018-06-27 13:30:00,123.43,123.47,123.35,123.46,15168.0,123.43,123.47,123.35,123.46,15168.0
2018-06-27 13:35:00,123.47,123.5,123.35,123.4,10619.0,123.47,123.5,123.35,123.4,10619.0
2018-06-27 13:40:00,123.37,123.46,123.33,123.33,8510.0,123.37,123.46,123.33,123.33,8510.0
2018-06-27 13:45:00,123.33,123.38,123.17,123.17,6644.0,123.33,123.38,123.17,123.17,6644.0
2018-06-27 13:50:00,123.2,123.23,123.05,123.12,9709.0,123.2,123.23,123.05,123.12,9709.0
2018-06-27 13:55:00,123.09,123.25,123.09,123.23,8304.0,123.09,123.25,123.09,123.23,8304.0
2018-06-27 14:00:00,123.27,123.36,123.21,123.36,7212.0,123.27,123.36,123.21,123.36,7212.0
2018-06-27 14:05:00,123.41,123.46,123.24,123.28,6293.0,123.41,123.46,123.24,123.28,6293.0
2018-06-27 14:10:00,123.29,123.39,123.26,123.36,7650.0,123.29,123.39,123.26,123.36,7650.0
2018-06-27 14:15:00,123.31,123.36,123.28,123.31,3787.0,123.31,123.36,123.28,123.31,3787.0
2018-06-27 14:20:00,123.3,123.3,123.2,123.23,7971.0,123.3,123.3,123.2,123.23,7971.0
2018-06-27 14:25:00,123.24,123.39,123.17,123.2,11568.0,123.24,123.39,123.17,123.2,11568.0
2018-06-27 14:30:00,123.16,123.22,123.14,123.14,7094.0,123.16,123.22,123.14,123.14,7094.0
2018-06-27 14:35:00,123.19,123.56,123.17,123.56,7951.0,123.19,123.56,123.17,123.56,7951.0
2018-06-27 14:40:00,123.55,123.63,123.5,123.54,8770.0,123.55,123.63,123.5,123.54,8770.0
2018-06-27 14:45:00,123.58,123.7,123.5,123.61,8484.0,123.58,123.7,123.5,123.61,8484.0
2018-06-27 14:50:00,123.61,123.61,123.52,123.52,3696.0,123.61,123.61,123.52,123.52,3696.0
2018-06-27 14:55:00,123.51,123.63,123.46,123.63,11259.0,123.51,123.63,123.46,123.63,11259.0
2018-06-27 15:00:00,123.63,124.1,123.61,124.1,22167.0,123.63,124.1,123.61,124.1,22167.0
2018-06-27 15:05:00,124.09,124.13,123.85,123.85,32759.0,124.09,124.13,123.85,123.85,32759.0
2018-06-27 15:10:00,123.85,123.85,123.54,123.6,11716.0,123.85,123.85,123.54,123.6,11716.0
2018-06-27 15:15:00,123.59,123.74,123.46,123.74,13850.0,123.59,123.74,123.46,123.74,13850.0
2018-06-27 15:20:00,123.76,123.99,123.76,123.99,13789.0,123.76,123.99,123.76,123.99,13789.0
2018-06-27 15:25:00,123.97,124.29,123.88,124.22,18125.0,123.97,124.29,123.88,124.22,18125.0
2018-06-27 15:30:00,124.22,124.22,124.01,124.01,16661.0,124.22,124.22,124.01,124.01,16661.0
2018-06-27 15:35:00,123.99,124.07,123.85,124.04,25699.0,123.99,124.07,123.85,124.04,25699.0
2018-06-27 15:40:00,124.05,124.19,124.04,124.11,14626.0,124.05,124.19,124.04,124.11,14626.0
2018-06-27 15:45:00,124.08,124.08,123.9,123.98,25366.0,124.08,124.08,123.9,123.98,25366.0
2018-06-27 15:50:00,123.96,124.11,123.87,124.08,24477.0,123.96,124.11,123.87,124.08,24477.0
2018-06-27 15:55:00,124.07,124.07,123.85,123.86,59435.0,124.07,124.07,123.85,123.86,59435.0
2018-06-28 09:30:00,123.79,124.47,123.02,124.39,22958.0,123.79,124.47,123.02,124.39,22958.0
2018-06-28 09:35:00,124.31,124.35,123.41,123.49,18685.0,124.31,124.35,123.41,123.49,18685.0
2018-06-28 09:40:00,123.45,123.79,123.33,123.33,17582.0,123.45,123.79,123.33,123.33,17582.0
2018-06-28 09:45:00,123.24,123.42,122.92,122.99,15774.0,123.24,123.42,122.92,122.99,15774.0
2018-06-28 09:50:00,123.0,123.87,122.99,123.87,15758.0,123.0,123.87,122.99,123.87,15758.0
2018-06-28 09:55:00,123.81,123.98,123.58,123.64,28463.0,123.81,123.98,123.58,123.64,28463.0
2018-06-28 10:00:00,123.64,124.02,123.58,123.75,10769.0,123.64,124.02,123.58,123.75,10769.0
2018-06-28 10:05:00,123.74,123.78,123.42,123.58,26941.0,123.74,123.78,123.42,123.58,26941.0
2018-06-28 10:10:00,123.52,123.65,123.33,123.53,57504.0,123.52,123.65,123.33,123.53,57504.0
2018-06-28 10:15:00,123.59,123.84,123.45,123.45,38962.0,123.59,123.84,123.45,123.45,38962.0
2018-06-28 10:20:00,123.46,123.74,123.26,123.26,16687.0,123.46,123.74,123.26,123.26,16687.0
2018-06-28 10:25:00,123.32,123.67,123.32,123.52,20068.0,123.32,123.67,123.32,123.52,20068.0
2018-06-28 10:30:00,123.55,123.55,123.16,123.33,11851.0,123.55,123.55,123.16,123.33,11851.0
2018-06-28 10:35:00,123.34,123.4,123.07,123.25,17550.0,123.34,123.4,123.07,123.25,17550.0
2018-06-28 10:40:00,123.28,123.36,123.12,123.15,12416.0,123.28,123.36,123.12,123.15,12416.0
2018-06-28 10:45:00,123.15,123.27,122.85,122.85,29771.0,123.15,123.27,122.85,122.85,29771.0
2018-06-28 10:50:00,122.89,123.28,122.78,123.11,24966.0,122.89,123.28,122.78,123.11,24966.0
2018-06-28 10:55:00,123.11,123.33,123.09,123.2,26664.0,123.11,123.33,123.09,123.2,26664.0
2018-06-28 11:00:00,123.28,123.3,123.03,123.2,26600.0,123.28,123.3,123.03,123.2,26600.0
2018-06-28 11:05:00,123.2,123.79,123.13,123.79,18651.0,123.2,123.79,123.13,123.79,18651.0
2018-06-28 11:10:00,123.79,124.05,123.6,124.05,10010.0,123.79,124.05,123.6,124.05,10010.0
2018-06-28 11:15:00,124.06,124.19,123.37,123.4,22340.0,124.06,124.19,123.37,123.4,22340.0
2018-06-28 11:20:00,123.48,123.68,123.44,123.67,12794.0,123.48,123.68,123.44,123.67,12794.0
2018-06-28 11:25:00,123.67,124.43,123.66,124.36,23078.0,123.67,124.43,123.66,124.36,23078.0
2018-06-28 11:30:00,124.4,124.41,123.92,124.04,21450.0,124.4,124.41,123.92,124.04,21450.0
2018-06-28 11:35:00,124.04,124.19,123.83,124.15,10906.0,124.04,124.19,123.83,124.15,10906.0
2018-06-28 11:40:00,124.15,124.15,123.74,123.88,11579.0,124.15,124.15,123.74,123.88,11579.0
2018-06-28 11:45:00,123.92,124.02,123.63,123.73,7647.0,123.92,124.02,123.63,123.73,7647.0
2018-06-28 11:50:00,123.64,123.76,123.52,123.75,3400.0,123.64,123.76,123.52,123.75,3400.0
2018-06-28 11:55:00,123.72,123.99,123.56,123.86,13074.0,123.72,123.99,123.56,123.86,13074.0
2018-06-28 12:00:00,123.91,124.17,123.91,124.12,5120.0,123.91,124.17,123.91,124.12,5120.0
2018-06-28 12:05:00,124.07,124.13,123.96,124.03,6200.0,124.07,124.13,123.96,124.03,6200.0
2018-06-28 12:10:00,124.06,124.15,123.96,124.07,10418.0,124.06,124.15,123.96,124.07,10418.0
2018-06-28 12:15:00,124.03,124.1,123.94,123.99,9716.0,124.03,124.1,123.94,123.99,9716.0
2018-06-28 12:20:00,123.96,123.96,123.56,123.69,6840.0,123.96,123.96,123.56,123.69,6840.0
2018-06-28 12:25:00,123.7,123.92,123.55,123.57,10286.0,123.7,123.92,123.55,123.57,10286.0
2018-06-28 12:30:00,123.73,123.98,123.72,123.92,31990.0,123.73,123.98,123.72,123.92,31990.0
2018-06-28 12:35:00,123.95,124.24,123.95,124.15,11896.0,123.95,124.24,123.95,124.15,11896.0
2018-06-28 12:40:00,124.15,124.15,123.97,124.07,10074.0,124.15,124.15,123.97,124.07,10074.0
2018-06-28 12:45:00,124.11,124.15,123.93,124.04,7900.0,124.11,124.15,123.93,124.04,7900.0
2018-06-28 12:50:00,124.12,124.12,123.94,123.94,19154.0,124.12,124.12,123.94,123.94,19154.0
2018-06-28 12:55:00,123.97,124.09,123.9,124.06,10882.0,123.97,124.09,123.9,124.06,10882.0
2018-06-28 13:00:00,124.05,124.09,123.98,124.03,6587.0,124.05,124.09,123.98,124.03,6587.0
2018-06-28 13:05:00,124.06,124.06,123.88,123.89,5196.0,124.06,124.06,123.88,123.89,5196.0
2018-06-28 13:10:00,123.88,123.92,123.75,123.77,7990.0,123.88,123.92,123.75,123.77,7990.0
2018-06-28 13:15:00,123.76,123.94,123.76,123.89,3027.0,123.76,123.94,123.76,123.89,3027.0
2018-06-28 13:20:00,123.93,124.11,123.93,124.0,10143.0,123.93,124.11,123.93,124.0,10143.0
2018-06-28 13:25:00,124.0,124.0,123.95,123.99,14300.0,124.0,124.0,123.95,123.99,14300.0
2018-06-28 13:30:00,124.0,124.19,124.0,124.15,25094.0,124.0,124.19,124.0,124.15,25094.0
2018-06-28 13:35:00,124.14,124.2,124.04,124.04,8887.0,124.14,124.2,124.04,124.04,8887.0
2018-06-28 13:40:00,124.03,124.16,124.01,124.16,13793.0,124.03,124.16,124.01,124.16,13793.0
2018-06-28 13:45:00,124.13,124.36,124.08,124.36,8450.0,124.13,124.36,124.08,124.36,8450.0
2018-06-28 13:50:00,124.34,124.56,124.34,124.51,6215.0,124.34,124.56,124.34,124.51,6215.0
2018-06-28 13:55:00,124.53,124.69,124.52,124.63,7142.0,124.53,124.69,124.52,124.63,7142.0
2018-06-28 14:00:00,124.69,124.86,124.67,124.8,5100.0,124.69,124.86,124.67,124.8,5100.0
2018-06-28 14:05:00,124.81,125.11,124.81,125.08,17658.0,124.81,125.11,124.81,125.08,17658.0
2018-06-28 14:10:00,125.11,125.26,125.11,125.13,11439.0,125.11,125.26,125.11,125.13,11439.0
2018-06-28 14:15:00,125.16,125.2,124.82,124.83,8106.0,125.16,125.2,124.82,124.83,8106.0
2018-06-28 14:20:00,124.89,124.93,124.84,124.9,7538.0,124.89,124.93,124.84,124.9,7538.0
2018-06-28 14:25:00,124.9,124.92,124.58,124.72,10169.0,124.9,124.92,124.58,124.72,10169.0
2018-06-28 14:30:00,124.79,124.79,124.58,124.61,8493.0,124.79,124.79,124.58,124.61,8493.0
2018-06-28 14:35:00,124.63,124.7,124.56,124.6,3634.0,124.63,124.7,124.56,124.6,3634.0
2018-06-28 14:40:00,124.6,124.8,124.52,124.79,25310.0,124.6,124.8,124.52,124.79,25310.0
2018-06-28 14:45:00,124.8,124.8,124.63,124.64,31997.0,124.8,124.8,124.63,124.64,31997.0
2018-06-28 14:50:00,124.63,124.77,124.61,124.76,11922.0,124.63,124.77,124.61,124.76,11922.0
2018-06-28 14:55:00,124.75,124.81,124.64,124.7,25822.0,124.75,124.81,124.64,124.7,25822.0
2018-06-28 15:00:00,124.76,124.76,124.59,124.62,6839.0,124.76,124.76,124.59,124.62,6839.0
2018-06-28 15:05:00,124.57,124.64,124.5,124.63,9714.0,124.57,124.64,124.5,124.63,9714.0
2018-06-28 15:10:00,124.68,124.77,124.68,124.76,5370.0,124.68,124.77,124.68,124.76,5370.0
2018-06-28 15:15:00,124.77,124.83,124.6,124.74,17927.0,124.77,124.83,124.6,124.74,17927.0
2018-06-28 15:20:00,124.73,124.92,124.73,124.92,14547.0,124.73,124.92,124.73,124.92,14547.0
2018-06-28 15:25:00,124.88,125.05,124.82,124.82,11283.0,124.88,125.05,124.82,124.82,11283.0
2018-06-28 15:30:00,124.84,124.85,124.62,124.76,10144.0,124.84,124.85,124.62,124.76,10144.0
2018-06-28 15:35:00,124.73,124.8,124.65,124.8,11443.0,124.73,124.8,124.65,124.8,11443.0
2018-06-28 15:40:00,124.79,125.06,124.77,125.04,22733.0,124.79,125.06,124.77,125.04,22733.0
2018-06-28 15:45:00,125.0,125.0,124.89,124.94,16507.0,125.0,125.0,124.89,124.94,16507.0
2018-06-28 15:50:00,124.94,125.09,124.72,124.81,62056.0,124.94,125.09,124.72,124.81,62056.0
2018-06-28 15:55:00,124.84,124.98,124.75,124.94,42582.0,124.84,124.98,124.75,124.94,42582.0
2018-06-29 09:30:00,126.24,127.49,126.07,126.84,23570.0,126.24,127.49,126.07,126.84,23570.0
2018-06-29 09:35:00,126.99,127.27,126.83,126.89,16652.0,126.99,127.27,126.83,126.89,16652.0
2018-06-29 09:40:00,127.0,127.28,126.87,127.27,23538.0,127.0,127.28,126.87,127.27,23538.0
2018-06-29 09:45:00,127.12,127.2,126.68,126.84,28874.0,127.12,127.2,126.68,126.84,28874.0
2018-06-29 09:50:00,126.84,126.98,126.27,126.45,15739.0,126.84,126.98,126.27,126.45,15739.0
2018-06-29 09:55:00,126.5,126.69,126.34,126.62,15670.0,126.5,126.69,126.34,126.62,15670.0
2018-06-29 10:00:00,126.6,126.6,126.23,126.28,5800.0,126.6,126.6,126.23,126.28,5800.0
2018-06-29 10:05:00,126.26,126.27,125.68,125.82,11775.0,126.26,126.27,125.68,125.82,11775.0
2018-06-29 10:10:00,125.82,126.01,125.79,126.01,8293.0,125.82,126.01,125.79,126.01,8293.0
2018-06-29 10:15:00,126.04,126.14,125.92,126.14,6841.0,126.04,126.14,125.92,126.14,6841.0
2018-06-29 10:20:00,126.15,126.26,126.1,126.25,3700.0,126.15,126.26,126.1,126.25,3700.0
2018-06-29 10:25:00,126.22,126.22,125.98,126.07,8761.0,126.22,126.22,125.98,126.07,8761.0
2018-06-29 10:30:00,126.04,126.21,126.0,126.18,11139.0,126.04,126.21,126.0,126.18,11139.0
2018-06-29 10:35:00,126.12,126.12,125.9,126.04,9170.0,126.12,126.12,125.9,126.04,9170.0
2018-06-29 10:40:00,126.0,126.13,125.84,125.84,9265.0,126.0,126.13,125.84,125.84,9265.0
2018-06-29 10:45:00,125.91,126.05,125.36,125.47,10200.0,125.91,126.05,125.36,125.47,10200.0
2018-06-29 10:50:00,125.49,125.5,125.3,125.39,4216.0,125.49,125.5,125.3,125.39,4216.0
2018-06-29 10:55:00,125.39,125.47,125.32,125.39,11340.0,125.39,125.47,125.32,125.39,11340.0
2018-06-29 11:00:00,125.31,125.31,125.11,125.15,12664.0,125.31,125.31,125.11,125.15,12664.0
2018-06-29 11:05:00,125.16,125.21,125.08,125.08,8542.0,125.16,125.21,125.08,125.08,8542.0
2018-06-29 11:10:00,125.11,125.17,124.89,125.01,17581.0,125.11,125.17,124.89,125.01,17581.0
2018-06-29 11:15:00,125.06,125.22,125.0,125.05,8200.0,125.06,125.22,125.0,125.05,8200.0
2018-06-29 11:20:00,125.07,125.33,124.97,125.3,8042.0,125.07,125.33,124.97,125.3,8042.0
2018-06-29 11:25:00,125.33,125.47,125.24,125.35,4350.0,125.33,125.47,125.24,125.35,4350.0
2018-06-29 11:30:00,125.4,125.4,124.92,125.03,10573.0,125.4,125.4,124.92,125.03,10573.0
2018-06-29 11:35:00,125.11,125.24,124.97,124.98,7506.0,125.11,125.24,124.97,124.98,7506.0
2018-06-29 11:40:00,124.94,125.25,124.94,125.2,5656.0,124.94,125.25,124.94,125.2,5656.0
2018-06-29 11:45:00,125.14,125.33,125.1,125.29,3400.0,125.14,125.33,125.1,125.29,3400.0
2018-06-29 11:50:00,125.24,125.24,125.0,125.01,2702.0,125.24,125.24,125.0,125.01,2702.0
2018-06-29 11:55:00,125.04,125.05,124.89,124.96,11940.0,125.04,125.05,124.89,124.96,11940.0
2018-06-29 12:00:00,125.0,125.01,124.89,124.99,5803.0,125.0,125.01,124.89,124.99,5803.0
2018-06-29 12:05:00,125.03,125.33,125.03,125.18,7285.0,125.03,125.33,125.03,125.18,7285.0
2018-06-29 12:10:00,125.25,125.25,125.17,125.21,2000.0,125.25,125.25,125.17,125.21,2000.0
2018-06-29 12:15:00,125.23,125.49,125.21,125.48,6377.0,125.23,125.49,125.21,125.48,6377.0
2018-06-29 12:20:00,125.45,125.49,125.21,125.33,4221.0,125.45,125.49,125.21,125.33,4221.0
2018-06-29 12:25:00,125.4,125.41,125.19,125.33,3600.0,125.4,125.41,125.19,125.33,3600.0
2018-06-29 12:30:00,125.32,125.36,125.27,125.29,3620.0,125.32,125.36,125.27,125.29,3620.0
2018-06-29 12:35:00,125.3,125.3,125.22,125.24,4799.0,125.3,125.3,125.22,125.24,4799.0
2018-06-29 12:40:00,125.25,125.48,125.25,125.48,5682.0,125.25,125.48,125.25,125.48,5682.0
2018-06-29 12:45:00,125.4,125.46,125.25,125.39,6553.0,125.4,125.46,125.25,125.39,6553.0
2018-06-29 12:50:00,125.37,125.45,125.22,125.27,5222.0,125.37,125.45,125.22,125.27,5222.0
2018-06-29 12:55:00,125.19,125.32,125.18,125.32,5200.0,125.19,125.32,125.18,125.32,5200.0
2018-06-29 13:00:00,125.38,125.54,125.31,125.53,5683.0,125.38,125.54,125.31,125.53,5683.0
2018-06-29 13:05:00,125.53,125.73,125.53,125.68,9255.0,125.53,125.73,125.53,125.68,9255.0
2018-06-29 13:10:00,125.67,125.74,125.54,125.74,4888.0,125.67,125.74,125.54,125.74,4888.0
2018-06-29 13:15:00,125.71,125.77,125.62,125.66,5742.0,125.71,125.77,125.62,125.66,5742.0
2018-06-29 13:20:00,125.62,125.72,125.53,125.62,4512.0,125.62,125.72,125.53,125.62,4512.0
2018-06-29 13:25:00,125.61,125.62,125.51,125.61,3000.0,125.61,125.62,125.51,125.61,3000.0
2018-06-29 13:30:00,125.63,125.78,125.6,125.78,6021.0,125.63,125.78,125.6,125.78,6021.0
2018-06-29 13:35:00,125.77,125.85,125.57,125.64,9611.0,125.77,125.85,125.57,125.64,9611.0
2018-06-29 13:40:00,125.69,125.87,125.69,125.78,7369.0,125.69,125.87,125.69,125.78,7369.0
2018-06-29 13:45:00,125.75,125.75,125.54,125.54,8049.0,125.75,125.75,125.54,125.54,8049.0
2018-06-29 13:50:00,125.57,125.66,125.53,125.59,4015.0,125.57,125.66,125.53,125.59,4015.0
2018-06-29 13:55:00,125.58,125.69,125.57,125.57,2800.0,125.58,125.69,125.57,125.57,2800.0
2018-06-29 14:00:00,125.56,125.67,125.56,125.58,5066.0,125.56,125.67,125.56,125.58,5066.0
2018-06-29 14:05:00,125.64,125.72,125.56,125.68,6620.0,125.64,125.72,125.56,125.68,6620.0
2018-06-29 14:10:00,125.62,125.63,125.49,125.5,4005.0,125.62,125.63,125.49,125.5,4005.0
2018-06-29 14:15:00,125.48,125.49,125.4,125.46,4500.0,125.48,125.49,125.4,125.46,4500.0
2018-06-29 14:20:00,125.44,125.51,125.3,125.51,3093.0,125.44,125.51,125.3,125.51,3093.0
2018-06-29 14:25:00,125.42,125.52,125.38,125.52,4007.0,125.42,125.52,125.38,125.52,4007.0
2018-06-29 14:30:00,125.46,125.48,125.4,125.4,2400.0,125.46,125.48,125.4,125.4,2400.0
2018-06-29 14:35:00,125.4,125.4,125.3,125.37,3156.0,125.4,125.4,125.3,125.37,3156.0
2018-06-29 14:40:00,125.39,125.47,125.29,125.47,4827.0,125.39,125.47,125.29,125.47,4827.0
2018-06-29 14:45:00,125.46,125.47,125.35,125.45,3282.0,125.46,125.47,125.35,125.45,3282.0
2018-06-29 14:50:00,125.44,125.48,125.4,125.48,3895.0,125.44,125.48,125.4,125.48,3895.0
2018-06-29 14:55:00,125.49,125.54,125.46,125.54,3643.0,125.49,125.54,125.46,125.54,3643.0
2018-06-29 15:00:00,125.54,125.67,125.54,125.64,3300.0,125.54,125.67,125.54,125.64,3300.0
2018-06-29 15:05:00,125.67,125.69,125.55,125.59,7050.0,125.67,125.69,125.55,125.59,7050.0
2018-06-29 15:10:00,125.59,125.59,125.43,125.47,6225.0,125.59,125.59,125.43,125.47,6225.0
2018-06-29 15:15:00,125.42,125.53,125.4,125.48,5117.0,125.42,125.53,125.4,125.48,5117.0
2018-06-29 15:20:00,125.47,125.5,125.35,125.44,6300.0,125.47,125.5,125.35,125.44,6300.0
2018-06-29 15:25:00,125.42,125.57,125.42,125.5,6240.0,125.42,125.57,125.42,125.5,6240.0
2018-06-29 15:30:00,125.49,125.51,125.41,125.42,11135.0,125.49,125.51,125.41,125.42,11135.0
2018-06-29 15:35:00,125.41,125.62,125.38,125.38,15200.0,125.41,125.62,125.38,125.38,15200.0
2018-06-29 15:40:00,125.4,125.43,125.32,125.32,20287.0,125.4,125.43,125.32,125.32,20287.0
2018-06-29 15:45:00,125.2,125.44,125.18,125.39,21818.0,125.2,125.44,125.18,125.39,21818.0
2018-06-29 15:50:00,125.39,125.39,125.03,125.06,52145.0,125.39,125.39,125.03,125.06,52145.0
2018-06-29 15:55:00,125.06,125.09,124.85,124.87,79506.0,125.06,125.09,124.85,124.87,79506.0
2018-07-02 09:30:00,124.99,125.37,124.2,124.66,77365.0,124.99,125.37,124.2,124.66,77365.0
2018-07-02 09:35:00,124.57,124.57,123.51,123.85,16985.0,124.57,124.57,123.51,123.85,16985.0
2018-07-02 09:40:00,123.75,123.98,123.23,123.39,19809.0,123.75,123.98,123.23,123.39,19809.0
2018-07-02 09:45:00,123.33,123.97,123.32,123.65,12492.0,123.33,123.97,123.32,123.65,12492.0
2018-07-02 09:50:00,123.62,124.2,123.62,124.18,15965.0,123.62,124.2,123.62,124.18,15965.0
2018-07-02 09:55:00,124.12,124.34,123.91,124.19,23876.0,124.12,124.34,123.91,124.19,23876.0
2018-07-02 10:00:00,124.2,124.58,124.07,124.12,13743.0,124.2,124.58,124.07,124.12,13743.0
2018-07-02 10:05:00,124.09,124.29,123.95,124.07,15720.0,124.09,124.29,123.95,124.07,15720.0
2018-07-02 10:10:00,124.06,124.44,124.02,124.04,15336.0,124.06,124.44,124.02,124.04,15336.0
2018-07-02 10:15:00,124.13,124.71,124.13,124.57,28713.0,124.13,124.71,124.13,124.57,28713.0
2018-07-02 10:20:00,124.57,124.7,124.37,124.55,21726.0,124.57,124.7,124.37,124.55,21726.0
2018-07-02 10:25:00,124.59,125.25,124.53,125.19,12444.0,124.59,125.25,124.53,125.19,12444.0
2018-07-02 10:30:00,125.21,125.33,125.1,125.24,15102.0,125.21,125.33,125.1,125.24,15102.0
2018-07-02 10:35:00,125.17,125.29,125.05,125.07,14492.0,125.17,125.29,125.05,125.07,14492.0
2018-07-02 10:40:00,125.07,125.41,124.96,125.4,8730.0,125.07,125.41,124.96,125.4,8730.0
2018-07-02 10:45:00,125.38,125.5,125.28,125.42,21297.0,125.38,125.5,125.28,125.42,21297.0
2018-07-02 10:50:00,125.41,125.52,125.32,125.41,10929.0,125.41,125.52,125.32,125.41,10929.0
2018-07-02 10:55:00,125.4,125.43,125.25,125.41,10443.0,125.4,125.43,125.25,125.41,10443.0
2018-07-02 11:00:00,125.44,125.48,125.2,125.2,8444.0,125.44,125.48,125.2,125.2,8444.0
2018-07-02 11:05:00,125.2,125.3,125.11,125.3,15714.0,125.2,125.3,125.11,125.3,15714.0
2018-07-02 11:10:00,125.27,125.28,124.97,125.05,15502.0,125.27,125.28,124.97,125.05,15502.0
2018-07-02 11:15:00,125.07,125.07,124.86,125.03,38997.0,125.07,125.07,124.86,125.03,38997.0
2018-07-02 11:20:00,125.01,125.25,124.98,125.24,14118.0,125.01,125.25,124.98,125.24,14118.0
2018-07-02 11:25:00,125.31,125.34,125.24,125.33,3676.0,125.31,125.34,125.24,125.33,3676.0
2018-07-02 11:30:00,125.27,125.27,125.1,125.16,12015.0,125.27,125.27,125.1,125.16,12015.0
2018-07-02 11:35:00,125.2,125.21,125.09,125.11,5510.0,125.2,125.21,125.09,125.11,5510.0
2018-07-02 11:40:00,125.11,125.11,124.93,125.01,13978.0,125.11,125.11,124.93,125.01,13978.0
2018-07-02 11:45:00,125.03,125.23,125.0,125.0,8737.0,125.03,125.23,125.0,125.0,8737.0
2018-07-02 11:50:00,124.98,124.98,124.75,124.78,7821.0,124.98,124.98,124.75,124.78,7821.0
2018-07-02 11:55:00,124.81,125.02,124.79,124.92,4993.0,124.81,125.02,124.79,124.92,4993.0
2018-07-02 12:00:00,124.88,124.99,124.83,124.99,8279.0,124.88,124.99,124.83,124.99,8279.0
2018-07-02 12:05:00,124.99,125.18,124.95,125.18,3000.0,124.99,125.18,124.95,125.18,3000.0
2018-07-02 12:10:00,125.19,125.29,125.19,125.24,7291.0,125.19,125.29,125.19,125.24,7291.0
2018-07-02 12:15:00,125.25,125.28,125.19,125.23,9700.0,125.25,125.28,125.19,125.23,9700.0
2018-07-02 12:20:00,125.24,125.29,125.01,125.02,15643.0,125.24,125.29,125.01,125.02,15643.0
2018-07-02 12:25:00,125.0,125.01,124.91,124.97,10590.0,125.0,125.01,124.91,124.97,10590.0
2018-07-02 12:30:00,124.96,125.02,124.83,125.02,18662.0,124.96,125.02,124.83,125.02,18662.0
2018-07-02 12:35:00,124.98,125.07,124.94,124.98,10232.0,124.98,125.07,124.94,124.98,10232.0
2018-07-02 12:40:00,124.99,125.13,124.96,125.13,12739.0,124.99,125.13,124.96,125.13,12739.0
2018-07-02 12:45:00,125.11,125.41,125.04,125.08,11768.0,125.11,125.41,125.04,125.08,11768.0
2018-07-02 12:50:00,125.08,125.15,124.99,125.14,5725.0,125.08,125.15,124.99,125.14,5725.0
2018-07-02 12:55:00,125.16,125.25,125.0,125.08,11512.0,125.16,125.25,125.0,125.08,11512.0
2018-07-02 13:00:00,125.13,125.33,125.07,125.32,9377.0,125.13,125.33,125.07,125.32,9377.0
2018-07-02 13:05:00,125.33,125.37,125.11,125.28,8450.0,125.33,125.37,125.11,125.28,8450.0
2018-07-02 13:10:00,125.26,125.31,125.15,125.31,5900.0,125.26,125.31,125.15,125.31,5900.0
2018-07-02 13:15:00,125.31,125.31,125.14,125.18,4160.0,125.31,125.31,125.14,125.18,4160.0
2018-07-02 13:20:00,125.16,125.2,125.06,125.16,17473.0,125.16,125.2,125.06,125.16,17473.0
2018-07-02 13:25:00,125.14,125.17,124.95,124.98,6823.0,125.14,125.17,124.95,124.98,6823.0
2018-07-02 13:30:00,124.96,125.1,124.93,125.08,4170.0,124.96,125.1,124.93,125.08,4170.0
2018-07-02 13:35:00,125.07,125.18,124.96,125.18,6176.0,125.07,125.18,124.96,125.18,6176.0
2018-07-02 13:40:00,125.14,125.19,125.07,125.19,6981.0,125.14,125.19,125.07,125.19,6981.0
2018-07-02 13:45:00,125.2,125.25,125.13,125.22,7551.0,125.2,125.25,125.13,125.22,7551.0
2018-07-02 13:50:00,125.24,125.4,125.23,125.27,10171.0,125.24,125.4,125.23,125.27,10171.0
2018-07-02 13:55:00,125.25,125.32,125.1,125.1,7800.0,125.25,125.32,125.1,125.1,7800.0
2018-07-02 14:00:00,125.13,125.16,124.97,125.15,5635.0,125.13,125.16,124.97,125.15,5635.0
2018-07-02 14:05:00,125.15,125.25,125.14,125.2,7810.0,125.15,125.25,125.14,125.2,7810.0
2018-07-02 14:10:00,125.19,125.19,125.0,125.05,6398.0,125.19,125.19,125.0,125.05,6398.0
2018-07-02 14:15:00,125.04,125.11,124.95,125.02,5276.0,125.04,125.11,124.95,125.02,5276.0
2018-07-02 14:20:00,125.04,125.07,124.97,125.07,8996.0,125.04,125.07,124.97,125.07,8996.0
2018-07-02 14:25:00,125.07,125.07,124.72,124.75,8870.0,125.07,125.07,124.72,124.75,8870.0
2018-07-02 14:30:00,124.77,125.09,124.77,124.88,11923.0,124.77,125.09,124.77,124.88,11923.0
2018-07-02 14:35:00,124.9,125.08,124.88,124.99,8820.0,124.9,125.08,124.88,124.99,8820.0
2018-07-02 14:40:00,124.99,124.99,124.84,124.87,12133.0,124.99,124.99,124.84,124.87,12133.0
2018-07-02 14:45:00,124.87,124.88,124.78,124.79,5400.0,124.87,124.88,124.78,124.79,5400.0
2018-07-02 14:50:00,124.79,124.81,124.56,124.57,12255.0,124.79,124.81,124.56,124.57,12255.0
2018-07-02 14:55:00,124.57,124.62,124.28,124.28,16416.0,124.57,124.62,124.28,124.28,16416.0
2018-07-02 15:00:00,124.31,124.67,124.31,124.66,9209.0,124.31,124.67,124.31,124.66,9209.0
2018-07-02 15:05:00,124.68,124.84,124.62,124.84,7718.0,124.68,124.84,124.62,124.84,7718.0
2018-07-02 15:10:00,124.84,125.08,124.83,124.89,12055.0,124.84,125.08,124.83,124.89,12055.0
2018-07-02 15:15:00,124.84,124.97,124.84,124.95,7251.0,124.84,124.97,124.84,124.95,7251.0
2018-07-02 15:20:00,124.95,125.02,124.92,124.98,10704.0,124.95,125.02,124.92,124.98,10704.0
2018-07-02 15:25:00,125.02,125.27,125.02,125.2,8666.0,125.02,125.27,125.02,125.2,8666.0
2018-07-02 15:30:00,125.17,125.21,125.08,125.12,12919.0,125.17,125.21,125.08,125.12,12919.0
2018-07-02 15:35:00,125.11,125.31,125.1,125.31,12178.0,125.11,125.31,125.1,125.31,12178.0
2018-07-02 15:40:00,125.32,125.35,125.17,125.22,13187.0,125.32,125.35,125.17,125.22,13187.0
2018-07-02 15:45:00,125.25,125.4,125.22,125.38,22478.0,125.25,125.4,125.22,125.38,22478.0
2018-07-02 15:50:00,125.4,125.53,125.39,125.41,34332.0,125.4,125.53,125.39,125.41,34332.0
2018-07-02 15:55:00,125.44,125.48,125.38,125.48,38014.0,125.44,125.48,125.38,125.48,38014.0
2018-07-03 09:30:00,126.12,126.8,125.19,125.19,33350.0,126.12,126.8,125.19,125.19,33350.0
2018-07-03 09:35:00,125.21,125.75,125.11,125.11,19058.0,125.21,125.75,125.11,125.11,19058.0
2018-07-03 09:40:00,125.19,125.8,125.19,125.8,15590.0,125.19,125.8,125.19,125.8,15590.0
2018-07-03 09:45:00,125.9,125.9,125.3,125.32,7610.0,125.9,125.9,125.3,125.32,7610.0
2018-07-03 09:50:00,125.35,125.53,125.25,125.45,8730.0,125.35,125.53,125.25,125.45,8730.0
2018-07-03 09:55:00,125.34,125.76,125.3,125.66,10150.0,125.34,125.76,125.3,125.66,10150.0
2018-07-03 10:00:00,125.75,125.89,125.44,125.54,10615.0,125.75,125.89,125.44,125.54,10615.0
2018-07-03 10:05:00,125.73,125.85,125.42,125.65,9150.0,125.73,125.85,125.42,125.65,9150.0
2018-07-03 10:10:00,125.7,125.94,125.7,125.77,7103.0,125.7,125.94,125.7,125.77,7103.0
2018-07-03 10:15:00,125.75,126.15,125.75,126.0,21391.0,125.75,126.15,125.75,126.0,21391.0
2018-07-03 10:20:00,126.0,126.04,125.79,125.99,7078.0,126.0,126.04,125.79,125.99,7078.0
2018-07-03 10:25:00,125.98,126.05,125.6,125.73,6381.0,125.98,126.05,125.6,125.73,6381.0
2018-07-03 10:30:00,125.67,125.93,125.65,125.72,6512.0,125.67,125.93,125.65,125.72,6512.0
2018-07-03 10:35:00,125.75,125.77,125.45,125.49,7300.0,125.75,125.77,125.45,125.49,7300.0
2018-07-03 10:40:00,125.5,125.84,125.5,125.8,6401.0,125.5,125.84,125.5,125.8,6401.0
2018-07-03 10:45:00,125.8,125.94,125.44,125.5,26145.0,125.8,125.94,125.44,125.5,26145.0
2018-07-03 10:50:00,125.41,125.42,125.23,125.3,5776.0,125.41,125.42,125.23,125.3,5776.0
2018-07-03 10:55:00,125.24,125.34,125.17,125.19,8110.0,125.24,125.34,125.17,125.19,8110.0
2018-07-03 11:00:00,125.23,125.53,125.17,125.49,9115.0,125.23,125.53,125.17,125.49,9115.0
2018-07-03 11:05:00,125.46,125.79,125.43,125.59,6831.0,125.46,125.79,125.43,125.59,6831.0
2018-07-03 11:10:00,125.63,125.72,125.63,125.66,4223.0,125.63,125.72,125.63,125.66,4223.0
2018-07-03 11:15:00,125.65,126.04,125.64,125.89,7400.0,125.65,126.04,125.64,125.89,7400.0
2018-07-03 11:20:00,125.86,125.99,125.73,125.97,11807.0,125.86,125.99,125.73,125.97,11807.0
2018-07-03 11:25:00,125.97,125.97,125.67,125.7,5219.0,125.97,125.97,125.67,125.7,5219.0
2018-07-03 11:30:00,125.7,125.88,125.7,125.75,5394.0,125.7,125.88,125.7,125.75,5394.0
2018-07-03 11:35:00,125.79,125.85,125.58,125.71,9990.0,125.79,125.85,125.58,125.71,9990.0
2018-07-03 11:40:00,125.7,125.71,125.5,125.59,6916.0,125.7,125.71,125.5,125.59,6916.0
2018-07-03 11:45:00,125.58,125.9,125.57,125.9,7944.0,125.58,125.9,125.57,125.9,7944.0
2018-07-03 11:50:00,125.86,125.86,125.37,125.51,13135.0,125.86,125.86,125.37,125.51,13135.0
2018-07-03 11:55:00,125.56,125.64,125.38,125.6,8311.0,125.56,125.64,125.38,125.6,8311.0
2018-07-03 12:00:00,125.65,125.65,125.53,125.61,3805.0,125.65,125.65,125.53,125.61,3805.0
2018-07-03 12:05:00,125.61,125.75,125.56,125.75,5580.0,125.61,125.75,125.56,125.75,5580.0
2018-07-03 12:10:00,125.74,125.81,125.6,125.63,9418.0,125.74,125.81,125.6,125.63,9418.0
2018-07-03 12:15:00,125.68,125.73,125.59,125.66,9746.0,125.68,125.73,125.59,125.66,9746.0
2018-07-03 12:20:00,125.65,125.72,125.58,125.69,7507.0,125.65,125.72,125.58,125.69,7507.0
2018-07-03 12:25:00,125.71,125.71,125.56,125.65,11714.0,125.71,125.71,125.56,125.65,11714.0
2018-07-03 12:30:00,125.65,125.69,125.34,125.34,33228.0,125.65,125.69,125.34,125.34,33228.0
2018-07-03 12:35:00,125.33,125.37,125.22,125.36,16218.0,125.33,125.37,125.22,125.36,16218.0
2018-07-03 12:40:00,125.31,125.41,125.27,125.41,18945.0,125.31,125.41,125.27,125.41,18945.0
2018-07-03 12:45:00,125.4,125.46,125.1,125.12,22180.0,125.4,125.46,125.1,125.12,22180.0
2018-07-03 12:50:00,125.08,125.2,124.97,125.13,25539.0,125.08,125.2,124.97,125.13,25539.0
2018-07-03 12:55:00,125.12,125.3,125.02,125.22,36987.0,125.12,125.3,125.02,125.22,36987.0
2018-07-05 09:30:00,125.81,125.81,125.37,125.56,17931.0,125.81,125.81,125.37,125.56,17931.0
2018-07-05 09:35:00,125.6,125.61,125.29,125.5,2157.0,125.6,125.61,125.29,125.5,2157.0
2018-07-05 09:40:00,125.44,125.5,125.26,125.39,3300.0,125.44,125.5,125.26,125.39,3300.0
2018-07-05 09:45:00,125.33,125.33,125.06,125.21,4607.0,125.33,125.33,125.06,125.21,4607.0
2018-07-05 09:50:00,125.24,125.24,125.03,125.04,4179.0,125.24,125.24,125.03,125.04,4179.0
2018-07-05 09:55:00,125.1,125.1,124.46,124.47,6667.0,125.1,125.1,124.46,124.47,6667.0
2018-07-05 10:00:00,124.58,124.62,124.39,124.47,5058.0,124.58,124.62,124.39,124.47,5058.0
2018-07-05 10:05:00,124.37,124.7,124.22,124.54,7493.0,124.37,124.7,124.22,124.54,7493.0
2018-07-05 10:10:00,124.58,124.58,124.19,124.42,3941.0,124.58,124.58,124.19,124.42,3941.0
2018-07-05 10:15:00,124.42,124.42,124.23,124.25,2880.0,124.42,124.42,124.23,124.25,2880.0
2018-07-05 10:20:00,124.19,124.36,124.19,124.31,3755.0,124.19,124.36,124.19,124.31,3755.0
2018-07-05 10:25:00,124.41,124.44,124.23,124.36,2815.0,124.41,124.44,124.23,124.36,2815.0
2018-07-05 10:30:00,124.24,124.4,124.23,124.36,14126.0,124.24,124.4,124.23,124.36,14126.0
2018-07-05 10:35:00,124.35,124.35,124.16,124.2,5172.0,124.35,124.35,124.16,124.2,5172.0
2018-07-05 10:40:00,124.19,124.38,124.14,124.28,6337.0,124.19,124.38,124.14,124.28,6337.0
2018-07-05 10:45:00,124.33,124.54,124.27,124.45,5282.0,124.33,124.54,124.27,124.45,5282.0
2018-07-05 10:50:00,124.41,124.46,124.18,124.19,4300.0,124.41,124.46,124.18,124.19,4300.0
2018-07-05 10:55:00,124.17,124.19,123.95,124.08,10114.0,124.17,124.19,123.95,124.08,10114.0
2018-07-05 11:00:00,124.02,124.22,124.0,124.21,4671.0,124.02,124.22,124.0,124.21,4671.0
2018-07-05 11:05:00,124.23,124.66,124.23,124.66,5225.0,124.23,124.66,124.23,124.66,5225.0
2018-07-05 11:10:00,124.63,124.66,124.51,124.66,5008.0,124.63,124.66,124.51,124.66,5008.0
2018-07-05 11:15:00,124.66,124.92,124.66,124.82,3532.0,124.66,124.92,124.66,124.82,3532.0
2018-07-05 11:20:00,124.83,124.93,124.75,124.75,2300.0,124.83,124.93,124.75,124.75,2300.0
2018-07-05 11:25:00,124.81,124.86,124.65,124.66,3993.0,124.81,124.86,124.65,124.66,3993.0
2018-07-05 11:30:00,124.61,124.68,124.6,124.61,2950.0,124.61,124.68,124.6,124.61,2950.0
2018-07-05 11:35:00,124.57,124.57,124.37,124.38,5886.0,124.57,124.57,124.37,124.38,5886.0
2018-07-05 11:40:00,124.38,124.41,124.09,124.15,4906.0,124.38,124.41,124.09,124.15,4906.0
2018-07-05 11:45:00,124.15,124.35,124.13,124.34,5320.0,124.15,124.35,124.13,124.34,5320.0
2018-07-05 11:50:00,124.28,124.45,124.27,124.39,3400.0,124.28,124.45,124.27,124.39,3400.0
2018-07-05 11:55:00,124.35,124.35,124.17,124.2,2896.0,124.35,124.35,124.17,124.2,2896.0
2018-07-05 12:00:00,124.22,124.34,124.17,124.34,4568.0,124.22,124.34,124.17,124.34,4568.0
2018-07-05 12:05:00,124.32,124.34,124.21,124.21,4277.0,124.32,124.34,124.21,124.21,4277.0
2018-07-05 12:10:00,124.23,124.23,124.14,124.19,2968.0,124.23,124.23,124.14,124.19,2968.0
2018-07-05 12:15:00,124.26,124.44,124.22,124.41,11821.0,124.26,124.44,124.22,124.41,11821.0
2018-07-05 12:20:00,124.49,124.5,124.41,124.45,2499.0,124.49,124.5,124.41,124.45,2499.0
2018-07-05 12:25:00,124.48,124.55,124.48,124.55,2001.0,124.48,124.55,124.48,124.55,2001.0
2018-07-05 12:30:00,124.53,124.62,124.49,124.52,4577.0,124.53,124.62,124.49,124.52,4577.0
2018-07-05 12:35:00,124.6,124.75,124.6,124.75,2470.0,124.6,124.75,124.6,124.75,2470.0
2018-07-05 12:40:00,124.73,124.8,124.66,124.71,3388.0,124.73,124.8,124.66,124.71,3388.0
2018-07-05 12:45:00,124.71,124.72,124.55,124.56,4091.0,124.71,124.72,124.55,124.56,4091.0
2018-07-05 12:50:00,124.56,124.6,124.5,124.6,4874.0,124.56,124.6,124.5,124.6,4874.0
2018-07-05 12:55:00,124.61,124.67,124.6,124.62,2300.0,124.61,124.67,124.6,124.62,2300.0
2018-07-05 13:00:00,124.59,124.66,124.57,124.66,900.0,124.59,124.66,124.57,124.66,900.0
2018-07-05 13:05:00,124.71,124.71,124.58,124.59,2200.0,124.71,124.71,124.58,124.59,2200.0
2018-07-05 13:10:00,124.55,124.64,124.55,124.64,2632.0,124.55,124.64,124.55,124.64,2632.0
2018-07-05 13:15:00,124.63,124.81,124.63,124.81,6540.0,124.63,124.81,124.63,124.81,6540.0
2018-07-05 13:20:00,124.83,124.83,124.67,124.71,5939.0,124.83,124.83,124.67,124.71,5939.0
2018-07-05 13:25:00,124.8,124.8,124.66,124.68,3100.0,124.8,124.8,124.66,124.68,3100.0
2018-07-05 13:30:00,124.66,124.71,124.59,124.64,3004.0,124.66,124.71,124.59,124.64,3004.0
2018-07-05 13:35:00,124.64,124.64,124.59,124.59,1300.0,124.64,124.64,124.59,124.59,1300.0
2018-07-05 13:40:00,124.58,124.65,124.56,124.63,2500.0,124.58,124.65,124.56,124.63,2500.0
2018-07-05 13:45:00,124.63,124.72,124.57,124.57,5777.0,124.63,124.72,124.57,124.57,5777.0
2018-07-05 13:50:00,124.57,124.57,124.34,124.41,4956.0,124.57,124.57,124.34,124.41,4956.0
2018-07-05 13:55:00,124.4,124.64,124.4,124.62,10888.0,124.4,124.64,124.4,124.62,10888.0
2018-07-05 14:00:00,124.61,124.7,124.42,124.45,7451.0,124.61,124.7,124.42,124.45,7451.0
2018-07-05 14:05:00,124.46,124.55,124.31,124.33,5468.0,124.46,124.55,124.31,124.33,5468.0
2018-07-05 14:10:00,124.35,124.37,124.12,124.12,7194.0,124.35,124.37,124.12,124.12,7194.0
2018-07-05 14:15:00,124.13,124.5,124.13,124.44,9122.0,124.13,124.5,124.13,124.44,9122.0
2018-07-05 14:20:00,124.5,124.59,124.45,124.45,5642.0,124.5,124.59,124.45,124.45,5642.0
2018-07-05 14:25:00,124.51,124.69,124.47,124.55,9293.0,124.51,124.69,124.47,124.55,9293.0
2018-07-05 14:30:00,124.58,124.73,124.55,124.62,8800.0,124.58,124.73,124.55,124.62,8800.0
2018-07-05 14:35:00,124.63,124.64,124.54,124.58,3875.0,124.63,124.64,124.54,124.58,3875.0
2018-07-05 14:40:00,124.58,124.58,124.36,124.5,4759.0,124.58,124.58,124.36,124.5,4759.0
2018-07-05 14:45:00,124.48,124.65,124.48,124.51,24454.0,124.48,124.65,124.48,124.51,24454.0
2018-07-05 14:50:00,124.5,124.53,124.44,124.44,6584.0,124.5,124.53,124.44,124.44,6584.0
2018-07-05 14:55:00,124.49,124.52,124.4,124.45,21384.0,124.49,124.52,124.4,124.45,21384.0
2018-07-05 15:00:00,124.42,124.61,124.41,124.61,10610.0,124.42,124.61,124.41,124.61,10610.0
2018-07-05 15:05:00,124.67,124.67,124.59,124.64,2728.0,124.67,124.67,124.59,124.64,2728.0
2018-07-05 15:10:00,124.67,124.69,124.62,124.69,4373.0,124.67,124.69,124.62,124.69,4373.0
2018-07-05 15:15:00,124.69,124.82,124.68,124.82,5712.0,124.69,124.82,124.68,124.82,5712.0
2018-07-05 15:20:00,124.78,124.82,124.73,124.82,4791.0,124.78,124.82,124.73,124.82,4791.0
2018-07-05 15:25:00,124.79,124.83,124.7,124.7,6689.0,124.79,124.83,124.7,124.7,6689.0
2018-07-05 15:30:00,124.69,124.72,124.67,124.7,5847.0,124.69,124.72,124.67,124.7,5847.0
2018-07-05 15:35:00,124.72,124.72,124.49,124.54,24734.0,124.72,124.72,124.49,124.54,24734.0
2018-07-05 15:40:00,124.54,124.56,124.35,124.37,14109.0,124.54,124.56,124.35,124.37,14109.0
2018-07-05 15:45:00,124.37,124.43,124.33,124.38,22278.0,124.37,124.43,124.33,124.38,22278.0
2018-07-05 15:50:00,124.38,124.42,124.24,124.36,25069.0,124.38,124.42,124.24,124.36,25069.0
2018-07-05 15:55:00,124.36,124.58,124.35,124.58,42138.0,124.36,124.58,124.35,124.58,42138.0
2018-07-06 09:30:00,124.73,125.84,124.5,125.3,32770.0,124.73,125.84,124.5,125.3,32770.0
2018-07-06 09:35:00,125.34,125.93,125.34,125.88,12073.0,125.34,125.93,125.34,125.88,12073.0
2018-07-06 09:40:00,125.93,126.41,125.93,126.24,18515.0,125.93,126.41,125.93,126.24,18515.0
2018-07-06 09:45:00,126.2,127.08,126.19,127.07,34149.0,126.2,127.08,126.19,127.07,34149.0
2018-07-06 09:50:00,126.97,128.06,126.9,127.72,75011.0,126.97,128.06,126.9,127.72,75011.0
2018-07-06 09:55:00,127.64,128.85,127.64,128.79,76993.0,127.64,128.85,127.64,128.79,76993.0
2018-07-06 10:00:00,128.75,128.82,127.51,127.63,68193.0,128.75,128.82,127.51,127.63,68193.0
2018-07-06 10:05:00,127.7,128.0,127.39,127.73,38809.0,127.7,128.0,127.39,127.73,38809.0
2018-07-06 10:10:00,127.8,127.8,127.4,127.73,14551.0,127.8,127.8,127.4,127.73,14551.0
2018-07-06 10:15:00,127.72,128.14,127.66,127.88,26453.0,127.72,128.14,127.66,127.88,26453.0
2018-07-06 10:20:00,127.87,127.92,127.54,127.73,23834.0,127.87,127.92,127.54,127.73,23834.0
2018-07-06 10:25:00,127.79,127.86,127.51,127.8,14492.0,127.79,127.86,127.51,127.8,14492.0
2018-07-06 10:30:00,127.82,128.0,127.75,127.82,17723.0,127.82,128.0,127.75,127.82,17723.0
2018-07-06 10:35:00,127.83,127.94,127.76,127.77,8031.0,127.83,127.94,127.76,127.77,8031.0
2018-07-06 10:40:00,127.73,127.8,127.4,127.54,16215.0,127.73,127.8,127.4,127.54,16215.0
2018-07-06 10:45:00,127.51,127.71,127.4,127.63,9964.0,127.51,127.71,127.4,127.63,9964.0
2018-07-06 10:50:00,127.62,127.74,127.5,127.73,10474.0,127.62,127.74,127.5,127.73,10474.0
2018-07-06 10:55:00,127.71,128.05,127.67,127.93,15596.0,127.71,128.05,127.67,127.93,15596.0
2018-07-06 11:00:00,127.92,128.0,127.69,127.85,22875.0,127.92,128.0,127.69,127.85,22875.0
2018-07-06 11:05:00,127.84,128.02,127.84,127.97,7786.0,127.84,128.02,127.84,127.97,7786.0
2018-07-06 11:10:00,127.97,128.04,127.7,127.91,14262.0,127.97,128.04,127.7,127.91,14262.0
2018-07-06 11:15:00,127.92,127.95,127.72,127.88,13346.0,127.92,127.95,127.72,127.88,13346.0
2018-07-06 11:20:00,127.88,127.88,127.76,127.88,6930.0,127.88,127.88,127.76,127.88,6930.0
2018-07-06 11:25:00,127.87,128.05,127.84,128.0,20805.0,127.87,128.05,127.84,128.0,20805.0
2018-07-06 11:30:00,128.0,128.01,127.83,127.98,9478.0,128.0,128.01,127.83,127.98,9478.0
2018-07-06 11:35:00,127.94,127.98,127.72,127.93,19209.0,127.94,127.98,127.72,127.93,19209.0
2018-07-06 11:40:00,127.99,127.99,127.61,127.72,8540.0,127.99,127.99,127.61,127.72,8540.0
2018-07-06 11:45:00,127.68,127.82,127.65,127.66,6954.0,127.68,127.82,127.65,127.66,6954.0
2018-07-06 11:50:00,127.64,127.65,127.37,127.37,13215.0,127.64,127.65,127.37,127.37,13215.0
2018-07-06 11:55:00,127.38,127.38,126.98,127.07,29745.0,127.38,127.38,126.98,127.07,29745.0
2018-07-06 12:00:00,127.15,127.35,127.06,127.33,16782.0,127.15,127.35,127.06,127.33,16782.0
2018-07-06 12:05:00,127.36,127.63,127.36,127.44,7275.0,127.36,127.63,127.36,127.44,7275.0
2018-07-06 12:10:00,127.47,127.67,127.46,127.56,2355.0,127.47,127.67,127.46,127.56,2355.0
2018-07-06 12:15:00,127.62,127.67,127.39,127.45,9113.0,127.62,127.67,127.39,127.45,9113.0
2018-07-06 12:20:00,127.46,127.59,127.46,127.58,2911.0,127.46,127.59,127.46,127.58,2911.0
2018-07-06 12:25:00,127.61,127.73,127.48,127.73,9390.0,127.61,127.73,127.48,127.73,9390.0
2018-07-06 12:30:00,127.71,127.83,127.69,127.83,2746.0,127.71,127.83,127.69,127.83,2746.0
2018-07-06 12:35:00,127.83,127.9,127.77,127.87,8271.0,127.83,127.9,127.77,127.87,8271.0
2018-07-06 12:40:00,127.87,127.87,127.69,127.76,5637.0,127.87,127.87,127.69,127.76,5637.0
2018-07-06 12:45:00,127.73,127.77,127.62,127.7,15800.0,127.73,127.77,127.62,127.7,15800.0
2018-07-06 12:50:00,127.69,127.87,127.69,127.84,5195.0,127.69,127.87,127.69,127.84,5195.0
2018-07-06 12:55:00,127.84,127.97,127.83,127.92,6415.0,127.84,127.97,127.83,127.92,6415.0
2018-07-06 13:00:00,127.98,128.11,127.96,128.08,9800.0,127.98,128.11,127.96,128.08,9800.0
2018-07-06 13:05:00,128.08,128.09,128.03,128.06,5211.0,128.08,128.09,128.03,128.06,5211.0
2018-07-06 13:10:00,128.09,128.09,127.81,127.81,7211.0,128.09,128.09,127.81,127.81,7211.0
2018-07-06 13:15:00,127.84,127.88,127.8,127.8,3100.0,127.84,127.88,127.8,127.8,3100.0
2018-07-06 13:20:00,127.8,127.9,127.8,127.81,4128.0,127.8,127.9,127.8,127.81,4128.0
2018-07-06 13:25:00,127.81,127.91,127.81,127.91,4119.0,127.81,127.91,127.81,127.91,4119.0
2018-07-06 13:30:00,127.9,128.05,127.86,128.04,5500.0,127.9,128.05,127.86,128.04,5500.0
2018-07-06 13:35:00,128.02,128.03,127.98,128.01,5097.0,128.02,128.03,127.98,128.01,5097.0
2018-07-06 13:40:00,128.0,128.0,127.79,127.8,6525.0,128.0,128.0,127.79,127.8,6525.0
2018-07-06 13:45:00,127.83,127.89,127.83,127.89,1670.0,127.83,127.89,127.83,127.89,1670.0
2018-07-06 13:50:00,127.9,127.98,127.89,127.97,3889.0,127.9,127.98,127.89,127.97,3889.0
2018-07-06 13:55:00,127.96,128.01,127.88,128.0,13805.0,127.96,128.01,127.88,128.0,13805.0
2018-07-06 14:00:00,128.0,128.0,127.87,127.91,14059.0,128.0,128.0,127.87,127.91,14059.0
2018-07-06 14:05:00,127.92,128.0,127.87,128.0,20070.0,127.92,128.0,127.87,128.0,20070.0
2018-07-06 14:10:00,127.99,128.03,127.88,127.94,24371.0,127.99,128.03,127.88,127.94,24371.0
2018-07-06 14:15:00,127.97,128.11,127.95,128.09,27403.0,127.97,128.11,127.95,128.09,27403.0
2018-07-06 14:20:00,128.11,128.13,128.08,128.11,8320.0,128.11,128.13,128.08,128.11,8320.0
2018-07-06 14:25:00,128.11,128.13,127.97,127.97,8517.0,128.11,128.13,127.97,127.97,8517.0
2018-07-06 14:30:00,127.96,128.0,127.83,128.0,17285.0,127.96,128.0,127.83,128.0,17285.0
2018-07-06 14:35:00,128.0,128.02,127.82,127.87,17499.0,128.0,128.02,127.82,127.87,17499.0
2018-07-06 14:40:00,127.87,127.97,127.82,127.95,12919.0,127.87,127.97,127.82,127.95,12919.0
2018-07-06 14:45:00,127.92,128.07,127.91,128.06,10288.0,127.92,128.07,127.91,128.06,10288.0
2018-07-06 14:50:00,128.04,128.15,128.04,128.14,11441.0,128.04,128.15,128.04,128.14,11441.0
2018-07-06 14:55:00,128.15,128.18,128.13,128.14,6951.0,128.15,128.18,128.13,128.14,6951.0
2018-07-06 15:00:00,128.12,128.27,128.11,128.25,14157.0,128.12,128.27,128.11,128.25,14157.0
2018-07-06 15:05:00,128.25,128.38,128.23,128.37,37262.0,128.25,128.38,128.23,128.37,37262.0
2018-07-06 15:10:00,128.38,128.43,128.34,128.42,15003.0,128.38,128.43,128.34,128.42,15003.0
2018-07-06 15:15:00,128.41,128.54,128.4,128.54,13317.0,128.41,128.54,128.4,128.54,13317.0
2018-07-06 15:20:00,128.52,128.58,128.49,128.58,13329.0,128.52,128.58,128.49,128.58,13329.0
2018-07-06 15:25:00,128.58,128.88,128.5,128.69,140594.0,128.58,128.88,128.5,128.69,140594.0
2018-07-06 15:30:00,128.68,128.78,128.54,128.56,36587.0,128.68,128.78,128.54,128.56,36587.0
2018-07-06 15:35:00,128.58,128.65,128.46,128.62,23681.0,128.58,128.65,128.46,128.62,23681.0
2018-07-06 15:40:00,128.62,128.67,128.57,128.66,37451.0,128.62,128.67,128.57,128.66,37451.0
2018-07-06 15:45:00,128.65,128.68,128.44,128.45,59319.0,128.65,128.68,128.44,128.45,59319.0
2018-07-06 15:50:00,128.44,128.74,128.36,128.71,58372.0,128.44,128.74,128.36,128.71,58372.0
2018-07-06 15:55:00,128.69,128.75,128.52,128.54,114632.0,128.69,128.75,128.52,128.54,114632.0
2018-07-09 09:30:00,130.0,130.49,129.8,130.0,80378.0,130.0,130.49,129.8,130.0,80378.0
2018-07-09 09:35:00,130.05,130.45,130.0,130.04,62181.0,130.05,130.45,130.0,130.04,62181.0
2018-07-09 09:40:00,129.99,130.07,128.15,128.15,76951.0,129.99,130.07,128.15,128.15,76951.0
2018-07-09 09:45:00,128.16,128.66,128.02,128.04,21749.0,128.16,128.66,128.02,128.04,21749.0
2018-07-09 09:50:00,128.06,128.09,127.54,127.62,22713.0,128.06,128.09,127.54,127.62,22713.0
2018-07-09 09:55:00,127.63,128.26,127.57,128.0,23320.0,127.63,128.26,127.57,128.0,23320.0
2018-07-09 10:00:00,128.0,128.04,127.29,127.51,34625.0,128.0,128.04,127.29,127.51,34625.0
2018-07-09 10:05:00,127.49,127.73,127.39,127.52,10665.0,127.49,127.73,127.39,127.52,10665.0
2018-07-09 10:10:00,127.46,127.48,126.38,126.38,35634.0,127.46,127.48,126.38,126.38,35634.0
2018-07-09 10:15:00,126.46,126.53,125.88,126.21,48419.0,126.46,126.53,125.88,126.21,48419.0
2018-07-09 10:20:00,126.21,126.78,126.18,126.78,54234.0,126.21,126.78,126.18,126.78,54234.0
2018-07-09 10:25:00,126.82,127.0,126.62,126.95,33170.0,126.82,127.0,126.62,126.95,33170.0
2018-07-09 10:30:00,126.94,127.2,126.84,127.0,37691.0,126.94,127.2,126.84,127.0,37691.0
2018-07-09 10:35:00,127.04,127.06,126.97,127.06,18234.0,127.04,127.06,126.97,127.06,18234.0
2018-07-09 10:40:00,127.05,127.05,126.77,126.81,24797.0,127.05,127.05,126.77,126.81,24797.0
2018-07-09 10:45:00,126.81,126.87,126.75,126.8,11385.0,126.81,126.87,126.75,126.8,11385.0
2018-07-09 10:50:00,126.83,126.98,126.8,126.93,11322.0,126.83,126.98,126.8,126.93,11322.0
2018-07-09 10:55:00,126.92,127.15,126.86,126.97,20060.0,126.92,127.15,126.86,126.97,20060.0
2018-07-09 11:00:00,126.97,126.97,126.65,126.78,17434.0,126.97,126.97,126.65,126.78,17434.0
2018-07-09 11:05:00,126.75,126.81,126.53,126.59,9888.0,126.75,126.81,126.53,126.59,9888.0
2018-07-09 11:10:00,126.58,126.7,126.42,126.42,10902.0,126.58,126.7,126.42,126.42,10902.0
2018-07-09 11:15:00,126.44,126.53,126.38,126.42,13214.0,126.44,126.53,126.38,126.42,13214.0
2018-07-09 11:20:00,126.49,126.64,126.4,126.41,28417.0,126.49,126.64,126.4,126.41,28417.0
2018-07-09 11:25:00,126.46,126.9,126.46,126.85,9579.0,126.46,126.9,126.46,126.85,9579.0
2018-07-09 11:30:00,126.83,126.89,126.65,126.85,7544.0,126.83,126.89,126.65,126.85,7544.0
2018-07-09 11:35:00,126.84,126.93,126.76,126.78,8890.0,126.84,126.93,126.76,126.78,8890.0
2018-07-09 11:40:00,126.78,126.95,126.78,126.92,14365.0,126.78,126.95,126.78,126.92,14365.0
2018-07-09 11:45:00,126.88,126.9,126.69,126.81,10271.0,126.88,126.9,126.69,126.81,10271.0
2018-07-09 11:50:00,126.81,126.95,126.77,126.95,19874.0,126.81,126.95,126.77,126.95,19874.0
2018-07-09 11:55:00,126.88,126.99,126.83,126.99,7819.0,126.88,126.99,126.83,126.99,7819.0
2018-07-09 12:00:00,126.99,127.05,126.87,126.93,16946.0,126.99,127.05,126.87,126.93,16946.0
2018-07-09 12:05:00,126.9,126.95,126.7,126.73,24142.0,126.9,126.95,126.7,126.73,24142.0
2018-07-09 12:10:00,126.72,126.73,126.5,126.61,21114.0,126.72,126.73,126.5,126.61,21114.0
2018-07-09 12:15:00,126.6,126.67,126.51,126.51,10017.0,126.6,126.67,126.51,126.51,10017.0
2018-07-09 12:20:00,126.52,126.64,126.47,126.64,14007.0,126.52,126.64,126.47,126.64,14007.0
2018-07-09 12:25:00,126.67,126.72,126.58,126.58,5385.0,126.67,126.72,126.58,126.58,5385.0
2018-07-09 12:30:00,126.56,126.6,126.4,126.55,17702.0,126.56,126.6,126.4,126.55,17702.0
2018-07-09 12:35:00,126.57,126.69,126.55,126.65,14442.0,126.57,126.69,126.55,126.65,14442.0
2018-07-09 12:40:00,126.66,126.76,126.63,126.75,9370.0,126.66,126.76,126.63,126.75,9370.0
2018-07-09 12:45:00,126.73,126.74,126.53,126.53,9532.0,126.73,126.74,126.53,126.53,9532.0
2018-07-09 12:50:00,126.51,126.7,126.5,126.7,9333.0,126.51,126.7,126.5,126.7,9333.0
2018-07-09 12:55:00,126.67,126.75,126.66,126.69,5450.0,126.67,126.75,126.66,126.69,5450.0
2018-07-09 13:00:00,126.7,126.8,126.6,126.69,13951.0,126.7,126.8,126.6,126.69,13951.0
2018-07-09 13:05:00,126.68,126.71,126.64,126.64,2200.0,126.68,126.71,126.64,126.64,2200.0
2018-07-09 13:10:00,126.63,126.63,126.45,126.45,6900.0,126.63,126.63,126.45,126.45,6900.0
2018-07-09 13:15:00,126.49,126.53,126.45,126.53,6731.0,126.49,126.53,126.45,126.53,6731.0
2018-07-09 13:20:00,126.54,126.6,126.54,126.59,2904.0,126.54,126.6,126.54,126.59,2904.0
2018-07-09 13:25:00,126.58,126.67,126.56,126.65,6303.0,126.58,126.67,126.56,126.65,6303.0
2018-07-09 13:30:00,126.65,126.66,126.58,126.65,3853.0,126.65,126.66,126.58,126.65,3853.0
2018-07-09 13:35:00,126.63,126.69,126.59,126.64,7605.0,126.63,126.69,126.59,126.64,7605.0
2018-07-09 13:40:00,126.61,126.67,126.61,126.66,5108.0,126.61,126.67,126.61,126.66,5108.0
2018-07-09 13:45:00,126.68,126.8,126.64,126.8,10336.0,126.68,126.8,126.64,126.8,10336.0
2018-07-09 13:50:00,126.77,126.96,126.77,126.96,4698.0,126.77,126.96,126.77,126.96,4698.0
2018-07-09 13:55:00,126.92,126.95,126.84,126.87,10594.0,126.92,126.95,126.84,126.87,10594.0
2018-07-09 14:00:00,126.87,127.01,126.87,126.98,7521.0,126.87,127.01,126.87,126.98,7521.0
2018-07-09 14:05:00,127.01,127.07,126.95,127.01,15984.0,127.01,127.07,126.95,127.01,15984.0
2018-07-09 14:10:00,126.98,127.09,126.98,127.09,12227.0,126.98,127.09,126.98,127.09,12227.0
2018-07-09 14:15:00,127.09,127.13,126.94,127.09,18812.0,127.09,127.13,126.94,127.09,18812.0
2018-07-09 14:20:00,127.08,127.14,127.0,127.04,5497.0,127.08,127.14,127.0,127.04,5497.0
2018-07-09 14:25:00,127.05,127.18,127.05,127.16,3120.0,127.05,127.18,127.05,127.16,3120.0
2018-07-09 14:30:00,127.14,127.23,127.11,127.11,5585.0,127.14,127.23,127.11,127.11,5585.0
2018-07-09 14:35:00,127.11,127.16,127.07,127.08,6908.0,127.11,127.16,127.07,127.08,6908.0
2018-07-09 14:40:00,127.1,127.1,126.99,126.99,7347.0,127.1,127.1,126.99,126.99,7347.0
2018-07-09 14:45:00,126.97,126.97,126.86,126.97,15925.0,126.97,126.97,126.86,126.97,15925.0
2018-07-09 14:50:00,126.96,127.01,126.95,126.98,5039.0,126.96,127.01,126.95,126.98,5039.0
2018-07-09 14:55:00,126.95,127.0,126.93,126.95,9097.0,126.95,127.0,126.93,126.95,9097.0
2018-07-09 15:00:00,126.96,126.96,126.64,126.64,10909.0,126.96,126.96,126.64,126.64,10909.0
2018-07-09 15:05:00,126.65,126.76,126.64,126.73,11781.0,126.65,126.76,126.64,126.73,11781.0
2018-07-09 15:10:00,126.75,126.77,126.61,126.62,8330.0,126.75,126.77,126.61,126.62,8330.0
2018-07-09 15:15:00,126.62,126.66,126.54,126.61,11890.0,126.62,126.66,126.54,126.61,11890.0
2018-07-09 15:20:00,126.62,126.73,126.59,126.71,7637.0,126.62,126.73,126.59,126.71,7637.0
2018-07-09 15:25:00,126.72,126.82,126.71,126.78,14869.0,126.72,126.82,126.71,126.78,14869.0
2018-07-09 15:30:00,126.79,126.88,126.77,126.86,14911.0,126.79,126.88,126.77,126.86,14911.0
2018-07-09 15:35:00,126.86,126.92,126.82,126.9,10604.0,126.86,126.92,126.82,126.9,10604.0
2018-07-09 15:40:00,126.91,126.91,126.73,126.74,22342.0,126.91,126.91,126.73,126.74,22342.0
2018-07-09 15:45:00,126.74,126.78,126.62,126.66,25543.0,126.74,126.78,126.62,126.66,25543.0
2018-07-09 15:50:00,126.66,126.66,126.42,126.44,47211.0,126.66,126.66,126.42,126.44,47211.0
2018-07-09 15:55:00,126.44,126.56,126.4,126.53,78861.0,126.44,126.56,126.4,126.53,78861.0
2018-07-10 09:30:00,126.85,127.31,126.65,127.0,24569.0,126.85,127.31,126.65,127.0,24569.0
2018-07-10 09:35:00,127.01,127.9,127.01,127.9,24613.0,127.01,127.9,127.01,127.9,24613.0
2018-07-10 09:40:00,127.89,128.23,127.42,128.21,27062.0,127.89,128.23,127.42,128.21,27062.0
2018-07-10 09:45:00,128.17,128.17,127.46,127.46,11729.0,128.17,128.17,127.46,127.46,11729.0
2018-07-10 09:50:00,127.48,127.56,126.64,126.7,14061.0,127.48,127.56,126.64,126.7,14061.0
2018-07-10 09:55:00,126.69,126.78,126.5,126.51,10781.0,126.69,126.78,126.5,126.51,10781.0
2018-07-10 10:00:00,126.58,126.9,126.42,126.89,24433.0,126.58,126.9,126.42,126.89,24433.0
2018-07-10 10:05:00,126.9,127.1,126.86,126.86,10334.0,126.9,127.1,126.86,126.86,10334.0
2018-07-10 10:10:00,126.92,126.96,126.74,126.88,73664.0,126.92,126.96,126.74,126.88,73664.0
2018-07-10 10:15:00,126.88,126.94,126.79,126.89,7108.0,126.88,126.94,126.79,126.89,7108.0
2018-07-10 10:20:00,126.85,126.94,126.82,126.92,9882.0,126.85,126.94,126.82,126.92,9882.0
2018-07-10 10:25:00,126.92,126.94,126.27,126.34,16735.0,126.92,126.94,126.27,126.34,16735.0
2018-07-10 10:30:00,126.34,126.55,126.29,126.55,10482.0,126.34,126.55,126.29,126.55,10482.0
2018-07-10 10:35:00,126.65,126.75,126.64,126.67,16400.0,126.65,126.75,126.64,126.67,16400.0
2018-07-10 10:40:00,126.67,126.67,126.47,126.56,7309.0,126.67,126.67,126.47,126.56,7309.0
2018-07-10 10:45:00,126.56,126.66,126.42,126.42,6471.0,126.56,126.66,126.42,126.42,6471.0
2018-07-10 10:50:00,126.38,126.47,126.38,126.45,3028.0,126.38,126.47,126.38,126.45,3028.0
2018-07-10 10:55:00,126.45,126.48,126.42,126.44,4683.0,126.45,126.48,126.42,126.44,4683.0
2018-07-10 11:00:00,126.48,126.48,126.29,126.29,3171.0,126.48,126.48,126.29,126.29,3171.0
2018-07-10 11:05:00,126.29,126.5,126.29,126.49,12097.0,126.29,126.5,126.29,126.49,12097.0
2018-07-10 11:10:00,126.49,126.56,126.36,126.39,3103.0,126.49,126.56,126.36,126.39,3103.0
2018-07-10 11:15:00,126.43,126.6,126.37,126.58,18589.0,126.43,126.6,126.37,126.58,18589.0
2018-07-10 11:20:00,126.55,126.63,126.51,126.51,4189.0,126.55,126.63,126.51,126.51,4189.0
2018-07-10 11:25:00,126.51,126.56,126.36,126.37,5696.0,126.51,126.56,126.36,126.37,5696.0
2018-07-10 11:30:00,126.34,126.4,126.31,126.36,1700.0,126.34,126.4,126.31,126.36,1700.0
2018-07-10 11:35:00,126.37,126.56,126.36,126.51,5393.0,126.37,126.56,126.36,126.51,5393.0
2018-07-10 11:40:00,126.5,126.6,126.49,126.52,5934.0,126.5,126.6,126.49,126.52,5934.0
2018-07-10 11:45:00,126.57,126.69,126.47,126.64,6946.0,126.57,126.69,126.47,126.64,6946.0
2018-07-10 11:50:00,126.7,126.72,126.56,126.62,3712.0,126.7,126.72,126.56,126.62,3712.0
2018-07-10 11:55:00,126.6,126.63,126.54,126.63,4050.0,126.6,126.63,126.54,126.63,4050.0
2018-07-10 12:00:00,126.61,126.62,126.54,126.59,3512.0,126.61,126.62,126.54,126.59,3512.0
2018-07-10 12:05:00,126.58,126.58,126.45,126.54,5030.0,126.58,126.58,126.45,126.54,5030.0
2018-07-10 12:10:00,126.52,126.62,126.45,126.62,5004.0,126.52,126.62,126.45,126.62,5004.0
2018-07-10 12:15:00,126.61,126.7,126.53,126.58,22393.0,126.61,126.7,126.53,126.58,22393.0
2018-07-10 12:20:00,126.59,126.67,126.54,126.67,13428.0,126.59,126.67,126.54,126.67,13428.0
2018-07-10 12:25:00,126.6,126.73,126.6,126.67,4340.0,126.6,126.73,126.6,126.67,4340.0
2018-07-10 12:30:00,126.68,126.87,126.68,126.8,4763.0,126.68,126.87,126.68,126.8,4763.0
2018-07-10 12:35:00,126.86,126.89,126.84,126.84,3031.0,126.86,126.89,126.84,126.84,3031.0
2018-07-10 12:40:00,126.85,126.85,126.76,126.79,2466.0,126.85,126.85,126.76,126.79,2466.0
2018-07-10 12:45:00,126.75,126.79,126.74,126.74,3223.0,126.75,126.79,126.74,126.74,3223.0
2018-07-10 12:50:00,126.75,126.76,126.65,126.66,4350.0,126.75,126.76,126.65,126.66,4350.0
2018-07-10 12:55:00,126.65,126.69,126.62,126.67,4954.0,126.65,126.69,126.62,126.67,4954.0
2018-07-10 13:00:00,126.72,126.72,126.69,126.69,1824.0,126.72,126.72,126.69,126.69,1824.0
2018-07-10 13:05:00,126.72,126.72,126.58,126.58,3450.0,126.72,126.72,126.58,126.58,3450.0
2018-07-10 13:10:00,126.57,126.65,126.54,126.6,5670.0,126.57,126.65,126.54,126.6,5670.0
2018-07-10 13:15:00,126.58,126.62,126.55,126.59,5467.0,126.58,126.62,126.55,126.59,5467.0
2018-07-10 13:20:00,126.57,126.59,126.42,126.44,3055.0,126.57,126.59,126.42,126.44,3055.0
2018-07-10 13:25:00,126.44,126.5,126.43,126.43,4177.0,126.44,126.5,126.43,126.43,4177.0
2018-07-10 13:30:00,126.47,126.54,126.47,126.54,3204.0,126.47,126.54,126.47,126.54,3204.0
2018-07-10 13:35:00,126.51,126.69,126.43,126.69,32398.0,126.51,126.69,126.43,126.69,32398.0
2018-07-10 13:40:00,126.7,126.95,126.69,126.95,10880.0,126.7,126.95,126.69,126.95,10880.0
2018-07-10 13:45:00,126.96,126.96,126.8,126.83,5845.0,126.96,126.96,126.8,126.83,5845.0
2018-07-10 13:50:00,126.86,127.03,126.84,127.03,5690.0,126.86,127.03,126.84,127.03,5690.0
2018-07-10 13:55:00,127.01,127.17,127.01,127.11,6459.0,127.01,127.17,127.01,127.11,6459.0
2018-07-10 14:00:00,127.14,127.17,127.1,127.12,5138.0,127.14,127.17,127.1,127.12,5138.0
2018-07-10 14:05:00,127.14,127.14,127.04,127.06,4275.0,127.14,127.14,127.04,127.06,4275.0
2018-07-10 14:10:00,127.04,127.06,127.0,127.0,4931.0,127.04,127.06,127.0,127.0,4931.0
2018-07-10 14:15:00,127.03,127.03,126.88,126.92,5432.0,127.03,127.03,126.88,126.92,5432.0
2018-07-10 14:20:00,126.94,126.96,126.87,126.9,3370.0,126.94,126.96,126.87,126.9,3370.0
2018-07-10 14:25:00,126.89,126.96,126.85,126.85,2885.0,126.89,126.96,126.85,126.85,2885.0
2018-07-10 14:30:00,126.91,127.05,126.91,126.98,4559.0,126.91,127.05,126.91,126.98,4559.0
2018-07-10 14:35:00,126.98,127.0,126.97,127.0,500.0,126.98,127.0,126.97,127.0,500.0
2018-07-10 14:40:00,127.0,127.02,126.89,126.89,5287.0,127.0,127.02,126.89,126.89,5287.0
2018-07-10 14:45:00,126.86,127.0,126.8,126.95,6367.0,126.86,127.0,126.8,126.95,6367.0
2018-07-10 14:50:00,126.93,127.04,126.93,127.0,4885.0,126.93,127.04,126.93,127.0,4885.0
2018-07-10 14:55:00,126.99,127.19,126.98,127.16,6707.0,126.99,127.19,126.98,127.16,6707.0
2018-07-10 15:00:00,127.17,127.17,127.04,127.09,6254.0,127.17,127.17,127.04,127.09,6254.0
2018-07-10 15:05:00,127.08,127.11,127.07,127.07,3052.0,127.08,127.11,127.07,127.07,3052.0
2018-07-10 15:10:00,127.06,127.25,127.06,127.25,10196.0,127.06,127.25,127.06,127.25,10196.0
2018-07-10 15:15:00,127.25,127.25,127.2,127.25,2482.0,127.25,127.25,127.2,127.25,2482.0
2018-07-10 15:20:00,127.23,127.28,127.18,127.26,12043.0,127.23,127.28,127.18,127.26,12043.0
2018-07-10 15:25:00,127.27,127.37,127.16,127.23,11563.0,127.27,127.37,127.16,127.23,11563.0
2018-07-10 15:30:00,127.23,127.34,127.23,127.27,9439.0,127.23,127.34,127.23,127.27,9439.0
2018-07-10 15:35:00,127.3,127.58,127.3,127.53,23077.0,127.3,127.58,127.3,127.53,23077.0
2018-07-10 15:40:00,127.52,127.52,127.39,127.39,11497.0,127.52,127.52,127.39,127.39,11497.0
2018-07-10 15:45:00,127.38,127.49,127.33,127.47,25899.0,127.38,127.49,127.33,127.47,25899.0
2018-07-10 15:50:00,127.45,127.45,127.27,127.37,38443.0,127.45,127.45,127.27,127.37,38443.0
2018-07-10 15:55:00,127.36,127.47,127.36,127.39,35144.0,127.36,127.47,127.36,127.39,35144.0
2018-07-11 09:30:00,126.19,126.45,125.08,125.42,51205.0,126.19,126.45,125.08,125.42,51205.0
2018-07-11 09:35:00,125.22,125.83,125.14,125.83,11483.0,125.22,125.83,125.14,125.83,11483.0
2018-07-11 09:40:00,125.81,125.89,125.18,125.18,14591.0,125.81,125.89,125.18,125.18,14591.0
2018-07-11 09:45:00,125.17,125.22,124.7,125.16,25771.0,125.17,125.22,124.7,125.16,25771.0
2018-07-11 09:50:00,125.07,125.08,124.63,124.76,9265.0,125.07,125.08,124.63,124.76,9265.0
2018-07-11 09:55:00,124.78,125.28,124.77,125.23,9021.0,124.78,125.28,124.77,125.23,9021.0
2018-07-11 10:00:00,125.28,125.28,124.62,124.68,10199.0,125.28,125.28,124.62,124.68,10199.0
2018-07-11 10:05:00,124.71,124.96,124.69,124.89,19615.0,124.71,124.96,124.69,124.89,19615.0
2018-07-11 10:10:00,124.96,125.41,124.8,125.41,8438.0,124.96,125.41,124.8,125.41,8438.0
2018-07-11 10:15:00,125.31,125.55,125.31,125.34,9907.0,125.31,125.55,125.31,125.34,9907.0
2018-07-11 10:20:00,125.38,125.58,125.31,125.42,16266.0,125.38,125.58,125.31,125.42,16266.0
2018-07-11 10:25:00,125.44,125.58,125.43,125.56,6000.0,125.44,125.58,125.43,125.56,6000.0
2018-07-11 10:30:00,125.6,125.81,125.47,125.53,21135.0,125.6,125.81,125.47,125.53,21135.0
2018-07-11 10:35:00,125.56,126.19,125.55,126.19,10325.0,125.56,126.19,125.55,126.19,10325.0
2018-07-11 10:40:00,126.17,126.22,125.72,125.79,8880.0,126.17,126.22,125.72,125.79,8880.0
2018-07-11 10:45:00,125.71,125.92,125.45,125.79,8700.0,125.71,125.92,125.45,125.79,8700.0
2018-07-11 10:50:00,125.8,125.99,125.72,125.99,16916.0,125.8,125.99,125.72,125.99,16916.0
2018-07-11 10:55:00,125.98,126.11,125.88,126.06,12851.0,125.98,126.11,125.88,126.06,12851.0
2018-07-11 11:00:00,126.03,126.15,125.88,125.97,7428.0,126.03,126.15,125.88,125.97,7428.0
2018-07-11 11:05:00,125.95,125.98,125.84,125.85,2565.0,125.95,125.98,125.84,125.85,2565.0
2018-07-11 11:10:00,125.85,125.88,125.69,125.79,8017.0,125.85,125.88,125.69,125.79,8017.0
2018-07-11 11:15:00,125.8,125.83,125.58,125.61,5236.0,125.8,125.83,125.58,125.61,5236.0
2018-07-11 11:20:00,125.55,125.61,125.36,125.44,7962.0,125.55,125.61,125.36,125.44,7962.0
2018-07-11 11:25:00,125.52,125.52,125.29,125.44,9390.0,125.52,125.52,125.29,125.44,9390.0
2018-07-11 11:30:00,125.36,125.5,125.28,125.44,4621.0,125.36,125.5,125.28,125.44,4621.0
2018-07-11 11:35:00,125.46,125.49,125.3,125.37,16264.0,125.46,125.49,125.3,125.37,16264.0
2018-07-11 11:40:00,125.35,125.47,125.2,125.22,11795.0,125.35,125.47,125.2,125.22,11795.0
2018-07-11 11:45:00,125.27,125.52,125.27,125.48,10103.0,125.27,125.52,125.27,125.48,10103.0
2018-07-11 11:50:00,125.48,125.64,125.45,125.59,12327.0,125.48,125.64,125.45,125.59,12327.0
2018-07-11 11:55:00,125.52,125.68,125.52,125.6,13250.0,125.52,125.68,125.52,125.6,13250.0
2018-07-11 12:00:00,125.64,125.64,125.31,125.36,4600.0,125.64,125.64,125.31,125.36,4600.0
2018-07-11 12:05:00,125.45,125.45,125.28,125.33,5043.0,125.45,125.45,125.28,125.33,5043.0
2018-07-11 12:10:00,125.34,125.35,125.11,125.11,4100.0,125.34,125.35,125.11,125.11,4100.0
2018-07-11 12:15:00,125.15,125.3,125.11,125.3,5795.0,125.15,125.3,125.11,125.3,5795.0
2018-07-11 12:20:00,125.31,125.34,125.18,125.25,2000.0,125.31,125.34,125.18,125.25,2000.0
2018-07-11 12:25:00,125.15,125.17,125.05,125.05,3838.0,125.15,125.17,125.05,125.05,3838.0
2018-07-11 12:30:00,125.14,125.37,125.14,125.23,8836.0,125.14,125.37,125.14,125.23,8836.0
2018-07-11 12:35:00,125.2,125.23,125.14,125.23,4167.0,125.2,125.23,125.14,125.23,4167.0
2018-07-11 12:40:00,125.28,125.37,125.22,125.22,4740.0,125.28,125.37,125.22,125.22,4740.0
2018-07-11 12:45:00,125.25,125.33,125.22,125.24,7393.0,125.25,125.33,125.22,125.24,7393.0
2018-07-11 12:50:00,125.23,125.33,125.21,125.33,11200.0,125.23,125.33,125.21,125.33,11200.0
2018-07-11 12:55:00,125.29,125.37,125.23,125.37,2730.0,125.29,125.37,125.23,125.37,2730.0
2018-07-11 13:00:00,125.37,125.37,125.25,125.28,4446.0,125.37,125.37,125.25,125.28,4446.0
2018-07-11 13:05:00,125.23,125.34,125.19,125.26,4203.0,125.23,125.34,125.19,125.26,4203.0
2018-07-11 13:10:00,125.26,125.42,125.22,125.37,4620.0,125.26,125.42,125.22,125.37,4620.0
2018-07-11 13:15:00,125.35,125.49,125.34,125.49,1550.0,125.35,125.49,125.34,125.49,1550.0
2018-07-11 13:20:00,125.54,125.65,125.53,125.65,4174.0,125.54,125.65,125.53,125.65,4174.0
2018-07-11 13:25:00,125.74,125.75,125.67,125.75,3959.0,125.74,125.75,125.67,125.75,3959.0
2018-07-11 13:30:00,125.72,125.83,125.68,125.75,4106.0,125.72,125.83,125.68,125.75,4106.0
2018-07-11 13:35:00,125.71,125.79,125.58,125.67,20318.0,125.71,125.79,125.58,125.67,20318.0
2018-07-11 13:40:00,125.67,125.76,125.63,125.74,13225.0,125.67,125.76,125.63,125.74,13225.0
2018-07-11 13:45:00,125.74,125.94,125.73,125.94,6123.0,125.74,125.94,125.73,125.94,6123.0
2018-07-11 13:50:00,126.0,126.0,125.82,125.92,2000.0,126.0,126.0,125.82,125.92,2000.0
2018-07-11 13:55:00,125.9,125.91,125.84,125.86,427.0,125.9,125.91,125.84,125.86,427.0
2018-07-11 14:00:00,125.9,126.05,125.85,125.85,4835.0,125.9,126.05,125.85,125.85,4835.0
2018-07-11 14:05:00,125.87,125.87,125.64,125.72,6158.0,125.87,125.87,125.64,125.72,6158.0
2018-07-11 14:10:00,125.65,125.65,125.47,125.54,4601.0,125.65,125.65,125.47,125.54,4601.0
2018-07-11 14:15:00,125.54,125.58,125.47,125.57,4421.0,125.54,125.58,125.47,125.57,4421.0
2018-07-11 14:20:00,125.58,125.73,125.58,125.66,3320.0,125.58,125.73,125.58,125.66,3320.0
2018-07-11 14:25:00,125.68,125.72,125.61,125.72,3470.0,125.68,125.72,125.61,125.72,3470.0
2018-07-11 14:30:00,125.7,125.77,125.67,125.71,2342.0,125.7,125.77,125.67,125.71,2342.0
2018-07-11 14:35:00,125.71,125.76,125.65,125.68,3820.0,125.71,125.76,125.65,125.68,3820.0
2018-07-11 14:40:00,125.67,125.68,125.59,125.66,4640.0,125.67,125.68,125.59,125.66,4640.0
2018-07-11 14:45:00,125.71,125.78,125.65,125.67,7245.0,125.71,125.78,125.65,125.67,7245.0
2018-07-11 14:50:00,125.73,125.73,125.57,125.73,5700.0,125.73,125.73,125.57,125.73,5700.0
2018-07-11 14:55:00,125.73,125.8,125.68,125.72,3400.0,125.73,125.8,125.68,125.72,3400.0
2018-07-11 15:00:00,125.69,125.83,125.66,125.78,3800.0,125.69,125.83,125.66,125.78,3800.0
2018-07-11 15:05:00,125.79,125.9,125.78,125.9,3989.0,125.79,125.9,125.78,125.9,3989.0
2018-07-11 15:10:00,125.86,125.9,125.81,125.81,3543.0,125.86,125.9,125.81,125.81,3543.0
2018-07-11 15:15:00,125.8,125.81,125.6,125.62,7106.0,125.8,125.81,125.6,125.62,7106.0
2018-07-11 15:20:00,125.62,125.68,125.57,125.57,9120.0,125.62,125.68,125.57,125.57,9120.0
2018-07-11 15:25:00,125.59,125.64,125.56,125.61,4677.0,125.59,125.64,125.56,125.61,4677.0
2018-07-11 15:30:00,125.61,125.64,125.53,125.6,8827.0,125.61,125.64,125.53,125.6,8827.0
2018-07-11 15:35:00,125.62,125.79,125.59,125.7,9028.0,125.62,125.79,125.59,125.7,9028.0
2018-07-11 15:40:00,125.68,125.7,125.6,125.62,7340.0,125.68,125.7,125.6,125.62,7340.0
2018-07-11 15:45:00,125.65,125.79,125.64,125.79,16376.0,125.65,125.79,125.64,125.79,16376.0
2018-07-11 15:50:00,125.77,125.79,125.65,125.73,21354.0,125.77,125.79,125.65,125.73,21354.0
2018-07-11 15:55:00,125.72,125.73,125.6,125.64,25882.0,125.72,125.73,125.6,125.64,25882.0
2018-07-12 09:30:00,126.47,126.64,126.1,126.12,18582.0,126.47,126.64,126.1,126.12,18582.0
2018-07-12 09:35:00,126.26,126.29,125.66,125.66,9338.0,126.26,126.29,125.66,125.66,9338.0
2018-07-12 09:40:00,125.64,125.65,125.02,125.12,5818.0,125.64,125.65,125.02,125.12,5818.0
2018-07-12 09:45:00,125.26,125.6,125.16,125.6,4050.0,125.26,125.6,125.16,125.6,4050.0
2018-07-12 09:50:00,125.61,125.79,125.42,125.62,8798.0,125.61,125.79,125.42,125.62,8798.0
2018-07-12 09:55:00,125.81,125.87,125.78,125.87,400.0,125.81,125.87,125.78,125.87,400.0
2018-07-12 10:00:00,125.8,126.21,125.73,126.17,13122.0,125.8,126.21,125.73,126.17,13122.0
2018-07-12 10:05:00,126.19,126.42,126.12,126.37,12758.0,126.19,126.42,126.12,126.37,12758.0
2018-07-12 10:10:00,126.25,126.37,125.93,125.98,12130.0,126.25,126.37,125.93,125.98,12130.0
2018-07-12 10:15:00,126.0,126.08,125.83,125.95,11085.0,126.0,126.08,125.83,125.95,11085.0
2018-07-12 10:20:00,125.93,126.04,125.79,125.87,4940.0,125.93,126.04,125.79,125.87,4940.0
2018-07-12 10:25:00,125.85,125.92,125.58,125.65,8506.0,125.85,125.92,125.58,125.65,8506.0
2018-07-12 10:30:00,125.64,125.64,125.35,125.62,4317.0,125.64,125.64,125.35,125.62,4317.0
2018-07-12 10:35:00,125.62,125.62,125.46,125.6,7069.0,125.62,125.62,125.46,125.6,7069.0
2018-07-12 10:40:00,125.75,125.82,125.38,125.38,5916.0,125.75,125.82,125.38,125.38,5916.0
2018-07-12 10:45:00,125.44,125.6,125.29,125.49,12777.0,125.44,125.6,125.29,125.49,12777.0
2018-07-12 10:50:00,125.48,125.88,125.46,125.58,11855.0,125.48,125.88,125.46,125.58,11855.0
2018-07-12 10:55:00,125.55,125.79,125.52,125.62,3500.0,125.55,125.79,125.52,125.62,3500.0
2018-07-12 11:00:00,125.61,125.78,125.49,125.65,17573.0,125.61,125.78,125.49,125.65,17573.0
2018-07-12 11:05:00,125.78,125.81,125.62,125.68,8320.0,125.78,125.81,125.62,125.68,8320.0
2018-07-12 11:10:00,125.7,125.76,125.58,125.74,15708.0,125.7,125.76,125.58,125.74,15708.0
2018-07-12 11:15:00,125.82,125.9,125.72,125.75,17023.0,125.82,125.9,125.72,125.75,17023.0
2018-07-12 11:20:00,125.81,125.81,125.56,125.65,4213.0,125.81,125.81,125.56,125.65,4213.0
2018-07-12 11:25:00,125.58,125.61,125.48,125.51,4415.0,125.58,125.61,125.48,125.51,4415.0
2018-07-12 11:30:00,125.54,125.66,125.51,125.66,1700.0,125.54,125.66,125.51,125.66,1700.0
2018-07-12 11:35:00,125.67,125.67,125.41,125.48,2887.0,125.67,125.67,125.41,125.48,2887.0
2018-07-12 11:40:00,125.54,125.66,125.4,125.42,3098.0,125.54,125.66,125.4,125.42,3098.0
2018-07-12 11:45:00,125.45,125.45,125.27,125.27,5554.0,125.45,125.45,125.27,125.27,5554.0
2018-07-12 11:50:00,125.26,125.35,125.17,125.34,5870.0,125.26,125.35,125.17,125.34,5870.0
2018-07-12 11:55:00,125.39,125.58,125.38,125.45,2449.0,125.39,125.58,125.38,125.45,2449.0
2018-07-12 12:00:00,125.48,125.48,125.37,125.44,2892.0,125.48,125.48,125.37,125.44,2892.0
2018-07-12 12:05:00,125.44,125.69,125.43,125.69,5765.0,125.44,125.69,125.43,125.69,5765.0
2018-07-12 12:10:00,125.77,125.77,125.57,125.62,4874.0,125.77,125.77,125.57,125.62,4874.0
2018-07-12 12:15:00,125.62,125.73,125.62,125.73,1695.0,125.62,125.73,125.62,125.73,1695.0
2018-07-12 12:20:00,125.78,125.83,125.75,125.78,4150.0,125.78,125.83,125.75,125.78,4150.0
2018-07-12 12:25:00,125.84,126.04,125.81,125.98,3391.0,125.84,126.04,125.81,125.98,3391.0
2018-07-12 12:30:00,126.0,126.02,125.88,125.95,4687.0,126.0,126.02,125.88,125.95,4687.0
2018-07-12 12:35:00,125.95,126.04,125.9,125.93,9974.0,125.95,126.04,125.9,125.93,9974.0
2018-07-12 12:40:00,125.91,125.93,125.6,125.91,9997.0,125.91,125.93,125.6,125.91,9997.0
2018-07-12 12:45:00,125.81,125.89,125.81,125.87,2879.0,125.81,125.89,125.81,125.87,2879.0
2018-07-12 12:50:00,125.87,126.04,125.86,126.01,5329.0,125.87,126.04,125.86,126.01,5329.0
2018-07-12 12:55:00,126.04,126.21,126.0,126.13,8950.0,126.04,126.21,126.0,126.13,8950.0
2018-07-12 13:00:00,126.2,126.22,126.08,126.08,6730.0,126.2,126.22,126.08,126.08,6730.0
2018-07-12 13:05:00,126.12,126.14,125.95,126.01,3815.0,126.12,126.14,125.95,126.01,3815.0
2018-07-12 13:10:00,125.95,126.1,125.89,125.94,15976.0,125.95,126.1,125.89,125.94,15976.0
2018-07-12 13:15:00,125.95,126.04,125.69,125.77,16753.0,125.95,126.04,125.69,125.77,16753.0
2018-07-12 13:20:00,125.69,125.8,125.69,125.72,3150.0,125.69,125.8,125.69,125.72,3150.0
2018-07-12 13:25:00,125.7,125.82,125.7,125.78,2607.0,125.7,125.82,125.7,125.78,2607.0
2018-07-12 13:30:00,125.81,125.9,125.81,125.89,3898.0,125.81,125.9,125.81,125.89,3898.0
2018-07-12 13:35:00,125.88,125.94,125.88,125.89,3632.0,125.88,125.94,125.88,125.89,3632.0
2018-07-12 13:40:00,125.92,125.93,125.91,125.92,1000.0,125.92,125.93,125.91,125.92,1000.0
2018-07-12 13:45:00,125.93,125.94,125.77,125.77,3500.0,125.93,125.94,125.77,125.77,3500.0
2018-07-12 13:50:00,125.88,125.88,125.67,125.69,2100.0,125.88,125.88,125.67,125.69,2100.0
2018-07-12 13:55:00,125.68,125.68,125.45,125.51,5361.0,125.68,125.68,125.45,125.51,5361.0
2018-07-12 14:00:00,125.55,125.72,125.55,125.66,2440.0,125.55,125.72,125.55,125.66,2440.0
2018-07-12 14:05:00,125.73,125.73,125.59,125.63,5407.0,125.73,125.73,125.59,125.63,5407.0
2018-07-12 14:10:00,125.63,125.73,125.63,125.73,1999.0,125.63,125.73,125.63,125.73,1999.0
2018-07-12 14:15:00,125.74,125.74,125.61,125.69,4493.0,125.74,125.74,125.61,125.69,4493.0
2018-07-12 14:20:00,125.69,125.73,125.63,125.63,2121.0,125.69,125.73,125.63,125.63,2121.0
2018-07-12 14:25:00,125.68,125.74,125.63,125.66,4078.0,125.68,125.74,125.63,125.66,4078.0
2018-07-12 14:30:00,125.65,125.65,125.56,125.56,3753.0,125.65,125.65,125.56,125.56,3753.0
2018-07-12 14:35:00,125.6,125.6,125.46,125.49,3233.0,125.6,125.6,125.46,125.49,3233.0
2018-07-12 14:40:00,125.51,125.52,125.42,125.42,4550.0,125.51,125.52,125.42,125.42,4550.0
2018-07-12 14:45:00,125.42,125.46,125.34,125.39,3368.0,125.42,125.46,125.34,125.39,3368.0
2018-07-12 14:50:00,125.39,125.42,125.37,125.38,2295.0,125.39,125.42,125.37,125.38,2295.0
2018-07-12 14:55:00,125.42,125.49,125.4,125.48,2930.0,125.42,125.49,125.4,125.48,2930.0
2018-07-12 15:00:00,125.48,125.56,125.44,125.56,4334.0,125.48,125.56,125.44,125.56,4334.0
2018-07-12 15:05:00,125.56,125.56,125.44,125.44,5639.0,125.56,125.56,125.44,125.44,5639.0
2018-07-12 15:10:00,125.44,125.46,125.34,125.39,6091.0,125.44,125.46,125.34,125.39,6091.0
2018-07-12 15:15:00,125.4,125.48,125.4,125.44,2200.0,125.4,125.48,125.4,125.44,2200.0
2018-07-12 15:20:00,125.44,125.48,125.25,125.26,10695.0,125.44,125.48,125.25,125.26,10695.0
2018-07-12 15:25:00,125.29,125.48,125.26,125.48,15613.0,125.29,125.48,125.26,125.48,15613.0
2018-07-12 15:30:00,125.46,125.5,125.4,125.45,12441.0,125.46,125.5,125.4,125.45,12441.0
2018-07-12 15:35:00,125.44,125.52,125.43,125.52,11035.0,125.44,125.52,125.43,125.52,11035.0
2018-07-12 15:40:00,125.52,125.63,125.5,125.6,8321.0,125.52,125.63,125.5,125.6,8321.0
2018-07-12 15:45:00,125.6,125.71,125.55,125.67,13437.0,125.6,125.71,125.55,125.67,13437.0
2018-07-12 15:50:00,125.65,125.81,125.63,125.72,19081.0,125.65,125.81,125.63,125.72,19081.0
2018-07-12 15:55:00,125.7,125.76,125.67,125.73,20905.0,125.7,125.76,125.67,125.73,20905.0
2018-07-13 09:30:00,125.94,126.32,125.94,126.32,18946.0,125.94,126.32,125.94,126.32,18946.0
2018-07-13 09:35:00,126.45,126.67,126.39,126.55,15832.0,126.45,126.67,126.39,126.55,15832.0
2018-07-13 09:40:00,126.57,126.83,126.37,126.38,7450.0,126.57,126.83,126.37,126.38,7450.0
2018-07-13 09:45:00,126.55,126.6,126.0,126.56,12920.0,126.55,126.6,126.0,126.56,12920.0
2018-07-13 09:50:00,126.61,126.7,126.51,126.54,6700.0,126.61,126.7,126.51,126.54,6700.0
2018-07-13 09:55:00,126.54,126.64,126.41,126.63,5003.0,126.54,126.64,126.41,126.63,5003.0
2018-07-13 10:00:00,126.42,126.6,126.33,126.51,5127.0,126.42,126.6,126.33,126.51,5127.0
2018-07-13 10:05:00,126.47,126.48,126.15,126.28,20201.0,126.47,126.48,126.15,126.28,20201.0
2018-07-13 10:10:00,126.28,126.3,126.11,126.15,19945.0,126.28,126.3,126.11,126.15,19945.0
2018-07-13 10:15:00,126.14,126.19,125.99,126.07,30917.0,126.14,126.19,125.99,126.07,30917.0
2018-07-13 10:20:00,126.05,126.18,125.96,126.14,9338.0,126.05,126.18,125.96,126.14,9338.0
2018-07-13 10:25:00,126.14,126.18,125.9,125.94,7350.0,126.14,126.18,125.9,125.94,7350.0
2018-07-13 10:30:00,125.99,126.17,125.94,126.09,10502.0,125.99,126.17,125.94,126.09,10502.0
2018-07-13 10:35:00,126.05,126.12,126.01,126.02,8552.0,126.05,126.12,126.01,126.02,8552.0
2018-07-13 10:40:00,126.0,126.01,125.68,125.69,7689.0,126.0,126.01,125.68,125.69,7689.0
2018-07-13 10:45:00,125.65,125.69,125.52,125.58,5576.0,125.65,125.69,125.52,125.58,5576.0
2018-07-13 10:50:00,125.58,125.58,125.35,125.49,5465.0,125.58,125.58,125.35,125.49,5465.0
2018-07-13 10:55:00,125.44,125.73,125.41,125.71,6587.0,125.44,125.73,125.41,125.71,6587.0
2018-07-13 11:00:00,125.7,125.74,125.63,125.67,10262.0,125.7,125.74,125.63,125.67,10262.0
2018-07-13 11:05:00,125.63,125.73,125.58,125.68,7926.0,125.63,125.73,125.58,125.68,7926.0
2018-07-13 11:10:00,125.72,125.76,125.63,125.63,4808.0,125.72,125.76,125.63,125.63,4808.0
2018-07-13 11:15:00,125.7,125.7,125.53,125.63,6409.0,125.7,125.7,125.53,125.63,6409.0
2018-07-13 11:20:00,125.63,125.8,125.59,125.66,7675.0,125.63,125.8,125.59,125.66,7675.0
2018-07-13 11:25:00,125.66,125.66,125.47,125.55,10852.0,125.66,125.66,125.47,125.55,10852.0
2018-07-13 11:30:00,125.55,125.68,125.5,125.5,6701.0,125.55,125.68,125.5,125.5,6701.0
2018-07-13 11:35:00,125.46,125.68,125.46,125.62,7196.0,125.46,125.68,125.46,125.62,7196.0
2018-07-13 11:40:00,125.63,125.68,125.48,125.6,7611.0,125.63,125.68,125.48,125.6,7611.0
2018-07-13 11:45:00,125.63,125.83,125.51,125.83,6750.0,125.63,125.83,125.51,125.83,6750.0
2018-07-13 11:50:00,125.83,125.98,125.83,125.97,7319.0,125.83,125.98,125.83,125.97,7319.0
2018-07-13 11:55:00,125.99,126.01,125.9,125.96,2320.0,125.99,126.01,125.9,125.96,2320.0
2018-07-13 12:00:00,125.93,125.94,125.84,125.85,4484.0,125.93,125.94,125.84,125.85,4484.0
2018-07-13 12:05:00,125.85,125.89,125.81,125.82,2521.0,125.85,125.89,125.81,125.82,2521.0
2018-07-13 12:10:00,125.79,125.88,125.7,125.77,11095.0,125.79,125.88,125.7,125.77,11095.0
2018-07-13 12:15:00,125.74,125.8,125.67,125.75,6637.0,125.74,125.8,125.67,125.75,6637.0
2018-07-13 12:20:00,125.74,125.77,125.62,125.62,2407.0,125.74,125.77,125.62,125.62,2407.0
2018-07-13 12:25:00,125.64,125.64,125.51,125.58,5307.0,125.64,125.64,125.51,125.58,5307.0
2018-07-13 12:30:00,125.57,125.58,125.43,125.45,9900.0,125.57,125.58,125.43,125.45,9900.0
2018-07-13 12:35:00,125.5,125.73,125.48,125.62,8501.0,125.5,125.73,125.48,125.62,8501.0
2018-07-13 12:40:00,125.6,125.7,125.52,125.61,11690.0,125.6,125.7,125.52,125.61,11690.0
2018-07-13 12:45:00,125.62,125.68,125.54,125.59,21331.0,125.62,125.68,125.54,125.59,21331.0
2018-07-13 12:50:00,125.59,125.73,125.45,125.56,22168.0,125.59,125.73,125.45,125.56,22168.0
2018-07-13 12:55:00,125.46,125.47,125.35,125.47,4087.0,125.46,125.47,125.35,125.47,4087.0
2018-07-13 13:00:00,125.47,125.59,125.36,125.59,3702.0,125.47,125.59,125.36,125.59,3702.0
2018-07-13 13:05:00,125.59,125.62,125.35,125.35,3147.0,125.59,125.62,125.35,125.35,3147.0
2018-07-13 13:10:00,125.36,125.36,125.22,125.23,3310.0,125.36,125.36,125.22,125.23,3310.0
2018-07-13 13:15:00,125.21,125.28,125.15,125.21,6093.0,125.21,125.28,125.15,125.21,6093.0
2018-07-13 13:20:00,125.23,125.27,125.16,125.18,6177.0,125.23,125.27,125.16,125.18,6177.0
2018-07-13 13:25:00,125.18,125.22,125.13,125.14,3033.0,125.18,125.22,125.13,125.14,3033.0
2018-07-13 13:30:00,125.17,125.17,125.05,125.09,5332.0,125.17,125.17,125.05,125.09,5332.0
2018-07-13 13:35:00,125.08,125.08,124.91,125.04,12875.0,125.08,125.08,124.91,125.04,12875.0
2018-07-13 13:40:00,125.06,125.07,125.01,125.07,2560.0,125.06,125.07,125.01,125.07,2560.0
2018-07-13 13:45:00,125.05,125.12,125.01,125.06,3270.0,125.05,125.12,125.01,125.06,3270.0
2018-07-13 13:50:00,125.06,125.12,125.06,125.1,2691.0,125.06,125.12,125.06,125.1,2691.0
2018-07-13 13:55:00,125.1,125.22,125.1,125.21,5700.0,125.1,125.22,125.1,125.21,5700.0
2018-07-13 14:00:00,125.22,125.29,125.2,125.21,7376.0,125.22,125.29,125.2,125.21,7376.0
2018-07-13 14:05:00,125.21,125.24,125.21,125.23,1500.0,125.21,125.24,125.21,125.23,1500.0
2018-07-13 14:10:00,125.21,125.24,125.1,125.15,11798.0,125.21,125.24,125.1,125.15,11798.0
2018-07-13 14:15:00,125.16,125.17,125.05,125.12,5616.0,125.16,125.17,125.05,125.12,5616.0
2018-07-13 14:20:00,125.13,125.23,125.12,125.23,2449.0,125.13,125.23,125.12,125.23,2449.0
2018-07-13 14:25:00,125.2,125.38,125.2,125.38,3649.0,125.2,125.38,125.2,125.38,3649.0
2018-07-13 14:30:00,125.35,125.44,125.35,125.37,3748.0,125.35,125.44,125.35,125.37,3748.0
2018-07-13 14:35:00,125.37,125.43,125.35,125.35,3213.0,125.37,125.43,125.35,125.35,3213.0
2018-07-13 14:40:00,125.34,125.41,125.33,125.33,6090.0,125.34,125.41,125.33,125.33,6090.0
2018-07-13 14:45:00,125.36,125.41,125.33,125.37,3887.0,125.36,125.41,125.33,125.37,3887.0
2018-07-13 14:50:00,125.38,125.52,125.37,125.52,5304.0,125.38,125.52,125.37,125.52,5304.0
2018-07-13 14:55:00,125.5,125.5,125.38,125.38,4845.0,125.5,125.5,125.38,125.38,4845.0
2018-07-13 15:00:00,125.46,125.56,125.41,125.49,4677.0,125.46,125.56,125.41,125.49,4677.0
2018-07-13 15:05:00,125.45,125.45,125.35,125.39,5719.0,125.45,125.45,125.35,125.39,5719.0
2018-07-13 15:10:00,125.36,125.46,125.35,125.41,3015.0,125.36,125.46,125.35,125.41,3015.0
2018-07-13 15:15:00,125.4,125.44,125.36,125.37,3005.0,125.4,125.44,125.36,125.37,3005.0
2018-07-13 15:20:00,125.39,125.42,125.32,125.32,4639.0,125.39,125.42,125.32,125.32,4639.0
2018-07-13 15:25:00,125.31,125.33,125.27,125.3,3405.0,125.31,125.33,125.27,125.3,3405.0
2018-07-13 15:30:00,125.3,125.36,125.28,125.31,8743.0,125.3,125.36,125.28,125.31,8743.0
2018-07-13 15:35:00,125.31,125.33,125.24,125.25,8843.0,125.31,125.33,125.24,125.25,8843.0
2018-07-13 15:40:00,125.28,125.34,125.24,125.24,12964.0,125.28,125.34,125.24,125.24,12964.0
2018-07-13 15:45:00,125.25,125.32,125.18,125.32,12276.0,125.25,125.32,125.18,125.32,12276.0
2018-07-13 15:50:00,125.39,125.52,125.21,125.32,28847.0,125.39,125.52,125.21,125.32,28847.0
2018-07-13 15:55:00,125.35,125.48,125.31,125.42,30867.0,125.35,125.48,125.31,125.42,30867.0
2018-07-16 09:30:00,125.27,126.61,125.25,126.6,17557.0,125.27,126.61,125.25,126.6,17557.0
2018-07-16 09:35:00,126.59,126.59,125.91,126.08,8780.0,126.59,126.59,125.91,126.08,8780.0
2018-07-16 09:40:00,125.73,125.86,125.1,125.1,13061.0,125.73,125.86,125.1,125.1,13061.0
2018-07-16 09:45:00,125.08,125.29,124.79,125.13,25324.0,125.08,125.29,124.79,125.13,25324.0
2018-07-16 09:50:00,125.17,125.49,125.09,125.49,1500.0,125.17,125.49,125.09,125.49,1500.0
2018-07-16 09:55:00,125.6,125.74,125.54,125.72,6008.0,125.6,125.74,125.54,125.72,6008.0
2018-07-16 10:00:00,125.6,125.7,125.59,125.59,4316.0,125.6,125.7,125.59,125.59,4316.0
2018-07-16 10:05:00,125.65,125.95,125.55,125.95,5312.0,125.65,125.95,125.55,125.95,5312.0
2018-07-16 10:10:00,126.01,126.01,125.84,125.94,5881.0,126.01,126.01,125.84,125.94,5881.0
2018-07-16 10:15:00,125.95,126.1,125.92,126.01,5727.0,125.95,126.1,125.92,126.01,5727.0
2018-07-16 10:20:00,126.01,126.05,125.95,126.05,3493.0,126.01,126.05,125.95,126.05,3493.0
2018-07-16 10:25:00,126.07,126.19,126.05,126.19,8646.0,126.07,126.19,126.05,126.19,8646.0
2018-07-16 10:30:00,126.17,126.38,126.16,126.21,9501.0,126.17,126.38,126.16,126.21,9501.0
2018-07-16 10:35:00,126.17,126.42,126.06,126.41,10907.0,126.17,126.42,126.06,126.41,10907.0
2018-07-16 10:40:00,126.39,126.41,126.23,126.3,5733.0,126.39,126.41,126.23,126.3,5733.0
2018-07-16 10:45:00,126.36,126.55,126.29,126.42,18547.0,126.36,126.55,126.29,126.42,18547.0
2018-07-16 10:50:00,126.32,126.42,126.26,126.34,6171.0,126.32,126.42,126.26,126.34,6171.0
2018-07-16 10:55:00,126.42,126.61,126.42,126.61,5370.0,126.42,126.61,126.42,126.61,5370.0
2018-07-16 11:00:00,126.63,126.76,126.45,126.46,10869.0,126.63,126.76,126.45,126.46,10869.0
2018-07-16 11:05:00,126.51,126.73,126.47,126.47,9692.0,126.51,126.73,126.47,126.47,9692.0
2018-07-16 11:10:00,126.5,126.64,126.49,126.49,4877.0,126.5,126.64,126.49,126.49,4877.0
2018-07-16 11:15:00,126.5,126.68,126.5,126.55,13045.0,126.5,126.68,126.5,126.55,13045.0
2018-07-16 11:20:00,126.59,126.65,126.52,126.6,6760.0,126.59,126.65,126.52,126.6,6760.0
2018-07-16 11:25:00,126.58,126.91,126.57,126.73,7001.0,126.58,126.91,126.57,126.73,7001.0
2018-07-16 11:30:00,126.71,126.71,126.52,126.61,3333.0,126.71,126.71,126.52,126.61,3333.0
2018-07-16 11:35:00,126.68,126.74,126.59,126.59,5112.0,126.68,126.74,126.59,126.59,5112.0
2018-07-16 11:40:00,126.63,126.74,126.59,126.65,3964.0,126.63,126.74,126.59,126.65,3964.0
2018-07-16 11:45:00,126.67,126.71,126.31,126.41,7628.0,126.67,126.71,126.31,126.41,7628.0
2018-07-16 11:50:00,126.43,126.63,126.4,126.4,4666.0,126.43,126.63,126.4,126.4,4666.0
2018-07-16 11:55:00,126.36,126.56,126.34,126.34,8766.0,126.36,126.56,126.34,126.34,8766.0
2018-07-16 12:00:00,126.32,126.55,126.32,126.55,8821.0,126.32,126.55,126.32,126.55,8821.0
2018-07-16 12:05:00,126.52,126.66,126.52,126.66,1809.0,126.52,126.66,126.52,126.66,1809.0
2018-07-16 12:10:00,126.62,126.71,126.53,126.64,5485.0,126.62,126.71,126.53,126.64,5485.0
2018-07-16 12:15:00,126.62,126.63,126.54,126.54,4303.0,126.62,126.63,126.54,126.54,4303.0
2018-07-16 12:20:00,126.56,126.75,126.56,126.74,3365.0,126.56,126.75,126.56,126.74,3365.0
2018-07-16 12:25:00,126.74,126.86,126.72,126.84,5690.0,126.74,126.86,126.72,126.84,5690.0
2018-07-16 12:30:00,126.8,126.86,126.75,126.77,3900.0,126.8,126.86,126.75,126.77,3900.0
2018-07-16 12:35:00,126.76,126.8,126.63,126.66,8500.0,126.76,126.8,126.63,126.66,8500.0
2018-07-16 12:40:00,126.62,126.69,126.44,126.44,6000.0,126.62,126.69,126.44,126.44,6000.0
2018-07-16 12:45:00,126.42,126.46,126.31,126.46,10881.0,126.42,126.46,126.31,126.46,10881.0
2018-07-16 12:50:00,126.47,126.57,126.45,126.49,4694.0,126.47,126.57,126.45,126.49,4694.0
2018-07-16 12:55:00,126.49,126.64,126.49,126.56,2100.0,126.49,126.64,126.49,126.56,2100.0
2018-07-16 13:00:00,126.56,126.69,126.49,126.62,3876.0,126.56,126.69,126.49,126.62,3876.0
2018-07-16 13:05:00,126.62,126.72,126.6,126.66,8396.0,126.62,126.72,126.6,126.66,8396.0
2018-07-16 13:10:00,126.65,126.66,126.57,126.58,4805.0,126.65,126.66,126.57,126.58,4805.0
2018-07-16 13:15:00,126.63,127.1,126.63,126.98,31863.0,126.63,127.1,126.63,126.98,31863.0
2018-07-16 13:20:00,126.97,126.99,126.87,126.96,4122.0,126.97,126.99,126.87,126.96,4122.0
2018-07-16 13:25:00,126.97,127.07,126.97,127.05,4873.0,126.97,127.07,126.97,127.05,4873.0
2018-07-16 13:30:00,127.12,127.25,127.04,127.24,6302.0,127.12,127.25,127.04,127.24,6302.0
2018-07-16 13:35:00,127.24,127.3,127.23,127.23,3724.0,127.24,127.3,127.23,127.23,3724.0
2018-07-16 13:40:00,127.24,127.27,127.15,127.16,3952.0,127.24,127.27,127.15,127.16,3952.0
2018-07-16 13:45:00,127.18,127.23,127.12,127.22,2800.0,127.18,127.23,127.12,127.22,2800.0
2018-07-16 13:50:00,127.16,127.25,127.11,127.21,10596.0,127.16,127.25,127.11,127.21,10596.0
2018-07-16 13:55:00,127.23,127.34,127.21,127.32,6701.0,127.23,127.34,127.21,127.32,6701.0
2018-07-16 14:00:00,127.32,127.41,127.21,127.21,9497.0,127.32,127.41,127.21,127.21,9497.0
2018-07-16 14:05:00,127.2,127.34,127.16,127.34,4463.0,127.2,127.34,127.16,127.34,4463.0
2018-07-16 14:10:00,127.32,127.32,127.22,127.29,7472.0,127.32,127.32,127.22,127.29,7472.0
2018-07-16 14:15:00,127.26,127.35,127.26,127.3,5414.0,127.26,127.35,127.26,127.3,5414.0
2018-07-16 14:20:00,127.34,127.43,127.3,127.38,4140.0,127.34,127.43,127.3,127.38,4140.0
2018-07-16 14:25:00,127.43,127.47,127.4,127.44,7269.0,127.43,127.47,127.4,127.44,7269.0
2018-07-16 14:30:00,127.4,127.41,127.32,127.32,2626.0,127.4,127.41,127.32,127.32,2626.0
2018-07-16 14:35:00,127.38,127.38,127.28,127.29,6513.0,127.38,127.38,127.28,127.29,6513.0
2018-07-16 14:40:00,127.22,127.28,127.05,127.05,5268.0,127.22,127.28,127.05,127.05,5268.0
2018-07-16 14:45:00,127.09,127.17,126.99,127.17,4811.0,127.09,127.17,126.99,127.17,4811.0
2018-07-16 14:50:00,127.17,127.18,127.03,127.11,4565.0,127.17,127.18,127.03,127.11,4565.0
2018-07-16 14:55:00,127.11,127.11,127.02,127.02,2628.0,127.11,127.11,127.02,127.02,2628.0
2018-07-16 15:00:00,127.04,127.05,126.81,126.84,10139.0,127.04,127.05,126.81,126.84,10139.0
2018-07-16 15:05:00,126.86,127.11,126.86,127.09,5230.0,126.86,127.11,126.86,127.09,5230.0
2018-07-16 15:10:00,127.08,127.08,126.96,127.01,6690.0,127.08,127.08,126.96,127.01,6690.0
2018-07-16 15:15:00,127.02,127.04,126.93,126.96,7018.0,127.02,127.04,126.93,126.96,7018.0
2018-07-16 15:20:00,126.96,127.1,126.95,127.08,7675.0,126.96,127.1,126.95,127.08,7675.0
2018-07-16 15:25:00,127.08,127.33,127.05,127.32,6388.0,127.08,127.33,127.05,127.32,6388.0
2018-07-16 15:30:00,127.29,127.44,127.27,127.31,12673.0,127.29,127.44,127.27,127.31,12673.0
2018-07-16 15:35:00,127.3,127.34,127.25,127.28,10491.0,127.3,127.34,127.25,127.28,10491.0
2018-07-16 15:40:00,127.28,127.47,127.28,127.43,18893.0,127.28,127.47,127.28,127.43,18893.0
2018-07-16 15:45:00,127.42,127.49,127.33,127.35,24877.0,127.42,127.49,127.33,127.35,24877.0
2018-07-16 15:50:00,127.33,127.43,127.25,127.28,26195.0,127.33,127.43,127.25,127.28,26195.0
2018-07-16 15:55:00,127.31,127.33,127.19,127.21,44437.0,127.31,127.33,127.19,127.21,44437.0
2018-07-17 09:30:00,127.02,127.74,127.02,127.74,11044.0,127.02,127.74,127.02,127.74,11044.0
2018-07-17 09:35:00,127.93,128.34,127.59,128.13,15581.0,127.93,128.34,127.59,128.13,15581.0
2018-07-17 09:40:00,128.29,128.58,128.22,128.35,8760.0,128.29,128.58,128.22,128.35,8760.0
2018-07-17 09:45:00,128.26,128.3,128.01,128.07,9897.0,128.26,128.3,128.01,128.07,9897.0
2018-07-17 09:50:00,128.15,128.19,127.68,127.79,7911.0,128.15,128.19,127.68,127.79,7911.0
2018-07-17 09:55:00,127.83,128.03,127.82,128.03,4717.0,127.83,128.03,127.82,128.03,4717.0
2018-07-17 10:00:00,128.16,128.16,127.78,127.86,12410.0,128.16,128.16,127.78,127.86,12410.0
2018-07-17 10:05:00,127.99,128.42,127.98,128.35,10298.0,127.99,128.42,127.98,128.35,10298.0
2018-07-17 10:10:00,128.44,128.69,128.25,128.36,10227.0,128.44,128.69,128.25,128.36,10227.0
2018-07-17 10:15:00,128.36,128.54,128.13,128.45,12176.0,128.36,128.54,128.13,128.45,12176.0
2018-07-17 10:20:00,128.38,128.64,128.29,128.51,16834.0,128.38,128.64,128.29,128.51,16834.0
2018-07-17 10:25:00,128.45,128.85,128.37,128.7,12196.0,128.45,128.85,128.37,128.7,12196.0
2018-07-17 10:30:00,128.81,129.05,128.78,129.0,16030.0,128.81,129.05,128.78,129.0,16030.0
2018-07-17 10:35:00,129.06,129.08,128.92,128.97,15391.0,129.06,129.08,128.92,128.97,15391.0
2018-07-17 10:40:00,128.97,129.32,128.78,129.31,15038.0,128.97,129.32,128.78,129.31,15038.0
2018-07-17 10:45:00,129.31,129.39,129.05,129.3,17641.0,129.31,129.39,129.05,129.3,17641.0
2018-07-17 10:50:00,129.33,129.41,129.24,129.34,27408.0,129.33,129.41,129.24,129.34,27408.0
2018-07-17 10:55:00,129.34,129.43,129.24,129.26,17538.0,129.34,129.43,129.24,129.26,17538.0
2018-07-17 11:00:00,129.26,129.32,129.1,129.32,14042.0,129.26,129.32,129.1,129.32,14042.0
2018-07-17 11:05:00,129.29,129.54,129.28,129.36,17327.0,129.29,129.54,129.28,129.36,17327.0
2018-07-17 11:10:00,129.37,129.71,129.36,129.58,18832.0,129.37,129.71,129.36,129.58,18832.0
2018-07-17 11:15:00,129.59,129.61,129.17,129.28,17799.0,129.59,129.61,129.17,129.28,17799.0
2018-07-17 11:20:00,129.28,129.37,129.15,129.33,11012.0,129.28,129.37,129.15,129.33,11012.0
2018-07-17 11:25:00,129.33,129.42,129.24,129.42,16995.0,129.33,129.42,129.24,129.42,16995.0
2018-07-17 11:30:00,129.4,129.83,129.4,129.8,18732.0,129.4,129.83,129.4,129.8,18732.0
2018-07-17 11:35:00,129.84,129.85,129.57,129.6,23180.0,129.84,129.85,129.57,129.6,23180.0
2018-07-17 11:40:00,129.63,129.75,129.55,129.7,21652.0,129.63,129.75,129.55,129.7,21652.0
2018-07-17 11:45:00,129.75,130.02,129.75,130.02,20213.0,129.75,130.02,129.75,130.02,20213.0
2018-07-17 11:50:00,130.01,130.1,129.74,129.86,31861.0,130.01,130.1,129.74,129.86,31861.0
2018-07-17 11:55:00,129.78,129.83,129.7,129.74,12354.0,129.78,129.83,129.7,129.74,12354.0
2018-07-17 12:00:00,129.67,129.69,129.43,129.47,14042.0,129.67,129.69,129.43,129.47,14042.0
2018-07-17 12:05:00,129.41,129.41,129.19,129.33,14355.0,129.41,129.41,129.19,129.33,14355.0
2018-07-17 12:10:00,129.37,129.75,129.37,129.71,6550.0,129.37,129.75,129.37,129.71,6550.0
2018-07-17 12:15:00,129.75,129.92,129.67,129.9,11567.0,129.75,129.92,129.67,129.9,11567.0
2018-07-17 12:20:00,129.92,130.0,129.69,129.87,20406.0,129.92,130.0,129.69,129.87,20406.0
2018-07-17 12:25:00,129.88,129.97,129.68,129.97,11954.0,129.88,129.97,129.68,129.97,11954.0
2018-07-17 12:30:00,129.97,130.03,129.53,129.9,55774.0,129.97,130.03,129.53,129.9,55774.0
2018-07-17 12:35:00,129.94,130.02,129.82,129.93,18467.0,129.94,130.02,129.82,129.93,18467.0
2018-07-17 12:40:00,129.97,130.14,129.96,130.0,17519.0,129.97,130.14,129.96,130.0,17519.0
2018-07-17 12:45:00,130.0,130.16,129.95,130.16,25993.0,130.0,130.16,129.95,130.16,25993.0
2018-07-17 12:50:00,130.16,130.34,130.13,130.21,38039.0,130.16,130.34,130.13,130.21,38039.0
2018-07-17 12:55:00,130.21,130.41,130.1,130.24,28753.0,130.21,130.41,130.1,130.24,28753.0
2018-07-17 13:00:00,130.27,130.36,130.11,130.23,49459.0,130.27,130.36,130.11,130.23,49459.0
2018-07-17 13:05:00,130.27,130.35,130.08,130.25,25239.0,130.27,130.35,130.08,130.25,25239.0
2018-07-17 13:10:00,130.27,130.32,130.14,130.17,9533.0,130.27,130.32,130.14,130.17,9533.0
2018-07-17 13:15:00,130.14,130.17,129.87,129.91,19053.0,130.14,130.17,129.87,129.91,19053.0
2018-07-17 13:20:00,129.91,130.01,129.87,129.9,11569.0,129.91,130.01,129.87,129.9,11569.0
2018-07-17 13:25:00,129.92,130.1,129.66,129.83,40862.0,129.92,130.1,129.66,129.83,40862.0
2018-07-17 13:30:00,129.83,129.83,129.5,129.5,18433.0,129.83,129.83,129.5,129.5,18433.0
2018-07-17 13:35:00,129.51,129.74,129.5,129.64,12136.0,129.51,129.74,129.5,129.64,12136.0
2018-07-17 13:40:00,129.66,129.77,129.56,129.66,12497.0,129.66,129.77,129.56,129.66,12497.0
2018-07-17 13:45:00,129.66,129.66,129.44,129.5,9489.0,129.66,129.66,129.44,129.5,9489.0
2018-07-17 13:50:00,129.5,129.64,129.39,129.64,7900.0,129.5,129.64,129.39,129.64,7900.0
2018-07-17 13:55:00,129.64,129.65,129.46,129.6,8895.0,129.64,129.65,129.46,129.6,8895.0
2018-07-17 14:00:00,129.52,129.52,129.31,129.37,4530.0,129.52,129.52,129.31,129.37,4530.0
2018-07-17 14:05:00,129.39,129.41,129.29,129.3,16896.0,129.39,129.41,129.29,129.3,16896.0
2018-07-17 14:10:00,129.29,129.32,128.92,128.97,42608.0,129.29,129.32,128.92,128.97,42608.0
2018-07-17 14:15:00,128.95,129.01,128.85,128.86,15407.0,128.95,129.01,128.85,128.86,15407.0
2018-07-17 14:20:00,128.86,128.92,128.8,128.91,8217.0,128.86,128.92,128.8,128.91,8217.0
2018-07-17 14:25:00,128.92,128.93,128.83,128.92,7667.0,128.92,128.93,128.83,128.92,7667.0
2018-07-17 14:30:00,128.91,128.98,128.91,128.95,18907.0,128.91,128.98,128.91,128.95,18907.0
2018-07-17 14:35:00,128.95,129.01,128.82,128.82,12844.0,128.95,129.01,128.82,128.82,12844.0
2018-07-17 14:40:00,128.83,128.9,128.81,128.89,6037.0,128.83,128.9,128.81,128.89,6037.0
2018-07-17 14:45:00,128.89,129.05,128.89,129.03,6829.0,128.89,129.05,128.89,129.03,6829.0
2018-07-17 14:50:00,129.01,129.02,128.92,129.0,8600.0,129.01,129.02,128.92,129.0,8600.0
2018-07-17 14:55:00,128.99,128.99,128.85,128.89,5415.0,128.99,128.99,128.85,128.89,5415.0
2018-07-17 15:00:00,128.87,129.14,128.86,129.14,10527.0,128.87,129.14,128.86,129.14,10527.0
2018-07-17 15:05:00,129.12,129.3,129.11,129.3,13244.0,129.12,129.3,129.11,129.3,13244.0
2018-07-17 15:10:00,129.32,129.48,129.28,129.47,13110.0,129.32,129.48,129.28,129.47,13110.0
2018-07-17 15:15:00,129.45,129.48,129.31,129.37,14092.0,129.45,129.48,129.31,129.37,14092.0
2018-07-17 15:20:00,129.39,129.52,129.39,129.52,11905.0,129.39,129.52,129.39,129.52,11905.0
2018-07-17 15:25:00,129.53,129.55,129.46,129.46,12058.0,129.53,129.55,129.46,129.46,12058.0
2018-07-17 15:30:00,129.47,129.51,129.43,129.43,16431.0,129.47,129.51,129.43,129.43,16431.0
2018-07-17 15:35:00,129.45,129.45,129.35,129.35,19076.0,129.45,129.45,129.35,129.35,19076.0
2018-07-17 15:40:00,129.37,129.46,129.34,129.4,18274.0,129.37,129.46,129.34,129.4,18274.0
2018-07-17 15:45:00,129.39,129.54,129.39,129.51,31851.0,129.39,129.54,129.39,129.51,31851.0
2018-07-17 15:50:00,129.5,129.59,129.46,129.54,32576.0,129.5,129.59,129.46,129.54,32576.0
2018-07-17 15:55:00,129.54,129.63,129.45,129.45,71537.0,129.54,129.63,129.45,129.45,71537.0
2018-07-18 09:30:00,129.36,129.95,129.0,129.11,23909.0,129.36,129.95,129.0,129.11,23909.0
2018-07-18 09:35:00,129.01,129.27,128.4,128.59,13546.0,129.01,129.27,128.4,128.59,13546.0
2018-07-18 09:40:00,128.46,128.5,128.03,128.3,10022.0,128.46,128.5,128.03,128.3,10022.0
2018-07-18 09:45:00,128.2,128.39,128.11,128.29,7000.0,128.2,128.39,128.11,128.29,7000.0
2018-07-18 09:50:00,128.24,128.46,128.05,128.43,20786.0,128.24,128.46,128.05,128.43,20786.0
2018-07-18 09:55:00,128.32,128.32,128.03,128.2,8975.0,128.32,128.32,128.03,128.2,8975.0
2018-07-18 10:00:00,128.17,128.51,128.17,128.31,4553.0,128.17,128.51,128.17,128.31,4553.0
2018-07-18 10:05:00,128.39,128.73,128.25,128.61,16414.0,128.39,128.73,128.25,128.61,16414.0
2018-07-18 10:10:00,128.7,128.96,128.66,128.96,14751.0,128.7,128.96,128.66,128.96,14751.0
2018-07-18 10:15:00,128.81,128.91,128.78,128.91,5360.0,128.81,128.91,128.78,128.91,5360.0
2018-07-18 10:20:00,128.88,129.02,128.8,128.83,7942.0,128.88,129.02,128.8,128.83,7942.0
2018-07-18 10:25:00,128.77,128.77,128.3,128.3,14920.0,128.77,128.77,128.3,128.3,14920.0
2018-07-18 10:30:00,128.23,128.29,127.69,127.76,12132.0,128.23,128.29,127.69,127.76,12132.0
2018-07-18 10:35:00,127.76,127.82,127.59,127.78,11998.0,127.76,127.82,127.59,127.78,11998.0
2018-07-18 10:40:00,127.74,127.9,127.74,127.89,11313.0,127.74,127.9,127.74,127.89,11313.0
2018-07-18 10:45:00,127.83,127.84,127.56,127.62,8310.0,127.83,127.84,127.56,127.62,8310.0
2018-07-18 10:50:00,127.63,128.33,127.59,128.33,13517.0,127.63,128.33,127.59,128.33,13517.0
2018-07-18 10:55:00,128.23,128.39,128.0,128.03,10180.0,128.23,128.39,128.0,128.03,10180.0
2018-07-18 11:00:00,128.01,128.24,127.96,128.22,12034.0,128.01,128.24,127.96,128.22,12034.0
2018-07-18 11:05:00,128.24,128.25,127.95,128.0,12525.0,128.24,128.25,127.95,128.0,12525.0
2018-07-18 11:10:00,128.03,128.32,128.02,128.27,16291.0,128.03,128.32,128.02,128.27,16291.0
2018-07-18 11:15:00,128.31,128.6,128.31,128.46,6709.0,128.31,128.6,128.31,128.46,6709.0
2018-07-18 11:20:00,128.46,128.58,128.45,128.45,1610.0,128.46,128.58,128.45,128.45,1610.0
2018-07-18 11:25:00,128.43,128.57,128.28,128.37,6638.0,128.43,128.57,128.28,128.37,6638.0
2018-07-18 11:30:00,128.27,128.61,128.26,128.53,4670.0,128.27,128.61,128.26,128.53,4670.0
2018-07-18 11:35:00,128.49,128.51,128.35,128.47,5178.0,128.49,128.51,128.35,128.47,5178.0
2018-07-18 11:40:00,128.4,128.52,128.2,128.4,12584.0,128.4,128.52,128.2,128.4,12584.0
2018-07-18 11:45:00,128.38,128.5,128.25,128.36,13021.0,128.38,128.5,128.25,128.36,13021.0
2018-07-18 11:50:00,128.32,128.54,128.28,128.45,5770.0,128.32,128.54,128.28,128.45,5770.0
2018-07-18 11:55:00,128.46,128.5,128.33,128.37,13875.0,128.46,128.5,128.33,128.37,13875.0
2018-07-18 12:00:00,128.32,128.33,128.03,128.09,2902.0,128.32,128.33,128.03,128.09,2902.0
2018-07-18 12:05:00,128.09,128.23,128.08,128.1,4800.0,128.09,128.23,128.08,128.1,4800.0
2018-07-18 12:10:00,128.14,128.14,127.97,128.02,3147.0,128.14,128.14,127.97,128.02,3147.0
2018-07-18 12:15:00,128.07,128.07,127.76,127.76,10705.0,128.07,128.07,127.76,127.76,10705.0
2018-07-18 12:20:00,127.79,127.88,127.78,127.87,4186.0,127.79,127.88,127.78,127.87,4186.0
2018-07-18 12:25:00,127.86,127.88,127.68,127.72,6880.0,127.86,127.88,127.68,127.72,6880.0
2018-07-18 12:30:00,127.75,127.75,127.61,127.63,2735.0,127.75,127.75,127.61,127.63,2735.0
2018-07-18 12:35:00,127.65,127.68,127.54,127.6,6968.0,127.65,127.68,127.54,127.6,6968.0
2018-07-18 12:40:00,127.58,127.6,127.52,127.59,4374.0,127.58,127.6,127.52,127.59,4374.0
2018-07-18 12:45:00,127.62,127.78,127.61,127.77,3750.0,127.62,127.78,127.61,127.77,3750.0
2018-07-18 12:50:00,127.75,127.81,127.75,127.8,3814.0,127.75,127.81,127.75,127.8,3814.0
2018-07-18 12:55:00,127.8,127.87,127.66,127.87,10400.0,127.8,127.87,127.66,127.87,10400.0
2018-07-18 13:00:00,127.87,128.06,127.85,127.97,5210.0,127.87,128.06,127.85,127.97,5210.0
2018-07-18 13:05:00,128.01,128.06,127.98,128.0,1550.0,128.01,128.06,127.98,128.0,1550.0
2018-07-18 13:10:00,128.02,128.11,128.02,128.09,2100.0,128.02,128.11,128.02,128.09,2100.0
2018-07-18 13:15:00,128.07,128.21,128.07,128.2,2389.0,128.07,128.21,128.07,128.2,2389.0
2018-07-18 13:20:00,128.23,128.4,128.21,128.28,7561.0,128.23,128.4,128.21,128.28,7561.0
2018-07-18 13:25:00,128.26,128.31,128.22,128.27,1600.0,128.26,128.31,128.22,128.27,1600.0
2018-07-18 13:30:00,128.22,128.24,128.16,128.23,2522.0,128.22,128.24,128.16,128.23,2522.0
2018-07-18 13:35:00,128.21,128.24,128.07,128.07,4645.0,128.21,128.24,128.07,128.07,4645.0
2018-07-18 13:40:00,128.02,128.1,128.02,128.08,1650.0,128.02,128.1,128.02,128.08,1650.0
2018-07-18 13:45:00,128.04,128.14,128.02,128.03,3020.0,128.04,128.14,128.02,128.03,3020.0
2018-07-18 13:50:00,128.02,128.09,127.96,128.09,5825.0,128.02,128.09,127.96,128.09,5825.0
2018-07-18 13:55:00,128.09,128.18,128.08,128.18,1285.0,128.09,128.18,128.08,128.18,1285.0
2018-07-18 14:00:00,128.15,128.34,128.15,128.27,6000.0,128.15,128.34,128.15,128.27,6000.0
2018-07-18 14:05:00,128.24,128.48,128.2,128.44,5918.0,128.24,128.48,128.2,128.44,5918.0
2018-07-18 14:10:00,128.44,128.46,128.25,128.43,6028.0,128.44,128.46,128.25,128.43,6028.0
2018-07-18 14:15:00,128.48,128.6,128.43,128.58,7101.0,128.48,128.6,128.43,128.58,7101.0
2018-07-18 14:20:00,128.6,128.72,128.36,128.57,18827.0,128.6,128.72,128.36,128.57,18827.0
2018-07-18 14:25:00,128.57,128.65,128.5,128.5,5619.0,128.57,128.65,128.5,128.5,5619.0
2018-07-18 14:30:00,128.51,128.51,128.41,128.51,3093.0,128.51,128.51,128.41,128.51,3093.0
2018-07-18 14:35:00,128.52,128.57,128.34,128.46,3882.0,128.52,128.57,128.34,128.46,3882.0
2018-07-18 14:40:00,128.42,128.42,128.27,128.4,4200.0,128.42,128.42,128.27,128.4,4200.0
2018-07-18 14:45:00,128.4,128.51,128.36,128.51,2800.0,128.4,128.51,128.36,128.51,2800.0
2018-07-18 14:50:00,128.52,128.67,128.52,128.67,3098.0,128.52,128.67,128.52,128.67,3098.0
2018-07-18 14:55:00,128.7,128.72,128.65,128.65,4600.0,128.7,128.72,128.65,128.65,4600.0
2018-07-18 15:00:00,128.64,128.64,128.53,128.64,5868.0,128.64,128.64,128.53,128.64,5868.0
2018-07-18 15:05:00,128.63,128.64,128.52,128.6,7442.0,128.63,128.64,128.52,128.6,7442.0
2018-07-18 15:10:00,128.6,128.73,128.6,128.72,3710.0,128.6,128.73,128.6,128.72,3710.0
2018-07-18 15:15:00,128.75,128.77,128.64,128.72,7598.0,128.75,128.77,128.64,128.72,7598.0
2018-07-18 15:20:00,128.74,128.77,128.69,128.71,8214.0,128.74,128.77,128.69,128.71,8214.0
2018-07-18 15:25:00,128.73,128.74,128.64,128.73,4945.0,128.73,128.74,128.64,128.73,4945.0
2018-07-18 15:30:00,128.74,128.76,128.66,128.69,6480.0,128.74,128.76,128.66,128.69,6480.0
2018-07-18 15:35:00,128.69,128.69,128.54,128.59,25319.0,128.69,128.69,128.54,128.59,25319.0
2018-07-18 15:40:00,128.59,128.66,128.56,128.56,16678.0,128.59,128.66,128.56,128.56,16678.0
2018-07-18 15:45:00,128.56,128.84,128.56,128.77,24414.0,128.56,128.84,128.56,128.77,24414.0
2018-07-18 15:50:00,128.81,128.98,128.81,128.93,21406.0,128.81,128.98,128.81,128.93,21406.0
2018-07-18 15:55:00,128.92,128.92,128.77,128.8,61787.0,128.92,128.92,128.77,128.8,61787.0
2018-07-19 09:30:00,128.7,129.01,128.63,128.65,6882.0,128.7,129.01,128.63,128.65,6882.0
2018-07-19 09:35:00,128.81,128.81,128.1,128.12,2026.0,128.81,128.81,128.1,128.12,2026.0
2018-07-19 09:40:00,128.19,128.28,128.01,128.14,4703.0,128.19,128.28,128.01,128.14,4703.0
2018-07-19 09:45:00,128.22,128.37,127.93,128.01,6458.0,128.22,128.37,127.93,128.01,6458.0
2018-07-19 09:50:00,127.97,127.97,127.54,127.58,7779.0,127.97,127.97,127.54,127.58,7779.0
2018-07-19 09:55:00,127.67,128.17,127.6,128.01,10121.0,127.67,128.17,127.6,128.01,10121.0
2018-07-19 10:00:00,128.06,128.3,128.05,128.1,2732.0,128.06,128.3,128.05,128.1,2732.0
2018-07-19 10:05:00,128.19,128.45,128.17,128.21,6542.0,128.19,128.45,128.17,128.21,6542.0
2018-07-19 10:10:00,128.3,128.66,128.27,128.6,5204.0,128.3,128.66,128.27,128.6,5204.0
2018-07-19 10:15:00,128.58,128.64,128.35,128.48,9489.0,128.58,128.64,128.35,128.48,9489.0
2018-07-19 10:20:00,128.56,128.56,127.99,128.0,11874.0,128.56,128.56,127.99,128.0,11874.0
2018-07-19 10:25:00,128.0,128.25,127.97,128.25,10975.0,128.0,128.25,127.97,128.25,10975.0
2018-07-19 10:30:00,128.25,128.25,128.04,128.04,2937.0,128.25,128.25,128.04,128.04,2937.0
2018-07-19 10:35:00,128.04,128.04,127.8,127.9,9140.0,128.04,128.04,127.8,127.9,9140.0
2018-07-19 10:40:00,127.89,128.14,127.89,128.07,7743.0,127.89,128.14,127.89,128.07,7743.0
2018-07-19 10:45:00,128.13,128.22,127.96,127.96,7100.0,128.13,128.22,127.96,127.96,7100.0
2018-07-19 10:50:00,128.03,128.23,127.98,128.21,4850.0,128.03,128.23,127.98,128.21,4850.0
2018-07-19 10:55:00,128.2,128.48,127.97,127.99,9340.0,128.2,128.48,127.97,127.99,9340.0
2018-07-19 11:00:00,128.07,128.25,127.99,128.11,10545.0,128.07,128.25,127.99,128.11,10545.0
2018-07-19 11:05:00,128.11,128.21,128.05,128.05,16927.0,128.11,128.21,128.05,128.05,16927.0
2018-07-19 11:10:00,128.05,128.05,127.74,127.81,6178.0,128.05,128.05,127.74,127.81,6178.0
2018-07-19 11:15:00,127.82,127.89,127.75,127.89,11252.0,127.82,127.89,127.75,127.89,11252.0
2018-07-19 11:20:00,127.92,128.09,127.9,127.9,7374.0,127.92,128.09,127.9,127.9,7374.0
2018-07-19 11:25:00,127.94,127.95,127.55,127.55,8507.0,127.94,127.95,127.55,127.55,8507.0
2018-07-19 11:30:00,127.58,127.84,127.56,127.65,13797.0,127.58,127.84,127.56,127.65,13797.0
2018-07-19 11:35:00,127.67,127.77,127.56,127.58,13998.0,127.67,127.77,127.56,127.58,13998.0
2018-07-19 11:40:00,127.55,127.69,127.53,127.54,19124.0,127.55,127.69,127.53,127.54,19124.0
2018-07-19 11:45:00,127.56,127.69,127.5,127.69,6800.0,127.56,127.69,127.5,127.69,6800.0
2018-07-19 11:50:00,127.74,127.88,127.62,127.76,8300.0,127.74,127.88,127.62,127.76,8300.0
2018-07-19 11:55:00,127.69,127.69,127.56,127.59,6225.0,127.69,127.69,127.56,127.59,6225.0
2018-07-19 12:00:00,127.67,127.68,127.52,127.52,2000.0,127.67,127.68,127.52,127.52,2000.0
2018-07-19 12:05:00,127.51,127.67,127.47,127.6,9000.0,127.51,127.67,127.47,127.6,9000.0
2018-07-19 12:10:00,127.6,127.61,127.38,127.38,17165.0,127.6,127.61,127.38,127.38,17165.0
2018-07-19 12:15:00,127.37,127.54,127.3,127.33,13318.0,127.37,127.54,127.3,127.33,13318.0
2018-07-19 12:20:00,127.38,127.49,127.25,127.35,8746.0,127.38,127.49,127.25,127.35,8746.0
2018-07-19 12:25:00,127.3,127.49,127.3,127.42,5385.0,127.3,127.49,127.3,127.42,5385.0
2018-07-19 12:30:00,127.45,127.59,127.44,127.54,3931.0,127.45,127.59,127.44,127.54,3931.0
2018-07-19 12:35:00,127.54,127.62,127.52,127.59,5285.0,127.54,127.62,127.52,127.59,5285.0
2018-07-19 12:40:00,127.61,127.65,127.51,127.58,5169.0,127.61,127.65,127.51,127.58,5169.0
2018-07-19 12:45:00,127.54,127.58,127.4,127.45,12794.0,127.54,127.58,127.4,127.45,12794.0
2018-07-19 12:50:00,127.48,127.66,127.44,127.66,8182.0,127.48,127.66,127.44,127.66,8182.0
2018-07-19 12:55:00,127.65,127.65,127.53,127.53,6252.0,127.65,127.65,127.53,127.53,6252.0
2018-07-19 13:00:00,127.53,127.69,127.46,127.57,7411.0,127.53,127.69,127.46,127.57,7411.0
2018-07-19 13:05:00,127.56,127.67,127.53,127.56,5169.0,127.56,127.67,127.53,127.56,5169.0
2018-07-19 13:10:00,127.49,127.55,127.4,127.4,5760.0,127.49,127.55,127.4,127.4,5760.0
2018-07-19 13:15:00,127.35,127.49,127.34,127.4,4400.0,127.35,127.49,127.34,127.4,4400.0
2018-07-19 13:20:00,127.4,127.57,127.39,127.46,10752.0,127.4,127.57,127.39,127.46,10752.0
2018-07-19 13:25:00,127.48,127.51,127.41,127.41,4139.0,127.48,127.51,127.41,127.41,4139.0
2018-07-19 13:30:00,127.47,127.47,127.39,127.43,4189.0,127.47,127.47,127.39,127.43,4189.0
2018-07-19 13:35:00,127.44,127.62,127.44,127.59,4800.0,127.44,127.62,127.44,127.59,4800.0
2018-07-19 13:40:00,127.61,127.64,127.54,127.64,4400.0,127.61,127.64,127.54,127.64,4400.0
2018-07-19 13:45:00,127.62,127.65,127.55,127.57,4700.0,127.62,127.65,127.55,127.57,4700.0
2018-07-19 13:50:00,127.52,127.7,127.52,127.7,5800.0,127.52,127.7,127.52,127.7,5800.0
2018-07-19 13:55:00,127.71,127.9,127.71,127.85,7968.0,127.71,127.9,127.71,127.85,7968.0
2018-07-19 14:00:00,127.89,127.99,127.86,127.99,3725.0,127.89,127.99,127.86,127.99,3725.0
2018-07-19 14:05:00,127.98,128.16,127.97,128.06,12144.0,127.98,128.16,127.97,128.06,12144.0
2018-07-19 14:10:00,128.05,128.08,127.91,127.95,8189.0,128.05,128.08,127.91,127.95,8189.0
2018-07-19 14:15:00,127.96,127.96,127.78,127.93,6915.0,127.96,127.96,127.78,127.93,6915.0
2018-07-19 14:20:00,127.87,127.94,127.84,127.88,2103.0,127.87,127.94,127.84,127.88,2103.0
2018-07-19 14:25:00,127.88,127.9,127.85,127.86,5945.0,127.88,127.9,127.85,127.86,5945.0
2018-07-19 14:30:00,127.88,127.89,127.79,127.84,5275.0,127.88,127.89,127.79,127.84,5275.0
2018-07-19 14:35:00,127.82,127.85,127.78,127.83,5484.0,127.82,127.85,127.78,127.83,5484.0
2018-07-19 14:40:00,127.83,127.94,127.8,127.94,9400.0,127.83,127.94,127.8,127.94,9400.0
2018-07-19 14:45:00,127.92,127.96,127.82,127.83,4924.0,127.92,127.96,127.82,127.83,4924.0
2018-07-19 14:50:00,127.79,127.8,127.73,127.77,5300.0,127.79,127.8,127.73,127.77,5300.0
2018-07-19 14:55:00,127.77,127.89,127.75,127.87,4885.0,127.77,127.89,127.75,127.87,4885.0
2018-07-19 15:00:00,127.87,127.98,127.8,127.88,5885.0,127.87,127.98,127.8,127.88,5885.0
2018-07-19 15:05:00,127.87,127.89,127.82,127.86,4385.0,127.87,127.89,127.82,127.86,4385.0
2018-07-19 15:10:00,127.85,127.85,127.67,127.71,5848.0,127.85,127.85,127.67,127.71,5848.0
2018-07-19 15:15:00,127.68,127.73,127.61,127.69,21182.0,127.68,127.73,127.61,127.69,21182.0
2018-07-19 15:20:00,127.7,127.75,127.63,127.66,11836.0,127.7,127.75,127.63,127.66,11836.0
2018-07-19 15:25:00,127.69,127.72,127.62,127.65,10586.0,127.69,127.72,127.62,127.65,10586.0
2018-07-19 15:30:00,127.62,127.7,127.52,127.54,33972.0,127.62,127.7,127.52,127.54,33972.0
2018-07-19 15:35:00,127.53,127.6,127.45,127.47,14631.0,127.53,127.6,127.45,127.47,14631.0
2018-07-19 15:40:00,127.48,127.56,127.46,127.53,26422.0,127.48,127.56,127.46,127.53,26422.0
2018-07-19 15:45:00,127.52,128.0,127.0,127.72,124756.0,127.52,128.0,127.0,127.72,124756.0
2018-07-19 15:50:00,127.72,127.81,127.59,127.71,30861.0,127.72,127.81,127.59,127.71,30861.0
2018-07-19 15:55:00,127.71,127.82,127.71,127.77,52867.0,127.71,127.82,127.71,127.77,52867.0
2018-07-20 09:30:00,127.6,128.44,127.34,128.34,13939.0,127.6,128.44,127.34,128.34,13939.0
2018-07-20 09:35:00,128.56,128.75,128.01,128.25,11759.0,128.56,128.75,128.01,128.25,11759.0
2018-07-20 09:40:00,128.38,128.43,127.89,128.0,6994.0,128.38,128.43,127.89,128.0,6994.0
2018-07-20 09:45:00,128.04,128.56,128.04,128.4,9372.0,128.04,128.56,128.04,128.4,9372.0
2018-07-20 09:50:00,128.3,128.53,128.3,128.52,6575.0,128.3,128.53,128.3,128.52,6575.0
2018-07-20 09:55:00,128.57,128.71,128.53,128.69,7703.0,128.57,128.71,128.53,128.69,7703.0
2018-07-20 10:00:00,128.65,128.81,128.17,128.26,18924.0,128.65,128.81,128.17,128.26,18924.0
2018-07-20 10:05:00,128.29,128.4,128.02,128.2,18280.0,128.29,128.4,128.02,128.2,18280.0
2018-07-20 10:10:00,128.27,128.45,127.95,128.34,15998.0,128.27,128.45,127.95,128.34,15998.0
2018-07-20 10:15:00,128.38,128.9,128.16,128.2,21200.0,128.38,128.9,128.16,128.2,21200.0
2018-07-20 10:20:00,128.17,128.24,128.05,128.08,12334.0,128.17,128.24,128.05,128.08,12334.0
2018-07-20 10:25:00,128.02,128.13,127.69,128.13,9542.0,128.02,128.13,127.69,128.13,9542.0
2018-07-20 10:30:00,128.14,128.14,127.65,127.71,5064.0,128.14,128.14,127.65,127.71,5064.0
2018-07-20 10:35:00,127.69,127.74,127.62,127.64,2995.0,127.69,127.74,127.62,127.64,2995.0
2018-07-20 10:40:00,127.57,127.6,127.39,127.43,13355.0,127.57,127.6,127.39,127.43,13355.0
2018-07-20 10:45:00,127.42,127.47,127.23,127.27,4700.0,127.42,127.47,127.23,127.27,4700.0
2018-07-20 10:50:00,127.21,127.37,127.16,127.27,17379.0,127.21,127.37,127.16,127.27,17379.0
2018-07-20 10:55:00,127.25,127.26,127.1,127.12,25350.0,127.25,127.26,127.1,127.12,25350.0
2018-07-20 11:00:00,127.15,127.28,127.15,127.2,4400.0,127.15,127.28,127.15,127.2,4400.0
2018-07-20 11:05:00,127.23,127.27,127.11,127.14,7450.0,127.23,127.27,127.11,127.14,7450.0
2018-07-20 11:10:00,127.15,127.26,127.13,127.25,4678.0,127.15,127.26,127.13,127.25,4678.0
2018-07-20 11:15:00,127.24,127.3,127.15,127.3,8004.0,127.24,127.3,127.15,127.3,8004.0
2018-07-20 11:20:00,127.32,127.32,127.18,127.27,7637.0,127.32,127.32,127.18,127.27,7637.0
2018-07-20 11:25:00,127.26,127.28,126.82,126.82,13843.0,127.26,127.28,126.82,126.82,13843.0
2018-07-20 11:30:00,126.81,126.91,126.62,126.69,9816.0,126.81,126.91,126.62,126.69,9816.0
2018-07-20 11:35:00,126.66,126.79,126.62,126.79,7645.0,126.66,126.79,126.62,126.79,7645.0
2018-07-20 11:40:00,126.76,126.8,126.65,126.74,9500.0,126.76,126.8,126.65,126.74,9500.0
2018-07-20 11:45:00,126.76,126.76,126.63,126.63,4909.0,126.76,126.76,126.63,126.63,4909.0
2018-07-20 11:50:00,126.62,126.65,126.51,126.54,8337.0,126.62,126.65,126.51,126.54,8337.0
2018-07-20 11:55:00,126.53,126.61,126.4,126.55,7963.0,126.53,126.61,126.4,126.55,7963.0
2018-07-20 12:00:00,126.52,126.58,126.4,126.57,8236.0,126.52,126.58,126.4,126.57,8236.0
2018-07-20 12:05:00,126.55,126.74,126.54,126.73,5800.0,126.55,126.74,126.54,126.73,5800.0
2018-07-20 12:10:00,126.74,126.89,126.7,126.87,7126.0,126.74,126.89,126.7,126.87,7126.0
2018-07-20 12:15:00,126.92,126.92,126.81,126.89,6945.0,126.92,126.92,126.81,126.89,6945.0
2018-07-20 12:20:00,126.9,126.93,126.81,126.93,16405.0,126.9,126.93,126.81,126.93,16405.0
2018-07-20 12:25:00,126.93,127.03,126.93,126.98,20309.0,126.93,127.03,126.93,126.98,20309.0
2018-07-20 12:30:00,127.0,127.06,126.97,127.0,7995.0,127.0,127.06,126.97,127.0,7995.0
2018-07-20 12:35:00,127.0,127.05,126.98,127.02,7992.0,127.0,127.05,126.98,127.02,7992.0
2018-07-20 12:40:00,127.03,127.17,127.03,127.15,5520.0,127.03,127.17,127.03,127.15,5520.0
2018-07-20 12:45:00,127.17,127.24,127.06,127.1,12828.0,127.17,127.24,127.06,127.1,12828.0
2018-07-20 12:50:00,127.15,127.15,126.83,127.07,17511.0,127.15,127.15,126.83,127.07,17511.0
2018-07-20 12:55:00,127.02,127.1,126.96,126.96,13355.0,127.02,127.1,126.96,126.96,13355.0
2018-07-20 13:00:00,126.98,126.99,126.87,126.87,2500.0,126.98,126.99,126.87,126.87,2500.0
2018-07-20 13:05:00,126.85,126.85,126.75,126.76,7984.0,126.85,126.85,126.75,126.76,7984.0
2018-07-20 13:10:00,126.75,126.77,126.71,126.73,8203.0,126.75,126.77,126.71,126.73,8203.0
2018-07-20 13:15:00,126.7,126.71,126.66,126.68,9720.0,126.7,126.71,126.66,126.68,9720.0
2018-07-20 13:20:00,126.71,126.87,126.65,126.72,14719.0,126.71,126.87,126.65,126.72,14719.0
2018-07-20 13:25:00,126.74,126.75,126.7,126.75,2300.0,126.74,126.75,126.7,126.75,2300.0
2018-07-20 13:30:00,126.75,126.76,126.7,126.7,2800.0,126.75,126.76,126.7,126.7,2800.0
2018-07-20 13:35:00,126.71,126.72,126.63,126.63,8661.0,126.71,126.72,126.63,126.63,8661.0
2018-07-20 13:40:00,126.62,126.63,126.62,126.63,300.0,126.62,126.63,126.62,126.63,300.0
2018-07-20 13:45:00,126.63,126.76,126.63,126.76,6969.0,126.63,126.76,126.63,126.76,6969.0
2018-07-20 13:50:00,126.75,126.79,126.67,126.67,7257.0,126.75,126.79,126.67,126.67,7257.0
2018-07-20 13:55:00,126.67,126.68,126.57,126.57,7100.0,126.67,126.68,126.57,126.57,7100.0
2018-07-20 14:00:00,126.55,126.66,126.55,126.62,6599.0,126.55,126.66,126.55,126.62,6599.0
2018-07-20 14:05:00,126.61,126.65,126.61,126.62,5911.0,126.61,126.65,126.61,126.62,5911.0
2018-07-20 14:10:00,126.63,126.63,126.49,126.51,6759.0,126.63,126.63,126.49,126.51,6759.0
2018-07-20 14:15:00,126.51,126.55,126.38,126.39,9727.0,126.51,126.55,126.38,126.39,9727.0
2018-07-20 14:20:00,126.38,126.47,126.35,126.43,35383.0,126.38,126.47,126.35,126.43,35383.0
2018-07-20 14:25:00,126.43,126.5,126.33,126.47,24117.0,126.43,126.5,126.33,126.47,24117.0
2018-07-20 14:30:00,126.49,126.59,126.48,126.52,10409.0,126.49,126.59,126.48,126.52,10409.0
2018-07-20 14:35:00,126.5,126.67,126.5,126.58,15846.0,126.5,126.67,126.5,126.58,15846.0
2018-07-20 14:40:00,126.6,126.64,126.48,126.55,20352.0,126.6,126.64,126.48,126.55,20352.0
2018-07-20 14:45:00,126.56,126.64,126.54,126.55,10150.0,126.56,126.64,126.54,126.55,10150.0
2018-07-20 14:50:00,126.54,126.66,126.54,126.65,14121.0,126.54,126.66,126.54,126.65,14121.0
2018-07-20 14:55:00,126.63,126.65,126.58,126.6,14082.0,126.63,126.65,126.58,126.6,14082.0
2018-07-20 15:00:00,126.58,126.6,126.5,126.55,16994.0,126.58,126.6,126.5,126.55,16994.0
2018-07-20 15:05:00,126.56,126.62,126.56,126.58,11058.0,126.56,126.62,126.56,126.58,11058.0
2018-07-20 15:10:00,126.55,126.62,126.52,126.53,14547.0,126.55,126.62,126.52,126.53,14547.0
2018-07-20 15:15:00,126.53,126.55,126.46,126.55,9844.0,126.53,126.55,126.46,126.55,9844.0
2018-07-20 15:20:00,126.56,126.61,126.35,126.38,19876.0,126.56,126.61,126.35,126.38,19876.0
2018-07-20 15:25:00,126.36,126.5,126.36,126.49,18707.0,126.36,126.5,126.36,126.49,18707.0
2018-07-20 15:30:00,126.48,126.48,126.39,126.45,10712.0,126.48,126.48,126.39,126.45,10712.0
2018-07-20 15:35:00,126.45,126.45,126.37,126.41,12671.0,126.45,126.45,126.37,126.41,12671.0
2018-07-20 15:40:00,126.41,126.41,126.37,126.38,17312.0,126.41,126.41,126.37,126.38,17312.0
2018-07-20 15:45:00,126.38,126.42,126.37,126.42,26459.0,126.38,126.42,126.37,126.42,26459.0
2018-07-20 15:50:00,126.41,126.42,126.29,126.35,116779.0,126.41,126.42,126.29,126.35,116779.0
2018-07-20 15:55:00,126.38,126.48,126.38,126.45,105988.0,126.38,126.48,126.38,126.45,105988.0
2018-07-23 09:30:00,126.45,126.97,126.45,126.58,14462.0,126.45,126.97,126.45,126.58,14462.0
2018-07-23 09:35:00,126.54,126.54,125.78,126.05,14906.0,126.54,126.54,125.78,126.05,14906.0
2018-07-23 09:40:00,126.21,126.21,125.67,125.67,22343.0,126.21,126.21,125.67,125.67,22343.0
2018-07-23 09:45:00,125.63,125.66,125.07,125.1,18150.0,125.63,125.66,125.07,125.1,18150.0
2018-07-23 09:50:00,125.11,125.53,125.07,125.49,7852.0,125.11,125.53,125.07,125.49,7852.0
2018-07-23 09:55:00,125.48,125.78,125.35,125.78,12364.0,125.48,125.78,125.35,125.78,12364.0
2018-07-23 10:00:00,125.67,125.77,125.38,125.38,15617.0,125.67,125.77,125.38,125.38,15617.0
2018-07-23 10:05:00,125.37,125.45,125.28,125.43,17879.0,125.37,125.45,125.28,125.43,17879.0
2018-07-23 10:10:00,125.38,125.66,125.33,125.63,17165.0,125.38,125.66,125.33,125.63,17165.0
2018-07-23 10:15:00,125.63,125.88,125.61,125.75,14302.0,125.63,125.88,125.61,125.75,14302.0
2018-07-23 10:20:00,125.7,125.7,125.54,125.64,7160.0,125.7,125.7,125.54,125.64,7160.0
2018-07-23 10:25:00,125.68,125.85,125.58,125.77,8856.0,125.68,125.85,125.58,125.77,8856.0
2018-07-23 10:30:00,125.73,125.81,125.55,125.62,12932.0,125.73,125.81,125.55,125.62,12932.0
2018-07-23 10:35:00,125.55,125.64,125.39,125.53,8304.0,125.55,125.64,125.39,125.53,8304.0
2018-07-23 10:40:00,125.55,125.61,125.34,125.4,8431.0,125.55,125.61,125.34,125.4,8431.0
2018-07-23 10:45:00,125.42,125.43,125.32,125.39,7514.0,125.42,125.43,125.32,125.39,7514.0
2018-07-23 10:50:00,125.35,125.49,125.33,125.48,5583.0,125.35,125.49,125.33,125.48,5583.0
2018-07-23 10:55:00,125.43,125.44,125.32,125.39,3600.0,125.43,125.44,125.32,125.39,3600.0
2018-07-23 11:00:00,125.37,125.55,125.36,125.39,5510.0,125.37,125.55,125.36,125.39,5510.0
2018-07-23 11:05:00,125.34,125.37,125.19,125.29,12294.0,125.34,125.37,125.19,125.29,12294.0
2018-07-23 11:10:00,125.35,125.48,125.34,125.41,4531.0,125.35,125.48,125.34,125.41,4531.0
2018-07-23 11:15:00,125.45,125.64,125.4,125.49,19466.0,125.45,125.64,125.4,125.49,19466.0
2018-07-23 11:20:00,125.44,125.52,125.37,125.47,4590.0,125.44,125.52,125.37,125.47,4590.0
2018-07-23 11:25:00,125.51,125.72,125.48,125.62,6300.0,125.51,125.72,125.48,125.62,6300.0
2018-07-23 11:30:00,125.61,125.65,125.57,125.64,3926.0,125.61,125.65,125.57,125.64,3926.0
2018-07-23 11:35:00,125.58,125.68,125.55,125.55,4992.0,125.58,125.68,125.55,125.55,4992.0
2018-07-23 11:40:00,125.59,125.73,125.58,125.68,5510.0,125.59,125.73,125.58,125.68,5510.0
2018-07-23 11:45:00,125.66,125.77,125.63,125.76,6072.0,125.66,125.77,125.63,125.76,6072.0
2018-07-23 11:50:00,125.73,126.04,125.73,125.96,9127.0,125.73,126.04,125.73,125.96,9127.0
2018-07-23 11:55:00,125.96,126.1,125.93,126.02,7611.0,125.96,126.1,125.93,126.02,7611.0
2018-07-23 12:00:00,126.05,126.09,126.02,126.02,7570.0,126.05,126.09,126.02,126.02,7570.0
2018-07-23 12:05:00,126.01,126.01,125.78,125.88,18191.0,126.01,126.01,125.78,125.88,18191.0
2018-07-23 12:10:00,125.85,126.09,125.84,126.03,8040.0,125.85,126.09,125.84,126.03,8040.0
2018-07-23 12:15:00,126.05,126.07,125.91,125.98,30471.0,126.05,126.07,125.91,125.98,30471.0
2018-07-23 12:20:00,125.97,126.06,125.95,126.03,6130.0,125.97,126.06,125.95,126.03,6130.0
2018-07-23 12:25:00,126.06,126.14,126.03,126.13,7009.0,126.06,126.14,126.03,126.13,7009.0
2018-07-23 12:30:00,126.13,126.29,126.13,126.23,5390.0,126.13,126.29,126.13,126.23,5390.0
2018-07-23 12:35:00,126.22,126.24,126.09,126.15,15729.0,126.22,126.24,126.09,126.15,15729.0
2018-07-23 12:40:00,126.15,126.34,126.13,126.3,13599.0,126.15,126.34,126.13,126.3,13599.0
2018-07-23 12:45:00,126.35,126.35,126.23,126.25,7244.0,126.35,126.35,126.23,126.25,7244.0
2018-07-23 12:50:00,126.26,126.35,126.23,126.25,11464.0,126.26,126.35,126.23,126.25,11464.0
2018-07-23 12:55:00,126.22,126.31,126.22,126.24,6166.0,126.22,126.31,126.22,126.24,6166.0
2018-07-23 13:00:00,126.25,126.31,126.09,126.15,17177.0,126.25,126.31,126.09,126.15,17177.0
2018-07-23 13:05:00,126.16,126.18,126.01,126.04,8771.0,126.16,126.18,126.01,126.04,8771.0
2018-07-23 13:10:00,126.01,126.01,125.93,125.95,3961.0,126.01,126.01,125.93,125.95,3961.0
2018-07-23 13:15:00,125.96,125.99,125.88,125.91,2907.0,125.96,125.99,125.88,125.91,2907.0
2018-07-23 13:20:00,125.89,125.9,125.8,125.8,4197.0,125.89,125.9,125.8,125.8,4197.0
2018-07-23 13:25:00,125.79,125.85,125.79,125.81,6101.0,125.79,125.85,125.79,125.81,6101.0
2018-07-23 13:30:00,125.84,125.92,125.82,125.86,3602.0,125.84,125.92,125.82,125.86,3602.0
2018-07-23 13:35:00,125.87,125.89,125.83,125.89,9948.0,125.87,125.89,125.83,125.89,9948.0
2018-07-23 13:40:00,125.87,126.01,125.86,125.96,4200.0,125.87,126.01,125.86,125.96,4200.0
2018-07-23 13:45:00,125.98,125.98,125.8,125.82,9891.0,125.98,125.98,125.8,125.82,9891.0
2018-07-23 13:50:00,125.82,125.88,125.78,125.85,4600.0,125.82,125.88,125.78,125.85,4600.0
2018-07-23 13:55:00,125.84,125.86,125.61,125.69,5466.0,125.84,125.86,125.61,125.69,5466.0
2018-07-23 14:00:00,125.7,125.77,125.52,125.58,30374.0,125.7,125.77,125.52,125.58,30374.0
2018-07-23 14:05:00,125.58,125.64,125.54,125.63,9020.0,125.58,125.64,125.54,125.63,9020.0
2018-07-23 14:10:00,125.66,125.71,125.54,125.54,5320.0,125.66,125.71,125.54,125.54,5320.0
2018-07-23 14:15:00,125.53,125.53,125.4,125.4,2230.0,125.53,125.53,125.4,125.4,2230.0
2018-07-23 14:20:00,125.4,125.47,125.36,125.41,7610.0,125.4,125.47,125.36,125.41,7610.0
2018-07-23 14:25:00,125.4,125.41,125.3,125.3,4500.0,125.4,125.41,125.3,125.3,4500.0
2018-07-23 14:30:00,125.3,125.33,125.29,125.29,4031.0,125.3,125.33,125.29,125.29,4031.0
2018-07-23 14:35:00,125.3,125.4,125.3,125.39,6758.0,125.3,125.4,125.3,125.39,6758.0
2018-07-23 14:40:00,125.38,125.45,125.38,125.45,5929.0,125.38,125.45,125.38,125.45,5929.0
2018-07-23 14:45:00,125.45,125.53,125.44,125.44,6160.0,125.45,125.53,125.44,125.44,6160.0
2018-07-23 14:50:00,125.43,125.51,125.4,125.51,4241.0,125.43,125.51,125.4,125.51,4241.0
2018-07-23 14:55:00,125.51,125.59,125.5,125.55,9981.0,125.51,125.59,125.5,125.55,9981.0
2018-07-23 15:00:00,125.53,125.54,125.31,125.31,9482.0,125.53,125.54,125.31,125.31,9482.0
2018-07-23 15:05:00,125.34,125.35,125.3,125.3,10750.0,125.34,125.35,125.3,125.3,10750.0
2018-07-23 15:10:00,125.3,125.39,125.3,125.32,11831.0,125.3,125.39,125.3,125.32,11831.0
2018-07-23 15:15:00,125.3,125.4,125.28,125.29,8384.0,125.3,125.4,125.28,125.29,8384.0
2018-07-23 15:20:00,125.27,125.38,125.27,125.35,10143.0,125.27,125.38,125.27,125.35,10143.0
2018-07-23 15:25:00,125.33,125.4,125.31,125.4,8751.0,125.33,125.4,125.31,125.4,8751.0
2018-07-23 15:30:00,125.39,125.42,125.28,125.41,9928.0,125.39,125.42,125.28,125.41,9928.0
2018-07-23 15:35:00,125.41,125.46,125.34,125.35,12915.0,125.41,125.46,125.34,125.35,12915.0
2018-07-23 15:40:00,125.34,125.4,125.33,125.38,23472.0,125.34,125.4,125.33,125.38,23472.0
2018-07-23 15:45:00,125.37,125.41,125.34,125.36,21590.0,125.37,125.41,125.34,125.36,21590.0
2018-07-23 15:50:00,125.36,125.43,125.31,125.32,28595.0,125.36,125.43,125.31,125.32,28595.0
2018-07-23 15:55:00,125.31,125.36,125.23,125.36,48751.0,125.31,125.36,125.23,125.36,48751.0
2018-07-24 09:30:00,125.93,126.27,125.5,126.16,16524.0,125.93,126.27,125.5,126.16,16524.0
2018-07-24 09:35:00,126.2,126.39,125.88,126.15,8569.0,126.2,126.39,125.88,126.15,8569.0
2018-07-24 09:40:00,126.1,126.1,125.56,125.57,8695.0,126.1,126.1,125.56,125.57,8695.0
2018-07-24 09:45:00,125.49,125.49,125.27,125.27,9157.0,125.49,125.49,125.27,125.27,9157.0
2018-07-24 09:50:00,125.25,125.27,124.7,124.72,14948.0,125.25,125.27,124.7,124.72,14948.0
2018-07-24 09:55:00,124.72,124.78,124.66,124.74,6965.0,124.72,124.78,124.66,124.74,6965.0
2018-07-24 10:00:00,124.74,124.83,124.36,124.42,19474.0,124.74,124.83,124.36,124.42,19474.0
2018-07-24 10:05:00,124.37,124.4,123.62,123.74,23057.0,124.37,124.4,123.62,123.74,23057.0
2018-07-24 10:10:00,123.64,123.88,123.48,123.6,29667.0,123.64,123.88,123.48,123.6,29667.0
2018-07-24 10:15:00,123.64,123.86,123.59,123.77,15376.0,123.64,123.86,123.59,123.77,15376.0
2018-07-24 10:20:00,123.81,124.07,123.63,124.07,23997.0,123.81,124.07,123.63,124.07,23997.0
2018-07-24 10:25:00,124.09,124.13,123.56,123.65,11160.0,124.09,124.13,123.56,123.65,11160.0
2018-07-24 10:30:00,123.69,123.71,123.25,123.34,16454.0,123.69,123.71,123.25,123.34,16454.0
2018-07-24 10:35:00,123.26,123.27,122.84,123.13,32103.0,123.26,123.27,122.84,123.13,32103.0
2018-07-24 10:40:00,123.12,123.52,123.12,123.34,15564.0,123.12,123.52,123.12,123.34,15564.0
2018-07-24 10:45:00,123.3,123.3,123.08,123.13,15041.0,123.3,123.3,123.08,123.13,15041.0
2018-07-24 10:50:00,123.09,123.23,123.0,123.06,19268.0,123.09,123.23,123.0,123.06,19268.0
2018-07-24 10:55:00,123.01,123.14,123.0,123.03,60218.0,123.01,123.14,123.0,123.03,60218.0
2018-07-24 11:00:00,123.05,123.1,122.97,123.09,75497.0,123.05,123.1,122.97,123.09,75497.0
2018-07-24 11:05:00,123.05,123.05,122.4,122.69,65885.0,123.05,123.05,122.4,122.69,65885.0
2018-07-24 11:10:00,122.7,122.75,122.5,122.62,14967.0,122.7,122.75,122.5,122.62,14967.0
2018-07-24 11:15:00,122.65,122.73,122.45,122.47,13076.0,122.65,122.73,122.45,122.47,13076.0
2018-07-24 11:20:00,122.51,122.64,122.46,122.56,15748.0,122.51,122.64,122.46,122.56,15748.0
2018-07-24 11:25:00,122.57,122.88,122.53,122.74,15121.0,122.57,122.88,122.53,122.74,15121.0
2018-07-24 11:30:00,122.69,122.96,122.6,122.84,22490.0,122.69,122.96,122.6,122.84,22490.0
2018-07-24 11:35:00,122.83,122.95,122.75,122.9,7723.0,122.83,122.95,122.75,122.9,7723.0
2018-07-24 11:40:00,122.95,123.08,122.89,122.95,12767.0,122.95,123.08,122.89,122.95,12767.0
2018-07-24 11:45:00,122.91,122.94,122.8,122.92,7457.0,122.91,122.94,122.8,122.92,7457.0
2018-07-24 11:50:00,122.92,122.93,122.79,122.85,11242.0,122.92,122.93,122.79,122.85,11242.0
2018-07-24 11:55:00,122.89,122.89,122.8,122.85,5300.0,122.89,122.89,122.8,122.85,5300.0
2018-07-24 12:00:00,122.82,122.89,122.79,122.89,8285.0,122.82,122.89,122.79,122.89,8285.0
2018-07-24 12:05:00,122.88,123.05,122.86,123.05,5960.0,122.88,123.05,122.86,123.05,5960.0
2018-07-24 12:10:00,123.05,123.15,123.02,123.14,6766.0,123.05,123.15,123.02,123.14,6766.0
2018-07-24 12:15:00,123.14,123.18,123.06,123.14,14098.0,123.14,123.18,123.06,123.14,14098.0
2018-07-24 12:20:00,123.12,123.21,123.03,123.13,14353.0,123.12,123.21,123.03,123.13,14353.0
2018-07-24 12:25:00,123.15,123.3,123.15,123.25,9624.0,123.15,123.3,123.15,123.25,9624.0
2018-07-24 12:30:00,123.21,123.32,123.13,123.13,18245.0,123.21,123.32,123.13,123.13,18245.0
2018-07-24 12:35:00,123.1,123.1,122.88,122.93,7141.0,123.1,123.1,122.88,122.93,7141.0
2018-07-24 12:40:00,122.93,122.98,122.8,122.82,13085.0,122.93,122.98,122.8,122.82,13085.0
2018-07-24 12:45:00,122.82,122.82,122.63,122.69,11151.0,122.82,122.82,122.63,122.69,11151.0
2018-07-24 12:50:00,122.68,122.74,122.63,122.68,10160.0,122.68,122.74,122.63,122.68,10160.0
2018-07-24 12:55:00,122.7,122.85,122.69,122.82,11155.0,122.7,122.85,122.69,122.82,11155.0
2018-07-24 13:00:00,122.82,122.93,122.81,122.92,7740.0,122.82,122.93,122.81,122.92,7740.0
2018-07-24 13:05:00,122.86,122.93,122.75,122.92,6948.0,122.86,122.93,122.75,122.92,6948.0
2018-07-24 13:10:00,122.92,123.09,122.92,123.09,8200.0,122.92,123.09,122.92,123.09,8200.0
2018-07-24 13:15:00,123.07,123.35,123.07,123.33,14516.0,123.07,123.35,123.07,123.33,14516.0
2018-07-24 13:20:00,123.35,123.43,123.26,123.26,16044.0,123.35,123.43,123.26,123.26,16044.0
2018-07-24 13:25:00,123.2,123.2,123.0,123.0,7104.0,123.2,123.2,123.0,123.0,7104.0
2018-07-24 13:30:00,122.96,122.97,122.79,122.83,9575.0,122.96,122.97,122.79,122.83,9575.0
2018-07-24 13:35:00,122.83,122.88,122.76,122.81,9045.0,122.83,122.88,122.76,122.81,9045.0
2018-07-24 13:40:00,122.82,122.98,122.8,122.95,7559.0,122.82,122.98,122.8,122.95,7559.0
2018-07-24 13:45:00,122.94,123.11,122.87,123.1,8408.0,122.94,123.11,122.87,123.1,8408.0
2018-07-24 13:50:00,123.08,123.08,122.97,123.02,9029.0,123.08,123.08,122.97,123.02,9029.0
2018-07-24 13:55:00,123.0,123.16,122.96,123.15,5799.0,123.0,123.16,122.96,123.15,5799.0
2018-07-24 14:00:00,123.11,123.11,122.96,122.98,6940.0,123.11,123.11,122.96,122.98,6940.0
2018-07-24 14:05:00,122.93,123.02,122.83,123.02,12547.0,122.93,123.02,122.83,123.02,12547.0
2018-07-24 14:10:00,123.04,123.06,122.82,122.85,8174.0,123.04,123.06,122.82,122.85,8174.0
2018-07-24 14:15:00,122.89,122.98,122.82,122.95,6903.0,122.89,122.98,122.82,122.95,6903.0
2018-07-24 14:20:00,122.94,123.05,122.94,123.01,7500.0,122.94,123.05,122.94,123.01,7500.0
2018-07-24 14:25:00,123.04,123.09,123.02,123.06,7007.0,123.04,123.09,123.02,123.06,7007.0
2018-07-24 14:30:00,123.08,123.15,122.94,122.96,14465.0,123.08,123.15,122.94,122.96,14465.0
2018-07-24 14:35:00,122.95,122.95,122.69,122.7,3268.0,122.95,122.95,122.69,122.7,3268.0
2018-07-24 14:40:00,122.7,122.9,122.69,122.8,8210.0,122.7,122.9,122.69,122.8,8210.0
2018-07-24 14:45:00,122.83,122.99,122.82,122.94,5100.0,122.83,122.99,122.82,122.94,5100.0
2018-07-24 14:50:00,122.94,122.98,122.66,122.7,43853.0,122.94,122.98,122.66,122.7,43853.0
2018-07-24 14:55:00,122.7,122.84,122.69,122.79,5217.0,122.7,122.84,122.69,122.79,5217.0
2018-07-24 15:00:00,122.79,122.98,122.78,122.97,5252.0,122.79,122.98,122.78,122.97,5252.0
2018-07-24 15:05:00,122.98,123.11,122.98,123.05,6644.0,122.98,123.11,122.98,123.05,6644.0
2018-07-24 15:10:00,123.08,123.16,122.93,122.93,6562.0,123.08,123.16,122.93,122.93,6562.0
2018-07-24 15:15:00,122.94,123.18,122.88,123.07,11580.0,122.94,123.18,122.88,123.07,11580.0
2018-07-24 15:20:00,123.07,123.11,122.83,122.83,12160.0,123.07,123.11,122.83,122.83,12160.0
2018-07-24 15:25:00,122.86,123.0,122.78,122.82,9090.0,122.86,123.0,122.78,122.82,9090.0
2018-07-24 15:30:00,122.8,123.03,122.79,122.79,12100.0,122.8,123.03,122.79,122.79,12100.0
2018-07-24 15:35:00,122.79,122.91,122.78,122.88,13569.0,122.79,122.91,122.78,122.88,13569.0
2018-07-24 15:40:00,122.88,122.92,122.8,122.86,16864.0,122.88,122.92,122.8,122.86,16864.0
2018-07-24 15:45:00,122.82,122.88,122.74,122.88,40979.0,122.82,122.88,122.74,122.88,40979.0
2018-07-24 15:50:00,122.89,123.19,122.89,123.14,35388.0,122.89,123.19,122.89,123.14,35388.0
2018-07-24 15:55:00,123.14,123.17,122.8,122.95,54129.0,123.14,123.17,122.8,122.95,54129.0
2018-07-25 09:30:00,123.66,124.5,123.5,123.65,19306.0,123.66,124.5,123.5,123.65,19306.0
2018-07-25 09:35:00,123.59,124.71,123.56,124.5,24819.0,123.59,124.71,123.56,124.5,24819.0
2018-07-25 09:40:00,124.55,124.91,124.4,124.87,41042.0,124.55,124.91,124.4,124.87,41042.0
2018-07-25 09:45:00,124.89,124.95,124.77,124.95,26405.0,124.89,124.95,124.77,124.95,26405.0
2018-07-25 09:50:00,124.95,124.95,124.36,124.41,21125.0,124.95,124.95,124.36,124.41,21125.0
2018-07-25 09:55:00,124.37,124.43,124.1,124.13,8265.0,124.37,124.43,124.1,124.13,8265.0
2018-07-25 10:00:00,124.22,124.33,123.55,123.68,25821.0,124.22,124.33,123.55,123.68,25821.0
2018-07-25 10:05:00,123.67,123.7,123.25,123.25,11231.0,123.67,123.7,123.25,123.25,11231.0
2018-07-25 10:10:00,123.18,123.4,123.09,123.09,9743.0,123.18,123.4,123.09,123.09,9743.0
2018-07-25 10:15:00,123.05,123.52,122.95,123.47,8368.0,123.05,123.52,122.95,123.47,8368.0
2018-07-25 10:20:00,123.51,123.51,123.19,123.23,7058.0,123.51,123.51,123.19,123.23,7058.0
2018-07-25 10:25:00,123.24,123.24,122.94,122.98,11547.0,123.24,123.24,122.94,122.98,11547.0
2018-07-25 10:30:00,123.0,123.54,123.0,123.5,17590.0,123.0,123.54,123.0,123.5,17590.0
2018-07-25 10:35:00,123.58,123.64,123.27,123.37,14518.0,123.58,123.64,123.27,123.37,14518.0
2018-07-25 10:40:00,123.49,123.49,123.12,123.34,16681.0,123.49,123.49,123.12,123.34,16681.0
2018-07-25 10:45:00,123.38,123.66,123.38,123.64,5698.0,123.38,123.66,123.38,123.64,5698.0
2018-07-25 10:50:00,123.73,124.02,123.73,124.02,5260.0,123.73,124.02,123.73,124.02,5260.0
2018-07-25 10:55:00,124.08,124.3,124.08,124.29,12835.0,124.08,124.3,124.08,124.29,12835.0
2018-07-25 11:00:00,124.29,124.63,124.28,124.63,20794.0,124.29,124.63,124.28,124.63,20794.0
2018-07-25 11:05:00,124.64,124.69,124.31,124.31,30838.0,124.64,124.69,124.31,124.31,30838.0
2018-07-25 11:10:00,124.34,124.64,124.19,124.52,8938.0,124.34,124.64,124.19,124.52,8938.0
2018-07-25 11:15:00,124.52,124.56,124.23,124.23,7683.0,124.52,124.56,124.23,124.23,7683.0
2018-07-25 11:20:00,124.21,124.37,124.21,124.31,13883.0,124.21,124.37,124.21,124.31,13883.0
2018-07-25 11:25:00,124.38,124.74,124.35,124.74,5902.0,124.38,124.74,124.35,124.74,5902.0
2018-07-25 11:30:00,124.74,124.81,124.61,124.63,10823.0,124.74,124.81,124.61,124.63,10823.0
2018-07-25 11:35:00,124.61,124.66,124.51,124.6,6233.0,124.61,124.66,124.51,124.6,6233.0
2018-07-25 11:40:00,124.63,124.9,124.63,124.84,13828.0,124.63,124.9,124.63,124.84,13828.0
2018-07-25 11:45:00,124.86,124.86,124.69,124.7,8319.0,124.86,124.86,124.69,124.7,8319.0
2018-07-25 11:50:00,124.77,124.91,124.75,124.85,13336.0,124.77,124.91,124.75,124.85,13336.0
2018-07-25 11:55:00,124.9,124.9,124.59,124.74,17761.0,124.9,124.9,124.59,124.74,17761.0
2018-07-25 12:00:00,124.74,124.95,124.69,124.93,16689.0,124.74,124.95,124.69,124.93,16689.0
2018-07-25 12:05:00,124.91,125.2,124.82,125.02,16241.0,124.91,125.2,124.82,125.02,16241.0
2018-07-25 12:10:00,125.01,125.25,125.01,125.11,17012.0,125.01,125.25,125.01,125.11,17012.0
2018-07-25 12:15:00,125.12,125.36,125.11,125.35,6715.0,125.12,125.36,125.11,125.35,6715.0
2018-07-25 12:20:00,125.37,125.47,125.36,125.36,13151.0,125.37,125.47,125.36,125.36,13151.0
2018-07-25 12:25:00,125.34,125.46,125.31,125.31,13311.0,125.34,125.46,125.31,125.31,13311.0
2018-07-25 12:30:00,125.31,125.41,125.24,125.4,11034.0,125.31,125.41,125.24,125.4,11034.0
2018-07-25 12:35:00,125.43,125.49,125.36,125.36,12850.0,125.43,125.49,125.36,125.36,12850.0
2018-07-25 12:40:00,125.36,125.36,125.14,125.16,10986.0,125.36,125.36,125.14,125.16,10986.0
2018-07-25 12:45:00,125.17,125.18,125.01,125.01,6951.0,125.17,125.18,125.01,125.01,6951.0
2018-07-25 12:50:00,125.01,125.25,125.01,125.19,9134.0,125.01,125.25,125.01,125.19,9134.0
2018-07-25 12:55:00,125.24,125.24,125.08,125.12,3019.0,125.24,125.24,125.08,125.12,3019.0
2018-07-25 13:00:00,125.11,125.19,125.02,125.02,8625.0,125.11,125.19,125.02,125.02,8625.0
2018-07-25 13:05:00,125.02,125.11,125.01,125.1,5580.0,125.02,125.11,125.01,125.1,5580.0
2018-07-25 13:10:00,125.07,125.1,124.72,124.73,18525.0,125.07,125.1,124.72,124.73,18525.0
2018-07-25 13:15:00,124.72,124.74,124.55,124.62,7594.0,124.72,124.74,124.55,124.62,7594.0
2018-07-25 13:20:00,124.62,124.62,124.41,124.52,8979.0,124.62,124.62,124.41,124.52,8979.0
2018-07-25 13:25:00,124.54,124.67,124.54,124.54,4050.0,124.54,124.67,124.54,124.54,4050.0
2018-07-25 13:30:00,124.54,124.7,124.54,124.69,7817.0,124.54,124.7,124.54,124.69,7817.0
2018-07-25 13:35:00,124.67,124.67,124.37,124.48,8636.0,124.67,124.67,124.37,124.48,8636.0
2018-07-25 13:40:00,124.49,124.49,124.36,124.42,5507.0,124.49,124.49,124.36,124.42,5507.0
2018-07-25 13:45:00,124.42,124.55,124.41,124.53,14479.0,124.42,124.55,124.41,124.53,14479.0
2018-07-25 13:50:00,124.52,124.55,124.49,124.49,4805.0,124.52,124.55,124.49,124.49,4805.0
2018-07-25 13:55:00,124.49,124.5,124.36,124.36,4318.0,124.49,124.5,124.36,124.36,4318.0
2018-07-25 14:00:00,124.37,124.59,124.34,124.56,14105.0,124.37,124.59,124.34,124.56,14105.0
2018-07-25 14:05:00,124.56,124.61,124.48,124.52,5920.0,124.56,124.61,124.48,124.52,5920.0
2018-07-25 14:10:00,124.5,124.53,124.42,124.51,4768.0,124.5,124.53,124.42,124.51,4768.0
2018-07-25 14:15:00,124.53,124.56,124.44,124.56,8499.0,124.53,124.56,124.44,124.56,8499.0
2018-07-25 14:20:00,124.55,124.91,124.55,124.87,12027.0,124.55,124.91,124.55,124.87,12027.0
2018-07-25 14:25:00,124.87,124.92,124.65,124.91,5623.0,124.87,124.92,124.65,124.91,5623.0
2018-07-25 14:30:00,124.92,124.97,124.88,124.9,5637.0,124.92,124.97,124.88,124.9,5637.0
2018-07-25 14:35:00,124.87,125.05,124.86,124.99,11669.0,124.87,125.05,124.86,124.99,11669.0
2018-07-25 14:40:00,125.0,125.01,124.9,124.96,5381.0,125.0,125.01,124.9,124.96,5381.0
2018-07-25 14:45:00,124.96,125.07,124.92,124.95,9657.0,124.96,125.07,124.92,124.95,9657.0
2018-07-25 14:50:00,124.94,124.97,124.83,124.88,8435.0,124.94,124.97,124.83,124.88,8435.0
2018-07-25 14:55:00,124.87,125.12,124.83,125.1,11912.0,124.87,125.12,124.83,125.1,11912.0
2018-07-25 15:00:00,125.1,125.11,125.01,125.02,6955.0,125.1,125.11,125.01,125.02,6955.0
2018-07-25 15:05:00,125.06,125.07,124.96,125.02,11955.0,125.06,125.07,124.96,125.02,11955.0
2018-07-25 15:10:00,125.04,125.04,124.88,124.89,8185.0,125.04,125.04,124.88,124.89,8185.0
2018-07-25 15:15:00,124.89,125.03,124.89,124.96,9909.0,124.89,125.03,124.89,124.96,9909.0
2018-07-25 15:20:00,124.94,124.95,124.68,124.68,6344.0,124.94,124.95,124.68,124.68,6344.0
2018-07-25 15:25:00,124.71,124.72,124.53,124.56,8760.0,124.71,124.72,124.53,124.56,8760.0
2018-07-25 15:30:00,124.54,124.69,124.5,124.68,11774.0,124.54,124.69,124.5,124.68,11774.0
2018-07-25 15:35:00,124.68,124.88,124.65,124.83,14568.0,124.68,124.88,124.65,124.83,14568.0
2018-07-25 15:40:00,124.83,124.9,124.8,124.84,19289.0,124.83,124.9,124.8,124.84,19289.0
2018-07-25 15:45:00,124.84,125.01,124.8,125.0,23532.0,124.84,125.01,124.8,125.0,23532.0
2018-07-25 15:50:00,125.0,125.07,125.0,125.03,23351.0,125.0,125.07,125.0,125.03,23351.0
2018-07-25 15:55:00,125.03,125.05,124.87,125.02,53342.0,125.03,125.05,124.87,125.02,53342.0
2018-07-26 09:30:00,124.75,125.27,124.75,125.11,10794.0,124.75,125.27,124.75,125.11,10794.0
2018-07-26 09:35:00,125.03,125.38,124.96,125.17,4145.0,125.03,125.38,124.96,125.17,4145.0
2018-07-26 09:40:00,125.26,125.83,125.2,125.72,3559.0,125.26,125.83,125.2,125.72,3559.0
2018-07-26 09:45:00,125.68,125.68,124.87,124.92,7386.0,125.68,125.68,124.87,124.92,7386.0
2018-07-26 09:50:00,124.8,124.98,124.29,124.38,4800.0,124.8,124.98,124.29,124.38,4800.0
2018-07-26 09:55:00,124.6,125.08,124.58,125.02,5019.0,124.6,125.08,124.58,125.02,5019.0
2018-07-26 10:00:00,125.04,125.47,124.89,125.47,3310.0,125.04,125.47,124.89,125.47,3310.0
2018-07-26 10:05:00,125.47,125.87,125.31,125.87,8131.0,125.47,125.87,125.31,125.87,8131.0
2018-07-26 10:10:00,125.76,126.16,125.76,125.98,13067.0,125.76,126.16,125.76,125.98,13067.0
2018-07-26 10:15:00,125.95,126.07,125.6,125.79,14256.0,125.95,126.07,125.6,125.79,14256.0
2018-07-26 10:20:00,125.8,125.86,125.5,125.75,10427.0,125.8,125.86,125.5,125.75,10427.0
2018-07-26 10:25:00,125.76,125.83,125.42,125.46,9325.0,125.76,125.83,125.42,125.46,9325.0
2018-07-26 10:30:00,125.41,125.52,125.38,125.38,7125.0,125.41,125.52,125.38,125.38,7125.0
2018-07-26 10:35:00,125.4,125.5,125.27,125.35,6540.0,125.4,125.5,125.27,125.35,6540.0
2018-07-26 10:40:00,125.3,125.3,125.1,125.22,11117.0,125.3,125.3,125.1,125.22,11117.0
2018-07-26 10:45:00,125.24,125.25,124.97,125.04,6254.0,125.24,125.25,124.97,125.04,6254.0
2018-07-26 10:50:00,125.05,125.18,125.04,125.13,2600.0,125.05,125.18,125.04,125.13,2600.0
2018-07-26 10:55:00,125.17,125.54,125.04,125.52,17822.0,125.17,125.54,125.04,125.52,17822.0
2018-07-26 11:00:00,125.55,125.55,125.18,125.19,15451.0,125.55,125.55,125.18,125.19,15451.0
2018-07-26 11:05:00,125.22,125.46,125.19,125.45,12174.0,125.22,125.46,125.19,125.45,12174.0
2018-07-26 11:10:00,125.4,125.63,125.4,125.4,8134.0,125.4,125.63,125.4,125.4,8134.0
2018-07-26 11:15:00,125.35,125.36,125.2,125.25,10075.0,125.35,125.36,125.2,125.25,10075.0
2018-07-26 11:20:00,125.26,125.31,125.13,125.17,11651.0,125.26,125.31,125.13,125.17,11651.0
2018-07-26 11:25:00,125.21,125.38,125.07,125.38,16537.0,125.21,125.38,125.07,125.38,16537.0
2018-07-26 11:30:00,125.37,125.42,125.13,125.23,12355.0,125.37,125.42,125.13,125.23,12355.0
2018-07-26 11:35:00,125.35,125.45,125.18,125.19,10546.0,125.35,125.45,125.18,125.19,10546.0
2018-07-26 11:40:00,125.16,125.16,124.83,124.91,4595.0,125.16,125.16,124.83,124.91,4595.0
2018-07-26 11:45:00,124.9,124.95,124.71,124.75,3944.0,124.9,124.95,124.71,124.75,3944.0
2018-07-26 11:50:00,124.83,124.88,124.77,124.78,3554.0,124.83,124.88,124.77,124.78,3554.0
2018-07-26 11:55:00,124.75,124.85,124.56,124.67,9252.0,124.75,124.85,124.56,124.67,9252.0
2018-07-26 12:00:00,124.73,124.73,124.37,124.37,6756.0,124.73,124.73,124.37,124.37,6756.0
2018-07-26 12:05:00,124.39,124.49,124.0,124.0,7515.0,124.39,124.49,124.0,124.0,7515.0
2018-07-26 12:10:00,124.05,124.37,124.03,124.06,11327.0,124.05,124.37,124.03,124.06,11327.0
2018-07-26 12:15:00,124.04,124.11,123.82,123.88,10339.0,124.04,124.11,123.82,123.88,10339.0
2018-07-26 12:20:00,123.9,123.98,123.78,123.84,6525.0,123.9,123.98,123.78,123.84,6525.0
2018-07-26 12:25:00,123.86,123.94,123.75,123.85,5984.0,123.86,123.94,123.75,123.85,5984.0
2018-07-26 12:30:00,123.87,123.88,123.78,123.88,5080.0,123.87,123.88,123.78,123.88,5080.0
2018-07-26 12:35:00,123.87,124.05,123.87,124.03,2800.0,123.87,124.05,123.87,124.03,2800.0
2018-07-26 12:40:00,124.08,124.16,123.91,123.91,3887.0,124.08,124.16,123.91,123.91,3887.0
2018-07-26 12:45:00,123.91,124.01,123.87,124.01,2600.0,123.91,124.01,123.87,124.01,2600.0
2018-07-26 12:50:00,123.94,123.95,123.8,123.86,3855.0,123.94,123.95,123.8,123.86,3855.0
2018-07-26 12:55:00,123.82,123.86,123.76,123.76,5376.0,123.82,123.86,123.76,123.76,5376.0
2018-07-26 13:00:00,123.72,123.78,123.67,123.77,7690.0,123.72,123.78,123.67,123.77,7690.0
2018-07-26 13:05:00,123.75,123.75,123.55,123.56,4190.0,123.75,123.75,123.55,123.56,4190.0
2018-07-26 13:10:00,123.56,123.69,123.36,123.42,9077.0,123.56,123.69,123.36,123.42,9077.0
2018-07-26 13:15:00,123.42,123.49,123.42,123.47,2200.0,123.42,123.49,123.42,123.47,2200.0
2018-07-26 13:20:00,123.45,123.52,123.42,123.49,8534.0,123.45,123.52,123.42,123.49,8534.0
2018-07-26 13:25:00,123.47,123.5,123.23,123.23,14767.0,123.47,123.5,123.23,123.23,14767.0
2018-07-26 13:30:00,123.23,123.27,123.19,123.19,3500.0,123.23,123.27,123.19,123.19,3500.0
2018-07-26 13:35:00,123.22,123.53,123.21,123.44,4100.0,123.22,123.53,123.21,123.44,4100.0
2018-07-26 13:40:00,123.44,123.63,123.42,123.63,4325.0,123.44,123.63,123.42,123.63,4325.0
2018-07-26 13:45:00,123.66,123.75,123.55,123.75,5281.0,123.66,123.75,123.55,123.75,5281.0
2018-07-26 13:50:00,123.78,123.79,123.59,123.64,4400.0,123.78,123.79,123.59,123.64,4400.0
2018-07-26 13:55:00,123.63,123.74,123.58,123.72,3350.0,123.63,123.74,123.58,123.72,3350.0
2018-07-26 14:00:00,123.8,123.82,123.74,123.82,1720.0,123.8,123.82,123.74,123.82,1720.0
2018-07-26 14:05:00,123.75,123.85,123.74,123.85,2450.0,123.75,123.85,123.74,123.85,2450.0
2018-07-26 14:10:00,123.85,123.93,123.82,123.9,14412.0,123.85,123.93,123.82,123.9,14412.0
2018-07-26 14:15:00,123.92,123.98,123.89,123.97,2500.0,123.92,123.98,123.89,123.97,2500.0
2018-07-26 14:20:00,124.0,124.11,123.97,124.11,3200.0,124.0,124.11,123.97,124.11,3200.0
2018-07-26 14:25:00,124.13,124.13,123.84,123.94,7533.0,124.13,124.13,123.84,123.94,7533.0
2018-07-26 14:30:00,123.91,124.13,123.9,124.13,4606.0,123.91,124.13,123.9,124.13,4606.0
2018-07-26 14:35:00,124.18,124.36,124.18,124.33,4398.0,124.18,124.36,124.18,124.33,4398.0
2018-07-26 14:40:00,124.3,124.36,124.15,124.34,5802.0,124.3,124.36,124.15,124.34,5802.0
2018-07-26 14:45:00,124.32,124.35,124.16,124.23,5685.0,124.32,124.35,124.16,124.23,5685.0
2018-07-26 14:50:00,124.24,124.33,124.23,124.31,3058.0,124.24,124.33,124.23,124.31,3058.0
2018-07-26 14:55:00,124.31,124.39,124.27,124.37,3420.0,124.31,124.39,124.27,124.37,3420.0
2018-07-26 15:00:00,124.34,124.64,124.34,124.59,11729.0,124.34,124.64,124.34,124.59,11729.0
2018-07-26 15:05:00,124.61,124.8,124.56,124.78,8036.0,124.61,124.8,124.56,124.78,8036.0
2018-07-26 15:10:00,124.85,124.85,124.6,124.66,13455.0,124.85,124.85,124.6,124.66,13455.0
2018-07-26 15:15:00,124.66,124.69,124.56,124.69,9679.0,124.66,124.69,124.56,124.69,9679.0
2018-07-26 15:20:00,124.66,124.69,124.58,124.6,9417.0,124.66,124.69,124.58,124.6,9417.0
2018-07-26 15:25:00,124.61,124.7,124.61,124.67,10125.0,124.61,124.7,124.61,124.67,10125.0
2018-07-26 15:30:00,124.68,124.7,124.41,124.47,33098.0,124.68,124.7,124.41,124.47,33098.0
2018-07-26 15:35:00,124.5,124.75,124.46,124.71,11656.0,124.5,124.75,124.46,124.71,11656.0
2018-07-26 15:40:00,124.71,124.72,124.55,124.67,14753.0,124.71,124.72,124.55,124.67,14753.0
2018-07-26 15:45:00,124.67,124.75,124.59,124.59,22456.0,124.67,124.75,124.59,124.59,22456.0
2018-07-26 15:50:00,124.59,124.59,124.44,124.56,28077.0,124.59,124.59,124.44,124.56,28077.0
2018-07-26 15:55:00,124.57,124.57,124.35,124.49,51312.0,124.57,124.57,124.35,124.49,51312.0
2018-07-27 09:30:00,124.42,124.92,124.29,124.71,9922.0,124.42,124.92,124.29,124.71,9922.0
2018-07-27 09:35:00,124.68,124.68,123.9,124.02,13628.0,124.68,124.68,123.9,124.02,13628.0
2018-07-27 09:40:00,123.95,123.95,123.3,123.56,6770.0,123.95,123.95,123.3,123.56,6770.0
2018-07-27 09:45:00,123.64,123.72,123.43,123.62,5698.0,123.64,123.72,123.43,123.62,5698.0
2018-07-27 09:50:00,123.54,123.54,123.28,123.41,7500.0,123.54,123.54,123.28,123.41,7500.0
2018-07-27 09:55:00,123.48,123.6,123.19,123.28,3400.0,123.48,123.6,123.19,123.28,3400.0
2018-07-27 10:00:00,123.28,123.32,123.0,123.05,6929.0,123.28,123.32,123.0,123.05,6929.0
2018-07-27 10:05:00,122.95,122.95,122.54,122.54,10065.0,122.95,122.95,122.54,122.54,10065.0
2018-07-27 10:10:00,122.59,123.24,122.59,122.87,15310.0,122.59,123.24,122.59,122.87,15310.0
2018-07-27 10:15:00,122.81,123.1,122.72,122.9,4714.0,122.81,123.1,122.72,122.9,4714.0
2018-07-27 10:20:00,122.93,123.1,122.93,123.1,5850.0,122.93,123.1,122.93,123.1,5850.0
2018-07-27 10:25:00,123.14,123.17,122.69,122.7,9132.0,123.14,123.17,122.69,122.7,9132.0
2018-07-27 10:30:00,122.67,122.8,122.37,122.39,19521.0,122.67,122.8,122.37,122.39,19521.0
2018-07-27 10:35:00,122.4,122.41,121.45,121.5,35255.0,122.4,122.41,121.45,121.5,35255.0
2018-07-27 10:40:00,121.48,121.81,121.25,121.73,33134.0,121.48,121.81,121.25,121.73,33134.0
2018-07-27 10:45:00,121.75,121.94,121.46,121.88,15116.0,121.75,121.94,121.46,121.88,15116.0
2018-07-27 10:50:00,121.87,122.02,121.75,121.79,19157.0,121.87,122.02,121.75,121.79,19157.0
2018-07-27 10:55:00,121.86,121.87,121.24,121.24,117507.0,121.86,121.87,121.24,121.24,117507.0
2018-07-27 11:00:00,121.22,122.04,121.22,122.04,18341.0,121.22,122.04,121.22,122.04,18341.0
2018-07-27 11:05:00,121.96,121.98,121.6,121.68,11190.0,121.96,121.98,121.6,121.68,11190.0
2018-07-27 11:10:00,121.75,121.95,121.67,121.85,8846.0,121.75,121.95,121.67,121.85,8846.0
2018-07-27 11:15:00,121.84,121.85,121.54,121.67,12267.0,121.84,121.85,121.54,121.67,12267.0
2018-07-27 11:20:00,121.67,121.72,121.47,121.48,10801.0,121.67,121.72,121.47,121.48,10801.0
2018-07-27 11:25:00,121.5,121.54,121.24,121.3,6500.0,121.5,121.54,121.24,121.3,6500.0
2018-07-27 11:30:00,121.31,121.65,121.31,121.55,10394.0,121.31,121.65,121.31,121.55,10394.0
2018-07-27 11:35:00,121.56,121.68,121.54,121.55,6965.0,121.56,121.68,121.54,121.55,6965.0
2018-07-27 11:40:00,121.51,121.6,121.43,121.52,4900.0,121.51,121.6,121.43,121.52,4900.0
2018-07-27 11:45:00,121.44,121.47,121.37,121.4,8124.0,121.44,121.47,121.37,121.4,8124.0
2018-07-27 11:50:00,121.44,121.67,121.41,121.64,8969.0,121.44,121.67,121.41,121.64,8969.0
2018-07-27 11:55:00,121.64,121.64,121.41,121.41,7105.0,121.64,121.64,121.41,121.41,7105.0
2018-07-27 12:00:00,121.41,121.53,121.35,121.53,4416.0,121.41,121.53,121.35,121.53,4416.0
2018-07-27 12:05:00,121.53,121.55,121.51,121.52,3892.0,121.53,121.55,121.51,121.52,3892.0
2018-07-27 12:10:00,121.5,121.54,121.36,121.36,6300.0,121.5,121.54,121.36,121.36,6300.0
2018-07-27 12:15:00,121.35,121.39,121.2,121.34,15722.0,121.35,121.39,121.2,121.34,15722.0
2018-07-27 12:20:00,121.33,121.33,121.07,121.11,5515.0,121.33,121.33,121.07,121.11,5515.0
2018-07-27 12:25:00,121.07,121.09,120.92,120.93,12368.0,121.07,121.09,120.92,120.93,12368.0
2018-07-27 12:30:00,120.96,120.96,120.68,120.73,12550.0,120.96,120.96,120.68,120.73,12550.0
2018-07-27 12:35:00,120.69,120.76,120.46,120.67,16904.0,120.69,120.76,120.46,120.67,16904.0
2018-07-27 12:40:00,120.66,120.81,120.63,120.63,6091.0,120.66,120.81,120.63,120.63,6091.0
2018-07-27 12:45:00,120.65,120.66,120.57,120.57,6813.0,120.65,120.66,120.57,120.57,6813.0
2018-07-27 12:50:00,120.57,120.61,120.4,120.41,11305.0,120.57,120.61,120.4,120.41,11305.0
2018-07-27 12:55:00,120.46,120.51,120.28,120.29,7695.0,120.46,120.51,120.28,120.29,7695.0
2018-07-27 13:00:00,120.28,120.46,120.12,120.45,14659.0,120.28,120.46,120.12,120.45,14659.0
2018-07-27 13:05:00,120.47,120.85,120.42,120.82,11877.0,120.47,120.85,120.42,120.82,11877.0
2018-07-27 13:10:00,120.74,120.82,120.52,120.52,5126.0,120.74,120.82,120.52,120.52,5126.0
2018-07-27 13:15:00,120.55,120.59,120.37,120.4,8748.0,120.55,120.59,120.37,120.4,8748.0
2018-07-27 13:20:00,120.42,120.44,120.12,120.3,23758.0,120.42,120.44,120.12,120.3,23758.0
2018-07-27 13:25:00,120.25,120.26,120.07,120.12,21080.0,120.25,120.26,120.07,120.12,21080.0
2018-07-27 13:30:00,120.12,120.12,119.81,119.93,23369.0,120.12,120.12,119.81,119.93,23369.0
2018-07-27 13:35:00,119.93,120.18,119.92,120.04,11007.0,119.93,120.18,119.92,120.04,11007.0
2018-07-27 13:40:00,120.06,120.13,119.96,120.11,6289.0,120.06,120.13,119.96,120.11,6289.0
2018-07-27 13:45:00,120.18,120.27,120.07,120.15,10801.0,120.18,120.27,120.07,120.15,10801.0
2018-07-27 13:50:00,120.14,120.2,120.06,120.13,12169.0,120.14,120.2,120.06,120.13,12169.0
2018-07-27 13:55:00,120.09,120.24,120.09,120.1,12205.0,120.09,120.24,120.09,120.1,12205.0
2018-07-27 14:00:00,120.09,120.16,119.81,119.87,14242.0,120.09,120.16,119.81,119.87,14242.0
2018-07-27 14:05:00,119.87,119.92,119.6,119.6,12231.0,119.87,119.92,119.6,119.6,12231.0
2018-07-27 14:10:00,119.64,119.64,119.38,119.58,16872.0,119.64,119.64,119.38,119.58,16872.0
2018-07-27 14:15:00,119.62,119.66,119.46,119.46,9805.0,119.62,119.66,119.46,119.46,9805.0
2018-07-27 14:20:00,119.47,119.57,119.44,119.54,9488.0,119.47,119.57,119.44,119.54,9488.0
2018-07-27 14:25:00,119.51,119.54,119.2,119.38,43874.0,119.51,119.54,119.2,119.38,43874.0
2018-07-27 14:30:00,119.4,119.4,119.14,119.23,23921.0,119.4,119.4,119.14,119.23,23921.0
2018-07-27 14:35:00,119.26,119.32,119.1,119.11,11207.0,119.26,119.32,119.1,119.11,11207.0
2018-07-27 14:40:00,119.11,119.17,118.85,118.98,31432.0,119.11,119.17,118.85,118.98,31432.0
2018-07-27 14:45:00,118.96,119.07,118.9,118.9,24457.0,118.96,119.07,118.9,118.9,24457.0
2018-07-27 14:50:00,118.88,119.01,118.86,119.0,13125.0,118.88,119.01,118.86,119.0,13125.0
2018-07-27 14:55:00,119.01,119.1,118.96,118.98,8696.0,119.01,119.1,118.96,118.98,8696.0
2018-07-27 15:00:00,118.98,119.35,118.98,119.24,13919.0,118.98,119.35,118.98,119.24,13919.0
2018-07-27 15:05:00,119.25,119.45,119.19,119.45,10443.0,119.25,119.45,119.19,119.45,10443.0
2018-07-27 15:10:00,119.48,119.89,119.46,119.77,21546.0,119.48,119.89,119.46,119.77,21546.0
2018-07-27 15:15:00,119.79,119.84,119.67,119.72,16207.0,119.79,119.84,119.67,119.72,16207.0
2018-07-27 15:20:00,119.7,119.74,119.6,119.65,18915.0,119.7,119.74,119.6,119.65,18915.0
2018-07-27 15:25:00,119.63,119.71,119.57,119.59,21938.0,119.63,119.71,119.57,119.59,21938.0
2018-07-27 15:30:00,119.6,119.82,119.6,119.82,12808.0,119.6,119.82,119.6,119.82,12808.0
2018-07-27 15:35:00,119.78,119.78,119.62,119.62,13853.0,119.78,119.78,119.62,119.62,13853.0
2018-07-27 15:40:00,119.62,119.76,119.53,119.54,20313.0,119.62,119.76,119.53,119.54,20313.0
2018-07-27 15:45:00,119.53,119.81,119.53,119.8,57984.0,119.53,119.81,119.53,119.8,57984.0
2018-07-27 15:50:00,119.79,119.86,119.67,119.86,42552.0,119.79,119.86,119.67,119.86,42552.0
2018-07-27 15:55:00,119.85,120.01,119.84,120.0,110103.0,119.85,120.01,119.84,120.0,110103.0
2018-07-30 09:30:00,120.04,121.25,120.04,120.85,23831.0,120.04,121.25,120.04,120.85,23831.0
2018-07-30 09:35:00,120.84,120.85,119.53,119.53,17462.0,120.84,120.85,119.53,119.53,17462.0
2018-07-30 09:40:00,119.54,119.64,118.91,119.21,24264.0,119.54,119.64,118.91,119.21,24264.0
2018-07-30 09:45:00,119.23,119.69,118.92,119.51,35402.0,119.23,119.69,118.92,119.51,35402.0
2018-07-30 09:50:00,119.57,120.15,119.41,119.43,24300.0,119.57,120.15,119.41,119.43,24300.0
2018-07-30 09:55:00,119.46,120.08,119.46,120.08,11545.0,119.46,120.08,119.46,120.08,11545.0
2018-07-30 10:00:00,119.98,120.45,119.79,120.44,29711.0,119.98,120.45,119.79,120.44,29711.0
2018-07-30 10:05:00,120.41,120.96,120.34,120.92,21173.0,120.41,120.96,120.34,120.92,21173.0
2018-07-30 10:10:00,120.99,121.19,120.7,120.77,28903.0,120.99,121.19,120.7,120.77,28903.0
2018-07-30 10:15:00,120.63,120.94,120.51,120.67,14200.0,120.63,120.94,120.51,120.67,14200.0
2018-07-30 10:20:00,120.61,120.68,120.27,120.27,8800.0,120.61,120.68,120.27,120.27,8800.0
2018-07-30 10:25:00,120.25,120.76,120.12,120.67,11138.0,120.25,120.76,120.12,120.67,11138.0
2018-07-30 10:30:00,120.62,120.62,120.19,120.23,9280.0,120.62,120.62,120.19,120.23,9280.0
2018-07-30 10:35:00,120.1,120.13,119.98,120.05,7810.0,120.1,120.13,119.98,120.05,7810.0
2018-07-30 10:40:00,120.05,120.05,119.79,119.94,10165.0,120.05,120.05,119.79,119.94,10165.0
2018-07-30 10:45:00,119.95,119.95,119.64,119.86,19650.0,119.95,119.95,119.64,119.86,19650.0
2018-07-30 10:50:00,119.86,120.21,119.61,119.61,24890.0,119.86,120.21,119.61,119.61,24890.0
2018-07-30 10:55:00,119.63,119.84,119.52,119.52,11735.0,119.63,119.84,119.52,119.52,11735.0
2018-07-30 11:00:00,119.57,119.74,119.48,119.7,11865.0,119.57,119.74,119.48,119.7,11865.0
2018-07-30 11:05:00,119.77,119.86,119.44,119.44,8395.0,119.77,119.86,119.44,119.44,8395.0
2018-07-30 11:10:00,119.4,119.4,118.95,118.98,23483.0,119.4,119.4,118.95,118.98,23483.0
2018-07-30 11:15:00,118.97,119.14,118.92,119.13,9718.0,118.97,119.14,118.92,119.13,9718.0
2018-07-30 11:20:00,119.16,119.29,119.05,119.2,7989.0,119.16,119.29,119.05,119.2,7989.0
2018-07-30 11:25:00,119.27,119.35,119.09,119.15,14747.0,119.27,119.35,119.09,119.15,14747.0
2018-07-30 11:30:00,119.14,119.61,119.13,119.61,25126.0,119.14,119.61,119.13,119.61,25126.0
2018-07-30 11:35:00,119.6,119.61,119.48,119.51,8406.0,119.6,119.61,119.48,119.51,8406.0
2018-07-30 11:40:00,119.51,119.84,119.5,119.51,11020.0,119.51,119.84,119.5,119.51,11020.0
2018-07-30 11:45:00,119.56,119.8,119.54,119.71,15420.0,119.56,119.8,119.54,119.71,15420.0
2018-07-30 11:50:00,119.7,119.8,119.62,119.72,4825.0,119.7,119.8,119.62,119.72,4825.0
2018-07-30 11:55:00,119.77,119.91,119.77,119.88,14680.0,119.77,119.91,119.77,119.88,14680.0
2018-07-30 12:00:00,119.83,119.83,119.57,119.61,4984.0,119.83,119.83,119.57,119.61,4984.0
2018-07-30 12:05:00,119.56,119.58,119.23,119.32,8760.0,119.56,119.58,119.23,119.32,8760.0
2018-07-30 12:10:00,119.23,119.3,119.15,119.17,2995.0,119.23,119.3,119.15,119.17,2995.0
2018-07-30 12:15:00,119.09,119.24,119.05,119.13,6845.0,119.09,119.24,119.05,119.13,6845.0
2018-07-30 12:20:00,119.13,119.26,119.07,119.19,8550.0,119.13,119.26,119.07,119.19,8550.0
2018-07-30 12:25:00,119.22,119.29,119.14,119.19,7360.0,119.22,119.29,119.14,119.19,7360.0
2018-07-30 12:30:00,119.18,119.24,119.09,119.24,3541.0,119.18,119.24,119.09,119.24,3541.0
2018-07-30 12:35:00,119.24,119.28,119.19,119.25,5093.0,119.24,119.28,119.19,119.25,5093.0
2018-07-30 12:40:00,119.26,119.33,119.07,119.12,9646.0,119.26,119.33,119.07,119.12,9646.0
2018-07-30 12:45:00,119.09,119.18,118.94,118.94,7403.0,119.09,119.18,118.94,118.94,7403.0
2018-07-30 12:50:00,118.96,119.14,118.91,119.13,11923.0,118.96,119.14,118.91,119.13,11923.0
2018-07-30 12:55:00,119.18,119.24,119.08,119.24,6000.0,119.18,119.24,119.08,119.24,6000.0
2018-07-30 13:00:00,119.27,119.27,119.07,119.15,5963.0,119.27,119.27,119.07,119.15,5963.0
2018-07-30 13:05:00,119.12,119.43,119.09,119.43,13525.0,119.12,119.43,119.09,119.43,13525.0
2018-07-30 13:10:00,119.46,119.57,119.42,119.53,7909.0,119.46,119.57,119.42,119.53,7909.0
2018-07-30 13:15:00,119.53,119.53,119.2,119.29,30051.0,119.53,119.53,119.2,119.29,30051.0
2018-07-30 13:20:00,119.33,119.57,119.33,119.52,4590.0,119.33,119.57,119.33,119.52,4590.0
2018-07-30 13:25:00,119.53,119.62,119.51,119.55,4100.0,119.53,119.62,119.51,119.55,4100.0
2018-07-30 13:30:00,119.55,119.62,119.51,119.62,4600.0,119.55,119.62,119.51,119.62,4600.0
2018-07-30 13:35:00,119.61,119.61,119.28,119.34,6921.0,119.61,119.61,119.28,119.34,6921.0
2018-07-30 13:40:00,119.36,119.36,119.18,119.23,4600.0,119.36,119.36,119.18,119.23,4600.0
2018-07-30 13:45:00,119.19,119.27,119.18,119.19,4527.0,119.19,119.27,119.18,119.19,4527.0
2018-07-30 13:50:00,119.17,119.43,119.15,119.42,9113.0,119.17,119.43,119.15,119.42,9113.0
2018-07-30 13:55:00,119.46,119.48,119.25,119.42,8705.0,119.46,119.48,119.25,119.42,8705.0
2018-07-30 14:00:00,119.41,119.5,119.37,119.45,7229.0,119.41,119.5,119.37,119.45,7229.0
2018-07-30 14:05:00,119.47,119.59,119.39,119.44,7600.0,119.47,119.59,119.39,119.44,7600.0
2018-07-30 14:10:00,119.43,119.49,119.37,119.49,3007.0,119.43,119.49,119.37,119.49,3007.0
2018-07-30 14:15:00,119.48,119.59,119.41,119.5,7350.0,119.48,119.59,119.41,119.5,7350.0
2018-07-30 14:20:00,119.48,119.51,119.34,119.38,4740.0,119.48,119.51,119.34,119.38,4740.0
2018-07-30 14:25:00,119.4,119.47,119.33,119.36,14562.0,119.4,119.47,119.33,119.36,14562.0
2018-07-30 14:30:00,119.39,119.41,119.28,119.28,6196.0,119.39,119.41,119.28,119.28,6196.0
2018-07-30 14:35:00,119.29,119.31,119.07,119.12,8771.0,119.29,119.31,119.07,119.12,8771.0
2018-07-30 14:40:00,119.11,119.27,119.1,119.25,6113.0,119.11,119.27,119.1,119.25,6113.0
2018-07-30 14:45:00,119.24,119.28,119.15,119.18,6386.0,119.24,119.28,119.15,119.18,6386.0
2018-07-30 14:50:00,119.15,119.21,119.12,119.17,6435.0,119.15,119.21,119.12,119.17,6435.0
2018-07-30 14:55:00,119.19,119.25,119.14,119.23,12956.0,119.19,119.25,119.14,119.23,12956.0
2018-07-30 15:00:00,119.23,119.23,119.08,119.2,10753.0,119.23,119.23,119.08,119.2,10753.0
2018-07-30 15:05:00,119.22,119.26,119.09,119.09,10400.0,119.22,119.26,119.09,119.09,10400.0
2018-07-30 15:10:00,119.09,119.11,119.0,119.07,11115.0,119.09,119.11,119.0,119.07,11115.0
2018-07-30 15:15:00,119.09,119.1,119.02,119.08,7947.0,119.09,119.1,119.02,119.08,7947.0
2018-07-30 15:20:00,119.09,119.11,119.0,119.06,11876.0,119.09,119.11,119.0,119.06,11876.0
2018-07-30 15:25:00,119.04,119.08,118.99,119.01,8128.0,119.04,119.08,118.99,119.01,8128.0
2018-07-30 15:30:00,119.0,119.26,118.97,119.24,14687.0,119.0,119.26,118.97,119.24,14687.0
2018-07-30 15:35:00,119.22,119.36,119.19,119.34,15028.0,119.22,119.36,119.19,119.34,15028.0
2018-07-30 15:40:00,119.34,119.38,119.18,119.18,10850.0,119.34,119.38,119.18,119.18,10850.0
2018-07-30 15:45:00,119.16,119.23,119.07,119.07,23958.0,119.16,119.23,119.07,119.07,23958.0
2018-07-30 15:50:00,119.07,119.07,118.86,118.87,38324.0,119.07,119.07,118.86,118.87,38324.0
2018-07-30 15:55:00,118.87,118.87,118.65,118.83,82446.0,118.87,118.87,118.65,118.83,82446.0
2018-07-31 09:30:00,118.86,119.33,118.7,119.1,14986.0,118.86,119.33,118.7,119.1,14986.0
2018-07-31 09:35:00,118.94,119.39,118.66,118.76,10528.0,118.94,119.39,118.66,118.76,10528.0
2018-07-31 09:40:00,118.77,118.77,118.18,118.27,17550.0,118.77,118.77,118.18,118.27,17550.0
2018-07-31 09:45:00,118.33,118.41,117.87,118.01,14724.0,118.33,118.41,117.87,118.01,14724.0
2018-07-31 09:50:00,118.03,118.09,117.65,118.0,20480.0,118.03,118.09,117.65,118.0,20480.0
2018-07-31 09:55:00,118.1,118.6,118.03,118.52,9984.0,118.1,118.6,118.03,118.52,9984.0
2018-07-31 10:00:00,118.64,118.87,118.5,118.61,8022.0,118.64,118.87,118.5,118.61,8022.0
2018-07-31 10:05:00,118.66,118.96,118.6,118.9,17217.0,118.66,118.96,118.6,118.9,17217.0
2018-07-31 10:10:00,118.99,119.11,118.71,118.87,11631.0,118.99,119.11,118.71,118.87,11631.0
2018-07-31 10:15:00,118.85,118.87,118.57,118.57,6727.0,118.85,118.87,118.57,118.57,6727.0
2018-07-31 10:20:00,118.58,118.91,118.54,118.76,11620.0,118.58,118.91,118.54,118.76,11620.0
2018-07-31 10:25:00,118.76,118.9,118.67,118.81,5108.0,118.76,118.9,118.67,118.81,5108.0
2018-07-31 10:30:00,118.79,118.92,118.69,118.78,27467.0,118.79,118.92,118.69,118.78,27467.0
2018-07-31 10:35:00,118.79,119.1,118.74,119.01,11725.0,118.79,119.1,118.74,119.01,11725.0
2018-07-31 10:40:00,118.97,119.0,118.77,118.83,7200.0,118.97,119.0,118.77,118.83,7200.0
2018-07-31 10:45:00,118.83,119.18,118.73,118.82,16875.0,118.83,119.18,118.73,118.82,16875.0
2018-07-31 10:50:00,118.84,119.0,118.65,118.65,13477.0,118.84,119.0,118.65,118.65,13477.0
2018-07-31 10:55:00,118.63,118.97,118.63,118.85,7480.0,118.63,118.97,118.63,118.85,7480.0
2018-07-31 11:00:00,118.87,119.11,118.84,119.11,3100.0,118.87,119.11,118.84,119.11,3100.0
2018-07-31 11:05:00,119.19,119.5,119.11,119.48,9354.0,119.19,119.5,119.11,119.48,9354.0
2018-07-31 11:10:00,119.5,119.7,119.45,119.47,32168.0,119.5,119.7,119.45,119.47,32168.0
2018-07-31 11:15:00,119.47,119.5,119.22,119.26,11331.0,119.47,119.5,119.22,119.26,11331.0
2018-07-31 11:20:00,119.23,119.48,119.21,119.44,3272.0,119.23,119.48,119.21,119.44,3272.0
2018-07-31 11:25:00,119.47,119.55,119.37,119.52,11466.0,119.47,119.55,119.37,119.52,11466.0
2018-07-31 11:30:00,119.53,119.68,119.47,119.52,8212.0,119.53,119.68,119.47,119.52,8212.0
2018-07-31 11:35:00,119.57,119.97,119.52,119.96,8191.0,119.57,119.97,119.52,119.96,8191.0
2018-07-31 11:40:00,119.96,120.1,119.96,120.08,11583.0,119.96,120.1,119.96,120.08,11583.0
2018-07-31 11:45:00,120.09,120.27,120.05,120.16,13295.0,120.09,120.27,120.05,120.16,13295.0
2018-07-31 11:50:00,120.15,120.26,120.11,120.17,8347.0,120.15,120.26,120.11,120.17,8347.0
2018-07-31 11:55:00,120.22,120.22,119.98,120.09,6892.0,120.22,120.22,119.98,120.09,6892.0
2018-07-31 12:00:00,120.13,120.41,120.13,120.37,7643.0,120.13,120.41,120.13,120.37,7643.0
2018-07-31 12:05:00,120.34,120.37,120.11,120.21,13437.0,120.34,120.37,120.11,120.21,13437.0
2018-07-31 12:10:00,120.1,120.13,120.04,120.04,3525.0,120.1,120.13,120.04,120.04,3525.0
2018-07-31 12:15:00,120.04,120.12,120.04,120.11,1996.0,120.04,120.12,120.04,120.11,1996.0
2018-07-31 12:20:00,120.15,120.38,120.07,120.38,3580.0,120.15,120.38,120.07,120.38,3580.0
2018-07-31 12:25:00,120.37,120.5,120.32,120.43,11218.0,120.37,120.5,120.32,120.43,11218.0
2018-07-31 12:30:00,120.42,120.62,120.42,120.54,13048.0,120.42,120.62,120.42,120.54,13048.0
2018-07-31 12:35:00,120.55,120.61,120.42,120.49,10015.0,120.55,120.61,120.42,120.49,10015.0
2018-07-31 12:40:00,120.51,120.61,120.45,120.61,6165.0,120.51,120.61,120.45,120.61,6165.0
2018-07-31 12:45:00,120.6,120.65,120.44,120.5,8573.0,120.6,120.65,120.44,120.5,8573.0
2018-07-31 12:50:00,120.56,120.62,120.34,120.34,5000.0,120.56,120.62,120.34,120.34,5000.0
2018-07-31 12:55:00,120.34,120.34,120.11,120.17,20675.0,120.34,120.34,120.11,120.17,20675.0
2018-07-31 13:00:00,120.14,120.25,120.13,120.18,4615.0,120.14,120.25,120.13,120.18,4615.0
2018-07-31 13:05:00,120.14,120.14,119.84,119.87,4150.0,120.14,120.14,119.84,119.87,4150.0
2018-07-31 13:10:00,119.84,119.85,119.73,119.73,7642.0,119.84,119.85,119.73,119.73,7642.0
2018-07-31 13:15:00,119.71,119.73,119.62,119.69,4768.0,119.71,119.73,119.62,119.69,4768.0
2018-07-31 13:20:00,119.7,119.78,119.62,119.72,3300.0,119.7,119.78,119.62,119.72,3300.0
2018-07-31 13:25:00,119.71,119.75,119.67,119.71,1200.0,119.71,119.75,119.67,119.71,1200.0
2018-07-31 13:30:00,119.69,119.74,119.55,119.73,7417.0,119.69,119.74,119.55,119.73,7417.0
2018-07-31 13:35:00,119.69,119.73,119.59,119.63,2800.0,119.69,119.73,119.59,119.63,2800.0
2018-07-31 13:40:00,119.55,119.73,119.52,119.7,4165.0,119.55,119.73,119.52,119.7,4165.0
2018-07-31 13:45:00,119.7,119.77,119.58,119.74,5971.0,119.7,119.77,119.58,119.74,5971.0
2018-07-31 13:50:00,119.7,119.76,119.68,119.75,1110.0,119.7,119.76,119.68,119.75,1110.0
2018-07-31 13:55:00,119.75,119.79,119.72,119.73,2200.0,119.75,119.79,119.72,119.73,2200.0
2018-07-31 14:00:00,119.72,119.73,119.58,119.58,1893.0,119.72,119.73,119.58,119.58,1893.0
2018-07-31 14:05:00,119.56,119.62,119.52,119.62,2338.0,119.56,119.62,119.52,119.62,2338.0
2018-07-31 14:10:00,119.6,119.64,119.6,119.64,1000.0,119.6,119.64,119.6,119.64,1000.0
2018-07-31 14:15:00,119.71,119.73,119.63,119.73,3262.0,119.71,119.73,119.63,119.73,3262.0
2018-07-31 14:20:00,119.79,120.03,119.79,119.96,5694.0,119.79,120.03,119.79,119.96,5694.0
2018-07-31 14:25:00,119.91,120.06,119.91,120.06,2502.0,119.91,120.06,119.91,120.06,2502.0
2018-07-31 14:30:00,120.05,120.07,119.96,120.07,4000.0,120.05,120.07,119.96,120.07,4000.0
2018-07-31 14:35:00,120.08,120.31,120.08,120.19,10119.0,120.08,120.31,120.08,120.19,10119.0
2018-07-31 14:40:00,120.2,120.3,120.18,120.3,5198.0,120.2,120.3,120.18,120.3,5198.0
2018-07-31 14:45:00,120.32,120.39,120.31,120.34,5073.0,120.32,120.39,120.31,120.34,5073.0
2018-07-31 14:50:00,120.36,120.36,120.14,120.18,4982.0,120.36,120.36,120.14,120.18,4982.0
2018-07-31 14:55:00,120.18,120.32,120.14,120.31,4486.0,120.18,120.32,120.14,120.31,4486.0
2018-07-31 15:00:00,120.26,120.29,120.11,120.22,6400.0,120.26,120.29,120.11,120.22,6400.0
2018-07-31 15:05:00,120.26,120.26,120.16,120.21,3803.0,120.26,120.26,120.16,120.21,3803.0
2018-07-31 15:10:00,120.16,120.23,120.14,120.15,6070.0,120.16,120.23,120.14,120.15,6070.0
2018-07-31 15:15:00,120.17,120.21,120.1,120.2,5633.0,120.17,120.21,120.1,120.2,5633.0
2018-07-31 15:20:00,120.19,120.25,120.19,120.21,2120.0,120.19,120.25,120.19,120.21,2120.0
2018-07-31 15:25:00,120.19,120.19,120.06,120.14,19548.0,120.19,120.19,120.06,120.14,19548.0
2018-07-31 15:30:00,120.14,120.16,120.09,120.12,8464.0,120.14,120.16,120.09,120.12,8464.0
2018-07-31 15:35:00,120.11,120.11,120.04,120.1,11604.0,120.11,120.11,120.04,120.1,11604.0
2018-07-31 15:40:00,120.07,120.2,120.03,120.18,13434.0,120.07,120.2,120.03,120.18,13434.0
2018-07-31 15:45:00,120.19,120.19,119.91,120.04,20879.0,120.19,120.19,119.91,120.04,20879.0
2018-07-31 15:50:00,120.04,120.05,119.94,120.05,20383.0,120.04,120.05,119.94,120.05,20383.0
2018-07-31 15:55:00,120.04,120.08,119.9,119.98,56872.0,120.04,120.08,119.9,119.98,56872.0
2018-08-01 09:30:00,120.18,121.28,120.18,121.18,23058.0,120.18,121.28,120.18,121.18,23058.0
2018-08-01 09:35:00,121.18,121.31,120.8,120.8,48300.0,121.18,121.31,120.8,120.8,48300.0
2018-08-01 09:40:00,120.79,121.66,120.78,121.57,12453.0,120.79,121.66,120.78,121.57,12453.0
2018-08-01 09:45:00,121.66,121.81,121.41,121.66,7689.0,121.66,121.81,121.41,121.66,7689.0
2018-08-01 09:50:00,121.61,121.61,120.98,121.17,10015.0,121.61,121.61,120.98,121.17,10015.0
2018-08-01 09:55:00,121.19,121.44,121.19,121.32,8742.0,121.19,121.44,121.19,121.32,8742.0
2018-08-01 10:00:00,121.28,121.28,120.27,120.32,14218.0,121.28,121.28,120.27,120.32,14218.0
2018-08-01 10:05:00,120.42,120.78,120.36,120.78,10201.0,120.42,120.78,120.36,120.78,10201.0
2018-08-01 10:10:00,120.81,121.24,120.8,120.9,19957.0,120.81,121.24,120.8,120.9,19957.0
2018-08-01 10:15:00,120.94,120.94,120.48,120.69,12403.0,120.94,120.94,120.48,120.69,12403.0
2018-08-01 10:20:00,120.82,120.82,120.62,120.73,14451.0,120.82,120.82,120.62,120.73,14451.0
2018-08-01 10:25:00,120.69,120.69,120.23,120.23,10585.0,120.69,120.69,120.23,120.23,10585.0
2018-08-01 10:30:00,120.21,120.24,120.0,120.04,12163.0,120.21,120.24,120.0,120.04,12163.0
2018-08-01 10:35:00,120.11,120.61,120.11,120.57,8402.0,120.11,120.61,120.11,120.57,8402.0
2018-08-01 10:40:00,120.59,120.78,120.47,120.77,21987.0,120.59,120.78,120.47,120.77,21987.0
2018-08-01 10:45:00,120.74,120.86,120.64,120.77,7680.0,120.74,120.86,120.64,120.77,7680.0
2018-08-01 10:50:00,120.76,120.8,120.6,120.71,11318.0,120.76,120.8,120.6,120.71,11318.0
2018-08-01 10:55:00,120.72,120.78,120.51,120.52,11600.0,120.72,120.78,120.51,120.52,11600.0
2018-08-01 11:00:00,120.52,120.6,120.4,120.51,13465.0,120.52,120.6,120.4,120.51,13465.0
2018-08-01 11:05:00,120.47,120.49,120.05,120.09,23337.0,120.47,120.49,120.05,120.09,23337.0
2018-08-01 11:10:00,120.09,120.3,120.03,120.27,11862.0,120.09,120.3,120.03,120.27,11862.0
2018-08-01 11:15:00,120.26,120.37,120.24,120.34,7766.0,120.26,120.37,120.24,120.34,7766.0
2018-08-01 11:20:00,120.35,120.37,120.25,120.36,6850.0,120.35,120.37,120.25,120.36,6850.0
2018-08-01 11:25:00,120.4,120.4,120.16,120.21,9800.0,120.4,120.4,120.16,120.21,9800.0
2018-08-01 11:30:00,120.18,120.46,120.16,120.44,8200.0,120.18,120.46,120.16,120.44,8200.0
2018-08-01 11:35:00,120.4,120.44,120.27,120.38,7200.0,120.4,120.44,120.27,120.38,7200.0
2018-08-01 11:40:00,120.37,120.4,120.27,120.36,8800.0,120.37,120.4,120.27,120.36,8800.0
2018-08-01 11:45:00,120.36,120.36,120.19,120.23,5645.0,120.36,120.36,120.19,120.23,5645.0
2018-08-01 11:50:00,120.19,120.31,120.11,120.17,13126.0,120.19,120.31,120.11,120.17,13126.0
2018-08-01 11:55:00,120.17,120.17,119.83,119.83,21001.0,120.17,120.17,119.83,119.83,21001.0
2018-08-01 12:00:00,119.85,119.96,119.63,119.77,57140.0,119.85,119.96,119.63,119.77,57140.0
2018-08-01 12:05:00,119.78,120.05,119.66,120.03,30088.0,119.78,120.05,119.66,120.03,30088.0
2018-08-01 12:10:00,120.04,120.2,119.98,120.2,5682.0,120.04,120.2,119.98,120.2,5682.0
2018-08-01 12:15:00,120.21,120.23,120.07,120.2,8428.0,120.21,120.23,120.07,120.2,8428.0
2018-08-01 12:20:00,120.2,120.2,119.88,119.98,8891.0,120.2,120.2,119.88,119.98,8891.0
2018-08-01 12:25:00,120.0,120.05,119.79,119.79,9745.0,120.0,120.05,119.79,119.79,9745.0
2018-08-01 12:30:00,119.74,119.77,119.64,119.75,8008.0,119.74,119.77,119.64,119.75,8008.0
2018-08-01 12:35:00,119.72,119.78,119.55,119.75,8927.0,119.72,119.78,119.55,119.75,8927.0
2018-08-01 12:40:00,119.7,119.94,119.7,119.94,9721.0,119.7,119.94,119.7,119.94,9721.0
2018-08-01 12:45:00,119.97,120.06,119.91,120.03,3800.0,119.97,120.06,119.91,120.03,3800.0
2018-08-01 12:50:00,120.01,120.07,119.89,119.99,8537.0,120.01,120.07,119.89,119.99,8537.0
2018-08-01 12:55:00,119.98,120.2,119.93,120.18,20223.0,119.98,120.2,119.93,120.18,20223.0
2018-08-01 13:00:00,120.14,120.37,120.14,120.31,22988.0,120.14,120.37,120.14,120.31,22988.0
2018-08-01 13:05:00,120.3,120.32,120.04,120.04,6135.0,120.3,120.32,120.04,120.04,6135.0
2018-08-01 13:10:00,120.0,120.32,120.0,120.21,20423.0,120.0,120.32,120.0,120.21,20423.0
2018-08-01 13:15:00,120.25,120.31,120.23,120.27,5064.0,120.25,120.31,120.23,120.27,5064.0
2018-08-01 13:20:00,120.26,120.4,120.24,120.4,4911.0,120.26,120.4,120.24,120.4,4911.0
2018-08-01 13:25:00,120.48,120.55,120.4,120.53,9063.0,120.48,120.55,120.4,120.53,9063.0
2018-08-01 13:30:00,120.54,120.88,120.54,120.88,19969.0,120.54,120.88,120.54,120.88,19969.0
2018-08-01 13:35:00,120.78,120.79,120.37,120.42,6773.0,120.78,120.79,120.37,120.42,6773.0
2018-08-01 13:40:00,120.42,120.43,120.23,120.28,7100.0,120.42,120.43,120.23,120.28,7100.0
2018-08-01 13:45:00,120.27,120.31,120.19,120.31,6200.0,120.27,120.31,120.19,120.31,6200.0
2018-08-01 13:50:00,120.31,120.42,120.29,120.38,6760.0,120.31,120.42,120.29,120.38,6760.0
2018-08-01 13:55:00,120.35,120.37,119.56,119.75,22202.0,120.35,120.37,119.56,119.75,22202.0
2018-08-01 14:00:00,119.85,120.09,119.85,120.06,10658.0,119.85,120.09,119.85,120.06,10658.0
2018-08-01 14:05:00,120.02,120.02,119.91,119.94,8700.0,120.02,120.02,119.91,119.94,8700.0
2018-08-01 14:10:00,119.95,120.14,119.88,120.14,9044.0,119.95,120.14,119.88,120.14,9044.0
2018-08-01 14:15:00,120.21,120.63,120.21,120.36,22168.0,120.21,120.63,120.21,120.36,22168.0
2018-08-01 14:20:00,120.34,120.69,120.19,120.69,7225.0,120.34,120.69,120.19,120.69,7225.0
2018-08-01 14:25:00,120.69,120.72,120.53,120.66,6266.0,120.69,120.72,120.53,120.66,6266.0
2018-08-01 14:30:00,120.65,120.83,120.63,120.63,7639.0,120.65,120.83,120.63,120.63,7639.0
2018-08-01 14:35:00,120.58,120.58,120.41,120.43,7937.0,120.58,120.58,120.41,120.43,7937.0
2018-08-01 14:40:00,120.45,120.56,120.45,120.54,7155.0,120.45,120.56,120.45,120.54,7155.0
2018-08-01 14:45:00,120.55,120.63,120.46,120.63,8756.0,120.55,120.63,120.46,120.63,8756.0
2018-08-01 14:50:00,120.63,120.71,120.55,120.56,5700.0,120.63,120.71,120.55,120.56,5700.0
2018-08-01 14:55:00,120.54,120.74,120.51,120.72,8800.0,120.54,120.74,120.51,120.72,8800.0
2018-08-01 15:00:00,120.72,120.89,120.72,120.79,16332.0,120.72,120.89,120.72,120.79,16332.0
2018-08-01 15:05:00,120.78,121.0,120.78,121.0,10713.0,120.78,121.0,120.78,121.0,10713.0
2018-08-01 15:10:00,121.0,121.04,120.95,120.98,16686.0,121.0,121.04,120.95,120.98,16686.0
2018-08-01 15:15:00,120.95,121.04,120.87,120.97,24208.0,120.95,121.04,120.87,120.97,24208.0
2018-08-01 15:20:00,120.97,120.99,120.94,120.99,8596.0,120.97,120.99,120.94,120.99,8596.0
2018-08-01 15:25:00,120.98,121.12,120.93,120.98,15247.0,120.98,121.12,120.93,120.98,15247.0
2018-08-01 15:30:00,120.97,120.97,120.64,120.69,19965.0,120.97,120.97,120.64,120.69,19965.0
2018-08-01 15:35:00,120.65,120.78,120.57,120.75,20641.0,120.65,120.78,120.57,120.75,20641.0
2018-08-01 15:40:00,120.73,120.77,120.6,120.65,17259.0,120.73,120.77,120.6,120.65,17259.0
2018-08-01 15:45:00,120.66,120.76,120.65,120.71,21520.0,120.66,120.76,120.65,120.71,21520.0
2018-08-01 15:50:00,120.7,120.8,120.67,120.78,25301.0,120.7,120.8,120.67,120.78,25301.0
2018-08-01 15:55:00,120.79,120.8,120.41,120.57,66078.0,120.79,120.8,120.41,120.57,66078.0
2018-08-02 09:30:00,120.93,121.08,120.53,121.07,21451.0,120.93,121.08,120.53,121.07,21451.0
2018-08-02 09:35:00,121.04,121.43,121.03,121.23,10507.0,121.04,121.43,121.03,121.23,10507.0
2018-08-02 09:40:00,121.13,121.13,120.8,120.97,2700.0,121.13,121.13,120.8,120.97,2700.0
2018-08-02 09:45:00,121.07,121.07,120.59,120.81,14175.0,121.07,121.07,120.59,120.81,14175.0
2018-08-02 09:50:00,120.84,121.05,120.72,120.97,9575.0,120.84,121.05,120.72,120.97,9575.0
2018-08-02 09:55:00,120.95,121.05,120.65,120.73,7084.0,120.95,121.05,120.65,120.73,7084.0
2018-08-02 10:00:00,120.73,121.06,120.6,120.62,13169.0,120.73,121.06,120.6,120.62,13169.0
2018-08-02 10:05:00,120.57,121.09,120.57,121.09,9374.0,120.57,121.09,120.57,121.09,9374.0
2018-08-02 10:10:00,121.1,121.15,120.81,121.03,7754.0,121.1,121.15,120.81,121.03,7754.0
2018-08-02 10:15:00,121.06,121.45,120.91,121.35,8585.0,121.06,121.45,120.91,121.35,8585.0
2018-08-02 10:20:00,121.27,121.71,121.27,121.31,19380.0,121.27,121.71,121.27,121.31,19380.0
2018-08-02 10:25:00,121.32,121.69,121.31,121.65,5300.0,121.32,121.69,121.31,121.65,5300.0
2018-08-02 10:30:00,121.65,121.88,121.56,121.88,10328.0,121.65,121.88,121.56,121.88,10328.0
2018-08-02 10:35:00,121.9,122.26,121.9,122.23,16890.0,121.9,122.26,121.9,122.23,16890.0
2018-08-02 10:40:00,122.24,122.51,122.24,122.38,19759.0,122.24,122.51,122.24,122.38,19759.0
2018-08-02 10:45:00,122.38,123.22,122.34,123.16,31542.0,122.38,123.22,122.34,123.16,31542.0
2018-08-02 10:50:00,123.2,123.25,122.97,123.14,32670.0,123.2,123.25,122.97,123.14,32670.0
2018-08-02 10:55:00,123.07,123.11,122.75,123.09,19997.0,123.07,123.11,122.75,123.09,19997.0
2018-08-02 11:00:00,123.08,123.19,122.92,122.94,9894.0,123.08,123.19,122.92,122.94,9894.0
2018-08-02 11:05:00,122.96,123.05,122.84,123.05,18613.0,122.96,123.05,122.84,123.05,18613.0
2018-08-02 11:10:00,123.02,123.85,122.98,123.81,40006.0,123.02,123.85,122.98,123.81,40006.0
2018-08-02 11:15:00,123.78,124.02,123.67,123.67,46416.0,123.78,124.02,123.67,123.67,46416.0
2018-08-02 11:20:00,123.64,123.68,123.48,123.58,21329.0,123.64,123.68,123.48,123.58,21329.0
2018-08-02 11:25:00,123.62,123.82,123.54,123.81,20874.0,123.62,123.82,123.54,123.81,20874.0
2018-08-02 11:30:00,123.87,123.96,123.51,123.53,38326.0,123.87,123.96,123.51,123.53,38326.0
2018-08-02 11:35:00,123.52,123.52,123.19,123.19,13012.0,123.52,123.52,123.19,123.19,13012.0
2018-08-02 11:40:00,123.15,123.23,123.09,123.2,14558.0,123.15,123.23,123.09,123.2,14558.0
2018-08-02 11:45:00,123.19,123.33,123.15,123.2,11953.0,123.19,123.33,123.15,123.2,11953.0
2018-08-02 11:50:00,123.17,123.22,123.08,123.13,6305.0,123.17,123.22,123.08,123.13,6305.0
2018-08-02 11:55:00,123.13,123.57,123.13,123.48,10554.0,123.13,123.57,123.13,123.48,10554.0
2018-08-02 12:00:00,123.46,123.51,123.34,123.48,3828.0,123.46,123.51,123.34,123.48,3828.0
2018-08-02 12:05:00,123.48,123.66,123.44,123.65,13485.0,123.48,123.66,123.44,123.65,13485.0
2018-08-02 12:10:00,123.63,123.84,123.61,123.81,8145.0,123.63,123.84,123.61,123.81,8145.0
2018-08-02 12:15:00,123.81,123.85,123.76,123.83,8178.0,123.81,123.85,123.76,123.83,8178.0
2018-08-02 12:20:00,123.81,123.81,123.6,123.66,11996.0,123.81,123.81,123.6,123.66,11996.0
2018-08-02 12:25:00,123.66,123.68,123.61,123.65,8095.0,123.66,123.68,123.61,123.65,8095.0
2018-08-02 12:30:00,123.64,123.67,123.38,123.39,9190.0,123.64,123.67,123.38,123.39,9190.0
2018-08-02 12:35:00,123.41,123.58,123.37,123.58,6951.0,123.41,123.58,123.37,123.58,6951.0
2018-08-02 12:40:00,123.58,123.83,123.58,123.65,14092.0,123.58,123.83,123.58,123.65,14092.0
2018-08-02 12:45:00,123.65,123.79,123.64,123.78,9551.0,123.65,123.79,123.64,123.78,9551.0
2018-08-02 12:50:00,123.76,123.85,123.68,123.73,6021.0,123.76,123.85,123.68,123.73,6021.0
2018-08-02 12:55:00,123.77,124.0,123.76,123.99,13415.0,123.77,124.0,123.76,123.99,13415.0
2018-08-02 13:00:00,124.01,124.37,124.0,124.37,17339.0,124.01,124.37,124.0,124.37,17339.0
2018-08-02 13:05:00,124.38,124.75,124.38,124.69,21729.0,124.38,124.75,124.38,124.69,21729.0
2018-08-02 13:10:00,124.67,124.68,124.05,124.13,26142.0,124.67,124.68,124.05,124.13,26142.0
2018-08-02 13:15:00,124.13,124.24,124.02,124.09,15643.0,124.13,124.24,124.02,124.09,15643.0
2018-08-02 13:20:00,124.09,124.22,124.04,124.14,5681.0,124.09,124.22,124.04,124.14,5681.0
2018-08-02 13:25:00,124.13,124.33,124.12,124.33,7004.0,124.13,124.33,124.12,124.33,7004.0
2018-08-02 13:30:00,124.36,124.39,124.31,124.34,7053.0,124.36,124.39,124.31,124.34,7053.0
2018-08-02 13:35:00,124.36,124.39,124.13,124.15,8994.0,124.36,124.39,124.13,124.15,8994.0
2018-08-02 13:40:00,124.17,124.25,124.06,124.19,11595.0,124.17,124.25,124.06,124.19,11595.0
2018-08-02 13:45:00,124.18,124.5,124.12,124.42,20791.0,124.18,124.5,124.12,124.42,20791.0
2018-08-02 13:50:00,124.42,124.48,124.4,124.45,7826.0,124.42,124.48,124.4,124.45,7826.0
2018-08-02 13:55:00,124.45,124.76,124.45,124.6,16770.0,124.45,124.76,124.45,124.6,16770.0
2018-08-02 14:00:00,124.56,124.65,124.48,124.64,10205.0,124.56,124.65,124.48,124.64,10205.0
2018-08-02 14:05:00,124.64,124.71,124.61,124.61,10083.0,124.64,124.71,124.61,124.61,10083.0
2018-08-02 14:10:00,124.63,124.63,124.41,124.44,6230.0,124.63,124.63,124.41,124.44,6230.0
2018-08-02 14:15:00,124.44,124.62,124.4,124.58,20826.0,124.44,124.62,124.4,124.58,20826.0
2018-08-02 14:20:00,124.6,124.7,124.56,124.56,12432.0,124.6,124.7,124.56,124.56,12432.0
2018-08-02 14:25:00,124.54,125.1,124.53,125.1,20028.0,124.54,125.1,124.53,125.1,20028.0
2018-08-02 14:30:00,125.1,125.11,124.84,124.9,14359.0,125.1,125.11,124.84,124.9,14359.0
2018-08-02 14:35:00,124.93,125.06,124.93,125.04,8875.0,124.93,125.06,124.93,125.04,8875.0
2018-08-02 14:40:00,125.04,125.1,125.03,125.09,10981.0,125.04,125.1,125.03,125.09,10981.0
2018-08-02 14:45:00,125.08,125.1,124.96,125.08,12978.0,125.08,125.1,124.96,125.08,12978.0
2018-08-02 14:50:00,125.08,125.2,125.08,125.16,9700.0,125.08,125.2,125.08,125.16,9700.0
2018-08-02 14:55:00,125.2,125.2,125.1,125.16,11143.0,125.2,125.2,125.1,125.16,11143.0
2018-08-02 15:00:00,125.15,125.17,125.07,125.12,12348.0,125.15,125.17,125.07,125.12,12348.0
2018-08-02 15:05:00,125.12,125.18,125.05,125.07,12873.0,125.12,125.18,125.05,125.07,12873.0
2018-08-02 15:10:00,125.07,125.08,124.99,125.05,9778.0,125.07,125.08,124.99,125.05,9778.0
2018-08-02 15:15:00,125.07,125.17,125.07,125.15,13440.0,125.07,125.17,125.07,125.15,13440.0
2018-08-02 15:20:00,125.14,125.16,125.02,125.16,15267.0,125.14,125.16,125.02,125.16,15267.0
2018-08-02 15:25:00,125.16,125.22,124.96,124.97,13426.0,125.16,125.22,124.96,124.97,13426.0
2018-08-02 15:30:00,124.98,124.98,124.77,124.83,22338.0,124.98,124.98,124.77,124.83,22338.0
2018-08-02 15:35:00,124.82,124.94,124.81,124.81,16585.0,124.82,124.94,124.81,124.81,16585.0
2018-08-02 15:40:00,124.83,124.83,124.72,124.76,31518.0,124.83,124.83,124.72,124.76,31518.0
2018-08-02 15:45:00,124.77,124.78,124.54,124.55,52000.0,124.77,124.78,124.54,124.55,52000.0
2018-08-02 15:50:00,124.55,124.57,124.51,124.53,43403.0,124.55,124.57,124.51,124.53,43403.0
2018-08-02 15:55:00,124.53,124.59,124.32,124.36,94234.0,124.53,124.59,124.32,124.36,94234.0
2018-08-03 09:30:00,124.35,126.06,124.35,125.55,38107.0,124.35,126.06,124.35,125.55,38107.0
2018-08-03 09:35:00,125.55,125.81,124.85,124.94,25594.0,125.55,125.81,124.85,124.94,25594.0
2018-08-03 09:40:00,124.97,126.1,124.89,125.75,23018.0,124.97,126.1,124.89,125.75,23018.0
2018-08-03 09:45:00,125.94,125.94,125.35,125.43,17122.0,125.94,125.94,125.35,125.43,17122.0
2018-08-03 09:50:00,125.43,125.64,125.02,125.19,15871.0,125.43,125.64,125.02,125.19,15871.0
2018-08-03 09:55:00,125.15,125.33,124.96,125.23,11207.0,125.15,125.33,124.96,125.23,11207.0
2018-08-03 10:00:00,125.23,125.43,125.03,125.37,9111.0,125.23,125.43,125.03,125.37,9111.0
2018-08-03 10:05:00,125.4,125.65,125.27,125.65,16299.0,125.4,125.65,125.27,125.65,16299.0
2018-08-03 10:10:00,125.6,125.77,125.17,125.17,13933.0,125.6,125.77,125.17,125.17,13933.0
2018-08-03 10:15:00,125.25,125.43,125.14,125.22,8998.0,125.25,125.43,125.14,125.22,8998.0
2018-08-03 10:20:00,125.33,125.35,125.09,125.16,9905.0,125.33,125.35,125.09,125.16,9905.0
2018-08-03 10:25:00,125.18,125.48,125.13,125.41,8500.0,125.18,125.48,125.13,125.41,8500.0
2018-08-03 10:30:00,125.46,125.49,124.96,124.96,15248.0,125.46,125.49,124.96,124.96,15248.0
2018-08-03 10:35:00,124.95,125.2,124.85,125.08,15428.0,124.95,125.2,124.85,125.08,15428.0
2018-08-03 10:40:00,125.07,125.3,124.9,124.94,12456.0,125.07,125.3,124.9,124.94,12456.0
2018-08-03 10:45:00,124.94,125.14,124.8,125.06,5950.0,124.94,125.14,124.8,125.06,5950.0
2018-08-03 10:50:00,125.1,125.1,124.7,124.79,14205.0,125.1,125.1,124.7,124.79,14205.0
2018-08-03 10:55:00,124.81,125.0,124.65,124.84,6200.0,124.81,125.0,124.65,124.84,6200.0
2018-08-03 11:00:00,124.95,125.0,124.68,124.8,6257.0,124.95,125.0,124.68,124.8,6257.0
2018-08-03 11:05:00,124.75,124.87,124.55,124.7,9205.0,124.75,124.87,124.55,124.7,9205.0
2018-08-03 11:10:00,124.71,124.98,124.66,124.93,3128.0,124.71,124.98,124.66,124.93,3128.0
2018-08-03 11:15:00,124.87,124.88,124.63,124.74,4313.0,124.87,124.88,124.63,124.74,4313.0
2018-08-03 11:20:00,124.76,124.87,124.67,124.71,4804.0,124.76,124.87,124.67,124.71,4804.0
2018-08-03 11:25:00,124.69,124.69,124.58,124.58,5171.0,124.69,124.69,124.58,124.58,5171.0
2018-08-03 11:30:00,124.58,124.8,124.57,124.74,6300.0,124.58,124.8,124.57,124.74,6300.0
2018-08-03 11:35:00,124.75,125.0,124.75,124.82,8379.0,124.75,125.0,124.75,124.82,8379.0
2018-08-03 11:40:00,124.8,124.9,124.66,124.72,9529.0,124.8,124.9,124.66,124.72,9529.0
2018-08-03 11:45:00,124.68,124.99,124.67,124.88,8350.0,124.68,124.99,124.67,124.88,8350.0
2018-08-03 11:50:00,124.89,125.05,124.81,124.81,14646.0,124.89,125.05,124.81,124.81,14646.0
2018-08-03 11:55:00,124.85,125.01,124.8,124.87,6794.0,124.85,125.01,124.8,124.87,6794.0
2018-08-03 12:00:00,124.94,125.16,124.92,125.01,15184.0,124.94,125.16,124.92,125.01,15184.0
2018-08-03 12:05:00,125.0,125.06,124.88,124.88,14300.0,125.0,125.06,124.88,124.88,14300.0
2018-08-03 12:10:00,124.89,125.03,124.86,125.03,5300.0,124.89,125.03,124.86,125.03,5300.0
2018-08-03 12:15:00,125.0,125.0,124.75,124.77,6900.0,125.0,125.0,124.75,124.77,6900.0
2018-08-03 12:20:00,124.79,124.95,124.79,124.94,6391.0,124.79,124.95,124.79,124.94,6391.0
2018-08-03 12:25:00,124.96,124.98,124.86,124.93,7766.0,124.96,124.98,124.86,124.93,7766.0
2018-08-03 12:30:00,124.99,125.1,124.98,125.06,3350.0,124.99,125.1,124.98,125.06,3350.0
2018-08-03 12:35:00,125.07,125.13,125.06,125.06,3200.0,125.07,125.13,125.06,125.06,3200.0
2018-08-03 12:40:00,125.09,125.09,124.96,125.01,6400.0,125.09,125.09,124.96,125.01,6400.0
2018-08-03 12:45:00,125.0,125.07,124.93,125.03,15416.0,125.0,125.07,124.93,125.03,15416.0
2018-08-03 12:50:00,125.05,125.07,124.88,125.02,8873.0,125.05,125.07,124.88,125.02,8873.0
2018-08-03 12:55:00,125.01,125.18,124.98,125.14,5712.0,125.01,125.18,124.98,125.14,5712.0
2018-08-03 13:00:00,125.13,125.16,125.06,125.09,13500.0,125.13,125.16,125.06,125.09,13500.0
2018-08-03 13:05:00,125.08,125.13,124.99,125.1,9647.0,125.08,125.13,124.99,125.1,9647.0
2018-08-03 13:10:00,125.09,125.17,125.0,125.11,11762.0,125.09,125.17,125.0,125.11,11762.0
2018-08-03 13:15:00,125.12,125.17,125.07,125.1,5903.0,125.12,125.17,125.07,125.1,5903.0
2018-08-03 13:20:00,125.13,125.27,125.1,125.27,3285.0,125.13,125.27,125.1,125.27,3285.0
2018-08-03 13:25:00,125.23,125.27,125.16,125.2,4071.0,125.23,125.27,125.16,125.2,4071.0
2018-08-03 13:30:00,125.21,125.22,125.08,125.15,6717.0,125.21,125.22,125.08,125.15,6717.0
2018-08-03 13:35:00,125.16,125.24,125.14,125.21,3772.0,125.16,125.24,125.14,125.21,3772.0
2018-08-03 13:40:00,125.25,125.35,125.25,125.35,4021.0,125.25,125.35,125.25,125.35,4021.0
2018-08-03 13:45:00,125.37,125.47,125.3,125.42,11489.0,125.37,125.47,125.3,125.42,11489.0
2018-08-03 13:50:00,125.46,125.7,125.46,125.65,6844.0,125.46,125.7,125.46,125.65,6844.0
2018-08-03 13:55:00,125.67,125.67,125.57,125.61,5305.0,125.67,125.67,125.57,125.61,5305.0
2018-08-03 14:00:00,125.61,125.67,125.57,125.67,5250.0,125.61,125.67,125.57,125.67,5250.0
2018-08-03 14:05:00,125.68,125.68,125.47,125.57,7857.0,125.68,125.68,125.47,125.57,7857.0
2018-08-03 14:10:00,125.59,125.64,125.5,125.58,7940.0,125.59,125.64,125.5,125.58,7940.0
2018-08-03 14:15:00,125.59,125.73,125.56,125.69,10476.0,125.59,125.73,125.56,125.69,10476.0
2018-08-03 14:20:00,125.65,125.69,125.64,125.68,6364.0,125.65,125.69,125.64,125.68,6364.0
2018-08-03 14:25:00,125.68,125.81,125.66,125.76,13155.0,125.68,125.81,125.66,125.76,13155.0
2018-08-03 14:30:00,125.8,125.86,125.78,125.84,15034.0,125.8,125.86,125.78,125.84,15034.0
2018-08-03 14:35:00,125.86,125.91,125.85,125.89,10851.0,125.86,125.91,125.85,125.89,10851.0
2018-08-03 14:40:00,125.86,125.88,125.8,125.86,7575.0,125.86,125.88,125.8,125.86,7575.0
2018-08-03 14:45:00,125.84,126.03,125.84,126.02,13260.0,125.84,126.03,125.84,126.02,13260.0
2018-08-03 14:50:00,126.04,126.05,125.86,125.9,13515.0,126.04,126.05,125.86,125.9,13515.0
2018-08-03 14:55:00,125.88,126.08,125.88,126.08,11674.0,125.88,126.08,125.88,126.08,11674.0
2018-08-03 15:00:00,126.1,126.1,125.96,125.96,8000.0,126.1,126.1,125.96,125.96,8000.0
2018-08-03 15:05:00,125.96,126.09,125.96,126.09,13436.0,125.96,126.09,125.96,126.09,13436.0
2018-08-03 15:10:00,126.09,126.21,125.98,126.0,16381.0,126.09,126.21,125.98,126.0,16381.0
2018-08-03 15:15:00,125.99,126.12,125.98,126.02,13680.0,125.99,126.12,125.98,126.02,13680.0
2018-08-03 15:20:00,126.05,126.17,126.04,126.13,10609.0,126.05,126.17,126.04,126.13,10609.0
2018-08-03 15:25:00,126.14,126.15,126.02,126.05,10404.0,126.14,126.15,126.02,126.05,10404.0
2018-08-03 15:30:00,126.04,126.06,125.93,126.04,19538.0,126.04,126.06,125.93,126.04,19538.0
2018-08-03 15:35:00,126.04,126.15,126.01,126.15,15288.0,126.04,126.15,126.01,126.15,15288.0
2018-08-03 15:40:00,126.15,126.26,126.14,126.17,26996.0,126.15,126.26,126.14,126.17,26996.0
2018-08-03 15:45:00,126.16,126.24,126.12,126.22,31034.0,126.16,126.24,126.12,126.22,31034.0
2018-08-03 15:50:00,126.25,126.33,126.22,126.24,31447.0,126.25,126.33,126.22,126.24,31447.0
2018-08-03 15:55:00,126.24,126.25,126.07,126.07,83306.0,126.24,126.25,126.07,126.07,83306.0
2018-08-06 09:30:00,126.0,126.19,125.07,125.35,15774.0,126.0,126.19,125.07,125.35,15774.0
2018-08-06 09:35:00,125.29,125.55,125.07,125.17,10306.0,125.29,125.55,125.07,125.17,10306.0
2018-08-06 09:40:00,125.14,125.29,124.9,125.05,14490.0,125.14,125.29,124.9,125.05,14490.0
2018-08-06 09:45:00,125.17,125.17,124.76,124.99,8560.0,125.17,125.17,124.76,124.99,8560.0
2018-08-06 09:50:00,125.01,125.01,124.65,124.89,7754.0,125.01,125.01,124.65,124.89,7754.0
2018-08-06 09:55:00,124.85,125.55,124.79,125.55,5055.0,124.85,125.55,124.79,125.55,5055.0
2018-08-06 10:00:00,125.44,125.45,125.21,125.45,4130.0,125.44,125.45,125.21,125.45,4130.0
2018-08-06 10:05:00,125.28,125.47,125.27,125.27,5584.0,125.28,125.47,125.27,125.27,5584.0
2018-08-06 10:10:00,125.18,125.72,125.18,125.5,8658.0,125.18,125.72,125.18,125.5,8658.0
2018-08-06 10:15:00,125.61,125.86,125.57,125.64,10804.0,125.61,125.86,125.57,125.64,10804.0
2018-08-06 10:20:00,125.62,125.76,125.34,125.48,30490.0,125.62,125.76,125.34,125.48,30490.0
2018-08-06 10:25:00,125.51,125.69,125.49,125.52,14999.0,125.51,125.69,125.49,125.52,14999.0
2018-08-06 10:30:00,125.57,125.62,125.48,125.62,8114.0,125.57,125.62,125.48,125.62,8114.0
2018-08-06 10:35:00,125.65,125.76,125.59,125.71,15326.0,125.65,125.76,125.59,125.71,15326.0
2018-08-06 10:40:00,125.71,125.75,125.46,125.51,15048.0,125.71,125.75,125.46,125.51,15048.0
2018-08-06 10:45:00,125.52,125.6,124.95,124.95,11513.0,125.52,125.6,124.95,124.95,11513.0
2018-08-06 10:50:00,125.0,125.18,124.93,124.94,12795.0,125.0,125.18,124.93,124.94,12795.0
2018-08-06 10:55:00,125.0,125.06,124.96,125.0,6212.0,125.0,125.06,124.96,125.0,6212.0
2018-08-06 11:00:00,125.0,125.33,124.98,125.3,11783.0,125.0,125.33,124.98,125.3,11783.0
2018-08-06 11:05:00,125.32,125.44,125.24,125.38,14794.0,125.32,125.44,125.24,125.38,14794.0
2018-08-06 11:10:00,125.39,125.43,125.08,125.08,6579.0,125.39,125.43,125.08,125.08,6579.0
2018-08-06 11:15:00,125.1,125.1,124.75,124.75,11754.0,125.1,125.1,124.75,124.75,11754.0
2018-08-06 11:20:00,124.72,124.76,124.45,124.61,19747.0,124.72,124.76,124.45,124.61,19747.0
2018-08-06 11:25:00,124.57,124.72,124.48,124.48,10370.0,124.57,124.72,124.48,124.48,10370.0
2018-08-06 11:30:00,124.46,124.56,124.38,124.55,4981.0,124.46,124.56,124.38,124.55,4981.0
2018-08-06 11:35:00,124.54,124.69,124.49,124.69,3881.0,124.54,124.69,124.49,124.69,3881.0
2018-08-06 11:40:00,124.73,124.81,124.65,124.81,4402.0,124.73,124.81,124.65,124.81,4402.0
2018-08-06 11:45:00,124.8,124.96,124.74,124.91,5152.0,124.8,124.96,124.74,124.91,5152.0
2018-08-06 11:50:00,124.89,124.91,124.76,124.83,6860.0,124.89,124.91,124.76,124.83,6860.0
2018-08-06 11:55:00,124.8,124.85,124.78,124.8,2362.0,124.8,124.85,124.78,124.8,2362.0
2018-08-06 12:00:00,124.77,124.93,124.74,124.91,3920.0,124.77,124.93,124.74,124.91,3920.0
2018-08-06 12:05:00,124.93,125.06,124.88,125.06,3527.0,124.93,125.06,124.88,125.06,3527.0
2018-08-06 12:10:00,125.09,125.17,125.06,125.15,3000.0,125.09,125.17,125.06,125.15,3000.0
2018-08-06 12:15:00,125.17,125.17,125.07,125.08,2000.0,125.17,125.17,125.07,125.08,2000.0
2018-08-06 12:20:00,125.07,125.11,124.95,125.1,12778.0,125.07,125.11,124.95,125.1,12778.0
2018-08-06 12:25:00,125.12,125.3,125.11,125.23,11116.0,125.12,125.3,125.11,125.23,11116.0
2018-08-06 12:30:00,125.29,125.58,125.24,125.47,18011.0,125.29,125.58,125.24,125.47,18011.0
2018-08-06 12:35:00,125.51,125.62,125.49,125.52,7900.0,125.51,125.62,125.49,125.52,7900.0
2018-08-06 12:40:00,125.47,125.77,125.46,125.77,21331.0,125.47,125.77,125.46,125.77,21331.0
2018-08-06 12:45:00,125.79,125.93,125.75,125.93,11211.0,125.79,125.93,125.75,125.93,11211.0
2018-08-06 12:50:00,125.94,125.99,125.85,125.99,13763.0,125.94,125.99,125.85,125.99,13763.0
2018-08-06 12:55:00,126.04,126.24,126.0,126.08,21522.0,126.04,126.24,126.0,126.08,21522.0
2018-08-06 13:00:00,126.07,126.08,125.83,125.83,4129.0,126.07,126.08,125.83,125.83,4129.0
2018-08-06 13:05:00,125.8,125.93,125.79,125.89,4128.0,125.8,125.93,125.79,125.89,4128.0
2018-08-06 13:10:00,125.87,125.96,125.85,125.92,3382.0,125.87,125.96,125.85,125.92,3382.0
2018-08-06 13:15:00,125.87,125.99,125.87,125.92,3914.0,125.87,125.99,125.87,125.92,3914.0
2018-08-06 13:20:00,125.94,126.05,125.93,126.04,4729.0,125.94,126.05,125.93,126.04,4729.0
2018-08-06 13:25:00,126.06,126.08,125.97,125.97,6417.0,126.06,126.08,125.97,125.97,6417.0
2018-08-06 13:30:00,125.98,126.0,125.91,125.91,12113.0,125.98,126.0,125.91,125.91,12113.0
2018-08-06 13:35:00,125.91,125.91,125.73,125.85,7115.0,125.91,125.91,125.73,125.85,7115.0
2018-08-06 13:40:00,125.86,125.87,125.77,125.8,3300.0,125.86,125.87,125.77,125.8,3300.0
2018-08-06 13:45:00,125.8,125.8,125.73,125.78,5753.0,125.8,125.8,125.73,125.78,5753.0
2018-08-06 13:50:00,125.78,125.81,125.72,125.78,8910.0,125.78,125.81,125.72,125.78,8910.0
2018-08-06 13:55:00,125.8,125.87,125.75,125.87,7715.0,125.8,125.87,125.75,125.87,7715.0
2018-08-06 14:00:00,125.87,125.96,125.86,125.96,6125.0,125.87,125.96,125.86,125.96,6125.0
2018-08-06 14:05:00,125.92,125.97,125.91,125.93,3250.0,125.92,125.97,125.91,125.93,3250.0
2018-08-06 14:10:00,125.92,125.94,125.87,125.88,6983.0,125.92,125.94,125.87,125.88,6983.0
2018-08-06 14:15:00,125.88,125.89,125.77,125.79,4605.0,125.88,125.89,125.77,125.79,4605.0
2018-08-06 14:20:00,125.81,125.87,125.81,125.81,6000.0,125.81,125.87,125.81,125.81,6000.0
2018-08-06 14:25:00,125.85,125.89,125.81,125.88,4306.0,125.85,125.89,125.81,125.88,4306.0
2018-08-06 14:30:00,125.87,125.97,125.86,125.93,6611.0,125.87,125.97,125.86,125.93,6611.0
2018-08-06 14:35:00,125.96,125.96,125.92,125.94,3600.0,125.96,125.96,125.92,125.94,3600.0
2018-08-06 14:40:00,125.96,126.07,125.94,126.06,7313.0,125.96,126.07,125.94,126.06,7313.0
2018-08-06 14:45:00,126.05,126.08,125.93,125.95,46574.0,126.05,126.08,125.93,125.95,46574.0
2018-08-06 14:50:00,125.97,125.98,125.87,125.97,13291.0,125.97,125.98,125.87,125.97,13291.0
2018-08-06 14:55:00,125.99,126.05,125.98,126.05,4125.0,125.99,126.05,125.98,126.05,4125.0
2018-08-06 15:00:00,126.06,126.06,125.98,126.01,9150.0,126.06,126.06,125.98,126.01,9150.0
2018-08-06 15:05:00,126.02,126.05,125.95,126.01,12290.0,126.02,126.05,125.95,126.01,12290.0
2018-08-06 15:10:00,126.0,126.05,125.98,126.03,36325.0,126.0,126.05,125.98,126.03,36325.0
2018-08-06 15:15:00,126.0,126.03,125.92,126.0,7567.0,126.0,126.03,125.92,126.0,7567.0
2018-08-06 15:20:00,126.03,126.2,126.03,126.2,4892.0,126.03,126.2,126.03,126.2,4892.0
2018-08-06 15:25:00,126.23,126.39,126.23,126.32,9653.0,126.23,126.39,126.23,126.32,9653.0
2018-08-06 15:30:00,126.32,126.43,126.32,126.43,4626.0,126.32,126.43,126.32,126.43,4626.0
2018-08-06 15:35:00,126.39,126.4,126.34,126.35,12350.0,126.39,126.4,126.34,126.35,12350.0
2018-08-06 15:40:00,126.32,126.34,126.25,126.29,34546.0,126.32,126.34,126.25,126.29,34546.0
2018-08-06 15:45:00,126.28,126.3,126.22,126.26,26318.0,126.28,126.3,126.22,126.26,26318.0
2018-08-06 15:50:00,126.26,126.52,126.25,126.42,107510.0,126.26,126.52,126.25,126.42,107510.0
2018-08-06 15:55:00,126.43,126.47,126.3,126.33,72384.0,126.43,126.47,126.3,126.33,72384.0
2018-08-07 09:30:00,127.08,127.1,126.65,126.65,13128.0,127.08,127.1,126.65,126.65,13128.0
2018-08-07 09:35:00,126.75,126.93,126.14,126.29,21466.0,126.75,126.93,126.14,126.29,21466.0
2018-08-07 09:40:00,126.21,126.37,125.98,126.05,8194.0,126.21,126.37,125.98,126.05,8194.0
2018-08-07 09:45:00,125.98,125.98,125.45,125.51,8876.0,125.98,125.98,125.45,125.51,8876.0
2018-08-07 09:50:00,125.43,125.77,125.39,125.6,4609.0,125.43,125.77,125.39,125.6,4609.0
2018-08-07 09:55:00,125.68,125.87,125.59,125.79,5600.0,125.68,125.87,125.59,125.79,5600.0
2018-08-07 10:00:00,125.72,125.72,125.39,125.65,13357.0,125.72,125.72,125.39,125.65,13357.0
2018-08-07 10:05:00,125.65,125.74,125.43,125.56,9627.0,125.65,125.74,125.43,125.56,9627.0
2018-08-07 10:10:00,125.59,125.78,125.59,125.72,9589.0,125.59,125.78,125.59,125.72,9589.0
2018-08-07 10:15:00,125.73,125.8,125.53,125.58,11331.0,125.73,125.8,125.53,125.58,11331.0
2018-08-07 10:20:00,125.59,125.9,125.58,125.8,16287.0,125.59,125.9,125.58,125.8,16287.0
2018-08-07 10:25:00,125.73,125.74,125.58,125.73,14354.0,125.73,125.74,125.58,125.73,14354.0
2018-08-07 10:30:00,125.75,125.85,125.65,125.65,11369.0,125.75,125.85,125.65,125.65,11369.0
2018-08-07 10:35:00,125.66,125.8,125.66,125.71,8099.0,125.66,125.8,125.66,125.71,8099.0
2018-08-07 10:40:00,125.68,125.7,125.36,125.36,8164.0,125.68,125.7,125.36,125.36,8164.0
2018-08-07 10:45:00,125.32,125.34,125.2,125.27,10524.0,125.32,125.34,125.2,125.27,10524.0
2018-08-07 10:50:00,125.31,125.4,125.1,125.24,8600.0,125.31,125.4,125.1,125.24,8600.0
2018-08-07 10:55:00,125.25,125.25,124.99,125.19,11494.0,125.25,125.25,124.99,125.19,11494.0
2018-08-07 11:00:00,125.25,125.49,125.2,125.48,7991.0,125.25,125.49,125.2,125.48,7991.0
2018-08-07 11:05:00,125.48,125.65,125.42,125.49,10482.0,125.48,125.65,125.42,125.49,10482.0
2018-08-07 11:10:00,125.48,125.51,125.35,125.44,8211.0,125.48,125.51,125.35,125.44,8211.0
2018-08-07 11:15:00,125.41,125.41,125.29,125.29,6417.0,125.41,125.41,125.29,125.29,6417.0
2018-08-07 11:20:00,125.27,125.35,125.05,125.05,7927.0,125.27,125.35,125.05,125.05,7927.0
2018-08-07 11:25:00,125.13,125.29,125.1,125.29,5970.0,125.13,125.29,125.1,125.29,5970.0
2018-08-07 11:30:00,125.28,125.3,125.14,125.23,8920.0,125.28,125.3,125.14,125.23,8920.0
2018-08-07 11:35:00,125.24,125.34,125.17,125.26,4815.0,125.24,125.34,125.17,125.26,4815.0
2018-08-07 11:40:00,125.26,125.26,125.12,125.12,4039.0,125.26,125.26,125.12,125.12,4039.0
2018-08-07 11:45:00,125.16,125.17,125.03,125.03,9091.0,125.16,125.17,125.03,125.03,9091.0
2018-08-07 11:50:00,125.03,125.13,124.99,125.08,22371.0,125.03,125.13,124.99,125.08,22371.0
2018-08-07 11:55:00,125.09,125.31,125.06,125.29,17627.0,125.09,125.31,125.06,125.29,17627.0
2018-08-07 12:00:00,125.3,125.41,125.29,125.34,9950.0,125.3,125.41,125.29,125.34,9950.0
2018-08-07 12:05:00,125.37,125.38,125.22,125.22,8823.0,125.37,125.38,125.22,125.22,8823.0
2018-08-07 12:10:00,125.27,125.31,125.18,125.19,5500.0,125.27,125.31,125.18,125.19,5500.0
2018-08-07 12:15:00,125.19,125.22,125.16,125.19,4313.0,125.19,125.22,125.16,125.19,4313.0
2018-08-07 12:20:00,125.22,125.23,125.18,125.18,5168.0,125.22,125.23,125.18,125.18,5168.0
2018-08-07 12:25:00,125.2,125.2,125.1,125.17,5975.0,125.2,125.2,125.1,125.17,5975.0
2018-08-07 12:30:00,125.17,125.18,125.07,125.07,6000.0,125.17,125.18,125.07,125.07,6000.0
2018-08-07 12:35:00,125.05,125.27,125.05,125.25,6796.0,125.05,125.27,125.05,125.25,6796.0
2018-08-07 12:40:00,125.28,125.38,125.24,125.36,5245.0,125.28,125.38,125.24,125.36,5245.0
2018-08-07 12:45:00,125.36,125.52,125.33,125.52,8592.0,125.36,125.52,125.33,125.52,8592.0
2018-08-07 12:50:00,125.52,125.52,125.33,125.33,7688.0,125.52,125.52,125.33,125.33,7688.0
2018-08-07 12:55:00,125.32,125.35,125.22,125.22,4120.0,125.32,125.35,125.22,125.22,4120.0
2018-08-07 13:00:00,125.24,125.25,125.13,125.18,5137.0,125.24,125.25,125.13,125.18,5137.0
2018-08-07 13:05:00,125.16,125.16,125.02,125.06,5858.0,125.16,125.16,125.02,125.06,5858.0
2018-08-07 13:10:00,125.06,125.15,125.0,125.03,7425.0,125.06,125.15,125.0,125.03,7425.0
2018-08-07 13:15:00,125.06,125.08,125.0,125.03,7691.0,125.06,125.08,125.0,125.03,7691.0
2018-08-07 13:20:00,125.04,125.06,125.0,125.04,5913.0,125.04,125.06,125.0,125.04,5913.0
2018-08-07 13:25:00,125.05,125.15,125.02,125.09,7397.0,125.05,125.15,125.02,125.09,7397.0
2018-08-07 13:30:00,125.12,125.24,125.1,125.14,7850.0,125.12,125.24,125.1,125.14,7850.0
2018-08-07 13:35:00,125.12,125.16,125.04,125.11,7348.0,125.12,125.16,125.04,125.11,7348.0
2018-08-07 13:40:00,125.09,125.18,125.06,125.18,4150.0,125.09,125.18,125.06,125.18,4150.0
2018-08-07 13:45:00,125.19,125.34,125.18,125.33,6348.0,125.19,125.34,125.18,125.33,6348.0
2018-08-07 13:50:00,125.3,125.52,125.29,125.44,6194.0,125.3,125.52,125.29,125.44,6194.0
2018-08-07 13:55:00,125.48,125.48,125.32,125.35,11956.0,125.48,125.48,125.32,125.35,11956.0
2018-08-07 14:00:00,125.37,125.45,125.33,125.45,7759.0,125.37,125.45,125.33,125.45,7759.0
2018-08-07 14:05:00,125.46,125.63,125.46,125.6,5908.0,125.46,125.63,125.46,125.6,5908.0
2018-08-07 14:10:00,125.63,125.72,125.6,125.66,8223.0,125.63,125.72,125.6,125.66,8223.0
2018-08-07 14:15:00,125.62,125.71,125.6,125.7,3600.0,125.62,125.71,125.6,125.7,3600.0
2018-08-07 14:20:00,125.71,125.89,125.71,125.85,9500.0,125.71,125.89,125.71,125.85,9500.0
2018-08-07 14:25:00,125.88,125.98,125.87,125.97,2965.0,125.88,125.98,125.87,125.97,2965.0
2018-08-07 14:30:00,125.97,126.04,125.91,126.03,5554.0,125.97,126.04,125.91,126.03,5554.0
2018-08-07 14:35:00,126.03,126.12,125.99,126.07,6148.0,126.03,126.12,125.99,126.07,6148.0
2018-08-07 14:40:00,126.09,126.09,125.92,125.98,12225.0,126.09,126.09,125.92,125.98,12225.0
2018-08-07 14:45:00,125.98,125.98,125.72,125.76,12081.0,125.98,125.98,125.72,125.76,12081.0
2018-08-07 14:50:00,125.76,125.86,125.73,125.83,5621.0,125.76,125.86,125.73,125.83,5621.0
2018-08-07 14:55:00,125.83,125.89,125.83,125.86,5695.0,125.83,125.89,125.83,125.86,5695.0
2018-08-07 15:00:00,125.86,125.91,125.71,125.73,13716.0,125.86,125.91,125.71,125.73,13716.0
2018-08-07 15:05:00,125.74,125.74,125.58,125.59,13057.0,125.74,125.74,125.58,125.59,13057.0
2018-08-07 15:10:00,125.59,125.67,125.59,125.67,5881.0,125.59,125.67,125.59,125.67,5881.0
2018-08-07 15:15:00,125.64,125.82,125.64,125.79,9609.0,125.64,125.82,125.64,125.79,9609.0
2018-08-07 15:20:00,125.8,125.95,125.77,125.95,7300.0,125.8,125.95,125.77,125.95,7300.0
2018-08-07 15:25:00,125.95,125.97,125.83,125.85,11755.0,125.95,125.97,125.83,125.85,11755.0
2018-08-07 15:30:00,125.83,125.87,125.74,125.76,9741.0,125.83,125.87,125.74,125.76,9741.0
2018-08-07 15:35:00,125.76,125.8,125.68,125.73,9870.0,125.76,125.8,125.68,125.73,9870.0
2018-08-07 15:40:00,125.73,125.79,125.73,125.77,11032.0,125.73,125.79,125.73,125.77,11032.0
2018-08-07 15:45:00,125.78,125.83,125.71,125.79,15568.0,125.78,125.83,125.71,125.79,15568.0
2018-08-07 15:50:00,125.76,125.76,125.6,125.63,46820.0,125.76,125.76,125.6,125.63,46820.0
2018-08-07 15:55:00,125.65,125.67,125.56,125.63,125323.0,125.65,125.67,125.56,125.63,125323.0
2018-08-08 09:30:00,125.77,125.84,125.5,125.51,11455.0,125.77,125.84,125.5,125.51,11455.0
2018-08-08 09:35:00,125.67,125.99,125.53,125.71,5973.0,125.67,125.99,125.53,125.71,5973.0
2018-08-08 09:40:00,125.7,125.75,124.85,125.1,6890.0,125.7,125.75,124.85,125.1,6890.0
2018-08-08 09:45:00,125.13,126.12,125.1,126.1,6958.0,125.13,126.12,125.1,126.1,6958.0
2018-08-08 09:50:00,126.09,126.17,125.8,126.1,12504.0,126.09,126.17,125.8,126.1,12504.0
2018-08-08 09:55:00,126.1,126.23,125.87,126.08,10198.0,126.1,126.23,125.87,126.08,10198.0
2018-08-08 10:00:00,126.08,126.08,125.48,125.58,5400.0,126.08,126.08,125.48,125.58,5400.0
2018-08-08 10:05:00,125.55,125.64,125.46,125.47,7803.0,125.55,125.64,125.46,125.47,7803.0
2018-08-08 10:10:00,125.48,125.5,125.16,125.31,8325.0,125.48,125.5,125.16,125.31,8325.0
2018-08-08 10:15:00,125.34,125.66,125.34,125.43,7170.0,125.34,125.66,125.34,125.43,7170.0
2018-08-08 10:20:00,125.47,125.63,125.44,125.49,13938.0,125.47,125.63,125.44,125.49,13938.0
2018-08-08 10:25:00,125.5,125.64,125.46,125.54,3011.0,125.5,125.64,125.46,125.54,3011.0
2018-08-08 10:30:00,125.55,125.56,125.44,125.51,4975.0,125.55,125.56,125.44,125.51,4975.0
2018-08-08 10:35:00,125.51,125.73,125.51,125.66,6460.0,125.51,125.73,125.51,125.66,6460.0
2018-08-08 10:40:00,125.64,125.85,125.6,125.7,24378.0,125.64,125.85,125.6,125.7,24378.0
2018-08-08 10:45:00,125.73,125.91,125.7,125.73,16448.0,125.73,125.91,125.7,125.73,16448.0
2018-08-08 10:50:00,125.82,125.99,125.65,125.97,16967.0,125.82,125.99,125.65,125.97,16967.0
2018-08-08 10:55:00,125.97,126.06,125.87,125.98,45021.0,125.97,126.06,125.87,125.98,45021.0
2018-08-08 11:00:00,126.04,126.29,126.03,126.23,18021.0,126.04,126.29,126.03,126.23,18021.0
2018-08-08 11:05:00,126.25,126.28,125.94,125.94,18509.0,126.25,126.28,125.94,125.94,18509.0
2018-08-08 11:10:00,125.95,126.13,125.95,126.09,6619.0,125.95,126.13,125.95,126.09,6619.0
2018-08-08 11:15:00,126.12,126.25,126.06,126.15,15100.0,126.12,126.25,126.06,126.15,15100.0
2018-08-08 11:20:00,126.18,126.26,125.97,125.97,13892.0,126.18,126.26,125.97,125.97,13892.0
2018-08-08 11:25:00,125.98,126.15,125.88,126.15,5027.0,125.98,126.15,125.88,126.15,5027.0
2018-08-08 11:30:00,126.21,126.21,126.11,126.14,11754.0,126.21,126.21,126.11,126.14,11754.0
2018-08-08 11:35:00,126.15,126.2,126.05,126.13,13216.0,126.15,126.2,126.05,126.13,13216.0
2018-08-08 11:40:00,126.11,126.19,126.05,126.19,17854.0,126.11,126.19,126.05,126.19,17854.0
2018-08-08 11:45:00,126.21,126.5,126.2,126.5,11041.0,126.21,126.5,126.2,126.5,11041.0
2018-08-08 11:50:00,126.48,126.54,126.35,126.38,20863.0,126.48,126.54,126.35,126.38,20863.0
2018-08-08 11:55:00,126.46,126.55,126.31,126.31,19433.0,126.46,126.55,126.31,126.31,19433.0
2018-08-08 12:00:00,126.39,126.58,126.35,126.58,17257.0,126.39,126.58,126.35,126.58,17257.0
2018-08-08 12:05:00,126.55,126.81,126.55,126.81,7872.0,126.55,126.81,126.55,126.81,7872.0
2018-08-08 12:10:00,126.77,126.85,126.66,126.81,8107.0,126.77,126.85,126.66,126.81,8107.0
2018-08-08 12:15:00,126.82,126.91,126.81,126.89,5164.0,126.82,126.91,126.81,126.89,5164.0
2018-08-08 12:20:00,126.85,126.97,126.82,126.86,9708.0,126.85,126.97,126.82,126.86,9708.0
2018-08-08 12:25:00,126.84,126.94,126.81,126.9,6923.0,126.84,126.94,126.81,126.9,6923.0
2018-08-08 12:30:00,126.87,126.9,126.75,126.79,5350.0,126.87,126.9,126.75,126.79,5350.0
2018-08-08 12:35:00,126.81,126.92,126.8,126.92,4620.0,126.81,126.92,126.8,126.92,4620.0
2018-08-08 12:40:00,126.93,126.97,126.72,126.78,4200.0,126.93,126.97,126.72,126.78,4200.0
2018-08-08 12:45:00,126.8,126.86,126.79,126.8,2753.0,126.8,126.86,126.79,126.8,2753.0
2018-08-08 12:50:00,126.78,126.8,126.59,126.59,4102.0,126.78,126.8,126.59,126.59,4102.0
2018-08-08 12:55:00,126.61,126.68,126.56,126.6,5251.0,126.61,126.68,126.56,126.6,5251.0
2018-08-08 13:00:00,126.64,126.78,126.6,126.78,6290.0,126.64,126.78,126.6,126.78,6290.0
2018-08-08 13:05:00,126.77,126.88,126.73,126.81,2889.0,126.77,126.88,126.73,126.81,2889.0
2018-08-08 13:10:00,126.85,126.88,126.8,126.84,2549.0,126.85,126.88,126.8,126.84,2549.0
2018-08-08 13:15:00,126.86,126.94,126.77,126.8,10397.0,126.86,126.94,126.77,126.8,10397.0
2018-08-08 13:20:00,126.8,126.9,126.8,126.87,10255.0,126.8,126.9,126.8,126.87,10255.0
2018-08-08 13:25:00,126.79,126.79,126.73,126.73,1500.0,126.79,126.79,126.73,126.73,1500.0
2018-08-08 13:30:00,126.76,126.81,126.76,126.81,1300.0,126.76,126.81,126.76,126.81,1300.0
2018-08-08 13:35:00,126.93,126.99,126.87,126.94,4405.0,126.93,126.99,126.87,126.94,4405.0
2018-08-08 13:40:00,126.94,126.94,126.8,126.81,2401.0,126.94,126.94,126.8,126.81,2401.0
2018-08-08 13:45:00,126.78,126.96,126.78,126.96,1700.0,126.78,126.96,126.78,126.96,1700.0
2018-08-08 13:50:00,126.93,126.94,126.79,126.81,4664.0,126.93,126.94,126.79,126.81,4664.0
2018-08-08 13:55:00,126.8,126.85,126.75,126.85,3199.0,126.8,126.85,126.75,126.85,3199.0
2018-08-08 14:00:00,126.81,126.88,126.79,126.83,2129.0,126.81,126.88,126.79,126.83,2129.0
2018-08-08 14:05:00,126.87,126.9,126.81,126.9,2797.0,126.87,126.9,126.81,126.9,2797.0
2018-08-08 14:10:00,126.91,126.94,126.79,126.93,5303.0,126.91,126.94,126.79,126.93,5303.0
2018-08-08 14:15:00,126.93,126.97,126.91,126.97,2585.0,126.93,126.97,126.91,126.97,2585.0
2018-08-08 14:20:00,126.94,127.01,126.82,126.9,8746.0,126.94,127.01,126.82,126.9,8746.0
2018-08-08 14:25:00,126.95,127.12,126.95,127.1,4119.0,126.95,127.12,126.95,127.1,4119.0
2018-08-08 14:30:00,127.15,127.27,127.13,127.18,7074.0,127.15,127.27,127.13,127.18,7074.0
2018-08-08 14:35:00,127.21,127.24,127.21,127.23,3745.0,127.21,127.24,127.21,127.23,3745.0
2018-08-08 14:40:00,127.21,127.23,127.15,127.18,5906.0,127.21,127.23,127.15,127.18,5906.0
2018-08-08 14:45:00,127.14,127.18,127.11,127.13,2211.0,127.14,127.18,127.11,127.13,2211.0
2018-08-08 14:50:00,127.17,127.22,127.06,127.07,8986.0,127.17,127.22,127.06,127.07,8986.0
2018-08-08 14:55:00,127.05,127.07,126.97,127.0,8480.0,127.05,127.07,126.97,127.0,8480.0
2018-08-08 15:00:00,127.0,127.13,126.99,127.06,7197.0,127.0,127.13,126.99,127.06,7197.0
2018-08-08 15:05:00,127.06,127.27,127.05,127.27,9367.0,127.06,127.27,127.05,127.27,9367.0
2018-08-08 15:10:00,127.28,127.41,127.26,127.4,9240.0,127.28,127.41,127.26,127.4,9240.0
2018-08-08 15:15:00,127.37,127.49,127.37,127.47,13479.0,127.37,127.49,127.37,127.47,13479.0
2018-08-08 15:20:00,127.47,127.55,127.38,127.48,18600.0,127.47,127.55,127.38,127.48,18600.0
2018-08-08 15:25:00,127.47,127.53,127.43,127.43,15832.0,127.47,127.53,127.43,127.43,15832.0
2018-08-08 15:30:00,127.45,127.55,127.39,127.39,11581.0,127.45,127.55,127.39,127.39,11581.0
2018-08-08 15:35:00,127.39,127.55,127.37,127.52,12096.0,127.39,127.55,127.37,127.52,12096.0
2018-08-08 15:40:00,127.52,127.65,127.47,127.47,38850.0,127.52,127.65,127.47,127.47,38850.0
2018-08-08 15:45:00,127.48,127.48,127.22,127.22,46147.0,127.48,127.48,127.22,127.22,46147.0
2018-08-08 15:50:00,127.23,127.42,127.22,127.25,30718.0,127.23,127.42,127.22,127.25,30718.0
2018-08-08 15:55:00,127.26,127.28,127.16,127.16,49678.0,127.26,127.28,127.16,127.16,49678.0
2018-08-09 09:30:00,127.74,128.33,127.41,127.74,29663.0,127.74,128.33,127.41,127.74,29663.0
2018-08-09 09:35:00,127.73,127.98,127.6,127.92,7457.0,127.73,127.98,127.6,127.92,7457.0
2018-08-09 09:40:00,127.97,128.68,127.7,127.7,10055.0,127.97,128.68,127.7,127.7,10055.0
2018-08-09 09:45:00,127.8,127.8,127.21,127.39,5822.0,127.8,127.8,127.21,127.39,5822.0
2018-08-09 09:50:00,127.39,127.53,127.21,127.31,3500.0,127.39,127.53,127.21,127.31,3500.0
2018-08-09 09:55:00,127.2,127.47,127.11,127.39,9153.0,127.2,127.47,127.11,127.39,9153.0
2018-08-09 10:00:00,127.32,128.02,127.31,127.91,9220.0,127.32,128.02,127.31,127.91,9220.0
2018-08-09 10:05:00,127.9,128.12,127.78,127.78,13783.0,127.9,128.12,127.78,127.78,13783.0
2018-08-09 10:10:00,127.85,127.95,127.83,127.86,3257.0,127.85,127.95,127.83,127.86,3257.0
2018-08-09 10:15:00,127.86,128.12,127.79,128.12,4478.0,127.86,128.12,127.79,128.12,4478.0
2018-08-09 10:20:00,128.14,128.28,128.07,128.2,5630.0,128.14,128.28,128.07,128.2,5630.0
2018-08-09 10:25:00,128.27,128.41,128.0,128.09,5217.0,128.27,128.41,128.0,128.09,5217.0
2018-08-09 10:30:00,128.15,128.41,128.15,128.41,6722.0,128.15,128.41,128.15,128.41,6722.0
2018-08-09 10:35:00,128.48,128.6,128.36,128.36,8246.0,128.48,128.6,128.36,128.36,8246.0
2018-08-09 10:40:00,128.37,128.4,128.12,128.12,4232.0,128.37,128.4,128.12,128.12,4232.0
2018-08-09 10:45:00,128.13,128.18,128.0,128.01,6330.0,128.13,128.18,128.0,128.01,6330.0
2018-08-09 10:50:00,127.96,128.0,127.8,127.89,5084.0,127.96,128.0,127.8,127.89,5084.0
2018-08-09 10:55:00,127.91,128.3,127.9,128.21,6089.0,127.91,128.3,127.9,128.21,6089.0
2018-08-09 11:00:00,128.19,128.39,128.16,128.38,2985.0,128.19,128.39,128.16,128.38,2985.0
2018-08-09 11:05:00,128.38,128.38,128.23,128.23,6063.0,128.38,128.38,128.23,128.23,6063.0
2018-08-09 11:10:00,128.23,128.29,128.2,128.22,4750.0,128.23,128.29,128.2,128.22,4750.0
2018-08-09 11:15:00,128.21,128.41,128.17,128.18,5561.0,128.21,128.41,128.17,128.18,5561.0
2018-08-09 11:20:00,128.19,128.23,128.14,128.17,4822.0,128.19,128.23,128.14,128.17,4822.0
2018-08-09 11:25:00,128.18,128.18,127.88,127.88,3606.0,128.18,128.18,127.88,127.88,3606.0
2018-08-09 11:30:00,127.87,128.07,127.76,128.03,10596.0,127.87,128.07,127.76,128.03,10596.0
2018-08-09 11:35:00,128.04,128.25,128.0,128.19,6553.0,128.04,128.25,128.0,128.19,6553.0
2018-08-09 11:40:00,128.22,128.36,128.15,128.17,9206.0,128.22,128.36,128.15,128.17,9206.0
2018-08-09 11:45:00,128.22,128.22,127.85,127.99,8227.0,128.22,128.22,127.85,127.99,8227.0
2018-08-09 11:50:00,127.99,128.1,127.89,127.97,3100.0,127.99,128.1,127.89,127.97,3100.0
2018-08-09 11:55:00,127.97,128.0,127.86,127.87,2571.0,127.97,128.0,127.86,127.87,2571.0
2018-08-09 12:00:00,127.91,128.08,127.9,128.0,6071.0,127.91,128.08,127.9,128.0,6071.0
2018-08-09 12:05:00,128.0,128.0,127.85,127.85,3300.0,128.0,128.0,127.85,127.85,3300.0
2018-08-09 12:10:00,127.89,128.02,127.89,128.01,3807.0,127.89,128.02,127.89,128.01,3807.0
2018-08-09 12:15:00,128.05,128.12,128.05,128.06,2950.0,128.05,128.12,128.05,128.06,2950.0
2018-08-09 12:20:00,128.07,128.08,127.97,127.97,2439.0,128.07,128.08,127.97,127.97,2439.0
2018-08-09 12:25:00,128.02,128.02,127.93,127.93,4229.0,128.02,128.02,127.93,127.93,4229.0
2018-08-09 12:30:00,127.91,128.07,127.9,128.07,4242.0,127.91,128.07,127.9,128.07,4242.0
2018-08-09 12:35:00,128.08,128.13,128.06,128.1,1313.0,128.08,128.13,128.06,128.1,1313.0
2018-08-09 12:40:00,128.11,128.11,128.04,128.06,3408.0,128.11,128.11,128.04,128.06,3408.0
2018-08-09 12:45:00,128.05,128.05,127.97,128.02,2807.0,128.05,128.05,127.97,128.02,2807.0
2018-08-09 12:50:00,128.04,128.07,127.98,128.06,3250.0,128.04,128.07,127.98,128.06,3250.0
2018-08-09 12:55:00,128.08,128.15,128.05,128.06,3267.0,128.08,128.15,128.05,128.06,3267.0
2018-08-09 13:00:00,128.12,128.13,128.06,128.06,2725.0,128.12,128.13,128.06,128.06,2725.0
2018-08-09 13:05:00,128.03,128.04,127.99,128.03,800.0,128.03,128.04,127.99,128.03,800.0
2018-08-09 13:10:00,128.06,128.07,128.04,128.04,1132.0,128.06,128.07,128.04,128.04,1132.0
2018-08-09 13:15:00,128.09,128.11,128.04,128.04,1500.0,128.09,128.11,128.04,128.04,1500.0
2018-08-09 13:20:00,128.06,128.07,127.97,128.06,2750.0,128.06,128.07,127.97,128.06,2750.0
2018-08-09 13:25:00,128.06,128.11,128.03,128.05,2291.0,128.06,128.11,128.03,128.05,2291.0
2018-08-09 13:30:00,128.12,128.29,128.12,128.29,2709.0,128.12,128.29,128.12,128.29,2709.0
2018-08-09 13:35:00,128.32,128.4,128.32,128.32,8293.0,128.32,128.4,128.32,128.32,8293.0
2018-08-09 13:40:00,128.33,128.36,128.26,128.36,2300.0,128.33,128.36,128.26,128.36,2300.0
2018-08-09 13:45:00,128.28,128.4,128.27,128.4,3317.0,128.28,128.4,128.27,128.4,3317.0
2018-08-09 13:50:00,128.4,128.44,128.36,128.42,1901.0,128.4,128.44,128.36,128.42,1901.0
2018-08-09 13:55:00,128.42,128.46,128.4,128.46,800.0,128.42,128.46,128.4,128.46,800.0
2018-08-09 14:00:00,128.44,128.45,128.4,128.41,3400.0,128.44,128.45,128.4,128.41,3400.0
2018-08-09 14:05:00,128.47,128.47,128.41,128.47,2152.0,128.47,128.47,128.41,128.47,2152.0
2018-08-09 14:10:00,128.43,128.58,128.41,128.58,9972.0,128.43,128.58,128.41,128.58,9972.0
2018-08-09 14:15:00,128.52,128.53,128.45,128.51,4400.0,128.52,128.53,128.45,128.51,4400.0
2018-08-09 14:20:00,128.51,128.6,128.5,128.53,9343.0,128.51,128.6,128.5,128.53,9343.0
2018-08-09 14:25:00,128.53,128.53,128.4,128.49,3546.0,128.53,128.53,128.4,128.49,3546.0
2018-08-09 14:30:00,128.5,128.6,128.5,128.6,2600.0,128.5,128.6,128.5,128.6,2600.0
2018-08-09 14:35:00,128.6,128.6,128.52,128.57,5246.0,128.6,128.6,128.52,128.57,5246.0
2018-08-09 14:40:00,128.53,128.56,128.51,128.55,1888.0,128.53,128.56,128.51,128.55,1888.0
2018-08-09 14:45:00,128.56,128.64,128.54,128.63,4400.0,128.56,128.64,128.54,128.63,4400.0
2018-08-09 14:50:00,128.63,128.67,128.61,128.67,2748.0,128.63,128.67,128.61,128.67,2748.0
2018-08-09 14:55:00,128.65,128.67,128.56,128.62,4471.0,128.65,128.67,128.56,128.62,4471.0
2018-08-09 15:00:00,128.59,128.66,128.58,128.66,3903.0,128.59,128.66,128.58,128.66,3903.0
2018-08-09 15:05:00,128.66,128.69,128.38,128.39,15283.0,128.66,128.69,128.38,128.39,15283.0
2018-08-09 15:10:00,128.44,128.47,128.41,128.45,4851.0,128.44,128.47,128.41,128.45,4851.0
2018-08-09 15:15:00,128.44,128.49,128.4,128.49,4140.0,128.44,128.49,128.4,128.49,4140.0
2018-08-09 15:20:00,128.46,128.46,128.36,128.39,4532.0,128.46,128.46,128.36,128.39,4532.0
2018-08-09 15:25:00,128.37,128.46,128.35,128.46,15614.0,128.37,128.46,128.35,128.46,15614.0
2018-08-09 15:30:00,128.47,128.51,128.35,128.35,18907.0,128.47,128.51,128.35,128.35,18907.0
2018-08-09 15:35:00,128.35,128.38,128.24,128.33,4200.0,128.35,128.38,128.24,128.33,4200.0
2018-08-09 15:40:00,128.31,128.37,128.31,128.37,4060.0,128.31,128.37,128.31,128.37,4060.0
2018-08-09 15:45:00,128.34,128.41,128.31,128.38,32248.0,128.34,128.41,128.31,128.38,32248.0
2018-08-09 15:50:00,128.39,128.51,128.38,128.41,31343.0,128.39,128.51,128.38,128.41,31343.0
2018-08-09 15:55:00,128.4,128.43,128.12,128.15,76768.0,128.4,128.43,128.12,128.15,76768.0
2018-08-10 09:30:00,127.48,127.65,126.78,127.65,24133.0,127.48,127.65,126.78,127.65,24133.0
2018-08-10 09:35:00,127.73,128.01,127.42,127.47,26306.0,127.73,128.01,127.42,127.47,26306.0
2018-08-10 09:40:00,127.46,127.94,127.34,127.6,10001.0,127.46,127.94,127.34,127.6,10001.0
2018-08-10 09:45:00,127.45,127.69,127.39,127.56,3800.0,127.45,127.69,127.39,127.56,3800.0
2018-08-10 09:50:00,127.65,127.79,127.12,127.13,4967.0,127.65,127.79,127.12,127.13,4967.0
2018-08-10 09:55:00,127.13,127.61,127.12,127.42,16944.0,127.13,127.61,127.12,127.42,16944.0
2018-08-10 10:00:00,127.32,127.47,127.08,127.27,15637.0,127.32,127.47,127.08,127.27,15637.0
2018-08-10 10:05:00,127.23,127.58,127.22,127.54,10923.0,127.23,127.58,127.22,127.54,10923.0
2018-08-10 10:10:00,127.58,127.87,127.58,127.84,8116.0,127.58,127.87,127.58,127.84,8116.0
2018-08-10 10:15:00,127.87,128.04,127.75,128.03,5938.0,127.87,128.04,127.75,128.03,5938.0
2018-08-10 10:20:00,127.95,128.2,127.9,128.13,10998.0,127.95,128.2,127.9,128.13,10998.0
2018-08-10 10:25:00,128.13,128.45,128.13,128.37,5390.0,128.13,128.45,128.13,128.37,5390.0
2018-08-10 10:30:00,128.39,128.69,128.35,128.6,10638.0,128.39,128.69,128.35,128.6,10638.0
2018-08-10 10:35:00,128.51,128.67,128.43,128.56,3500.0,128.51,128.67,128.43,128.56,3500.0
2018-08-10 10:40:00,128.51,128.64,128.43,128.49,17200.0,128.51,128.64,128.43,128.49,17200.0
2018-08-10 10:45:00,128.48,128.82,128.42,128.72,6462.0,128.48,128.82,128.42,128.72,6462.0
2018-08-10 10:50:00,128.72,128.72,128.42,128.46,4300.0,128.72,128.72,128.42,128.46,4300.0
2018-08-10 10:55:00,128.51,128.67,128.44,128.44,4892.0,128.51,128.67,128.44,128.44,4892.0
2018-08-10 11:00:00,128.46,128.7,128.46,128.58,2700.0,128.46,128.7,128.46,128.58,2700.0
2018-08-10 11:05:00,128.59,128.64,128.41,128.41,10800.0,128.59,128.64,128.41,128.41,10800.0
2018-08-10 11:10:00,128.45,128.59,128.43,128.59,6300.0,128.45,128.59,128.43,128.59,6300.0
2018-08-10 11:15:00,128.59,128.6,128.39,128.39,24202.0,128.59,128.6,128.39,128.39,24202.0
2018-08-10 11:20:00,128.39,128.46,128.35,128.41,10100.0,128.39,128.46,128.35,128.41,10100.0
2018-08-10 11:25:00,128.43,128.59,128.4,128.53,8137.0,128.43,128.59,128.4,128.53,8137.0
2018-08-10 11:30:00,128.51,128.86,128.43,128.86,5795.0,128.51,128.86,128.43,128.86,5795.0
2018-08-10 11:35:00,128.79,129.09,128.79,129.07,18044.0,128.79,129.09,128.79,129.07,18044.0
2018-08-10 11:40:00,129.03,129.06,128.89,128.99,5850.0,129.03,129.06,128.89,128.99,5850.0
2018-08-10 11:45:00,128.94,129.24,128.93,129.24,4295.0,128.94,129.24,128.93,129.24,4295.0
2018-08-10 11:50:00,129.26,129.53,129.26,129.53,12468.0,129.26,129.53,129.26,129.53,12468.0
2018-08-10 11:55:00,129.5,129.89,129.5,129.86,26250.0,129.5,129.89,129.5,129.86,26250.0
2018-08-10 12:00:00,129.79,129.79,129.45,129.7,12811.0,129.79,129.79,129.45,129.7,12811.0
2018-08-10 12:05:00,129.69,129.81,129.51,129.55,9096.0,129.69,129.81,129.51,129.55,9096.0
2018-08-10 12:10:00,129.52,129.74,129.46,129.72,8908.0,129.52,129.74,129.46,129.72,8908.0
2018-08-10 12:15:00,129.69,129.84,129.62,129.64,15828.0,129.69,129.84,129.62,129.64,15828.0
2018-08-10 12:20:00,129.66,129.77,129.63,129.77,7230.0,129.66,129.77,129.63,129.77,7230.0
2018-08-10 12:25:00,129.75,129.87,129.71,129.87,21303.0,129.75,129.87,129.71,129.87,21303.0
2018-08-10 12:30:00,129.85,129.86,129.74,129.82,6972.0,129.85,129.86,129.74,129.82,6972.0
2018-08-10 12:35:00,129.85,129.89,129.79,129.84,6710.0,129.85,129.89,129.79,129.84,6710.0
2018-08-10 12:40:00,129.86,129.93,129.84,129.84,90932.0,129.86,129.93,129.84,129.84,90932.0
2018-08-10 12:45:00,129.85,129.91,129.83,129.88,15444.0,129.85,129.91,129.83,129.88,15444.0
2018-08-10 12:50:00,129.89,130.07,129.88,130.0,19025.0,129.89,130.07,129.88,130.0,19025.0
2018-08-10 12:55:00,130.01,130.02,129.83,129.89,9151.0,130.01,130.02,129.83,129.89,9151.0
2018-08-10 13:00:00,129.84,129.85,129.71,129.73,7565.0,129.84,129.85,129.71,129.73,7565.0
2018-08-10 13:05:00,129.71,129.9,129.67,129.69,12482.0,129.71,129.9,129.67,129.69,12482.0
2018-08-10 13:10:00,129.71,129.8,129.65,129.73,5149.0,129.71,129.8,129.65,129.73,5149.0
2018-08-10 13:15:00,129.66,129.66,129.47,129.5,9648.0,129.66,129.66,129.47,129.5,9648.0
2018-08-10 13:20:00,129.52,129.55,129.44,129.45,7327.0,129.52,129.55,129.44,129.45,7327.0
2018-08-10 13:25:00,129.44,129.52,129.39,129.49,7975.0,129.44,129.52,129.39,129.49,7975.0
2018-08-10 13:30:00,129.47,129.57,129.47,129.55,6185.0,129.47,129.57,129.47,129.55,6185.0
2018-08-10 13:35:00,129.55,129.67,129.51,129.59,10548.0,129.55,129.67,129.51,129.59,10548.0
2018-08-10 13:40:00,129.6,129.68,129.57,129.63,2111.0,129.6,129.68,129.57,129.63,2111.0
2018-08-10 13:45:00,129.62,129.71,129.53,129.71,9945.0,129.62,129.71,129.53,129.71,9945.0
2018-08-10 13:50:00,129.7,129.84,129.7,129.75,10443.0,129.7,129.84,129.7,129.75,10443.0
2018-08-10 13:55:00,129.81,129.81,129.6,129.67,14044.0,129.81,129.81,129.6,129.67,14044.0
2018-08-10 14:00:00,129.63,129.83,129.6,129.71,14794.0,129.63,129.83,129.6,129.71,14794.0
2018-08-10 14:05:00,129.7,129.77,129.63,129.74,7308.0,129.7,129.77,129.63,129.74,7308.0
2018-08-10 14:10:00,129.74,129.82,129.73,129.82,6071.0,129.74,129.82,129.73,129.82,6071.0
2018-08-10 14:15:00,129.79,129.82,129.73,129.74,9425.0,129.79,129.82,129.73,129.74,9425.0
2018-08-10 14:20:00,129.72,129.78,129.69,129.71,12794.0,129.72,129.78,129.69,129.71,12794.0
2018-08-10 14:25:00,129.71,129.72,129.31,129.35,17956.0,129.71,129.72,129.31,129.35,17956.0
2018-08-10 14:30:00,129.33,129.6,129.27,129.57,11923.0,129.33,129.6,129.27,129.57,11923.0
2018-08-10 14:35:00,129.61,129.76,129.6,129.75,7665.0,129.61,129.76,129.6,129.75,7665.0
2018-08-10 14:40:00,129.73,129.94,129.69,129.94,12091.0,129.73,129.94,129.69,129.94,12091.0
2018-08-10 14:45:00,129.91,130.02,129.88,130.0,24970.0,129.91,130.02,129.88,130.0,24970.0
2018-08-10 14:50:00,130.02,130.12,129.96,130.0,18240.0,130.02,130.12,129.96,130.0,18240.0
2018-08-10 14:55:00,129.99,130.06,129.9,130.06,10163.0,129.99,130.06,129.9,130.06,10163.0
2018-08-10 15:00:00,130.03,130.13,129.98,130.1,19803.0,130.03,130.13,129.98,130.1,19803.0
2018-08-10 15:05:00,130.1,130.2,130.01,130.17,21758.0,130.1,130.2,130.01,130.17,21758.0
2018-08-10 15:10:00,130.17,130.37,130.13,130.34,23649.0,130.17,130.37,130.13,130.34,23649.0
2018-08-10 15:15:00,130.34,130.56,130.28,130.4,43518.0,130.34,130.56,130.28,130.4,43518.0
2018-08-10 15:20:00,130.38,130.49,130.24,130.43,26376.0,130.38,130.49,130.24,130.43,26376.0
2018-08-10 15:25:00,130.45,130.69,130.45,130.54,27694.0,130.45,130.69,130.45,130.54,27694.0
2018-08-10 15:30:00,130.55,130.59,130.21,130.25,37362.0,130.55,130.59,130.21,130.25,37362.0
2018-08-10 15:35:00,130.24,130.46,130.24,130.44,24316.0,130.24,130.46,130.24,130.44,24316.0
2018-08-10 15:40:00,130.43,130.62,130.31,130.54,57984.0,130.43,130.62,130.31,130.54,57984.0
2018-08-10 15:45:00,130.52,130.59,130.41,130.46,57344.0,130.52,130.59,130.41,130.46,57344.0
2018-08-10 15:50:00,130.45,130.71,130.45,130.7,80922.0,130.45,130.71,130.45,130.7,80922.0
2018-08-10 15:55:00,130.69,130.76,130.51,130.51,122862.0,130.69,130.76,130.51,130.51,122862.0
2018-08-13 09:30:00,131.08,131.55,130.06,130.75,37638.0,131.08,131.55,130.06,130.75,37638.0
2018-08-13 09:35:00,130.65,131.31,129.8,131.31,30345.0,130.65,131.31,129.8,131.31,30345.0
2018-08-13 09:40:00,131.36,131.42,130.68,131.21,21325.0,131.36,131.42,130.68,131.21,21325.0
2018-08-13 09:45:00,131.05,131.13,130.77,131.07,18135.0,131.05,131.13,130.77,131.07,18135.0
2018-08-13 09:50:00,130.98,131.88,130.91,131.59,15155.0,130.98,131.88,130.91,131.59,15155.0
2018-08-13 09:55:00,131.7,131.79,131.3,131.33,8918.0,131.7,131.79,131.3,131.33,8918.0
2018-08-13 10:00:00,131.36,131.83,131.34,131.34,12123.0,131.36,131.83,131.34,131.34,12123.0
2018-08-13 10:05:00,131.5,131.58,130.91,131.35,9900.0,131.5,131.58,130.91,131.35,9900.0
2018-08-13 10:10:00,131.45,131.53,130.86,131.01,11192.0,131.45,131.53,130.86,131.01,11192.0
2018-08-13 10:15:00,131.08,131.22,130.62,131.22,18477.0,131.08,131.22,130.62,131.22,18477.0
2018-08-13 10:20:00,131.16,131.46,130.85,131.45,12613.0,131.16,131.46,130.85,131.45,12613.0
2018-08-13 10:25:00,131.46,131.55,130.91,130.91,14383.0,131.46,131.55,130.91,130.91,14383.0
2018-08-13 10:30:00,131.02,131.29,130.98,131.06,8302.0,131.02,131.29,130.98,131.06,8302.0
2018-08-13 10:35:00,131.17,131.32,131.16,131.3,5753.0,131.17,131.32,131.16,131.3,5753.0
2018-08-13 10:40:00,131.31,131.37,131.17,131.23,10012.0,131.31,131.37,131.17,131.23,10012.0
2018-08-13 10:45:00,131.17,131.3,131.12,131.24,13764.0,131.17,131.3,131.12,131.24,13764.0
2018-08-13 10:50:00,131.21,131.22,130.9,131.13,7369.0,131.21,131.22,130.9,131.13,7369.0
2018-08-13 10:55:00,131.18,131.36,130.97,130.97,5304.0,131.18,131.36,130.97,130.97,5304.0
2018-08-13 11:00:00,130.97,130.97,130.76,130.8,7779.0,130.97,130.97,130.76,130.8,7779.0
2018-08-13 11:05:00,130.82,130.95,130.62,130.7,14234.0,130.82,130.95,130.62,130.7,14234.0
2018-08-13 11:10:00,130.6,130.66,130.24,130.36,11541.0,130.6,130.66,130.24,130.36,11541.0
2018-08-13 11:15:00,130.28,130.34,130.01,130.08,33442.0,130.28,130.34,130.01,130.08,33442.0
2018-08-13 11:20:00,130.14,130.36,130.05,130.18,18368.0,130.14,130.36,130.05,130.18,18368.0
2018-08-13 11:25:00,130.14,130.14,129.63,129.64,10689.0,130.14,130.14,129.63,129.64,10689.0
2018-08-13 11:30:00,129.63,129.95,129.63,129.78,11950.0,129.63,129.95,129.63,129.78,11950.0
2018-08-13 11:35:00,129.85,129.95,129.6,129.94,4550.0,129.85,129.95,129.6,129.94,4550.0
2018-08-13 11:40:00,129.92,129.94,129.66,129.66,15460.0,129.92,129.94,129.66,129.66,15460.0
2018-08-13 11:45:00,129.7,129.82,129.47,129.66,9712.0,129.7,129.82,129.47,129.66,9712.0
2018-08-13 11:50:00,129.65,129.76,129.55,129.76,14495.0,129.65,129.76,129.55,129.76,14495.0
2018-08-13 11:55:00,129.74,129.78,129.57,129.57,8926.0,129.74,129.78,129.57,129.57,8926.0
2018-08-13 12:00:00,129.59,129.85,129.59,129.75,7205.0,129.59,129.85,129.59,129.75,7205.0
2018-08-13 12:05:00,129.7,129.86,129.66,129.71,35097.0,129.7,129.86,129.66,129.71,35097.0
2018-08-13 12:10:00,129.69,129.79,129.47,129.72,13050.0,129.69,129.79,129.47,129.72,13050.0
2018-08-13 12:15:00,129.68,129.76,129.59,129.74,3013.0,129.68,129.76,129.59,129.74,3013.0
2018-08-13 12:20:00,129.79,129.79,129.7,129.7,14825.0,129.79,129.79,129.7,129.7,14825.0
2018-08-13 12:25:00,129.63,129.79,129.57,129.79,10144.0,129.63,129.79,129.57,129.79,10144.0
2018-08-13 12:30:00,129.79,130.05,129.77,130.01,15257.0,129.79,130.05,129.77,130.01,15257.0
2018-08-13 12:35:00,130.05,130.05,129.82,129.96,6557.0,130.05,130.05,129.82,129.96,6557.0
2018-08-13 12:40:00,129.97,130.09,129.94,130.09,7198.0,129.97,130.09,129.94,130.09,7198.0
2018-08-13 12:45:00,130.09,130.13,129.96,130.01,5761.0,130.09,130.13,129.96,130.01,5761.0
2018-08-13 12:50:00,130.02,130.14,129.9,129.99,4400.0,130.02,130.14,129.9,129.99,4400.0
2018-08-13 12:55:00,129.98,130.04,129.74,129.74,3400.0,129.98,130.04,129.74,129.74,3400.0
2018-08-13 13:00:00,129.74,129.8,129.55,129.61,6912.0,129.74,129.8,129.55,129.61,6912.0
2018-08-13 13:05:00,129.59,129.62,129.4,129.41,4800.0,129.59,129.62,129.4,129.41,4800.0
2018-08-13 13:10:00,129.44,129.63,129.44,129.59,5501.0,129.44,129.63,129.44,129.59,5501.0
2018-08-13 13:15:00,129.53,129.53,129.3,129.52,10947.0,129.53,129.53,129.3,129.52,10947.0
2018-08-13 13:20:00,129.55,129.74,129.5,129.74,2700.0,129.55,129.74,129.5,129.74,2700.0
2018-08-13 13:25:00,129.83,129.83,129.67,129.71,3500.0,129.83,129.83,129.67,129.71,3500.0
2018-08-13 13:30:00,129.81,129.82,129.73,129.76,3350.0,129.81,129.82,129.73,129.76,3350.0
2018-08-13 13:35:00,129.73,129.73,129.49,129.49,5985.0,129.73,129.73,129.49,129.49,5985.0
2018-08-13 13:40:00,129.54,129.7,129.49,129.61,3500.0,129.54,129.7,129.49,129.61,3500.0
2018-08-13 13:45:00,129.61,129.7,129.51,129.51,2150.0,129.61,129.7,129.51,129.51,2150.0
2018-08-13 13:50:00,129.53,129.65,129.53,129.55,5000.0,129.53,129.65,129.53,129.55,5000.0
2018-08-13 13:55:00,129.59,129.6,129.34,129.34,5404.0,129.59,129.6,129.34,129.34,5404.0
2018-08-13 14:00:00,129.34,129.61,129.29,129.55,3720.0,129.34,129.61,129.29,129.55,3720.0
2018-08-13 14:05:00,129.62,129.71,129.48,129.48,5488.0,129.62,129.71,129.48,129.48,5488.0
2018-08-13 14:10:00,129.52,129.65,129.37,129.54,8139.0,129.52,129.65,129.37,129.54,8139.0
2018-08-13 14:15:00,129.56,129.61,129.47,129.58,7559.0,129.56,129.61,129.47,129.58,7559.0
2018-08-13 14:20:00,129.63,129.82,129.56,129.75,10836.0,129.63,129.82,129.56,129.75,10836.0
2018-08-13 14:25:00,129.78,130.0,129.78,129.9,6189.0,129.78,130.0,129.78,129.9,6189.0
2018-08-13 14:30:00,129.9,129.94,129.85,129.86,3844.0,129.9,129.94,129.85,129.86,3844.0
2018-08-13 14:35:00,129.89,129.89,129.66,129.74,3925.0,129.89,129.89,129.66,129.74,3925.0
2018-08-13 14:40:00,129.76,129.82,129.73,129.75,6299.0,129.76,129.82,129.73,129.75,6299.0
2018-08-13 14:45:00,129.72,129.88,129.71,129.81,5346.0,129.72,129.88,129.71,129.81,5346.0
2018-08-13 14:50:00,129.81,129.81,129.7,129.7,7436.0,129.81,129.81,129.7,129.7,7436.0
2018-08-13 14:55:00,129.7,129.9,129.69,129.83,11950.0,129.7,129.9,129.69,129.83,11950.0
2018-08-13 15:00:00,129.83,130.02,129.83,129.95,26206.0,129.83,130.02,129.83,129.95,26206.0
2018-08-13 15:05:00,129.94,129.94,129.83,129.83,6063.0,129.94,129.94,129.83,129.83,6063.0
2018-08-13 15:10:00,129.85,129.99,129.81,129.96,12896.0,129.85,129.99,129.81,129.96,12896.0
2018-08-13 15:15:00,129.96,129.98,129.8,129.89,12898.0,129.96,129.98,129.8,129.89,12898.0
2018-08-13 15:20:00,129.93,130.0,129.86,129.97,10449.0,129.93,130.0,129.86,129.97,10449.0
2018-08-13 15:25:00,129.96,129.99,129.86,129.89,18316.0,129.96,129.99,129.86,129.89,18316.0
2018-08-13 15:30:00,129.88,129.93,129.78,129.91,14583.0,129.88,129.93,129.78,129.91,14583.0
2018-08-13 15:35:00,129.9,130.0,129.86,129.94,19520.0,129.9,130.0,129.86,129.94,19520.0
2018-08-13 15:40:00,129.94,130.24,129.92,130.14,24160.0,129.94,130.24,129.92,130.14,24160.0
2018-08-13 15:45:00,130.14,130.18,130.09,130.12,31465.0,130.14,130.18,130.09,130.12,31465.0
2018-08-13 15:50:00,130.09,130.09,129.9,130.05,38449.0,130.09,130.09,129.9,130.05,38449.0
2018-08-13 15:55:00,130.06,130.17,129.94,129.94,91434.0,130.06,130.17,129.94,129.94,91434.0
2018-08-14 09:30:00,130.5,130.92,128.41,129.0,44186.0,130.5,130.92,128.41,129.0,44186.0
2018-08-14 09:35:00,128.98,129.15,128.43,128.66,20771.0,128.98,129.15,128.43,128.66,20771.0
2018-08-14 09:40:00,128.52,128.8,128.29,128.51,29926.0,128.52,128.8,128.29,128.51,29926.0
2018-08-14 09:45:00,128.51,128.67,128.25,128.35,10479.0,128.51,128.67,128.25,128.35,10479.0
2018-08-14 09:50:00,128.27,128.33,127.73,128.01,33023.0,128.27,128.33,127.73,128.01,33023.0
2018-08-14 09:55:00,127.95,127.96,127.61,127.9,11450.0,127.95,127.96,127.61,127.9,11450.0
2018-08-14 10:00:00,128.0,128.09,127.69,127.76,23446.0,128.0,128.09,127.69,127.76,23446.0
2018-08-14 10:05:00,127.76,128.64,127.59,128.62,29143.0,127.76,128.64,127.59,128.62,29143.0
2018-08-14 10:10:00,128.61,129.24,128.43,129.24,24775.0,128.61,129.24,128.43,129.24,24775.0
2018-08-14 10:15:00,129.19,129.19,128.8,128.88,11819.0,129.19,129.19,128.8,128.88,11819.0
2018-08-14 10:20:00,128.88,129.09,128.82,129.05,9400.0,128.88,129.09,128.82,129.05,9400.0
2018-08-14 10:25:00,128.99,129.25,128.93,129.25,9950.0,128.99,129.25,128.93,129.25,9950.0
2018-08-14 10:30:00,129.26,129.99,129.25,129.9,19066.0,129.26,129.99,129.25,129.9,19066.0
2018-08-14 10:35:00,130.0,130.07,129.81,129.91,7203.0,130.0,130.07,129.81,129.91,7203.0
2018-08-14 10:40:00,129.84,130.18,129.81,130.18,9250.0,129.84,130.18,129.81,130.18,9250.0
2018-08-14 10:45:00,130.17,130.17,129.82,129.84,6896.0,130.17,130.17,129.82,129.84,6896.0
2018-08-14 10:50:00,129.87,129.93,129.62,129.85,50806.0,129.87,129.93,129.62,129.85,50806.0
2018-08-14 10:55:00,129.8,129.8,129.66,129.8,5352.0,129.8,129.8,129.66,129.8,5352.0
2018-08-14 11:00:00,129.81,129.85,129.74,129.83,4060.0,129.81,129.85,129.74,129.83,4060.0
2018-08-14 11:05:00,129.86,129.91,129.8,129.86,37716.0,129.86,129.91,129.8,129.86,37716.0
2018-08-14 11:10:00,129.83,129.94,129.83,129.89,6850.0,129.83,129.94,129.83,129.89,6850.0
2018-08-14 11:15:00,129.86,129.96,129.82,129.82,6859.0,129.86,129.96,129.82,129.82,6859.0
2018-08-14 11:20:00,129.83,129.98,129.83,129.87,6428.0,129.83,129.98,129.83,129.87,6428.0
2018-08-14 11:25:00,129.79,129.79,129.54,129.56,8152.0,129.79,129.79,129.54,129.56,8152.0
2018-08-14 11:30:00,129.55,129.61,129.37,129.48,8035.0,129.55,129.61,129.37,129.48,8035.0
2018-08-14 11:35:00,129.48,129.52,129.36,129.38,5199.0,129.48,129.52,129.36,129.38,5199.0
2018-08-14 11:40:00,129.42,129.67,129.42,129.46,9900.0,129.42,129.67,129.42,129.46,9900.0
2018-08-14 11:45:00,129.46,129.73,129.35,129.7,5702.0,129.46,129.73,129.35,129.7,5702.0
2018-08-14 11:50:00,129.67,129.67,129.52,129.56,4100.0,129.67,129.67,129.52,129.56,4100.0
2018-08-14 11:55:00,129.54,129.54,129.41,129.51,7100.0,129.54,129.54,129.41,129.51,7100.0
2018-08-14 12:00:00,129.52,129.69,129.52,129.65,7200.0,129.52,129.69,129.52,129.65,7200.0
2018-08-14 12:05:00,129.65,129.78,129.59,129.7,18051.0,129.65,129.78,129.59,129.7,18051.0
2018-08-14 12:10:00,129.71,129.75,129.47,129.47,4990.0,129.71,129.75,129.47,129.47,4990.0
2018-08-14 12:15:00,129.47,129.56,129.41,129.46,8787.0,129.47,129.56,129.41,129.46,8787.0
2018-08-14 12:20:00,129.45,129.55,129.44,129.51,11157.0,129.45,129.55,129.44,129.51,11157.0
2018-08-14 12:25:00,129.51,129.82,129.51,129.72,7604.0,129.51,129.82,129.51,129.72,7604.0
2018-08-14 12:30:00,129.75,129.77,129.63,129.63,3693.0,129.75,129.77,129.63,129.63,3693.0
2018-08-14 12:35:00,129.64,129.9,129.61,129.88,11653.0,129.64,129.9,129.61,129.88,11653.0
2018-08-14 12:40:00,129.88,129.99,129.85,129.98,4750.0,129.88,129.99,129.85,129.98,4750.0
2018-08-14 12:45:00,130.0,130.09,129.99,130.01,7910.0,130.0,130.09,129.99,130.01,7910.0
2018-08-14 12:50:00,130.02,130.03,129.84,129.84,5365.0,130.02,130.03,129.84,129.84,5365.0
2018-08-14 12:55:00,129.86,129.94,129.85,129.85,3092.0,129.86,129.94,129.85,129.85,3092.0
2018-08-14 13:00:00,129.81,130.08,129.81,129.88,5367.0,129.81,130.08,129.81,129.88,5367.0
2018-08-14 13:05:00,129.87,129.97,129.84,129.91,8980.0,129.87,129.97,129.84,129.91,8980.0
2018-08-14 13:10:00,129.89,129.97,129.85,129.92,6405.0,129.89,129.97,129.85,129.92,6405.0
2018-08-14 13:15:00,129.92,129.98,129.92,129.95,11343.0,129.92,129.98,129.92,129.95,11343.0
2018-08-14 13:20:00,129.97,129.99,129.88,129.98,7017.0,129.97,129.99,129.88,129.98,7017.0
2018-08-14 13:25:00,129.97,130.0,129.92,129.97,2898.0,129.97,130.0,129.92,129.97,2898.0
2018-08-14 13:30:00,130.0,130.04,129.9,129.9,3100.0,130.0,130.04,129.9,129.9,3100.0
2018-08-14 13:35:00,129.87,129.96,129.87,129.9,3600.0,129.87,129.96,129.87,129.9,3600.0
2018-08-14 13:40:00,129.92,129.96,129.89,129.89,3022.0,129.92,129.96,129.89,129.89,3022.0
2018-08-14 13:45:00,129.89,129.96,129.85,129.88,5225.0,129.89,129.96,129.85,129.88,5225.0
2018-08-14 13:50:00,129.87,129.9,129.84,129.85,2916.0,129.87,129.9,129.84,129.85,2916.0
2018-08-14 13:55:00,129.87,129.9,129.8,129.82,5100.0,129.87,129.9,129.8,129.82,5100.0
2018-08-14 14:00:00,129.82,129.82,129.67,129.68,2200.0,129.82,129.82,129.67,129.68,2200.0
2018-08-14 14:05:00,129.68,129.68,129.56,129.59,3030.0,129.68,129.68,129.56,129.59,3030.0
2018-08-14 14:10:00,129.58,129.61,129.51,129.51,5358.0,129.58,129.61,129.51,129.51,5358.0
2018-08-14 14:15:00,129.51,129.85,129.51,129.85,8804.0,129.51,129.85,129.51,129.85,8804.0
2018-08-14 14:20:00,129.86,129.87,129.68,129.74,6950.0,129.86,129.87,129.68,129.74,6950.0
2018-08-14 14:25:00,129.74,129.75,129.67,129.72,3000.0,129.74,129.75,129.67,129.72,3000.0
2018-08-14 14:30:00,129.7,129.86,129.67,129.85,4300.0,129.7,129.86,129.67,129.85,4300.0
2018-08-14 14:35:00,129.87,129.89,129.81,129.86,4630.0,129.87,129.89,129.81,129.86,4630.0
2018-08-14 14:40:00,129.81,129.81,129.69,129.71,2604.0,129.81,129.81,129.69,129.71,2604.0
2018-08-14 14:45:00,129.69,129.72,129.57,129.61,6725.0,129.69,129.72,129.57,129.61,6725.0
2018-08-14 14:50:00,129.61,129.7,129.61,129.66,5138.0,129.61,129.7,129.61,129.66,5138.0
2018-08-14 14:55:00,129.68,129.68,129.62,129.67,7730.0,129.68,129.68,129.62,129.67,7730.0
2018-08-14 15:00:00,129.69,129.82,129.68,129.79,7043.0,129.69,129.82,129.68,129.79,7043.0
2018-08-14 15:05:00,129.79,129.89,129.78,129.87,8019.0,129.79,129.89,129.78,129.87,8019.0
2018-08-14 15:10:00,129.9,130.08,129.9,130.08,10728.0,129.9,130.08,129.9,130.08,10728.0
2018-08-14 15:15:00,130.05,130.17,130.02,130.16,5480.0,130.05,130.17,130.02,130.16,5480.0
2018-08-14 15:20:00,130.15,130.19,130.11,130.16,8574.0,130.15,130.19,130.11,130.16,8574.0
2018-08-14 15:25:00,130.17,130.36,130.16,130.26,10099.0,130.17,130.36,130.16,130.26,10099.0
2018-08-14 15:30:00,130.27,130.31,130.19,130.24,9211.0,130.27,130.31,130.19,130.24,9211.0
2018-08-14 15:35:00,130.23,130.23,130.18,130.22,8644.0,130.23,130.23,130.18,130.22,8644.0
2018-08-14 15:40:00,130.23,130.26,130.05,130.05,17880.0,130.23,130.26,130.05,130.05,17880.0
2018-08-14 15:45:00,130.06,130.06,129.93,130.02,23397.0,130.06,130.06,129.93,130.02,23397.0
2018-08-14 15:50:00,130.02,130.15,129.86,129.87,40556.0,130.02,130.15,129.86,129.87,40556.0
2018-08-14 15:55:00,129.87,129.91,129.46,129.47,155634.0,129.87,129.91,129.46,129.47,155634.0
2018-08-15 09:30:00,128.9,128.9,127.83,128.33,20355.0,128.9,128.9,127.83,128.33,20355.0
2018-08-15 09:35:00,128.21,128.5,127.75,128.16,15350.0,128.21,128.5,127.75,128.16,15350.0
2018-08-15 09:40:00,128.15,128.16,127.01,127.58,23937.0,128.15,128.16,127.01,127.58,23937.0
2018-08-15 09:45:00,127.76,128.02,127.58,127.64,5128.0,127.76,128.02,127.58,127.64,5128.0
2018-08-15 09:50:00,127.69,127.69,127.2,127.39,15375.0,127.69,127.69,127.2,127.39,15375.0
2018-08-15 09:55:00,127.5,127.52,127.29,127.48,7775.0,127.5,127.52,127.29,127.48,7775.0
2018-08-15 10:00:00,127.37,127.39,126.23,126.23,50440.0,127.37,127.39,126.23,126.23,50440.0
2018-08-15 10:05:00,126.27,126.34,125.65,125.65,19985.0,126.27,126.34,125.65,125.65,19985.0
2018-08-15 10:10:00,125.71,126.45,125.54,126.3,34870.0,125.71,126.45,125.54,126.3,34870.0
2018-08-15 10:15:00,126.34,126.42,125.69,126.12,16097.0,126.34,126.42,125.69,126.12,16097.0
2018-08-15 10:20:00,126.11,126.25,125.87,125.95,19333.0,126.11,126.25,125.87,125.95,19333.0
2018-08-15 10:25:00,126.0,126.0,125.62,125.66,11618.0,126.0,126.0,125.62,125.66,11618.0
2018-08-15 10:30:00,125.72,125.89,125.66,125.7,9696.0,125.72,125.89,125.66,125.7,9696.0
2018-08-15 10:35:00,125.69,126.01,125.53,126.01,15186.0,125.69,126.01,125.53,126.01,15186.0
2018-08-15 10:40:00,126.05,126.38,126.04,126.38,21844.0,126.05,126.38,126.04,126.38,21844.0
2018-08-15 10:45:00,126.34,126.37,126.14,126.23,5339.0,126.34,126.37,126.14,126.23,5339.0
2018-08-15 10:50:00,126.23,126.28,125.83,126.04,12106.0,126.23,126.28,125.83,126.04,12106.0
2018-08-15 10:55:00,126.08,126.49,125.97,125.97,9400.0,126.08,126.49,125.97,125.97,9400.0
2018-08-15 11:00:00,125.9,126.11,125.88,125.88,7406.0,125.9,126.11,125.88,125.88,7406.0
2018-08-15 11:05:00,125.88,126.1,125.72,126.09,10489.0,125.88,126.1,125.72,126.09,10489.0
2018-08-15 11:10:00,126.08,126.3,126.08,126.22,5800.0,126.08,126.3,126.08,126.22,5800.0
2018-08-15 11:15:00,126.21,126.31,126.12,126.29,8133.0,126.21,126.31,126.12,126.29,8133.0
2018-08-15 11:20:00,126.21,126.21,125.73,125.81,22251.0,126.21,126.21,125.73,125.81,22251.0
2018-08-15 11:25:00,125.8,126.13,125.8,126.03,14463.0,125.8,126.13,125.8,126.03,14463.0
2018-08-15 11:30:00,126.0,126.03,125.8,125.8,7479.0,126.0,126.03,125.8,125.8,7479.0
2018-08-15 11:35:00,125.83,125.99,125.47,125.47,17690.0,125.83,125.99,125.47,125.47,17690.0
2018-08-15 11:40:00,125.43,125.47,125.32,125.37,9682.0,125.43,125.47,125.32,125.37,9682.0
2018-08-15 11:45:00,125.34,125.41,125.15,125.35,15188.0,125.34,125.41,125.15,125.35,15188.0
2018-08-15 11:50:00,125.38,125.38,125.16,125.26,12467.0,125.38,125.38,125.16,125.26,12467.0
2018-08-15 11:55:00,125.21,125.26,125.06,125.18,17637.0,125.21,125.26,125.06,125.18,17637.0
2018-08-15 12:00:00,125.23,125.35,125.08,125.3,7323.0,125.23,125.35,125.08,125.3,7323.0
2018-08-15 12:05:00,125.32,125.66,125.32,125.66,4625.0,125.32,125.66,125.32,125.66,4625.0
2018-08-15 12:10:00,125.7,125.79,125.61,125.77,9692.0,125.7,125.79,125.61,125.77,9692.0
2018-08-15 12:15:00,125.77,125.91,125.71,125.83,8030.0,125.77,125.91,125.71,125.83,8030.0
2018-08-15 12:20:00,125.85,125.9,125.69,125.9,5985.0,125.85,125.9,125.69,125.9,5985.0
2018-08-15 12:25:00,125.87,125.96,125.79,125.96,9725.0,125.87,125.96,125.79,125.96,9725.0
2018-08-15 12:30:00,125.94,126.15,125.9,126.15,3375.0,125.94,126.15,125.9,126.15,3375.0
2018-08-15 12:35:00,126.11,126.34,126.11,126.34,11042.0,126.11,126.34,126.11,126.34,11042.0
2018-08-15 12:40:00,126.3,126.39,126.24,126.26,4800.0,126.3,126.39,126.24,126.26,4800.0
2018-08-15 12:45:00,126.26,126.34,126.2,126.34,5539.0,126.26,126.34,126.2,126.34,5539.0
2018-08-15 12:50:00,126.35,126.41,126.23,126.23,10095.0,126.35,126.41,126.23,126.23,10095.0
2018-08-15 12:55:00,126.27,126.51,126.24,126.51,11063.0,126.27,126.51,126.24,126.51,11063.0
2018-08-15 13:00:00,126.55,126.55,126.49,126.52,6800.0,126.55,126.55,126.49,126.52,6800.0
2018-08-15 13:05:00,126.55,126.68,126.5,126.58,10937.0,126.55,126.68,126.5,126.58,10937.0
2018-08-15 13:10:00,126.6,126.67,126.5,126.63,6982.0,126.6,126.67,126.5,126.63,6982.0
2018-08-15 13:15:00,126.61,126.62,126.41,126.43,4920.0,126.61,126.62,126.41,126.43,4920.0
2018-08-15 13:20:00,126.43,126.55,126.37,126.46,3292.0,126.43,126.55,126.37,126.46,3292.0
2018-08-15 13:25:00,126.45,126.47,126.41,126.42,2534.0,126.45,126.47,126.41,126.42,2534.0
2018-08-15 13:30:00,126.45,126.5,126.24,126.24,5163.0,126.45,126.5,126.24,126.24,5163.0
2018-08-15 13:35:00,126.27,126.3,126.13,126.2,4673.0,126.27,126.3,126.13,126.2,4673.0
2018-08-15 13:40:00,126.16,126.23,126.09,126.19,4386.0,126.16,126.23,126.09,126.19,4386.0
2018-08-15 13:45:00,126.23,126.28,126.17,126.17,2236.0,126.23,126.28,126.17,126.17,2236.0
2018-08-15 13:50:00,126.17,126.28,126.17,126.24,6700.0,126.17,126.28,126.17,126.24,6700.0
2018-08-15 13:55:00,126.29,126.36,126.23,126.33,5796.0,126.29,126.36,126.23,126.33,5796.0
2018-08-15 14:00:00,126.29,126.44,126.26,126.44,4955.0,126.29,126.44,126.26,126.44,4955.0
2018-08-15 14:05:00,126.45,126.45,126.32,126.32,2000.0,126.45,126.45,126.32,126.32,2000.0
2018-08-15 14:10:00,126.33,126.34,126.06,126.1,5276.0,126.33,126.34,126.06,126.1,5276.0
2018-08-15 14:15:00,126.11,126.14,126.06,126.06,3409.0,126.11,126.14,126.06,126.06,3409.0
2018-08-15 14:20:00,126.03,126.08,125.81,126.01,15627.0,126.03,126.08,125.81,126.01,15627.0
2018-08-15 14:25:00,126.03,126.03,125.72,125.79,7211.0,126.03,126.03,125.72,125.79,7211.0
2018-08-15 14:30:00,125.8,125.83,125.66,125.8,4987.0,125.8,125.83,125.66,125.8,4987.0
2018-08-15 14:35:00,125.84,126.05,125.84,125.95,5208.0,125.84,126.05,125.84,125.95,5208.0
2018-08-15 14:40:00,125.93,125.99,125.83,125.83,3586.0,125.93,125.99,125.83,125.83,3586.0
2018-08-15 14:45:00,125.86,125.86,125.66,125.7,7791.0,125.86,125.86,125.66,125.7,7791.0
2018-08-15 14:50:00,125.74,125.92,125.74,125.89,6245.0,125.74,125.92,125.74,125.89,6245.0
2018-08-15 14:55:00,125.91,126.0,125.71,125.95,10531.0,125.91,126.0,125.71,125.95,10531.0
2018-08-15 15:00:00,125.96,125.99,125.8,125.85,9235.0,125.96,125.99,125.8,125.85,9235.0
2018-08-15 15:05:00,125.84,125.93,125.8,125.83,8206.0,125.84,125.93,125.8,125.83,8206.0
2018-08-15 15:10:00,125.86,125.86,125.74,125.74,15948.0,125.86,125.86,125.74,125.74,15948.0
2018-08-15 15:15:00,125.74,126.02,125.66,125.98,11042.0,125.74,126.02,125.66,125.98,11042.0
2018-08-15 15:20:00,125.99,126.14,125.89,126.12,10030.0,125.99,126.14,125.89,126.12,10030.0
2018-08-15 15:25:00,126.21,126.38,126.15,126.35,7397.0,126.21,126.38,126.15,126.35,7397.0
2018-08-15 15:30:00,126.38,126.49,126.3,126.43,10816.0,126.38,126.49,126.3,126.43,10816.0
2018-08-15 15:35:00,126.46,126.5,126.33,126.43,7450.0,126.46,126.5,126.33,126.43,7450.0
2018-08-15 15:40:00,126.4,126.47,126.36,126.47,18336.0,126.4,126.47,126.36,126.47,18336.0
2018-08-15 15:45:00,126.46,126.59,126.45,126.53,25164.0,126.46,126.59,126.45,126.53,25164.0
2018-08-15 15:50:00,126.53,126.53,126.41,126.53,31920.0,126.53,126.53,126.41,126.53,31920.0
2018-08-15 15:55:00,126.52,126.6,126.44,126.44,60422.0,126.52,126.6,126.44,126.44,60422.0
2018-08-16 09:30:00,129.2,129.42,127.58,128.44,23891.0,129.2,129.42,127.58,128.44,23891.0
2018-08-16 09:35:00,128.57,128.57,127.81,127.96,11271.0,128.57,128.57,127.81,127.96,11271.0
2018-08-16 09:40:00,127.76,127.92,127.27,127.27,18335.0,127.76,127.92,127.27,127.27,18335.0
2018-08-16 09:45:00,127.25,127.66,127.17,127.39,20465.0,127.25,127.66,127.17,127.39,20465.0
2018-08-16 09:50:00,127.5,127.88,127.39,127.59,11745.0,127.5,127.88,127.39,127.59,11745.0
2018-08-16 09:55:00,127.75,127.86,127.32,127.48,11936.0,127.75,127.86,127.32,127.48,11936.0
2018-08-16 10:00:00,127.59,128.52,127.54,128.43,11934.0,127.59,128.52,127.54,128.43,11934.0
2018-08-16 10:05:00,128.49,128.99,128.45,128.82,22102.0,128.49,128.99,128.45,128.82,22102.0
2018-08-16 10:10:00,128.73,128.93,128.6,128.79,5495.0,128.73,128.93,128.6,128.79,5495.0
2018-08-16 10:15:00,128.84,128.9,128.47,128.79,13922.0,128.84,128.9,128.47,128.79,13922.0
2018-08-16 10:20:00,128.81,128.86,128.53,128.55,15598.0,128.81,128.86,128.53,128.55,15598.0
2018-08-16 10:25:00,128.56,128.65,128.33,128.53,8475.0,128.56,128.65,128.33,128.53,8475.0
2018-08-16 10:30:00,128.56,128.72,128.56,128.66,5100.0,128.56,128.72,128.56,128.66,5100.0
2018-08-16 10:35:00,128.67,128.92,128.63,128.88,11047.0,128.67,128.92,128.63,128.88,11047.0
2018-08-16 10:40:00,128.9,129.08,128.79,129.08,15494.0,128.9,129.08,128.79,129.08,15494.0
2018-08-16 10:45:00,129.1,129.37,129.09,129.21,21032.0,129.1,129.37,129.09,129.21,21032.0
2018-08-16 10:50:00,129.24,129.25,129.02,129.03,8040.0,129.24,129.25,129.02,129.03,8040.0
2018-08-16 10:55:00,128.98,129.2,128.97,129.16,6050.0,128.98,129.2,128.97,129.16,6050.0
2018-08-16 11:00:00,129.22,129.44,129.19,129.22,10669.0,129.22,129.44,129.19,129.22,10669.0
2018-08-16 11:05:00,129.24,129.37,129.11,129.16,12694.0,129.24,129.37,129.11,129.16,12694.0
2018-08-16 11:10:00,129.17,129.29,129.12,129.16,9228.0,129.17,129.29,129.12,129.16,9228.0
2018-08-16 11:15:00,129.19,129.32,129.09,129.16,7034.0,129.19,129.32,129.09,129.16,7034.0
2018-08-16 11:20:00,129.18,129.4,129.15,129.4,3190.0,129.18,129.4,129.15,129.4,3190.0
2018-08-16 11:25:00,129.4,129.44,129.32,129.42,8540.0,129.4,129.44,129.32,129.42,8540.0
2018-08-16 11:30:00,129.38,129.58,129.21,129.58,10189.0,129.38,129.58,129.21,129.58,10189.0
2018-08-16 11:35:00,129.55,129.59,129.38,129.53,9882.0,129.55,129.59,129.38,129.53,9882.0
2018-08-16 11:40:00,129.51,129.65,129.45,129.65,13231.0,129.51,129.65,129.45,129.65,13231.0
2018-08-16 11:45:00,129.6,129.64,129.47,129.58,11970.0,129.6,129.64,129.47,129.58,11970.0
2018-08-16 11:50:00,129.62,129.64,129.51,129.64,7335.0,129.62,129.64,129.51,129.64,7335.0
2018-08-16 11:55:00,129.64,129.75,129.59,129.74,17489.0,129.64,129.75,129.59,129.74,17489.0
2018-08-16 12:00:00,129.77,129.77,129.59,129.59,6428.0,129.77,129.77,129.59,129.59,6428.0
2018-08-16 12:05:00,129.57,129.57,129.34,129.45,10255.0,129.57,129.57,129.34,129.45,10255.0
2018-08-16 12:10:00,129.49,129.72,129.46,129.61,6245.0,129.49,129.72,129.46,129.61,6245.0
2018-08-16 12:15:00,129.63,129.86,129.61,129.83,9305.0,129.63,129.86,129.61,129.83,9305.0
2018-08-16 12:20:00,129.89,130.05,129.83,130.04,18492.0,129.89,130.05,129.83,130.04,18492.0
2018-08-16 12:25:00,129.99,130.48,129.99,130.16,22590.0,129.99,130.48,129.99,130.16,22590.0
2018-08-16 12:30:00,130.11,130.16,130.02,130.02,7716.0,130.11,130.16,130.02,130.02,7716.0
2018-08-16 12:35:00,129.97,130.19,129.93,129.96,11610.0,129.97,130.19,129.93,129.96,11610.0
2018-08-16 12:40:00,129.97,129.97,129.74,129.78,5525.0,129.97,129.97,129.74,129.78,5525.0
2018-08-16 12:45:00,129.81,129.96,129.79,129.81,13908.0,129.81,129.96,129.79,129.81,13908.0
2018-08-16 12:50:00,129.82,129.9,129.69,129.69,13157.0,129.82,129.9,129.69,129.69,13157.0
2018-08-16 12:55:00,129.66,129.76,129.55,129.62,18962.0,129.66,129.76,129.55,129.62,18962.0
2018-08-16 13:00:00,129.59,129.8,129.55,129.7,12918.0,129.59,129.8,129.55,129.7,12918.0
2018-08-16 13:05:00,129.65,129.69,129.46,129.46,6752.0,129.65,129.69,129.46,129.46,6752.0
2018-08-16 13:10:00,129.42,129.51,129.23,129.23,6526.0,129.42,129.51,129.23,129.23,6526.0
2018-08-16 13:15:00,129.21,129.33,129.13,129.33,5950.0,129.21,129.33,129.13,129.33,5950.0
2018-08-16 13:20:00,129.36,129.36,129.17,129.21,6686.0,129.36,129.36,129.17,129.21,6686.0
2018-08-16 13:25:00,129.18,129.32,129.18,129.32,4469.0,129.18,129.32,129.18,129.32,4469.0
2018-08-16 13:30:00,129.36,129.55,129.32,129.38,7150.0,129.36,129.55,129.32,129.38,7150.0
2018-08-16 13:35:00,129.33,129.53,129.32,129.38,3650.0,129.33,129.53,129.32,129.38,3650.0
2018-08-16 13:40:00,129.34,129.4,129.25,129.25,4450.0,129.34,129.4,129.25,129.25,4450.0
2018-08-16 13:45:00,129.23,129.26,129.13,129.14,4300.0,129.23,129.26,129.13,129.14,4300.0
2018-08-16 13:50:00,129.1,129.19,128.92,128.98,3502.0,129.1,129.19,128.92,128.98,3502.0
2018-08-16 13:55:00,128.99,129.04,128.97,129.01,3499.0,128.99,129.04,128.97,129.01,3499.0
2018-08-16 14:00:00,129.03,129.12,129.0,129.05,6994.0,129.03,129.12,129.0,129.05,6994.0
2018-08-16 14:05:00,129.09,129.16,129.06,129.13,4800.0,129.09,129.16,129.06,129.13,4800.0
2018-08-16 14:10:00,129.15,129.16,129.08,129.14,6504.0,129.15,129.16,129.08,129.14,6504.0
2018-08-16 14:15:00,129.16,129.22,129.11,129.19,6515.0,129.16,129.22,129.11,129.19,6515.0
2018-08-16 14:20:00,129.2,129.22,129.17,129.22,3800.0,129.2,129.22,129.17,129.22,3800.0
2018-08-16 14:25:00,129.24,129.24,129.1,129.1,7060.0,129.24,129.24,129.1,129.1,7060.0
2018-08-16 14:30:00,129.1,129.16,129.03,129.16,6959.0,129.1,129.16,129.03,129.16,6959.0
2018-08-16 14:35:00,129.15,129.28,129.13,129.25,8894.0,129.15,129.28,129.13,129.25,8894.0
2018-08-16 14:40:00,129.27,129.47,129.26,129.43,8455.0,129.27,129.47,129.26,129.43,8455.0
2018-08-16 14:45:00,129.43,129.54,129.4,129.51,10658.0,129.43,129.54,129.4,129.51,10658.0
2018-08-16 14:50:00,129.54,129.74,129.49,129.68,10783.0,129.54,129.74,129.49,129.68,10783.0
2018-08-16 14:55:00,129.7,129.81,129.7,129.78,8772.0,129.7,129.81,129.7,129.78,8772.0
2018-08-16 15:00:00,129.78,129.96,129.76,129.86,8294.0,129.78,129.96,129.76,129.86,8294.0
2018-08-16 15:05:00,129.86,129.86,129.61,129.61,8500.0,129.86,129.86,129.61,129.61,8500.0
2018-08-16 15:10:00,129.63,129.79,129.6,129.79,6943.0,129.63,129.79,129.6,129.79,6943.0
2018-08-16 15:15:00,129.79,129.81,129.69,129.69,14504.0,129.79,129.81,129.69,129.69,14504.0
2018-08-16 15:20:00,129.67,129.79,129.6,129.67,9829.0,129.67,129.79,129.6,129.67,9829.0
2018-08-16 15:25:00,129.67,129.74,129.65,129.69,8283.0,129.67,129.74,129.65,129.69,8283.0
2018-08-16 15:30:00,129.71,129.73,129.62,129.63,9775.0,129.71,129.73,129.62,129.63,9775.0
2018-08-16 15:35:00,129.64,129.71,129.59,129.65,9120.0,129.64,129.71,129.59,129.65,9120.0
2018-08-16 15:40:00,129.64,129.69,129.61,129.65,13123.0,129.64,129.69,129.61,129.65,13123.0
2018-08-16 15:45:00,129.65,129.68,129.51,129.55,44891.0,129.65,129.68,129.51,129.55,44891.0
2018-08-16 15:50:00,129.53,129.54,129.42,129.5,26590.0,129.53,129.54,129.42,129.5,26590.0
2018-08-16 15:55:00,129.49,129.57,129.46,129.47,79299.0,129.49,129.57,129.46,129.47,79299.0
2018-08-17 09:30:00,130.25,130.25,129.35,129.59,26498.0,130.25,130.25,129.35,129.59,26498.0
2018-08-17 09:35:00,129.56,130.49,129.47,130.48,17753.0,129.56,130.49,129.47,130.48,17753.0
2018-08-17 09:40:00,130.36,130.45,129.91,130.02,8705.0,130.36,130.45,129.91,130.02,8705.0
2018-08-17 09:45:00,130.14,130.15,129.18,129.18,6368.0,130.14,130.15,129.18,129.18,6368.0
2018-08-17 09:50:00,129.13,129.51,129.07,129.37,11173.0,129.13,129.51,129.07,129.37,11173.0
2018-08-17 09:55:00,129.35,129.53,129.27,129.53,3719.0,129.35,129.53,129.27,129.53,3719.0
2018-08-17 10:00:00,129.46,129.67,129.32,129.66,4610.0,129.46,129.67,129.32,129.66,4610.0
2018-08-17 10:05:00,129.62,129.88,129.43,129.83,14361.0,129.62,129.88,129.43,129.83,14361.0
2018-08-17 10:10:00,129.76,129.81,129.5,129.54,9151.0,129.76,129.81,129.5,129.54,9151.0
2018-08-17 10:15:00,129.62,129.62,129.4,129.54,9400.0,129.62,129.62,129.4,129.54,9400.0
2018-08-17 10:20:00,129.55,129.95,129.5,129.95,29688.0,129.55,129.95,129.5,129.95,29688.0
2018-08-17 10:25:00,129.96,129.97,129.74,129.8,14058.0,129.96,129.97,129.74,129.8,14058.0
2018-08-17 10:30:00,129.83,130.14,129.8,130.14,27959.0,129.83,130.14,129.8,130.14,27959.0
2018-08-17 10:35:00,130.17,130.17,129.85,130.09,14854.0,130.17,130.17,129.85,130.09,14854.0
2018-08-17 10:40:00,130.12,130.23,130.1,130.23,3609.0,130.12,130.23,130.1,130.23,3609.0
2018-08-17 10:45:00,130.22,130.3,130.2,130.2,6880.0,130.22,130.3,130.2,130.2,6880.0
2018-08-17 10:50:00,130.22,130.22,129.72,129.72,9100.0,130.22,130.22,129.72,129.72,9100.0
2018-08-17 10:55:00,129.7,129.76,129.59,129.7,6187.0,129.7,129.76,129.59,129.7,6187.0
2018-08-17 11:00:00,129.7,129.92,129.7,129.86,12879.0,129.7,129.92,129.7,129.86,12879.0
2018-08-17 11:05:00,129.86,129.9,129.73,129.73,18277.0,129.86,129.9,129.73,129.73,18277.0
2018-08-17 11:10:00,129.8,130.04,129.8,129.99,8892.0,129.8,130.04,129.8,129.99,8892.0
2018-08-17 11:15:00,129.99,130.01,129.79,129.94,7428.0,129.99,130.01,129.79,129.94,7428.0
2018-08-17 11:20:00,129.92,129.96,129.81,129.89,5500.0,129.92,129.96,129.81,129.89,5500.0
2018-08-17 11:25:00,129.92,130.02,129.9,130.02,4600.0,129.92,130.02,129.9,130.02,4600.0
2018-08-17 11:30:00,130.05,130.27,129.95,130.27,11916.0,130.05,130.27,129.95,130.27,11916.0
2018-08-17 11:35:00,130.26,130.32,130.12,130.32,9582.0,130.26,130.32,130.12,130.32,9582.0
2018-08-17 11:40:00,130.34,130.45,130.19,130.19,15035.0,130.34,130.45,130.19,130.19,15035.0
2018-08-17 11:45:00,130.19,130.26,130.16,130.18,3631.0,130.19,130.26,130.16,130.18,3631.0
2018-08-17 11:50:00,130.18,130.28,130.15,130.19,3000.0,130.18,130.28,130.15,130.19,3000.0
2018-08-17 11:55:00,130.2,130.24,130.14,130.24,4461.0,130.2,130.24,130.14,130.24,4461.0
2018-08-17 12:00:00,130.22,130.33,130.2,130.28,5800.0,130.22,130.33,130.2,130.28,5800.0
2018-08-17 12:05:00,130.25,130.27,129.92,129.92,8100.0,130.25,130.27,129.92,129.92,8100.0
2018-08-17 12:10:00,129.93,130.01,129.91,129.92,8103.0,129.93,130.01,129.91,129.92,8103.0
2018-08-17 12:15:00,129.93,130.11,129.93,130.03,2900.0,129.93,130.11,129.93,130.03,2900.0
2018-08-17 12:20:00,130.03,130.09,129.95,130.09,6760.0,130.03,130.09,129.95,130.09,6760.0
2018-08-17 12:25:00,130.11,130.19,130.02,130.02,4163.0,130.11,130.19,130.02,130.02,4163.0
2018-08-17 12:30:00,130.02,130.1,129.94,130.05,5900.0,130.02,130.1,129.94,130.05,5900.0
2018-08-17 12:35:00,130.06,130.06,129.98,130.0,3200.0,130.06,130.06,129.98,130.0,3200.0
2018-08-17 12:40:00,130.0,130.03,129.97,130.0,9600.0,130.0,130.03,129.97,130.0,9600.0
2018-08-17 12:45:00,129.98,130.08,129.98,130.04,6025.0,129.98,130.08,129.98,130.04,6025.0
2018-08-17 12:50:00,130.09,130.18,130.07,130.07,6229.0,130.09,130.18,130.07,130.07,6229.0
2018-08-17 12:55:00,130.07,130.13,130.01,130.02,3583.0,130.07,130.13,130.01,130.02,3583.0
2018-08-17 13:00:00,130.02,130.24,130.01,130.21,6065.0,130.02,130.24,130.01,130.21,6065.0
2018-08-17 13:05:00,130.21,130.23,130.17,130.18,1703.0,130.21,130.23,130.17,130.18,1703.0
2018-08-17 13:10:00,130.22,130.23,130.18,130.2,3592.0,130.22,130.23,130.18,130.2,3592.0
2018-08-17 13:15:00,130.22,130.32,130.22,130.3,6142.0,130.22,130.32,130.22,130.3,6142.0
2018-08-17 13:20:00,130.28,130.32,130.2,130.28,3319.0,130.28,130.32,130.2,130.28,3319.0
2018-08-17 13:25:00,130.28,130.31,130.24,130.27,5450.0,130.28,130.31,130.24,130.27,5450.0
2018-08-17 13:30:00,130.27,130.43,130.27,130.41,8185.0,130.27,130.43,130.27,130.41,8185.0
2018-08-17 13:35:00,130.39,130.51,130.38,130.42,13077.0,130.39,130.51,130.38,130.42,13077.0
2018-08-17 13:40:00,130.42,130.58,130.42,130.56,7691.0,130.42,130.58,130.42,130.56,7691.0
2018-08-17 13:45:00,130.55,130.63,130.55,130.61,5086.0,130.55,130.63,130.55,130.61,5086.0
2018-08-17 13:50:00,130.58,130.6,130.5,130.53,5253.0,130.58,130.6,130.5,130.53,5253.0
2018-08-17 13:55:00,130.55,130.6,130.43,130.58,11246.0,130.55,130.6,130.43,130.58,11246.0
2018-08-17 14:00:00,130.57,130.75,130.56,130.75,5129.0,130.57,130.75,130.56,130.75,5129.0
2018-08-17 14:05:00,130.75,130.83,130.74,130.77,7404.0,130.75,130.83,130.74,130.77,7404.0
2018-08-17 14:10:00,130.78,130.81,130.74,130.78,4196.0,130.78,130.81,130.74,130.78,4196.0
2018-08-17 14:15:00,130.8,130.85,130.73,130.78,8078.0,130.8,130.85,130.73,130.78,8078.0
2018-08-17 14:20:00,130.75,130.9,130.69,130.83,8835.0,130.75,130.9,130.69,130.83,8835.0
2018-08-17 14:25:00,130.78,130.85,130.75,130.75,5060.0,130.78,130.85,130.75,130.75,5060.0
2018-08-17 14:30:00,130.72,130.72,130.41,130.41,8910.0,130.72,130.72,130.41,130.41,8910.0
2018-08-17 14:35:00,130.38,130.48,130.32,130.41,8100.0,130.38,130.48,130.32,130.41,8100.0
2018-08-17 14:40:00,130.43,130.44,130.38,130.42,5079.0,130.43,130.44,130.38,130.42,5079.0
2018-08-17 14:45:00,130.4,130.49,130.4,130.42,6006.0,130.4,130.49,130.4,130.42,6006.0
2018-08-17 14:50:00,130.44,130.52,130.42,130.51,3341.0,130.44,130.52,130.42,130.51,3341.0
2018-08-17 14:55:00,130.5,130.52,130.46,130.47,5000.0,130.5,130.52,130.46,130.47,5000.0
2018-08-17 15:00:00,130.47,130.51,130.46,130.5,4400.0,130.47,130.51,130.46,130.5,4400.0
2018-08-17 15:05:00,130.5,130.5,130.24,130.24,9298.0,130.5,130.5,130.24,130.24,9298.0
2018-08-17 15:10:00,130.23,130.26,130.18,130.21,5609.0,130.23,130.26,130.18,130.21,5609.0
2018-08-17 15:15:00,130.24,130.26,130.2,130.23,7934.0,130.24,130.26,130.2,130.23,7934.0
2018-08-17 15:20:00,130.23,130.23,130.05,130.06,9253.0,130.23,130.23,130.05,130.06,9253.0
2018-08-17 15:25:00,130.06,130.12,130.03,130.06,9258.0,130.06,130.12,130.03,130.06,9258.0
2018-08-17 15:30:00,130.06,130.1,130.03,130.1,9339.0,130.06,130.1,130.03,130.1,9339.0
2018-08-17 15:35:00,130.1,130.22,130.09,130.22,12045.0,130.1,130.22,130.09,130.22,12045.0
2018-08-17 15:40:00,130.22,130.24,130.1,130.14,9257.0,130.22,130.24,130.1,130.14,9257.0
2018-08-17 15:45:00,130.15,130.28,130.08,130.15,19657.0,130.15,130.28,130.08,130.15,19657.0
2018-08-17 15:50:00,130.17,130.33,130.15,130.17,24288.0,130.17,130.33,130.15,130.17,24288.0
2018-08-17 15:55:00,130.17,130.23,130.14,130.19,36740.0,130.17,130.23,130.14,130.19,36740.0
2018-08-20 09:30:00,130.93,131.96,130.4,130.4,28215.0,130.93,131.96,130.4,130.4,28215.0
2018-08-20 09:35:00,130.34,131.32,130.3,131.02,10223.0,130.34,131.32,130.3,131.02,10223.0
2018-08-20 09:40:00,131.09,131.55,130.77,130.97,14103.0,131.09,131.55,130.77,130.97,14103.0
2018-08-20 09:45:00,131.02,131.99,130.98,131.77,27614.0,131.02,131.99,130.98,131.77,27614.0
2018-08-20 09:50:00,131.84,131.85,131.26,131.57,10332.0,131.84,131.85,131.26,131.57,10332.0
2018-08-20 09:55:00,131.81,132.22,131.67,132.22,23508.0,131.81,132.22,131.67,132.22,23508.0
2018-08-20 10:00:00,132.28,133.0,132.2,132.93,36546.0,132.28,133.0,132.2,132.93,36546.0
2018-08-20 10:05:00,132.9,133.43,132.86,133.3,32109.0,132.9,133.43,132.86,133.3,32109.0
2018-08-20 10:10:00,133.28,133.49,132.98,133.28,25887.0,133.28,133.49,132.98,133.28,25887.0
2018-08-20 10:15:00,133.33,134.0,133.16,133.64,35693.0,133.33,134.0,133.16,133.64,35693.0
2018-08-20 10:20:00,133.75,133.75,133.39,133.39,20139.0,133.75,133.75,133.39,133.39,20139.0
2018-08-20 10:25:00,133.35,133.58,133.19,133.27,20000.0,133.35,133.58,133.19,133.27,20000.0
2018-08-20 10:30:00,133.25,133.98,133.17,133.96,28604.0,133.25,133.98,133.17,133.96,28604.0
2018-08-20 10:35:00,133.97,134.16,133.75,133.75,41523.0,133.97,134.16,133.75,133.75,41523.0
2018-08-20 10:40:00,133.81,134.11,133.65,133.83,17575.0,133.81,134.11,133.65,133.83,17575.0
2018-08-20 10:45:00,133.83,134.3,133.82,134.23,23303.0,133.83,134.3,133.82,134.23,23303.0
2018-08-20 10:50:00,134.21,134.21,133.79,133.91,15992.0,134.21,134.21,133.79,133.91,15992.0
2018-08-20 10:55:00,133.86,134.19,133.86,134.11,17488.0,133.86,134.19,133.86,134.11,17488.0
2018-08-20 11:00:00,134.18,134.36,134.02,134.3,17775.0,134.18,134.36,134.02,134.3,17775.0
2018-08-20 11:05:00,134.3,134.32,134.13,134.31,12868.0,134.3,134.32,134.13,134.31,12868.0
2018-08-20 11:10:00,134.31,134.68,134.26,134.58,24669.0,134.31,134.68,134.26,134.58,24669.0
2018-08-20 11:15:00,134.58,134.76,134.47,134.63,14192.0,134.58,134.76,134.47,134.63,14192.0
2018-08-20 11:20:00,134.63,134.63,134.36,134.47,11095.0,134.63,134.63,134.36,134.47,11095.0
2018-08-20 11:25:00,134.46,134.5,134.24,134.43,12455.0,134.46,134.5,134.24,134.43,12455.0
2018-08-20 11:30:00,134.45,134.55,134.05,134.27,16377.0,134.45,134.55,134.05,134.27,16377.0
2018-08-20 11:35:00,134.2,134.24,133.94,134.18,14772.0,134.2,134.24,133.94,134.18,14772.0
2018-08-20 11:40:00,134.22,134.22,133.93,134.0,7949.0,134.22,134.22,133.93,134.0,7949.0
2018-08-20 11:45:00,134.0,134.46,133.95,134.3,20716.0,134.0,134.46,133.95,134.3,20716.0
2018-08-20 11:50:00,134.33,134.89,134.33,134.7,24191.0,134.33,134.89,134.33,134.7,24191.0
2018-08-20 11:55:00,134.63,134.8,134.63,134.74,11334.0,134.63,134.8,134.63,134.74,11334.0
2018-08-20 12:00:00,134.78,134.98,134.65,134.94,92273.0,134.78,134.98,134.65,134.94,92273.0
2018-08-20 12:05:00,134.96,135.31,134.9,135.25,73327.0,134.96,135.31,134.9,135.25,73327.0
2018-08-20 12:10:00,135.24,135.38,135.04,135.19,22408.0,135.24,135.38,135.04,135.19,22408.0
2018-08-20 12:15:00,135.19,135.21,135.02,135.03,12054.0,135.19,135.21,135.02,135.03,12054.0
2018-08-20 12:20:00,134.98,135.53,134.95,135.48,21933.0,134.98,135.53,134.95,135.48,21933.0
2018-08-20 12:25:00,135.46,135.89,135.35,135.82,35386.0,135.46,135.89,135.35,135.82,35386.0
2018-08-20 12:30:00,135.82,136.7,135.81,136.7,69999.0,135.82,136.7,135.81,136.7,69999.0
2018-08-20 12:35:00,136.69,136.92,136.45,136.85,45186.0,136.69,136.92,136.45,136.85,45186.0
2018-08-20 12:40:00,136.87,137.11,136.83,136.9,60864.0,136.87,137.11,136.83,136.9,60864.0
2018-08-20 12:45:00,136.93,137.05,136.66,136.77,51453.0,136.93,137.05,136.66,136.77,51453.0
2018-08-20 12:50:00,136.76,136.87,136.5,136.83,48933.0,136.76,136.87,136.5,136.83,48933.0
2018-08-20 12:55:00,136.82,136.9,136.53,136.77,37759.0,136.82,136.9,136.53,136.77,37759.0
2018-08-20 13:00:00,136.8,136.86,136.63,136.75,18760.0,136.8,136.86,136.63,136.75,18760.0
2018-08-20 13:05:00,136.75,136.77,136.33,136.34,17551.0,136.75,136.77,136.33,136.34,17551.0
2018-08-20 13:10:00,136.32,136.48,136.26,136.32,31755.0,136.32,136.48,136.26,136.32,31755.0
2018-08-20 13:15:00,136.26,136.49,136.23,136.49,34665.0,136.26,136.49,136.23,136.49,34665.0
2018-08-20 13:20:00,136.47,136.83,136.46,136.77,40331.0,136.47,136.83,136.46,136.77,40331.0
2018-08-20 13:25:00,136.76,137.07,136.76,136.92,19663.0,136.76,137.07,136.76,136.92,19663.0
2018-08-20 13:30:00,136.92,137.01,136.75,136.98,29615.0,136.92,137.01,136.75,136.98,29615.0
2018-08-20 13:35:00,136.95,137.01,136.9,136.97,21531.0,136.95,137.01,136.9,136.97,21531.0
2018-08-20 13:40:00,136.97,137.05,136.89,137.0,21747.0,136.97,137.05,136.89,137.0,21747.0
2018-08-20 13:45:00,136.99,137.06,136.92,137.06,19054.0,136.99,137.06,136.92,137.06,19054.0
2018-08-20 13:50:00,137.03,137.04,136.85,136.95,19215.0,137.03,137.04,136.85,136.95,19215.0
2018-08-20 13:55:00,136.9,137.19,136.84,136.99,20185.0,136.9,137.19,136.84,136.99,20185.0
2018-08-20 14:00:00,137.0,137.03,136.61,136.64,16630.0,137.0,137.03,136.61,136.64,16630.0
2018-08-20 14:05:00,136.66,136.73,136.51,136.58,17116.0,136.66,136.73,136.51,136.58,17116.0
2018-08-20 14:10:00,136.57,136.68,136.44,136.68,23684.0,136.57,136.68,136.44,136.68,23684.0
2018-08-20 14:15:00,136.66,136.91,136.65,136.76,29516.0,136.66,136.91,136.65,136.76,29516.0
2018-08-20 14:20:00,136.78,136.94,136.74,136.84,16265.0,136.78,136.94,136.74,136.84,16265.0
2018-08-20 14:25:00,136.84,136.91,136.76,136.88,14043.0,136.84,136.91,136.76,136.88,14043.0
2018-08-20 14:30:00,136.91,137.05,136.89,136.99,29757.0,136.91,137.05,136.89,136.99,29757.0
2018-08-20 14:35:00,136.98,137.03,136.63,136.63,10010.0,136.98,137.03,136.63,136.63,10010.0
2018-08-20 14:40:00,136.63,136.68,136.46,136.65,30027.0,136.63,136.68,136.46,136.65,30027.0
2018-08-20 14:45:00,136.62,136.67,136.37,136.48,35216.0,136.62,136.67,136.37,136.48,35216.0
2018-08-20 14:50:00,136.44,136.44,136.14,136.15,17080.0,136.44,136.44,136.14,136.15,17080.0
2018-08-20 14:55:00,136.17,136.32,136.09,136.2,25907.0,136.17,136.32,136.09,136.2,25907.0
2018-08-20 15:00:00,136.21,136.3,136.21,136.22,13472.0,136.21,136.3,136.21,136.22,13472.0
2018-08-20 15:05:00,136.2,136.28,136.17,136.26,21097.0,136.2,136.28,136.17,136.26,21097.0
2018-08-20 15:10:00,136.3,136.55,136.27,136.47,27068.0,136.3,136.55,136.27,136.47,27068.0
2018-08-20 15:15:00,136.46,136.5,136.38,136.42,11025.0,136.46,136.5,136.38,136.42,11025.0
2018-08-20 15:20:00,136.42,136.49,136.34,136.43,35876.0,136.42,136.49,136.34,136.43,35876.0
2018-08-20 15:25:00,136.41,136.63,136.4,136.49,35476.0,136.41,136.63,136.4,136.49,35476.0
2018-08-20 15:30:00,136.47,136.67,136.41,136.66,24548.0,136.47,136.67,136.41,136.66,24548.0
2018-08-20 15:35:00,136.66,136.82,136.65,136.67,27302.0,136.66,136.82,136.65,136.67,27302.0
2018-08-20 15:40:00,136.66,136.69,136.45,136.47,39933.0,136.66,136.69,136.45,136.47,39933.0
2018-08-20 15:45:00,136.47,136.74,136.46,136.7,49700.0,136.47,136.74,136.46,136.7,49700.0
2018-08-20 15:50:00,136.69,136.86,136.69,136.77,57254.0,136.69,136.86,136.69,136.77,57254.0
2018-08-20 15:55:00,136.8,136.89,136.67,136.68,112706.0,136.8,136.89,136.67,136.68,112706.0
2018-08-21 09:30:00,137.3,139.64,137.3,138.58,60661.0,137.3,139.64,137.3,138.58,60661.0
2018-08-21 09:35:00,138.49,138.81,137.1,137.24,27905.0,138.49,138.81,137.1,137.24,27905.0
2018-08-21 09:40:00,137.21,138.69,137.2,138.65,21931.0,137.21,138.69,137.2,138.65,21931.0
2018-08-21 09:45:00,138.59,138.59,136.89,137.01,23523.0,138.59,138.59,136.89,137.01,23523.0
2018-08-21 09:50:00,136.99,137.28,136.99,137.14,14766.0,136.99,137.28,136.99,137.14,14766.0
2018-08-21 09:55:00,137.09,137.13,136.58,136.65,22799.0,137.09,137.13,136.58,136.65,22799.0
2018-08-21 10:00:00,136.69,136.84,136.1,136.16,34707.0,136.69,136.84,136.1,136.16,34707.0
2018-08-21 10:05:00,136.14,136.35,135.56,136.1,50097.0,136.14,136.35,135.56,136.1,50097.0
2018-08-21 10:10:00,136.14,136.14,135.73,135.73,19731.0,136.14,136.14,135.73,135.73,19731.0
2018-08-21 10:15:00,135.8,135.83,134.93,135.08,31666.0,135.8,135.83,134.93,135.08,31666.0
2018-08-21 10:20:00,135.15,135.62,135.04,135.5,23574.0,135.15,135.62,135.04,135.5,23574.0
2018-08-21 10:25:00,135.53,135.77,135.35,135.39,11618.0,135.53,135.77,135.35,135.39,11618.0
2018-08-21 10:30:00,135.34,135.63,135.27,135.49,22095.0,135.34,135.63,135.27,135.49,22095.0
2018-08-21 10:35:00,135.53,135.55,135.04,135.11,33006.0,135.53,135.55,135.04,135.11,33006.0
2018-08-21 10:40:00,135.08,135.18,134.9,134.97,31814.0,135.08,135.18,134.9,134.97,31814.0
2018-08-21 10:45:00,134.99,135.3,134.69,135.3,20873.0,134.99,135.3,134.69,135.3,20873.0
2018-08-21 10:50:00,135.31,135.54,135.04,135.11,15675.0,135.31,135.54,135.04,135.11,15675.0
2018-08-21 10:55:00,135.11,135.43,135.08,135.33,7389.0,135.11,135.43,135.08,135.33,7389.0
2018-08-21 11:00:00,135.27,135.4,135.22,135.33,14006.0,135.27,135.4,135.22,135.33,14006.0
2018-08-21 11:05:00,135.33,135.4,135.25,135.4,10204.0,135.33,135.4,135.25,135.4,10204.0
2018-08-21 11:10:00,135.41,135.41,135.2,135.21,7070.0,135.41,135.41,135.2,135.21,7070.0
2018-08-21 11:15:00,135.16,135.18,134.91,135.15,15000.0,135.16,135.18,134.91,135.15,15000.0
2018-08-21 11:20:00,135.15,135.6,135.14,135.6,17648.0,135.15,135.6,135.14,135.6,17648.0
2018-08-21 11:25:00,135.62,135.83,135.35,135.37,12901.0,135.62,135.83,135.35,135.37,12901.0
2018-08-21 11:30:00,135.43,135.57,135.41,135.53,9450.0,135.43,135.57,135.41,135.53,9450.0
2018-08-21 11:35:00,135.56,135.58,135.43,135.47,6895.0,135.56,135.58,135.43,135.47,6895.0
2018-08-21 11:40:00,135.45,135.52,135.32,135.47,12329.0,135.45,135.52,135.32,135.47,12329.0
2018-08-21 11:45:00,135.48,135.58,135.43,135.48,8500.0,135.48,135.58,135.43,135.48,8500.0
2018-08-21 11:50:00,135.5,135.57,135.38,135.47,8433.0,135.5,135.57,135.38,135.47,8433.0
2018-08-21 11:55:00,135.47,135.65,135.46,135.59,9919.0,135.47,135.65,135.46,135.59,9919.0
2018-08-21 12:00:00,135.6,135.8,135.6,135.76,11306.0,135.6,135.8,135.6,135.76,11306.0
2018-08-21 12:05:00,135.75,135.8,135.49,135.67,9805.0,135.75,135.8,135.49,135.67,9805.0
2018-08-21 12:10:00,135.62,135.87,135.59,135.85,9865.0,135.62,135.87,135.59,135.85,9865.0
2018-08-21 12:15:00,135.83,136.0,135.76,136.0,12240.0,135.83,136.0,135.76,136.0,12240.0
2018-08-21 12:20:00,135.96,135.98,135.8,135.95,12196.0,135.96,135.98,135.8,135.95,12196.0
2018-08-21 12:25:00,135.99,136.16,135.89,136.11,14383.0,135.99,136.16,135.89,136.11,14383.0
2018-08-21 12:30:00,136.16,136.17,135.89,135.91,3822.0,136.16,136.17,135.89,135.91,3822.0
2018-08-21 12:35:00,135.89,136.0,135.87,135.93,5783.0,135.89,136.0,135.87,135.93,5783.0
2018-08-21 12:40:00,135.92,135.94,135.69,135.69,6623.0,135.92,135.94,135.69,135.69,6623.0
2018-08-21 12:45:00,135.68,135.8,135.65,135.66,5390.0,135.68,135.8,135.65,135.66,5390.0
2018-08-21 12:50:00,135.64,135.65,135.56,135.58,4961.0,135.64,135.65,135.56,135.58,4961.0
2018-08-21 12:55:00,135.62,135.7,135.45,135.45,7344.0,135.62,135.7,135.45,135.45,7344.0
2018-08-21 13:00:00,135.55,135.57,135.27,135.27,5722.0,135.55,135.57,135.27,135.27,5722.0
2018-08-21 13:05:00,135.28,135.46,135.23,135.46,8401.0,135.28,135.46,135.23,135.46,8401.0
2018-08-21 13:10:00,135.39,135.41,135.25,135.25,6630.0,135.39,135.41,135.25,135.25,6630.0
2018-08-21 13:15:00,135.25,135.46,135.22,135.44,2866.0,135.25,135.46,135.22,135.44,2866.0
2018-08-21 13:20:00,135.42,135.46,135.22,135.33,11251.0,135.42,135.46,135.22,135.33,11251.0
2018-08-21 13:25:00,135.31,135.44,135.27,135.28,5675.0,135.31,135.44,135.27,135.28,5675.0
2018-08-21 13:30:00,135.33,135.43,135.29,135.35,8255.0,135.33,135.43,135.29,135.35,8255.0
2018-08-21 13:35:00,135.36,135.57,135.36,135.44,8689.0,135.36,135.57,135.36,135.44,8689.0
2018-08-21 13:40:00,135.5,135.54,135.41,135.41,4111.0,135.5,135.54,135.41,135.41,4111.0
2018-08-21 13:45:00,135.39,135.39,135.31,135.34,3921.0,135.39,135.39,135.31,135.34,3921.0
2018-08-21 13:50:00,135.32,135.33,135.08,135.11,6125.0,135.32,135.33,135.08,135.11,6125.0
2018-08-21 13:55:00,135.14,135.19,135.08,135.08,7499.0,135.14,135.19,135.08,135.08,7499.0
2018-08-21 14:00:00,135.08,135.29,135.07,135.29,28066.0,135.08,135.29,135.07,135.29,28066.0
2018-08-21 14:05:00,135.29,135.55,135.27,135.52,7949.0,135.29,135.55,135.27,135.52,7949.0
2018-08-21 14:10:00,135.51,135.59,135.45,135.45,5732.0,135.51,135.59,135.45,135.45,5732.0
2018-08-21 14:15:00,135.48,135.59,135.4,135.56,4095.0,135.48,135.59,135.4,135.56,4095.0
2018-08-21 14:20:00,135.61,135.65,135.56,135.63,4700.0,135.61,135.65,135.56,135.63,4700.0
2018-08-21 14:25:00,135.62,135.83,135.52,135.6,10999.0,135.62,135.83,135.52,135.6,10999.0
2018-08-21 14:30:00,135.53,135.54,135.44,135.5,5975.0,135.53,135.54,135.44,135.5,5975.0
2018-08-21 14:35:00,135.47,135.56,135.47,135.48,5198.0,135.47,135.56,135.47,135.48,5198.0
2018-08-21 14:40:00,135.46,135.52,135.4,135.43,6569.0,135.46,135.52,135.4,135.43,6569.0
2018-08-21 14:45:00,135.43,135.45,135.32,135.37,6900.0,135.43,135.45,135.32,135.37,6900.0
2018-08-21 14:50:00,135.35,135.42,135.27,135.28,6200.0,135.35,135.42,135.27,135.28,6200.0
2018-08-21 14:55:00,135.32,135.36,135.25,135.36,10254.0,135.32,135.36,135.25,135.36,10254.0
2018-08-21 15:00:00,135.37,135.4,135.34,135.37,6435.0,135.37,135.4,135.34,135.37,6435.0
2018-08-21 15:05:00,135.37,135.48,135.37,135.37,6488.0,135.37,135.48,135.37,135.37,6488.0
2018-08-21 15:10:00,135.35,135.43,135.32,135.37,9111.0,135.35,135.43,135.32,135.37,9111.0
2018-08-21 15:15:00,135.35,135.46,135.27,135.46,13346.0,135.35,135.46,135.27,135.46,13346.0
2018-08-21 15:20:00,135.47,135.59,135.4,135.52,24169.0,135.47,135.59,135.4,135.52,24169.0
2018-08-21 15:25:00,135.5,135.51,135.35,135.38,10177.0,135.5,135.51,135.35,135.38,10177.0
2018-08-21 15:30:00,135.37,135.49,135.37,135.49,8000.0,135.37,135.49,135.37,135.49,8000.0
2018-08-21 15:35:00,135.49,135.68,135.48,135.53,49866.0,135.49,135.68,135.48,135.53,49866.0
2018-08-21 15:40:00,135.54,135.62,135.47,135.6,24014.0,135.54,135.62,135.47,135.6,24014.0
2018-08-21 15:45:00,135.62,135.62,135.43,135.56,32834.0,135.62,135.62,135.43,135.56,32834.0
2018-08-21 15:50:00,135.56,135.58,135.42,135.56,33632.0,135.56,135.58,135.42,135.56,33632.0
2018-08-21 15:55:00,135.56,135.8,135.56,135.63,74883.0,135.56,135.8,135.56,135.63,74883.0
2018-08-22 09:30:00,136.28,137.54,135.88,137.54,25649.0,136.28,137.54,135.88,137.54,25649.0
2018-08-22 09:35:00,137.27,137.74,136.73,136.92,31110.0,137.27,137.74,136.73,136.92,31110.0
2018-08-22 09:40:00,137.02,137.47,136.87,136.87,15058.0,137.02,137.47,136.87,136.87,15058.0
2018-08-22 09:45:00,136.77,136.86,136.25,136.26,11612.0,136.77,136.86,136.25,136.26,11612.0
2018-08-22 09:50:00,136.2,136.8,136.2,136.46,17894.0,136.2,136.8,136.2,136.46,17894.0
2018-08-22 09:55:00,136.25,136.43,136.14,136.3,9957.0,136.25,136.43,136.14,136.3,9957.0
2018-08-22 10:00:00,136.05,136.56,136.05,136.56,14613.0,136.05,136.56,136.05,136.56,14613.0
2018-08-22 10:05:00,136.42,136.57,136.21,136.5,12898.0,136.42,136.57,136.21,136.5,12898.0
2018-08-22 10:10:00,136.5,136.64,136.37,136.6,16850.0,136.5,136.64,136.37,136.6,16850.0
2018-08-22 10:15:00,136.61,136.9,136.61,136.72,15384.0,136.61,136.9,136.61,136.72,15384.0
2018-08-22 10:20:00,136.84,136.9,136.59,136.67,16899.0,136.84,136.9,136.59,136.67,16899.0
2018-08-22 10:25:00,136.63,136.87,136.6,136.86,19342.0,136.63,136.87,136.6,136.86,19342.0
2018-08-22 10:30:00,136.84,137.82,136.84,137.78,25535.0,136.84,137.82,136.84,137.78,25535.0
2018-08-22 10:35:00,137.82,138.09,137.44,137.78,20166.0,137.82,138.09,137.44,137.78,20166.0
2018-08-22 10:40:00,137.88,138.13,137.83,138.05,19126.0,137.88,138.13,137.83,138.05,19126.0
2018-08-22 10:45:00,138.07,138.24,137.79,137.81,8377.0,138.07,138.24,137.79,137.81,8377.0
2018-08-22 10:50:00,137.75,137.75,137.36,137.72,7321.0,137.75,137.75,137.36,137.72,7321.0
2018-08-22 10:55:00,137.72,137.72,137.5,137.5,6960.0,137.72,137.72,137.5,137.5,6960.0
2018-08-22 11:00:00,137.49,137.6,137.34,137.43,12403.0,137.49,137.6,137.34,137.43,12403.0
2018-08-22 11:05:00,137.45,137.46,137.28,137.46,8253.0,137.45,137.46,137.28,137.46,8253.0
2018-08-22 11:10:00,137.46,137.49,137.1,137.11,7026.0,137.46,137.49,137.1,137.11,7026.0
2018-08-22 11:15:00,137.15,137.23,137.02,137.16,9023.0,137.15,137.23,137.02,137.16,9023.0
2018-08-22 11:20:00,137.15,137.31,137.12,137.15,7871.0,137.15,137.31,137.12,137.15,7871.0
2018-08-22 11:25:00,137.15,137.4,137.12,137.13,8969.0,137.15,137.4,137.12,137.13,8969.0
2018-08-22 11:30:00,137.21,137.28,137.13,137.26,10752.0,137.21,137.28,137.13,137.26,10752.0
2018-08-22 11:35:00,137.25,137.26,137.1,137.16,15960.0,137.25,137.26,137.1,137.16,15960.0
2018-08-22 11:40:00,137.12,137.3,137.08,137.08,21963.0,137.12,137.3,137.08,137.08,21963.0
2018-08-22 11:45:00,137.07,137.08,136.72,136.82,6289.0,137.07,137.08,136.72,136.82,6289.0
2018-08-22 11:50:00,136.85,137.07,136.8,136.8,3700.0,136.85,137.07,136.8,136.8,3700.0
2018-08-22 11:55:00,136.78,136.95,136.77,136.95,4200.0,136.78,136.95,136.77,136.95,4200.0
2018-08-22 12:00:00,136.94,137.25,136.87,137.22,10550.0,136.94,137.25,136.87,137.22,10550.0
2018-08-22 12:05:00,137.25,137.27,136.95,137.07,14011.0,137.25,137.27,136.95,137.07,14011.0
2018-08-22 12:10:00,137.04,137.04,136.78,136.78,4177.0,137.04,137.04,136.78,136.78,4177.0
2018-08-22 12:15:00,136.85,137.02,136.78,136.95,10506.0,136.85,137.02,136.78,136.95,10506.0
2018-08-22 12:20:00,136.98,137.03,136.91,136.98,3620.0,136.98,137.03,136.91,136.98,3620.0
2018-08-22 12:25:00,136.95,136.98,136.88,136.88,4700.0,136.95,136.98,136.88,136.88,4700.0
2018-08-22 12:30:00,136.91,136.92,136.79,136.79,5762.0,136.91,136.92,136.79,136.79,5762.0
2018-08-22 12:35:00,136.8,136.81,136.64,136.67,4116.0,136.8,136.81,136.64,136.67,4116.0
2018-08-22 12:40:00,136.67,136.76,136.59,136.73,5824.0,136.67,136.76,136.59,136.73,5824.0
2018-08-22 12:45:00,136.75,136.76,136.6,136.61,4770.0,136.75,136.76,136.6,136.61,4770.0
2018-08-22 12:50:00,136.58,136.72,136.58,136.69,4445.0,136.58,136.72,136.58,136.69,4445.0
2018-08-22 12:55:00,136.71,136.71,136.57,136.7,4352.0,136.71,136.71,136.57,136.7,4352.0
2018-08-22 13:00:00,136.66,136.66,136.5,136.5,12316.0,136.66,136.66,136.5,136.5,12316.0
2018-08-22 13:05:00,136.52,136.53,136.14,136.16,10325.0,136.52,136.53,136.14,136.16,10325.0
2018-08-22 13:10:00,136.17,136.51,136.15,136.51,7911.0,136.17,136.51,136.15,136.51,7911.0
2018-08-22 13:15:00,136.51,136.6,136.49,136.55,5364.0,136.51,136.6,136.49,136.55,5364.0
2018-08-22 13:20:00,136.51,136.55,136.46,136.5,4292.0,136.51,136.55,136.46,136.5,4292.0
2018-08-22 13:25:00,136.53,136.56,136.5,136.53,2700.0,136.53,136.56,136.5,136.53,2700.0
2018-08-22 13:30:00,136.51,136.51,136.42,136.44,4300.0,136.51,136.51,136.42,136.44,4300.0
2018-08-22 13:35:00,136.43,136.44,136.35,136.35,3704.0,136.43,136.44,136.35,136.35,3704.0
2018-08-22 13:40:00,136.37,136.37,136.23,136.24,4427.0,136.37,136.37,136.23,136.24,4427.0
2018-08-22 13:45:00,136.24,136.28,136.11,136.14,6740.0,136.24,136.28,136.11,136.14,6740.0
2018-08-22 13:50:00,136.14,136.26,136.13,136.24,5977.0,136.14,136.26,136.13,136.24,5977.0
2018-08-22 13:55:00,136.24,136.44,136.2,136.44,12829.0,136.24,136.44,136.2,136.44,12829.0
2018-08-22 14:00:00,136.46,136.59,136.44,136.5,10084.0,136.46,136.59,136.44,136.5,10084.0
2018-08-22 14:05:00,136.48,136.48,136.31,136.33,3029.0,136.48,136.48,136.31,136.33,3029.0
2018-08-22 14:10:00,136.3,136.3,136.1,136.15,7832.0,136.3,136.3,136.1,136.15,7832.0
2018-08-22 14:15:00,136.19,136.28,136.15,136.16,5292.0,136.19,136.28,136.15,136.16,5292.0
2018-08-22 14:20:00,136.18,136.22,136.05,136.1,10477.0,136.18,136.22,136.05,136.1,10477.0
2018-08-22 14:25:00,136.07,136.07,135.85,135.94,17418.0,136.07,136.07,135.85,135.94,17418.0
2018-08-22 14:30:00,135.97,135.97,135.76,135.8,4000.0,135.97,135.97,135.76,135.8,4000.0
2018-08-22 14:35:00,135.81,135.91,135.79,135.86,4665.0,135.81,135.91,135.79,135.86,4665.0
2018-08-22 14:40:00,135.88,135.97,135.84,135.85,4100.0,135.88,135.97,135.84,135.85,4100.0
2018-08-22 14:45:00,135.84,135.84,135.38,135.38,15501.0,135.84,135.84,135.38,135.38,15501.0
2018-08-22 14:50:00,135.38,135.68,135.38,135.68,6491.0,135.38,135.68,135.38,135.68,6491.0
2018-08-22 14:55:00,135.66,135.76,135.58,135.63,7909.0,135.66,135.76,135.58,135.63,7909.0
2018-08-22 15:00:00,135.7,135.79,135.61,135.7,7415.0,135.7,135.79,135.61,135.7,7415.0
2018-08-22 15:05:00,135.7,135.84,135.68,135.71,6760.0,135.7,135.84,135.68,135.71,6760.0
2018-08-22 15:10:00,135.71,135.8,135.63,135.75,11843.0,135.71,135.8,135.63,135.75,11843.0
2018-08-22 15:15:00,135.76,135.89,135.74,135.81,6213.0,135.76,135.89,135.74,135.81,6213.0
2018-08-22 15:20:00,135.76,135.98,135.65,135.88,8093.0,135.76,135.98,135.65,135.88,8093.0
2018-08-22 15:25:00,135.89,135.96,135.83,135.84,13326.0,135.89,135.96,135.83,135.84,13326.0
2018-08-22 15:30:00,135.86,136.04,135.82,135.83,13253.0,135.86,136.04,135.82,135.83,13253.0
2018-08-22 15:35:00,135.82,135.94,135.78,135.94,11479.0,135.82,135.94,135.78,135.94,11479.0
2018-08-22 15:40:00,135.91,135.91,135.69,135.87,17593.0,135.91,135.91,135.69,135.87,17593.0
2018-08-22 15:45:00,135.85,135.86,135.67,135.67,21432.0,135.85,135.86,135.67,135.67,21432.0
2018-08-22 15:50:00,135.65,135.66,135.51,135.61,35384.0,135.65,135.66,135.51,135.61,35384.0
2018-08-22 15:55:00,135.61,135.65,135.43,135.49,78701.0,135.61,135.65,135.43,135.49,78701.0
2018-08-23 09:30:00,135.49,136.0,134.61,135.3,28798.0,135.49,136.0,134.61,135.3,28798.0
2018-08-23 09:35:00,135.09,136.62,135.09,136.51,15084.0,135.09,136.62,135.09,136.51,15084.0
2018-08-23 09:40:00,136.54,136.7,135.83,136.02,20376.0,136.54,136.7,135.83,136.02,20376.0
2018-08-23 09:45:00,136.04,136.24,135.87,136.23,9213.0,136.04,136.24,135.87,136.23,9213.0
2018-08-23 09:50:00,136.34,136.43,136.13,136.3,9472.0,136.34,136.43,136.13,136.3,9472.0
2018-08-23 09:55:00,136.28,136.28,135.73,135.74,10073.0,136.28,136.28,135.73,135.74,10073.0
2018-08-23 10:00:00,135.75,136.26,135.66,135.89,9018.0,135.75,136.26,135.66,135.89,9018.0
2018-08-23 10:05:00,135.98,136.34,135.91,136.1,10359.0,135.98,136.34,135.91,136.1,10359.0
2018-08-23 10:10:00,136.14,136.52,136.14,136.5,8035.0,136.14,136.52,136.14,136.5,8035.0
2018-08-23 10:15:00,136.59,136.73,136.38,136.73,7480.0,136.59,136.73,136.38,136.73,7480.0
2018-08-23 10:20:00,136.96,137.15,136.8,136.9,12832.0,136.96,137.15,136.8,136.9,12832.0
2018-08-23 10:25:00,136.94,137.28,136.94,137.22,12849.0,136.94,137.28,136.94,137.22,12849.0
2018-08-23 10:30:00,137.28,137.36,137.17,137.36,5487.0,137.28,137.36,137.17,137.36,5487.0
2018-08-23 10:35:00,137.31,137.4,137.25,137.26,6723.0,137.31,137.4,137.25,137.26,6723.0
2018-08-23 10:40:00,137.31,137.42,137.12,137.42,9255.0,137.31,137.42,137.12,137.42,9255.0
2018-08-23 10:45:00,137.44,137.58,137.27,137.32,5881.0,137.44,137.58,137.27,137.32,5881.0
2018-08-23 10:50:00,137.26,137.29,136.96,136.99,8737.0,137.26,137.29,136.96,136.99,8737.0
2018-08-23 10:55:00,136.99,137.13,136.84,136.95,11075.0,136.99,137.13,136.84,136.95,11075.0
2018-08-23 11:00:00,136.95,137.25,136.94,137.22,11346.0,136.95,137.25,136.94,137.22,11346.0
2018-08-23 11:05:00,137.24,137.32,136.88,137.12,15572.0,137.24,137.32,136.88,137.12,15572.0
2018-08-23 11:10:00,137.12,137.16,136.75,136.75,12920.0,137.12,137.16,136.75,136.75,12920.0
2018-08-23 11:15:00,136.73,136.73,136.4,136.4,11552.0,136.73,136.73,136.4,136.4,11552.0
2018-08-23 11:20:00,136.43,136.56,136.32,136.56,9524.0,136.43,136.56,136.32,136.56,9524.0
2018-08-23 11:25:00,136.51,136.73,136.4,136.4,30899.0,136.51,136.73,136.4,136.4,30899.0
2018-08-23 11:30:00,136.36,136.62,136.31,136.42,6475.0,136.36,136.62,136.31,136.42,6475.0
2018-08-23 11:35:00,136.39,136.56,136.33,136.45,19327.0,136.39,136.56,136.33,136.45,19327.0
2018-08-23 11:40:00,136.49,136.74,136.48,136.6,6400.0,136.49,136.74,136.48,136.6,6400.0
2018-08-23 11:45:00,136.65,136.79,136.63,136.78,8468.0,136.65,136.79,136.63,136.78,8468.0
2018-08-23 11:50:00,136.8,136.89,136.6,136.76,11300.0,136.8,136.89,136.6,136.76,11300.0
2018-08-23 11:55:00,136.78,136.95,136.67,136.85,16854.0,136.78,136.95,136.67,136.85,16854.0
2018-08-23 12:00:00,136.86,136.87,136.5,136.53,10550.0,136.86,136.87,136.5,136.53,10550.0
2018-08-23 12:05:00,136.53,136.81,136.53,136.73,3900.0,136.53,136.81,136.53,136.73,3900.0
2018-08-23 12:10:00,136.78,136.93,136.78,136.93,4900.0,136.78,136.93,136.78,136.93,4900.0
2018-08-23 12:15:00,136.95,137.13,136.88,137.13,9700.0,136.95,137.13,136.88,137.13,9700.0
2018-08-23 12:20:00,137.18,137.32,137.08,137.32,8394.0,137.18,137.32,137.08,137.32,8394.0
2018-08-23 12:25:00,137.35,137.38,137.3,137.34,4274.0,137.35,137.38,137.3,137.34,4274.0
2018-08-23 12:30:00,137.34,137.34,137.18,137.28,3864.0,137.34,137.34,137.18,137.28,3864.0
2018-08-23 12:35:00,137.26,137.26,137.09,137.19,6373.0,137.26,137.26,137.09,137.19,6373.0
2018-08-23 12:40:00,137.23,137.33,137.23,137.27,4515.0,137.23,137.33,137.23,137.27,4515.0
2018-08-23 12:45:00,137.32,137.32,136.93,136.97,10580.0,137.32,137.32,136.93,136.97,10580.0
2018-08-23 12:50:00,137.04,137.14,136.74,136.74,12676.0,137.04,137.14,136.74,136.74,12676.0
2018-08-23 12:55:00,136.75,136.91,136.74,136.91,7620.0,136.75,136.91,136.74,136.91,7620.0
2018-08-23 13:00:00,136.9,136.95,136.83,136.94,6406.0,136.9,136.95,136.83,136.94,6406.0
2018-08-23 13:05:00,136.9,136.97,136.87,136.87,6029.0,136.9,136.97,136.87,136.87,6029.0
2018-08-23 13:10:00,136.93,136.97,136.88,136.94,6410.0,136.93,136.97,136.88,136.94,6410.0
2018-08-23 13:15:00,136.94,137.0,136.88,136.92,7446.0,136.94,137.0,136.88,136.92,7446.0
2018-08-23 13:20:00,136.94,137.04,136.83,136.84,5916.0,136.94,137.04,136.83,136.84,5916.0
2018-08-23 13:25:00,136.85,136.86,136.69,136.69,4760.0,136.85,136.86,136.69,136.69,4760.0
2018-08-23 13:30:00,136.71,136.77,136.66,136.67,3810.0,136.71,136.77,136.66,136.67,3810.0
2018-08-23 13:35:00,136.67,136.69,136.54,136.56,8014.0,136.67,136.69,136.54,136.56,8014.0
2018-08-23 13:40:00,136.56,136.74,136.55,136.7,6300.0,136.56,136.74,136.55,136.7,6300.0
2018-08-23 13:45:00,136.67,136.73,136.58,136.66,5870.0,136.67,136.73,136.58,136.66,5870.0
2018-08-23 13:50:00,136.67,136.74,136.63,136.63,3000.0,136.67,136.74,136.63,136.63,3000.0
2018-08-23 13:55:00,136.65,136.67,136.5,136.5,9810.0,136.65,136.67,136.5,136.5,9810.0
2018-08-23 14:00:00,136.51,136.69,136.51,136.66,5402.0,136.51,136.69,136.51,136.66,5402.0
2018-08-23 14:05:00,136.6,136.79,136.51,136.78,8496.0,136.6,136.79,136.51,136.78,8496.0
2018-08-23 14:10:00,136.81,136.87,136.73,136.77,4897.0,136.81,136.87,136.73,136.77,4897.0
2018-08-23 14:15:00,136.73,136.73,136.56,136.66,4743.0,136.73,136.73,136.56,136.66,4743.0
2018-08-23 14:20:00,136.64,136.65,136.53,136.59,8980.0,136.64,136.65,136.53,136.59,8980.0
2018-08-23 14:25:00,136.62,136.62,136.37,136.37,3816.0,136.62,136.62,136.37,136.37,3816.0
2018-08-23 14:30:00,136.39,136.48,136.38,136.48,6533.0,136.39,136.48,136.38,136.48,6533.0
2018-08-23 14:35:00,136.48,136.56,136.43,136.56,9005.0,136.48,136.56,136.43,136.56,9005.0
2018-08-23 14:40:00,136.59,136.6,136.46,136.56,7926.0,136.59,136.6,136.46,136.56,7926.0
2018-08-23 14:45:00,136.59,136.6,136.51,136.54,6685.0,136.59,136.6,136.51,136.54,6685.0
2018-08-23 14:50:00,136.51,136.51,136.43,136.49,4700.0,136.51,136.51,136.43,136.49,4700.0
2018-08-23 14:55:00,136.5,136.53,136.49,136.5,3271.0,136.5,136.53,136.49,136.5,3271.0
2018-08-23 15:00:00,136.49,136.49,136.38,136.4,10236.0,136.49,136.49,136.38,136.4,10236.0
2018-08-23 15:05:00,136.4,136.52,136.39,136.43,15932.0,136.4,136.52,136.39,136.43,15932.0
2018-08-23 15:10:00,136.45,136.59,136.42,136.55,15029.0,136.45,136.59,136.42,136.55,15029.0
2018-08-23 15:15:00,136.55,136.59,136.44,136.44,5690.0,136.55,136.59,136.44,136.44,5690.0
2018-08-23 15:20:00,136.47,136.49,136.38,136.4,9221.0,136.47,136.49,136.38,136.4,9221.0
2018-08-23 15:25:00,136.43,136.47,136.38,136.44,9411.0,136.43,136.47,136.38,136.44,9411.0
2018-08-23 15:30:00,136.43,136.47,136.41,136.41,8688.0,136.43,136.47,136.41,136.41,8688.0
2018-08-23 15:35:00,136.39,136.39,136.23,136.23,9164.0,136.39,136.39,136.23,136.23,9164.0
2018-08-23 15:40:00,136.26,136.27,136.05,136.09,14431.0,136.26,136.27,136.05,136.09,14431.0
2018-08-23 15:45:00,136.08,136.18,135.99,136.16,23548.0,136.08,136.18,135.99,136.16,23548.0
2018-08-23 15:50:00,136.16,136.16,136.05,136.1,23954.0,136.16,136.16,136.05,136.1,23954.0
2018-08-23 15:55:00,136.11,136.23,136.11,136.22,31657.0,136.11,136.23,136.11,136.22,31657.0
2018-08-24 09:30:00,137.15,139.01,136.68,138.99,80251.0,137.15,139.01,136.68,138.99,80251.0
2018-08-24 09:35:00,138.76,140.33,138.37,138.54,75039.0,138.76,140.33,138.37,138.54,75039.0
2018-08-24 09:40:00,138.54,138.6,137.56,138.06,37795.0,138.54,138.6,137.56,138.06,37795.0
2018-08-24 09:45:00,137.88,138.66,137.87,138.59,19425.0,137.88,138.66,137.87,138.59,19425.0
2018-08-24 09:50:00,138.48,138.89,137.94,138.76,35683.0,138.48,138.89,137.94,138.76,35683.0
2018-08-24 09:55:00,138.82,139.04,138.59,138.63,26645.0,138.82,139.04,138.59,138.63,26645.0
2018-08-24 10:00:00,138.67,138.77,138.23,138.28,18551.0,138.67,138.77,138.23,138.28,18551.0
2018-08-24 10:05:00,138.37,138.45,137.39,137.74,28556.0,138.37,138.45,137.39,137.74,28556.0
2018-08-24 10:10:00,137.72,137.94,137.54,137.83,27372.0,137.72,137.94,137.54,137.83,27372.0
2018-08-24 10:15:00,137.9,138.05,137.78,137.91,11935.0,137.9,138.05,137.78,137.91,11935.0
2018-08-24 10:20:00,137.94,138.19,137.92,138.16,6649.0,137.94,138.19,137.92,138.16,6649.0
2018-08-24 10:25:00,138.09,138.21,137.89,138.15,13147.0,138.09,138.21,137.89,138.15,13147.0
2018-08-24 10:30:00,138.2,138.37,138.15,138.35,14088.0,138.2,138.37,138.15,138.35,14088.0
2018-08-24 10:35:00,138.37,138.41,138.25,138.35,12900.0,138.37,138.41,138.25,138.35,12900.0
2018-08-24 10:40:00,138.27,138.33,138.02,138.02,5809.0,138.27,138.33,138.02,138.02,5809.0
2018-08-24 10:45:00,138.03,138.03,137.63,137.64,7220.0,138.03,138.03,137.63,137.64,7220.0
2018-08-24 10:50:00,137.53,137.64,137.28,137.41,12144.0,137.53,137.64,137.28,137.41,12144.0
2018-08-24 10:55:00,137.43,137.52,137.33,137.49,6834.0,137.43,137.52,137.33,137.49,6834.0
2018-08-24 11:00:00,137.49,137.79,137.49,137.74,4146.0,137.49,137.79,137.49,137.74,4146.0
2018-08-24 11:05:00,137.78,137.92,137.61,137.72,6110.0,137.78,137.92,137.61,137.72,6110.0
2018-08-24 11:10:00,137.78,137.82,137.6,137.68,4125.0,137.78,137.82,137.6,137.68,4125.0
2018-08-24 11:15:00,137.71,137.71,137.5,137.54,8922.0,137.71,137.71,137.5,137.54,8922.0
2018-08-24 11:20:00,137.55,137.55,137.44,137.44,7350.0,137.55,137.55,137.44,137.44,7350.0
2018-08-24 11:25:00,137.44,137.77,137.41,137.77,10269.0,137.44,137.77,137.41,137.77,10269.0
2018-08-24 11:30:00,137.77,138.04,137.73,138.01,5014.0,137.77,138.04,137.73,138.01,5014.0
2018-08-24 11:35:00,137.99,138.04,137.86,137.9,6100.0,137.99,138.04,137.86,137.9,6100.0
2018-08-24 11:40:00,137.85,137.88,137.64,137.8,7385.0,137.85,137.88,137.64,137.8,7385.0
2018-08-24 11:45:00,137.78,137.89,137.72,137.87,4709.0,137.78,137.89,137.72,137.87,4709.0
2018-08-24 11:50:00,137.83,138.06,137.82,138.06,3900.0,137.83,138.06,137.82,138.06,3900.0
2018-08-24 11:55:00,138.06,138.26,138.06,138.26,4781.0,138.06,138.26,138.06,138.26,4781.0
2018-08-24 12:00:00,138.3,138.3,137.97,138.08,8900.0,138.3,138.3,137.97,138.08,8900.0
2018-08-24 12:05:00,138.1,138.11,137.89,138.03,7588.0,138.1,138.11,137.89,138.03,7588.0
2018-08-24 12:10:00,138.01,138.11,137.99,138.1,2647.0,138.01,138.11,137.99,138.1,2647.0
2018-08-24 12:15:00,138.12,138.16,138.06,138.13,4900.0,138.12,138.16,138.06,138.13,4900.0
2018-08-24 12:20:00,138.12,138.2,138.03,138.18,5344.0,138.12,138.2,138.03,138.18,5344.0
2018-08-24 12:25:00,138.2,138.25,138.15,138.17,7429.0,138.2,138.25,138.15,138.17,7429.0
2018-08-24 12:30:00,138.12,138.13,137.85,137.86,8528.0,138.12,138.13,137.85,137.86,8528.0
2018-08-24 12:35:00,137.83,138.13,137.75,138.13,4800.0,137.83,138.13,137.75,138.13,4800.0
2018-08-24 12:40:00,138.15,138.18,138.11,138.14,7870.0,138.15,138.18,138.11,138.14,7870.0
2018-08-24 12:45:00,138.17,138.17,137.95,138.05,4590.0,138.17,138.17,137.95,138.05,4590.0
2018-08-24 12:50:00,138.06,138.2,138.06,138.19,6210.0,138.06,138.2,138.06,138.19,6210.0
2018-08-24 12:55:00,138.18,138.37,138.17,138.35,5981.0,138.18,138.37,138.17,138.35,5981.0
2018-08-24 13:00:00,138.3,138.36,138.2,138.31,4870.0,138.3,138.36,138.2,138.31,4870.0
2018-08-24 13:05:00,138.32,138.36,138.26,138.26,5670.0,138.32,138.36,138.26,138.26,5670.0
2018-08-24 13:10:00,138.2,138.23,138.05,138.12,5277.0,138.2,138.23,138.05,138.12,5277.0
2018-08-24 13:15:00,138.13,138.29,138.11,138.23,8249.0,138.13,138.29,138.11,138.23,8249.0
2018-08-24 13:20:00,138.3,138.3,138.18,138.22,5413.0,138.3,138.3,138.18,138.22,5413.0
2018-08-24 13:25:00,138.21,138.31,138.21,138.27,3935.0,138.21,138.31,138.21,138.27,3935.0
2018-08-24 13:30:00,138.3,138.35,138.14,138.14,6064.0,138.3,138.35,138.14,138.14,6064.0
2018-08-24 13:35:00,138.23,138.23,138.17,138.19,2654.0,138.23,138.23,138.17,138.19,2654.0
2018-08-24 13:40:00,138.18,138.18,137.87,137.87,7977.0,138.18,138.18,137.87,137.87,7977.0
2018-08-24 13:45:00,137.93,137.95,137.81,137.88,7316.0,137.93,137.95,137.81,137.88,7316.0
2018-08-24 13:50:00,137.91,137.93,137.77,137.8,10303.0,137.91,137.93,137.77,137.8,10303.0
2018-08-24 13:55:00,137.78,138.06,137.78,137.96,7150.0,137.78,138.06,137.78,137.96,7150.0
2018-08-24 14:00:00,138.0,138.04,137.95,137.98,10522.0,138.0,138.04,137.95,137.98,10522.0
2018-08-24 14:05:00,137.96,138.1,137.96,138.07,4088.0,137.96,138.1,137.96,138.07,4088.0
2018-08-24 14:10:00,138.11,138.21,138.07,138.17,20452.0,138.11,138.21,138.07,138.17,20452.0
2018-08-24 14:15:00,138.17,138.3,138.15,138.26,18564.0,138.17,138.3,138.15,138.26,18564.0
2018-08-24 14:20:00,138.22,138.26,138.12,138.18,7979.0,138.22,138.26,138.12,138.18,7979.0
2018-08-24 14:25:00,138.21,138.29,138.16,138.25,9600.0,138.21,138.29,138.16,138.25,9600.0
2018-08-24 14:30:00,138.22,138.26,138.15,138.21,4278.0,138.22,138.26,138.15,138.21,4278.0
2018-08-24 14:35:00,138.26,138.37,138.21,138.36,8509.0,138.26,138.37,138.21,138.36,8509.0
2018-08-24 14:40:00,138.39,138.62,138.39,138.59,5366.0,138.39,138.62,138.39,138.59,5366.0
2018-08-24 14:45:00,138.62,138.83,138.62,138.8,20280.0,138.62,138.83,138.62,138.8,20280.0
2018-08-24 14:50:00,138.81,138.96,138.81,138.87,32763.0,138.81,138.96,138.81,138.87,32763.0
2018-08-24 14:55:00,138.87,138.97,138.79,138.93,33441.0,138.87,138.97,138.79,138.93,33441.0
2018-08-24 15:00:00,138.93,139.04,138.81,139.01,20763.0,138.93,139.04,138.81,139.01,20763.0
2018-08-24 15:05:00,139.01,139.04,138.7,138.75,20049.0,139.01,139.04,138.7,138.75,20049.0
2018-08-24 15:10:00,138.75,138.95,138.74,138.94,12102.0,138.75,138.95,138.74,138.94,12102.0
2018-08-24 15:15:00,138.91,139.09,138.89,139.02,14319.0,138.91,139.09,138.89,139.02,14319.0
2018-08-24 15:20:00,139.08,139.16,138.9,139.1,21199.0,139.08,139.16,138.9,139.1,21199.0
2018-08-24 15:25:00,139.1,139.18,138.99,139.08,13859.0,139.1,139.18,138.99,139.08,13859.0
2018-08-24 15:30:00,139.08,139.09,138.91,138.98,26474.0,139.08,139.09,138.91,138.98,26474.0
2018-08-24 15:35:00,138.97,139.02,138.86,138.99,19619.0,138.97,139.02,138.86,138.99,19619.0
2018-08-24 15:40:00,138.97,139.15,138.93,139.0,33521.0,138.97,139.15,138.93,139.0,33521.0
2018-08-24 15:45:00,139.01,139.14,138.92,138.96,27249.0,139.01,139.14,138.92,138.96,27249.0
2018-08-24 15:50:00,138.94,138.99,138.87,138.97,27131.0,138.94,138.99,138.87,138.97,27131.0
2018-08-24 15:55:00,138.97,139.0,138.75,138.75,62649.0,138.97,139.0,138.75,138.75,62649.0
2018-08-27 09:30:00,139.48,140.42,139.22,139.48,50510.0,139.48,140.42,139.22,139.48,50510.0
2018-08-27 09:35:00,139.48,139.68,138.29,138.54,56177.0,139.48,139.68,138.29,138.54,56177.0
2018-08-27 09:40:00,138.6,139.16,138.45,138.99,24797.0,138.6,139.16,138.45,138.99,24797.0
2018-08-27 09:45:00,138.99,139.57,138.88,139.41,31236.0,138.99,139.57,138.88,139.41,31236.0
2018-08-27 09:50:00,139.34,139.34,138.63,138.74,30616.0,139.34,139.34,138.63,138.74,30616.0
2018-08-27 09:55:00,138.76,138.98,138.33,138.86,19223.0,138.76,138.98,138.33,138.86,19223.0
2018-08-27 10:00:00,138.9,138.9,138.3,138.59,23174.0,138.9,138.9,138.3,138.59,23174.0
2018-08-27 10:05:00,138.62,138.73,138.3,138.71,20393.0,138.62,138.73,138.3,138.71,20393.0
2018-08-27 10:10:00,138.68,139.25,138.59,138.73,25360.0,138.68,139.25,138.59,138.73,25360.0
2018-08-27 10:15:00,138.72,139.0,138.58,138.96,17497.0,138.72,139.0,138.58,138.96,17497.0
2018-08-27 10:20:00,138.96,138.96,138.49,138.95,13890.0,138.96,138.96,138.49,138.95,13890.0
2018-08-27 10:25:00,138.93,138.99,138.53,138.78,10949.0,138.93,138.99,138.53,138.78,10949.0
2018-08-27 10:30:00,138.79,138.83,138.55,138.75,17948.0,138.79,138.83,138.55,138.75,17948.0
2018-08-27 10:35:00,138.73,138.74,138.41,138.46,12900.0,138.73,138.74,138.41,138.46,12900.0
2018-08-27 10:40:00,138.46,138.63,138.22,138.57,18331.0,138.46,138.63,138.22,138.57,18331.0
2018-08-27 10:45:00,138.51,138.61,138.29,138.47,11513.0,138.51,138.61,138.29,138.47,11513.0
2018-08-27 10:50:00,138.55,138.85,138.45,138.79,14572.0,138.55,138.85,138.45,138.79,14572.0
2018-08-27 10:55:00,138.8,138.82,138.42,138.65,8979.0,138.8,138.82,138.42,138.65,8979.0
2018-08-27 11:00:00,138.65,138.79,138.49,138.55,9671.0,138.65,138.79,138.49,138.55,9671.0
2018-08-27 11:05:00,138.57,138.75,138.51,138.74,9314.0,138.57,138.75,138.51,138.74,9314.0
2018-08-27 11:10:00,138.74,138.76,138.56,138.62,10690.0,138.74,138.76,138.56,138.62,10690.0
2018-08-27 11:15:00,138.65,138.67,138.4,138.41,14335.0,138.65,138.67,138.4,138.41,14335.0
2018-08-27 11:20:00,138.37,138.64,138.37,138.51,10473.0,138.37,138.64,138.37,138.51,10473.0
2018-08-27 11:25:00,138.51,138.85,138.5,138.79,9664.0,138.51,138.85,138.5,138.79,9664.0
2018-08-27 11:30:00,138.74,138.95,138.74,138.9,9076.0,138.74,138.95,138.74,138.9,9076.0
2018-08-27 11:35:00,138.87,138.92,138.64,138.73,6955.0,138.87,138.92,138.64,138.73,6955.0
2018-08-27 11:40:00,138.68,138.87,138.67,138.79,7874.0,138.68,138.87,138.67,138.79,7874.0
2018-08-27 11:45:00,138.81,139.07,138.76,139.06,13909.0,138.81,139.07,138.76,139.06,13909.0
2018-08-27 11:50:00,139.09,139.22,139.04,139.07,9420.0,139.09,139.22,139.04,139.07,9420.0
2018-08-27 11:55:00,139.09,139.2,138.95,139.04,7283.0,139.09,139.2,138.95,139.04,7283.0
2018-08-27 12:00:00,139.01,139.12,138.84,138.92,8575.0,139.01,139.12,138.84,138.92,8575.0
2018-08-27 12:05:00,138.91,139.01,138.88,138.97,9728.0,138.91,139.01,138.88,138.97,9728.0
2018-08-27 12:10:00,138.99,139.0,138.84,138.93,9841.0,138.99,139.0,138.84,138.93,9841.0
2018-08-27 12:15:00,138.93,138.97,138.76,138.77,7684.0,138.93,138.97,138.76,138.77,7684.0
2018-08-27 12:20:00,138.76,138.96,138.76,138.94,6021.0,138.76,138.96,138.76,138.94,6021.0
2018-08-27 12:25:00,138.93,138.93,138.8,138.93,7532.0,138.93,138.93,138.8,138.93,7532.0
2018-08-27 12:30:00,138.94,139.13,138.88,139.1,7793.0,138.94,139.13,138.88,139.1,7793.0
2018-08-27 12:35:00,139.08,139.08,138.86,138.94,16395.0,139.08,139.08,138.86,138.94,16395.0
2018-08-27 12:40:00,138.96,139.0,138.88,138.88,3741.0,138.96,139.0,138.88,138.88,3741.0
2018-08-27 12:45:00,138.87,138.94,138.78,138.78,15482.0,138.87,138.94,138.78,138.78,15482.0
2018-08-27 12:50:00,138.78,138.8,138.7,138.71,13115.0,138.78,138.8,138.7,138.71,13115.0
2018-08-27 12:55:00,138.72,138.8,138.64,138.78,6126.0,138.72,138.8,138.64,138.78,6126.0
2018-08-27 13:00:00,138.85,138.85,138.62,138.65,6027.0,138.85,138.85,138.62,138.65,6027.0
2018-08-27 13:05:00,138.6,138.6,138.42,138.44,11467.0,138.6,138.6,138.42,138.44,11467.0
2018-08-27 13:10:00,138.47,138.56,138.2,138.2,12199.0,138.47,138.56,138.2,138.2,12199.0
2018-08-27 13:15:00,138.18,138.21,137.95,138.06,44037.0,138.18,138.21,137.95,138.06,44037.0
2018-08-27 13:20:00,138.04,138.16,137.97,138.07,13945.0,138.04,138.16,137.97,138.07,13945.0
2018-08-27 13:25:00,138.07,138.25,138.07,138.25,5404.0,138.07,138.25,138.07,138.25,5404.0
2018-08-27 13:30:00,138.28,138.37,138.26,138.35,5000.0,138.28,138.37,138.26,138.35,5000.0
2018-08-27 13:35:00,138.37,138.55,138.36,138.44,3200.0,138.37,138.55,138.36,138.44,3200.0
2018-08-27 13:40:00,138.45,138.57,138.44,138.47,5346.0,138.45,138.57,138.44,138.47,5346.0
2018-08-27 13:45:00,138.49,138.56,138.44,138.46,4100.0,138.49,138.56,138.44,138.46,4100.0
2018-08-27 13:50:00,138.44,138.53,138.41,138.49,6577.0,138.44,138.53,138.41,138.49,6577.0
2018-08-27 13:55:00,138.44,138.65,138.42,138.52,9134.0,138.44,138.65,138.42,138.52,9134.0
2018-08-27 14:00:00,138.54,138.62,138.5,138.58,5301.0,138.54,138.62,138.5,138.58,5301.0
2018-08-27 14:05:00,138.59,138.72,138.58,138.69,6801.0,138.59,138.72,138.58,138.69,6801.0
2018-08-27 14:10:00,138.69,138.91,138.69,138.91,9338.0,138.69,138.91,138.69,138.91,9338.0
2018-08-27 14:15:00,138.9,138.99,138.79,138.79,9698.0,138.9,138.99,138.79,138.79,9698.0
2018-08-27 14:20:00,138.8,138.91,138.62,138.62,12532.0,138.8,138.91,138.62,138.62,12532.0
2018-08-27 14:25:00,138.65,138.77,138.63,138.75,7756.0,138.65,138.77,138.63,138.75,7756.0
2018-08-27 14:30:00,138.74,138.74,138.41,138.5,15420.0,138.74,138.74,138.41,138.5,15420.0
2018-08-27 14:35:00,138.52,138.62,138.45,138.58,7860.0,138.52,138.62,138.45,138.58,7860.0
2018-08-27 14:40:00,138.63,138.67,138.46,138.46,6043.0,138.63,138.67,138.46,138.46,6043.0
2018-08-27 14:45:00,138.43,138.43,138.19,138.22,8695.0,138.43,138.43,138.19,138.22,8695.0
2018-08-27 14:50:00,138.24,138.24,138.1,138.14,9375.0,138.24,138.24,138.1,138.14,9375.0
2018-08-27 14:55:00,138.13,138.25,138.1,138.24,17180.0,138.13,138.25,138.1,138.24,17180.0
2018-08-27 15:00:00,138.25,138.31,138.18,138.19,6924.0,138.25,138.31,138.18,138.19,6924.0
2018-08-27 15:05:00,138.19,138.24,138.14,138.17,11319.0,138.19,138.24,138.14,138.17,11319.0
2018-08-27 15:10:00,138.18,138.19,138.09,138.14,7971.0,138.18,138.19,138.09,138.14,7971.0
2018-08-27 15:15:00,138.15,138.23,137.97,137.97,11180.0,138.15,138.23,137.97,137.97,11180.0
2018-08-27 15:20:00,137.97,138.0,137.87,137.87,18543.0,137.97,138.0,137.87,137.87,18543.0
2018-08-27 15:25:00,137.89,138.08,137.89,138.07,13886.0,137.89,138.08,137.89,138.07,13886.0
2018-08-27 15:30:00,138.07,138.12,137.99,138.06,12570.0,138.07,138.12,137.99,138.06,12570.0
2018-08-27 15:35:00,138.05,138.05,137.79,137.85,30914.0,138.05,138.05,137.79,137.85,30914.0
2018-08-27 15:40:00,137.89,137.92,137.8,137.89,16411.0,137.89,137.92,137.8,137.89,16411.0
2018-08-27 15:45:00,137.89,138.04,137.88,138.03,22035.0,137.89,138.04,137.88,138.03,22035.0
2018-08-27 15:50:00,138.03,138.13,138.01,138.09,22225.0,138.03,138.13,138.01,138.09,22225.0
2018-08-27 15:55:00,138.09,138.2,138.07,138.17,41447.0,138.09,138.2,138.07,138.17,41447.0
2018-08-28 09:30:00,138.32,139.09,137.86,138.81,67291.0,138.32,139.09,137.86,138.81,67291.0
2018-08-28 09:35:00,138.81,139.28,138.33,138.64,36470.0,138.81,139.28,138.33,138.64,36470.0
2018-08-28 09:40:00,138.56,138.57,137.97,138.45,29163.0,138.56,138.57,137.97,138.45,29163.0
2018-08-28 09:45:00,138.45,138.5,138.09,138.19,26239.0,138.45,138.5,138.09,138.19,26239.0
2018-08-28 09:50:00,138.27,138.53,138.09,138.23,31643.0,138.27,138.53,138.09,138.23,31643.0
2018-08-28 09:55:00,138.23,138.52,138.02,138.13,23473.0,138.23,138.52,138.02,138.13,23473.0
2018-08-28 10:00:00,138.09,138.5,138.03,138.4,20313.0,138.09,138.5,138.03,138.4,20313.0
2018-08-28 10:05:00,138.35,138.55,138.13,138.42,14689.0,138.35,138.55,138.13,138.42,14689.0
2018-08-28 10:10:00,138.47,138.54,138.35,138.42,12481.0,138.47,138.54,138.35,138.42,12481.0
2018-08-28 10:15:00,138.36,138.51,138.24,138.28,19960.0,138.36,138.51,138.24,138.28,19960.0
2018-08-28 10:20:00,138.22,138.43,138.11,138.29,13526.0,138.22,138.43,138.11,138.29,13526.0
2018-08-28 10:25:00,138.21,138.46,138.04,138.08,18066.0,138.21,138.46,138.04,138.08,18066.0
2018-08-28 10:30:00,138.12,138.17,137.84,137.97,10600.0,138.12,138.17,137.84,137.97,10600.0
2018-08-28 10:35:00,138.01,138.07,137.91,138.04,8600.0,138.01,138.07,137.91,138.04,8600.0
2018-08-28 10:40:00,138.0,138.0,137.71,137.78,11001.0,138.0,138.0,137.71,137.78,11001.0
2018-08-28 10:45:00,137.73,137.94,137.73,137.83,10640.0,137.73,137.94,137.73,137.83,10640.0
2018-08-28 10:50:00,137.85,137.85,137.6,137.69,20254.0,137.85,137.85,137.6,137.69,20254.0
2018-08-28 10:55:00,137.71,137.71,137.54,137.6,7276.0,137.71,137.71,137.54,137.6,7276.0
2018-08-28 11:00:00,137.61,137.61,137.35,137.4,8134.0,137.61,137.61,137.35,137.4,8134.0
2018-08-28 11:05:00,137.35,137.45,137.2,137.34,11161.0,137.35,137.45,137.2,137.34,11161.0
2018-08-28 11:10:00,137.34,137.87,137.34,137.83,18450.0,137.34,137.87,137.34,137.83,18450.0
2018-08-28 11:15:00,137.81,138.09,137.78,137.98,19795.0,137.81,138.09,137.78,137.98,19795.0
2018-08-28 11:20:00,138.01,138.28,138.01,138.25,4531.0,138.01,138.28,138.01,138.25,4531.0
2018-08-28 11:25:00,138.27,138.33,138.23,138.25,6382.0,138.27,138.33,138.23,138.25,6382.0
2018-08-28 11:30:00,138.26,138.26,137.79,137.79,8484.0,138.26,138.26,137.79,137.79,8484.0
2018-08-28 11:35:00,137.79,137.84,137.47,137.67,15785.0,137.79,137.84,137.47,137.67,15785.0
2018-08-28 11:40:00,137.67,137.67,137.46,137.48,4222.0,137.67,137.67,137.46,137.48,4222.0
2018-08-28 11:45:00,137.47,137.75,137.47,137.48,7995.0,137.47,137.75,137.47,137.48,7995.0
2018-08-28 11:50:00,137.43,137.51,137.29,137.43,5710.0,137.43,137.51,137.29,137.43,5710.0
2018-08-28 11:55:00,137.43,137.43,137.14,137.24,9156.0,137.43,137.43,137.14,137.24,9156.0
2018-08-28 12:00:00,137.17,137.46,137.12,137.46,23254.0,137.17,137.46,137.12,137.46,23254.0
2018-08-28 12:05:00,137.5,137.55,137.26,137.33,21810.0,137.5,137.55,137.26,137.33,21810.0
2018-08-28 12:10:00,137.32,137.75,137.31,137.75,19560.0,137.32,137.75,137.31,137.75,19560.0
2018-08-28 12:15:00,137.81,137.84,137.72,137.72,4300.0,137.81,137.84,137.72,137.72,4300.0
2018-08-28 12:20:00,137.71,137.81,137.6,137.75,6200.0,137.71,137.81,137.6,137.75,6200.0
2018-08-28 12:25:00,137.71,137.89,137.68,137.86,12194.0,137.71,137.89,137.68,137.86,12194.0
2018-08-28 12:30:00,137.87,137.96,137.77,137.88,24041.0,137.87,137.96,137.77,137.88,24041.0
2018-08-28 12:35:00,137.87,138.02,137.86,137.86,9661.0,137.87,138.02,137.86,137.86,9661.0
2018-08-28 12:40:00,137.84,137.87,137.76,137.81,5950.0,137.84,137.87,137.76,137.81,5950.0
2018-08-28 12:45:00,137.84,137.92,137.81,137.9,7304.0,137.84,137.92,137.81,137.9,7304.0
2018-08-28 12:50:00,137.89,137.89,137.84,137.86,2800.0,137.89,137.89,137.84,137.86,2800.0
2018-08-28 12:55:00,137.86,138.04,137.86,138.02,17416.0,137.86,138.04,137.86,138.02,17416.0
2018-08-28 13:00:00,138.08,138.11,138.0,138.05,4268.0,138.08,138.11,138.0,138.05,4268.0
2018-08-28 13:05:00,138.1,138.13,138.04,138.1,3784.0,138.1,138.13,138.04,138.1,3784.0
2018-08-28 13:10:00,138.1,138.32,138.07,138.29,7668.0,138.1,138.32,138.07,138.29,7668.0
2018-08-28 13:15:00,138.3,138.32,138.19,138.24,5870.0,138.3,138.32,138.19,138.24,5870.0
2018-08-28 13:20:00,138.24,138.28,138.16,138.16,3663.0,138.24,138.28,138.16,138.16,3663.0
2018-08-28 13:25:00,138.18,138.18,137.97,137.97,5950.0,138.18,138.18,137.97,137.97,5950.0
2018-08-28 13:30:00,138.02,138.04,137.93,138.03,6851.0,138.02,138.04,137.93,138.03,6851.0
2018-08-28 13:35:00,138.02,138.09,137.93,137.95,6901.0,138.02,138.09,137.93,137.95,6901.0
2018-08-28 13:40:00,137.95,138.0,137.92,137.98,4356.0,137.95,138.0,137.92,137.98,4356.0
2018-08-28 13:45:00,138.02,138.03,137.92,137.92,5250.0,138.02,138.03,137.92,137.92,5250.0
2018-08-28 13:50:00,137.94,137.98,137.9,137.95,4072.0,137.94,137.98,137.9,137.95,4072.0
2018-08-28 13:55:00,137.94,137.96,137.89,137.9,3195.0,137.94,137.96,137.89,137.9,3195.0
2018-08-28 14:00:00,137.88,137.97,137.88,137.92,5500.0,137.88,137.97,137.88,137.92,5500.0
2018-08-28 14:05:00,137.96,137.99,137.95,137.97,9626.0,137.96,137.99,137.95,137.97,9626.0
2018-08-28 14:10:00,137.96,138.06,137.93,138.06,5800.0,137.96,138.06,137.93,138.06,5800.0
2018-08-28 14:15:00,138.05,138.06,137.94,137.94,6300.0,138.05,138.06,137.94,137.94,6300.0
2018-08-28 14:20:00,137.93,137.96,137.87,137.94,6822.0,137.93,137.96,137.87,137.94,6822.0
2018-08-28 14:25:00,137.95,138.0,137.86,138.0,4263.0,137.95,138.0,137.86,138.0,4263.0
2018-08-28 14:30:00,138.02,138.02,137.89,137.9,7144.0,138.02,138.02,137.89,137.9,7144.0
2018-08-28 14:35:00,137.88,137.88,137.72,137.74,7823.0,137.88,137.88,137.72,137.74,7823.0
2018-08-28 14:40:00,137.73,137.92,137.7,137.9,7109.0,137.73,137.92,137.7,137.9,7109.0
2018-08-28 14:45:00,137.88,138.01,137.85,137.89,7531.0,137.88,138.01,137.85,137.89,7531.0
2018-08-28 14:50:00,137.88,137.91,137.87,137.88,6743.0,137.88,137.91,137.87,137.88,6743.0
2018-08-28 14:55:00,137.86,137.89,137.8,137.87,5073.0,137.86,137.89,137.8,137.87,5073.0
2018-08-28 15:00:00,137.84,137.94,137.82,137.94,5409.0,137.84,137.94,137.82,137.94,5409.0
2018-08-28 15:05:00,137.91,138.15,137.89,138.1,8765.0,137.91,138.15,137.89,138.1,8765.0
2018-08-28 15:10:00,138.14,138.2,138.11,138.17,9446.0,138.14,138.2,138.11,138.17,9446.0
2018-08-28 15:15:00,138.18,138.28,138.16,138.2,10850.0,138.18,138.28,138.16,138.2,10850.0
2018-08-28 15:20:00,138.18,138.38,138.09,138.35,21546.0,138.18,138.38,138.09,138.35,21546.0
2018-08-28 15:25:00,138.34,138.34,138.19,138.2,15356.0,138.34,138.34,138.19,138.2,15356.0
2018-08-28 15:30:00,138.2,138.21,138.13,138.13,13551.0,138.2,138.21,138.13,138.13,13551.0
2018-08-28 15:35:00,138.12,138.18,138.1,138.15,19217.0,138.12,138.18,138.1,138.15,19217.0
2018-08-28 15:40:00,138.14,138.14,138.02,138.05,12844.0,138.14,138.14,138.02,138.05,12844.0
2018-08-28 15:45:00,138.05,138.1,137.96,138.05,17718.0,138.05,138.1,137.96,138.05,17718.0
2018-08-28 15:50:00,138.05,138.49,138.05,138.44,30638.0,138.05,138.49,138.05,138.44,30638.0
2018-08-28 15:55:00,138.43,138.74,138.41,138.68,49879.0,138.43,138.74,138.41,138.68,49879.0
2018-08-29 09:30:00,138.7,138.94,136.03,136.83,75467.0,138.7,138.94,136.03,136.83,75467.0
2018-08-29 09:35:00,136.74,136.85,135.5,136.44,61214.0,136.74,136.85,135.5,136.44,61214.0
2018-08-29 09:40:00,136.51,137.35,135.98,136.45,40003.0,136.51,137.35,135.98,136.45,40003.0
2018-08-29 09:45:00,136.55,136.65,135.67,135.78,51230.0,136.55,136.65,135.67,135.78,51230.0
2018-08-29 09:50:00,135.78,136.47,135.72,136.41,30385.0,135.78,136.47,135.72,136.41,30385.0
2018-08-29 09:55:00,136.43,136.48,135.83,135.98,16744.0,136.43,136.48,135.83,135.98,16744.0
2018-08-29 10:00:00,135.9,135.9,135.08,135.44,50239.0,135.9,135.9,135.08,135.44,50239.0
2018-08-29 10:05:00,135.59,135.79,135.3,135.43,34511.0,135.59,135.79,135.3,135.43,34511.0
2018-08-29 10:10:00,135.37,135.96,135.37,135.82,18840.0,135.37,135.96,135.37,135.82,18840.0
2018-08-29 10:15:00,135.77,135.8,135.28,135.58,20274.0,135.77,135.8,135.28,135.58,20274.0
2018-08-29 10:20:00,135.58,136.15,135.4,136.08,24411.0,135.58,136.15,135.4,136.08,24411.0
2018-08-29 10:25:00,136.03,136.52,135.85,136.51,24438.0,136.03,136.52,135.85,136.51,24438.0
2018-08-29 10:30:00,136.58,136.81,136.52,136.62,33599.0,136.58,136.81,136.52,136.62,33599.0
2018-08-29 10:35:00,136.6,136.67,136.35,136.64,18826.0,136.6,136.67,136.35,136.64,18826.0
2018-08-29 10:40:00,136.69,136.93,136.54,136.62,17566.0,136.69,136.93,136.54,136.62,17566.0
2018-08-29 10:45:00,136.62,136.75,136.5,136.66,8609.0,136.62,136.75,136.5,136.66,8609.0
2018-08-29 10:50:00,136.68,136.99,136.53,136.91,16798.0,136.68,136.99,136.53,136.91,16798.0
2018-08-29 10:55:00,136.88,137.11,136.78,137.02,17907.0,136.88,137.11,136.78,137.02,17907.0
2018-08-29 11:00:00,137.07,137.43,137.05,137.39,15686.0,137.07,137.43,137.05,137.39,15686.0
2018-08-29 11:05:00,137.41,137.76,137.36,137.76,22416.0,137.41,137.76,137.36,137.76,22416.0
2018-08-29 11:10:00,137.72,137.78,137.46,137.46,15628.0,137.72,137.78,137.46,137.46,15628.0
2018-08-29 11:15:00,137.47,137.86,137.44,137.82,15370.0,137.47,137.86,137.44,137.82,15370.0
2018-08-29 11:20:00,137.86,137.95,137.55,137.63,24898.0,137.86,137.95,137.55,137.63,24898.0
2018-08-29 11:25:00,137.72,138.07,137.7,137.71,28882.0,137.72,138.07,137.7,137.71,28882.0
2018-08-29 11:30:00,137.66,137.82,137.34,137.4,16841.0,137.66,137.82,137.34,137.4,16841.0
2018-08-29 11:35:00,137.38,137.44,137.01,137.1,8736.0,137.38,137.44,137.01,137.1,8736.0
2018-08-29 11:40:00,137.09,137.29,136.85,136.89,10976.0,137.09,137.29,136.85,136.89,10976.0
2018-08-29 11:45:00,136.83,137.01,136.78,136.9,12946.0,136.83,137.01,136.78,136.9,12946.0
2018-08-29 11:50:00,136.9,137.03,136.75,136.8,10304.0,136.9,137.03,136.75,136.8,10304.0
2018-08-29 11:55:00,136.78,136.95,136.74,136.78,14855.0,136.78,136.95,136.74,136.78,14855.0
2018-08-29 12:00:00,136.82,137.05,136.81,136.97,17148.0,136.82,137.05,136.81,136.97,17148.0
2018-08-29 12:05:00,136.96,137.15,136.86,137.11,13015.0,136.96,137.15,136.86,137.11,13015.0
2018-08-29 12:10:00,137.15,137.21,137.05,137.05,7329.0,137.15,137.21,137.05,137.05,7329.0
2018-08-29 12:15:00,137.05,137.11,136.9,137.11,19495.0,137.05,137.11,136.9,137.11,19495.0
2018-08-29 12:20:00,137.12,137.33,137.09,137.29,12452.0,137.12,137.33,137.09,137.29,12452.0
2018-08-29 12:25:00,137.34,137.39,137.27,137.32,5781.0,137.34,137.39,137.27,137.32,5781.0
2018-08-29 12:30:00,137.3,137.32,137.12,137.13,13631.0,137.3,137.32,137.12,137.13,13631.0
2018-08-29 12:35:00,137.12,137.13,136.97,137.0,24993.0,137.12,137.13,136.97,137.0,24993.0
2018-08-29 12:40:00,137.0,137.0,136.93,136.98,10281.0,137.0,137.0,136.93,136.98,10281.0
2018-08-29 12:45:00,136.97,137.12,136.95,137.11,5783.0,136.97,137.12,136.95,137.11,5783.0
2018-08-29 12:50:00,137.09,137.18,136.94,136.94,11572.0,137.09,137.18,136.94,136.94,11572.0
2018-08-29 12:55:00,136.94,137.01,136.81,137.01,13270.0,136.94,137.01,136.81,137.01,13270.0
2018-08-29 13:00:00,137.01,137.18,136.97,136.98,15912.0,137.01,137.18,136.97,136.98,15912.0
2018-08-29 13:05:00,136.97,136.97,136.82,136.84,10209.0,136.97,136.97,136.82,136.84,10209.0
2018-08-29 13:10:00,136.88,136.95,136.84,136.92,8850.0,136.88,136.95,136.84,136.92,8850.0
2018-08-29 13:15:00,136.92,136.93,136.79,136.84,9575.0,136.92,136.93,136.79,136.84,9575.0
2018-08-29 13:20:00,136.84,136.9,136.78,136.88,10130.0,136.84,136.9,136.78,136.88,10130.0
2018-08-29 13:25:00,136.88,136.97,136.85,136.91,12550.0,136.88,136.97,136.85,136.91,12550.0
2018-08-29 13:30:00,136.92,137.0,136.86,137.0,8682.0,136.92,137.0,136.86,137.0,8682.0
2018-08-29 13:35:00,137.03,137.17,137.02,137.05,12970.0,137.03,137.17,137.02,137.05,12970.0
2018-08-29 13:40:00,137.04,137.2,137.03,137.14,15283.0,137.04,137.2,137.03,137.14,15283.0
2018-08-29 13:45:00,137.16,137.17,136.94,136.96,9348.0,137.16,137.17,136.94,136.96,9348.0
2018-08-29 13:50:00,136.99,137.04,136.92,136.97,11018.0,136.99,137.04,136.92,136.97,11018.0
2018-08-29 13:55:00,136.96,137.01,136.92,136.95,8826.0,136.96,137.01,136.92,136.95,8826.0
2018-08-29 14:00:00,136.96,137.13,136.93,137.04,14586.0,136.96,137.13,136.93,137.04,14586.0
2018-08-29 14:05:00,137.09,137.11,137.01,137.08,8148.0,137.09,137.11,137.01,137.08,8148.0
2018-08-29 14:10:00,137.05,137.18,137.05,137.07,11412.0,137.05,137.18,137.05,137.07,11412.0
2018-08-29 14:15:00,137.08,137.22,136.99,137.14,16789.0,137.08,137.22,136.99,137.14,16789.0
2018-08-29 14:20:00,137.17,137.18,137.03,137.07,15612.0,137.17,137.18,137.03,137.07,15612.0
2018-08-29 14:25:00,137.05,137.18,137.03,137.18,15320.0,137.05,137.18,137.03,137.18,15320.0
2018-08-29 14:30:00,137.18,137.45,137.15,137.36,37283.0,137.18,137.45,137.15,137.36,37283.0
2018-08-29 14:35:00,137.38,137.65,137.37,137.59,19147.0,137.38,137.65,137.37,137.59,19147.0
2018-08-29 14:40:00,137.59,137.73,137.55,137.67,12818.0,137.59,137.73,137.55,137.67,12818.0
2018-08-29 14:45:00,137.68,137.84,137.67,137.84,20073.0,137.68,137.84,137.67,137.84,20073.0
2018-08-29 14:50:00,137.83,137.83,137.68,137.69,22921.0,137.83,137.83,137.68,137.69,22921.0
2018-08-29 14:55:00,137.71,137.78,137.68,137.74,13656.0,137.71,137.78,137.68,137.74,13656.0
2018-08-29 15:00:00,137.74,137.95,137.72,137.94,27013.0,137.74,137.95,137.72,137.94,27013.0
2018-08-29 15:05:00,137.95,138.06,137.9,138.02,22101.0,137.95,138.06,137.9,138.02,22101.0
2018-08-29 15:10:00,138.04,138.15,137.98,138.11,26607.0,138.04,138.15,137.98,138.11,26607.0
2018-08-29 15:15:00,138.11,138.21,138.08,138.19,23233.0,138.11,138.21,138.08,138.19,23233.0
2018-08-29 15:20:00,138.21,138.21,138.07,138.15,25176.0,138.21,138.21,138.07,138.15,25176.0
2018-08-29 15:25:00,138.14,138.3,138.1,138.27,26671.0,138.14,138.3,138.1,138.27,26671.0
2018-08-29 15:30:00,138.27,138.57,138.25,138.56,45205.0,138.27,138.57,138.25,138.56,45205.0
2018-08-29 15:35:00,138.54,138.89,138.51,138.68,44536.0,138.54,138.89,138.51,138.68,44536.0
2018-08-29 15:40:00,138.7,138.77,138.59,138.59,27663.0,138.7,138.77,138.59,138.59,27663.0
2018-08-29 15:45:00,138.6,138.76,138.58,138.76,46256.0,138.6,138.76,138.58,138.76,46256.0
2018-08-29 15:50:00,138.73,138.73,138.46,138.61,55702.0,138.73,138.73,138.46,138.61,55702.0
2018-08-29 15:55:00,138.61,138.83,138.6,138.71,93717.0,138.61,138.83,138.6,138.71,93717.0
2018-08-30 09:30:00,137.8,138.38,137.67,137.92,67249.0,137.8,138.38,137.67,137.92,67249.0
2018-08-30 09:35:00,137.96,138.04,136.11,136.37,68020.0,137.96,138.04,136.11,136.37,68020.0
2018-08-30 09:40:00,136.33,136.8,135.69,136.71,51571.0,136.33,136.8,135.69,136.71,51571.0
2018-08-30 09:45:00,136.77,136.88,136.38,136.83,27503.0,136.77,136.88,136.38,136.83,27503.0
2018-08-30 09:50:00,136.83,136.98,136.68,136.78,23330.0,136.83,136.98,136.68,136.78,23330.0
2018-08-30 09:55:00,136.78,136.86,136.36,136.55,22746.0,136.78,136.86,136.36,136.55,22746.0
2018-08-30 10:00:00,136.51,136.76,136.37,136.67,29769.0,136.51,136.76,136.37,136.67,29769.0
2018-08-30 10:05:00,136.62,137.2,136.54,137.2,30511.0,136.62,137.2,136.54,137.2,30511.0
2018-08-30 10:10:00,137.21,137.21,136.8,137.04,36258.0,137.21,137.21,136.8,137.04,36258.0
2018-08-30 10:15:00,137.02,137.17,136.82,137.1,28685.0,137.02,137.17,136.82,137.1,28685.0
2018-08-30 10:20:00,137.09,137.17,136.84,136.95,20754.0,137.09,137.17,136.84,136.95,20754.0
2018-08-30 10:25:00,136.99,137.04,136.48,136.54,20250.0,136.99,137.04,136.48,136.54,20250.0
2018-08-30 10:30:00,136.49,136.59,136.26,136.52,30287.0,136.49,136.59,136.26,136.52,30287.0
2018-08-30 10:35:00,136.51,136.65,136.31,136.37,18541.0,136.51,136.65,136.31,136.37,18541.0
2018-08-30 10:40:00,136.37,136.5,136.3,136.36,17569.0,136.37,136.5,136.3,136.36,17569.0
2018-08-30 10:45:00,136.4,136.79,136.39,136.64,23834.0,136.4,136.79,136.39,136.64,23834.0
2018-08-30 10:50:00,136.64,136.71,136.43,136.67,28092.0,136.64,136.71,136.43,136.67,28092.0
2018-08-30 10:55:00,136.71,136.71,136.22,136.24,24952.0,136.71,136.71,136.22,136.24,24952.0
2018-08-30 11:00:00,136.21,136.4,136.1,136.34,55047.0,136.21,136.4,136.1,136.34,55047.0
2018-08-30 11:05:00,136.34,136.37,136.05,136.09,35247.0,136.34,136.37,136.05,136.09,35247.0
2018-08-30 11:10:00,136.1,136.52,136.09,136.5,24317.0,136.1,136.52,136.09,136.5,24317.0
2018-08-30 11:15:00,136.54,136.59,136.25,136.25,15242.0,136.54,136.59,136.25,136.25,15242.0
2018-08-30 11:20:00,136.27,136.28,136.12,136.12,12807.0,136.27,136.28,136.12,136.12,12807.0
2018-08-30 11:25:00,136.16,136.21,136.02,136.06,18079.0,136.16,136.21,136.02,136.06,18079.0
2018-08-30 11:30:00,136.02,136.2,136.0,136.08,25529.0,136.02,136.2,136.0,136.08,25529.0
2018-08-30 11:35:00,136.09,136.11,135.75,135.86,38102.0,136.09,136.11,135.75,135.86,38102.0
2018-08-30 11:40:00,135.88,136.01,135.76,135.87,26191.0,135.88,136.01,135.76,135.87,26191.0
2018-08-30 11:45:00,135.91,136.15,135.79,136.04,14898.0,135.91,136.15,135.79,136.04,14898.0
2018-08-30 11:50:00,136.08,136.34,135.89,136.21,20040.0,136.08,136.34,135.89,136.21,20040.0
2018-08-30 11:55:00,136.18,136.18,135.98,136.07,17815.0,136.18,136.18,135.98,136.07,17815.0
2018-08-30 12:00:00,136.1,136.23,135.97,136.18,20933.0,136.1,136.23,135.97,136.18,20933.0
2018-08-30 12:05:00,136.17,136.46,136.07,136.43,19554.0,136.17,136.46,136.07,136.43,19554.0
2018-08-30 12:10:00,136.44,136.63,136.31,136.57,14287.0,136.44,136.63,136.31,136.57,14287.0
2018-08-30 12:15:00,136.54,136.54,136.44,136.49,11553.0,136.54,136.54,136.44,136.49,11553.0
2018-08-30 12:20:00,136.48,136.5,136.38,136.38,10249.0,136.48,136.5,136.38,136.38,10249.0
2018-08-30 12:25:00,136.38,136.57,136.31,136.57,9902.0,136.38,136.57,136.31,136.57,9902.0
2018-08-30 12:30:00,136.58,136.62,136.41,136.62,16750.0,136.58,136.62,136.41,136.62,16750.0
2018-08-30 12:35:00,136.62,136.79,136.6,136.72,28426.0,136.62,136.79,136.6,136.72,28426.0
2018-08-30 12:40:00,136.75,136.8,136.55,136.65,24233.0,136.75,136.8,136.55,136.65,24233.0
2018-08-30 12:45:00,136.66,136.7,136.45,136.53,15930.0,136.66,136.7,136.45,136.53,15930.0
2018-08-30 12:50:00,136.49,136.63,136.35,136.63,16314.0,136.49,136.63,136.35,136.63,16314.0
2018-08-30 12:55:00,136.63,136.63,136.45,136.63,8352.0,136.63,136.63,136.45,136.63,8352.0
2018-08-30 13:00:00,136.61,136.87,136.61,136.84,18365.0,136.61,136.87,136.61,136.84,18365.0
2018-08-30 13:05:00,136.86,136.96,136.78,136.89,12538.0,136.86,136.96,136.78,136.89,12538.0
2018-08-30 13:10:00,136.89,136.95,136.82,136.92,12665.0,136.89,136.95,136.82,136.92,12665.0
2018-08-30 13:15:00,136.92,137.01,136.9,136.97,25331.0,136.92,137.01,136.9,136.97,25331.0
2018-08-30 13:20:00,136.98,137.02,136.88,136.95,18258.0,136.98,137.02,136.88,136.95,18258.0
2018-08-30 13:25:00,136.94,137.19,136.93,137.14,27863.0,136.94,137.19,136.93,137.14,27863.0
2018-08-30 13:30:00,137.17,137.21,136.9,136.96,22239.0,137.17,137.21,136.9,136.96,22239.0
2018-08-30 13:35:00,136.94,137.0,136.74,136.97,23765.0,136.94,137.0,136.74,136.97,23765.0
2018-08-30 13:40:00,136.99,137.09,136.8,137.04,23915.0,136.99,137.09,136.8,137.04,23915.0
2018-08-30 13:45:00,137.01,137.06,136.81,136.81,11083.0,137.01,137.06,136.81,136.81,11083.0
2018-08-30 13:50:00,136.81,136.85,136.7,136.79,10553.0,136.81,136.85,136.7,136.79,10553.0
2018-08-30 13:55:00,136.8,136.88,136.7,136.84,13121.0,136.8,136.88,136.7,136.84,13121.0
2018-08-30 14:00:00,136.86,136.9,136.65,136.74,18782.0,136.86,136.9,136.65,136.74,18782.0
2018-08-30 14:05:00,136.74,136.9,136.61,136.72,23271.0,136.74,136.9,136.61,136.72,23271.0
2018-08-30 14:10:00,136.67,136.83,136.57,136.59,19613.0,136.67,136.83,136.57,136.59,19613.0
2018-08-30 14:15:00,136.58,136.67,136.45,136.56,30933.0,136.58,136.67,136.45,136.56,30933.0
2018-08-30 14:20:00,136.55,136.86,136.49,136.8,44483.0,136.55,136.86,136.49,136.8,44483.0
2018-08-30 14:25:00,136.8,136.88,136.6,136.73,24954.0,136.8,136.88,136.6,136.73,24954.0
2018-08-30 14:30:00,136.73,136.88,136.54,136.56,54900.0,136.73,136.88,136.54,136.56,54900.0
2018-08-30 14:35:00,136.58,136.65,136.21,136.22,29059.0,136.58,136.65,136.21,136.22,29059.0
2018-08-30 14:40:00,136.22,136.34,136.01,136.27,25480.0,136.22,136.34,136.01,136.27,25480.0
2018-08-30 14:45:00,136.24,136.38,136.14,136.22,14568.0,136.24,136.38,136.14,136.22,14568.0
2018-08-30 14:50:00,136.21,136.26,136.07,136.09,29515.0,136.21,136.26,136.07,136.09,29515.0
2018-08-30 14:55:00,136.14,136.35,136.05,136.27,36930.0,136.14,136.35,136.05,136.27,36930.0
2018-08-30 15:00:00,136.27,136.28,136.08,136.11,35347.0,136.27,136.28,136.08,136.11,35347.0
2018-08-30 15:05:00,136.12,136.24,136.07,136.08,27880.0,136.12,136.24,136.07,136.08,27880.0
2018-08-30 15:10:00,136.1,136.1,135.87,135.9,35683.0,136.1,136.1,135.87,135.9,35683.0
2018-08-30 15:15:00,135.88,135.98,135.8,135.9,34060.0,135.88,135.98,135.8,135.9,34060.0
2018-08-30 15:20:00,135.92,135.92,135.81,135.86,22739.0,135.92,135.92,135.81,135.86,22739.0
2018-08-30 15:25:00,135.88,135.97,135.8,135.95,34546.0,135.88,135.97,135.8,135.95,34546.0
2018-08-30 15:30:00,135.95,136.1,135.92,136.05,35338.0,135.95,136.1,135.92,136.05,35338.0
2018-08-30 15:35:00,136.06,136.06,135.77,135.77,37611.0,136.06,136.06,135.77,135.77,37611.0
2018-08-30 15:40:00,135.76,135.87,135.75,135.85,52305.0,135.76,135.87,135.75,135.85,52305.0
2018-08-30 15:45:00,135.85,136.53,135.84,136.5,70908.0,135.85,136.53,135.84,136.5,70908.0
2018-08-30 15:50:00,136.48,136.81,136.35,136.77,97944.0,136.48,136.81,136.35,136.77,97944.0
2018-08-30 15:55:00,136.8,137.72,136.62,136.95,187446.0,136.8,137.72,136.62,136.95,187446.0
2018-08-31 09:30:00,153.3,156.15,153.01,154.78,1044139.0,153.3,156.15,153.01,154.78,1044139.0
2018-08-31 09:35:00,154.78,155.94,154.68,155.38,521540.0,154.78,155.94,154.68,155.38,521540.0
2018-08-31 09:40:00,155.38,156.89,154.33,156.32,628164.0,155.38,156.89,154.33,156.32,628164.0
2018-08-31 09:45:00,156.27,157.23,156.07,156.95,416730.0,156.27,157.23,156.07,156.95,416730.0
2018-08-31 09:50:00,156.99,158.7,156.98,158.65,499010.0,156.99,158.7,156.98,158.65,499010.0
2018-08-31 09:55:00,158.66,158.7,157.26,157.66,404436.0,158.66,158.7,157.26,157.66,404436.0
2018-08-31 10:00:00,157.72,157.81,156.4,157.54,368680.0,157.72,157.81,156.4,157.54,368680.0
2018-08-31 10:05:00,157.58,157.97,156.43,157.0,237369.0,157.58,157.97,156.43,157.0,237369.0
2018-08-31 10:10:00,156.99,157.67,156.81,157.44,152007.0,156.99,157.67,156.81,157.44,152007.0
2018-08-31 10:15:00,157.44,157.89,157.2,157.8,154866.0,157.44,157.89,157.2,157.8,154866.0
2018-08-31 10:20:00,157.75,157.98,156.7,157.01,156584.0,157.75,157.98,156.7,157.01,156584.0
2018-08-31 10:25:00,157.0,157.25,155.71,155.9,267901.0,157.0,157.25,155.71,155.9,267901.0
2018-08-31 10:30:00,155.89,156.47,155.5,156.27,162009.0,155.89,156.47,155.5,156.27,162009.0
2018-08-31 10:35:00,156.28,156.76,155.6,156.73,184511.0,156.28,156.76,155.6,156.73,184511.0
2018-08-31 10:40:00,156.76,157.27,156.4,156.67,190469.0,156.76,157.27,156.4,156.67,190469.0
2018-08-31 10:45:00,156.58,157.17,156.57,157.01,76812.0,156.58,157.17,156.57,157.01,76812.0
2018-08-31 10:50:00,156.98,157.5,156.98,157.11,148579.0,156.98,157.5,156.98,157.11,148579.0
2018-08-31 10:55:00,157.11,157.53,157.06,157.43,78949.0,157.11,157.53,157.06,157.43,78949.0
2018-08-31 11:00:00,157.43,157.75,157.16,157.7,101692.0,157.43,157.75,157.16,157.7,101692.0
2018-08-31 11:05:00,157.68,157.89,157.3,157.38,120027.0,157.68,157.89,157.3,157.38,120027.0
2018-08-31 11:10:00,157.37,157.48,156.62,157.1,124204.0,157.37,157.48,156.62,157.1,124204.0
2018-08-31 11:15:00,157.1,158.14,156.97,158.01,153696.0,157.1,158.14,156.97,158.01,153696.0
2018-08-31 11:20:00,158.03,158.49,157.93,158.42,118361.0,158.03,158.49,157.93,158.42,118361.0
2018-08-31 11:25:00,158.41,158.64,157.95,157.99,126594.0,158.41,158.64,157.95,157.99,126594.0
2018-08-31 11:30:00,157.98,158.35,157.96,158.23,65669.0,157.98,158.35,157.96,158.23,65669.0
2018-08-31 11:35:00,158.22,158.7,158.22,158.7,181100.0,158.22,158.7,158.22,158.7,181100.0
2018-08-31 11:40:00,158.66,159.18,158.66,158.95,332719.0,158.66,159.18,158.66,158.95,332719.0
2018-08-31 11:45:00,158.93,158.93,158.08,158.45,121443.0,158.93,158.93,158.08,158.45,121443.0
2018-08-31 11:50:00,158.39,158.49,157.59,158.07,118432.0,158.39,158.49,157.59,158.07,118432.0
2018-08-31 11:55:00,158.16,158.43,157.6,158.36,98471.0,158.16,158.43,157.6,158.36,98471.0
2018-08-31 12:00:00,158.34,158.85,158.13,158.81,86517.0,158.34,158.85,158.13,158.81,86517.0
2018-08-31 12:05:00,158.81,159.05,158.56,159.04,92100.0,158.81,159.05,158.56,159.04,92100.0
2018-08-31 12:10:00,159.04,159.15,158.79,158.85,114838.0,159.04,159.15,158.79,158.85,114838.0
2018-08-31 12:15:00,158.85,159.75,158.8,159.61,304915.0,158.85,159.75,158.8,159.61,304915.0
2018-08-31 12:20:00,159.58,159.79,159.19,159.65,102198.0,159.58,159.79,159.19,159.65,102198.0
2018-08-31 12:25:00,159.65,159.68,158.85,158.99,103390.0,159.65,159.68,158.85,158.99,103390.0
2018-08-31 12:30:00,159.02,159.22,158.85,159.11,75924.0,159.02,159.22,158.85,159.11,75924.0
2018-08-31 12:35:00,159.11,159.52,159.02,159.39,79747.0,159.11,159.52,159.02,159.39,79747.0
2018-08-31 12:40:00,159.36,159.49,159.05,159.14,89821.0,159.36,159.49,159.05,159.14,89821.0
2018-08-31 12:45:00,159.12,159.12,158.11,158.16,96130.0,159.12,159.12,158.11,158.16,96130.0
2018-08-31 12:50:00,158.25,158.76,158.07,158.25,75915.0,158.25,158.76,158.07,158.25,75915.0
2018-08-31 12:55:00,158.24,158.52,158.17,158.3,56510.0,158.24,158.52,158.17,158.3,56510.0
2018-08-31 13:00:00,158.27,158.43,158.13,158.27,57512.0,158.27,158.43,158.13,158.27,57512.0
2018-08-31 13:05:00,158.21,158.37,158.0,158.25,67798.0,158.21,158.37,158.0,158.25,67798.0
2018-08-31 13:10:00,158.26,158.47,157.67,158.06,103752.0,158.26,158.47,157.67,158.06,103752.0
2018-08-31 13:15:00,158.06,158.11,157.36,157.44,88358.0,158.06,158.11,157.36,157.44,88358.0
2018-08-31 13:20:00,157.47,157.53,157.05,157.31,84135.0,157.47,157.53,157.05,157.31,84135.0
2018-08-31 13:25:00,157.28,157.48,157.2,157.3,54058.0,157.28,157.48,157.2,157.3,54058.0
2018-08-31 13:30:00,157.33,157.46,157.06,157.43,65785.0,157.33,157.46,157.06,157.43,65785.0
2018-08-31 13:35:00,157.46,157.56,156.43,156.51,183101.0,157.46,157.56,156.43,156.51,183101.0
2018-08-31 13:40:00,156.5,156.91,156.4,156.68,121185.0,156.5,156.91,156.4,156.68,121185.0
2018-08-31 13:45:00,156.7,157.06,155.85,156.17,146690.0,156.7,157.06,155.85,156.17,146690.0
2018-08-31 13:50:00,156.21,156.47,156.11,156.37,57652.0,156.21,156.47,156.11,156.37,57652.0
2018-08-31 13:55:00,156.34,156.43,155.82,155.82,90413.0,156.34,156.43,155.82,155.82,90413.0
2018-08-31 14:00:00,155.85,155.92,155.12,155.43,129271.0,155.85,155.92,155.12,155.43,129271.0
2018-08-31 14:05:00,155.45,155.82,155.3,155.49,103372.0,155.45,155.82,155.3,155.49,103372.0
2018-08-31 14:10:00,155.51,155.55,155.25,155.34,72542.0,155.51,155.55,155.25,155.34,72542.0
2018-08-31 14:15:00,155.33,156.29,155.28,155.98,141858.0,155.33,156.29,155.28,155.98,141858.0
2018-08-31 14:20:00,156.01,156.09,155.73,155.87,76892.0,156.01,156.09,155.73,155.87,76892.0
2018-08-31 14:25:00,155.9,156.05,155.32,155.73,71528.0,155.9,156.05,155.32,155.73,71528.0
2018-08-31 14:30:00,155.74,156.44,155.52,156.44,67994.0,155.74,156.44,155.52,156.44,67994.0
2018-08-31 14:35:00,156.44,156.57,155.53,155.73,101795.0,156.44,156.57,155.53,155.73,101795.0
2018-08-31 14:40:00,155.68,155.91,155.41,155.47,57274.0,155.68,155.91,155.41,155.47,57274.0
2018-08-31 14:45:00,155.44,155.84,155.11,155.63,76895.0,155.44,155.84,155.11,155.63,76895.0
2018-08-31 14:50:00,155.71,155.87,155.44,155.61,42751.0,155.71,155.87,155.44,155.61,42751.0
2018-08-31 14:55:00,155.58,155.98,155.49,155.69,48592.0,155.58,155.98,155.49,155.69,48592.0
2018-08-31 15:00:00,155.69,155.87,155.55,155.62,51317.0,155.69,155.87,155.55,155.62,51317.0
2018-08-31 15:05:00,155.63,155.65,155.24,155.31,48255.0,155.63,155.65,155.24,155.31,48255.0
2018-08-31 15:10:00,155.29,155.47,154.95,155.16,88479.0,155.29,155.47,154.95,155.16,88479.0
2018-08-31 15:15:00,155.14,155.55,154.96,155.03,75131.0,155.14,155.55,154.96,155.03,75131.0
2018-08-31 15:20:00,155.0,155.1,154.4,154.65,139226.0,155.0,155.1,154.4,154.65,139226.0
2018-08-31 15:25:00,154.59,154.99,154.39,154.42,110667.0,154.59,154.99,154.39,154.42,110667.0
2018-08-31 15:30:00,154.43,155.27,154.42,155.14,102222.0,154.43,155.27,154.42,155.14,102222.0
2018-08-31 15:35:00,155.14,155.23,154.6,154.83,89771.0,155.14,155.23,154.6,154.83,89771.0
2018-08-31 15:40:00,154.84,155.0,154.78,154.92,69941.0,154.84,155.0,154.78,154.92,69941.0
2018-08-31 15:45:00,154.92,154.97,154.57,154.87,138389.0,154.92,154.97,154.57,154.87,138389.0
2018-08-31 15:50:00,154.88,154.88,154.37,154.71,189812.0,154.88,154.88,154.37,154.71,189812.0
2018-08-31 15:55:00,154.71,155.04,154.62,154.97,268086.0,154.71,155.04,154.62,154.97,268086.0
2018-09-04 09:30:00,154.86,156.5,154.71,156.0,150026.0,154.86,156.5,154.71,156.0,150026.0
2018-09-04 09:35:00,156.1,156.94,155.7,155.89,133391.0,156.1,156.94,155.7,155.89,133391.0
2018-09-04 09:40:00,155.84,156.35,155.23,155.89,65518.0,155.84,156.35,155.23,155.89,65518.0
2018-09-04 09:45:00,155.99,157.25,155.93,156.85,99471.0,155.99,157.25,155.93,156.85,99471.0
2018-09-04 09:50:00,156.78,158.42,156.78,158.31,130515.0,156.78,158.42,156.78,158.31,130515.0
2018-09-04 09:55:00,158.31,158.65,157.85,158.18,81260.0,158.31,158.65,157.85,158.18,81260.0
2018-09-04 10:00:00,158.11,160.0,158.11,159.59,213467.0,158.11,160.0,158.11,159.59,213467.0
2018-09-04 10:05:00,159.54,159.56,158.52,158.56,96415.0,159.54,159.56,158.52,158.56,96415.0
2018-09-04 10:10:00,158.52,158.73,157.95,158.67,86404.0,158.52,158.73,157.95,158.67,86404.0
2018-09-04 10:15:00,158.67,158.88,157.65,157.93,50801.0,158.67,158.88,157.65,157.93,50801.0
2018-09-04 10:20:00,157.84,158.6,157.8,157.92,56638.0,157.84,158.6,157.8,157.92,56638.0
2018-09-04 10:25:00,157.88,158.14,157.5,157.63,52836.0,157.88,158.14,157.5,157.63,52836.0
2018-09-04 10:30:00,157.64,158.22,157.21,158.17,68679.0,157.64,158.22,157.21,158.17,68679.0
2018-09-04 10:35:00,158.17,159.29,158.14,158.94,63048.0,158.17,159.29,158.14,158.94,63048.0
2018-09-04 10:40:00,158.97,159.25,158.58,159.0,45020.0,158.97,159.25,158.58,159.0,45020.0
2018-09-04 10:45:00,158.98,159.92,158.77,159.68,89480.0,158.98,159.92,158.77,159.68,89480.0
2018-09-04 10:50:00,159.64,159.7,158.94,159.48,42375.0,159.64,159.7,158.94,159.48,42375.0
2018-09-04 10:55:00,159.5,159.52,158.87,158.88,40958.0,159.5,159.52,158.87,158.88,40958.0
2018-09-04 11:00:00,158.84,158.96,158.36,158.55,41961.0,158.84,158.96,158.36,158.55,41961.0
2018-09-04 11:05:00,158.51,158.63,158.22,158.42,34476.0,158.51,158.63,158.22,158.42,34476.0
2018-09-04 11:10:00,158.39,159.14,158.37,159.14,31125.0,158.39,159.14,158.37,159.14,31125.0
2018-09-04 11:15:00,159.15,159.17,158.69,158.88,41816.0,159.15,159.17,158.69,158.88,41816.0
2018-09-04 11:20:00,158.9,158.91,158.55,158.75,36618.0,158.9,158.91,158.55,158.75,36618.0
2018-09-04 11:25:00,158.75,158.75,158.37,158.6,19782.0,158.75,158.75,158.37,158.6,19782.0
2018-09-04 11:30:00,158.51,158.66,158.24,158.47,30539.0,158.51,158.66,158.24,158.47,30539.0
2018-09-04 11:35:00,158.46,158.66,158.4,158.56,17550.0,158.46,158.66,158.4,158.56,17550.0
2018-09-04 11:40:00,158.53,158.57,157.78,157.9,43489.0,158.53,158.57,157.78,157.9,43489.0
2018-09-04 11:45:00,157.9,158.03,157.63,157.63,17774.0,157.9,158.03,157.63,157.63,17774.0
2018-09-04 11:50:00,157.64,157.75,157.4,157.42,21053.0,157.64,157.75,157.4,157.42,21053.0
2018-09-04 11:55:00,157.4,157.51,157.0,157.21,40271.0,157.4,157.51,157.0,157.21,40271.0
2018-09-04 12:00:00,157.18,157.32,156.96,156.99,29378.0,157.18,157.32,156.96,156.99,29378.0
2018-09-04 12:05:00,157.0,157.54,157.0,157.34,19864.0,157.0,157.54,157.0,157.34,19864.0
2018-09-04 12:10:00,157.35,157.84,157.22,157.79,21610.0,157.35,157.84,157.22,157.79,21610.0
2018-09-04 12:15:00,157.79,157.88,157.45,157.74,26962.0,157.79,157.88,157.45,157.74,26962.0
2018-09-04 12:20:00,157.73,158.05,157.64,157.84,49541.0,157.73,158.05,157.64,157.84,49541.0
2018-09-04 12:25:00,157.8,158.45,157.76,158.37,22402.0,157.8,158.45,157.76,158.37,22402.0
2018-09-04 12:30:00,158.38,158.7,158.27,158.58,32318.0,158.38,158.7,158.27,158.58,32318.0
2018-09-04 12:35:00,158.65,158.65,158.35,158.57,17041.0,158.65,158.65,158.35,158.57,17041.0
2018-09-04 12:40:00,158.58,158.9,158.53,158.85,18587.0,158.58,158.9,158.53,158.85,18587.0
2018-09-04 12:45:00,158.85,159.08,158.81,159.06,35332.0,158.85,159.08,158.81,159.06,35332.0
2018-09-04 12:50:00,159.05,159.37,158.92,158.95,44790.0,159.05,159.37,158.92,158.95,44790.0
2018-09-04 12:55:00,158.95,159.11,158.57,158.98,28704.0,158.95,159.11,158.57,158.98,28704.0
2018-09-04 13:00:00,159.05,159.11,158.88,159.03,16242.0,159.05,159.11,158.88,159.03,16242.0
2018-09-04 13:05:00,159.02,159.42,158.87,158.91,20272.0,159.02,159.42,158.87,158.91,20272.0
2018-09-04 13:10:00,158.9,159.02,158.71,158.74,12068.0,158.9,159.02,158.71,158.74,12068.0
2018-09-04 13:15:00,158.73,158.81,158.59,158.61,14458.0,158.73,158.81,158.59,158.61,14458.0
2018-09-04 13:20:00,158.62,158.86,158.62,158.66,11927.0,158.62,158.86,158.62,158.66,11927.0
2018-09-04 13:25:00,158.69,158.72,158.41,158.57,19686.0,158.69,158.72,158.41,158.57,19686.0
2018-09-04 13:30:00,158.58,158.58,158.16,158.17,14690.0,158.58,158.58,158.16,158.17,14690.0
2018-09-04 13:35:00,158.18,158.33,158.1,158.14,23757.0,158.18,158.33,158.1,158.14,23757.0
2018-09-04 13:40:00,158.13,158.28,158.01,158.04,19752.0,158.13,158.28,158.01,158.04,19752.0
2018-09-04 13:45:00,158.01,158.6,157.99,158.43,25455.0,158.01,158.6,157.99,158.43,25455.0
2018-09-04 13:50:00,158.42,158.68,158.41,158.59,23001.0,158.42,158.68,158.41,158.59,23001.0
2018-09-04 13:55:00,158.64,158.89,158.53,158.58,27386.0,158.64,158.89,158.53,158.58,27386.0
2018-09-04 14:00:00,158.66,158.72,158.3,158.49,21358.0,158.66,158.72,158.3,158.49,21358.0
2018-09-04 14:05:00,158.48,158.54,158.33,158.34,14607.0,158.48,158.54,158.33,158.34,14607.0
2018-09-04 14:10:00,158.31,158.32,157.75,157.86,29107.0,158.31,158.32,157.75,157.86,29107.0
2018-09-04 14:15:00,157.84,157.85,157.63,157.66,41557.0,157.84,157.85,157.63,157.66,41557.0
2018-09-04 14:20:00,157.63,157.89,157.47,157.76,33244.0,157.63,157.89,157.47,157.76,33244.0
2018-09-04 14:25:00,157.81,157.81,157.31,157.38,26336.0,157.81,157.81,157.31,157.38,26336.0
2018-09-04 14:30:00,157.36,157.36,157.27,157.36,43983.0,157.36,157.36,157.27,157.36,43983.0
2018-09-04 14:35:00,157.36,157.67,157.35,157.52,37361.0,157.36,157.67,157.35,157.52,37361.0
2018-09-04 14:40:00,157.55,157.61,157.4,157.53,20059.0,157.55,157.61,157.4,157.53,20059.0
2018-09-04 14:45:00,157.54,157.69,157.38,157.52,37430.0,157.54,157.69,157.38,157.52,37430.0
2018-09-04 14:50:00,157.48,157.58,157.36,157.38,25246.0,157.48,157.58,157.36,157.38,25246.0
2018-09-04 14:55:00,157.36,157.68,157.31,157.66,19332.0,157.36,157.68,157.31,157.66,19332.0
2018-09-04 15:00:00,157.69,157.82,157.43,157.59,30042.0,157.69,157.82,157.43,157.59,30042.0
2018-09-04 15:05:00,157.58,157.64,157.35,157.35,25410.0,157.58,157.64,157.35,157.35,25410.0
2018-09-04 15:10:00,157.37,157.51,157.33,157.4,35198.0,157.37,157.51,157.33,157.4,35198.0
2018-09-04 15:15:00,157.41,157.66,157.39,157.49,38449.0,157.41,157.66,157.39,157.49,38449.0
2018-09-04 15:20:00,157.49,157.93,157.49,157.72,38173.0,157.49,157.93,157.49,157.72,38173.0
2018-09-04 15:25:00,157.71,157.89,157.58,157.83,32235.0,157.71,157.89,157.58,157.83,32235.0
2018-09-04 15:30:00,157.86,157.86,157.52,157.64,40382.0,157.86,157.86,157.52,157.64,40382.0
2018-09-04 15:35:00,157.66,157.72,157.35,157.72,44199.0,157.66,157.72,157.35,157.72,44199.0
2018-09-04 15:40:00,157.68,157.7,157.35,157.35,46179.0,157.68,157.7,157.35,157.35,46179.0
2018-09-04 15:45:00,157.37,157.64,157.3,157.36,55780.0,157.37,157.64,157.3,157.36,55780.0
2018-09-04 15:50:00,157.34,157.35,156.99,157.12,98860.0,157.34,157.35,156.99,157.12,98860.0
2018-09-04 15:55:00,157.12,157.3,157.06,157.3,124626.0,157.12,157.3,157.06,157.3,124626.0
2018-09-05 09:30:00,157.17,157.29,156.0,156.4,46559.0,157.17,157.29,156.0,156.4,46559.0
2018-09-05 09:35:00,156.4,156.86,155.43,155.83,45682.0,156.4,156.86,155.43,155.83,45682.0
2018-09-05 09:40:00,155.83,155.98,155.37,155.83,25021.0,155.83,155.98,155.37,155.83,25021.0
2018-09-05 09:45:00,155.88,156.37,155.75,156.37,24006.0,155.88,156.37,155.75,156.37,24006.0
2018-09-05 09:50:00,156.38,156.77,156.38,156.58,32088.0,156.38,156.77,156.38,156.58,32088.0
2018-09-05 09:55:00,156.64,157.16,156.57,156.78,31175.0,156.64,157.16,156.57,156.78,31175.0
2018-09-05 10:00:00,156.79,156.88,155.6,155.87,85334.0,156.79,156.88,155.6,155.87,85334.0
2018-09-05 10:05:00,155.8,156.05,155.61,155.61,29342.0,155.8,156.05,155.61,155.61,29342.0
2018-09-05 10:10:00,155.62,155.72,154.85,154.91,40921.0,155.62,155.72,154.85,154.91,40921.0
2018-09-05 10:15:00,154.97,155.06,153.28,153.58,112935.0,154.97,155.06,153.28,153.58,112935.0
2018-09-05 10:20:00,153.65,153.96,153.17,153.26,40993.0,153.65,153.96,153.17,153.26,40993.0
2018-09-05 10:25:00,153.27,153.95,153.27,153.86,30171.0,153.27,153.95,153.27,153.86,30171.0
2018-09-05 10:30:00,153.8,153.97,153.12,153.43,44216.0,153.8,153.97,153.12,153.43,44216.0
2018-09-05 10:35:00,153.36,153.58,153.15,153.45,23570.0,153.36,153.58,153.15,153.45,23570.0
2018-09-05 10:40:00,153.38,153.55,153.27,153.5,20961.0,153.38,153.55,153.27,153.5,20961.0
2018-09-05 10:45:00,153.47,153.75,153.41,153.52,26551.0,153.47,153.75,153.41,153.52,26551.0
2018-09-05 10:50:00,153.52,153.52,153.25,153.31,23945.0,153.52,153.52,153.25,153.31,23945.0
2018-09-05 10:55:00,153.26,153.61,153.19,153.47,23047.0,153.26,153.61,153.19,153.47,23047.0
2018-09-05 11:00:00,153.5,153.68,153.14,153.14,25705.0,153.5,153.68,153.14,153.14,25705.0
2018-09-05 11:05:00,153.17,153.36,152.72,153.26,49493.0,153.17,153.36,152.72,153.26,49493.0
2018-09-05 11:10:00,153.23,153.58,153.11,153.29,32035.0,153.23,153.58,153.11,153.29,32035.0
2018-09-05 11:15:00,153.28,153.42,153.11,153.11,11579.0,153.28,153.42,153.11,153.11,11579.0
2018-09-05 11:20:00,153.07,153.26,152.94,153.0,13361.0,153.07,153.26,152.94,153.0,13361.0
2018-09-05 11:25:00,153.01,153.01,152.43,152.8,37690.0,153.01,153.01,152.43,152.8,37690.0
2018-09-05 11:30:00,152.75,152.75,152.38,152.38,12056.0,152.75,152.75,152.38,152.38,12056.0
2018-09-05 11:35:00,152.35,152.56,152.18,152.51,27061.0,152.35,152.56,152.18,152.51,27061.0
2018-09-05 11:40:00,152.56,152.83,152.33,152.49,22458.0,152.56,152.83,152.33,152.49,22458.0
2018-09-05 11:45:00,152.52,152.67,152.3,152.37,25160.0,152.52,152.67,152.3,152.37,25160.0
2018-09-05 11:50:00,152.41,152.69,152.36,152.68,17122.0,152.41,152.69,152.36,152.68,17122.0
2018-09-05 11:55:00,152.66,153.28,152.65,153.19,25954.0,152.66,153.28,152.65,153.19,25954.0
2018-09-05 12:00:00,153.15,153.21,152.73,152.91,23012.0,153.15,153.21,152.73,152.91,23012.0
2018-09-05 12:05:00,152.95,153.27,152.95,153.19,20672.0,152.95,153.27,152.95,153.19,20672.0
2018-09-05 12:10:00,153.2,153.55,153.17,153.32,13161.0,153.2,153.55,153.17,153.32,13161.0
2018-09-05 12:15:00,153.33,153.47,153.27,153.36,11550.0,153.33,153.47,153.27,153.36,11550.0
2018-09-05 12:20:00,153.4,153.4,153.17,153.23,13300.0,153.4,153.4,153.17,153.23,13300.0
2018-09-05 12:25:00,153.25,153.51,153.2,153.46,14296.0,153.25,153.51,153.2,153.46,14296.0
2018-09-05 12:30:00,153.45,153.5,153.26,153.38,7560.0,153.45,153.5,153.26,153.38,7560.0
2018-09-05 12:35:00,153.4,153.45,153.19,153.31,12647.0,153.4,153.45,153.19,153.31,12647.0
2018-09-05 12:40:00,153.34,153.39,153.25,153.36,7199.0,153.34,153.39,153.25,153.36,7199.0
2018-09-05 12:45:00,153.33,153.36,153.25,153.27,7102.0,153.33,153.36,153.25,153.27,7102.0
2018-09-05 12:50:00,153.28,153.28,153.05,153.05,10139.0,153.28,153.28,153.05,153.05,10139.0
2018-09-05 12:55:00,153.03,153.08,152.7,152.87,31092.0,153.03,153.08,152.7,152.87,31092.0
2018-09-05 13:00:00,152.87,152.87,152.6,152.61,8196.0,152.87,152.87,152.6,152.61,8196.0
2018-09-05 13:05:00,152.64,152.81,152.64,152.78,8298.0,152.64,152.81,152.64,152.78,8298.0
2018-09-05 13:10:00,152.82,153.24,152.8,153.12,16625.0,152.82,153.24,152.8,153.12,16625.0
2018-09-05 13:15:00,153.14,153.82,153.1,153.5,20142.0,153.14,153.82,153.1,153.5,20142.0
2018-09-05 13:20:00,153.55,153.75,153.41,153.41,10240.0,153.55,153.75,153.41,153.41,10240.0
2018-09-05 13:25:00,153.48,153.57,153.39,153.5,8090.0,153.48,153.57,153.39,153.5,8090.0
2018-09-05 13:30:00,153.48,153.6,153.44,153.51,7160.0,153.48,153.6,153.44,153.51,7160.0
2018-09-05 13:35:00,153.5,153.67,153.38,153.63,26718.0,153.5,153.67,153.38,153.63,26718.0
2018-09-05 13:40:00,153.66,153.73,153.47,153.61,10650.0,153.66,153.73,153.47,153.61,10650.0
2018-09-05 13:45:00,153.6,153.65,153.23,153.26,6471.0,153.6,153.65,153.23,153.26,6471.0
2018-09-05 13:50:00,153.24,153.25,153.02,153.09,21457.0,153.24,153.25,153.02,153.09,21457.0
2018-09-05 13:55:00,153.08,153.11,152.76,152.76,40060.0,153.08,153.11,152.76,152.76,40060.0
2018-09-05 14:00:00,152.77,152.88,152.5,152.72,13813.0,152.77,152.88,152.5,152.72,13813.0
2018-09-05 14:05:00,152.74,152.78,152.5,152.57,12684.0,152.74,152.78,152.5,152.57,12684.0
2018-09-05 14:10:00,152.62,152.69,152.52,152.64,12232.0,152.62,152.69,152.52,152.64,12232.0
2018-09-05 14:15:00,152.68,152.8,152.6,152.68,11433.0,152.68,152.8,152.6,152.68,11433.0
2018-09-05 14:20:00,152.67,152.77,152.57,152.61,17755.0,152.67,152.77,152.57,152.61,17755.0
2018-09-05 14:25:00,152.57,152.57,152.34,152.34,20241.0,152.57,152.57,152.34,152.34,20241.0
2018-09-05 14:30:00,152.32,152.6,152.25,152.42,22779.0,152.32,152.6,152.25,152.42,22779.0
2018-09-05 14:35:00,152.44,152.87,152.43,152.78,9728.0,152.44,152.87,152.43,152.78,9728.0
2018-09-05 14:40:00,152.75,152.79,152.57,152.73,17084.0,152.75,152.79,152.57,152.73,17084.0
2018-09-05 14:45:00,152.77,153.07,152.76,152.97,13223.0,152.77,153.07,152.76,152.97,13223.0
2018-09-05 14:50:00,152.96,152.96,152.64,152.69,23040.0,152.96,152.96,152.64,152.69,23040.0
2018-09-05 14:55:00,152.69,152.69,152.35,152.43,21381.0,152.69,152.69,152.35,152.43,21381.0
2018-09-05 15:00:00,152.42,152.48,152.2,152.29,27386.0,152.42,152.48,152.2,152.29,27386.0
2018-09-05 15:05:00,152.29,152.29,152.1,152.12,16278.0,152.29,152.29,152.1,152.12,16278.0
2018-09-05 15:10:00,152.12,152.42,152.08,152.4,35456.0,152.12,152.42,152.08,152.4,35456.0
2018-09-05 15:15:00,152.4,152.95,152.39,152.81,20516.0,152.4,152.95,152.39,152.81,20516.0
2018-09-05 15:20:00,152.82,152.97,152.68,152.85,17799.0,152.82,152.97,152.68,152.85,17799.0
2018-09-05 15:25:00,152.83,152.9,152.72,152.88,18787.0,152.83,152.9,152.72,152.88,18787.0
2018-09-05 15:30:00,152.85,152.86,152.66,152.86,19894.0,152.85,152.86,152.66,152.86,19894.0
2018-09-05 15:35:00,152.86,152.87,152.58,152.63,23182.0,152.86,152.87,152.58,152.63,23182.0
2018-09-05 15:40:00,152.58,152.77,152.41,152.51,28112.0,152.58,152.77,152.41,152.51,28112.0
2018-09-05 15:45:00,152.49,152.65,152.35,152.63,35694.0,152.49,152.65,152.35,152.63,35694.0
2018-09-05 15:50:00,152.61,152.62,152.41,152.61,54400.0,152.61,152.62,152.41,152.61,54400.0
2018-09-05 15:55:00,152.6,152.76,152.58,152.74,105377.0,152.6,152.76,152.58,152.74,105377.0
2018-09-06 09:30:00,153.57,154.31,153.25,153.25,42422.0,153.57,154.31,153.25,153.25,42422.0
2018-09-06 09:35:00,153.22,153.58,153.03,153.3,27260.0,153.22,153.58,153.03,153.3,27260.0
2018-09-06 09:40:00,153.34,153.39,152.76,153.16,16029.0,153.34,153.39,152.76,153.16,16029.0
2018-09-06 09:45:00,153.21,153.64,153.21,153.52,20808.0,153.21,153.64,153.21,153.52,20808.0
2018-09-06 09:50:00,153.55,153.59,153.32,153.53,16660.0,153.55,153.59,153.32,153.53,16660.0
2018-09-06 09:55:00,153.54,154.07,153.54,154.07,38707.0,153.54,154.07,153.54,154.07,38707.0
2018-09-06 10:00:00,154.07,154.97,154.04,154.46,50189.0,154.07,154.97,154.04,154.46,50189.0
2018-09-06 10:05:00,154.5,154.5,154.01,154.32,27216.0,154.5,154.5,154.01,154.32,27216.0
2018-09-06 10:10:00,154.28,154.41,153.35,153.61,28759.0,154.28,154.41,153.35,153.61,28759.0
2018-09-06 10:15:00,153.63,153.7,153.2,153.23,19723.0,153.63,153.7,153.2,153.23,19723.0
2018-09-06 10:20:00,153.27,153.45,153.1,153.27,17035.0,153.27,153.45,153.1,153.27,17035.0
2018-09-06 10:25:00,153.28,153.89,153.13,153.89,13838.0,153.28,153.89,153.13,153.89,13838.0
2018-09-06 10:30:00,153.88,153.89,153.29,153.31,11625.0,153.88,153.89,153.29,153.31,11625.0
2018-09-06 10:35:00,153.32,153.49,153.15,153.25,12578.0,153.32,153.49,153.15,153.25,12578.0
2018-09-06 10:40:00,153.25,153.42,153.14,153.33,12254.0,153.25,153.42,153.14,153.33,12254.0
2018-09-06 10:45:00,153.33,153.55,153.06,153.15,15254.0,153.33,153.55,153.06,153.15,15254.0
2018-09-06 10:50:00,153.17,153.18,152.43,152.74,32156.0,153.17,153.18,152.43,152.74,32156.0
2018-09-06 10:55:00,152.79,153.0,152.5,152.53,15744.0,152.79,153.0,152.5,152.53,15744.0
2018-09-06 11:00:00,152.58,152.58,151.62,151.68,54857.0,152.58,152.58,151.62,151.68,54857.0
2018-09-06 11:05:00,151.64,152.13,151.64,151.97,24142.0,151.64,152.13,151.64,151.97,24142.0
2018-09-06 11:10:00,151.96,152.52,151.96,152.4,23273.0,151.96,152.52,151.96,152.4,23273.0
2018-09-06 11:15:00,152.4,152.85,152.26,152.59,36690.0,152.4,152.85,152.26,152.59,36690.0
2018-09-06 11:20:00,152.67,153.04,152.54,153.04,21769.0,152.67,153.04,152.54,153.04,21769.0
2018-09-06 11:25:00,153.04,153.6,152.94,153.26,24170.0,153.04,153.6,152.94,153.26,24170.0
2018-09-06 11:30:00,153.25,153.75,153.15,153.23,16437.0,153.25,153.75,153.15,153.23,16437.0
2018-09-06 11:35:00,153.18,153.55,153.17,153.39,16018.0,153.18,153.55,153.17,153.39,16018.0
2018-09-06 11:40:00,153.39,153.49,152.93,153.0,17979.0,153.39,153.49,152.93,153.0,17979.0
2018-09-06 11:45:00,152.94,153.08,152.68,152.83,11613.0,152.94,153.08,152.68,152.83,11613.0
2018-09-06 11:50:00,152.85,152.99,152.71,152.87,9500.0,152.85,152.99,152.71,152.87,9500.0
2018-09-06 11:55:00,152.87,152.99,152.64,152.89,9560.0,152.87,152.99,152.64,152.89,9560.0
2018-09-06 12:00:00,152.82,152.91,152.64,152.8,14727.0,152.82,152.91,152.64,152.8,14727.0
2018-09-06 12:05:00,152.78,152.89,152.7,152.81,7700.0,152.78,152.89,152.7,152.81,7700.0
2018-09-06 12:10:00,152.76,152.76,152.46,152.51,7151.0,152.76,152.76,152.46,152.51,7151.0
2018-09-06 12:15:00,152.5,152.5,152.32,152.37,18602.0,152.5,152.5,152.32,152.37,18602.0
2018-09-06 12:20:00,152.39,152.64,152.28,152.4,9823.0,152.39,152.64,152.28,152.4,9823.0
2018-09-06 12:25:00,152.38,152.61,152.35,152.56,7500.0,152.38,152.61,152.35,152.56,7500.0
2018-09-06 12:30:00,152.6,152.64,152.53,152.56,9285.0,152.6,152.64,152.53,152.56,9285.0
2018-09-06 12:35:00,152.59,152.6,152.28,152.39,16008.0,152.59,152.6,152.28,152.39,16008.0
2018-09-06 12:40:00,152.39,152.46,152.31,152.34,10704.0,152.39,152.46,152.31,152.34,10704.0
2018-09-06 12:45:00,152.42,152.52,152.34,152.5,11811.0,152.42,152.52,152.34,152.5,11811.0
2018-09-06 12:50:00,152.48,152.68,152.35,152.68,20283.0,152.48,152.68,152.35,152.68,20283.0
2018-09-06 12:55:00,152.69,152.77,152.52,152.52,7440.0,152.69,152.77,152.52,152.52,7440.0
2018-09-06 13:00:00,152.5,152.59,152.19,152.2,14696.0,152.5,152.59,152.19,152.2,14696.0
2018-09-06 13:05:00,152.19,152.29,152.17,152.27,8496.0,152.19,152.29,152.17,152.27,8496.0
2018-09-06 13:10:00,152.26,152.29,152.06,152.29,11392.0,152.26,152.29,152.06,152.29,11392.0
2018-09-06 13:15:00,152.28,152.35,152.25,152.31,6311.0,152.28,152.35,152.25,152.31,6311.0
2018-09-06 13:20:00,152.32,152.47,152.24,152.47,7594.0,152.32,152.47,152.24,152.47,7594.0
2018-09-06 13:25:00,152.5,152.54,152.33,152.33,9495.0,152.5,152.54,152.33,152.33,9495.0
2018-09-06 13:30:00,152.34,152.44,152.3,152.36,7677.0,152.34,152.44,152.3,152.36,7677.0
2018-09-06 13:35:00,152.32,152.51,152.3,152.51,10403.0,152.32,152.51,152.3,152.51,10403.0
2018-09-06 13:40:00,152.5,152.89,152.5,152.87,11348.0,152.5,152.89,152.5,152.87,11348.0
2018-09-06 13:45:00,152.82,152.83,152.65,152.68,5800.0,152.82,152.83,152.65,152.68,5800.0
2018-09-06 13:50:00,152.65,152.7,152.51,152.64,9968.0,152.65,152.7,152.51,152.64,9968.0
2018-09-06 13:55:00,152.69,152.81,152.65,152.71,7167.0,152.69,152.81,152.65,152.71,7167.0
2018-09-06 14:00:00,152.75,152.82,152.59,152.59,3350.0,152.75,152.82,152.59,152.59,3350.0
2018-09-06 14:05:00,152.59,152.65,152.5,152.58,11224.0,152.59,152.65,152.5,152.58,11224.0
2018-09-06 14:10:00,152.57,152.58,152.42,152.42,3921.0,152.57,152.58,152.42,152.42,3921.0
2018-09-06 14:15:00,152.42,152.49,152.28,152.31,5125.0,152.42,152.49,152.28,152.31,5125.0
2018-09-06 14:20:00,152.31,152.31,152.11,152.19,7005.0,152.31,152.31,152.11,152.19,7005.0
2018-09-06 14:25:00,152.17,152.2,152.02,152.05,12132.0,152.17,152.2,152.02,152.05,12132.0
2018-09-06 14:30:00,152.08,152.19,152.06,152.16,13184.0,152.08,152.19,152.06,152.16,13184.0
2018-09-06 14:35:00,152.18,152.24,152.08,152.09,8445.0,152.18,152.24,152.08,152.09,8445.0
2018-09-06 14:40:00,152.06,152.06,151.71,151.83,9565.0,152.06,152.06,151.71,151.83,9565.0
2018-09-06 14:45:00,151.83,151.89,151.68,151.7,15743.0,151.83,151.89,151.68,151.7,15743.0
2018-09-06 14:50:00,151.64,151.71,151.46,151.54,22398.0,151.64,151.71,151.46,151.54,22398.0
2018-09-06 14:55:00,151.54,151.59,151.37,151.37,24501.0,151.54,151.59,151.37,151.37,24501.0
2018-09-06 15:00:00,151.39,151.67,151.39,151.59,15717.0,151.39,151.67,151.39,151.59,15717.0
2018-09-06 15:05:00,151.59,151.71,151.49,151.59,13469.0,151.59,151.71,151.49,151.59,13469.0
2018-09-06 15:10:00,151.56,151.65,151.49,151.59,13175.0,151.56,151.65,151.49,151.59,13175.0
2018-09-06 15:15:00,151.59,151.66,151.26,151.34,15207.0,151.59,151.66,151.26,151.34,15207.0
2018-09-06 15:20:00,151.28,151.35,151.23,151.31,11603.0,151.28,151.35,151.23,151.31,11603.0
2018-09-06 15:25:00,151.32,151.53,151.3,151.5,19804.0,151.32,151.53,151.3,151.5,19804.0
2018-09-06 15:30:00,151.51,151.56,151.46,151.53,25956.0,151.51,151.56,151.46,151.53,25956.0
2018-09-06 15:35:00,151.53,151.55,151.48,151.55,22198.0,151.53,151.55,151.48,151.55,22198.0
2018-09-06 15:40:00,151.54,151.58,151.4,151.4,26495.0,151.54,151.58,151.4,151.4,26495.0
2018-09-06 15:45:00,151.4,151.44,151.37,151.42,63995.0,151.4,151.44,151.37,151.42,63995.0
2018-09-06 15:50:00,151.41,151.41,151.15,151.17,79726.0,151.41,151.41,151.15,151.17,79726.0
2018-09-06 15:55:00,151.16,151.19,150.78,150.99,117539.0,151.16,151.19,150.78,150.99,117539.0
2018-09-07 09:30:00,150.74,151.85,150.59,151.66,47828.0,150.74,151.85,150.59,151.66,47828.0
2018-09-07 09:35:00,151.69,152.88,151.59,152.88,42118.0,151.69,152.88,151.59,152.88,42118.0
2018-09-07 09:40:00,152.84,152.94,151.75,152.41,31944.0,152.84,152.94,151.75,152.41,31944.0
2018-09-07 09:45:00,152.47,152.89,152.2,152.89,29738.0,152.47,152.89,152.2,152.89,29738.0
2018-09-07 09:50:00,152.87,153.45,152.85,153.31,30521.0,152.87,153.45,152.85,153.31,30521.0
2018-09-07 09:55:00,153.24,153.5,152.73,153.08,40395.0,153.24,153.5,152.73,153.08,40395.0
2018-09-07 10:00:00,153.07,153.24,152.55,152.82,19529.0,153.07,153.24,152.55,152.82,19529.0
2018-09-07 10:05:00,152.84,153.24,152.79,152.99,25114.0,152.84,153.24,152.79,152.99,25114.0
2018-09-07 10:10:00,152.96,153.93,152.85,153.88,32419.0,152.96,153.93,152.85,153.88,32419.0
2018-09-07 10:15:00,153.94,153.94,153.18,153.21,25432.0,153.94,153.94,153.18,153.21,25432.0
2018-09-07 10:20:00,153.21,153.43,152.93,153.11,24569.0,153.21,153.43,152.93,153.11,24569.0
2018-09-07 10:25:00,153.2,153.27,152.96,152.96,16767.0,153.2,153.27,152.96,152.96,16767.0
2018-09-07 10:30:00,153.03,153.3,153.03,153.27,16075.0,153.03,153.3,153.03,153.27,16075.0
2018-09-07 10:35:00,153.24,153.31,152.99,153.16,16328.0,153.24,153.31,152.99,153.16,16328.0
2018-09-07 10:40:00,153.18,153.24,152.7,152.7,37838.0,153.18,153.24,152.7,152.7,37838.0
2018-09-07 10:45:00,152.66,152.86,152.28,152.71,14785.0,152.66,152.86,152.28,152.71,14785.0
2018-09-07 10:50:00,152.73,152.75,152.38,152.39,15540.0,152.73,152.75,152.38,152.39,15540.0
2018-09-07 10:55:00,152.45,152.51,151.87,151.97,24749.0,152.45,152.51,151.87,151.97,24749.0
2018-09-07 11:00:00,151.98,152.04,151.79,152.0,19237.0,151.98,152.04,151.79,152.0,19237.0
2018-09-07 11:05:00,151.94,152.05,151.71,151.71,22553.0,151.94,152.05,151.71,151.71,22553.0
2018-09-07 11:10:00,151.71,152.09,151.61,152.04,20205.0,151.71,152.09,151.61,152.04,20205.0
2018-09-07 11:15:00,152.03,152.39,152.02,152.18,11210.0,152.03,152.39,152.02,152.18,11210.0
2018-09-07 11:20:00,152.18,152.43,152.14,152.43,9620.0,152.18,152.43,152.14,152.43,9620.0
2018-09-07 11:25:00,152.48,152.8,152.45,152.74,34679.0,152.48,152.8,152.45,152.74,34679.0
2018-09-07 11:30:00,152.74,153.05,152.69,153.0,26473.0,152.74,153.05,152.69,153.0,26473.0
2018-09-07 11:35:00,153.01,153.43,152.75,152.86,16951.0,153.01,153.43,152.75,152.86,16951.0
2018-09-07 11:40:00,152.77,153.08,152.41,153.08,11807.0,152.77,153.08,152.41,153.08,11807.0
2018-09-07 11:45:00,153.13,153.21,152.99,152.99,11233.0,153.13,153.21,152.99,152.99,11233.0
2018-09-07 11:50:00,153.08,153.49,153.01,153.49,11900.0,153.08,153.49,153.01,153.49,11900.0
2018-09-07 11:55:00,153.5,153.99,153.37,153.99,39748.0,153.5,153.99,153.37,153.99,39748.0
2018-09-07 12:00:00,153.93,153.97,153.31,153.46,30433.0,153.93,153.97,153.31,153.46,30433.0
2018-09-07 12:05:00,153.46,153.69,153.1,153.15,46131.0,153.46,153.69,153.1,153.15,46131.0
2018-09-07 12:10:00,153.14,153.19,152.59,152.82,18737.0,153.14,153.19,152.59,152.82,18737.0
2018-09-07 12:15:00,152.83,152.83,152.44,152.48,5074.0,152.83,152.83,152.44,152.48,5074.0
2018-09-07 12:20:00,152.46,152.92,152.45,152.86,10397.0,152.46,152.92,152.45,152.86,10397.0
2018-09-07 12:25:00,152.86,152.86,152.52,152.52,10500.0,152.86,152.86,152.52,152.52,10500.0
2018-09-07 12:30:00,152.55,152.75,152.43,152.43,10111.0,152.55,152.75,152.43,152.43,10111.0
2018-09-07 12:35:00,152.48,152.54,152.32,152.37,5350.0,152.48,152.54,152.32,152.37,5350.0
2018-09-07 12:40:00,152.4,152.62,152.34,152.46,9478.0,152.4,152.62,152.34,152.46,9478.0
2018-09-07 12:45:00,152.51,152.69,152.41,152.69,9976.0,152.51,152.69,152.41,152.69,9976.0
2018-09-07 12:50:00,152.69,152.72,152.5,152.55,6660.0,152.69,152.72,152.5,152.55,6660.0
2018-09-07 12:55:00,152.59,152.71,152.59,152.68,5417.0,152.59,152.71,152.59,152.68,5417.0
2018-09-07 13:00:00,152.65,152.72,152.29,152.44,9617.0,152.65,152.72,152.29,152.44,9617.0
2018-09-07 13:05:00,152.42,152.42,152.05,152.24,12276.0,152.42,152.42,152.05,152.24,12276.0
2018-09-07 13:10:00,152.15,152.15,151.9,151.9,11034.0,152.15,152.15,151.9,151.9,11034.0
2018-09-07 13:15:00,151.84,151.98,151.63,151.63,11387.0,151.84,151.98,151.63,151.63,11387.0
2018-09-07 13:20:00,151.6,151.86,151.59,151.85,8074.0,151.6,151.86,151.59,151.85,8074.0
2018-09-07 13:25:00,151.86,152.04,151.74,152.04,9049.0,151.86,152.04,151.74,152.04,9049.0
2018-09-07 13:30:00,152.01,152.14,151.89,151.95,6608.0,152.01,152.14,151.89,151.95,6608.0
2018-09-07 13:35:00,151.96,152.05,151.58,151.61,12293.0,151.96,152.05,151.58,151.61,12293.0
2018-09-07 13:40:00,151.57,151.74,151.41,151.58,14794.0,151.57,151.74,151.41,151.58,14794.0
2018-09-07 13:45:00,151.6,151.78,151.54,151.58,9469.0,151.6,151.78,151.54,151.58,9469.0
2018-09-07 13:50:00,151.64,151.78,151.58,151.75,7510.0,151.64,151.78,151.58,151.75,7510.0
2018-09-07 13:55:00,151.77,151.95,151.73,151.93,10663.0,151.77,151.95,151.73,151.93,10663.0
2018-09-07 14:00:00,151.92,152.01,151.72,151.72,14416.0,151.92,152.01,151.72,151.72,14416.0
2018-09-07 14:05:00,151.68,151.68,151.22,151.22,12870.0,151.68,151.68,151.22,151.22,12870.0
2018-09-07 14:10:00,151.21,151.82,151.2,151.74,9497.0,151.21,151.82,151.2,151.74,9497.0
2018-09-07 14:15:00,151.68,151.69,151.3,151.37,13448.0,151.68,151.69,151.3,151.37,13448.0
2018-09-07 14:20:00,151.3,151.32,151.1,151.2,9816.0,151.3,151.32,151.1,151.2,9816.0
2018-09-07 14:25:00,151.21,151.44,151.21,151.43,10455.0,151.21,151.44,151.21,151.43,10455.0
2018-09-07 14:30:00,151.37,151.48,151.32,151.41,11795.0,151.37,151.48,151.32,151.41,11795.0
2018-09-07 14:35:00,151.39,151.66,151.39,151.62,7440.0,151.39,151.66,151.39,151.62,7440.0
2018-09-07 14:40:00,151.63,151.77,151.6,151.62,5625.0,151.63,151.77,151.6,151.62,5625.0
2018-09-07 14:45:00,151.64,151.72,151.62,151.65,7049.0,151.64,151.72,151.62,151.65,7049.0
2018-09-07 14:50:00,151.63,151.64,151.27,151.33,17230.0,151.63,151.64,151.27,151.33,17230.0
2018-09-07 14:55:00,151.36,151.42,151.28,151.32,10634.0,151.36,151.42,151.28,151.32,10634.0
2018-09-07 15:00:00,151.31,151.43,151.26,151.31,11638.0,151.31,151.43,151.26,151.31,11638.0
2018-09-07 15:05:00,151.31,151.37,151.05,151.05,15300.0,151.31,151.37,151.05,151.05,15300.0
2018-09-07 15:10:00,151.09,151.27,151.09,151.21,13559.0,151.09,151.27,151.09,151.21,13559.0
2018-09-07 15:15:00,151.25,151.3,151.09,151.09,14579.0,151.25,151.3,151.09,151.09,14579.0
2018-09-07 15:20:00,151.05,151.17,150.89,150.91,24405.0,151.05,151.17,150.89,150.91,24405.0
2018-09-07 15:25:00,150.93,151.1,150.92,150.96,14309.0,150.93,151.1,150.92,150.96,14309.0
2018-09-07 15:30:00,150.94,151.06,150.8,151.01,30199.0,150.94,151.06,150.8,151.01,30199.0
2018-09-07 15:35:00,151.01,151.08,150.85,151.01,20047.0,151.01,151.08,150.85,151.01,20047.0
2018-09-07 15:40:00,150.98,151.0,150.66,150.74,32510.0,150.98,151.0,150.66,150.74,32510.0
2018-09-07 15:45:00,150.74,150.84,150.67,150.84,42855.0,150.74,150.84,150.67,150.84,42855.0
2018-09-07 15:50:00,150.85,151.06,150.85,150.9,52681.0,150.85,151.06,150.85,150.9,52681.0
2018-09-07 15:55:00,150.91,150.99,150.8,150.81,74297.0,150.91,150.99,150.8,150.81,74297.0
2018-09-10 09:30:00,151.5,153.44,151.5,153.05,66220.0,151.5,153.44,151.5,153.05,66220.0
2018-09-10 09:35:00,153.16,153.32,152.2,152.84,31711.0,153.16,153.32,152.2,152.84,31711.0
2018-09-10 09:40:00,152.71,152.97,152.5,152.57,13362.0,152.71,152.97,152.5,152.57,13362.0
2018-09-10 09:45:00,152.42,152.71,151.86,152.13,14784.0,152.42,152.71,151.86,152.13,14784.0
2018-09-10 09:50:00,152.27,152.67,152.2,152.43,17616.0,152.27,152.67,152.2,152.43,17616.0
2018-09-10 09:55:00,152.42,153.02,152.25,152.87,15755.0,152.42,153.02,152.25,152.87,15755.0
2018-09-10 10:00:00,152.92,153.18,152.6,153.09,17832.0,152.92,153.18,152.6,153.09,17832.0
2018-09-10 10:05:00,153.03,153.2,152.95,153.11,18990.0,153.03,153.2,152.95,153.11,18990.0
2018-09-10 10:10:00,153.07,153.25,152.91,153.16,15376.0,153.07,153.25,152.91,153.16,15376.0
2018-09-10 10:15:00,153.12,153.66,153.12,153.54,15994.0,153.12,153.66,153.12,153.54,15994.0
2018-09-10 10:20:00,153.56,154.11,153.56,153.59,32699.0,153.56,154.11,153.56,153.59,32699.0
2018-09-10 10:25:00,153.65,154.31,153.62,154.31,19791.0,153.65,154.31,153.62,154.31,19791.0
2018-09-10 10:30:00,154.3,154.34,153.89,154.0,19780.0,154.3,154.34,153.89,154.0,19780.0
2018-09-10 10:35:00,153.95,153.96,153.52,153.86,14518.0,153.95,153.96,153.52,153.86,14518.0
2018-09-10 10:40:00,153.85,153.86,153.68,153.86,5786.0,153.85,153.86,153.68,153.86,5786.0
2018-09-10 10:45:00,153.85,153.86,153.32,153.52,6045.0,153.85,153.86,153.32,153.52,6045.0
2018-09-10 10:50:00,153.52,153.92,153.51,153.67,8293.0,153.52,153.92,153.51,153.67,8293.0
2018-09-10 10:55:00,153.72,153.72,153.35,153.5,8679.0,153.72,153.72,153.35,153.5,8679.0
2018-09-10 11:00:00,153.42,153.43,153.15,153.33,17977.0,153.42,153.43,153.15,153.33,17977.0
2018-09-10 11:05:00,153.4,153.68,153.3,153.66,13521.0,153.4,153.68,153.3,153.66,13521.0
2018-09-10 11:10:00,153.71,154.17,153.68,153.9,23327.0,153.71,154.17,153.68,153.9,23327.0
2018-09-10 11:15:00,153.92,154.01,153.85,154.01,2500.0,153.92,154.01,153.85,154.01,2500.0
2018-09-10 11:20:00,153.94,153.97,153.68,153.68,4975.0,153.94,153.97,153.68,153.68,4975.0
2018-09-10 11:25:00,153.71,153.75,153.63,153.69,3878.0,153.71,153.75,153.63,153.69,3878.0
2018-09-10 11:30:00,153.8,153.84,153.42,153.45,6488.0,153.8,153.84,153.42,153.45,6488.0
2018-09-10 11:35:00,153.46,153.5,153.19,153.35,15592.0,153.46,153.5,153.19,153.35,15592.0
2018-09-10 11:40:00,153.34,153.39,153.12,153.16,6634.0,153.34,153.39,153.12,153.16,6634.0
2018-09-10 11:45:00,153.24,153.47,153.2,153.27,6520.0,153.24,153.47,153.2,153.27,6520.0
2018-09-10 11:50:00,153.36,153.48,153.29,153.33,8306.0,153.36,153.48,153.29,153.33,8306.0
2018-09-10 11:55:00,153.35,153.36,153.21,153.27,10540.0,153.35,153.36,153.21,153.27,10540.0
2018-09-10 12:00:00,153.28,153.38,153.19,153.25,4945.0,153.28,153.38,153.19,153.25,4945.0
2018-09-10 12:05:00,153.26,153.42,153.18,153.39,7305.0,153.26,153.42,153.18,153.39,7305.0
2018-09-10 12:10:00,153.49,153.66,153.45,153.62,4300.0,153.49,153.66,153.45,153.62,4300.0
2018-09-10 12:15:00,153.6,153.94,153.6,153.65,14975.0,153.6,153.94,153.6,153.65,14975.0
2018-09-10 12:20:00,153.67,153.78,153.56,153.71,7852.0,153.67,153.78,153.56,153.71,7852.0
2018-09-10 12:25:00,153.73,153.77,153.49,153.49,3000.0,153.73,153.77,153.49,153.49,3000.0
2018-09-10 12:30:00,153.44,153.6,153.41,153.57,7325.0,153.44,153.6,153.41,153.57,7325.0
2018-09-10 12:35:00,153.54,153.57,153.37,153.38,3806.0,153.54,153.57,153.37,153.38,3806.0
2018-09-10 12:40:00,153.38,153.47,153.3,153.32,2612.0,153.38,153.47,153.3,153.32,2612.0
2018-09-10 12:45:00,153.32,153.71,153.31,153.59,11923.0,153.32,153.71,153.31,153.59,11923.0
2018-09-10 12:50:00,153.58,153.61,153.44,153.48,3146.0,153.58,153.61,153.44,153.48,3146.0
2018-09-10 12:55:00,153.47,153.47,153.35,153.47,4492.0,153.47,153.47,153.35,153.47,4492.0
2018-09-10 13:00:00,153.47,153.5,153.35,153.5,7032.0,153.47,153.5,153.35,153.5,7032.0
2018-09-10 13:05:00,153.45,153.51,153.43,153.46,5294.0,153.45,153.51,153.43,153.46,5294.0
2018-09-10 13:10:00,153.49,153.54,153.47,153.51,6659.0,153.49,153.54,153.47,153.51,6659.0
2018-09-10 13:15:00,153.49,153.93,153.42,153.92,13126.0,153.49,153.93,153.42,153.92,13126.0
2018-09-10 13:20:00,153.94,154.12,153.9,154.01,11546.0,153.94,154.12,153.9,154.01,11546.0
2018-09-10 13:25:00,154.04,154.36,154.0,154.31,27828.0,154.04,154.36,154.0,154.31,27828.0
2018-09-10 13:30:00,154.3,154.36,154.1,154.15,4884.0,154.3,154.36,154.1,154.15,4884.0
2018-09-10 13:35:00,154.1,154.11,153.99,154.06,7418.0,154.1,154.11,153.99,154.06,7418.0
2018-09-10 13:40:00,154.06,154.14,153.93,153.94,8961.0,154.06,154.14,153.93,153.94,8961.0
2018-09-10 13:45:00,153.92,153.92,153.77,153.78,7152.0,153.92,153.92,153.77,153.78,7152.0
2018-09-10 13:50:00,153.83,153.95,153.81,153.95,4942.0,153.83,153.95,153.81,153.95,4942.0
2018-09-10 13:55:00,153.97,154.45,153.9,154.42,36613.0,153.97,154.45,153.9,154.42,36613.0
2018-09-10 14:00:00,154.43,154.43,154.12,154.12,12549.0,154.43,154.43,154.12,154.12,12549.0
2018-09-10 14:05:00,154.11,154.11,153.66,153.66,7522.0,154.11,154.11,153.66,153.66,7522.0
2018-09-10 14:10:00,153.68,153.72,153.38,153.62,11244.0,153.68,153.72,153.38,153.62,11244.0
2018-09-10 14:15:00,153.66,154.04,153.66,153.97,10442.0,153.66,154.04,153.66,153.97,10442.0
2018-09-10 14:20:00,154.0,154.0,153.8,153.9,5643.0,154.0,154.0,153.8,153.9,5643.0
2018-09-10 14:25:00,153.91,154.23,153.9,154.16,11567.0,153.91,154.23,153.9,154.16,11567.0
2018-09-10 14:30:00,154.21,154.21,154.06,154.21,8319.0,154.21,154.21,154.06,154.21,8319.0
2018-09-10 14:35:00,154.22,154.23,154.11,154.21,7933.0,154.22,154.23,154.11,154.21,7933.0
2018-09-10 14:40:00,154.19,154.2,154.02,154.05,5541.0,154.19,154.2,154.02,154.05,5541.0
2018-09-10 14:45:00,154.08,154.11,153.94,153.97,5445.0,154.08,154.11,153.94,153.97,5445.0
2018-09-10 14:50:00,153.94,154.0,153.92,153.93,7782.0,153.94,154.0,153.92,153.93,7782.0
2018-09-10 14:55:00,153.94,154.06,153.86,154.02,7006.0,153.94,154.06,153.86,154.02,7006.0
2018-09-10 15:00:00,154.04,154.06,153.99,154.01,26348.0,154.04,154.06,153.99,154.01,26348.0
2018-09-10 15:05:00,154.0,154.24,153.98,154.22,12723.0,154.0,154.24,153.98,154.22,12723.0
2018-09-10 15:10:00,154.27,154.35,154.16,154.32,20994.0,154.27,154.35,154.16,154.32,20994.0
2018-09-10 15:15:00,154.32,154.44,154.22,154.32,12782.0,154.32,154.44,154.22,154.32,12782.0
2018-09-10 15:20:00,154.32,154.65,154.28,154.62,15770.0,154.32,154.65,154.28,154.62,15770.0
2018-09-10 15:25:00,154.61,154.71,154.56,154.69,16346.0,154.61,154.71,154.56,154.69,16346.0
2018-09-10 15:30:00,154.67,154.78,154.64,154.73,16579.0,154.67,154.78,154.64,154.73,16579.0
2018-09-10 15:35:00,154.7,154.72,154.57,154.62,19237.0,154.7,154.72,154.57,154.62,19237.0
2018-09-10 15:40:00,154.59,154.62,154.31,154.4,18671.0,154.59,154.62,154.31,154.4,18671.0
2018-09-10 15:45:00,154.42,154.42,154.19,154.21,27751.0,154.42,154.42,154.19,154.21,27751.0
2018-09-10 15:50:00,154.19,154.2,154.01,154.14,34653.0,154.19,154.2,154.01,154.14,34653.0
2018-09-10 15:55:00,154.14,154.24,154.07,154.11,51514.0,154.14,154.24,154.07,154.11,51514.0
2018-09-11 09:30:00,154.17,154.99,153.48,153.78,41210.0,154.17,154.99,153.48,153.78,41210.0
2018-09-11 09:35:00,153.7,153.94,152.82,153.3,24722.0,153.7,153.94,152.82,153.3,24722.0
2018-09-11 09:40:00,153.4,154.24,153.33,154.13,17944.0,153.4,154.24,153.33,154.13,17944.0
2018-09-11 09:45:00,154.22,154.7,153.99,154.51,15934.0,154.22,154.7,153.99,154.51,15934.0
2018-09-11 09:50:00,154.51,155.25,154.36,154.36,16914.0,154.51,155.25,154.36,154.36,16914.0
2018-09-11 09:55:00,154.46,154.83,154.16,154.21,8994.0,154.46,154.83,154.16,154.21,8994.0
2018-09-11 10:00:00,154.33,154.51,153.98,154.18,12803.0,154.33,154.51,153.98,154.18,12803.0
2018-09-11 10:05:00,154.23,154.23,153.36,153.86,18992.0,154.23,154.23,153.36,153.86,18992.0
2018-09-11 10:10:00,153.85,153.85,153.25,153.3,11291.0,153.85,153.85,153.25,153.3,11291.0
2018-09-11 10:15:00,153.32,153.86,153.0,153.37,31030.0,153.32,153.86,153.0,153.37,31030.0
2018-09-11 10:20:00,153.42,153.64,153.04,153.64,15604.0,153.42,153.64,153.04,153.64,15604.0
2018-09-11 10:25:00,153.63,154.04,153.63,154.02,11329.0,153.63,154.04,153.63,154.02,11329.0
2018-09-11 10:30:00,153.87,153.92,153.11,153.12,7591.0,153.87,153.92,153.11,153.12,7591.0
2018-09-11 10:35:00,153.19,153.33,152.79,152.89,31368.0,153.19,153.33,152.79,152.89,31368.0
2018-09-11 10:40:00,152.86,152.87,152.25,152.59,29320.0,152.86,152.87,152.25,152.59,29320.0
2018-09-11 10:45:00,152.65,152.89,152.27,152.52,11733.0,152.65,152.89,152.27,152.52,11733.0
2018-09-11 10:50:00,152.43,152.9,152.2,152.51,15896.0,152.43,152.9,152.2,152.51,15896.0
2018-09-11 10:55:00,152.49,152.59,152.29,152.42,10446.0,152.49,152.59,152.29,152.42,10446.0
2018-09-11 11:00:00,152.49,152.73,152.41,152.49,20438.0,152.49,152.73,152.41,152.49,20438.0
2018-09-11 11:05:00,152.48,152.86,152.48,152.75,12842.0,152.48,152.86,152.48,152.75,12842.0
2018-09-11 11:10:00,152.82,153.21,152.55,152.65,12749.0,152.82,153.21,152.55,152.65,12749.0
2018-09-11 11:15:00,152.65,152.95,152.54,152.95,6715.0,152.65,152.95,152.54,152.95,6715.0
2018-09-11 11:20:00,152.95,152.95,152.7,152.81,10005.0,152.95,152.95,152.7,152.81,10005.0
2018-09-11 11:25:00,152.82,152.92,152.75,152.83,11540.0,152.82,152.92,152.75,152.83,11540.0
2018-09-11 11:30:00,152.84,153.12,152.8,153.03,13662.0,152.84,153.12,152.8,153.03,13662.0
2018-09-11 11:35:00,153.0,153.22,152.95,153.16,7900.0,153.0,153.22,152.95,153.16,7900.0
2018-09-11 11:40:00,153.2,153.7,153.11,153.5,28767.0,153.2,153.7,153.11,153.5,28767.0
2018-09-11 11:45:00,153.5,153.61,153.43,153.53,10650.0,153.5,153.61,153.43,153.53,10650.0
2018-09-11 11:50:00,153.6,153.64,153.4,153.58,11066.0,153.6,153.64,153.4,153.58,11066.0
2018-09-11 11:55:00,153.6,153.71,153.42,153.53,15570.0,153.6,153.71,153.42,153.53,15570.0
2018-09-11 12:00:00,153.53,153.71,153.51,153.69,6770.0,153.53,153.71,153.51,153.69,6770.0
2018-09-11 12:05:00,153.68,153.68,153.35,153.42,19651.0,153.68,153.68,153.35,153.42,19651.0
2018-09-11 12:10:00,153.43,153.55,153.28,153.33,15593.0,153.43,153.55,153.28,153.33,15593.0
2018-09-11 12:15:00,153.3,153.47,153.23,153.4,16511.0,153.3,153.47,153.23,153.4,16511.0
2018-09-11 12:20:00,153.4,153.69,153.36,153.63,19351.0,153.4,153.69,153.36,153.63,19351.0
2018-09-11 12:25:00,153.62,154.14,153.62,153.94,18954.0,153.62,154.14,153.62,153.94,18954.0
2018-09-11 12:30:00,153.91,154.08,153.73,153.94,11651.0,153.91,154.08,153.73,153.94,11651.0
2018-09-11 12:35:00,153.92,154.0,153.74,153.99,13655.0,153.92,154.0,153.74,153.99,13655.0
2018-09-11 12:40:00,154.03,154.03,153.69,153.72,10317.0,154.03,154.03,153.69,153.72,10317.0
2018-09-11 12:45:00,153.75,153.79,153.56,153.79,5017.0,153.75,153.79,153.56,153.79,5017.0
2018-09-11 12:50:00,153.81,153.99,153.74,153.85,8750.0,153.81,153.99,153.74,153.85,8750.0
2018-09-11 12:55:00,153.84,154.07,153.78,153.9,13118.0,153.84,154.07,153.78,153.9,13118.0
2018-09-11 13:00:00,153.91,154.09,153.9,153.91,19837.0,153.91,154.09,153.9,153.91,19837.0
2018-09-11 13:05:00,153.89,153.93,153.74,153.8,7690.0,153.89,153.93,153.74,153.8,7690.0
2018-09-11 13:10:00,153.76,154.01,153.76,153.78,11932.0,153.76,154.01,153.76,153.78,11932.0
2018-09-11 13:15:00,153.82,153.95,153.71,153.83,10540.0,153.82,153.95,153.71,153.83,10540.0
2018-09-11 13:20:00,153.77,153.83,153.5,153.61,14022.0,153.77,153.83,153.5,153.61,14022.0
2018-09-11 13:25:00,153.57,153.67,153.47,153.51,9080.0,153.57,153.67,153.47,153.51,9080.0
2018-09-11 13:30:00,153.5,153.61,153.23,153.29,12587.0,153.5,153.61,153.23,153.29,12587.0
2018-09-11 13:35:00,153.28,153.33,153.19,153.28,12227.0,153.28,153.33,153.19,153.28,12227.0
2018-09-11 13:40:00,153.32,153.39,153.16,153.24,9359.0,153.32,153.39,153.16,153.24,9359.0
2018-09-11 13:45:00,153.21,153.35,153.15,153.15,8361.0,153.21,153.35,153.15,153.15,8361.0
2018-09-11 13:50:00,153.17,153.17,152.96,153.15,24221.0,153.17,153.17,152.96,153.15,24221.0
2018-09-11 13:55:00,153.18,153.2,153.04,153.16,9054.0,153.18,153.2,153.04,153.16,9054.0
2018-09-11 14:00:00,153.16,153.17,152.97,153.17,9003.0,153.16,153.17,152.97,153.17,9003.0
2018-09-11 14:05:00,153.17,153.29,153.17,153.29,5152.0,153.17,153.29,153.17,153.29,5152.0
2018-09-11 14:10:00,153.3,153.34,153.19,153.34,6349.0,153.3,153.34,153.19,153.34,6349.0
2018-09-11 14:15:00,153.31,153.39,153.27,153.35,5320.0,153.31,153.39,153.27,153.35,5320.0
2018-09-11 14:20:00,153.32,153.32,153.2,153.21,8039.0,153.32,153.32,153.2,153.21,8039.0
2018-09-11 14:25:00,153.21,153.26,153.14,153.18,9731.0,153.21,153.26,153.14,153.18,9731.0
2018-09-11 14:30:00,153.15,153.24,153.13,153.24,8692.0,153.15,153.24,153.13,153.24,8692.0
2018-09-11 14:35:00,153.26,153.28,153.11,153.17,6780.0,153.26,153.28,153.11,153.17,6780.0
2018-09-11 14:40:00,153.18,153.19,153.0,153.0,8106.0,153.18,153.19,153.0,153.0,8106.0
2018-09-11 14:45:00,153.04,153.24,153.04,153.18,6500.0,153.04,153.24,153.04,153.18,6500.0
2018-09-11 14:50:00,153.18,153.28,153.14,153.28,7698.0,153.18,153.28,153.14,153.28,7698.0
2018-09-11 14:55:00,153.23,153.28,153.14,153.24,7557.0,153.23,153.28,153.14,153.24,7557.0
2018-09-11 15:00:00,153.22,153.24,153.1,153.19,8975.0,153.22,153.24,153.1,153.19,8975.0
2018-09-11 15:05:00,153.17,153.21,153.11,153.21,4400.0,153.17,153.21,153.11,153.21,4400.0
2018-09-11 15:10:00,153.25,153.3,153.16,153.24,7800.0,153.25,153.3,153.16,153.24,7800.0
2018-09-11 15:15:00,153.24,153.3,152.98,153.05,13205.0,153.24,153.3,152.98,153.05,13205.0
2018-09-11 15:20:00,153.05,153.26,153.05,153.1,9937.0,153.05,153.26,153.05,153.1,9937.0
2018-09-11 15:25:00,153.12,153.13,152.94,153.07,11221.0,153.12,153.13,152.94,153.07,11221.0
2018-09-11 15:30:00,153.03,153.09,152.84,152.86,11497.0,153.03,153.09,152.84,152.86,11497.0
2018-09-11 15:35:00,152.91,153.16,152.89,153.13,12605.0,152.91,153.16,152.89,153.13,12605.0
2018-09-11 15:40:00,153.18,153.27,153.17,153.26,12739.0,153.18,153.27,153.17,153.26,12739.0
2018-09-11 15:45:00,153.26,153.36,153.2,153.27,17588.0,153.26,153.36,153.2,153.27,17588.0
2018-09-11 15:50:00,153.27,153.45,153.14,153.24,48835.0,153.27,153.45,153.14,153.24,48835.0
2018-09-11 15:55:00,153.23,153.37,153.19,153.23,65333.0,153.23,153.37,153.19,153.23,65333.0
2018-09-12 09:30:00,153.3,154.07,153.3,153.79,36148.0,153.3,154.07,153.3,153.79,36148.0
2018-09-12 09:35:00,153.95,153.95,152.78,152.91,15034.0,153.95,153.95,152.78,152.91,15034.0
2018-09-12 09:40:00,152.96,153.04,152.52,153.04,10680.0,152.96,153.04,152.52,153.04,10680.0
2018-09-12 09:45:00,153.0,153.2,152.27,152.44,15243.0,153.0,153.2,152.27,152.44,15243.0
2018-09-12 09:50:00,152.39,152.85,152.26,152.26,7980.0,152.39,152.85,152.26,152.26,7980.0
2018-09-12 09:55:00,152.27,152.7,152.04,152.18,11280.0,152.27,152.7,152.04,152.18,11280.0
2018-09-12 10:00:00,152.27,152.42,152.09,152.16,8786.0,152.27,152.42,152.09,152.16,8786.0
2018-09-12 10:05:00,152.27,152.7,152.1,152.17,10645.0,152.27,152.7,152.1,152.17,10645.0
2018-09-12 10:10:00,152.15,152.15,151.81,151.85,13788.0,152.15,152.15,151.81,151.85,13788.0
2018-09-12 10:15:00,151.85,151.97,151.54,151.6,16474.0,151.85,151.97,151.54,151.6,16474.0
2018-09-12 10:20:00,151.52,151.57,151.19,151.23,16218.0,151.52,151.57,151.19,151.23,16218.0
2018-09-12 10:25:00,151.3,151.72,151.24,151.6,12450.0,151.3,151.72,151.24,151.6,12450.0
2018-09-12 10:30:00,151.62,151.79,151.22,151.32,12703.0,151.62,151.79,151.22,151.32,12703.0
2018-09-12 10:35:00,151.34,151.6,151.28,151.46,8272.0,151.34,151.6,151.28,151.46,8272.0
2018-09-12 10:40:00,151.5,151.96,151.5,151.85,6846.0,151.5,151.96,151.5,151.85,6846.0
2018-09-12 10:45:00,151.8,151.98,151.61,151.72,26743.0,151.8,151.98,151.61,151.72,26743.0
2018-09-12 10:50:00,151.72,152.0,151.71,151.9,11992.0,151.72,152.0,151.71,151.9,11992.0
2018-09-12 10:55:00,151.94,152.09,151.66,151.72,7232.0,151.94,152.09,151.66,151.72,7232.0
2018-09-12 11:00:00,151.67,152.07,151.61,151.98,23721.0,151.67,152.07,151.61,151.98,23721.0
2018-09-12 11:05:00,152.02,152.38,152.01,152.14,13216.0,152.02,152.38,152.01,152.14,13216.0
2018-09-12 11:10:00,152.21,152.66,152.21,152.48,9576.0,152.21,152.66,152.21,152.48,9576.0
2018-09-12 11:15:00,152.45,152.54,152.11,152.42,8198.0,152.45,152.54,152.11,152.42,8198.0
2018-09-12 11:20:00,152.34,152.42,152.15,152.2,4571.0,152.34,152.42,152.15,152.2,4571.0
2018-09-12 11:25:00,152.12,152.22,151.94,152.02,12320.0,152.12,152.22,151.94,152.02,12320.0
2018-09-12 11:30:00,152.04,152.09,151.86,151.99,4495.0,152.04,152.09,151.86,151.99,4495.0
2018-09-12 11:35:00,151.98,151.98,151.52,151.64,8801.0,151.98,151.98,151.52,151.64,8801.0
2018-09-12 11:40:00,151.58,151.68,151.34,151.34,8574.0,151.58,151.68,151.34,151.34,8574.0
2018-09-12 11:45:00,151.24,151.35,151.13,151.22,14990.0,151.24,151.35,151.13,151.22,14990.0
2018-09-12 11:50:00,151.2,151.25,150.87,151.09,21192.0,151.2,151.25,150.87,151.09,21192.0
2018-09-12 11:55:00,151.05,151.42,151.01,151.34,12556.0,151.05,151.42,151.01,151.34,12556.0
2018-09-12 12:00:00,151.32,151.51,151.3,151.3,7184.0,151.32,151.51,151.3,151.3,7184.0
2018-09-12 12:05:00,151.35,151.68,151.28,151.28,7919.0,151.35,151.68,151.28,151.28,7919.0
2018-09-12 12:10:00,151.26,151.41,151.15,151.28,10812.0,151.26,151.41,151.15,151.28,10812.0
2018-09-12 12:15:00,151.27,151.36,151.12,151.21,5500.0,151.27,151.36,151.12,151.21,5500.0
2018-09-12 12:20:00,151.16,151.4,151.15,151.35,5598.0,151.16,151.4,151.15,151.35,5598.0
2018-09-12 12:25:00,151.35,151.55,151.26,151.39,7638.0,151.35,151.55,151.26,151.39,7638.0
2018-09-12 12:30:00,151.37,151.53,151.28,151.28,8427.0,151.37,151.53,151.28,151.28,8427.0
2018-09-12 12:35:00,151.28,151.45,151.22,151.45,5124.0,151.28,151.45,151.22,151.45,5124.0
2018-09-12 12:40:00,151.43,151.68,151.37,151.6,12419.0,151.43,151.68,151.37,151.6,12419.0
2018-09-12 12:45:00,151.64,151.8,151.62,151.69,5253.0,151.64,151.8,151.62,151.69,5253.0
2018-09-12 12:50:00,151.72,151.77,151.59,151.64,10109.0,151.72,151.77,151.59,151.64,10109.0
2018-09-12 12:55:00,151.59,151.69,151.55,151.65,2959.0,151.59,151.69,151.55,151.65,2959.0
2018-09-12 13:00:00,151.68,151.81,151.65,151.69,7426.0,151.68,151.81,151.65,151.69,7426.0
2018-09-12 13:05:00,151.71,151.71,151.52,151.53,10204.0,151.71,151.71,151.52,151.53,10204.0
2018-09-12 13:10:00,151.53,151.57,151.37,151.43,7989.0,151.53,151.57,151.37,151.43,7989.0
2018-09-12 13:15:00,151.44,151.49,151.27,151.46,9735.0,151.44,151.49,151.27,151.46,9735.0
2018-09-12 13:20:00,151.49,151.74,151.48,151.74,7197.0,151.49,151.74,151.48,151.74,7197.0
2018-09-12 13:25:00,151.7,151.84,151.7,151.81,4343.0,151.7,151.84,151.7,151.81,4343.0
2018-09-12 13:30:00,151.82,151.94,151.79,151.83,4200.0,151.82,151.94,151.79,151.83,4200.0
2018-09-12 13:35:00,151.79,151.94,151.75,151.93,5601.0,151.79,151.94,151.75,151.93,5601.0
2018-09-12 13:40:00,151.93,151.93,151.6,151.65,7211.0,151.93,151.93,151.6,151.65,7211.0
2018-09-12 13:45:00,151.66,151.77,151.63,151.76,5514.0,151.66,151.77,151.63,151.76,5514.0
2018-09-12 13:50:00,151.8,151.89,151.77,151.83,4616.0,151.8,151.89,151.77,151.83,4616.0
2018-09-12 13:55:00,151.8,151.81,151.65,151.73,3939.0,151.8,151.81,151.65,151.73,3939.0
2018-09-12 14:00:00,151.74,151.96,151.74,151.94,4734.0,151.74,151.96,151.74,151.94,4734.0
2018-09-12 14:05:00,151.94,152.06,151.92,151.94,6984.0,151.94,152.06,151.92,151.94,6984.0
2018-09-12 14:10:00,151.93,152.09,151.92,152.0,7593.0,151.93,152.09,151.92,152.0,7593.0
2018-09-12 14:15:00,152.02,152.17,152.02,152.09,3900.0,152.02,152.17,152.02,152.09,3900.0
2018-09-12 14:20:00,152.13,152.21,152.13,152.19,5087.0,152.13,152.21,152.13,152.19,5087.0
2018-09-12 14:25:00,152.14,152.14,151.99,151.99,6590.0,152.14,152.14,151.99,151.99,6590.0
2018-09-12 14:30:00,152.03,152.12,151.88,152.0,6777.0,152.03,152.12,151.88,152.0,6777.0
2018-09-12 14:35:00,152.01,152.17,151.98,152.17,2986.0,152.01,152.17,151.98,152.17,2986.0
2018-09-12 14:40:00,152.14,152.19,152.11,152.13,7238.0,152.14,152.19,152.11,152.13,7238.0
2018-09-12 14:45:00,152.12,152.19,152.07,152.11,15853.0,152.12,152.19,152.07,152.11,15853.0
2018-09-12 14:50:00,152.12,152.15,151.99,151.99,13133.0,152.12,152.15,151.99,151.99,13133.0
2018-09-12 14:55:00,152.0,152.13,152.0,152.07,9479.0,152.0,152.13,152.0,152.07,9479.0
2018-09-12 15:00:00,152.09,152.21,152.08,152.19,2889.0,152.09,152.21,152.08,152.19,2889.0
2018-09-12 15:05:00,152.17,152.34,152.14,152.27,15568.0,152.17,152.34,152.14,152.27,15568.0
2018-09-12 15:10:00,152.26,152.55,152.25,152.39,40508.0,152.26,152.55,152.25,152.39,40508.0
2018-09-12 15:15:00,152.39,152.39,152.18,152.36,7483.0,152.39,152.39,152.18,152.36,7483.0
2018-09-12 15:20:00,152.37,152.6,152.36,152.59,9786.0,152.37,152.6,152.36,152.59,9786.0
2018-09-12 15:25:00,152.58,152.67,152.51,152.56,14065.0,152.58,152.67,152.51,152.56,14065.0
2018-09-12 15:30:00,152.57,152.7,152.5,152.62,11372.0,152.57,152.7,152.5,152.62,11372.0
2018-09-12 15:35:00,152.65,152.67,152.51,152.55,15159.0,152.65,152.67,152.51,152.55,15159.0
2018-09-12 15:40:00,152.53,152.9,152.52,152.87,21983.0,152.53,152.9,152.52,152.87,21983.0
2018-09-12 15:45:00,152.88,153.05,152.84,153.05,44314.0,152.88,153.05,152.84,153.05,44314.0
2018-09-12 15:50:00,153.05,153.12,152.87,153.09,39118.0,153.05,153.12,152.87,153.09,39118.0
2018-09-12 15:55:00,153.07,153.14,153.0,153.01,134189.0,153.07,153.14,153.0,153.01,134189.0
2018-09-13 09:30:00,153.16,153.72,153.15,153.42,18634.0,153.16,153.72,153.15,153.42,18634.0
2018-09-13 09:35:00,153.43,153.6,153.15,153.5,5515.0,153.43,153.6,153.15,153.5,5515.0
2018-09-13 09:40:00,153.61,153.85,153.08,153.08,13899.0,153.61,153.85,153.08,153.08,13899.0
2018-09-13 09:45:00,153.0,153.66,152.89,153.66,10244.0,153.0,153.66,152.89,153.66,10244.0
2018-09-13 09:50:00,153.55,153.55,152.64,152.88,10448.0,153.55,153.55,152.64,152.88,10448.0
2018-09-13 09:55:00,152.93,152.95,152.65,152.81,7156.0,152.93,152.95,152.65,152.81,7156.0
2018-09-13 10:00:00,152.85,152.92,152.32,152.33,17667.0,152.85,152.92,152.32,152.33,17667.0
2018-09-13 10:05:00,152.37,153.2,152.2,152.98,11053.0,152.37,153.2,152.2,152.98,11053.0
2018-09-13 10:10:00,153.0,153.28,152.66,152.67,10349.0,153.0,153.28,152.66,152.67,10349.0
2018-09-13 10:15:00,152.72,153.06,152.61,153.03,15544.0,152.72,153.06,152.61,153.03,15544.0
2018-09-13 10:20:00,153.04,153.34,152.89,153.34,21220.0,153.04,153.34,152.89,153.34,21220.0
2018-09-13 10:25:00,153.26,153.35,153.05,153.06,12275.0,153.26,153.35,153.05,153.06,12275.0
2018-09-13 10:30:00,153.12,153.36,153.1,153.36,16908.0,153.12,153.36,153.1,153.36,16908.0
2018-09-13 10:35:00,153.4,153.51,153.2,153.36,11684.0,153.4,153.51,153.2,153.36,11684.0
2018-09-13 10:40:00,153.49,153.56,153.23,153.52,10670.0,153.49,153.56,153.23,153.52,10670.0
2018-09-13 10:45:00,153.49,153.7,153.36,153.53,15449.0,153.49,153.7,153.36,153.53,15449.0
2018-09-13 10:50:00,153.52,153.73,153.35,153.73,5633.0,153.52,153.73,153.35,153.73,5633.0
2018-09-13 10:55:00,153.71,153.93,153.62,153.8,10227.0,153.71,153.93,153.62,153.8,10227.0
2018-09-13 11:00:00,153.82,153.82,153.37,153.42,5788.0,153.82,153.82,153.37,153.42,5788.0
2018-09-13 11:05:00,153.42,153.61,153.18,153.18,6024.0,153.42,153.61,153.18,153.18,6024.0
2018-09-13 11:10:00,153.2,153.55,153.2,153.51,12700.0,153.2,153.55,153.2,153.51,12700.0
2018-09-13 11:15:00,153.51,153.51,153.24,153.35,5386.0,153.51,153.51,153.24,153.35,5386.0
2018-09-13 11:20:00,153.4,153.55,153.38,153.38,4611.0,153.4,153.55,153.38,153.38,4611.0
2018-09-13 11:25:00,153.32,153.48,153.23,153.3,18597.0,153.32,153.48,153.23,153.3,18597.0
2018-09-13 11:30:00,153.42,153.42,153.19,153.21,9560.0,153.42,153.42,153.19,153.21,9560.0
2018-09-13 11:35:00,153.19,153.41,153.19,153.4,11663.0,153.19,153.41,153.19,153.4,11663.0
2018-09-13 11:40:00,153.4,153.58,153.38,153.53,7290.0,153.4,153.58,153.38,153.53,7290.0
2018-09-13 11:45:00,153.53,153.63,153.45,153.48,6605.0,153.53,153.63,153.45,153.48,6605.0
2018-09-13 11:50:00,153.47,153.62,153.44,153.62,4829.0,153.47,153.62,153.44,153.62,4829.0
2018-09-13 11:55:00,153.63,153.77,153.63,153.75,5404.0,153.63,153.77,153.63,153.75,5404.0
2018-09-13 12:00:00,153.78,153.79,153.64,153.66,2303.0,153.78,153.79,153.64,153.66,2303.0
2018-09-13 12:05:00,153.66,153.74,153.5,153.61,9650.0,153.66,153.74,153.5,153.61,9650.0
2018-09-13 12:10:00,153.62,153.78,153.59,153.73,3589.0,153.62,153.78,153.59,153.73,3589.0
2018-09-13 12:15:00,153.75,153.9,153.67,153.89,4956.0,153.75,153.9,153.67,153.89,4956.0
2018-09-13 12:20:00,153.9,153.97,153.88,153.93,10697.0,153.9,153.97,153.88,153.93,10697.0
2018-09-13 12:25:00,153.9,153.99,153.79,153.93,6943.0,153.9,153.99,153.79,153.93,6943.0
2018-09-13 12:30:00,153.92,154.03,153.88,153.98,20290.0,153.92,154.03,153.88,153.98,20290.0
2018-09-13 12:35:00,153.99,154.6,153.99,154.58,35717.0,153.99,154.6,153.99,154.58,35717.0
2018-09-13 12:40:00,154.55,154.61,154.38,154.38,6937.0,154.55,154.61,154.38,154.38,6937.0
2018-09-13 12:45:00,154.38,154.38,154.08,154.13,8638.0,154.38,154.38,154.08,154.13,8638.0
2018-09-13 12:50:00,154.14,154.18,154.01,154.07,5699.0,154.14,154.18,154.01,154.07,5699.0
2018-09-13 12:55:00,154.05,154.05,153.9,154.03,2700.0,154.05,154.05,153.9,154.03,2700.0
2018-09-13 13:00:00,154.01,154.09,154.0,154.06,3276.0,154.01,154.09,154.0,154.06,3276.0
2018-09-13 13:05:00,154.08,154.19,153.99,153.99,9273.0,154.08,154.19,153.99,153.99,9273.0
2018-09-13 13:10:00,154.03,154.13,153.96,154.09,6249.0,154.03,154.13,153.96,154.09,6249.0
2018-09-13 13:15:00,154.12,154.21,154.06,154.06,3983.0,154.12,154.21,154.06,154.06,3983.0
2018-09-13 13:20:00,154.12,154.12,153.8,154.0,15673.0,154.12,154.12,153.8,154.0,15673.0
2018-09-13 13:25:00,154.07,154.15,154.07,154.15,3349.0,154.07,154.15,154.07,154.15,3349.0
2018-09-13 13:30:00,154.17,154.17,154.04,154.12,13980.0,154.17,154.17,154.04,154.12,13980.0
2018-09-13 13:35:00,154.12,154.49,154.07,154.44,14018.0,154.12,154.49,154.07,154.44,14018.0
2018-09-13 13:40:00,154.49,154.49,154.25,154.25,10199.0,154.49,154.49,154.25,154.25,10199.0
2018-09-13 13:45:00,154.25,154.32,154.2,154.25,10971.0,154.25,154.32,154.2,154.25,10971.0
2018-09-13 13:50:00,154.27,154.31,154.25,154.28,5388.0,154.27,154.31,154.25,154.28,5388.0
2018-09-13 13:55:00,154.3,154.45,154.3,154.41,9034.0,154.3,154.45,154.3,154.41,9034.0
2018-09-13 14:00:00,154.42,154.51,154.41,154.46,5789.0,154.42,154.51,154.41,154.46,5789.0
2018-09-13 14:05:00,154.46,154.59,154.45,154.49,6774.0,154.46,154.59,154.45,154.49,6774.0
2018-09-13 14:10:00,154.52,154.54,154.4,154.44,9522.0,154.52,154.54,154.4,154.44,9522.0
2018-09-13 14:15:00,154.43,154.44,154.25,154.25,3548.0,154.43,154.44,154.25,154.25,3548.0
2018-09-13 14:20:00,154.25,154.36,154.25,154.33,7641.0,154.25,154.36,154.25,154.33,7641.0
2018-09-13 14:25:00,154.36,154.65,154.36,154.61,6506.0,154.36,154.65,154.36,154.61,6506.0
2018-09-13 14:30:00,154.62,154.65,154.47,154.49,4740.0,154.62,154.65,154.47,154.49,4740.0
2018-09-13 14:35:00,154.47,154.51,154.45,154.45,4752.0,154.47,154.51,154.45,154.45,4752.0
2018-09-13 14:40:00,154.45,154.53,154.41,154.53,5049.0,154.45,154.53,154.41,154.53,5049.0
2018-09-13 14:45:00,154.5,154.5,154.38,154.41,5098.0,154.5,154.5,154.38,154.41,5098.0
2018-09-13 14:50:00,154.39,154.4,154.25,154.32,7692.0,154.39,154.4,154.25,154.32,7692.0
2018-09-13 14:55:00,154.32,154.38,154.27,154.3,8900.0,154.32,154.38,154.27,154.3,8900.0
2018-09-13 15:00:00,154.3,154.36,154.27,154.36,9983.0,154.3,154.36,154.27,154.36,9983.0
2018-09-13 15:05:00,154.36,154.48,154.31,154.45,12992.0,154.36,154.48,154.31,154.45,12992.0
2018-09-13 15:10:00,154.43,154.57,154.38,154.5,14452.0,154.43,154.57,154.38,154.5,14452.0
2018-09-13 15:15:00,154.5,154.5,154.36,154.47,27305.0,154.5,154.5,154.36,154.47,27305.0
2018-09-13 15:20:00,154.46,154.57,154.45,154.55,26815.0,154.46,154.57,154.45,154.55,26815.0
2018-09-13 15:25:00,154.54,154.61,154.5,154.55,17451.0,154.54,154.61,154.5,154.55,17451.0
2018-09-13 15:30:00,154.55,154.59,154.37,154.56,31047.0,154.55,154.59,154.37,154.56,31047.0
2018-09-13 15:35:00,154.56,154.66,154.51,154.65,13455.0,154.56,154.66,154.51,154.65,13455.0
2018-09-13 15:40:00,154.66,154.82,154.65,154.75,18877.0,154.66,154.82,154.65,154.75,18877.0
2018-09-13 15:45:00,154.74,154.75,154.57,154.73,15975.0,154.74,154.75,154.57,154.73,15975.0
2018-09-13 15:50:00,154.74,154.75,154.49,154.62,29108.0,154.74,154.75,154.49,154.62,29108.0
2018-09-13 15:55:00,154.62,154.71,154.54,154.61,55888.0,154.62,154.71,154.54,154.61,55888.0
2018-09-14 09:30:00,154.73,155.64,154.65,154.75,30648.0,154.73,155.64,154.65,154.75,30648.0
2018-09-14 09:35:00,154.6,154.66,154.0,154.0,12788.0,154.6,154.66,154.0,154.0,12788.0
2018-09-14 09:40:00,153.87,154.29,153.79,154.28,5229.0,153.87,154.29,153.79,154.28,5229.0
2018-09-14 09:45:00,154.35,154.35,152.61,152.99,31438.0,154.35,154.35,152.61,152.99,31438.0
2018-09-14 09:50:00,152.93,153.54,152.47,153.54,18091.0,152.93,153.54,152.47,153.54,18091.0
2018-09-14 09:55:00,153.36,153.67,153.08,153.38,6805.0,153.36,153.67,153.08,153.38,6805.0
2018-09-14 10:00:00,153.3,154.18,153.3,153.64,16333.0,153.3,154.18,153.3,153.64,16333.0
2018-09-14 10:05:00,153.69,154.06,153.69,154.06,4800.0,153.69,154.06,153.69,154.06,4800.0
2018-09-14 10:10:00,154.08,154.46,154.07,154.43,20970.0,154.08,154.46,154.07,154.43,20970.0
2018-09-14 10:15:00,154.47,154.62,154.33,154.51,14178.0,154.47,154.62,154.33,154.51,14178.0
2018-09-14 10:20:00,154.53,154.89,154.48,154.88,16803.0,154.53,154.89,154.48,154.88,16803.0
2018-09-14 10:25:00,154.89,155.0,154.69,154.85,8581.0,154.89,155.0,154.69,154.85,8581.0
2018-09-14 10:30:00,154.89,155.14,154.89,155.02,6958.0,154.89,155.14,154.89,155.02,6958.0
2018-09-14 10:35:00,155.02,155.1,154.79,154.97,11597.0,155.02,155.1,154.79,154.97,11597.0
2018-09-14 10:40:00,154.93,154.93,154.5,154.58,15921.0,154.93,154.93,154.5,154.58,15921.0
2018-09-14 10:45:00,154.58,154.89,154.58,154.87,11233.0,154.58,154.89,154.58,154.87,11233.0
2018-09-14 10:50:00,154.9,155.12,154.82,155.12,8503.0,154.9,155.12,154.82,155.12,8503.0
2018-09-14 10:55:00,155.11,155.2,154.72,154.74,8201.0,155.11,155.2,154.72,154.74,8201.0
2018-09-14 11:00:00,154.74,155.09,154.62,154.99,6731.0,154.74,155.09,154.62,154.99,6731.0
2018-09-14 11:05:00,155.0,155.14,154.86,155.09,6750.0,155.0,155.14,154.86,155.09,6750.0
2018-09-14 11:10:00,155.12,155.12,154.81,154.82,7083.0,155.12,155.12,154.81,154.82,7083.0
2018-09-14 11:15:00,154.75,154.83,154.36,154.41,8496.0,154.75,154.83,154.36,154.41,8496.0
2018-09-14 11:20:00,154.41,154.46,154.29,154.36,8992.0,154.41,154.46,154.29,154.36,8992.0
2018-09-14 11:25:00,154.36,154.46,154.23,154.33,5238.0,154.36,154.46,154.23,154.33,5238.0
2018-09-14 11:30:00,154.33,154.5,154.25,154.26,7700.0,154.33,154.5,154.25,154.26,7700.0
2018-09-14 11:35:00,154.27,154.28,154.1,154.15,7691.0,154.27,154.28,154.1,154.15,7691.0
2018-09-14 11:40:00,154.11,154.13,153.86,153.86,9352.0,154.11,154.13,153.86,153.86,9352.0
2018-09-14 11:45:00,153.84,153.85,153.69,153.75,7576.0,153.84,153.85,153.69,153.75,7576.0
2018-09-14 11:50:00,153.72,153.95,153.65,153.78,11861.0,153.72,153.95,153.65,153.78,11861.0
2018-09-14 11:55:00,153.8,153.84,153.69,153.74,10405.0,153.8,153.84,153.69,153.74,10405.0
2018-09-14 12:00:00,153.76,153.76,153.6,153.71,21425.0,153.76,153.76,153.6,153.71,21425.0
2018-09-14 12:05:00,153.72,153.76,153.57,153.74,6425.0,153.72,153.76,153.57,153.74,6425.0
2018-09-14 12:10:00,153.76,153.81,153.58,153.64,10441.0,153.76,153.81,153.58,153.64,10441.0
2018-09-14 12:15:00,153.74,153.83,153.61,153.61,5600.0,153.74,153.83,153.61,153.61,5600.0
2018-09-14 12:20:00,153.64,153.73,153.56,153.56,4722.0,153.64,153.73,153.56,153.56,4722.0
2018-09-14 12:25:00,153.56,153.66,153.5,153.61,7109.0,153.56,153.66,153.5,153.61,7109.0
2018-09-14 12:30:00,153.62,153.68,153.59,153.61,2600.0,153.62,153.68,153.59,153.61,2600.0
2018-09-14 12:35:00,153.61,153.79,153.6,153.7,5606.0,153.61,153.79,153.6,153.7,5606.0
2018-09-14 12:40:00,153.75,153.76,153.57,153.66,6850.0,153.75,153.76,153.57,153.66,6850.0
2018-09-14 12:45:00,153.62,153.68,153.58,153.68,2800.0,153.62,153.68,153.58,153.68,2800.0
2018-09-14 12:50:00,153.71,153.71,153.44,153.44,4532.0,153.71,153.71,153.44,153.44,4532.0
2018-09-14 12:55:00,153.43,153.44,153.24,153.25,6082.0,153.43,153.44,153.24,153.25,6082.0
2018-09-14 13:00:00,153.2,153.25,153.05,153.1,13909.0,153.2,153.25,153.05,153.1,13909.0
2018-09-14 13:05:00,153.08,153.2,153.06,153.11,19914.0,153.08,153.2,153.06,153.11,19914.0
2018-09-14 13:10:00,153.1,153.21,153.02,153.18,4600.0,153.1,153.21,153.02,153.18,4600.0
2018-09-14 13:15:00,153.18,153.18,152.95,153.01,15688.0,153.18,153.18,152.95,153.01,15688.0
2018-09-14 13:20:00,153.03,153.13,153.0,153.09,8785.0,153.03,153.13,153.0,153.09,8785.0
2018-09-14 13:25:00,153.11,153.29,153.11,153.22,6802.0,153.11,153.29,153.11,153.22,6802.0
2018-09-14 13:30:00,153.22,153.3,153.12,153.17,8211.0,153.22,153.3,153.12,153.17,8211.0
2018-09-14 13:35:00,153.23,153.26,153.1,153.1,3821.0,153.23,153.26,153.1,153.1,3821.0
2018-09-14 13:40:00,153.14,153.29,153.09,153.22,9000.0,153.14,153.29,153.09,153.22,9000.0
2018-09-14 13:45:00,153.22,153.24,153.17,153.19,2200.0,153.22,153.24,153.17,153.19,2200.0
2018-09-14 13:50:00,153.21,153.35,153.21,153.26,7000.0,153.21,153.35,153.21,153.26,7000.0
2018-09-14 13:55:00,153.26,153.33,153.23,153.29,6749.0,153.26,153.33,153.23,153.29,6749.0
2018-09-14 14:00:00,153.31,153.42,153.28,153.36,4700.0,153.31,153.42,153.28,153.36,4700.0
2018-09-14 14:05:00,153.3,153.42,153.25,153.41,4704.0,153.3,153.42,153.25,153.41,4704.0
2018-09-14 14:10:00,153.41,153.52,153.4,153.51,1955.0,153.41,153.52,153.4,153.51,1955.0
2018-09-14 14:15:00,153.53,153.61,153.46,153.52,4847.0,153.53,153.61,153.46,153.52,4847.0
2018-09-14 14:20:00,153.54,153.54,153.35,153.5,18650.0,153.54,153.54,153.35,153.5,18650.0
2018-09-14 14:25:00,153.51,153.58,153.48,153.54,5099.0,153.51,153.58,153.48,153.54,5099.0
2018-09-14 14:30:00,153.59,153.89,153.59,153.85,6490.0,153.59,153.89,153.59,153.85,6490.0
2018-09-14 14:35:00,153.83,153.93,153.83,153.9,2670.0,153.83,153.93,153.83,153.9,2670.0
2018-09-14 14:40:00,153.92,153.94,153.79,153.85,4841.0,153.92,153.94,153.79,153.85,4841.0
2018-09-14 14:45:00,153.87,153.87,153.82,153.86,842.0,153.87,153.87,153.82,153.86,842.0
2018-09-14 14:50:00,153.86,153.95,153.84,153.95,4141.0,153.86,153.95,153.84,153.95,4141.0
2018-09-14 14:55:00,153.95,153.99,153.9,153.97,4794.0,153.95,153.99,153.9,153.97,4794.0
2018-09-14 15:00:00,153.98,154.1,153.95,153.96,12680.0,153.98,154.1,153.95,153.96,12680.0
2018-09-14 15:05:00,153.92,154.03,153.87,153.93,4011.0,153.92,154.03,153.87,153.93,4011.0
2018-09-14 15:10:00,153.95,154.03,153.92,153.96,6652.0,153.95,154.03,153.92,153.96,6652.0
2018-09-14 15:15:00,153.93,153.98,153.91,153.94,3258.0,153.93,153.98,153.91,153.94,3258.0
2018-09-14 15:20:00,153.91,153.92,153.74,153.87,6783.0,153.91,153.92,153.74,153.87,6783.0
2018-09-14 15:25:00,153.85,153.85,153.61,153.67,12170.0,153.85,153.85,153.61,153.67,12170.0
2018-09-14 15:30:00,153.67,153.78,153.65,153.73,6702.0,153.67,153.78,153.65,153.73,6702.0
2018-09-14 15:35:00,153.72,153.84,153.69,153.82,11578.0,153.72,153.84,153.69,153.82,11578.0
2018-09-14 15:40:00,153.84,153.84,153.72,153.72,12634.0,153.84,153.84,153.72,153.72,12634.0
2018-09-14 15:45:00,153.73,153.88,153.73,153.82,16161.0,153.73,153.88,153.73,153.82,16161.0
2018-09-14 15:50:00,153.83,153.84,153.66,153.76,21664.0,153.83,153.84,153.66,153.76,21664.0
2018-09-14 15:55:00,153.77,153.84,153.68,153.75,44319.0,153.77,153.84,153.68,153.75,44319.0
2018-09-17 09:30:00,159.1,160.68,158.22,159.32,224469.0,159.1,160.68,158.22,159.32,224469.0
2018-09-17 09:35:00,159.24,159.59,157.12,157.44,194782.0,159.24,159.59,157.12,157.44,194782.0
2018-09-17 09:40:00,157.38,158.25,156.68,158.16,118408.0,157.38,158.25,156.68,158.16,118408.0
2018-09-17 09:45:00,158.17,158.49,157.91,158.3,79713.0,158.17,158.49,157.91,158.3,79713.0
2018-09-17 09:50:00,158.35,158.44,157.6,158.06,54025.0,158.35,158.44,157.6,158.06,54025.0
2018-09-17 09:55:00,158.18,159.28,157.97,158.65,83656.0,158.18,159.28,157.97,158.65,83656.0
2018-09-17 10:00:00,158.73,158.99,158.01,158.22,29118.0,158.73,158.99,158.01,158.22,29118.0
2018-09-17 10:05:00,158.31,158.32,157.0,157.24,44744.0,158.31,158.32,157.0,157.24,44744.0
2018-09-17 10:10:00,157.22,157.87,157.14,157.64,20616.0,157.22,157.87,157.14,157.64,20616.0
2018-09-17 10:15:00,157.72,157.86,157.25,157.75,38151.0,157.72,157.86,157.25,157.75,38151.0
2018-09-17 10:20:00,157.73,158.0,157.69,157.86,29043.0,157.73,158.0,157.69,157.86,29043.0
2018-09-17 10:25:00,157.95,157.96,157.57,157.67,16536.0,157.95,157.96,157.57,157.67,16536.0
2018-09-17 10:30:00,157.63,157.66,157.19,157.53,15949.0,157.63,157.66,157.19,157.53,15949.0
2018-09-17 10:35:00,157.55,157.55,157.15,157.15,12022.0,157.55,157.55,157.15,157.15,12022.0
2018-09-17 10:40:00,157.24,157.5,156.77,156.96,43010.0,157.24,157.5,156.77,156.96,43010.0
2018-09-17 10:45:00,157.02,157.03,156.33,156.71,26373.0,157.02,157.03,156.33,156.71,26373.0
2018-09-17 10:50:00,156.8,156.92,155.93,156.26,41013.0,156.8,156.92,155.93,156.26,41013.0
2018-09-17 10:55:00,156.12,156.61,156.07,156.49,56432.0,156.12,156.61,156.07,156.49,56432.0
2018-09-17 11:00:00,156.5,156.98,156.5,156.79,19427.0,156.5,156.98,156.5,156.79,19427.0
2018-09-17 11:05:00,156.75,157.35,156.58,157.31,25496.0,156.75,157.35,156.58,157.31,25496.0
2018-09-17 11:10:00,157.29,157.5,157.27,157.31,13581.0,157.29,157.5,157.27,157.31,13581.0
2018-09-17 11:15:00,157.34,157.7,157.08,157.14,34138.0,157.34,157.7,157.08,157.14,34138.0
2018-09-17 11:20:00,157.17,157.19,156.68,157.02,16106.0,157.17,157.19,156.68,157.02,16106.0
2018-09-17 11:25:00,156.96,157.02,156.8,156.89,12550.0,156.96,157.02,156.8,156.89,12550.0
2018-09-17 11:30:00,156.82,156.95,156.6,156.62,7980.0,156.82,156.95,156.6,156.62,7980.0
2018-09-17 11:35:00,156.66,156.75,156.57,156.57,18082.0,156.66,156.75,156.57,156.57,18082.0
2018-09-17 11:40:00,156.6,156.64,156.32,156.32,11133.0,156.6,156.64,156.32,156.32,11133.0
2018-09-17 11:45:00,156.36,156.62,156.19,156.26,15319.0,156.36,156.62,156.19,156.26,15319.0
2018-09-17 11:50:00,156.22,156.56,156.15,156.2,31828.0,156.22,156.56,156.15,156.2,31828.0
2018-09-17 11:55:00,156.2,156.2,155.76,155.88,18039.0,156.2,156.2,155.76,155.88,18039.0
2018-09-17 12:00:00,155.88,156.43,155.88,156.26,15809.0,155.88,156.43,155.88,156.26,15809.0
2018-09-17 12:05:00,156.26,156.7,156.26,156.7,22056.0,156.26,156.7,156.26,156.7,22056.0
2018-09-17 12:10:00,156.72,156.88,156.66,156.75,16139.0,156.72,156.88,156.66,156.75,16139.0
2018-09-17 12:15:00,156.71,156.8,156.54,156.8,11886.0,156.71,156.8,156.54,156.8,11886.0
2018-09-17 12:20:00,156.78,156.96,156.68,156.74,10316.0,156.78,156.96,156.68,156.74,10316.0
2018-09-17 12:25:00,156.67,156.71,156.51,156.6,17138.0,156.67,156.71,156.51,156.6,17138.0
2018-09-17 12:30:00,156.59,156.62,156.34,156.35,5264.0,156.59,156.62,156.34,156.35,5264.0
2018-09-17 12:35:00,156.4,156.5,156.2,156.2,7814.0,156.4,156.5,156.2,156.2,7814.0
2018-09-17 12:40:00,156.19,156.36,156.19,156.36,4100.0,156.19,156.36,156.19,156.36,4100.0
2018-09-17 12:45:00,156.38,156.46,156.29,156.46,2600.0,156.38,156.46,156.29,156.46,2600.0
2018-09-17 12:50:00,156.52,156.77,156.39,156.39,18098.0,156.52,156.77,156.39,156.39,18098.0
2018-09-17 12:55:00,156.4,156.44,156.21,156.22,12600.0,156.4,156.44,156.21,156.22,12600.0
2018-09-17 13:00:00,156.21,156.23,156.02,156.03,17169.0,156.21,156.23,156.02,156.03,17169.0
2018-09-17 13:05:00,156.01,156.04,155.55,155.61,21638.0,156.01,156.04,155.55,155.61,21638.0
2018-09-17 13:10:00,155.59,155.6,155.3,155.31,6005.0,155.59,155.6,155.3,155.31,6005.0
2018-09-17 13:15:00,155.39,155.61,155.38,155.58,7977.0,155.39,155.61,155.38,155.58,7977.0
2018-09-17 13:20:00,155.54,155.55,155.13,155.35,16434.0,155.54,155.55,155.13,155.35,16434.0
2018-09-17 13:25:00,155.27,155.37,155.09,155.15,6126.0,155.27,155.37,155.09,155.15,6126.0
2018-09-17 13:30:00,155.11,155.2,154.82,155.19,23090.0,155.11,155.2,154.82,155.19,23090.0
2018-09-17 13:35:00,155.12,155.25,155.01,155.25,6439.0,155.12,155.25,155.01,155.25,6439.0
2018-09-17 13:40:00,155.2,155.23,155.0,155.15,17340.0,155.2,155.23,155.0,155.15,17340.0
2018-09-17 13:45:00,155.18,155.34,155.15,155.34,11878.0,155.18,155.34,155.15,155.34,11878.0
2018-09-17 13:50:00,155.31,155.42,155.21,155.31,5224.0,155.31,155.42,155.21,155.31,5224.0
2018-09-17 13:55:00,155.32,155.67,155.32,155.46,11176.0,155.32,155.67,155.32,155.46,11176.0
2018-09-17 14:00:00,155.47,155.63,155.42,155.57,8170.0,155.47,155.63,155.42,155.57,8170.0
2018-09-17 14:05:00,155.55,155.55,155.41,155.5,7551.0,155.55,155.55,155.41,155.5,7551.0
2018-09-17 14:10:00,155.59,155.79,155.59,155.79,5880.0,155.59,155.79,155.59,155.79,5880.0
2018-09-17 14:15:00,155.79,156.11,155.76,156.09,12960.0,155.79,156.11,155.76,156.09,12960.0
2018-09-17 14:20:00,156.09,156.12,155.57,155.69,11476.0,156.09,156.12,155.57,155.69,11476.0
2018-09-17 14:25:00,155.63,155.83,155.58,155.71,7264.0,155.63,155.83,155.58,155.71,7264.0
2018-09-17 14:30:00,155.64,155.77,155.63,155.71,6220.0,155.64,155.77,155.63,155.71,6220.0
2018-09-17 14:35:00,155.69,155.7,155.53,155.54,8321.0,155.69,155.7,155.53,155.54,8321.0
2018-09-17 14:40:00,155.54,155.56,155.43,155.5,3470.0,155.54,155.56,155.43,155.5,3470.0
2018-09-17 14:45:00,155.52,155.52,155.42,155.44,4926.0,155.52,155.52,155.42,155.44,4926.0
2018-09-17 14:50:00,155.49,155.81,155.49,155.71,9168.0,155.49,155.81,155.49,155.71,9168.0
2018-09-17 14:55:00,155.71,155.8,155.67,155.74,11797.0,155.71,155.8,155.67,155.74,11797.0
2018-09-17 15:00:00,155.78,155.88,155.75,155.8,7148.0,155.78,155.88,155.75,155.8,7148.0
2018-09-17 15:05:00,155.78,155.79,155.47,155.65,8811.0,155.78,155.79,155.47,155.65,8811.0
2018-09-17 15:10:00,155.63,155.87,155.62,155.76,10020.0,155.63,155.87,155.62,155.76,10020.0
2018-09-17 15:15:00,155.76,155.88,155.59,155.59,4733.0,155.76,155.88,155.59,155.59,4733.0
2018-09-17 15:20:00,155.54,155.72,155.47,155.51,17682.0,155.54,155.72,155.47,155.51,17682.0
2018-09-17 15:25:00,155.49,155.61,155.34,155.43,13467.0,155.49,155.61,155.34,155.43,13467.0
2018-09-17 15:30:00,155.39,155.44,155.32,155.32,11105.0,155.39,155.44,155.32,155.32,11105.0
2018-09-17 15:35:00,155.31,155.48,155.26,155.38,12082.0,155.31,155.48,155.26,155.38,12082.0
2018-09-17 15:40:00,155.38,155.39,155.24,155.27,18337.0,155.38,155.39,155.24,155.27,18337.0
2018-09-17 15:45:00,155.28,155.52,155.28,155.46,23386.0,155.28,155.52,155.28,155.46,23386.0
2018-09-17 15:50:00,155.49,155.49,155.37,155.38,21623.0,155.49,155.49,155.37,155.38,21623.0
2018-09-17 15:55:00,155.37,155.4,155.14,155.34,62309.0,155.37,155.4,155.14,155.34,62309.0
2018-09-18 09:30:00,155.69,156.48,154.74,156.28,33686.0,155.69,156.48,154.74,156.28,33686.0
2018-09-18 09:35:00,156.47,156.59,155.75,155.94,26833.0,156.47,156.59,155.75,155.94,26833.0
2018-09-18 09:40:00,155.9,156.1,155.0,155.06,13186.0,155.9,156.1,155.0,155.06,13186.0
2018-09-18 09:45:00,155.22,155.84,155.09,155.23,8261.0,155.22,155.84,155.09,155.23,8261.0
2018-09-18 09:50:00,155.33,155.99,155.33,155.56,6175.0,155.33,155.99,155.33,155.56,6175.0
2018-09-18 09:55:00,155.57,155.87,155.48,155.65,11558.0,155.57,155.87,155.48,155.65,11558.0
2018-09-18 10:00:00,155.69,156.84,153.8,156.48,52050.0,155.69,156.84,153.8,156.48,52050.0
2018-09-18 10:05:00,156.64,156.99,156.44,156.85,22435.0,156.64,156.99,156.44,156.85,22435.0
2018-09-18 10:10:00,156.86,157.09,156.6,156.74,26457.0,156.86,157.09,156.6,156.74,26457.0
2018-09-18 10:15:00,156.77,156.9,156.63,156.9,9628.0,156.77,156.9,156.63,156.9,9628.0
2018-09-18 10:20:00,156.9,157.42,156.89,157.41,18477.0,156.9,157.42,156.89,157.41,18477.0
2018-09-18 10:25:00,157.42,157.42,156.67,157.0,30890.0,157.42,157.42,156.67,157.0,30890.0
2018-09-18 10:30:00,156.99,157.02,156.21,156.28,10310.0,156.99,157.02,156.21,156.28,10310.0
2018-09-18 10:35:00,156.28,156.54,156.17,156.45,9882.0,156.28,156.54,156.17,156.45,9882.0
2018-09-18 10:40:00,156.38,156.53,156.15,156.26,7650.0,156.38,156.53,156.15,156.26,7650.0
2018-09-18 10:45:00,156.28,156.57,156.28,156.57,10173.0,156.28,156.57,156.28,156.57,10173.0
2018-09-18 10:50:00,156.61,157.12,156.58,157.05,6328.0,156.61,157.12,156.58,157.05,6328.0
2018-09-18 10:55:00,157.11,157.45,156.98,157.36,20734.0,157.11,157.45,156.98,157.36,20734.0
2018-09-18 11:00:00,157.38,157.39,157.01,157.25,4759.0,157.38,157.39,157.01,157.25,4759.0
2018-09-18 11:05:00,157.39,157.4,157.11,157.36,11844.0,157.39,157.4,157.11,157.36,11844.0
2018-09-18 11:10:00,157.34,157.36,156.95,157.23,8500.0,157.34,157.36,156.95,157.23,8500.0
2018-09-18 11:15:00,157.22,157.28,157.06,157.27,14061.0,157.22,157.28,157.06,157.27,14061.0
2018-09-18 11:20:00,157.29,157.65,157.29,157.52,14236.0,157.29,157.65,157.29,157.52,14236.0
2018-09-18 11:25:00,157.46,157.9,157.45,157.9,7939.0,157.46,157.9,157.45,157.9,7939.0
2018-09-18 11:30:00,157.89,157.98,157.8,157.96,13325.0,157.89,157.98,157.8,157.96,13325.0
2018-09-18 11:35:00,157.96,158.18,157.82,157.99,11606.0,157.96,158.18,157.82,157.99,11606.0
2018-09-18 11:40:00,158.06,158.11,157.92,158.04,8732.0,158.06,158.11,157.92,158.04,8732.0
2018-09-18 11:45:00,158.05,158.1,157.77,157.95,17401.0,158.05,158.1,157.77,157.95,17401.0
2018-09-18 11:50:00,157.96,158.17,157.96,158.07,6790.0,157.96,158.17,157.96,158.07,6790.0
2018-09-18 11:55:00,158.05,158.4,158.05,158.16,21499.0,158.05,158.4,158.05,158.16,21499.0
2018-09-18 12:00:00,158.19,158.27,157.99,158.0,12083.0,158.19,158.27,157.99,158.0,12083.0
2018-09-18 12:05:00,158.02,158.14,157.87,157.92,8993.0,158.02,158.14,157.87,157.92,8993.0
2018-09-18 12:10:00,157.9,157.98,157.83,157.86,7360.0,157.9,157.98,157.83,157.86,7360.0
2018-09-18 12:15:00,157.76,157.8,157.66,157.76,6129.0,157.76,157.8,157.66,157.76,6129.0
2018-09-18 12:20:00,157.79,157.79,157.45,157.56,9026.0,157.79,157.79,157.45,157.56,9026.0
2018-09-18 12:25:00,157.52,157.53,157.34,157.43,1687.0,157.52,157.53,157.34,157.43,1687.0
2018-09-18 12:30:00,157.42,157.61,157.42,157.53,12155.0,157.42,157.61,157.42,157.53,12155.0
2018-09-18 12:35:00,157.53,157.74,157.48,157.67,2200.0,157.53,157.74,157.48,157.67,2200.0
2018-09-18 12:40:00,157.72,157.82,157.61,157.81,7137.0,157.72,157.82,157.61,157.81,7137.0
2018-09-18 12:45:00,157.77,157.84,157.6,157.63,5625.0,157.77,157.84,157.6,157.63,5625.0
2018-09-18 12:50:00,157.6,157.73,157.56,157.67,4469.0,157.6,157.73,157.56,157.67,4469.0
2018-09-18 12:55:00,157.65,157.85,157.64,157.64,3422.0,157.65,157.85,157.64,157.64,3422.0
2018-09-18 13:00:00,157.65,158.06,157.65,157.93,8059.0,157.65,158.06,157.65,157.93,8059.0
2018-09-18 13:05:00,158.0,158.22,157.99,158.22,6355.0,158.0,158.22,157.99,158.22,6355.0
2018-09-18 13:10:00,158.14,158.25,158.08,158.24,6935.0,158.14,158.25,158.08,158.24,6935.0
2018-09-18 13:15:00,158.37,158.45,158.17,158.43,8381.0,158.37,158.45,158.17,158.43,8381.0
2018-09-18 13:20:00,158.4,158.41,158.24,158.3,3122.0,158.4,158.41,158.24,158.3,3122.0
2018-09-18 13:25:00,158.21,158.21,157.97,158.17,6545.0,158.21,158.21,157.97,158.17,6545.0
2018-09-18 13:30:00,158.13,158.22,157.89,158.03,5123.0,158.13,158.22,157.89,158.03,5123.0
2018-09-18 13:35:00,158.03,158.16,157.93,158.16,2426.0,158.03,158.16,157.93,158.16,2426.0
2018-09-18 13:40:00,158.21,158.21,158.15,158.19,4250.0,158.21,158.21,158.15,158.19,4250.0
2018-09-18 13:45:00,158.19,158.19,158.03,158.16,2700.0,158.19,158.19,158.03,158.16,2700.0
2018-09-18 13:50:00,158.14,158.28,158.09,158.28,6539.0,158.14,158.28,158.09,158.28,6539.0
2018-09-18 13:55:00,158.3,158.36,158.02,158.15,8949.0,158.3,158.36,158.02,158.15,8949.0
2018-09-18 14:00:00,158.13,158.32,158.03,158.23,7898.0,158.13,158.32,158.03,158.23,7898.0
2018-09-18 14:05:00,158.23,158.23,158.13,158.13,3979.0,158.23,158.23,158.13,158.13,3979.0
2018-09-18 14:10:00,158.16,158.38,158.16,158.32,7636.0,158.16,158.38,158.16,158.32,7636.0
2018-09-18 14:15:00,158.35,158.66,158.28,158.6,21889.0,158.35,158.66,158.28,158.6,21889.0
2018-09-18 14:20:00,158.63,158.77,158.47,158.73,22169.0,158.63,158.77,158.47,158.73,22169.0
2018-09-18 14:25:00,158.77,158.78,158.54,158.55,8320.0,158.77,158.78,158.54,158.55,8320.0
2018-09-18 14:30:00,158.54,158.77,158.52,158.68,15935.0,158.54,158.77,158.52,158.68,15935.0
2018-09-18 14:35:00,158.63,158.76,158.51,158.51,13361.0,158.63,158.76,158.51,158.51,13361.0
2018-09-18 14:40:00,158.54,158.94,158.51,158.65,19027.0,158.54,158.94,158.51,158.65,19027.0
2018-09-18 14:45:00,158.65,158.81,158.65,158.8,7485.0,158.65,158.81,158.65,158.8,7485.0
2018-09-18 14:50:00,158.79,158.79,158.48,158.57,13406.0,158.79,158.79,158.48,158.57,13406.0
2018-09-18 14:55:00,158.57,158.63,158.46,158.57,12622.0,158.57,158.63,158.46,158.57,12622.0
2018-09-18 15:00:00,158.54,158.66,158.47,158.54,5592.0,158.54,158.66,158.47,158.54,5592.0
2018-09-18 15:05:00,158.48,158.65,158.47,158.65,10173.0,158.48,158.65,158.47,158.65,10173.0
2018-09-18 15:10:00,158.64,158.72,158.53,158.69,11176.0,158.64,158.72,158.53,158.69,11176.0
2018-09-18 15:15:00,158.7,158.76,158.6,158.66,11801.0,158.7,158.76,158.6,158.66,11801.0
2018-09-18 15:20:00,158.66,158.84,158.66,158.8,12499.0,158.66,158.84,158.66,158.8,12499.0
2018-09-18 15:25:00,158.82,158.84,158.66,158.68,14388.0,158.82,158.84,158.66,158.68,14388.0
2018-09-18 15:30:00,158.67,158.67,158.49,158.5,12082.0,158.67,158.67,158.49,158.5,12082.0
2018-09-18 15:35:00,158.53,158.66,158.51,158.59,14749.0,158.53,158.66,158.51,158.59,14749.0
2018-09-18 15:40:00,158.62,158.65,158.48,158.55,20533.0,158.62,158.65,158.48,158.55,20533.0
2018-09-18 15:45:00,158.51,158.58,158.35,158.36,24084.0,158.51,158.58,158.35,158.36,24084.0
2018-09-18 15:50:00,158.35,158.63,158.34,158.53,40311.0,158.35,158.63,158.34,158.53,40311.0
2018-09-18 15:55:00,158.55,158.63,158.39,158.44,47866.0,158.55,158.63,158.39,158.44,47866.0
2018-09-19 09:30:00,158.63,158.63,157.65,158.14,25079.0,158.63,158.63,157.65,158.14,25079.0
2018-09-19 09:35:00,157.94,158.22,157.27,157.28,21993.0,157.94,158.22,157.27,157.28,21993.0
2018-09-19 09:40:00,157.34,158.18,157.18,157.94,19536.0,157.34,158.18,157.18,157.94,19536.0
2018-09-19 09:45:00,157.75,158.0,157.35,157.51,19865.0,157.75,158.0,157.35,157.51,19865.0
2018-09-19 09:50:00,157.47,157.84,157.31,157.59,18276.0,157.47,157.84,157.31,157.59,18276.0
2018-09-19 09:55:00,157.4,157.77,157.06,157.41,18227.0,157.4,157.77,157.06,157.41,18227.0
2018-09-19 10:00:00,157.39,157.83,157.39,157.74,6050.0,157.39,157.83,157.39,157.74,6050.0
2018-09-19 10:05:00,157.72,157.79,156.83,156.89,16435.0,157.72,157.79,156.83,156.89,16435.0
2018-09-19 10:10:00,156.84,156.96,156.03,156.25,23715.0,156.84,156.96,156.03,156.25,23715.0
2018-09-19 10:15:00,156.3,156.54,155.82,156.35,40201.0,156.3,156.54,155.82,156.35,40201.0
2018-09-19 10:20:00,156.36,156.84,156.32,156.81,21369.0,156.36,156.84,156.32,156.81,21369.0
2018-09-19 10:25:00,156.81,157.16,156.37,156.38,9340.0,156.81,157.16,156.37,156.38,9340.0
2018-09-19 10:30:00,156.42,156.84,156.42,156.75,11973.0,156.42,156.84,156.42,156.75,11973.0
2018-09-19 10:35:00,156.71,156.77,156.46,156.46,10045.0,156.71,156.77,156.46,156.46,10045.0
2018-09-19 10:40:00,156.29,156.68,156.22,156.67,4002.0,156.29,156.68,156.22,156.67,4002.0
2018-09-19 10:45:00,156.69,156.75,156.34,156.52,9656.0,156.69,156.75,156.34,156.52,9656.0
2018-09-19 10:50:00,156.37,156.41,156.11,156.41,6397.0,156.37,156.41,156.11,156.41,6397.0
2018-09-19 10:55:00,156.36,156.74,156.34,156.49,5775.0,156.36,156.74,156.34,156.49,5775.0
2018-09-19 11:00:00,156.44,156.45,156.19,156.35,2940.0,156.44,156.45,156.19,156.35,2940.0
2018-09-19 11:05:00,156.44,156.74,156.35,156.6,5659.0,156.44,156.74,156.35,156.6,5659.0
2018-09-19 11:10:00,156.6,156.65,156.43,156.47,8253.0,156.6,156.65,156.43,156.47,8253.0
2018-09-19 11:15:00,156.42,156.6,156.29,156.29,8431.0,156.42,156.6,156.29,156.29,8431.0
2018-09-19 11:20:00,156.4,156.6,156.11,156.22,6782.0,156.4,156.6,156.11,156.22,6782.0
2018-09-19 11:25:00,156.25,156.5,156.19,156.24,17082.0,156.25,156.5,156.19,156.24,17082.0
2018-09-19 11:30:00,156.25,156.34,156.09,156.32,7400.0,156.25,156.34,156.09,156.32,7400.0
2018-09-19 11:35:00,156.42,156.64,156.35,156.61,5902.0,156.42,156.64,156.35,156.61,5902.0
2018-09-19 11:40:00,156.67,156.67,156.18,156.44,7394.0,156.67,156.67,156.18,156.44,7394.0
2018-09-19 11:45:00,156.29,156.29,155.95,156.18,15741.0,156.29,156.29,155.95,156.18,15741.0
2018-09-19 11:50:00,156.22,156.22,155.98,156.13,7787.0,156.22,156.22,155.98,156.13,7787.0
2018-09-19 11:55:00,156.14,156.15,156.03,156.03,2489.0,156.14,156.15,156.03,156.03,2489.0
2018-09-19 12:00:00,155.93,156.1,155.83,155.83,13774.0,155.93,156.1,155.83,155.83,13774.0
2018-09-19 12:05:00,155.81,155.84,155.38,155.4,10062.0,155.81,155.84,155.38,155.4,10062.0
2018-09-19 12:10:00,155.4,155.44,155.09,155.14,14551.0,155.4,155.44,155.09,155.14,14551.0
2018-09-19 12:15:00,155.21,155.32,154.79,154.79,26991.0,155.21,155.32,154.79,154.79,26991.0
2018-09-19 12:20:00,154.74,154.81,154.46,154.59,19989.0,154.74,154.81,154.46,154.59,19989.0
2018-09-19 12:25:00,154.6,154.73,154.29,154.41,13257.0,154.6,154.73,154.29,154.41,13257.0
2018-09-19 12:30:00,154.38,154.64,154.38,154.52,12015.0,154.38,154.64,154.38,154.52,12015.0
2018-09-19 12:35:00,154.49,154.62,154.19,154.24,13693.0,154.49,154.62,154.19,154.24,13693.0
2018-09-19 12:40:00,154.16,154.35,154.04,154.26,16767.0,154.16,154.35,154.04,154.26,16767.0
2018-09-19 12:45:00,154.28,154.57,154.24,154.43,13168.0,154.28,154.57,154.24,154.43,13168.0
2018-09-19 12:50:00,154.43,154.57,154.41,154.57,4644.0,154.43,154.57,154.41,154.57,4644.0
2018-09-19 12:55:00,154.61,154.7,154.56,154.63,5873.0,154.61,154.7,154.56,154.63,5873.0
2018-09-19 13:00:00,154.72,154.72,154.37,154.39,9738.0,154.72,154.72,154.37,154.39,9738.0
2018-09-19 13:05:00,154.47,154.61,154.39,154.58,10324.0,154.47,154.61,154.39,154.58,10324.0
2018-09-19 13:10:00,154.53,154.74,154.48,154.67,8439.0,154.53,154.74,154.48,154.67,8439.0
2018-09-19 13:15:00,154.67,154.89,154.67,154.8,5199.0,154.67,154.89,154.67,154.8,5199.0
2018-09-19 13:20:00,154.72,155.05,154.71,155.05,7808.0,154.72,155.05,154.71,155.05,7808.0
2018-09-19 13:25:00,154.96,155.1,154.82,154.91,5776.0,154.96,155.1,154.82,154.91,5776.0
2018-09-19 13:30:00,154.97,154.97,154.76,154.8,3210.0,154.97,154.97,154.76,154.8,3210.0
2018-09-19 13:35:00,154.8,155.03,154.77,155.03,2000.0,154.8,155.03,154.77,155.03,2000.0
2018-09-19 13:40:00,154.98,155.03,154.9,154.99,3100.0,154.98,155.03,154.9,154.99,3100.0
2018-09-19 13:45:00,154.99,154.99,154.94,154.98,2527.0,154.99,154.99,154.94,154.98,2527.0
2018-09-19 13:50:00,155.04,155.09,154.98,155.06,5740.0,155.04,155.09,154.98,155.06,5740.0
2018-09-19 13:55:00,155.1,155.19,155.1,155.15,2950.0,155.1,155.19,155.1,155.15,2950.0
2018-09-19 14:00:00,155.14,155.48,155.13,155.4,17391.0,155.14,155.48,155.13,155.4,17391.0
2018-09-19 14:05:00,155.44,155.45,155.14,155.41,9344.0,155.44,155.45,155.14,155.41,9344.0
2018-09-19 14:10:00,155.42,155.71,155.29,155.65,11472.0,155.42,155.71,155.29,155.65,11472.0
2018-09-19 14:15:00,155.73,155.98,155.66,155.78,17065.0,155.73,155.98,155.66,155.78,17065.0
2018-09-19 14:20:00,155.78,156.02,155.76,155.96,5772.0,155.78,156.02,155.76,155.96,5772.0
2018-09-19 14:25:00,155.98,155.98,155.6,155.86,11007.0,155.98,155.98,155.6,155.86,11007.0
2018-09-19 14:30:00,155.9,155.91,155.7,155.83,4924.0,155.9,155.91,155.7,155.83,4924.0
2018-09-19 14:35:00,155.8,156.0,155.55,155.55,20341.0,155.8,156.0,155.55,155.55,20341.0
2018-09-19 14:40:00,155.55,155.61,155.25,155.3,86432.0,155.55,155.61,155.25,155.3,86432.0
2018-09-19 14:45:00,155.27,155.85,155.25,155.85,30048.0,155.27,155.85,155.25,155.85,30048.0
2018-09-19 14:50:00,155.86,155.96,155.56,155.59,16369.0,155.86,155.96,155.56,155.59,16369.0
2018-09-19 14:55:00,155.59,155.67,155.44,155.46,8867.0,155.59,155.67,155.44,155.46,8867.0
2018-09-19 15:00:00,155.5,155.55,155.25,155.27,11812.0,155.5,155.55,155.25,155.27,11812.0
2018-09-19 15:05:00,155.28,155.33,155.25,155.32,22749.0,155.28,155.33,155.25,155.32,22749.0
2018-09-19 15:10:00,155.31,155.43,155.23,155.43,11567.0,155.31,155.43,155.23,155.43,11567.0
2018-09-19 15:15:00,155.44,155.45,155.24,155.43,21615.0,155.44,155.45,155.24,155.43,21615.0
2018-09-19 15:20:00,155.41,155.46,155.27,155.3,23925.0,155.41,155.46,155.27,155.3,23925.0
2018-09-19 15:25:00,155.31,155.36,155.21,155.3,21253.0,155.31,155.36,155.21,155.3,21253.0
2018-09-19 15:30:00,155.27,155.27,154.88,154.95,43725.0,155.27,155.27,154.88,154.95,43725.0
2018-09-19 15:35:00,154.98,155.1,154.78,154.78,20297.0,154.98,155.1,154.78,154.78,20297.0
2018-09-19 15:40:00,154.78,155.08,154.67,155.07,28304.0,154.78,155.08,154.67,155.07,28304.0
2018-09-19 15:45:00,155.06,155.26,154.92,154.94,32772.0,155.06,155.26,154.92,154.94,32772.0
2018-09-19 15:50:00,154.96,155.05,154.91,154.96,25393.0,154.96,155.05,154.91,154.96,25393.0
2018-09-19 15:55:00,154.96,155.31,154.91,155.19,68910.0,154.96,155.31,154.91,155.19,68910.0
2018-09-20 09:30:00,155.45,156.0,155.22,155.49,24986.0,155.45,156.0,155.22,155.49,24986.0
2018-09-20 09:35:00,155.24,155.35,154.59,155.1,23495.0,155.24,155.35,154.59,155.1,23495.0
2018-09-20 09:40:00,155.08,155.09,154.63,154.76,15089.0,155.08,155.09,154.63,154.76,15089.0
2018-09-20 09:45:00,154.88,155.05,154.39,154.75,32006.0,154.88,155.05,154.39,154.75,32006.0
2018-09-20 09:50:00,154.95,155.21,154.89,155.07,12494.0,154.95,155.21,154.89,155.07,12494.0
2018-09-20 09:55:00,155.16,155.37,155.03,155.29,5200.0,155.16,155.37,155.03,155.29,5200.0
2018-09-20 10:00:00,155.21,156.15,155.2,156.14,19907.0,155.21,156.15,155.2,156.14,19907.0
2018-09-20 10:05:00,156.17,156.29,155.35,155.47,26247.0,156.17,156.29,155.35,155.47,26247.0
2018-09-20 10:10:00,155.52,155.85,155.45,155.54,9023.0,155.52,155.85,155.45,155.54,9023.0
2018-09-20 10:15:00,155.55,155.77,155.43,155.59,8333.0,155.55,155.77,155.43,155.59,8333.0
2018-09-20 10:20:00,155.58,155.65,155.2,155.24,10084.0,155.58,155.65,155.2,155.24,10084.0
2018-09-20 10:25:00,155.21,155.59,154.92,155.01,26504.0,155.21,155.59,154.92,155.01,26504.0
2018-09-20 10:30:00,155.17,155.29,155.0,155.11,6052.0,155.17,155.29,155.0,155.11,6052.0
2018-09-20 10:35:00,155.06,155.71,154.98,155.67,8701.0,155.06,155.71,154.98,155.67,8701.0
2018-09-20 10:40:00,155.57,155.92,155.45,155.87,19830.0,155.57,155.92,155.45,155.87,19830.0
2018-09-20 10:45:00,155.91,155.92,155.58,155.59,8930.0,155.91,155.92,155.58,155.59,8930.0
2018-09-20 10:50:00,155.49,155.69,155.34,155.6,7581.0,155.49,155.69,155.34,155.6,7581.0
2018-09-20 10:55:00,155.62,155.92,155.47,155.5,14456.0,155.62,155.92,155.47,155.5,14456.0
2018-09-20 11:00:00,155.47,155.79,155.47,155.64,3500.0,155.47,155.79,155.47,155.64,3500.0
2018-09-20 11:05:00,155.58,155.63,155.16,155.44,9164.0,155.58,155.63,155.16,155.44,9164.0
2018-09-20 11:10:00,155.44,155.49,155.17,155.48,8450.0,155.44,155.49,155.17,155.48,8450.0
2018-09-20 11:15:00,155.51,155.57,155.29,155.57,4750.0,155.51,155.57,155.29,155.57,4750.0
2018-09-20 11:20:00,155.43,155.64,155.43,155.59,3700.0,155.43,155.64,155.43,155.59,3700.0
2018-09-20 11:25:00,155.56,155.59,155.29,155.3,6502.0,155.56,155.59,155.29,155.3,6502.0
2018-09-20 11:30:00,155.36,155.42,155.29,155.3,3487.0,155.36,155.42,155.29,155.3,3487.0
2018-09-20 11:35:00,155.33,155.58,155.31,155.56,4159.0,155.33,155.58,155.31,155.56,4159.0
2018-09-20 11:40:00,155.59,155.62,155.44,155.62,3104.0,155.59,155.62,155.44,155.62,3104.0
2018-09-20 11:45:00,155.74,155.74,155.31,155.33,5129.0,155.74,155.74,155.31,155.33,5129.0
2018-09-20 11:50:00,155.31,155.45,154.99,155.0,10042.0,155.31,155.45,154.99,155.0,10042.0
2018-09-20 11:55:00,154.95,155.18,154.92,154.96,4323.0,154.95,155.18,154.92,154.96,4323.0
2018-09-20 12:00:00,154.96,155.09,154.81,154.87,3995.0,154.96,155.09,154.81,154.87,3995.0
2018-09-20 12:05:00,154.89,155.12,154.83,155.11,4811.0,154.89,155.12,154.83,155.11,4811.0
2018-09-20 12:10:00,155.21,155.37,155.09,155.09,8596.0,155.21,155.37,155.09,155.09,8596.0
2018-09-20 12:15:00,155.16,155.34,155.15,155.15,4855.0,155.16,155.34,155.15,155.15,4855.0
2018-09-20 12:20:00,155.18,155.45,155.12,155.36,4598.0,155.18,155.45,155.12,155.36,4598.0
2018-09-20 12:25:00,155.38,155.4,155.23,155.28,2725.0,155.38,155.4,155.23,155.28,2725.0
2018-09-20 12:30:00,155.33,155.33,155.2,155.2,1660.0,155.33,155.33,155.2,155.2,1660.0
2018-09-20 12:35:00,155.23,155.29,155.14,155.25,1450.0,155.23,155.29,155.14,155.25,1450.0
2018-09-20 12:40:00,155.21,155.3,155.13,155.21,5536.0,155.21,155.3,155.13,155.21,5536.0
2018-09-20 12:45:00,155.33,155.33,155.18,155.18,1150.0,155.33,155.33,155.18,155.18,1150.0
2018-09-20 12:50:00,155.18,155.22,155.0,155.0,7543.0,155.18,155.22,155.0,155.0,7543.0
2018-09-20 12:55:00,155.06,155.15,155.05,155.07,3590.0,155.06,155.15,155.05,155.07,3590.0
2018-09-20 13:00:00,155.08,155.18,155.02,155.1,3127.0,155.08,155.18,155.02,155.1,3127.0
2018-09-20 13:05:00,155.16,155.18,155.08,155.12,2949.0,155.16,155.18,155.08,155.12,2949.0
2018-09-20 13:10:00,155.12,155.12,154.97,154.97,4549.0,155.12,155.12,154.97,154.97,4549.0
2018-09-20 13:15:00,154.92,154.98,154.84,154.93,3080.0,154.92,154.98,154.84,154.93,3080.0
2018-09-20 13:20:00,154.97,155.04,154.97,155.03,2854.0,154.97,155.04,154.97,155.03,2854.0
2018-09-20 13:25:00,154.98,154.99,154.88,154.91,3169.0,154.98,154.99,154.88,154.91,3169.0
2018-09-20 13:30:00,154.94,155.06,154.91,154.98,9537.0,154.94,155.06,154.91,154.98,9537.0
2018-09-20 13:35:00,154.94,155.05,154.82,154.97,3744.0,154.94,155.05,154.82,154.97,3744.0
2018-09-20 13:40:00,154.94,155.0,154.94,155.0,800.0,154.94,155.0,154.94,155.0,800.0
2018-09-20 13:45:00,155.08,155.23,154.98,155.23,2967.0,155.08,155.23,154.98,155.23,2967.0
2018-09-20 13:50:00,155.25,155.25,155.08,155.18,12258.0,155.25,155.25,155.08,155.18,12258.0
2018-09-20 13:55:00,155.17,155.23,155.16,155.23,1200.0,155.17,155.23,155.16,155.23,1200.0
2018-09-20 14:00:00,155.24,155.55,155.21,155.55,9375.0,155.24,155.55,155.21,155.55,9375.0
2018-09-20 14:05:00,155.5,155.5,155.35,155.37,4039.0,155.5,155.5,155.35,155.37,4039.0
2018-09-20 14:10:00,155.45,155.62,155.45,155.62,4412.0,155.45,155.62,155.45,155.62,4412.0
2018-09-20 14:15:00,155.59,155.63,155.49,155.61,5885.0,155.59,155.63,155.49,155.61,5885.0
2018-09-20 14:20:00,155.63,155.78,155.62,155.7,17255.0,155.63,155.78,155.62,155.7,17255.0
2018-09-20 14:25:00,155.7,155.96,155.7,155.88,17054.0,155.7,155.96,155.7,155.88,17054.0
2018-09-20 14:30:00,155.87,155.92,155.78,155.88,8258.0,155.87,155.92,155.78,155.88,8258.0
2018-09-20 14:35:00,155.9,155.97,155.81,155.87,14127.0,155.9,155.97,155.81,155.87,14127.0
2018-09-20 14:40:00,155.81,155.82,155.68,155.76,10375.0,155.81,155.82,155.68,155.76,10375.0
2018-09-20 14:45:00,155.79,155.94,155.79,155.79,4000.0,155.79,155.94,155.79,155.79,4000.0
2018-09-20 14:50:00,155.85,155.95,155.83,155.95,9800.0,155.85,155.95,155.83,155.95,9800.0
2018-09-20 14:55:00,155.91,155.92,155.78,155.82,47726.0,155.91,155.92,155.78,155.82,47726.0
2018-09-20 15:00:00,155.82,155.97,155.75,155.9,11191.0,155.82,155.97,155.75,155.9,11191.0
2018-09-20 15:05:00,155.93,155.96,155.87,155.96,6725.0,155.93,155.96,155.87,155.96,6725.0
2018-09-20 15:10:00,155.95,156.09,155.95,156.06,13177.0,155.95,156.09,155.95,156.06,13177.0
2018-09-20 15:15:00,156.05,156.1,155.92,155.96,13136.0,156.05,156.1,155.92,155.96,13136.0
2018-09-20 15:20:00,155.94,155.99,155.87,155.92,10952.0,155.94,155.99,155.87,155.92,10952.0
2018-09-20 15:25:00,155.91,155.96,155.84,155.85,12194.0,155.91,155.96,155.84,155.85,12194.0
2018-09-20 15:30:00,155.87,156.15,155.85,156.07,18620.0,155.87,156.15,155.85,156.07,18620.0
2018-09-20 15:35:00,156.08,156.09,155.96,156.05,20191.0,156.08,156.09,155.96,156.05,20191.0
2018-09-20 15:40:00,156.05,156.34,156.04,156.32,33804.0,156.05,156.34,156.04,156.32,33804.0
2018-09-20 15:45:00,156.31,156.4,156.15,156.15,30283.0,156.31,156.4,156.15,156.15,30283.0
2018-09-20 15:50:00,156.08,156.19,155.97,156.05,32585.0,156.08,156.19,155.97,156.05,32585.0
2018-09-20 15:55:00,156.09,156.11,155.86,155.98,44876.0,156.09,156.11,155.86,155.98,44876.0
2018-09-21 09:30:00,156.59,156.63,154.63,155.3,40940.0,156.59,156.63,154.63,155.3,40940.0
2018-09-21 09:35:00,155.6,156.9,155.35,156.9,8244.0,155.6,156.9,155.35,156.9,8244.0
2018-09-21 09:40:00,156.84,156.99,156.55,156.68,6858.0,156.84,156.99,156.55,156.68,6858.0
2018-09-21 09:45:00,156.86,157.47,156.85,157.34,15928.0,156.86,157.47,156.85,157.34,15928.0
2018-09-21 09:50:00,157.3,157.46,156.76,156.91,14678.0,157.3,157.46,156.76,156.91,14678.0
2018-09-21 09:55:00,156.9,157.38,156.84,157.04,14432.0,156.9,157.38,156.84,157.04,14432.0
2018-09-21 10:00:00,156.99,157.4,156.85,157.3,10687.0,156.99,157.4,156.85,157.3,10687.0
2018-09-21 10:05:00,157.25,157.83,157.23,157.73,10582.0,157.25,157.83,157.23,157.73,10582.0
2018-09-21 10:10:00,157.76,158.0,157.42,157.94,32212.0,157.76,158.0,157.42,157.94,32212.0
2018-09-21 10:15:00,157.95,158.14,157.48,157.48,31789.0,157.95,158.14,157.48,157.48,31789.0
2018-09-21 10:20:00,157.49,157.51,157.05,157.11,14736.0,157.49,157.51,157.05,157.11,14736.0
2018-09-21 10:25:00,157.08,157.29,156.9,157.09,22651.0,157.08,157.29,156.9,157.09,22651.0
2018-09-21 10:30:00,157.17,157.29,157.03,157.1,16493.0,157.17,157.29,157.03,157.1,16493.0
2018-09-21 10:35:00,157.14,157.33,157.0,157.16,8540.0,157.14,157.33,157.0,157.16,8540.0
2018-09-21 10:40:00,157.2,157.33,157.01,157.21,10882.0,157.2,157.33,157.01,157.21,10882.0
2018-09-21 10:45:00,157.23,157.36,157.05,157.22,6913.0,157.23,157.36,157.05,157.22,6913.0
2018-09-21 10:50:00,157.29,157.4,157.22,157.25,9205.0,157.29,157.4,157.22,157.25,9205.0
2018-09-21 10:55:00,157.25,157.59,157.19,157.51,26267.0,157.25,157.59,157.19,157.51,26267.0
2018-09-21 11:00:00,157.48,157.48,157.17,157.28,17433.0,157.48,157.48,157.17,157.28,17433.0
2018-09-21 11:05:00,157.25,157.25,156.81,157.11,24009.0,157.25,157.25,156.81,157.11,24009.0
2018-09-21 11:10:00,157.15,157.17,156.98,157.12,12800.0,157.15,157.17,156.98,157.12,12800.0
2018-09-21 11:15:00,157.05,157.09,156.64,156.64,28098.0,157.05,157.09,156.64,156.64,28098.0
2018-09-21 11:20:00,156.63,156.86,156.33,156.81,20971.0,156.63,156.86,156.33,156.81,20971.0
2018-09-21 11:25:00,156.81,157.18,156.8,157.18,7072.0,156.81,157.18,156.8,157.18,7072.0
2018-09-21 11:30:00,157.14,157.44,157.13,157.28,6799.0,157.14,157.44,157.13,157.28,6799.0
2018-09-21 11:35:00,157.32,157.32,157.0,157.18,13374.0,157.32,157.32,157.0,157.18,13374.0
2018-09-21 11:40:00,157.17,157.24,156.87,157.12,8118.0,157.17,157.24,156.87,157.12,8118.0
2018-09-21 11:45:00,157.11,157.17,157.0,157.07,3152.0,157.11,157.17,157.0,157.07,3152.0
2018-09-21 11:50:00,157.14,157.14,156.95,157.07,8125.0,157.14,157.14,156.95,157.07,8125.0
2018-09-21 11:55:00,157.01,157.2,157.01,157.04,6030.0,157.01,157.2,157.01,157.04,6030.0
2018-09-21 12:00:00,157.1,157.31,157.1,157.21,5684.0,157.1,157.31,157.1,157.21,5684.0
2018-09-21 12:05:00,157.24,157.29,157.03,157.04,9278.0,157.24,157.29,157.03,157.04,9278.0
2018-09-21 12:10:00,157.04,157.14,156.98,157.02,12798.0,157.04,157.14,156.98,157.02,12798.0
2018-09-21 12:15:00,157.05,157.2,156.96,157.15,14355.0,157.05,157.2,156.96,157.15,14355.0
2018-09-21 12:20:00,157.11,157.11,156.95,157.07,10149.0,157.11,157.11,156.95,157.07,10149.0
2018-09-21 12:25:00,157.14,157.31,157.04,157.13,6735.0,157.14,157.31,157.04,157.13,6735.0
2018-09-21 12:30:00,157.17,157.17,157.0,157.16,3426.0,157.17,157.17,157.0,157.16,3426.0
2018-09-21 12:35:00,157.17,157.19,157.02,157.12,3250.0,157.17,157.19,157.02,157.12,3250.0
2018-09-21 12:40:00,157.12,157.17,157.0,157.0,4687.0,157.12,157.17,157.0,157.0,4687.0
2018-09-21 12:45:00,156.96,157.26,156.96,157.26,4130.0,156.96,157.26,156.96,157.26,4130.0
2018-09-21 12:50:00,157.31,157.31,157.15,157.25,3600.0,157.31,157.31,157.15,157.25,3600.0
2018-09-21 12:55:00,157.25,157.32,157.16,157.25,2900.0,157.25,157.32,157.16,157.25,2900.0
2018-09-21 13:00:00,157.25,157.25,157.1,157.2,5794.0,157.25,157.25,157.1,157.2,5794.0
2018-09-21 13:05:00,157.25,157.25,157.02,157.02,3300.0,157.25,157.25,157.02,157.02,3300.0
2018-09-21 13:10:00,157.02,157.08,156.75,156.75,41490.0,157.02,157.08,156.75,156.75,41490.0
2018-09-21 13:15:00,156.72,156.89,156.71,156.77,6319.0,156.72,156.89,156.71,156.77,6319.0
2018-09-21 13:20:00,156.85,156.89,156.74,156.75,3600.0,156.85,156.89,156.74,156.75,3600.0
2018-09-21 13:25:00,156.74,157.03,156.69,156.97,6137.0,156.74,157.03,156.69,156.97,6137.0
2018-09-21 13:30:00,157.0,157.03,156.9,156.9,30708.0,157.0,157.03,156.9,156.9,30708.0
2018-09-21 13:35:00,156.89,156.89,156.69,156.83,6736.0,156.89,156.89,156.69,156.83,6736.0
2018-09-21 13:40:00,156.78,156.87,156.72,156.76,2300.0,156.78,156.87,156.72,156.76,2300.0
2018-09-21 13:45:00,156.76,156.86,156.68,156.72,3476.0,156.76,156.86,156.68,156.72,3476.0
2018-09-21 13:50:00,156.74,156.8,156.7,156.78,2800.0,156.74,156.8,156.7,156.78,2800.0
2018-09-21 13:55:00,156.79,156.95,156.79,156.95,4014.0,156.79,156.95,156.79,156.95,4014.0
2018-09-21 14:00:00,156.87,156.92,156.75,156.92,3300.0,156.87,156.92,156.75,156.92,3300.0
2018-09-21 14:05:00,156.91,156.94,156.77,156.84,6700.0,156.91,156.94,156.77,156.84,6700.0
2018-09-21 14:10:00,156.84,156.89,156.62,156.62,6764.0,156.84,156.89,156.62,156.62,6764.0
2018-09-21 14:15:00,156.67,156.8,156.63,156.68,3009.0,156.67,156.8,156.63,156.68,3009.0
2018-09-21 14:20:00,156.68,156.84,156.64,156.71,8136.0,156.68,156.84,156.64,156.71,8136.0
2018-09-21 14:25:00,156.75,156.87,156.7,156.85,6136.0,156.75,156.87,156.7,156.85,6136.0
2018-09-21 14:30:00,156.85,156.92,156.75,156.77,4201.0,156.85,156.92,156.75,156.77,4201.0
2018-09-21 14:35:00,156.8,156.8,156.57,156.65,9653.0,156.8,156.8,156.57,156.65,9653.0
2018-09-21 14:40:00,156.66,156.66,156.51,156.54,6351.0,156.66,156.66,156.51,156.54,6351.0
2018-09-21 14:45:00,156.56,156.7,156.56,156.64,4063.0,156.56,156.7,156.56,156.64,4063.0
2018-09-21 14:50:00,156.62,156.62,156.32,156.43,10465.0,156.62,156.62,156.32,156.43,10465.0
2018-09-21 14:55:00,156.39,156.5,156.18,156.26,9748.0,156.39,156.5,156.18,156.26,9748.0
2018-09-21 15:00:00,156.21,156.38,156.16,156.28,9820.0,156.21,156.38,156.16,156.28,9820.0
2018-09-21 15:05:00,156.28,156.33,156.09,156.24,20740.0,156.28,156.33,156.09,156.24,20740.0
2018-09-21 15:10:00,156.25,156.34,156.18,156.23,7800.0,156.25,156.34,156.18,156.23,7800.0
2018-09-21 15:15:00,156.21,156.21,156.07,156.13,12147.0,156.21,156.21,156.07,156.13,12147.0
2018-09-21 15:20:00,156.07,156.15,155.93,156.15,9961.0,156.07,156.15,155.93,156.15,9961.0
2018-09-21 15:25:00,156.15,156.39,156.12,156.24,9184.0,156.15,156.39,156.12,156.24,9184.0
2018-09-21 15:30:00,156.24,156.38,156.11,156.15,10781.0,156.24,156.38,156.11,156.15,10781.0
2018-09-21 15:35:00,156.14,156.46,155.98,156.38,24163.0,156.14,156.46,155.98,156.38,24163.0
2018-09-21 15:40:00,156.37,156.5,156.34,156.4,20627.0,156.37,156.5,156.34,156.4,20627.0
2018-09-21 15:45:00,156.42,156.57,156.41,156.44,34143.0,156.42,156.57,156.41,156.44,34143.0
2018-09-21 15:50:00,156.45,157.04,156.45,157.04,79800.0,156.45,157.04,156.45,157.04,79800.0
2018-09-21 15:55:00,157.03,157.2,156.93,156.98,105773.0,157.03,157.2,156.93,156.98,105773.0
2018-09-24 09:30:00,156.57,156.79,156.03,156.41,35705.0,156.57,156.79,156.03,156.41,35705.0
2018-09-24 09:35:00,156.38,157.41,156.37,157.09,13329.0,156.38,157.41,156.37,157.09,13329.0
2018-09-24 09:40:00,157.52,157.78,157.26,157.5,11610.0,157.52,157.78,157.26,157.5,11610.0
2018-09-24 09:45:00,157.55,157.67,156.54,156.57,10923.0,157.55,157.67,156.54,156.57,10923.0
2018-09-24 09:50:00,156.68,156.83,156.49,156.6,8418.0,156.68,156.83,156.49,156.6,8418.0
2018-09-24 09:55:00,156.68,157.09,156.67,156.94,12713.0,156.68,157.09,156.67,156.94,12713.0
2018-09-24 10:00:00,156.96,157.16,156.66,157.09,7323.0,156.96,157.16,156.66,157.09,7323.0
2018-09-24 10:05:00,157.02,157.6,156.93,157.25,18130.0,157.02,157.6,156.93,157.25,18130.0
2018-09-24 10:10:00,157.24,157.68,157.24,157.52,3650.0,157.24,157.68,157.24,157.52,3650.0
2018-09-24 10:15:00,157.65,157.65,157.01,157.08,16386.0,157.65,157.65,157.01,157.08,16386.0
2018-09-24 10:20:00,156.98,156.98,156.4,156.56,26676.0,156.98,156.98,156.4,156.56,26676.0
2018-09-24 10:25:00,156.68,156.71,156.35,156.38,16369.0,156.68,156.71,156.35,156.38,16369.0
2018-09-24 10:30:00,156.41,156.83,156.37,156.74,5950.0,156.41,156.83,156.37,156.74,5950.0
2018-09-24 10:35:00,156.7,156.72,156.23,156.25,8259.0,156.7,156.72,156.23,156.25,8259.0
2018-09-24 10:40:00,156.27,156.42,156.15,156.32,7456.0,156.27,156.42,156.15,156.32,7456.0
2018-09-24 10:45:00,156.23,156.35,156.13,156.2,4438.0,156.23,156.35,156.13,156.2,4438.0
2018-09-24 10:50:00,156.2,156.32,156.07,156.18,15192.0,156.2,156.32,156.07,156.18,15192.0
2018-09-24 10:55:00,156.29,156.76,156.29,156.76,5831.0,156.29,156.76,156.29,156.76,5831.0
2018-09-24 11:00:00,156.77,156.94,156.68,156.8,8020.0,156.77,156.94,156.68,156.8,8020.0
2018-09-24 11:05:00,156.75,156.8,156.5,156.51,3436.0,156.75,156.8,156.5,156.51,3436.0
2018-09-24 11:10:00,156.47,156.56,156.19,156.45,8625.0,156.47,156.56,156.19,156.45,8625.0
2018-09-24 11:15:00,156.47,156.72,156.38,156.66,5569.0,156.47,156.72,156.38,156.66,5569.0
2018-09-24 11:20:00,156.65,156.99,156.65,156.99,14871.0,156.65,156.99,156.65,156.99,14871.0
2018-09-24 11:25:00,157.15,157.25,156.76,156.76,7455.0,157.15,157.25,156.76,156.76,7455.0
2018-09-24 11:30:00,156.86,156.89,156.5,156.72,10868.0,156.86,156.89,156.5,156.72,10868.0
2018-09-24 11:35:00,156.71,156.77,156.31,156.43,9079.0,156.71,156.77,156.31,156.43,9079.0
2018-09-24 11:40:00,156.42,156.77,156.42,156.66,7107.0,156.42,156.77,156.42,156.66,7107.0
2018-09-24 11:45:00,156.69,156.93,156.69,156.75,2100.0,156.69,156.93,156.69,156.75,2100.0
2018-09-24 11:50:00,156.71,156.93,156.62,156.87,7180.0,156.71,156.93,156.62,156.87,7180.0
2018-09-24 11:55:00,156.9,156.95,156.66,156.86,5550.0,156.9,156.95,156.66,156.86,5550.0
2018-09-24 12:00:00,156.93,157.03,156.76,156.76,3200.0,156.93,157.03,156.76,156.76,3200.0
2018-09-24 12:05:00,156.82,157.0,156.82,156.9,3782.0,156.82,157.0,156.82,156.9,3782.0
2018-09-24 12:10:00,156.92,156.99,156.78,156.94,1903.0,156.92,156.99,156.78,156.94,1903.0
2018-09-24 12:15:00,156.94,156.94,156.8,156.81,1904.0,156.94,156.94,156.8,156.81,1904.0
2018-09-24 12:20:00,156.75,156.79,156.64,156.77,5250.0,156.75,156.79,156.64,156.77,5250.0
2018-09-24 12:25:00,156.71,156.76,156.63,156.72,2800.0,156.71,156.76,156.63,156.72,2800.0
2018-09-24 12:30:00,156.77,156.77,156.62,156.67,2200.0,156.77,156.77,156.62,156.67,2200.0
2018-09-24 12:35:00,156.7,156.95,156.7,156.88,6825.0,156.7,156.95,156.7,156.88,6825.0
2018-09-24 12:40:00,156.88,157.17,156.88,157.16,8400.0,156.88,157.17,156.88,157.16,8400.0
2018-09-24 12:45:00,157.22,157.5,157.15,157.5,18563.0,157.22,157.5,157.15,157.5,18563.0
2018-09-24 12:50:00,157.52,157.61,157.14,157.15,7281.0,157.52,157.61,157.14,157.15,7281.0
2018-09-24 12:55:00,157.17,157.26,157.1,157.19,2000.0,157.17,157.26,157.1,157.19,2000.0
2018-09-24 13:00:00,157.11,157.26,157.11,157.26,1000.0,157.11,157.26,157.11,157.26,1000.0
2018-09-24 13:05:00,157.33,157.41,157.26,157.34,3300.0,157.33,157.41,157.26,157.34,3300.0
2018-09-24 13:10:00,157.37,157.4,157.26,157.3,7605.0,157.37,157.4,157.26,157.3,7605.0
2018-09-24 13:15:00,157.31,157.31,157.09,157.18,4095.0,157.31,157.31,157.09,157.18,4095.0
2018-09-24 13:20:00,157.2,157.57,157.19,157.39,21264.0,157.2,157.57,157.19,157.39,21264.0
2018-09-24 13:25:00,157.36,157.44,157.28,157.44,1334.0,157.36,157.44,157.28,157.44,1334.0
2018-09-24 13:30:00,157.45,157.48,157.39,157.45,2600.0,157.45,157.48,157.39,157.45,2600.0
2018-09-24 13:35:00,157.48,157.49,157.28,157.31,4865.0,157.48,157.49,157.28,157.31,4865.0
2018-09-24 13:40:00,157.31,157.39,157.12,157.36,7578.0,157.31,157.39,157.12,157.36,7578.0
2018-09-24 13:45:00,157.42,157.44,157.21,157.3,6880.0,157.42,157.44,157.21,157.3,6880.0
2018-09-24 13:50:00,157.26,157.28,157.15,157.15,4200.0,157.26,157.28,157.15,157.15,4200.0
2018-09-24 13:55:00,157.1,157.23,157.1,157.14,3400.0,157.1,157.23,157.1,157.14,3400.0
2018-09-24 14:00:00,157.2,157.27,157.19,157.19,4200.0,157.2,157.27,157.19,157.19,4200.0
2018-09-24 14:05:00,157.23,157.26,157.11,157.18,5383.0,157.23,157.26,157.11,157.18,5383.0
2018-09-24 14:10:00,157.28,157.38,157.18,157.34,3768.0,157.28,157.38,157.18,157.34,3768.0
2018-09-24 14:15:00,157.37,157.51,157.31,157.51,10786.0,157.37,157.51,157.31,157.51,10786.0
2018-09-24 14:20:00,157.55,157.55,157.4,157.4,4605.0,157.55,157.55,157.4,157.4,4605.0
2018-09-24 14:25:00,157.43,157.53,157.43,157.48,5400.0,157.43,157.53,157.43,157.48,5400.0
2018-09-24 14:30:00,157.49,157.75,157.48,157.7,5408.0,157.49,157.75,157.48,157.7,5408.0
2018-09-24 14:35:00,157.75,157.75,157.57,157.74,5899.0,157.75,157.75,157.57,157.74,5899.0
2018-09-24 14:40:00,157.72,157.72,157.4,157.58,4520.0,157.72,157.72,157.4,157.58,4520.0
2018-09-24 14:45:00,157.6,157.67,157.59,157.59,3704.0,157.6,157.67,157.59,157.59,3704.0
2018-09-24 14:50:00,157.63,157.64,157.47,157.58,9315.0,157.63,157.64,157.47,157.58,9315.0
2018-09-24 14:55:00,157.58,157.58,157.43,157.44,4500.0,157.58,157.58,157.43,157.44,4500.0
2018-09-24 15:00:00,157.48,157.52,157.42,157.45,6699.0,157.48,157.52,157.42,157.45,6699.0
2018-09-24 15:05:00,157.46,157.49,157.45,157.47,3200.0,157.46,157.49,157.45,157.47,3200.0
2018-09-24 15:10:00,157.48,157.59,157.48,157.51,10378.0,157.48,157.59,157.48,157.51,10378.0
2018-09-24 15:15:00,157.54,157.65,157.48,157.62,8632.0,157.54,157.65,157.48,157.62,8632.0
2018-09-24 15:20:00,157.61,157.64,157.55,157.58,7468.0,157.61,157.64,157.55,157.58,7468.0
2018-09-24 15:25:00,157.59,157.62,157.44,157.44,9698.0,157.59,157.62,157.44,157.44,9698.0
2018-09-24 15:30:00,157.44,157.47,157.41,157.44,9105.0,157.44,157.47,157.41,157.44,9105.0
2018-09-24 15:35:00,157.47,157.49,157.33,157.35,15496.0,157.47,157.49,157.33,157.35,15496.0
2018-09-24 15:40:00,157.35,157.45,157.33,157.43,13527.0,157.35,157.45,157.33,157.43,13527.0
2018-09-24 15:45:00,157.44,157.44,157.37,157.37,13240.0,157.44,157.44,157.37,157.37,13240.0
2018-09-24 15:50:00,157.37,157.52,157.32,157.36,27241.0,157.37,157.52,157.32,157.36,27241.0
2018-09-24 15:55:00,157.36,157.39,157.26,157.32,62772.0,157.36,157.39,157.26,157.32,62772.0
2018-09-25 09:30:00,157.55,158.45,157.5,157.6,24541.0,157.55,158.45,157.5,157.6,24541.0
2018-09-25 09:35:00,157.88,158.15,157.55,158.15,4334.0,157.88,158.15,157.55,158.15,4334.0
2018-09-25 09:40:00,158.11,158.5,158.11,158.31,7616.0,158.11,158.5,158.11,158.31,7616.0
2018-09-25 09:45:00,158.32,158.78,158.07,158.23,8191.0,158.32,158.78,158.07,158.23,8191.0
2018-09-25 09:50:00,158.23,158.46,158.04,158.23,8274.0,158.23,158.46,158.04,158.23,8274.0
2018-09-25 09:55:00,158.01,158.07,157.59,157.81,3228.0,158.01,158.07,157.59,157.81,3228.0
2018-09-25 10:00:00,157.79,157.87,157.63,157.74,3089.0,157.79,157.87,157.63,157.74,3089.0
2018-09-25 10:05:00,157.72,157.94,157.43,157.5,6642.0,157.72,157.94,157.43,157.5,6642.0
2018-09-25 10:10:00,157.55,157.59,157.25,157.35,3840.0,157.55,157.59,157.25,157.35,3840.0
2018-09-25 10:15:00,157.37,157.37,157.13,157.17,1105.0,157.37,157.37,157.13,157.17,1105.0
2018-09-25 10:20:00,157.31,157.48,157.08,157.37,6799.0,157.31,157.48,157.08,157.37,6799.0
2018-09-25 10:25:00,157.35,157.95,157.33,157.93,10791.0,157.35,157.95,157.33,157.93,10791.0
2018-09-25 10:30:00,157.93,158.05,157.78,157.92,18501.0,157.93,158.05,157.78,157.92,18501.0
2018-09-25 10:35:00,157.91,158.11,157.88,158.08,12786.0,157.91,158.11,157.88,158.08,12786.0
2018-09-25 10:40:00,158.11,158.2,157.98,158.12,7460.0,158.11,158.2,157.98,158.12,7460.0
2018-09-25 10:45:00,158.14,158.21,157.67,157.73,6799.0,158.14,158.21,157.67,157.73,6799.0
2018-09-25 10:50:00,157.71,157.71,157.41,157.52,4807.0,157.71,157.71,157.41,157.52,4807.0
2018-09-25 10:55:00,157.61,157.71,157.46,157.54,5600.0,157.61,157.71,157.46,157.54,5600.0
2018-09-25 11:00:00,157.5,157.67,157.48,157.55,5724.0,157.5,157.67,157.48,157.55,5724.0
2018-09-25 11:05:00,157.55,157.97,157.55,157.96,6745.0,157.55,157.97,157.55,157.96,6745.0
2018-09-25 11:10:00,158.0,158.1,157.91,158.01,7360.0,158.0,158.1,157.91,158.01,7360.0
2018-09-25 11:15:00,158.15,158.54,158.15,158.25,5488.0,158.15,158.54,158.15,158.25,5488.0
2018-09-25 11:20:00,158.19,158.36,158.16,158.25,4695.0,158.19,158.36,158.16,158.25,4695.0
2018-09-25 11:25:00,158.21,158.46,158.21,158.3,5024.0,158.21,158.46,158.21,158.3,5024.0
2018-09-25 11:30:00,158.26,158.27,157.88,158.02,4000.0,158.26,158.27,157.88,158.02,4000.0
2018-09-25 11:35:00,158.03,158.1,157.98,157.99,2770.0,158.03,158.1,157.98,157.99,2770.0
2018-09-25 11:40:00,157.96,158.32,157.95,158.3,3052.0,157.96,158.32,157.95,158.3,3052.0
2018-09-25 11:45:00,158.26,158.42,158.18,158.34,8720.0,158.26,158.42,158.18,158.34,8720.0
2018-09-25 11:50:00,158.32,158.4,158.28,158.4,8859.0,158.32,158.4,158.28,158.4,8859.0
2018-09-25 11:55:00,158.48,158.5,158.34,158.42,7033.0,158.48,158.5,158.34,158.42,7033.0
2018-09-25 12:00:00,158.43,158.43,158.27,158.34,6578.0,158.43,158.43,158.27,158.34,6578.0
2018-09-25 12:05:00,158.33,158.33,158.2,158.3,3226.0,158.33,158.33,158.2,158.3,3226.0
2018-09-25 12:10:00,158.38,158.42,158.24,158.33,4757.0,158.38,158.42,158.24,158.33,4757.0
2018-09-25 12:15:00,158.42,158.43,158.23,158.26,3100.0,158.42,158.43,158.23,158.26,3100.0
2018-09-25 12:20:00,158.34,158.38,158.29,158.38,2408.0,158.34,158.38,158.29,158.38,2408.0
2018-09-25 12:25:00,158.39,158.59,158.35,158.48,3367.0,158.39,158.59,158.35,158.48,3367.0
2018-09-25 12:30:00,158.56,158.58,158.35,158.57,4622.0,158.56,158.58,158.35,158.57,4622.0
2018-09-25 12:35:00,158.58,158.59,158.44,158.51,3850.0,158.58,158.59,158.44,158.51,3850.0
2018-09-25 12:40:00,158.47,158.54,158.42,158.51,4266.0,158.47,158.54,158.42,158.51,4266.0
2018-09-25 12:45:00,158.53,158.79,158.53,158.78,9356.0,158.53,158.79,158.53,158.78,9356.0
2018-09-25 12:50:00,158.79,159.08,158.75,159.01,25347.0,158.79,159.08,158.75,159.01,25347.0
2018-09-25 12:55:00,159.07,159.07,158.83,158.9,4206.0,159.07,159.07,158.83,158.9,4206.0
2018-09-25 13:00:00,158.93,159.02,158.82,158.85,5994.0,158.93,159.02,158.82,158.85,5994.0
2018-09-25 13:05:00,158.88,158.97,158.79,158.8,8283.0,158.88,158.97,158.79,158.8,8283.0
2018-09-25 13:10:00,158.75,158.77,158.55,158.72,4955.0,158.75,158.77,158.55,158.72,4955.0
2018-09-25 13:15:00,158.68,158.7,158.61,158.64,2208.0,158.68,158.7,158.61,158.64,2208.0
2018-09-25 13:20:00,158.6,158.63,158.51,158.51,3630.0,158.6,158.63,158.51,158.51,3630.0
2018-09-25 13:25:00,158.51,158.63,158.48,158.63,13703.0,158.51,158.63,158.48,158.63,13703.0
2018-09-25 13:30:00,158.59,158.61,158.29,158.41,18473.0,158.59,158.61,158.29,158.41,18473.0
2018-09-25 13:35:00,158.34,158.34,158.22,158.23,4962.0,158.34,158.34,158.22,158.23,4962.0
2018-09-25 13:40:00,158.24,158.27,157.96,158.02,18057.0,158.24,158.27,157.96,158.02,18057.0
2018-09-25 13:45:00,158.08,158.1,157.99,158.05,1800.0,158.08,158.1,157.99,158.05,1800.0
2018-09-25 13:50:00,158.1,158.1,158.0,158.08,2579.0,158.1,158.1,158.0,158.08,2579.0
2018-09-25 13:55:00,158.1,158.42,158.07,158.38,9345.0,158.1,158.42,158.07,158.38,9345.0
2018-09-25 14:00:00,158.33,158.7,158.29,158.54,8800.0,158.33,158.7,158.29,158.54,8800.0
2018-09-25 14:05:00,158.53,158.59,158.48,158.55,3990.0,158.53,158.59,158.48,158.55,3990.0
2018-09-25 14:10:00,158.55,158.64,158.53,158.58,4721.0,158.55,158.64,158.53,158.58,4721.0
2018-09-25 14:15:00,158.63,158.64,158.49,158.51,5438.0,158.63,158.64,158.49,158.51,5438.0
2018-09-25 14:20:00,158.53,158.66,158.47,158.6,3846.0,158.53,158.66,158.47,158.6,3846.0
2018-09-25 14:25:00,158.68,158.85,158.62,158.85,4137.0,158.68,158.85,158.62,158.85,4137.0
2018-09-25 14:30:00,158.84,158.88,158.6,158.6,5729.0,158.84,158.88,158.6,158.6,5729.0
2018-09-25 14:35:00,158.57,158.75,158.57,158.75,2800.0,158.57,158.75,158.57,158.75,2800.0
2018-09-25 14:40:00,158.79,158.85,158.72,158.75,5944.0,158.79,158.85,158.72,158.75,5944.0
2018-09-25 14:45:00,158.78,158.88,158.78,158.87,3823.0,158.78,158.88,158.78,158.87,3823.0
2018-09-25 14:50:00,158.91,158.95,158.86,158.94,5825.0,158.91,158.95,158.86,158.94,5825.0
2018-09-25 14:55:00,158.93,158.95,158.86,158.86,6518.0,158.93,158.95,158.86,158.86,6518.0
2018-09-25 15:00:00,158.89,158.89,158.73,158.78,3117.0,158.89,158.89,158.73,158.78,3117.0
2018-09-25 15:05:00,158.77,158.8,158.62,158.65,9508.0,158.77,158.8,158.62,158.65,9508.0
2018-09-25 15:10:00,158.66,158.69,158.55,158.6,5264.0,158.66,158.69,158.55,158.6,5264.0
2018-09-25 15:15:00,158.6,158.62,158.46,158.51,10958.0,158.6,158.62,158.46,158.51,10958.0
2018-09-25 15:20:00,158.53,158.55,158.47,158.49,6198.0,158.53,158.55,158.47,158.49,6198.0
2018-09-25 15:25:00,158.5,158.55,158.45,158.49,5700.0,158.5,158.55,158.45,158.49,5700.0
2018-09-25 15:30:00,158.51,158.53,158.42,158.53,9653.0,158.51,158.53,158.42,158.53,9653.0
2018-09-25 15:35:00,158.54,158.55,158.38,158.39,17831.0,158.54,158.55,158.38,158.39,17831.0
2018-09-25 15:40:00,158.37,158.4,158.35,158.4,13656.0,158.37,158.4,158.35,158.4,13656.0
2018-09-25 15:45:00,158.4,158.5,158.39,158.5,18364.0,158.4,158.5,158.39,158.5,18364.0
2018-09-25 15:50:00,158.49,158.59,158.47,158.51,26878.0,158.49,158.59,158.47,158.51,26878.0
2018-09-25 15:55:00,158.51,158.52,158.38,158.42,55121.0,158.51,158.52,158.38,158.42,55121.0
2018-09-26 09:30:00,157.75,158.2,157.56,157.69,18925.0,157.75,158.2,157.56,157.69,18925.0
2018-09-26 09:35:00,157.74,157.96,157.21,157.31,14754.0,157.74,157.96,157.21,157.31,14754.0
2018-09-26 09:40:00,157.3,157.47,156.77,157.42,15745.0,157.3,157.47,156.77,157.42,15745.0
2018-09-26 09:45:00,157.24,157.5,157.2,157.38,10263.0,157.24,157.5,157.2,157.38,10263.0
2018-09-26 09:50:00,157.38,157.5,157.23,157.29,8221.0,157.38,157.5,157.23,157.29,8221.0
2018-09-26 09:55:00,157.24,157.38,157.05,157.37,7396.0,157.24,157.38,157.05,157.37,7396.0
2018-09-26 10:00:00,157.31,157.55,157.14,157.53,6451.0,157.31,157.55,157.14,157.53,6451.0
2018-09-26 10:05:00,157.59,158.06,157.58,158.06,14994.0,157.59,158.06,157.58,158.06,14994.0
2018-09-26 10:10:00,158.06,158.4,157.85,158.28,9444.0,158.06,158.4,157.85,158.28,9444.0
2018-09-26 10:15:00,158.3,158.7,158.28,158.7,9509.0,158.3,158.7,158.28,158.7,9509.0
2018-09-26 10:20:00,158.66,158.81,158.48,158.72,9609.0,158.66,158.81,158.48,158.72,9609.0
2018-09-26 10:25:00,158.72,158.78,158.5,158.74,6927.0,158.72,158.78,158.5,158.74,6927.0
2018-09-26 10:30:00,158.79,158.99,158.77,158.99,4700.0,158.79,158.99,158.77,158.99,4700.0
2018-09-26 10:35:00,158.99,159.39,158.99,159.33,12696.0,158.99,159.39,158.99,159.33,12696.0
2018-09-26 10:40:00,159.35,159.44,159.16,159.4,9599.0,159.35,159.44,159.16,159.4,9599.0
2018-09-26 10:45:00,159.34,159.39,159.07,159.29,8192.0,159.34,159.39,159.07,159.29,8192.0
2018-09-26 10:50:00,159.23,159.29,158.45,158.54,22892.0,159.23,159.29,158.45,158.54,22892.0
2018-09-26 10:55:00,158.5,158.77,158.49,158.59,4481.0,158.5,158.77,158.49,158.59,4481.0
2018-09-26 11:00:00,158.53,158.73,158.45,158.57,5030.0,158.53,158.73,158.45,158.57,5030.0
2018-09-26 11:05:00,158.59,158.73,158.46,158.52,4250.0,158.59,158.73,158.46,158.52,4250.0
2018-09-26 11:10:00,158.5,158.7,158.49,158.63,6616.0,158.5,158.7,158.49,158.63,6616.0
2018-09-26 11:15:00,158.64,158.71,158.56,158.62,4750.0,158.64,158.71,158.56,158.62,4750.0
2018-09-26 11:20:00,158.62,158.62,158.29,158.4,7000.0,158.62,158.62,158.29,158.4,7000.0
2018-09-26 11:25:00,158.32,158.57,158.32,158.57,2450.0,158.32,158.57,158.32,158.57,2450.0
2018-09-26 11:30:00,158.48,158.57,158.35,158.53,3575.0,158.48,158.57,158.35,158.53,3575.0
2018-09-26 11:35:00,158.52,159.19,158.46,159.19,9766.0,158.52,159.19,158.46,159.19,9766.0
2018-09-26 11:40:00,159.14,159.25,158.93,159.01,4922.0,159.14,159.25,158.93,159.01,4922.0
2018-09-26 11:45:00,158.99,159.29,158.99,159.21,8732.0,158.99,159.29,158.99,159.21,8732.0
2018-09-26 11:50:00,159.2,159.31,159.2,159.31,3065.0,159.2,159.31,159.2,159.31,3065.0
2018-09-26 11:55:00,159.31,159.37,159.22,159.25,4300.0,159.31,159.37,159.22,159.25,4300.0
2018-09-26 12:00:00,159.25,159.3,159.16,159.16,3902.0,159.25,159.3,159.16,159.16,3902.0
2018-09-26 12:05:00,159.22,159.24,159.07,159.13,3330.0,159.22,159.24,159.07,159.13,3330.0
2018-09-26 12:10:00,159.19,159.42,159.16,159.42,2785.0,159.19,159.42,159.16,159.42,2785.0
2018-09-26 12:15:00,159.4,159.48,159.32,159.47,4563.0,159.4,159.48,159.32,159.47,4563.0
2018-09-26 12:20:00,159.45,159.5,159.35,159.49,6699.0,159.45,159.5,159.35,159.49,6699.0
2018-09-26 12:25:00,159.43,159.67,159.41,159.44,6254.0,159.43,159.67,159.41,159.44,6254.0
2018-09-26 12:30:00,159.49,159.64,159.38,159.39,9354.0,159.49,159.64,159.38,159.39,9354.0
2018-09-26 12:35:00,159.44,159.52,159.4,159.42,4265.0,159.44,159.52,159.4,159.42,4265.0
2018-09-26 12:40:00,159.47,159.7,159.45,159.69,4021.0,159.47,159.7,159.45,159.69,4021.0
2018-09-26 12:45:00,159.66,159.7,159.49,159.59,7100.0,159.66,159.7,159.49,159.59,7100.0
2018-09-26 12:50:00,159.54,159.69,159.52,159.69,5016.0,159.54,159.69,159.52,159.69,5016.0
2018-09-26 12:55:00,159.66,159.66,159.46,159.47,6311.0,159.66,159.66,159.46,159.47,6311.0
2018-09-26 13:00:00,159.52,159.59,159.44,159.49,3205.0,159.52,159.59,159.44,159.49,3205.0
2018-09-26 13:05:00,159.51,159.51,159.33,159.48,6032.0,159.51,159.51,159.33,159.48,6032.0
2018-09-26 13:10:00,159.5,159.52,159.44,159.5,2259.0,159.5,159.52,159.44,159.5,2259.0
2018-09-26 13:15:00,159.46,159.57,159.34,159.34,3725.0,159.46,159.57,159.34,159.34,3725.0
2018-09-26 13:20:00,159.34,159.55,159.34,159.55,2944.0,159.34,159.55,159.34,159.55,2944.0
2018-09-26 13:25:00,159.47,159.51,159.26,159.27,4028.0,159.47,159.51,159.26,159.27,4028.0
2018-09-26 13:30:00,159.34,159.39,159.22,159.27,2975.0,159.34,159.39,159.22,159.27,2975.0
2018-09-26 13:35:00,159.31,159.43,159.27,159.27,3660.0,159.31,159.43,159.27,159.27,3660.0
2018-09-26 13:40:00,159.29,159.38,159.26,159.3,1785.0,159.29,159.38,159.26,159.3,1785.0
2018-09-26 13:45:00,159.38,159.39,159.17,159.17,3320.0,159.38,159.39,159.17,159.17,3320.0
2018-09-26 13:50:00,159.12,159.2,159.06,159.18,1500.0,159.12,159.2,159.06,159.18,1500.0
2018-09-26 13:55:00,159.13,159.23,159.06,159.11,3779.0,159.13,159.23,159.06,159.11,3779.0
2018-09-26 14:00:00,159.15,159.27,159.13,159.2,5352.0,159.15,159.27,159.13,159.2,5352.0
2018-09-26 14:05:00,159.15,159.28,159.06,159.22,4453.0,159.15,159.28,159.06,159.22,4453.0
2018-09-26 14:10:00,159.15,159.33,159.05,159.33,5060.0,159.15,159.33,159.05,159.33,5060.0
2018-09-26 14:15:00,159.31,159.59,159.3,159.52,7511.0,159.31,159.59,159.3,159.52,7511.0
2018-09-26 14:20:00,159.53,159.55,159.36,159.54,3348.0,159.53,159.55,159.36,159.54,3348.0
2018-09-26 14:25:00,159.58,159.69,159.54,159.67,11107.0,159.58,159.69,159.54,159.67,11107.0
2018-09-26 14:30:00,159.7,159.88,159.6,159.76,95581.0,159.7,159.88,159.6,159.76,95581.0
2018-09-26 14:35:00,159.76,159.88,159.65,159.66,12556.0,159.76,159.88,159.65,159.66,12556.0
2018-09-26 14:40:00,159.62,159.71,159.48,159.48,5469.0,159.62,159.71,159.48,159.48,5469.0
2018-09-26 14:45:00,159.44,159.48,159.33,159.48,3977.0,159.44,159.48,159.33,159.48,3977.0
2018-09-26 14:50:00,159.43,159.49,159.11,159.21,8115.0,159.43,159.49,159.11,159.21,8115.0
2018-09-26 14:55:00,159.2,159.43,159.2,159.3,2193.0,159.2,159.43,159.2,159.3,2193.0
2018-09-26 15:00:00,159.29,159.33,159.2,159.28,7551.0,159.29,159.33,159.2,159.28,7551.0
2018-09-26 15:05:00,159.24,159.29,159.12,159.29,5400.0,159.24,159.29,159.12,159.29,5400.0
2018-09-26 15:10:00,159.29,159.32,159.08,159.28,7570.0,159.29,159.32,159.08,159.28,7570.0
2018-09-26 15:15:00,159.3,159.41,159.27,159.4,5220.0,159.3,159.41,159.27,159.4,5220.0
2018-09-26 15:20:00,159.39,159.81,159.37,159.74,6472.0,159.39,159.81,159.37,159.74,6472.0
2018-09-26 15:25:00,159.73,159.81,159.64,159.74,12629.0,159.73,159.81,159.64,159.74,12629.0
2018-09-26 15:30:00,159.74,159.74,159.46,159.48,19772.0,159.74,159.74,159.46,159.48,19772.0
2018-09-26 15:35:00,159.53,159.63,159.47,159.57,4429.0,159.53,159.63,159.47,159.57,4429.0
2018-09-26 15:40:00,159.53,159.68,159.43,159.46,8254.0,159.53,159.68,159.43,159.46,8254.0
2018-09-26 15:45:00,159.43,159.43,159.07,159.11,16698.0,159.43,159.43,159.07,159.11,16698.0
2018-09-26 15:50:00,159.14,159.25,159.04,159.15,40593.0,159.14,159.25,159.04,159.15,40593.0
2018-09-26 15:55:00,159.1,159.22,158.8,158.95,69978.0,159.1,159.22,158.8,158.95,69978.0
2018-09-27 09:30:00,160.0,160.49,159.3,160.14,47014.0,160.0,160.49,159.3,160.14,47014.0
2018-09-27 09:35:00,160.15,160.48,160.01,160.26,14814.0,160.15,160.48,160.01,160.26,14814.0
2018-09-27 09:40:00,160.34,161.5,160.3,161.11,34059.0,160.34,161.5,160.3,161.11,34059.0
2018-09-27 09:45:00,161.11,161.24,160.24,160.38,35537.0,161.11,161.24,160.24,160.38,35537.0
2018-09-27 09:50:00,160.47,160.58,159.83,159.84,36141.0,160.47,160.58,159.83,159.84,36141.0
2018-09-27 09:55:00,159.77,159.83,158.8,158.8,18645.0,159.77,159.83,158.8,158.8,18645.0
2018-09-27 10:00:00,158.66,159.66,158.66,159.15,27574.0,158.66,159.66,158.66,159.15,27574.0
2018-09-27 10:05:00,159.02,159.32,158.75,159.18,9163.0,159.02,159.32,158.75,159.18,9163.0
2018-09-27 10:10:00,159.15,159.25,158.87,159.16,10300.0,159.15,159.25,158.87,159.16,10300.0
2018-09-27 10:15:00,159.23,159.45,159.1,159.34,4722.0,159.23,159.45,159.1,159.34,4722.0
2018-09-27 10:20:00,159.25,159.63,159.25,159.43,7000.0,159.25,159.63,159.25,159.43,7000.0
2018-09-27 10:25:00,159.4,159.57,159.2,159.2,9296.0,159.4,159.57,159.2,159.2,9296.0
2018-09-27 10:30:00,159.18,159.41,159.17,159.27,3650.0,159.18,159.41,159.17,159.27,3650.0
2018-09-27 10:35:00,159.35,159.47,159.28,159.38,5050.0,159.35,159.47,159.28,159.38,5050.0
2018-09-27 10:40:00,159.35,159.44,159.2,159.29,8455.0,159.35,159.44,159.2,159.29,8455.0
2018-09-27 10:45:00,159.28,159.39,159.14,159.14,7055.0,159.28,159.39,159.14,159.14,7055.0
2018-09-27 10:50:00,159.16,159.42,159.15,159.35,23528.0,159.16,159.42,159.15,159.35,23528.0
2018-09-27 10:55:00,159.32,159.45,159.21,159.37,8050.0,159.32,159.45,159.21,159.37,8050.0
2018-09-27 11:00:00,159.44,159.46,159.32,159.41,5902.0,159.44,159.46,159.32,159.41,5902.0
2018-09-27 11:05:00,159.35,159.55,159.26,159.45,8268.0,159.35,159.55,159.26,159.45,8268.0
2018-09-27 11:10:00,159.47,159.66,159.3,159.3,7200.0,159.47,159.66,159.3,159.3,7200.0
2018-09-27 11:15:00,159.39,159.44,159.29,159.4,4851.0,159.39,159.44,159.29,159.4,4851.0
2018-09-27 11:20:00,159.4,159.46,159.32,159.38,6282.0,159.4,159.46,159.32,159.38,6282.0
2018-09-27 11:25:00,159.39,159.45,159.25,159.38,10491.0,159.39,159.45,159.25,159.38,10491.0
2018-09-27 11:30:00,159.36,159.62,159.36,159.51,7403.0,159.36,159.62,159.36,159.51,7403.0
2018-09-27 11:35:00,159.5,159.75,159.5,159.75,11221.0,159.5,159.75,159.5,159.75,11221.0
2018-09-27 11:40:00,159.74,159.95,159.73,159.9,6141.0,159.74,159.95,159.73,159.9,6141.0
2018-09-27 11:45:00,160.03,160.13,159.9,160.1,5600.0,160.03,160.13,159.9,160.1,5600.0
2018-09-27 11:50:00,160.1,160.1,159.94,160.02,5985.0,160.1,160.1,159.94,160.02,5985.0
2018-09-27 11:55:00,160.03,160.16,159.93,160.11,7102.0,160.03,160.16,159.93,160.11,7102.0
2018-09-27 12:00:00,160.17,160.17,159.98,160.08,2901.0,160.17,160.17,159.98,160.08,2901.0
2018-09-27 12:05:00,160.11,160.12,160.04,160.04,1600.0,160.11,160.12,160.04,160.04,1600.0
2018-09-27 12:10:00,160.0,160.13,159.96,160.06,4000.0,160.0,160.13,159.96,160.06,4000.0
2018-09-27 12:15:00,160.02,160.15,160.02,160.11,4500.0,160.02,160.15,160.02,160.11,4500.0
2018-09-27 12:20:00,160.15,160.2,160.02,160.1,6089.0,160.15,160.2,160.02,160.1,6089.0
2018-09-27 12:25:00,160.09,160.24,160.03,160.2,9412.0,160.09,160.24,160.03,160.2,9412.0
2018-09-27 12:30:00,160.21,160.28,160.13,160.25,5568.0,160.21,160.28,160.13,160.25,5568.0
2018-09-27 12:35:00,160.28,160.33,160.17,160.31,5410.0,160.28,160.33,160.17,160.31,5410.0
2018-09-27 12:40:00,160.34,160.38,160.26,160.31,2116.0,160.34,160.38,160.26,160.31,2116.0
2018-09-27 12:45:00,160.32,160.37,160.27,160.37,4230.0,160.32,160.37,160.27,160.37,4230.0
2018-09-27 12:50:00,160.35,160.42,160.31,160.34,6469.0,160.35,160.42,160.31,160.34,6469.0
2018-09-27 12:55:00,160.39,160.39,160.07,160.07,11240.0,160.39,160.39,160.07,160.07,11240.0
2018-09-27 13:00:00,160.07,160.23,160.0,160.22,5699.0,160.07,160.23,160.0,160.22,5699.0
2018-09-27 13:05:00,160.21,160.33,160.16,160.2,10652.0,160.21,160.33,160.16,160.2,10652.0
2018-09-27 13:10:00,160.24,160.26,160.1,160.1,5040.0,160.24,160.26,160.1,160.1,5040.0
2018-09-27 13:15:00,160.1,160.3,160.07,160.21,11005.0,160.1,160.3,160.07,160.21,11005.0
2018-09-27 13:20:00,160.2,160.2,160.05,160.08,8806.0,160.2,160.2,160.05,160.08,8806.0
2018-09-27 13:25:00,160.07,160.1,159.92,160.01,9899.0,160.07,160.1,159.92,160.01,9899.0
2018-09-27 13:30:00,160.05,160.05,159.75,159.75,8134.0,160.05,160.05,159.75,159.75,8134.0
2018-09-27 13:35:00,159.77,160.1,159.76,160.1,5839.0,159.77,160.1,159.76,160.1,5839.0
2018-09-27 13:40:00,160.1,160.2,160.0,160.14,10702.0,160.1,160.2,160.0,160.14,10702.0
2018-09-27 13:45:00,160.12,160.2,160.06,160.14,6355.0,160.12,160.2,160.06,160.14,6355.0
2018-09-27 13:50:00,160.16,160.18,160.13,160.18,3356.0,160.16,160.18,160.13,160.18,3356.0
2018-09-27 13:55:00,160.15,160.18,160.03,160.12,6785.0,160.15,160.18,160.03,160.12,6785.0
2018-09-27 14:00:00,160.09,160.09,159.95,160.01,4838.0,160.09,160.09,159.95,160.01,4838.0
2018-09-27 14:05:00,160.02,160.02,159.88,159.99,4790.0,160.02,160.02,159.88,159.99,4790.0
2018-09-27 14:10:00,160.01,160.08,159.94,159.96,5964.0,160.01,160.08,159.94,159.96,5964.0
2018-09-27 14:15:00,159.97,160.06,159.96,160.06,4907.0,159.97,160.06,159.96,160.06,4907.0
2018-09-27 14:20:00,160.06,160.34,160.06,160.31,11230.0,160.06,160.34,160.06,160.31,11230.0
2018-09-27 14:25:00,160.31,160.35,160.23,160.35,7469.0,160.31,160.35,160.23,160.35,7469.0
2018-09-27 14:30:00,160.32,160.37,160.25,160.25,6488.0,160.32,160.37,160.25,160.25,6488.0
2018-09-27 14:35:00,160.25,160.33,160.16,160.29,9813.0,160.25,160.33,160.16,160.29,9813.0
2018-09-27 14:40:00,160.31,160.59,160.31,160.54,12414.0,160.31,160.59,160.31,160.54,12414.0
2018-09-27 14:45:00,160.54,160.59,160.42,160.44,9089.0,160.54,160.59,160.42,160.44,9089.0
2018-09-27 14:50:00,160.46,160.77,160.46,160.77,17268.0,160.46,160.77,160.46,160.77,17268.0
2018-09-27 14:55:00,160.77,160.83,160.65,160.82,10912.0,160.77,160.83,160.65,160.82,10912.0
2018-09-27 15:00:00,160.83,160.93,160.71,160.74,10683.0,160.83,160.93,160.71,160.74,10683.0
2018-09-27 15:05:00,160.75,160.79,160.66,160.66,12868.0,160.75,160.79,160.66,160.66,12868.0
2018-09-27 15:10:00,160.64,160.88,160.62,160.85,13002.0,160.64,160.88,160.62,160.85,13002.0
2018-09-27 15:15:00,160.85,160.92,160.81,160.91,9773.0,160.85,160.92,160.81,160.91,9773.0
2018-09-27 15:20:00,160.91,160.97,160.86,160.96,12856.0,160.91,160.97,160.86,160.96,12856.0
2018-09-27 15:25:00,160.94,161.03,160.83,161.01,18777.0,160.94,161.03,160.83,161.01,18777.0
2018-09-27 15:30:00,160.99,161.1,160.95,161.05,24347.0,160.99,161.1,160.95,161.05,24347.0
2018-09-27 15:35:00,161.04,161.04,160.82,160.82,23757.0,161.04,161.04,160.82,160.82,23757.0
2018-09-27 15:40:00,160.8,160.89,160.72,160.78,36043.0,160.8,160.89,160.72,160.78,36043.0
2018-09-27 15:45:00,160.77,160.88,160.74,160.85,25894.0,160.77,160.88,160.74,160.85,25894.0
2018-09-27 15:50:00,160.85,161.09,160.83,161.07,41889.0,160.85,161.09,160.83,161.07,41889.0
2018-09-27 15:55:00,161.08,161.43,161.07,161.24,102780.0,161.08,161.43,161.07,161.24,102780.0
2018-09-28 09:30:00,161.25,162.34,161.25,162.25,32165.0,161.25,162.34,161.25,162.25,32165.0
2018-09-28 09:35:00,162.21,162.56,161.79,162.29,10162.0,162.21,162.56,161.79,162.29,10162.0
2018-09-28 09:40:00,162.44,162.67,161.68,161.68,21124.0,162.44,162.67,161.68,161.68,21124.0
2018-09-28 09:45:00,161.52,162.36,161.5,162.35,15867.0,161.52,162.36,161.5,162.35,15867.0
2018-09-28 09:50:00,162.42,162.42,161.58,161.84,12168.0,162.42,162.42,161.58,161.84,12168.0
2018-09-28 09:55:00,161.83,162.0,161.47,162.0,20335.0,161.83,162.0,161.47,162.0,20335.0
2018-09-28 10:00:00,162.01,162.57,161.94,162.38,13531.0,162.01,162.57,161.94,162.38,13531.0
2018-09-28 10:05:00,162.42,162.97,162.38,162.9,26252.0,162.42,162.97,162.38,162.9,26252.0
2018-09-28 10:10:00,162.9,162.99,162.5,162.84,13676.0,162.9,162.99,162.5,162.84,13676.0
2018-09-28 10:15:00,162.95,163.04,162.61,162.91,13684.0,162.95,163.04,162.61,162.91,13684.0
2018-09-28 10:20:00,162.92,163.22,162.78,163.07,9456.0,162.92,163.22,162.78,163.07,9456.0
2018-09-28 10:25:00,163.11,163.25,163.01,163.15,9222.0,163.11,163.25,163.01,163.15,9222.0
2018-09-28 10:30:00,163.14,163.32,163.07,163.27,8790.0,163.14,163.32,163.07,163.27,8790.0
2018-09-28 10:35:00,163.35,163.35,162.94,163.14,22150.0,163.35,163.35,162.94,163.14,22150.0
2018-09-28 10:40:00,163.13,163.25,162.78,163.19,6231.0,163.13,163.25,162.78,163.19,6231.0
2018-09-28 10:45:00,163.13,163.17,162.99,163.06,8554.0,163.13,163.17,162.99,163.06,8554.0
2018-09-28 10:50:00,163.14,163.23,162.9,163.11,9068.0,163.14,163.23,162.9,163.11,9068.0
2018-09-28 10:55:00,163.16,163.24,163.05,163.14,10858.0,163.16,163.24,163.05,163.14,10858.0
2018-09-28 11:00:00,163.18,163.35,163.15,163.28,12318.0,163.18,163.35,163.15,163.28,12318.0
2018-09-28 11:05:00,163.3,163.76,163.3,163.71,55448.0,163.3,163.76,163.3,163.71,55448.0
2018-09-28 11:10:00,163.76,163.8,163.36,163.36,11232.0,163.76,163.8,163.36,163.36,11232.0
2018-09-28 11:15:00,163.37,163.59,163.31,163.44,7413.0,163.37,163.59,163.31,163.44,7413.0
2018-09-28 11:20:00,163.55,163.83,163.34,163.75,13094.0,163.55,163.83,163.34,163.75,13094.0
2018-09-28 11:25:00,163.76,164.14,163.74,164.14,11805.0,163.76,164.14,163.74,164.14,11805.0
2018-09-28 11:30:00,164.13,164.13,163.75,163.92,18523.0,164.13,164.13,163.75,163.92,18523.0
2018-09-28 11:35:00,163.93,164.02,163.45,163.59,9989.0,163.93,164.02,163.45,163.59,9989.0
2018-09-28 11:40:00,163.54,163.76,163.35,163.43,6498.0,163.54,163.76,163.35,163.43,6498.0
2018-09-28 11:45:00,163.49,163.62,163.33,163.53,5700.0,163.49,163.62,163.33,163.53,5700.0
2018-09-28 11:50:00,163.52,163.62,163.32,163.33,7201.0,163.52,163.62,163.32,163.33,7201.0
2018-09-28 11:55:00,163.39,163.4,163.11,163.22,10314.0,163.39,163.4,163.11,163.22,10314.0
2018-09-28 12:00:00,163.16,163.34,163.07,163.3,2961.0,163.16,163.34,163.07,163.3,2961.0
2018-09-28 12:05:00,163.36,163.54,163.32,163.46,9300.0,163.36,163.54,163.32,163.46,9300.0
2018-09-28 12:10:00,163.43,163.75,163.43,163.65,7896.0,163.43,163.75,163.43,163.65,7896.0
2018-09-28 12:15:00,163.64,163.88,163.63,163.88,5447.0,163.64,163.88,163.63,163.88,5447.0
2018-09-28 12:20:00,163.88,164.02,163.75,163.75,7710.0,163.88,164.02,163.75,163.75,7710.0
2018-09-28 12:25:00,163.78,163.79,163.54,163.58,10324.0,163.78,163.79,163.54,163.58,10324.0
2018-09-28 12:30:00,163.59,163.71,163.51,163.62,7817.0,163.59,163.71,163.51,163.62,7817.0
2018-09-28 12:35:00,163.57,163.57,163.45,163.52,3750.0,163.57,163.57,163.45,163.52,3750.0
2018-09-28 12:40:00,163.54,163.55,163.29,163.33,6525.0,163.54,163.55,163.29,163.33,6525.0
2018-09-28 12:45:00,163.37,163.37,163.08,163.2,7300.0,163.37,163.37,163.08,163.2,7300.0
2018-09-28 12:50:00,163.22,163.26,163.1,163.18,7920.0,163.22,163.26,163.1,163.18,7920.0
2018-09-28 12:55:00,163.16,163.2,163.01,163.02,10310.0,163.16,163.2,163.01,163.02,10310.0
2018-09-28 13:00:00,163.01,163.06,162.87,163.03,8365.0,163.01,163.06,162.87,163.03,8365.0
2018-09-28 13:05:00,163.02,163.1,162.94,163.03,6274.0,163.02,163.1,162.94,163.03,6274.0
2018-09-28 13:10:00,163.08,163.12,163.0,163.1,6871.0,163.08,163.12,163.0,163.1,6871.0
2018-09-28 13:15:00,163.16,163.29,163.16,163.29,2500.0,163.16,163.29,163.16,163.29,2500.0
2018-09-28 13:20:00,163.28,163.52,163.23,163.52,5636.0,163.28,163.52,163.23,163.52,5636.0
2018-09-28 13:25:00,163.53,163.55,163.4,163.48,17443.0,163.53,163.55,163.4,163.48,17443.0
2018-09-28 13:30:00,163.5,163.64,163.42,163.48,12843.0,163.5,163.64,163.42,163.48,12843.0
2018-09-28 13:35:00,163.48,163.7,163.4,163.69,6358.0,163.48,163.7,163.4,163.69,6358.0
2018-09-28 13:40:00,163.7,163.72,163.35,163.59,15212.0,163.7,163.72,163.35,163.59,15212.0
2018-09-28 13:45:00,163.49,163.65,163.47,163.53,6385.0,163.49,163.65,163.47,163.53,6385.0
2018-09-28 13:50:00,163.55,163.66,163.52,163.52,5325.0,163.55,163.66,163.52,163.52,5325.0
2018-09-28 13:55:00,163.54,163.58,163.23,163.25,13546.0,163.54,163.58,163.23,163.25,13546.0
2018-09-28 14:00:00,163.17,163.17,162.69,162.83,10804.0,163.17,163.17,162.69,162.83,10804.0
2018-09-28 14:05:00,162.75,162.95,162.72,162.82,16370.0,162.75,162.95,162.72,162.82,16370.0
2018-09-28 14:10:00,162.76,162.76,162.28,162.29,14127.0,162.76,162.76,162.28,162.29,14127.0
2018-09-28 14:15:00,162.28,162.41,162.22,162.35,7012.0,162.28,162.41,162.22,162.35,7012.0
2018-09-28 14:20:00,162.29,162.51,162.22,162.51,8873.0,162.29,162.51,162.22,162.51,8873.0
2018-09-28 14:25:00,162.48,162.59,162.3,162.53,9532.0,162.48,162.59,162.3,162.53,9532.0
2018-09-28 14:30:00,162.54,162.55,162.34,162.46,7438.0,162.54,162.55,162.34,162.46,7438.0
2018-09-28 14:35:00,162.45,162.51,162.38,162.45,10674.0,162.45,162.51,162.38,162.45,10674.0
2018-09-28 14:40:00,162.51,162.84,162.51,162.84,9786.0,162.51,162.84,162.51,162.84,9786.0
2018-09-28 14:45:00,162.84,162.84,162.64,162.69,8456.0,162.84,162.84,162.64,162.69,8456.0
2018-09-28 14:50:00,162.67,162.75,162.59,162.66,7436.0,162.67,162.75,162.59,162.66,7436.0
2018-09-28 14:55:00,162.65,162.75,162.1,162.15,34020.0,162.65,162.75,162.1,162.15,34020.0
2018-09-28 15:00:00,162.19,162.26,162.15,162.15,6000.0,162.19,162.26,162.15,162.15,6000.0
2018-09-28 15:05:00,162.12,162.23,162.1,162.17,4800.0,162.12,162.23,162.1,162.17,4800.0
2018-09-28 15:10:00,162.15,162.31,162.14,162.14,12514.0,162.15,162.31,162.14,162.14,12514.0
2018-09-28 15:15:00,162.18,162.22,162.11,162.17,6400.0,162.18,162.22,162.11,162.17,6400.0
2018-09-28 15:20:00,162.2,162.62,162.19,162.62,5050.0,162.2,162.62,162.19,162.62,5050.0
2018-09-28 15:25:00,162.56,162.69,162.51,162.53,11464.0,162.56,162.69,162.51,162.53,11464.0
2018-09-28 15:30:00,162.56,162.61,162.31,162.61,19677.0,162.56,162.61,162.31,162.61,19677.0
2018-09-28 15:35:00,162.62,162.72,162.54,162.69,17483.0,162.62,162.72,162.54,162.69,17483.0
2018-09-28 15:40:00,162.67,162.9,162.65,162.7,27732.0,162.67,162.9,162.65,162.7,27732.0
2018-09-28 15:45:00,162.7,162.85,162.58,162.58,28502.0,162.7,162.85,162.58,162.58,28502.0
2018-09-28 15:50:00,162.51,162.57,162.37,162.43,30293.0,162.51,162.57,162.37,162.43,30293.0
2018-09-28 15:55:00,162.43,162.6,162.33,162.51,66758.0,162.43,162.6,162.33,162.51,66758.0
2018-10-01 09:30:00,163.8,164.79,163.2,163.92,30715.0,163.8,164.79,163.2,163.92,30715.0
2018-10-01 09:35:00,163.68,164.58,163.55,164.58,10679.0,163.68,164.58,163.55,164.58,10679.0
2018-10-01 09:40:00,164.39,164.48,163.73,163.78,30672.0,164.39,164.48,163.73,163.78,30672.0
2018-10-01 09:45:00,163.78,164.44,163.7,164.26,5100.0,163.78,164.44,163.7,164.26,5100.0
2018-10-01 09:50:00,164.03,164.03,163.2,163.4,24067.0,164.03,164.03,163.2,163.4,24067.0
2018-10-01 09:55:00,163.64,163.79,163.46,163.71,10737.0,163.64,163.79,163.46,163.71,10737.0
2018-10-01 10:00:00,163.72,163.72,163.29,163.29,6112.0,163.72,163.72,163.29,163.29,6112.0
2018-10-01 10:05:00,163.24,163.24,162.68,162.79,16120.0,163.24,163.24,162.68,162.79,16120.0
2018-10-01 10:10:00,162.89,162.89,162.29,162.35,12258.0,162.89,162.89,162.29,162.35,12258.0
2018-10-01 10:15:00,162.4,162.55,162.26,162.43,13633.0,162.4,162.55,162.26,162.43,13633.0
2018-10-01 10:20:00,162.47,163.07,162.47,163.07,8639.0,162.47,163.07,162.47,163.07,8639.0
2018-10-01 10:25:00,163.02,163.21,162.97,163.16,5022.0,163.02,163.21,162.97,163.16,5022.0
2018-10-01 10:30:00,163.08,163.12,162.92,163.02,4450.0,163.08,163.12,162.92,163.02,4450.0
2018-10-01 10:35:00,162.93,163.0,162.78,162.92,5170.0,162.93,163.0,162.78,162.92,5170.0
2018-10-01 10:40:00,162.95,162.95,162.61,162.68,10360.0,162.95,162.95,162.61,162.68,10360.0
2018-10-01 10:45:00,162.63,162.75,162.46,162.67,7388.0,162.63,162.75,162.46,162.67,7388.0
2018-10-01 10:50:00,162.66,162.71,162.37,162.47,5883.0,162.66,162.71,162.37,162.47,5883.0
2018-10-01 10:55:00,162.42,162.46,162.22,162.32,7308.0,162.42,162.46,162.22,162.32,7308.0
2018-10-01 11:00:00,162.35,162.35,161.86,161.94,10566.0,162.35,162.35,161.86,161.94,10566.0
2018-10-01 11:05:00,161.99,162.31,161.97,162.07,6224.0,161.99,162.31,161.97,162.07,6224.0
2018-10-01 11:10:00,162.07,162.26,162.04,162.16,6093.0,162.07,162.26,162.04,162.16,6093.0
2018-10-01 11:15:00,162.13,162.14,161.98,162.14,6907.0,162.13,162.14,161.98,162.14,6907.0
2018-10-01 11:20:00,162.13,162.68,162.13,162.56,4952.0,162.13,162.68,162.13,162.56,4952.0
2018-10-01 11:25:00,162.55,162.59,162.32,162.56,6408.0,162.55,162.59,162.32,162.56,6408.0
2018-10-01 11:30:00,162.58,162.89,162.58,162.72,3126.0,162.58,162.89,162.58,162.72,3126.0
2018-10-01 11:35:00,162.77,162.84,162.68,162.68,6505.0,162.77,162.84,162.68,162.68,6505.0
2018-10-01 11:40:00,162.7,162.82,162.66,162.81,2842.0,162.7,162.82,162.66,162.81,2842.0
2018-10-01 11:45:00,162.69,162.92,162.58,162.91,5436.0,162.69,162.92,162.58,162.91,5436.0
2018-10-01 11:50:00,162.85,163.03,162.79,163.03,5757.0,162.85,163.03,162.79,163.03,5757.0
2018-10-01 11:55:00,163.01,163.01,162.64,162.86,6162.0,163.01,163.01,162.64,162.86,6162.0
2018-10-01 12:00:00,162.74,162.99,162.71,162.99,7570.0,162.74,162.99,162.71,162.99,7570.0
2018-10-01 12:05:00,163.01,163.05,162.94,163.05,5850.0,163.01,163.05,162.94,163.05,5850.0
2018-10-01 12:10:00,162.94,163.12,162.89,163.08,5990.0,162.94,163.12,162.89,163.08,5990.0
2018-10-01 12:15:00,163.03,163.29,162.99,163.15,6096.0,163.03,163.29,162.99,163.15,6096.0
2018-10-01 12:20:00,163.05,163.05,162.8,163.05,3400.0,163.05,163.05,162.8,163.05,3400.0
2018-10-01 12:25:00,162.99,163.04,162.63,162.64,8195.0,162.99,163.04,162.63,162.64,8195.0
2018-10-01 12:30:00,162.62,162.65,162.37,162.42,3200.0,162.62,162.65,162.37,162.42,3200.0
2018-10-01 12:35:00,162.46,162.64,162.39,162.58,2723.0,162.46,162.64,162.39,162.58,2723.0
2018-10-01 12:40:00,162.55,162.56,162.25,162.28,10215.0,162.55,162.56,162.25,162.28,10215.0
2018-10-01 12:45:00,162.33,162.33,162.08,162.18,7403.0,162.33,162.33,162.08,162.18,7403.0
2018-10-01 12:50:00,162.17,162.32,162.02,162.27,5933.0,162.17,162.32,162.02,162.27,5933.0
2018-10-01 12:55:00,162.12,162.27,162.08,162.19,3762.0,162.12,162.27,162.08,162.19,3762.0
2018-10-01 13:00:00,162.25,162.29,162.14,162.26,4800.0,162.25,162.29,162.14,162.26,4800.0
2018-10-01 13:05:00,162.28,162.3,162.0,162.13,9499.0,162.28,162.3,162.0,162.13,9499.0
2018-10-01 13:10:00,162.15,162.3,162.13,162.25,2902.0,162.15,162.3,162.13,162.25,2902.0
2018-10-01 13:15:00,162.24,162.4,162.18,162.4,2700.0,162.24,162.4,162.18,162.4,2700.0
2018-10-01 13:20:00,162.43,162.48,162.35,162.39,5398.0,162.43,162.48,162.35,162.39,5398.0
2018-10-01 13:25:00,162.35,162.39,162.19,162.27,6840.0,162.35,162.39,162.19,162.27,6840.0
2018-10-01 13:30:00,162.21,162.32,162.21,162.3,4700.0,162.21,162.32,162.21,162.3,4700.0
2018-10-01 13:35:00,162.3,162.37,162.28,162.3,2500.0,162.3,162.37,162.28,162.3,2500.0
2018-10-01 13:40:00,162.3,162.41,162.26,162.32,5578.0,162.3,162.41,162.26,162.32,5578.0
2018-10-01 13:45:00,162.36,162.46,162.33,162.38,4050.0,162.36,162.46,162.33,162.38,4050.0
2018-10-01 13:50:00,162.42,162.53,162.35,162.49,6517.0,162.42,162.53,162.35,162.49,6517.0
2018-10-01 13:55:00,162.49,162.55,162.35,162.35,5650.0,162.49,162.55,162.35,162.35,5650.0
2018-10-01 14:00:00,162.34,162.37,161.83,161.83,10937.0,162.34,162.37,161.83,161.83,10937.0
2018-10-01 14:05:00,161.83,161.9,161.68,161.78,10206.0,161.83,161.9,161.68,161.78,10206.0
2018-10-01 14:10:00,161.82,161.87,161.64,161.75,4564.0,161.82,161.87,161.64,161.75,4564.0
2018-10-01 14:15:00,161.82,161.88,161.72,161.72,3261.0,161.82,161.88,161.72,161.72,3261.0
2018-10-01 14:20:00,161.76,161.96,161.76,161.78,4975.0,161.76,161.96,161.76,161.78,4975.0
2018-10-01 14:25:00,161.82,161.94,161.77,161.9,7205.0,161.82,161.94,161.77,161.9,7205.0
2018-10-01 14:30:00,161.9,161.92,161.73,161.78,3800.0,161.9,161.92,161.73,161.78,3800.0
2018-10-01 14:35:00,161.8,161.8,161.65,161.71,5650.0,161.8,161.8,161.65,161.71,5650.0
2018-10-01 14:40:00,161.8,161.93,161.74,161.92,5842.0,161.8,161.93,161.74,161.92,5842.0
2018-10-01 14:45:00,161.94,162.16,161.94,162.0,3900.0,161.94,162.16,161.94,162.0,3900.0
2018-10-01 14:50:00,162.03,162.09,161.95,161.97,4721.0,162.03,162.09,161.95,161.97,4721.0
2018-10-01 14:55:00,161.96,162.08,161.95,162.0,8035.0,161.96,162.08,161.95,162.0,8035.0
2018-10-01 15:00:00,162.03,162.14,161.93,161.95,4355.0,162.03,162.14,161.93,161.95,4355.0
2018-10-01 15:05:00,162.0,162.02,161.72,161.98,7813.0,162.0,162.02,161.72,161.98,7813.0
2018-10-01 15:10:00,161.94,161.94,161.64,161.68,9336.0,161.94,161.94,161.64,161.68,9336.0
2018-10-01 15:15:00,161.69,161.75,161.53,161.61,9716.0,161.69,161.75,161.53,161.61,9716.0
2018-10-01 15:20:00,161.65,161.65,161.49,161.58,11793.0,161.65,161.65,161.49,161.58,11793.0
2018-10-01 15:25:00,161.57,161.57,161.42,161.46,17285.0,161.57,161.57,161.42,161.46,17285.0
2018-10-01 15:30:00,161.45,161.5,161.39,161.44,19494.0,161.45,161.5,161.39,161.44,19494.0
2018-10-01 15:35:00,161.41,161.54,161.39,161.49,8472.0,161.41,161.54,161.39,161.49,8472.0
2018-10-01 15:40:00,161.5,161.5,161.33,161.36,9702.0,161.5,161.5,161.33,161.36,9702.0
2018-10-01 15:45:00,161.37,161.53,161.19,161.38,23808.0,161.37,161.53,161.19,161.38,23808.0
2018-10-01 15:50:00,161.36,161.67,161.36,161.65,25443.0,161.36,161.67,161.36,161.65,25443.0
2018-10-01 15:55:00,161.63,161.72,161.51,161.58,53436.0,161.63,161.72,161.51,161.58,53436.0
2018-10-02 09:30:00,162.88,163.13,162.66,162.81,51046.0,162.88,163.13,162.66,162.81,51046.0
2018-10-02 09:35:00,162.72,162.9,161.4,161.58,17064.0,162.72,162.9,161.4,161.58,17064.0
2018-10-02 09:40:00,161.58,163.07,161.58,162.9,20463.0,161.58,163.07,161.58,162.9,20463.0
2018-10-02 09:45:00,162.88,163.01,162.64,162.77,26962.0,162.88,163.01,162.64,162.77,26962.0
2018-10-02 09:50:00,162.57,162.7,162.36,162.7,3700.0,162.57,162.7,162.36,162.7,3700.0
2018-10-02 09:55:00,162.7,162.7,162.38,162.49,7369.0,162.7,162.7,162.38,162.49,7369.0
2018-10-02 10:00:00,162.39,162.39,161.71,161.71,9191.0,162.39,162.39,161.71,161.71,9191.0
2018-10-02 10:05:00,161.65,161.7,161.16,161.17,11616.0,161.65,161.7,161.16,161.17,11616.0
2018-10-02 10:10:00,161.19,161.2,160.71,160.85,11328.0,161.19,161.2,160.71,160.85,11328.0
2018-10-02 10:15:00,160.89,161.61,160.89,161.43,7749.0,160.89,161.61,160.89,161.43,7749.0
2018-10-02 10:20:00,161.53,161.77,161.26,161.73,14693.0,161.53,161.77,161.26,161.73,14693.0
2018-10-02 10:25:00,161.76,162.34,161.7,162.3,11305.0,161.76,162.34,161.7,162.3,11305.0
2018-10-02 10:30:00,162.26,162.27,161.87,162.13,11115.0,162.26,162.27,161.87,162.13,11115.0
2018-10-02 10:35:00,162.17,162.29,162.05,162.19,17667.0,162.17,162.29,162.05,162.19,17667.0
2018-10-02 10:40:00,162.17,162.18,161.93,162.06,4000.0,162.17,162.18,161.93,162.06,4000.0
2018-10-02 10:45:00,162.08,162.2,161.87,161.97,8031.0,162.08,162.2,161.87,161.97,8031.0
2018-10-02 10:50:00,161.99,162.02,161.3,161.35,8522.0,161.99,162.02,161.3,161.35,8522.0
2018-10-02 10:55:00,161.29,161.29,160.87,160.92,9596.0,161.29,161.29,160.87,160.92,9596.0
2018-10-02 11:00:00,160.92,160.95,160.45,160.46,12624.0,160.92,160.95,160.45,160.46,12624.0
2018-10-02 11:05:00,160.48,160.8,160.33,160.49,10002.0,160.48,160.8,160.33,160.49,10002.0
2018-10-02 11:10:00,160.55,160.63,160.42,160.63,9903.0,160.55,160.63,160.42,160.63,9903.0
2018-10-02 11:15:00,160.67,160.83,160.45,160.51,6490.0,160.67,160.83,160.45,160.51,6490.0
2018-10-02 11:20:00,160.49,160.9,160.49,160.84,7098.0,160.49,160.9,160.49,160.84,7098.0
2018-10-02 11:25:00,160.84,161.08,160.83,160.84,8170.0,160.84,161.08,160.83,160.84,8170.0
2018-10-02 11:30:00,160.84,161.37,160.84,161.28,16521.0,160.84,161.37,160.84,161.28,16521.0
2018-10-02 11:35:00,161.28,161.53,161.28,161.45,10322.0,161.28,161.53,161.28,161.45,10322.0
2018-10-02 11:40:00,161.4,161.48,161.28,161.28,6026.0,161.4,161.48,161.28,161.28,6026.0
2018-10-02 11:45:00,161.36,161.44,161.22,161.27,6459.0,161.36,161.44,161.22,161.27,6459.0
2018-10-02 11:50:00,161.21,161.26,161.04,161.06,5807.0,161.21,161.26,161.04,161.06,5807.0
2018-10-02 11:55:00,161.09,161.38,161.09,161.25,10400.0,161.09,161.38,161.09,161.25,10400.0
2018-10-02 12:00:00,161.3,161.49,161.29,161.43,4759.0,161.3,161.49,161.29,161.43,4759.0
2018-10-02 12:05:00,161.37,161.37,160.99,161.15,6330.0,161.37,161.37,160.99,161.15,6330.0
2018-10-02 12:10:00,161.14,161.2,160.63,160.68,5256.0,161.14,161.2,160.63,160.68,5256.0
2018-10-02 12:15:00,160.71,160.72,160.58,160.69,2686.0,160.71,160.72,160.58,160.69,2686.0
2018-10-02 12:20:00,160.68,161.28,160.67,161.17,17704.0,160.68,161.28,160.67,161.17,17704.0
2018-10-02 12:25:00,161.23,161.57,161.21,161.53,13703.0,161.23,161.57,161.21,161.53,13703.0
2018-10-02 12:30:00,161.57,162.08,161.57,162.06,9406.0,161.57,162.08,161.57,162.06,9406.0
2018-10-02 12:35:00,162.05,162.23,162.03,162.06,7597.0,162.05,162.23,162.03,162.06,7597.0
2018-10-02 12:40:00,162.07,162.08,161.85,161.85,12927.0,162.07,162.08,161.85,161.85,12927.0
2018-10-02 12:45:00,161.86,162.04,161.86,162.01,6222.0,161.86,162.04,161.86,162.01,6222.0
2018-10-02 12:50:00,162.01,162.02,161.76,161.99,9554.0,162.01,162.02,161.76,161.99,9554.0
2018-10-02 12:55:00,162.0,162.04,161.91,162.0,4000.0,162.0,162.04,161.91,162.0,4000.0
2018-10-02 13:00:00,162.04,162.19,162.04,162.16,3577.0,162.04,162.19,162.04,162.16,3577.0
2018-10-02 13:05:00,162.13,162.16,162.06,162.11,6385.0,162.13,162.16,162.06,162.11,6385.0
2018-10-02 13:10:00,162.08,162.2,162.08,162.13,6542.0,162.08,162.2,162.08,162.13,6542.0
2018-10-02 13:15:00,162.1,162.34,162.1,162.31,10386.0,162.1,162.34,162.1,162.31,10386.0
2018-10-02 13:20:00,162.33,162.33,162.23,162.23,4734.0,162.33,162.33,162.23,162.23,4734.0
2018-10-02 13:25:00,162.24,162.24,162.08,162.16,22190.0,162.24,162.24,162.08,162.16,22190.0
2018-10-02 13:30:00,162.15,162.37,162.13,162.22,12136.0,162.15,162.37,162.13,162.22,12136.0
2018-10-02 13:35:00,162.12,162.16,162.08,162.11,5694.0,162.12,162.16,162.08,162.11,5694.0
2018-10-02 13:40:00,162.13,162.21,162.06,162.06,7398.0,162.13,162.21,162.06,162.06,7398.0
2018-10-02 13:45:00,162.08,162.16,162.07,162.15,4633.0,162.08,162.16,162.07,162.15,4633.0
2018-10-02 13:50:00,162.14,162.22,162.06,162.06,3046.0,162.14,162.22,162.06,162.06,3046.0
2018-10-02 13:55:00,162.06,162.08,161.82,161.89,4038.0,162.06,162.08,161.82,161.89,4038.0
2018-10-02 14:00:00,161.94,162.01,161.82,161.87,4495.0,161.94,162.01,161.82,161.87,4495.0
2018-10-02 14:05:00,161.93,162.0,161.85,161.85,2500.0,161.93,162.0,161.85,161.85,2500.0
2018-10-02 14:10:00,161.85,161.88,161.79,161.8,1506.0,161.85,161.88,161.79,161.8,1506.0
2018-10-02 14:15:00,161.8,161.92,161.72,161.85,3300.0,161.8,161.92,161.72,161.85,3300.0
2018-10-02 14:20:00,161.86,161.97,161.84,161.91,2741.0,161.86,161.97,161.84,161.91,2741.0
2018-10-02 14:25:00,161.85,161.94,161.82,161.83,2600.0,161.85,161.94,161.82,161.83,2600.0
2018-10-02 14:30:00,161.75,161.89,161.68,161.8,3100.0,161.75,161.89,161.68,161.8,3100.0
2018-10-02 14:35:00,161.85,161.89,161.75,161.76,6200.0,161.85,161.89,161.75,161.76,6200.0
2018-10-02 14:40:00,161.82,161.83,161.7,161.71,4890.0,161.82,161.83,161.7,161.71,4890.0
2018-10-02 14:45:00,161.73,161.8,161.33,161.33,5608.0,161.73,161.8,161.33,161.33,5608.0
2018-10-02 14:50:00,161.41,161.42,161.3,161.36,6398.0,161.41,161.42,161.3,161.36,6398.0
2018-10-02 14:55:00,161.35,161.51,161.33,161.5,5635.0,161.35,161.51,161.33,161.5,5635.0
2018-10-02 15:00:00,161.47,161.47,161.13,161.19,6398.0,161.47,161.47,161.13,161.19,6398.0
2018-10-02 15:05:00,161.12,161.23,160.77,160.93,13478.0,161.12,161.23,160.77,160.93,13478.0
2018-10-02 15:10:00,160.97,161.0,160.63,160.63,6950.0,160.97,161.0,160.63,160.63,6950.0
2018-10-02 15:15:00,160.6,160.63,160.33,160.43,8872.0,160.6,160.63,160.33,160.43,8872.0
2018-10-02 15:20:00,160.36,160.54,160.17,160.3,17848.0,160.36,160.54,160.17,160.3,17848.0
2018-10-02 15:25:00,160.3,160.45,160.22,160.23,8610.0,160.3,160.45,160.22,160.23,8610.0
2018-10-02 15:30:00,160.3,160.38,160.14,160.15,10643.0,160.3,160.38,160.14,160.15,10643.0
2018-10-02 15:35:00,160.17,160.17,160.0,160.04,19659.0,160.17,160.17,160.0,160.04,19659.0
2018-10-02 15:40:00,160.05,160.28,160.0,160.19,22790.0,160.05,160.28,160.0,160.19,22790.0
2018-10-02 15:45:00,160.21,160.54,160.21,160.49,27033.0,160.21,160.54,160.21,160.49,27033.0
2018-10-02 15:50:00,160.48,160.48,160.21,160.26,23338.0,160.48,160.48,160.21,160.26,23338.0
2018-10-02 15:55:00,160.24,160.33,160.18,160.22,30541.0,160.24,160.33,160.18,160.22,30541.0
2018-10-03 09:30:00,161.25,161.32,160.26,161.07,18329.0,161.25,161.32,160.26,161.07,18329.0
2018-10-03 09:35:00,160.95,161.13,159.35,160.1,15913.0,160.95,161.13,159.35,160.1,15913.0
2018-10-03 09:40:00,160.11,160.91,160.11,160.45,11322.0,160.11,160.91,160.11,160.45,11322.0
2018-10-03 09:45:00,160.62,161.1,160.25,161.08,8499.0,160.62,161.1,160.25,161.08,8499.0
2018-10-03 09:50:00,161.07,161.5,160.85,161.12,24260.0,161.07,161.5,160.85,161.12,24260.0
2018-10-03 09:55:00,161.17,161.27,160.93,161.03,20587.0,161.17,161.27,160.93,161.03,20587.0
2018-10-03 10:00:00,161.07,161.28,160.87,160.87,15645.0,161.07,161.28,160.87,160.87,15645.0
2018-10-03 10:05:00,160.94,161.2,160.65,160.92,9729.0,160.94,161.2,160.65,160.92,9729.0
2018-10-03 10:10:00,160.9,161.38,160.9,161.2,10974.0,160.9,161.38,160.9,161.2,10974.0
2018-10-03 10:15:00,161.2,161.38,160.85,161.0,12850.0,161.2,161.38,160.85,161.0,12850.0
2018-10-03 10:20:00,161.06,161.43,160.88,160.88,12003.0,161.06,161.43,160.88,160.88,12003.0
2018-10-03 10:25:00,160.81,161.13,160.76,160.76,11786.0,160.81,161.13,160.76,160.76,11786.0
2018-10-03 10:30:00,160.89,161.0,160.65,160.95,12077.0,160.89,161.0,160.65,160.95,12077.0
2018-10-03 10:35:00,160.96,161.05,160.7,160.83,13496.0,160.96,161.05,160.7,160.83,13496.0
2018-10-03 10:40:00,160.92,161.25,160.92,161.25,7461.0,160.92,161.25,160.92,161.25,7461.0
2018-10-03 10:45:00,161.32,161.43,161.07,161.4,14154.0,161.32,161.43,161.07,161.4,14154.0
2018-10-03 10:50:00,161.43,161.47,161.04,161.32,7415.0,161.43,161.47,161.04,161.32,7415.0
2018-10-03 10:55:00,161.35,161.42,161.0,161.0,24298.0,161.35,161.42,161.0,161.0,24298.0
2018-10-03 11:00:00,161.05,161.26,160.81,160.83,16861.0,161.05,161.26,160.81,160.83,16861.0
2018-10-03 11:05:00,160.76,161.01,160.73,160.91,5675.0,160.76,161.01,160.73,160.91,5675.0
2018-10-03 11:10:00,160.96,160.96,160.61,160.77,13992.0,160.96,160.96,160.61,160.77,13992.0
2018-10-03 11:15:00,160.77,161.19,160.72,161.18,6903.0,160.77,161.19,160.72,161.18,6903.0
2018-10-03 11:20:00,161.15,161.31,161.0,161.27,12888.0,161.15,161.31,161.0,161.27,12888.0
2018-10-03 11:25:00,161.28,161.44,161.2,161.23,9150.0,161.28,161.44,161.2,161.23,9150.0
2018-10-03 11:30:00,161.29,161.31,161.05,161.18,10685.0,161.29,161.31,161.05,161.18,10685.0
2018-10-03 11:35:00,161.12,161.22,160.83,160.84,9147.0,161.12,161.22,160.83,160.84,9147.0
2018-10-03 11:40:00,160.87,161.06,160.87,161.02,4007.0,160.87,161.06,160.87,161.02,4007.0
2018-10-03 11:45:00,161.02,161.09,160.89,161.05,4057.0,161.02,161.09,160.89,161.05,4057.0
2018-10-03 11:50:00,161.09,161.12,160.99,161.01,6325.0,161.09,161.12,160.99,161.01,6325.0
2018-10-03 11:55:00,161.06,161.1,160.95,160.95,7270.0,161.06,161.1,160.95,160.95,7270.0
2018-10-03 12:00:00,160.98,161.18,160.98,161.17,3961.0,160.98,161.18,160.98,161.17,3961.0
2018-10-03 12:05:00,161.09,161.18,161.03,161.06,4298.0,161.09,161.18,161.03,161.06,4298.0
2018-10-03 12:10:00,161.05,161.19,160.95,161.19,7135.0,161.05,161.19,160.95,161.19,7135.0
2018-10-03 12:15:00,161.24,161.27,161.04,161.27,11007.0,161.24,161.27,161.04,161.27,11007.0
2018-10-03 12:20:00,161.31,161.43,161.17,161.41,7005.0,161.31,161.43,161.17,161.41,7005.0
2018-10-03 12:25:00,161.41,161.48,161.11,161.19,4213.0,161.41,161.48,161.11,161.19,4213.0
2018-10-03 12:30:00,161.13,161.25,160.9,160.9,3470.0,161.13,161.25,160.9,160.9,3470.0
2018-10-03 12:35:00,160.96,160.98,160.76,160.76,9830.0,160.96,160.98,160.76,160.76,9830.0
2018-10-03 12:40:00,160.76,161.12,160.76,161.06,3930.0,160.76,161.12,160.76,161.06,3930.0
2018-10-03 12:45:00,161.16,161.24,161.01,161.14,4267.0,161.16,161.24,161.01,161.14,4267.0
2018-10-03 12:50:00,161.16,161.26,161.01,161.01,1668.0,161.16,161.26,161.01,161.01,1668.0
2018-10-03 12:55:00,161.06,161.2,161.06,161.06,3800.0,161.06,161.2,161.06,161.06,3800.0
2018-10-03 13:00:00,161.11,161.24,161.11,161.24,6134.0,161.11,161.24,161.11,161.24,6134.0
2018-10-03 13:05:00,161.28,161.32,161.18,161.26,2405.0,161.28,161.32,161.18,161.26,2405.0
2018-10-03 13:10:00,161.25,161.32,161.18,161.32,3441.0,161.25,161.32,161.18,161.32,3441.0
2018-10-03 13:15:00,161.32,161.4,161.17,161.24,5817.0,161.32,161.4,161.17,161.24,5817.0
2018-10-03 13:20:00,161.18,161.31,161.15,161.3,10500.0,161.18,161.31,161.15,161.3,10500.0
2018-10-03 13:25:00,161.22,161.62,161.16,161.62,8029.0,161.22,161.62,161.16,161.62,8029.0
2018-10-03 13:30:00,161.62,161.81,161.41,161.41,11750.0,161.62,161.81,161.41,161.41,11750.0
2018-10-03 13:35:00,161.53,161.83,161.47,161.69,5941.0,161.53,161.83,161.47,161.69,5941.0
2018-10-03 13:40:00,161.7,161.7,161.44,161.51,5169.0,161.7,161.7,161.44,161.51,5169.0
2018-10-03 13:45:00,161.44,161.45,161.31,161.39,2000.0,161.44,161.45,161.31,161.39,2000.0
2018-10-03 13:50:00,161.34,161.39,161.26,161.33,4200.0,161.34,161.39,161.26,161.33,4200.0
2018-10-03 13:55:00,161.36,161.36,161.2,161.2,2650.0,161.36,161.36,161.2,161.2,2650.0
2018-10-03 14:00:00,161.19,161.32,161.13,161.23,4795.0,161.19,161.32,161.13,161.23,4795.0
2018-10-03 14:05:00,161.2,161.31,161.2,161.31,3070.0,161.2,161.31,161.2,161.31,3070.0
2018-10-03 14:10:00,161.31,161.36,161.25,161.33,5054.0,161.31,161.36,161.25,161.33,5054.0
2018-10-03 14:15:00,161.36,161.41,161.25,161.41,4600.0,161.36,161.41,161.25,161.41,4600.0
2018-10-03 14:20:00,161.44,161.55,161.4,161.52,7200.0,161.44,161.55,161.4,161.52,7200.0
2018-10-03 14:25:00,161.54,161.8,161.54,161.8,3882.0,161.54,161.8,161.54,161.8,3882.0
2018-10-03 14:30:00,161.76,161.8,161.54,161.54,4200.0,161.76,161.8,161.54,161.54,4200.0
2018-10-03 14:35:00,161.55,161.56,161.44,161.45,29019.0,161.55,161.56,161.44,161.45,29019.0
2018-10-03 14:40:00,161.45,161.48,161.4,161.41,9289.0,161.45,161.48,161.4,161.41,9289.0
2018-10-03 14:45:00,161.41,161.47,161.36,161.46,36491.0,161.41,161.47,161.36,161.46,36491.0
2018-10-03 14:50:00,161.43,161.59,161.4,161.51,6904.0,161.43,161.59,161.4,161.51,6904.0
2018-10-03 14:55:00,161.52,161.59,161.41,161.44,6697.0,161.52,161.59,161.41,161.44,6697.0
2018-10-03 15:00:00,161.45,161.52,161.36,161.5,14792.0,161.45,161.52,161.36,161.5,14792.0
2018-10-03 15:05:00,161.47,161.55,161.47,161.54,16679.0,161.47,161.55,161.47,161.54,16679.0
2018-10-03 15:10:00,161.52,161.57,161.41,161.53,16810.0,161.52,161.57,161.41,161.53,16810.0
2018-10-03 15:15:00,161.57,161.57,161.39,161.46,16566.0,161.57,161.57,161.39,161.46,16566.0
2018-10-03 15:20:00,161.48,161.58,161.37,161.38,14530.0,161.48,161.58,161.37,161.38,14530.0
2018-10-03 15:25:00,161.39,161.66,161.37,161.66,9696.0,161.39,161.66,161.37,161.66,9696.0
2018-10-03 15:30:00,161.61,161.63,161.55,161.62,13712.0,161.61,161.63,161.55,161.62,13712.0
2018-10-03 15:35:00,161.62,161.64,161.45,161.52,38787.0,161.62,161.64,161.45,161.52,38787.0
2018-10-03 15:40:00,161.52,161.59,161.44,161.58,20533.0,161.52,161.59,161.44,161.58,20533.0
2018-10-03 15:45:00,161.67,161.79,161.58,161.73,12062.0,161.67,161.79,161.58,161.73,12062.0
2018-10-03 15:50:00,161.69,161.83,161.65,161.71,20134.0,161.69,161.83,161.65,161.71,20134.0
2018-10-03 15:55:00,161.7,161.73,161.5,161.5,28810.0,161.7,161.73,161.5,161.5,28810.0
2018-10-04 09:30:00,160.22,161.08,160.16,160.22,16692.0,160.22,161.08,160.16,160.22,16692.0
2018-10-04 09:35:00,160.08,161.04,158.75,158.99,27459.0,160.08,161.04,158.75,158.99,27459.0
2018-10-04 09:40:00,159.13,159.4,159.01,159.18,12472.0,159.13,159.4,159.01,159.18,12472.0
2018-10-04 09:45:00,159.12,159.39,158.16,158.45,24588.0,159.12,159.39,158.16,158.45,24588.0
2018-10-04 09:50:00,158.45,159.89,158.43,159.42,92160.0,158.45,159.89,158.43,159.42,92160.0
2018-10-04 09:55:00,159.42,159.92,159.24,159.86,15110.0,159.42,159.92,159.24,159.86,15110.0
2018-10-04 10:00:00,159.7,159.7,158.75,158.8,10633.0,159.7,159.7,158.75,158.8,10633.0
2018-10-04 10:05:00,158.81,159.12,158.59,158.88,12731.0,158.81,159.12,158.59,158.88,12731.0
2018-10-04 10:10:00,159.1,159.12,158.84,158.95,10242.0,159.1,159.12,158.84,158.95,10242.0
2018-10-04 10:15:00,158.92,159.2,158.84,158.96,28178.0,158.92,159.2,158.84,158.96,28178.0
2018-10-04 10:20:00,158.9,158.9,158.36,158.39,28924.0,158.9,158.9,158.36,158.39,28924.0
2018-10-04 10:25:00,158.36,158.36,157.19,157.19,32082.0,158.36,158.36,157.19,157.19,32082.0
2018-10-04 10:30:00,157.19,157.73,157.19,157.45,15523.0,157.19,157.73,157.19,157.45,15523.0
2018-10-04 10:35:00,157.29,157.51,157.2,157.23,21091.0,157.29,157.51,157.2,157.23,21091.0
2018-10-04 10:40:00,157.2,157.4,157.13,157.34,13718.0,157.2,157.4,157.13,157.34,13718.0
2018-10-04 10:45:00,157.44,158.08,157.44,157.96,9248.0,157.44,158.08,157.44,157.96,9248.0
2018-10-04 10:50:00,158.0,158.31,158.0,158.31,6020.0,158.0,158.31,158.0,158.31,6020.0
2018-10-04 10:55:00,158.24,158.47,157.89,158.0,8311.0,158.24,158.47,157.89,158.0,8311.0
2018-10-04 11:00:00,158.04,158.69,158.04,158.69,7039.0,158.04,158.69,158.04,158.69,7039.0
2018-10-04 11:05:00,158.69,158.69,158.43,158.56,10257.0,158.69,158.69,158.43,158.56,10257.0
2018-10-04 11:10:00,158.63,158.63,157.9,157.98,15530.0,158.63,158.63,157.9,157.98,15530.0
2018-10-04 11:15:00,157.87,158.12,157.58,157.71,7299.0,157.87,158.12,157.58,157.71,7299.0
2018-10-04 11:20:00,157.61,157.7,157.45,157.67,18025.0,157.61,157.7,157.45,157.67,18025.0
2018-10-04 11:25:00,157.64,157.84,157.61,157.74,8468.0,157.64,157.84,157.61,157.74,8468.0
2018-10-04 11:30:00,157.86,157.89,157.67,157.77,8513.0,157.86,157.89,157.67,157.77,8513.0
2018-10-04 11:35:00,157.78,158.11,157.75,158.01,22075.0,157.78,158.11,157.75,158.01,22075.0
2018-10-04 11:40:00,158.02,158.14,157.93,158.03,6513.0,158.02,158.14,157.93,158.03,6513.0
2018-10-04 11:45:00,158.02,158.19,157.68,157.94,5945.0,158.02,158.19,157.68,157.94,5945.0
2018-10-04 11:50:00,157.88,157.89,157.5,157.5,9855.0,157.88,157.89,157.5,157.5,9855.0
2018-10-04 11:55:00,157.55,157.55,157.25,157.4,12052.0,157.55,157.55,157.25,157.4,12052.0
2018-10-04 12:00:00,157.43,157.44,157.26,157.27,11434.0,157.43,157.44,157.26,157.27,11434.0
2018-10-04 12:05:00,157.25,157.58,157.22,157.37,17138.0,157.25,157.58,157.22,157.37,17138.0
2018-10-04 12:10:00,157.31,157.47,157.15,157.4,8175.0,157.31,157.47,157.15,157.4,8175.0
2018-10-04 12:15:00,157.35,157.37,157.1,157.13,9794.0,157.35,157.37,157.1,157.13,9794.0
2018-10-04 12:20:00,157.09,157.15,156.58,156.83,25121.0,157.09,157.15,156.58,156.83,25121.0
2018-10-04 12:25:00,156.75,156.95,156.65,156.76,2896.0,156.75,156.95,156.65,156.76,2896.0
2018-10-04 12:30:00,156.95,157.31,156.8,157.31,10177.0,156.95,157.31,156.8,157.31,10177.0
2018-10-04 12:35:00,157.38,157.47,157.31,157.35,10650.0,157.38,157.47,157.31,157.35,10650.0
2018-10-04 12:40:00,157.31,157.38,157.19,157.28,10962.0,157.31,157.38,157.19,157.28,10962.0
2018-10-04 12:45:00,157.2,157.36,157.18,157.33,9102.0,157.2,157.36,157.18,157.33,9102.0
2018-10-04 12:50:00,157.35,157.36,157.0,157.03,8467.0,157.35,157.36,157.0,157.03,8467.0
2018-10-04 12:55:00,157.01,157.1,156.87,157.1,7044.0,157.01,157.1,156.87,157.1,7044.0
2018-10-04 13:00:00,157.04,157.1,156.93,157.06,3800.0,157.04,157.1,156.93,157.06,3800.0
2018-10-04 13:05:00,157.15,157.17,156.75,156.9,7088.0,157.15,157.17,156.75,156.9,7088.0
2018-10-04 13:10:00,156.83,156.95,156.76,156.78,15610.0,156.83,156.95,156.76,156.78,15610.0
2018-10-04 13:15:00,156.75,156.92,156.6,156.68,9182.0,156.75,156.92,156.6,156.68,9182.0
2018-10-04 13:20:00,156.73,156.8,156.73,156.8,2100.0,156.73,156.8,156.73,156.8,2100.0
2018-10-04 13:25:00,156.76,156.84,156.76,156.78,6352.0,156.76,156.84,156.76,156.78,6352.0
2018-10-04 13:30:00,156.76,156.84,156.66,156.77,10952.0,156.76,156.84,156.66,156.77,10952.0
2018-10-04 13:35:00,156.78,156.84,156.67,156.72,5913.0,156.78,156.84,156.67,156.72,5913.0
2018-10-04 13:40:00,156.74,156.99,156.74,156.99,8386.0,156.74,156.99,156.74,156.99,8386.0
2018-10-04 13:45:00,156.97,157.02,156.78,156.86,7399.0,156.97,157.02,156.78,156.86,7399.0
2018-10-04 13:50:00,156.8,157.15,156.77,157.06,4548.0,156.8,157.15,156.77,157.06,4548.0
2018-10-04 13:55:00,157.03,157.13,156.86,157.13,4052.0,157.03,157.13,156.86,157.13,4052.0
2018-10-04 14:00:00,157.15,157.62,157.15,157.57,4706.0,157.15,157.62,157.15,157.57,4706.0
2018-10-04 14:05:00,157.6,157.71,157.43,157.65,6477.0,157.6,157.71,157.43,157.65,6477.0
2018-10-04 14:10:00,157.6,157.6,157.31,157.33,9737.0,157.6,157.6,157.31,157.33,9737.0
2018-10-04 14:15:00,157.29,157.29,157.04,157.09,3865.0,157.29,157.29,157.04,157.09,3865.0
2018-10-04 14:20:00,157.1,157.2,157.02,157.13,8059.0,157.1,157.2,157.02,157.13,8059.0
2018-10-04 14:25:00,157.1,157.25,157.01,157.17,9287.0,157.1,157.25,157.01,157.17,9287.0
2018-10-04 14:30:00,157.08,157.17,156.84,156.94,12751.0,157.08,157.17,156.84,156.94,12751.0
2018-10-04 14:35:00,156.98,157.15,156.95,157.14,18283.0,156.98,157.15,156.95,157.14,18283.0
2018-10-04 14:40:00,157.15,157.16,156.9,157.06,4628.0,157.15,157.16,156.9,157.06,4628.0
2018-10-04 14:45:00,157.08,157.12,156.95,157.1,5892.0,157.08,157.12,156.95,157.1,5892.0
2018-10-04 14:50:00,157.1,157.18,157.0,157.18,10450.0,157.1,157.18,157.0,157.18,10450.0
2018-10-04 14:55:00,157.19,157.29,157.13,157.24,6141.0,157.19,157.29,157.13,157.24,6141.0
2018-10-04 15:00:00,157.19,157.27,157.11,157.16,5399.0,157.19,157.27,157.11,157.16,5399.0
2018-10-04 15:05:00,157.15,157.37,157.09,157.37,7950.0,157.15,157.37,157.09,157.37,7950.0
2018-10-04 15:10:00,157.33,157.39,157.26,157.27,5775.0,157.33,157.39,157.26,157.27,5775.0
2018-10-04 15:15:00,157.3,157.3,156.91,156.96,13605.0,157.3,157.3,156.91,156.96,13605.0
2018-10-04 15:20:00,156.92,157.0,156.58,156.77,20423.0,156.92,157.0,156.58,156.77,20423.0
2018-10-04 15:25:00,156.72,156.75,156.46,156.53,13490.0,156.72,156.75,156.46,156.53,13490.0
2018-10-04 15:30:00,156.47,156.6,156.33,156.54,23196.0,156.47,156.6,156.33,156.54,23196.0
2018-10-04 15:35:00,156.51,156.62,156.46,156.62,7690.0,156.51,156.62,156.46,156.62,7690.0
2018-10-04 15:40:00,156.61,156.71,156.54,156.57,22230.0,156.61,156.71,156.54,156.57,22230.0
2018-10-04 15:45:00,156.62,157.2,156.62,157.08,29235.0,156.62,157.2,156.62,157.08,29235.0
2018-10-04 15:50:00,157.08,157.14,156.94,157.06,22778.0,157.08,157.14,156.94,157.06,22778.0
2018-10-04 15:55:00,157.06,157.07,156.95,157.04,38734.0,157.06,157.07,156.95,157.04,38734.0
2018-10-05 09:30:00,156.69,157.5,156.61,157.05,16408.0,156.69,157.5,156.61,157.05,16408.0
2018-10-05 09:35:00,157.05,158.2,157.05,158.2,16003.0,157.05,158.2,157.05,158.2,16003.0
2018-10-05 09:40:00,158.14,158.34,157.54,158.07,14573.0,158.14,158.34,157.54,158.07,14573.0
2018-10-05 09:45:00,158.1,158.2,157.7,157.91,3800.0,158.1,158.2,157.7,157.91,3800.0
2018-10-05 09:50:00,157.71,157.81,156.76,157.07,15880.0,157.71,157.81,156.76,157.07,15880.0
2018-10-05 09:55:00,157.13,157.13,156.51,156.55,9554.0,157.13,157.13,156.51,156.55,9554.0
2018-10-05 10:00:00,156.75,157.18,156.64,156.73,8891.0,156.75,157.18,156.64,156.73,8891.0
2018-10-05 10:05:00,156.84,157.72,156.76,157.32,9653.0,156.84,157.72,156.76,157.32,9653.0
2018-10-05 10:10:00,157.46,157.59,157.34,157.59,3061.0,157.46,157.59,157.34,157.59,3061.0
2018-10-05 10:15:00,157.53,157.76,157.42,157.42,13224.0,157.53,157.76,157.42,157.42,13224.0
2018-10-05 10:20:00,157.42,157.55,157.19,157.35,20427.0,157.42,157.55,157.19,157.35,20427.0
2018-10-05 10:25:00,157.31,157.41,157.13,157.29,3399.0,157.31,157.41,157.13,157.29,3399.0
2018-10-05 10:30:00,157.25,157.32,156.56,156.56,7515.0,157.25,157.32,156.56,156.56,7515.0
2018-10-05 10:35:00,156.66,156.99,156.59,156.84,5301.0,156.66,156.99,156.59,156.84,5301.0
2018-10-05 10:40:00,156.85,157.18,156.81,157.0,8250.0,156.85,157.18,156.81,157.0,8250.0
2018-10-05 10:45:00,157.09,157.17,156.66,156.66,5200.0,157.09,157.17,156.66,156.66,5200.0
2018-10-05 10:50:00,156.65,156.9,156.45,156.72,15538.0,156.65,156.9,156.45,156.72,15538.0
2018-10-05 10:55:00,156.72,156.9,156.52,156.52,6066.0,156.72,156.9,156.52,156.52,6066.0
2018-10-05 11:00:00,156.52,156.7,156.45,156.65,4383.0,156.52,156.7,156.45,156.65,4383.0
2018-10-05 11:05:00,156.67,156.79,156.54,156.76,5085.0,156.67,156.79,156.54,156.76,5085.0
2018-10-05 11:10:00,156.57,156.63,156.0,156.04,21238.0,156.57,156.63,156.0,156.04,21238.0
2018-10-05 11:15:00,156.09,156.43,155.75,156.09,25014.0,156.09,156.43,155.75,156.09,25014.0
2018-10-05 11:20:00,156.18,156.18,155.77,156.14,15592.0,156.18,156.18,155.77,156.14,15592.0
2018-10-05 11:25:00,156.14,156.43,156.06,156.21,7578.0,156.14,156.43,156.06,156.21,7578.0
2018-10-05 11:30:00,156.22,156.54,156.19,156.35,7702.0,156.22,156.54,156.19,156.35,7702.0
2018-10-05 11:35:00,156.34,156.34,155.84,156.14,7643.0,156.34,156.34,155.84,156.14,7643.0
2018-10-05 11:40:00,156.08,156.08,155.44,155.54,17844.0,156.08,156.08,155.44,155.54,17844.0
2018-10-05 11:45:00,155.57,155.82,155.34,155.52,13952.0,155.57,155.82,155.34,155.52,13952.0
2018-10-05 11:50:00,155.47,155.47,155.04,155.04,22418.0,155.47,155.47,155.04,155.04,22418.0
2018-10-05 11:55:00,155.04,155.19,154.9,155.01,22837.0,155.04,155.19,154.9,155.01,22837.0
2018-10-05 12:00:00,155.01,155.01,154.65,154.82,31197.0,155.01,155.01,154.65,154.82,31197.0
2018-10-05 12:05:00,154.82,154.93,154.65,154.65,34111.0,154.82,154.93,154.65,154.65,34111.0
2018-10-05 12:10:00,154.63,154.7,153.65,154.0,52892.0,154.63,154.7,153.65,154.0,52892.0
2018-10-05 12:15:00,154.04,154.17,153.5,153.64,16652.0,154.04,154.17,153.5,153.64,16652.0
2018-10-05 12:20:00,153.69,154.24,153.59,154.24,18159.0,153.69,154.24,153.59,154.24,18159.0
2018-10-05 12:25:00,154.24,154.39,154.2,154.3,5222.0,154.24,154.39,154.2,154.3,5222.0
2018-10-05 12:30:00,154.32,154.32,154.06,154.09,2886.0,154.32,154.32,154.06,154.09,2886.0
2018-10-05 12:35:00,154.09,154.26,154.01,154.02,6919.0,154.09,154.26,154.01,154.02,6919.0
2018-10-05 12:40:00,154.02,154.02,153.71,153.91,9671.0,154.02,154.02,153.71,153.91,9671.0
2018-10-05 12:45:00,153.87,154.11,153.57,153.84,23185.0,153.87,154.11,153.57,153.84,23185.0
2018-10-05 12:50:00,153.84,153.95,153.8,153.87,11353.0,153.84,153.95,153.8,153.87,11353.0
2018-10-05 12:55:00,153.89,153.91,153.71,153.71,8993.0,153.89,153.91,153.71,153.71,8993.0
2018-10-05 13:00:00,153.71,153.77,153.17,153.2,16288.0,153.71,153.77,153.17,153.2,16288.0
2018-10-05 13:05:00,153.3,153.41,152.74,152.75,20194.0,153.3,153.41,152.74,152.75,20194.0
2018-10-05 13:10:00,152.75,153.11,152.51,152.6,34984.0,152.75,153.11,152.51,152.6,34984.0
2018-10-05 13:15:00,152.56,152.66,152.24,152.39,39251.0,152.56,152.66,152.24,152.39,39251.0
2018-10-05 13:20:00,152.4,152.44,152.05,152.37,25574.0,152.4,152.44,152.05,152.37,25574.0
2018-10-05 13:25:00,152.37,152.65,152.23,152.29,8246.0,152.37,152.65,152.23,152.29,8246.0
2018-10-05 13:30:00,152.29,152.5,152.25,152.32,19001.0,152.29,152.5,152.25,152.32,19001.0
2018-10-05 13:35:00,152.32,152.32,151.63,151.77,53006.0,152.32,152.32,151.63,151.77,53006.0
2018-10-05 13:40:00,151.83,152.32,151.7,152.06,29762.0,151.83,152.32,151.7,152.06,29762.0
2018-10-05 13:45:00,152.13,152.21,151.82,152.13,56179.0,152.13,152.21,151.82,152.13,56179.0
2018-10-05 13:50:00,152.14,152.14,151.78,152.01,37314.0,152.14,152.14,151.78,152.01,37314.0
2018-10-05 13:55:00,151.99,152.07,151.73,151.9,26559.0,151.99,152.07,151.73,151.9,26559.0
2018-10-05 14:00:00,151.92,152.07,151.45,151.61,47807.0,151.92,152.07,151.45,151.61,47807.0
2018-10-05 14:05:00,151.69,152.26,151.69,152.23,15678.0,151.69,152.26,151.69,152.23,15678.0
2018-10-05 14:10:00,152.17,152.76,152.17,152.46,13787.0,152.17,152.76,152.17,152.46,13787.0
2018-10-05 14:15:00,152.52,152.52,152.1,152.51,32297.0,152.52,152.52,152.1,152.51,32297.0
2018-10-05 14:20:00,152.49,152.98,152.41,152.97,10567.0,152.49,152.98,152.41,152.97,10567.0
2018-10-05 14:25:00,152.99,153.4,152.95,153.33,88813.0,152.99,153.4,152.95,153.33,88813.0
2018-10-05 14:30:00,153.28,153.69,153.27,153.54,18008.0,153.28,153.69,153.27,153.54,18008.0
2018-10-05 14:35:00,153.53,153.75,153.4,153.75,17931.0,153.53,153.75,153.4,153.75,17931.0
2018-10-05 14:40:00,153.75,154.18,153.7,154.13,16112.0,153.75,154.18,153.7,154.13,16112.0
2018-10-05 14:45:00,154.04,154.16,153.55,153.61,16506.0,154.04,154.16,153.55,153.61,16506.0
2018-10-05 14:50:00,153.61,153.97,153.45,153.97,15786.0,153.61,153.97,153.45,153.97,15786.0
2018-10-05 14:55:00,153.94,153.94,153.55,153.62,12930.0,153.94,153.94,153.55,153.62,12930.0
2018-10-05 15:00:00,153.6,154.02,153.6,153.64,23347.0,153.6,154.02,153.6,153.64,23347.0
2018-10-05 15:05:00,153.64,153.99,153.56,153.83,26440.0,153.64,153.99,153.56,153.83,26440.0
2018-10-05 15:10:00,153.82,153.89,153.57,153.86,34911.0,153.82,153.89,153.57,153.86,34911.0
2018-10-05 15:15:00,153.86,153.96,153.75,153.85,15915.0,153.86,153.96,153.75,153.85,15915.0
2018-10-05 15:20:00,153.84,153.96,153.7,153.83,16149.0,153.84,153.96,153.7,153.83,16149.0
2018-10-05 15:25:00,153.84,153.97,153.71,153.81,16792.0,153.84,153.97,153.71,153.81,16792.0
2018-10-05 15:30:00,153.83,153.92,153.65,153.66,16713.0,153.83,153.92,153.65,153.66,16713.0
2018-10-05 15:35:00,153.68,153.77,153.61,153.66,21475.0,153.68,153.77,153.61,153.66,21475.0
2018-10-05 15:40:00,153.67,154.03,153.66,153.97,31799.0,153.67,154.03,153.66,153.97,31799.0
2018-10-05 15:45:00,153.97,154.17,153.94,154.01,62143.0,153.97,154.17,153.94,154.01,62143.0
2018-10-05 15:50:00,154.06,154.13,153.9,153.9,82214.0,154.06,154.13,153.9,153.9,82214.0
2018-10-05 15:55:00,153.89,154.07,153.59,153.83,82640.0,153.89,154.07,153.59,153.83,82640.0
2018-10-08 09:30:00,153.02,154.06,153.01,153.74,22036.0,153.02,154.06,153.01,153.74,22036.0
2018-10-08 09:35:00,153.81,154.38,153.43,154.38,15361.0,153.81,154.38,153.43,154.38,15361.0
2018-10-08 09:40:00,154.28,154.38,153.79,154.23,6792.0,154.28,154.38,153.79,154.23,6792.0
2018-10-08 09:45:00,154.23,154.28,153.91,153.91,6266.0,154.23,154.28,153.91,153.91,6266.0
2018-10-08 09:50:00,154.0,154.33,153.92,154.21,3454.0,154.0,154.33,153.92,154.21,3454.0
2018-10-08 09:55:00,154.3,154.6,154.14,154.49,7065.0,154.3,154.6,154.14,154.49,7065.0
2018-10-08 10:00:00,154.49,154.6,154.01,154.17,8120.0,154.49,154.6,154.01,154.17,8120.0
2018-10-08 10:05:00,154.17,154.17,153.67,154.07,10961.0,154.17,154.17,153.67,154.07,10961.0
2018-10-08 10:10:00,154.19,154.37,154.03,154.34,5883.0,154.19,154.37,154.03,154.34,5883.0
2018-10-08 10:15:00,154.23,154.44,154.11,154.43,8900.0,154.23,154.44,154.11,154.43,8900.0
2018-10-08 10:20:00,154.36,154.78,154.25,154.78,4652.0,154.36,154.78,154.25,154.78,4652.0
2018-10-08 10:25:00,154.72,154.92,154.52,154.53,4200.0,154.72,154.92,154.52,154.53,4200.0
2018-10-08 10:30:00,154.48,154.48,154.12,154.12,2978.0,154.48,154.48,154.12,154.12,2978.0
2018-10-08 10:35:00,154.01,154.29,153.87,154.29,10354.0,154.01,154.29,153.87,154.29,10354.0
2018-10-08 10:40:00,154.34,154.53,154.02,154.02,3423.0,154.34,154.53,154.02,154.02,3423.0
2018-10-08 10:45:00,154.0,154.27,153.89,154.16,5954.0,154.0,154.27,153.89,154.16,5954.0
2018-10-08 10:50:00,154.16,154.17,153.75,153.77,4527.0,154.16,154.17,153.75,153.77,4527.0
2018-10-08 10:55:00,153.71,153.76,153.23,153.23,5436.0,153.71,153.76,153.23,153.23,5436.0
2018-10-08 11:00:00,153.37,153.37,153.02,153.14,8635.0,153.37,153.37,153.02,153.14,8635.0
2018-10-08 11:05:00,153.16,153.16,152.82,152.9,7165.0,153.16,153.16,152.82,152.9,7165.0
2018-10-08 11:10:00,152.93,153.21,152.86,153.06,7613.0,152.93,153.21,152.86,153.06,7613.0
2018-10-08 11:15:00,153.09,153.13,152.86,152.94,4100.0,153.09,153.13,152.86,152.94,4100.0
2018-10-08 11:20:00,152.9,152.9,152.41,152.5,9482.0,152.9,152.9,152.41,152.5,9482.0
2018-10-08 11:25:00,152.5,152.5,152.04,152.1,4900.0,152.5,152.5,152.04,152.1,4900.0
2018-10-08 11:30:00,152.09,152.1,151.11,151.11,13279.0,152.09,152.1,151.11,151.11,13279.0
2018-10-08 11:35:00,151.11,151.17,150.54,150.61,21155.0,151.11,151.17,150.54,150.61,21155.0
2018-10-08 11:40:00,150.56,150.67,150.1,150.51,20573.0,150.56,150.67,150.1,150.51,20573.0
2018-10-08 11:45:00,150.53,150.56,149.03,149.64,67903.0,150.53,150.56,149.03,149.64,67903.0
2018-10-08 11:50:00,149.67,150.0,149.29,150.0,35692.0,149.67,150.0,149.29,150.0,35692.0
2018-10-08 11:55:00,149.91,150.2,149.81,150.13,25502.0,149.91,150.2,149.81,150.13,25502.0
2018-10-08 12:00:00,150.31,150.65,150.18,150.65,14874.0,150.31,150.65,150.18,150.65,14874.0
2018-10-08 12:05:00,150.54,150.67,150.17,150.25,13891.0,150.54,150.67,150.17,150.25,13891.0
2018-10-08 12:10:00,150.3,150.31,150.05,150.13,9818.0,150.3,150.31,150.05,150.13,9818.0
2018-10-08 12:15:00,150.15,150.27,149.95,150.15,10539.0,150.15,150.27,149.95,150.15,10539.0
2018-10-08 12:20:00,150.07,150.26,149.79,150.2,12496.0,150.07,150.26,149.79,150.2,12496.0
2018-10-08 12:25:00,150.26,150.34,150.16,150.29,12672.0,150.26,150.34,150.16,150.29,12672.0
2018-10-08 12:30:00,150.3,150.3,150.16,150.24,5100.0,150.3,150.3,150.16,150.24,5100.0
2018-10-08 12:35:00,150.23,150.35,150.12,150.16,12882.0,150.23,150.35,150.12,150.16,12882.0
2018-10-08 12:40:00,150.14,150.23,149.91,149.95,11805.0,150.14,150.23,149.91,149.95,11805.0
2018-10-08 12:45:00,150.03,150.07,149.81,149.93,8387.0,150.03,150.07,149.81,149.93,8387.0
2018-10-08 12:50:00,149.94,150.0,149.55,149.55,10932.0,149.94,150.0,149.55,149.55,10932.0
2018-10-08 12:55:00,149.64,149.65,149.26,149.26,16050.0,149.64,149.65,149.26,149.26,16050.0
2018-10-08 13:00:00,149.25,149.64,149.25,149.59,13183.0,149.25,149.64,149.25,149.59,13183.0
2018-10-08 13:05:00,149.54,149.66,149.46,149.62,12393.0,149.54,149.66,149.46,149.62,12393.0
2018-10-08 13:10:00,149.62,149.64,149.31,149.39,18174.0,149.62,149.64,149.31,149.39,18174.0
2018-10-08 13:15:00,149.38,149.39,148.73,148.75,20155.0,149.38,149.39,148.73,148.75,20155.0
2018-10-08 13:20:00,148.7,148.83,148.34,148.64,26249.0,148.7,148.83,148.34,148.64,26249.0
2018-10-08 13:25:00,148.7,149.29,148.7,149.13,19821.0,148.7,149.29,148.7,149.13,19821.0
2018-10-08 13:30:00,149.11,149.56,149.11,149.48,18906.0,149.11,149.56,149.11,149.48,18906.0
2018-10-08 13:35:00,149.53,149.71,149.53,149.56,8073.0,149.53,149.71,149.53,149.56,8073.0
2018-10-08 13:40:00,149.61,150.23,149.61,150.19,11303.0,149.61,150.23,149.61,150.19,11303.0
2018-10-08 13:45:00,150.15,150.25,150.01,150.21,5746.0,150.15,150.25,150.01,150.21,5746.0
2018-10-08 13:50:00,150.21,150.21,150.01,150.03,4400.0,150.21,150.21,150.01,150.03,4400.0
2018-10-08 13:55:00,150.0,150.0,149.7,149.7,6000.0,150.0,150.0,149.7,149.7,6000.0
2018-10-08 14:00:00,149.68,149.78,149.4,149.45,10585.0,149.68,149.78,149.4,149.45,10585.0
2018-10-08 14:05:00,149.4,149.62,149.34,149.62,7749.0,149.4,149.62,149.34,149.62,7749.0
2018-10-08 14:10:00,149.6,149.92,149.57,149.82,6825.0,149.6,149.92,149.57,149.82,6825.0
2018-10-08 14:15:00,149.92,150.12,149.92,149.95,9850.0,149.92,150.12,149.92,149.95,9850.0
2018-10-08 14:20:00,150.03,150.35,149.98,150.35,22550.0,150.03,150.35,149.98,150.35,22550.0
2018-10-08 14:25:00,150.37,150.47,150.18,150.19,14653.0,150.37,150.47,150.18,150.19,14653.0
2018-10-08 14:30:00,150.24,150.73,150.15,150.71,15440.0,150.24,150.73,150.15,150.71,15440.0
2018-10-08 14:35:00,150.66,150.97,150.51,150.97,16750.0,150.66,150.97,150.51,150.97,16750.0
2018-10-08 14:40:00,150.91,150.92,150.72,150.72,11050.0,150.91,150.92,150.72,150.72,11050.0
2018-10-08 14:45:00,150.71,151.17,150.66,151.17,10350.0,150.71,151.17,150.66,151.17,10350.0
2018-10-08 14:50:00,151.2,151.43,151.05,151.28,23356.0,151.2,151.43,151.05,151.28,23356.0
2018-10-08 14:55:00,151.23,151.3,150.82,150.82,13200.0,151.23,151.3,150.82,150.82,13200.0
2018-10-08 15:00:00,150.79,151.17,150.79,151.0,18003.0,150.79,151.17,150.79,151.0,18003.0
2018-10-08 15:05:00,151.05,151.11,150.84,150.98,16600.0,151.05,151.11,150.84,150.98,16600.0
2018-10-08 15:10:00,150.93,151.18,150.92,150.95,15642.0,150.93,151.18,150.92,150.95,15642.0
2018-10-08 15:15:00,150.9,151.12,150.9,151.09,11496.0,150.9,151.12,150.9,151.09,11496.0
2018-10-08 15:20:00,151.1,151.1,150.85,150.88,11182.0,151.1,151.1,150.85,150.88,11182.0
2018-10-08 15:25:00,150.89,150.92,150.66,150.74,14596.0,150.89,150.92,150.66,150.74,14596.0
2018-10-08 15:30:00,150.74,150.95,150.74,150.85,19429.0,150.74,150.95,150.74,150.85,19429.0
2018-10-08 15:35:00,150.87,151.04,150.79,151.02,13623.0,150.87,151.04,150.79,151.02,13623.0
2018-10-08 15:40:00,151.02,151.05,150.9,150.94,21841.0,151.02,151.05,150.9,150.94,21841.0
2018-10-08 15:45:00,150.96,151.1,150.82,150.87,49723.0,150.96,151.1,150.82,150.87,49723.0
2018-10-08 15:50:00,150.9,150.94,150.75,150.85,35595.0,150.9,150.94,150.75,150.85,35595.0
2018-10-08 15:55:00,150.85,150.91,150.66,150.77,72024.0,150.85,150.91,150.66,150.77,72024.0
2018-10-09 09:30:00,149.84,150.83,149.0,150.83,31096.0,149.84,150.83,149.0,150.83,31096.0
2018-10-09 09:35:00,150.87,151.82,150.84,151.58,72720.0,150.87,151.82,150.84,151.58,72720.0
2018-10-09 09:40:00,151.59,151.75,150.53,150.54,20854.0,151.59,151.75,150.53,150.54,20854.0
2018-10-09 09:45:00,150.71,151.09,150.32,150.97,26442.0,150.71,151.09,150.32,150.97,26442.0
2018-10-09 09:50:00,151.24,151.66,150.89,150.9,17584.0,151.24,151.66,150.89,150.9,17584.0
2018-10-09 09:55:00,151.04,151.05,150.57,150.62,8017.0,151.04,151.05,150.57,150.62,8017.0
2018-10-09 10:00:00,150.63,150.97,150.61,150.82,30799.0,150.63,150.97,150.61,150.82,30799.0
2018-10-09 10:05:00,150.91,151.11,150.69,150.8,11261.0,150.91,151.11,150.69,150.8,11261.0
2018-10-09 10:10:00,150.83,151.36,150.8,151.34,26140.0,150.83,151.36,150.8,151.34,26140.0
2018-10-09 10:15:00,151.34,151.95,151.34,151.86,25997.0,151.34,151.95,151.34,151.86,25997.0
2018-10-09 10:20:00,151.9,153.06,151.64,152.75,71677.0,151.9,153.06,151.64,152.75,71677.0
2018-10-09 10:25:00,152.7,153.03,152.18,152.97,12367.0,152.7,153.03,152.18,152.97,12367.0
2018-10-09 10:30:00,152.95,153.45,152.71,152.93,19275.0,152.95,153.45,152.71,152.93,19275.0
2018-10-09 10:35:00,153.03,153.1,152.4,152.4,9434.0,153.03,153.1,152.4,152.4,9434.0
2018-10-09 10:40:00,152.58,153.37,152.54,153.37,16071.0,152.58,153.37,152.54,153.37,16071.0
2018-10-09 10:45:00,153.39,153.39,152.72,152.86,11022.0,153.39,153.39,152.72,152.86,11022.0
2018-10-09 10:50:00,152.84,152.94,152.29,152.58,12229.0,152.84,152.94,152.29,152.58,12229.0
2018-10-09 10:55:00,152.53,152.83,152.06,152.56,20726.0,152.53,152.83,152.06,152.56,20726.0
2018-10-09 11:00:00,152.53,152.59,152.0,152.0,11011.0,152.53,152.59,152.0,152.0,11011.0
2018-10-09 11:05:00,152.02,152.18,151.45,151.5,7857.0,152.02,152.18,151.45,151.5,7857.0
2018-10-09 11:10:00,151.5,152.04,151.42,151.87,9678.0,151.5,152.04,151.42,151.87,9678.0
2018-10-09 11:15:00,151.73,152.0,151.64,151.81,7934.0,151.73,152.0,151.64,151.81,7934.0
2018-10-09 11:20:00,151.76,152.04,151.62,151.91,7582.0,151.76,152.04,151.62,151.91,7582.0
2018-10-09 11:25:00,151.89,152.1,151.82,151.88,8888.0,151.89,152.1,151.82,151.88,8888.0
2018-10-09 11:30:00,151.97,152.0,151.75,151.75,5952.0,151.97,152.0,151.75,151.75,5952.0
2018-10-09 11:35:00,151.79,152.1,151.75,151.87,4383.0,151.79,152.1,151.75,151.87,4383.0
2018-10-09 11:40:00,151.93,152.14,151.87,152.11,7999.0,151.93,152.14,151.87,152.11,7999.0
2018-10-09 11:45:00,152.03,152.03,151.47,151.55,13720.0,152.03,152.03,151.47,151.55,13720.0
2018-10-09 11:50:00,151.55,152.0,151.43,152.0,21064.0,151.55,152.0,151.43,152.0,21064.0
2018-10-09 11:55:00,152.0,152.21,151.89,151.96,20116.0,152.0,152.21,151.89,151.96,20116.0
2018-10-09 12:00:00,152.0,152.0,151.69,151.75,5300.0,152.0,152.0,151.69,151.75,5300.0
2018-10-09 12:05:00,151.68,152.15,151.68,151.96,7237.0,151.68,152.15,151.68,151.96,7237.0
2018-10-09 12:10:00,151.93,151.97,151.8,151.8,4903.0,151.93,151.97,151.8,151.8,4903.0
2018-10-09 12:15:00,151.79,151.89,151.39,151.43,8047.0,151.79,151.89,151.39,151.43,8047.0
2018-10-09 12:20:00,151.46,151.58,151.4,151.52,3706.0,151.46,151.58,151.4,151.52,3706.0
2018-10-09 12:25:00,151.44,151.47,151.19,151.19,4715.0,151.44,151.47,151.19,151.19,4715.0
2018-10-09 12:30:00,151.15,151.26,151.01,151.16,6454.0,151.15,151.26,151.01,151.16,6454.0
2018-10-09 12:35:00,151.22,151.53,151.21,151.34,6054.0,151.22,151.53,151.21,151.34,6054.0
2018-10-09 12:40:00,151.26,151.28,151.0,151.0,4147.0,151.26,151.28,151.0,151.0,4147.0
2018-10-09 12:45:00,150.93,150.99,150.66,150.66,10193.0,150.93,150.99,150.66,150.66,10193.0
2018-10-09 12:50:00,150.69,150.7,150.42,150.48,12578.0,150.69,150.7,150.42,150.48,12578.0
2018-10-09 12:55:00,150.41,150.58,150.34,150.34,4400.0,150.41,150.58,150.34,150.34,4400.0
2018-10-09 13:00:00,150.1,150.15,149.67,149.77,21435.0,150.1,150.15,149.67,149.77,21435.0
2018-10-09 13:05:00,149.8,149.86,149.66,149.74,8363.0,149.8,149.86,149.66,149.74,8363.0
2018-10-09 13:10:00,149.68,150.01,149.68,150.01,15700.0,149.68,150.01,149.68,150.01,15700.0
2018-10-09 13:15:00,150.01,150.33,150.0,150.18,11100.0,150.01,150.33,150.0,150.18,11100.0
2018-10-09 13:20:00,150.13,150.6,150.11,150.51,6500.0,150.13,150.6,150.11,150.51,6500.0
2018-10-09 13:25:00,150.53,150.54,150.1,150.14,5700.0,150.53,150.54,150.1,150.14,5700.0
2018-10-09 13:30:00,150.11,150.34,150.1,150.15,4636.0,150.11,150.34,150.1,150.15,4636.0
2018-10-09 13:35:00,150.1,150.32,150.05,150.32,7616.0,150.1,150.32,150.05,150.32,7616.0
2018-10-09 13:40:00,150.41,150.46,150.03,150.06,11493.0,150.41,150.46,150.03,150.06,11493.0
2018-10-09 13:45:00,150.02,150.31,149.99,150.22,8724.0,150.02,150.31,149.99,150.22,8724.0
2018-10-09 13:50:00,150.11,150.4,150.08,150.3,9146.0,150.11,150.4,150.08,150.3,9146.0
2018-10-09 13:55:00,150.38,150.74,150.32,150.74,3900.0,150.38,150.74,150.32,150.74,3900.0
2018-10-09 14:00:00,150.73,150.81,150.49,150.5,7308.0,150.73,150.81,150.49,150.5,7308.0
2018-10-09 14:05:00,150.5,150.88,150.21,150.83,6158.0,150.5,150.88,150.21,150.83,6158.0
2018-10-09 14:10:00,150.88,150.99,150.66,150.99,6929.0,150.88,150.99,150.66,150.99,6929.0
2018-10-09 14:15:00,150.93,150.94,150.39,150.46,8659.0,150.93,150.94,150.39,150.46,8659.0
2018-10-09 14:20:00,150.51,150.77,150.51,150.61,5254.0,150.51,150.77,150.51,150.61,5254.0
2018-10-09 14:25:00,150.65,150.74,150.56,150.59,1400.0,150.65,150.74,150.56,150.59,1400.0
2018-10-09 14:30:00,150.73,150.79,150.58,150.68,9528.0,150.73,150.79,150.58,150.68,9528.0
2018-10-09 14:35:00,150.59,150.95,150.59,150.85,1748.0,150.59,150.95,150.59,150.85,1748.0
2018-10-09 14:40:00,150.94,150.95,150.78,150.94,5503.0,150.94,150.95,150.78,150.94,5503.0
2018-10-09 14:45:00,150.94,150.94,150.79,150.89,5107.0,150.94,150.94,150.79,150.89,5107.0
2018-10-09 14:50:00,150.95,151.28,150.95,151.12,23849.0,150.95,151.28,150.95,151.12,23849.0
2018-10-09 14:55:00,151.17,151.18,151.0,151.0,21849.0,151.17,151.18,151.0,151.0,21849.0
2018-10-09 15:00:00,150.99,151.02,150.7,150.7,9094.0,150.99,151.02,150.7,150.7,9094.0
2018-10-09 15:05:00,150.7,150.85,150.7,150.81,9637.0,150.7,150.85,150.7,150.81,9637.0
2018-10-09 15:10:00,150.8,151.01,150.8,150.91,13599.0,150.8,151.01,150.8,150.91,13599.0
2018-10-09 15:15:00,150.91,151.03,150.84,150.96,9061.0,150.91,151.03,150.84,150.96,9061.0
2018-10-09 15:20:00,150.98,151.0,150.39,150.54,24117.0,150.98,151.0,150.39,150.54,24117.0
2018-10-09 15:25:00,150.53,150.86,150.52,150.74,12558.0,150.53,150.86,150.52,150.74,12558.0
2018-10-09 15:30:00,150.68,150.87,150.62,150.77,18542.0,150.68,150.87,150.62,150.77,18542.0
2018-10-09 15:35:00,150.8,150.81,150.55,150.57,21179.0,150.8,150.81,150.55,150.57,21179.0
2018-10-09 15:40:00,150.57,150.57,150.4,150.43,32238.0,150.57,150.57,150.4,150.43,32238.0
2018-10-09 15:45:00,150.43,150.47,150.36,150.4,49728.0,150.43,150.47,150.36,150.4,49728.0
2018-10-09 15:50:00,150.38,150.4,150.22,150.29,36052.0,150.38,150.4,150.22,150.29,36052.0
2018-10-09 15:55:00,150.29,150.29,149.98,150.19,77825.0,150.29,150.29,149.98,150.19,77825.0
2018-10-10 09:30:00,149.17,149.56,147.45,148.58,38474.0,149.17,149.56,147.45,148.58,38474.0
2018-10-10 09:35:00,148.22,148.23,146.31,146.56,43664.0,148.22,148.23,146.31,146.56,43664.0
2018-10-10 09:40:00,146.54,147.42,145.54,146.22,60807.0,146.54,147.42,145.54,146.22,60807.0
2018-10-10 09:45:00,146.23,146.71,145.55,145.76,36922.0,146.23,146.71,145.55,145.76,36922.0
2018-10-10 09:50:00,145.75,145.8,144.31,144.6,79443.0,145.75,145.8,144.31,144.6,79443.0
2018-10-10 09:55:00,144.67,145.2,144.64,144.92,58443.0,144.67,145.2,144.64,144.92,58443.0
2018-10-10 10:00:00,144.98,145.16,144.18,144.81,51113.0,144.98,145.16,144.18,144.81,51113.0
2018-10-10 10:05:00,144.76,145.78,144.59,145.4,41160.0,144.76,145.78,144.59,145.4,41160.0
2018-10-10 10:10:00,145.38,145.6,144.87,144.97,27110.0,145.38,145.6,144.87,144.97,27110.0
2018-10-10 10:15:00,144.96,145.43,144.73,145.43,28822.0,144.96,145.43,144.73,145.43,28822.0
2018-10-10 10:20:00,145.48,145.67,144.98,145.11,23931.0,145.48,145.67,144.98,145.11,23931.0
2018-10-10 10:25:00,145.06,145.2,144.98,145.01,12337.0,145.06,145.2,144.98,145.01,12337.0
2018-10-10 10:30:00,145.06,145.14,144.88,145.03,27391.0,145.06,145.14,144.88,145.03,27391.0
2018-10-10 10:35:00,145.12,145.24,144.94,144.96,11267.0,145.12,145.24,144.94,144.96,11267.0
2018-10-10 10:40:00,144.95,145.24,144.87,145.0,14305.0,144.95,145.24,144.87,145.0,14305.0
2018-10-10 10:45:00,144.91,145.1,144.82,144.91,25009.0,144.91,145.1,144.82,144.91,25009.0
2018-10-10 10:50:00,144.92,145.6,144.92,145.53,8178.0,144.92,145.6,144.92,145.53,8178.0
2018-10-10 10:55:00,145.59,145.6,144.84,145.14,11467.0,145.59,145.6,144.84,145.14,11467.0
2018-10-10 11:00:00,145.06,145.19,144.81,144.85,19532.0,145.06,145.19,144.81,144.85,19532.0
2018-10-10 11:05:00,144.84,145.0,144.58,144.97,36730.0,144.84,145.0,144.58,144.97,36730.0
2018-10-10 11:10:00,144.93,145.03,144.73,144.84,21583.0,144.93,145.03,144.73,144.84,21583.0
2018-10-10 11:15:00,144.8,144.89,144.25,144.25,29255.0,144.8,144.89,144.25,144.25,29255.0
2018-10-10 11:20:00,144.24,144.24,143.62,143.63,35126.0,144.24,144.24,143.62,143.63,35126.0
2018-10-10 11:25:00,143.66,144.08,143.63,143.89,18837.0,143.66,144.08,143.63,143.89,18837.0
2018-10-10 11:30:00,143.92,143.99,143.63,143.86,11069.0,143.92,143.99,143.63,143.86,11069.0
2018-10-10 11:35:00,143.89,144.07,143.63,143.65,25000.0,143.89,144.07,143.63,143.65,25000.0
2018-10-10 11:40:00,143.65,144.24,143.63,144.19,15224.0,143.65,144.24,143.63,144.19,15224.0
2018-10-10 11:45:00,144.24,144.39,143.88,144.39,8296.0,144.24,144.39,143.88,144.39,8296.0
2018-10-10 11:50:00,144.32,144.33,144.0,144.06,4500.0,144.32,144.33,144.0,144.06,4500.0
2018-10-10 11:55:00,144.11,144.17,143.85,143.85,13069.0,144.11,144.17,143.85,143.85,13069.0
2018-10-10 12:00:00,143.86,143.91,143.61,143.86,18695.0,143.86,143.91,143.61,143.86,18695.0
2018-10-10 12:05:00,143.82,143.89,143.17,143.23,32403.0,143.82,143.89,143.17,143.23,32403.0
2018-10-10 12:10:00,143.22,143.49,143.18,143.41,16538.0,143.22,143.49,143.18,143.41,16538.0
2018-10-10 12:15:00,143.42,144.18,143.35,144.18,12372.0,143.42,144.18,143.35,144.18,12372.0
2018-10-10 12:20:00,144.12,144.21,143.85,143.87,8514.0,144.12,144.21,143.85,143.87,8514.0
2018-10-10 12:25:00,143.83,144.08,143.8,143.83,9934.0,143.83,144.08,143.8,143.83,9934.0
2018-10-10 12:30:00,143.78,143.83,143.28,143.32,9478.0,143.78,143.83,143.28,143.32,9478.0
2018-10-10 12:35:00,143.35,143.46,143.2,143.22,15151.0,143.35,143.46,143.2,143.22,15151.0
2018-10-10 12:40:00,143.24,143.48,143.17,143.39,23067.0,143.24,143.48,143.17,143.39,23067.0
2018-10-10 12:45:00,143.35,143.37,143.21,143.28,10035.0,143.35,143.37,143.21,143.28,10035.0
2018-10-10 12:50:00,143.27,143.45,143.27,143.43,11889.0,143.27,143.45,143.27,143.43,11889.0
2018-10-10 12:55:00,143.48,143.65,143.29,143.29,11247.0,143.48,143.65,143.29,143.29,11247.0
2018-10-10 13:00:00,143.29,143.35,142.58,142.71,35591.0,143.29,143.35,142.58,142.71,35591.0
2018-10-10 13:05:00,142.66,142.92,142.64,142.77,5687.0,142.66,142.92,142.64,142.77,5687.0
2018-10-10 13:10:00,142.66,143.19,142.66,142.93,10357.0,142.66,143.19,142.66,142.93,10357.0
2018-10-10 13:15:00,142.9,142.93,142.59,142.83,27776.0,142.9,142.93,142.59,142.83,27776.0
2018-10-10 13:20:00,142.83,143.03,142.49,142.93,15826.0,142.83,143.03,142.49,142.93,15826.0
2018-10-10 13:25:00,142.8,142.88,142.56,142.85,7648.0,142.8,142.88,142.56,142.85,7648.0
2018-10-10 13:30:00,142.86,143.28,142.68,143.28,8591.0,142.86,143.28,142.68,143.28,8591.0
2018-10-10 13:35:00,143.23,143.53,143.08,143.1,20792.0,143.23,143.53,143.08,143.1,20792.0
2018-10-10 13:40:00,143.19,143.29,143.1,143.19,10400.0,143.19,143.29,143.1,143.19,10400.0
2018-10-10 13:45:00,143.19,143.46,143.17,143.29,7287.0,143.19,143.46,143.17,143.29,7287.0
2018-10-10 13:50:00,143.21,143.29,143.0,143.22,17793.0,143.21,143.29,143.0,143.22,17793.0
2018-10-10 13:55:00,143.19,143.19,142.89,143.01,7671.0,143.19,143.19,142.89,143.01,7671.0
2018-10-10 14:00:00,143.02,143.15,142.81,142.84,13161.0,143.02,143.15,142.81,142.84,13161.0
2018-10-10 14:05:00,142.84,142.85,142.12,142.2,17449.0,142.84,142.85,142.12,142.2,17449.0
2018-10-10 14:10:00,142.08,142.3,141.8,141.96,23954.0,142.08,142.3,141.8,141.96,23954.0
2018-10-10 14:15:00,141.92,142.54,141.92,142.28,15009.0,141.92,142.54,141.92,142.28,15009.0
2018-10-10 14:20:00,142.22,142.42,142.04,142.31,12317.0,142.22,142.42,142.04,142.31,12317.0
2018-10-10 14:25:00,142.38,142.53,142.21,142.5,9538.0,142.38,142.53,142.21,142.5,9538.0
2018-10-10 14:30:00,142.56,142.68,142.44,142.46,4940.0,142.56,142.68,142.44,142.46,4940.0
2018-10-10 14:35:00,142.4,142.43,142.1,142.19,12677.0,142.4,142.43,142.1,142.19,12677.0
2018-10-10 14:40:00,142.13,142.16,141.66,141.66,15818.0,142.13,142.16,141.66,141.66,15818.0
2018-10-10 14:45:00,141.7,142.1,141.65,141.87,16949.0,141.7,142.1,141.65,141.87,16949.0
2018-10-10 14:50:00,141.83,141.84,141.63,141.7,25316.0,141.83,141.84,141.63,141.7,25316.0
2018-10-10 14:55:00,141.68,141.95,141.38,141.88,14604.0,141.68,141.95,141.38,141.88,14604.0
2018-10-10 15:00:00,141.92,141.95,141.51,141.51,17023.0,141.92,141.95,141.51,141.51,17023.0
2018-10-10 15:05:00,141.51,141.61,141.38,141.55,29999.0,141.51,141.61,141.38,141.55,29999.0
2018-10-10 15:10:00,141.51,141.59,141.15,141.42,16540.0,141.51,141.59,141.15,141.42,16540.0
2018-10-10 15:15:00,141.41,141.58,141.3,141.31,13310.0,141.41,141.58,141.3,141.31,13310.0
2018-10-10 15:20:00,141.31,141.42,141.11,141.19,38082.0,141.31,141.42,141.11,141.19,38082.0
2018-10-10 15:25:00,141.15,141.57,141.08,141.56,24526.0,141.15,141.57,141.08,141.56,24526.0
2018-10-10 15:30:00,141.54,141.59,141.06,141.13,24415.0,141.54,141.59,141.06,141.13,24415.0
2018-10-10 15:35:00,141.1,141.16,140.96,140.96,29246.0,141.1,141.16,140.96,140.96,29246.0
2018-10-10 15:40:00,140.95,140.95,140.4,140.8,42644.0,140.95,140.95,140.4,140.8,42644.0
2018-10-10 15:45:00,140.74,141.78,140.56,141.78,51962.0,140.74,141.78,140.56,141.78,51962.0
2018-10-10 15:50:00,141.72,141.74,140.95,140.95,46345.0,141.72,141.74,140.95,140.95,46345.0
2018-10-10 15:55:00,140.94,140.98,140.53,140.76,76937.0,140.94,140.98,140.53,140.76,76937.0
2018-10-11 09:30:00,139.29,140.46,137.68,139.85,93969.0,139.29,140.46,137.68,139.85,93969.0
2018-10-11 09:35:00,140.01,140.68,139.57,140.3,34373.0,140.01,140.68,139.57,140.3,34373.0
2018-10-11 09:40:00,140.16,140.29,139.07,140.06,41802.0,140.16,140.29,139.07,140.06,41802.0
2018-10-11 09:45:00,140.15,143.2,139.89,142.75,64259.0,140.15,143.2,139.89,142.75,64259.0
2018-10-11 09:50:00,142.92,143.73,142.44,143.64,40592.0,142.92,143.73,142.44,143.64,40592.0
2018-10-11 09:55:00,143.56,144.91,143.02,144.76,48627.0,143.56,144.91,143.02,144.76,48627.0
2018-10-11 10:00:00,144.74,144.91,143.86,144.07,58929.0,144.74,144.91,143.86,144.07,58929.0
2018-10-11 10:05:00,144.07,144.1,142.82,143.91,33439.0,144.07,144.1,142.82,143.91,33439.0
2018-10-11 10:10:00,144.0,144.0,142.85,143.28,36823.0,144.0,144.0,142.85,143.28,36823.0
2018-10-11 10:15:00,143.02,143.11,141.41,142.07,83274.0,143.02,143.11,141.41,142.07,83274.0
2018-10-11 10:20:00,141.99,142.33,141.64,141.87,17002.0,141.99,142.33,141.64,141.87,17002.0
2018-10-11 10:25:00,141.9,142.4,141.75,141.81,20544.0,141.9,142.4,141.75,141.81,20544.0
2018-10-11 10:30:00,142.0,142.5,141.94,142.11,13866.0,142.0,142.5,141.94,142.11,13866.0
2018-10-11 10:35:00,142.12,142.67,141.86,142.04,21513.0,142.12,142.67,141.86,142.04,21513.0
2018-10-11 10:40:00,142.13,142.66,142.04,142.19,7766.0,142.13,142.66,142.04,142.19,7766.0
2018-10-11 10:45:00,142.31,142.43,141.94,142.0,7365.0,142.31,142.43,141.94,142.0,7365.0
2018-10-11 10:50:00,142.01,142.01,141.24,141.29,14850.0,142.01,142.01,141.24,141.29,14850.0
2018-10-11 10:55:00,141.19,141.37,141.05,141.16,14477.0,141.19,141.37,141.05,141.16,14477.0
2018-10-11 11:00:00,141.0,141.1,140.18,140.18,15186.0,141.0,141.1,140.18,140.18,15186.0
2018-10-11 11:05:00,140.26,140.65,139.63,140.35,23981.0,140.26,140.65,139.63,140.35,23981.0
2018-10-11 11:10:00,140.35,140.5,139.68,139.81,22289.0,140.35,140.5,139.68,139.81,22289.0
2018-10-11 11:15:00,139.7,140.2,139.68,139.86,24257.0,139.7,140.2,139.68,139.86,24257.0
2018-10-11 11:20:00,139.96,140.33,139.64,140.09,36266.0,139.96,140.33,139.64,140.09,36266.0
2018-10-11 11:25:00,140.03,140.29,139.76,139.99,11500.0,140.03,140.29,139.76,139.99,11500.0
2018-10-11 11:30:00,139.97,140.0,139.56,139.88,17035.0,139.97,140.0,139.56,139.88,17035.0
2018-10-11 11:35:00,139.86,139.99,139.43,139.97,69976.0,139.86,139.99,139.43,139.97,69976.0
2018-10-11 11:40:00,140.12,140.67,140.12,140.67,5610.0,140.12,140.67,140.12,140.67,5610.0
2018-10-11 11:45:00,140.74,141.83,140.62,141.49,31069.0,140.74,141.83,140.62,141.49,31069.0
2018-10-11 11:50:00,141.48,142.1,140.99,141.64,27709.0,141.48,142.1,140.99,141.64,27709.0
2018-10-11 11:55:00,141.62,141.94,141.37,141.47,8892.0,141.62,141.94,141.37,141.47,8892.0
2018-10-11 12:00:00,141.29,141.75,141.1,141.26,13962.0,141.29,141.75,141.1,141.26,13962.0
2018-10-11 12:05:00,141.29,141.48,141.18,141.34,6926.0,141.29,141.48,141.18,141.34,6926.0
2018-10-11 12:10:00,141.36,142.0,141.36,141.87,13404.0,141.36,142.0,141.36,141.87,13404.0
2018-10-11 12:15:00,141.97,142.05,141.84,142.04,9990.0,141.97,142.05,141.84,142.04,9990.0
2018-10-11 12:20:00,142.08,142.96,142.08,142.84,11704.0,142.08,142.96,142.08,142.84,11704.0
2018-10-11 12:25:00,142.8,142.8,142.35,142.35,6730.0,142.8,142.8,142.35,142.35,6730.0
2018-10-11 12:30:00,142.2,142.23,141.67,141.67,9094.0,142.2,142.23,141.67,141.67,9094.0
2018-10-11 12:35:00,141.84,142.13,141.69,141.79,5552.0,141.84,142.13,141.69,141.79,5552.0
2018-10-11 12:40:00,141.82,142.32,141.82,142.32,4587.0,141.82,142.32,141.82,142.32,4587.0
2018-10-11 12:45:00,142.38,142.43,141.84,141.91,8440.0,142.38,142.43,141.84,141.91,8440.0
2018-10-11 12:50:00,141.98,142.4,141.8,142.39,15806.0,141.98,142.4,141.8,142.39,15806.0
2018-10-11 12:55:00,142.48,142.48,142.19,142.23,4450.0,142.48,142.48,142.19,142.23,4450.0
2018-10-11 13:00:00,142.18,142.23,141.96,142.03,15490.0,142.18,142.23,141.96,142.03,15490.0
2018-10-11 13:05:00,141.88,142.24,141.81,142.2,4505.0,141.88,142.24,141.81,142.2,4505.0
2018-10-11 13:10:00,142.13,142.37,142.03,142.3,17236.0,142.13,142.37,142.03,142.3,17236.0
2018-10-11 13:15:00,142.32,142.47,142.09,142.1,5074.0,142.32,142.47,142.09,142.1,5074.0
2018-10-11 13:20:00,142.05,142.24,141.97,142.0,7824.0,142.05,142.24,141.97,142.0,7824.0
2018-10-11 13:25:00,141.99,142.0,141.73,141.9,4016.0,141.99,142.0,141.73,141.9,4016.0
2018-10-11 13:30:00,142.0,142.22,141.66,141.67,4610.0,142.0,142.22,141.66,141.67,4610.0
2018-10-11 13:35:00,141.65,141.65,141.23,141.35,4655.0,141.65,141.65,141.23,141.35,4655.0
2018-10-11 13:40:00,141.33,141.51,141.11,141.18,15766.0,141.33,141.51,141.11,141.18,15766.0
2018-10-11 13:45:00,141.0,141.05,140.5,140.5,26723.0,141.0,141.05,140.5,140.5,26723.0
2018-10-11 13:50:00,140.61,140.8,140.43,140.75,13717.0,140.61,140.8,140.43,140.75,13717.0
2018-10-11 13:55:00,140.75,141.43,140.72,141.28,18792.0,140.75,141.43,140.72,141.28,18792.0
2018-10-11 14:00:00,141.24,141.41,140.9,141.1,9704.0,141.24,141.41,140.9,141.1,9704.0
2018-10-11 14:05:00,141.17,141.17,140.85,140.92,4700.0,141.17,141.17,140.85,140.92,4700.0
2018-10-11 14:10:00,141.0,141.13,140.73,140.92,13628.0,141.0,141.13,140.73,140.92,13628.0
2018-10-11 14:15:00,140.87,141.15,140.77,141.13,11310.0,140.87,141.15,140.77,141.13,11310.0
2018-10-11 14:20:00,140.98,141.42,140.98,141.24,9025.0,140.98,141.42,140.98,141.24,9025.0
2018-10-11 14:25:00,141.04,141.25,140.92,141.04,6600.0,141.04,141.25,140.92,141.04,6600.0
2018-10-11 14:30:00,141.01,141.01,140.57,140.57,9520.0,141.01,141.01,140.57,140.57,9520.0
2018-10-11 14:35:00,140.49,140.52,140.04,140.52,14762.0,140.49,140.52,140.04,140.52,14762.0
2018-10-11 14:40:00,140.48,140.6,140.03,140.13,18933.0,140.48,140.6,140.03,140.13,18933.0
2018-10-11 14:45:00,140.13,140.7,139.54,140.34,22160.0,140.13,140.7,139.54,140.34,22160.0
2018-10-11 14:50:00,140.33,140.92,140.29,140.57,17711.0,140.33,140.92,140.29,140.57,17711.0
2018-10-11 14:55:00,140.53,140.54,140.19,140.47,5025.0,140.53,140.54,140.19,140.47,5025.0
2018-10-11 15:00:00,140.4,141.13,140.39,141.13,18677.0,140.4,141.13,140.39,141.13,18677.0
2018-10-11 15:05:00,141.18,141.18,140.55,140.56,18231.0,141.18,141.18,140.55,140.56,18231.0
2018-10-11 15:10:00,140.61,141.13,140.22,140.98,16825.0,140.61,141.13,140.22,140.98,16825.0
2018-10-11 15:15:00,140.96,142.04,140.82,142.04,26546.0,140.96,142.04,140.82,142.04,26546.0
2018-10-11 15:20:00,142.08,142.13,141.41,141.57,24210.0,142.08,142.13,141.41,141.57,24210.0
2018-10-11 15:25:00,141.8,141.8,141.5,141.62,16936.0,141.8,141.8,141.5,141.62,16936.0
2018-10-11 15:30:00,141.68,142.33,141.54,142.13,42248.0,141.68,142.33,141.54,142.13,42248.0
2018-10-11 15:35:00,142.06,142.07,141.44,141.77,25076.0,142.06,142.07,141.44,141.77,25076.0
2018-10-11 15:40:00,141.81,141.95,141.4,141.4,25124.0,141.81,141.95,141.4,141.4,25124.0
2018-10-11 15:45:00,141.37,141.49,140.87,140.87,24351.0,141.37,141.49,140.87,140.87,24351.0
2018-10-11 15:50:00,140.98,141.31,140.54,141.01,28799.0,140.98,141.31,140.54,141.01,28799.0
2018-10-11 15:55:00,141.01,141.06,140.35,140.52,65812.0,141.01,141.06,140.35,140.52,65812.0
2018-10-12 09:30:00,145.53,146.5,144.72,145.63,118703.0,145.53,146.5,144.72,145.63,118703.0
2018-10-12 09:35:00,145.52,145.88,144.2,144.26,33488.0,145.52,145.88,144.2,144.26,33488.0
2018-10-12 09:40:00,144.25,145.31,143.96,144.54,56646.0,144.25,145.31,143.96,144.54,56646.0
2018-10-12 09:45:00,144.53,145.38,144.5,145.37,44629.0,144.53,145.38,144.5,145.37,44629.0
2018-10-12 09:50:00,145.3,145.3,144.72,145.12,29623.0,145.3,145.3,144.72,145.12,29623.0
2018-10-12 09:55:00,145.03,145.5,144.91,145.49,24624.0,145.03,145.5,144.91,145.49,24624.0
2018-10-12 10:00:00,145.49,145.95,145.18,145.84,38109.0,145.49,145.95,145.18,145.84,38109.0
2018-10-12 10:05:00,145.72,146.2,145.56,146.15,58385.0,145.72,146.2,145.56,146.15,58385.0
2018-10-12 10:10:00,146.08,146.13,145.43,145.57,56129.0,146.08,146.13,145.43,145.57,56129.0
2018-10-12 10:15:00,145.53,145.6,145.13,145.24,41818.0,145.53,145.6,145.13,145.24,41818.0
2018-10-12 10:20:00,145.22,145.23,144.57,145.18,73408.0,145.22,145.23,144.57,145.18,73408.0
2018-10-12 10:25:00,145.11,145.23,144.68,144.94,34865.0,145.11,145.23,144.68,144.94,34865.0
2018-10-12 10:30:00,144.93,145.27,144.76,145.26,43351.0,144.93,145.27,144.76,145.26,43351.0
2018-10-12 10:35:00,145.35,146.03,145.31,146.03,34734.0,145.35,146.03,145.31,146.03,34734.0
2018-10-12 10:40:00,146.1,146.42,145.75,146.08,52586.0,146.1,146.42,145.75,146.08,52586.0
2018-10-12 10:45:00,146.15,146.37,145.93,146.29,53941.0,146.15,146.37,145.93,146.29,53941.0
2018-10-12 10:50:00,146.3,146.87,146.06,146.85,26093.0,146.3,146.87,146.06,146.85,26093.0
2018-10-12 10:55:00,146.73,146.9,145.62,145.67,32226.0,146.73,146.9,145.62,145.67,32226.0
2018-10-12 11:00:00,145.62,146.3,145.54,145.64,21248.0,145.62,146.3,145.54,145.64,21248.0
2018-10-12 11:05:00,145.59,145.65,145.31,145.42,16346.0,145.59,145.65,145.31,145.42,16346.0
2018-10-12 11:10:00,145.51,145.84,145.32,145.71,18139.0,145.51,145.84,145.32,145.71,18139.0
2018-10-12 11:15:00,145.65,146.02,145.51,145.82,27748.0,145.65,146.02,145.51,145.82,27748.0
2018-10-12 11:20:00,145.8,146.26,145.69,145.69,12190.0,145.8,146.26,145.69,145.69,12190.0
2018-10-12 11:25:00,145.69,145.79,145.41,145.65,27013.0,145.69,145.79,145.41,145.65,27013.0
2018-10-12 11:30:00,145.76,145.85,145.38,145.84,56779.0,145.76,145.85,145.38,145.84,56779.0
2018-10-12 11:35:00,145.74,145.89,145.44,145.78,49720.0,145.74,145.89,145.44,145.78,49720.0
2018-10-12 11:40:00,145.68,145.78,145.55,145.65,71361.0,145.68,145.78,145.55,145.65,71361.0
2018-10-12 11:45:00,145.65,145.81,144.79,145.47,34345.0,145.65,145.81,144.79,145.47,34345.0
2018-10-12 11:50:00,145.36,145.61,145.32,145.57,11875.0,145.36,145.61,145.32,145.57,11875.0
2018-10-12 11:55:00,145.4,145.77,145.26,145.56,12043.0,145.4,145.77,145.26,145.56,12043.0
2018-10-12 12:00:00,145.52,145.59,144.73,144.74,38439.0,145.52,145.59,144.73,144.74,38439.0
2018-10-12 12:05:00,144.74,145.19,144.65,144.92,29392.0,144.74,145.19,144.65,144.92,29392.0
2018-10-12 12:10:00,145.03,145.11,144.82,144.93,11740.0,145.03,145.11,144.82,144.93,11740.0
2018-10-12 12:15:00,144.9,144.92,144.5,144.56,30762.0,144.9,144.92,144.5,144.56,30762.0
2018-10-12 12:20:00,144.52,144.78,144.5,144.76,10341.0,144.52,144.78,144.5,144.76,10341.0
2018-10-12 12:25:00,144.69,144.69,143.97,144.13,24435.0,144.69,144.69,143.97,144.13,24435.0
2018-10-12 12:30:00,144.08,144.08,143.6,143.72,25177.0,144.08,144.08,143.6,143.72,25177.0
2018-10-12 12:35:00,143.6,143.6,143.14,143.14,18505.0,143.6,143.6,143.14,143.14,18505.0
2018-10-12 12:40:00,143.14,143.38,143.04,143.13,19009.0,143.14,143.38,143.04,143.13,19009.0
2018-10-12 12:45:00,143.13,143.22,142.83,142.83,20192.0,143.13,143.22,142.83,142.83,20192.0
2018-10-12 12:50:00,142.84,143.46,142.75,143.41,29508.0,142.84,143.46,142.75,143.41,29508.0
2018-10-12 12:55:00,143.41,143.83,143.29,143.8,20177.0,143.41,143.83,143.29,143.8,20177.0
2018-10-12 13:00:00,143.82,143.93,143.44,143.93,25638.0,143.82,143.93,143.44,143.93,25638.0
2018-10-12 13:05:00,144.05,144.16,143.89,143.91,14302.0,144.05,144.16,143.89,143.91,14302.0
2018-10-12 13:10:00,144.02,144.03,143.3,143.3,12901.0,144.02,144.03,143.3,143.3,12901.0
2018-10-12 13:15:00,143.39,143.43,143.21,143.38,15791.0,143.39,143.43,143.21,143.38,15791.0
2018-10-12 13:20:00,143.38,144.1,143.38,143.81,25603.0,143.38,144.1,143.38,143.81,25603.0
2018-10-12 13:25:00,143.85,143.97,143.16,143.24,12600.0,143.85,143.97,143.16,143.24,12600.0
2018-10-12 13:30:00,143.23,143.52,143.13,143.25,25766.0,143.23,143.52,143.13,143.25,25766.0
2018-10-12 13:35:00,143.32,143.34,142.96,143.34,23523.0,143.32,143.34,142.96,143.34,23523.0
2018-10-12 13:40:00,143.4,143.6,142.51,142.75,47469.0,143.4,143.6,142.51,142.75,47469.0
2018-10-12 13:45:00,142.75,143.27,142.59,143.15,14877.0,142.75,143.27,142.59,143.15,14877.0
2018-10-12 13:50:00,143.09,143.3,142.89,143.29,12866.0,143.09,143.3,142.89,143.29,12866.0
2018-10-12 13:55:00,143.37,143.37,142.92,143.19,16729.0,143.37,143.37,142.92,143.19,16729.0
2018-10-12 14:00:00,143.22,143.3,142.76,142.76,19690.0,143.22,143.3,142.76,142.76,19690.0
2018-10-12 14:05:00,142.69,142.76,142.24,142.35,17816.0,142.69,142.76,142.24,142.35,17816.0
2018-10-12 14:10:00,142.26,142.27,141.61,141.61,24701.0,142.26,142.27,141.61,141.61,24701.0
2018-10-12 14:15:00,141.69,142.36,141.67,142.07,33688.0,141.69,142.36,141.67,142.07,33688.0
2018-10-12 14:20:00,142.12,142.13,141.36,141.55,29146.0,142.12,142.13,141.36,141.55,29146.0
2018-10-12 14:25:00,141.55,141.95,141.53,141.89,16195.0,141.55,141.95,141.53,141.89,16195.0
2018-10-12 14:30:00,141.88,141.94,141.4,141.4,14300.0,141.88,141.94,141.4,141.4,14300.0
2018-10-12 14:35:00,141.47,141.77,141.33,141.65,24964.0,141.47,141.77,141.33,141.65,24964.0
2018-10-12 14:40:00,141.66,141.69,141.24,141.29,15056.0,141.66,141.69,141.24,141.29,15056.0
2018-10-12 14:45:00,141.29,141.68,141.07,141.62,25731.0,141.29,141.68,141.07,141.62,25731.0
2018-10-12 14:50:00,141.67,142.36,141.65,142.34,32681.0,141.67,142.36,141.65,142.34,32681.0
2018-10-12 14:55:00,142.35,142.55,142.05,142.09,17185.0,142.35,142.55,142.05,142.09,17185.0
2018-10-12 15:00:00,142.14,142.3,141.88,141.98,27565.0,142.14,142.3,141.88,141.98,27565.0
2018-10-12 15:05:00,141.94,142.34,141.82,142.34,27373.0,141.94,142.34,141.82,142.34,27373.0
2018-10-12 15:10:00,142.34,142.98,142.32,142.67,30057.0,142.34,142.98,142.32,142.67,30057.0
2018-10-12 15:15:00,142.6,142.66,142.48,142.57,28842.0,142.6,142.66,142.48,142.57,28842.0
2018-10-12 15:20:00,142.6,142.64,142.41,142.54,16995.0,142.6,142.64,142.41,142.54,16995.0
2018-10-12 15:25:00,142.55,143.11,142.5,143.02,17179.0,142.55,143.11,142.5,143.02,17179.0
2018-10-12 15:30:00,143.0,143.13,142.63,143.13,26661.0,143.0,143.13,142.63,143.13,26661.0
2018-10-12 15:35:00,143.09,143.41,142.92,143.25,39257.0,143.09,143.41,142.92,143.25,39257.0
2018-10-12 15:40:00,143.27,143.33,143.05,143.33,28345.0,143.27,143.33,143.05,143.33,28345.0
2018-10-12 15:45:00,143.32,143.47,142.9,142.99,38201.0,143.32,143.47,142.9,142.99,38201.0
2018-10-12 15:50:00,143.0,143.39,143.0,143.24,55417.0,143.0,143.39,143.0,143.24,55417.0
2018-10-12 15:55:00,143.24,143.73,143.17,143.7,143155.0,143.24,143.73,143.17,143.7,143155.0
2018-10-15 09:30:00,146.79,146.98,145.6,145.6,61587.0,146.79,146.98,145.6,145.6,61587.0
2018-10-15 09:35:00,145.82,145.87,143.82,144.14,29558.0,145.82,145.87,143.82,144.14,29558.0
2018-10-15 09:40:00,144.18,144.72,143.79,144.21,13192.0,144.18,144.72,143.79,144.21,13192.0
2018-10-15 09:45:00,144.18,144.92,144.1,144.5,21004.0,144.18,144.92,144.1,144.5,21004.0
2018-10-15 09:50:00,144.52,145.21,144.39,144.63,7539.0,144.52,145.21,144.39,144.63,7539.0
2018-10-15 09:55:00,144.78,144.83,144.24,144.33,9950.0,144.78,144.83,144.24,144.33,9950.0
2018-10-15 10:00:00,144.28,144.45,143.9,144.09,11199.0,144.28,144.45,143.9,144.09,11199.0
2018-10-15 10:05:00,144.11,144.4,144.05,144.37,13006.0,144.11,144.4,144.05,144.37,13006.0
2018-10-15 10:10:00,144.23,144.56,144.21,144.3,11153.0,144.23,144.56,144.21,144.3,11153.0
2018-10-15 10:15:00,144.11,144.48,143.41,143.44,10358.0,144.11,144.48,143.41,143.44,10358.0
2018-10-15 10:20:00,143.53,143.82,143.39,143.6,12950.0,143.53,143.82,143.39,143.6,12950.0
2018-10-15 10:25:00,143.75,143.84,143.22,143.28,6729.0,143.75,143.84,143.22,143.28,6729.0
2018-10-15 10:30:00,143.17,143.7,143.17,143.7,7054.0,143.17,143.7,143.17,143.7,7054.0
2018-10-15 10:35:00,143.56,143.57,143.17,143.34,8396.0,143.56,143.57,143.17,143.34,8396.0
2018-10-15 10:40:00,143.31,143.39,143.0,143.06,17808.0,143.31,143.39,143.0,143.06,17808.0
2018-10-15 10:45:00,143.06,143.4,142.86,143.27,17922.0,143.06,143.4,142.86,143.27,17922.0
2018-10-15 10:50:00,143.31,143.69,143.18,143.63,25226.0,143.31,143.69,143.18,143.63,25226.0
2018-10-15 10:55:00,143.59,143.67,143.5,143.5,19689.0,143.59,143.67,143.5,143.5,19689.0
2018-10-15 11:00:00,143.54,143.72,143.36,143.37,14716.0,143.54,143.72,143.36,143.37,14716.0
2018-10-15 11:05:00,143.47,144.22,143.47,144.14,14482.0,143.47,144.22,143.47,144.14,14482.0
2018-10-15 11:10:00,144.15,144.61,144.0,144.47,9430.0,144.15,144.61,144.0,144.47,9430.0
2018-10-15 11:15:00,144.4,144.51,144.06,144.24,7810.0,144.4,144.51,144.06,144.24,7810.0
2018-10-15 11:20:00,144.23,144.35,143.91,143.98,7669.0,144.23,144.35,143.91,143.98,7669.0
2018-10-15 11:25:00,144.0,144.27,143.98,144.22,10230.0,144.0,144.27,143.98,144.22,10230.0
2018-10-15 11:30:00,144.25,144.25,143.54,143.71,20580.0,144.25,144.25,143.54,143.71,20580.0
2018-10-15 11:35:00,143.68,143.92,143.68,143.77,4400.0,143.68,143.92,143.68,143.77,4400.0
2018-10-15 11:40:00,143.85,143.96,143.62,143.89,14234.0,143.85,143.96,143.62,143.89,14234.0
2018-10-15 11:45:00,143.9,144.05,143.6,143.6,4250.0,143.9,144.05,143.6,143.6,4250.0
2018-10-15 11:50:00,143.6,143.88,143.45,143.46,7707.0,143.6,143.88,143.45,143.46,7707.0
2018-10-15 11:55:00,143.47,143.56,143.05,143.05,8488.0,143.47,143.56,143.05,143.05,8488.0
2018-10-15 12:00:00,143.04,143.49,143.0,143.43,7400.0,143.04,143.49,143.0,143.43,7400.0
2018-10-15 12:05:00,143.39,143.39,143.06,143.1,5553.0,143.39,143.39,143.06,143.1,5553.0
2018-10-15 12:10:00,143.03,143.16,143.0,143.11,8904.0,143.03,143.16,143.0,143.11,8904.0
2018-10-15 12:15:00,143.11,143.5,143.04,143.44,10021.0,143.11,143.5,143.04,143.44,10021.0
2018-10-15 12:20:00,143.56,143.79,143.48,143.78,5994.0,143.56,143.79,143.48,143.78,5994.0
2018-10-15 12:25:00,143.87,143.87,143.67,143.67,5287.0,143.87,143.87,143.67,143.67,5287.0
2018-10-15 12:30:00,143.67,143.81,143.55,143.81,5692.0,143.67,143.81,143.55,143.81,5692.0
2018-10-15 12:35:00,143.94,144.06,143.85,143.96,2700.0,143.94,144.06,143.85,143.96,2700.0
2018-10-15 12:40:00,143.87,143.9,143.5,143.5,3100.0,143.87,143.9,143.5,143.5,3100.0
2018-10-15 12:45:00,143.61,143.76,143.5,143.7,9969.0,143.61,143.76,143.5,143.7,9969.0
2018-10-15 12:50:00,143.72,143.75,143.57,143.65,5595.0,143.72,143.75,143.57,143.65,5595.0
2018-10-15 12:55:00,143.66,143.66,143.54,143.59,3748.0,143.66,143.66,143.54,143.59,3748.0
2018-10-15 13:00:00,143.67,143.96,143.61,143.88,5780.0,143.67,143.96,143.61,143.88,5780.0
2018-10-15 13:05:00,143.88,144.08,143.88,143.96,2825.0,143.88,144.08,143.88,143.96,2825.0
2018-10-15 13:10:00,143.96,144.04,143.62,143.88,15896.0,143.96,144.04,143.62,143.88,15896.0
2018-10-15 13:15:00,143.93,143.95,143.67,143.67,13396.0,143.93,143.95,143.67,143.67,13396.0
2018-10-15 13:20:00,143.69,143.76,143.36,143.36,19637.0,143.69,143.76,143.36,143.36,19637.0
2018-10-15 13:25:00,143.27,143.64,143.27,143.6,8755.0,143.27,143.64,143.27,143.6,8755.0
2018-10-15 13:30:00,143.59,144.01,143.54,143.92,7000.0,143.59,144.01,143.54,143.92,7000.0
2018-10-15 13:35:00,143.86,143.9,143.47,143.49,9453.0,143.86,143.9,143.47,143.49,9453.0
2018-10-15 13:40:00,143.59,144.14,143.58,143.81,8595.0,143.59,144.14,143.58,143.81,8595.0
2018-10-15 13:45:00,143.85,144.02,143.69,143.91,6751.0,143.85,144.02,143.69,143.91,6751.0
2018-10-15 13:50:00,143.94,143.94,143.58,143.74,9858.0,143.94,143.94,143.58,143.74,9858.0
2018-10-15 13:55:00,143.72,144.01,143.66,143.77,12917.0,143.72,144.01,143.66,143.77,12917.0
2018-10-15 14:00:00,143.89,144.05,143.69,144.01,12318.0,143.89,144.05,143.69,144.01,12318.0
2018-10-15 14:05:00,143.97,144.06,143.88,143.96,2150.0,143.97,144.06,143.88,143.96,2150.0
2018-10-15 14:10:00,143.98,144.23,143.97,144.12,6869.0,143.98,144.23,143.97,144.12,6869.0
2018-10-15 14:15:00,144.16,144.36,144.1,144.16,11845.0,144.16,144.36,144.1,144.16,11845.0
2018-10-15 14:20:00,144.19,144.34,143.75,143.75,26291.0,144.19,144.34,143.75,143.75,26291.0
2018-10-15 14:25:00,143.8,143.83,143.52,143.52,6972.0,143.8,143.83,143.52,143.52,6972.0
2018-10-15 14:30:00,143.5,143.58,143.35,143.51,7116.0,143.5,143.58,143.35,143.51,7116.0
2018-10-15 14:35:00,143.42,143.42,143.12,143.15,11776.0,143.42,143.42,143.12,143.15,11776.0
2018-10-15 14:40:00,143.21,143.54,143.2,143.54,6858.0,143.21,143.54,143.2,143.54,6858.0
2018-10-15 14:45:00,143.53,143.53,143.28,143.34,3050.0,143.53,143.53,143.28,143.34,3050.0
2018-10-15 14:50:00,143.3,143.63,143.3,143.61,8350.0,143.3,143.63,143.3,143.61,8350.0
2018-10-15 14:55:00,143.5,143.6,143.48,143.53,5046.0,143.5,143.6,143.48,143.53,5046.0
2018-10-15 15:00:00,143.56,143.79,143.48,143.79,4911.0,143.56,143.79,143.48,143.79,4911.0
2018-10-15 15:05:00,143.86,143.91,143.64,143.72,5000.0,143.86,143.91,143.64,143.72,5000.0
2018-10-15 15:10:00,143.65,143.65,143.45,143.62,5598.0,143.65,143.65,143.45,143.62,5598.0
2018-10-15 15:15:00,143.65,143.72,143.51,143.57,10654.0,143.65,143.72,143.51,143.57,10654.0
2018-10-15 15:20:00,143.52,143.61,143.46,143.55,3563.0,143.52,143.61,143.46,143.55,3563.0
2018-10-15 15:25:00,143.61,143.77,143.47,143.47,6406.0,143.61,143.77,143.47,143.47,6406.0
2018-10-15 15:30:00,143.47,143.85,143.47,143.85,15497.0,143.47,143.85,143.47,143.85,15497.0
2018-10-15 15:35:00,143.87,144.34,143.87,144.3,29211.0,143.87,144.34,143.87,144.3,29211.0
2018-10-15 15:40:00,144.25,144.64,144.23,144.64,26670.0,144.25,144.64,144.23,144.64,26670.0
2018-10-15 15:45:00,144.6,144.79,144.38,144.63,45362.0,144.6,144.79,144.38,144.63,45362.0
2018-10-15 15:50:00,144.63,144.86,144.52,144.83,59593.0,144.63,144.86,144.52,144.83,59593.0
2018-10-15 15:55:00,144.8,144.91,144.44,144.44,107751.0,144.8,144.91,144.44,144.44,107751.0
2018-10-16 09:30:00,145.56,145.82,144.98,145.02,24027.0,145.56,145.82,144.98,145.02,24027.0
2018-10-16 09:35:00,144.9,145.05,144.58,144.79,14814.0,144.9,145.05,144.58,144.79,14814.0
2018-10-16 09:40:00,144.98,145.64,144.9,145.12,27559.0,144.98,145.64,144.9,145.12,27559.0
2018-10-16 09:45:00,145.29,145.37,144.75,145.28,15189.0,145.29,145.37,144.75,145.28,15189.0
2018-10-16 09:50:00,145.2,145.2,144.54,144.69,13728.0,145.2,145.2,144.54,144.69,13728.0
2018-10-16 09:55:00,144.77,144.96,144.65,144.78,8250.0,144.77,144.96,144.65,144.78,8250.0
2018-10-16 10:00:00,144.76,144.93,144.6,144.77,7211.0,144.76,144.93,144.6,144.77,7211.0
2018-10-16 10:05:00,144.83,144.83,144.34,144.35,10735.0,144.83,144.83,144.34,144.35,10735.0
2018-10-16 10:10:00,144.37,144.46,143.79,144.08,26445.0,144.37,144.46,143.79,144.08,26445.0
2018-10-16 10:15:00,144.1,144.28,143.87,143.9,11513.0,144.1,144.28,143.87,143.9,11513.0
2018-10-16 10:20:00,143.96,144.16,143.86,144.16,5638.0,143.96,144.16,143.86,144.16,5638.0
2018-10-16 10:25:00,144.01,144.2,143.66,143.66,8177.0,144.01,144.2,143.66,143.66,8177.0
2018-10-16 10:30:00,143.5,143.5,143.0,143.05,23604.0,143.5,143.5,143.0,143.05,23604.0
2018-10-16 10:35:00,143.1,143.34,142.97,143.11,15463.0,143.1,143.34,142.97,143.11,15463.0
2018-10-16 10:40:00,143.18,143.54,143.0,143.48,28840.0,143.18,143.54,143.0,143.48,28840.0
2018-10-16 10:45:00,143.47,143.48,143.11,143.19,7739.0,143.47,143.48,143.11,143.19,7739.0
2018-10-16 10:50:00,143.18,143.58,143.12,143.43,10396.0,143.18,143.58,143.12,143.43,10396.0
2018-10-16 10:55:00,143.39,143.62,143.33,143.42,5748.0,143.39,143.62,143.33,143.42,5748.0
2018-10-16 11:00:00,143.4,143.5,143.27,143.49,14710.0,143.4,143.5,143.27,143.49,14710.0
2018-10-16 11:05:00,143.53,143.65,143.28,143.61,16035.0,143.53,143.65,143.28,143.61,16035.0
2018-10-16 11:10:00,143.56,143.88,143.5,143.87,9223.0,143.56,143.88,143.5,143.87,9223.0
2018-10-16 11:15:00,143.9,143.92,143.8,143.89,8317.0,143.9,143.92,143.8,143.89,8317.0
2018-10-16 11:20:00,143.89,144.11,143.86,144.11,10154.0,143.89,144.11,143.86,144.11,10154.0
2018-10-16 11:25:00,144.1,144.12,143.9,144.11,8650.0,144.1,144.12,143.9,144.11,8650.0
2018-10-16 11:30:00,144.1,144.56,144.04,144.55,10766.0,144.1,144.56,144.04,144.55,10766.0
2018-10-16 11:35:00,144.53,144.92,144.45,144.84,17060.0,144.53,144.92,144.45,144.84,17060.0
2018-10-16 11:40:00,144.84,145.16,144.83,145.02,29744.0,144.84,145.16,144.83,145.02,29744.0
2018-10-16 11:45:00,145.09,145.09,144.88,145.01,18244.0,145.09,145.09,144.88,145.01,18244.0
2018-10-16 11:50:00,144.9,145.31,144.88,145.23,17753.0,144.9,145.31,144.88,145.23,17753.0
2018-10-16 11:55:00,145.22,145.38,144.97,145.38,15688.0,145.22,145.38,144.97,145.38,15688.0
2018-10-16 12:00:00,145.39,145.66,145.31,145.35,32084.0,145.39,145.66,145.31,145.35,32084.0
2018-10-16 12:05:00,145.34,145.46,145.25,145.46,10952.0,145.34,145.46,145.25,145.46,10952.0
2018-10-16 12:10:00,145.44,145.51,145.36,145.46,8585.0,145.44,145.51,145.36,145.46,8585.0
2018-10-16 12:15:00,145.47,145.74,145.47,145.71,6709.0,145.47,145.74,145.47,145.71,6709.0
2018-10-16 12:20:00,145.7,146.04,145.68,146.0,26888.0,145.7,146.04,145.68,146.0,26888.0
2018-10-16 12:25:00,145.97,146.28,145.97,146.27,11255.0,145.97,146.28,145.97,146.27,11255.0
2018-10-16 12:30:00,146.35,147.22,146.34,146.84,51375.0,146.35,147.22,146.34,146.84,51375.0
2018-10-16 12:35:00,146.78,147.21,146.75,146.85,18677.0,146.78,147.21,146.75,146.85,18677.0
2018-10-16 12:40:00,146.84,146.89,146.76,146.76,9200.0,146.84,146.89,146.76,146.76,9200.0
2018-10-16 12:45:00,146.78,146.86,146.54,146.69,13841.0,146.78,146.86,146.54,146.69,13841.0
2018-10-16 12:50:00,146.68,146.68,146.38,146.46,9649.0,146.68,146.68,146.38,146.46,9649.0
2018-10-16 12:55:00,146.46,146.75,146.37,146.72,10149.0,146.46,146.75,146.37,146.72,10149.0
2018-10-16 13:00:00,146.73,146.78,146.66,146.71,9501.0,146.73,146.78,146.66,146.71,9501.0
2018-10-16 13:05:00,146.73,146.86,146.66,146.81,11408.0,146.73,146.86,146.66,146.81,11408.0
2018-10-16 13:10:00,146.85,146.89,146.73,146.81,9450.0,146.85,146.89,146.73,146.81,9450.0
2018-10-16 13:15:00,146.74,146.9,146.65,146.77,20496.0,146.74,146.9,146.65,146.77,20496.0
2018-10-16 13:20:00,146.82,146.88,146.77,146.84,3966.0,146.82,146.88,146.77,146.84,3966.0
2018-10-16 13:25:00,146.81,146.82,146.49,146.49,12179.0,146.81,146.82,146.49,146.49,12179.0
2018-10-16 13:30:00,146.5,146.57,146.34,146.38,10540.0,146.5,146.57,146.34,146.38,10540.0
2018-10-16 13:35:00,146.45,146.74,146.39,146.69,13575.0,146.45,146.74,146.39,146.69,13575.0
2018-10-16 13:40:00,146.71,146.86,146.7,146.86,8585.0,146.71,146.86,146.7,146.86,8585.0
2018-10-16 13:45:00,146.86,147.13,146.8,147.0,9621.0,146.86,147.13,146.8,147.0,9621.0
2018-10-16 13:50:00,147.01,147.16,146.98,147.02,36077.0,147.01,147.16,146.98,147.02,36077.0
2018-10-16 13:55:00,147.04,147.09,146.91,147.02,8350.0,147.04,147.09,146.91,147.02,8350.0
2018-10-16 14:00:00,147.02,147.02,146.78,146.78,7950.0,147.02,147.02,146.78,146.78,7950.0
2018-10-16 14:05:00,146.78,146.79,146.52,146.66,18215.0,146.78,146.79,146.52,146.66,18215.0
2018-10-16 14:10:00,146.68,146.74,146.1,146.15,14368.0,146.68,146.74,146.1,146.15,14368.0
2018-10-16 14:15:00,146.13,146.26,146.05,146.15,8700.0,146.13,146.26,146.05,146.15,8700.0
2018-10-16 14:20:00,146.13,146.15,145.94,146.03,10296.0,146.13,146.15,145.94,146.03,10296.0
2018-10-16 14:25:00,146.07,146.14,145.8,145.93,13304.0,146.07,146.14,145.8,145.93,13304.0
2018-10-16 14:30:00,145.93,145.95,145.52,145.54,16467.0,145.93,145.95,145.52,145.54,16467.0
2018-10-16 14:35:00,145.53,145.57,145.31,145.38,28121.0,145.53,145.57,145.31,145.38,28121.0
2018-10-16 14:40:00,145.42,145.91,145.42,145.87,4925.0,145.42,145.91,145.42,145.87,4925.0
2018-10-16 14:45:00,145.89,146.22,145.89,146.07,6716.0,145.89,146.22,145.89,146.07,6716.0
2018-10-16 14:50:00,146.1,146.16,146.03,146.06,9505.0,146.1,146.16,146.03,146.06,9505.0
2018-10-16 14:55:00,146.03,146.09,145.64,145.67,18129.0,146.03,146.09,145.64,145.67,18129.0
2018-10-16 15:00:00,145.69,145.79,145.61,145.63,11088.0,145.69,145.79,145.61,145.63,11088.0
2018-10-16 15:05:00,145.64,145.82,145.63,145.82,11451.0,145.64,145.82,145.63,145.82,11451.0
2018-10-16 15:10:00,145.79,145.89,145.69,145.89,15050.0,145.79,145.89,145.69,145.89,15050.0
2018-10-16 15:15:00,145.91,146.1,145.91,146.07,11652.0,145.91,146.1,145.91,146.07,11652.0
2018-10-16 15:20:00,146.06,146.19,146.0,146.15,11587.0,146.06,146.19,146.0,146.15,11587.0
2018-10-16 15:25:00,146.16,146.4,146.11,146.4,14866.0,146.16,146.4,146.11,146.4,14866.0
2018-10-16 15:30:00,146.4,146.55,146.34,146.53,9950.0,146.4,146.55,146.34,146.53,9950.0
2018-10-16 15:35:00,146.55,146.68,146.55,146.64,9600.0,146.55,146.68,146.55,146.64,9600.0
2018-10-16 15:40:00,146.66,146.84,146.63,146.8,14438.0,146.66,146.84,146.63,146.8,14438.0
2018-10-16 15:45:00,146.82,146.99,146.8,146.87,26292.0,146.82,146.99,146.8,146.87,26292.0
2018-10-16 15:50:00,146.88,147.1,146.85,146.94,42147.0,146.88,147.1,146.85,146.94,42147.0
2018-10-16 15:55:00,146.92,146.96,146.68,146.79,58069.0,146.92,146.96,146.68,146.79,58069.0
2018-10-17 09:30:00,146.98,147.77,146.98,147.1,23765.0,146.98,147.77,146.98,147.1,23765.0
2018-10-17 09:35:00,147.21,147.21,145.53,145.74,8212.0,147.21,147.21,145.53,145.74,8212.0
2018-10-17 09:40:00,145.63,145.93,145.18,145.51,8449.0,145.63,145.93,145.18,145.51,8449.0
2018-10-17 09:45:00,145.61,145.75,144.8,144.86,14202.0,145.61,145.75,144.8,144.86,14202.0
2018-10-17 09:50:00,144.8,145.08,144.19,144.62,18420.0,144.8,145.08,144.19,144.62,18420.0
2018-10-17 09:55:00,144.5,144.72,144.26,144.39,10120.0,144.5,144.72,144.26,144.39,10120.0
2018-10-17 10:00:00,144.28,144.39,143.68,143.74,13629.0,144.28,144.39,143.68,143.74,13629.0
2018-10-17 10:05:00,143.78,144.53,143.77,144.45,20045.0,143.78,144.53,143.77,144.45,20045.0
2018-10-17 10:10:00,144.56,144.67,143.82,144.0,8953.0,144.56,144.67,143.82,144.0,8953.0
2018-10-17 10:15:00,144.09,144.31,143.88,144.03,9700.0,144.09,144.31,143.88,144.03,9700.0
2018-10-17 10:20:00,143.99,144.4,143.99,144.13,5665.0,143.99,144.4,143.99,144.13,5665.0
2018-10-17 10:25:00,144.07,144.62,144.06,144.27,6074.0,144.07,144.62,144.06,144.27,6074.0
2018-10-17 10:30:00,144.43,144.77,144.21,144.22,11839.0,144.43,144.77,144.21,144.22,11839.0
2018-10-17 10:35:00,144.35,144.7,144.35,144.4,3442.0,144.35,144.7,144.35,144.4,3442.0
2018-10-17 10:40:00,144.36,144.37,144.04,144.15,13707.0,144.36,144.37,144.04,144.15,13707.0
2018-10-17 10:45:00,144.04,144.23,143.78,144.11,14791.0,144.04,144.23,143.78,144.11,14791.0
2018-10-17 10:50:00,143.97,144.34,143.97,144.2,6026.0,143.97,144.34,143.97,144.2,6026.0
2018-10-17 10:55:00,144.3,144.34,143.91,144.21,5042.0,144.3,144.34,143.91,144.21,5042.0
2018-10-17 11:00:00,144.13,144.26,144.08,144.21,4322.0,144.13,144.26,144.08,144.21,4322.0
2018-10-17 11:05:00,144.15,144.75,144.03,144.75,8874.0,144.15,144.75,144.03,144.75,8874.0
2018-10-17 11:10:00,144.76,144.85,144.55,144.63,4945.0,144.76,144.85,144.55,144.63,4945.0
2018-10-17 11:15:00,144.63,144.87,144.6,144.7,9527.0,144.63,144.87,144.6,144.7,9527.0
2018-10-17 11:20:00,144.69,144.72,144.43,144.63,6500.0,144.69,144.72,144.43,144.63,6500.0
2018-10-17 11:25:00,144.53,144.79,144.39,144.79,5050.0,144.53,144.79,144.39,144.79,5050.0
2018-10-17 11:30:00,144.85,145.05,144.81,144.87,8078.0,144.85,145.05,144.81,144.87,8078.0
2018-10-17 11:35:00,144.76,145.05,144.46,144.46,10169.0,144.76,145.05,144.46,144.46,10169.0
2018-10-17 11:40:00,144.33,144.8,144.33,144.67,9102.0,144.33,144.8,144.33,144.67,9102.0
2018-10-17 11:45:00,144.65,144.65,144.45,144.46,5734.0,144.65,144.65,144.45,144.46,5734.0
2018-10-17 11:50:00,144.47,144.47,144.27,144.35,3374.0,144.47,144.47,144.27,144.35,3374.0
2018-10-17 11:55:00,144.3,144.63,144.25,144.63,2900.0,144.3,144.63,144.25,144.63,2900.0
2018-10-17 12:00:00,144.52,144.65,144.37,144.38,2200.0,144.52,144.65,144.37,144.38,2200.0
2018-10-17 12:05:00,144.32,144.4,144.18,144.22,3104.0,144.32,144.4,144.18,144.22,3104.0
2018-10-17 12:10:00,144.11,144.11,143.76,144.11,9132.0,144.11,144.11,143.76,144.11,9132.0
2018-10-17 12:15:00,144.11,144.32,144.08,144.25,4494.0,144.11,144.32,144.08,144.25,4494.0
2018-10-17 12:20:00,144.2,144.27,143.94,143.94,3020.0,144.2,144.27,143.94,143.94,3020.0
2018-10-17 12:25:00,143.96,144.0,143.5,143.5,7890.0,143.96,144.0,143.5,143.5,7890.0
2018-10-17 12:30:00,143.45,143.75,143.39,143.65,9306.0,143.45,143.75,143.39,143.65,9306.0
2018-10-17 12:35:00,143.7,143.7,143.5,143.63,4300.0,143.7,143.7,143.5,143.63,4300.0
2018-10-17 12:40:00,143.73,143.97,143.72,143.83,3000.0,143.73,143.97,143.72,143.83,3000.0
2018-10-17 12:45:00,143.85,143.85,143.4,143.4,2300.0,143.85,143.85,143.4,143.4,2300.0
2018-10-17 12:50:00,143.39,143.68,143.39,143.66,5926.0,143.39,143.68,143.39,143.66,5926.0
2018-10-17 12:55:00,143.72,143.79,143.58,143.62,2550.0,143.72,143.79,143.58,143.62,2550.0
2018-10-17 13:00:00,143.64,143.89,143.62,143.89,3497.0,143.64,143.89,143.62,143.89,3497.0
2018-10-17 13:05:00,143.98,144.15,143.97,144.0,2500.0,143.98,144.15,143.97,144.0,2500.0
2018-10-17 13:10:00,144.09,144.33,144.09,144.21,3400.0,144.09,144.33,144.09,144.21,3400.0
2018-10-17 13:15:00,144.14,144.14,143.95,144.03,1399.0,144.14,144.14,143.95,144.03,1399.0
2018-10-17 13:20:00,144.01,144.29,144.01,144.24,2900.0,144.01,144.29,144.01,144.24,2900.0
2018-10-17 13:25:00,144.23,144.24,144.11,144.2,1200.0,144.23,144.24,144.11,144.2,1200.0
2018-10-17 13:30:00,144.25,144.29,143.91,144.15,5995.0,144.25,144.29,143.91,144.15,5995.0
2018-10-17 13:35:00,144.02,144.17,144.02,144.16,3351.0,144.02,144.17,144.02,144.16,3351.0
2018-10-17 13:40:00,144.11,144.23,144.11,144.2,3495.0,144.11,144.23,144.11,144.2,3495.0
2018-10-17 13:45:00,144.19,144.3,144.04,144.04,5454.0,144.19,144.3,144.04,144.04,5454.0
2018-10-17 13:50:00,144.01,144.01,143.85,143.95,5363.0,144.01,144.01,143.85,143.95,5363.0
2018-10-17 13:55:00,143.96,144.1,143.9,143.99,5585.0,143.96,144.1,143.9,143.99,5585.0
2018-10-17 14:00:00,143.9,144.02,143.72,143.78,6005.0,143.9,144.02,143.72,143.78,6005.0
2018-10-17 14:05:00,143.88,143.94,143.74,143.74,5800.0,143.88,143.94,143.74,143.74,5800.0
2018-10-17 14:10:00,143.7,143.7,143.4,143.4,8427.0,143.7,143.7,143.4,143.4,8427.0
2018-10-17 14:15:00,143.4,143.43,143.1,143.28,9679.0,143.4,143.43,143.1,143.28,9679.0
2018-10-17 14:20:00,143.16,143.17,142.82,142.87,17702.0,143.16,143.17,142.82,142.87,17702.0
2018-10-17 14:25:00,142.96,143.03,142.75,142.77,8828.0,142.96,143.03,142.75,142.77,8828.0
2018-10-17 14:30:00,142.77,143.01,142.75,142.88,10948.0,142.77,143.01,142.75,142.88,10948.0
2018-10-17 14:35:00,142.86,143.2,142.84,143.18,3750.0,142.86,143.2,142.84,143.18,3750.0
2018-10-17 14:40:00,143.34,143.53,143.24,143.53,5000.0,143.34,143.53,143.24,143.53,5000.0
2018-10-17 14:45:00,143.53,143.53,143.28,143.43,9321.0,143.53,143.53,143.28,143.43,9321.0
2018-10-17 14:50:00,143.51,143.57,143.4,143.49,9244.0,143.51,143.57,143.4,143.49,9244.0
2018-10-17 14:55:00,143.5,143.7,143.45,143.6,7100.0,143.5,143.7,143.45,143.6,7100.0
2018-10-17 15:00:00,143.66,144.0,143.65,143.67,18883.0,143.66,144.0,143.65,143.67,18883.0
2018-10-17 15:05:00,143.81,143.82,143.43,143.82,5400.0,143.81,143.82,143.43,143.82,5400.0
2018-10-17 15:10:00,143.76,143.76,143.43,143.46,11430.0,143.76,143.76,143.43,143.46,11430.0
2018-10-17 15:15:00,143.4,143.53,143.26,143.44,8257.0,143.4,143.53,143.26,143.44,8257.0
2018-10-17 15:20:00,143.44,143.62,143.42,143.59,5092.0,143.44,143.62,143.42,143.59,5092.0
2018-10-17 15:25:00,143.6,143.76,143.59,143.75,8147.0,143.6,143.76,143.59,143.75,8147.0
2018-10-17 15:30:00,143.72,143.87,143.48,143.65,16329.0,143.72,143.87,143.48,143.65,16329.0
2018-10-17 15:35:00,143.6,143.79,143.58,143.79,6692.0,143.6,143.79,143.58,143.79,6692.0
2018-10-17 15:40:00,143.73,143.92,143.57,143.68,33069.0,143.73,143.92,143.57,143.68,33069.0
2018-10-17 15:45:00,143.63,143.76,143.55,143.66,16664.0,143.63,143.76,143.55,143.66,16664.0
2018-10-17 15:50:00,143.64,143.79,143.53,143.55,21760.0,143.64,143.79,143.53,143.55,21760.0
2018-10-17 15:55:00,143.56,143.59,143.46,143.56,46730.0,143.56,143.59,143.46,143.56,46730.0
2018-10-18 09:30:00,143.09,143.38,142.65,143.17,19464.0,143.09,143.38,142.65,143.17,19464.0
2018-10-18 09:35:00,143.03,144.3,143.0,144.16,11395.0,143.03,144.3,143.0,144.16,11395.0
2018-10-18 09:40:00,144.3,144.85,144.18,144.85,12286.0,144.3,144.85,144.18,144.85,12286.0
2018-10-18 09:45:00,144.88,144.97,144.38,144.97,16477.0,144.88,144.97,144.38,144.97,16477.0
2018-10-18 09:50:00,144.97,144.97,144.71,144.74,7268.0,144.97,144.97,144.71,144.74,7268.0
2018-10-18 09:55:00,144.74,144.74,144.25,144.48,7240.0,144.74,144.74,144.25,144.48,7240.0
2018-10-18 10:00:00,144.35,144.83,144.01,144.83,12546.0,144.35,144.83,144.01,144.83,12546.0
2018-10-18 10:05:00,144.76,144.77,144.3,144.3,5300.0,144.76,144.77,144.3,144.3,5300.0
2018-10-18 10:10:00,144.26,144.48,144.1,144.26,9083.0,144.26,144.48,144.1,144.26,9083.0
2018-10-18 10:15:00,144.15,145.19,144.14,145.19,13103.0,144.15,145.19,144.14,145.19,13103.0
2018-10-18 10:20:00,145.17,145.65,144.94,145.6,22876.0,145.17,145.65,144.94,145.6,22876.0
2018-10-18 10:25:00,145.65,145.65,145.36,145.59,7438.0,145.65,145.65,145.36,145.59,7438.0
2018-10-18 10:30:00,145.58,145.6,145.0,145.0,6546.0,145.58,145.6,145.0,145.0,6546.0
2018-10-18 10:35:00,144.91,145.16,144.79,145.09,15624.0,144.91,145.16,144.79,145.09,15624.0
2018-10-18 10:40:00,145.04,145.13,144.73,144.76,10272.0,145.04,145.13,144.73,144.76,10272.0
2018-10-18 10:45:00,144.71,144.98,144.58,144.82,9636.0,144.71,144.98,144.58,144.82,9636.0
2018-10-18 10:50:00,144.86,145.04,144.75,144.88,7730.0,144.86,145.04,144.75,144.88,7730.0
2018-10-18 10:55:00,144.99,145.39,144.99,145.21,6477.0,144.99,145.39,144.99,145.21,6477.0
2018-10-18 11:00:00,145.28,145.28,144.65,144.75,6400.0,145.28,145.28,144.65,144.75,6400.0
2018-10-18 11:05:00,144.85,144.85,144.25,144.44,13037.0,144.85,144.85,144.25,144.44,13037.0
2018-10-18 11:10:00,144.44,144.51,144.05,144.05,10237.0,144.44,144.51,144.05,144.05,10237.0
2018-10-18 11:15:00,144.08,144.1,143.86,143.88,5514.0,144.08,144.1,143.86,143.88,5514.0
2018-10-18 11:20:00,143.77,143.81,143.43,143.6,7850.0,143.77,143.81,143.43,143.6,7850.0
2018-10-18 11:25:00,143.66,143.81,143.34,143.5,12097.0,143.66,143.81,143.34,143.5,12097.0
2018-10-18 11:30:00,143.48,143.75,143.34,143.34,7990.0,143.48,143.75,143.34,143.34,7990.0
2018-10-18 11:35:00,143.29,143.31,143.0,143.07,11172.0,143.29,143.31,143.0,143.07,11172.0
2018-10-18 11:40:00,143.02,143.13,142.92,142.98,6706.0,143.02,143.13,142.92,142.98,6706.0
2018-10-18 11:45:00,142.98,142.98,142.46,142.47,9767.0,142.98,142.98,142.46,142.47,9767.0
2018-10-18 11:50:00,142.56,142.58,142.06,142.42,11300.0,142.56,142.58,142.06,142.42,11300.0
2018-10-18 11:55:00,142.46,142.53,142.34,142.47,14201.0,142.46,142.53,142.34,142.47,14201.0
2018-10-18 12:00:00,142.41,142.67,142.41,142.64,9350.0,142.41,142.67,142.41,142.64,9350.0
2018-10-18 12:05:00,142.68,142.98,142.66,142.78,16499.0,142.68,142.98,142.66,142.78,16499.0
2018-10-18 12:10:00,142.72,142.72,142.54,142.56,9197.0,142.72,142.72,142.54,142.56,9197.0
2018-10-18 12:15:00,142.59,142.6,142.19,142.29,23366.0,142.59,142.6,142.19,142.29,23366.0
2018-10-18 12:20:00,142.27,142.84,142.12,142.75,16410.0,142.27,142.84,142.12,142.75,16410.0
2018-10-18 12:25:00,142.79,142.89,142.7,142.75,15262.0,142.79,142.89,142.7,142.75,15262.0
2018-10-18 12:30:00,142.72,142.83,142.53,142.75,6531.0,142.72,142.83,142.53,142.75,6531.0
2018-10-18 12:35:00,142.68,142.96,142.64,142.94,7259.0,142.68,142.96,142.64,142.94,7259.0
2018-10-18 12:40:00,142.97,143.15,142.92,142.94,9784.0,142.97,143.15,142.92,142.94,9784.0
2018-10-18 12:45:00,142.99,143.0,142.67,142.67,10380.0,142.99,143.0,142.67,142.67,10380.0
2018-10-18 12:50:00,142.66,142.8,142.46,142.61,9702.0,142.66,142.8,142.46,142.61,9702.0
2018-10-18 12:55:00,142.61,142.85,142.6,142.73,4300.0,142.61,142.85,142.6,142.73,4300.0
2018-10-18 13:00:00,142.69,142.77,142.52,142.52,5778.0,142.69,142.77,142.52,142.52,5778.0
2018-10-18 13:05:00,142.52,142.52,142.29,142.38,7095.0,142.52,142.52,142.29,142.38,7095.0
2018-10-18 13:10:00,142.29,142.47,142.28,142.43,6052.0,142.29,142.47,142.28,142.43,6052.0
2018-10-18 13:15:00,142.4,142.52,142.28,142.3,6962.0,142.4,142.52,142.28,142.3,6962.0
2018-10-18 13:20:00,142.29,142.37,142.0,142.21,13650.0,142.29,142.37,142.0,142.21,13650.0
2018-10-18 13:25:00,142.14,142.17,141.69,141.69,17615.0,142.14,142.17,141.69,141.69,17615.0
2018-10-18 13:30:00,141.69,141.83,141.4,141.44,11983.0,141.69,141.83,141.4,141.44,11983.0
2018-10-18 13:35:00,141.52,141.74,141.43,141.62,8198.0,141.52,141.74,141.43,141.62,8198.0
2018-10-18 13:40:00,141.6,141.63,140.92,141.05,32056.0,141.6,141.63,140.92,141.05,32056.0
2018-10-18 13:45:00,141.13,141.38,141.06,141.36,11409.0,141.13,141.38,141.06,141.36,11409.0
2018-10-18 13:50:00,141.36,141.42,141.12,141.36,8999.0,141.36,141.42,141.12,141.36,8999.0
2018-10-18 13:55:00,141.37,141.59,141.22,141.25,16741.0,141.37,141.59,141.22,141.25,16741.0
2018-10-18 14:00:00,141.22,141.6,141.16,141.6,11077.0,141.22,141.6,141.16,141.6,11077.0
2018-10-18 14:05:00,141.54,142.79,141.53,142.62,44163.0,141.54,142.79,141.53,142.62,44163.0
2018-10-18 14:10:00,142.63,142.69,142.12,142.12,8740.0,142.63,142.69,142.12,142.12,8740.0
2018-10-18 14:15:00,142.2,142.42,142.12,142.29,17040.0,142.2,142.42,142.12,142.29,17040.0
2018-10-18 14:20:00,142.23,142.61,142.16,142.52,16503.0,142.23,142.61,142.16,142.52,16503.0
2018-10-18 14:25:00,142.47,142.47,142.07,142.11,5301.0,142.47,142.47,142.07,142.11,5301.0
2018-10-18 14:30:00,142.04,142.47,142.0,142.34,9100.0,142.04,142.47,142.0,142.34,9100.0
2018-10-18 14:35:00,142.33,142.69,142.33,142.56,9721.0,142.33,142.69,142.33,142.56,9721.0
2018-10-18 14:40:00,142.61,143.08,142.54,143.02,8004.0,142.61,143.08,142.54,143.02,8004.0
2018-10-18 14:45:00,143.11,143.16,142.7,142.9,22475.0,143.11,143.16,142.7,142.9,22475.0
2018-10-18 14:50:00,142.89,143.22,142.87,143.03,18589.0,142.89,143.22,142.87,143.03,18589.0
2018-10-18 14:55:00,142.99,143.05,142.79,142.83,12381.0,142.99,143.05,142.79,142.83,12381.0
2018-10-18 15:00:00,142.83,142.89,142.42,142.46,11225.0,142.83,142.89,142.42,142.46,11225.0
2018-10-18 15:05:00,142.34,142.38,142.15,142.2,14728.0,142.34,142.38,142.15,142.2,14728.0
2018-10-18 15:10:00,142.13,142.25,142.02,142.18,12513.0,142.13,142.25,142.02,142.18,12513.0
2018-10-18 15:15:00,142.19,142.73,142.19,142.46,11936.0,142.19,142.73,142.19,142.46,11936.0
2018-10-18 15:20:00,142.4,142.71,142.39,142.64,15945.0,142.4,142.71,142.39,142.64,15945.0
2018-10-18 15:25:00,142.62,142.85,142.57,142.75,14622.0,142.62,142.85,142.57,142.75,14622.0
2018-10-18 15:30:00,142.7,142.7,142.32,142.42,16473.0,142.7,142.7,142.32,142.42,16473.0
2018-10-18 15:35:00,142.4,142.76,142.31,142.75,20311.0,142.4,142.76,142.31,142.75,20311.0
2018-10-18 15:40:00,142.78,142.98,142.65,142.7,19977.0,142.78,142.98,142.65,142.7,19977.0
2018-10-18 15:45:00,142.65,142.96,142.64,142.96,28134.0,142.65,142.96,142.64,142.96,28134.0
2018-10-18 15:50:00,142.92,142.92,142.48,142.5,35326.0,142.92,142.92,142.48,142.5,35326.0
2018-10-18 15:55:00,142.52,142.82,142.51,142.69,51056.0,142.52,142.82,142.51,142.69,51056.0
2018-10-19 09:30:00,143.48,144.1,141.7,142.0,25743.0,143.48,144.1,141.7,142.0,25743.0
2018-10-19 09:35:00,141.98,142.82,141.63,142.74,14181.0,141.98,142.82,141.63,142.74,14181.0
2018-10-19 09:40:00,142.61,143.31,142.6,142.68,19078.0,142.61,143.31,142.6,142.68,19078.0
2018-10-19 09:45:00,142.68,143.07,142.48,142.48,9870.0,142.68,143.07,142.48,142.48,9870.0
2018-10-19 09:50:00,142.55,142.92,142.41,142.54,9465.0,142.55,142.92,142.41,142.54,9465.0
2018-10-19 09:55:00,142.62,142.74,142.51,142.55,7675.0,142.62,142.74,142.51,142.55,7675.0
2018-10-19 10:00:00,142.66,142.91,142.64,142.78,10390.0,142.66,142.91,142.64,142.78,10390.0
2018-10-19 10:05:00,142.75,143.08,142.66,142.92,7900.0,142.75,143.08,142.66,142.92,7900.0
2018-10-19 10:10:00,142.85,142.97,142.38,142.38,16855.0,142.85,142.97,142.38,142.38,16855.0
2018-10-19 10:15:00,142.42,142.81,142.3,142.4,13782.0,142.42,142.81,142.3,142.4,13782.0
2018-10-19 10:20:00,142.35,142.92,142.35,142.81,10800.0,142.35,142.92,142.35,142.81,10800.0
2018-10-19 10:25:00,142.78,143.35,142.66,142.97,10960.0,142.78,143.35,142.66,142.97,10960.0
2018-10-19 10:30:00,143.0,143.0,142.69,142.81,31250.0,143.0,143.0,142.69,142.81,31250.0
2018-10-19 10:35:00,142.88,142.92,142.38,142.51,10391.0,142.88,142.92,142.38,142.51,10391.0
2018-10-19 10:40:00,142.38,142.53,142.14,142.22,9481.0,142.38,142.53,142.14,142.22,9481.0
2018-10-19 10:45:00,142.2,142.22,141.6,141.6,9878.0,142.2,142.22,141.6,141.6,9878.0
2018-10-19 10:50:00,141.52,141.82,141.48,141.48,8761.0,141.52,141.82,141.48,141.48,8761.0
2018-10-19 10:55:00,141.47,142.1,141.47,142.1,9337.0,141.47,142.1,141.47,142.1,9337.0
2018-10-19 11:00:00,142.2,142.5,141.88,142.01,13278.0,142.2,142.5,141.88,142.01,13278.0
2018-10-19 11:05:00,142.08,142.38,142.08,142.24,4378.0,142.08,142.38,142.08,142.24,4378.0
2018-10-19 11:10:00,142.27,142.48,142.03,142.37,5267.0,142.27,142.48,142.03,142.37,5267.0
2018-10-19 11:15:00,142.32,142.45,142.23,142.31,5979.0,142.32,142.45,142.23,142.31,5979.0
2018-10-19 11:20:00,142.19,142.24,141.87,141.89,6500.0,142.19,142.24,141.87,141.89,6500.0
2018-10-19 11:25:00,141.71,141.8,141.48,141.48,11256.0,141.71,141.8,141.48,141.48,11256.0
2018-10-19 11:30:00,141.58,141.62,141.27,141.35,10094.0,141.58,141.62,141.27,141.35,10094.0
2018-10-19 11:35:00,141.33,141.33,141.19,141.27,13440.0,141.33,141.33,141.19,141.27,13440.0
2018-10-19 11:40:00,141.23,141.29,141.02,141.05,21180.0,141.23,141.29,141.02,141.05,21180.0
2018-10-19 11:45:00,141.05,141.14,140.17,140.18,28174.0,141.05,141.14,140.17,140.18,28174.0
2018-10-19 11:50:00,140.24,140.26,139.53,139.64,33886.0,140.24,140.26,139.53,139.64,33886.0
2018-10-19 11:55:00,139.56,139.92,139.08,139.85,26574.0,139.56,139.92,139.08,139.85,26574.0
2018-10-19 12:00:00,139.89,140.07,139.79,140.01,9160.0,139.89,140.07,139.79,140.01,9160.0
2018-10-19 12:05:00,140.01,140.19,139.79,139.8,4838.0,140.01,140.19,139.79,139.8,4838.0
2018-10-19 12:10:00,139.85,139.96,139.17,139.25,15995.0,139.85,139.96,139.17,139.25,15995.0
2018-10-19 12:15:00,139.24,139.32,138.72,138.99,18175.0,139.24,139.32,138.72,138.99,18175.0
2018-10-19 12:20:00,138.96,138.96,138.74,138.87,9847.0,138.96,138.96,138.74,138.87,9847.0
2018-10-19 12:25:00,138.7,138.76,138.25,138.33,49447.0,138.7,138.76,138.25,138.33,49447.0
2018-10-19 12:30:00,138.34,138.4,137.84,137.85,20934.0,138.34,138.4,137.84,137.85,20934.0
2018-10-19 12:35:00,137.84,138.02,137.72,137.93,19378.0,137.84,138.02,137.72,137.93,19378.0
2018-10-19 12:40:00,137.86,138.15,137.78,137.96,14909.0,137.86,138.15,137.78,137.96,14909.0
2018-10-19 12:45:00,137.97,138.73,137.97,138.73,17286.0,137.97,138.73,137.97,138.73,17286.0
2018-10-19 12:50:00,138.75,138.8,138.51,138.78,6900.0,138.75,138.8,138.51,138.78,6900.0
2018-10-19 12:55:00,138.93,139.3,138.93,139.14,10902.0,138.93,139.3,138.93,139.14,10902.0
2018-10-19 13:00:00,139.13,139.14,138.67,138.79,8544.0,139.13,139.14,138.67,138.79,8544.0
2018-10-19 13:05:00,138.76,138.78,138.29,138.29,12095.0,138.76,138.78,138.29,138.29,12095.0
2018-10-19 13:10:00,138.4,138.92,138.35,138.84,6202.0,138.4,138.92,138.35,138.84,6202.0
2018-10-19 13:15:00,138.83,139.02,138.66,138.75,9597.0,138.83,139.02,138.66,138.75,9597.0
2018-10-19 13:20:00,138.8,138.91,138.74,138.9,5582.0,138.8,138.91,138.74,138.9,5582.0
2018-10-19 13:25:00,138.9,138.97,138.56,138.76,9711.0,138.9,138.97,138.56,138.76,9711.0
2018-10-19 13:30:00,138.67,138.91,138.67,138.78,7383.0,138.67,138.91,138.67,138.78,7383.0
2018-10-19 13:35:00,138.81,138.9,138.61,138.64,11000.0,138.81,138.9,138.61,138.64,11000.0
2018-10-19 13:40:00,138.64,138.75,138.23,138.37,6690.0,138.64,138.75,138.23,138.37,6690.0
2018-10-19 13:45:00,138.34,138.36,138.07,138.17,8630.0,138.34,138.36,138.07,138.17,8630.0
2018-10-19 13:50:00,138.17,138.22,137.99,138.05,7200.0,138.17,138.22,137.99,138.05,7200.0
2018-10-19 13:55:00,138.01,138.37,138.0,138.22,6750.0,138.01,138.37,138.0,138.22,6750.0
2018-10-19 14:00:00,138.19,138.19,137.92,137.92,4943.0,138.19,138.19,137.92,137.92,4943.0
2018-10-19 14:05:00,137.94,138.13,137.68,137.88,16896.0,137.94,138.13,137.68,137.88,16896.0
2018-10-19 14:10:00,137.84,138.05,137.83,138.01,6674.0,137.84,138.05,137.83,138.01,6674.0
2018-10-19 14:15:00,138.08,138.11,137.89,138.06,6000.0,138.08,138.11,137.89,138.06,6000.0
2018-10-19 14:20:00,138.07,138.36,137.94,138.36,22847.0,138.07,138.36,137.94,138.36,22847.0
2018-10-19 14:25:00,138.37,138.65,138.14,138.14,15750.0,138.37,138.65,138.14,138.14,15750.0
2018-10-19 14:30:00,138.12,138.27,137.98,138.06,16662.0,138.12,138.27,137.98,138.06,16662.0
2018-10-19 14:35:00,138.08,138.24,138.05,138.13,8219.0,138.08,138.24,138.05,138.13,8219.0
2018-10-19 14:40:00,138.1,138.22,137.88,137.89,13305.0,138.1,138.22,137.88,137.89,13305.0
2018-10-19 14:45:00,137.94,138.08,137.77,138.04,15516.0,137.94,138.08,137.77,138.04,15516.0
2018-10-19 14:50:00,137.99,138.21,137.98,138.0,19650.0,137.99,138.21,137.98,138.0,19650.0
2018-10-19 14:55:00,138.0,138.05,137.65,137.65,19022.0,138.0,138.05,137.65,137.65,19022.0
2018-10-19 15:00:00,137.67,137.81,137.37,137.37,16061.0,137.67,137.81,137.37,137.37,16061.0
2018-10-19 15:05:00,137.41,137.65,137.36,137.42,14292.0,137.41,137.65,137.36,137.42,14292.0
2018-10-19 15:10:00,137.45,137.63,137.35,137.35,13628.0,137.45,137.63,137.35,137.35,13628.0
2018-10-19 15:15:00,137.37,137.69,137.35,137.65,18042.0,137.37,137.69,137.35,137.65,18042.0
2018-10-19 15:20:00,137.65,137.79,137.42,137.42,17471.0,137.65,137.79,137.42,137.42,17471.0
2018-10-19 15:25:00,137.43,137.81,137.37,137.81,25568.0,137.43,137.81,137.37,137.81,25568.0
2018-10-19 15:30:00,137.78,137.78,137.35,137.39,27199.0,137.78,137.78,137.35,137.39,27199.0
2018-10-19 15:35:00,137.4,137.45,137.21,137.28,35964.0,137.4,137.45,137.21,137.28,35964.0
2018-10-19 15:40:00,137.26,137.26,136.91,137.09,44893.0,137.26,137.26,136.91,137.09,44893.0
2018-10-19 15:45:00,137.11,137.11,136.83,137.0,73154.0,137.11,137.11,136.83,137.0,73154.0
2018-10-19 15:50:00,137.04,137.16,137.01,137.01,52220.0,137.04,137.16,137.01,137.01,52220.0
2018-10-19 15:55:00,137.01,137.01,136.53,136.78,107655.0,137.01,137.01,136.53,136.78,107655.0
2018-10-22 09:30:00,136.47,138.4,136.02,138.39,39362.0,136.47,138.4,136.02,138.39,39362.0
2018-10-22 09:35:00,138.31,139.19,137.97,138.12,34152.0,138.31,139.19,137.97,138.12,34152.0
2018-10-22 09:40:00,138.35,138.6,137.62,138.29,12406.0,138.35,138.6,137.62,138.29,12406.0
2018-10-22 09:45:00,138.17,139.32,137.95,139.32,16926.0,138.17,139.32,137.95,139.32,16926.0
2018-10-22 09:50:00,139.24,139.24,138.28,138.42,29615.0,139.24,139.24,138.28,138.42,29615.0
2018-10-22 09:55:00,138.29,138.29,137.28,137.32,11795.0,138.29,138.29,137.28,137.32,11795.0
2018-10-22 10:00:00,137.36,138.08,137.25,137.59,12550.0,137.36,138.08,137.25,137.59,12550.0
2018-10-22 10:05:00,137.55,137.65,137.28,137.56,18169.0,137.55,137.65,137.28,137.56,18169.0
2018-10-22 10:10:00,137.57,138.18,137.57,137.66,17886.0,137.57,138.18,137.57,137.66,17886.0
2018-10-22 10:15:00,137.66,137.89,137.35,137.47,22867.0,137.66,137.89,137.35,137.47,22867.0
2018-10-22 10:20:00,137.38,137.61,137.07,137.52,12556.0,137.38,137.61,137.07,137.52,12556.0
2018-10-22 10:25:00,137.62,137.69,137.26,137.43,17842.0,137.62,137.69,137.26,137.43,17842.0
2018-10-22 10:30:00,137.4,137.9,137.3,137.77,5900.0,137.4,137.9,137.3,137.77,5900.0
2018-10-22 10:35:00,137.75,138.04,137.44,138.04,14183.0,137.75,138.04,137.44,138.04,14183.0
2018-10-22 10:40:00,137.87,138.65,137.87,138.43,12807.0,137.87,138.65,137.87,138.43,12807.0
2018-10-22 10:45:00,138.37,139.32,138.36,139.17,11190.0,138.37,139.32,138.36,139.17,11190.0
2018-10-22 10:50:00,139.04,139.31,138.85,139.1,11824.0,139.04,139.31,138.85,139.1,11824.0
2018-10-22 10:55:00,139.0,139.67,138.9,139.59,12834.0,139.0,139.67,138.9,139.59,12834.0
2018-10-22 11:00:00,139.51,139.53,138.96,139.2,10450.0,139.51,139.53,138.96,139.2,10450.0
2018-10-22 11:05:00,139.21,139.71,139.2,139.45,9796.0,139.21,139.71,139.2,139.45,9796.0
2018-10-22 11:10:00,139.51,139.52,139.14,139.17,7428.0,139.51,139.52,139.14,139.17,7428.0
2018-10-22 11:15:00,139.34,139.79,139.23,139.72,10420.0,139.34,139.79,139.23,139.72,10420.0
2018-10-22 11:20:00,139.68,140.13,139.43,139.96,9942.0,139.68,140.13,139.43,139.96,9942.0
2018-10-22 11:25:00,140.1,140.1,139.67,139.75,8216.0,140.1,140.1,139.67,139.75,8216.0
2018-10-22 11:30:00,139.63,139.63,139.43,139.43,2500.0,139.63,139.63,139.43,139.43,2500.0
2018-10-22 11:35:00,139.44,139.79,139.43,139.72,19817.0,139.44,139.79,139.43,139.72,19817.0
2018-10-22 11:40:00,139.66,139.67,139.45,139.67,8997.0,139.66,139.67,139.45,139.67,8997.0
2018-10-22 11:45:00,139.67,139.92,139.46,139.75,9964.0,139.67,139.92,139.46,139.75,9964.0
2018-10-22 11:50:00,139.71,139.75,139.3,139.3,7592.0,139.71,139.75,139.3,139.3,7592.0
2018-10-22 11:55:00,139.3,139.72,139.25,139.52,9417.0,139.3,139.72,139.25,139.52,9417.0
2018-10-22 12:00:00,139.55,139.64,139.45,139.59,5000.0,139.55,139.64,139.45,139.59,5000.0
2018-10-22 12:05:00,139.62,140.06,139.62,139.85,8363.0,139.62,140.06,139.62,139.85,8363.0
2018-10-22 12:10:00,139.8,139.8,139.36,139.36,6191.0,139.8,139.8,139.36,139.36,6191.0
2018-10-22 12:15:00,139.41,139.54,139.28,139.41,8616.0,139.41,139.54,139.28,139.41,8616.0
2018-10-22 12:20:00,139.51,139.6,139.42,139.52,10303.0,139.51,139.6,139.42,139.52,10303.0
2018-10-22 12:25:00,139.44,139.83,139.34,139.82,10509.0,139.44,139.83,139.34,139.82,10509.0
2018-10-22 12:30:00,139.94,139.98,139.52,139.52,12007.0,139.94,139.98,139.52,139.52,12007.0
2018-10-22 12:35:00,139.52,139.8,139.42,139.65,7978.0,139.52,139.8,139.42,139.65,7978.0
2018-10-22 12:40:00,139.69,140.22,139.69,140.1,17298.0,139.69,140.22,139.69,140.1,17298.0
2018-10-22 12:45:00,140.09,140.16,139.73,139.73,7220.0,140.09,140.16,139.73,139.73,7220.0
2018-10-22 12:50:00,139.72,140.17,139.72,140.14,10557.0,139.72,140.17,139.72,140.14,10557.0
2018-10-22 12:55:00,140.05,140.15,139.91,139.94,9653.0,140.05,140.15,139.91,139.94,9653.0
2018-10-22 13:00:00,139.9,140.04,139.9,139.9,9356.0,139.9,140.04,139.9,139.9,9356.0
2018-10-22 13:05:00,139.89,140.32,139.88,140.25,12140.0,139.89,140.32,139.88,140.25,12140.0
2018-10-22 13:10:00,140.15,140.34,140.06,140.34,5000.0,140.15,140.34,140.06,140.34,5000.0
2018-10-22 13:15:00,140.3,140.49,140.29,140.41,6100.0,140.3,140.49,140.29,140.41,6100.0
2018-10-22 13:20:00,140.4,140.62,140.23,140.24,11450.0,140.4,140.62,140.23,140.24,11450.0
2018-10-22 13:25:00,140.24,140.32,140.14,140.2,4800.0,140.24,140.32,140.14,140.2,4800.0
2018-10-22 13:30:00,140.19,140.35,140.02,140.31,6600.0,140.19,140.35,140.02,140.31,6600.0
2018-10-22 13:35:00,140.36,140.61,140.24,140.28,7467.0,140.36,140.61,140.24,140.28,7467.0
2018-10-22 13:40:00,140.41,140.89,140.38,140.89,17923.0,140.41,140.89,140.38,140.89,17923.0
2018-10-22 13:45:00,140.81,140.9,140.54,140.59,9491.0,140.81,140.9,140.54,140.59,9491.0
2018-10-22 13:50:00,140.49,140.6,140.38,140.52,6845.0,140.49,140.6,140.38,140.52,6845.0
2018-10-22 13:55:00,140.47,140.48,140.0,140.0,16199.0,140.47,140.48,140.0,140.0,16199.0
2018-10-22 14:00:00,139.99,140.05,139.72,139.72,10854.0,139.99,140.05,139.72,139.72,10854.0
2018-10-22 14:05:00,139.71,139.96,139.71,139.92,10564.0,139.71,139.96,139.71,139.92,10564.0
2018-10-22 14:10:00,139.92,140.02,139.66,139.74,6401.0,139.92,140.02,139.66,139.74,6401.0
2018-10-22 14:15:00,139.68,139.82,139.53,139.6,9513.0,139.68,139.82,139.53,139.6,9513.0
2018-10-22 14:20:00,139.62,139.98,139.61,139.79,7800.0,139.62,139.98,139.61,139.79,7800.0
2018-10-22 14:25:00,139.81,139.95,139.73,139.77,4850.0,139.81,139.95,139.73,139.77,4850.0
2018-10-22 14:30:00,139.76,139.93,139.74,139.93,5427.0,139.76,139.93,139.74,139.93,5427.0
2018-10-22 14:35:00,139.91,140.12,139.9,139.94,6944.0,139.91,140.12,139.9,139.94,6944.0
2018-10-22 14:40:00,139.92,139.98,139.76,139.89,9171.0,139.92,139.98,139.76,139.89,9171.0
2018-10-22 14:45:00,139.97,140.35,139.91,140.23,7983.0,139.97,140.35,139.91,140.23,7983.0
2018-10-22 14:50:00,140.22,140.36,140.13,140.15,7034.0,140.22,140.36,140.13,140.15,7034.0
2018-10-22 14:55:00,140.13,140.13,139.91,139.98,12181.0,140.13,140.13,139.91,139.98,12181.0
2018-10-22 15:00:00,139.93,140.51,139.93,140.45,7250.0,139.93,140.51,139.93,140.45,7250.0
2018-10-22 15:05:00,140.49,140.49,140.19,140.24,6550.0,140.49,140.49,140.19,140.24,6550.0
2018-10-22 15:10:00,140.23,140.4,140.17,140.33,12675.0,140.23,140.4,140.17,140.33,12675.0
2018-10-22 15:15:00,140.37,140.41,139.97,140.0,14145.0,140.37,140.41,139.97,140.0,14145.0
2018-10-22 15:20:00,139.96,140.23,139.94,140.13,24565.0,139.96,140.23,139.94,140.13,24565.0
2018-10-22 15:25:00,140.09,140.4,140.09,140.4,16332.0,140.09,140.4,140.09,140.4,16332.0
2018-10-22 15:30:00,140.4,140.55,140.36,140.48,14581.0,140.4,140.55,140.36,140.48,14581.0
2018-10-22 15:35:00,140.47,140.8,140.47,140.53,18635.0,140.47,140.8,140.47,140.53,18635.0
2018-10-22 15:40:00,140.47,140.67,140.31,140.56,16717.0,140.47,140.67,140.31,140.56,16717.0
2018-10-22 15:45:00,140.51,140.59,140.16,140.2,30271.0,140.51,140.59,140.16,140.2,30271.0
2018-10-22 15:50:00,140.18,140.28,140.03,140.14,28583.0,140.18,140.28,140.03,140.14,28583.0
2018-10-22 15:55:00,140.14,140.15,139.82,139.87,43158.0,140.14,140.15,139.82,139.87,43158.0
2018-10-23 09:30:00,137.21,137.4,135.69,135.98,53385.0,137.21,137.4,135.69,135.98,53385.0
2018-10-23 09:35:00,136.12,136.33,135.5,135.75,25128.0,136.12,136.33,135.5,135.75,25128.0
2018-10-23 09:40:00,135.71,135.86,135.11,135.59,33149.0,135.71,135.86,135.11,135.59,33149.0
2018-10-23 09:45:00,135.59,135.9,135.24,135.69,21494.0,135.59,135.9,135.24,135.69,21494.0
2018-10-23 09:50:00,135.76,136.7,135.5,136.12,33007.0,135.76,136.7,135.5,136.12,33007.0
2018-10-23 09:55:00,136.22,136.55,136.07,136.44,20333.0,136.22,136.55,136.07,136.44,20333.0
2018-10-23 10:00:00,136.28,136.28,134.29,134.58,51806.0,136.28,136.28,134.29,134.58,51806.0
2018-10-23 10:05:00,134.5,134.74,133.5,134.19,54779.0,134.5,134.74,133.5,134.19,54779.0
2018-10-23 10:10:00,134.15,134.49,133.63,133.63,34297.0,134.15,134.49,133.63,133.63,34297.0
2018-10-23 10:15:00,133.53,133.9,133.14,133.8,43266.0,133.53,133.9,133.14,133.8,43266.0
2018-10-23 10:20:00,133.73,133.98,133.13,133.24,44743.0,133.73,133.98,133.13,133.24,44743.0
2018-10-23 10:25:00,133.21,134.09,133.14,133.92,36919.0,133.21,134.09,133.14,133.92,36919.0
2018-10-23 10:30:00,133.93,133.94,133.53,133.63,17813.0,133.93,133.94,133.53,133.63,17813.0
2018-10-23 10:35:00,133.61,133.99,133.42,133.79,21662.0,133.61,133.99,133.42,133.79,21662.0
2018-10-23 10:40:00,133.87,133.92,133.36,133.6,16401.0,133.87,133.92,133.36,133.6,16401.0
2018-10-23 10:45:00,133.54,134.26,133.47,133.96,26967.0,133.54,134.26,133.47,133.96,26967.0
2018-10-23 10:50:00,134.02,134.12,133.72,133.93,14606.0,134.02,134.12,133.72,133.93,14606.0
2018-10-23 10:55:00,133.91,134.22,133.65,133.94,22504.0,133.91,134.22,133.65,133.94,22504.0
2018-10-23 11:00:00,133.83,133.85,133.43,133.52,10000.0,133.83,133.85,133.43,133.52,10000.0
2018-10-23 11:05:00,133.56,133.83,133.33,133.52,17608.0,133.56,133.83,133.33,133.52,17608.0
2018-10-23 11:10:00,133.58,134.22,133.58,133.96,31023.0,133.58,134.22,133.58,133.96,31023.0
2018-10-23 11:15:00,134.01,134.23,133.88,134.21,19717.0,134.01,134.23,133.88,134.21,19717.0
2018-10-23 11:20:00,134.23,134.73,134.15,134.53,17956.0,134.23,134.73,134.15,134.53,17956.0
2018-10-23 11:25:00,134.58,134.99,134.51,134.68,26392.0,134.58,134.99,134.51,134.68,26392.0
2018-10-23 11:30:00,134.7,134.81,134.5,134.52,16050.0,134.7,134.81,134.5,134.52,16050.0
2018-10-23 11:35:00,134.55,134.87,134.5,134.56,12386.0,134.55,134.87,134.5,134.56,12386.0
2018-10-23 11:40:00,134.53,134.62,134.29,134.29,7221.0,134.53,134.62,134.29,134.29,7221.0
2018-10-23 11:45:00,134.23,134.75,134.23,134.68,9112.0,134.23,134.75,134.23,134.68,9112.0
2018-10-23 11:50:00,134.63,134.74,134.43,134.43,10717.0,134.63,134.74,134.43,134.43,10717.0
2018-10-23 11:55:00,134.45,134.45,133.7,133.84,27483.0,134.45,134.45,133.7,133.84,27483.0
2018-10-23 12:00:00,133.86,134.21,133.8,134.18,9936.0,133.86,134.21,133.8,134.18,9936.0
2018-10-23 12:05:00,134.17,134.64,134.16,134.49,14416.0,134.17,134.64,134.16,134.49,14416.0
2018-10-23 12:10:00,134.53,134.87,134.53,134.83,15656.0,134.53,134.87,134.53,134.83,15656.0
2018-10-23 12:15:00,134.77,134.78,134.59,134.6,14759.0,134.77,134.78,134.59,134.6,14759.0
2018-10-23 12:20:00,134.66,134.81,134.4,134.47,16142.0,134.66,134.81,134.4,134.47,16142.0
2018-10-23 12:25:00,134.43,134.83,134.42,134.74,6680.0,134.43,134.83,134.42,134.74,6680.0
2018-10-23 12:30:00,134.8,135.33,134.8,135.3,13124.0,134.8,135.33,134.8,135.3,13124.0
2018-10-23 12:35:00,135.27,135.4,135.09,135.4,7250.0,135.27,135.4,135.09,135.4,7250.0
2018-10-23 12:40:00,135.4,135.75,135.38,135.69,16221.0,135.4,135.75,135.38,135.69,16221.0
2018-10-23 12:45:00,135.7,135.71,135.15,135.18,12133.0,135.7,135.71,135.15,135.18,12133.0
2018-10-23 12:50:00,135.2,135.36,134.94,134.99,14155.0,135.2,135.36,134.94,134.99,14155.0
2018-10-23 12:55:00,134.96,134.99,134.66,134.66,2500.0,134.96,134.99,134.66,134.66,2500.0
2018-10-23 13:00:00,134.67,135.35,134.61,135.27,15496.0,134.67,135.35,134.61,135.27,15496.0
2018-10-23 13:05:00,135.13,135.41,135.13,135.24,11710.0,135.13,135.41,135.13,135.24,11710.0
2018-10-23 13:10:00,135.41,135.51,135.29,135.34,6292.0,135.41,135.51,135.29,135.34,6292.0
2018-10-23 13:15:00,135.4,135.4,135.01,135.14,6250.0,135.4,135.4,135.01,135.14,6250.0
2018-10-23 13:20:00,135.04,135.24,135.03,135.08,28700.0,135.04,135.24,135.03,135.08,28700.0
2018-10-23 13:25:00,135.11,135.23,135.03,135.19,13645.0,135.11,135.23,135.03,135.19,13645.0
2018-10-23 13:30:00,135.23,135.47,135.22,135.42,14200.0,135.23,135.47,135.22,135.42,14200.0
2018-10-23 13:35:00,135.34,135.34,135.06,135.22,7850.0,135.34,135.34,135.06,135.22,7850.0
2018-10-23 13:40:00,135.21,135.21,134.87,134.88,4451.0,135.21,135.21,134.87,134.88,4451.0
2018-10-23 13:45:00,134.86,135.1,134.83,134.97,9850.0,134.86,135.1,134.83,134.97,9850.0
2018-10-23 13:50:00,134.99,135.32,134.98,135.07,10095.0,134.99,135.32,134.98,135.07,10095.0
2018-10-23 13:55:00,135.1,135.23,135.0,135.09,9583.0,135.1,135.23,135.0,135.09,9583.0
2018-10-23 14:00:00,135.2,135.24,134.99,135.22,7150.0,135.2,135.24,134.99,135.22,7150.0
2018-10-23 14:05:00,135.22,135.7,135.15,135.64,11200.0,135.22,135.7,135.15,135.64,11200.0
2018-10-23 14:10:00,135.64,135.97,135.6,135.94,7102.0,135.64,135.97,135.6,135.94,7102.0
2018-10-23 14:15:00,135.95,136.65,135.91,136.59,20115.0,135.95,136.65,135.91,136.59,20115.0
2018-10-23 14:20:00,136.65,136.92,136.59,136.86,39748.0,136.65,136.92,136.59,136.86,39748.0
2018-10-23 14:25:00,136.83,136.96,136.64,136.81,33983.0,136.83,136.96,136.64,136.81,33983.0
2018-10-23 14:30:00,136.87,137.11,136.83,136.9,20220.0,136.87,137.11,136.83,136.9,20220.0
2018-10-23 14:35:00,136.92,137.28,136.91,137.09,15303.0,136.92,137.28,136.91,137.09,15303.0
2018-10-23 14:40:00,137.06,137.12,136.89,137.07,10963.0,137.06,137.12,136.89,137.07,10963.0
2018-10-23 14:45:00,137.03,137.31,136.91,137.24,17421.0,137.03,137.31,136.91,137.24,17421.0
2018-10-23 14:50:00,137.26,137.55,137.24,137.38,19908.0,137.26,137.55,137.24,137.38,19908.0
2018-10-23 14:55:00,137.37,137.59,137.2,137.47,14045.0,137.37,137.59,137.2,137.47,14045.0
2018-10-23 15:00:00,137.44,137.67,137.35,137.35,12740.0,137.44,137.67,137.35,137.35,12740.0
2018-10-23 15:05:00,137.36,137.48,137.12,137.43,11897.0,137.36,137.48,137.12,137.43,11897.0
2018-10-23 15:10:00,137.4,137.68,137.39,137.58,18480.0,137.4,137.68,137.39,137.58,18480.0
2018-10-23 15:15:00,137.55,137.71,137.24,137.27,8535.0,137.55,137.71,137.24,137.27,8535.0
2018-10-23 15:20:00,137.3,137.72,137.27,137.58,12014.0,137.3,137.72,137.27,137.58,12014.0
2018-10-23 15:25:00,137.51,137.61,137.23,137.27,12492.0,137.51,137.61,137.23,137.27,12492.0
2018-10-23 15:30:00,137.17,137.42,136.99,137.42,14265.0,137.17,137.42,136.99,137.42,14265.0
2018-10-23 15:35:00,137.48,137.54,137.15,137.15,18131.0,137.48,137.54,137.15,137.15,18131.0
2018-10-23 15:40:00,137.2,137.4,137.2,137.27,17829.0,137.2,137.4,137.2,137.27,17829.0
2018-10-23 15:45:00,137.24,137.51,137.15,137.51,21837.0,137.24,137.51,137.15,137.51,21837.0
2018-10-23 15:50:00,137.48,137.62,137.4,137.44,37748.0,137.48,137.62,137.4,137.44,37748.0
2018-10-23 15:55:00,137.44,137.49,137.3,137.47,54269.0,137.44,137.49,137.3,137.47,54269.0
2018-10-24 09:30:00,140.8,140.97,139.5,139.86,61363.0,140.8,140.97,139.5,139.86,61363.0
2018-10-24 09:35:00,139.86,140.71,139.78,140.11,44705.0,139.86,140.71,139.78,140.11,44705.0
2018-10-24 09:40:00,140.04,140.11,138.88,138.88,38189.0,140.04,140.11,138.88,138.88,38189.0
2018-10-24 09:45:00,138.75,139.9,138.67,139.27,21162.0,138.75,139.9,138.67,139.27,21162.0
2018-10-24 09:50:00,139.44,139.82,139.34,139.46,12371.0,139.44,139.82,139.34,139.46,12371.0
2018-10-24 09:55:00,139.43,139.91,139.43,139.69,6775.0,139.43,139.91,139.43,139.69,6775.0
2018-10-24 10:00:00,139.68,139.68,138.65,138.65,13238.0,139.68,139.68,138.65,138.65,13238.0
2018-10-24 10:05:00,138.65,139.3,138.31,138.97,14803.0,138.65,139.3,138.31,138.97,14803.0
2018-10-24 10:10:00,138.98,139.45,138.75,138.93,12477.0,138.98,139.45,138.75,138.93,12477.0
2018-10-24 10:15:00,138.82,139.03,138.57,138.96,8695.0,138.82,139.03,138.57,138.96,8695.0
2018-10-24 10:20:00,138.84,138.84,138.12,138.19,15127.0,138.84,138.84,138.12,138.19,15127.0
2018-10-24 10:25:00,138.22,138.66,138.15,138.5,12165.0,138.22,138.66,138.15,138.5,12165.0
2018-10-24 10:30:00,138.42,138.93,138.16,138.71,16012.0,138.42,138.93,138.16,138.71,16012.0
2018-10-24 10:35:00,138.83,139.18,138.7,138.75,14375.0,138.83,139.18,138.7,138.75,14375.0
2018-10-24 10:40:00,138.78,139.16,138.62,139.02,13203.0,138.78,139.16,138.62,139.02,13203.0
2018-10-24 10:45:00,139.04,139.14,138.86,139.06,4634.0,139.04,139.14,138.86,139.06,4634.0
2018-10-24 10:50:00,139.13,139.25,138.92,139.04,5830.0,139.13,139.25,138.92,139.04,5830.0
2018-10-24 10:55:00,139.0,139.0,138.65,138.69,12783.0,139.0,139.0,138.65,138.69,12783.0
2018-10-24 11:00:00,138.64,138.78,138.24,138.38,22283.0,138.64,138.78,138.24,138.38,22283.0
2018-10-24 11:05:00,138.25,138.27,137.34,137.34,16388.0,138.25,138.27,137.34,137.34,16388.0
2018-10-24 11:10:00,137.31,137.64,137.29,137.35,31720.0,137.31,137.64,137.29,137.35,31720.0
2018-10-24 11:15:00,137.43,138.02,137.31,137.74,21800.0,137.43,138.02,137.31,137.74,21800.0
2018-10-24 11:20:00,137.61,137.91,137.53,137.78,11572.0,137.61,137.91,137.53,137.78,11572.0
2018-10-24 11:25:00,137.72,137.75,137.38,137.38,9219.0,137.72,137.75,137.38,137.38,9219.0
2018-10-24 11:30:00,137.43,137.56,136.96,137.01,11709.0,137.43,137.56,136.96,137.01,11709.0
2018-10-24 11:35:00,137.06,137.6,136.66,137.6,20464.0,137.06,137.6,136.66,137.6,20464.0
2018-10-24 11:40:00,137.51,137.98,137.49,137.68,18590.0,137.51,137.98,137.49,137.68,18590.0
2018-10-24 11:45:00,137.73,138.38,137.73,138.23,10999.0,137.73,138.38,137.73,138.23,10999.0
2018-10-24 11:50:00,138.2,138.36,137.93,138.36,10151.0,138.2,138.36,137.93,138.36,10151.0
2018-10-24 11:55:00,138.36,138.95,138.31,138.83,11793.0,138.36,138.95,138.31,138.83,11793.0
2018-10-24 12:00:00,138.9,139.11,138.77,138.89,22087.0,138.9,139.11,138.77,138.89,22087.0
2018-10-24 12:05:00,138.89,138.98,138.51,138.52,6659.0,138.89,138.98,138.51,138.52,6659.0
2018-10-24 12:10:00,138.52,138.77,138.45,138.76,7195.0,138.52,138.77,138.45,138.76,7195.0
2018-10-24 12:15:00,138.74,138.82,138.34,138.34,20191.0,138.74,138.82,138.34,138.34,20191.0
2018-10-24 12:20:00,138.45,138.6,138.32,138.39,7672.0,138.45,138.6,138.32,138.39,7672.0
2018-10-24 12:25:00,138.34,138.57,138.34,138.43,11761.0,138.34,138.57,138.34,138.43,11761.0
2018-10-24 12:30:00,138.42,138.55,138.2,138.49,12700.0,138.42,138.55,138.2,138.49,12700.0
2018-10-24 12:35:00,138.5,138.51,138.15,138.19,8180.0,138.5,138.51,138.15,138.19,8180.0
2018-10-24 12:40:00,138.22,138.39,138.18,138.28,28151.0,138.22,138.39,138.18,138.28,28151.0
2018-10-24 12:45:00,138.28,138.39,137.96,138.12,20924.0,138.28,138.39,137.96,138.12,20924.0
2018-10-24 12:50:00,138.09,138.71,138.0,138.71,21669.0,138.09,138.71,138.0,138.71,21669.0
2018-10-24 12:55:00,138.69,138.97,138.65,138.9,6240.0,138.69,138.97,138.65,138.9,6240.0
2018-10-24 13:00:00,138.87,138.87,138.36,138.36,7703.0,138.87,138.87,138.36,138.36,7703.0
2018-10-24 13:05:00,138.4,138.49,137.81,137.82,9530.0,138.4,138.49,137.81,137.82,9530.0
2018-10-24 13:10:00,137.81,138.07,137.8,137.92,11214.0,137.81,138.07,137.8,137.92,11214.0
2018-10-24 13:15:00,137.89,138.34,137.7,138.15,7490.0,137.89,138.34,137.7,138.15,7490.0
2018-10-24 13:20:00,138.12,138.26,138.0,138.01,6900.0,138.12,138.26,138.0,138.01,6900.0
2018-10-24 13:25:00,138.0,138.09,137.83,137.86,12916.0,138.0,138.09,137.83,137.86,12916.0
2018-10-24 13:30:00,137.86,137.86,137.52,137.73,3505.0,137.86,137.86,137.52,137.73,3505.0
2018-10-24 13:35:00,137.71,137.76,137.49,137.54,10900.0,137.71,137.76,137.49,137.54,10900.0
2018-10-24 13:40:00,137.45,137.79,137.44,137.79,14729.0,137.45,137.79,137.44,137.79,14729.0
2018-10-24 13:45:00,137.84,138.02,137.68,138.02,8100.0,137.84,138.02,137.68,138.02,8100.0
2018-10-24 13:50:00,138.03,138.17,137.78,138.02,7680.0,138.03,138.17,137.78,138.02,7680.0
2018-10-24 13:55:00,137.98,138.04,137.45,137.54,6154.0,137.98,138.04,137.45,137.54,6154.0
2018-10-24 14:00:00,137.44,137.51,137.07,137.32,14847.0,137.44,137.51,137.07,137.32,14847.0
2018-10-24 14:05:00,137.31,137.44,137.08,137.13,19439.0,137.31,137.44,137.08,137.13,19439.0
2018-10-24 14:10:00,137.1,137.24,137.07,137.07,8825.0,137.1,137.24,137.07,137.07,8825.0
2018-10-24 14:15:00,137.17,137.32,136.86,137.19,13854.0,137.17,137.32,136.86,137.19,13854.0
2018-10-24 14:20:00,137.28,137.36,137.13,137.36,9449.0,137.28,137.36,137.13,137.36,9449.0
2018-10-24 14:25:00,137.39,137.65,137.12,137.65,6525.0,137.39,137.65,137.12,137.65,6525.0
2018-10-24 14:30:00,137.7,137.7,137.33,137.61,11356.0,137.7,137.7,137.33,137.61,11356.0
2018-10-24 14:35:00,137.62,137.72,137.43,137.54,8369.0,137.62,137.72,137.43,137.54,8369.0
2018-10-24 14:40:00,137.52,137.73,137.35,137.37,10435.0,137.52,137.73,137.35,137.37,10435.0
2018-10-24 14:45:00,137.29,137.29,136.88,136.91,5310.0,137.29,137.29,136.88,136.91,5310.0
2018-10-24 14:50:00,136.81,136.96,136.64,136.65,9785.0,136.81,136.96,136.64,136.65,9785.0
2018-10-24 14:55:00,136.64,137.1,136.63,137.03,11997.0,136.64,137.1,136.63,137.03,11997.0
2018-10-24 15:00:00,136.94,136.96,136.52,136.6,13822.0,136.94,136.96,136.52,136.6,13822.0
2018-10-24 15:05:00,136.53,136.76,136.35,136.71,12517.0,136.53,136.76,136.35,136.71,12517.0
2018-10-24 15:10:00,136.67,137.05,136.67,136.89,11589.0,136.67,137.05,136.67,136.89,11589.0
2018-10-24 15:15:00,136.87,137.11,136.61,136.7,15831.0,136.87,137.11,136.61,136.7,15831.0
2018-10-24 15:20:00,136.72,136.72,136.38,136.65,18550.0,136.72,136.72,136.38,136.65,18550.0
2018-10-24 15:25:00,136.65,136.96,136.3,136.32,23348.0,136.65,136.96,136.3,136.32,23348.0
2018-10-24 15:30:00,136.33,136.33,135.89,135.93,25223.0,136.33,136.33,135.89,135.93,25223.0
2018-10-24 15:35:00,135.93,136.49,135.92,136.33,28468.0,135.93,136.49,135.92,136.33,28468.0
2018-10-24 15:40:00,136.26,136.49,136.04,136.04,22091.0,136.26,136.49,136.04,136.04,22091.0
2018-10-24 15:45:00,136.04,136.04,135.69,135.78,44997.0,136.04,136.04,135.69,135.78,44997.0
2018-10-24 15:50:00,135.79,135.84,135.33,135.49,46038.0,135.79,135.84,135.33,135.49,46038.0
2018-10-24 15:55:00,135.46,135.46,134.16,134.18,145162.0,135.46,135.46,134.16,134.18,145162.0
2018-10-25 09:30:00,134.31,135.46,134.0,135.45,31220.0,134.31,135.46,134.0,135.45,31220.0
2018-10-25 09:35:00,135.35,135.72,135.0,135.36,17232.0,135.35,135.72,135.0,135.36,17232.0
2018-10-25 09:40:00,135.26,135.36,134.75,135.36,12257.0,135.26,135.36,134.75,135.36,12257.0
2018-10-25 09:45:00,135.33,136.09,135.31,136.06,20359.0,135.33,136.09,135.31,136.06,20359.0
2018-10-25 09:50:00,136.09,136.88,136.05,136.13,18053.0,136.09,136.88,136.05,136.13,18053.0
2018-10-25 09:55:00,136.16,136.96,136.06,136.61,18190.0,136.16,136.96,136.06,136.61,18190.0
2018-10-25 10:00:00,136.8,137.26,136.74,137.2,20511.0,136.8,137.26,136.74,137.2,20511.0
2018-10-25 10:05:00,137.29,137.6,136.89,137.11,21970.0,137.29,137.6,136.89,137.11,21970.0
2018-10-25 10:10:00,137.11,137.31,136.62,136.93,18609.0,137.11,137.31,136.62,136.93,18609.0
2018-10-25 10:15:00,136.99,137.0,136.39,136.51,14023.0,136.99,137.0,136.39,136.51,14023.0
2018-10-25 10:20:00,136.6,137.01,136.6,137.01,7350.0,136.6,137.01,136.6,137.01,7350.0
2018-10-25 10:25:00,137.04,137.58,136.98,137.48,2895.0,137.04,137.58,136.98,137.48,2895.0
2018-10-25 10:30:00,137.55,137.74,137.08,137.47,13478.0,137.55,137.74,137.08,137.47,13478.0
2018-10-25 10:35:00,137.53,137.61,137.36,137.52,6766.0,137.53,137.61,137.36,137.52,6766.0
2018-10-25 10:40:00,137.42,138.42,137.42,138.4,26066.0,137.42,138.42,137.42,138.4,26066.0
2018-10-25 10:45:00,138.24,138.26,137.89,138.0,17500.0,138.24,138.26,137.89,138.0,17500.0
2018-10-25 10:50:00,138.03,138.49,137.95,138.41,14994.0,138.03,138.49,137.95,138.41,14994.0
2018-10-25 10:55:00,138.34,138.59,137.62,137.7,15364.0,138.34,138.59,137.62,137.7,15364.0
2018-10-25 11:00:00,137.48,137.86,137.21,137.68,5980.0,137.48,137.86,137.21,137.68,5980.0
2018-10-25 11:05:00,137.54,137.54,137.11,137.31,17360.0,137.54,137.54,137.11,137.31,17360.0
2018-10-25 11:10:00,137.33,137.6,137.18,137.6,8836.0,137.33,137.6,137.18,137.6,8836.0
2018-10-25 11:15:00,137.55,137.72,137.37,137.66,4951.0,137.55,137.72,137.37,137.66,4951.0
2018-10-25 11:20:00,137.68,138.23,137.66,138.22,14056.0,137.68,138.23,137.66,138.22,14056.0
2018-10-25 11:25:00,138.23,138.5,138.1,138.41,12850.0,138.23,138.5,138.1,138.41,12850.0
2018-10-25 11:30:00,138.21,138.29,137.8,137.8,11660.0,138.21,138.29,137.8,137.8,11660.0
2018-10-25 11:35:00,137.86,137.98,137.67,137.74,5525.0,137.86,137.98,137.67,137.74,5525.0
2018-10-25 11:40:00,137.64,137.64,137.0,137.05,6150.0,137.64,137.64,137.0,137.05,6150.0
2018-10-25 11:45:00,137.04,137.26,136.83,137.26,8331.0,137.04,137.26,136.83,137.26,8331.0
2018-10-25 11:50:00,137.31,137.47,137.2,137.46,3810.0,137.31,137.47,137.2,137.46,3810.0
2018-10-25 11:55:00,137.46,137.69,137.38,137.45,9030.0,137.46,137.69,137.38,137.45,9030.0
2018-10-25 12:00:00,137.41,137.41,136.86,136.86,4765.0,137.41,137.41,136.86,136.86,4765.0
2018-10-25 12:05:00,136.87,137.35,136.87,137.21,6088.0,136.87,137.35,136.87,137.21,6088.0
2018-10-25 12:10:00,137.35,137.45,136.88,136.88,5900.0,137.35,137.45,136.88,136.88,5900.0
2018-10-25 12:15:00,136.9,136.9,136.52,136.54,3797.0,136.9,136.9,136.52,136.54,3797.0
2018-10-25 12:20:00,136.42,136.69,136.42,136.64,3708.0,136.42,136.69,136.42,136.64,3708.0
2018-10-25 12:25:00,136.6,137.17,136.6,136.9,11211.0,136.6,137.17,136.6,136.9,11211.0
2018-10-25 12:30:00,136.73,137.02,136.72,136.76,6836.0,136.73,137.02,136.72,136.76,6836.0
2018-10-25 12:35:00,136.82,136.93,136.75,136.76,5300.0,136.82,136.93,136.75,136.76,5300.0
2018-10-25 12:40:00,136.84,136.91,136.67,136.77,6825.0,136.84,136.91,136.67,136.77,6825.0
2018-10-25 12:45:00,136.78,137.04,136.77,136.99,4400.0,136.78,137.04,136.77,136.99,4400.0
2018-10-25 12:50:00,136.98,136.98,136.77,136.77,3000.0,136.98,136.98,136.77,136.77,3000.0
2018-10-25 12:55:00,136.88,136.89,136.48,136.59,5500.0,136.88,136.89,136.48,136.59,5500.0
2018-10-25 13:00:00,136.63,137.05,136.62,136.83,9767.0,136.63,137.05,136.62,136.83,9767.0
2018-10-25 13:05:00,136.8,137.09,136.7,136.93,6310.0,136.8,137.09,136.7,136.93,6310.0
2018-10-25 13:10:00,136.93,137.04,136.86,136.99,3247.0,136.93,137.04,136.86,136.99,3247.0
2018-10-25 13:15:00,136.99,136.99,136.51,136.54,5811.0,136.99,136.99,136.51,136.54,5811.0
2018-10-25 13:20:00,136.54,136.86,136.49,136.61,6423.0,136.54,136.86,136.49,136.61,6423.0
2018-10-25 13:25:00,136.63,136.67,136.38,136.43,6351.0,136.63,136.67,136.38,136.43,6351.0
2018-10-25 13:30:00,136.38,136.49,136.23,136.37,5734.0,136.38,136.49,136.23,136.37,5734.0
2018-10-25 13:35:00,136.41,136.96,136.41,136.79,8712.0,136.41,136.96,136.41,136.79,8712.0
2018-10-25 13:40:00,136.75,137.01,136.67,136.89,4400.0,136.75,137.01,136.67,136.89,4400.0
2018-10-25 13:45:00,136.89,137.15,136.76,137.13,5830.0,136.89,137.15,136.76,137.13,5830.0
2018-10-25 13:50:00,137.09,137.67,137.04,137.5,14766.0,137.09,137.67,137.04,137.5,14766.0
2018-10-25 13:55:00,137.41,138.0,137.36,137.88,6300.0,137.41,138.0,137.36,137.88,6300.0
2018-10-25 14:00:00,137.99,137.99,137.39,137.5,17221.0,137.99,137.99,137.39,137.5,17221.0
2018-10-25 14:05:00,137.44,137.58,137.4,137.55,5200.0,137.44,137.58,137.4,137.55,5200.0
2018-10-25 14:10:00,137.6,137.65,137.42,137.6,9170.0,137.6,137.65,137.42,137.6,9170.0
2018-10-25 14:15:00,137.63,137.76,137.45,137.52,7200.0,137.63,137.76,137.45,137.52,7200.0
2018-10-25 14:20:00,137.57,137.71,137.4,137.62,9367.0,137.57,137.71,137.4,137.62,9367.0
2018-10-25 14:25:00,137.59,137.83,137.49,137.83,7800.0,137.59,137.83,137.49,137.83,7800.0
2018-10-25 14:30:00,137.78,138.05,137.74,137.98,4375.0,137.78,138.05,137.74,137.98,4375.0
2018-10-25 14:35:00,138.03,138.28,138.01,138.19,9821.0,138.03,138.28,138.01,138.19,9821.0
2018-10-25 14:40:00,138.18,138.45,138.17,138.32,10478.0,138.18,138.45,138.17,138.32,10478.0
2018-10-25 14:45:00,138.26,138.45,138.26,138.27,10300.0,138.26,138.45,138.26,138.27,10300.0
2018-10-25 14:50:00,138.3,138.3,137.97,138.0,4618.0,138.3,138.3,137.97,138.0,4618.0
2018-10-25 14:55:00,137.97,138.16,137.83,137.88,6300.0,137.97,138.16,137.83,137.88,6300.0
2018-10-25 15:00:00,137.86,137.99,137.79,137.8,6650.0,137.86,137.99,137.79,137.8,6650.0
2018-10-25 15:05:00,137.91,137.92,137.74,137.75,6761.0,137.91,137.92,137.74,137.75,6761.0
2018-10-25 15:10:00,137.78,137.91,137.7,137.91,8952.0,137.78,137.91,137.7,137.91,8952.0
2018-10-25 15:15:00,137.91,138.12,137.86,137.97,9950.0,137.91,138.12,137.86,137.97,9950.0
2018-10-25 15:20:00,137.98,138.0,137.71,137.78,8886.0,137.98,138.0,137.71,137.78,8886.0
2018-10-25 15:25:00,137.73,137.73,137.5,137.5,14577.0,137.73,137.73,137.5,137.5,14577.0
2018-10-25 15:30:00,137.53,137.6,137.0,137.22,35895.0,137.53,137.6,137.0,137.22,35895.0
2018-10-25 15:35:00,137.22,137.53,137.19,137.38,31086.0,137.22,137.53,137.19,137.38,31086.0
2018-10-25 15:40:00,137.38,137.51,137.27,137.33,33077.0,137.38,137.51,137.27,137.33,33077.0
2018-10-25 15:45:00,137.36,137.66,137.2,137.64,74379.0,137.36,137.66,137.2,137.64,74379.0
2018-10-25 15:50:00,137.35,137.54,136.94,137.38,62224.0,137.35,137.54,136.94,137.38,62224.0
2018-10-25 15:55:00,137.37,137.44,136.96,137.23,63383.0,137.37,137.44,136.96,137.23,63383.0
2018-10-26 09:30:00,134.49,135.55,134.0,135.55,53472.0,134.49,135.55,134.0,135.55,53472.0
2018-10-26 09:35:00,135.55,136.31,135.07,136.18,10777.0,135.55,136.31,135.07,136.18,10777.0
2018-10-26 09:40:00,136.19,136.59,135.88,136.42,10706.0,136.19,136.59,135.88,136.42,10706.0
2018-10-26 09:45:00,136.5,136.67,135.53,136.03,15292.0,136.5,136.67,135.53,136.03,15292.0
2018-10-26 09:50:00,136.13,136.28,135.94,135.94,4261.0,136.13,136.28,135.94,135.94,4261.0
2018-10-26 09:55:00,136.03,136.13,135.03,135.03,13394.0,136.03,136.13,135.03,135.03,13394.0
2018-10-26 10:00:00,135.08,135.08,134.19,134.33,9612.0,135.08,135.08,134.19,134.33,9612.0
2018-10-26 10:05:00,134.41,134.41,133.14,133.48,18581.0,134.41,134.41,133.14,133.48,18581.0
2018-10-26 10:10:00,133.44,134.09,133.44,133.96,10808.0,133.44,134.09,133.44,133.96,10808.0
2018-10-26 10:15:00,134.0,134.23,133.89,134.15,6308.0,134.0,134.23,133.89,134.15,6308.0
2018-10-26 10:20:00,134.12,134.69,134.04,134.61,11611.0,134.12,134.69,134.04,134.61,11611.0
2018-10-26 10:25:00,134.6,134.97,134.6,134.72,10762.0,134.6,134.97,134.6,134.72,10762.0
2018-10-26 10:30:00,134.73,135.64,134.68,135.59,33021.0,134.73,135.64,134.68,135.59,33021.0
2018-10-26 10:35:00,135.51,135.66,134.82,135.12,35708.0,135.51,135.66,134.82,135.12,35708.0
2018-10-26 10:40:00,135.25,135.38,134.76,134.81,38853.0,135.25,135.38,134.76,134.81,38853.0
2018-10-26 10:45:00,134.76,135.68,134.66,135.43,92132.0,134.76,135.68,134.66,135.43,92132.0
2018-10-26 10:50:00,135.33,135.5,135.01,135.08,15061.0,135.33,135.5,135.01,135.08,15061.0
2018-10-26 10:55:00,135.08,135.29,134.74,134.87,18545.0,135.08,135.29,134.74,134.87,18545.0
2018-10-26 11:00:00,134.8,135.04,134.35,134.4,11531.0,134.8,135.04,134.35,134.4,11531.0
2018-10-26 11:05:00,134.24,134.36,134.01,134.23,12051.0,134.24,134.36,134.01,134.23,12051.0
2018-10-26 11:10:00,134.25,134.66,134.25,134.66,16075.0,134.25,134.66,134.25,134.66,16075.0
2018-10-26 11:15:00,134.48,134.97,134.48,134.94,6491.0,134.48,134.97,134.48,134.94,6491.0
2018-10-26 11:20:00,134.99,135.22,134.74,134.93,9490.0,134.99,135.22,134.74,134.93,9490.0
2018-10-26 11:25:00,134.98,135.5,134.84,135.27,18423.0,134.98,135.5,134.84,135.27,18423.0
2018-10-26 11:30:00,135.36,136.13,135.34,136.13,13200.0,135.36,136.13,135.34,136.13,13200.0
2018-10-26 11:35:00,136.19,136.29,135.55,135.84,8395.0,136.19,136.29,135.55,135.84,8395.0
2018-10-26 11:40:00,135.86,136.01,135.19,135.22,10300.0,135.86,136.01,135.19,135.22,10300.0
2018-10-26 11:45:00,135.42,135.48,134.76,134.77,20824.0,135.42,135.48,134.76,134.77,20824.0
2018-10-26 11:50:00,134.77,135.34,134.77,135.01,27791.0,134.77,135.34,134.77,135.01,27791.0
2018-10-26 11:55:00,134.89,135.0,134.76,134.76,10383.0,134.89,135.0,134.76,134.76,10383.0
2018-10-26 12:00:00,134.67,134.85,134.65,134.85,7016.0,134.67,134.85,134.65,134.85,7016.0
2018-10-26 12:05:00,134.85,135.65,134.85,135.63,53118.0,134.85,135.65,134.85,135.63,53118.0
2018-10-26 12:10:00,135.63,135.72,135.08,135.17,9118.0,135.63,135.72,135.08,135.17,9118.0
2018-10-26 12:15:00,135.04,135.12,134.82,135.01,6111.0,135.04,135.12,134.82,135.01,6111.0
2018-10-26 12:20:00,135.11,135.19,134.8,134.81,9033.0,135.11,135.19,134.8,134.81,9033.0
2018-10-26 12:25:00,134.84,135.05,134.55,134.78,11225.0,134.84,135.05,134.55,134.78,11225.0
2018-10-26 12:30:00,134.72,135.15,134.59,134.99,10650.0,134.72,135.15,134.59,134.99,10650.0
2018-10-26 12:35:00,135.0,135.09,134.79,135.03,6409.0,135.0,135.09,134.79,135.03,6409.0
2018-10-26 12:40:00,135.08,135.11,134.9,134.94,21100.0,135.08,135.11,134.9,134.94,21100.0
2018-10-26 12:45:00,134.94,135.52,134.89,135.52,24925.0,134.94,135.52,134.89,135.52,24925.0
2018-10-26 12:50:00,135.52,135.78,135.51,135.64,19354.0,135.52,135.78,135.51,135.64,19354.0
2018-10-26 12:55:00,135.67,135.79,135.53,135.68,5737.0,135.67,135.79,135.53,135.68,5737.0
2018-10-26 13:00:00,135.7,136.17,135.6,136.05,7786.0,135.7,136.17,135.6,136.05,7786.0
2018-10-26 13:05:00,135.99,136.16,135.61,135.61,15200.0,135.99,136.16,135.61,135.61,15200.0
2018-10-26 13:10:00,135.58,136.01,135.57,135.94,9400.0,135.58,136.01,135.57,135.94,9400.0
2018-10-26 13:15:00,135.99,136.2,135.73,136.17,20036.0,135.99,136.2,135.73,136.17,20036.0
2018-10-26 13:20:00,136.17,136.17,135.75,135.77,7900.0,136.17,136.17,135.75,135.77,7900.0
2018-10-26 13:25:00,135.71,135.86,135.52,135.52,7413.0,135.71,135.86,135.52,135.52,7413.0
2018-10-26 13:30:00,135.52,135.56,135.12,135.25,9885.0,135.52,135.56,135.12,135.25,9885.0
2018-10-26 13:35:00,135.27,135.28,134.86,134.86,6735.0,135.27,135.28,134.86,134.86,6735.0
2018-10-26 13:40:00,134.81,135.49,134.81,135.49,5200.0,134.81,135.49,134.81,135.49,5200.0
2018-10-26 13:45:00,135.35,135.46,135.02,135.2,4957.0,135.35,135.46,135.02,135.2,4957.0
2018-10-26 13:50:00,135.34,135.42,135.2,135.3,3700.0,135.34,135.42,135.2,135.3,3700.0
2018-10-26 13:55:00,135.37,135.66,135.37,135.53,9300.0,135.37,135.66,135.37,135.53,9300.0
2018-10-26 14:00:00,135.5,135.58,134.65,134.86,4100.0,135.5,135.58,134.65,134.86,4100.0
2018-10-26 14:05:00,134.71,134.78,134.16,134.43,20400.0,134.71,134.78,134.16,134.43,20400.0
2018-10-26 14:10:00,134.69,134.71,134.14,134.37,6987.0,134.69,134.71,134.14,134.37,6987.0
2018-10-26 14:15:00,134.38,134.74,134.38,134.48,7344.0,134.38,134.74,134.38,134.48,7344.0
2018-10-26 14:20:00,134.62,134.68,134.35,134.59,6775.0,134.62,134.68,134.35,134.59,6775.0
2018-10-26 14:25:00,134.49,135.04,134.49,135.0,4500.0,134.49,135.04,134.49,135.0,4500.0
2018-10-26 14:30:00,135.0,135.11,134.66,134.66,4120.0,135.0,135.11,134.66,134.66,4120.0
2018-10-26 14:35:00,134.66,134.94,134.62,134.65,7312.0,134.66,134.94,134.62,134.65,7312.0
2018-10-26 14:40:00,134.51,134.81,134.51,134.6,6403.0,134.51,134.81,134.51,134.6,6403.0
2018-10-26 14:45:00,134.54,134.68,134.46,134.5,11578.0,134.54,134.68,134.46,134.5,11578.0
2018-10-26 14:50:00,134.44,134.61,134.14,134.14,9882.0,134.44,134.61,134.14,134.14,9882.0
2018-10-26 14:55:00,134.14,134.24,133.71,133.85,11275.0,134.14,134.24,133.71,133.85,11275.0
2018-10-26 15:00:00,133.71,134.17,133.6,134.14,8738.0,133.71,134.17,133.6,134.14,8738.0
2018-10-26 15:05:00,134.12,134.49,134.02,134.44,9925.0,134.12,134.49,134.02,134.44,9925.0
2018-10-26 15:10:00,134.5,134.54,133.97,134.13,13381.0,134.5,134.54,133.97,134.13,13381.0
2018-10-26 15:15:00,134.15,134.61,134.03,134.61,8600.0,134.15,134.61,134.03,134.61,8600.0
2018-10-26 15:20:00,134.53,134.94,134.46,134.62,6500.0,134.53,134.94,134.46,134.62,6500.0
2018-10-26 15:25:00,134.64,134.7,134.41,134.41,7442.0,134.64,134.7,134.41,134.41,7442.0
2018-10-26 15:30:00,134.43,134.44,134.0,134.09,12080.0,134.43,134.44,134.0,134.09,12080.0
2018-10-26 15:35:00,134.0,134.82,133.99,134.65,12817.0,134.0,134.82,133.99,134.65,12817.0
2018-10-26 15:40:00,134.58,134.72,134.26,134.26,18623.0,134.58,134.72,134.26,134.26,18623.0
2018-10-26 15:45:00,134.23,135.05,134.23,134.98,34485.0,134.23,135.05,134.23,134.98,34485.0
2018-10-26 15:50:00,134.99,135.48,134.99,135.26,31794.0,134.99,135.48,134.99,135.26,31794.0
2018-10-26 15:55:00,135.17,135.17,134.62,134.79,68789.0,135.17,135.17,134.62,134.79,68789.0
2018-10-29 09:30:00,136.69,137.5,136.39,136.75,29585.0,136.69,137.5,136.39,136.75,29585.0
2018-10-29 09:35:00,137.03,137.45,136.37,137.37,11654.0,137.03,137.45,136.37,137.37,11654.0
2018-10-29 09:40:00,137.46,137.47,136.6,137.2,12249.0,137.46,137.47,136.6,137.2,12249.0
2018-10-29 09:45:00,137.25,137.87,137.04,137.64,11696.0,137.25,137.87,137.04,137.64,11696.0
2018-10-29 09:50:00,137.5,137.7,137.28,137.51,13865.0,137.5,137.7,137.28,137.51,13865.0
2018-10-29 09:55:00,137.55,137.93,137.45,137.82,4777.0,137.55,137.93,137.45,137.82,4777.0
2018-10-29 10:00:00,137.84,138.37,137.79,138.36,16055.0,137.84,138.37,137.79,138.36,16055.0
2018-10-29 10:05:00,138.22,138.39,138.15,138.33,15713.0,138.22,138.39,138.15,138.33,15713.0
2018-10-29 10:10:00,138.4,138.4,137.57,137.87,16862.0,138.4,138.4,137.57,137.87,16862.0
2018-10-29 10:15:00,137.8,138.64,137.7,138.41,15562.0,137.8,138.64,137.7,138.41,15562.0
2018-10-29 10:20:00,138.39,138.6,138.3,138.41,8637.0,138.39,138.6,138.3,138.41,8637.0
2018-10-29 10:25:00,138.32,138.95,138.32,138.89,12799.0,138.32,138.95,138.32,138.89,12799.0
2018-10-29 10:30:00,138.88,138.88,138.07,138.33,11726.0,138.88,138.88,138.07,138.33,11726.0
2018-10-29 10:35:00,138.27,138.33,137.73,137.78,28101.0,138.27,138.33,137.73,137.78,28101.0
2018-10-29 10:40:00,137.71,137.91,137.63,137.9,6247.0,137.71,137.91,137.63,137.9,6247.0
2018-10-29 10:45:00,137.88,138.07,137.69,137.8,10398.0,137.88,138.07,137.69,137.8,10398.0
2018-10-29 10:50:00,137.8,138.11,137.76,137.99,11603.0,137.8,138.11,137.76,137.99,11603.0
2018-10-29 10:55:00,137.9,137.9,137.5,137.57,16940.0,137.9,137.9,137.5,137.57,16940.0
2018-10-29 11:00:00,137.61,138.12,137.61,137.99,8128.0,137.61,138.12,137.61,137.99,8128.0
2018-10-29 11:05:00,138.11,138.27,138.01,138.09,8321.0,138.11,138.27,138.01,138.09,8321.0
2018-10-29 11:10:00,137.93,137.98,137.09,137.33,9028.0,137.93,137.98,137.09,137.33,9028.0
2018-10-29 11:15:00,137.39,137.49,137.16,137.31,6239.0,137.39,137.49,137.16,137.31,6239.0
2018-10-29 11:20:00,137.23,137.8,137.19,137.73,16813.0,137.23,137.8,137.19,137.73,16813.0
2018-10-29 11:25:00,137.68,137.9,137.52,137.72,11541.0,137.68,137.9,137.52,137.72,11541.0
2018-10-29 11:30:00,137.7,137.86,137.42,137.86,5708.0,137.7,137.86,137.42,137.86,5708.0
2018-10-29 11:35:00,137.83,137.87,137.5,137.87,6500.0,137.83,137.87,137.5,137.87,6500.0
2018-10-29 11:40:00,137.81,138.2,137.76,138.2,14595.0,137.81,138.2,137.76,138.2,14595.0
2018-10-29 11:45:00,138.29,138.5,138.25,138.33,8844.0,138.29,138.5,138.25,138.33,8844.0
2018-10-29 11:50:00,138.28,138.49,138.22,138.42,9125.0,138.28,138.49,138.22,138.42,9125.0
2018-10-29 11:55:00,138.33,138.73,138.19,138.26,26745.0,138.33,138.73,138.19,138.26,26745.0
2018-10-29 12:00:00,138.25,138.41,137.96,137.99,63483.0,138.25,138.41,137.96,137.99,63483.0
2018-10-29 12:05:00,138.05,138.16,137.84,137.95,23111.0,138.05,138.16,137.84,137.95,23111.0
2018-10-29 12:10:00,137.84,138.18,137.73,137.89,13342.0,137.84,138.18,137.73,137.89,13342.0
2018-10-29 12:15:00,137.89,138.12,137.65,137.93,17266.0,137.89,138.12,137.65,137.93,17266.0
2018-10-29 12:20:00,137.96,138.0,137.41,137.59,16750.0,137.96,138.0,137.41,137.59,16750.0
2018-10-29 12:25:00,137.57,137.63,137.16,137.28,13529.0,137.57,137.63,137.16,137.28,13529.0
2018-10-29 12:30:00,137.15,137.52,136.9,137.44,19783.0,137.15,137.52,136.9,137.44,19783.0
2018-10-29 12:35:00,137.53,137.53,137.1,137.17,10605.0,137.53,137.53,137.1,137.17,10605.0
2018-10-29 12:40:00,137.2,137.8,137.15,137.6,6980.0,137.2,137.8,137.15,137.6,6980.0
2018-10-29 12:45:00,137.51,137.76,137.45,137.57,10540.0,137.51,137.76,137.45,137.57,10540.0
2018-10-29 12:50:00,137.67,137.77,137.39,137.55,10080.0,137.67,137.77,137.39,137.55,10080.0
2018-10-29 12:55:00,137.51,137.87,137.24,137.7,11728.0,137.51,137.87,137.24,137.7,11728.0
2018-10-29 13:00:00,137.87,138.48,137.87,138.48,8739.0,137.87,138.48,137.87,138.48,8739.0
2018-10-29 13:05:00,138.41,138.6,138.19,138.6,22573.0,138.41,138.6,138.19,138.6,22573.0
2018-10-29 13:10:00,138.62,138.94,138.52,138.81,16751.0,138.62,138.94,138.52,138.81,16751.0
2018-10-29 13:15:00,138.72,138.88,138.39,138.66,8224.0,138.72,138.88,138.39,138.66,8224.0
2018-10-29 13:20:00,138.58,138.93,138.35,138.92,12025.0,138.58,138.93,138.35,138.92,12025.0
2018-10-29 13:25:00,138.87,138.94,138.56,138.56,12105.0,138.87,138.94,138.56,138.56,12105.0
2018-10-29 13:30:00,138.66,139.15,138.61,139.06,11424.0,138.66,139.15,138.61,139.06,11424.0
2018-10-29 13:35:00,139.05,139.11,138.85,139.1,10306.0,139.05,139.11,138.85,139.1,10306.0
2018-10-29 13:40:00,139.0,139.11,138.67,138.81,11306.0,139.0,139.11,138.67,138.81,11306.0
2018-10-29 13:45:00,138.87,138.91,138.64,138.79,5844.0,138.87,138.91,138.64,138.79,5844.0
2018-10-29 13:50:00,138.76,139.14,138.74,138.84,12000.0,138.76,139.14,138.74,138.84,12000.0
2018-10-29 13:55:00,138.89,139.06,138.34,138.34,6700.0,138.89,139.06,138.34,138.34,6700.0
2018-10-29 14:00:00,138.53,138.65,138.32,138.62,8550.0,138.53,138.65,138.32,138.62,8550.0
2018-10-29 14:05:00,138.64,138.72,138.3,138.55,8713.0,138.64,138.72,138.3,138.55,8713.0
2018-10-29 14:10:00,138.49,138.5,137.9,138.23,14035.0,138.49,138.5,137.9,138.23,14035.0
2018-10-29 14:15:00,138.12,138.14,137.69,137.77,9950.0,138.12,138.14,137.69,137.77,9950.0
2018-10-29 14:20:00,137.76,137.8,137.22,137.32,9900.0,137.76,137.8,137.22,137.32,9900.0
2018-10-29 14:25:00,137.32,137.5,137.05,137.05,11035.0,137.32,137.5,137.05,137.05,11035.0
2018-10-29 14:30:00,137.01,137.22,136.52,136.77,9928.0,137.01,137.22,136.52,136.77,9928.0
2018-10-29 14:35:00,136.78,137.15,136.51,136.89,9654.0,136.78,137.15,136.51,136.89,9654.0
2018-10-29 14:40:00,136.79,137.42,136.51,137.08,19120.0,136.79,137.42,136.51,137.08,19120.0
2018-10-29 14:45:00,137.02,137.38,136.9,136.94,10235.0,137.02,137.38,136.9,136.94,10235.0
2018-10-29 14:50:00,136.9,136.96,136.3,136.56,10555.0,136.9,136.96,136.3,136.56,10555.0
2018-10-29 14:55:00,136.52,136.8,136.33,136.64,7300.0,136.52,136.8,136.33,136.64,7300.0
2018-10-29 15:00:00,136.68,136.73,136.19,136.32,12555.0,136.68,136.73,136.19,136.32,12555.0
2018-10-29 15:05:00,136.3,136.41,136.11,136.31,9699.0,136.3,136.41,136.11,136.31,9699.0
2018-10-29 15:10:00,136.24,136.41,135.68,135.76,14682.0,136.24,136.41,135.68,135.76,14682.0
2018-10-29 15:15:00,135.72,136.14,135.54,136.13,17032.0,135.72,136.14,135.54,136.13,17032.0
2018-10-29 15:20:00,136.11,136.11,135.63,135.95,15731.0,136.11,136.11,135.63,135.95,15731.0
2018-10-29 15:25:00,135.92,136.15,135.63,135.7,19705.0,135.92,136.15,135.63,135.7,19705.0
2018-10-29 15:30:00,135.67,135.81,135.21,135.51,23205.0,135.67,135.81,135.21,135.51,23205.0
2018-10-29 15:35:00,135.54,135.6,134.63,134.88,39300.0,135.54,135.6,134.63,134.88,39300.0
2018-10-29 15:40:00,134.84,134.89,134.05,134.16,33979.0,134.84,134.89,134.05,134.16,33979.0
2018-10-29 15:45:00,134.05,135.41,133.95,135.26,50873.0,134.05,135.41,133.95,135.26,50873.0
2018-10-29 15:50:00,135.32,135.83,135.32,135.74,44443.0,135.32,135.83,135.32,135.74,44443.0
2018-10-29 15:55:00,135.76,135.97,135.6,135.87,66078.0,135.76,135.97,135.6,135.87,66078.0
2018-10-30 09:30:00,135.36,137.55,135.12,136.93,36214.0,135.36,137.55,135.12,136.93,36214.0
2018-10-30 09:35:00,136.7,137.43,135.5,135.66,19866.0,136.7,137.43,135.5,135.66,19866.0
2018-10-30 09:40:00,135.16,136.36,135.16,136.03,22395.0,135.16,136.36,135.16,136.03,22395.0
2018-10-30 09:45:00,136.13,136.28,135.37,135.55,18565.0,136.13,136.28,135.37,135.55,18565.0
2018-10-30 09:50:00,135.53,136.93,135.45,136.93,8642.0,135.53,136.93,135.45,136.93,8642.0
2018-10-30 09:55:00,136.95,138.05,136.46,137.58,33448.0,136.95,138.05,136.46,137.58,33448.0
2018-10-30 10:00:00,137.78,137.78,136.97,137.73,17878.0,137.78,137.78,136.97,137.73,17878.0
2018-10-30 10:05:00,137.75,138.3,137.42,138.01,18321.0,137.75,138.3,137.42,138.01,18321.0
2018-10-30 10:10:00,137.92,137.92,137.04,137.49,8050.0,137.92,137.92,137.04,137.49,8050.0
2018-10-30 10:15:00,137.34,137.99,137.03,137.99,12097.0,137.34,137.99,137.03,137.99,12097.0
2018-10-30 10:20:00,138.04,138.54,137.76,138.1,23077.0,138.04,138.54,137.76,138.1,23077.0
2018-10-30 10:25:00,138.26,138.64,138.0,138.53,16674.0,138.26,138.64,138.0,138.53,16674.0
2018-10-30 10:30:00,138.53,138.77,138.19,138.69,12928.0,138.53,138.77,138.19,138.69,12928.0
2018-10-30 10:35:00,138.62,138.62,137.5,137.85,12020.0,138.62,138.62,137.5,137.85,12020.0
2018-10-30 10:40:00,137.93,137.93,137.34,137.57,18340.0,137.93,137.93,137.34,137.57,18340.0
2018-10-30 10:45:00,137.55,138.59,137.55,138.47,15012.0,137.55,138.59,137.55,138.47,15012.0
2018-10-30 10:50:00,138.56,138.7,138.18,138.19,18656.0,138.56,138.7,138.18,138.19,18656.0
2018-10-30 10:55:00,138.18,139.02,138.18,139.0,16383.0,138.18,139.02,138.18,139.0,16383.0
2018-10-30 11:00:00,139.01,139.26,138.7,138.99,16519.0,139.01,139.26,138.7,138.99,16519.0
2018-10-30 11:05:00,139.06,139.78,139.01,139.69,18579.0,139.06,139.78,139.01,139.69,18579.0
2018-10-30 11:10:00,139.55,139.59,139.25,139.4,19459.0,139.55,139.59,139.25,139.4,19459.0
2018-10-30 11:15:00,139.55,140.33,139.43,140.3,34898.0,139.55,140.33,139.43,140.3,34898.0
2018-10-30 11:20:00,140.31,140.63,140.24,140.43,36350.0,140.31,140.63,140.24,140.43,36350.0
2018-10-30 11:25:00,140.3,141.19,140.3,141.06,34781.0,140.3,141.19,140.3,141.06,34781.0
2018-10-30 11:30:00,141.13,141.58,141.09,141.46,46835.0,141.13,141.58,141.09,141.46,46835.0
2018-10-30 11:35:00,141.58,142.63,141.28,141.81,100231.0,141.58,142.63,141.28,141.81,100231.0
2018-10-30 11:40:00,141.78,141.84,141.25,141.47,22947.0,141.78,141.84,141.25,141.47,22947.0
2018-10-30 11:45:00,141.4,142.06,141.31,142.05,26695.0,141.4,142.06,141.31,142.05,26695.0
2018-10-30 11:50:00,142.04,142.04,141.07,141.16,18157.0,142.04,142.04,141.07,141.16,18157.0
2018-10-30 11:55:00,141.1,141.48,140.81,141.04,22376.0,141.1,141.48,140.81,141.04,22376.0
2018-10-30 12:00:00,141.13,141.39,140.91,140.98,8719.0,141.13,141.39,140.91,140.98,8719.0
2018-10-30 12:05:00,141.01,141.16,140.75,140.75,10945.0,141.01,141.16,140.75,140.75,10945.0
2018-10-30 12:10:00,140.93,141.71,140.81,141.3,19918.0,140.93,141.71,140.81,141.3,19918.0
2018-10-30 12:15:00,141.28,141.49,141.12,141.42,13368.0,141.28,141.49,141.12,141.42,13368.0
2018-10-30 12:20:00,141.36,141.41,141.08,141.32,17618.0,141.36,141.41,141.08,141.32,17618.0
2018-10-30 12:25:00,141.31,141.63,141.24,141.38,15031.0,141.31,141.63,141.24,141.38,15031.0
2018-10-30 12:30:00,141.36,141.36,140.95,141.03,14176.0,141.36,141.36,140.95,141.03,14176.0
2018-10-30 12:35:00,141.07,141.44,141.04,141.39,8665.0,141.07,141.44,141.04,141.39,8665.0
2018-10-30 12:40:00,141.46,141.52,141.21,141.43,9401.0,141.46,141.52,141.21,141.43,9401.0
2018-10-30 12:45:00,141.52,141.84,141.43,141.63,20953.0,141.52,141.84,141.43,141.63,20953.0
2018-10-30 12:50:00,141.62,141.79,141.34,141.34,13957.0,141.62,141.79,141.34,141.34,13957.0
2018-10-30 12:55:00,141.34,141.35,140.91,140.94,14248.0,141.34,141.35,140.91,140.94,14248.0
2018-10-30 13:00:00,140.89,140.93,140.43,140.72,12415.0,140.89,140.93,140.43,140.72,12415.0
2018-10-30 13:05:00,140.76,140.83,140.54,140.77,13832.0,140.76,140.83,140.54,140.77,13832.0
2018-10-30 13:10:00,140.62,140.65,139.8,139.8,21346.0,140.62,140.65,139.8,139.8,21346.0
2018-10-30 13:15:00,139.87,140.55,139.87,140.28,15573.0,139.87,140.55,139.87,140.28,15573.0
2018-10-30 13:20:00,140.32,140.55,140.19,140.37,13525.0,140.32,140.55,140.19,140.37,13525.0
2018-10-30 13:25:00,140.39,140.49,140.13,140.15,9377.0,140.39,140.49,140.13,140.15,9377.0
2018-10-30 13:30:00,140.19,140.32,139.72,139.87,16881.0,140.19,140.32,139.72,139.87,16881.0
2018-10-30 13:35:00,139.87,140.17,139.77,140.09,27065.0,139.87,140.17,139.77,140.09,27065.0
2018-10-30 13:40:00,140.1,140.61,140.08,140.48,19669.0,140.1,140.61,140.08,140.48,19669.0
2018-10-30 13:45:00,140.5,140.77,140.25,140.59,10837.0,140.5,140.77,140.25,140.59,10837.0
2018-10-30 13:50:00,140.57,140.64,140.15,140.27,11272.0,140.57,140.64,140.15,140.27,11272.0
2018-10-30 13:55:00,140.3,140.65,140.06,140.65,7628.0,140.3,140.65,140.06,140.65,7628.0
2018-10-30 14:00:00,140.52,140.66,140.24,140.37,13500.0,140.52,140.66,140.24,140.37,13500.0
2018-10-30 14:05:00,140.24,140.71,140.2,140.2,21205.0,140.24,140.71,140.2,140.2,21205.0
2018-10-30 14:10:00,140.23,140.54,140.1,140.28,11372.0,140.23,140.54,140.1,140.28,11372.0
2018-10-30 14:15:00,140.22,140.56,140.06,140.37,16377.0,140.22,140.56,140.06,140.37,16377.0
2018-10-30 14:20:00,140.39,140.72,140.39,140.54,13650.0,140.39,140.72,140.39,140.54,13650.0
2018-10-30 14:25:00,140.53,140.53,140.1,140.28,10872.0,140.53,140.53,140.1,140.28,10872.0
2018-10-30 14:30:00,140.22,140.5,140.12,140.48,6703.0,140.22,140.5,140.12,140.48,6703.0
2018-10-30 14:35:00,140.41,140.57,140.03,140.22,6150.0,140.41,140.57,140.03,140.22,6150.0
2018-10-30 14:40:00,140.27,140.5,140.19,140.33,11032.0,140.27,140.5,140.19,140.33,11032.0
2018-10-30 14:45:00,140.28,140.66,140.26,140.58,13130.0,140.28,140.66,140.26,140.58,13130.0
2018-10-30 14:50:00,140.6,141.13,140.6,140.92,14424.0,140.6,141.13,140.6,140.92,14424.0
2018-10-30 14:55:00,140.93,141.67,140.88,141.36,26222.0,140.93,141.67,140.88,141.36,26222.0
2018-10-30 15:00:00,141.34,141.42,140.83,141.09,8144.0,141.34,141.42,140.83,141.09,8144.0
2018-10-30 15:05:00,141.18,141.23,140.9,141.14,14794.0,141.18,141.23,140.9,141.14,14794.0
2018-10-30 15:10:00,141.13,141.5,141.05,141.32,20923.0,141.13,141.5,141.05,141.32,20923.0
2018-10-30 15:15:00,141.36,141.58,141.18,141.28,19840.0,141.36,141.58,141.18,141.28,19840.0
2018-10-30 15:20:00,141.35,141.36,141.0,141.07,13466.0,141.35,141.36,141.0,141.07,13466.0
2018-10-30 15:25:00,141.14,141.56,141.08,141.48,10454.0,141.14,141.56,141.08,141.48,10454.0
2018-10-30 15:30:00,141.47,141.55,141.25,141.48,18805.0,141.47,141.55,141.25,141.48,18805.0
2018-10-30 15:35:00,141.47,141.98,141.47,141.59,28284.0,141.47,141.98,141.47,141.59,28284.0
2018-10-30 15:40:00,141.63,141.91,141.5,141.63,25143.0,141.63,141.91,141.5,141.63,25143.0
2018-10-30 15:45:00,141.59,142.06,141.43,142.06,47754.0,141.59,142.06,141.43,142.06,47754.0
2018-10-30 15:50:00,141.99,142.32,141.98,142.3,42600.0,141.99,142.32,141.98,142.3,42600.0
2018-10-30 15:55:00,142.29,142.32,142.06,142.16,99109.0,142.29,142.32,142.06,142.16,99109.0
2018-10-31 09:30:00,143.75,144.92,143.63,144.72,42367.0,143.75,144.92,143.63,144.72,42367.0
2018-10-31 09:35:00,144.8,145.19,144.08,144.12,30925.0,144.8,145.19,144.08,144.12,30925.0
2018-10-31 09:40:00,144.06,144.71,143.6,144.64,26972.0,144.06,144.71,143.6,144.64,26972.0
2018-10-31 09:45:00,144.72,145.09,144.52,144.6,25205.0,144.72,145.09,144.52,144.6,25205.0
2018-10-31 09:50:00,144.69,144.81,143.85,143.95,35819.0,144.69,144.81,143.85,143.95,35819.0
2018-10-31 09:55:00,143.99,144.45,143.93,144.36,25397.0,143.99,144.45,143.93,144.36,25397.0
2018-10-31 10:00:00,144.35,144.6,143.95,144.42,19475.0,144.35,144.6,143.95,144.42,19475.0
2018-10-31 10:05:00,144.46,144.8,144.11,144.8,12953.0,144.46,144.8,144.11,144.8,12953.0
2018-10-31 10:10:00,144.81,145.48,144.81,145.02,50023.0,144.81,145.48,144.81,145.02,50023.0
2018-10-31 10:15:00,145.2,145.71,144.99,145.62,32998.0,145.2,145.71,144.99,145.62,32998.0
2018-10-31 10:20:00,145.62,146.26,145.56,146.12,41039.0,145.62,146.26,145.56,146.12,41039.0
2018-10-31 10:25:00,146.23,146.37,145.83,146.0,45382.0,146.23,146.37,145.83,146.0,45382.0
2018-10-31 10:30:00,145.96,146.3,145.64,146.16,23637.0,145.96,146.3,145.64,146.16,23637.0
2018-10-31 10:35:00,146.14,146.6,145.99,146.21,17020.0,146.14,146.6,145.99,146.21,17020.0
2018-10-31 10:40:00,146.36,146.36,145.29,145.37,52794.0,146.36,146.36,145.29,145.37,52794.0
2018-10-31 10:45:00,145.3,145.46,144.86,145.11,22683.0,145.3,145.46,144.86,145.11,22683.0
2018-10-31 10:50:00,145.06,145.38,144.73,145.37,20146.0,145.06,145.38,144.73,145.37,20146.0
2018-10-31 10:55:00,145.39,145.82,145.31,145.4,11599.0,145.39,145.82,145.31,145.4,11599.0
2018-10-31 11:00:00,145.47,146.12,145.23,145.4,20282.0,145.47,146.12,145.23,145.4,20282.0
2018-10-31 11:05:00,145.46,145.97,145.45,145.63,17868.0,145.46,145.97,145.45,145.63,17868.0
2018-10-31 11:10:00,145.64,146.0,145.03,145.16,32796.0,145.64,146.0,145.03,145.16,32796.0
2018-10-31 11:15:00,145.08,145.36,144.63,144.69,17407.0,145.08,145.36,144.63,144.69,17407.0
2018-10-31 11:20:00,144.65,145.19,144.65,145.0,15470.0,144.65,145.19,144.65,145.0,15470.0
2018-10-31 11:25:00,145.03,145.03,144.58,144.77,23524.0,145.03,145.03,144.58,144.77,23524.0
2018-10-31 11:30:00,144.72,144.97,144.58,144.6,10951.0,144.72,144.97,144.58,144.6,10951.0
2018-10-31 11:35:00,144.58,145.1,144.57,145.1,11995.0,144.58,145.1,144.57,145.1,11995.0
2018-10-31 11:40:00,145.13,145.17,144.25,144.25,20465.0,145.13,145.17,144.25,144.25,20465.0
2018-10-31 11:45:00,144.25,144.64,144.25,144.35,14337.0,144.25,144.64,144.25,144.35,14337.0
2018-10-31 11:50:00,144.46,144.76,144.3,144.34,7464.0,144.46,144.76,144.3,144.34,7464.0
2018-10-31 11:55:00,144.25,144.25,143.91,144.0,14660.0,144.25,144.25,143.91,144.0,14660.0
2018-10-31 12:00:00,144.04,144.11,142.85,142.89,26138.0,144.04,144.11,142.85,142.89,26138.0
2018-10-31 12:05:00,142.95,142.95,142.4,142.71,28931.0,142.95,142.95,142.4,142.71,28931.0
2018-10-31 12:10:00,142.77,143.07,142.63,142.82,12062.0,142.77,143.07,142.63,142.82,12062.0
2018-10-31 12:15:00,142.98,143.21,142.7,143.07,9825.0,142.98,143.21,142.7,143.07,9825.0
2018-10-31 12:20:00,142.99,143.35,142.98,143.25,9009.0,142.99,143.35,142.98,143.25,9009.0
2018-10-31 12:25:00,143.24,143.24,142.88,142.88,7314.0,143.24,143.24,142.88,142.88,7314.0
2018-10-31 12:30:00,142.85,143.02,142.63,142.76,9748.0,142.85,143.02,142.63,142.76,9748.0
2018-10-31 12:35:00,142.86,142.94,142.65,142.71,5900.0,142.86,142.94,142.65,142.71,5900.0
2018-10-31 12:40:00,142.75,143.01,142.47,142.99,11425.0,142.75,143.01,142.47,142.99,11425.0
2018-10-31 12:45:00,142.98,143.19,142.89,142.98,9829.0,142.98,143.19,142.89,142.98,9829.0
2018-10-31 12:50:00,142.92,143.18,142.88,143.18,3900.0,142.92,143.18,142.88,143.18,3900.0
2018-10-31 12:55:00,143.2,143.7,143.2,143.25,9020.0,143.2,143.7,143.2,143.25,9020.0
2018-10-31 13:00:00,143.2,143.42,142.9,142.9,8285.0,143.2,143.42,142.9,142.9,8285.0
2018-10-31 13:05:00,143.0,143.24,143.0,143.09,4300.0,143.0,143.24,143.0,143.09,4300.0
2018-10-31 13:10:00,143.12,143.59,143.12,143.32,10535.0,143.12,143.59,143.12,143.32,10535.0
2018-10-31 13:15:00,143.33,143.76,143.32,143.57,10140.0,143.33,143.76,143.32,143.57,10140.0
2018-10-31 13:20:00,143.57,143.74,143.36,143.4,12050.0,143.57,143.74,143.36,143.4,12050.0
2018-10-31 13:25:00,143.38,143.4,143.16,143.21,5200.0,143.38,143.4,143.16,143.21,5200.0
2018-10-31 13:30:00,143.21,143.21,142.89,143.01,7070.0,143.21,143.21,142.89,143.01,7070.0
2018-10-31 13:35:00,142.99,142.99,142.7,142.86,9832.0,142.99,142.99,142.7,142.86,9832.0
2018-10-31 13:40:00,142.87,143.09,142.85,143.0,5989.0,142.87,143.09,142.85,143.0,5989.0
2018-10-31 13:45:00,143.04,143.05,142.6,142.64,11604.0,143.04,143.05,142.6,142.64,11604.0
2018-10-31 13:50:00,142.59,142.67,142.33,142.61,51668.0,142.59,142.67,142.33,142.61,51668.0
2018-10-31 13:55:00,142.63,142.87,142.55,142.55,13028.0,142.63,142.87,142.55,142.55,13028.0
2018-10-31 14:00:00,142.54,142.67,142.23,142.53,19812.0,142.54,142.67,142.23,142.53,19812.0
2018-10-31 14:05:00,142.52,142.77,142.52,142.68,8290.0,142.52,142.77,142.52,142.68,8290.0
2018-10-31 14:10:00,142.61,142.77,142.54,142.69,21336.0,142.61,142.77,142.54,142.69,21336.0
2018-10-31 14:15:00,142.62,143.01,142.58,142.73,19981.0,142.62,143.01,142.58,142.73,19981.0
2018-10-31 14:20:00,142.73,142.84,142.56,142.84,12421.0,142.73,142.84,142.56,142.84,12421.0
2018-10-31 14:25:00,142.79,142.79,142.35,142.59,12814.0,142.79,142.79,142.35,142.59,12814.0
2018-10-31 14:30:00,142.59,142.59,142.15,142.25,27053.0,142.59,142.59,142.15,142.25,27053.0
2018-10-31 14:35:00,142.24,142.31,142.07,142.25,16404.0,142.24,142.31,142.07,142.25,16404.0
2018-10-31 14:40:00,142.3,142.6,142.0,142.15,22435.0,142.3,142.6,142.0,142.15,22435.0
2018-10-31 14:45:00,142.16,142.31,141.6,141.78,20809.0,142.16,142.31,141.6,141.78,20809.0
2018-10-31 14:50:00,141.76,141.99,141.72,141.98,10700.0,141.76,141.99,141.72,141.98,10700.0
2018-10-31 14:55:00,141.98,142.0,141.54,141.76,19761.0,141.98,142.0,141.54,141.76,19761.0
2018-10-31 15:00:00,141.77,141.93,141.65,141.8,13676.0,141.77,141.93,141.65,141.8,13676.0
2018-10-31 15:05:00,141.77,142.0,141.68,141.68,16239.0,141.77,142.0,141.68,141.68,16239.0
2018-10-31 15:10:00,141.67,142.13,141.64,142.1,27555.0,141.67,142.13,141.64,142.1,27555.0
2018-10-31 15:15:00,142.06,142.22,142.05,142.07,28089.0,142.06,142.22,142.05,142.07,28089.0
2018-10-31 15:20:00,142.04,142.19,141.69,141.86,32294.0,142.04,142.19,141.69,141.86,32294.0
2018-10-31 15:25:00,141.91,142.1,141.81,142.07,31923.0,141.91,142.1,141.81,142.07,31923.0
2018-10-31 15:30:00,142.03,142.08,141.7,141.81,27505.0,142.03,142.08,141.7,141.81,27505.0
2018-10-31 15:35:00,141.82,141.88,141.55,141.59,27280.0,141.82,141.88,141.55,141.59,27280.0
2018-10-31 15:40:00,141.63,141.89,141.36,141.38,34747.0,141.63,141.89,141.36,141.38,34747.0
2018-10-31 15:45:00,141.37,141.46,140.92,141.08,45831.0,141.37,141.46,140.92,141.08,45831.0
2018-10-31 15:50:00,141.07,141.33,141.06,141.22,57341.0,141.07,141.33,141.06,141.22,57341.0
2018-10-31 15:55:00,141.2,141.2,140.66,140.73,107834.0,141.2,141.2,140.66,140.73,107834.0
2018-11-01 09:30:00,141.66,142.61,141.08,141.12,28078.0,141.66,142.61,141.08,141.12,28078.0
2018-11-01 09:35:00,141.11,141.14,140.19,140.83,30828.0,141.11,141.14,140.19,140.83,30828.0
2018-11-01 09:40:00,140.68,140.8,139.9,140.28,12482.0,140.68,140.8,139.9,140.28,12482.0
2018-11-01 09:45:00,140.47,141.75,140.46,141.12,25811.0,140.47,141.75,140.46,141.12,25811.0
2018-11-01 09:50:00,141.02,141.79,140.88,141.1,12207.0,141.02,141.79,140.88,141.1,12207.0
2018-11-01 09:55:00,141.21,141.55,141.04,141.23,11282.0,141.21,141.55,141.04,141.23,11282.0
2018-11-01 10:00:00,141.23,141.28,140.02,140.05,12520.0,141.23,141.28,140.02,140.05,12520.0
2018-11-01 10:05:00,140.08,140.24,138.97,139.37,30434.0,140.08,140.24,138.97,139.37,30434.0
2018-11-01 10:10:00,139.46,140.74,139.46,140.23,16652.0,139.46,140.74,139.46,140.23,16652.0
2018-11-01 10:15:00,140.32,140.71,139.94,140.02,17033.0,140.32,140.71,139.94,140.02,17033.0
2018-11-01 10:20:00,140.09,140.55,140.09,140.52,8390.0,140.09,140.55,140.09,140.52,8390.0
2018-11-01 10:25:00,140.55,140.85,140.44,140.64,10115.0,140.55,140.85,140.44,140.64,10115.0
2018-11-01 10:30:00,140.64,141.26,140.32,141.26,9525.0,140.64,141.26,140.32,141.26,9525.0
2018-11-01 10:35:00,141.24,141.44,140.7,140.82,17401.0,141.24,141.44,140.7,140.82,17401.0
2018-11-01 10:40:00,140.84,140.95,140.58,140.73,6360.0,140.84,140.95,140.58,140.73,6360.0
2018-11-01 10:45:00,140.66,141.13,140.66,140.86,17577.0,140.66,141.13,140.66,140.86,17577.0
2018-11-01 10:50:00,140.88,140.97,140.62,140.69,7935.0,140.88,140.97,140.62,140.69,7935.0
2018-11-01 10:55:00,140.62,141.18,140.56,141.09,8982.0,140.62,141.18,140.56,141.09,8982.0
2018-11-01 11:00:00,141.17,141.28,140.95,141.28,10420.0,141.17,141.28,140.95,141.28,10420.0
2018-11-01 11:05:00,141.32,141.76,141.32,141.49,7285.0,141.32,141.76,141.32,141.49,7285.0
2018-11-01 11:10:00,141.53,141.79,141.49,141.65,7690.0,141.53,141.79,141.49,141.65,7690.0
2018-11-01 11:15:00,141.6,142.04,141.46,142.03,10912.0,141.6,142.04,141.46,142.03,10912.0
2018-11-01 11:20:00,142.09,142.16,141.74,142.0,7510.0,142.09,142.16,141.74,142.0,7510.0
2018-11-01 11:25:00,141.92,142.18,141.87,142.08,10662.0,141.92,142.18,141.87,142.08,10662.0
2018-11-01 11:30:00,142.16,142.16,141.62,141.85,10022.0,142.16,142.16,141.62,141.85,10022.0
2018-11-01 11:35:00,141.87,142.28,141.79,142.17,6121.0,141.87,142.28,141.79,142.17,6121.0
2018-11-01 11:40:00,142.29,142.32,142.04,142.25,9977.0,142.29,142.32,142.04,142.25,9977.0
2018-11-01 11:45:00,142.15,142.52,142.03,142.52,8438.0,142.15,142.52,142.03,142.52,8438.0
2018-11-01 11:50:00,142.55,142.58,142.37,142.55,6401.0,142.55,142.58,142.37,142.55,6401.0
2018-11-01 11:55:00,142.59,142.74,142.31,142.32,20752.0,142.59,142.74,142.31,142.32,20752.0
2018-11-01 12:00:00,142.25,142.38,142.01,142.38,6500.0,142.25,142.38,142.01,142.38,6500.0
2018-11-01 12:05:00,142.36,142.93,142.36,142.75,7516.0,142.36,142.93,142.36,142.75,7516.0
2018-11-01 12:10:00,142.72,142.84,142.57,142.73,4853.0,142.72,142.84,142.57,142.73,4853.0
2018-11-01 12:15:00,142.74,142.74,142.08,142.17,6224.0,142.74,142.74,142.08,142.17,6224.0
2018-11-01 12:20:00,142.18,142.31,141.61,141.67,11150.0,142.18,142.31,141.61,141.67,11150.0
2018-11-01 12:25:00,141.73,141.73,141.26,141.65,8579.0,141.73,141.73,141.26,141.65,8579.0
2018-11-01 12:30:00,141.63,142.37,141.62,142.23,12323.0,141.63,142.37,141.62,142.23,12323.0
2018-11-01 12:35:00,142.19,142.19,141.92,141.95,6300.0,142.19,142.19,141.92,141.95,6300.0
2018-11-01 12:40:00,142.07,142.51,142.07,142.47,4289.0,142.07,142.51,142.07,142.47,4289.0
2018-11-01 12:45:00,142.54,142.66,142.32,142.6,5332.0,142.54,142.66,142.32,142.6,5332.0
2018-11-01 12:50:00,142.63,142.76,142.46,142.57,6705.0,142.63,142.76,142.46,142.57,6705.0
2018-11-01 12:55:00,142.52,142.72,142.44,142.72,4350.0,142.52,142.72,142.44,142.72,4350.0
2018-11-01 13:00:00,142.81,142.98,142.69,142.76,7513.0,142.81,142.98,142.69,142.76,7513.0
2018-11-01 13:05:00,142.73,142.78,142.47,142.47,10642.0,142.73,142.78,142.47,142.47,10642.0
2018-11-01 13:10:00,142.35,142.78,142.2,142.7,6295.0,142.35,142.78,142.2,142.7,6295.0
2018-11-01 13:15:00,142.66,142.66,142.44,142.59,5665.0,142.66,142.66,142.44,142.59,5665.0
2018-11-01 13:20:00,142.64,142.91,142.63,142.83,4940.0,142.64,142.91,142.63,142.83,4940.0
2018-11-01 13:25:00,142.86,143.0,142.8,142.84,5735.0,142.86,143.0,142.8,142.84,5735.0
2018-11-01 13:30:00,142.86,143.24,142.8,143.23,7433.0,142.86,143.24,142.8,143.23,7433.0
2018-11-01 13:35:00,143.22,143.36,143.08,143.23,7695.0,143.22,143.36,143.08,143.23,7695.0
2018-11-01 13:40:00,143.29,143.49,143.24,143.3,7700.0,143.29,143.49,143.24,143.3,7700.0
2018-11-01 13:45:00,143.25,143.4,143.06,143.4,8048.0,143.25,143.4,143.06,143.4,8048.0
2018-11-01 13:50:00,143.37,143.7,143.28,143.43,20025.0,143.37,143.7,143.28,143.43,20025.0
2018-11-01 13:55:00,143.36,143.49,143.27,143.27,4197.0,143.36,143.49,143.27,143.27,4197.0
2018-11-01 14:00:00,143.29,143.42,143.04,143.4,4959.0,143.29,143.42,143.04,143.4,4959.0
2018-11-01 14:05:00,143.35,143.35,142.97,143.13,8323.0,143.35,143.35,142.97,143.13,8323.0
2018-11-01 14:10:00,143.09,143.45,143.04,143.39,6070.0,143.09,143.45,143.04,143.39,6070.0
2018-11-01 14:15:00,143.35,143.65,143.3,143.65,4489.0,143.35,143.65,143.3,143.65,4489.0
2018-11-01 14:20:00,143.68,143.87,143.55,143.87,9843.0,143.68,143.87,143.55,143.87,9843.0
2018-11-01 14:25:00,143.87,143.95,143.58,143.76,10358.0,143.87,143.95,143.58,143.76,10358.0
2018-11-01 14:30:00,143.58,143.68,143.16,143.37,4942.0,143.58,143.68,143.16,143.37,4942.0
2018-11-01 14:35:00,143.41,143.57,143.36,143.57,4000.0,143.41,143.57,143.36,143.57,4000.0
2018-11-01 14:40:00,143.51,143.53,143.33,143.53,4943.0,143.51,143.53,143.33,143.53,4943.0
2018-11-01 14:45:00,143.49,143.71,143.45,143.7,8906.0,143.49,143.71,143.45,143.7,8906.0
2018-11-01 14:50:00,143.78,143.78,143.45,143.45,6645.0,143.78,143.78,143.45,143.45,6645.0
2018-11-01 14:55:00,143.4,143.68,143.37,143.51,6915.0,143.4,143.68,143.37,143.51,6915.0
2018-11-01 15:00:00,143.46,143.48,143.21,143.32,4300.0,143.46,143.48,143.21,143.32,4300.0
2018-11-01 15:05:00,143.41,143.55,143.32,143.53,6848.0,143.41,143.55,143.32,143.53,6848.0
2018-11-01 15:10:00,143.54,143.8,143.41,143.72,9800.0,143.54,143.8,143.41,143.72,9800.0
2018-11-01 15:15:00,143.69,143.78,143.51,143.78,9094.0,143.69,143.78,143.51,143.78,9094.0
2018-11-01 15:20:00,143.83,144.05,143.83,143.86,10981.0,143.83,144.05,143.83,143.86,10981.0
2018-11-01 15:25:00,143.87,144.12,143.79,144.08,10693.0,143.87,144.12,143.79,144.08,10693.0
2018-11-01 15:30:00,144.06,144.06,143.66,143.8,8885.0,144.06,144.06,143.66,143.8,8885.0
2018-11-01 15:35:00,143.78,144.09,143.77,144.03,11783.0,143.78,144.09,143.77,144.03,11783.0
2018-11-01 15:40:00,144.02,144.65,143.99,144.61,30733.0,144.02,144.65,143.99,144.61,30733.0
2018-11-01 15:45:00,144.61,144.61,144.15,144.34,25373.0,144.61,144.61,144.15,144.34,25373.0
2018-11-01 15:50:00,144.34,144.51,144.34,144.37,50605.0,144.34,144.51,144.34,144.37,50605.0
2018-11-01 15:55:00,144.39,144.44,144.05,144.17,78967.0,144.39,144.44,144.05,144.17,78967.0
2018-11-02 09:30:00,145.37,145.45,144.5,144.63,33783.0,145.37,145.45,144.5,144.63,33783.0
2018-11-02 09:35:00,144.59,144.87,144.2,144.69,19536.0,144.59,144.87,144.2,144.69,19536.0
2018-11-02 09:40:00,144.63,144.94,143.87,144.53,32162.0,144.63,144.94,143.87,144.53,32162.0
2018-11-02 09:45:00,144.47,145.4,144.21,145.1,9530.0,144.47,145.4,144.21,145.1,9530.0
2018-11-02 09:50:00,145.14,145.16,143.74,143.99,9321.0,145.14,145.16,143.74,143.99,9321.0
2018-11-02 09:55:00,143.89,144.02,143.46,143.95,13941.0,143.89,144.02,143.46,143.95,13941.0
2018-11-02 10:00:00,143.96,143.96,143.27,143.43,10858.0,143.96,143.96,143.27,143.43,10858.0
2018-11-02 10:05:00,143.44,143.49,143.09,143.35,23854.0,143.44,143.49,143.09,143.35,23854.0
2018-11-02 10:10:00,143.34,143.65,142.78,143.51,29410.0,143.34,143.65,142.78,143.51,29410.0
2018-11-02 10:15:00,143.47,144.67,143.46,144.58,11700.0,143.47,144.67,143.46,144.58,11700.0
2018-11-02 10:20:00,144.56,144.56,143.63,143.74,15406.0,144.56,144.56,143.63,143.74,15406.0
2018-11-02 10:25:00,143.73,143.73,143.12,143.12,14677.0,143.73,143.73,143.12,143.12,14677.0
2018-11-02 10:30:00,143.12,143.3,142.93,143.01,8712.0,143.12,143.3,142.93,143.01,8712.0
2018-11-02 10:35:00,142.99,143.12,142.65,142.74,9892.0,142.99,143.12,142.65,142.74,9892.0
2018-11-02 10:40:00,142.74,143.13,142.64,142.66,9026.0,142.74,143.13,142.64,142.66,9026.0
2018-11-02 10:45:00,142.64,142.74,142.36,142.43,9605.0,142.64,142.74,142.36,142.43,9605.0
2018-11-02 10:50:00,142.43,143.0,142.43,142.84,6888.0,142.43,143.0,142.43,142.84,6888.0
2018-11-02 10:55:00,142.81,142.95,142.49,142.94,13455.0,142.81,142.95,142.49,142.94,13455.0
2018-11-02 11:00:00,142.87,142.9,142.14,142.15,10999.0,142.87,142.9,142.14,142.15,10999.0
2018-11-02 11:05:00,142.27,142.8,142.26,142.8,3971.0,142.27,142.8,142.26,142.8,3971.0
2018-11-02 11:10:00,142.75,142.95,142.45,142.53,6261.0,142.75,142.95,142.45,142.53,6261.0
2018-11-02 11:15:00,142.54,142.75,142.45,142.75,5291.0,142.54,142.75,142.45,142.75,5291.0
2018-11-02 11:20:00,142.66,143.12,142.49,143.12,9684.0,142.66,143.12,142.49,143.12,9684.0
2018-11-02 11:25:00,143.17,143.19,142.47,143.01,6647.0,143.17,143.19,142.47,143.01,6647.0
2018-11-02 11:30:00,143.2,143.25,142.24,142.24,16157.0,143.2,143.25,142.24,142.24,16157.0
2018-11-02 11:35:00,142.28,142.5,142.07,142.38,20473.0,142.28,142.5,142.07,142.38,20473.0
2018-11-02 11:40:00,142.45,142.84,142.35,142.72,16422.0,142.45,142.84,142.35,142.72,16422.0
2018-11-02 11:45:00,142.74,142.81,142.46,142.7,6218.0,142.74,142.81,142.46,142.7,6218.0
2018-11-02 11:50:00,142.78,142.85,142.24,142.24,14600.0,142.78,142.85,142.24,142.24,14600.0
2018-11-02 11:55:00,142.26,142.51,142.13,142.31,8062.0,142.26,142.51,142.13,142.31,8062.0
2018-11-02 12:00:00,142.46,142.62,142.26,142.4,23684.0,142.46,142.62,142.26,142.4,23684.0
2018-11-02 12:05:00,142.46,142.61,141.93,142.12,28607.0,142.46,142.61,141.93,142.12,28607.0
2018-11-02 12:10:00,142.13,142.23,141.91,141.95,9103.0,142.13,142.23,141.91,141.95,9103.0
2018-11-02 12:15:00,141.93,141.99,141.76,141.91,9814.0,141.93,141.99,141.76,141.91,9814.0
2018-11-02 12:20:00,141.89,141.94,141.71,141.83,12360.0,141.89,141.94,141.71,141.83,12360.0
2018-11-02 12:25:00,141.75,142.1,141.55,142.07,9527.0,141.75,142.1,141.55,142.07,9527.0
2018-11-02 12:30:00,142.17,142.27,141.69,141.69,8005.0,142.17,142.27,141.69,141.69,8005.0
2018-11-02 12:35:00,141.55,141.75,141.07,141.07,6748.0,141.55,141.75,141.07,141.07,6748.0
2018-11-02 12:40:00,141.14,141.37,140.85,140.85,13944.0,141.14,141.37,140.85,140.85,13944.0
2018-11-02 12:45:00,140.88,141.13,140.65,140.79,12817.0,140.88,141.13,140.65,140.79,12817.0
2018-11-02 12:50:00,140.86,141.05,140.48,140.48,9000.0,140.86,141.05,140.48,140.48,9000.0
2018-11-02 12:55:00,140.38,140.82,140.08,140.82,20209.0,140.38,140.82,140.08,140.82,20209.0
2018-11-02 13:00:00,140.71,140.74,140.44,140.49,6375.0,140.71,140.74,140.44,140.49,6375.0
2018-11-02 13:05:00,140.4,140.75,140.26,140.68,8855.0,140.4,140.75,140.26,140.68,8855.0
2018-11-02 13:10:00,140.66,140.75,140.54,140.66,13125.0,140.66,140.75,140.54,140.66,13125.0
2018-11-02 13:15:00,140.52,140.56,140.16,140.47,9580.0,140.52,140.56,140.16,140.47,9580.0
2018-11-02 13:20:00,140.52,140.58,140.12,140.48,8891.0,140.52,140.58,140.12,140.48,8891.0
2018-11-02 13:25:00,140.46,140.69,140.37,140.61,5250.0,140.46,140.69,140.37,140.61,5250.0
2018-11-02 13:30:00,140.52,140.89,140.45,140.79,4684.0,140.52,140.89,140.45,140.79,4684.0
2018-11-02 13:35:00,140.88,140.91,140.67,140.82,4782.0,140.88,140.91,140.67,140.82,4782.0
2018-11-02 13:40:00,140.83,141.06,140.65,140.92,11693.0,140.83,141.06,140.65,140.92,11693.0
2018-11-02 13:45:00,140.88,141.29,140.78,141.22,9910.0,140.88,141.29,140.78,141.22,9910.0
2018-11-02 13:50:00,141.2,141.27,141.0,141.13,4300.0,141.2,141.27,141.0,141.13,4300.0
2018-11-02 13:55:00,141.11,141.24,140.96,140.96,5200.0,141.11,141.24,140.96,140.96,5200.0
2018-11-02 14:00:00,140.94,141.06,140.67,140.72,8841.0,140.94,141.06,140.67,140.72,8841.0
2018-11-02 14:05:00,140.69,140.82,140.58,140.78,11132.0,140.69,140.82,140.58,140.78,11132.0
2018-11-02 14:10:00,140.76,140.76,140.35,140.44,9300.0,140.76,140.76,140.35,140.44,9300.0
2018-11-02 14:15:00,140.48,140.96,140.43,140.96,12445.0,140.48,140.96,140.43,140.96,12445.0
2018-11-02 14:20:00,141.0,141.0,140.29,140.38,15624.0,141.0,141.0,140.29,140.38,15624.0
2018-11-02 14:25:00,140.3,141.14,140.04,141.14,16166.0,140.3,141.14,140.04,141.14,16166.0
2018-11-02 14:30:00,141.32,141.32,140.66,140.75,22114.0,141.32,141.32,140.66,140.75,22114.0
2018-11-02 14:35:00,140.74,140.74,140.3,140.58,10310.0,140.74,140.74,140.3,140.58,10310.0
2018-11-02 14:40:00,140.64,140.8,140.42,140.44,9860.0,140.64,140.8,140.42,140.44,9860.0
2018-11-02 14:45:00,140.51,141.11,140.41,141.11,17179.0,140.51,141.11,140.41,141.11,17179.0
2018-11-02 14:50:00,141.19,141.74,141.18,141.49,17811.0,141.19,141.74,141.18,141.49,17811.0
2018-11-02 14:55:00,141.47,141.8,141.33,141.36,6808.0,141.47,141.8,141.33,141.36,6808.0
2018-11-02 15:00:00,141.42,141.48,141.05,141.41,5910.0,141.42,141.48,141.05,141.41,5910.0
2018-11-02 15:05:00,141.38,141.64,141.24,141.64,6965.0,141.38,141.64,141.24,141.64,6965.0
2018-11-02 15:10:00,141.62,141.96,141.61,141.64,10965.0,141.62,141.96,141.61,141.64,10965.0
2018-11-02 15:15:00,141.61,141.62,141.31,141.43,5050.0,141.61,141.62,141.31,141.43,5050.0
2018-11-02 15:20:00,141.45,141.72,141.44,141.6,7000.0,141.45,141.72,141.44,141.6,7000.0
2018-11-02 15:25:00,141.6,141.65,141.25,141.62,11301.0,141.6,141.65,141.25,141.62,11301.0
2018-11-02 15:30:00,141.58,141.77,141.35,141.77,25516.0,141.58,141.77,141.35,141.77,25516.0
2018-11-02 15:35:00,141.78,141.96,141.42,141.96,12665.0,141.78,141.96,141.42,141.96,12665.0
2018-11-02 15:40:00,141.98,142.19,141.94,142.09,13780.0,141.98,142.19,141.94,142.09,13780.0
2018-11-02 15:45:00,142.08,142.11,141.72,141.78,28876.0,142.08,142.11,141.72,141.78,28876.0
2018-11-02 15:50:00,141.8,141.81,141.63,141.71,30375.0,141.8,141.81,141.63,141.71,30375.0
2018-11-02 15:55:00,141.72,142.13,141.72,142.02,44765.0,141.72,142.13,141.72,142.02,44765.0
2018-11-05 09:30:00,143.28,143.31,141.0,141.78,21941.0,143.28,143.31,141.0,141.78,21941.0
2018-11-05 09:35:00,141.04,142.8,141.0,142.5,10095.0,141.04,142.8,141.0,142.5,10095.0
2018-11-05 09:40:00,142.55,142.61,141.88,142.51,5516.0,142.55,142.61,141.88,142.51,5516.0
2018-11-05 09:45:00,142.54,142.54,141.86,142.05,5021.0,142.54,142.54,141.86,142.05,5021.0
2018-11-05 09:50:00,142.1,142.29,141.63,142.06,10904.0,142.1,142.29,141.63,142.06,10904.0
2018-11-05 09:55:00,142.03,142.27,141.48,141.66,7782.0,142.03,142.27,141.48,141.66,7782.0
2018-11-05 10:00:00,141.66,141.76,139.77,139.77,32997.0,141.66,141.76,139.77,139.77,32997.0
2018-11-05 10:05:00,139.75,140.46,139.67,140.25,16806.0,139.75,140.46,139.67,140.25,16806.0
2018-11-05 10:10:00,140.24,140.25,139.69,140.11,11077.0,140.24,140.25,139.69,140.11,11077.0
2018-11-05 10:15:00,139.99,140.41,139.77,139.77,10077.0,139.99,140.41,139.77,139.77,10077.0
2018-11-05 10:20:00,140.02,140.02,139.5,139.86,4766.0,140.02,140.02,139.5,139.86,4766.0
2018-11-05 10:25:00,139.84,139.89,139.35,139.6,10572.0,139.84,139.89,139.35,139.6,10572.0
2018-11-05 10:30:00,139.6,140.03,139.52,139.65,19454.0,139.6,140.03,139.52,139.65,19454.0
2018-11-05 10:35:00,139.7,139.93,139.5,139.56,4437.0,139.7,139.93,139.5,139.56,4437.0
2018-11-05 10:40:00,139.67,139.88,139.37,139.49,5613.0,139.67,139.88,139.37,139.49,5613.0
2018-11-05 10:45:00,139.56,139.64,139.15,139.56,7726.0,139.56,139.64,139.15,139.56,7726.0
2018-11-05 10:50:00,139.71,139.99,139.71,139.9,4522.0,139.71,139.99,139.71,139.9,4522.0
2018-11-05 10:55:00,139.95,140.83,139.95,140.83,7150.0,139.95,140.83,139.95,140.83,7150.0
2018-11-05 11:00:00,140.8,141.0,140.54,140.98,4179.0,140.8,141.0,140.54,140.98,4179.0
2018-11-05 11:05:00,140.95,141.28,140.95,140.98,8550.0,140.95,141.28,140.95,140.98,8550.0
2018-11-05 11:10:00,141.19,141.32,140.37,140.44,7796.0,141.19,141.32,140.37,140.44,7796.0
2018-11-05 11:15:00,140.4,140.45,140.12,140.13,12689.0,140.4,140.45,140.12,140.13,12689.0
2018-11-05 11:20:00,140.12,140.63,140.1,140.36,14444.0,140.12,140.63,140.1,140.36,14444.0
2018-11-05 11:25:00,140.26,140.69,140.0,140.63,6523.0,140.26,140.69,140.0,140.63,6523.0
2018-11-05 11:30:00,140.63,140.96,140.44,140.76,9224.0,140.63,140.96,140.44,140.76,9224.0
2018-11-05 11:35:00,140.72,141.29,140.66,141.17,7911.0,140.72,141.29,140.66,141.17,7911.0
2018-11-05 11:40:00,141.3,141.56,141.22,141.43,7029.0,141.3,141.56,141.22,141.43,7029.0
2018-11-05 11:45:00,141.48,141.51,140.94,140.94,8206.0,141.48,141.51,140.94,140.94,8206.0
2018-11-05 11:50:00,141.06,141.69,141.06,141.58,8447.0,141.06,141.69,141.06,141.58,8447.0
2018-11-05 11:55:00,141.58,141.79,141.3,141.79,4069.0,141.58,141.79,141.3,141.79,4069.0
2018-11-05 12:00:00,141.86,141.91,141.6,141.69,6100.0,141.86,141.91,141.6,141.69,6100.0
2018-11-05 12:05:00,141.68,141.89,141.62,141.71,7480.0,141.68,141.89,141.62,141.71,7480.0
2018-11-05 12:10:00,141.63,141.8,141.53,141.67,2950.0,141.63,141.8,141.53,141.67,2950.0
2018-11-05 12:15:00,141.83,141.99,141.79,141.95,12157.0,141.83,141.99,141.79,141.95,12157.0
2018-11-05 12:20:00,141.93,142.25,141.89,142.11,9060.0,141.93,142.25,141.89,142.11,9060.0
2018-11-05 12:25:00,142.38,142.39,142.02,142.12,5879.0,142.38,142.39,142.02,142.12,5879.0
2018-11-05 12:30:00,142.04,142.1,141.78,141.95,3825.0,142.04,142.1,141.78,141.95,3825.0
2018-11-05 12:35:00,141.96,141.97,141.41,141.41,6116.0,141.96,141.97,141.41,141.41,6116.0
2018-11-05 12:40:00,141.51,141.8,141.43,141.62,5600.0,141.51,141.8,141.43,141.62,5600.0
2018-11-05 12:45:00,141.68,141.68,141.13,141.15,8080.0,141.68,141.68,141.13,141.15,8080.0
2018-11-05 12:50:00,141.27,141.46,141.17,141.41,4114.0,141.27,141.46,141.17,141.41,4114.0
2018-11-05 12:55:00,141.36,141.66,141.27,141.55,3880.0,141.36,141.66,141.27,141.55,3880.0
2018-11-05 13:00:00,141.58,141.97,141.32,141.81,2900.0,141.58,141.97,141.32,141.81,2900.0
2018-11-05 13:05:00,141.8,141.88,141.63,141.74,7672.0,141.8,141.88,141.63,141.74,7672.0
2018-11-05 13:10:00,141.76,142.19,141.71,142.11,11749.0,141.76,142.19,141.71,142.11,11749.0
2018-11-05 13:15:00,142.19,142.28,141.9,141.98,5700.0,142.19,142.28,141.9,141.98,5700.0
2018-11-05 13:20:00,141.94,142.09,141.7,141.88,29562.0,141.94,142.09,141.7,141.88,29562.0
2018-11-05 13:25:00,141.83,142.04,141.74,141.88,6396.0,141.83,142.04,141.74,141.88,6396.0
2018-11-05 13:30:00,142.0,142.06,141.74,141.99,11389.0,142.0,142.06,141.74,141.99,11389.0
2018-11-05 13:35:00,141.89,142.3,141.88,142.13,6600.0,141.89,142.3,141.88,142.13,6600.0
2018-11-05 13:40:00,142.1,142.3,142.04,142.25,4100.0,142.1,142.3,142.04,142.25,4100.0
2018-11-05 13:45:00,142.2,142.27,142.14,142.21,4600.0,142.2,142.27,142.14,142.21,4600.0
2018-11-05 13:50:00,142.19,142.62,142.18,142.62,7068.0,142.19,142.62,142.18,142.62,7068.0
2018-11-05 13:55:00,142.58,142.64,142.43,142.59,7723.0,142.58,142.64,142.43,142.59,7723.0
2018-11-05 14:00:00,142.55,142.7,142.5,142.7,8749.0,142.55,142.7,142.5,142.7,8749.0
2018-11-05 14:05:00,142.67,142.76,142.58,142.65,7847.0,142.67,142.76,142.58,142.65,7847.0
2018-11-05 14:10:00,142.71,142.71,142.56,142.68,6080.0,142.71,142.71,142.56,142.68,6080.0
2018-11-05 14:15:00,142.57,142.71,142.5,142.71,6156.0,142.57,142.71,142.5,142.71,6156.0
2018-11-05 14:20:00,142.67,143.15,142.66,142.95,18150.0,142.67,143.15,142.66,142.95,18150.0
2018-11-05 14:25:00,142.9,143.15,142.9,143.15,5589.0,142.9,143.15,142.9,143.15,5589.0
2018-11-05 14:30:00,143.21,143.35,143.02,143.33,5310.0,143.21,143.35,143.02,143.33,5310.0
2018-11-05 14:35:00,143.28,143.39,143.22,143.39,6086.0,143.28,143.39,143.22,143.39,6086.0
2018-11-05 14:40:00,143.38,143.68,143.34,143.63,12569.0,143.38,143.68,143.34,143.63,12569.0
2018-11-05 14:45:00,143.68,143.84,143.46,143.52,17221.0,143.68,143.84,143.46,143.52,17221.0
2018-11-05 14:50:00,143.52,143.73,143.52,143.54,9677.0,143.52,143.73,143.52,143.54,9677.0
2018-11-05 14:55:00,143.46,143.5,142.87,142.95,5702.0,143.46,143.5,142.87,142.95,5702.0
2018-11-05 15:00:00,143.0,143.1,142.89,142.93,6007.0,143.0,143.1,142.89,142.93,6007.0
2018-11-05 15:05:00,143.0,143.03,142.81,142.86,14099.0,143.0,143.03,142.81,142.86,14099.0
2018-11-05 15:10:00,142.92,143.14,142.92,143.11,7443.0,142.92,143.14,142.92,143.11,7443.0
2018-11-05 15:15:00,143.06,143.11,142.92,142.99,10922.0,143.06,143.11,142.92,142.99,10922.0
2018-11-05 15:20:00,142.99,143.03,142.8,142.8,11625.0,142.99,143.03,142.8,142.8,11625.0
2018-11-05 15:25:00,142.8,142.82,142.51,142.77,21922.0,142.8,142.82,142.51,142.77,21922.0
2018-11-05 15:30:00,142.82,142.82,142.3,142.48,8555.0,142.82,142.82,142.3,142.48,8555.0
2018-11-05 15:35:00,142.53,142.56,142.24,142.44,9800.0,142.53,142.56,142.24,142.44,9800.0
2018-11-05 15:40:00,142.53,142.53,142.16,142.22,29446.0,142.53,142.53,142.16,142.22,29446.0
2018-11-05 15:45:00,142.22,142.28,142.08,142.09,21412.0,142.22,142.28,142.08,142.09,21412.0
2018-11-05 15:50:00,142.08,142.44,142.06,142.41,21796.0,142.08,142.44,142.06,142.41,21796.0
2018-11-05 15:55:00,142.49,142.57,142.11,142.19,41099.0,142.49,142.57,142.11,142.19,41099.0
2018-11-06 09:30:00,141.83,142.63,141.83,142.43,11878.0,141.83,142.63,141.83,142.43,11878.0
2018-11-06 09:35:00,142.56,143.27,142.22,143.16,9921.0,142.56,143.27,142.22,143.16,9921.0
2018-11-06 09:40:00,143.37,143.38,142.78,143.07,5803.0,143.37,143.38,142.78,143.07,5803.0
2018-11-06 09:45:00,143.0,143.6,142.85,143.01,13136.0,143.0,143.6,142.85,143.01,13136.0
2018-11-06 09:50:00,143.03,143.2,142.72,142.91,8176.0,143.03,143.2,142.72,142.91,8176.0
2018-11-06 09:55:00,142.84,142.86,142.5,142.77,4445.0,142.84,142.86,142.5,142.77,4445.0
2018-11-06 10:00:00,142.8,142.88,142.4,142.71,12371.0,142.8,142.88,142.4,142.71,12371.0
2018-11-06 10:05:00,142.5,142.59,142.03,142.14,9492.0,142.5,142.59,142.03,142.14,9492.0
2018-11-06 10:10:00,142.09,142.26,141.89,142.0,5964.0,142.09,142.26,141.89,142.0,5964.0
2018-11-06 10:15:00,142.06,142.48,141.92,142.38,11907.0,142.06,142.48,141.92,142.38,11907.0
2018-11-06 10:20:00,142.39,142.72,142.29,142.72,11983.0,142.39,142.72,142.29,142.72,11983.0
2018-11-06 10:25:00,142.68,142.74,142.0,142.37,10023.0,142.68,142.74,142.0,142.37,10023.0
2018-11-06 10:30:00,142.36,142.55,142.34,142.5,4698.0,142.36,142.55,142.34,142.5,4698.0
2018-11-06 10:35:00,142.56,142.57,142.35,142.44,8698.0,142.56,142.57,142.35,142.44,8698.0
2018-11-06 10:40:00,142.43,142.57,142.2,142.46,9426.0,142.43,142.57,142.2,142.46,9426.0
2018-11-06 10:45:00,142.5,142.53,142.2,142.45,9871.0,142.5,142.53,142.2,142.45,9871.0
2018-11-06 10:50:00,142.45,142.5,141.99,142.03,8498.0,142.45,142.5,141.99,142.03,8498.0
2018-11-06 10:55:00,142.03,142.12,141.25,141.37,6140.0,142.03,142.12,141.25,141.37,6140.0
2018-11-06 11:00:00,141.37,141.44,140.79,140.9,19793.0,141.37,141.44,140.79,140.9,19793.0
2018-11-06 11:05:00,140.8,140.88,140.01,140.12,23210.0,140.8,140.88,140.01,140.12,23210.0
2018-11-06 11:10:00,140.11,141.08,140.1,141.08,9795.0,140.11,141.08,140.1,141.08,9795.0
2018-11-06 11:15:00,141.12,141.12,140.52,140.54,9491.0,141.12,141.12,140.52,140.54,9491.0
2018-11-06 11:20:00,140.62,140.65,140.33,140.44,2000.0,140.62,140.65,140.33,140.44,2000.0
2018-11-06 11:25:00,140.43,140.54,140.14,140.21,10945.0,140.43,140.54,140.14,140.21,10945.0
2018-11-06 11:30:00,140.2,140.21,139.92,140.11,17375.0,140.2,140.21,139.92,140.11,17375.0
2018-11-06 11:35:00,140.1,140.43,139.96,140.18,16747.0,140.1,140.43,139.96,140.18,16747.0
2018-11-06 11:40:00,140.27,140.79,140.17,140.78,16815.0,140.27,140.79,140.17,140.78,16815.0
2018-11-06 11:45:00,140.89,141.09,140.6,140.93,31800.0,140.89,141.09,140.6,140.93,31800.0
2018-11-06 11:50:00,140.89,141.19,140.86,141.19,3200.0,140.89,141.19,140.86,141.19,3200.0
2018-11-06 11:55:00,141.23,141.5,141.22,141.47,4464.0,141.23,141.5,141.22,141.47,4464.0
2018-11-06 12:00:00,141.43,141.57,141.36,141.52,27040.0,141.43,141.57,141.36,141.52,27040.0
2018-11-06 12:05:00,141.57,141.67,141.15,141.16,10125.0,141.57,141.67,141.15,141.16,10125.0
2018-11-06 12:10:00,141.17,141.17,140.9,140.97,27334.0,141.17,141.17,140.9,140.97,27334.0
2018-11-06 12:15:00,140.96,141.08,140.86,140.96,10757.0,140.96,141.08,140.86,140.96,10757.0
2018-11-06 12:20:00,140.95,141.17,140.92,141.15,11760.0,140.95,141.17,140.92,141.15,11760.0
2018-11-06 12:25:00,141.17,141.23,141.07,141.15,3300.0,141.17,141.23,141.07,141.15,3300.0
2018-11-06 12:30:00,141.15,141.22,141.05,141.16,31300.0,141.15,141.22,141.05,141.16,31300.0
2018-11-06 12:35:00,141.18,141.39,141.08,141.37,33004.0,141.18,141.39,141.08,141.37,33004.0
2018-11-06 12:40:00,141.39,141.63,141.28,141.28,9255.0,141.39,141.63,141.28,141.28,9255.0
2018-11-06 12:45:00,141.41,141.41,141.24,141.24,1900.0,141.41,141.41,141.24,141.24,1900.0
2018-11-06 12:50:00,141.34,141.38,141.17,141.17,4950.0,141.34,141.38,141.17,141.17,4950.0
2018-11-06 12:55:00,141.16,141.17,140.92,140.95,5128.0,141.16,141.17,140.92,140.95,5128.0
2018-11-06 13:00:00,141.0,141.12,141.0,141.11,7915.0,141.0,141.12,141.0,141.11,7915.0
2018-11-06 13:05:00,141.06,141.06,140.83,140.83,4633.0,141.06,141.06,140.83,140.83,4633.0
2018-11-06 13:10:00,140.85,140.91,140.7,140.91,1887.0,140.85,140.91,140.7,140.91,1887.0
2018-11-06 13:15:00,140.96,141.19,140.96,141.03,7700.0,140.96,141.19,140.96,141.03,7700.0
2018-11-06 13:20:00,141.01,141.07,140.89,140.9,4614.0,141.01,141.07,140.89,140.9,4614.0
2018-11-06 13:25:00,140.94,141.01,140.88,140.88,10144.0,140.94,141.01,140.88,140.88,10144.0
2018-11-06 13:30:00,140.89,141.06,140.86,141.06,3100.0,140.89,141.06,140.86,141.06,3100.0
2018-11-06 13:35:00,141.02,141.12,140.94,141.11,6276.0,141.02,141.12,140.94,141.11,6276.0
2018-11-06 13:40:00,141.14,141.27,141.13,141.13,29273.0,141.14,141.27,141.13,141.13,29273.0
2018-11-06 13:45:00,141.13,141.23,141.11,141.13,2100.0,141.13,141.23,141.11,141.13,2100.0
2018-11-06 13:50:00,141.19,141.47,141.19,141.3,4258.0,141.19,141.47,141.19,141.3,4258.0
2018-11-06 13:55:00,141.33,141.43,141.28,141.35,2620.0,141.33,141.43,141.28,141.35,2620.0
2018-11-06 14:00:00,141.3,141.3,140.93,141.01,6572.0,141.3,141.3,140.93,141.01,6572.0
2018-11-06 14:05:00,141.0,141.02,140.83,140.83,3000.0,141.0,141.02,140.83,140.83,3000.0
2018-11-06 14:10:00,140.83,140.89,140.23,140.28,13777.0,140.83,140.89,140.23,140.28,13777.0
2018-11-06 14:15:00,140.21,140.62,140.2,140.55,7887.0,140.21,140.62,140.2,140.55,7887.0
2018-11-06 14:20:00,140.57,140.57,140.36,140.36,5159.0,140.57,140.57,140.36,140.36,5159.0
2018-11-06 14:25:00,140.37,140.41,140.15,140.22,7760.0,140.37,140.41,140.15,140.22,7760.0
2018-11-06 14:30:00,140.15,140.41,140.15,140.24,8770.0,140.15,140.41,140.15,140.24,8770.0
2018-11-06 14:35:00,140.34,140.56,140.25,140.4,6202.0,140.34,140.56,140.25,140.4,6202.0
2018-11-06 14:40:00,140.48,140.78,140.4,140.57,9700.0,140.48,140.78,140.4,140.57,9700.0
2018-11-06 14:45:00,140.59,140.66,140.42,140.56,9291.0,140.59,140.66,140.42,140.56,9291.0
2018-11-06 14:50:00,140.52,140.66,140.5,140.6,5630.0,140.52,140.66,140.5,140.6,5630.0
2018-11-06 14:55:00,140.61,140.61,140.15,140.15,14706.0,140.61,140.61,140.15,140.15,14706.0
2018-11-06 15:00:00,140.16,140.25,140.05,140.05,11152.0,140.16,140.25,140.05,140.05,11152.0
2018-11-06 15:05:00,140.15,140.29,140.04,140.14,7621.0,140.15,140.29,140.04,140.14,7621.0
2018-11-06 15:10:00,140.12,140.4,140.11,140.37,12870.0,140.12,140.4,140.11,140.37,12870.0
2018-11-06 15:15:00,140.33,140.43,140.33,140.35,8000.0,140.33,140.43,140.33,140.35,8000.0
2018-11-06 15:20:00,140.35,140.68,140.27,140.59,23298.0,140.35,140.68,140.27,140.59,23298.0
2018-11-06 15:25:00,140.6,140.8,140.49,140.68,24778.0,140.6,140.8,140.49,140.68,24778.0
2018-11-06 15:30:00,140.68,140.91,140.64,140.78,15043.0,140.68,140.91,140.64,140.78,15043.0
2018-11-06 15:35:00,140.78,140.9,140.66,140.9,12905.0,140.78,140.9,140.66,140.9,12905.0
2018-11-06 15:40:00,140.9,141.1,140.85,141.0,12020.0,140.9,141.1,140.85,141.0,12020.0
2018-11-06 15:45:00,141.0,141.0,140.74,140.92,17675.0,141.0,141.0,140.74,140.92,17675.0
2018-11-06 15:50:00,140.92,141.17,140.91,141.14,22155.0,140.92,141.17,140.91,141.14,22155.0
2018-11-06 15:55:00,141.13,141.35,141.11,141.16,45879.0,141.13,141.35,141.11,141.16,45879.0
2018-11-07 09:30:00,141.77,142.36,140.17,141.06,57411.0,141.77,142.36,140.17,141.06,57411.0
2018-11-07 09:35:00,141.59,142.19,141.34,141.88,13982.0,141.59,142.19,141.34,141.88,13982.0
2018-11-07 09:40:00,142.12,142.3,141.35,141.57,17109.0,142.12,142.3,141.35,141.57,17109.0
2018-11-07 09:45:00,141.93,141.93,141.07,141.17,46935.0,141.93,141.93,141.07,141.17,46935.0
2018-11-07 09:50:00,141.08,141.08,140.46,140.63,22626.0,141.08,141.08,140.46,140.63,22626.0
2018-11-07 09:55:00,140.55,141.44,140.38,141.1,16153.0,140.55,141.44,140.38,141.1,16153.0
2018-11-07 10:00:00,141.17,141.65,141.1,141.13,12239.0,141.17,141.65,141.1,141.13,12239.0
2018-11-07 10:05:00,141.23,141.23,140.41,140.49,14753.0,141.23,141.23,140.41,140.49,14753.0
2018-11-07 10:10:00,140.53,140.96,140.22,140.23,20106.0,140.53,140.96,140.22,140.23,20106.0
2018-11-07 10:15:00,140.36,140.42,140.0,140.33,20348.0,140.36,140.42,140.0,140.33,20348.0
2018-11-07 10:20:00,140.28,140.4,139.81,139.9,12342.0,140.28,140.4,139.81,139.9,12342.0
2018-11-07 10:25:00,139.98,140.36,139.68,139.81,19389.0,139.98,140.36,139.68,139.81,19389.0
2018-11-07 10:30:00,139.96,140.09,139.84,140.01,8044.0,139.96,140.09,139.84,140.01,8044.0
2018-11-07 10:35:00,140.15,140.32,139.93,140.3,10460.0,140.15,140.32,139.93,140.3,10460.0
2018-11-07 10:40:00,140.2,140.2,139.81,139.97,15602.0,140.2,140.2,139.81,139.97,15602.0
2018-11-07 10:45:00,139.95,140.55,139.95,140.55,7167.0,139.95,140.55,139.95,140.55,7167.0
2018-11-07 10:50:00,140.55,141.28,140.29,141.05,8302.0,140.55,141.28,140.29,141.05,8302.0
2018-11-07 10:55:00,140.92,141.24,140.92,141.24,3400.0,140.92,141.24,140.92,141.24,3400.0
2018-11-07 11:00:00,141.25,141.84,141.06,141.84,13798.0,141.25,141.84,141.06,141.84,13798.0
2018-11-07 11:05:00,141.81,142.53,141.62,142.49,13014.0,141.81,142.53,141.62,142.49,13014.0
2018-11-07 11:10:00,142.46,142.73,142.33,142.46,26726.0,142.46,142.73,142.33,142.46,26726.0
2018-11-07 11:15:00,142.49,142.85,142.38,142.59,12584.0,142.49,142.85,142.38,142.59,12584.0
2018-11-07 11:20:00,142.66,143.62,142.65,143.55,22868.0,142.66,143.62,142.65,143.55,22868.0
2018-11-07 11:25:00,143.56,143.97,143.18,143.33,35771.0,143.56,143.97,143.18,143.33,35771.0
2018-11-07 11:30:00,143.32,144.05,143.25,144.02,11818.0,143.32,144.05,143.25,144.02,11818.0
2018-11-07 11:35:00,143.92,144.37,143.88,144.32,23431.0,143.92,144.37,143.88,144.32,23431.0
2018-11-07 11:40:00,144.21,144.53,144.18,144.52,10564.0,144.21,144.53,144.18,144.52,10564.0
2018-11-07 11:45:00,144.45,144.56,144.23,144.41,13247.0,144.45,144.56,144.23,144.41,13247.0
2018-11-07 11:50:00,144.4,144.4,144.0,144.12,14689.0,144.4,144.4,144.0,144.12,14689.0
2018-11-07 11:55:00,144.1,144.1,143.83,144.05,6122.0,144.1,144.1,143.83,144.05,6122.0
2018-11-07 12:00:00,144.06,144.21,143.98,144.06,11763.0,144.06,144.21,143.98,144.06,11763.0
2018-11-07 12:05:00,144.02,144.11,143.73,143.86,6288.0,144.02,144.11,143.73,143.86,6288.0
2018-11-07 12:10:00,143.93,143.93,143.53,143.53,2833.0,143.93,143.93,143.53,143.53,2833.0
2018-11-07 12:15:00,143.49,143.61,143.3,143.37,5748.0,143.49,143.61,143.3,143.37,5748.0
2018-11-07 12:20:00,143.44,143.51,143.3,143.48,7643.0,143.44,143.51,143.3,143.48,7643.0
2018-11-07 12:25:00,143.48,143.58,143.32,143.48,13055.0,143.48,143.58,143.32,143.48,13055.0
2018-11-07 12:30:00,143.47,143.59,143.23,143.46,11619.0,143.47,143.59,143.23,143.46,11619.0
2018-11-07 12:35:00,143.38,143.53,143.3,143.45,8258.0,143.38,143.53,143.3,143.45,8258.0
2018-11-07 12:40:00,143.38,143.45,143.1,143.11,6140.0,143.38,143.45,143.1,143.11,6140.0
2018-11-07 12:45:00,143.17,143.7,143.06,143.7,17193.0,143.17,143.7,143.06,143.7,17193.0
2018-11-07 12:50:00,143.61,143.86,143.57,143.71,5838.0,143.61,143.86,143.57,143.71,5838.0
2018-11-07 12:55:00,143.84,143.87,143.6,143.64,5900.0,143.84,143.87,143.6,143.64,5900.0
2018-11-07 13:00:00,143.66,143.79,143.58,143.58,4511.0,143.66,143.79,143.58,143.58,4511.0
2018-11-07 13:05:00,143.7,143.86,143.65,143.81,3378.0,143.7,143.86,143.65,143.81,3378.0
2018-11-07 13:10:00,143.81,144.09,143.77,144.03,12538.0,143.81,144.09,143.77,144.03,12538.0
2018-11-07 13:15:00,143.94,144.14,143.94,144.05,4316.0,143.94,144.14,143.94,144.05,4316.0
2018-11-07 13:20:00,144.08,144.5,144.04,144.5,18021.0,144.08,144.5,144.04,144.5,18021.0
2018-11-07 13:25:00,144.5,144.5,144.05,144.17,19552.0,144.5,144.5,144.05,144.17,19552.0
2018-11-07 13:30:00,144.11,144.3,144.05,144.14,14253.0,144.11,144.3,144.05,144.14,14253.0
2018-11-07 13:35:00,144.19,144.36,144.13,144.13,7760.0,144.19,144.36,144.13,144.13,7760.0
2018-11-07 13:40:00,144.12,144.18,143.39,143.44,7907.0,144.12,144.18,143.39,143.44,7907.0
2018-11-07 13:45:00,143.4,143.44,143.25,143.43,5873.0,143.4,143.44,143.25,143.43,5873.0
2018-11-07 13:50:00,143.37,143.47,143.37,143.45,3978.0,143.37,143.47,143.37,143.45,3978.0
2018-11-07 13:55:00,143.47,143.57,143.41,143.57,7250.0,143.47,143.57,143.41,143.57,7250.0
2018-11-07 14:00:00,143.51,143.51,143.25,143.27,10445.0,143.51,143.51,143.25,143.27,10445.0
2018-11-07 14:05:00,143.3,143.34,143.12,143.26,3600.0,143.3,143.34,143.12,143.26,3600.0
2018-11-07 14:10:00,143.2,143.38,143.2,143.2,6428.0,143.2,143.38,143.2,143.2,6428.0
2018-11-07 14:15:00,143.24,143.36,142.98,143.02,5605.0,143.24,143.36,142.98,143.02,5605.0
2018-11-07 14:20:00,142.85,143.08,142.74,142.82,7696.0,142.85,143.08,142.74,142.82,7696.0
2018-11-07 14:25:00,142.76,142.88,142.76,142.85,5096.0,142.76,142.88,142.76,142.85,5096.0
2018-11-07 14:30:00,142.9,142.91,142.74,142.74,12352.0,142.9,142.91,142.74,142.74,12352.0
2018-11-07 14:35:00,142.74,142.94,142.74,142.89,21962.0,142.74,142.94,142.74,142.89,21962.0
2018-11-07 14:40:00,142.98,143.23,142.92,142.92,21310.0,142.98,143.23,142.92,142.92,21310.0
2018-11-07 14:45:00,142.86,142.96,142.59,142.62,7120.0,142.86,142.96,142.59,142.62,7120.0
2018-11-07 14:50:00,142.58,142.8,142.58,142.8,15110.0,142.58,142.8,142.58,142.8,15110.0
2018-11-07 14:55:00,142.77,143.0,142.77,142.97,19056.0,142.77,143.0,142.77,142.97,19056.0
2018-11-07 15:00:00,142.97,143.1,142.88,142.88,7434.0,142.97,143.1,142.88,142.88,7434.0
2018-11-07 15:05:00,142.88,143.12,142.88,143.01,12945.0,142.88,143.12,142.88,143.01,12945.0
2018-11-07 15:10:00,143.03,143.21,142.92,143.21,17550.0,143.03,143.21,142.92,143.21,17550.0
2018-11-07 15:15:00,143.22,143.34,143.22,143.34,17212.0,143.22,143.34,143.22,143.34,17212.0
2018-11-07 15:20:00,143.34,143.38,143.26,143.34,9155.0,143.34,143.38,143.26,143.34,9155.0
2018-11-07 15:25:00,143.37,143.54,143.33,143.46,11147.0,143.37,143.54,143.33,143.46,11147.0
2018-11-07 15:30:00,143.46,143.5,143.41,143.44,9719.0,143.46,143.5,143.41,143.44,9719.0
2018-11-07 15:35:00,143.46,143.47,143.29,143.29,9940.0,143.46,143.47,143.29,143.29,9940.0
2018-11-07 15:40:00,143.31,143.39,143.24,143.25,11989.0,143.31,143.39,143.24,143.25,11989.0
2018-11-07 15:45:00,143.27,143.35,143.22,143.28,23260.0,143.27,143.35,143.22,143.28,23260.0
2018-11-07 15:50:00,143.28,143.37,143.22,143.36,26396.0,143.28,143.37,143.22,143.36,26396.0
2018-11-07 15:55:00,143.37,143.44,143.21,143.23,61807.0,143.37,143.44,143.21,143.23,61807.0
2018-11-08 09:30:00,143.27,143.79,142.52,142.52,23754.0,143.27,143.79,142.52,142.52,23754.0
2018-11-08 09:35:00,142.54,142.99,141.6,142.15,19210.0,142.54,142.99,141.6,142.15,19210.0
2018-11-08 09:40:00,141.99,142.3,141.63,141.63,13475.0,141.99,142.3,141.63,141.63,13475.0
2018-11-08 09:45:00,141.61,141.61,140.67,140.79,42509.0,141.61,141.61,140.67,140.79,42509.0
2018-11-08 09:50:00,140.83,140.9,140.11,140.45,37663.0,140.83,140.9,140.11,140.45,37663.0
2018-11-08 09:55:00,140.6,141.15,140.52,141.04,23576.0,140.6,141.15,140.52,141.04,23576.0
2018-11-08 10:00:00,141.12,141.87,141.1,141.82,43723.0,141.12,141.87,141.1,141.82,43723.0
2018-11-08 10:05:00,142.0,142.14,141.23,141.24,15845.0,142.0,142.14,141.23,141.24,15845.0
2018-11-08 10:10:00,141.17,141.3,140.5,140.5,9907.0,141.17,141.3,140.5,140.5,9907.0
2018-11-08 10:15:00,140.51,141.5,140.51,141.5,6381.0,140.51,141.5,140.51,141.5,6381.0
2018-11-08 10:20:00,141.57,141.81,141.23,141.23,12026.0,141.57,141.81,141.23,141.23,12026.0
2018-11-08 10:25:00,141.13,141.91,141.09,141.88,10808.0,141.13,141.91,141.09,141.88,10808.0
2018-11-08 10:30:00,141.94,142.59,141.83,142.43,13241.0,141.94,142.59,141.83,142.43,13241.0
2018-11-08 10:35:00,142.44,142.46,142.0,142.45,11012.0,142.44,142.46,142.0,142.45,11012.0
2018-11-08 10:40:00,142.45,142.92,142.34,142.34,31395.0,142.45,142.92,142.34,142.34,31395.0
2018-11-08 10:45:00,142.37,142.64,142.31,142.54,9184.0,142.37,142.64,142.31,142.54,9184.0
2018-11-08 10:50:00,142.59,142.88,142.57,142.66,17757.0,142.59,142.88,142.57,142.66,17757.0
2018-11-08 10:55:00,142.8,142.8,142.53,142.53,2450.0,142.8,142.8,142.53,142.53,2450.0
2018-11-08 11:00:00,142.56,142.91,142.56,142.9,11237.0,142.56,142.91,142.56,142.9,11237.0
2018-11-08 11:05:00,142.89,143.08,142.62,142.92,8242.0,142.89,143.08,142.62,142.92,8242.0
2018-11-08 11:10:00,142.92,143.1,142.82,143.02,10184.0,142.92,143.1,142.82,143.02,10184.0
2018-11-08 11:15:00,142.97,143.17,142.9,142.93,11018.0,142.97,143.17,142.9,142.93,11018.0
2018-11-08 11:20:00,142.96,143.05,142.45,142.49,4405.0,142.96,143.05,142.45,142.49,4405.0
2018-11-08 11:25:00,142.44,142.6,142.39,142.55,4800.0,142.44,142.6,142.39,142.55,4800.0
2018-11-08 11:30:00,142.61,142.75,142.5,142.63,5071.0,142.61,142.75,142.5,142.63,5071.0
2018-11-08 11:35:00,142.6,142.7,142.18,142.25,2000.0,142.6,142.7,142.18,142.25,2000.0
2018-11-08 11:40:00,142.24,142.52,142.2,142.32,7536.0,142.24,142.52,142.2,142.32,7536.0
2018-11-08 11:45:00,142.32,142.68,142.32,142.59,6007.0,142.32,142.68,142.32,142.59,6007.0
2018-11-08 11:50:00,142.65,142.84,142.57,142.57,2300.0,142.65,142.84,142.57,142.57,2300.0
2018-11-08 11:55:00,142.6,142.84,142.45,142.84,3073.0,142.6,142.84,142.45,142.84,3073.0
2018-11-08 12:00:00,142.75,142.93,142.74,142.9,2939.0,142.75,142.93,142.74,142.9,2939.0
2018-11-08 12:05:00,142.91,143.1,142.8,142.84,6981.0,142.91,143.1,142.8,142.84,6981.0
2018-11-08 12:10:00,142.94,143.26,142.92,143.26,5325.0,142.94,143.26,142.92,143.26,5325.0
2018-11-08 12:15:00,143.2,143.31,143.16,143.16,7607.0,143.2,143.31,143.16,143.16,7607.0
2018-11-08 12:20:00,143.17,143.26,143.05,143.25,2650.0,143.17,143.26,143.05,143.25,2650.0
2018-11-08 12:25:00,143.19,143.23,143.02,143.07,18409.0,143.19,143.23,143.02,143.07,18409.0
2018-11-08 12:30:00,143.06,143.25,142.96,143.06,7329.0,143.06,143.25,142.96,143.06,7329.0
2018-11-08 12:35:00,143.07,143.23,143.05,143.08,5434.0,143.07,143.23,143.05,143.08,5434.0
2018-11-08 12:40:00,143.05,143.26,143.02,143.26,6887.0,143.05,143.26,143.02,143.26,6887.0
2018-11-08 12:45:00,143.2,143.38,143.19,143.19,6200.0,143.2,143.38,143.19,143.19,6200.0
2018-11-08 12:50:00,143.24,143.3,142.8,142.84,7355.0,143.24,143.3,142.8,142.84,7355.0
2018-11-08 12:55:00,142.89,142.9,142.5,142.65,9704.0,142.89,142.9,142.5,142.65,9704.0
2018-11-08 13:00:00,142.6,142.81,142.55,142.62,10000.0,142.6,142.81,142.55,142.62,10000.0
2018-11-08 13:05:00,142.61,142.67,142.43,142.43,4850.0,142.61,142.67,142.43,142.43,4850.0
2018-11-08 13:10:00,142.44,142.44,142.21,142.4,5513.0,142.44,142.44,142.21,142.4,5513.0
2018-11-08 13:15:00,142.47,142.62,142.46,142.5,3240.0,142.47,142.62,142.46,142.5,3240.0
2018-11-08 13:20:00,142.57,142.6,142.48,142.53,3952.0,142.57,142.6,142.48,142.53,3952.0
2018-11-08 13:25:00,142.5,142.79,142.48,142.64,7404.0,142.5,142.79,142.48,142.64,7404.0
2018-11-08 13:30:00,142.57,142.65,142.5,142.55,4800.0,142.57,142.65,142.5,142.55,4800.0
2018-11-08 13:35:00,142.63,142.77,142.62,142.68,7495.0,142.63,142.77,142.62,142.68,7495.0
2018-11-08 13:40:00,142.69,142.69,142.41,142.44,4404.0,142.69,142.69,142.41,142.44,4404.0
2018-11-08 13:45:00,142.49,142.78,142.49,142.69,6000.0,142.49,142.78,142.49,142.69,6000.0
2018-11-08 13:50:00,142.67,142.78,142.62,142.71,4500.0,142.67,142.78,142.62,142.71,4500.0
2018-11-08 13:55:00,142.67,142.93,142.67,142.88,3600.0,142.67,142.93,142.67,142.88,3600.0
2018-11-08 14:00:00,142.83,142.94,142.54,142.54,9285.0,142.83,142.94,142.54,142.54,9285.0
2018-11-08 14:05:00,142.56,143.01,142.56,142.99,9520.0,142.56,143.01,142.56,142.99,9520.0
2018-11-08 14:10:00,142.95,142.95,142.6,142.63,8680.0,142.95,142.95,142.6,142.63,8680.0
2018-11-08 14:15:00,142.6,142.94,142.59,142.69,9383.0,142.6,142.94,142.59,142.69,9383.0
2018-11-08 14:20:00,142.7,142.88,142.62,142.64,8589.0,142.7,142.88,142.62,142.64,8589.0
2018-11-08 14:25:00,142.61,142.61,142.1,142.15,6980.0,142.61,142.61,142.1,142.15,6980.0
2018-11-08 14:30:00,142.1,142.24,142.04,142.08,7357.0,142.1,142.24,142.04,142.08,7357.0
2018-11-08 14:35:00,142.14,142.27,141.91,141.91,13317.0,142.14,142.27,141.91,141.91,13317.0
2018-11-08 14:40:00,141.96,141.96,141.76,141.79,5641.0,141.96,141.96,141.76,141.79,5641.0
2018-11-08 14:45:00,141.77,142.2,141.77,142.16,11350.0,141.77,142.2,141.77,142.16,11350.0
2018-11-08 14:50:00,142.13,142.15,141.92,141.92,5697.0,142.13,142.15,141.92,141.92,5697.0
2018-11-08 14:55:00,141.97,142.17,141.92,142.17,8725.0,141.97,142.17,141.92,142.17,8725.0
2018-11-08 15:00:00,142.1,142.1,141.75,141.78,6250.0,142.1,142.1,141.75,141.78,6250.0
2018-11-08 15:05:00,141.81,142.0,141.78,142.0,6832.0,141.81,142.0,141.78,142.0,6832.0
2018-11-08 15:10:00,141.94,142.1,141.78,141.98,11065.0,141.94,142.1,141.78,141.98,11065.0
2018-11-08 15:15:00,141.99,142.18,141.99,142.18,9255.0,141.99,142.18,141.99,142.18,9255.0
2018-11-08 15:20:00,142.21,142.26,142.07,142.11,6600.0,142.21,142.26,142.07,142.11,6600.0
2018-11-08 15:25:00,142.11,142.11,141.93,141.96,7195.0,142.11,142.11,141.93,141.96,7195.0
2018-11-08 15:30:00,141.99,142.07,141.9,141.92,5821.0,141.99,142.07,141.9,141.92,5821.0
2018-11-08 15:35:00,141.92,142.0,141.83,141.96,9700.0,141.92,142.0,141.83,141.96,9700.0
2018-11-08 15:40:00,141.94,142.12,141.9,142.08,11320.0,141.94,142.12,141.9,142.08,11320.0
2018-11-08 15:45:00,142.11,142.23,142.07,142.17,19328.0,142.11,142.23,142.07,142.17,19328.0
2018-11-08 15:50:00,142.19,142.26,142.13,142.21,21257.0,142.19,142.26,142.13,142.21,21257.0
2018-11-08 15:55:00,142.24,142.29,141.71,142.27,67070.0,142.24,142.29,141.71,142.27,67070.0
2018-11-09 09:30:00,141.39,142.0,140.64,140.79,43067.0,141.39,142.0,140.64,140.79,43067.0
2018-11-09 09:35:00,140.79,141.12,140.52,140.53,15787.0,140.79,141.12,140.52,140.53,15787.0
2018-11-09 09:40:00,140.53,140.78,139.19,139.44,50426.0,140.53,140.78,139.19,139.44,50426.0
2018-11-09 09:45:00,139.81,140.46,139.58,139.8,17699.0,139.81,140.46,139.58,139.8,17699.0
2018-11-09 09:50:00,139.77,140.11,139.34,139.35,30654.0,139.77,140.11,139.34,139.35,30654.0
2018-11-09 09:55:00,139.36,139.36,138.4,138.52,47319.0,139.36,139.36,138.4,138.52,47319.0
2018-11-09 10:00:00,138.39,138.8,138.25,138.66,30360.0,138.39,138.8,138.25,138.66,30360.0
2018-11-09 10:05:00,138.63,138.64,137.8,138.07,16776.0,138.63,138.64,137.8,138.07,16776.0
2018-11-09 10:10:00,138.01,138.3,137.9,137.9,30729.0,138.01,138.3,137.9,137.9,30729.0
2018-11-09 10:15:00,137.86,138.41,137.79,138.17,29551.0,137.86,138.41,137.79,138.17,29551.0
2018-11-09 10:20:00,138.17,138.27,137.92,138.07,10476.0,138.17,138.27,137.92,138.07,10476.0
2018-11-09 10:25:00,138.02,138.62,138.02,138.44,20518.0,138.02,138.62,138.02,138.44,20518.0
2018-11-09 10:30:00,138.48,138.51,137.86,137.92,16903.0,138.48,138.51,137.86,137.92,16903.0
2018-11-09 10:35:00,138.0,138.26,137.9,138.23,12172.0,138.0,138.26,137.9,138.23,12172.0
2018-11-09 10:40:00,138.16,139.33,138.16,139.33,24680.0,138.16,139.33,138.16,139.33,24680.0
2018-11-09 10:45:00,139.24,139.25,138.93,138.94,20200.0,139.24,139.25,138.93,138.94,20200.0
2018-11-09 10:50:00,138.93,138.93,138.63,138.78,7950.0,138.93,138.93,138.63,138.78,7950.0
2018-11-09 10:55:00,138.79,139.07,138.75,139.03,7950.0,138.79,139.07,138.75,139.03,7950.0
2018-11-09 11:00:00,139.1,139.21,138.94,139.09,11382.0,139.1,139.21,138.94,139.09,11382.0
2018-11-09 11:05:00,139.09,139.09,138.78,138.85,7682.0,139.09,139.09,138.78,138.85,7682.0
2018-11-09 11:10:00,138.81,138.84,138.52,138.69,11951.0,138.81,138.84,138.52,138.69,11951.0
2018-11-09 11:15:00,138.73,138.8,138.53,138.62,6625.0,138.73,138.8,138.53,138.62,6625.0
2018-11-09 11:20:00,138.68,139.25,138.67,139.25,14000.0,138.68,139.25,138.67,139.25,14000.0
2018-11-09 11:25:00,139.41,139.49,138.94,138.94,11143.0,139.41,139.49,138.94,138.94,11143.0
2018-11-09 11:30:00,139.04,139.11,138.95,138.97,4687.0,139.04,139.11,138.95,138.97,4687.0
2018-11-09 11:35:00,138.98,139.42,138.95,139.42,9177.0,138.98,139.42,138.95,139.42,9177.0
2018-11-09 11:40:00,139.38,139.5,139.28,139.5,4205.0,139.38,139.5,139.28,139.5,4205.0
2018-11-09 11:45:00,139.52,139.61,139.01,139.09,9300.0,139.52,139.61,139.01,139.09,9300.0
2018-11-09 11:50:00,139.15,139.25,138.92,138.92,8225.0,139.15,139.25,138.92,138.92,8225.0
2018-11-09 11:55:00,138.89,138.9,138.63,138.82,9800.0,138.89,138.9,138.63,138.82,9800.0
2018-11-09 12:00:00,138.8,139.0,138.71,138.71,5535.0,138.8,139.0,138.71,138.71,5535.0
2018-11-09 12:05:00,138.83,138.96,138.78,138.96,4420.0,138.83,138.96,138.78,138.96,4420.0
2018-11-09 12:10:00,138.93,139.0,138.53,138.54,6910.0,138.93,139.0,138.53,138.54,6910.0
2018-11-09 12:15:00,138.56,138.56,138.13,138.19,6319.0,138.56,138.56,138.13,138.19,6319.0
2018-11-09 12:20:00,138.12,138.57,138.12,138.55,5425.0,138.12,138.57,138.12,138.55,5425.0
2018-11-09 12:25:00,138.41,138.55,138.3,138.3,3200.0,138.41,138.55,138.3,138.3,3200.0
2018-11-09 12:30:00,138.24,138.41,138.16,138.4,4852.0,138.24,138.41,138.16,138.4,4852.0
2018-11-09 12:35:00,138.41,138.6,138.32,138.41,5028.0,138.41,138.6,138.32,138.41,5028.0
2018-11-09 12:40:00,138.47,138.6,138.4,138.51,3250.0,138.47,138.6,138.4,138.51,3250.0
2018-11-09 12:45:00,138.54,138.77,138.46,138.66,4716.0,138.54,138.77,138.46,138.66,4716.0
2018-11-09 12:50:00,138.65,138.7,138.51,138.61,2891.0,138.65,138.7,138.51,138.61,2891.0
2018-11-09 12:55:00,138.73,138.74,138.27,138.27,5291.0,138.73,138.74,138.27,138.27,5291.0
2018-11-09 13:00:00,138.28,138.28,138.15,138.21,3100.0,138.28,138.28,138.15,138.21,3100.0
2018-11-09 13:05:00,138.19,138.32,138.09,138.23,8924.0,138.19,138.32,138.09,138.23,8924.0
2018-11-09 13:10:00,138.31,138.36,137.95,137.97,4575.0,138.31,138.36,137.95,137.97,4575.0
2018-11-09 13:15:00,137.96,138.0,137.51,137.54,11432.0,137.96,138.0,137.51,137.54,11432.0
2018-11-09 13:20:00,137.52,137.56,137.34,137.53,6811.0,137.52,137.56,137.34,137.53,6811.0
2018-11-09 13:25:00,137.59,137.77,137.38,137.5,12118.0,137.59,137.77,137.38,137.5,12118.0
2018-11-09 13:30:00,137.62,137.62,137.2,137.45,7205.0,137.62,137.62,137.2,137.45,7205.0
2018-11-09 13:35:00,137.42,137.73,137.4,137.4,5655.0,137.42,137.73,137.4,137.4,5655.0
2018-11-09 13:40:00,137.41,137.71,137.36,137.45,9045.0,137.41,137.71,137.36,137.45,9045.0
2018-11-09 13:45:00,137.5,137.5,137.36,137.38,2800.0,137.5,137.5,137.36,137.38,2800.0
2018-11-09 13:50:00,137.39,137.41,136.65,136.65,29485.0,137.39,137.41,136.65,136.65,29485.0
2018-11-09 13:55:00,136.75,137.03,136.67,136.82,17577.0,136.75,137.03,136.67,136.82,17577.0
2018-11-09 14:00:00,136.87,137.17,136.85,137.17,9469.0,136.87,137.17,136.85,137.17,9469.0
2018-11-09 14:05:00,137.16,137.33,136.93,136.99,11655.0,137.16,137.33,136.93,136.99,11655.0
2018-11-09 14:10:00,136.99,137.11,136.89,137.11,7062.0,136.99,137.11,136.89,137.11,7062.0
2018-11-09 14:15:00,137.04,137.09,136.81,136.82,8605.0,137.04,137.09,136.81,136.82,8605.0
2018-11-09 14:20:00,136.82,136.88,136.62,136.76,9792.0,136.82,136.88,136.62,136.76,9792.0
2018-11-09 14:25:00,136.86,136.86,136.4,136.44,9548.0,136.86,136.86,136.4,136.44,9548.0
2018-11-09 14:30:00,136.44,136.68,136.41,136.6,15726.0,136.44,136.68,136.41,136.6,15726.0
2018-11-09 14:35:00,136.6,136.61,136.38,136.53,16327.0,136.6,136.61,136.38,136.53,16327.0
2018-11-09 14:40:00,136.53,136.75,136.53,136.67,8516.0,136.53,136.75,136.53,136.67,8516.0
2018-11-09 14:45:00,136.71,136.92,136.68,136.91,10620.0,136.71,136.92,136.68,136.91,10620.0
2018-11-09 14:50:00,136.93,137.26,136.93,137.18,14946.0,136.93,137.26,136.93,137.18,14946.0
2018-11-09 14:55:00,137.23,137.74,137.19,137.66,22205.0,137.23,137.74,137.19,137.66,22205.0
2018-11-09 15:00:00,137.63,137.63,137.12,137.12,11458.0,137.63,137.63,137.12,137.12,11458.0
2018-11-09 15:05:00,137.13,137.2,136.87,137.19,8098.0,137.13,137.2,136.87,137.19,8098.0
2018-11-09 15:10:00,137.15,137.36,137.02,137.33,17755.0,137.15,137.36,137.02,137.33,17755.0
2018-11-09 15:15:00,137.28,137.38,137.09,137.22,9930.0,137.28,137.38,137.09,137.22,9930.0
2018-11-09 15:20:00,137.2,137.31,137.0,137.23,21515.0,137.2,137.31,137.0,137.23,21515.0
2018-11-09 15:25:00,137.24,137.3,137.15,137.18,8844.0,137.24,137.3,137.15,137.18,8844.0
2018-11-09 15:30:00,137.18,137.33,137.16,137.26,13154.0,137.18,137.33,137.16,137.26,13154.0
2018-11-09 15:35:00,137.25,137.86,137.25,137.8,16752.0,137.25,137.86,137.25,137.8,16752.0
2018-11-09 15:40:00,137.82,138.13,137.82,138.11,22458.0,137.82,138.13,137.82,138.11,22458.0
2018-11-09 15:45:00,138.13,138.13,137.84,138.02,36051.0,138.13,138.13,137.84,138.02,36051.0
2018-11-09 15:50:00,138.04,138.1,138.0,138.02,48086.0,138.04,138.1,138.0,138.02,48086.0
2018-11-09 15:55:00,138.01,138.02,137.52,137.56,92526.0,138.01,138.02,137.52,137.56,92526.0
2018-11-12 09:30:00,137.28,138.35,137.0,137.7,20742.0,137.28,138.35,137.0,137.7,20742.0
2018-11-12 09:35:00,137.69,138.36,137.1,137.39,15776.0,137.69,138.36,137.1,137.39,15776.0
2018-11-12 09:40:00,137.52,138.14,137.43,137.91,15397.0,137.52,138.14,137.43,137.91,15397.0
2018-11-12 09:45:00,138.15,138.15,137.47,137.72,17510.0,138.15,138.15,137.47,137.72,17510.0
2018-11-12 09:50:00,137.64,137.64,136.97,136.99,15094.0,137.64,137.64,136.97,136.99,15094.0
2018-11-12 09:55:00,137.05,137.14,136.55,136.63,36149.0,137.05,137.14,136.55,136.63,36149.0
2018-11-12 10:00:00,136.65,136.65,136.03,136.31,20135.0,136.65,136.65,136.03,136.31,20135.0
2018-11-12 10:05:00,136.36,136.43,136.05,136.24,16683.0,136.36,136.43,136.05,136.24,16683.0
2018-11-12 10:10:00,136.24,137.09,136.24,136.85,11154.0,136.24,137.09,136.24,136.85,11154.0
2018-11-12 10:15:00,136.79,137.24,136.77,136.96,11082.0,136.79,137.24,136.77,136.96,11082.0
2018-11-12 10:20:00,136.91,137.45,136.74,137.45,23950.0,136.91,137.45,136.74,137.45,23950.0
2018-11-12 10:25:00,137.38,137.91,137.38,137.88,17930.0,137.38,137.91,137.38,137.88,17930.0
2018-11-12 10:30:00,137.81,137.88,137.5,137.65,16626.0,137.81,137.88,137.5,137.65,16626.0
2018-11-12 10:35:00,137.59,137.81,137.09,137.09,12018.0,137.59,137.81,137.09,137.09,12018.0
2018-11-12 10:40:00,137.07,137.08,136.79,136.79,7549.0,137.07,137.08,136.79,136.79,7549.0
2018-11-12 10:45:00,136.83,136.89,136.61,136.72,11752.0,136.83,136.89,136.61,136.72,11752.0
2018-11-12 10:50:00,136.72,136.85,136.42,136.42,5000.0,136.72,136.85,136.42,136.42,5000.0
2018-11-12 10:55:00,136.42,136.45,135.6,135.97,26951.0,136.42,136.45,135.6,135.97,26951.0
2018-11-12 11:00:00,135.9,136.23,135.69,136.08,28014.0,135.9,136.23,135.69,136.08,28014.0
2018-11-12 11:05:00,135.94,136.24,135.66,136.0,34644.0,135.94,136.24,135.66,136.0,34644.0
2018-11-12 11:10:00,136.03,136.36,135.85,135.85,17045.0,136.03,136.36,135.85,135.85,17045.0
2018-11-12 11:15:00,135.8,135.9,135.46,135.64,22398.0,135.8,135.9,135.46,135.64,22398.0
2018-11-12 11:20:00,135.59,136.15,135.52,136.15,19569.0,135.59,136.15,135.52,136.15,19569.0
2018-11-12 11:25:00,136.19,136.24,135.18,135.24,21568.0,136.19,136.24,135.18,135.24,21568.0
2018-11-12 11:30:00,135.25,135.34,134.66,135.26,25647.0,135.25,135.34,134.66,135.26,25647.0
2018-11-12 11:35:00,135.3,135.73,135.18,135.52,9744.0,135.3,135.73,135.18,135.52,9744.0
2018-11-12 11:40:00,135.7,135.88,135.58,135.81,20492.0,135.7,135.88,135.58,135.81,20492.0
2018-11-12 11:45:00,135.73,136.24,135.67,136.02,14743.0,135.73,136.24,135.67,136.02,14743.0
2018-11-12 11:50:00,136.12,136.19,135.68,135.96,13940.0,136.12,136.19,135.68,135.96,13940.0
2018-11-12 11:55:00,136.03,136.22,135.97,136.15,8438.0,136.03,136.22,135.97,136.15,8438.0
2018-11-12 12:00:00,136.25,136.48,136.06,136.15,8375.0,136.25,136.48,136.06,136.15,8375.0
2018-11-12 12:05:00,136.22,136.29,136.0,136.11,7467.0,136.22,136.29,136.0,136.11,7467.0
2018-11-12 12:10:00,136.11,136.16,135.86,135.96,6894.0,136.11,136.16,135.86,135.96,6894.0
2018-11-12 12:15:00,135.96,136.22,135.95,136.1,6962.0,135.96,136.22,135.95,136.1,6962.0
2018-11-12 12:20:00,136.05,136.33,135.89,136.21,11099.0,136.05,136.33,135.89,136.21,11099.0
2018-11-12 12:25:00,136.18,136.34,135.83,135.89,9285.0,136.18,136.34,135.83,135.89,9285.0
2018-11-12 12:30:00,135.86,135.86,135.22,135.5,9548.0,135.86,135.86,135.22,135.5,9548.0
2018-11-12 12:35:00,135.45,135.63,135.45,135.53,5200.0,135.45,135.63,135.45,135.53,5200.0
2018-11-12 12:40:00,135.48,135.51,135.31,135.4,6225.0,135.48,135.51,135.31,135.4,6225.0
2018-11-12 12:45:00,135.35,136.0,135.29,135.55,39100.0,135.35,136.0,135.29,135.55,39100.0
2018-11-12 12:50:00,135.64,135.97,135.52,135.55,25361.0,135.64,135.97,135.52,135.55,25361.0
2018-11-12 12:55:00,135.61,135.86,135.5,135.63,15460.0,135.61,135.86,135.5,135.63,15460.0
2018-11-12 13:00:00,135.63,135.95,135.52,135.95,14238.0,135.63,135.95,135.52,135.95,14238.0
2018-11-12 13:05:00,135.97,136.15,135.85,136.14,12535.0,135.97,136.15,135.85,136.14,12535.0
2018-11-12 13:10:00,136.04,136.15,135.96,135.97,10081.0,136.04,136.15,135.96,135.97,10081.0
2018-11-12 13:15:00,135.98,136.02,135.49,135.55,8917.0,135.98,136.02,135.49,135.55,8917.0
2018-11-12 13:20:00,135.63,135.75,135.51,135.51,7474.0,135.63,135.75,135.51,135.51,7474.0
2018-11-12 13:25:00,135.56,135.88,135.54,135.67,12740.0,135.56,135.88,135.54,135.67,12740.0
2018-11-12 13:30:00,135.72,135.83,135.62,135.79,20583.0,135.72,135.83,135.62,135.79,20583.0
2018-11-12 13:35:00,135.76,136.02,135.74,135.92,9232.0,135.76,136.02,135.74,135.92,9232.0
2018-11-12 13:40:00,135.89,136.1,135.76,135.76,15160.0,135.89,136.1,135.76,135.76,15160.0
2018-11-12 13:45:00,135.71,135.98,135.64,135.95,7923.0,135.71,135.98,135.64,135.95,7923.0
2018-11-12 13:50:00,135.93,136.62,135.93,136.45,12840.0,135.93,136.62,135.93,136.45,12840.0
2018-11-12 13:55:00,136.4,136.55,136.24,136.28,12189.0,136.4,136.55,136.24,136.28,12189.0
2018-11-12 14:00:00,136.25,136.3,135.92,136.18,10824.0,136.25,136.3,135.92,136.18,10824.0
2018-11-12 14:05:00,136.18,136.18,135.82,135.89,7407.0,136.18,136.18,135.82,135.89,7407.0
2018-11-12 14:10:00,135.91,136.34,135.86,136.19,17055.0,135.91,136.34,135.86,136.19,17055.0
2018-11-12 14:15:00,136.11,136.31,135.98,136.12,9777.0,136.11,136.31,135.98,136.12,9777.0
2018-11-12 14:20:00,136.16,136.31,136.05,136.31,9254.0,136.16,136.31,136.05,136.31,9254.0
2018-11-12 14:25:00,136.34,136.35,135.99,136.0,8690.0,136.34,136.35,135.99,136.0,8690.0
2018-11-12 14:30:00,136.07,136.23,135.77,135.88,9780.0,136.07,136.23,135.77,135.88,9780.0
2018-11-12 14:35:00,135.93,135.97,135.54,135.69,20604.0,135.93,135.97,135.54,135.69,20604.0
2018-11-12 14:40:00,135.69,136.14,135.65,136.12,9840.0,135.69,136.14,135.65,136.12,9840.0
2018-11-12 14:45:00,136.12,136.43,135.96,136.21,10432.0,136.12,136.43,135.96,136.21,10432.0
2018-11-12 14:50:00,136.11,136.22,135.75,135.81,10214.0,136.11,136.22,135.75,135.81,10214.0
2018-11-12 14:55:00,135.76,135.93,135.5,135.52,11919.0,135.76,135.93,135.5,135.52,11919.0
2018-11-12 15:00:00,135.55,136.04,135.54,136.0,13215.0,135.55,136.04,135.54,136.0,13215.0
2018-11-12 15:05:00,136.0,136.0,135.71,135.96,12237.0,136.0,136.0,135.71,135.96,12237.0
2018-11-12 15:10:00,135.85,136.05,135.74,136.02,14126.0,135.85,136.05,135.74,136.02,14126.0
2018-11-12 15:15:00,135.97,136.17,135.77,136.17,9693.0,135.97,136.17,135.77,136.17,9693.0
2018-11-12 15:20:00,136.15,136.41,136.02,136.15,15847.0,136.15,136.41,136.02,136.15,15847.0
2018-11-12 15:25:00,136.17,136.33,136.03,136.17,14654.0,136.17,136.33,136.03,136.17,14654.0
2018-11-12 15:30:00,136.19,136.19,135.85,135.89,18083.0,136.19,136.19,135.85,135.89,18083.0
2018-11-12 15:35:00,135.92,136.09,135.8,135.91,12030.0,135.92,136.09,135.8,135.91,12030.0
2018-11-12 15:40:00,135.87,135.96,135.8,135.87,20870.0,135.87,135.96,135.8,135.87,20870.0
2018-11-12 15:45:00,135.88,136.05,135.8,135.99,42491.0,135.88,136.05,135.8,135.99,42491.0
2018-11-12 15:50:00,135.97,136.02,135.81,135.85,74565.0,135.97,136.02,135.81,135.85,74565.0
2018-11-12 15:55:00,135.86,135.91,135.34,135.41,97284.0,135.86,135.91,135.34,135.41,97284.0
2018-11-13 09:30:00,135.53,137.96,135.53,137.75,30714.0,135.53,137.96,135.53,137.75,30714.0
2018-11-13 09:35:00,137.73,137.73,136.76,136.87,12123.0,137.73,137.73,136.76,136.87,12123.0
2018-11-13 09:40:00,136.77,137.38,136.22,136.38,14605.0,136.77,137.38,136.22,136.38,14605.0
2018-11-13 09:45:00,136.24,136.92,136.03,136.39,9423.0,136.24,136.92,136.03,136.39,9423.0
2018-11-13 09:50:00,136.29,136.35,135.35,135.61,9380.0,136.29,136.35,135.35,135.61,9380.0
2018-11-13 09:55:00,135.53,135.54,135.1,135.14,8463.0,135.53,135.54,135.1,135.14,8463.0
2018-11-13 10:00:00,135.22,135.27,134.88,134.91,10131.0,135.22,135.27,134.88,134.91,10131.0
2018-11-13 10:05:00,134.9,135.86,134.65,135.86,11825.0,134.9,135.86,134.65,135.86,11825.0
2018-11-13 10:10:00,135.9,136.53,135.72,136.47,8276.0,135.9,136.53,135.72,136.47,8276.0
2018-11-13 10:15:00,136.67,137.38,136.4,137.1,167128.0,136.67,137.38,136.4,137.1,167128.0
2018-11-13 10:20:00,137.18,137.52,136.44,136.44,15964.0,137.18,137.52,136.44,136.44,15964.0
2018-11-13 10:25:00,136.4,137.06,136.4,136.79,11457.0,136.4,137.06,136.4,136.79,11457.0
2018-11-13 10:30:00,136.8,137.22,136.72,137.22,11118.0,136.8,137.22,136.72,137.22,11118.0
2018-11-13 10:35:00,137.19,137.42,136.92,137.09,15348.0,137.19,137.42,136.92,137.09,15348.0
2018-11-13 10:40:00,137.08,137.61,136.81,137.39,19643.0,137.08,137.61,136.81,137.39,19643.0
2018-11-13 10:45:00,137.57,137.95,137.53,137.76,20400.0,137.57,137.95,137.53,137.76,20400.0
2018-11-13 10:50:00,137.75,137.85,137.44,137.67,17695.0,137.75,137.85,137.44,137.67,17695.0
2018-11-13 10:55:00,137.73,138.23,137.73,138.09,19304.0,137.73,138.23,137.73,138.09,19304.0
2018-11-13 11:00:00,138.21,139.3,138.21,139.07,29148.0,138.21,139.3,138.21,139.07,29148.0
2018-11-13 11:05:00,138.99,139.39,138.95,139.06,20903.0,138.99,139.39,138.95,139.06,20903.0
2018-11-13 11:10:00,139.02,139.6,138.9,139.34,24743.0,139.02,139.6,138.9,139.34,24743.0
2018-11-13 11:15:00,139.41,140.31,139.39,140.31,28405.0,139.41,140.31,139.39,140.31,28405.0
2018-11-13 11:20:00,140.19,140.35,139.68,139.84,40012.0,140.19,140.35,139.68,139.84,40012.0
2018-11-13 11:25:00,139.92,140.08,139.78,139.88,22072.0,139.92,140.08,139.78,139.88,22072.0
2018-11-13 11:30:00,139.93,140.15,139.78,140.02,27450.0,139.93,140.15,139.78,140.02,27450.0
2018-11-13 11:35:00,140.15,140.32,139.08,139.08,24506.0,140.15,140.32,139.08,139.08,24506.0
2018-11-13 11:40:00,139.1,139.91,139.1,139.86,19511.0,139.1,139.91,139.1,139.86,19511.0
2018-11-13 11:45:00,139.93,140.08,139.62,139.75,18111.0,139.93,140.08,139.62,139.75,18111.0
2018-11-13 11:50:00,139.75,139.91,139.34,139.37,13433.0,139.75,139.91,139.34,139.37,13433.0
2018-11-13 11:55:00,139.33,139.74,139.27,139.74,10470.0,139.33,139.74,139.27,139.74,10470.0
2018-11-13 12:00:00,139.75,139.97,139.64,139.78,11110.0,139.75,139.97,139.64,139.78,11110.0
2018-11-13 12:05:00,139.83,139.86,139.33,139.63,16134.0,139.83,139.86,139.33,139.63,16134.0
2018-11-13 12:10:00,139.6,140.18,139.6,140.12,18512.0,139.6,140.18,139.6,140.12,18512.0
2018-11-13 12:15:00,140.17,140.17,139.8,139.85,26730.0,140.17,140.17,139.8,139.85,26730.0
2018-11-13 12:20:00,139.89,139.89,139.58,139.74,9103.0,139.89,139.89,139.58,139.74,9103.0
2018-11-13 12:25:00,139.78,139.88,139.58,139.69,9871.0,139.78,139.88,139.58,139.69,9871.0
2018-11-13 12:30:00,139.68,139.68,139.23,139.31,11235.0,139.68,139.68,139.23,139.31,11235.0
2018-11-13 12:35:00,139.24,139.24,138.92,138.92,8416.0,139.24,139.24,138.92,138.92,8416.0
2018-11-13 12:40:00,139.0,139.0,138.38,138.71,36762.0,139.0,139.0,138.38,138.71,36762.0
2018-11-13 12:45:00,138.65,138.65,138.52,138.64,11751.0,138.65,138.65,138.52,138.64,11751.0
2018-11-13 12:50:00,138.65,139.09,138.57,138.94,8736.0,138.65,139.09,138.57,138.94,8736.0
2018-11-13 12:55:00,138.96,139.13,138.86,138.96,17900.0,138.96,139.13,138.86,138.96,17900.0
2018-11-13 13:00:00,139.0,139.5,139.0,139.32,9377.0,139.0,139.5,139.0,139.32,9377.0
2018-11-13 13:05:00,139.4,139.4,139.16,139.16,16580.0,139.4,139.4,139.16,139.16,16580.0
2018-11-13 13:10:00,139.12,139.27,138.62,138.62,15025.0,139.12,139.27,138.62,138.62,15025.0
2018-11-13 13:15:00,138.62,138.91,138.58,138.9,2503.0,138.62,138.91,138.58,138.9,2503.0
2018-11-13 13:20:00,138.9,139.02,138.84,139.0,6000.0,138.9,139.02,138.84,139.0,6000.0
2018-11-13 13:25:00,138.94,138.94,138.64,138.89,7647.0,138.94,138.94,138.64,138.89,7647.0
2018-11-13 13:30:00,138.86,139.28,138.86,139.2,11174.0,138.86,139.28,138.86,139.2,11174.0
2018-11-13 13:35:00,139.19,139.28,139.1,139.26,9960.0,139.19,139.28,139.1,139.26,9960.0
2018-11-13 13:40:00,139.29,139.29,139.07,139.07,7030.0,139.29,139.29,139.07,139.07,7030.0
2018-11-13 13:45:00,139.11,139.36,138.93,138.93,7052.0,139.11,139.36,138.93,138.93,7052.0
2018-11-13 13:50:00,139.0,139.12,138.91,139.05,6400.0,139.0,139.12,138.91,139.05,6400.0
2018-11-13 13:55:00,139.05,139.14,138.86,138.94,7431.0,139.05,139.14,138.86,138.94,7431.0
2018-11-13 14:00:00,138.94,138.99,138.33,138.44,7055.0,138.94,138.99,138.33,138.44,7055.0
2018-11-13 14:05:00,138.49,138.49,138.33,138.44,4349.0,138.49,138.49,138.33,138.44,4349.0
2018-11-13 14:10:00,138.42,138.64,138.31,138.31,14955.0,138.42,138.64,138.31,138.31,14955.0
2018-11-13 14:15:00,138.26,138.31,138.02,138.24,8808.0,138.26,138.31,138.02,138.24,8808.0
2018-11-13 14:20:00,138.15,138.17,137.82,138.11,14699.0,138.15,138.17,137.82,138.11,14699.0
2018-11-13 14:25:00,138.05,138.15,137.96,138.1,13154.0,138.05,138.15,137.96,138.1,13154.0
2018-11-13 14:30:00,138.07,138.07,137.53,137.64,10562.0,138.07,138.07,137.53,137.64,10562.0
2018-11-13 14:35:00,137.67,137.98,137.67,137.68,6948.0,137.67,137.98,137.67,137.68,6948.0
2018-11-13 14:40:00,137.68,137.68,137.29,137.44,6619.0,137.68,137.68,137.29,137.44,6619.0
2018-11-13 14:45:00,137.41,137.62,137.3,137.62,7075.0,137.41,137.62,137.3,137.62,7075.0
2018-11-13 14:50:00,137.53,138.06,137.49,138.05,8859.0,137.53,138.06,137.49,138.05,8859.0
2018-11-13 14:55:00,138.04,138.09,137.87,138.0,12183.0,138.04,138.09,137.87,138.0,12183.0
2018-11-13 15:00:00,138.0,138.48,137.93,138.33,10575.0,138.0,138.48,137.93,138.33,10575.0
2018-11-13 15:05:00,138.41,138.49,138.13,138.34,18786.0,138.41,138.49,138.13,138.34,18786.0
2018-11-13 15:10:00,138.31,138.34,138.14,138.34,13279.0,138.31,138.34,138.14,138.34,13279.0
2018-11-13 15:15:00,138.31,138.33,137.97,138.3,28148.0,138.31,138.33,137.97,138.3,28148.0
2018-11-13 15:20:00,138.2,138.24,138.03,138.16,19100.0,138.2,138.24,138.03,138.16,19100.0
2018-11-13 15:25:00,138.16,138.68,138.16,138.47,18446.0,138.16,138.68,138.16,138.47,18446.0
2018-11-13 15:30:00,138.4,138.49,138.28,138.42,22559.0,138.4,138.49,138.28,138.42,22559.0
2018-11-13 15:35:00,138.45,139.19,138.45,139.01,32563.0,138.45,139.19,138.45,139.01,32563.0
2018-11-13 15:40:00,138.98,139.0,138.59,138.73,25673.0,138.98,139.0,138.59,138.73,25673.0
2018-11-13 15:45:00,138.73,139.09,138.73,138.97,42927.0,138.73,139.09,138.73,138.97,42927.0
2018-11-13 15:50:00,139.02,139.05,138.91,138.98,35700.0,139.02,139.05,138.91,138.98,35700.0
2018-11-13 15:55:00,138.97,139.01,138.69,138.72,66168.0,138.97,139.01,138.69,138.72,66168.0
2018-11-14 09:30:00,140.87,141.21,140.29,141.04,28861.0,140.87,141.21,140.29,141.04,28861.0
2018-11-14 09:35:00,141.02,141.9,140.74,141.61,18936.0,141.02,141.9,140.74,141.61,18936.0
2018-11-14 09:40:00,141.52,142.45,141.45,142.45,23499.0,141.52,142.45,141.45,142.45,23499.0
2018-11-14 09:45:00,142.33,142.95,142.32,142.9,27260.0,142.33,142.95,142.32,142.9,27260.0
2018-11-14 09:50:00,142.82,143.39,142.65,143.03,39372.0,142.82,143.39,142.65,143.03,39372.0
2018-11-14 09:55:00,143.0,143.58,142.93,143.23,18446.0,143.0,143.58,142.93,143.23,18446.0
2018-11-14 10:00:00,143.1,143.19,142.48,142.77,30507.0,143.1,143.19,142.48,142.77,30507.0
2018-11-14 10:05:00,142.72,142.85,142.37,142.44,31941.0,142.72,142.85,142.37,142.44,31941.0
2018-11-14 10:10:00,142.41,143.37,142.37,143.1,23098.0,142.41,143.37,142.37,143.1,23098.0
2018-11-14 10:15:00,143.12,143.12,142.72,142.78,27423.0,143.12,143.12,142.72,142.78,27423.0
2018-11-14 10:20:00,142.77,142.98,142.47,142.67,15327.0,142.77,142.98,142.47,142.67,15327.0
2018-11-14 10:25:00,142.63,142.77,142.36,142.77,18250.0,142.63,142.77,142.36,142.77,18250.0
2018-11-14 10:30:00,142.7,142.95,142.5,142.71,19819.0,142.7,142.95,142.5,142.71,19819.0
2018-11-14 10:35:00,142.81,143.06,142.79,142.91,34245.0,142.81,143.06,142.79,142.91,34245.0
2018-11-14 10:40:00,142.91,143.26,142.77,143.26,52175.0,142.91,143.26,142.77,143.26,52175.0
2018-11-14 10:45:00,143.25,144.07,143.14,143.53,109051.0,143.25,144.07,143.14,143.53,109051.0
2018-11-14 10:50:00,143.49,143.73,142.82,142.9,19209.0,143.49,143.73,142.82,142.9,19209.0
2018-11-14 10:55:00,142.88,143.32,142.6,143.24,11870.0,142.88,143.32,142.6,143.24,11870.0
2018-11-14 11:00:00,143.31,143.31,142.39,142.39,20723.0,143.31,143.31,142.39,142.39,20723.0
2018-11-14 11:05:00,142.44,142.44,141.83,142.24,19898.0,142.44,142.44,141.83,142.24,19898.0
2018-11-14 11:10:00,142.35,142.72,142.32,142.72,5604.0,142.35,142.72,142.32,142.72,5604.0
2018-11-14 11:15:00,142.68,142.8,142.38,142.38,12200.0,142.68,142.8,142.38,142.38,12200.0
2018-11-14 11:20:00,142.42,142.67,142.32,142.54,9531.0,142.42,142.67,142.32,142.54,9531.0
2018-11-14 11:25:00,142.35,142.58,142.12,142.36,7859.0,142.35,142.58,142.12,142.36,7859.0
2018-11-14 11:30:00,142.38,142.51,141.99,142.13,33647.0,142.38,142.51,141.99,142.13,33647.0
2018-11-14 11:35:00,142.03,142.03,141.53,141.6,17320.0,142.03,142.03,141.53,141.6,17320.0
2018-11-14 11:40:00,141.59,141.66,141.34,141.4,10590.0,141.59,141.66,141.34,141.4,10590.0
2018-11-14 11:45:00,141.45,141.49,141.16,141.46,17724.0,141.45,141.49,141.16,141.46,17724.0
2018-11-14 11:50:00,141.45,141.61,141.32,141.4,11340.0,141.45,141.61,141.32,141.4,11340.0
2018-11-14 11:55:00,141.49,141.96,141.37,141.87,13675.0,141.49,141.96,141.37,141.87,13675.0
2018-11-14 12:00:00,141.8,141.85,141.35,141.35,8332.0,141.8,141.85,141.35,141.35,8332.0
2018-11-14 12:05:00,141.28,141.43,141.07,141.07,14696.0,141.28,141.43,141.07,141.07,14696.0
2018-11-14 12:10:00,141.04,141.2,140.53,140.67,25130.0,141.04,141.2,140.53,140.67,25130.0
2018-11-14 12:15:00,140.69,141.38,140.54,141.17,10178.0,140.69,141.38,140.54,141.17,10178.0
2018-11-14 12:20:00,141.17,141.52,141.17,141.23,9427.0,141.17,141.52,141.17,141.23,9427.0
2018-11-14 12:25:00,141.22,141.4,141.01,141.33,7528.0,141.22,141.4,141.01,141.33,7528.0
2018-11-14 12:30:00,141.22,141.38,140.97,141.02,4723.0,141.22,141.38,140.97,141.02,4723.0
2018-11-14 12:35:00,141.0,141.01,140.24,140.51,8310.0,141.0,141.01,140.24,140.51,8310.0
2018-11-14 12:40:00,140.51,140.52,140.23,140.27,5533.0,140.51,140.52,140.23,140.27,5533.0
2018-11-14 12:45:00,140.25,140.36,140.13,140.34,3574.0,140.25,140.36,140.13,140.34,3574.0
2018-11-14 12:50:00,140.2,140.57,140.16,140.44,31541.0,140.2,140.57,140.16,140.44,31541.0
2018-11-14 12:55:00,140.37,140.64,140.01,140.01,16291.0,140.37,140.64,140.01,140.01,16291.0
2018-11-14 13:00:00,140.01,140.56,139.93,140.3,32940.0,140.01,140.56,139.93,140.3,32940.0
2018-11-14 13:05:00,140.39,140.48,140.03,140.03,6941.0,140.39,140.48,140.03,140.03,6941.0
2018-11-14 13:10:00,139.96,140.24,139.88,140.24,3686.0,139.96,140.24,139.88,140.24,3686.0
2018-11-14 13:15:00,140.32,140.42,140.13,140.21,15400.0,140.32,140.42,140.13,140.21,15400.0
2018-11-14 13:20:00,140.2,140.24,139.97,140.01,5532.0,140.2,140.24,139.97,140.01,5532.0
2018-11-14 13:25:00,140.01,140.29,139.98,140.28,2890.0,140.01,140.29,139.98,140.28,2890.0
2018-11-14 13:30:00,140.47,140.51,139.82,139.98,7634.0,140.47,140.51,139.82,139.98,7634.0
2018-11-14 13:35:00,140.06,140.06,139.76,139.8,2500.0,140.06,140.06,139.76,139.8,2500.0
2018-11-14 13:40:00,139.72,139.76,139.41,139.41,4881.0,139.72,139.76,139.41,139.41,4881.0
2018-11-14 13:45:00,139.43,139.56,139.32,139.32,6471.0,139.43,139.56,139.32,139.32,6471.0
2018-11-14 13:50:00,139.32,139.39,139.15,139.19,6030.0,139.32,139.39,139.15,139.19,6030.0
2018-11-14 13:55:00,139.15,139.31,139.04,139.23,11500.0,139.15,139.31,139.04,139.23,11500.0
2018-11-14 14:00:00,139.14,139.14,138.38,138.54,19568.0,139.14,139.14,138.38,138.54,19568.0
2018-11-14 14:05:00,138.47,138.64,138.37,138.64,6972.0,138.47,138.64,138.37,138.64,6972.0
2018-11-14 14:10:00,138.63,138.91,138.61,138.91,10031.0,138.63,138.91,138.61,138.91,10031.0
2018-11-14 14:15:00,138.91,139.76,138.87,139.46,12994.0,138.91,139.76,138.87,139.46,12994.0
2018-11-14 14:20:00,139.46,139.47,139.17,139.42,18863.0,139.46,139.47,139.17,139.42,18863.0
2018-11-14 14:25:00,139.46,139.55,139.3,139.32,7301.0,139.46,139.55,139.3,139.32,7301.0
2018-11-14 14:30:00,139.33,139.37,139.05,139.14,10200.0,139.33,139.37,139.05,139.14,10200.0
2018-11-14 14:35:00,139.08,139.86,139.08,139.68,21645.0,139.08,139.86,139.08,139.68,21645.0
2018-11-14 14:40:00,139.63,139.8,139.38,139.51,14317.0,139.63,139.8,139.38,139.51,14317.0
2018-11-14 14:45:00,139.55,139.86,139.4,139.78,12150.0,139.55,139.86,139.4,139.78,12150.0
2018-11-14 14:50:00,139.85,140.01,139.7,140.01,9650.0,139.85,140.01,139.7,140.01,9650.0
2018-11-14 14:55:00,140.0,140.54,139.98,140.54,10846.0,140.0,140.54,139.98,140.54,10846.0
2018-11-14 15:00:00,140.52,140.7,140.38,140.49,11917.0,140.52,140.7,140.38,140.49,11917.0
2018-11-14 15:05:00,140.5,140.85,140.5,140.8,13901.0,140.5,140.85,140.5,140.8,13901.0
2018-11-14 15:10:00,140.8,141.24,140.76,141.16,31251.0,140.8,141.24,140.76,141.16,31251.0
2018-11-14 15:15:00,141.2,141.42,140.99,141.39,19773.0,141.2,141.42,140.99,141.39,19773.0
2018-11-14 15:20:00,141.3,141.34,141.25,141.3,40904.0,141.3,141.34,141.25,141.3,40904.0
2018-11-14 15:25:00,141.3,141.43,141.29,141.32,26004.0,141.3,141.43,141.29,141.32,26004.0
2018-11-14 15:30:00,141.31,141.62,141.08,141.08,33163.0,141.31,141.62,141.08,141.08,33163.0
2018-11-14 15:35:00,141.03,141.15,140.86,140.86,26749.0,141.03,141.15,140.86,140.86,26749.0
2018-11-14 15:40:00,140.86,141.02,140.72,140.8,41168.0,140.86,141.02,140.72,140.8,41168.0
2018-11-14 15:45:00,140.8,141.1,140.4,140.41,52049.0,140.8,141.1,140.4,140.41,52049.0
2018-11-14 15:50:00,140.43,140.5,139.98,140.05,45266.0,140.43,140.5,139.98,140.05,45266.0
2018-11-14 15:55:00,140.06,140.48,139.99,140.13,63132.0,140.06,140.48,139.99,140.13,63132.0
2018-11-15 09:30:00,138.33,139.41,135.89,137.88,64034.0,138.33,139.41,135.89,137.88,64034.0
2018-11-15 09:35:00,137.87,139.04,137.25,138.21,29953.0,137.87,139.04,137.25,138.21,29953.0
2018-11-15 09:40:00,137.94,138.34,137.64,137.8,20134.0,137.94,138.34,137.64,137.8,20134.0
2018-11-15 09:45:00,137.68,137.8,137.4,137.52,29761.0,137.68,137.8,137.4,137.52,29761.0
2018-11-15 09:50:00,137.52,137.81,136.26,136.52,52498.0,137.52,137.81,136.26,136.52,52498.0
2018-11-15 09:55:00,136.36,137.19,136.26,136.98,20909.0,136.36,137.19,136.26,136.98,20909.0
2018-11-15 10:00:00,136.98,137.52,136.91,137.11,32038.0,136.98,137.52,136.91,137.11,32038.0
2018-11-15 10:05:00,137.14,137.47,136.96,137.25,54457.0,137.14,137.47,136.96,137.25,54457.0
2018-11-15 10:10:00,137.15,137.39,136.01,136.01,16782.0,137.15,137.39,136.01,136.01,16782.0
2018-11-15 10:15:00,136.04,136.43,135.7,136.11,30273.0,136.04,136.43,135.7,136.11,30273.0
2018-11-15 10:20:00,136.2,136.95,136.17,136.38,24825.0,136.2,136.95,136.17,136.38,24825.0
2018-11-15 10:25:00,136.19,136.27,135.45,135.71,14997.0,136.19,136.27,135.45,135.71,14997.0
2018-11-15 10:30:00,135.65,135.78,135.12,135.12,16799.0,135.65,135.78,135.12,135.12,16799.0
2018-11-15 10:35:00,135.17,135.6,134.7,135.6,24148.0,135.17,135.6,134.7,135.6,24148.0
2018-11-15 10:40:00,135.51,135.92,135.51,135.75,12997.0,135.51,135.92,135.51,135.75,12997.0
2018-11-15 10:45:00,135.84,136.09,135.71,135.89,17144.0,135.84,136.09,135.71,135.89,17144.0
2018-11-15 10:50:00,135.81,136.11,135.76,135.9,11720.0,135.81,136.11,135.76,135.9,11720.0
2018-11-15 10:55:00,135.94,136.16,135.52,135.94,9800.0,135.94,136.16,135.52,135.94,9800.0
2018-11-15 11:00:00,135.88,136.23,135.3,136.23,12861.0,135.88,136.23,135.3,136.23,12861.0
2018-11-15 11:05:00,136.23,136.76,136.12,136.21,13769.0,136.23,136.76,136.12,136.21,13769.0
2018-11-15 11:10:00,136.21,136.61,136.03,136.61,6559.0,136.21,136.61,136.03,136.61,6559.0
2018-11-15 11:15:00,136.55,136.8,136.48,136.67,9808.0,136.55,136.8,136.48,136.67,9808.0
2018-11-15 11:20:00,136.74,137.25,136.71,137.05,8375.0,136.74,137.25,136.71,137.05,8375.0
2018-11-15 11:25:00,137.1,137.22,136.39,136.5,8106.0,137.1,137.22,136.39,136.5,8106.0
2018-11-15 11:30:00,136.55,137.21,136.55,137.15,13601.0,136.55,137.21,136.55,137.15,13601.0
2018-11-15 11:35:00,137.11,137.29,136.9,137.18,11000.0,137.11,137.29,136.9,137.18,11000.0
2018-11-15 11:40:00,137.1,137.5,137.09,137.38,8594.0,137.1,137.5,137.09,137.38,8594.0
2018-11-15 11:45:00,137.26,137.26,136.97,137.22,6575.0,137.26,137.26,136.97,137.22,6575.0
2018-11-15 11:50:00,137.2,137.25,137.0,137.25,5400.0,137.2,137.25,137.0,137.25,5400.0
2018-11-15 11:55:00,137.33,137.37,137.11,137.3,13248.0,137.33,137.37,137.11,137.3,13248.0
2018-11-15 12:00:00,137.33,137.4,137.07,137.32,16776.0,137.33,137.4,137.07,137.32,16776.0
2018-11-15 12:05:00,137.44,137.68,137.28,137.31,3958.0,137.44,137.68,137.28,137.31,3958.0
2018-11-15 12:10:00,137.27,137.34,136.8,136.93,7405.0,137.27,137.34,136.8,136.93,7405.0
2018-11-15 12:15:00,136.86,136.86,136.52,136.55,5500.0,136.86,136.86,136.52,136.55,5500.0
2018-11-15 12:20:00,136.5,137.2,136.47,137.2,20392.0,136.5,137.2,136.47,137.2,20392.0
2018-11-15 12:25:00,137.1,137.44,136.95,137.29,5950.0,137.1,137.44,136.95,137.29,5950.0
2018-11-15 12:30:00,137.33,137.33,137.04,137.12,3200.0,137.33,137.33,137.04,137.12,3200.0
2018-11-15 12:35:00,137.19,137.65,137.19,137.65,4105.0,137.19,137.65,137.19,137.65,4105.0
2018-11-15 12:40:00,137.65,137.66,137.42,137.52,2200.0,137.65,137.66,137.42,137.52,2200.0
2018-11-15 12:45:00,137.33,137.43,137.18,137.37,3460.0,137.33,137.43,137.18,137.37,3460.0
2018-11-15 12:50:00,137.38,137.59,137.03,137.03,4500.0,137.38,137.59,137.03,137.03,4500.0
2018-11-15 12:55:00,137.03,137.15,136.98,137.03,5006.0,137.03,137.15,136.98,137.03,5006.0
2018-11-15 13:00:00,137.13,137.23,136.82,136.82,3254.0,137.13,137.23,136.82,136.82,3254.0
2018-11-15 13:05:00,136.76,136.83,136.33,136.41,10288.0,136.76,136.83,136.33,136.41,10288.0
2018-11-15 13:10:00,136.35,136.41,136.26,136.37,11632.0,136.35,136.41,136.26,136.37,11632.0
2018-11-15 13:15:00,136.37,136.98,136.31,136.73,20972.0,136.37,136.98,136.31,136.73,20972.0
2018-11-15 13:20:00,136.97,137.41,136.85,137.41,6500.0,136.97,137.41,136.85,137.41,6500.0
2018-11-15 13:25:00,137.47,137.67,137.11,137.41,6040.0,137.47,137.67,137.11,137.41,6040.0
2018-11-15 13:30:00,137.48,137.62,137.29,137.6,7713.0,137.48,137.62,137.29,137.6,7713.0
2018-11-15 13:35:00,137.64,137.81,137.57,137.57,5443.0,137.64,137.81,137.57,137.57,5443.0
2018-11-15 13:40:00,137.53,137.82,137.51,137.74,6232.0,137.53,137.82,137.51,137.74,6232.0
2018-11-15 13:45:00,137.75,138.28,137.74,137.89,12219.0,137.75,138.28,137.74,137.89,12219.0
2018-11-15 13:50:00,137.94,138.13,137.87,138.1,2329.0,137.94,138.13,137.87,138.1,2329.0
2018-11-15 13:55:00,138.17,138.38,137.99,138.21,3357.0,138.17,138.38,137.99,138.21,3357.0
2018-11-15 14:00:00,138.19,138.22,138.02,138.15,3796.0,138.19,138.22,138.02,138.15,3796.0
2018-11-15 14:05:00,138.14,138.34,138.12,138.25,4785.0,138.14,138.34,138.12,138.25,4785.0
2018-11-15 14:10:00,138.21,138.27,138.04,138.2,5652.0,138.21,138.27,138.04,138.2,5652.0
2018-11-15 14:15:00,138.18,138.37,138.18,138.35,9612.0,138.18,138.37,138.18,138.35,9612.0
2018-11-15 14:20:00,138.34,138.7,138.33,138.52,7710.0,138.34,138.7,138.33,138.52,7710.0
2018-11-15 14:25:00,138.57,138.88,138.45,138.88,6151.0,138.57,138.88,138.45,138.88,6151.0
2018-11-15 14:30:00,138.89,139.4,138.88,139.17,14668.0,138.89,139.4,138.88,139.17,14668.0
2018-11-15 14:35:00,139.2,139.3,138.86,139.16,9110.0,139.2,139.3,138.86,139.16,9110.0
2018-11-15 14:40:00,139.21,139.45,139.01,139.36,5900.0,139.21,139.45,139.01,139.36,5900.0
2018-11-15 14:45:00,139.28,139.67,139.28,139.56,15681.0,139.28,139.67,139.28,139.56,15681.0
2018-11-15 14:50:00,139.51,139.51,139.16,139.35,17564.0,139.51,139.51,139.16,139.35,17564.0
2018-11-15 14:55:00,139.33,139.33,139.08,139.1,6800.0,139.33,139.33,139.08,139.1,6800.0
2018-11-15 15:00:00,139.1,139.1,138.19,138.32,18776.0,139.1,139.1,138.19,138.32,18776.0
2018-11-15 15:05:00,138.52,138.94,138.47,138.94,6807.0,138.52,138.94,138.47,138.94,6807.0
2018-11-15 15:10:00,139.03,139.25,138.98,139.16,14636.0,139.03,139.25,138.98,139.16,14636.0
2018-11-15 15:15:00,139.29,139.37,138.83,138.83,13621.0,139.29,139.37,138.83,138.83,13621.0
2018-11-15 15:20:00,138.8,138.88,138.6,138.79,16801.0,138.8,138.88,138.6,138.79,16801.0
2018-11-15 15:25:00,138.83,139.14,138.83,139.05,31209.0,138.83,139.14,138.83,139.05,31209.0
2018-11-15 15:30:00,139.04,139.7,139.01,139.38,21373.0,139.04,139.7,139.01,139.38,21373.0
2018-11-15 15:35:00,139.42,139.62,139.28,139.54,18731.0,139.42,139.62,139.28,139.54,18731.0
2018-11-15 15:40:00,139.5,139.67,139.19,139.49,24744.0,139.5,139.67,139.19,139.49,24744.0
2018-11-15 15:45:00,139.53,139.53,139.24,139.47,21934.0,139.53,139.53,139.24,139.47,21934.0
2018-11-15 15:50:00,139.42,139.69,139.42,139.54,26307.0,139.42,139.69,139.42,139.54,26307.0
2018-11-15 15:55:00,139.54,139.98,139.54,139.82,73153.0,139.54,139.98,139.54,139.82,73153.0
2018-11-16 09:30:00,138.08,138.08,136.28,137.32,46539.0,138.08,138.08,136.28,137.32,46539.0
2018-11-16 09:35:00,137.04,137.2,135.04,135.04,37773.0,137.04,137.2,135.04,135.04,37773.0
2018-11-16 09:40:00,135.19,136.14,135.13,135.82,23986.0,135.19,136.14,135.13,135.82,23986.0
2018-11-16 09:45:00,136.33,136.95,136.0,136.9,14184.0,136.33,136.95,136.0,136.9,14184.0
2018-11-16 09:50:00,136.69,137.45,136.59,136.6,10816.0,136.69,137.45,136.59,136.6,10816.0
2018-11-16 09:55:00,136.56,137.0,136.4,136.92,13787.0,136.56,137.0,136.4,136.92,13787.0
2018-11-16 10:00:00,136.83,137.41,136.63,137.29,23398.0,136.83,137.41,136.63,137.29,23398.0
2018-11-16 10:05:00,137.2,137.26,136.05,136.17,13749.0,137.2,137.26,136.05,136.17,13749.0
2018-11-16 10:10:00,136.1,136.44,135.95,136.44,14292.0,136.1,136.44,135.95,136.44,14292.0
2018-11-16 10:15:00,136.55,137.02,136.42,136.53,27329.0,136.55,137.02,136.42,136.53,27329.0
2018-11-16 10:20:00,136.5,136.74,136.34,136.51,10881.0,136.5,136.74,136.34,136.51,10881.0
2018-11-16 10:25:00,136.54,136.74,136.44,136.61,8100.0,136.54,136.74,136.44,136.61,8100.0
2018-11-16 10:30:00,136.69,136.77,136.5,136.72,5196.0,136.69,136.77,136.5,136.72,5196.0
2018-11-16 10:35:00,136.71,136.79,136.64,136.75,4320.0,136.71,136.79,136.64,136.75,4320.0
2018-11-16 10:40:00,136.72,136.98,136.72,136.86,9965.0,136.72,136.98,136.72,136.86,9965.0
2018-11-16 10:45:00,136.84,136.85,136.29,136.47,8636.0,136.84,136.85,136.29,136.47,8636.0
2018-11-16 10:50:00,136.41,136.53,136.1,136.26,14089.0,136.41,136.53,136.1,136.26,14089.0
2018-11-16 10:55:00,136.35,136.61,136.32,136.41,5810.0,136.35,136.61,136.32,136.41,5810.0
2018-11-16 11:00:00,136.36,136.37,136.09,136.16,8675.0,136.36,136.37,136.09,136.16,8675.0
2018-11-16 11:05:00,136.07,136.29,135.8,136.1,11467.0,136.07,136.29,135.8,136.1,11467.0
2018-11-16 11:10:00,136.07,136.15,135.71,135.89,11602.0,136.07,136.15,135.71,135.89,11602.0
2018-11-16 11:15:00,135.85,135.99,135.47,135.5,8931.0,135.85,135.99,135.47,135.5,8931.0
2018-11-16 11:20:00,135.48,135.57,135.35,135.55,8265.0,135.48,135.57,135.35,135.55,8265.0
2018-11-16 11:25:00,135.39,135.86,135.39,135.71,9619.0,135.39,135.86,135.39,135.71,9619.0
2018-11-16 11:30:00,135.7,135.9,135.35,135.55,5840.0,135.7,135.9,135.35,135.55,5840.0
2018-11-16 11:35:00,135.62,135.64,135.36,135.5,5544.0,135.62,135.64,135.36,135.5,5544.0
2018-11-16 11:40:00,135.51,135.54,134.89,134.92,20675.0,135.51,135.54,134.89,134.92,20675.0
2018-11-16 11:45:00,134.89,135.06,134.85,135.0,10580.0,134.89,135.06,134.85,135.0,10580.0
2018-11-16 11:50:00,135.05,135.2,134.71,134.91,12666.0,135.05,135.2,134.71,134.91,12666.0
2018-11-16 11:55:00,134.93,135.11,134.76,134.92,7597.0,134.93,135.11,134.76,134.92,7597.0
2018-11-16 12:00:00,134.95,135.03,134.56,134.73,10852.0,134.95,135.03,134.56,134.73,10852.0
2018-11-16 12:05:00,134.72,135.3,134.72,135.16,20525.0,134.72,135.3,134.72,135.16,20525.0
2018-11-16 12:10:00,135.11,135.22,134.82,135.01,12501.0,135.11,135.22,134.82,135.01,12501.0
2018-11-16 12:15:00,134.94,135.03,134.5,134.57,37695.0,134.94,135.03,134.5,134.57,37695.0
2018-11-16 12:20:00,134.53,134.76,134.42,134.62,13026.0,134.53,134.76,134.42,134.62,13026.0
2018-11-16 12:25:00,134.67,134.74,134.64,134.7,5626.0,134.67,134.74,134.64,134.7,5626.0
2018-11-16 12:30:00,134.63,134.89,134.35,134.89,18341.0,134.63,134.89,134.35,134.89,18341.0
2018-11-16 12:35:00,134.87,135.59,134.87,135.51,11758.0,134.87,135.59,134.87,135.51,11758.0
2018-11-16 12:40:00,135.52,135.74,135.4,135.45,40589.0,135.52,135.74,135.4,135.45,40589.0
2018-11-16 12:45:00,135.44,136.0,135.4,135.98,22334.0,135.44,136.0,135.4,135.98,22334.0
2018-11-16 12:50:00,135.98,136.07,135.39,135.39,42799.0,135.98,136.07,135.39,135.39,42799.0
2018-11-16 12:55:00,135.3,135.3,134.92,135.12,11472.0,135.3,135.3,134.92,135.12,11472.0
2018-11-16 13:00:00,135.1,135.25,134.85,134.97,8290.0,135.1,135.25,134.85,134.97,8290.0
2018-11-16 13:05:00,134.98,135.19,134.92,135.15,12871.0,134.98,135.19,134.92,135.15,12871.0
2018-11-16 13:10:00,135.2,135.31,135.09,135.1,10392.0,135.2,135.31,135.09,135.1,10392.0
2018-11-16 13:15:00,135.15,135.4,135.06,135.31,15245.0,135.15,135.4,135.06,135.31,15245.0
2018-11-16 13:20:00,135.27,135.37,135.14,135.28,11650.0,135.27,135.37,135.14,135.28,11650.0
2018-11-16 13:25:00,135.33,135.47,135.14,135.37,12250.0,135.33,135.47,135.14,135.37,12250.0
2018-11-16 13:30:00,135.32,135.36,135.15,135.2,4602.0,135.32,135.36,135.15,135.2,4602.0
2018-11-16 13:35:00,135.18,135.37,135.08,135.29,10793.0,135.18,135.37,135.08,135.29,10793.0
2018-11-16 13:40:00,135.34,135.45,135.12,135.19,10332.0,135.34,135.45,135.12,135.19,10332.0
2018-11-16 13:45:00,135.19,135.32,134.98,135.3,11450.0,135.19,135.32,134.98,135.3,11450.0
2018-11-16 13:50:00,135.36,135.48,135.26,135.3,6193.0,135.36,135.48,135.26,135.3,6193.0
2018-11-16 13:55:00,135.34,135.41,135.28,135.38,7655.0,135.34,135.41,135.28,135.38,7655.0
2018-11-16 14:00:00,135.42,135.87,135.42,135.8,12468.0,135.42,135.87,135.42,135.8,12468.0
2018-11-16 14:05:00,135.82,136.07,135.82,135.93,10016.0,135.82,136.07,135.82,135.93,10016.0
2018-11-16 14:10:00,135.92,136.25,135.92,136.02,18947.0,135.92,136.25,135.92,136.02,18947.0
2018-11-16 14:15:00,136.0,136.01,135.8,135.81,14100.0,136.0,136.01,135.8,135.81,14100.0
2018-11-16 14:20:00,135.8,135.95,135.67,135.76,6911.0,135.8,135.95,135.67,135.76,6911.0
2018-11-16 14:25:00,135.63,135.83,135.41,135.83,7800.0,135.63,135.83,135.41,135.83,7800.0
2018-11-16 14:30:00,135.79,135.95,135.7,135.79,6440.0,135.79,135.95,135.7,135.79,6440.0
2018-11-16 14:35:00,135.76,135.86,135.7,135.81,5836.0,135.76,135.86,135.7,135.81,5836.0
2018-11-16 14:40:00,135.81,135.81,135.62,135.67,10600.0,135.81,135.81,135.62,135.67,10600.0
2018-11-16 14:45:00,135.67,136.14,135.66,136.12,12542.0,135.67,136.14,135.66,136.12,12542.0
2018-11-16 14:50:00,136.1,136.32,135.99,136.32,10166.0,136.1,136.32,135.99,136.32,10166.0
2018-11-16 14:55:00,136.26,136.26,135.82,135.9,16826.0,136.26,136.26,135.82,135.9,16826.0
2018-11-16 15:00:00,135.88,135.96,135.71,135.83,9306.0,135.88,135.96,135.71,135.83,9306.0
2018-11-16 15:05:00,135.81,136.1,135.8,136.05,16745.0,135.81,136.1,135.8,136.05,16745.0
2018-11-16 15:10:00,136.08,136.1,135.92,135.96,12667.0,136.08,136.1,135.92,135.96,12667.0
2018-11-16 15:15:00,135.97,136.14,135.89,136.08,14414.0,135.97,136.14,135.89,136.08,14414.0
2018-11-16 15:20:00,136.05,136.1,135.6,135.6,15005.0,136.05,136.1,135.6,135.6,15005.0
2018-11-16 15:25:00,135.66,135.75,135.42,135.44,25305.0,135.66,135.75,135.42,135.44,25305.0
2018-11-16 15:30:00,135.44,135.61,135.42,135.44,13543.0,135.44,135.61,135.42,135.44,13543.0
2018-11-16 15:35:00,135.45,135.62,135.42,135.55,22806.0,135.45,135.62,135.42,135.55,22806.0
2018-11-16 15:40:00,135.59,135.61,135.3,135.46,26999.0,135.59,135.61,135.3,135.46,26999.0
2018-11-16 15:45:00,135.48,135.65,135.39,135.43,33991.0,135.48,135.65,135.39,135.43,33991.0
2018-11-16 15:50:00,135.41,135.43,134.83,134.9,70291.0,135.41,135.43,134.83,134.9,70291.0
2018-11-16 15:55:00,134.89,134.94,134.51,134.53,163146.0,134.89,134.94,134.51,134.53,163146.0
2018-11-19 09:30:00,134.5,135.88,134.0,134.23,35887.0,134.5,135.88,134.0,134.23,35887.0
2018-11-19 09:35:00,133.98,134.25,132.6,133.68,39070.0,133.98,134.25,132.6,133.68,39070.0
2018-11-19 09:40:00,133.56,134.18,133.5,134.02,7059.0,133.56,134.18,133.5,134.02,7059.0
2018-11-19 09:45:00,133.97,134.93,133.95,134.24,19537.0,133.97,134.93,133.95,134.24,19537.0
2018-11-19 09:50:00,134.03,134.03,132.6,132.71,13999.0,134.03,134.03,132.6,132.71,13999.0
2018-11-19 09:55:00,132.83,132.84,132.1,132.58,21933.0,132.83,132.84,132.1,132.58,21933.0
2018-11-19 10:00:00,132.42,132.57,131.53,131.85,30965.0,132.42,132.57,131.53,131.85,30965.0
2018-11-19 10:05:00,131.98,131.99,130.91,131.2,50438.0,131.98,131.99,130.91,131.2,50438.0
2018-11-19 10:10:00,131.34,132.35,131.17,131.91,44006.0,131.34,132.35,131.17,131.91,44006.0
2018-11-19 10:15:00,131.91,132.68,131.79,132.68,39599.0,131.91,132.68,131.79,132.68,39599.0
2018-11-19 10:20:00,132.53,132.78,131.12,131.22,38960.0,132.53,132.78,131.12,131.22,38960.0
2018-11-19 10:25:00,131.4,131.82,131.3,131.74,8430.0,131.4,131.82,131.3,131.74,8430.0
2018-11-19 10:30:00,131.72,131.75,131.2,131.29,16899.0,131.72,131.75,131.2,131.29,16899.0
2018-11-19 10:35:00,131.33,131.75,131.16,131.2,11921.0,131.33,131.75,131.16,131.2,11921.0
2018-11-19 10:40:00,131.15,131.38,130.97,131.26,20778.0,131.15,131.38,130.97,131.26,20778.0
2018-11-19 10:45:00,131.3,131.36,131.11,131.26,32627.0,131.3,131.36,131.11,131.26,32627.0
2018-11-19 10:50:00,131.3,131.98,131.27,131.98,50877.0,131.3,131.98,131.27,131.98,50877.0
2018-11-19 10:55:00,131.8,132.14,131.7,131.75,20954.0,131.8,132.14,131.7,131.75,20954.0
2018-11-19 11:00:00,131.99,132.15,131.29,131.39,41923.0,131.99,132.15,131.29,131.39,41923.0
2018-11-19 11:05:00,131.33,131.6,131.0,131.1,16552.0,131.33,131.6,131.0,131.1,16552.0
2018-11-19 11:10:00,131.04,131.14,130.51,130.65,15442.0,131.04,131.14,130.51,130.65,15442.0
2018-11-19 11:15:00,130.53,130.77,130.35,130.58,21477.0,130.53,130.77,130.35,130.58,21477.0
2018-11-19 11:20:00,130.67,130.67,129.55,129.55,27430.0,130.67,130.67,129.55,129.55,27430.0
2018-11-19 11:25:00,129.64,129.68,129.16,129.3,70781.0,129.64,129.68,129.16,129.3,70781.0
2018-11-19 11:30:00,129.28,129.37,128.74,129.21,32534.0,129.28,129.37,128.74,129.21,32534.0
2018-11-19 11:35:00,129.17,129.48,128.94,129.02,19766.0,129.17,129.48,128.94,129.02,19766.0
2018-11-19 11:40:00,129.06,129.25,128.82,129.06,7651.0,129.06,129.25,128.82,129.06,7651.0
2018-11-19 11:45:00,129.12,129.38,128.61,129.14,25641.0,129.12,129.38,128.61,129.14,25641.0
2018-11-19 11:50:00,129.11,129.31,128.73,128.74,24050.0,129.11,129.31,128.73,128.74,24050.0
2018-11-19 11:55:00,128.69,128.79,127.43,128.0,56247.0,128.69,128.79,127.43,128.0,56247.0
2018-11-19 12:00:00,128.05,128.21,127.5,127.64,35599.0,128.05,128.21,127.5,127.64,35599.0
2018-11-19 12:05:00,127.58,127.82,127.4,127.6,24018.0,127.58,127.82,127.4,127.6,24018.0
2018-11-19 12:10:00,127.62,127.96,127.6,127.72,17488.0,127.62,127.96,127.6,127.72,17488.0
2018-11-19 12:15:00,127.63,128.76,127.63,128.72,16955.0,127.63,128.76,127.63,128.72,16955.0
2018-11-19 12:20:00,128.77,128.98,128.55,128.69,14799.0,128.77,128.98,128.55,128.69,14799.0
2018-11-19 12:25:00,128.77,128.77,128.17,128.19,15901.0,128.77,128.77,128.17,128.19,15901.0
2018-11-19 12:30:00,128.19,128.26,127.86,128.1,15365.0,128.19,128.26,127.86,128.1,15365.0
2018-11-19 12:35:00,128.16,128.77,128.08,128.56,32417.0,128.16,128.77,128.08,128.56,32417.0
2018-11-19 12:40:00,128.61,129.29,128.43,128.78,23422.0,128.61,129.29,128.43,128.78,23422.0
2018-11-19 12:45:00,128.8,129.25,128.64,128.69,29840.0,128.8,129.25,128.64,128.69,29840.0
2018-11-19 12:50:00,128.62,128.95,128.19,128.43,12224.0,128.62,128.95,128.19,128.43,12224.0
2018-11-19 12:55:00,128.4,128.77,128.2,128.27,12948.0,128.4,128.77,128.2,128.27,12948.0
2018-11-19 13:00:00,128.27,128.55,128.14,128.21,9500.0,128.27,128.55,128.14,128.21,9500.0
2018-11-19 13:05:00,128.2,128.48,127.63,127.7,9223.0,128.2,128.48,127.63,127.7,9223.0
2018-11-19 13:10:00,127.73,128.18,127.72,127.97,10361.0,127.73,128.18,127.72,127.97,10361.0
2018-11-19 13:15:00,127.83,127.9,127.43,127.77,14050.0,127.83,127.9,127.43,127.77,14050.0
2018-11-19 13:20:00,127.62,127.73,127.25,127.73,15183.0,127.62,127.73,127.25,127.73,15183.0
2018-11-19 13:25:00,127.61,127.96,127.54,127.81,17924.0,127.61,127.96,127.54,127.81,17924.0
2018-11-19 13:30:00,127.8,127.89,127.49,127.82,15551.0,127.8,127.89,127.49,127.82,15551.0
2018-11-19 13:35:00,127.83,128.79,127.76,128.67,13253.0,127.83,128.79,127.76,128.67,13253.0
2018-11-19 13:40:00,128.66,129.19,128.66,129.01,37940.0,128.66,129.19,128.66,129.01,37940.0
2018-11-19 13:45:00,129.08,129.13,128.67,128.8,25740.0,129.08,129.13,128.67,128.8,25740.0
2018-11-19 13:50:00,128.75,129.01,128.67,128.83,17587.0,128.75,129.01,128.67,128.83,17587.0
2018-11-19 13:55:00,128.77,128.88,128.65,128.74,20720.0,128.77,128.88,128.65,128.74,20720.0
2018-11-19 14:00:00,128.76,128.79,128.01,128.06,26074.0,128.76,128.79,128.01,128.06,26074.0
2018-11-19 14:05:00,128.09,128.39,127.59,128.28,14950.0,128.09,128.39,127.59,128.28,14950.0
2018-11-19 14:10:00,128.2,128.2,127.63,127.99,10656.0,128.2,128.2,127.63,127.99,10656.0
2018-11-19 14:15:00,127.92,128.12,127.57,127.81,10339.0,127.92,128.12,127.57,127.81,10339.0
2018-11-19 14:20:00,127.76,128.2,127.56,128.19,13088.0,127.76,128.2,127.56,128.19,13088.0
2018-11-19 14:25:00,128.2,128.32,127.98,128.19,15392.0,128.2,128.32,127.98,128.19,15392.0
2018-11-19 14:30:00,128.09,128.12,127.29,127.7,18250.0,128.09,128.12,127.29,127.7,18250.0
2018-11-19 14:35:00,127.68,127.88,127.21,127.88,11425.0,127.68,127.88,127.21,127.88,11425.0
2018-11-19 14:40:00,128.06,128.31,127.65,128.01,27504.0,128.06,128.31,127.65,128.01,27504.0
2018-11-19 14:45:00,127.98,128.46,127.68,127.91,57081.0,127.98,128.46,127.68,127.91,57081.0
2018-11-19 14:50:00,127.91,128.02,127.61,127.75,26619.0,127.91,128.02,127.61,127.75,26619.0
2018-11-19 14:55:00,127.79,127.86,127.43,127.6,11438.0,127.79,127.86,127.43,127.6,11438.0
2018-11-19 15:00:00,127.48,127.82,127.3,127.82,11049.0,127.48,127.82,127.3,127.82,11049.0
2018-11-19 15:05:00,127.76,127.79,127.5,127.6,16101.0,127.76,127.79,127.5,127.6,16101.0
2018-11-19 15:10:00,127.58,127.93,127.58,127.81,34353.0,127.58,127.93,127.58,127.81,34353.0
2018-11-19 15:15:00,127.85,128.33,127.81,128.11,15215.0,127.85,128.33,127.81,128.11,15215.0
2018-11-19 15:20:00,128.08,128.35,128.05,128.32,28197.0,128.08,128.35,128.05,128.32,28197.0
2018-11-19 15:25:00,128.3,128.34,128.09,128.32,28170.0,128.3,128.34,128.09,128.32,28170.0
2018-11-19 15:30:00,128.32,128.45,128.01,128.08,69236.0,128.32,128.45,128.01,128.08,69236.0
2018-11-19 15:35:00,128.06,128.18,127.86,127.88,20795.0,128.06,128.18,127.86,127.88,20795.0
2018-11-19 15:40:00,127.85,127.85,127.26,127.38,45127.0,127.85,127.85,127.26,127.38,45127.0
2018-11-19 15:45:00,127.35,127.5,127.18,127.19,54042.0,127.35,127.5,127.18,127.19,54042.0
2018-11-19 15:50:00,127.16,127.21,126.62,127.06,84575.0,127.16,127.21,126.62,127.06,84575.0
2018-11-19 15:55:00,127.1,127.19,126.82,126.99,127656.0,127.1,127.19,126.82,126.99,127656.0
2018-11-20 09:30:00,119.5,120.6,118.52,120.12,209599.0,119.5,120.6,118.52,120.12,209599.0
2018-11-20 09:35:00,119.83,123.45,119.82,122.71,95090.0,119.83,123.45,119.82,122.71,95090.0
2018-11-20 09:40:00,122.98,124.47,122.43,124.07,130652.0,122.98,124.47,122.43,124.07,130652.0
2018-11-20 09:45:00,124.12,124.46,122.58,122.95,58442.0,124.12,124.46,122.58,122.95,58442.0
2018-11-20 09:50:00,122.95,123.1,121.3,121.85,61837.0,122.95,123.1,121.3,121.85,61837.0
2018-11-20 09:55:00,121.7,122.21,121.46,122.03,37802.0,121.7,122.21,121.46,122.03,37802.0
2018-11-20 10:00:00,122.04,123.22,121.9,122.99,50180.0,122.04,123.22,121.9,122.99,50180.0
2018-11-20 10:05:00,122.99,123.35,121.93,122.59,50664.0,122.99,123.35,121.93,122.59,50664.0
2018-11-20 10:10:00,122.51,122.54,121.63,121.86,23085.0,122.51,122.54,121.63,121.86,23085.0
2018-11-20 10:15:00,121.93,122.84,121.78,122.59,29999.0,121.93,122.84,121.78,122.59,29999.0
2018-11-20 10:20:00,122.53,123.48,122.53,123.48,57949.0,122.53,123.48,122.53,123.48,57949.0
2018-11-20 10:25:00,123.44,124.1,123.44,124.0,34951.0,123.44,124.1,123.44,124.0,34951.0
2018-11-20 10:30:00,124.1,124.68,123.74,123.77,50347.0,124.1,124.68,123.74,123.77,50347.0
2018-11-20 10:35:00,123.75,124.7,123.72,124.37,46140.0,123.75,124.7,123.72,124.37,46140.0
2018-11-20 10:40:00,124.39,124.77,124.23,124.6,32414.0,124.39,124.77,124.23,124.6,32414.0
2018-11-20 10:45:00,124.64,124.87,124.16,124.64,26900.0,124.64,124.87,124.16,124.64,26900.0
2018-11-20 10:50:00,124.55,124.72,124.41,124.54,19798.0,124.55,124.72,124.41,124.54,19798.0
2018-11-20 10:55:00,124.49,124.81,124.35,124.79,24474.0,124.49,124.81,124.35,124.79,24474.0
2018-11-20 11:00:00,124.8,124.95,124.24,124.32,37967.0,124.8,124.95,124.24,124.32,37967.0
2018-11-20 11:05:00,124.35,124.7,123.71,123.78,17615.0,124.35,124.7,123.71,123.78,17615.0
2018-11-20 11:10:00,123.7,124.13,123.06,123.15,18173.0,123.7,124.13,123.06,123.15,18173.0
2018-11-20 11:15:00,123.2,123.46,122.31,122.31,30461.0,123.2,123.46,122.31,122.31,30461.0
2018-11-20 11:20:00,122.56,122.78,122.2,122.34,21449.0,122.56,122.78,122.2,122.34,21449.0
2018-11-20 11:25:00,122.28,122.87,122.27,122.61,20808.0,122.28,122.87,122.27,122.61,20808.0
2018-11-20 11:30:00,122.61,122.78,121.31,121.59,58458.0,122.61,122.78,121.31,121.59,58458.0
2018-11-20 11:35:00,121.73,122.88,121.58,122.72,20066.0,121.73,122.88,121.58,122.72,20066.0
2018-11-20 11:40:00,122.71,123.6,122.58,123.41,25516.0,122.71,123.6,122.58,123.41,25516.0
2018-11-20 11:45:00,123.53,123.67,122.9,122.9,16248.0,123.53,123.67,122.9,122.9,16248.0
2018-11-20 11:50:00,122.89,122.92,122.31,122.92,13400.0,122.89,122.92,122.31,122.92,13400.0
2018-11-20 11:55:00,122.86,123.36,122.68,122.94,12364.0,122.86,123.36,122.68,122.94,12364.0
2018-11-20 12:00:00,123.05,123.83,122.69,123.83,12781.0,123.05,123.83,122.69,123.83,12781.0
2018-11-20 12:05:00,123.65,123.65,123.18,123.28,10032.0,123.65,123.65,123.18,123.28,10032.0
2018-11-20 12:10:00,123.2,123.78,123.14,123.29,12600.0,123.2,123.78,123.14,123.29,12600.0
2018-11-20 12:15:00,123.34,123.59,123.06,123.06,9350.0,123.34,123.59,123.06,123.06,9350.0
2018-11-20 12:20:00,123.05,123.17,122.82,123.12,14385.0,123.05,123.17,122.82,123.12,14385.0
2018-11-20 12:25:00,123.17,123.88,123.17,123.42,15823.0,123.17,123.88,123.17,123.42,15823.0
2018-11-20 12:30:00,123.3,123.55,123.09,123.24,16263.0,123.3,123.55,123.09,123.24,16263.0
2018-11-20 12:35:00,123.2,123.39,122.84,122.84,7000.0,123.2,123.39,122.84,122.84,7000.0
2018-11-20 12:40:00,122.77,122.8,122.47,122.5,5761.0,122.77,122.8,122.47,122.5,5761.0
2018-11-20 12:45:00,122.41,122.41,122.06,122.17,12100.0,122.41,122.41,122.06,122.17,12100.0
2018-11-20 12:50:00,122.32,122.86,122.15,122.68,10375.0,122.32,122.86,122.15,122.68,10375.0
2018-11-20 12:55:00,122.67,122.67,122.07,122.25,9000.0,122.67,122.67,122.07,122.25,9000.0
2018-11-20 13:00:00,122.18,122.49,122.04,122.44,10874.0,122.18,122.49,122.04,122.44,10874.0
2018-11-20 13:05:00,122.43,122.7,122.19,122.58,8100.0,122.43,122.7,122.19,122.58,8100.0
2018-11-20 13:10:00,122.57,122.74,122.22,122.25,8786.0,122.57,122.74,122.22,122.25,8786.0
2018-11-20 13:15:00,122.2,122.32,121.8,121.8,7834.0,122.2,122.32,121.8,121.8,7834.0
2018-11-20 13:20:00,121.78,121.78,121.45,121.55,9420.0,121.78,121.78,121.45,121.55,9420.0
2018-11-20 13:25:00,121.53,122.02,121.53,121.83,11491.0,121.53,122.02,121.53,121.83,11491.0
2018-11-20 13:30:00,121.8,121.9,121.46,121.79,17575.0,121.8,121.9,121.46,121.79,17575.0
2018-11-20 13:35:00,121.78,121.79,121.51,121.65,6000.0,121.78,121.79,121.51,121.65,6000.0
2018-11-20 13:40:00,121.7,122.4,121.53,122.3,6230.0,121.7,122.4,121.53,122.3,6230.0
2018-11-20 13:45:00,122.27,122.4,121.97,122.1,7102.0,122.27,122.4,121.97,122.1,7102.0
2018-11-20 13:50:00,122.06,122.14,121.49,121.53,7262.0,122.06,122.14,121.49,121.53,7262.0
2018-11-20 13:55:00,121.58,121.69,121.43,121.6,8325.0,121.58,121.69,121.43,121.6,8325.0
2018-11-20 14:00:00,121.53,121.53,121.02,121.17,21122.0,121.53,121.53,121.02,121.17,21122.0
2018-11-20 14:05:00,121.14,121.31,120.92,121.17,12407.0,121.14,121.31,120.92,121.17,12407.0
2018-11-20 14:10:00,121.19,121.84,121.13,121.7,20515.0,121.19,121.84,121.13,121.7,20515.0
2018-11-20 14:15:00,121.76,121.79,121.53,121.66,16960.0,121.76,121.79,121.53,121.66,16960.0
2018-11-20 14:20:00,121.65,121.73,121.5,121.64,9500.0,121.65,121.73,121.5,121.64,9500.0
2018-11-20 14:25:00,121.6,122.0,121.58,121.7,11454.0,121.6,122.0,121.58,121.7,11454.0
2018-11-20 14:30:00,121.69,122.3,121.54,122.3,15033.0,121.69,122.3,121.54,122.3,15033.0
2018-11-20 14:35:00,122.33,122.58,122.21,122.26,7661.0,122.33,122.58,122.21,122.26,7661.0
2018-11-20 14:40:00,122.23,122.32,121.91,121.95,6734.0,122.23,122.32,121.91,121.95,6734.0
2018-11-20 14:45:00,121.94,122.06,121.69,121.76,9805.0,121.94,122.06,121.69,121.76,9805.0
2018-11-20 14:50:00,121.82,121.92,121.46,121.55,25842.0,121.82,121.92,121.46,121.55,25842.0
2018-11-20 14:55:00,121.61,121.84,121.42,121.71,15396.0,121.61,121.84,121.42,121.71,15396.0
2018-11-20 15:00:00,121.86,122.21,121.28,121.29,16279.0,121.86,122.21,121.28,121.29,16279.0
2018-11-20 15:05:00,121.23,121.36,120.98,121.36,20668.0,121.23,121.36,120.98,121.36,20668.0
2018-11-20 15:10:00,121.26,121.68,121.1,121.12,17586.0,121.26,121.68,121.1,121.12,17586.0
2018-11-20 15:15:00,121.09,121.55,120.96,121.41,47136.0,121.09,121.55,120.96,121.41,47136.0
2018-11-20 15:20:00,121.36,121.62,121.27,121.59,35380.0,121.36,121.62,121.27,121.59,35380.0
2018-11-20 15:25:00,121.57,121.89,121.35,121.61,31866.0,121.57,121.89,121.35,121.61,31866.0
2018-11-20 15:30:00,121.65,121.69,121.3,121.38,24624.0,121.65,121.69,121.3,121.38,24624.0
2018-11-20 15:35:00,121.37,121.75,121.26,121.71,36681.0,121.37,121.75,121.26,121.71,36681.0
2018-11-20 15:40:00,121.67,121.67,121.38,121.42,38572.0,121.67,121.67,121.38,121.42,38572.0
2018-11-20 15:45:00,121.41,121.6,121.05,121.18,43518.0,121.41,121.6,121.05,121.18,43518.0
2018-11-20 15:50:00,121.22,121.3,121.09,121.27,61036.0,121.22,121.3,121.09,121.27,61036.0
2018-11-20 15:55:00,121.27,121.59,121.27,121.38,96637.0,121.27,121.59,121.27,121.38,96637.0
2018-11-21 09:30:00,122.19,123.49,121.86,123.21,52423.0,122.19,123.49,121.86,123.21,52423.0
2018-11-21 09:35:00,123.3,123.33,122.03,122.51,22508.0,123.3,123.33,122.03,122.51,22508.0
2018-11-21 09:40:00,122.57,122.68,121.91,122.48,34316.0,122.57,122.68,121.91,122.48,34316.0
2018-11-21 09:45:00,122.32,123.21,122.24,123.02,34808.0,122.32,123.21,122.24,123.02,34808.0
2018-11-21 09:50:00,123.03,123.66,122.84,123.5,31031.0,123.03,123.66,122.84,123.5,31031.0
2018-11-21 09:55:00,123.57,124.36,123.57,124.33,40798.0,123.57,124.36,123.57,124.33,40798.0
2018-11-21 10:00:00,124.34,124.4,123.39,123.89,17021.0,124.34,124.4,123.39,123.89,17021.0
2018-11-21 10:05:00,123.78,124.0,123.2,123.2,17124.0,123.78,124.0,123.2,123.2,17124.0
2018-11-21 10:10:00,123.25,123.39,122.67,122.95,48766.0,123.25,123.39,122.67,122.95,48766.0
2018-11-21 10:15:00,122.98,123.79,122.98,123.74,13552.0,122.98,123.79,122.98,123.74,13552.0
2018-11-21 10:20:00,123.72,123.72,123.2,123.37,23305.0,123.72,123.72,123.2,123.37,23305.0
2018-11-21 10:25:00,123.54,123.54,123.2,123.21,7807.0,123.54,123.54,123.2,123.21,7807.0
2018-11-21 10:30:00,123.24,123.45,123.13,123.42,12952.0,123.24,123.45,123.13,123.42,12952.0
2018-11-21 10:35:00,123.41,123.66,123.15,123.15,12521.0,123.41,123.66,123.15,123.15,12521.0
2018-11-21 10:40:00,123.11,123.11,122.53,122.66,10980.0,123.11,123.11,122.53,122.66,10980.0
2018-11-21 10:45:00,122.54,122.81,122.44,122.74,31336.0,122.54,122.81,122.44,122.74,31336.0
2018-11-21 10:50:00,122.78,122.93,122.37,122.64,17492.0,122.78,122.93,122.37,122.64,17492.0
2018-11-21 10:55:00,122.7,122.85,122.45,122.85,9670.0,122.7,122.85,122.45,122.85,9670.0
2018-11-21 11:00:00,122.91,123.24,122.68,123.24,14852.0,122.91,123.24,122.68,123.24,14852.0
2018-11-21 11:05:00,123.28,123.6,123.27,123.5,6990.0,123.28,123.6,123.27,123.5,6990.0
2018-11-21 11:10:00,123.56,124.12,123.52,124.12,19644.0,123.56,124.12,123.52,124.12,19644.0
2018-11-21 11:15:00,124.08,124.08,123.76,123.82,7276.0,124.08,124.08,123.76,123.82,7276.0
2018-11-21 11:20:00,123.91,124.18,123.82,123.86,25036.0,123.91,124.18,123.82,123.86,25036.0
2018-11-21 11:25:00,123.96,124.09,123.53,123.75,10297.0,123.96,124.09,123.53,123.75,10297.0
2018-11-21 11:30:00,123.75,123.94,123.53,123.6,17188.0,123.75,123.94,123.53,123.6,17188.0
2018-11-21 11:35:00,123.61,123.71,123.46,123.69,6594.0,123.61,123.71,123.46,123.69,6594.0
2018-11-21 11:40:00,123.61,123.73,123.16,123.2,12811.0,123.61,123.73,123.16,123.2,12811.0
2018-11-21 11:45:00,123.15,123.15,122.5,122.59,16818.0,123.15,123.15,122.5,122.59,16818.0
2018-11-21 11:50:00,122.62,122.69,122.52,122.54,6734.0,122.62,122.69,122.52,122.54,6734.0
2018-11-21 11:55:00,122.64,122.64,122.22,122.35,16313.0,122.64,122.64,122.22,122.35,16313.0
2018-11-21 12:00:00,122.38,122.69,122.34,122.54,13780.0,122.38,122.69,122.34,122.54,13780.0
2018-11-21 12:05:00,122.53,123.14,122.53,123.04,11205.0,122.53,123.14,122.53,123.04,11205.0
2018-11-21 12:10:00,123.01,123.31,122.94,123.21,7664.0,123.01,123.31,122.94,123.21,7664.0
2018-11-21 12:15:00,123.21,123.21,122.92,123.05,10340.0,123.21,123.21,122.92,123.05,10340.0
2018-11-21 12:20:00,122.97,123.19,122.96,123.05,12209.0,122.97,123.19,122.96,123.05,12209.0
2018-11-21 12:25:00,123.03,123.12,122.95,123.07,6078.0,123.03,123.12,122.95,123.07,6078.0
2018-11-21 12:30:00,122.98,123.08,122.92,123.02,4268.0,122.98,123.08,122.92,123.02,4268.0
2018-11-21 12:35:00,123.02,123.25,122.97,123.19,5180.0,123.02,123.25,122.97,123.19,5180.0
2018-11-21 12:40:00,123.33,123.47,123.14,123.47,4600.0,123.33,123.47,123.14,123.47,4600.0
2018-11-21 12:45:00,123.49,123.5,123.21,123.21,10174.0,123.49,123.5,123.21,123.21,10174.0
2018-11-21 12:50:00,123.18,123.42,123.18,123.33,2900.0,123.18,123.42,123.18,123.33,2900.0
2018-11-21 12:55:00,123.35,123.83,123.32,123.49,13047.0,123.35,123.83,123.32,123.49,13047.0
2018-11-21 13:00:00,123.48,123.5,123.3,123.46,3529.0,123.48,123.5,123.3,123.46,3529.0
2018-11-21 13:05:00,123.46,123.54,123.39,123.42,2300.0,123.46,123.54,123.39,123.42,2300.0
2018-11-21 13:10:00,123.42,123.43,123.06,123.28,26809.0,123.42,123.43,123.06,123.28,26809.0
2018-11-21 13:15:00,123.27,123.32,123.04,123.31,8711.0,123.27,123.32,123.04,123.31,8711.0
2018-11-21 13:20:00,123.31,123.6,123.23,123.59,8184.0,123.31,123.6,123.23,123.59,8184.0
2018-11-21 13:25:00,123.6,123.79,123.56,123.72,9340.0,123.6,123.79,123.56,123.72,9340.0
2018-11-21 13:30:00,123.78,123.79,123.45,123.73,14955.0,123.78,123.79,123.45,123.73,14955.0
2018-11-21 13:35:00,123.72,123.72,123.46,123.59,17655.0,123.72,123.72,123.46,123.59,17655.0
2018-11-21 13:40:00,123.59,123.93,123.59,123.93,6408.0,123.59,123.93,123.59,123.93,6408.0
2018-11-21 13:45:00,123.97,124.16,123.85,124.1,17522.0,123.97,124.16,123.85,124.1,17522.0
2018-11-21 13:50:00,124.11,124.24,123.97,124.21,10721.0,124.11,124.24,123.97,124.21,10721.0
2018-11-21 13:55:00,124.18,124.35,124.17,124.35,9500.0,124.18,124.35,124.17,124.35,9500.0
2018-11-21 14:00:00,124.33,124.41,124.26,124.35,10321.0,124.33,124.41,124.26,124.35,10321.0
2018-11-21 14:05:00,124.39,124.59,124.12,124.13,27078.0,124.39,124.59,124.12,124.13,27078.0
2018-11-21 14:10:00,124.13,124.39,124.0,124.39,12904.0,124.13,124.39,124.0,124.39,12904.0
2018-11-21 14:15:00,124.35,124.44,123.96,123.97,17870.0,124.35,124.44,123.96,123.97,17870.0
2018-11-21 14:20:00,124.01,124.44,123.95,124.44,27228.0,124.01,124.44,123.95,124.44,27228.0
2018-11-21 14:25:00,124.43,124.56,124.3,124.48,14821.0,124.43,124.56,124.3,124.48,14821.0
2018-11-21 14:30:00,124.43,124.58,124.17,124.17,32081.0,124.43,124.58,124.17,124.17,32081.0
2018-11-21 14:35:00,124.17,124.37,124.0,124.34,13083.0,124.17,124.37,124.0,124.34,13083.0
2018-11-21 14:40:00,124.34,124.46,124.3,124.34,16671.0,124.34,124.46,124.3,124.34,16671.0
2018-11-21 14:45:00,124.38,124.38,124.11,124.32,38026.0,124.38,124.38,124.11,124.32,38026.0
2018-11-21 14:50:00,124.26,124.32,124.0,124.19,15045.0,124.26,124.32,124.0,124.19,15045.0
2018-11-21 14:55:00,124.2,124.59,124.11,124.33,26036.0,124.2,124.59,124.11,124.33,26036.0
2018-11-21 15:00:00,124.37,124.59,124.21,124.44,18910.0,124.37,124.59,124.21,124.44,18910.0
2018-11-21 15:05:00,124.43,124.53,124.28,124.52,14989.0,124.43,124.53,124.28,124.52,14989.0
2018-11-21 15:10:00,124.55,124.63,124.43,124.51,16250.0,124.55,124.63,124.43,124.51,16250.0
2018-11-21 15:15:00,124.56,124.61,124.41,124.41,15779.0,124.56,124.61,124.41,124.41,15779.0
2018-11-21 15:20:00,124.4,124.43,124.2,124.3,21628.0,124.4,124.43,124.2,124.3,21628.0
2018-11-21 15:25:00,124.34,124.39,124.07,124.15,21127.0,124.34,124.39,124.07,124.15,21127.0
2018-11-21 15:30:00,124.13,124.15,123.8,124.01,12020.0,124.13,124.15,123.8,124.01,12020.0
2018-11-21 15:35:00,124.05,124.34,123.97,124.14,13437.0,124.05,124.34,123.97,124.14,13437.0
2018-11-21 15:40:00,124.14,124.18,123.96,124.02,18210.0,124.14,124.18,123.96,124.02,18210.0
2018-11-21 15:45:00,124.04,124.1,123.92,124.1,38758.0,124.04,124.1,123.92,124.1,38758.0
2018-11-21 15:50:00,124.1,124.2,124.02,124.14,28581.0,124.1,124.2,124.02,124.14,28581.0
2018-11-21 15:55:00,124.13,124.15,123.84,123.88,73476.0,124.13,124.15,123.84,123.88,73476.0
2018-11-23 09:30:00,122.5,123.11,121.29,122.55,34841.0,122.5,123.11,121.29,122.55,34841.0
2018-11-23 09:35:00,122.61,123.29,122.31,123.0,13747.0,122.61,123.29,122.31,123.0,13747.0
2018-11-23 09:40:00,123.16,123.38,122.9,123.36,10530.0,123.16,123.38,122.9,123.36,10530.0
2018-11-23 09:45:00,123.41,123.76,123.28,123.43,34206.0,123.41,123.76,123.28,123.43,34206.0
2018-11-23 09:50:00,123.32,123.79,123.25,123.76,11268.0,123.32,123.79,123.25,123.76,11268.0
2018-11-23 09:55:00,123.72,124.01,123.54,123.54,32755.0,123.72,124.01,123.54,123.54,32755.0
2018-11-23 10:00:00,123.53,123.72,123.5,123.53,18475.0,123.53,123.72,123.5,123.53,18475.0
2018-11-23 10:05:00,123.42,123.57,123.33,123.42,10222.0,123.42,123.57,123.33,123.42,10222.0
2018-11-23 10:10:00,123.47,123.53,122.66,122.91,14727.0,123.47,123.53,122.66,122.91,14727.0
2018-11-23 10:15:00,122.95,123.01,122.61,122.62,12746.0,122.95,123.01,122.61,122.62,12746.0
2018-11-23 10:20:00,122.62,122.88,122.15,122.64,19890.0,122.62,122.88,122.15,122.64,19890.0
2018-11-23 10:25:00,122.64,122.68,122.07,122.12,7067.0,122.64,122.68,122.07,122.12,7067.0
2018-11-23 10:30:00,122.07,122.5,121.97,122.47,21498.0,122.07,122.5,121.97,122.47,21498.0
2018-11-23 10:35:00,122.39,122.59,122.19,122.37,12739.0,122.39,122.59,122.19,122.37,12739.0
2018-11-23 10:40:00,122.36,122.42,121.74,121.97,9332.0,122.36,122.42,121.74,121.97,9332.0
2018-11-23 10:45:00,122.04,122.04,121.6,121.81,37597.0,122.04,122.04,121.6,121.81,37597.0
2018-11-23 10:50:00,121.81,121.98,121.71,121.79,13610.0,121.81,121.98,121.71,121.79,13610.0
2018-11-23 10:55:00,121.84,122.18,121.79,121.85,10419.0,121.84,122.18,121.79,121.85,10419.0
2018-11-23 11:00:00,121.87,121.95,121.79,121.79,4831.0,121.87,121.95,121.79,121.79,4831.0
2018-11-23 11:05:00,121.8,121.92,121.79,121.86,7788.0,121.8,121.92,121.79,121.86,7788.0
2018-11-23 11:10:00,121.89,121.96,121.68,121.7,5992.0,121.89,121.96,121.68,121.7,5992.0
2018-11-23 11:15:00,121.62,121.94,121.61,121.77,9530.0,121.62,121.94,121.61,121.77,9530.0
2018-11-23 11:20:00,121.84,121.85,121.42,121.42,11069.0,121.84,121.85,121.42,121.42,11069.0
2018-11-23 11:25:00,121.44,121.74,121.41,121.46,15232.0,121.44,121.74,121.41,121.46,15232.0
2018-11-23 11:30:00,121.52,121.72,121.4,121.52,5350.0,121.52,121.72,121.4,121.52,5350.0
2018-11-23 11:35:00,121.59,121.66,121.39,121.49,18924.0,121.59,121.66,121.39,121.49,18924.0
2018-11-23 11:40:00,121.51,121.77,121.51,121.77,4679.0,121.51,121.77,121.51,121.77,4679.0
2018-11-23 11:45:00,121.79,122.01,121.78,121.96,6040.0,121.79,122.01,121.78,121.96,6040.0
2018-11-23 11:50:00,122.0,122.06,121.7,121.72,8660.0,122.0,122.06,121.7,121.72,8660.0
2018-11-23 11:55:00,121.72,121.82,121.49,121.49,5405.0,121.72,121.82,121.49,121.49,5405.0
2018-11-23 12:00:00,121.54,121.67,121.48,121.65,3400.0,121.54,121.67,121.48,121.65,3400.0
2018-11-23 12:05:00,121.63,121.84,121.62,121.72,3135.0,121.63,121.84,121.62,121.72,3135.0
2018-11-23 12:10:00,121.64,121.85,121.55,121.68,9902.0,121.64,121.85,121.55,121.68,9902.0
2018-11-23 12:15:00,121.72,121.72,121.52,121.54,7738.0,121.72,121.72,121.52,121.54,7738.0
2018-11-23 12:20:00,121.54,121.54,121.4,121.45,3966.0,121.54,121.54,121.4,121.45,3966.0
2018-11-23 12:25:00,121.43,121.49,121.06,121.38,18596.0,121.43,121.49,121.06,121.38,18596.0
2018-11-23 12:30:00,121.4,121.41,121.17,121.24,8753.0,121.4,121.41,121.17,121.24,8753.0
2018-11-23 12:35:00,121.22,121.55,121.21,121.53,7999.0,121.22,121.55,121.21,121.53,7999.0
2018-11-23 12:40:00,121.49,121.6,121.3,121.34,11007.0,121.49,121.6,121.3,121.34,11007.0
2018-11-23 12:45:00,121.3,121.41,120.75,120.8,18581.0,121.3,121.41,120.75,120.8,18581.0
2018-11-23 12:50:00,120.76,121.17,120.61,121.17,17003.0,120.76,121.17,120.61,121.17,17003.0
2018-11-23 12:55:00,121.07,121.23,120.79,120.85,36096.0,121.07,121.23,120.79,120.85,36096.0
2018-11-26 09:30:00,122.04,123.7,121.87,123.67,128858.0,122.04,123.7,121.87,123.67,128858.0
2018-11-26 09:35:00,123.66,123.68,123.07,123.67,18458.0,123.66,123.68,123.07,123.67,18458.0
2018-11-26 09:40:00,123.68,124.19,123.49,123.65,29071.0,123.68,124.19,123.49,123.65,29071.0
2018-11-26 09:45:00,123.78,124.39,123.68,124.26,29877.0,123.78,124.39,123.68,124.26,29877.0
2018-11-26 09:50:00,124.3,124.39,123.86,123.89,19653.0,124.3,124.39,123.86,123.89,19653.0
2018-11-26 09:55:00,123.91,124.19,123.63,124.09,35979.0,123.91,124.19,123.63,124.09,35979.0
2018-11-26 10:00:00,124.07,124.07,123.29,123.47,24936.0,124.07,124.07,123.29,123.47,24936.0
2018-11-26 10:05:00,123.47,124.1,123.3,123.43,25255.0,123.47,124.1,123.3,123.43,25255.0
2018-11-26 10:10:00,123.3,123.74,122.9,123.74,16841.0,123.3,123.74,122.9,123.74,16841.0
2018-11-26 10:15:00,123.73,123.98,123.52,123.64,18382.0,123.73,123.98,123.52,123.64,18382.0
2018-11-26 10:20:00,123.73,124.18,123.59,123.92,11277.0,123.73,124.18,123.59,123.92,11277.0
2018-11-26 10:25:00,123.97,124.5,123.88,124.39,12260.0,123.97,124.5,123.88,124.39,12260.0
2018-11-26 10:30:00,124.48,124.88,124.37,124.88,11436.0,124.48,124.88,124.37,124.88,11436.0
2018-11-26 10:35:00,124.79,124.85,124.33,124.33,9158.0,124.79,124.85,124.33,124.33,9158.0
2018-11-26 10:40:00,124.37,124.44,124.14,124.44,7100.0,124.37,124.44,124.14,124.44,7100.0
2018-11-26 10:45:00,124.33,124.49,124.2,124.37,20446.0,124.33,124.49,124.2,124.37,20446.0
2018-11-26 10:50:00,124.42,124.91,124.35,124.91,10005.0,124.42,124.91,124.35,124.91,10005.0
2018-11-26 10:55:00,124.93,125.17,124.78,124.9,20553.0,124.93,125.17,124.78,124.9,20553.0
2018-11-26 11:00:00,124.93,125.2,124.85,125.09,25722.0,124.93,125.2,124.85,125.09,25722.0
2018-11-26 11:05:00,125.0,125.12,124.86,125.03,27593.0,125.0,125.12,124.86,125.03,27593.0
2018-11-26 11:10:00,125.08,125.22,124.92,125.09,30132.0,125.08,125.22,124.92,125.09,30132.0
2018-11-26 11:15:00,125.11,125.3,124.85,125.15,40143.0,125.11,125.3,124.85,125.15,40143.0
2018-11-26 11:20:00,125.12,125.33,125.02,125.02,11998.0,125.12,125.33,125.02,125.02,11998.0
2018-11-26 11:25:00,125.03,125.06,124.52,124.52,21047.0,125.03,125.06,124.52,124.52,21047.0
2018-11-26 11:30:00,124.5,124.5,124.12,124.46,11574.0,124.5,124.5,124.12,124.46,11574.0
2018-11-26 11:35:00,124.45,124.46,123.76,123.95,19492.0,124.45,124.46,123.76,123.95,19492.0
2018-11-26 11:40:00,123.96,124.09,123.83,124.02,8468.0,123.96,124.09,123.83,124.02,8468.0
2018-11-26 11:45:00,124.14,124.16,124.01,124.14,4997.0,124.14,124.16,124.01,124.14,4997.0
2018-11-26 11:50:00,124.08,124.19,124.0,124.01,12300.0,124.08,124.19,124.0,124.01,12300.0
2018-11-26 11:55:00,124.03,124.16,124.0,124.1,6350.0,124.03,124.16,124.0,124.1,6350.0
2018-11-26 12:00:00,124.11,124.32,124.04,124.27,15738.0,124.11,124.32,124.04,124.27,15738.0
2018-11-26 12:05:00,124.27,124.44,124.2,124.35,8618.0,124.27,124.44,124.2,124.35,8618.0
2018-11-26 12:10:00,124.48,124.52,124.27,124.27,12750.0,124.48,124.52,124.27,124.27,12750.0
2018-11-26 12:15:00,124.22,124.22,123.96,124.04,6486.0,124.22,124.22,123.96,124.04,6486.0
2018-11-26 12:20:00,123.92,123.97,123.63,123.81,8740.0,123.92,123.97,123.63,123.81,8740.0
2018-11-26 12:25:00,123.82,124.15,123.78,124.02,20445.0,123.82,124.15,123.78,124.02,20445.0
2018-11-26 12:30:00,124.03,124.11,123.95,123.96,14768.0,124.03,124.11,123.95,123.96,14768.0
2018-11-26 12:35:00,123.92,123.92,123.55,123.78,19311.0,123.92,123.92,123.55,123.78,19311.0
2018-11-26 12:40:00,123.78,123.82,123.55,123.66,6200.0,123.78,123.82,123.55,123.66,6200.0
2018-11-26 12:45:00,123.69,123.93,123.65,123.93,8380.0,123.69,123.93,123.65,123.93,8380.0
2018-11-26 12:50:00,123.96,124.0,123.75,123.81,12790.0,123.96,124.0,123.75,123.81,12790.0
2018-11-26 12:55:00,123.77,123.9,123.73,123.83,11991.0,123.77,123.9,123.73,123.83,11991.0
2018-11-26 13:00:00,123.9,124.0,123.75,123.92,8995.0,123.9,124.0,123.75,123.92,8995.0
2018-11-26 13:05:00,123.92,124.2,123.83,124.15,9143.0,123.92,124.2,123.83,124.15,9143.0
2018-11-26 13:10:00,124.02,124.37,124.0,124.08,59568.0,124.02,124.37,124.0,124.08,59568.0
2018-11-26 13:15:00,124.03,124.15,124.0,124.0,10086.0,124.03,124.15,124.0,124.0,10086.0
2018-11-26 13:20:00,124.0,124.03,123.65,124.03,23414.0,124.0,124.03,123.65,124.03,23414.0
2018-11-26 13:25:00,124.03,124.08,123.85,124.08,6261.0,124.03,124.08,123.85,124.08,6261.0
2018-11-26 13:30:00,124.01,124.3,124.0,124.0,12482.0,124.01,124.3,124.0,124.0,12482.0
2018-11-26 13:35:00,124.03,124.16,124.0,124.14,5300.0,124.03,124.16,124.0,124.14,5300.0
2018-11-26 13:40:00,124.12,124.19,123.83,124.18,19150.0,124.12,124.19,123.83,124.18,19150.0
2018-11-26 13:45:00,124.25,124.68,124.25,124.53,98350.0,124.25,124.68,124.25,124.53,98350.0
2018-11-26 13:50:00,124.53,124.53,124.37,124.39,4500.0,124.53,124.53,124.37,124.39,4500.0
2018-11-26 13:55:00,124.44,124.97,124.39,124.88,14750.0,124.44,124.97,124.39,124.88,14750.0
2018-11-26 14:00:00,124.87,124.96,124.78,124.95,10400.0,124.87,124.96,124.78,124.95,10400.0
2018-11-26 14:05:00,124.95,124.97,124.6,124.68,12408.0,124.95,124.97,124.6,124.68,12408.0
2018-11-26 14:10:00,124.72,125.01,124.6,125.01,14323.0,124.72,125.01,124.6,125.01,14323.0
2018-11-26 14:15:00,125.01,125.1,124.72,124.87,16298.0,125.01,125.1,124.72,124.87,16298.0
2018-11-26 14:20:00,124.85,124.86,124.53,124.79,11690.0,124.85,124.86,124.53,124.79,11690.0
2018-11-26 14:25:00,124.82,125.1,124.8,125.02,29061.0,124.82,125.1,124.8,125.02,29061.0
2018-11-26 14:30:00,125.06,125.23,124.95,125.19,23737.0,125.06,125.23,124.95,125.19,23737.0
2018-11-26 14:35:00,125.2,125.37,125.17,125.19,9700.0,125.2,125.37,125.17,125.19,9700.0
2018-11-26 14:40:00,125.09,125.15,124.92,125.09,11637.0,125.09,125.15,124.92,125.09,11637.0
2018-11-26 14:45:00,125.09,125.13,124.95,125.1,7280.0,125.09,125.13,124.95,125.1,7280.0
2018-11-26 14:50:00,125.06,125.11,124.55,124.93,49992.0,125.06,125.11,124.55,124.93,49992.0
2018-11-26 14:55:00,124.92,125.24,124.82,125.0,85489.0,124.92,125.24,124.82,125.0,85489.0
2018-11-26 15:00:00,125.02,125.28,124.79,125.07,33070.0,125.02,125.28,124.79,125.07,33070.0
2018-11-26 15:05:00,125.02,125.19,124.87,125.09,15570.0,125.02,125.19,124.87,125.09,15570.0
2018-11-26 15:10:00,125.13,125.21,124.72,124.85,31298.0,125.13,125.21,124.72,124.85,31298.0
2018-11-26 15:15:00,124.85,124.99,124.55,124.64,27197.0,124.85,124.99,124.55,124.64,27197.0
2018-11-26 15:20:00,124.6,124.6,124.27,124.43,15169.0,124.6,124.6,124.27,124.43,15169.0
2018-11-26 15:25:00,124.42,124.52,124.26,124.38,12117.0,124.42,124.52,124.26,124.38,12117.0
2018-11-26 15:30:00,124.4,124.83,124.37,124.83,37577.0,124.4,124.83,124.37,124.83,37577.0
2018-11-26 15:35:00,124.81,124.92,124.25,124.25,42080.0,124.81,124.92,124.25,124.25,42080.0
2018-11-26 15:40:00,124.25,124.83,124.16,124.77,33490.0,124.25,124.83,124.16,124.77,33490.0
2018-11-26 15:45:00,124.8,125.3,124.79,125.24,73523.0,124.8,125.3,124.79,125.24,73523.0
2018-11-26 15:50:00,125.24,125.42,124.87,124.87,110493.0,125.24,125.42,124.87,124.87,110493.0
2018-11-26 15:55:00,124.88,124.9,123.47,123.75,281377.0,124.88,124.9,123.47,123.75,281377.0
2018-11-27 09:30:00,122.9,124.35,122.23,122.32,29680.0,122.9,124.35,122.23,122.32,29680.0
2018-11-27 09:35:00,122.38,122.53,121.4,121.64,30097.0,122.38,122.53,121.4,121.64,30097.0
2018-11-27 09:40:00,121.68,122.56,121.51,122.54,36164.0,121.68,122.56,121.51,122.54,36164.0
2018-11-27 09:45:00,122.51,123.24,122.39,122.87,24055.0,122.51,123.24,122.39,122.87,24055.0
2018-11-27 09:50:00,122.81,123.24,122.51,123.24,30238.0,122.81,123.24,122.51,123.24,30238.0
2018-11-27 09:55:00,123.16,123.24,122.76,123.04,18900.0,123.16,123.24,122.76,123.04,18900.0
2018-11-27 10:00:00,122.98,123.12,122.78,122.85,7745.0,122.98,123.12,122.78,122.85,7745.0
2018-11-27 10:05:00,122.93,123.17,122.59,123.01,34460.0,122.93,123.17,122.59,123.01,34460.0
2018-11-27 10:10:00,123.01,123.44,122.91,123.34,22122.0,123.01,123.44,122.91,123.34,22122.0
2018-11-27 10:15:00,123.2,123.35,122.61,122.72,12432.0,123.2,123.35,122.61,122.72,12432.0
2018-11-27 10:20:00,122.63,122.72,122.34,122.64,31403.0,122.63,122.72,122.34,122.64,31403.0
2018-11-27 10:25:00,122.64,122.67,122.32,122.37,24320.0,122.64,122.67,122.32,122.37,24320.0
2018-11-27 10:30:00,122.3,122.35,121.96,122.1,23156.0,122.3,122.35,121.96,122.1,23156.0
2018-11-27 10:35:00,122.09,122.11,121.77,122.01,18949.0,122.09,122.11,121.77,122.01,18949.0
2018-11-27 10:40:00,122.02,122.21,121.85,122.21,10206.0,122.02,122.21,121.85,122.21,10206.0
2018-11-27 10:45:00,122.21,122.8,122.17,122.8,13571.0,122.21,122.8,122.17,122.8,13571.0
2018-11-27 10:50:00,122.89,122.93,122.61,122.73,11274.0,122.89,122.93,122.61,122.73,11274.0
2018-11-27 10:55:00,122.74,122.95,122.68,122.76,19158.0,122.74,122.95,122.68,122.76,19158.0
2018-11-27 11:00:00,122.78,122.96,122.68,122.96,15684.0,122.78,122.96,122.68,122.96,15684.0
2018-11-27 11:05:00,122.94,122.96,122.47,122.62,18683.0,122.94,122.96,122.47,122.62,18683.0
2018-11-27 11:10:00,122.63,122.72,122.45,122.47,4810.0,122.63,122.72,122.45,122.47,4810.0
2018-11-27 11:15:00,122.45,122.48,122.12,122.12,26662.0,122.45,122.48,122.12,122.12,26662.0
2018-11-27 11:20:00,122.14,122.18,121.93,121.93,21428.0,122.14,122.18,121.93,121.93,21428.0
2018-11-27 11:25:00,121.93,122.22,121.92,122.14,9655.0,121.93,122.22,121.92,122.14,9655.0
2018-11-27 11:30:00,122.17,122.17,121.83,121.83,13500.0,122.17,122.17,121.83,121.83,13500.0
2018-11-27 11:35:00,121.89,122.05,121.87,121.91,16603.0,121.89,122.05,121.87,121.91,16603.0
2018-11-27 11:40:00,121.97,122.04,121.63,121.67,17490.0,121.97,122.04,121.63,121.67,17490.0
2018-11-27 11:45:00,121.68,121.89,121.57,121.8,12811.0,121.68,121.89,121.57,121.8,12811.0
2018-11-27 11:50:00,121.81,121.95,121.6,121.82,8062.0,121.81,121.95,121.6,121.82,8062.0
2018-11-27 11:55:00,121.78,121.87,121.47,121.47,23263.0,121.78,121.87,121.47,121.47,23263.0
2018-11-27 12:00:00,121.49,122.17,121.44,122.17,5933.0,121.49,122.17,121.44,122.17,5933.0
2018-11-27 12:05:00,122.16,122.42,122.14,122.41,9747.0,122.16,122.42,122.14,122.41,9747.0
2018-11-27 12:10:00,122.44,122.68,122.41,122.47,6911.0,122.44,122.68,122.41,122.47,6911.0
2018-11-27 12:15:00,122.22,122.25,122.01,122.01,8344.0,122.22,122.25,122.01,122.01,8344.0
2018-11-27 12:20:00,122.09,122.22,122.04,122.22,6200.0,122.09,122.22,122.04,122.22,6200.0
2018-11-27 12:25:00,122.27,122.36,122.07,122.07,6505.0,122.27,122.36,122.07,122.07,6505.0
2018-11-27 12:30:00,122.07,122.35,122.04,122.27,8950.0,122.07,122.35,122.04,122.27,8950.0
2018-11-27 12:35:00,122.36,122.45,122.16,122.33,5400.0,122.36,122.45,122.16,122.33,5400.0
2018-11-27 12:40:00,122.34,122.47,122.34,122.38,3000.0,122.34,122.47,122.34,122.38,3000.0
2018-11-27 12:45:00,122.27,122.34,122.04,122.04,4800.0,122.27,122.34,122.04,122.04,4800.0
2018-11-27 12:50:00,122.13,122.17,121.97,122.14,7125.0,122.13,122.17,121.97,122.14,7125.0
2018-11-27 12:55:00,122.07,122.11,121.88,122.01,4199.0,122.07,122.11,121.88,122.01,4199.0
2018-11-27 13:00:00,122.03,122.24,122.02,122.07,2800.0,122.03,122.24,122.02,122.07,2800.0
2018-11-27 13:05:00,122.14,122.41,122.14,122.31,4213.0,122.14,122.41,122.14,122.31,4213.0
2018-11-27 13:10:00,122.39,122.4,121.98,122.0,6981.0,122.39,122.4,121.98,122.0,6981.0
2018-11-27 13:15:00,122.12,122.25,121.93,122.09,5175.0,122.12,122.25,121.93,122.09,5175.0
2018-11-27 13:20:00,122.11,122.38,121.92,121.94,8018.0,122.11,122.38,121.92,121.94,8018.0
2018-11-27 13:25:00,121.99,122.05,121.91,122.01,3805.0,121.99,122.05,121.91,122.01,3805.0
2018-11-27 13:30:00,122.06,122.1,121.92,121.92,6614.0,122.06,122.1,121.92,121.92,6614.0
2018-11-27 13:35:00,121.9,122.15,121.8,122.05,7479.0,121.9,122.15,121.8,122.05,7479.0
2018-11-27 13:40:00,122.16,122.16,121.86,121.86,8787.0,122.16,122.16,121.86,121.86,8787.0
2018-11-27 13:45:00,121.86,122.02,121.81,121.93,5309.0,121.86,122.02,121.81,121.93,5309.0
2018-11-27 13:50:00,121.97,122.0,121.73,121.73,6000.0,121.97,122.0,121.73,121.73,6000.0
2018-11-27 13:55:00,121.77,122.35,121.7,122.35,8766.0,121.77,122.35,121.7,122.35,8766.0
2018-11-27 14:00:00,122.35,122.7,122.18,122.65,4590.0,122.35,122.7,122.18,122.65,4590.0
2018-11-27 14:05:00,122.67,122.98,122.57,122.94,8928.0,122.67,122.98,122.57,122.94,8928.0
2018-11-27 14:10:00,122.81,123.21,122.79,123.15,12413.0,122.81,123.21,122.79,123.15,12413.0
2018-11-27 14:15:00,123.12,123.17,122.92,122.96,9315.0,123.12,123.17,122.92,122.96,9315.0
2018-11-27 14:20:00,123.02,123.02,122.8,122.81,8300.0,123.02,123.02,122.8,122.81,8300.0
2018-11-27 14:25:00,122.85,122.89,122.62,122.75,6697.0,122.85,122.89,122.62,122.75,6697.0
2018-11-27 14:30:00,122.81,122.91,122.71,122.87,8469.0,122.81,122.91,122.71,122.87,8469.0
2018-11-27 14:35:00,122.83,123.26,122.82,123.09,19063.0,122.83,123.26,122.82,123.09,19063.0
2018-11-27 14:40:00,123.09,123.16,123.03,123.12,16750.0,123.09,123.16,123.03,123.12,16750.0
2018-11-27 14:45:00,123.08,123.13,122.96,123.0,14248.0,123.08,123.13,122.96,123.0,14248.0
2018-11-27 14:50:00,123.03,123.05,122.81,122.94,9891.0,123.03,123.05,122.81,122.94,9891.0
2018-11-27 14:55:00,122.97,123.09,122.91,123.08,11166.0,122.97,123.09,122.91,123.08,11166.0
2018-11-27 15:00:00,123.04,123.05,122.9,123.0,8950.0,123.04,123.05,122.9,123.0,8950.0
2018-11-27 15:05:00,123.03,123.05,122.73,122.74,10529.0,123.03,123.05,122.73,122.74,10529.0
2018-11-27 15:10:00,122.8,122.87,122.7,122.74,8311.0,122.8,122.87,122.7,122.74,8311.0
2018-11-27 15:15:00,122.73,122.77,122.63,122.64,6490.0,122.73,122.77,122.63,122.64,6490.0
2018-11-27 15:20:00,122.64,122.74,122.51,122.74,9205.0,122.64,122.74,122.51,122.74,9205.0
2018-11-27 15:25:00,122.72,122.98,122.72,122.86,14526.0,122.72,122.98,122.72,122.86,14526.0
2018-11-27 15:30:00,122.89,122.92,122.76,122.83,12914.0,122.89,122.92,122.76,122.83,12914.0
2018-11-27 15:35:00,122.87,122.97,122.81,122.85,9810.0,122.87,122.97,122.81,122.85,9810.0
2018-11-27 15:40:00,122.83,123.01,122.83,123.0,10705.0,122.83,123.01,122.83,123.0,10705.0
2018-11-27 15:45:00,122.98,123.15,122.96,123.11,18033.0,122.98,123.15,122.96,123.11,18033.0
2018-11-27 15:50:00,123.12,123.12,122.81,122.86,27611.0,123.12,123.12,122.81,122.86,27611.0
2018-11-27 15:55:00,122.86,122.86,122.66,122.76,59388.0,122.86,122.86,122.66,122.76,59388.0
2018-11-28 09:30:00,123.94,126.0,123.94,126.0,113741.0,123.94,126.0,123.94,126.0,113741.0
2018-11-28 09:35:00,125.83,126.02,125.0,125.42,39896.0,125.83,126.02,125.0,125.42,39896.0
2018-11-28 09:40:00,125.36,125.43,124.8,125.31,75559.0,125.36,125.43,124.8,125.31,75559.0
2018-11-28 09:45:00,125.26,126.84,125.25,126.81,82761.0,125.26,126.84,125.25,126.81,82761.0
2018-11-28 09:50:00,126.76,126.98,126.28,126.79,30177.0,126.76,126.98,126.28,126.79,30177.0
2018-11-28 09:55:00,126.55,126.83,126.21,126.3,19595.0,126.55,126.83,126.21,126.3,19595.0
2018-11-28 10:00:00,126.36,126.57,126.02,126.31,35286.0,126.36,126.57,126.02,126.31,35286.0
2018-11-28 10:05:00,126.24,126.3,125.36,125.88,22315.0,126.24,126.3,125.36,125.88,22315.0
2018-11-28 10:10:00,125.99,126.23,125.8,126.15,17675.0,125.99,126.23,125.8,126.15,17675.0
2018-11-28 10:15:00,126.07,126.14,125.52,125.58,9959.0,126.07,126.14,125.52,125.58,9959.0
2018-11-28 10:20:00,125.58,125.89,125.58,125.84,8500.0,125.58,125.89,125.58,125.84,8500.0
2018-11-28 10:25:00,125.76,125.76,125.29,125.29,10581.0,125.76,125.76,125.29,125.29,10581.0
2018-11-28 10:30:00,125.36,125.46,125.17,125.46,10140.0,125.36,125.46,125.17,125.46,10140.0
2018-11-28 10:35:00,125.53,125.58,125.23,125.26,28510.0,125.53,125.58,125.23,125.26,28510.0
2018-11-28 10:40:00,125.25,125.7,125.16,125.42,17847.0,125.25,125.7,125.16,125.42,17847.0
2018-11-28 10:45:00,125.39,126.07,125.37,126.07,11793.0,125.39,126.07,125.37,126.07,11793.0
2018-11-28 10:50:00,126.15,126.15,125.79,126.08,7280.0,126.15,126.15,125.79,126.08,7280.0
2018-11-28 10:55:00,126.16,126.34,125.99,126.0,12056.0,126.16,126.34,125.99,126.0,12056.0
2018-11-28 11:00:00,126.0,126.58,126.0,126.4,10091.0,126.0,126.58,126.0,126.4,10091.0
2018-11-28 11:05:00,126.32,126.49,126.3,126.4,7691.0,126.32,126.49,126.3,126.4,7691.0
2018-11-28 11:10:00,126.34,126.57,126.18,126.18,8912.0,126.34,126.57,126.18,126.18,8912.0
2018-11-28 11:15:00,126.01,126.11,125.92,126.09,19858.0,126.01,126.11,125.92,126.09,19858.0
2018-11-28 11:20:00,126.11,126.28,125.97,126.25,8563.0,126.11,126.28,125.97,126.25,8563.0
2018-11-28 11:25:00,126.2,126.36,125.92,126.14,13779.0,126.2,126.36,125.92,126.14,13779.0
2018-11-28 11:30:00,126.18,126.29,125.95,126.01,9068.0,126.18,126.29,125.95,126.01,9068.0
2018-11-28 11:35:00,126.0,126.25,125.79,126.2,24706.0,126.0,126.25,125.79,126.2,24706.0
2018-11-28 11:40:00,126.19,126.41,126.05,126.41,7710.0,126.19,126.41,126.05,126.41,7710.0
2018-11-28 11:45:00,126.34,126.34,126.0,126.19,5136.0,126.34,126.34,126.0,126.19,5136.0
2018-11-28 11:50:00,126.2,126.48,126.2,126.44,16448.0,126.2,126.48,126.2,126.44,16448.0
2018-11-28 11:55:00,126.44,126.59,126.16,126.59,12805.0,126.44,126.59,126.16,126.59,12805.0
2018-11-28 12:00:00,126.7,126.98,126.65,126.88,17865.0,126.7,126.98,126.65,126.88,17865.0
2018-11-28 12:05:00,126.85,127.36,126.85,127.29,20159.0,126.85,127.36,126.85,127.29,20159.0
2018-11-28 12:10:00,127.28,127.36,126.85,127.36,15837.0,127.28,127.36,126.85,127.36,15837.0
2018-11-28 12:15:00,127.35,127.51,127.15,127.5,16207.0,127.35,127.51,127.15,127.5,16207.0
2018-11-28 12:20:00,127.48,127.97,127.47,127.53,45091.0,127.48,127.97,127.47,127.53,45091.0
2018-11-28 12:25:00,127.5,127.9,127.39,127.78,15394.0,127.5,127.9,127.39,127.78,15394.0
2018-11-28 12:30:00,127.86,127.94,127.36,127.43,13853.0,127.86,127.94,127.36,127.43,13853.0
2018-11-28 12:35:00,127.36,127.53,127.1,127.51,18638.0,127.36,127.53,127.1,127.51,18638.0
2018-11-28 12:40:00,127.57,127.58,127.22,127.45,13371.0,127.57,127.58,127.22,127.45,13371.0
2018-11-28 12:45:00,127.51,127.65,127.46,127.58,4652.0,127.51,127.65,127.46,127.58,4652.0
2018-11-28 12:50:00,127.52,127.72,127.41,127.72,3770.0,127.52,127.72,127.41,127.72,3770.0
2018-11-28 12:55:00,127.67,127.78,127.27,127.43,49359.0,127.67,127.78,127.27,127.43,49359.0
2018-11-28 13:00:00,127.35,127.35,126.55,126.55,9422.0,127.35,127.35,126.55,126.55,9422.0
2018-11-28 13:05:00,126.55,126.69,126.17,126.17,18245.0,126.55,126.69,126.17,126.17,18245.0
2018-11-28 13:10:00,126.26,126.51,126.22,126.45,5900.0,126.26,126.51,126.22,126.45,5900.0
2018-11-28 13:15:00,126.5,126.81,126.5,126.81,6499.0,126.5,126.81,126.5,126.81,6499.0
2018-11-28 13:20:00,126.8,126.91,126.74,126.82,8043.0,126.8,126.91,126.74,126.82,8043.0
2018-11-28 13:25:00,126.84,126.98,126.71,126.98,7552.0,126.84,126.98,126.71,126.98,7552.0
2018-11-28 13:30:00,126.93,127.1,126.68,126.69,7480.0,126.93,127.1,126.68,126.69,7480.0
2018-11-28 13:35:00,126.7,126.99,126.58,126.96,12582.0,126.7,126.99,126.58,126.96,12582.0
2018-11-28 13:40:00,126.99,127.36,126.7,127.28,22807.0,126.99,127.36,126.7,127.28,22807.0
2018-11-28 13:45:00,127.21,127.35,127.07,127.07,6031.0,127.21,127.35,127.07,127.07,6031.0
2018-11-28 13:50:00,127.05,127.05,126.83,126.86,18768.0,127.05,127.05,126.83,126.86,18768.0
2018-11-28 13:55:00,126.9,127.25,126.87,126.97,5830.0,126.9,127.25,126.87,126.97,5830.0
2018-11-28 14:00:00,126.98,127.32,126.96,127.32,9345.0,126.98,127.32,126.96,127.32,9345.0
2018-11-28 14:05:00,127.34,127.47,127.26,127.44,40388.0,127.34,127.47,127.26,127.44,40388.0
2018-11-28 14:10:00,127.43,127.83,127.39,127.83,32693.0,127.43,127.83,127.39,127.83,32693.0
2018-11-28 14:15:00,127.84,128.12,127.58,128.11,26273.0,127.84,128.12,127.58,128.11,26273.0
2018-11-28 14:20:00,128.02,128.02,127.46,127.52,20832.0,128.02,128.02,127.46,127.52,20832.0
2018-11-28 14:25:00,127.59,127.82,127.58,127.69,7806.0,127.59,127.82,127.58,127.69,7806.0
2018-11-28 14:30:00,127.69,127.97,127.68,127.87,23633.0,127.69,127.97,127.68,127.87,23633.0
2018-11-28 14:35:00,127.92,127.92,127.7,127.73,13331.0,127.92,127.92,127.7,127.73,13331.0
2018-11-28 14:40:00,127.73,127.82,127.65,127.72,11068.0,127.73,127.82,127.65,127.72,11068.0
2018-11-28 14:45:00,127.7,127.94,127.61,127.74,16707.0,127.7,127.94,127.61,127.74,16707.0
2018-11-28 14:50:00,127.68,127.85,127.68,127.73,8009.0,127.68,127.85,127.68,127.73,8009.0
2018-11-28 14:55:00,127.78,127.86,127.66,127.69,14837.0,127.78,127.86,127.66,127.69,14837.0
2018-11-28 15:00:00,127.65,127.78,127.55,127.78,15663.0,127.65,127.78,127.55,127.78,15663.0
2018-11-28 15:05:00,127.77,127.77,127.54,127.67,24276.0,127.77,127.77,127.54,127.67,24276.0
2018-11-28 15:10:00,127.64,128.18,127.63,128.18,22559.0,127.64,128.18,127.63,128.18,22559.0
2018-11-28 15:15:00,128.16,128.19,128.05,128.15,13588.0,128.16,128.19,128.05,128.15,13588.0
2018-11-28 15:20:00,128.13,128.39,128.13,128.2,14176.0,128.13,128.39,128.13,128.2,14176.0
2018-11-28 15:25:00,128.25,128.45,128.11,128.34,42718.0,128.25,128.45,128.11,128.34,42718.0
2018-11-28 15:30:00,128.32,128.78,128.31,128.78,36856.0,128.32,128.78,128.31,128.78,36856.0
2018-11-28 15:35:00,128.78,128.96,128.72,128.85,25702.0,128.78,128.96,128.72,128.85,25702.0
2018-11-28 15:40:00,128.86,129.04,128.77,129.01,27974.0,128.86,129.04,128.77,129.01,27974.0
2018-11-28 15:45:00,129.02,129.09,128.82,128.91,53766.0,129.02,129.09,128.82,128.91,53766.0
2018-11-28 15:50:00,128.95,129.29,128.91,129.21,55925.0,128.95,129.29,128.91,129.21,55925.0
2018-11-28 15:55:00,129.18,129.25,128.78,128.99,105928.0,129.18,129.25,128.78,128.99,105928.0
2018-11-29 09:30:00,128.03,128.99,128.01,128.23,38673.0,128.03,128.99,128.01,128.23,38673.0
2018-11-29 09:35:00,128.46,128.63,127.6,128.51,29472.0,128.46,128.63,127.6,128.51,29472.0
2018-11-29 09:40:00,128.62,128.77,128.03,128.77,16385.0,128.62,128.77,128.03,128.77,16385.0
2018-11-29 09:45:00,128.77,128.8,127.25,127.3,22962.0,128.77,128.8,127.25,127.3,22962.0
2018-11-29 09:50:00,127.31,127.95,127.17,127.83,16206.0,127.31,127.95,127.17,127.83,16206.0
2018-11-29 09:55:00,127.85,128.06,127.6,128.06,11829.0,127.85,128.06,127.6,128.06,11829.0
2018-11-29 10:00:00,128.06,128.3,127.49,127.55,19266.0,128.06,128.3,127.49,127.55,19266.0
2018-11-29 10:05:00,127.64,127.87,127.4,127.87,13709.0,127.64,127.87,127.4,127.87,13709.0
2018-11-29 10:10:00,127.9,127.98,127.45,127.55,25864.0,127.9,127.98,127.45,127.55,25864.0
2018-11-29 10:15:00,127.51,127.56,126.84,126.96,21349.0,127.51,127.56,126.84,126.96,21349.0
2018-11-29 10:20:00,126.95,127.27,126.87,127.18,13794.0,126.95,127.27,126.87,127.18,13794.0
2018-11-29 10:25:00,127.09,127.86,127.08,127.64,33771.0,127.09,127.86,127.08,127.64,33771.0
2018-11-29 10:30:00,127.74,128.33,127.66,128.19,15857.0,127.74,128.33,127.66,128.19,15857.0
2018-11-29 10:35:00,128.07,128.38,127.9,128.25,15934.0,128.07,128.38,127.9,128.25,15934.0
2018-11-29 10:40:00,128.27,128.3,127.75,127.8,18560.0,128.27,128.3,127.75,127.8,18560.0
2018-11-29 10:45:00,127.71,128.08,127.64,127.87,27597.0,127.71,128.08,127.64,127.87,27597.0
2018-11-29 10:50:00,127.98,127.98,127.7,127.83,14550.0,127.98,127.98,127.7,127.83,14550.0
2018-11-29 10:55:00,127.84,127.89,127.66,127.77,10895.0,127.84,127.89,127.66,127.77,10895.0
2018-11-29 11:00:00,127.72,127.86,127.47,127.74,14446.0,127.72,127.86,127.47,127.74,14446.0
2018-11-29 11:05:00,127.76,128.0,127.55,127.55,12764.0,127.76,128.0,127.55,127.55,12764.0
2018-11-29 11:10:00,127.46,127.82,127.45,127.62,7216.0,127.46,127.82,127.45,127.62,7216.0
2018-11-29 11:15:00,127.58,127.81,127.58,127.74,8830.0,127.58,127.81,127.58,127.74,8830.0
2018-11-29 11:20:00,127.79,128.65,127.66,128.5,32699.0,127.79,128.65,127.66,128.5,32699.0
2018-11-29 11:25:00,128.53,128.53,128.08,128.14,8531.0,128.53,128.53,128.08,128.14,8531.0
2018-11-29 11:30:00,128.1,128.22,127.93,128.05,12861.0,128.1,128.22,127.93,128.05,12861.0
2018-11-29 11:35:00,127.99,128.23,127.95,127.98,11277.0,127.99,128.23,127.95,127.98,11277.0
2018-11-29 11:40:00,127.91,128.36,127.91,128.22,12159.0,127.91,128.36,127.91,128.22,12159.0
2018-11-29 11:45:00,128.23,128.33,127.93,128.18,8065.0,128.23,128.33,127.93,128.18,8065.0
2018-11-29 11:50:00,128.13,128.53,127.99,128.53,7611.0,128.13,128.53,127.99,128.53,7611.0
2018-11-29 11:55:00,128.51,128.63,128.35,128.63,5704.0,128.51,128.63,128.35,128.63,5704.0
2018-11-29 12:00:00,128.61,128.61,128.08,128.19,8014.0,128.61,128.61,128.08,128.19,8014.0
2018-11-29 12:05:00,128.19,128.27,128.04,128.13,7342.0,128.19,128.27,128.04,128.13,7342.0
2018-11-29 12:10:00,128.12,128.46,128.12,128.46,7557.0,128.12,128.46,128.12,128.46,7557.0
2018-11-29 12:15:00,128.52,128.76,128.44,128.6,5805.0,128.52,128.76,128.44,128.6,5805.0
2018-11-29 12:20:00,128.65,128.97,128.6,128.76,18371.0,128.65,128.97,128.6,128.76,18371.0
2018-11-29 12:25:00,128.74,129.13,128.73,129.08,11964.0,128.74,129.13,128.73,129.08,11964.0
2018-11-29 12:30:00,129.09,129.35,128.93,129.2,18440.0,129.09,129.35,128.93,129.2,18440.0
2018-11-29 12:35:00,129.26,129.34,129.04,129.11,13084.0,129.26,129.34,129.04,129.11,13084.0
2018-11-29 12:40:00,129.11,129.11,128.7,128.71,8155.0,129.11,129.11,128.7,128.71,8155.0
2018-11-29 12:45:00,128.68,128.73,128.27,128.37,10765.0,128.68,128.73,128.27,128.37,10765.0
2018-11-29 12:50:00,128.38,128.91,128.38,128.83,10583.0,128.38,128.91,128.38,128.83,10583.0
2018-11-29 12:55:00,128.85,129.22,128.74,129.13,15935.0,128.85,129.22,128.74,129.13,15935.0
2018-11-29 13:00:00,129.06,129.52,129.06,129.25,17636.0,129.06,129.52,129.06,129.25,17636.0
2018-11-29 13:05:00,129.21,129.21,128.82,128.97,17564.0,129.21,129.21,128.82,128.97,17564.0
2018-11-29 13:10:00,128.96,129.02,128.89,129.0,21401.0,128.96,129.02,128.89,129.0,21401.0
2018-11-29 13:15:00,128.96,129.19,128.91,129.19,19049.0,128.96,129.19,128.91,129.19,19049.0
2018-11-29 13:20:00,129.2,129.27,129.04,129.08,11300.0,129.2,129.27,129.04,129.08,11300.0
2018-11-29 13:25:00,129.06,129.1,128.87,129.0,5450.0,129.06,129.1,128.87,129.0,5450.0
2018-11-29 13:30:00,128.99,129.32,128.94,128.99,24264.0,128.99,129.32,128.94,128.99,24264.0
2018-11-29 13:35:00,129.03,129.14,128.99,129.14,5412.0,129.03,129.14,128.99,129.14,5412.0
2018-11-29 13:40:00,129.12,129.59,129.12,129.53,16728.0,129.12,129.59,129.12,129.53,16728.0
2018-11-29 13:45:00,129.5,129.87,129.39,129.87,24763.0,129.5,129.87,129.39,129.87,24763.0
2018-11-29 13:50:00,129.81,130.44,129.8,130.17,58456.0,129.81,130.44,129.8,130.17,58456.0
2018-11-29 13:55:00,130.08,130.11,129.79,129.94,25751.0,130.08,130.11,129.79,129.94,25751.0
2018-11-29 14:00:00,129.81,130.22,129.81,130.01,23029.0,129.81,130.22,129.81,130.01,23029.0
2018-11-29 14:05:00,129.97,130.08,129.65,129.69,11695.0,129.97,130.08,129.65,129.69,11695.0
2018-11-29 14:10:00,129.67,130.16,129.64,130.13,14073.0,129.67,130.16,129.64,130.13,14073.0
2018-11-29 14:15:00,130.11,130.11,129.91,130.0,13311.0,130.11,130.11,129.91,130.0,13311.0
2018-11-29 14:20:00,130.01,130.1,129.88,130.03,12668.0,130.01,130.1,129.88,130.03,12668.0
2018-11-29 14:25:00,130.02,130.04,129.84,129.86,20326.0,130.02,130.04,129.84,129.86,20326.0
2018-11-29 14:30:00,129.87,130.06,129.75,130.0,18717.0,129.87,130.06,129.75,130.0,18717.0
2018-11-29 14:35:00,130.0,130.08,129.92,129.92,20430.0,130.0,130.08,129.92,129.92,20430.0
2018-11-29 14:40:00,129.91,130.06,129.76,130.03,12711.0,129.91,130.06,129.76,130.03,12711.0
2018-11-29 14:45:00,130.03,130.03,129.75,129.83,9421.0,130.03,130.03,129.75,129.83,9421.0
2018-11-29 14:50:00,129.87,130.06,129.77,130.06,19911.0,129.87,130.06,129.77,130.06,19911.0
2018-11-29 14:55:00,130.04,130.06,129.92,130.0,11330.0,130.04,130.06,129.92,130.0,11330.0
2018-11-29 15:00:00,129.96,130.02,129.65,129.65,42897.0,129.96,130.02,129.65,129.65,42897.0
2018-11-29 15:05:00,129.62,129.62,129.26,129.37,44908.0,129.62,129.62,129.26,129.37,44908.0
2018-11-29 15:10:00,129.38,129.52,129.26,129.41,23597.0,129.38,129.52,129.26,129.41,23597.0
2018-11-29 15:15:00,129.42,129.59,129.22,129.51,15046.0,129.42,129.59,129.22,129.51,15046.0
2018-11-29 15:20:00,129.44,129.54,129.29,129.33,16631.0,129.44,129.54,129.29,129.33,16631.0
2018-11-29 15:25:00,129.35,129.62,129.24,129.57,29057.0,129.35,129.62,129.24,129.57,29057.0
2018-11-29 15:30:00,129.54,129.6,129.38,129.6,20838.0,129.54,129.6,129.38,129.6,20838.0
2018-11-29 15:35:00,129.64,129.81,129.47,129.6,23114.0,129.64,129.81,129.47,129.6,23114.0
2018-11-29 15:40:00,129.64,129.8,129.59,129.75,27621.0,129.64,129.8,129.59,129.75,27621.0
2018-11-29 15:45:00,129.73,129.74,129.4,129.7,34120.0,129.73,129.74,129.4,129.7,34120.0
2018-11-29 15:50:00,129.72,129.85,129.61,129.85,63497.0,129.72,129.85,129.61,129.85,63497.0
2018-11-29 15:55:00,129.83,129.83,129.38,129.38,181935.0,129.83,129.83,129.38,129.38,181935.0
2018-11-30 09:30:00,129.25,131.59,129.25,131.06,55408.0,129.25,131.59,129.25,131.06,55408.0
2018-11-30 09:35:00,130.89,131.26,130.09,131.05,58750.0,130.89,131.26,130.09,131.05,58750.0
2018-11-30 09:40:00,131.3,132.31,130.94,131.97,54061.0,131.3,132.31,130.94,131.97,54061.0
2018-11-30 09:45:00,131.92,132.55,131.4,132.39,33240.0,131.92,132.55,131.4,132.39,33240.0
2018-11-30 09:50:00,132.35,132.41,131.51,132.11,34508.0,132.35,132.41,131.51,132.11,34508.0
2018-11-30 09:55:00,132.1,132.35,131.81,132.14,20871.0,132.1,132.35,131.81,132.14,20871.0
2018-11-30 10:00:00,132.27,132.31,131.68,131.72,30799.0,132.27,132.31,131.68,131.72,30799.0
2018-11-30 10:05:00,131.75,132.55,131.58,132.34,25480.0,131.75,132.55,131.58,132.34,25480.0
2018-11-30 10:10:00,132.34,132.69,131.97,132.69,30180.0,132.34,132.69,131.97,132.69,30180.0
2018-11-30 10:15:00,132.63,132.84,132.32,132.32,27459.0,132.63,132.84,132.32,132.32,27459.0
2018-11-30 10:20:00,132.35,133.12,132.23,133.11,58926.0,132.35,133.12,132.23,133.11,58926.0
2018-11-30 10:25:00,133.03,133.26,132.42,132.53,62906.0,133.03,133.26,132.42,132.53,62906.0
2018-11-30 10:30:00,132.49,133.11,132.39,132.91,47447.0,132.49,133.11,132.39,132.91,47447.0
2018-11-30 10:35:00,132.95,133.17,132.75,133.1,24080.0,132.95,133.17,132.75,133.1,24080.0
2018-11-30 10:40:00,133.07,133.14,132.5,132.68,23132.0,133.07,133.14,132.5,132.68,23132.0
2018-11-30 10:45:00,132.62,132.62,131.96,131.99,21423.0,132.62,132.62,131.96,131.99,21423.0
2018-11-30 10:50:00,131.99,132.43,131.98,132.41,30630.0,131.99,132.43,131.98,132.41,30630.0
2018-11-30 10:55:00,132.39,132.39,132.12,132.19,12578.0,132.39,132.39,132.12,132.19,12578.0
2018-11-30 11:00:00,132.21,132.24,131.94,132.24,20419.0,132.21,132.24,131.94,132.24,20419.0
2018-11-30 11:05:00,132.23,132.31,131.89,132.31,18879.0,132.23,132.31,131.89,132.31,18879.0
2018-11-30 11:10:00,132.24,132.24,131.83,132.11,17040.0,132.24,132.24,131.83,132.11,17040.0
2018-11-30 11:15:00,132.12,132.23,131.99,132.12,13785.0,132.12,132.23,131.99,132.12,13785.0
2018-11-30 11:20:00,132.13,132.5,132.03,132.35,17432.0,132.13,132.5,132.03,132.35,17432.0
2018-11-30 11:25:00,132.35,132.36,132.12,132.28,13941.0,132.35,132.36,132.12,132.28,13941.0
2018-11-30 11:30:00,132.24,132.45,132.12,132.39,14366.0,132.24,132.45,132.12,132.39,14366.0
2018-11-30 11:35:00,132.35,132.65,132.31,132.6,16126.0,132.35,132.65,132.31,132.6,16126.0
2018-11-30 11:40:00,132.62,132.69,132.4,132.4,21877.0,132.62,132.69,132.4,132.4,21877.0
2018-11-30 11:45:00,132.4,132.4,132.15,132.35,12064.0,132.4,132.4,132.15,132.35,12064.0
2018-11-30 11:50:00,132.31,132.31,132.0,132.14,15089.0,132.31,132.31,132.0,132.14,15089.0
2018-11-30 11:55:00,132.11,132.18,132.03,132.17,10539.0,132.11,132.18,132.03,132.17,10539.0
2018-11-30 12:00:00,132.09,132.09,131.54,131.54,14348.0,132.09,132.09,131.54,131.54,14348.0
2018-11-30 12:05:00,131.61,131.88,131.54,131.74,14290.0,131.61,131.88,131.54,131.74,14290.0
2018-11-30 12:10:00,131.74,132.08,131.65,131.98,36372.0,131.74,132.08,131.65,131.98,36372.0
2018-11-30 12:15:00,132.02,132.04,131.8,131.82,23333.0,132.02,132.04,131.8,131.82,23333.0
2018-11-30 12:20:00,131.82,132.02,131.56,131.76,22853.0,131.82,132.02,131.56,131.76,22853.0
2018-11-30 12:25:00,131.75,131.77,131.63,131.71,8400.0,131.75,131.77,131.63,131.71,8400.0
2018-11-30 12:30:00,131.68,131.68,131.43,131.44,11431.0,131.68,131.68,131.43,131.44,11431.0
2018-11-30 12:35:00,131.45,131.74,131.42,131.69,8080.0,131.45,131.74,131.42,131.69,8080.0
2018-11-30 12:40:00,131.69,132.32,131.54,132.22,58052.0,131.69,132.32,131.54,132.22,58052.0
2018-11-30 12:45:00,132.22,132.41,132.03,132.24,69019.0,132.22,132.41,132.03,132.24,69019.0
2018-11-30 12:50:00,132.24,132.24,132.03,132.11,25656.0,132.24,132.24,132.03,132.11,25656.0
2018-11-30 12:55:00,132.12,132.13,131.93,131.96,17321.0,132.12,132.13,131.93,131.96,17321.0
2018-11-30 13:00:00,131.96,132.02,131.83,131.97,18207.0,131.96,132.02,131.83,131.97,18207.0
2018-11-30 13:05:00,131.98,132.05,131.75,131.82,13259.0,131.98,132.05,131.75,131.82,13259.0
2018-11-30 13:10:00,131.76,131.76,131.13,131.13,22424.0,131.76,131.76,131.13,131.13,22424.0
2018-11-30 13:15:00,131.18,131.34,131.15,131.32,13149.0,131.18,131.34,131.15,131.32,13149.0
2018-11-30 13:20:00,131.34,131.4,131.16,131.26,11564.0,131.34,131.4,131.16,131.26,11564.0
2018-11-30 13:25:00,131.27,131.39,131.2,131.39,7998.0,131.27,131.39,131.2,131.39,7998.0
2018-11-30 13:30:00,131.39,131.55,131.26,131.53,30223.0,131.39,131.55,131.26,131.53,30223.0
2018-11-30 13:35:00,131.53,132.05,131.52,132.03,21781.0,131.53,132.05,131.52,132.03,21781.0
2018-11-30 13:40:00,132.08,132.21,131.92,132.17,12817.0,132.08,132.21,131.92,132.17,12817.0
2018-11-30 13:45:00,132.21,132.5,132.18,132.5,14044.0,132.21,132.5,132.18,132.5,14044.0
2018-11-30 13:50:00,132.56,132.58,132.34,132.48,18752.0,132.56,132.58,132.34,132.48,18752.0
2018-11-30 13:55:00,132.51,132.77,132.5,132.69,10540.0,132.51,132.77,132.5,132.69,10540.0
2018-11-30 14:00:00,132.69,132.73,132.45,132.53,13674.0,132.69,132.73,132.45,132.53,13674.0
2018-11-30 14:05:00,132.5,132.72,132.4,132.72,9756.0,132.5,132.72,132.4,132.72,9756.0
2018-11-30 14:10:00,132.66,132.69,132.5,132.5,12088.0,132.66,132.69,132.5,132.5,12088.0
2018-11-30 14:15:00,132.5,132.68,132.46,132.6,9913.0,132.5,132.68,132.46,132.6,9913.0
2018-11-30 14:20:00,132.63,132.82,132.59,132.82,10572.0,132.63,132.82,132.59,132.82,10572.0
2018-11-30 14:25:00,132.81,132.99,132.69,132.93,27000.0,132.81,132.99,132.69,132.93,27000.0
2018-11-30 14:30:00,132.88,132.99,132.76,132.77,18350.0,132.88,132.99,132.76,132.77,18350.0
2018-11-30 14:35:00,132.78,132.84,132.58,132.72,18149.0,132.78,132.84,132.58,132.72,18149.0
2018-11-30 14:40:00,132.68,132.93,132.68,132.84,22285.0,132.68,132.93,132.68,132.84,22285.0
2018-11-30 14:45:00,132.89,132.89,132.63,132.65,8570.0,132.89,132.89,132.63,132.65,8570.0
2018-11-30 14:50:00,132.66,132.7,132.46,132.51,18413.0,132.66,132.7,132.46,132.51,18413.0
2018-11-30 14:55:00,132.5,132.5,132.28,132.34,16135.0,132.5,132.5,132.28,132.34,16135.0
2018-11-30 15:00:00,132.35,132.51,132.33,132.44,13450.0,132.35,132.51,132.33,132.44,13450.0
2018-11-30 15:05:00,132.49,132.9,132.45,132.9,16545.0,132.49,132.9,132.45,132.9,16545.0
2018-11-30 15:10:00,132.89,132.94,132.72,132.76,14923.0,132.89,132.94,132.72,132.76,14923.0
2018-11-30 15:15:00,132.76,132.96,132.72,132.79,26381.0,132.76,132.96,132.72,132.79,26381.0
2018-11-30 15:20:00,132.78,132.95,132.77,132.93,19894.0,132.78,132.95,132.77,132.93,19894.0
2018-11-30 15:25:00,132.92,132.95,132.73,132.84,18862.0,132.92,132.95,132.73,132.84,18862.0
2018-11-30 15:30:00,132.83,132.94,132.73,132.89,31808.0,132.83,132.94,132.73,132.89,31808.0
2018-11-30 15:35:00,132.9,132.98,132.78,132.93,24939.0,132.9,132.98,132.78,132.93,24939.0
2018-11-30 15:40:00,132.96,133.08,132.94,133.03,27975.0,132.96,133.08,132.94,133.03,27975.0
2018-11-30 15:45:00,133.01,133.01,132.73,132.78,43114.0,133.01,133.01,132.73,132.78,43114.0
2018-11-30 15:50:00,132.78,132.86,132.51,132.69,53625.0,132.78,132.86,132.51,132.69,53625.0
2018-11-30 15:55:00,132.66,132.86,132.53,132.55,101315.0,132.66,132.86,132.53,132.55,101315.0
2018-12-03 09:30:00,137.0,138.44,136.5,136.82,206641.0,137.0,138.44,136.5,136.82,206641.0
2018-12-03 09:35:00,136.83,137.45,136.58,137.02,70444.0,136.83,137.45,136.58,137.02,70444.0
2018-12-03 09:40:00,136.96,137.03,134.63,135.03,100803.0,136.96,137.03,134.63,135.03,100803.0
2018-12-03 09:45:00,135.03,135.11,134.54,134.91,66043.0,135.03,135.11,134.54,134.91,66043.0
2018-12-03 09:50:00,134.89,135.3,134.2,134.28,90261.0,134.89,135.3,134.2,134.28,90261.0
2018-12-03 09:55:00,134.3,135.06,134.1,135.06,46401.0,134.3,135.06,134.1,135.06,46401.0
2018-12-03 10:00:00,135.1,136.59,135.1,136.22,62786.0,135.1,136.59,135.1,136.22,62786.0
2018-12-03 10:05:00,136.21,136.44,135.78,135.83,33755.0,136.21,136.44,135.78,135.83,33755.0
2018-12-03 10:10:00,135.88,135.93,135.08,135.17,27720.0,135.88,135.93,135.08,135.17,27720.0
2018-12-03 10:15:00,135.19,135.44,135.06,135.41,31437.0,135.19,135.44,135.06,135.41,31437.0
2018-12-03 10:20:00,135.38,135.53,135.14,135.33,32834.0,135.38,135.53,135.14,135.33,32834.0
2018-12-03 10:25:00,135.33,135.85,135.21,135.79,42088.0,135.33,135.85,135.21,135.79,42088.0
2018-12-03 10:30:00,135.79,135.82,135.43,135.73,30256.0,135.79,135.82,135.43,135.73,30256.0
2018-12-03 10:35:00,135.67,136.07,135.5,135.51,30942.0,135.67,136.07,135.5,135.51,30942.0
2018-12-03 10:40:00,135.54,135.55,135.0,135.15,19175.0,135.54,135.55,135.0,135.15,19175.0
2018-12-03 10:45:00,135.16,135.39,135.09,135.22,10390.0,135.16,135.39,135.09,135.22,10390.0
2018-12-03 10:50:00,135.19,135.2,134.63,135.09,33001.0,135.19,135.2,134.63,135.09,33001.0
2018-12-03 10:55:00,135.14,135.23,135.06,135.15,15353.0,135.14,135.23,135.06,135.15,15353.0
2018-12-03 11:00:00,135.18,135.24,135.01,135.16,22710.0,135.18,135.24,135.01,135.16,22710.0
2018-12-03 11:05:00,135.16,135.45,135.14,135.45,15616.0,135.16,135.45,135.14,135.45,15616.0
2018-12-03 11:10:00,135.38,136.0,135.37,135.96,21377.0,135.38,136.0,135.37,135.96,21377.0
2018-12-03 11:15:00,135.99,136.61,135.95,136.15,25050.0,135.99,136.61,135.95,136.15,25050.0
2018-12-03 11:20:00,136.14,136.74,136.06,136.54,23975.0,136.14,136.74,136.06,136.54,23975.0
2018-12-03 11:25:00,136.56,136.6,136.13,136.47,21941.0,136.56,136.6,136.13,136.47,21941.0
2018-12-03 11:30:00,136.61,137.18,136.61,137.18,29337.0,136.61,137.18,136.61,137.18,29337.0
2018-12-03 11:35:00,137.11,137.23,136.78,136.81,25518.0,137.11,137.23,136.78,136.81,25518.0
2018-12-03 11:40:00,136.82,136.95,136.14,136.19,27292.0,136.82,136.95,136.14,136.19,27292.0
2018-12-03 11:45:00,136.24,136.41,135.91,136.41,12955.0,136.24,136.41,135.91,136.41,12955.0
2018-12-03 11:50:00,136.32,136.36,136.0,136.11,14203.0,136.32,136.36,136.0,136.11,14203.0
2018-12-03 11:55:00,136.09,136.21,135.78,135.96,20207.0,136.09,136.21,135.78,135.96,20207.0
2018-12-03 12:00:00,135.97,136.46,135.97,136.28,11095.0,135.97,136.46,135.97,136.28,11095.0
2018-12-03 12:05:00,136.29,136.6,136.25,136.6,13184.0,136.29,136.6,136.25,136.6,13184.0
2018-12-03 12:10:00,136.58,136.82,136.41,136.8,17481.0,136.58,136.82,136.41,136.8,17481.0
2018-12-03 12:15:00,136.81,137.11,136.77,136.82,18048.0,136.81,137.11,136.77,136.82,18048.0
2018-12-03 12:20:00,136.77,136.94,136.74,136.79,7996.0,136.77,136.94,136.74,136.79,7996.0
2018-12-03 12:25:00,136.86,137.2,136.82,137.2,11640.0,136.86,137.2,136.82,137.2,11640.0
2018-12-03 12:30:00,137.16,138.11,136.97,137.94,36837.0,137.16,138.11,136.97,137.94,36837.0
2018-12-03 12:35:00,137.95,138.01,137.61,137.64,18195.0,137.95,138.01,137.61,137.64,18195.0
2018-12-03 12:40:00,137.6,137.83,137.5,137.66,21472.0,137.6,137.83,137.5,137.66,21472.0
2018-12-03 12:45:00,137.7,137.81,137.62,137.8,16491.0,137.7,137.81,137.62,137.8,16491.0
2018-12-03 12:50:00,137.68,138.02,137.68,137.84,15803.0,137.68,138.02,137.68,137.84,15803.0
2018-12-03 12:55:00,137.84,137.98,137.81,137.91,10759.0,137.84,137.98,137.81,137.91,10759.0
2018-12-03 13:00:00,137.98,138.83,137.95,138.71,38450.0,137.98,138.83,137.95,138.71,38450.0
2018-12-03 13:05:00,138.71,138.94,138.55,138.7,26205.0,138.71,138.94,138.55,138.7,26205.0
2018-12-03 13:10:00,138.78,139.41,138.78,139.03,33028.0,138.78,139.41,138.78,139.03,33028.0
2018-12-03 13:15:00,139.08,139.23,139.03,139.22,23844.0,139.08,139.23,139.03,139.22,23844.0
2018-12-03 13:20:00,139.24,139.36,138.76,139.0,47927.0,139.24,139.36,138.76,139.0,47927.0
2018-12-03 13:25:00,138.97,139.15,138.85,139.03,12285.0,138.97,139.15,138.85,139.03,12285.0
2018-12-03 13:30:00,138.96,138.96,138.65,138.75,16568.0,138.96,138.96,138.65,138.75,16568.0
2018-12-03 13:35:00,138.78,138.79,138.49,138.53,12929.0,138.78,138.79,138.49,138.53,12929.0
2018-12-03 13:40:00,138.56,138.74,138.31,138.62,28623.0,138.56,138.74,138.31,138.62,28623.0
2018-12-03 13:45:00,138.69,138.81,138.46,138.64,20346.0,138.69,138.81,138.46,138.64,20346.0
2018-12-03 13:50:00,138.61,138.9,138.6,138.83,13443.0,138.61,138.9,138.6,138.83,13443.0
2018-12-03 13:55:00,138.88,138.88,138.66,138.73,14499.0,138.88,138.88,138.66,138.73,14499.0
2018-12-03 14:00:00,138.78,139.15,138.78,138.96,17013.0,138.78,139.15,138.78,138.96,17013.0
2018-12-03 14:05:00,139.0,139.06,138.6,138.65,13223.0,139.0,139.06,138.6,138.65,13223.0
2018-12-03 14:10:00,138.65,138.76,138.15,138.32,23204.0,138.65,138.76,138.15,138.32,23204.0
2018-12-03 14:15:00,138.34,138.75,138.34,138.74,20093.0,138.34,138.75,138.34,138.74,20093.0
2018-12-03 14:20:00,138.7,139.04,138.69,138.89,17267.0,138.7,139.04,138.69,138.89,17267.0
2018-12-03 14:25:00,138.9,139.09,138.81,139.03,9400.0,138.9,139.09,138.81,139.03,9400.0
2018-12-03 14:30:00,139.09,139.31,139.0,139.12,17483.0,139.09,139.31,139.0,139.12,17483.0
2018-12-03 14:35:00,139.09,139.13,138.77,138.81,12397.0,139.09,139.13,138.77,138.81,12397.0
2018-12-03 14:40:00,138.86,138.9,138.56,138.72,11008.0,138.86,138.9,138.56,138.72,11008.0
2018-12-03 14:45:00,138.72,138.89,138.66,138.89,19866.0,138.72,138.89,138.66,138.89,19866.0
2018-12-03 14:50:00,138.91,139.13,138.88,138.97,21613.0,138.91,139.13,138.88,138.97,21613.0
2018-12-03 14:55:00,138.93,139.23,138.91,139.09,20187.0,138.93,139.23,138.91,139.09,20187.0
2018-12-03 15:00:00,139.08,139.21,139.06,139.08,17694.0,139.08,139.21,139.06,139.08,17694.0
2018-12-03 15:05:00,139.06,139.29,138.97,139.26,22459.0,139.06,139.29,138.97,139.26,22459.0
2018-12-03 15:10:00,139.26,139.66,139.25,139.64,36612.0,139.26,139.66,139.25,139.64,36612.0
2018-12-03 15:15:00,139.65,139.82,139.59,139.65,26160.0,139.65,139.82,139.59,139.65,26160.0
2018-12-03 15:20:00,139.67,139.78,139.63,139.76,22078.0,139.67,139.78,139.63,139.76,22078.0
2018-12-03 15:25:00,139.75,140.04,139.57,140.04,50654.0,139.75,140.04,139.57,140.04,50654.0
2018-12-03 15:30:00,140.08,140.08,139.7,139.91,35213.0,140.08,140.08,139.7,139.91,35213.0
2018-12-03 15:35:00,139.92,140.05,139.82,139.85,34698.0,139.92,140.05,139.82,139.85,34698.0
2018-12-03 15:40:00,139.86,139.87,139.7,139.76,49460.0,139.86,139.87,139.7,139.76,49460.0
2018-12-03 15:45:00,139.75,139.76,139.55,139.66,51774.0,139.75,139.76,139.55,139.66,51774.0
2018-12-03 15:50:00,139.67,139.69,139.32,139.35,53230.0,139.67,139.69,139.32,139.35,53230.0
2018-12-03 15:55:00,139.38,140.01,139.38,139.89,173742.0,139.38,140.01,139.38,139.89,173742.0
2018-12-04 09:30:00,139.5,139.58,138.05,138.48,72611.0,139.5,139.58,138.05,138.48,72611.0
2018-12-04 09:35:00,138.55,138.74,138.02,138.34,31884.0,138.55,138.74,138.02,138.34,31884.0
2018-12-04 09:40:00,138.3,139.15,138.3,138.49,36140.0,138.3,139.15,138.3,138.49,36140.0
2018-12-04 09:45:00,138.46,138.93,138.29,138.69,40985.0,138.46,138.93,138.29,138.69,40985.0
2018-12-04 09:50:00,138.68,138.77,136.81,136.98,60864.0,138.68,138.77,136.81,136.98,60864.0
2018-12-04 09:55:00,136.97,137.04,136.14,136.26,48332.0,136.97,137.04,136.14,136.26,48332.0
2018-12-04 10:00:00,136.27,137.25,136.1,137.15,55815.0,136.27,137.25,136.1,137.15,55815.0
2018-12-04 10:05:00,137.17,137.78,137.01,137.25,44766.0,137.17,137.78,137.01,137.25,44766.0
2018-12-04 10:10:00,137.19,137.33,136.62,136.84,28984.0,137.19,137.33,136.62,136.84,28984.0
2018-12-04 10:15:00,136.83,137.25,136.7,136.77,30291.0,136.83,137.25,136.7,136.77,30291.0
2018-12-04 10:20:00,136.76,136.89,136.21,136.28,30962.0,136.76,136.89,136.21,136.28,30962.0
2018-12-04 10:25:00,136.29,136.45,135.93,136.19,40278.0,136.29,136.45,135.93,136.19,40278.0
2018-12-04 10:30:00,136.17,137.11,136.06,137.11,31141.0,136.17,137.11,136.06,137.11,31141.0
2018-12-04 10:35:00,137.18,138.47,137.07,137.99,77553.0,137.18,138.47,137.07,137.99,77553.0
2018-12-04 10:40:00,137.85,138.15,137.55,138.0,41255.0,137.85,138.15,137.55,138.0,41255.0
2018-12-04 10:45:00,138.0,138.8,137.79,138.45,43809.0,138.0,138.8,137.79,138.45,43809.0
2018-12-04 10:50:00,138.42,138.51,138.05,138.24,31656.0,138.42,138.51,138.05,138.24,31656.0
2018-12-04 10:55:00,138.28,138.28,137.6,137.9,32056.0,138.28,138.28,137.6,137.9,32056.0
2018-12-04 11:00:00,137.77,137.85,137.55,137.79,24522.0,137.77,137.85,137.55,137.79,24522.0
2018-12-04 11:05:00,137.79,138.03,137.62,138.0,22941.0,137.79,138.03,137.62,138.0,22941.0
2018-12-04 11:10:00,137.99,138.53,137.94,138.0,27824.0,137.99,138.53,137.94,138.0,27824.0
2018-12-04 11:15:00,137.99,137.99,137.3,137.3,25699.0,137.99,137.99,137.3,137.3,25699.0
2018-12-04 11:20:00,137.33,137.44,136.88,136.96,25929.0,137.33,137.44,136.88,136.96,25929.0
2018-12-04 11:25:00,137.04,137.48,136.75,136.84,18651.0,137.04,137.48,136.75,136.84,18651.0
2018-12-04 11:30:00,136.84,136.85,136.0,136.0,29341.0,136.84,136.85,136.0,136.0,29341.0
2018-12-04 11:35:00,135.91,136.08,135.6,135.71,45368.0,135.91,136.08,135.6,135.71,45368.0
2018-12-04 11:40:00,135.75,136.05,135.6,135.65,22229.0,135.75,136.05,135.6,135.65,22229.0
2018-12-04 11:45:00,135.62,135.91,135.45,135.81,30505.0,135.62,135.91,135.45,135.81,30505.0
2018-12-04 11:50:00,135.8,136.31,135.76,136.25,22612.0,135.8,136.31,135.76,136.25,22612.0
2018-12-04 11:55:00,136.26,136.29,135.64,135.67,18463.0,136.26,136.29,135.64,135.67,18463.0
2018-12-04 12:00:00,135.69,135.71,135.07,135.07,24642.0,135.69,135.71,135.07,135.07,24642.0
2018-12-04 12:05:00,135.11,135.14,134.31,134.67,52186.0,135.11,135.14,134.31,134.67,52186.0
2018-12-04 12:10:00,134.68,134.74,134.15,134.2,16201.0,134.68,134.74,134.15,134.2,16201.0
2018-12-04 12:15:00,134.11,134.34,133.81,134.3,22348.0,134.11,134.34,133.81,134.3,22348.0
2018-12-04 12:20:00,134.34,134.34,134.0,134.0,11400.0,134.34,134.34,134.0,134.0,11400.0
2018-12-04 12:25:00,133.98,134.04,133.66,133.66,17878.0,133.98,134.04,133.66,133.66,17878.0
2018-12-04 12:30:00,133.55,133.55,132.65,133.07,59709.0,133.55,133.55,132.65,133.07,59709.0
2018-12-04 12:35:00,133.14,133.23,132.58,132.88,39475.0,133.14,133.23,132.58,132.88,39475.0
2018-12-04 12:40:00,132.86,133.5,132.86,133.49,17619.0,132.86,133.5,132.86,133.49,17619.0
2018-12-04 12:45:00,133.47,134.13,133.41,134.0,17789.0,133.47,134.13,133.41,134.0,17789.0
2018-12-04 12:50:00,134.03,134.12,133.52,133.52,12051.0,134.03,134.12,133.52,133.52,12051.0
2018-12-04 12:55:00,133.57,133.58,133.0,133.1,25195.0,133.57,133.58,133.0,133.1,25195.0
2018-12-04 13:00:00,133.07,133.07,132.51,132.83,35635.0,133.07,133.07,132.51,132.83,35635.0
2018-12-04 13:05:00,132.83,133.01,132.73,132.93,12050.0,132.83,133.01,132.73,132.93,12050.0
2018-12-04 13:10:00,132.98,133.26,132.81,132.87,25863.0,132.98,133.26,132.81,132.87,25863.0
2018-12-04 13:15:00,132.88,133.24,132.87,133.06,11965.0,132.88,133.24,132.87,133.06,11965.0
2018-12-04 13:20:00,133.04,133.42,132.93,133.42,16602.0,133.04,133.42,132.93,133.42,16602.0
2018-12-04 13:25:00,133.34,133.48,132.92,133.0,19451.0,133.34,133.48,132.92,133.0,19451.0
2018-12-04 13:30:00,133.07,133.11,132.51,132.7,43770.0,133.07,133.11,132.51,132.7,43770.0
2018-12-04 13:35:00,132.55,132.55,131.7,131.73,24526.0,132.55,132.55,131.7,131.73,24526.0
2018-12-04 13:40:00,131.71,132.63,131.32,132.62,29443.0,131.71,132.63,131.32,132.62,29443.0
2018-12-04 13:45:00,132.54,132.77,132.17,132.25,31733.0,132.54,132.77,132.17,132.25,31733.0
2018-12-04 13:50:00,132.22,133.05,132.22,133.05,31306.0,132.22,133.05,132.22,133.05,31306.0
2018-12-04 13:55:00,133.08,133.34,132.95,133.29,22893.0,133.08,133.34,132.95,133.29,22893.0
2018-12-04 14:00:00,133.21,133.94,133.2,133.58,27455.0,133.21,133.94,133.2,133.58,27455.0
2018-12-04 14:05:00,133.58,134.4,133.41,134.27,38572.0,133.58,134.4,133.41,134.27,38572.0
2018-12-04 14:10:00,134.23,134.73,134.16,134.61,27934.0,134.23,134.73,134.16,134.61,27934.0
2018-12-04 14:15:00,134.47,134.61,133.68,133.8,16075.0,134.47,134.61,133.68,133.8,16075.0
2018-12-04 14:20:00,133.79,133.82,133.19,133.3,38650.0,133.79,133.82,133.19,133.3,38650.0
2018-12-04 14:25:00,133.21,133.21,132.7,132.86,10403.0,133.21,133.21,132.7,132.86,10403.0
2018-12-04 14:30:00,132.92,134.15,132.87,134.14,32188.0,132.92,134.15,132.87,134.14,32188.0
2018-12-04 14:35:00,134.14,134.14,133.13,133.13,26324.0,134.14,134.14,133.13,133.13,26324.0
2018-12-04 14:40:00,133.19,133.27,132.88,133.04,15815.0,133.19,133.27,132.88,133.04,15815.0
2018-12-04 14:45:00,133.02,133.53,133.01,133.48,10125.0,133.02,133.53,133.01,133.48,10125.0
2018-12-04 14:50:00,133.48,133.53,133.1,133.15,20175.0,133.48,133.53,133.1,133.15,20175.0
2018-12-04 14:55:00,133.14,133.2,132.84,132.89,17907.0,133.14,133.2,132.84,132.89,17907.0
2018-12-04 15:00:00,132.86,132.94,132.57,132.94,25338.0,132.86,132.94,132.57,132.94,25338.0
2018-12-04 15:05:00,132.9,133.13,132.75,132.98,26799.0,132.9,133.13,132.75,132.98,26799.0
2018-12-04 15:10:00,133.04,133.27,132.82,132.98,26549.0,133.04,133.27,132.82,132.98,26549.0
2018-12-04 15:15:00,133.09,133.34,132.88,133.0,21531.0,133.09,133.34,132.88,133.0,21531.0
2018-12-04 15:20:00,133.02,133.19,132.67,132.72,22345.0,133.02,133.19,132.67,132.72,22345.0
2018-12-04 15:25:00,132.71,133.1,132.68,132.86,24578.0,132.71,133.1,132.68,132.86,24578.0
2018-12-04 15:30:00,132.86,132.89,132.54,132.84,68529.0,132.86,132.89,132.54,132.84,68529.0
2018-12-04 15:35:00,132.76,133.19,132.69,132.74,21535.0,132.76,133.19,132.69,132.74,21535.0
2018-12-04 15:40:00,132.69,133.1,132.53,133.02,33579.0,132.69,133.1,132.53,133.02,33579.0
2018-12-04 15:45:00,132.97,133.18,132.85,133.15,46950.0,132.97,133.18,132.85,133.15,46950.0
2018-12-04 15:50:00,133.13,133.38,132.98,133.3,57301.0,133.13,133.38,132.98,133.3,57301.0
2018-12-04 15:55:00,133.24,133.67,133.0,133.63,142886.0,133.24,133.67,133.0,133.63,142886.0
2018-12-06 09:30:00,133.0,133.83,131.6,131.95,108325.0,133.0,133.83,131.6,131.95,108325.0
2018-12-06 09:35:00,132.18,134.0,132.03,133.83,85258.0,132.18,134.0,132.03,133.83,85258.0
2018-12-06 09:40:00,133.89,134.71,132.05,132.64,74738.0,133.89,134.71,132.05,132.64,74738.0
2018-12-06 09:45:00,132.75,133.01,130.9,131.03,64066.0,132.75,133.01,130.9,131.03,64066.0
2018-12-06 09:50:00,131.01,131.62,129.45,129.45,65803.0,131.01,131.62,129.45,129.45,65803.0
2018-12-06 09:55:00,129.12,130.02,128.66,129.72,43378.0,129.12,130.02,128.66,129.72,43378.0
2018-12-06 10:00:00,129.72,130.54,129.46,130.38,63434.0,129.72,130.54,129.46,130.38,63434.0
2018-12-06 10:05:00,130.31,131.1,129.95,130.92,28623.0,130.31,131.1,129.95,130.92,28623.0
2018-12-06 10:10:00,130.8,130.92,130.12,130.17,23693.0,130.8,130.92,130.12,130.17,23693.0
2018-12-06 10:15:00,130.34,131.06,130.23,130.29,36111.0,130.34,131.06,130.23,130.29,36111.0
2018-12-06 10:20:00,130.56,131.0,130.21,130.47,26452.0,130.56,131.0,130.21,130.47,26452.0
2018-12-06 10:25:00,130.49,130.84,130.22,130.51,19293.0,130.49,130.84,130.22,130.51,19293.0
2018-12-06 10:30:00,130.33,130.47,129.6,129.61,34268.0,130.33,130.47,129.6,129.61,34268.0
2018-12-06 10:35:00,129.51,129.94,129.11,129.31,30809.0,129.51,129.94,129.11,129.31,30809.0
2018-12-06 10:40:00,129.38,129.6,129.11,129.4,32854.0,129.38,129.6,129.11,129.4,32854.0
2018-12-06 10:45:00,129.45,129.48,128.36,128.5,29394.0,129.45,129.48,128.36,128.5,29394.0
2018-12-06 10:50:00,128.46,128.7,128.25,128.6,31517.0,128.46,128.7,128.25,128.6,31517.0
2018-12-06 10:55:00,128.47,128.57,128.02,128.07,20093.0,128.47,128.57,128.02,128.07,20093.0
2018-12-06 11:00:00,128.01,128.02,127.27,127.65,56277.0,128.01,128.02,127.27,127.65,56277.0
2018-12-06 11:05:00,127.6,128.14,127.45,127.92,23400.0,127.6,128.14,127.45,127.92,23400.0
2018-12-06 11:10:00,127.97,128.32,127.33,127.41,42907.0,127.97,128.32,127.33,127.41,42907.0
2018-12-06 11:15:00,127.38,127.5,127.01,127.11,24266.0,127.38,127.5,127.01,127.11,24266.0
2018-12-06 11:20:00,127.22,127.28,127.0,127.01,28747.0,127.22,127.28,127.0,127.01,28747.0
2018-12-06 11:25:00,127.0,127.02,126.55,126.92,34764.0,127.0,127.02,126.55,126.92,34764.0
2018-12-06 11:30:00,126.9,127.58,126.9,127.39,27186.0,126.9,127.58,126.9,127.39,27186.0
2018-12-06 11:35:00,127.42,127.95,127.3,127.91,28621.0,127.42,127.95,127.3,127.91,28621.0
2018-12-06 11:40:00,127.93,128.18,127.31,128.07,44441.0,127.93,128.18,127.31,128.07,44441.0
2018-12-06 11:45:00,128.07,128.81,127.95,128.75,31156.0,128.07,128.81,127.95,128.75,31156.0
2018-12-06 11:50:00,128.81,129.85,128.59,129.28,56650.0,128.81,129.85,128.59,129.28,56650.0
2018-12-06 11:55:00,129.28,129.75,128.96,129.75,26430.0,129.28,129.75,128.96,129.75,26430.0
2018-12-06 12:00:00,129.58,129.61,129.34,129.42,22745.0,129.58,129.61,129.34,129.42,22745.0
2018-12-06 12:05:00,129.39,129.77,129.35,129.45,31394.0,129.39,129.77,129.35,129.45,31394.0
2018-12-06 12:10:00,129.41,129.74,129.32,129.58,26486.0,129.41,129.74,129.32,129.58,26486.0
2018-12-06 12:15:00,129.58,130.21,129.58,130.14,41802.0,129.58,130.21,129.58,130.14,41802.0
2018-12-06 12:20:00,130.14,130.46,129.8,130.38,33924.0,130.14,130.46,129.8,130.38,33924.0
2018-12-06 12:25:00,130.39,130.76,130.17,130.69,23942.0,130.39,130.76,130.17,130.69,23942.0
2018-12-06 12:30:00,130.69,131.04,130.56,130.76,55614.0,130.69,131.04,130.56,130.76,55614.0
2018-12-06 12:35:00,130.83,131.16,130.68,130.73,40177.0,130.83,131.16,130.68,130.73,40177.0
2018-12-06 12:40:00,130.7,131.62,130.69,131.47,55359.0,130.7,131.62,130.69,131.47,55359.0
2018-12-06 12:45:00,131.56,131.92,130.88,130.88,41833.0,131.56,131.92,130.88,130.88,41833.0
2018-12-06 12:50:00,130.92,131.4,130.92,131.39,34911.0,130.92,131.4,130.92,131.39,34911.0
2018-12-06 12:55:00,131.37,131.37,130.62,130.66,26296.0,131.37,131.37,130.62,130.66,26296.0
2018-12-06 13:00:00,130.62,130.69,130.0,130.37,26345.0,130.62,130.69,130.0,130.37,26345.0
2018-12-06 13:05:00,130.36,130.65,129.62,129.95,37703.0,130.36,130.65,129.62,129.95,37703.0
2018-12-06 13:10:00,129.93,129.98,129.39,129.68,25904.0,129.93,129.98,129.39,129.68,25904.0
2018-12-06 13:15:00,129.63,129.77,129.55,129.6,160609.0,129.63,129.77,129.55,129.6,160609.0
2018-12-06 13:20:00,129.64,129.73,129.26,129.43,26825.0,129.64,129.73,129.26,129.43,26825.0
2018-12-06 13:25:00,129.5,129.53,129.25,129.35,24429.0,129.5,129.53,129.25,129.35,24429.0
2018-12-06 13:30:00,129.29,129.33,128.8,128.95,30264.0,129.29,129.33,128.8,128.95,30264.0
2018-12-06 13:35:00,128.86,129.46,128.62,129.41,33791.0,128.86,129.46,128.62,129.41,33791.0
2018-12-06 13:40:00,129.41,129.99,129.4,129.42,33013.0,129.41,129.99,129.4,129.42,33013.0
2018-12-06 13:45:00,129.42,129.98,129.37,129.89,23920.0,129.42,129.98,129.37,129.89,23920.0
2018-12-06 13:50:00,129.98,130.35,129.86,130.18,51568.0,129.98,130.35,129.86,130.18,51568.0
2018-12-06 13:55:00,130.18,130.66,130.08,130.6,46296.0,130.18,130.66,130.08,130.6,46296.0
2018-12-06 14:00:00,130.63,131.24,130.56,130.85,43820.0,130.63,131.24,130.56,130.85,43820.0
2018-12-06 14:05:00,130.89,131.35,130.8,131.12,77344.0,130.89,131.35,130.8,131.12,77344.0
2018-12-06 14:10:00,131.1,131.24,130.82,131.14,46058.0,131.1,131.24,130.82,131.14,46058.0
2018-12-06 14:15:00,131.08,131.11,130.5,130.5,130584.0,131.08,131.11,130.5,130.5,130584.0
2018-12-06 14:20:00,130.38,130.64,130.27,130.51,33100.0,130.38,130.64,130.27,130.51,33100.0
2018-12-06 14:25:00,130.55,131.17,130.55,130.98,28264.0,130.55,131.17,130.55,130.98,28264.0
2018-12-06 14:30:00,130.9,131.09,130.74,130.87,33098.0,130.9,131.09,130.74,130.87,33098.0
2018-12-06 14:35:00,130.76,130.91,130.41,130.66,37839.0,130.76,130.91,130.41,130.66,37839.0
2018-12-06 14:40:00,130.63,130.8,130.41,130.42,37842.0,130.63,130.8,130.41,130.42,37842.0
2018-12-06 14:45:00,130.41,130.55,129.82,130.0,61755.0,130.41,130.55,129.82,130.0,61755.0
2018-12-06 14:50:00,130.02,130.44,129.86,130.21,32255.0,130.02,130.44,129.86,130.21,32255.0
2018-12-06 14:55:00,130.32,130.36,129.71,129.81,32844.0,130.32,130.36,129.71,129.81,32844.0
2018-12-06 15:00:00,129.87,130.18,129.7,129.7,46885.0,129.87,130.18,129.7,129.7,46885.0
2018-12-06 15:05:00,129.7,129.76,129.0,129.52,35550.0,129.7,129.76,129.0,129.52,35550.0
2018-12-06 15:10:00,129.6,129.97,129.52,129.8,53659.0,129.6,129.97,129.52,129.8,53659.0
2018-12-06 15:15:00,129.75,129.83,129.43,129.61,26596.0,129.75,129.83,129.43,129.61,26596.0
2018-12-06 15:20:00,129.59,129.84,129.45,129.79,40017.0,129.59,129.84,129.45,129.79,40017.0
2018-12-06 15:25:00,129.77,130.41,129.76,130.27,42160.0,129.77,130.41,129.76,130.27,42160.0
2018-12-06 15:30:00,130.27,130.74,130.23,130.6,66666.0,130.27,130.74,130.23,130.6,66666.0
2018-12-06 15:35:00,130.59,130.61,130.27,130.43,69384.0,130.59,130.61,130.27,130.43,69384.0
2018-12-06 15:40:00,130.44,130.74,130.23,130.74,78673.0,130.44,130.74,130.23,130.74,78673.0
2018-12-06 15:45:00,130.73,131.33,130.67,131.29,127900.0,130.73,131.33,130.67,131.29,127900.0
2018-12-06 15:50:00,131.3,131.4,130.9,131.02,126986.0,131.3,131.4,130.9,131.02,126986.0
2018-12-06 15:55:00,131.03,131.67,130.73,131.62,254438.0,131.03,131.67,130.73,131.62,254438.0
2018-12-07 09:30:00,132.0,136.26,132.0,133.24,389773.0,132.0,136.26,132.0,133.24,389773.0
2018-12-07 09:35:00,133.24,134.0,128.42,129.86,264358.0,133.24,134.0,128.42,129.86,264358.0
2018-12-07 09:40:00,130.04,130.81,128.14,128.2,170751.0,130.04,130.81,128.14,128.2,170751.0
2018-12-07 09:45:00,128.27,128.36,126.25,126.77,216620.0,128.27,128.36,126.25,126.77,216620.0
2018-12-07 09:50:00,126.73,128.09,126.59,127.68,200996.0,126.73,128.09,126.59,127.68,200996.0
2018-12-07 09:55:00,127.53,128.23,126.64,127.19,150057.0,127.53,128.23,126.64,127.19,150057.0
2018-12-07 10:00:00,127.29,127.68,126.51,126.85,133538.0,127.29,127.68,126.51,126.85,133538.0
2018-12-07 10:05:00,126.83,126.92,125.55,126.0,231091.0,126.83,126.92,125.55,126.0,231091.0
2018-12-07 10:10:00,125.93,126.65,125.1,125.18,135501.0,125.93,126.65,125.1,125.18,135501.0
2018-12-07 10:15:00,125.18,125.9,125.1,125.23,70152.0,125.18,125.9,125.1,125.23,70152.0
2018-12-07 10:20:00,125.29,125.8,124.25,124.54,77497.0,125.29,125.8,124.25,124.54,77497.0
2018-12-07 10:25:00,124.48,125.5,123.74,124.63,96790.0,124.48,125.5,123.74,124.63,96790.0
2018-12-07 10:30:00,124.68,125.42,124.07,124.07,85853.0,124.68,125.42,124.07,124.07,85853.0
2018-12-07 10:35:00,124.02,124.4,123.1,123.24,85223.0,124.02,124.4,123.1,123.24,85223.0
2018-12-07 10:40:00,123.33,124.59,123.11,124.35,87459.0,123.33,124.59,123.11,124.35,87459.0
2018-12-07 10:45:00,124.39,124.6,122.87,123.21,90733.0,124.39,124.6,122.87,123.21,90733.0
2018-12-07 10:50:00,123.09,123.91,122.83,123.63,61147.0,123.09,123.91,122.83,123.63,61147.0
2018-12-07 10:55:00,123.7,124.18,123.36,123.76,49535.0,123.7,124.18,123.36,123.76,49535.0
2018-12-07 11:00:00,123.79,124.39,122.5,122.6,88416.0,123.79,124.39,122.5,122.6,88416.0
2018-12-07 11:05:00,122.57,123.04,122.2,122.48,39741.0,122.57,123.04,122.2,122.48,39741.0
2018-12-07 11:10:00,122.47,122.85,121.9,122.04,48265.0,122.47,122.85,121.9,122.04,48265.0
2018-12-07 11:15:00,121.99,122.28,121.27,121.36,94258.0,121.99,122.28,121.27,121.36,94258.0
2018-12-07 11:20:00,121.27,121.47,121.01,121.05,54036.0,121.27,121.47,121.01,121.05,54036.0
2018-12-07 11:25:00,121.05,121.8,121.0,121.55,79037.0,121.05,121.8,121.0,121.55,79037.0
2018-12-07 11:30:00,121.52,121.7,120.87,121.0,80337.0,121.52,121.7,120.87,121.0,80337.0
2018-12-07 11:35:00,121.03,121.18,120.3,120.3,46315.0,121.03,121.18,120.3,120.3,46315.0
2018-12-07 11:40:00,120.44,121.23,120.16,121.02,61148.0,120.44,121.23,120.16,121.02,61148.0
2018-12-07 11:45:00,121.06,121.77,121.03,121.39,72058.0,121.06,121.77,121.03,121.39,72058.0
2018-12-07 11:50:00,121.36,121.9,121.17,121.38,85650.0,121.36,121.9,121.17,121.38,85650.0
2018-12-07 11:55:00,121.36,121.86,120.75,120.78,61604.0,121.36,121.86,120.75,120.78,61604.0
2018-12-07 12:00:00,120.83,121.08,120.4,120.49,83485.0,120.83,121.08,120.4,120.49,83485.0
2018-12-07 12:05:00,120.5,120.69,118.45,119.91,215201.0,120.5,120.69,118.45,119.91,215201.0
2018-12-07 12:10:00,119.84,120.52,119.6,119.81,70874.0,119.84,120.52,119.6,119.81,70874.0
2018-12-07 12:15:00,119.83,120.2,119.4,119.58,47159.0,119.83,120.2,119.4,119.58,47159.0
2018-12-07 12:20:00,119.5,119.98,119.31,119.68,28432.0,119.5,119.98,119.31,119.68,28432.0
2018-12-07 12:25:00,119.61,119.84,119.32,119.83,22796.0,119.61,119.84,119.32,119.83,22796.0
2018-12-07 12:30:00,119.79,119.84,118.23,118.65,90079.0,119.79,119.84,118.23,118.65,90079.0
2018-12-07 12:35:00,118.72,118.75,118.16,118.42,65425.0,118.72,118.75,118.16,118.42,65425.0
2018-12-07 12:40:00,118.42,118.57,118.2,118.49,43064.0,118.42,118.57,118.2,118.49,43064.0
2018-12-07 12:45:00,118.55,118.82,118.07,118.08,38248.0,118.55,118.82,118.07,118.08,38248.0
2018-12-07 12:50:00,118.1,119.2,118.1,119.08,57168.0,118.1,119.2,118.1,119.08,57168.0
2018-12-07 12:55:00,119.06,119.58,118.89,119.56,50505.0,119.06,119.58,118.89,119.56,50505.0
2018-12-07 13:00:00,119.56,119.56,118.8,119.34,56912.0,119.56,119.56,118.8,119.34,56912.0
2018-12-07 13:05:00,119.34,119.38,118.42,118.5,50772.0,119.34,119.38,118.42,118.5,50772.0
2018-12-07 13:10:00,118.49,118.55,118.07,118.11,38628.0,118.49,118.55,118.07,118.11,38628.0
2018-12-07 13:15:00,118.11,118.25,117.02,117.49,86915.0,118.11,118.25,117.02,117.49,86915.0
2018-12-07 13:20:00,117.55,118.22,117.51,118.1,52778.0,117.55,118.22,117.51,118.1,52778.0
2018-12-07 13:25:00,118.12,118.15,117.59,117.67,34423.0,118.12,118.15,117.59,117.67,34423.0
2018-12-07 13:30:00,117.61,117.94,117.02,117.03,43136.0,117.61,117.94,117.02,117.03,43136.0
2018-12-07 13:35:00,117.01,117.06,116.52,116.74,70277.0,117.01,117.06,116.52,116.74,70277.0
2018-12-07 13:40:00,116.75,117.29,116.66,116.95,78926.0,116.75,117.29,116.66,116.95,78926.0
2018-12-07 13:45:00,116.94,117.33,116.42,116.47,54210.0,116.94,117.33,116.42,116.47,54210.0
2018-12-07 13:50:00,116.49,117.2,116.24,117.2,64982.0,116.49,117.2,116.24,117.2,64982.0
2018-12-07 13:55:00,117.18,117.45,116.85,117.36,64088.0,117.18,117.45,116.85,117.36,64088.0
2018-12-07 14:00:00,117.41,117.77,117.1,117.1,110268.0,117.41,117.77,117.1,117.1,110268.0
2018-12-07 14:05:00,117.07,117.07,116.62,116.62,51030.0,117.07,117.07,116.62,116.62,51030.0
2018-12-07 14:10:00,116.62,116.64,116.12,116.32,40857.0,116.62,116.64,116.12,116.32,40857.0
2018-12-07 14:15:00,116.31,117.1,116.26,117.03,46418.0,116.31,117.1,116.26,117.03,46418.0
2018-12-07 14:20:00,117.03,117.18,116.16,116.18,56542.0,117.03,117.18,116.16,116.18,56542.0
2018-12-07 14:25:00,116.16,116.74,116.03,116.74,43702.0,116.16,116.74,116.03,116.74,43702.0
2018-12-07 14:30:00,116.68,116.72,115.91,116.11,44357.0,116.68,116.72,115.91,116.11,44357.0
2018-12-07 14:35:00,116.05,116.07,115.42,115.56,59081.0,116.05,116.07,115.42,115.56,59081.0
2018-12-07 14:40:00,115.57,116.1,115.41,115.72,45900.0,115.57,116.1,115.41,115.72,45900.0
2018-12-07 14:45:00,115.73,116.12,115.44,116.01,41377.0,115.73,116.12,115.44,116.01,41377.0
2018-12-07 14:50:00,115.98,116.26,115.04,115.11,56226.0,115.98,116.26,115.04,115.11,56226.0
2018-12-07 14:55:00,115.11,115.22,114.55,115.01,136736.0,115.11,115.22,114.55,115.01,136736.0
2018-12-07 15:00:00,115.12,115.25,114.27,114.4,77898.0,115.12,115.25,114.27,114.4,77898.0
2018-12-07 15:05:00,114.38,114.94,114.26,114.92,64119.0,114.38,114.94,114.26,114.92,64119.0
2018-12-07 15:10:00,114.94,115.2,114.52,114.72,78145.0,114.94,115.2,114.52,114.72,78145.0
2018-12-07 15:15:00,114.66,115.06,114.39,114.85,69992.0,114.66,115.06,114.39,114.85,69992.0
2018-12-07 15:20:00,114.8,114.94,114.4,114.44,52590.0,114.8,114.94,114.4,114.44,52590.0
2018-12-07 15:25:00,114.47,114.84,114.14,114.68,57413.0,114.47,114.84,114.14,114.68,57413.0
2018-12-07 15:30:00,114.67,114.93,114.2,114.84,63036.0,114.67,114.93,114.2,114.84,63036.0
2018-12-07 15:35:00,114.83,115.26,114.38,114.38,79333.0,114.83,115.26,114.38,114.38,79333.0
2018-12-07 15:40:00,114.4,114.51,114.31,114.4,63366.0,114.4,114.51,114.31,114.4,63366.0
2018-12-07 15:45:00,114.43,114.58,113.61,113.77,109577.0,114.43,114.58,113.61,113.77,109577.0
2018-12-07 15:50:00,113.77,114.34,113.77,113.94,113483.0,113.77,114.34,113.77,113.94,113483.0
2018-12-07 15:55:00,113.95,114.14,113.8,113.84,150542.0,113.95,114.14,113.8,113.84,150542.0
2018-12-10 09:30:00,113.35,115.42,113.13,115.37,167082.0,113.35,115.42,113.13,115.37,167082.0
2018-12-10 09:35:00,115.35,116.18,115.08,115.47,109730.0,115.35,116.18,115.08,115.47,109730.0
2018-12-10 09:40:00,115.39,116.59,115.0,116.33,90221.0,115.39,116.59,115.0,116.33,90221.0
2018-12-10 09:45:00,116.39,116.53,114.95,115.0,76269.0,116.39,116.53,114.95,115.0,76269.0
2018-12-10 09:50:00,115.02,115.24,113.74,114.04,131188.0,115.02,115.24,113.74,114.04,131188.0
2018-12-10 09:55:00,114.06,114.72,113.98,114.12,79272.0,114.06,114.72,113.98,114.12,79272.0
2018-12-10 10:00:00,114.14,114.2,113.51,113.95,74451.0,114.14,114.2,113.51,113.95,74451.0
2018-12-10 10:05:00,114.03,114.53,114.03,114.33,72050.0,114.03,114.53,114.03,114.33,72050.0
2018-12-10 10:10:00,114.35,114.78,113.57,114.7,71474.0,114.35,114.78,113.57,114.7,71474.0
2018-12-10 10:15:00,114.73,115.37,114.61,115.37,74239.0,114.73,115.37,114.61,115.37,74239.0
2018-12-10 10:20:00,115.42,115.61,114.92,115.06,47414.0,115.42,115.61,114.92,115.06,47414.0
2018-12-10 10:25:00,115.07,115.1,114.19,114.63,41802.0,115.07,115.1,114.19,114.63,41802.0
2018-12-10 10:30:00,114.66,114.93,114.23,114.38,46874.0,114.66,114.93,114.23,114.38,46874.0
2018-12-10 10:35:00,114.4,114.51,114.12,114.13,32826.0,114.4,114.51,114.12,114.13,32826.0
2018-12-10 10:40:00,114.08,114.18,113.8,113.8,36479.0,114.08,114.18,113.8,113.8,36479.0
2018-12-10 10:45:00,113.8,114.6,113.72,114.49,25124.0,113.8,114.6,113.72,114.49,25124.0
2018-12-10 10:50:00,114.58,115.0,113.77,113.77,27350.0,114.58,115.0,113.77,113.77,27350.0
2018-12-10 10:55:00,113.85,114.3,113.85,114.2,14350.0,113.85,114.3,113.85,114.2,14350.0
2018-12-10 11:00:00,114.29,114.36,113.06,113.22,30688.0,114.29,114.36,113.06,113.22,30688.0
2018-12-10 11:05:00,113.29,113.78,113.14,113.7,30108.0,113.29,113.78,113.14,113.7,30108.0
2018-12-10 11:10:00,113.7,113.72,113.13,113.41,44552.0,113.7,113.72,113.13,113.41,44552.0
2018-12-10 11:15:00,113.42,113.56,112.57,112.92,40453.0,113.42,113.56,112.57,112.92,40453.0
2018-12-10 11:20:00,113.03,113.15,112.36,112.4,51694.0,113.03,113.15,112.36,112.4,51694.0
2018-12-10 11:25:00,112.44,113.08,112.43,112.92,24790.0,112.44,113.08,112.43,112.92,24790.0
2018-12-10 11:30:00,112.81,113.61,112.81,113.38,36948.0,112.81,113.61,112.81,113.38,36948.0
2018-12-10 11:35:00,113.39,114.49,113.38,114.21,58738.0,113.39,114.49,113.38,114.21,58738.0
2018-12-10 11:40:00,114.15,114.24,113.74,114.09,29047.0,114.15,114.24,113.74,114.09,29047.0
2018-12-10 11:45:00,114.08,114.74,114.08,114.44,47670.0,114.08,114.74,114.08,114.44,47670.0
2018-12-10 11:50:00,114.39,114.73,114.3,114.37,19132.0,114.39,114.73,114.3,114.37,19132.0
2018-12-10 11:55:00,114.49,114.8,113.83,114.14,26921.0,114.49,114.8,113.83,114.14,26921.0
2018-12-10 12:00:00,114.05,114.07,113.31,113.46,22750.0,114.05,114.07,113.31,113.46,22750.0
2018-12-10 12:05:00,113.38,113.81,113.25,113.71,21560.0,113.38,113.81,113.25,113.71,21560.0
2018-12-10 12:10:00,113.63,114.09,113.47,113.96,12774.0,113.63,114.09,113.47,113.96,12774.0
2018-12-10 12:15:00,114.03,114.08,113.5,113.55,12088.0,114.03,114.08,113.5,113.55,12088.0
2018-12-10 12:20:00,113.52,113.55,113.3,113.36,15188.0,113.52,113.55,113.3,113.36,15188.0
2018-12-10 12:25:00,113.37,113.65,113.33,113.48,9443.0,113.37,113.65,113.33,113.48,9443.0
2018-12-10 12:30:00,113.4,113.75,113.34,113.66,20316.0,113.4,113.75,113.34,113.66,20316.0
2018-12-10 12:35:00,113.65,114.57,113.59,114.37,32808.0,113.65,114.57,113.59,114.37,32808.0
2018-12-10 12:40:00,114.35,114.81,114.34,114.52,22978.0,114.35,114.81,114.34,114.52,22978.0
2018-12-10 12:45:00,114.46,114.55,114.23,114.55,13607.0,114.46,114.55,114.23,114.55,13607.0
2018-12-10 12:50:00,114.48,114.72,114.41,114.7,16650.0,114.48,114.72,114.41,114.7,16650.0
2018-12-10 12:55:00,114.63,114.77,114.46,114.68,13290.0,114.63,114.77,114.46,114.68,13290.0
2018-12-10 13:00:00,114.68,115.05,114.5,114.51,26396.0,114.68,115.05,114.5,114.51,26396.0
2018-12-10 13:05:00,114.5,114.54,114.0,114.01,19939.0,114.5,114.54,114.0,114.01,19939.0
2018-12-10 13:10:00,114.03,114.59,114.0,114.22,23047.0,114.03,114.59,114.0,114.22,23047.0
2018-12-10 13:15:00,114.21,114.47,114.19,114.35,9446.0,114.21,114.47,114.19,114.35,9446.0
2018-12-10 13:20:00,114.36,114.48,113.99,114.11,15079.0,114.36,114.48,113.99,114.11,15079.0
2018-12-10 13:25:00,114.01,114.2,113.85,113.88,10799.0,114.01,114.2,113.85,113.88,10799.0
2018-12-10 13:30:00,113.88,114.35,113.81,114.17,19072.0,113.88,114.35,113.81,114.17,19072.0
2018-12-10 13:35:00,114.3,114.57,114.17,114.17,18855.0,114.3,114.57,114.17,114.17,18855.0
2018-12-10 13:40:00,114.13,114.27,113.89,113.98,9506.0,114.13,114.27,113.89,113.98,9506.0
2018-12-10 13:45:00,113.95,114.29,113.92,114.22,15374.0,113.95,114.29,113.92,114.22,15374.0
2018-12-10 13:50:00,114.23,114.59,114.2,114.28,15624.0,114.23,114.59,114.2,114.28,15624.0
2018-12-10 13:55:00,114.33,114.34,114.22,114.26,15304.0,114.33,114.34,114.22,114.26,15304.0
2018-12-10 14:00:00,114.26,115.05,114.25,114.79,34240.0,114.26,115.05,114.25,114.79,34240.0
2018-12-10 14:05:00,114.8,115.18,114.8,115.04,21286.0,114.8,115.18,114.8,115.04,21286.0
2018-12-10 14:10:00,115.06,115.28,114.99,115.15,31555.0,115.06,115.28,114.99,115.15,31555.0
2018-12-10 14:15:00,115.15,115.4,114.6,114.68,28258.0,115.15,115.4,114.6,114.68,28258.0
2018-12-10 14:20:00,114.59,114.88,114.44,114.52,18319.0,114.59,114.88,114.44,114.52,18319.0
2018-12-10 14:25:00,114.43,114.81,114.41,114.56,16910.0,114.43,114.81,114.41,114.56,16910.0
2018-12-10 14:30:00,114.6,115.15,114.54,115.11,16630.0,114.6,115.15,114.54,115.11,16630.0
2018-12-10 14:35:00,115.11,115.25,114.95,114.96,16897.0,115.11,115.25,114.95,114.96,16897.0
2018-12-10 14:40:00,114.96,115.19,114.83,114.83,51562.0,114.96,115.19,114.83,114.83,51562.0
2018-12-10 14:45:00,114.89,115.31,114.84,115.3,21082.0,114.89,115.31,114.84,115.3,21082.0
2018-12-10 14:50:00,115.3,115.4,115.19,115.23,20955.0,115.3,115.4,115.19,115.23,20955.0
2018-12-10 14:55:00,115.22,115.48,114.72,114.75,28628.0,115.22,115.48,114.72,114.75,28628.0
2018-12-10 15:00:00,114.75,114.94,114.73,114.83,16406.0,114.75,114.94,114.73,114.83,16406.0
2018-12-10 15:05:00,114.82,114.91,114.69,114.84,22272.0,114.82,114.91,114.69,114.84,22272.0
2018-12-10 15:10:00,114.84,114.89,114.55,114.63,24878.0,114.84,114.89,114.55,114.63,24878.0
2018-12-10 15:15:00,114.62,114.62,114.37,114.5,20770.0,114.62,114.62,114.37,114.5,20770.0
2018-12-10 15:20:00,114.57,114.77,114.49,114.58,23246.0,114.57,114.77,114.49,114.58,23246.0
2018-12-10 15:25:00,114.58,115.23,114.58,115.23,20829.0,114.58,115.23,114.58,115.23,20829.0
2018-12-10 15:30:00,115.23,115.74,115.19,115.73,59683.0,115.23,115.74,115.19,115.73,59683.0
2018-12-10 15:35:00,115.73,115.79,115.61,115.68,31922.0,115.73,115.79,115.61,115.68,31922.0
2018-12-10 15:40:00,115.66,115.68,115.12,115.25,57565.0,115.66,115.68,115.12,115.25,57565.0
2018-12-10 15:45:00,115.25,115.45,115.22,115.26,61892.0,115.25,115.45,115.22,115.26,61892.0
2018-12-10 15:50:00,115.26,115.28,115.03,115.21,63684.0,115.26,115.28,115.03,115.21,63684.0
2018-12-10 15:55:00,115.17,115.29,115.01,115.01,71898.0,115.17,115.29,115.01,115.01,71898.0
2018-12-11 09:30:00,117.03,119.11,117.03,117.93,161817.0,117.03,119.11,117.03,117.93,161817.0
2018-12-11 09:35:00,118.0,118.45,117.66,118.22,92896.0,118.0,118.45,117.66,118.22,92896.0
2018-12-11 09:40:00,118.15,119.62,118.15,119.27,95333.0,118.15,119.62,118.15,119.27,95333.0
2018-12-11 09:45:00,119.23,119.94,119.04,119.64,73887.0,119.23,119.94,119.04,119.64,73887.0
2018-12-11 09:50:00,119.7,119.85,119.21,119.43,92351.0,119.7,119.85,119.21,119.43,92351.0
2018-12-11 09:55:00,119.43,119.53,118.44,118.55,43941.0,119.43,119.53,118.44,118.55,43941.0
2018-12-11 10:00:00,118.42,118.97,118.25,118.46,38741.0,118.42,118.97,118.25,118.46,38741.0
2018-12-11 10:05:00,118.41,118.46,117.65,118.0,64866.0,118.41,118.46,117.65,118.0,64866.0
2018-12-11 10:10:00,117.88,117.9,116.95,117.77,44463.0,117.88,117.9,116.95,117.77,44463.0
2018-12-11 10:15:00,117.73,118.18,117.51,118.12,24306.0,117.73,118.18,117.51,118.12,24306.0
2018-12-11 10:20:00,118.13,118.76,117.98,118.76,55975.0,118.13,118.76,117.98,118.76,55975.0
2018-12-11 10:25:00,118.82,119.13,118.33,118.64,37664.0,118.82,119.13,118.33,118.64,37664.0
2018-12-11 10:30:00,118.72,118.84,118.44,118.82,25278.0,118.72,118.84,118.44,118.82,25278.0
2018-12-11 10:35:00,118.73,118.84,118.41,118.75,23394.0,118.73,118.84,118.41,118.75,23394.0
2018-12-11 10:40:00,118.68,119.13,118.64,118.87,34402.0,118.68,119.13,118.64,118.87,34402.0
2018-12-11 10:45:00,118.83,119.09,118.16,118.2,32914.0,118.83,119.09,118.16,118.2,32914.0
2018-12-11 10:50:00,118.26,118.3,118.0,118.28,34355.0,118.26,118.3,118.0,118.28,34355.0
2018-12-11 10:55:00,118.29,118.5,118.01,118.34,38764.0,118.29,118.5,118.01,118.34,38764.0
2018-12-11 11:00:00,118.26,118.41,118.0,118.17,25663.0,118.26,118.41,118.0,118.17,25663.0
2018-12-11 11:05:00,118.26,118.76,118.18,118.56,20413.0,118.26,118.76,118.18,118.56,20413.0
2018-12-11 11:10:00,118.65,118.67,118.17,118.22,13165.0,118.65,118.67,118.17,118.22,13165.0
2018-12-11 11:15:00,118.22,118.32,117.99,118.28,16501.0,118.22,118.32,117.99,118.28,16501.0
2018-12-11 11:20:00,118.2,118.51,118.13,118.5,13129.0,118.2,118.51,118.13,118.5,13129.0
2018-12-11 11:25:00,118.49,118.62,118.31,118.45,20946.0,118.49,118.62,118.31,118.45,20946.0
2018-12-11 11:30:00,118.54,118.8,117.94,118.07,17766.0,118.54,118.8,117.94,118.07,17766.0
2018-12-11 11:35:00,118.04,118.43,117.9,118.21,21066.0,118.04,118.43,117.9,118.21,21066.0
2018-12-11 11:40:00,118.18,118.18,117.63,118.0,26767.0,118.18,118.18,117.63,118.0,26767.0
2018-12-11 11:45:00,117.93,118.15,117.88,118.1,14231.0,117.93,118.15,117.88,118.1,14231.0
2018-12-11 11:50:00,118.05,118.33,118.0,118.3,16537.0,118.05,118.33,118.0,118.3,16537.0
2018-12-11 11:55:00,118.3,118.34,118.04,118.04,11850.0,118.3,118.34,118.04,118.04,11850.0
2018-12-11 12:00:00,118.08,118.13,117.62,117.62,15469.0,118.08,118.13,117.62,117.62,15469.0
2018-12-11 12:05:00,117.72,117.74,117.28,117.35,22889.0,117.72,117.74,117.28,117.35,22889.0
2018-12-11 12:10:00,117.3,117.36,117.12,117.31,15389.0,117.3,117.36,117.12,117.31,15389.0
2018-12-11 12:15:00,117.24,117.32,117.04,117.13,27095.0,117.24,117.32,117.04,117.13,27095.0
2018-12-11 12:20:00,117.07,117.63,117.07,117.63,14850.0,117.07,117.63,117.07,117.63,14850.0
2018-12-11 12:25:00,117.53,117.63,117.44,117.58,10516.0,117.53,117.63,117.44,117.58,10516.0
2018-12-11 12:30:00,117.56,117.93,117.45,117.68,56632.0,117.56,117.93,117.45,117.68,56632.0
2018-12-11 12:35:00,117.68,117.75,117.56,117.72,8335.0,117.68,117.75,117.56,117.72,8335.0
2018-12-11 12:40:00,117.72,118.13,117.58,118.0,16810.0,117.72,118.13,117.58,118.0,16810.0
2018-12-11 12:45:00,118.0,118.18,117.76,118.13,19234.0,118.0,118.18,117.76,118.13,19234.0
2018-12-11 12:50:00,118.12,118.24,118.0,118.09,13898.0,118.12,118.24,118.0,118.09,13898.0
2018-12-11 12:55:00,118.02,118.22,117.89,118.02,27974.0,118.02,118.22,117.89,118.02,27974.0
2018-12-11 13:00:00,118.0,118.09,117.86,117.99,19345.0,118.0,118.09,117.86,117.99,19345.0
2018-12-11 13:05:00,117.91,118.17,117.91,118.0,12811.0,117.91,118.17,117.91,118.0,12811.0
2018-12-11 13:10:00,118.0,118.09,117.67,117.92,24188.0,118.0,118.09,117.67,117.92,24188.0
2018-12-11 13:15:00,117.98,118.09,117.71,118.09,12399.0,117.98,118.09,117.71,118.09,12399.0
2018-12-11 13:20:00,118.1,118.22,117.7,117.83,18318.0,118.1,118.22,117.7,117.83,18318.0
2018-12-11 13:25:00,117.83,117.83,117.44,117.49,21498.0,117.83,117.83,117.44,117.49,21498.0
2018-12-11 13:30:00,117.51,117.51,117.21,117.4,17426.0,117.51,117.51,117.21,117.4,17426.0
2018-12-11 13:35:00,117.39,117.54,117.31,117.32,7916.0,117.39,117.54,117.31,117.32,7916.0
2018-12-11 13:40:00,117.31,117.31,116.44,116.44,29370.0,117.31,117.31,116.44,116.44,29370.0
2018-12-11 13:45:00,116.53,116.53,116.14,116.25,34215.0,116.53,116.53,116.14,116.25,34215.0
2018-12-11 13:50:00,116.25,116.3,115.8,115.93,16361.0,116.25,116.3,115.8,115.93,16361.0
2018-12-11 13:55:00,115.92,116.34,115.92,116.06,20711.0,115.92,116.34,115.92,116.06,20711.0
2018-12-11 14:00:00,116.06,116.36,115.93,115.93,18456.0,116.06,116.36,115.93,115.93,18456.0
2018-12-11 14:05:00,115.92,116.2,115.84,115.94,27891.0,115.92,116.2,115.84,115.94,27891.0
2018-12-11 14:10:00,115.87,116.25,115.87,116.24,15993.0,115.87,116.25,115.87,116.24,15993.0
2018-12-11 14:15:00,116.17,116.38,116.07,116.31,19230.0,116.17,116.38,116.07,116.31,19230.0
2018-12-11 14:20:00,116.31,116.61,116.2,116.52,17019.0,116.31,116.61,116.2,116.52,17019.0
2018-12-11 14:25:00,116.58,117.39,116.47,117.39,17717.0,116.58,117.39,116.47,117.39,17717.0
2018-12-11 14:30:00,117.22,117.51,117.22,117.43,24997.0,117.22,117.51,117.22,117.43,24997.0
2018-12-11 14:35:00,117.42,117.55,117.18,117.38,19038.0,117.42,117.55,117.18,117.38,19038.0
2018-12-11 14:40:00,117.41,117.58,117.26,117.4,18210.0,117.41,117.58,117.26,117.4,18210.0
2018-12-11 14:45:00,117.37,117.66,117.32,117.43,20302.0,117.37,117.66,117.32,117.43,20302.0
2018-12-11 14:50:00,117.4,117.64,117.34,117.5,15200.0,117.4,117.64,117.34,117.5,15200.0
2018-12-11 14:55:00,117.52,117.6,117.48,117.55,23430.0,117.52,117.6,117.48,117.55,23430.0
2018-12-11 15:00:00,117.58,117.66,117.25,117.44,48770.0,117.58,117.66,117.25,117.44,48770.0
2018-12-11 15:05:00,117.41,117.89,117.26,117.81,24623.0,117.41,117.89,117.26,117.81,24623.0
2018-12-11 15:10:00,117.74,118.57,117.73,118.24,35407.0,117.74,118.57,117.73,118.24,35407.0
2018-12-11 15:15:00,118.26,118.37,117.94,118.0,28988.0,118.26,118.37,117.94,118.0,28988.0
2018-12-11 15:20:00,118.0,118.01,117.72,117.72,17873.0,118.0,118.01,117.72,117.72,17873.0
2018-12-11 15:25:00,117.74,117.8,117.55,117.55,18456.0,117.74,117.8,117.55,117.55,18456.0
2018-12-11 15:30:00,117.56,117.85,117.45,117.48,61337.0,117.56,117.85,117.45,117.48,61337.0
2018-12-11 15:35:00,117.47,117.47,116.86,116.86,29822.0,117.47,117.47,116.86,116.86,29822.0
2018-12-11 15:40:00,116.87,116.87,116.55,116.64,37104.0,116.87,116.87,116.55,116.64,37104.0
2018-12-11 15:45:00,116.65,116.93,116.65,116.7,30722.0,116.65,116.93,116.65,116.7,30722.0
2018-12-11 15:50:00,116.66,116.77,116.52,116.62,51427.0,116.66,116.77,116.52,116.62,51427.0
2018-12-11 15:55:00,116.63,116.95,116.58,116.86,135150.0,116.63,116.95,116.58,116.86,135150.0
2018-12-12 09:30:00,120.21,120.35,118.75,119.15,99634.0,120.21,120.35,118.75,119.15,99634.0
2018-12-12 09:35:00,118.85,119.8,118.5,119.59,80941.0,118.85,119.8,118.5,119.59,80941.0
2018-12-12 09:40:00,119.5,120.35,119.25,119.65,55464.0,119.5,120.35,119.25,119.65,55464.0
2018-12-12 09:45:00,119.84,120.16,118.8,119.03,72295.0,119.84,120.16,118.8,119.03,72295.0
2018-12-12 09:50:00,119.13,119.53,119.08,119.38,28855.0,119.13,119.53,119.08,119.38,28855.0
2018-12-12 09:55:00,119.38,119.8,119.38,119.57,38037.0,119.38,119.8,119.38,119.57,38037.0
2018-12-12 10:00:00,119.62,120.55,119.56,120.55,34745.0,119.62,120.55,119.56,120.55,34745.0
2018-12-12 10:05:00,120.55,121.06,120.02,120.27,54978.0,120.55,121.06,120.02,120.27,54978.0
2018-12-12 10:10:00,120.28,120.41,120.04,120.24,23242.0,120.28,120.41,120.04,120.24,23242.0
2018-12-12 10:15:00,120.18,120.46,119.55,120.34,23017.0,120.18,120.46,119.55,120.34,23017.0
2018-12-12 10:20:00,120.26,120.99,120.15,120.52,38083.0,120.26,120.99,120.15,120.52,38083.0
2018-12-12 10:25:00,120.52,120.93,120.22,120.41,36021.0,120.52,120.93,120.22,120.41,36021.0
2018-12-12 10:30:00,120.45,121.25,120.45,121.08,46129.0,120.45,121.25,120.45,121.08,46129.0
2018-12-12 10:35:00,120.9,121.24,120.87,120.98,35606.0,120.9,121.24,120.87,120.98,35606.0
2018-12-12 10:40:00,121.1,121.53,120.83,121.42,25307.0,121.1,121.53,120.83,121.42,25307.0
2018-12-12 10:45:00,121.48,121.85,121.37,121.8,43697.0,121.48,121.85,121.37,121.8,43697.0
2018-12-12 10:50:00,121.84,122.08,121.59,121.7,59976.0,121.84,122.08,121.59,121.7,59976.0
2018-12-12 10:55:00,121.74,122.27,121.7,121.81,37642.0,121.74,122.27,121.7,121.81,37642.0
2018-12-12 11:00:00,121.76,121.98,121.28,121.58,24173.0,121.76,121.98,121.28,121.58,24173.0
2018-12-12 11:05:00,121.54,121.91,121.48,121.9,20282.0,121.54,121.91,121.48,121.9,20282.0
2018-12-12 11:10:00,121.75,121.82,121.5,121.77,14361.0,121.75,121.82,121.5,121.77,14361.0
2018-12-12 11:15:00,121.76,122.1,121.57,121.96,18478.0,121.76,122.1,121.57,121.96,18478.0
2018-12-12 11:20:00,121.98,122.07,121.5,121.61,22846.0,121.98,122.07,121.5,121.61,22846.0
2018-12-12 11:25:00,121.7,121.88,121.4,121.4,29727.0,121.7,121.88,121.4,121.4,29727.0
2018-12-12 11:30:00,121.44,121.64,121.33,121.35,10065.0,121.44,121.64,121.33,121.35,10065.0
2018-12-12 11:35:00,121.27,121.47,121.11,121.35,39779.0,121.27,121.47,121.11,121.35,39779.0
2018-12-12 11:40:00,121.36,121.5,121.23,121.44,10483.0,121.36,121.5,121.23,121.44,10483.0
2018-12-12 11:45:00,121.51,121.97,121.47,121.97,12988.0,121.51,121.97,121.47,121.97,12988.0
2018-12-12 11:50:00,121.92,122.18,121.81,122.01,44291.0,121.92,122.18,121.81,122.01,44291.0
2018-12-12 11:55:00,122.03,122.18,121.71,122.12,16251.0,122.03,122.18,121.71,122.12,16251.0
2018-12-12 12:00:00,122.13,122.53,122.13,122.24,44819.0,122.13,122.53,122.13,122.24,44819.0
2018-12-12 12:05:00,122.14,122.24,121.84,122.17,22930.0,122.14,122.24,121.84,122.17,22930.0
2018-12-12 12:10:00,122.19,122.55,122.13,122.53,52369.0,122.19,122.55,122.13,122.53,52369.0
2018-12-12 12:15:00,122.5,122.5,122.06,122.4,57365.0,122.5,122.5,122.06,122.4,57365.0
2018-12-12 12:20:00,122.36,122.54,121.82,121.92,46365.0,122.36,122.54,121.82,121.92,46365.0
2018-12-12 12:25:00,121.94,122.08,121.59,122.08,34955.0,121.94,122.08,121.59,122.08,34955.0
2018-12-12 12:30:00,122.08,122.51,121.74,122.33,120197.0,122.08,122.51,121.74,122.33,120197.0
2018-12-12 12:35:00,122.36,122.42,122.15,122.27,27948.0,122.36,122.42,122.15,122.27,27948.0
2018-12-12 12:40:00,122.31,122.89,122.31,122.49,86899.0,122.31,122.89,122.31,122.49,86899.0
2018-12-12 12:45:00,122.37,123.19,122.37,123.11,41549.0,122.37,123.19,122.37,123.11,41549.0
2018-12-12 12:50:00,123.15,123.23,122.75,122.8,32210.0,123.15,123.23,122.75,122.8,32210.0
2018-12-12 12:55:00,122.83,123.07,122.74,122.83,35392.0,122.83,123.07,122.74,122.83,35392.0
2018-12-12 13:00:00,122.93,123.29,122.86,123.16,32800.0,122.93,123.29,122.86,123.16,32800.0
2018-12-12 13:05:00,123.16,123.37,123.0,123.35,53701.0,123.16,123.37,123.0,123.35,53701.0
2018-12-12 13:10:00,123.34,123.39,123.1,123.25,21957.0,123.34,123.39,123.1,123.25,21957.0
2018-12-12 13:15:00,123.28,123.53,122.66,122.73,44242.0,123.28,123.53,122.66,122.73,44242.0
2018-12-12 13:20:00,122.69,122.89,122.38,122.43,19807.0,122.69,122.89,122.38,122.43,19807.0
2018-12-12 13:25:00,122.39,122.86,122.14,122.75,48792.0,122.39,122.86,122.14,122.75,48792.0
2018-12-12 13:30:00,122.76,122.83,122.36,122.7,25182.0,122.76,122.83,122.36,122.7,25182.0
2018-12-12 13:35:00,122.64,122.74,122.29,122.52,17683.0,122.64,122.74,122.29,122.52,17683.0
2018-12-12 13:40:00,122.6,122.81,122.46,122.81,15553.0,122.6,122.81,122.46,122.81,15553.0
2018-12-12 13:45:00,122.86,122.91,122.66,122.85,28121.0,122.86,122.91,122.66,122.85,28121.0
2018-12-12 13:50:00,122.82,122.91,122.48,122.57,12300.0,122.82,122.91,122.48,122.57,12300.0
2018-12-12 13:55:00,122.44,122.64,122.28,122.53,18462.0,122.44,122.64,122.28,122.53,18462.0
2018-12-12 14:00:00,122.5,122.75,122.1,122.11,39640.0,122.5,122.75,122.1,122.11,39640.0
2018-12-12 14:05:00,122.14,122.68,122.06,122.56,55444.0,122.14,122.68,122.06,122.56,55444.0
2018-12-12 14:10:00,122.51,122.74,122.06,122.47,54527.0,122.51,122.74,122.06,122.47,54527.0
2018-12-12 14:15:00,122.47,122.94,122.33,122.82,43091.0,122.47,122.94,122.33,122.82,43091.0
2018-12-12 14:20:00,122.84,123.01,122.31,122.45,31925.0,122.84,123.01,122.31,122.45,31925.0
2018-12-12 14:25:00,122.52,122.55,121.82,121.99,17495.0,122.52,122.55,121.82,121.99,17495.0
2018-12-12 14:30:00,122.0,122.08,121.43,121.71,48435.0,122.0,122.08,121.43,121.71,48435.0
2018-12-12 14:35:00,121.78,122.82,121.73,122.79,111113.0,121.78,122.82,121.73,122.79,111113.0
2018-12-12 14:40:00,122.79,122.98,122.1,122.18,58256.0,122.79,122.98,122.1,122.18,58256.0
2018-12-12 14:45:00,122.11,122.57,121.99,122.18,65140.0,122.11,122.57,121.99,122.18,65140.0
2018-12-12 14:50:00,122.2,122.83,122.01,122.67,58133.0,122.2,122.83,122.01,122.67,58133.0
2018-12-12 14:55:00,122.68,123.16,122.47,122.57,60578.0,122.68,123.16,122.47,122.57,60578.0
2018-12-12 15:00:00,122.55,122.86,122.36,122.42,40686.0,122.55,122.86,122.36,122.42,40686.0
2018-12-12 15:05:00,122.37,122.79,122.34,122.79,18878.0,122.37,122.79,122.34,122.79,18878.0
2018-12-12 15:10:00,122.82,123.18,122.55,122.7,71110.0,122.82,123.18,122.55,122.7,71110.0
2018-12-12 15:15:00,122.66,122.66,122.11,122.11,24328.0,122.66,122.66,122.11,122.11,24328.0
2018-12-12 15:20:00,122.24,122.65,122.24,122.41,17560.0,122.24,122.65,122.24,122.41,17560.0
2018-12-12 15:25:00,122.38,122.64,122.29,122.35,18837.0,122.38,122.64,122.29,122.35,18837.0
2018-12-12 15:30:00,122.37,122.77,122.26,122.69,22303.0,122.37,122.77,122.26,122.69,22303.0
2018-12-12 15:35:00,122.69,123.44,122.63,123.41,70073.0,122.69,123.44,122.63,123.41,70073.0
2018-12-12 15:40:00,123.44,123.45,122.72,122.76,53014.0,123.44,123.45,122.72,122.76,53014.0
2018-12-12 15:45:00,122.69,123.34,122.57,123.17,101851.0,122.69,123.34,122.57,123.17,101851.0
2018-12-12 15:50:00,123.16,123.3,122.56,122.67,105353.0,123.16,123.3,122.56,122.67,105353.0
2018-12-12 15:55:00,122.64,122.7,122.45,122.65,106649.0,122.64,122.7,122.45,122.65,106649.0
2018-12-13 09:30:00,122.99,124.49,122.6,123.48,77593.0,122.99,124.49,122.6,123.48,77593.0
2018-12-13 09:35:00,123.29,124.44,123.19,124.44,46526.0,123.29,124.44,123.19,124.44,46526.0
2018-12-13 09:40:00,124.42,125.8,124.4,125.19,131469.0,124.42,125.8,124.4,125.19,131469.0
2018-12-13 09:45:00,125.05,125.4,124.43,124.5,87966.0,125.05,125.4,124.43,124.5,87966.0
2018-12-13 09:50:00,124.5,125.2,123.54,124.17,76591.0,124.5,125.2,123.54,124.17,76591.0
2018-12-13 09:55:00,124.22,124.83,123.79,124.03,52594.0,124.22,124.83,123.79,124.03,52594.0
2018-12-13 10:00:00,123.94,124.17,123.43,124.17,68392.0,123.94,124.17,123.43,124.17,68392.0
2018-12-13 10:05:00,124.17,124.24,122.96,122.97,65203.0,124.17,124.24,122.96,122.97,65203.0
2018-12-13 10:10:00,123.02,123.96,122.87,123.29,92110.0,123.02,123.96,122.87,123.29,92110.0
2018-12-13 10:15:00,123.47,123.58,122.3,122.39,46818.0,123.47,123.58,122.3,122.39,46818.0
2018-12-13 10:20:00,122.29,122.57,121.68,122.17,97610.0,122.29,122.57,121.68,122.17,97610.0
2018-12-13 10:25:00,122.3,122.92,122.07,122.07,80144.0,122.3,122.92,122.07,122.07,80144.0
2018-12-13 10:30:00,122.17,122.17,120.9,121.04,46769.0,122.17,122.17,120.9,121.04,46769.0
2018-12-13 10:35:00,120.99,121.42,120.03,120.03,61135.0,120.99,121.42,120.03,120.03,61135.0
2018-12-13 10:40:00,120.03,120.88,120.03,120.63,96657.0,120.03,120.88,120.03,120.63,96657.0
2018-12-13 10:45:00,120.56,121.66,120.4,120.71,119694.0,120.56,121.66,120.4,120.71,119694.0
2018-12-13 10:50:00,120.78,121.26,120.34,121.21,107288.0,120.78,121.26,120.34,121.21,107288.0
2018-12-13 10:55:00,121.15,121.68,120.97,121.42,50665.0,121.15,121.68,120.97,121.42,50665.0
2018-12-13 11:00:00,121.41,121.59,120.88,121.39,33725.0,121.41,121.59,120.88,121.39,33725.0
2018-12-13 11:05:00,121.47,122.36,121.15,122.22,64161.0,121.47,122.36,121.15,122.22,64161.0
2018-12-13 11:10:00,122.26,122.58,121.98,122.15,55398.0,122.26,122.58,121.98,122.15,55398.0
2018-12-13 11:15:00,122.05,122.45,121.49,121.57,78264.0,122.05,122.45,121.49,121.57,78264.0
2018-12-13 11:20:00,121.66,121.74,120.94,121.26,18536.0,121.66,121.74,120.94,121.26,18536.0
2018-12-13 11:25:00,120.96,121.47,120.74,120.74,10207.0,120.96,121.47,120.74,120.74,10207.0
2018-12-13 11:30:00,120.73,121.06,120.31,120.82,63439.0,120.73,121.06,120.31,120.82,63439.0
2018-12-13 11:35:00,120.75,120.83,120.29,120.29,37538.0,120.75,120.83,120.29,120.29,37538.0
2018-12-13 11:40:00,120.25,120.48,119.76,120.21,30009.0,120.25,120.48,119.76,120.21,30009.0
2018-12-13 11:45:00,120.3,120.3,119.23,119.24,33973.0,120.3,120.3,119.23,119.24,33973.0
2018-12-13 11:50:00,119.25,119.48,119.13,119.33,19523.0,119.25,119.48,119.13,119.33,19523.0
2018-12-13 11:55:00,119.46,120.23,119.46,119.86,59173.0,119.46,120.23,119.46,119.86,59173.0
2018-12-13 12:00:00,119.77,120.4,119.48,119.83,73611.0,119.77,120.4,119.48,119.83,73611.0
2018-12-13 12:05:00,119.84,120.1,119.14,119.85,54495.0,119.84,120.1,119.14,119.85,54495.0
2018-12-13 12:10:00,119.88,120.38,119.47,120.0,59358.0,119.88,120.38,119.47,120.0,59358.0
2018-12-13 12:15:00,120.02,120.02,119.48,119.91,12743.0,120.02,120.02,119.48,119.91,12743.0
2018-12-13 12:20:00,119.82,119.82,119.42,119.6,22027.0,119.82,119.82,119.42,119.6,22027.0
2018-12-13 12:25:00,119.6,119.74,119.4,119.51,24665.0,119.6,119.74,119.4,119.51,24665.0
2018-12-13 12:30:00,119.57,119.57,119.1,119.26,23927.0,119.57,119.57,119.1,119.26,23927.0
2018-12-13 12:35:00,119.26,119.73,119.21,119.61,22990.0,119.26,119.73,119.21,119.61,22990.0
2018-12-13 12:40:00,119.63,119.71,119.09,119.17,38223.0,119.63,119.71,119.09,119.17,38223.0
2018-12-13 12:45:00,119.12,119.36,119.03,119.15,33048.0,119.12,119.36,119.03,119.15,33048.0
2018-12-13 12:50:00,119.13,119.2,118.58,118.66,28403.0,119.13,119.2,118.58,118.66,28403.0
2018-12-13 12:55:00,118.62,118.85,118.35,118.64,48200.0,118.62,118.85,118.35,118.64,48200.0
2018-12-13 13:00:00,118.6,118.63,118.31,118.43,22126.0,118.6,118.63,118.31,118.43,22126.0
2018-12-13 13:05:00,118.52,118.65,118.29,118.64,22082.0,118.52,118.65,118.29,118.64,22082.0
2018-12-13 13:10:00,118.59,118.66,118.34,118.39,23731.0,118.59,118.66,118.34,118.39,23731.0
2018-12-13 13:15:00,118.34,118.65,118.26,118.37,24151.0,118.34,118.65,118.26,118.37,24151.0
2018-12-13 13:20:00,118.44,118.6,118.22,118.55,23768.0,118.44,118.6,118.22,118.55,23768.0
2018-12-13 13:25:00,118.55,119.28,118.41,119.19,53957.0,118.55,119.28,118.41,119.19,53957.0
2018-12-13 13:30:00,119.23,119.73,119.23,119.56,70482.0,119.23,119.73,119.23,119.56,70482.0
2018-12-13 13:35:00,119.58,120.25,119.38,119.75,78195.0,119.58,120.25,119.38,119.75,78195.0
2018-12-13 13:40:00,119.76,119.85,119.37,119.44,22519.0,119.76,119.85,119.37,119.44,22519.0
2018-12-13 13:45:00,119.39,119.76,119.18,119.71,65115.0,119.39,119.76,119.18,119.71,65115.0
2018-12-13 13:50:00,119.75,119.88,118.76,118.88,43091.0,119.75,119.88,118.76,118.88,43091.0
2018-12-13 13:55:00,118.87,119.07,118.77,118.77,11064.0,118.87,119.07,118.77,118.77,11064.0
2018-12-13 14:00:00,118.82,119.14,118.63,118.87,23530.0,118.82,119.14,118.63,118.87,23530.0
2018-12-13 14:05:00,118.89,119.07,118.28,118.5,32603.0,118.89,119.07,118.28,118.5,32603.0
2018-12-13 14:10:00,118.49,118.89,118.2,118.49,36115.0,118.49,118.89,118.2,118.49,36115.0
2018-12-13 14:15:00,118.57,118.67,118.15,118.58,23404.0,118.57,118.67,118.15,118.58,23404.0
2018-12-13 14:20:00,118.66,118.71,118.51,118.57,9365.0,118.66,118.71,118.51,118.57,9365.0
2018-12-13 14:25:00,118.54,119.02,118.51,118.85,32811.0,118.54,119.02,118.51,118.85,32811.0
2018-12-13 14:30:00,118.77,119.05,118.66,118.97,13047.0,118.77,119.05,118.66,118.97,13047.0
2018-12-13 14:35:00,118.9,118.9,118.42,118.8,14144.0,118.9,118.9,118.42,118.8,14144.0
2018-12-13 14:40:00,118.81,118.87,118.48,118.74,16272.0,118.81,118.87,118.48,118.74,16272.0
2018-12-13 14:45:00,118.71,118.84,118.6,118.61,11955.0,118.71,118.84,118.6,118.61,11955.0
2018-12-13 14:50:00,118.72,119.13,118.72,118.98,14656.0,118.72,119.13,118.72,118.98,14656.0
2018-12-13 14:55:00,119.05,119.12,118.89,118.9,20391.0,119.05,119.12,118.89,118.9,20391.0
2018-12-13 15:00:00,118.94,119.04,118.45,118.73,25842.0,118.94,119.04,118.45,118.73,25842.0
2018-12-13 15:05:00,118.73,118.73,118.25,118.25,15140.0,118.73,118.73,118.25,118.25,15140.0
2018-12-13 15:10:00,118.31,118.87,118.2,118.86,63737.0,118.31,118.87,118.2,118.86,63737.0
2018-12-13 15:15:00,118.89,119.53,118.89,119.4,92001.0,118.89,119.53,118.89,119.4,92001.0
2018-12-13 15:20:00,119.45,119.7,119.22,119.25,112654.0,119.45,119.7,119.22,119.25,112654.0
2018-12-13 15:25:00,119.25,119.74,119.19,119.44,78055.0,119.25,119.74,119.19,119.44,78055.0
2018-12-13 15:30:00,119.39,119.87,119.06,119.56,82301.0,119.39,119.87,119.06,119.56,82301.0
2018-12-13 15:35:00,119.54,119.56,119.1,119.25,25024.0,119.54,119.56,119.1,119.25,25024.0
2018-12-13 15:40:00,119.21,119.74,119.2,119.66,28516.0,119.21,119.74,119.2,119.66,28516.0
2018-12-13 15:45:00,119.66,119.71,119.26,119.61,58292.0,119.66,119.71,119.26,119.61,58292.0
2018-12-13 15:50:00,119.6,119.85,119.48,119.61,107559.0,119.6,119.85,119.48,119.61,107559.0
2018-12-13 15:55:00,119.63,120.31,119.63,120.23,235771.0,119.63,120.31,119.63,120.23,235771.0
2018-12-14 09:30:00,118.43,119.47,117.61,119.38,60860.0,118.43,119.47,117.61,119.38,60860.0
2018-12-14 09:35:00,119.4,120.68,119.31,120.5,30690.0,119.4,120.68,119.31,120.5,30690.0
2018-12-14 09:40:00,120.49,121.35,119.86,120.78,50123.0,120.49,121.35,119.86,120.78,50123.0
2018-12-14 09:45:00,120.93,121.59,120.9,121.17,29798.0,120.93,121.59,120.9,121.17,29798.0
2018-12-14 09:50:00,121.17,121.51,120.31,121.51,29641.0,121.17,121.51,120.31,121.51,29641.0
2018-12-14 09:55:00,121.39,121.57,120.97,121.48,23559.0,121.39,121.57,120.97,121.48,23559.0
2018-12-14 10:00:00,121.59,121.77,121.34,121.63,48528.0,121.59,121.77,121.34,121.63,48528.0
2018-12-14 10:05:00,121.63,122.08,121.47,121.63,35125.0,121.63,122.08,121.47,121.63,35125.0
2018-12-14 10:10:00,121.63,121.91,121.43,121.67,33141.0,121.63,121.91,121.43,121.67,33141.0
2018-12-14 10:15:00,121.71,122.15,121.49,121.69,17175.0,121.71,122.15,121.49,121.69,17175.0
2018-12-14 10:20:00,121.55,121.96,121.35,121.43,20055.0,121.55,121.96,121.35,121.43,20055.0
2018-12-14 10:25:00,121.38,121.5,120.46,121.45,48110.0,121.38,121.5,120.46,121.45,48110.0
2018-12-14 10:30:00,121.42,121.45,120.32,120.32,75453.0,121.42,121.45,120.32,120.32,75453.0
2018-12-14 10:35:00,120.31,120.98,120.13,120.93,39284.0,120.31,120.98,120.13,120.93,39284.0
2018-12-14 10:40:00,120.75,121.06,120.51,120.64,11178.0,120.75,121.06,120.51,120.64,11178.0
2018-12-14 10:45:00,120.53,120.94,120.53,120.74,24029.0,120.53,120.94,120.53,120.74,24029.0
2018-12-14 10:50:00,120.66,120.85,120.47,120.84,22484.0,120.66,120.85,120.47,120.84,22484.0
2018-12-14 10:55:00,120.77,120.78,120.45,120.5,15576.0,120.77,120.78,120.45,120.5,15576.0
2018-12-14 11:00:00,120.41,121.15,120.35,121.15,16350.0,120.41,121.15,120.35,121.15,16350.0
2018-12-14 11:05:00,121.15,121.28,120.81,120.87,29690.0,121.15,121.28,120.81,120.87,29690.0
2018-12-14 11:10:00,121.0,121.0,120.46,120.51,14065.0,121.0,121.0,120.46,120.51,14065.0
2018-12-14 11:15:00,120.48,120.78,120.26,120.7,17854.0,120.48,120.78,120.26,120.7,17854.0
2018-12-14 11:20:00,120.69,120.77,120.25,120.25,12107.0,120.69,120.77,120.25,120.25,12107.0
2018-12-14 11:25:00,120.28,120.48,120.03,120.41,10099.0,120.28,120.48,120.03,120.41,10099.0
2018-12-14 11:30:00,120.56,120.94,120.47,120.72,15981.0,120.56,120.94,120.47,120.72,15981.0
2018-12-14 11:35:00,120.68,120.75,120.3,120.7,20029.0,120.68,120.75,120.3,120.7,20029.0
2018-12-14 11:40:00,120.7,120.95,120.39,120.39,29124.0,120.7,120.95,120.39,120.39,29124.0
2018-12-14 11:45:00,120.34,120.45,120.0,120.26,27805.0,120.34,120.45,120.0,120.26,27805.0
2018-12-14 11:50:00,120.21,120.34,119.86,120.23,20820.0,120.21,120.34,119.86,120.23,20820.0
2018-12-14 11:55:00,120.35,120.37,119.7,119.71,21630.0,120.35,120.37,119.7,119.71,21630.0
2018-12-14 12:00:00,119.8,120.23,119.78,120.05,32983.0,119.8,120.23,119.78,120.05,32983.0
2018-12-14 12:05:00,120.1,120.17,119.66,119.67,18201.0,120.1,120.17,119.66,119.67,18201.0
2018-12-14 12:10:00,119.67,119.94,119.55,119.69,28958.0,119.67,119.94,119.55,119.69,28958.0
2018-12-14 12:15:00,119.64,120.0,119.61,120.0,18191.0,119.64,120.0,119.61,120.0,18191.0
2018-12-14 12:20:00,119.92,120.14,119.85,120.0,22324.0,119.92,120.14,119.85,120.0,22324.0
2018-12-14 12:25:00,119.98,120.02,119.71,119.94,12719.0,119.98,120.02,119.71,119.94,12719.0
2018-12-14 12:30:00,120.01,120.34,119.96,120.17,14619.0,120.01,120.34,119.96,120.17,14619.0
2018-12-14 12:35:00,120.16,120.27,119.98,120.07,28717.0,120.16,120.27,119.98,120.07,28717.0
2018-12-14 12:40:00,120.11,120.11,119.58,119.77,9400.0,120.11,120.11,119.58,119.77,9400.0
2018-12-14 12:45:00,119.75,119.95,119.68,119.79,7300.0,119.75,119.95,119.68,119.79,7300.0
2018-12-14 12:50:00,119.84,119.99,119.74,119.98,10491.0,119.84,119.99,119.74,119.98,10491.0
2018-12-14 12:55:00,120.04,120.1,119.68,119.93,21983.0,120.04,120.1,119.68,119.93,21983.0
2018-12-14 13:00:00,119.93,119.93,119.57,119.57,19417.0,119.93,119.93,119.57,119.57,19417.0
2018-12-14 13:05:00,119.55,120.15,119.55,120.1,21564.0,119.55,120.15,119.55,120.1,21564.0
2018-12-14 13:10:00,120.07,120.31,120.02,120.15,29218.0,120.07,120.31,120.02,120.15,29218.0
2018-12-14 13:15:00,120.19,120.25,119.65,119.65,16046.0,120.19,120.25,119.65,119.65,16046.0
2018-12-14 13:20:00,119.7,119.94,119.58,119.8,8310.0,119.7,119.94,119.58,119.8,8310.0
2018-12-14 13:25:00,119.76,120.24,119.73,119.95,38166.0,119.76,120.24,119.73,119.95,38166.0
2018-12-14 13:30:00,119.94,120.1,119.65,119.67,59579.0,119.94,120.1,119.65,119.67,59579.0
2018-12-14 13:35:00,119.65,119.83,119.24,119.3,14886.0,119.65,119.83,119.24,119.3,14886.0
2018-12-14 13:40:00,119.42,120.08,119.42,120.06,24799.0,119.42,120.08,119.42,120.06,24799.0
2018-12-14 13:45:00,119.96,120.06,119.27,119.45,47816.0,119.96,120.06,119.27,119.45,47816.0
2018-12-14 13:50:00,119.44,119.55,118.83,118.83,20824.0,119.44,119.55,118.83,118.83,20824.0
2018-12-14 13:55:00,118.97,119.23,118.87,118.9,8938.0,118.97,119.23,118.87,118.9,8938.0
2018-12-14 14:00:00,118.9,119.03,118.55,118.63,16106.0,118.9,119.03,118.55,118.63,16106.0
2018-12-14 14:05:00,118.63,118.91,118.63,118.85,14623.0,118.63,118.91,118.63,118.85,14623.0
2018-12-14 14:10:00,118.94,119.01,118.68,118.84,15180.0,118.94,119.01,118.68,118.84,15180.0
2018-12-14 14:15:00,118.81,119.2,118.79,119.2,20842.0,118.81,119.2,118.79,119.2,20842.0
2018-12-14 14:20:00,119.27,119.65,119.21,119.59,7700.0,119.27,119.65,119.21,119.59,7700.0
2018-12-14 14:25:00,119.59,119.66,119.3,119.64,13856.0,119.59,119.66,119.3,119.64,13856.0
2018-12-14 14:30:00,119.63,119.9,119.46,119.86,26434.0,119.63,119.9,119.46,119.86,26434.0
2018-12-14 14:35:00,119.81,119.83,119.01,119.05,19186.0,119.81,119.83,119.01,119.05,19186.0
2018-12-14 14:40:00,119.05,119.28,118.93,119.01,17308.0,119.05,119.28,118.93,119.01,17308.0
2018-12-14 14:45:00,119.04,119.19,118.88,118.91,16148.0,119.04,119.19,118.88,118.91,16148.0
2018-12-14 14:50:00,118.98,119.2,118.93,119.02,17454.0,118.98,119.2,118.93,119.02,17454.0
2018-12-14 14:55:00,119.05,119.39,119.0,119.35,30689.0,119.05,119.39,119.0,119.35,30689.0
2018-12-14 15:00:00,119.36,119.55,119.1,119.17,13873.0,119.36,119.55,119.1,119.17,13873.0
2018-12-14 15:05:00,119.06,119.15,118.85,118.87,18952.0,119.06,119.15,118.85,118.87,18952.0
2018-12-14 15:10:00,118.92,119.3,118.92,118.99,21121.0,118.92,119.3,118.92,118.99,21121.0
2018-12-14 15:15:00,119.0,119.35,118.88,119.35,57517.0,119.0,119.35,118.88,119.35,57517.0
2018-12-14 15:20:00,119.31,119.37,119.11,119.26,26353.0,119.31,119.37,119.11,119.26,26353.0
2018-12-14 15:25:00,119.29,119.46,118.84,119.02,30149.0,119.29,119.46,118.84,119.02,30149.0
2018-12-14 15:30:00,119.07,119.62,118.65,118.76,39501.0,119.07,119.62,118.65,118.76,39501.0
2018-12-14 15:35:00,118.8,119.25,118.75,118.88,48483.0,118.8,119.25,118.75,118.88,48483.0
2018-12-14 15:40:00,118.89,119.3,118.83,118.98,65727.0,118.89,119.3,118.83,118.98,65727.0
2018-12-14 15:45:00,118.94,119.44,118.8,119.26,67641.0,118.94,119.44,118.8,119.26,67641.0
2018-12-14 15:50:00,119.26,119.29,119.05,119.14,37811.0,119.26,119.29,119.05,119.14,37811.0
2018-12-14 15:55:00,119.14,119.26,119.0,119.18,72952.0,119.14,119.26,119.0,119.18,72952.0
2018-12-17 09:30:00,119.83,120.0,117.6,118.63,101326.0,119.83,120.0,117.6,118.63,101326.0
2018-12-17 09:35:00,118.54,119.45,118.54,119.17,47051.0,118.54,119.45,118.54,119.17,47051.0
2018-12-17 09:40:00,119.01,119.31,118.04,118.76,60435.0,119.01,119.31,118.04,118.76,60435.0
2018-12-17 09:45:00,118.78,119.46,118.05,118.15,46731.0,118.78,119.46,118.05,118.15,46731.0
2018-12-17 09:50:00,118.06,118.06,117.5,117.73,35755.0,118.06,118.06,117.5,117.73,35755.0
2018-12-17 09:55:00,117.78,118.2,117.51,118.09,47966.0,117.78,118.2,117.51,118.09,47966.0
2018-12-17 10:00:00,117.96,118.9,117.94,118.79,47516.0,117.96,118.9,117.94,118.79,47516.0
2018-12-17 10:05:00,118.79,119.33,118.67,119.21,39320.0,118.79,119.33,118.67,119.21,39320.0
2018-12-17 10:10:00,119.2,119.6,118.88,119.03,41862.0,119.2,119.6,118.88,119.03,41862.0
2018-12-17 10:15:00,119.04,119.31,118.71,119.12,17286.0,119.04,119.31,118.71,119.12,17286.0
2018-12-17 10:20:00,119.02,119.02,118.55,118.78,20628.0,119.02,119.02,118.55,118.78,20628.0
2018-12-17 10:25:00,118.87,119.83,118.77,119.34,27570.0,118.87,119.83,118.77,119.34,27570.0
2018-12-17 10:30:00,119.33,119.68,119.05,119.66,40626.0,119.33,119.68,119.05,119.66,40626.0
2018-12-17 10:35:00,119.65,120.1,119.37,119.98,40724.0,119.65,120.1,119.37,119.98,40724.0
2018-12-17 10:40:00,119.83,121.17,119.81,121.0,72101.0,119.83,121.17,119.81,121.0,72101.0
2018-12-17 10:45:00,121.0,121.19,120.46,120.57,57741.0,121.0,121.19,120.46,120.57,57741.0
2018-12-17 10:50:00,120.55,121.25,120.38,121.16,33008.0,120.55,121.25,120.38,121.16,33008.0
2018-12-17 10:55:00,121.23,121.65,121.19,121.45,44767.0,121.23,121.65,121.19,121.45,44767.0
2018-12-17 11:00:00,121.47,121.7,121.04,121.43,31598.0,121.47,121.7,121.04,121.43,31598.0
2018-12-17 11:05:00,121.5,121.77,121.44,121.68,29999.0,121.5,121.77,121.44,121.68,29999.0
2018-12-17 11:10:00,121.62,121.7,121.14,121.5,22343.0,121.62,121.7,121.14,121.5,22343.0
2018-12-17 11:15:00,121.61,121.71,121.43,121.49,13552.0,121.61,121.71,121.43,121.49,13552.0
2018-12-17 11:20:00,121.5,121.56,121.13,121.21,19988.0,121.5,121.56,121.13,121.21,19988.0
2018-12-17 11:25:00,121.31,121.71,121.18,121.37,22027.0,121.31,121.71,121.18,121.37,22027.0
2018-12-17 11:30:00,121.29,121.29,121.0,121.03,43422.0,121.29,121.29,121.0,121.03,43422.0
2018-12-17 11:35:00,120.98,121.05,120.79,120.86,20961.0,120.98,121.05,120.79,120.86,20961.0
2018-12-17 11:40:00,120.84,120.84,120.32,120.73,35648.0,120.84,120.84,120.32,120.73,35648.0
2018-12-17 11:45:00,120.73,121.16,120.61,121.16,10162.0,120.73,121.16,120.61,121.16,10162.0
2018-12-17 11:50:00,121.18,121.64,120.99,121.32,20571.0,121.18,121.64,120.99,121.32,20571.0
2018-12-17 11:55:00,121.33,122.0,121.32,121.83,35547.0,121.33,122.0,121.32,121.83,35547.0
2018-12-17 12:00:00,121.82,121.99,121.52,121.65,17073.0,121.82,121.99,121.52,121.65,17073.0
2018-12-17 12:05:00,121.62,121.82,121.53,121.6,30900.0,121.62,121.82,121.53,121.6,30900.0
2018-12-17 12:10:00,121.6,121.92,121.18,121.18,42838.0,121.6,121.92,121.18,121.18,42838.0
2018-12-17 12:15:00,121.12,121.13,120.85,121.08,18564.0,121.12,121.13,120.85,121.08,18564.0
2018-12-17 12:20:00,121.08,121.15,120.58,120.75,36614.0,121.08,121.15,120.58,120.75,36614.0
2018-12-17 12:25:00,120.67,120.91,120.6,120.73,30151.0,120.67,120.91,120.6,120.73,30151.0
2018-12-17 12:30:00,120.82,120.82,119.73,119.73,16946.0,120.82,120.82,119.73,119.73,16946.0
2018-12-17 12:35:00,119.87,120.39,119.67,120.39,40178.0,119.87,120.39,119.67,120.39,40178.0
2018-12-17 12:40:00,120.29,120.5,120.09,120.44,31097.0,120.29,120.5,120.09,120.44,31097.0
2018-12-17 12:45:00,120.35,121.0,120.34,120.5,35456.0,120.35,121.0,120.34,120.5,35456.0
2018-12-17 12:50:00,120.49,120.5,119.9,120.12,16261.0,120.49,120.5,119.9,120.12,16261.0
2018-12-17 12:55:00,120.14,120.22,119.65,119.65,16833.0,120.14,120.22,119.65,119.65,16833.0
2018-12-17 13:00:00,119.6,119.72,119.48,119.63,15010.0,119.6,119.72,119.48,119.63,15010.0
2018-12-17 13:05:00,119.62,120.02,119.53,119.88,18416.0,119.62,120.02,119.53,119.88,18416.0
2018-12-17 13:10:00,119.89,119.94,119.63,119.89,12420.0,119.89,119.94,119.63,119.89,12420.0
2018-12-17 13:15:00,119.84,119.89,119.53,119.59,15905.0,119.84,119.89,119.53,119.59,15905.0
2018-12-17 13:20:00,119.51,119.8,119.15,119.75,21592.0,119.51,119.8,119.15,119.75,21592.0
2018-12-17 13:25:00,119.72,119.8,119.55,119.62,10600.0,119.72,119.8,119.55,119.62,10600.0
2018-12-17 13:30:00,119.61,119.85,119.61,119.66,49739.0,119.61,119.85,119.61,119.66,49739.0
2018-12-17 13:35:00,119.68,119.88,119.62,119.83,30174.0,119.68,119.88,119.62,119.83,30174.0
2018-12-17 13:40:00,119.85,120.43,119.81,120.14,24531.0,119.85,120.43,119.81,120.14,24531.0
2018-12-17 13:45:00,120.17,120.17,119.66,119.7,9906.0,120.17,120.17,119.66,119.7,9906.0
2018-12-17 13:50:00,119.68,119.83,119.54,119.63,13693.0,119.68,119.83,119.54,119.63,13693.0
2018-12-17 13:55:00,119.62,119.87,119.58,119.62,21555.0,119.62,119.87,119.58,119.62,21555.0
2018-12-17 14:00:00,119.65,119.79,119.18,119.26,30657.0,119.65,119.79,119.18,119.26,30657.0
2018-12-17 14:05:00,119.37,119.39,118.85,118.99,41362.0,119.37,119.39,118.85,118.99,41362.0
2018-12-17 14:10:00,118.87,119.12,118.67,119.12,17943.0,118.87,119.12,118.67,119.12,17943.0
2018-12-17 14:15:00,119.07,119.32,118.79,119.13,20363.0,119.07,119.32,118.79,119.13,20363.0
2018-12-17 14:20:00,119.18,119.47,119.0,119.08,26380.0,119.18,119.47,119.0,119.08,26380.0
2018-12-17 14:25:00,119.07,119.16,118.88,119.01,16218.0,119.07,119.16,118.88,119.01,16218.0
2018-12-17 14:30:00,119.03,119.33,118.92,119.16,13488.0,119.03,119.33,118.92,119.16,13488.0
2018-12-17 14:35:00,119.23,119.23,118.94,119.05,23193.0,119.23,119.23,118.94,119.05,23193.0
2018-12-17 14:40:00,119.08,119.33,119.05,119.06,13340.0,119.08,119.33,119.05,119.06,13340.0
2018-12-17 14:45:00,119.1,119.65,119.0,119.48,32977.0,119.1,119.65,119.0,119.48,32977.0
2018-12-17 14:50:00,119.37,119.44,118.92,119.02,10202.0,119.37,119.44,118.92,119.02,10202.0
2018-12-17 14:55:00,119.0,119.15,118.89,118.99,12351.0,119.0,119.15,118.89,118.99,12351.0
2018-12-17 15:00:00,118.92,119.03,118.71,118.77,16161.0,118.92,119.03,118.71,118.77,16161.0
2018-12-17 15:05:00,118.72,119.03,118.67,118.7,18989.0,118.72,119.03,118.67,118.7,18989.0
2018-12-17 15:10:00,118.61,119.16,118.61,119.01,27440.0,118.61,119.16,118.61,119.01,27440.0
2018-12-17 15:15:00,118.98,119.56,118.98,119.37,29734.0,118.98,119.56,118.98,119.37,29734.0
2018-12-17 15:20:00,119.39,119.52,118.64,118.84,57197.0,119.39,119.52,118.64,118.84,57197.0
2018-12-17 15:25:00,118.83,118.85,118.11,118.66,47508.0,118.83,118.85,118.11,118.66,47508.0
2018-12-17 15:30:00,118.61,118.72,118.22,118.36,21216.0,118.61,118.72,118.22,118.36,21216.0
2018-12-17 15:35:00,118.31,118.35,118.02,118.13,23211.0,118.31,118.35,118.02,118.13,23211.0
2018-12-17 15:40:00,118.06,118.16,117.79,117.89,52149.0,118.06,118.16,117.79,117.89,52149.0
2018-12-17 15:45:00,117.94,118.32,117.89,117.94,84417.0,117.94,118.32,117.89,117.94,84417.0
2018-12-17 15:50:00,117.9,118.65,117.9,118.61,97729.0,117.9,118.65,117.9,118.61,97729.0
2018-12-17 15:55:00,118.59,119.03,118.37,118.89,126618.0,118.59,119.03,118.37,118.89,126618.0
2018-12-18 09:30:00,120.02,120.39,118.84,118.85,51983.0,120.02,120.39,118.84,118.85,51983.0
2018-12-18 09:35:00,118.71,119.75,118.71,119.32,23400.0,118.71,119.75,118.71,119.32,23400.0
2018-12-18 09:40:00,119.69,120.7,119.6,120.53,42343.0,119.69,120.7,119.6,120.53,42343.0
2018-12-18 09:45:00,120.47,120.97,120.3,120.63,41491.0,120.47,120.97,120.3,120.63,41491.0
2018-12-18 09:50:00,120.43,121.77,120.22,121.35,50231.0,120.43,121.77,120.22,121.35,50231.0
2018-12-18 09:55:00,121.27,121.79,121.05,121.79,35559.0,121.27,121.79,121.05,121.79,35559.0
2018-12-18 10:00:00,121.62,121.84,121.03,121.15,42763.0,121.62,121.84,121.03,121.15,42763.0
2018-12-18 10:05:00,121.26,121.69,120.6,121.06,49860.0,121.26,121.69,120.6,121.06,49860.0
2018-12-18 10:10:00,121.06,121.48,120.96,121.44,18773.0,121.06,121.48,120.96,121.44,18773.0
2018-12-18 10:15:00,121.44,121.48,120.91,121.05,20033.0,121.44,121.48,120.91,121.05,20033.0
2018-12-18 10:20:00,121.14,121.18,120.15,120.42,27130.0,121.14,121.18,120.15,120.42,27130.0
2018-12-18 10:25:00,120.42,120.85,120.31,120.68,26600.0,120.42,120.85,120.31,120.68,26600.0
2018-12-18 10:30:00,120.67,122.41,120.67,122.03,162887.0,120.67,122.41,120.67,122.03,162887.0
2018-12-18 10:35:00,122.01,122.13,121.38,121.86,32109.0,122.01,122.13,121.38,121.86,32109.0
2018-12-18 10:40:00,121.87,121.92,120.57,120.67,22566.0,121.87,121.92,120.57,120.67,22566.0
2018-12-18 10:45:00,120.67,120.67,120.24,120.41,25463.0,120.67,120.67,120.24,120.41,25463.0
2018-12-18 10:50:00,120.48,120.62,120.05,120.17,26390.0,120.48,120.62,120.05,120.17,26390.0
2018-12-18 10:55:00,120.17,120.26,119.44,119.44,45145.0,120.17,120.26,119.44,119.44,45145.0
2018-12-18 11:00:00,119.53,119.67,119.12,119.2,47309.0,119.53,119.67,119.12,119.2,47309.0
2018-12-18 11:05:00,119.17,119.68,119.1,119.5,27051.0,119.17,119.68,119.1,119.5,27051.0
2018-12-18 11:10:00,119.5,119.56,119.06,119.29,28060.0,119.5,119.56,119.06,119.29,28060.0
2018-12-18 11:15:00,119.26,119.29,118.75,119.2,48249.0,119.26,119.29,118.75,119.2,48249.0
2018-12-18 11:20:00,119.21,119.24,118.78,118.86,25652.0,119.21,119.24,118.78,118.86,25652.0
2018-12-18 11:25:00,118.86,119.36,118.72,119.36,13221.0,118.86,119.36,118.72,119.36,13221.0
2018-12-18 11:30:00,119.36,119.5,118.97,119.25,12812.0,119.36,119.5,118.97,119.25,12812.0
2018-12-18 11:35:00,119.21,119.46,118.9,118.95,15478.0,119.21,119.46,118.9,118.95,15478.0
2018-12-18 11:40:00,118.9,119.66,118.88,119.52,27217.0,118.9,119.66,118.88,119.52,27217.0
2018-12-18 11:45:00,119.51,120.19,119.31,120.14,36270.0,119.51,120.19,119.31,120.14,36270.0
2018-12-18 11:50:00,120.04,120.22,119.61,120.14,30351.0,120.04,120.22,119.61,120.14,30351.0
2018-12-18 11:55:00,120.17,120.31,119.72,120.01,30749.0,120.17,120.31,119.72,120.01,30749.0
2018-12-18 12:00:00,119.93,120.0,119.23,119.42,46496.0,119.93,120.0,119.23,119.42,46496.0
2018-12-18 12:05:00,119.45,119.61,119.15,119.25,17818.0,119.45,119.61,119.15,119.25,17818.0
2018-12-18 12:10:00,119.31,119.72,119.24,119.38,12602.0,119.31,119.72,119.24,119.38,12602.0
2018-12-18 12:15:00,119.33,119.67,119.23,119.67,20796.0,119.33,119.67,119.23,119.67,20796.0
2018-12-18 12:20:00,119.67,119.8,119.42,119.67,15553.0,119.67,119.8,119.42,119.67,15553.0
2018-12-18 12:25:00,119.76,120.1,119.64,120.06,20559.0,119.76,120.1,119.64,120.06,20559.0
2018-12-18 12:30:00,120.0,120.2,119.77,119.83,15175.0,120.0,120.2,119.77,119.83,15175.0
2018-12-18 12:35:00,119.87,120.0,119.79,119.93,11415.0,119.87,120.0,119.79,119.93,11415.0
2018-12-18 12:40:00,119.82,120.04,119.72,119.85,22260.0,119.82,120.04,119.72,119.85,22260.0
2018-12-18 12:45:00,119.93,120.32,119.76,120.28,20197.0,119.93,120.32,119.76,120.28,20197.0
2018-12-18 12:50:00,120.16,120.72,120.05,120.52,22749.0,120.16,120.72,120.05,120.52,22749.0
2018-12-18 12:55:00,120.62,120.68,120.25,120.43,8102.0,120.62,120.68,120.25,120.43,8102.0
2018-12-18 13:00:00,120.37,120.97,120.12,120.7,32002.0,120.37,120.97,120.12,120.7,32002.0
2018-12-18 13:05:00,120.7,121.09,120.67,120.9,23085.0,120.7,121.09,120.67,120.9,23085.0
2018-12-18 13:10:00,121.09,121.13,120.52,120.53,35290.0,121.09,121.13,120.52,120.53,35290.0
2018-12-18 13:15:00,120.52,120.52,120.2,120.31,6395.0,120.52,120.52,120.2,120.31,6395.0
2018-12-18 13:20:00,120.31,120.6,120.21,120.37,13923.0,120.31,120.6,120.21,120.37,13923.0
2018-12-18 13:25:00,120.39,120.39,119.94,120.04,29312.0,120.39,120.39,119.94,120.04,29312.0
2018-12-18 13:30:00,120.0,120.0,119.54,119.62,7851.0,120.0,120.0,119.54,119.62,7851.0
2018-12-18 13:35:00,119.65,119.65,119.25,119.27,10845.0,119.65,119.65,119.25,119.27,10845.0
2018-12-18 13:40:00,119.29,119.5,119.23,119.35,15273.0,119.29,119.5,119.23,119.35,15273.0
2018-12-18 13:45:00,119.31,119.65,119.28,119.65,14250.0,119.31,119.65,119.28,119.65,14250.0
2018-12-18 13:50:00,119.63,119.64,119.3,119.41,19045.0,119.63,119.64,119.3,119.41,19045.0
2018-12-18 13:55:00,119.38,119.54,119.2,119.43,14470.0,119.38,119.54,119.2,119.43,14470.0
2018-12-18 14:00:00,119.48,119.69,119.47,119.62,10280.0,119.48,119.69,119.47,119.62,10280.0
2018-12-18 14:05:00,119.62,119.88,119.46,119.88,26897.0,119.62,119.88,119.46,119.88,26897.0
2018-12-18 14:10:00,119.89,120.23,119.52,119.73,52952.0,119.89,120.23,119.52,119.73,52952.0
2018-12-18 14:15:00,119.73,120.15,119.61,119.66,44386.0,119.73,120.15,119.61,119.66,44386.0
2018-12-18 14:20:00,119.73,119.74,119.3,119.4,13008.0,119.73,119.74,119.3,119.4,13008.0
2018-12-18 14:25:00,119.45,119.58,119.21,119.27,13335.0,119.45,119.58,119.21,119.27,13335.0
2018-12-18 14:30:00,119.21,119.9,119.21,119.48,58527.0,119.21,119.9,119.21,119.48,58527.0
2018-12-18 14:35:00,119.52,119.64,119.14,119.24,37373.0,119.52,119.64,119.14,119.24,37373.0
2018-12-18 14:40:00,119.21,119.56,119.06,119.13,48920.0,119.21,119.56,119.06,119.13,48920.0
2018-12-18 14:45:00,119.09,119.32,118.77,118.98,41121.0,119.09,119.32,118.77,118.98,41121.0
2018-12-18 14:50:00,118.97,119.13,118.86,118.95,15630.0,118.97,119.13,118.86,118.95,15630.0
2018-12-18 14:55:00,118.93,118.97,118.51,118.51,11760.0,118.93,118.97,118.51,118.51,11760.0
2018-12-18 15:00:00,118.53,118.89,118.38,118.73,20764.0,118.53,118.89,118.38,118.73,20764.0
2018-12-18 15:05:00,118.76,119.06,118.54,118.68,14692.0,118.76,119.06,118.54,118.68,14692.0
2018-12-18 15:10:00,118.72,118.97,118.58,118.81,15374.0,118.72,118.97,118.58,118.81,15374.0
2018-12-18 15:15:00,118.85,119.05,118.64,118.76,14583.0,118.85,119.05,118.64,118.76,14583.0
2018-12-18 15:20:00,118.67,118.89,118.55,118.8,22248.0,118.67,118.89,118.55,118.8,22248.0
2018-12-18 15:25:00,118.75,118.75,118.42,118.42,23478.0,118.75,118.75,118.42,118.42,23478.0
2018-12-18 15:30:00,118.5,119.03,118.43,118.87,33135.0,118.5,119.03,118.43,118.87,33135.0
2018-12-18 15:35:00,118.97,119.26,118.9,119.25,40587.0,118.97,119.26,118.9,119.25,40587.0
2018-12-18 15:40:00,119.24,119.57,119.12,119.2,33462.0,119.24,119.57,119.12,119.2,33462.0
2018-12-18 15:45:00,119.23,119.6,119.15,119.55,30882.0,119.23,119.6,119.15,119.55,30882.0
2018-12-18 15:50:00,119.55,119.86,119.46,119.75,52766.0,119.55,119.86,119.46,119.75,52766.0
2018-12-18 15:55:00,119.75,120.12,119.11,119.11,396063.0,119.75,120.12,119.11,119.11,396063.0
2018-12-19 09:30:00,119.52,120.56,119.5,119.79,49711.0,119.52,120.56,119.5,119.79,49711.0
2018-12-19 09:35:00,120.3,120.41,119.78,120.27,23637.0,120.3,120.41,119.78,120.27,23637.0
2018-12-19 09:40:00,120.14,120.4,119.56,119.87,21706.0,120.14,120.4,119.56,119.87,21706.0
2018-12-19 09:45:00,119.79,120.16,119.66,120.01,14569.0,119.79,120.16,119.66,120.01,14569.0
2018-12-19 09:50:00,120.1,120.52,119.92,120.26,22620.0,120.1,120.52,119.92,120.26,22620.0
2018-12-19 09:55:00,120.34,120.52,119.96,120.11,15218.0,120.34,120.52,119.96,120.11,15218.0
2018-12-19 10:00:00,120.2,120.38,119.99,120.25,13873.0,120.2,120.38,119.99,120.25,13873.0
2018-12-19 10:05:00,120.38,120.39,120.0,120.09,11750.0,120.38,120.39,120.0,120.09,11750.0
2018-12-19 10:10:00,120.09,120.45,119.89,120.44,17261.0,120.09,120.45,119.89,120.44,17261.0
2018-12-19 10:15:00,120.37,120.77,120.0,120.0,22510.0,120.37,120.77,120.0,120.0,22510.0
2018-12-19 10:20:00,120.05,120.67,120.05,120.29,11494.0,120.05,120.67,120.05,120.29,11494.0
2018-12-19 10:25:00,120.24,120.6,119.85,120.48,23905.0,120.24,120.6,119.85,120.48,23905.0
2018-12-19 10:30:00,120.56,120.63,120.0,120.01,18376.0,120.56,120.63,120.0,120.01,18376.0
2018-12-19 10:35:00,120.19,120.31,120.0,120.25,13410.0,120.19,120.31,120.0,120.25,13410.0
2018-12-19 10:40:00,120.2,120.45,120.14,120.15,7916.0,120.2,120.45,120.14,120.15,7916.0
2018-12-19 10:45:00,120.14,120.27,120.0,120.26,13655.0,120.14,120.27,120.0,120.26,13655.0
2018-12-19 10:50:00,120.14,120.33,120.03,120.25,10555.0,120.14,120.33,120.03,120.25,10555.0
2018-12-19 10:55:00,120.17,120.61,120.06,120.31,25402.0,120.17,120.61,120.06,120.31,25402.0
2018-12-19 11:00:00,120.38,120.48,120.13,120.34,17658.0,120.38,120.48,120.13,120.34,17658.0
2018-12-19 11:05:00,120.32,120.35,120.0,120.03,11502.0,120.32,120.35,120.0,120.03,11502.0
2018-12-19 11:10:00,120.04,120.22,119.97,120.03,9911.0,120.04,120.22,119.97,120.03,9911.0
2018-12-19 11:15:00,120.19,120.19,119.9,119.91,20773.0,120.19,120.19,119.9,119.91,20773.0
2018-12-19 11:20:00,120.02,120.15,119.89,120.12,9000.0,120.02,120.15,119.89,120.12,9000.0
2018-12-19 11:25:00,120.07,120.07,119.65,119.87,9191.0,120.07,120.07,119.65,119.87,9191.0
2018-12-19 11:30:00,119.73,119.87,119.28,119.67,22178.0,119.73,119.87,119.28,119.67,22178.0
2018-12-19 11:35:00,119.59,119.7,119.36,119.59,4927.0,119.59,119.7,119.36,119.59,4927.0
2018-12-19 11:40:00,119.49,119.62,119.13,119.3,7070.0,119.49,119.62,119.13,119.3,7070.0
2018-12-19 11:45:00,119.32,119.77,119.32,119.72,2561.0,119.32,119.77,119.32,119.72,2561.0
2018-12-19 11:50:00,119.78,119.92,119.64,119.81,7118.0,119.78,119.92,119.64,119.81,7118.0
2018-12-19 11:55:00,119.77,120.0,119.44,119.78,16981.0,119.77,120.0,119.44,119.78,16981.0
2018-12-19 12:00:00,119.87,119.87,119.6,119.72,4426.0,119.87,119.87,119.6,119.72,4426.0
2018-12-19 12:05:00,119.72,119.93,119.62,119.87,7599.0,119.72,119.93,119.62,119.87,7599.0
2018-12-19 12:10:00,119.81,120.1,119.7,119.9,15920.0,119.81,120.1,119.7,119.9,15920.0
2018-12-19 12:15:00,119.91,119.91,119.65,119.82,4442.0,119.91,119.91,119.65,119.82,4442.0
2018-12-19 12:20:00,119.78,119.82,119.5,119.7,9066.0,119.78,119.82,119.5,119.7,9066.0
2018-12-19 12:25:00,119.68,119.75,119.42,119.42,7400.0,119.68,119.75,119.42,119.42,7400.0
2018-12-19 12:30:00,119.41,119.54,119.28,119.28,6382.0,119.41,119.54,119.28,119.28,6382.0
2018-12-19 12:35:00,119.31,119.54,119.21,119.26,11904.0,119.31,119.54,119.21,119.26,11904.0
2018-12-19 12:40:00,119.34,119.55,119.3,119.3,7298.0,119.34,119.55,119.3,119.3,7298.0
2018-12-19 12:45:00,119.37,119.42,118.65,118.77,16745.0,119.37,119.42,118.65,118.77,16745.0
2018-12-19 12:50:00,118.78,119.19,118.62,118.93,13848.0,118.78,119.19,118.62,118.93,13848.0
2018-12-19 12:55:00,119.09,119.2,118.73,118.83,9100.0,119.09,119.2,118.73,118.83,9100.0
2018-12-19 13:00:00,118.88,119.01,118.75,118.89,5758.0,118.88,119.01,118.75,118.89,5758.0
2018-12-19 13:05:00,119.0,119.06,118.53,118.53,12812.0,119.0,119.06,118.53,118.53,12812.0
2018-12-19 13:10:00,118.53,118.77,118.5,118.59,13208.0,118.53,118.77,118.5,118.59,13208.0
2018-12-19 13:15:00,118.54,118.72,118.06,118.06,26735.0,118.54,118.72,118.06,118.06,26735.0
2018-12-19 13:20:00,118.28,118.44,117.66,117.66,19530.0,118.28,118.44,117.66,117.66,19530.0
2018-12-19 13:25:00,117.66,118.07,117.59,118.06,25118.0,117.66,118.07,117.59,118.06,25118.0
2018-12-19 13:30:00,118.07,118.29,117.86,117.99,13832.0,118.07,118.29,117.86,117.99,13832.0
2018-12-19 13:35:00,118.1,118.23,117.6,117.6,16246.0,118.1,118.23,117.6,117.6,16246.0
2018-12-19 13:40:00,117.76,118.07,117.67,118.03,17107.0,117.76,118.07,117.67,118.03,17107.0
2018-12-19 13:45:00,118.1,118.35,118.02,118.35,19750.0,118.1,118.35,118.02,118.35,19750.0
2018-12-19 13:50:00,118.24,118.51,118.13,118.42,18275.0,118.24,118.51,118.13,118.42,18275.0
2018-12-19 13:55:00,118.43,118.88,118.31,118.53,23668.0,118.43,118.88,118.31,118.53,23668.0
2018-12-19 14:00:00,118.65,118.98,116.54,116.95,73416.0,118.65,118.98,116.54,116.95,73416.0
2018-12-19 14:05:00,116.88,116.88,115.81,115.93,74536.0,116.88,116.88,115.81,115.93,74536.0
2018-12-19 14:10:00,116.04,116.08,115.03,115.28,55459.0,116.04,116.08,115.03,115.28,55459.0
2018-12-19 14:15:00,115.24,116.02,115.12,115.76,60125.0,115.24,116.02,115.12,115.76,60125.0
2018-12-19 14:20:00,115.99,116.72,115.61,116.6,68882.0,115.99,116.72,115.61,116.6,68882.0
2018-12-19 14:25:00,116.39,116.88,116.08,116.57,20362.0,116.39,116.88,116.08,116.57,20362.0
2018-12-19 14:30:00,116.84,117.67,116.61,117.38,32870.0,116.84,117.67,116.61,117.38,32870.0
2018-12-19 14:35:00,117.43,117.91,117.31,117.38,25307.0,117.43,117.91,117.31,117.38,25307.0
2018-12-19 14:40:00,117.42,117.52,116.0,116.15,50214.0,117.42,117.52,116.0,116.15,50214.0
2018-12-19 14:45:00,116.18,116.88,116.06,116.88,20550.0,116.18,116.88,116.06,116.88,20550.0
2018-12-19 14:50:00,116.87,116.87,115.68,115.84,30689.0,116.87,116.87,115.68,115.84,30689.0
2018-12-19 14:55:00,115.75,115.81,114.74,115.46,46100.0,115.75,115.81,114.74,115.46,46100.0
2018-12-19 15:00:00,115.46,115.56,114.46,114.57,38174.0,115.46,115.56,114.46,114.57,38174.0
2018-12-19 15:05:00,114.56,114.64,114.15,114.5,47989.0,114.56,114.64,114.15,114.5,47989.0
2018-12-19 15:10:00,114.53,115.08,114.2,115.02,44060.0,114.53,115.08,114.2,115.02,44060.0
2018-12-19 15:15:00,115.02,115.09,114.16,114.33,38087.0,115.02,115.09,114.16,114.33,38087.0
2018-12-19 15:20:00,114.44,115.23,114.25,115.09,54584.0,114.44,115.23,114.25,115.09,54584.0
2018-12-19 15:25:00,115.08,115.63,114.83,114.83,38861.0,115.08,115.63,114.83,114.83,38861.0
2018-12-19 15:30:00,114.85,115.39,114.74,115.23,19325.0,114.85,115.39,114.74,115.23,19325.0
2018-12-19 15:35:00,115.23,115.25,114.8,114.94,21944.0,115.23,115.25,114.8,114.94,21944.0
2018-12-19 15:40:00,114.93,115.02,114.57,115.02,30019.0,114.93,115.02,114.57,115.02,30019.0
2018-12-19 15:45:00,115.08,115.69,115.08,115.63,41539.0,115.08,115.69,115.08,115.63,41539.0
2018-12-19 15:50:00,115.63,116.03,115.6,115.84,73257.0,115.63,116.03,115.6,115.84,73257.0
2018-12-19 15:55:00,115.87,116.03,115.56,115.72,99671.0,115.87,116.03,115.56,115.72,99671.0
2018-12-20 09:30:00,114.83,115.95,114.26,115.84,45088.0,114.83,115.95,114.26,115.84,45088.0
2018-12-20 09:35:00,115.65,116.06,115.22,116.06,31780.0,115.65,116.06,115.22,116.06,31780.0
2018-12-20 09:40:00,116.0,116.0,114.31,114.78,60951.0,116.0,116.0,114.31,114.78,60951.0
2018-12-20 09:45:00,115.06,116.0,115.06,115.64,45303.0,115.06,116.0,115.06,115.64,45303.0
2018-12-20 09:50:00,115.63,116.3,115.54,115.54,20404.0,115.63,116.3,115.54,115.54,20404.0
2018-12-20 09:55:00,115.67,116.62,115.67,116.62,19847.0,115.67,116.62,115.67,116.62,19847.0
2018-12-20 10:00:00,116.62,117.19,116.6,117.16,23217.0,116.62,117.19,116.6,117.16,23217.0
2018-12-20 10:05:00,117.16,118.21,117.03,117.8,56815.0,117.16,118.21,117.03,117.8,56815.0
2018-12-20 10:10:00,117.5,117.6,116.82,117.02,11336.0,117.5,117.6,116.82,117.02,11336.0
2018-12-20 10:15:00,117.08,117.22,116.4,116.4,15305.0,117.08,117.22,116.4,116.4,15305.0
2018-12-20 10:20:00,116.47,116.88,116.26,116.8,15572.0,116.47,116.88,116.26,116.8,15572.0
2018-12-20 10:25:00,116.81,117.26,116.81,117.15,8151.0,116.81,117.26,116.81,117.15,8151.0
2018-12-20 10:30:00,116.95,117.32,116.79,116.82,10272.0,116.95,117.32,116.79,116.82,10272.0
2018-12-20 10:35:00,117.01,117.01,116.18,116.37,12969.0,117.01,117.01,116.18,116.37,12969.0
2018-12-20 10:40:00,116.48,117.0,116.38,116.85,14182.0,116.48,117.0,116.38,116.85,14182.0
2018-12-20 10:45:00,116.75,116.84,116.19,116.2,21133.0,116.75,116.84,116.19,116.2,21133.0
2018-12-20 10:50:00,116.28,116.54,116.22,116.23,12865.0,116.28,116.54,116.22,116.23,12865.0
2018-12-20 10:55:00,116.28,116.28,115.68,115.73,18976.0,116.28,116.28,115.68,115.73,18976.0
2018-12-20 11:00:00,115.69,115.94,115.49,115.94,14392.0,115.69,115.94,115.49,115.94,14392.0
2018-12-20 11:05:00,115.83,116.18,115.16,115.31,17540.0,115.83,116.18,115.16,115.31,17540.0
2018-12-20 11:10:00,115.39,115.69,114.83,115.59,30969.0,115.39,115.69,114.83,115.59,30969.0
2018-12-20 11:15:00,115.62,115.72,115.35,115.4,17304.0,115.62,115.72,115.35,115.4,17304.0
2018-12-20 11:20:00,115.48,115.48,114.77,115.02,23684.0,115.48,115.48,114.77,115.02,23684.0
2018-12-20 11:25:00,115.04,115.13,114.37,114.46,24382.0,115.04,115.13,114.37,114.46,24382.0
2018-12-20 11:30:00,114.6,114.78,114.26,114.29,32161.0,114.6,114.78,114.26,114.29,32161.0
2018-12-20 11:35:00,114.35,114.35,113.97,114.03,64585.0,114.35,114.35,113.97,114.03,64585.0
2018-12-20 11:40:00,114.13,114.3,113.74,113.74,49814.0,114.13,114.3,113.74,113.74,49814.0
2018-12-20 11:45:00,113.88,113.88,113.14,113.26,30948.0,113.88,113.88,113.14,113.26,30948.0
2018-12-20 11:50:00,113.27,113.74,112.82,113.44,20561.0,113.27,113.74,112.82,113.44,20561.0
2018-12-20 11:55:00,113.64,114.31,113.23,113.37,28512.0,113.64,114.31,113.23,113.37,28512.0
2018-12-20 12:00:00,113.44,113.74,113.12,113.57,34730.0,113.44,113.74,113.12,113.57,34730.0
2018-12-20 12:05:00,113.52,113.52,113.07,113.35,15339.0,113.52,113.52,113.07,113.35,15339.0
2018-12-20 12:10:00,113.32,113.87,113.31,113.49,21315.0,113.32,113.87,113.31,113.49,21315.0
2018-12-20 12:15:00,113.34,113.56,113.02,113.55,23838.0,113.34,113.56,113.02,113.55,23838.0
2018-12-20 12:20:00,113.47,113.74,113.3,113.74,32096.0,113.47,113.74,113.3,113.74,32096.0
2018-12-20 12:25:00,113.69,114.12,113.63,113.9,43767.0,113.69,114.12,113.63,113.9,43767.0
2018-12-20 12:30:00,113.87,113.9,113.57,113.76,24200.0,113.87,113.9,113.57,113.76,24200.0
2018-12-20 12:35:00,113.67,113.8,113.4,113.64,14652.0,113.67,113.8,113.4,113.64,14652.0
2018-12-20 12:40:00,113.57,114.12,113.48,113.5,13027.0,113.57,114.12,113.48,113.5,13027.0
2018-12-20 12:45:00,113.45,113.53,113.2,113.31,16911.0,113.45,113.53,113.2,113.31,16911.0
2018-12-20 12:50:00,113.44,113.59,113.27,113.48,16646.0,113.44,113.59,113.27,113.48,16646.0
2018-12-20 12:55:00,113.29,113.76,113.22,113.62,17647.0,113.29,113.76,113.22,113.62,17647.0
2018-12-20 13:00:00,113.64,113.64,113.3,113.41,11050.0,113.64,113.64,113.3,113.41,11050.0
2018-12-20 13:05:00,113.39,113.49,112.87,112.87,19425.0,113.39,113.49,112.87,112.87,19425.0
2018-12-20 13:10:00,112.85,113.57,112.76,113.57,16133.0,112.85,113.57,112.76,113.57,16133.0
2018-12-20 13:15:00,113.45,113.77,113.36,113.39,11919.0,113.45,113.77,113.36,113.39,11919.0
2018-12-20 13:20:00,113.43,114.06,113.4,114.06,28415.0,113.43,114.06,113.4,114.06,28415.0
2018-12-20 13:25:00,114.04,114.47,113.93,114.34,14072.0,114.04,114.47,113.93,114.34,14072.0
2018-12-20 13:30:00,114.28,114.37,114.05,114.05,10043.0,114.28,114.37,114.05,114.05,10043.0
2018-12-20 13:35:00,114.11,114.47,114.09,114.31,17488.0,114.11,114.47,114.09,114.31,17488.0
2018-12-20 13:40:00,114.29,114.39,113.99,114.36,5990.0,114.29,114.39,113.99,114.36,5990.0
2018-12-20 13:45:00,114.36,114.43,114.05,114.34,8931.0,114.36,114.43,114.05,114.34,8931.0
2018-12-20 13:50:00,114.32,114.36,113.99,113.99,7141.0,114.32,114.36,113.99,113.99,7141.0
2018-12-20 13:55:00,113.86,113.96,113.55,113.55,15267.0,113.86,113.96,113.55,113.55,15267.0
2018-12-20 14:00:00,113.61,113.62,112.68,112.8,32609.0,113.61,113.62,112.68,112.8,32609.0
2018-12-20 14:05:00,112.82,113.13,112.25,112.33,34056.0,112.82,113.13,112.25,112.33,34056.0
2018-12-20 14:10:00,112.25,112.26,111.34,111.71,52777.0,112.25,112.26,111.34,111.71,52777.0
2018-12-20 14:15:00,111.78,111.88,111.42,111.42,27057.0,111.78,111.88,111.42,111.42,27057.0
2018-12-20 14:20:00,111.45,112.21,111.34,111.91,42355.0,111.45,112.21,111.34,111.91,42355.0
2018-12-20 14:25:00,111.88,112.39,111.79,112.34,33878.0,111.88,112.39,111.79,112.34,33878.0
2018-12-20 14:30:00,112.32,112.68,112.28,112.6,27987.0,112.32,112.68,112.28,112.6,27987.0
2018-12-20 14:35:00,112.65,113.08,112.62,112.72,27521.0,112.65,113.08,112.62,112.72,27521.0
2018-12-20 14:40:00,112.85,113.96,112.83,113.96,29250.0,112.85,113.96,112.83,113.96,29250.0
2018-12-20 14:45:00,113.91,114.7,113.84,114.63,49800.0,113.91,114.7,113.84,114.63,49800.0
2018-12-20 14:50:00,114.68,114.8,114.35,114.57,33792.0,114.68,114.8,114.35,114.57,33792.0
2018-12-20 14:55:00,114.48,114.57,114.06,114.57,26385.0,114.48,114.57,114.06,114.57,26385.0
2018-12-20 15:00:00,114.58,114.8,114.44,114.52,78084.0,114.58,114.8,114.44,114.52,78084.0
2018-12-20 15:05:00,114.52,115.17,114.45,115.1,50382.0,114.52,115.17,114.45,115.1,50382.0
2018-12-20 15:10:00,115.19,115.56,114.93,115.48,35991.0,115.19,115.56,114.93,115.48,35991.0
2018-12-20 15:15:00,115.42,115.92,115.29,115.29,73751.0,115.42,115.92,115.29,115.29,73751.0
2018-12-20 15:20:00,115.29,116.53,115.23,116.45,92748.0,115.29,116.53,115.23,116.45,92748.0
2018-12-20 15:25:00,116.45,116.59,116.26,116.42,103458.0,116.45,116.59,116.26,116.42,103458.0
2018-12-20 15:30:00,116.39,116.65,115.79,115.9,65309.0,116.39,116.65,115.79,115.9,65309.0
2018-12-20 15:35:00,115.93,117.29,115.92,115.98,91816.0,115.93,117.29,115.92,115.98,91816.0
2018-12-20 15:40:00,116.07,116.07,115.01,115.08,36870.0,116.07,116.07,115.01,115.08,36870.0
2018-12-20 15:45:00,115.11,115.3,114.64,114.85,48351.0,115.11,115.3,114.64,114.85,48351.0
2018-12-20 15:50:00,114.81,115.08,114.64,115.0,44980.0,114.81,115.08,114.64,115.0,44980.0
2018-12-20 15:55:00,114.97,115.11,114.74,115.08,86148.0,114.97,115.11,114.74,115.08,86148.0
2018-12-21 09:30:00,116.76,117.89,116.26,116.82,72962.0,116.76,117.89,116.26,116.82,72962.0
2018-12-21 09:35:00,116.66,117.24,116.2,116.9,28177.0,116.66,117.24,116.2,116.9,28177.0
2018-12-21 09:40:00,116.96,118.2,116.83,117.45,82781.0,116.96,118.2,116.83,117.45,82781.0
2018-12-21 09:45:00,117.67,117.68,117.02,117.11,21632.0,117.67,117.68,117.02,117.11,21632.0
2018-12-21 09:50:00,117.03,117.12,116.28,116.31,27387.0,117.03,117.12,116.28,116.31,27387.0
2018-12-21 09:55:00,116.3,117.1,116.17,116.92,29032.0,116.3,117.1,116.17,116.92,29032.0
2018-12-21 10:00:00,116.98,117.16,116.35,116.67,36333.0,116.98,117.16,116.35,116.67,36333.0
2018-12-21 10:05:00,116.78,116.96,116.19,116.53,27789.0,116.78,116.96,116.19,116.53,27789.0
2018-12-21 10:10:00,116.53,117.98,116.53,117.86,32660.0,116.53,117.98,116.53,117.86,32660.0
2018-12-21 10:15:00,117.81,119.5,117.8,119.48,53293.0,117.81,119.5,117.8,119.48,53293.0
2018-12-21 10:20:00,119.46,119.75,118.74,118.84,80512.0,119.46,119.75,118.74,118.84,80512.0
2018-12-21 10:25:00,118.81,118.81,117.5,117.93,36838.0,118.81,118.81,117.5,117.93,36838.0
2018-12-21 10:30:00,117.91,118.09,117.44,117.62,22439.0,117.91,118.09,117.44,117.62,22439.0
2018-12-21 10:35:00,117.7,118.16,117.59,117.59,22902.0,117.7,118.16,117.59,117.59,22902.0
2018-12-21 10:40:00,117.5,117.83,117.16,117.83,22722.0,117.5,117.83,117.16,117.83,22722.0
2018-12-21 10:45:00,117.82,118.62,117.82,118.24,27278.0,117.82,118.62,117.82,118.24,27278.0
2018-12-21 10:50:00,118.31,118.43,117.78,117.9,19175.0,118.31,118.43,117.78,117.9,19175.0
2018-12-21 10:55:00,117.88,118.25,117.79,118.23,23131.0,117.88,118.25,117.79,118.23,23131.0
2018-12-21 11:00:00,118.1,118.24,117.66,117.67,35441.0,118.1,118.24,117.66,117.67,35441.0
2018-12-21 11:05:00,117.73,117.89,116.8,116.8,19688.0,117.73,117.89,116.8,116.8,19688.0
2018-12-21 11:10:00,116.74,117.3,116.74,117.28,25810.0,116.74,117.3,116.74,117.28,25810.0
2018-12-21 11:15:00,117.24,117.94,117.2,117.8,40041.0,117.24,117.94,117.2,117.8,40041.0
2018-12-21 11:20:00,117.82,118.14,117.66,118.04,21119.0,117.82,118.14,117.66,118.04,21119.0
2018-12-21 11:25:00,118.0,118.24,117.42,118.21,25923.0,118.0,118.24,117.42,118.21,25923.0
2018-12-21 11:30:00,118.24,118.34,117.9,118.0,19655.0,118.24,118.34,117.9,118.0,19655.0
2018-12-21 11:35:00,117.93,117.94,117.4,117.5,24299.0,117.93,117.94,117.4,117.5,24299.0
2018-12-21 11:40:00,117.48,117.52,117.14,117.52,14175.0,117.48,117.52,117.14,117.52,14175.0
2018-12-21 11:45:00,117.51,117.51,116.69,116.72,17981.0,117.51,117.51,116.69,116.72,17981.0
2018-12-21 11:50:00,116.8,117.28,116.71,116.96,42530.0,116.8,117.28,116.71,116.96,42530.0
2018-12-21 11:55:00,117.02,117.07,116.18,116.38,15940.0,117.02,117.07,116.18,116.38,15940.0
2018-12-21 12:00:00,116.31,116.35,116.11,116.19,16786.0,116.31,116.35,116.11,116.19,16786.0
2018-12-21 12:05:00,116.18,116.23,115.4,115.42,33533.0,116.18,116.23,115.4,115.42,33533.0
2018-12-21 12:10:00,115.44,115.56,115.09,115.19,34794.0,115.44,115.56,115.09,115.19,34794.0
2018-12-21 12:15:00,115.19,115.45,114.77,114.77,40161.0,115.19,115.45,114.77,114.77,40161.0
2018-12-21 12:20:00,114.71,115.04,114.64,115.0,34422.0,114.71,115.04,114.64,115.0,34422.0
2018-12-21 12:25:00,114.88,115.0,114.43,114.72,26459.0,114.88,115.0,114.43,114.72,26459.0
2018-12-21 12:30:00,114.77,114.79,114.16,114.51,33201.0,114.77,114.79,114.16,114.51,33201.0
2018-12-21 12:35:00,114.55,115.55,114.55,115.48,10732.0,114.55,115.55,114.55,115.48,10732.0
2018-12-21 12:40:00,115.5,115.73,115.14,115.14,18840.0,115.5,115.73,115.14,115.14,18840.0
2018-12-21 12:45:00,115.24,115.75,115.23,115.33,33824.0,115.24,115.75,115.23,115.33,33824.0
2018-12-21 12:50:00,115.4,115.41,114.56,114.61,12095.0,115.4,115.41,114.56,114.61,12095.0
2018-12-21 12:55:00,114.59,114.85,114.29,114.29,20687.0,114.59,114.85,114.29,114.29,20687.0
2018-12-21 13:00:00,114.35,114.87,114.29,114.7,18802.0,114.35,114.87,114.29,114.7,18802.0
2018-12-21 13:05:00,114.69,114.69,114.03,114.31,15831.0,114.69,114.69,114.03,114.31,15831.0
2018-12-21 13:10:00,114.35,114.72,114.34,114.62,16543.0,114.35,114.72,114.34,114.62,16543.0
2018-12-21 13:15:00,114.68,114.84,114.23,114.43,24427.0,114.68,114.84,114.23,114.43,24427.0
2018-12-21 13:20:00,114.44,115.02,114.33,114.84,23939.0,114.44,115.02,114.33,114.84,23939.0
2018-12-21 13:25:00,114.83,115.19,114.69,114.73,10520.0,114.83,115.19,114.69,114.73,10520.0
2018-12-21 13:30:00,114.66,115.23,114.6,115.23,21291.0,114.66,115.23,114.6,115.23,21291.0
2018-12-21 13:35:00,115.23,115.33,115.04,115.22,16190.0,115.23,115.33,115.04,115.22,16190.0
2018-12-21 13:40:00,115.4,115.46,114.89,115.09,15825.0,115.4,115.46,114.89,115.09,15825.0
2018-12-21 13:45:00,115.03,115.03,114.46,114.64,18566.0,115.03,115.03,114.46,114.64,18566.0
2018-12-21 13:50:00,114.64,115.04,114.59,114.69,12424.0,114.64,115.04,114.59,114.69,12424.0
2018-12-21 13:55:00,114.77,115.04,114.77,115.02,15555.0,114.77,115.04,114.77,115.02,15555.0
2018-12-21 14:00:00,114.92,115.95,114.78,115.57,30806.0,114.92,115.95,114.78,115.57,30806.0
2018-12-21 14:05:00,115.67,115.7,115.35,115.35,7156.0,115.67,115.7,115.35,115.35,7156.0
2018-12-21 14:10:00,115.33,115.69,115.12,115.38,24352.0,115.33,115.69,115.12,115.38,24352.0
2018-12-21 14:15:00,115.4,116.12,115.32,116.12,15131.0,115.4,116.12,115.32,116.12,15131.0
2018-12-21 14:20:00,116.13,116.47,116.0,116.0,19495.0,116.13,116.47,116.0,116.0,19495.0
2018-12-21 14:25:00,116.0,116.04,115.34,115.66,13149.0,116.0,116.04,115.34,115.66,13149.0
2018-12-21 14:30:00,115.6,115.8,115.43,115.56,12876.0,115.6,115.8,115.43,115.56,12876.0
2018-12-21 14:35:00,115.49,115.88,115.48,115.7,14459.0,115.49,115.88,115.48,115.7,14459.0
2018-12-21 14:40:00,115.73,115.87,115.1,115.17,14648.0,115.73,115.87,115.1,115.17,14648.0
2018-12-21 14:45:00,115.26,115.52,115.15,115.4,16470.0,115.26,115.52,115.15,115.4,16470.0
2018-12-21 14:50:00,115.49,115.99,115.38,115.38,15450.0,115.49,115.99,115.38,115.38,15450.0
2018-12-21 14:55:00,115.48,115.83,115.43,115.69,18205.0,115.48,115.83,115.43,115.69,18205.0
2018-12-21 15:00:00,115.81,115.96,115.7,115.79,33775.0,115.81,115.96,115.7,115.79,33775.0
2018-12-21 15:05:00,115.76,115.82,115.34,115.75,16425.0,115.76,115.82,115.34,115.75,16425.0
2018-12-21 15:10:00,115.66,115.73,115.42,115.66,22961.0,115.66,115.73,115.42,115.66,22961.0
2018-12-21 15:15:00,115.61,115.69,115.23,115.29,42040.0,115.61,115.69,115.23,115.29,42040.0
2018-12-21 15:20:00,115.29,115.82,115.28,115.44,28380.0,115.29,115.82,115.28,115.44,28380.0
2018-12-21 15:25:00,115.44,115.45,114.96,114.98,32901.0,115.44,115.45,114.96,114.98,32901.0
2018-12-21 15:30:00,114.96,115.22,114.92,115.01,40042.0,114.96,115.22,114.92,115.01,40042.0
2018-12-21 15:35:00,115.01,115.01,114.51,114.71,45900.0,115.01,115.01,114.51,114.71,45900.0
2018-12-21 15:40:00,114.74,115.28,114.67,114.83,31555.0,114.74,115.28,114.67,114.83,31555.0
2018-12-21 15:45:00,114.85,115.2,114.79,114.84,26590.0,114.85,115.2,114.79,114.84,26590.0
2018-12-21 15:50:00,114.83,114.9,114.51,114.53,62396.0,114.83,114.9,114.51,114.53,62396.0
2018-12-21 15:55:00,114.52,114.53,113.53,113.74,356192.0,114.52,114.53,113.53,113.74,356192.0
2018-12-24 09:30:00,112.21,113.05,112.0,112.95,34914.0,112.21,113.05,112.0,112.95,34914.0
2018-12-24 09:35:00,112.95,113.4,110.71,111.53,100700.0,112.95,113.4,110.71,111.53,100700.0
2018-12-24 09:40:00,111.66,112.69,111.66,112.49,32839.0,111.66,112.69,111.66,112.49,32839.0
2018-12-24 09:45:00,112.36,112.36,111.7,112.06,28795.0,112.36,112.36,111.7,112.06,28795.0
2018-12-24 09:50:00,112.05,112.56,112.02,112.2,29436.0,112.05,112.56,112.02,112.2,29436.0
2018-12-24 09:55:00,112.17,112.42,111.44,112.02,39986.0,112.17,112.42,111.44,112.02,39986.0
2018-12-24 10:00:00,112.08,113.2,112.05,113.16,32174.0,112.08,113.2,112.05,113.16,32174.0
2018-12-24 10:05:00,113.03,113.37,112.23,112.99,47803.0,113.03,113.37,112.23,112.99,47803.0
2018-12-24 10:10:00,112.94,114.15,112.94,114.08,34293.0,112.94,114.15,112.94,114.08,34293.0
2018-12-24 10:15:00,113.94,114.38,113.88,114.38,40995.0,113.94,114.38,113.88,114.38,40995.0
2018-12-24 10:20:00,114.3,114.54,113.96,114.41,26566.0,114.3,114.54,113.96,114.41,26566.0
2018-12-24 10:25:00,114.4,114.83,114.37,114.45,20652.0,114.4,114.83,114.37,114.45,20652.0
2018-12-24 10:30:00,114.59,114.85,114.25,114.53,24688.0,114.59,114.85,114.25,114.53,24688.0
2018-12-24 10:35:00,114.5,115.06,114.45,114.94,28137.0,114.5,115.06,114.45,114.94,28137.0
2018-12-24 10:40:00,114.94,115.35,114.82,115.15,40816.0,114.94,115.35,114.82,115.15,40816.0
2018-12-24 10:45:00,115.16,115.21,114.81,114.98,37021.0,115.16,115.21,114.81,114.98,37021.0
2018-12-24 10:50:00,115.03,115.19,114.82,114.84,42665.0,115.03,115.19,114.82,114.84,42665.0
2018-12-24 10:55:00,114.87,115.12,114.5,115.12,27056.0,114.87,115.12,114.5,115.12,27056.0
2018-12-24 11:00:00,115.12,115.33,114.4,114.4,29424.0,115.12,115.33,114.4,114.4,29424.0
2018-12-24 11:05:00,114.44,114.86,114.26,114.64,13312.0,114.44,114.86,114.26,114.64,13312.0
2018-12-24 11:10:00,114.5,114.69,114.34,114.64,5368.0,114.5,114.69,114.34,114.64,5368.0
2018-12-24 11:15:00,114.55,114.82,114.14,114.81,18331.0,114.55,114.82,114.14,114.81,18331.0
2018-12-24 11:20:00,114.82,115.13,114.57,114.57,14728.0,114.82,115.13,114.57,114.57,14728.0
2018-12-24 11:25:00,114.58,114.72,114.36,114.5,14903.0,114.58,114.72,114.36,114.5,14903.0
2018-12-24 11:30:00,114.57,115.14,114.56,115.14,17552.0,114.57,115.14,114.56,115.14,17552.0
2018-12-24 11:35:00,115.02,115.43,114.91,115.33,19575.0,115.02,115.43,114.91,115.33,19575.0
2018-12-24 11:40:00,115.44,115.66,115.05,115.31,30479.0,115.44,115.66,115.05,115.31,30479.0
2018-12-24 11:45:00,115.26,115.3,114.65,114.9,18449.0,115.26,115.3,114.65,114.9,18449.0
2018-12-24 11:50:00,114.9,115.6,114.89,115.6,17483.0,114.9,115.6,114.89,115.6,17483.0
2018-12-24 11:55:00,115.6,115.89,115.41,115.5,18288.0,115.6,115.89,115.41,115.5,18288.0
2018-12-24 12:00:00,115.69,115.88,115.46,115.71,17589.0,115.69,115.88,115.46,115.71,17589.0
2018-12-24 12:05:00,115.65,115.65,115.17,115.22,13404.0,115.65,115.65,115.17,115.22,13404.0
2018-12-24 12:10:00,115.17,115.18,114.45,114.63,23887.0,115.17,115.18,114.45,114.63,23887.0
2018-12-24 12:15:00,114.63,115.11,114.63,115.02,17536.0,114.63,115.11,114.63,115.02,17536.0
2018-12-24 12:20:00,114.95,115.12,114.59,115.11,19431.0,114.95,115.12,114.59,115.11,19431.0
2018-12-24 12:25:00,115.14,115.55,115.05,115.09,17867.0,115.14,115.55,115.05,115.09,17867.0
2018-12-24 12:30:00,115.25,115.44,115.17,115.35,36554.0,115.25,115.44,115.17,115.35,36554.0
2018-12-24 12:35:00,115.44,115.69,115.36,115.54,25496.0,115.44,115.69,115.36,115.54,25496.0
2018-12-24 12:40:00,115.51,115.65,115.43,115.56,26450.0,115.51,115.65,115.43,115.56,26450.0
2018-12-24 12:45:00,115.51,115.71,115.27,115.29,39403.0,115.51,115.71,115.27,115.29,39403.0
2018-12-24 12:50:00,115.27,115.27,114.38,114.46,46093.0,115.27,115.27,114.38,114.46,46093.0
2018-12-24 12:55:00,114.41,114.41,113.12,113.26,110918.0,114.41,114.41,113.12,113.26,110918.0
2018-12-26 09:30:00,114.13,115.85,114.1,115.61,33686.0,114.13,115.85,114.1,115.61,33686.0
2018-12-26 09:35:00,115.67,116.48,115.28,116.25,21841.0,115.67,116.48,115.28,116.25,21841.0
2018-12-26 09:40:00,116.12,116.7,115.75,116.48,15964.0,116.12,116.7,115.75,116.48,15964.0
2018-12-26 09:45:00,116.35,117.39,115.98,116.65,23838.0,116.35,117.39,115.98,116.65,23838.0
2018-12-26 09:50:00,116.82,117.35,116.47,116.64,21695.0,116.82,117.35,116.47,116.64,21695.0
2018-12-26 09:55:00,116.55,116.6,115.85,116.18,21316.0,116.55,116.6,115.85,116.18,21316.0
2018-12-26 10:00:00,116.08,116.46,115.59,115.66,15840.0,116.08,116.46,115.59,115.66,15840.0
2018-12-26 10:05:00,115.73,115.74,115.21,115.7,36207.0,115.73,115.74,115.21,115.7,36207.0
2018-12-26 10:10:00,115.72,115.92,114.58,114.81,26636.0,115.72,115.92,114.58,114.81,26636.0
2018-12-26 10:15:00,114.8,115.49,114.74,115.08,12783.0,114.8,115.49,114.74,115.08,12783.0
2018-12-26 10:20:00,115.05,116.13,115.05,116.1,10207.0,115.05,116.13,115.05,116.1,10207.0
2018-12-26 10:25:00,116.1,116.88,116.1,116.71,15918.0,116.1,116.88,116.1,116.71,15918.0
2018-12-26 10:30:00,116.66,116.78,116.38,116.63,21858.0,116.66,116.78,116.38,116.63,21858.0
2018-12-26 10:35:00,116.63,116.95,116.53,116.74,21615.0,116.63,116.95,116.53,116.74,21615.0
2018-12-26 10:40:00,116.74,116.87,116.57,116.65,17500.0,116.74,116.87,116.57,116.65,17500.0
2018-12-26 10:45:00,116.6,116.96,116.59,116.77,21535.0,116.6,116.96,116.59,116.77,21535.0
2018-12-26 10:50:00,116.89,117.31,115.91,116.07,26320.0,116.89,117.31,115.91,116.07,26320.0
2018-12-26 10:55:00,116.2,116.52,116.16,116.23,10540.0,116.2,116.52,116.16,116.23,10540.0
2018-12-26 11:00:00,116.13,116.65,116.08,116.52,10033.0,116.13,116.65,116.08,116.52,10033.0
2018-12-26 11:05:00,116.59,116.7,116.05,116.13,14758.0,116.59,116.7,116.05,116.13,14758.0
2018-12-26 11:10:00,116.32,116.4,116.05,116.12,4998.0,116.32,116.4,116.05,116.12,4998.0
2018-12-26 11:15:00,116.26,116.74,116.15,116.34,12344.0,116.26,116.74,116.15,116.34,12344.0
2018-12-26 11:20:00,116.57,116.6,116.33,116.4,5714.0,116.57,116.6,116.33,116.4,5714.0
2018-12-26 11:25:00,116.39,117.09,116.35,117.06,14337.0,116.39,117.09,116.35,117.06,14337.0
2018-12-26 11:30:00,117.07,117.38,116.97,117.04,28792.0,117.07,117.38,116.97,117.04,28792.0
2018-12-26 11:35:00,117.09,117.55,116.96,117.25,30100.0,117.09,117.55,116.96,117.25,30100.0
2018-12-26 11:40:00,117.44,117.62,117.23,117.32,19039.0,117.44,117.62,117.23,117.32,19039.0
2018-12-26 11:45:00,117.41,117.54,117.15,117.37,11926.0,117.41,117.54,117.15,117.37,11926.0
2018-12-26 11:50:00,117.37,117.42,117.07,117.25,17164.0,117.37,117.42,117.07,117.25,17164.0
2018-12-26 11:55:00,117.19,117.69,117.15,117.54,19683.0,117.19,117.69,117.15,117.54,19683.0
2018-12-26 12:00:00,117.66,118.0,117.58,117.69,24100.0,117.66,118.0,117.58,117.69,24100.0
2018-12-26 12:05:00,117.75,118.05,117.75,118.05,25182.0,117.75,118.05,117.75,118.05,25182.0
2018-12-26 12:10:00,117.98,118.41,117.93,118.22,16367.0,117.98,118.41,117.93,118.22,16367.0
2018-12-26 12:15:00,118.13,118.18,117.65,117.99,18067.0,118.13,118.18,117.65,117.99,18067.0
2018-12-26 12:20:00,118.0,118.18,117.78,118.08,23058.0,118.0,118.18,117.78,118.08,23058.0
2018-12-26 12:25:00,118.2,118.56,118.13,118.24,18874.0,118.2,118.56,118.13,118.24,18874.0
2018-12-26 12:30:00,118.24,118.4,117.94,118.32,20261.0,118.24,118.4,117.94,118.32,20261.0
2018-12-26 12:35:00,118.44,118.55,118.14,118.55,12443.0,118.44,118.55,118.14,118.55,12443.0
2018-12-26 12:40:00,118.46,118.65,118.38,118.65,16422.0,118.46,118.65,118.38,118.65,16422.0
2018-12-26 12:45:00,118.63,118.8,118.2,118.2,17379.0,118.63,118.8,118.2,118.2,17379.0
2018-12-26 12:50:00,118.25,119.0,118.24,119.0,22413.0,118.25,119.0,118.24,119.0,22413.0
2018-12-26 12:55:00,119.0,119.18,118.58,118.72,24148.0,119.0,119.18,118.58,118.72,24148.0
2018-12-26 13:00:00,118.75,118.85,118.45,118.55,25488.0,118.75,118.85,118.45,118.55,25488.0
2018-12-26 13:05:00,118.52,118.93,118.38,118.85,19359.0,118.52,118.93,118.38,118.85,19359.0
2018-12-26 13:10:00,118.84,119.01,118.3,118.44,30644.0,118.84,119.01,118.3,118.44,30644.0
2018-12-26 13:15:00,118.39,118.54,118.15,118.5,22437.0,118.39,118.54,118.15,118.5,22437.0
2018-12-26 13:20:00,118.49,118.73,118.43,118.72,26658.0,118.49,118.73,118.43,118.72,26658.0
2018-12-26 13:25:00,118.65,119.16,118.56,119.16,34187.0,118.65,119.16,118.56,119.16,34187.0
2018-12-26 13:30:00,119.16,119.34,118.97,119.02,41652.0,119.16,119.34,118.97,119.02,41652.0
2018-12-26 13:35:00,118.97,119.4,118.83,119.37,22501.0,118.97,119.4,118.83,119.37,22501.0
2018-12-26 13:40:00,119.42,119.83,119.37,119.61,30713.0,119.42,119.83,119.37,119.61,30713.0
2018-12-26 13:45:00,119.63,119.98,119.59,119.94,21460.0,119.63,119.98,119.59,119.94,21460.0
2018-12-26 13:50:00,119.94,120.58,119.89,120.38,40157.0,119.94,120.58,119.89,120.38,40157.0
2018-12-26 13:55:00,120.42,120.52,119.87,120.12,19048.0,120.42,120.52,119.87,120.12,19048.0
2018-12-26 14:00:00,120.12,120.28,119.87,120.14,18094.0,120.12,120.28,119.87,120.14,18094.0
2018-12-26 14:05:00,120.15,120.26,119.87,120.24,18415.0,120.15,120.26,119.87,120.24,18415.0
2018-12-26 14:10:00,120.31,120.54,120.15,120.15,20492.0,120.31,120.54,120.15,120.15,20492.0
2018-12-26 14:15:00,120.3,120.39,119.91,120.1,20248.0,120.3,120.39,119.91,120.1,20248.0
2018-12-26 14:20:00,120.12,120.17,119.82,119.98,10491.0,120.12,120.17,119.82,119.98,10491.0
2018-12-26 14:25:00,120.07,120.16,119.91,120.14,12540.0,120.07,120.16,119.91,120.14,12540.0
2018-12-26 14:30:00,120.14,120.45,120.11,120.3,22752.0,120.14,120.45,120.11,120.3,22752.0
2018-12-26 14:35:00,120.3,120.4,119.79,120.1,19032.0,120.3,120.4,119.79,120.1,19032.0
2018-12-26 14:40:00,120.17,120.2,119.85,120.17,12044.0,120.17,120.2,119.85,120.17,12044.0
2018-12-26 14:45:00,120.15,120.3,120.0,120.19,15315.0,120.15,120.3,120.0,120.19,15315.0
2018-12-26 14:50:00,120.19,120.44,120.16,120.37,15016.0,120.19,120.44,120.16,120.37,15016.0
2018-12-26 14:55:00,120.36,120.82,120.26,120.8,34447.0,120.36,120.82,120.26,120.8,34447.0
2018-12-26 15:00:00,120.84,120.94,120.57,120.74,23840.0,120.84,120.94,120.57,120.74,23840.0
2018-12-26 15:05:00,120.79,121.06,120.76,120.96,22547.0,120.79,121.06,120.76,120.96,22547.0
2018-12-26 15:10:00,120.94,121.17,120.93,121.09,31667.0,120.94,121.17,120.93,121.09,31667.0
2018-12-26 15:15:00,121.15,121.37,120.98,120.99,41302.0,121.15,121.37,120.98,120.99,41302.0
2018-12-26 15:20:00,120.99,121.35,120.99,121.35,32262.0,120.99,121.35,120.99,121.35,32262.0
2018-12-26 15:25:00,121.33,121.46,121.23,121.4,31619.0,121.33,121.46,121.23,121.4,31619.0
2018-12-26 15:30:00,121.45,121.47,121.04,121.26,39698.0,121.45,121.47,121.04,121.26,39698.0
2018-12-26 15:35:00,121.3,121.69,121.24,121.69,40609.0,121.3,121.69,121.24,121.69,40609.0
2018-12-26 15:40:00,121.62,122.26,121.54,122.26,65779.0,121.62,122.26,121.54,122.26,65779.0
2018-12-26 15:45:00,122.26,122.35,121.99,122.16,76469.0,122.26,122.35,121.99,122.16,76469.0
2018-12-26 15:50:00,122.18,122.38,121.98,122.3,65107.0,122.18,122.38,121.98,122.3,65107.0
2018-12-26 15:55:00,122.31,122.74,122.31,122.64,144117.0,122.31,122.74,122.31,122.64,144117.0
2018-12-27 09:30:00,120.64,121.13,119.15,120.46,58757.0,120.64,121.13,119.15,120.46,58757.0
2018-12-27 09:35:00,120.5,120.99,120.01,120.23,28813.0,120.5,120.99,120.01,120.23,28813.0
2018-12-27 09:40:00,120.22,120.56,119.5,119.64,35760.0,120.22,120.56,119.5,119.64,35760.0
2018-12-27 09:45:00,119.53,120.1,119.26,119.26,39399.0,119.53,120.1,119.26,119.26,39399.0
2018-12-27 09:50:00,119.26,119.32,118.69,119.21,36712.0,119.26,119.32,118.69,119.21,36712.0
2018-12-27 09:55:00,119.19,119.89,119.1,119.82,22899.0,119.19,119.89,119.1,119.82,22899.0
2018-12-27 10:00:00,119.93,121.05,119.76,120.98,33563.0,119.93,121.05,119.76,120.98,33563.0
2018-12-27 10:05:00,120.96,121.0,119.62,119.79,24371.0,120.96,121.0,119.62,119.79,24371.0
2018-12-27 10:10:00,119.87,120.47,119.71,120.46,16190.0,119.87,120.47,119.71,120.46,16190.0
2018-12-27 10:15:00,120.56,120.74,120.12,120.43,13716.0,120.56,120.74,120.12,120.43,13716.0
2018-12-27 10:20:00,120.23,120.24,119.67,119.67,20614.0,120.23,120.24,119.67,119.67,20614.0
2018-12-27 10:25:00,119.55,120.48,119.55,120.23,16506.0,119.55,120.48,119.55,120.23,16506.0
2018-12-27 10:30:00,120.29,120.99,120.0,120.89,15053.0,120.29,120.99,120.0,120.89,15053.0
2018-12-27 10:35:00,120.85,121.21,120.09,120.13,14987.0,120.85,121.21,120.09,120.13,14987.0
2018-12-27 10:40:00,120.0,121.0,119.98,121.0,13100.0,120.0,121.0,119.98,121.0,13100.0
2018-12-27 10:45:00,121.12,121.29,120.52,121.1,12476.0,121.12,121.29,120.52,121.1,12476.0
2018-12-27 10:50:00,120.93,121.05,120.69,120.69,18206.0,120.93,121.05,120.69,120.69,18206.0
2018-12-27 10:55:00,120.8,121.1,120.57,120.81,14456.0,120.8,121.1,120.57,120.81,14456.0
2018-12-27 11:00:00,120.82,120.84,120.47,120.72,7405.0,120.82,120.84,120.47,120.72,7405.0
2018-12-27 11:05:00,120.86,120.87,120.24,120.52,13904.0,120.86,120.87,120.24,120.52,13904.0
2018-12-27 11:10:00,120.45,121.04,120.41,120.75,9999.0,120.45,121.04,120.41,120.75,9999.0
2018-12-27 11:15:00,120.74,121.55,120.63,121.43,14742.0,120.74,121.55,120.63,121.43,14742.0
2018-12-27 11:20:00,121.44,121.49,120.89,121.19,9528.0,121.44,121.49,120.89,121.19,9528.0
2018-12-27 11:25:00,121.19,121.87,121.1,121.62,18543.0,121.19,121.87,121.1,121.62,18543.0
2018-12-27 11:30:00,121.6,122.21,121.59,121.74,22581.0,121.6,122.21,121.59,121.74,22581.0
2018-12-27 11:35:00,121.68,121.7,121.07,121.4,11772.0,121.68,121.7,121.07,121.4,11772.0
2018-12-27 11:40:00,121.35,121.42,120.68,120.9,9130.0,121.35,121.42,120.68,120.9,9130.0
2018-12-27 11:45:00,120.89,121.01,120.62,120.68,4527.0,120.89,121.01,120.62,120.68,4527.0
2018-12-27 11:50:00,120.68,121.22,120.49,120.58,17035.0,120.68,121.22,120.49,120.58,17035.0
2018-12-27 11:55:00,120.47,120.63,120.2,120.54,19843.0,120.47,120.63,120.2,120.54,19843.0
2018-12-27 12:00:00,120.65,120.65,119.98,120.0,10368.0,120.65,120.65,119.98,120.0,10368.0
2018-12-27 12:05:00,119.91,120.12,119.81,120.0,8305.0,119.91,120.12,119.81,120.0,8305.0
2018-12-27 12:10:00,120.18,120.18,119.82,119.89,5610.0,120.18,120.18,119.82,119.89,5610.0
2018-12-27 12:15:00,119.89,120.41,119.86,120.29,11021.0,119.89,120.41,119.86,120.29,11021.0
2018-12-27 12:20:00,120.24,120.5,119.96,120.5,5912.0,120.24,120.5,119.96,120.5,5912.0
2018-12-27 12:25:00,120.39,120.46,119.52,119.89,17552.0,120.39,120.46,119.52,119.89,17552.0
2018-12-27 12:30:00,119.9,120.01,119.73,119.96,9081.0,119.9,120.01,119.73,119.96,9081.0
2018-12-27 12:35:00,119.98,120.46,119.98,120.31,8983.0,119.98,120.46,119.98,120.31,8983.0
2018-12-27 12:40:00,120.39,120.42,119.76,119.96,7919.0,120.39,120.42,119.76,119.96,7919.0
2018-12-27 12:45:00,119.89,120.45,119.83,120.18,9014.0,119.89,120.45,119.83,120.18,9014.0
2018-12-27 12:50:00,120.09,120.39,119.88,120.39,9971.0,120.09,120.39,119.88,120.39,9971.0
2018-12-27 12:55:00,120.57,120.64,120.32,120.57,7342.0,120.57,120.64,120.32,120.57,7342.0
2018-12-27 13:00:00,120.57,120.91,120.57,120.75,9981.0,120.57,120.91,120.57,120.75,9981.0
2018-12-27 13:05:00,120.75,121.07,120.75,120.96,6620.0,120.75,121.07,120.75,120.96,6620.0
2018-12-27 13:10:00,120.9,121.04,120.32,120.53,8853.0,120.9,121.04,120.32,120.53,8853.0
2018-12-27 13:15:00,120.43,120.53,120.26,120.3,9087.0,120.43,120.53,120.26,120.3,9087.0
2018-12-27 13:20:00,120.29,120.55,120.24,120.46,8600.0,120.29,120.55,120.24,120.46,8600.0
2018-12-27 13:25:00,120.46,120.61,120.19,120.25,11108.0,120.46,120.61,120.19,120.25,11108.0
2018-12-27 13:30:00,120.24,120.46,120.12,120.33,6600.0,120.24,120.46,120.12,120.33,6600.0
2018-12-27 13:35:00,120.35,120.35,119.97,120.0,20992.0,120.35,120.35,119.97,120.0,20992.0
2018-12-27 13:40:00,119.97,120.07,119.88,119.96,7981.0,119.97,120.07,119.88,119.96,7981.0
2018-12-27 13:45:00,119.91,119.94,119.36,119.36,14336.0,119.91,119.94,119.36,119.36,14336.0
2018-12-27 13:50:00,119.47,119.61,119.4,119.45,15996.0,119.47,119.61,119.4,119.45,15996.0
2018-12-27 13:55:00,119.48,119.87,119.4,119.81,10944.0,119.48,119.87,119.4,119.81,10944.0
2018-12-27 14:00:00,119.8,119.8,119.42,119.7,15516.0,119.8,119.8,119.42,119.7,15516.0
2018-12-27 14:05:00,119.72,119.89,119.58,119.59,16083.0,119.72,119.89,119.58,119.59,16083.0
2018-12-27 14:10:00,119.56,119.87,119.43,119.86,9842.0,119.56,119.87,119.43,119.86,9842.0
2018-12-27 14:15:00,119.85,119.85,119.43,119.65,11697.0,119.85,119.85,119.43,119.65,11697.0
2018-12-27 14:20:00,119.69,120.13,119.65,120.02,19509.0,119.69,120.13,119.65,120.02,19509.0
2018-12-27 14:25:00,120.02,120.42,119.83,120.32,25747.0,120.02,120.42,119.83,120.32,25747.0
2018-12-27 14:30:00,120.32,120.33,119.56,119.62,7455.0,120.32,120.33,119.56,119.62,7455.0
2018-12-27 14:35:00,119.69,120.24,119.65,120.18,8347.0,119.69,120.24,119.65,120.18,8347.0
2018-12-27 14:40:00,120.16,120.93,120.14,120.84,10133.0,120.16,120.93,120.14,120.84,10133.0
2018-12-27 14:45:00,121.0,121.0,120.5,120.78,19244.0,121.0,121.0,120.5,120.78,19244.0
2018-12-27 14:50:00,120.73,121.5,120.67,121.39,17666.0,120.73,121.5,120.67,121.39,17666.0
2018-12-27 14:55:00,121.36,121.39,120.83,121.15,15706.0,121.36,121.39,120.83,121.15,15706.0
2018-12-27 15:00:00,121.18,121.19,120.43,120.52,13444.0,121.18,121.19,120.43,120.52,13444.0
2018-12-27 15:05:00,120.57,120.94,120.25,120.87,13500.0,120.57,120.94,120.25,120.87,13500.0
2018-12-27 15:10:00,120.84,121.63,120.62,121.5,19702.0,120.84,121.63,120.62,121.5,19702.0
2018-12-27 15:15:00,121.51,121.6,121.26,121.54,36494.0,121.51,121.6,121.26,121.54,36494.0
2018-12-27 15:20:00,121.58,122.4,121.58,122.38,35376.0,121.58,122.4,121.58,122.38,35376.0
2018-12-27 15:25:00,122.28,122.75,122.21,122.67,21057.0,122.28,122.75,122.21,122.67,21057.0
2018-12-27 15:30:00,122.64,122.83,122.05,122.57,38028.0,122.64,122.83,122.05,122.57,38028.0
2018-12-27 15:35:00,122.7,123.21,122.62,123.11,37341.0,122.7,123.21,122.62,123.11,37341.0
2018-12-27 15:40:00,123.22,124.18,123.14,123.93,74759.0,123.22,124.18,123.14,123.93,74759.0
2018-12-27 15:45:00,123.87,123.9,122.9,123.07,52589.0,123.87,123.9,122.9,123.07,52589.0
2018-12-27 15:50:00,122.99,123.04,122.18,122.47,47585.0,122.99,123.04,122.18,122.47,47585.0
2018-12-27 15:55:00,122.43,123.4,122.24,123.39,93146.0,122.43,123.4,122.24,123.39,93146.0
2018-12-28 09:30:00,124.4,124.87,123.46,123.72,36088.0,124.4,124.87,123.46,123.72,36088.0
2018-12-28 09:35:00,123.49,124.11,122.71,123.76,21378.0,123.49,124.11,122.71,123.76,21378.0
2018-12-28 09:40:00,123.9,124.87,123.89,124.87,26007.0,123.9,124.87,123.89,124.87,26007.0
2018-12-28 09:45:00,124.83,125.37,124.33,124.98,44540.0,124.83,125.37,124.33,124.98,44540.0
2018-12-28 09:50:00,124.79,124.87,123.68,123.88,35483.0,124.79,124.87,123.68,123.88,35483.0
2018-12-28 09:55:00,123.9,125.0,123.44,124.86,35973.0,123.9,125.0,123.44,124.86,35973.0
2018-12-28 10:00:00,124.97,125.0,123.95,124.03,84308.0,124.97,125.0,123.95,124.03,84308.0
2018-12-28 10:05:00,123.98,124.43,123.52,123.54,17608.0,123.98,124.43,123.52,123.54,17608.0
2018-12-28 10:10:00,123.52,123.52,122.5,122.57,22793.0,123.52,123.52,122.5,122.57,22793.0
2018-12-28 10:15:00,122.63,123.37,122.63,123.15,24134.0,122.63,123.37,122.63,123.15,24134.0
2018-12-28 10:20:00,123.03,123.2,121.5,121.75,31060.0,123.03,123.2,121.5,121.75,31060.0
2018-12-28 10:25:00,121.66,121.92,121.37,121.78,20310.0,121.66,121.92,121.37,121.78,20310.0
2018-12-28 10:30:00,121.85,122.43,121.75,122.16,19353.0,121.85,122.43,121.75,122.16,19353.0
2018-12-28 10:35:00,122.26,122.47,121.53,122.45,32750.0,122.26,122.47,121.53,122.45,32750.0
2018-12-28 10:40:00,122.37,122.39,121.87,121.92,8740.0,122.37,122.39,121.87,121.92,8740.0
2018-12-28 10:45:00,121.87,122.73,121.79,122.73,17124.0,121.87,122.73,121.79,122.73,17124.0
2018-12-28 10:50:00,122.73,123.37,122.52,122.52,17189.0,122.73,123.37,122.52,122.52,17189.0
2018-12-28 10:55:00,122.6,122.6,122.07,122.12,6925.0,122.6,122.6,122.07,122.12,6925.0
2018-12-28 11:00:00,122.15,122.39,121.72,121.99,6220.0,122.15,122.39,121.72,121.99,6220.0
2018-12-28 11:05:00,121.58,122.44,121.58,122.4,7000.0,121.58,122.44,121.58,122.4,7000.0
2018-12-28 11:10:00,122.48,122.51,122.0,122.14,11550.0,122.48,122.51,122.0,122.14,11550.0
2018-12-28 11:15:00,122.08,122.51,121.68,121.87,22646.0,122.08,122.51,121.68,121.87,22646.0
2018-12-28 11:20:00,121.94,122.13,121.69,121.7,14125.0,121.94,122.13,121.69,121.7,14125.0
2018-12-28 11:25:00,121.64,121.82,121.44,121.68,21817.0,121.64,121.82,121.44,121.68,21817.0
2018-12-28 11:30:00,121.76,122.03,121.51,121.51,17029.0,121.76,122.03,121.51,121.51,17029.0
2018-12-28 11:35:00,121.54,122.14,121.48,122.1,16708.0,121.54,122.14,121.48,122.1,16708.0
2018-12-28 11:40:00,122.07,122.11,121.38,121.42,20185.0,122.07,122.11,121.38,121.42,20185.0
2018-12-28 11:45:00,121.37,121.4,120.76,120.91,14806.0,121.37,121.4,120.76,120.91,14806.0
2018-12-28 11:50:00,120.99,121.57,120.94,121.43,8008.0,120.99,121.57,120.94,121.43,8008.0
2018-12-28 11:55:00,121.4,121.66,121.32,121.58,12871.0,121.4,121.66,121.32,121.58,12871.0
2018-12-28 12:00:00,121.6,122.21,121.6,122.21,16437.0,121.6,122.21,121.6,122.21,16437.0
2018-12-28 12:05:00,122.21,122.49,122.03,122.06,19988.0,122.21,122.49,122.03,122.06,19988.0
2018-12-28 12:10:00,122.07,122.19,122.0,122.1,4900.0,122.07,122.19,122.0,122.1,4900.0
2018-12-28 12:15:00,122.13,122.17,121.25,121.25,22379.0,122.13,122.17,121.25,121.25,22379.0
2018-12-28 12:20:00,121.26,121.53,121.04,121.53,24589.0,121.26,121.53,121.04,121.53,24589.0
2018-12-28 12:25:00,121.53,121.54,121.14,121.2,28506.0,121.53,121.54,121.14,121.2,28506.0
2018-12-28 12:30:00,121.25,121.46,121.12,121.31,30458.0,121.25,121.46,121.12,121.31,30458.0
2018-12-28 12:35:00,121.25,121.28,120.9,121.23,17449.0,121.25,121.28,120.9,121.23,17449.0
2018-12-28 12:40:00,121.28,121.41,121.08,121.2,17551.0,121.28,121.41,121.08,121.2,17551.0
2018-12-28 12:45:00,121.21,121.63,121.11,121.54,10603.0,121.21,121.63,121.11,121.54,10603.0
2018-12-28 12:50:00,121.51,121.61,121.17,121.61,11300.0,121.51,121.61,121.17,121.61,11300.0
2018-12-28 12:55:00,121.54,121.54,120.86,120.88,8928.0,121.54,121.54,120.86,120.88,8928.0
2018-12-28 13:00:00,120.91,121.24,120.86,121.14,17751.0,120.91,121.24,120.86,121.14,17751.0
2018-12-28 13:05:00,121.2,121.42,120.96,121.42,7240.0,121.2,121.42,120.96,121.42,7240.0
2018-12-28 13:10:00,121.46,121.59,121.38,121.39,8029.0,121.46,121.59,121.38,121.39,8029.0
2018-12-28 13:15:00,121.43,121.73,121.36,121.43,11337.0,121.43,121.73,121.36,121.43,11337.0
2018-12-28 13:20:00,121.36,121.41,121.03,121.03,7522.0,121.36,121.41,121.03,121.03,7522.0
2018-12-28 13:25:00,121.08,121.66,121.08,121.5,10062.0,121.08,121.66,121.08,121.5,10062.0
2018-12-28 13:30:00,121.44,121.44,121.0,121.17,5932.0,121.44,121.44,121.0,121.17,5932.0
2018-12-28 13:35:00,121.14,121.42,121.08,121.11,5595.0,121.14,121.42,121.08,121.11,5595.0
2018-12-28 13:40:00,121.13,121.47,121.12,121.16,6233.0,121.13,121.47,121.12,121.16,6233.0
2018-12-28 13:45:00,121.19,121.67,121.19,121.62,7780.0,121.19,121.67,121.19,121.62,7780.0
2018-12-28 13:50:00,121.63,121.96,121.63,121.82,8816.0,121.63,121.96,121.63,121.82,8816.0
2018-12-28 13:55:00,121.88,122.38,121.85,122.25,13729.0,121.88,122.38,121.85,122.25,13729.0
2018-12-28 14:00:00,122.35,122.5,122.21,122.42,8125.0,122.35,122.5,122.21,122.42,8125.0
2018-12-28 14:05:00,122.52,123.0,122.47,122.58,18128.0,122.52,123.0,122.47,122.58,18128.0
2018-12-28 14:10:00,122.62,122.91,122.46,122.89,14308.0,122.62,122.91,122.46,122.89,14308.0
2018-12-28 14:15:00,122.9,123.12,122.8,122.81,22677.0,122.9,123.12,122.8,122.81,22677.0
2018-12-28 14:20:00,122.81,123.04,122.45,122.65,14989.0,122.81,123.04,122.45,122.65,14989.0
2018-12-28 14:25:00,122.71,122.82,122.5,122.6,9799.0,122.71,122.82,122.5,122.6,9799.0
2018-12-28 14:30:00,122.63,123.01,122.61,122.88,20750.0,122.63,123.01,122.61,122.88,20750.0
2018-12-28 14:35:00,122.86,123.16,122.76,123.16,19385.0,122.86,123.16,122.76,123.16,19385.0
2018-12-28 14:40:00,123.16,123.43,122.98,123.22,14209.0,123.16,123.43,122.98,123.22,14209.0
2018-12-28 14:45:00,123.19,123.28,122.86,123.23,12301.0,123.19,123.28,122.86,123.23,12301.0
2018-12-28 14:50:00,123.23,123.48,123.16,123.35,16700.0,123.23,123.48,123.16,123.35,16700.0
2018-12-28 14:55:00,123.3,123.39,122.87,123.05,22740.0,123.3,123.39,122.87,123.05,22740.0
2018-12-28 15:00:00,123.04,123.19,122.36,122.37,28923.0,123.04,123.19,122.36,122.37,28923.0
2018-12-28 15:05:00,122.38,122.38,121.71,122.02,42544.0,122.38,122.38,121.71,122.02,42544.0
2018-12-28 15:10:00,122.03,122.32,121.51,122.24,24770.0,122.03,122.32,121.51,122.24,24770.0
2018-12-28 15:15:00,122.22,122.3,121.82,121.97,15517.0,122.22,122.3,121.82,121.97,15517.0
2018-12-28 15:20:00,121.9,121.92,121.57,121.86,17116.0,121.9,121.92,121.57,121.86,17116.0
2018-12-28 15:25:00,121.92,122.01,121.03,121.31,27031.0,121.92,122.01,121.03,121.31,27031.0
2018-12-28 15:30:00,121.22,121.62,120.91,121.61,23114.0,121.22,121.62,120.91,121.61,23114.0
2018-12-28 15:35:00,121.6,121.76,121.13,121.15,23149.0,121.6,121.76,121.13,121.15,23149.0
2018-12-28 15:40:00,121.12,121.17,120.64,120.78,67257.0,121.12,121.17,120.64,120.78,67257.0
2018-12-28 15:45:00,120.81,121.37,120.8,121.37,40693.0,120.81,121.37,120.8,121.37,40693.0
2018-12-28 15:50:00,121.33,121.55,120.94,121.05,46283.0,121.33,121.55,120.94,121.05,46283.0
2018-12-28 15:55:00,121.11,121.5,121.08,121.45,89478.0,121.11,121.5,121.08,121.45,89478.0
2018-12-31 09:30:00,123.12,123.28,122.51,123.22,46909.0,123.12,123.28,122.51,123.22,46909.0
2018-12-31 09:35:00,123.22,123.34,122.92,122.92,34088.0,123.22,123.34,122.92,122.92,34088.0
2018-12-31 09:40:00,122.92,123.07,122.17,122.58,47696.0,122.92,123.07,122.17,122.58,47696.0
2018-12-31 09:45:00,122.48,122.86,122.37,122.38,15000.0,122.48,122.86,122.37,122.38,15000.0
2018-12-31 09:50:00,122.38,122.38,121.31,121.36,10318.0,122.38,122.38,121.31,121.36,10318.0
2018-12-31 09:55:00,121.31,121.89,121.1,121.83,28514.0,121.31,121.89,121.1,121.83,28514.0
2018-12-31 10:00:00,121.83,122.32,121.74,122.11,9917.0,121.83,122.32,121.74,122.11,9917.0
2018-12-31 10:05:00,122.12,122.19,121.34,121.52,15840.0,122.12,122.19,121.34,121.52,15840.0
2018-12-31 10:10:00,121.52,121.85,121.38,121.38,8733.0,121.52,121.85,121.38,121.38,8733.0
2018-12-31 10:15:00,121.38,121.67,121.38,121.53,6784.0,121.38,121.67,121.38,121.53,6784.0
2018-12-31 10:20:00,121.49,121.82,121.41,121.72,7910.0,121.49,121.82,121.41,121.72,7910.0
2018-12-31 10:25:00,121.71,121.8,121.39,121.6,6990.0,121.71,121.8,121.39,121.6,6990.0
2018-12-31 10:30:00,121.59,121.72,121.41,121.65,28328.0,121.59,121.72,121.41,121.65,28328.0
2018-12-31 10:35:00,121.63,121.65,121.18,121.27,8925.0,121.63,121.65,121.18,121.27,8925.0
2018-12-31 10:40:00,121.24,121.5,121.19,121.43,13384.0,121.24,121.5,121.19,121.43,13384.0
2018-12-31 10:45:00,121.45,121.74,121.42,121.43,13433.0,121.45,121.74,121.42,121.43,13433.0
2018-12-31 10:50:00,121.47,121.7,121.41,121.64,11331.0,121.47,121.7,121.41,121.64,11331.0
2018-12-31 10:55:00,121.57,121.87,121.57,121.71,18253.0,121.57,121.87,121.57,121.71,18253.0
2018-12-31 11:00:00,121.76,122.21,121.57,122.2,11838.0,121.76,122.21,121.57,122.2,11838.0
2018-12-31 11:05:00,122.19,122.27,122.0,122.02,11397.0,122.19,122.27,122.0,122.02,11397.0
2018-12-31 11:10:00,121.95,122.14,121.8,122.07,19429.0,121.95,122.14,121.8,122.07,19429.0
2018-12-31 11:15:00,122.12,122.35,121.92,122.04,7300.0,122.12,122.35,121.92,122.04,7300.0
2018-12-31 11:20:00,122.03,122.05,121.11,121.11,13679.0,122.03,122.05,121.11,121.11,13679.0
2018-12-31 11:25:00,121.22,121.89,121.11,121.79,31685.0,121.22,121.89,121.11,121.79,31685.0
2018-12-31 11:30:00,121.8,121.85,121.43,121.57,21826.0,121.8,121.85,121.43,121.57,21826.0
2018-12-31 11:35:00,121.44,121.77,121.36,121.51,5750.0,121.44,121.77,121.36,121.51,5750.0
2018-12-31 11:40:00,121.42,121.42,121.15,121.23,4185.0,121.42,121.42,121.15,121.23,4185.0
2018-12-31 11:45:00,121.2,121.62,121.11,121.62,7798.0,121.2,121.62,121.11,121.62,7798.0
2018-12-31 11:50:00,121.69,121.75,121.53,121.65,8872.0,121.69,121.75,121.53,121.65,8872.0
2018-12-31 11:55:00,121.59,122.17,121.58,122.17,14121.0,121.59,122.17,121.58,122.17,14121.0
2018-12-31 12:00:00,122.18,122.25,122.07,122.1,6514.0,122.18,122.25,122.07,122.1,6514.0
2018-12-31 12:05:00,122.07,122.11,121.88,122.06,10761.0,122.07,122.11,121.88,122.06,10761.0
2018-12-31 12:10:00,122.08,122.13,121.77,122.11,7693.0,122.08,122.13,121.77,122.11,7693.0
2018-12-31 12:15:00,122.09,122.09,121.79,121.79,2891.0,122.09,122.09,121.79,121.79,2891.0
2018-12-31 12:20:00,121.81,122.3,121.81,122.19,15084.0,121.81,122.3,121.81,122.19,15084.0
2018-12-31 12:25:00,122.1,122.13,121.89,122.07,5429.0,122.1,122.13,121.89,122.07,5429.0
2018-12-31 12:30:00,122.16,122.3,122.02,122.21,21315.0,122.16,122.3,122.02,122.21,21315.0
2018-12-31 12:35:00,122.19,122.73,122.19,122.72,9957.0,122.19,122.73,122.19,122.72,9957.0
2018-12-31 12:40:00,122.69,122.7,122.44,122.6,10955.0,122.69,122.7,122.44,122.6,10955.0
2018-12-31 12:45:00,122.58,122.65,122.2,122.23,22647.0,122.58,122.65,122.2,122.23,22647.0
2018-12-31 12:50:00,122.22,122.22,121.97,122.15,7039.0,122.22,122.22,121.97,122.15,7039.0
2018-12-31 12:55:00,122.19,122.58,122.01,122.47,9346.0,122.19,122.58,122.01,122.47,9346.0
2018-12-31 13:00:00,122.53,122.64,122.42,122.44,4262.0,122.53,122.64,122.42,122.44,4262.0
2018-12-31 13:05:00,122.43,122.7,122.39,122.7,8048.0,122.43,122.7,122.39,122.7,8048.0
2018-12-31 13:10:00,122.66,122.66,122.3,122.5,8399.0,122.66,122.66,122.3,122.5,8399.0
2018-12-31 13:15:00,122.5,122.8,122.45,122.64,5952.0,122.5,122.8,122.45,122.64,5952.0
2018-12-31 13:20:00,122.59,122.82,122.59,122.75,6775.0,122.59,122.82,122.59,122.75,6775.0
2018-12-31 13:25:00,122.85,122.95,122.71,122.87,6616.0,122.85,122.95,122.71,122.87,6616.0
2018-12-31 13:30:00,122.89,123.11,122.76,122.94,15429.0,122.89,123.11,122.76,122.94,15429.0
2018-12-31 13:35:00,122.9,123.01,122.57,122.58,5255.0,122.9,123.01,122.57,122.58,5255.0
2018-12-31 13:40:00,122.57,122.67,122.42,122.43,8577.0,122.57,122.67,122.42,122.43,8577.0
2018-12-31 13:45:00,122.43,122.53,122.22,122.29,5099.0,122.43,122.53,122.22,122.29,5099.0
2018-12-31 13:50:00,122.3,122.35,122.03,122.15,7796.0,122.3,122.35,122.03,122.15,7796.0
2018-12-31 13:55:00,122.06,122.21,121.96,122.17,6336.0,122.06,122.21,121.96,122.17,6336.0
2018-12-31 14:00:00,122.08,122.08,121.62,121.81,11159.0,122.08,122.08,121.62,121.81,11159.0
2018-12-31 14:05:00,121.78,121.96,121.72,121.92,7653.0,121.78,121.96,121.72,121.92,7653.0
2018-12-31 14:10:00,121.94,122.04,121.67,121.71,8004.0,121.94,122.04,121.67,121.71,8004.0
2018-12-31 14:15:00,121.69,121.9,121.6,121.73,9860.0,121.69,121.9,121.6,121.73,9860.0
2018-12-31 14:20:00,121.67,121.78,121.3,121.48,10783.0,121.67,121.78,121.3,121.48,10783.0
2018-12-31 14:25:00,121.53,121.65,121.34,121.34,4656.0,121.53,121.65,121.34,121.34,4656.0
2018-12-31 14:30:00,121.32,121.56,121.32,121.48,12851.0,121.32,121.56,121.32,121.48,12851.0
2018-12-31 14:35:00,121.54,121.56,121.29,121.49,7279.0,121.54,121.56,121.29,121.49,7279.0
2018-12-31 14:40:00,121.5,121.73,121.45,121.73,6000.0,121.5,121.73,121.45,121.73,6000.0
2018-12-31 14:45:00,121.73,121.91,121.64,121.68,5743.0,121.73,121.91,121.64,121.68,5743.0
2018-12-31 14:50:00,121.78,122.29,121.71,122.18,13582.0,121.78,122.29,121.71,122.18,13582.0
2018-12-31 14:55:00,122.07,122.12,121.76,121.81,8023.0,122.07,122.12,121.76,121.81,8023.0
2018-12-31 15:00:00,121.68,122.09,121.68,121.8,8150.0,121.68,122.09,121.68,121.8,8150.0
2018-12-31 15:05:00,121.8,121.98,121.62,121.65,8489.0,121.8,121.98,121.62,121.65,8489.0
2018-12-31 15:10:00,121.64,121.82,121.49,121.56,7725.0,121.64,121.82,121.49,121.56,7725.0
2018-12-31 15:15:00,121.65,121.72,121.35,121.71,10200.0,121.65,121.72,121.35,121.71,10200.0
2018-12-31 15:20:00,121.82,121.95,121.32,121.41,12075.0,121.82,121.95,121.32,121.41,12075.0
2018-12-31 15:25:00,121.47,121.72,121.41,121.46,12253.0,121.47,121.72,121.41,121.46,12253.0
2018-12-31 15:30:00,121.45,121.96,121.44,121.86,16800.0,121.45,121.96,121.44,121.86,16800.0
2018-12-31 15:35:00,121.81,121.96,121.64,121.7,13229.0,121.81,121.96,121.64,121.7,13229.0
2018-12-31 15:40:00,121.74,121.91,121.69,121.79,15345.0,121.74,121.91,121.69,121.79,15345.0
2018-12-31 15:45:00,121.76,121.85,120.88,120.95,35076.0,121.76,121.85,120.88,120.95,35076.0
2018-12-31 15:50:00,120.95,121.32,120.56,120.64,45569.0,120.95,121.32,120.56,120.64,45569.0
2018-12-31 15:55:00,120.69,121.76,120.69,121.72,83100.0,120.69,121.76,120.69,121.72,83100.0
2019-01-02 09:30:00,118.89,119.04,118.35,118.59,53233.0,118.89,119.04,118.35,118.59,53233.0
2019-01-02 09:35:00,118.58,119.1,118.28,118.86,25315.0,118.58,119.1,118.28,118.86,25315.0
2019-01-02 09:40:00,118.84,119.33,118.48,119.13,13760.0,118.84,119.33,118.48,119.13,13760.0
2019-01-02 09:45:00,119.29,120.42,119.15,120.42,35677.0,119.29,120.42,119.15,120.42,35677.0
2019-01-02 09:50:00,120.54,120.56,119.83,120.27,22980.0,120.54,120.56,119.83,120.27,22980.0
2019-01-02 09:55:00,120.16,120.33,119.78,119.83,21215.0,120.16,120.33,119.78,119.83,21215.0
2019-01-02 10:00:00,119.97,120.18,119.41,119.78,15989.0,119.97,120.18,119.41,119.78,15989.0
2019-01-02 10:05:00,119.91,121.0,119.88,120.88,19820.0,119.91,121.0,119.88,120.88,19820.0
2019-01-02 10:10:00,120.95,121.6,120.92,121.45,17499.0,120.95,121.6,120.92,121.45,17499.0
2019-01-02 10:15:00,121.56,121.75,121.11,121.17,27230.0,121.56,121.75,121.11,121.17,27230.0
2019-01-02 10:20:00,121.1,121.17,120.81,121.12,10922.0,121.1,121.17,120.81,121.12,10922.0
2019-01-02 10:25:00,121.12,121.36,120.88,120.92,21041.0,121.12,121.36,120.88,120.92,21041.0
2019-01-02 10:30:00,120.95,120.97,120.58,120.58,16749.0,120.95,120.97,120.58,120.58,16749.0
2019-01-02 10:35:00,120.58,120.62,120.32,120.45,28491.0,120.58,120.62,120.32,120.45,28491.0
2019-01-02 10:40:00,120.59,121.23,120.59,121.13,15999.0,120.59,121.23,120.59,121.13,15999.0
2019-01-02 10:45:00,121.17,121.25,120.85,120.88,24272.0,121.17,121.25,120.85,120.88,24272.0
2019-01-02 10:50:00,120.89,121.38,120.76,121.38,8100.0,120.89,121.38,120.76,121.38,8100.0
2019-01-02 10:55:00,121.42,121.75,121.28,121.64,10430.0,121.42,121.75,121.28,121.64,10430.0
2019-01-02 11:00:00,121.62,121.79,121.48,121.73,10503.0,121.62,121.79,121.48,121.73,10503.0
2019-01-02 11:05:00,121.76,121.76,121.46,121.56,13363.0,121.76,121.76,121.46,121.56,13363.0
2019-01-02 11:10:00,121.56,122.14,121.44,122.07,18608.0,121.56,122.14,121.44,122.07,18608.0
2019-01-02 11:15:00,122.16,122.29,121.7,122.25,23943.0,122.16,122.29,121.7,122.25,23943.0
2019-01-02 11:20:00,122.27,122.56,122.14,122.17,14512.0,122.27,122.56,122.14,122.17,14512.0
2019-01-02 11:25:00,122.17,122.29,121.9,121.9,19209.0,122.17,122.29,121.9,121.9,19209.0
2019-01-02 11:30:00,121.93,122.13,121.77,122.09,15800.0,121.93,122.13,121.77,122.09,15800.0
2019-01-02 11:35:00,122.05,122.13,121.68,121.78,13570.0,122.05,122.13,121.68,121.78,13570.0
2019-01-02 11:40:00,121.86,122.4,121.72,122.36,6910.0,121.86,122.4,121.72,122.36,6910.0
2019-01-02 11:45:00,122.38,122.73,122.11,122.26,20124.0,122.38,122.73,122.11,122.26,20124.0
2019-01-02 11:50:00,122.26,122.38,122.03,122.06,14112.0,122.26,122.38,122.03,122.06,14112.0
2019-01-02 11:55:00,121.98,122.06,121.61,121.64,14051.0,121.98,122.06,121.61,121.64,14051.0
2019-01-02 12:00:00,121.61,122.0,121.47,121.89,18297.0,121.61,122.0,121.47,121.89,18297.0
2019-01-02 12:05:00,121.97,122.39,121.97,122.28,11642.0,121.97,122.39,121.97,122.28,11642.0
2019-01-02 12:10:00,122.37,122.41,122.12,122.31,8400.0,122.37,122.41,122.12,122.31,8400.0
2019-01-02 12:15:00,122.39,122.4,122.08,122.4,9337.0,122.39,122.4,122.08,122.4,9337.0
2019-01-02 12:20:00,122.3,122.3,122.02,122.1,7521.0,122.3,122.3,122.02,122.1,7521.0
2019-01-02 12:25:00,122.15,122.4,122.15,122.29,8900.0,122.15,122.4,122.15,122.29,8900.0
2019-01-02 12:30:00,122.39,122.8,122.38,122.8,10638.0,122.39,122.8,122.38,122.8,10638.0
2019-01-02 12:35:00,122.83,123.45,122.69,123.24,13722.0,122.83,123.45,122.69,123.24,13722.0
2019-01-02 12:40:00,123.18,123.21,122.78,122.9,13086.0,123.18,123.21,122.78,122.9,13086.0
2019-01-02 12:45:00,122.89,123.46,122.88,123.03,13699.0,122.89,123.46,122.88,123.03,13699.0
2019-01-02 12:50:00,123.01,123.11,122.67,122.71,9687.0,123.01,123.11,122.67,122.71,9687.0
2019-01-02 12:55:00,122.66,123.17,122.55,123.06,10362.0,122.66,123.17,122.55,123.06,10362.0
2019-01-02 13:00:00,123.08,123.66,123.08,123.63,9836.0,123.08,123.66,123.08,123.63,9836.0
2019-01-02 13:05:00,123.61,124.09,123.6,123.95,23036.0,123.61,124.09,123.6,123.95,23036.0
2019-01-02 13:10:00,124.02,124.21,123.95,124.17,15593.0,124.02,124.21,123.95,124.17,15593.0
2019-01-02 13:15:00,124.12,124.22,123.93,124.11,10706.0,124.12,124.22,123.93,124.11,10706.0
2019-01-02 13:20:00,124.21,124.44,124.05,124.26,8200.0,124.21,124.44,124.05,124.26,8200.0
2019-01-02 13:25:00,124.29,124.29,124.03,124.06,17000.0,124.29,124.29,124.03,124.06,17000.0
2019-01-02 13:30:00,124.06,124.45,124.04,124.38,7787.0,124.06,124.45,124.04,124.38,7787.0
2019-01-02 13:35:00,124.36,124.36,123.92,123.98,8439.0,124.36,124.36,123.92,123.98,8439.0
2019-01-02 13:40:00,123.92,123.97,123.63,123.93,11472.0,123.92,123.97,123.63,123.93,11472.0
2019-01-02 13:45:00,123.97,124.35,123.97,124.29,3500.0,123.97,124.35,123.97,124.29,3500.0
2019-01-02 13:50:00,124.28,124.44,124.16,124.32,16671.0,124.28,124.44,124.16,124.32,16671.0
2019-01-02 13:55:00,124.22,124.58,124.2,124.58,16389.0,124.22,124.58,124.2,124.58,16389.0
2019-01-02 14:00:00,124.56,124.59,123.93,124.09,30507.0,124.56,124.59,123.93,124.09,30507.0
2019-01-02 14:05:00,124.22,124.22,123.64,123.89,9239.0,124.22,124.22,123.64,123.89,9239.0
2019-01-02 14:10:00,123.87,123.88,123.53,123.72,17861.0,123.87,123.88,123.53,123.72,17861.0
2019-01-02 14:15:00,123.69,123.98,123.66,123.87,9200.0,123.69,123.98,123.66,123.87,9200.0
2019-01-02 14:20:00,123.76,124.15,123.76,124.08,8170.0,123.76,124.15,123.76,124.08,8170.0
2019-01-02 14:25:00,124.01,124.13,123.85,123.85,7830.0,124.01,124.13,123.85,123.85,7830.0
2019-01-02 14:30:00,123.96,124.34,123.96,124.17,7950.0,123.96,124.34,123.96,124.17,7950.0
2019-01-02 14:35:00,124.11,124.2,123.86,123.87,9281.0,124.11,124.2,123.86,123.87,9281.0
2019-01-02 14:40:00,123.89,124.0,123.67,123.92,19186.0,123.89,124.0,123.67,123.92,19186.0
2019-01-02 14:45:00,123.89,124.21,123.79,124.14,15669.0,123.89,124.21,123.79,124.14,15669.0
2019-01-02 14:50:00,124.11,124.19,124.06,124.07,25964.0,124.11,124.19,124.06,124.07,25964.0
2019-01-02 14:55:00,124.19,124.2,123.72,123.76,18611.0,124.19,124.2,123.72,123.76,18611.0
2019-01-02 15:00:00,123.77,124.21,123.6,123.8,33022.0,123.77,124.21,123.6,123.8,33022.0
2019-01-02 15:05:00,123.75,123.76,123.48,123.57,12289.0,123.75,123.76,123.48,123.57,12289.0
2019-01-02 15:10:00,123.57,123.64,123.07,123.57,21185.0,123.57,123.64,123.07,123.57,21185.0
2019-01-02 15:15:00,123.63,123.63,122.86,122.88,30722.0,123.63,123.63,122.86,122.88,30722.0
2019-01-02 15:20:00,122.9,123.37,122.89,123.16,16335.0,122.9,123.37,122.89,123.16,16335.0
2019-01-02 15:25:00,123.18,123.22,122.85,123.04,18272.0,123.18,123.22,122.85,123.04,18272.0
2019-01-02 15:30:00,122.98,123.15,122.78,122.99,20480.0,122.98,123.15,122.78,122.99,20480.0
2019-01-02 15:35:00,123.02,123.39,122.98,123.0,17754.0,123.02,123.39,122.98,123.0,17754.0
2019-01-02 15:40:00,123.0,123.27,123.0,123.0,21492.0,123.0,123.27,123.0,123.0,21492.0
2019-01-02 15:45:00,123.01,123.39,123.01,123.13,22527.0,123.01,123.39,123.01,123.13,22527.0
2019-01-02 15:50:00,123.18,123.64,123.18,123.48,35587.0,123.18,123.64,123.18,123.48,35587.0
2019-01-02 15:55:00,123.45,123.65,123.23,123.36,96603.0,123.45,123.65,123.23,123.36,96603.0
2019-01-03 09:30:00,121.85,122.25,121.26,121.66,45220.0,121.85,122.25,121.26,121.66,45220.0
2019-01-03 09:35:00,121.54,121.66,120.76,120.84,24204.0,121.54,121.66,120.76,120.84,24204.0
2019-01-03 09:40:00,120.77,121.34,120.33,120.98,33858.0,120.77,121.34,120.33,120.98,33858.0
2019-01-03 09:45:00,120.98,121.33,120.31,120.8,53426.0,120.98,121.33,120.31,120.8,53426.0
2019-01-03 09:50:00,120.79,120.89,120.48,120.82,31957.0,120.79,120.89,120.48,120.82,31957.0
2019-01-03 09:55:00,120.9,122.05,120.66,121.64,41335.0,120.9,122.05,120.66,121.64,41335.0
2019-01-03 10:00:00,121.64,121.74,120.63,121.74,30781.0,121.64,121.74,120.63,121.74,30781.0
2019-01-03 10:05:00,121.68,122.23,121.38,122.01,32835.0,121.68,122.23,121.38,122.01,32835.0
2019-01-03 10:10:00,122.0,122.37,121.74,121.8,55741.0,122.0,122.37,121.74,121.8,55741.0
2019-01-03 10:15:00,121.73,121.76,121.05,121.45,15347.0,121.73,121.76,121.05,121.45,15347.0
2019-01-03 10:20:00,121.36,122.33,121.26,122.16,21405.0,121.36,122.33,121.26,122.16,21405.0
2019-01-03 10:25:00,122.12,122.49,121.9,122.16,14259.0,122.12,122.49,121.9,122.16,14259.0
2019-01-03 10:30:00,122.06,122.15,121.56,121.57,17474.0,122.06,122.15,121.56,121.57,17474.0
2019-01-03 10:35:00,121.66,121.84,120.52,120.84,50021.0,121.66,121.84,120.52,120.84,50021.0
2019-01-03 10:40:00,120.93,121.01,120.53,120.69,27002.0,120.93,121.01,120.53,120.69,27002.0
2019-01-03 10:45:00,120.75,121.29,120.75,120.95,12818.0,120.75,121.29,120.75,120.95,12818.0
2019-01-03 10:50:00,120.94,121.47,120.8,121.19,17015.0,120.94,121.47,120.8,121.19,17015.0
2019-01-03 10:55:00,121.23,121.57,121.23,121.57,11084.0,121.23,121.57,121.23,121.57,11084.0
2019-01-03 11:00:00,121.62,121.88,121.56,121.69,12970.0,121.62,121.88,121.56,121.69,12970.0
2019-01-03 11:05:00,121.69,121.77,121.43,121.53,12525.0,121.69,121.77,121.43,121.53,12525.0
2019-01-03 11:10:00,121.48,122.5,121.36,122.41,16133.0,121.48,122.5,121.36,122.41,16133.0
2019-01-03 11:15:00,122.47,123.12,122.47,123.1,23916.0,122.47,123.12,122.47,123.1,23916.0
2019-01-03 11:20:00,123.1,123.94,123.04,123.7,30475.0,123.1,123.94,123.04,123.7,30475.0
2019-01-03 11:25:00,123.61,124.09,123.51,123.79,30241.0,123.61,124.09,123.51,123.79,30241.0
2019-01-03 11:30:00,123.98,124.29,123.75,123.94,26389.0,123.98,124.29,123.75,123.94,26389.0
2019-01-03 11:35:00,123.94,124.87,123.94,124.65,34858.0,123.94,124.87,123.94,124.65,34858.0
2019-01-03 11:40:00,124.7,125.49,124.63,125.11,39137.0,124.7,125.49,124.63,125.11,39137.0
2019-01-03 11:45:00,125.04,125.86,125.01,125.56,57394.0,125.04,125.86,125.01,125.56,57394.0
2019-01-03 11:50:00,125.58,125.77,125.11,125.48,24508.0,125.58,125.77,125.11,125.48,24508.0
2019-01-03 11:55:00,125.51,125.71,125.09,125.38,45845.0,125.51,125.71,125.09,125.38,45845.0
2019-01-03 12:00:00,125.33,125.41,124.73,124.9,42701.0,125.33,125.41,124.73,124.9,42701.0
2019-01-03 12:05:00,124.86,124.86,124.33,124.67,38387.0,124.86,124.86,124.33,124.67,38387.0
2019-01-03 12:10:00,124.71,125.07,124.3,124.73,33380.0,124.71,125.07,124.3,124.73,33380.0
2019-01-03 12:15:00,124.74,124.94,124.24,124.48,23663.0,124.74,124.94,124.24,124.48,23663.0
2019-01-03 12:20:00,124.49,125.09,124.38,124.98,22236.0,124.49,125.09,124.38,124.98,22236.0
2019-01-03 12:25:00,124.98,125.15,124.61,124.85,29618.0,124.98,125.15,124.61,124.85,29618.0
2019-01-03 12:30:00,124.77,125.18,124.59,125.13,13189.0,124.77,125.18,124.59,125.13,13189.0
2019-01-03 12:35:00,125.12,125.19,124.78,124.9,41473.0,125.12,125.19,124.78,124.9,41473.0
2019-01-03 12:40:00,124.96,125.22,124.75,125.05,31174.0,124.96,125.22,124.75,125.05,31174.0
2019-01-03 12:45:00,125.05,125.51,125.02,125.41,40006.0,125.05,125.51,125.02,125.41,40006.0
2019-01-03 12:50:00,125.39,125.65,125.29,125.39,40472.0,125.39,125.65,125.29,125.39,40472.0
2019-01-03 12:55:00,125.43,125.48,125.07,125.36,20979.0,125.43,125.48,125.07,125.36,20979.0
2019-01-03 13:00:00,125.4,125.4,124.97,125.05,31516.0,125.4,125.4,124.97,125.05,31516.0
2019-01-03 13:05:00,125.1,125.5,125.06,125.5,15754.0,125.1,125.5,125.06,125.5,15754.0
2019-01-03 13:10:00,125.5,126.12,125.34,126.04,98245.0,125.5,126.12,125.34,126.04,98245.0
2019-01-03 13:15:00,126.09,126.09,124.71,124.72,51350.0,126.09,126.09,124.71,124.72,51350.0
2019-01-03 13:20:00,124.73,124.89,124.41,124.55,17780.0,124.73,124.89,124.41,124.55,17780.0
2019-01-03 13:25:00,124.56,124.62,124.18,124.27,32164.0,124.56,124.62,124.18,124.27,32164.0
2019-01-03 13:30:00,124.3,124.3,123.77,123.84,14531.0,124.3,124.3,123.77,123.84,14531.0
2019-01-03 13:35:00,123.79,124.37,123.58,124.33,14982.0,123.79,124.37,123.58,124.33,14982.0
2019-01-03 13:40:00,124.28,124.61,123.96,124.59,10266.0,124.28,124.61,123.96,124.59,10266.0
2019-01-03 13:45:00,124.55,124.56,124.16,124.22,9573.0,124.55,124.56,124.16,124.22,9573.0
2019-01-03 13:50:00,124.1,124.24,123.71,123.93,10424.0,124.1,124.24,123.71,123.93,10424.0
2019-01-03 13:55:00,123.89,123.95,123.55,123.85,10350.0,123.89,123.95,123.55,123.85,10350.0
2019-01-03 14:00:00,123.84,124.13,123.69,123.94,29387.0,123.84,124.13,123.69,123.94,29387.0
2019-01-03 14:05:00,123.96,124.56,123.92,124.56,17482.0,123.96,124.56,123.92,124.56,17482.0
2019-01-03 14:10:00,124.56,124.81,124.36,124.59,26904.0,124.56,124.81,124.36,124.59,26904.0
2019-01-03 14:15:00,124.6,124.75,124.31,124.57,39691.0,124.6,124.75,124.31,124.57,39691.0
2019-01-03 14:20:00,124.58,124.71,124.19,124.19,25896.0,124.58,124.71,124.19,124.19,25896.0
2019-01-03 14:25:00,124.19,124.78,124.07,124.76,23382.0,124.19,124.78,124.07,124.76,23382.0
2019-01-03 14:30:00,124.76,125.03,124.64,124.93,34544.0,124.76,125.03,124.64,124.93,34544.0
2019-01-03 14:35:00,124.88,124.99,124.6,124.89,17439.0,124.88,124.99,124.6,124.89,17439.0
2019-01-03 14:40:00,124.89,125.09,124.64,125.09,12624.0,124.89,125.09,124.64,125.09,12624.0
2019-01-03 14:45:00,124.99,125.07,124.61,124.74,13930.0,124.99,125.07,124.61,124.74,13930.0
2019-01-03 14:50:00,124.72,125.25,124.69,125.23,14252.0,124.72,125.25,124.69,125.23,14252.0
2019-01-03 14:55:00,125.2,125.24,124.8,124.96,17464.0,125.2,125.24,124.8,124.96,17464.0
2019-01-03 15:00:00,124.96,125.02,124.69,124.77,13175.0,124.96,125.02,124.69,124.77,13175.0
2019-01-03 15:05:00,124.82,124.87,124.54,124.66,10950.0,124.82,124.87,124.54,124.66,10950.0
2019-01-03 15:10:00,124.6,124.8,124.45,124.47,12216.0,124.6,124.8,124.45,124.47,12216.0
2019-01-03 15:15:00,124.43,124.93,124.4,124.92,13446.0,124.43,124.93,124.4,124.92,13446.0
2019-01-03 15:20:00,124.83,124.9,124.43,124.44,16998.0,124.83,124.9,124.43,124.44,16998.0
2019-01-03 15:25:00,124.38,124.64,124.22,124.56,27972.0,124.38,124.64,124.22,124.56,27972.0
2019-01-03 15:30:00,124.52,125.15,124.46,124.8,23402.0,124.52,125.15,124.46,124.8,23402.0
2019-01-03 15:35:00,124.84,124.99,124.49,124.61,49468.0,124.84,124.99,124.49,124.61,49468.0
2019-01-03 15:40:00,124.68,124.87,124.51,124.6,30702.0,124.68,124.87,124.51,124.6,30702.0
2019-01-03 15:45:00,124.64,124.84,124.51,124.53,47391.0,124.64,124.84,124.51,124.53,47391.0
2019-01-03 15:50:00,124.54,124.91,124.16,124.16,71480.0,124.54,124.91,124.16,124.16,71480.0
2019-01-03 15:55:00,124.21,124.57,124.01,124.36,181555.0,124.21,124.57,124.01,124.36,181555.0
2019-01-04 09:30:00,125.85,127.6,125.31,125.76,71052.0,125.85,127.6,125.31,125.76,71052.0
2019-01-04 09:35:00,125.93,127.31,125.91,127.17,27232.0,125.93,127.31,125.91,127.17,27232.0
2019-01-04 09:40:00,127.06,128.13,127.06,127.39,32639.0,127.06,128.13,127.06,127.39,32639.0
2019-01-04 09:45:00,127.26,127.75,126.8,127.75,30131.0,127.26,127.75,126.8,127.75,30131.0
2019-01-04 09:50:00,127.62,128.01,127.52,127.76,35394.0,127.62,128.01,127.52,127.76,35394.0
2019-01-04 09:55:00,127.85,128.34,127.75,128.05,40417.0,127.85,128.34,127.75,128.05,40417.0
2019-01-04 10:00:00,128.14,128.97,128.14,128.78,46058.0,128.14,128.97,128.14,128.78,46058.0
2019-01-04 10:05:00,128.85,128.98,127.93,128.03,39238.0,128.85,128.98,127.93,128.03,39238.0
2019-01-04 10:10:00,128.0,128.0,127.06,127.16,26179.0,128.0,128.0,127.06,127.16,26179.0
2019-01-04 10:15:00,127.02,127.3,126.85,127.01,22175.0,127.02,127.3,126.85,127.01,22175.0
2019-01-04 10:20:00,126.9,127.9,126.62,127.78,42084.0,126.9,127.9,126.62,127.78,42084.0
2019-01-04 10:25:00,127.74,128.37,127.74,128.33,21474.0,127.74,128.37,127.74,128.33,21474.0
2019-01-04 10:30:00,128.19,128.25,127.7,127.7,17706.0,128.19,128.25,127.7,127.7,17706.0
2019-01-04 10:35:00,127.57,128.17,127.57,128.03,24823.0,127.57,128.17,127.57,128.03,24823.0
2019-01-04 10:40:00,127.97,127.97,127.6,127.79,15808.0,127.97,127.97,127.6,127.79,15808.0
2019-01-04 10:45:00,127.79,128.12,127.65,127.77,19207.0,127.79,128.12,127.65,127.77,19207.0
2019-01-04 10:50:00,127.84,127.85,127.42,127.6,17321.0,127.84,127.85,127.42,127.6,17321.0
2019-01-04 10:55:00,127.59,128.27,127.56,128.01,25348.0,127.59,128.27,127.56,128.01,25348.0
2019-01-04 11:00:00,128.03,128.41,128.02,128.4,29642.0,128.03,128.41,128.02,128.4,29642.0
2019-01-04 11:05:00,128.28,128.4,127.96,128.4,10500.0,128.28,128.4,127.96,128.4,10500.0
2019-01-04 11:10:00,128.47,128.61,128.14,128.19,10479.0,128.47,128.61,128.14,128.19,10479.0
2019-01-04 11:15:00,128.19,128.86,127.86,128.79,22148.0,128.19,128.86,127.86,128.79,22148.0
2019-01-04 11:20:00,128.9,129.09,128.51,128.52,28171.0,128.9,129.09,128.51,128.52,28171.0
2019-01-04 11:25:00,128.49,128.64,128.11,128.29,22329.0,128.49,128.64,128.11,128.29,22329.0
2019-01-04 11:30:00,128.22,128.44,128.06,128.28,13151.0,128.22,128.44,128.06,128.28,13151.0
2019-01-04 11:35:00,128.17,128.29,127.63,127.81,16906.0,128.17,128.29,127.63,127.81,16906.0
2019-01-04 11:40:00,127.73,128.05,127.55,127.58,10465.0,127.73,128.05,127.55,127.58,10465.0
2019-01-04 11:45:00,127.51,127.99,127.51,127.81,14855.0,127.51,127.99,127.51,127.81,14855.0
2019-01-04 11:50:00,127.81,128.28,127.81,128.16,31132.0,127.81,128.28,127.81,128.16,31132.0
2019-01-04 11:55:00,128.23,128.36,128.03,128.33,17732.0,128.23,128.36,128.03,128.33,17732.0
2019-01-04 12:00:00,128.29,128.35,128.03,128.03,15054.0,128.29,128.35,128.03,128.03,15054.0
2019-01-04 12:05:00,128.19,128.28,127.98,128.24,10543.0,128.19,128.28,127.98,128.24,10543.0
2019-01-04 12:10:00,128.2,128.49,128.1,128.35,11445.0,128.2,128.49,128.1,128.35,11445.0
2019-01-04 12:15:00,128.32,128.87,128.26,128.71,24365.0,128.32,128.87,128.26,128.71,24365.0
2019-01-04 12:20:00,128.77,128.83,128.56,128.62,14055.0,128.77,128.83,128.56,128.62,14055.0
2019-01-04 12:25:00,128.74,128.8,128.6,128.7,9865.0,128.74,128.8,128.6,128.7,9865.0
2019-01-04 12:30:00,128.72,128.95,128.56,128.91,15125.0,128.72,128.95,128.56,128.91,15125.0
2019-01-04 12:35:00,128.89,129.0,128.67,128.67,16126.0,128.89,129.0,128.67,128.67,16126.0
2019-01-04 12:40:00,128.73,128.9,128.65,128.78,12368.0,128.73,128.9,128.65,128.78,12368.0
2019-01-04 12:45:00,128.62,128.8,128.44,128.57,14933.0,128.62,128.8,128.44,128.57,14933.0
2019-01-04 12:50:00,128.57,128.81,128.44,128.44,10740.0,128.57,128.81,128.44,128.44,10740.0
2019-01-04 12:55:00,128.49,128.83,128.49,128.63,13001.0,128.49,128.83,128.49,128.63,13001.0
2019-01-04 13:00:00,128.66,129.14,128.63,129.11,24212.0,128.66,129.14,128.63,129.11,24212.0
2019-01-04 13:05:00,129.11,129.52,129.11,129.19,29762.0,129.11,129.52,129.11,129.19,29762.0
2019-01-04 13:10:00,129.15,129.23,128.75,128.86,10998.0,129.15,129.23,128.75,128.86,10998.0
2019-01-04 13:15:00,128.93,129.06,128.75,129.05,10459.0,128.93,129.06,128.75,129.05,10459.0
2019-01-04 13:20:00,129.0,129.11,128.9,128.94,13330.0,129.0,129.11,128.9,128.94,13330.0
2019-01-04 13:25:00,128.96,129.11,128.87,129.09,14187.0,128.96,129.11,128.87,129.09,14187.0
2019-01-04 13:30:00,129.13,129.57,129.13,129.36,15728.0,129.13,129.57,129.13,129.36,15728.0
2019-01-04 13:35:00,129.28,129.34,129.15,129.24,8766.0,129.28,129.34,129.15,129.24,8766.0
2019-01-04 13:40:00,129.17,129.17,128.44,128.61,28838.0,129.17,129.17,128.44,128.61,28838.0
2019-01-04 13:45:00,128.58,128.77,128.44,128.76,12068.0,128.58,128.77,128.44,128.76,12068.0
2019-01-04 13:50:00,128.83,129.01,128.53,129.01,9399.0,128.83,129.01,128.53,129.01,9399.0
2019-01-04 13:55:00,129.01,129.14,128.07,128.3,18833.0,129.01,129.14,128.07,128.3,18833.0
2019-01-04 14:00:00,128.31,128.33,127.87,128.21,12410.0,128.31,128.33,127.87,128.21,12410.0
2019-01-04 14:05:00,128.22,128.31,127.87,128.19,6592.0,128.22,128.31,127.87,128.19,6592.0
2019-01-04 14:10:00,128.24,128.45,128.24,128.31,7650.0,128.24,128.45,128.24,128.31,7650.0
2019-01-04 14:15:00,128.24,128.72,128.15,128.63,16804.0,128.24,128.72,128.15,128.63,16804.0
2019-01-04 14:20:00,128.63,129.08,128.62,129.08,9363.0,128.63,129.08,128.62,129.08,9363.0
2019-01-04 14:25:00,129.14,129.19,129.0,129.07,13810.0,129.14,129.19,129.0,129.07,13810.0
2019-01-04 14:30:00,129.17,129.23,129.08,129.19,13578.0,129.17,129.23,129.08,129.19,13578.0
2019-01-04 14:35:00,129.17,129.21,129.01,129.12,12093.0,129.17,129.21,129.01,129.12,12093.0
2019-01-04 14:40:00,129.1,129.21,129.03,129.06,7185.0,129.1,129.21,129.03,129.06,7185.0
2019-01-04 14:45:00,129.06,129.07,128.41,128.54,13124.0,129.06,129.07,128.41,128.54,13124.0
2019-01-04 14:50:00,128.49,128.55,128.17,128.26,11669.0,128.49,128.55,128.17,128.26,11669.0
2019-01-04 14:55:00,128.25,128.29,127.82,128.12,15578.0,128.25,128.29,127.82,128.12,15578.0
2019-01-04 15:00:00,128.18,128.58,128.14,128.49,12050.0,128.18,128.58,128.14,128.49,12050.0
2019-01-04 15:05:00,128.44,128.58,128.4,128.4,7678.0,128.44,128.58,128.4,128.4,7678.0
2019-01-04 15:10:00,128.44,128.72,128.35,128.72,9105.0,128.44,128.72,128.35,128.72,9105.0
2019-01-04 15:15:00,128.74,128.86,128.61,128.68,9659.0,128.74,128.86,128.61,128.68,9659.0
2019-01-04 15:20:00,128.71,128.81,128.32,128.35,17900.0,128.71,128.81,128.32,128.35,17900.0
2019-01-04 15:25:00,128.27,128.51,128.21,128.36,22567.0,128.27,128.51,128.21,128.36,22567.0
2019-01-04 15:30:00,128.33,128.87,128.3,128.75,22803.0,128.33,128.87,128.3,128.75,22803.0
2019-01-04 15:35:00,128.76,128.96,128.51,128.52,28840.0,128.76,128.96,128.51,128.52,28840.0
2019-01-04 15:40:00,128.53,128.58,128.41,128.5,26636.0,128.53,128.58,128.41,128.5,26636.0
2019-01-04 15:45:00,128.5,128.72,128.4,128.64,51331.0,128.5,128.72,128.4,128.64,51331.0
2019-01-04 15:50:00,128.65,128.74,128.42,128.49,49382.0,128.65,128.74,128.42,128.49,49382.0
2019-01-04 15:55:00,128.49,128.79,128.47,128.54,124840.0,128.49,128.79,128.47,128.54,124840.0
2019-01-07 09:30:00,129.33,130.81,129.33,130.04,62263.0,129.33,130.81,129.33,130.04,62263.0
2019-01-07 09:35:00,130.03,130.2,129.34,129.96,39802.0,130.03,130.2,129.34,129.96,39802.0
2019-01-07 09:40:00,129.96,130.32,129.82,130.16,70863.0,129.96,130.32,129.82,130.16,70863.0
2019-01-07 09:45:00,130.16,130.27,129.76,129.77,41696.0,130.16,130.27,129.76,129.77,41696.0
2019-01-07 09:50:00,129.83,130.39,129.42,130.0,46954.0,129.83,130.39,129.42,130.0,46954.0
2019-01-07 09:55:00,130.02,131.33,129.94,131.15,32424.0,130.02,131.33,129.94,131.15,32424.0
2019-01-07 10:00:00,131.14,132.1,130.9,131.98,56657.0,131.14,132.1,130.9,131.98,56657.0
2019-01-07 10:05:00,132.01,132.02,131.47,131.76,54582.0,132.01,132.02,131.47,131.76,54582.0
2019-01-07 10:10:00,131.7,132.0,131.4,131.94,36575.0,131.7,132.0,131.4,131.94,36575.0
2019-01-07 10:15:00,131.98,132.21,131.63,131.91,41301.0,131.98,132.21,131.63,131.91,41301.0
2019-01-07 10:20:00,131.91,131.93,131.6,131.74,21475.0,131.91,131.93,131.6,131.74,21475.0
2019-01-07 10:25:00,131.68,131.99,131.62,131.74,15019.0,131.68,131.99,131.62,131.74,15019.0
2019-01-07 10:30:00,131.83,132.94,131.78,132.88,31682.0,131.83,132.94,131.78,132.88,31682.0
2019-01-07 10:35:00,132.88,132.94,132.5,132.55,50057.0,132.88,132.94,132.5,132.55,50057.0
2019-01-07 10:40:00,132.55,133.28,132.48,133.02,18402.0,132.55,133.28,132.48,133.02,18402.0
2019-01-07 10:45:00,132.88,133.53,132.81,133.38,26568.0,132.88,133.53,132.81,133.38,26568.0
2019-01-07 10:50:00,133.35,133.53,133.1,133.1,50476.0,133.35,133.53,133.1,133.1,50476.0
2019-01-07 10:55:00,133.11,133.61,133.02,133.61,14271.0,133.11,133.61,133.02,133.61,14271.0
2019-01-07 11:00:00,133.59,133.93,133.46,133.61,17268.0,133.59,133.93,133.46,133.61,17268.0
2019-01-07 11:05:00,133.61,134.05,133.46,133.95,13703.0,133.61,134.05,133.46,133.95,13703.0
2019-01-07 11:10:00,134.02,134.24,133.86,134.06,35233.0,134.02,134.24,133.86,134.06,35233.0
2019-01-07 11:15:00,134.06,134.29,133.88,134.19,14680.0,134.06,134.29,133.88,134.19,14680.0
2019-01-07 11:20:00,134.22,134.36,133.85,134.07,20838.0,134.22,134.36,133.85,134.07,20838.0
2019-01-07 11:25:00,134.08,134.42,133.95,133.97,22871.0,134.08,134.42,133.95,133.97,22871.0
2019-01-07 11:30:00,133.97,134.09,133.68,134.09,17324.0,133.97,134.09,133.68,134.09,17324.0
2019-01-07 11:35:00,134.08,134.29,133.63,133.78,21770.0,134.08,134.29,133.63,133.78,21770.0
2019-01-07 11:40:00,133.78,133.91,133.41,133.84,25983.0,133.78,133.91,133.41,133.84,25983.0
2019-01-07 11:45:00,133.9,134.46,133.83,134.26,27130.0,133.9,134.46,133.83,134.26,27130.0
2019-01-07 11:50:00,134.27,134.64,134.18,134.45,28005.0,134.27,134.64,134.18,134.45,28005.0
2019-01-07 11:55:00,134.45,134.95,134.44,134.92,24369.0,134.45,134.95,134.44,134.92,24369.0
2019-01-07 12:00:00,134.9,135.1,134.52,134.75,37242.0,134.9,135.1,134.52,134.75,37242.0
2019-01-07 12:05:00,134.73,134.73,134.09,134.28,49165.0,134.73,134.73,134.09,134.28,49165.0
2019-01-07 12:10:00,134.2,134.58,134.19,134.52,8334.0,134.2,134.58,134.19,134.52,8334.0
2019-01-07 12:15:00,134.52,134.56,134.16,134.21,20833.0,134.52,134.56,134.16,134.21,20833.0
2019-01-07 12:20:00,134.22,134.27,133.87,134.21,14264.0,134.22,134.27,133.87,134.21,14264.0
2019-01-07 12:25:00,134.29,134.48,134.14,134.43,12833.0,134.29,134.48,134.14,134.43,12833.0
2019-01-07 12:30:00,134.41,134.51,134.13,134.5,19075.0,134.41,134.51,134.13,134.5,19075.0
2019-01-07 12:35:00,134.5,134.73,134.39,134.48,10829.0,134.5,134.73,134.39,134.48,10829.0
2019-01-07 12:40:00,134.55,134.55,134.13,134.2,29522.0,134.55,134.55,134.13,134.2,29522.0
2019-01-07 12:45:00,134.2,134.36,134.0,134.26,14004.0,134.2,134.36,134.0,134.26,14004.0
2019-01-07 12:50:00,134.33,134.33,134.08,134.33,11653.0,134.33,134.33,134.08,134.33,11653.0
2019-01-07 12:55:00,134.26,134.61,134.17,134.44,22879.0,134.26,134.61,134.17,134.44,22879.0
2019-01-07 13:00:00,134.46,134.79,134.46,134.6,8867.0,134.46,134.79,134.46,134.6,8867.0
2019-01-07 13:05:00,134.51,134.85,134.38,134.75,12930.0,134.51,134.85,134.38,134.75,12930.0
2019-01-07 13:10:00,134.76,134.82,134.53,134.55,14590.0,134.76,134.82,134.53,134.55,14590.0
2019-01-07 13:15:00,134.58,134.9,134.57,134.87,13433.0,134.58,134.9,134.57,134.87,13433.0
2019-01-07 13:20:00,134.87,134.95,134.44,134.64,15019.0,134.87,134.95,134.44,134.64,15019.0
2019-01-07 13:25:00,134.62,134.81,134.6,134.67,9926.0,134.62,134.81,134.6,134.67,9926.0
2019-01-07 13:30:00,134.72,134.91,134.57,134.91,24861.0,134.72,134.91,134.57,134.91,24861.0
2019-01-07 13:35:00,134.9,134.9,134.62,134.75,9117.0,134.9,134.9,134.62,134.75,9117.0
2019-01-07 13:40:00,134.74,134.77,134.62,134.65,10513.0,134.74,134.77,134.62,134.65,10513.0
2019-01-07 13:45:00,134.64,134.64,133.95,133.96,24475.0,134.64,134.64,133.95,133.96,24475.0
2019-01-07 13:50:00,133.89,133.93,133.34,133.53,27532.0,133.89,133.93,133.34,133.53,27532.0
2019-01-07 13:55:00,133.53,133.67,133.45,133.53,14585.0,133.53,133.67,133.45,133.53,14585.0
2019-01-07 14:00:00,133.48,134.14,133.48,134.05,20907.0,133.48,134.14,133.48,134.05,20907.0
2019-01-07 14:05:00,134.08,134.08,133.46,133.52,23696.0,134.08,134.08,133.46,133.52,23696.0
2019-01-07 14:10:00,133.45,133.54,132.82,133.29,40599.0,133.45,133.54,132.82,133.29,40599.0
2019-01-07 14:15:00,133.32,133.82,133.27,133.8,18491.0,133.32,133.82,133.27,133.8,18491.0
2019-01-07 14:20:00,133.82,133.96,133.67,133.78,14813.0,133.82,133.96,133.67,133.78,14813.0
2019-01-07 14:25:00,133.7,133.7,133.46,133.68,33678.0,133.7,133.7,133.46,133.68,33678.0
2019-01-07 14:30:00,133.64,134.1,133.56,133.73,13909.0,133.64,134.1,133.56,133.73,13909.0
2019-01-07 14:35:00,133.78,133.79,133.5,133.58,10839.0,133.78,133.79,133.5,133.58,10839.0
2019-01-07 14:40:00,133.63,133.9,133.48,133.77,10577.0,133.63,133.9,133.48,133.77,10577.0
2019-01-07 14:45:00,133.76,133.8,133.49,133.78,10536.0,133.76,133.8,133.49,133.78,10536.0
2019-01-07 14:50:00,133.75,133.87,133.5,133.8,26167.0,133.75,133.87,133.5,133.8,26167.0
2019-01-07 14:55:00,133.74,133.97,133.7,133.79,27173.0,133.74,133.97,133.7,133.79,27173.0
2019-01-07 15:00:00,133.75,134.22,133.75,134.19,17765.0,133.75,134.22,133.75,134.19,17765.0
2019-01-07 15:05:00,134.2,134.59,134.12,134.56,17474.0,134.2,134.59,134.12,134.56,17474.0
2019-01-07 15:10:00,134.57,134.75,134.3,134.65,40032.0,134.57,134.75,134.3,134.65,40032.0
2019-01-07 15:15:00,134.67,134.79,134.46,134.62,20738.0,134.67,134.79,134.46,134.62,20738.0
2019-01-07 15:20:00,134.61,134.61,134.45,134.47,9895.0,134.61,134.61,134.45,134.47,9895.0
2019-01-07 15:25:00,134.47,134.62,134.35,134.48,11832.0,134.47,134.62,134.35,134.48,11832.0
2019-01-07 15:30:00,134.5,134.52,134.01,134.14,21181.0,134.5,134.52,134.01,134.14,21181.0
2019-01-07 15:35:00,134.08,134.44,134.08,134.09,16571.0,134.08,134.44,134.08,134.09,16571.0
2019-01-07 15:40:00,134.08,134.14,133.69,133.79,20260.0,134.08,134.14,133.69,133.79,20260.0
2019-01-07 15:45:00,133.81,134.07,133.76,133.77,24760.0,133.81,134.07,133.76,133.77,24760.0
2019-01-07 15:50:00,133.8,134.29,133.68,134.16,45200.0,133.8,134.29,133.68,134.16,45200.0
2019-01-07 15:55:00,134.16,134.37,134.02,134.1,92443.0,134.16,134.37,134.02,134.1,92443.0
2019-01-08 09:30:00,135.52,136.25,135.2,135.89,50115.0,135.52,136.25,135.2,135.89,50115.0
2019-01-08 09:35:00,135.89,136.34,135.56,135.98,37122.0,135.89,136.34,135.56,135.98,37122.0
2019-01-08 09:40:00,135.86,137.18,135.62,136.91,30127.0,135.86,137.18,135.62,136.91,30127.0
2019-01-08 09:45:00,136.9,136.92,136.01,136.02,20662.0,136.9,136.92,136.01,136.02,20662.0
2019-01-08 09:50:00,136.19,136.21,134.81,135.06,32744.0,136.19,136.21,134.81,135.06,32744.0
2019-01-08 09:55:00,135.24,135.26,134.12,134.33,29481.0,135.24,135.26,134.12,134.33,29481.0
2019-01-08 10:00:00,134.48,135.35,134.47,135.24,18762.0,134.48,135.35,134.47,135.24,18762.0
2019-01-08 10:05:00,135.25,135.83,135.09,135.53,24131.0,135.25,135.83,135.09,135.53,24131.0
2019-01-08 10:10:00,135.55,135.67,134.55,134.58,32765.0,135.55,135.67,134.55,134.58,32765.0
2019-01-08 10:15:00,134.66,134.66,134.24,134.37,25704.0,134.66,134.66,134.24,134.37,25704.0
2019-01-08 10:20:00,134.24,134.98,134.22,134.71,19304.0,134.24,134.98,134.22,134.71,19304.0
2019-01-08 10:25:00,134.6,134.83,134.51,134.74,18950.0,134.6,134.83,134.51,134.74,18950.0
2019-01-08 10:30:00,134.76,134.78,134.34,134.54,11294.0,134.76,134.78,134.34,134.54,11294.0
2019-01-08 10:35:00,134.54,134.59,133.67,133.98,62327.0,134.54,134.59,133.67,133.98,62327.0
2019-01-08 10:40:00,134.03,134.58,133.9,134.26,33926.0,134.03,134.58,133.9,134.26,33926.0
2019-01-08 10:45:00,134.22,134.67,134.08,134.33,12893.0,134.22,134.67,134.08,134.33,12893.0
2019-01-08 10:50:00,134.4,134.48,133.9,133.96,15419.0,134.4,134.48,133.9,133.96,15419.0
2019-01-08 10:55:00,134.04,134.46,133.9,134.38,16727.0,134.04,134.46,133.9,134.38,16727.0
2019-01-08 11:00:00,134.38,135.3,134.38,135.12,14001.0,134.38,135.3,134.38,135.12,14001.0
2019-01-08 11:05:00,135.15,135.45,134.88,135.2,12982.0,135.15,135.45,134.88,135.2,12982.0
2019-01-08 11:10:00,135.18,135.18,134.23,134.23,12515.0,135.18,135.18,134.23,134.23,12515.0
2019-01-08 11:15:00,134.36,134.79,134.27,134.52,12589.0,134.36,134.79,134.27,134.52,12589.0
2019-01-08 11:20:00,134.53,134.74,134.37,134.65,11266.0,134.53,134.74,134.37,134.65,11266.0
2019-01-08 11:25:00,134.73,134.82,134.32,134.58,9950.0,134.73,134.82,134.32,134.58,9950.0
2019-01-08 11:30:00,134.58,134.66,134.26,134.61,11989.0,134.58,134.66,134.26,134.61,11989.0
2019-01-08 11:35:00,134.66,134.93,134.52,134.93,13559.0,134.66,134.93,134.52,134.93,13559.0
2019-01-08 11:40:00,134.99,135.18,134.92,135.08,14236.0,134.99,135.18,134.92,135.08,14236.0
2019-01-08 11:45:00,135.1,135.4,135.05,135.3,10534.0,135.1,135.4,135.05,135.3,10534.0
2019-01-08 11:50:00,135.28,135.28,134.67,135.12,11681.0,135.28,135.28,134.67,135.12,11681.0
2019-01-08 11:55:00,135.17,135.46,135.11,135.3,13567.0,135.17,135.46,135.11,135.3,13567.0
2019-01-08 12:00:00,135.24,135.49,135.13,135.46,16654.0,135.24,135.49,135.13,135.46,16654.0
2019-01-08 12:05:00,135.34,135.4,135.22,135.39,7330.0,135.34,135.4,135.22,135.39,7330.0
2019-01-08 12:10:00,135.51,135.51,135.21,135.43,11300.0,135.51,135.51,135.21,135.43,11300.0
2019-01-08 12:15:00,135.43,135.65,135.27,135.56,14759.0,135.43,135.65,135.27,135.56,14759.0
2019-01-08 12:20:00,135.57,135.82,135.45,135.77,10541.0,135.57,135.82,135.45,135.77,10541.0
2019-01-08 12:25:00,135.76,136.15,135.57,135.58,28573.0,135.76,136.15,135.57,135.58,28573.0
2019-01-08 12:30:00,135.59,135.95,135.47,135.47,16996.0,135.59,135.95,135.47,135.47,16996.0
2019-01-08 12:35:00,135.52,135.59,135.06,135.07,14445.0,135.52,135.59,135.06,135.07,14445.0
2019-01-08 12:40:00,135.15,135.75,135.15,135.72,16383.0,135.15,135.75,135.15,135.72,16383.0
2019-01-08 12:45:00,135.74,135.91,135.31,135.38,13351.0,135.74,135.91,135.31,135.38,13351.0
2019-01-08 12:50:00,135.32,135.58,135.28,135.58,6329.0,135.32,135.58,135.28,135.58,6329.0
2019-01-08 12:55:00,135.54,135.86,135.49,135.67,16594.0,135.54,135.86,135.49,135.67,16594.0
2019-01-08 13:00:00,135.78,135.78,135.33,135.66,14534.0,135.78,135.78,135.33,135.66,14534.0
2019-01-08 13:05:00,135.63,135.88,135.55,135.64,7831.0,135.63,135.88,135.55,135.64,7831.0
2019-01-08 13:10:00,135.68,135.72,135.29,135.67,18052.0,135.68,135.72,135.29,135.67,18052.0
2019-01-08 13:15:00,135.63,135.74,135.47,135.6,6111.0,135.63,135.74,135.47,135.6,6111.0
2019-01-08 13:20:00,135.57,135.81,135.48,135.62,6700.0,135.57,135.81,135.48,135.62,6700.0
2019-01-08 13:25:00,135.6,135.85,135.56,135.85,8089.0,135.6,135.85,135.56,135.85,8089.0
2019-01-08 13:30:00,135.85,135.97,135.81,135.92,8346.0,135.85,135.97,135.81,135.92,8346.0
2019-01-08 13:35:00,135.91,135.94,135.77,135.86,10282.0,135.91,135.94,135.77,135.86,10282.0
2019-01-08 13:40:00,135.86,135.92,135.73,135.75,8979.0,135.86,135.92,135.73,135.75,8979.0
2019-01-08 13:45:00,135.73,135.98,135.6,135.97,15355.0,135.73,135.98,135.6,135.97,15355.0
2019-01-08 13:50:00,136.0,136.42,135.96,136.37,13935.0,136.0,136.42,135.96,136.37,13935.0
2019-01-08 13:55:00,136.39,136.56,136.16,136.48,16600.0,136.39,136.56,136.16,136.48,16600.0
2019-01-08 14:00:00,136.53,136.62,136.41,136.41,12876.0,136.53,136.62,136.41,136.41,12876.0
2019-01-08 14:05:00,136.45,136.49,136.17,136.24,25182.0,136.45,136.49,136.17,136.24,25182.0
2019-01-08 14:10:00,136.28,136.53,136.26,136.52,14915.0,136.28,136.53,136.26,136.52,14915.0
2019-01-08 14:15:00,136.47,136.52,136.29,136.37,15650.0,136.47,136.52,136.29,136.37,15650.0
2019-01-08 14:20:00,136.33,136.45,135.94,136.07,17324.0,136.33,136.45,135.94,136.07,17324.0
2019-01-08 14:25:00,136.08,136.15,135.88,135.95,12083.0,136.08,136.15,135.88,135.95,12083.0
2019-01-08 14:30:00,135.93,136.06,135.79,136.06,11600.0,135.93,136.06,135.79,136.06,11600.0
2019-01-08 14:35:00,136.0,136.11,135.87,135.97,10458.0,136.0,136.11,135.87,135.97,10458.0
2019-01-08 14:40:00,135.98,136.1,135.96,136.04,8636.0,135.98,136.1,135.96,136.04,8636.0
2019-01-08 14:45:00,136.09,136.16,135.79,136.11,12700.0,136.09,136.16,135.79,136.11,12700.0
2019-01-08 14:50:00,136.08,136.24,135.82,136.12,14124.0,136.08,136.24,135.82,136.12,14124.0
2019-01-08 14:55:00,136.13,136.32,135.99,136.04,12828.0,136.13,136.32,135.99,136.04,12828.0
2019-01-08 15:00:00,136.03,136.21,135.97,135.99,15100.0,136.03,136.21,135.97,135.99,15100.0
2019-01-08 15:05:00,135.97,136.08,135.7,136.02,15414.0,135.97,136.08,135.7,136.02,15414.0
2019-01-08 15:10:00,136.05,136.06,135.84,136.0,20386.0,136.05,136.06,135.84,136.0,20386.0
2019-01-08 15:15:00,136.04,136.04,135.85,136.0,13058.0,136.04,136.04,135.85,136.0,13058.0
2019-01-08 15:20:00,136.02,136.28,135.9,136.22,10543.0,136.02,136.28,135.9,136.22,10543.0
2019-01-08 15:25:00,136.2,136.4,136.17,136.4,13401.0,136.2,136.4,136.17,136.4,13401.0
2019-01-08 15:30:00,136.4,136.53,136.34,136.34,16096.0,136.4,136.53,136.34,136.34,16096.0
2019-01-08 15:35:00,136.33,136.48,136.33,136.48,11605.0,136.33,136.48,136.33,136.48,11605.0
2019-01-08 15:40:00,136.47,136.49,136.02,136.18,21386.0,136.47,136.49,136.02,136.18,21386.0
2019-01-08 15:45:00,136.19,136.36,136.03,136.05,32314.0,136.19,136.36,136.03,136.05,32314.0
2019-01-08 15:50:00,136.06,136.09,135.92,136.07,35405.0,136.06,136.09,135.92,136.07,35405.0
2019-01-08 15:55:00,136.09,136.09,135.71,135.84,68713.0,136.09,136.09,135.71,135.84,68713.0
2019-01-09 09:30:00,137.5,137.51,135.69,136.08,62524.0,137.5,137.51,135.69,136.08,62524.0
2019-01-09 09:35:00,135.9,136.9,135.49,136.09,56494.0,135.9,136.9,135.49,136.09,56494.0
2019-01-09 09:40:00,135.97,136.22,134.73,134.8,64868.0,135.97,136.22,134.73,134.8,64868.0
2019-01-09 09:45:00,134.8,135.62,134.64,135.52,32697.0,134.8,135.62,134.64,135.52,32697.0
2019-01-09 09:50:00,135.5,136.63,135.48,136.49,25939.0,135.5,136.63,135.48,136.49,25939.0
2019-01-09 09:55:00,136.58,136.88,136.14,136.63,42058.0,136.58,136.88,136.14,136.63,42058.0
2019-01-09 10:00:00,136.57,136.79,136.08,136.39,38412.0,136.57,136.79,136.08,136.39,38412.0
2019-01-09 10:05:00,136.43,136.52,135.52,136.0,22122.0,136.43,136.52,135.52,136.0,22122.0
2019-01-09 10:10:00,136.0,136.56,135.71,136.0,26193.0,136.0,136.56,135.71,136.0,26193.0
2019-01-09 10:15:00,136.0,136.43,135.98,136.31,24182.0,136.0,136.43,135.98,136.31,24182.0
2019-01-09 10:20:00,136.33,136.66,136.21,136.56,26153.0,136.33,136.66,136.21,136.56,26153.0
2019-01-09 10:25:00,136.46,136.71,136.15,136.33,44997.0,136.46,136.71,136.15,136.33,44997.0
2019-01-09 10:30:00,136.3,136.31,135.48,135.64,41236.0,136.3,136.31,135.48,135.64,41236.0
2019-01-09 10:35:00,135.64,136.25,135.53,136.13,25469.0,135.64,136.25,135.53,136.13,25469.0
2019-01-09 10:40:00,136.09,136.55,135.47,135.53,39140.0,136.09,136.55,135.47,135.53,39140.0
2019-01-09 10:45:00,135.45,136.09,135.25,135.85,28984.0,135.45,136.09,135.25,135.85,28984.0
2019-01-09 10:50:00,135.77,136.07,135.68,135.99,30346.0,135.77,136.07,135.68,135.99,30346.0
2019-01-09 10:55:00,135.98,136.43,135.75,136.41,31999.0,135.98,136.43,135.75,136.41,31999.0
2019-01-09 11:00:00,136.48,136.63,136.29,136.57,23805.0,136.48,136.63,136.29,136.57,23805.0
2019-01-09 11:05:00,136.64,136.8,136.48,136.53,14545.0,136.64,136.8,136.48,136.53,14545.0
2019-01-09 11:10:00,136.48,136.68,136.45,136.45,7977.0,136.48,136.68,136.45,136.45,7977.0
2019-01-09 11:15:00,136.39,136.72,136.06,136.65,9031.0,136.39,136.72,136.06,136.65,9031.0
2019-01-09 11:20:00,136.56,136.9,136.46,136.83,6137.0,136.56,136.9,136.46,136.83,6137.0
2019-01-09 11:25:00,136.82,136.89,136.5,136.5,22483.0,136.82,136.89,136.5,136.5,22483.0
2019-01-09 11:30:00,136.55,136.55,136.26,136.28,9120.0,136.55,136.55,136.26,136.28,9120.0
2019-01-09 11:35:00,136.24,136.44,136.17,136.3,12785.0,136.24,136.44,136.17,136.3,12785.0
2019-01-09 11:40:00,136.31,136.66,136.26,136.48,10065.0,136.31,136.66,136.26,136.48,10065.0
2019-01-09 11:45:00,136.47,136.79,136.39,136.44,18978.0,136.47,136.79,136.39,136.44,18978.0
2019-01-09 11:50:00,136.35,136.68,136.29,136.51,14274.0,136.35,136.68,136.29,136.51,14274.0
2019-01-09 11:55:00,136.51,136.51,136.24,136.29,11364.0,136.51,136.51,136.24,136.29,11364.0
2019-01-09 12:00:00,136.26,136.58,136.26,136.49,11691.0,136.26,136.58,136.26,136.49,11691.0
2019-01-09 12:05:00,136.39,136.48,136.21,136.38,7030.0,136.39,136.48,136.21,136.38,7030.0
2019-01-09 12:10:00,136.4,136.45,136.23,136.35,8600.0,136.4,136.45,136.23,136.35,8600.0
2019-01-09 12:15:00,136.28,136.75,136.25,136.75,38339.0,136.28,136.75,136.25,136.75,38339.0
2019-01-09 12:20:00,136.8,136.84,136.51,136.53,21171.0,136.8,136.84,136.51,136.53,21171.0
2019-01-09 12:25:00,136.58,136.78,136.54,136.57,42236.0,136.58,136.78,136.54,136.57,42236.0
2019-01-09 12:30:00,136.51,136.82,136.48,136.76,45621.0,136.51,136.82,136.48,136.76,45621.0
2019-01-09 12:35:00,136.73,136.9,136.72,136.81,14188.0,136.73,136.9,136.72,136.81,14188.0
2019-01-09 12:40:00,136.74,136.92,136.52,136.59,14854.0,136.74,136.92,136.52,136.59,14854.0
2019-01-09 12:45:00,136.64,136.75,136.55,136.62,21463.0,136.64,136.75,136.55,136.62,21463.0
2019-01-09 12:50:00,136.64,137.0,136.57,136.91,37652.0,136.64,137.0,136.57,136.91,37652.0
2019-01-09 12:55:00,136.94,136.94,136.8,136.89,5750.0,136.94,136.94,136.8,136.89,5750.0
2019-01-09 13:00:00,136.96,136.99,136.56,136.56,17168.0,136.96,136.99,136.56,136.56,17168.0
2019-01-09 13:05:00,136.57,136.76,136.51,136.75,5283.0,136.57,136.76,136.51,136.75,5283.0
2019-01-09 13:10:00,136.75,136.8,136.62,136.72,7897.0,136.75,136.8,136.62,136.72,7897.0
2019-01-09 13:15:00,136.73,136.85,136.67,136.75,9200.0,136.73,136.85,136.67,136.75,9200.0
2019-01-09 13:20:00,136.78,136.8,136.71,136.77,7737.0,136.78,136.8,136.71,136.77,7737.0
2019-01-09 13:25:00,136.78,136.84,136.7,136.75,8888.0,136.78,136.84,136.7,136.75,8888.0
2019-01-09 13:30:00,136.75,136.82,136.57,136.61,10300.0,136.75,136.82,136.57,136.61,10300.0
2019-01-09 13:35:00,136.6,136.68,136.44,136.55,34593.0,136.6,136.68,136.44,136.55,34593.0
2019-01-09 13:40:00,136.57,136.74,136.54,136.7,16727.0,136.57,136.74,136.54,136.7,16727.0
2019-01-09 13:45:00,136.69,136.76,136.62,136.68,28802.0,136.69,136.76,136.62,136.68,28802.0
2019-01-09 13:50:00,136.71,136.83,136.58,136.77,25937.0,136.71,136.83,136.58,136.77,25937.0
2019-01-09 13:55:00,136.81,136.96,136.65,136.66,86739.0,136.81,136.96,136.65,136.66,86739.0
2019-01-09 14:00:00,136.7,136.9,136.54,136.7,17545.0,136.7,136.9,136.54,136.7,17545.0
2019-01-09 14:05:00,136.71,136.95,136.6,136.89,26821.0,136.71,136.95,136.6,136.89,26821.0
2019-01-09 14:10:00,136.85,136.98,136.65,136.69,16084.0,136.85,136.98,136.65,136.69,16084.0
2019-01-09 14:15:00,136.69,137.05,136.49,136.66,91218.0,136.69,137.05,136.49,136.66,91218.0
2019-01-09 14:20:00,136.6,136.93,136.33,136.33,28056.0,136.6,136.93,136.33,136.33,28056.0
2019-01-09 14:25:00,136.3,136.41,135.94,135.94,13825.0,136.3,136.41,135.94,135.94,13825.0
2019-01-09 14:30:00,135.89,136.26,135.66,136.17,36323.0,135.89,136.26,135.66,136.17,36323.0
2019-01-09 14:35:00,136.18,136.43,136.1,136.4,9059.0,136.18,136.43,136.1,136.4,9059.0
2019-01-09 14:40:00,136.35,136.43,136.29,136.4,4088.0,136.35,136.43,136.29,136.4,4088.0
2019-01-09 14:45:00,136.4,136.68,136.34,136.62,10340.0,136.4,136.68,136.34,136.62,10340.0
2019-01-09 14:50:00,136.66,136.87,136.5,136.87,39892.0,136.66,136.87,136.5,136.87,39892.0
2019-01-09 14:55:00,136.87,136.92,136.75,136.79,11354.0,136.87,136.92,136.75,136.79,11354.0
2019-01-09 15:00:00,136.81,136.9,136.69,136.89,17653.0,136.81,136.9,136.69,136.89,17653.0
2019-01-09 15:05:00,136.91,137.06,136.86,136.97,12000.0,136.91,137.06,136.86,136.97,12000.0
2019-01-09 15:10:00,136.95,137.08,136.89,137.05,23556.0,136.95,137.08,136.89,137.05,23556.0
2019-01-09 15:15:00,137.09,137.09,137.0,137.0,23955.0,137.09,137.09,137.0,137.0,23955.0
2019-01-09 15:20:00,137.02,137.17,136.66,136.71,133459.0,137.02,137.17,136.66,136.71,133459.0
2019-01-09 15:25:00,136.72,136.91,136.66,136.82,25963.0,136.72,136.91,136.66,136.82,25963.0
2019-01-09 15:30:00,136.86,137.16,136.61,136.94,31524.0,136.86,137.16,136.61,136.94,31524.0
2019-01-09 15:35:00,136.91,136.93,136.5,136.85,15472.0,136.91,136.93,136.5,136.85,15472.0
2019-01-09 15:40:00,136.87,136.93,136.65,136.8,23170.0,136.87,136.93,136.65,136.8,23170.0
2019-01-09 15:45:00,136.75,136.76,136.26,136.46,29999.0,136.75,136.76,136.26,136.46,29999.0
2019-01-09 15:50:00,136.46,136.46,135.92,135.97,63504.0,136.46,136.46,135.92,135.97,63504.0
2019-01-09 15:55:00,135.95,136.15,135.69,136.0,211831.0,135.95,136.15,135.69,136.0,211831.0
2019-01-10 09:30:00,131.03,131.13,129.5,130.05,168005.0,131.03,131.13,129.5,130.05,168005.0
2019-01-10 09:35:00,129.99,130.83,129.51,130.56,90649.0,129.99,130.83,129.51,130.56,90649.0
2019-01-10 09:40:00,130.54,131.14,130.41,130.61,158826.0,130.54,131.14,130.41,130.61,158826.0
2019-01-10 09:45:00,130.61,131.27,130.47,130.95,112664.0,130.61,131.27,130.47,130.95,112664.0
2019-01-10 09:50:00,131.12,131.33,130.42,130.75,79101.0,131.12,131.33,130.42,130.75,79101.0
2019-01-10 09:55:00,130.72,131.13,130.48,130.59,57876.0,130.72,131.13,130.48,130.59,57876.0
2019-01-10 10:00:00,130.59,131.44,130.5,130.81,85594.0,130.59,131.44,130.5,130.81,85594.0
2019-01-10 10:05:00,130.75,131.16,130.57,130.76,38744.0,130.75,131.16,130.57,130.76,38744.0
2019-01-10 10:10:00,130.78,131.5,130.75,130.81,84510.0,130.78,131.5,130.75,130.81,84510.0
2019-01-10 10:15:00,130.81,131.07,130.44,130.7,38122.0,130.81,131.07,130.44,130.7,38122.0
2019-01-10 10:20:00,130.7,131.8,130.66,131.73,94354.0,130.7,131.8,130.66,131.73,94354.0
2019-01-10 10:25:00,131.79,131.94,131.52,131.75,71400.0,131.79,131.94,131.52,131.75,71400.0
2019-01-10 10:30:00,131.74,131.93,131.59,131.59,93023.0,131.74,131.93,131.59,131.59,93023.0
2019-01-10 10:35:00,131.68,132.33,131.61,132.15,58459.0,131.68,132.33,131.61,132.15,58459.0
2019-01-10 10:40:00,132.18,132.24,131.53,131.96,39539.0,132.18,132.24,131.53,131.96,39539.0
2019-01-10 10:45:00,131.89,132.02,131.52,131.78,33414.0,131.89,132.02,131.52,131.78,33414.0
2019-01-10 10:50:00,131.76,132.12,131.62,132.12,16207.0,131.76,132.12,131.62,132.12,16207.0
2019-01-10 10:55:00,132.07,132.33,131.92,132.11,13100.0,132.07,132.33,131.92,132.11,13100.0
2019-01-10 11:00:00,132.11,132.28,131.9,132.24,23859.0,132.11,132.28,131.9,132.24,23859.0
2019-01-10 11:05:00,132.25,132.41,132.1,132.2,34233.0,132.25,132.41,132.1,132.2,34233.0
2019-01-10 11:10:00,132.19,132.19,131.71,131.88,29229.0,132.19,132.19,131.71,131.88,29229.0
2019-01-10 11:15:00,131.92,132.05,131.35,131.49,22828.0,131.92,132.05,131.35,131.49,22828.0
2019-01-10 11:20:00,131.48,131.7,131.14,131.58,19297.0,131.48,131.7,131.14,131.58,19297.0
2019-01-10 11:25:00,131.49,131.54,131.13,131.19,10800.0,131.49,131.54,131.13,131.19,10800.0
2019-01-10 11:30:00,131.19,131.29,130.81,131.04,28807.0,131.19,131.29,130.81,131.04,28807.0
2019-01-10 11:35:00,131.04,131.05,130.77,130.82,62034.0,131.04,131.05,130.77,130.82,62034.0
2019-01-10 11:40:00,130.85,131.46,130.84,131.34,12297.0,130.85,131.46,130.84,131.34,12297.0
2019-01-10 11:45:00,131.42,131.53,131.19,131.19,9724.0,131.42,131.53,131.19,131.19,9724.0
2019-01-10 11:50:00,131.14,131.4,130.93,131.34,13195.0,131.14,131.4,130.93,131.34,13195.0
2019-01-10 11:55:00,131.4,131.5,130.88,131.25,14115.0,131.4,131.5,130.88,131.25,14115.0
2019-01-10 12:00:00,131.32,131.35,131.16,131.27,14136.0,131.32,131.35,131.16,131.27,14136.0
2019-01-10 12:05:00,131.25,131.4,131.14,131.36,7676.0,131.25,131.4,131.14,131.36,7676.0
2019-01-10 12:10:00,131.32,131.43,131.18,131.32,7300.0,131.32,131.43,131.18,131.32,7300.0
2019-01-10 12:15:00,131.32,131.4,131.23,131.3,5890.0,131.32,131.4,131.23,131.3,5890.0
2019-01-10 12:20:00,131.29,131.51,131.16,131.4,39035.0,131.29,131.51,131.16,131.4,39035.0
2019-01-10 12:25:00,131.34,131.74,131.34,131.69,14114.0,131.34,131.74,131.34,131.69,14114.0
2019-01-10 12:30:00,131.64,131.77,131.63,131.69,9410.0,131.64,131.77,131.63,131.69,9410.0
2019-01-10 12:35:00,131.76,131.88,131.65,131.77,11250.0,131.76,131.88,131.65,131.77,11250.0
2019-01-10 12:40:00,131.91,131.91,131.67,131.72,9365.0,131.91,131.91,131.67,131.72,9365.0
2019-01-10 12:45:00,131.72,131.95,131.56,131.89,10433.0,131.72,131.95,131.56,131.89,10433.0
2019-01-10 12:50:00,131.95,131.97,131.64,131.64,9818.0,131.95,131.97,131.64,131.64,9818.0
2019-01-10 12:55:00,131.63,131.68,131.27,131.65,38677.0,131.63,131.68,131.27,131.65,38677.0
2019-01-10 13:00:00,131.64,131.68,131.45,131.51,6051.0,131.64,131.68,131.45,131.51,6051.0
2019-01-10 13:05:00,131.58,131.6,131.04,131.11,11029.0,131.58,131.6,131.04,131.11,11029.0
2019-01-10 13:10:00,131.08,131.28,131.07,131.11,11596.0,131.08,131.28,131.07,131.11,11596.0
2019-01-10 13:15:00,131.13,131.13,130.79,130.83,9958.0,131.13,131.13,130.79,130.83,9958.0
2019-01-10 13:20:00,130.92,131.04,130.83,131.02,8487.0,130.92,131.04,130.83,131.02,8487.0
2019-01-10 13:25:00,131.04,131.19,130.99,131.14,41814.0,131.04,131.19,130.99,131.14,41814.0
2019-01-10 13:30:00,131.15,131.43,131.15,131.35,9225.0,131.15,131.43,131.15,131.35,9225.0
2019-01-10 13:35:00,131.36,131.44,131.16,131.16,14191.0,131.36,131.44,131.16,131.16,14191.0
2019-01-10 13:40:00,131.23,131.23,130.63,130.71,22983.0,131.23,131.23,130.63,130.71,22983.0
2019-01-10 13:45:00,130.74,130.77,130.34,130.45,48157.0,130.74,130.77,130.34,130.45,48157.0
2019-01-10 13:50:00,130.47,130.73,130.46,130.71,18980.0,130.47,130.73,130.46,130.71,18980.0
2019-01-10 13:55:00,130.64,130.76,130.54,130.74,16239.0,130.64,130.76,130.54,130.74,16239.0
2019-01-10 14:00:00,130.8,131.03,130.78,130.78,20157.0,130.8,131.03,130.78,130.78,20157.0
2019-01-10 14:05:00,130.79,131.05,130.78,130.89,47039.0,130.79,131.05,130.78,130.89,47039.0
2019-01-10 14:10:00,130.95,131.1,130.93,131.01,9457.0,130.95,131.1,130.93,131.01,9457.0
2019-01-10 14:15:00,131.09,131.77,131.09,131.67,12438.0,131.09,131.77,131.09,131.67,12438.0
2019-01-10 14:20:00,131.72,131.72,131.22,131.22,33060.0,131.72,131.72,131.22,131.22,33060.0
2019-01-10 14:25:00,131.3,131.5,131.29,131.5,4545.0,131.3,131.5,131.29,131.5,4545.0
2019-01-10 14:30:00,131.5,131.53,131.4,131.47,7098.0,131.5,131.53,131.4,131.47,7098.0
2019-01-10 14:35:00,131.46,131.52,131.31,131.45,11360.0,131.46,131.52,131.31,131.45,11360.0
2019-01-10 14:40:00,131.41,131.45,130.96,131.32,54615.0,131.41,131.45,130.96,131.32,54615.0
2019-01-10 14:45:00,131.27,131.28,130.86,130.87,7496.0,131.27,131.28,130.86,130.87,7496.0
2019-01-10 14:50:00,130.87,131.0,130.74,130.86,24323.0,130.87,131.0,130.74,130.86,24323.0
2019-01-10 14:55:00,130.78,131.18,130.78,131.15,11938.0,130.78,131.18,130.78,131.15,11938.0
2019-01-10 15:00:00,131.13,131.33,131.08,131.21,10236.0,131.13,131.33,131.08,131.21,10236.0
2019-01-10 15:05:00,131.21,131.25,130.82,131.0,19232.0,131.21,131.25,130.82,131.0,19232.0
2019-01-10 15:10:00,130.9,131.16,130.82,131.08,20525.0,130.9,131.16,130.82,131.08,20525.0
2019-01-10 15:15:00,131.11,131.37,131.11,131.15,9676.0,131.11,131.37,131.11,131.15,9676.0
2019-01-10 15:20:00,131.2,131.26,131.03,131.13,21688.0,131.2,131.26,131.03,131.13,21688.0
2019-01-10 15:25:00,131.12,131.32,131.07,131.2,44692.0,131.12,131.32,131.07,131.2,44692.0
2019-01-10 15:30:00,131.19,131.35,131.08,131.25,47759.0,131.19,131.35,131.08,131.25,47759.0
2019-01-10 15:35:00,131.29,131.42,131.18,131.3,51686.0,131.29,131.42,131.18,131.3,51686.0
2019-01-10 15:40:00,131.37,131.81,131.37,131.53,33815.0,131.37,131.81,131.37,131.53,33815.0
2019-01-10 15:45:00,131.56,131.63,131.41,131.6,69196.0,131.56,131.63,131.41,131.6,69196.0
2019-01-10 15:50:00,131.6,131.61,131.5,131.57,99500.0,131.6,131.61,131.5,131.57,99500.0
2019-01-10 15:55:00,131.58,131.74,131.39,131.62,217494.0,131.58,131.74,131.39,131.62,217494.0
2019-01-11 09:30:00,130.97,131.2,130.7,131.07,114662.0,130.97,131.2,130.7,131.07,114662.0
2019-01-11 09:35:00,131.08,132.2,130.96,131.73,121189.0,131.08,132.2,130.96,131.73,121189.0
2019-01-11 09:40:00,131.67,132.42,131.32,131.53,64230.0,131.67,132.42,131.32,131.53,64230.0
2019-01-11 09:45:00,131.7,132.13,131.54,131.81,34157.0,131.7,132.13,131.54,131.81,34157.0
2019-01-11 09:50:00,131.98,132.07,131.35,131.82,39384.0,131.98,132.07,131.35,131.82,39384.0
2019-01-11 09:55:00,131.88,131.88,130.57,131.57,58956.0,131.88,131.88,130.57,131.57,58956.0
2019-01-11 10:00:00,131.58,131.9,131.04,131.48,77949.0,131.58,131.9,131.04,131.48,77949.0
2019-01-11 10:05:00,131.57,132.23,131.57,132.13,23001.0,131.57,132.23,131.57,132.13,23001.0
2019-01-11 10:10:00,132.17,132.46,131.92,132.0,41067.0,132.17,132.46,131.92,132.0,41067.0
2019-01-11 10:15:00,131.93,132.26,131.8,132.14,28600.0,131.93,132.26,131.8,132.14,28600.0
2019-01-11 10:20:00,132.09,132.75,132.0,132.67,44640.0,132.09,132.75,132.0,132.67,44640.0
2019-01-11 10:25:00,132.63,132.96,132.36,132.63,54805.0,132.63,132.96,132.36,132.63,54805.0
2019-01-11 10:30:00,132.71,132.75,132.39,132.68,26828.0,132.71,132.75,132.39,132.68,26828.0
2019-01-11 10:35:00,132.65,132.94,132.65,132.85,28707.0,132.65,132.94,132.65,132.85,28707.0
2019-01-11 10:40:00,132.82,132.93,132.6,132.83,12022.0,132.82,132.93,132.6,132.83,12022.0
2019-01-11 10:45:00,132.84,132.91,132.54,132.54,14023.0,132.84,132.91,132.54,132.54,14023.0
2019-01-11 10:50:00,132.47,132.7,132.26,132.69,11995.0,132.47,132.7,132.26,132.69,11995.0
2019-01-11 10:55:00,132.75,132.77,132.38,132.52,45219.0,132.75,132.77,132.38,132.52,45219.0
2019-01-11 11:00:00,132.63,132.8,132.48,132.72,24776.0,132.63,132.8,132.48,132.72,24776.0
2019-01-11 11:05:00,132.71,132.95,132.45,132.95,48450.0,132.71,132.95,132.45,132.95,48450.0
2019-01-11 11:10:00,132.91,133.01,132.62,132.75,25704.0,132.91,133.01,132.62,132.75,25704.0
2019-01-11 11:15:00,132.67,132.85,132.61,132.8,19589.0,132.67,132.85,132.61,132.8,19589.0
2019-01-11 11:20:00,132.8,132.92,132.74,132.91,19545.0,132.8,132.92,132.74,132.91,19545.0
2019-01-11 11:25:00,132.88,132.93,132.68,132.71,13225.0,132.88,132.93,132.68,132.71,13225.0
2019-01-11 11:30:00,132.74,133.01,132.72,132.97,49038.0,132.74,133.01,132.72,132.97,49038.0
2019-01-11 11:35:00,133.0,133.0,132.9,132.92,13375.0,133.0,133.0,132.9,132.92,13375.0
2019-01-11 11:40:00,132.91,133.05,132.75,133.05,67968.0,132.91,133.05,132.75,133.05,67968.0
2019-01-11 11:45:00,133.08,133.15,132.81,132.84,24181.0,133.08,133.15,132.81,132.84,24181.0
2019-01-11 11:50:00,132.83,132.96,132.6,132.61,9253.0,132.83,132.96,132.6,132.61,9253.0
2019-01-11 11:55:00,132.62,132.77,132.52,132.57,9209.0,132.62,132.77,132.52,132.57,9209.0
2019-01-11 12:00:00,132.5,132.68,132.5,132.52,10612.0,132.5,132.68,132.5,132.52,10612.0
2019-01-11 12:05:00,132.47,132.52,131.99,132.02,62856.0,132.47,132.52,131.99,132.02,62856.0
2019-01-11 12:10:00,132.05,132.12,131.9,132.07,73968.0,132.05,132.12,131.9,132.07,73968.0
2019-01-11 12:15:00,132.1,132.41,131.96,132.34,6602.0,132.1,132.41,131.96,132.34,6602.0
2019-01-11 12:20:00,132.4,132.51,132.35,132.51,6580.0,132.4,132.51,132.35,132.51,6580.0
2019-01-11 12:25:00,132.55,132.59,132.34,132.45,17618.0,132.55,132.59,132.34,132.45,17618.0
2019-01-11 12:30:00,132.49,132.55,132.3,132.36,8200.0,132.49,132.55,132.3,132.36,8200.0
2019-01-11 12:35:00,132.3,132.32,132.18,132.22,14766.0,132.3,132.32,132.18,132.22,14766.0
2019-01-11 12:40:00,132.22,132.24,132.17,132.24,5749.0,132.22,132.24,132.17,132.24,5749.0
2019-01-11 12:45:00,132.17,132.22,131.94,132.06,6372.0,132.17,132.22,131.94,132.06,6372.0
2019-01-11 12:50:00,132.0,132.06,131.81,131.87,7291.0,132.0,132.06,131.81,131.87,7291.0
2019-01-11 12:55:00,131.87,131.93,131.62,131.93,17485.0,131.87,131.93,131.62,131.93,17485.0
2019-01-11 13:00:00,131.93,132.1,131.71,131.77,51200.0,131.93,132.1,131.71,131.77,51200.0
2019-01-11 13:05:00,131.75,131.81,131.71,131.81,9417.0,131.75,131.81,131.71,131.81,9417.0
2019-01-11 13:10:00,131.81,131.98,131.75,131.86,16777.0,131.81,131.98,131.75,131.86,16777.0
2019-01-11 13:15:00,131.89,132.05,131.88,131.93,20885.0,131.89,132.05,131.88,131.93,20885.0
2019-01-11 13:20:00,132.01,132.01,131.89,131.93,3000.0,132.01,132.01,131.89,131.93,3000.0
2019-01-11 13:25:00,131.89,132.0,131.77,131.8,21891.0,131.89,132.0,131.77,131.8,21891.0
2019-01-11 13:30:00,131.82,131.87,131.77,131.8,16616.0,131.82,131.87,131.77,131.8,16616.0
2019-01-11 13:35:00,131.79,131.92,131.62,131.64,12198.0,131.79,131.92,131.62,131.64,12198.0
2019-01-11 13:40:00,131.67,131.67,131.44,131.44,35524.0,131.67,131.67,131.44,131.44,35524.0
2019-01-11 13:45:00,131.44,131.49,131.35,131.35,5638.0,131.44,131.49,131.35,131.35,5638.0
2019-01-11 13:50:00,131.36,131.41,131.29,131.33,14694.0,131.36,131.41,131.29,131.33,14694.0
2019-01-11 13:55:00,131.29,131.37,131.27,131.34,5044.0,131.29,131.37,131.27,131.34,5044.0
2019-01-11 14:00:00,131.31,131.35,131.2,131.35,23460.0,131.31,131.35,131.2,131.35,23460.0
2019-01-11 14:05:00,131.36,131.44,131.33,131.4,13182.0,131.36,131.44,131.33,131.4,13182.0
2019-01-11 14:10:00,131.39,131.46,131.38,131.4,25651.0,131.39,131.46,131.38,131.4,25651.0
2019-01-11 14:15:00,131.4,131.61,131.4,131.5,20677.0,131.4,131.61,131.4,131.5,20677.0
2019-01-11 14:20:00,131.5,131.52,131.03,131.07,14063.0,131.5,131.52,131.03,131.07,14063.0
2019-01-11 14:25:00,131.08,131.08,130.98,131.08,33917.0,131.08,131.08,130.98,131.08,33917.0
2019-01-11 14:30:00,131.14,131.31,131.09,131.14,12721.0,131.14,131.31,131.09,131.14,12721.0
2019-01-11 14:35:00,131.1,131.16,131.09,131.12,24705.0,131.1,131.16,131.09,131.12,24705.0
2019-01-11 14:40:00,131.09,131.09,130.62,130.84,44951.0,131.09,131.09,130.62,130.84,44951.0
2019-01-11 14:45:00,130.84,131.25,130.81,131.25,19399.0,130.84,131.25,130.81,131.25,19399.0
2019-01-11 14:50:00,131.24,131.25,130.88,130.9,13376.0,131.24,131.25,130.88,130.9,13376.0
2019-01-11 14:55:00,130.89,130.99,130.77,130.96,23701.0,130.89,130.99,130.77,130.96,23701.0
2019-01-11 15:00:00,130.99,131.34,130.99,131.29,24919.0,130.99,131.34,130.99,131.29,24919.0
2019-01-11 15:05:00,131.28,131.33,131.21,131.21,24332.0,131.28,131.33,131.21,131.21,24332.0
2019-01-11 15:10:00,131.25,131.33,131.09,131.09,30851.0,131.25,131.33,131.09,131.09,30851.0
2019-01-11 15:15:00,131.1,131.35,131.09,131.34,34046.0,131.1,131.35,131.09,131.34,34046.0
2019-01-11 15:20:00,131.34,131.41,131.32,131.35,29802.0,131.34,131.41,131.32,131.35,29802.0
2019-01-11 15:25:00,131.32,131.42,131.29,131.4,39952.0,131.32,131.42,131.29,131.4,39952.0
2019-01-11 15:30:00,131.42,131.89,131.36,131.89,53372.0,131.42,131.89,131.36,131.89,53372.0
2019-01-11 15:35:00,131.88,132.18,131.82,132.04,37781.0,131.88,132.18,131.82,132.04,37781.0
2019-01-11 15:40:00,132.09,132.22,131.99,132.11,76282.0,132.09,132.22,131.99,132.11,76282.0
2019-01-11 15:45:00,132.11,132.3,132.11,132.27,32003.0,132.11,132.3,132.11,132.27,32003.0
2019-01-11 15:50:00,132.27,132.27,131.75,132.07,58065.0,132.27,132.27,131.75,132.07,58065.0
2019-01-11 15:55:00,132.08,132.26,132.08,132.14,53264.0,132.08,132.26,132.08,132.14,53264.0
2019-01-14 09:30:00,136.64,137.82,135.38,137.77,275694.0,136.64,137.82,135.38,137.77,275694.0
2019-01-14 09:35:00,137.87,140.4,137.56,139.4,396035.0,137.87,140.4,137.56,139.4,396035.0
2019-01-14 09:40:00,139.56,139.57,138.13,139.03,163667.0,139.56,139.57,138.13,139.03,163667.0
2019-01-14 09:45:00,139.03,139.45,138.17,138.4,100409.0,139.03,139.45,138.17,138.4,100409.0
2019-01-14 09:50:00,138.44,139.92,138.25,139.88,123142.0,138.44,139.92,138.25,139.88,123142.0
2019-01-14 09:55:00,139.85,140.72,139.76,140.13,163749.0,139.85,140.72,139.76,140.13,163749.0
2019-01-14 10:00:00,140.22,140.87,140.13,140.4,99983.0,140.22,140.87,140.13,140.4,99983.0
2019-01-14 10:05:00,140.53,141.63,140.41,141.6,90753.0,140.53,141.63,140.41,141.6,90753.0
2019-01-14 10:10:00,141.64,141.75,141.14,141.34,81638.0,141.64,141.75,141.14,141.34,81638.0
2019-01-14 10:15:00,141.36,142.25,141.33,142.2,123739.0,141.36,142.25,141.33,142.2,123739.0
2019-01-14 10:20:00,142.14,142.36,141.93,142.18,64443.0,142.14,142.36,141.93,142.18,64443.0
2019-01-14 10:25:00,142.16,142.92,141.95,142.37,83844.0,142.16,142.92,141.95,142.37,83844.0
2019-01-14 10:30:00,142.41,143.29,142.28,142.83,86886.0,142.41,143.29,142.28,142.83,86886.0
2019-01-14 10:35:00,142.84,143.49,142.82,143.45,76776.0,142.84,143.49,142.82,143.45,76776.0
2019-01-14 10:40:00,143.47,143.95,142.88,143.85,146475.0,143.47,143.95,142.88,143.85,146475.0
2019-01-14 10:45:00,143.77,143.9,143.27,143.49,104543.0,143.77,143.9,143.27,143.49,104543.0
2019-01-14 10:50:00,143.48,143.69,143.0,143.63,61386.0,143.48,143.69,143.0,143.63,61386.0
2019-01-14 10:55:00,143.61,143.74,143.07,143.15,68622.0,143.61,143.74,143.07,143.15,68622.0
2019-01-14 11:00:00,143.14,143.27,142.86,143.21,76552.0,143.14,143.27,142.86,143.21,76552.0
2019-01-14 11:05:00,143.2,143.6,143.12,143.19,48124.0,143.2,143.6,143.12,143.19,48124.0
2019-01-14 11:10:00,143.14,143.7,143.04,143.52,41041.0,143.14,143.7,143.04,143.52,41041.0
2019-01-14 11:15:00,143.56,144.11,143.31,143.9,75835.0,143.56,144.11,143.31,143.9,75835.0
2019-01-14 11:20:00,143.85,144.46,143.7,144.03,72831.0,143.85,144.46,143.7,144.03,72831.0
2019-01-14 11:25:00,144.04,144.67,144.04,144.3,58314.0,144.04,144.67,144.04,144.3,58314.0
2019-01-14 11:30:00,144.34,144.81,144.27,144.78,69149.0,144.34,144.81,144.27,144.78,69149.0
2019-01-14 11:35:00,144.78,145.0,144.52,144.92,48084.0,144.78,145.0,144.52,144.92,48084.0
2019-01-14 11:40:00,144.95,145.0,144.66,144.95,52911.0,144.95,145.0,144.66,144.95,52911.0
2019-01-14 11:45:00,144.96,144.98,144.36,144.65,62894.0,144.96,144.98,144.36,144.65,62894.0
2019-01-14 11:50:00,144.67,144.67,143.82,144.02,66533.0,144.67,144.67,143.82,144.02,66533.0
2019-01-14 11:55:00,143.97,144.38,143.51,143.53,75373.0,143.97,144.38,143.51,143.53,75373.0
2019-01-14 12:00:00,143.58,143.65,143.1,143.16,69608.0,143.58,143.65,143.1,143.16,69608.0
2019-01-14 12:05:00,143.19,143.4,143.06,143.27,55991.0,143.19,143.4,143.06,143.27,55991.0
2019-01-14 12:10:00,143.25,143.28,142.82,142.83,33030.0,143.25,143.28,142.82,142.83,33030.0
2019-01-14 12:15:00,142.84,143.0,142.45,142.47,68448.0,142.84,143.0,142.45,142.47,68448.0
2019-01-14 12:20:00,142.46,142.65,141.86,141.96,112177.0,142.46,142.65,141.86,141.96,112177.0
2019-01-14 12:25:00,141.96,142.07,141.7,141.87,59895.0,141.96,142.07,141.7,141.87,59895.0
2019-01-14 12:30:00,141.83,141.83,140.82,141.19,192114.0,141.83,141.83,140.82,141.19,192114.0
2019-01-14 12:35:00,141.24,141.38,140.89,140.98,59813.0,141.24,141.38,140.89,140.98,59813.0
2019-01-14 12:40:00,141.03,141.1,140.83,140.9,47842.0,141.03,141.1,140.83,140.9,47842.0
2019-01-14 12:45:00,140.91,141.23,140.33,140.59,99187.0,140.91,141.23,140.33,140.59,99187.0
2019-01-14 12:50:00,140.58,140.92,140.23,140.49,99256.0,140.58,140.92,140.23,140.49,99256.0
2019-01-14 12:55:00,140.51,140.66,140.02,140.24,73620.0,140.51,140.66,140.02,140.24,73620.0
2019-01-14 13:00:00,140.22,140.42,140.11,140.23,41044.0,140.22,140.42,140.11,140.23,41044.0
2019-01-14 13:05:00,140.25,140.25,139.64,139.95,94423.0,140.25,140.25,139.64,139.95,94423.0
2019-01-14 13:10:00,139.9,140.38,139.84,140.25,106410.0,139.9,140.38,139.84,140.25,106410.0
2019-01-14 13:15:00,140.25,140.53,139.87,139.99,129438.0,140.25,140.53,139.87,139.99,129438.0
2019-01-14 13:20:00,139.99,140.18,139.79,140.06,101015.0,139.99,140.18,139.79,140.06,101015.0
2019-01-14 13:25:00,140.06,140.43,140.03,140.43,45674.0,140.06,140.43,140.03,140.43,45674.0
2019-01-14 13:30:00,140.44,140.56,140.07,140.22,66381.0,140.44,140.56,140.07,140.22,66381.0
2019-01-14 13:35:00,140.25,140.36,139.28,139.69,93897.0,140.25,140.36,139.28,139.69,93897.0
2019-01-14 13:40:00,139.67,140.1,139.6,139.94,51261.0,139.67,140.1,139.6,139.94,51261.0
2019-01-14 13:45:00,139.98,140.39,139.91,140.0,36259.0,139.98,140.39,139.91,140.0,36259.0
2019-01-14 13:50:00,140.0,140.03,139.71,139.8,25051.0,140.0,140.03,139.71,139.8,25051.0
2019-01-14 13:55:00,139.86,140.15,139.72,140.04,21596.0,139.86,140.15,139.72,140.04,21596.0
2019-01-14 14:00:00,140.03,140.13,139.96,140.05,26717.0,140.03,140.13,139.96,140.05,26717.0
2019-01-14 14:05:00,140.09,140.21,139.73,139.77,35702.0,140.09,140.21,139.73,139.77,35702.0
2019-01-14 14:10:00,139.8,140.05,139.71,140.04,22366.0,139.8,140.05,139.71,140.04,22366.0
2019-01-14 14:15:00,140.04,140.08,139.91,139.96,37594.0,140.04,140.08,139.91,139.96,37594.0
2019-01-14 14:20:00,139.95,140.04,139.75,139.83,18535.0,139.95,140.04,139.75,139.83,18535.0
2019-01-14 14:25:00,139.81,140.12,139.77,140.09,25458.0,139.81,140.12,139.77,140.09,25458.0
2019-01-14 14:30:00,140.12,140.15,139.92,140.08,30412.0,140.12,140.15,139.92,140.08,30412.0
2019-01-14 14:35:00,140.05,140.08,139.92,140.06,23644.0,140.05,140.08,139.92,140.06,23644.0
2019-01-14 14:40:00,140.06,140.11,139.33,139.41,53521.0,140.06,140.11,139.33,139.41,53521.0
2019-01-14 14:45:00,139.44,139.74,138.83,139.45,113096.0,139.44,139.74,138.83,139.45,113096.0
2019-01-14 14:50:00,139.45,140.0,139.42,139.84,38727.0,139.45,140.0,139.42,139.84,38727.0
2019-01-14 14:55:00,139.84,140.3,139.83,140.24,36922.0,139.84,140.3,139.83,140.24,36922.0
2019-01-14 15:00:00,140.28,140.37,139.87,140.11,58357.0,140.28,140.37,139.87,140.11,58357.0
2019-01-14 15:05:00,140.09,140.39,139.99,140.12,40767.0,140.09,140.39,139.99,140.12,40767.0
2019-01-14 15:10:00,140.12,140.12,139.59,139.96,33204.0,140.12,140.12,139.59,139.96,33204.0
2019-01-14 15:15:00,139.92,140.06,139.9,139.99,19847.0,139.92,140.06,139.9,139.99,19847.0
2019-01-14 15:20:00,139.99,140.12,139.91,140.07,29676.0,139.99,140.12,139.91,140.07,29676.0
2019-01-14 15:25:00,140.07,140.1,139.66,139.69,33805.0,140.07,140.1,139.66,139.69,33805.0
2019-01-14 15:30:00,139.67,139.83,139.51,139.78,43668.0,139.67,139.83,139.51,139.78,43668.0
2019-01-14 15:35:00,139.81,140.08,139.76,139.98,63571.0,139.81,140.08,139.76,139.98,63571.0
2019-01-14 15:40:00,139.99,140.06,139.89,139.91,44038.0,139.99,140.06,139.89,139.91,44038.0
2019-01-14 15:45:00,139.9,140.06,139.52,139.59,85161.0,139.9,140.06,139.52,139.59,85161.0
2019-01-14 15:50:00,139.59,139.74,139.29,139.37,81430.0,139.59,139.74,139.29,139.37,81430.0
2019-01-14 15:55:00,139.4,139.87,139.38,139.71,135509.0,139.4,139.87,139.38,139.71,135509.0
2019-01-15 09:30:00,139.36,140.1,139.22,139.52,50081.0,139.36,140.1,139.22,139.52,50081.0
2019-01-15 09:35:00,139.56,140.08,139.5,139.99,19712.0,139.56,140.08,139.5,139.99,19712.0
2019-01-15 09:40:00,139.9,140.02,138.64,138.64,52626.0,139.9,140.02,138.64,138.64,52626.0
2019-01-15 09:45:00,138.62,139.11,138.51,138.97,45009.0,138.62,139.11,138.51,138.97,45009.0
2019-01-15 09:50:00,139.02,140.09,139.01,140.05,48581.0,139.02,140.09,139.01,140.05,48581.0
2019-01-15 09:55:00,140.07,140.44,139.98,140.31,49190.0,140.07,140.44,139.98,140.31,49190.0
2019-01-15 10:00:00,140.33,141.65,140.32,141.65,70712.0,140.33,141.65,140.32,141.65,70712.0
2019-01-15 10:05:00,141.58,141.59,141.03,141.08,34557.0,141.58,141.59,141.03,141.08,34557.0
2019-01-15 10:10:00,141.03,141.03,140.34,140.53,47228.0,141.03,141.03,140.34,140.53,47228.0
2019-01-15 10:15:00,140.55,140.64,140.02,140.02,37524.0,140.55,140.64,140.02,140.02,37524.0
2019-01-15 10:20:00,140.07,140.12,138.76,139.11,57209.0,140.07,140.12,138.76,139.11,57209.0
2019-01-15 10:25:00,139.08,139.56,138.92,139.3,39918.0,139.08,139.56,138.92,139.3,39918.0
2019-01-15 10:30:00,139.41,140.0,139.2,139.93,22038.0,139.41,140.0,139.2,139.93,22038.0
2019-01-15 10:35:00,140.0,140.06,139.63,139.65,25150.0,140.0,140.06,139.63,139.65,25150.0
2019-01-15 10:40:00,139.69,140.05,139.68,139.92,12517.0,139.69,140.05,139.68,139.92,12517.0
2019-01-15 10:45:00,139.84,140.05,139.46,139.52,24565.0,139.84,140.05,139.46,139.52,24565.0
2019-01-15 10:50:00,139.61,139.92,139.59,139.76,7763.0,139.61,139.92,139.59,139.76,7763.0
2019-01-15 10:55:00,139.75,140.14,139.66,140.0,37767.0,139.75,140.14,139.66,140.0,37767.0
2019-01-15 11:00:00,140.06,140.28,139.83,139.93,23026.0,140.06,140.28,139.83,139.93,23026.0
2019-01-15 11:05:00,139.97,140.09,139.82,139.97,26527.0,139.97,140.09,139.82,139.97,26527.0
2019-01-15 11:10:00,139.94,140.05,139.87,139.98,12243.0,139.94,140.05,139.87,139.98,12243.0
2019-01-15 11:15:00,140.01,140.07,139.62,139.63,25665.0,140.01,140.07,139.62,139.63,25665.0
2019-01-15 11:20:00,139.73,139.73,139.34,139.34,10933.0,139.73,139.73,139.34,139.34,10933.0
2019-01-15 11:25:00,139.36,139.37,139.09,139.25,10226.0,139.36,139.37,139.09,139.25,10226.0
2019-01-15 11:30:00,139.25,139.25,139.02,139.16,8733.0,139.25,139.25,139.02,139.16,8733.0
2019-01-15 11:35:00,139.14,139.41,138.84,139.41,27106.0,139.14,139.41,138.84,139.41,27106.0
2019-01-15 11:40:00,139.3,140.14,139.3,139.78,22587.0,139.3,140.14,139.3,139.78,22587.0
2019-01-15 11:45:00,139.79,140.1,139.79,139.9,17587.0,139.79,140.1,139.79,139.9,17587.0
2019-01-15 11:50:00,139.9,140.04,139.84,140.01,17027.0,139.9,140.04,139.84,140.01,17027.0
2019-01-15 11:55:00,140.0,140.07,139.91,140.01,23656.0,140.0,140.07,139.91,140.01,23656.0
2019-01-15 12:00:00,140.03,140.83,139.98,140.49,55730.0,140.03,140.83,139.98,140.49,55730.0
2019-01-15 12:05:00,140.44,140.44,139.92,140.03,17013.0,140.44,140.44,139.92,140.03,17013.0
2019-01-15 12:10:00,140.03,140.09,139.86,139.86,13055.0,140.03,140.09,139.86,139.86,13055.0
2019-01-15 12:15:00,139.89,139.96,139.79,139.9,7609.0,139.89,139.96,139.79,139.9,7609.0
2019-01-15 12:20:00,139.99,140.11,139.95,139.97,7554.0,139.99,140.11,139.95,139.97,7554.0
2019-01-15 12:25:00,139.97,139.97,139.66,139.9,8093.0,139.97,139.97,139.66,139.9,8093.0
2019-01-15 12:30:00,139.88,139.99,139.64,139.83,3788.0,139.88,139.99,139.64,139.83,3788.0
2019-01-15 12:35:00,139.84,140.03,139.83,140.0,19482.0,139.84,140.03,139.83,140.0,19482.0
2019-01-15 12:40:00,140.02,140.1,139.95,140.1,15390.0,140.02,140.1,139.95,140.1,15390.0
2019-01-15 12:45:00,140.13,140.46,140.13,140.36,23468.0,140.13,140.46,140.13,140.36,23468.0
2019-01-15 12:50:00,140.39,140.39,139.99,140.0,40310.0,140.39,140.39,139.99,140.0,40310.0
2019-01-15 12:55:00,139.99,140.03,139.73,139.79,43366.0,139.99,140.03,139.73,139.79,43366.0
2019-01-15 13:00:00,139.79,140.07,139.79,140.02,6279.0,139.79,140.07,139.79,140.02,6279.0
2019-01-15 13:05:00,140.1,140.23,140.08,140.19,3691.0,140.1,140.23,140.08,140.19,3691.0
2019-01-15 13:10:00,140.15,140.54,140.14,140.45,13364.0,140.15,140.54,140.14,140.45,13364.0
2019-01-15 13:15:00,140.42,140.52,140.36,140.52,7172.0,140.42,140.52,140.36,140.52,7172.0
2019-01-15 13:20:00,140.51,140.62,140.31,140.46,23228.0,140.51,140.62,140.31,140.46,23228.0
2019-01-15 13:25:00,140.4,140.46,140.28,140.32,5798.0,140.4,140.46,140.28,140.32,5798.0
2019-01-15 13:30:00,140.4,140.67,140.37,140.64,10943.0,140.4,140.67,140.37,140.64,10943.0
2019-01-15 13:35:00,140.66,140.97,140.6,140.92,26372.0,140.66,140.97,140.6,140.92,26372.0
2019-01-15 13:40:00,140.88,140.92,140.72,140.72,8044.0,140.88,140.92,140.72,140.72,8044.0
2019-01-15 13:45:00,140.7,140.75,140.57,140.73,8523.0,140.7,140.75,140.57,140.73,8523.0
2019-01-15 13:50:00,140.74,140.86,140.69,140.69,6338.0,140.74,140.86,140.69,140.69,6338.0
2019-01-15 13:55:00,140.63,140.79,140.58,140.66,6500.0,140.63,140.79,140.58,140.66,6500.0
2019-01-15 14:00:00,140.68,140.96,140.68,140.8,7692.0,140.68,140.96,140.68,140.8,7692.0
2019-01-15 14:05:00,140.74,140.8,140.42,140.48,16368.0,140.74,140.8,140.42,140.48,16368.0
2019-01-15 14:10:00,140.49,140.58,140.29,140.29,27033.0,140.49,140.58,140.29,140.29,27033.0
2019-01-15 14:15:00,140.29,140.3,139.94,140.07,28636.0,140.29,140.3,139.94,140.07,28636.0
2019-01-15 14:20:00,140.05,140.12,139.84,140.0,17697.0,140.05,140.12,139.84,140.0,17697.0
2019-01-15 14:25:00,139.96,139.96,139.5,139.5,14666.0,139.96,139.96,139.5,139.5,14666.0
2019-01-15 14:30:00,139.45,140.12,139.24,140.1,16610.0,139.45,140.12,139.24,140.1,16610.0
2019-01-15 14:35:00,140.0,140.19,139.9,140.11,23320.0,140.0,140.19,139.9,140.11,23320.0
2019-01-15 14:40:00,140.1,140.45,140.1,140.32,7641.0,140.1,140.45,140.1,140.32,7641.0
2019-01-15 14:45:00,140.3,140.65,140.27,140.43,30294.0,140.3,140.65,140.27,140.43,30294.0
2019-01-15 14:50:00,140.49,140.67,140.34,140.38,21644.0,140.49,140.67,140.34,140.38,21644.0
2019-01-15 14:55:00,140.41,140.65,140.25,140.65,10635.0,140.41,140.65,140.25,140.65,10635.0
2019-01-15 15:00:00,140.64,140.78,140.57,140.77,17587.0,140.64,140.78,140.57,140.77,17587.0
2019-01-15 15:05:00,140.77,141.1,140.76,141.1,19849.0,140.77,141.1,140.76,141.1,19849.0
2019-01-15 15:10:00,141.07,141.1,140.85,141.0,12902.0,141.07,141.1,140.85,141.0,12902.0
2019-01-15 15:15:00,141.01,141.07,140.96,141.05,15859.0,141.01,141.07,140.96,141.05,15859.0
2019-01-15 15:20:00,141.05,141.05,140.9,140.94,16707.0,141.05,141.05,140.9,140.94,16707.0
2019-01-15 15:25:00,140.92,141.11,140.83,141.06,43225.0,140.92,141.11,140.83,141.06,43225.0
2019-01-15 15:30:00,141.06,141.35,140.89,140.9,37590.0,141.06,141.35,140.89,140.9,37590.0
2019-01-15 15:35:00,140.92,141.06,140.88,140.95,25278.0,140.92,141.06,140.88,140.95,25278.0
2019-01-15 15:40:00,140.95,141.15,140.92,141.09,25989.0,140.95,141.15,140.92,141.09,25989.0
2019-01-15 15:45:00,141.09,141.35,141.09,141.12,52289.0,141.09,141.35,141.09,141.12,52289.0
2019-01-15 15:50:00,141.12,141.25,141.08,141.25,47076.0,141.12,141.25,141.08,141.25,47076.0
2019-01-15 15:55:00,141.25,141.33,141.0,141.13,103399.0,141.25,141.33,141.0,141.13,103399.0
2019-01-16 09:30:00,142.15,143.25,141.5,142.79,55227.0,142.15,143.25,141.5,142.79,55227.0
2019-01-16 09:35:00,142.62,142.84,142.06,142.4,39865.0,142.62,142.84,142.06,142.4,39865.0
2019-01-16 09:40:00,142.33,142.35,141.52,141.79,31094.0,142.33,142.35,141.52,141.79,31094.0
2019-01-16 09:45:00,141.81,142.63,141.65,142.44,36817.0,141.81,142.63,141.65,142.44,36817.0
2019-01-16 09:50:00,142.5,142.98,141.93,142.49,40223.0,142.5,142.98,141.93,142.49,40223.0
2019-01-16 09:55:00,142.42,142.85,142.42,142.72,11757.0,142.42,142.85,142.42,142.72,11757.0
2019-01-16 10:00:00,142.65,142.65,142.2,142.43,18624.0,142.65,142.65,142.2,142.43,18624.0
2019-01-16 10:05:00,142.43,142.9,142.33,142.74,18976.0,142.43,142.9,142.33,142.74,18976.0
2019-01-16 10:10:00,142.77,142.95,142.47,142.88,16825.0,142.77,142.95,142.47,142.88,16825.0
2019-01-16 10:15:00,142.87,142.91,142.43,142.43,15807.0,142.87,142.91,142.43,142.43,15807.0
2019-01-16 10:20:00,142.47,142.47,141.61,141.69,24411.0,142.47,142.47,141.61,141.69,24411.0
2019-01-16 10:25:00,141.64,141.86,141.51,141.81,31084.0,141.64,141.86,141.51,141.81,31084.0
2019-01-16 10:30:00,141.82,141.89,141.66,141.89,29186.0,141.82,141.89,141.66,141.89,29186.0
2019-01-16 10:35:00,141.87,142.19,141.69,141.7,26533.0,141.87,142.19,141.69,141.7,26533.0
2019-01-16 10:40:00,141.72,141.84,141.42,141.71,40327.0,141.72,141.84,141.42,141.71,40327.0
2019-01-16 10:45:00,141.7,142.41,141.66,142.3,16608.0,141.7,142.41,141.66,142.3,16608.0
2019-01-16 10:50:00,142.33,142.43,142.14,142.32,11434.0,142.33,142.43,142.14,142.32,11434.0
2019-01-16 10:55:00,142.34,142.34,142.07,142.07,6244.0,142.34,142.34,142.07,142.07,6244.0
2019-01-16 11:00:00,142.04,142.04,141.68,141.77,11762.0,142.04,142.04,141.68,141.77,11762.0
2019-01-16 11:05:00,141.71,141.88,141.54,141.64,15159.0,141.71,141.88,141.54,141.64,15159.0
2019-01-16 11:10:00,141.61,142.06,141.47,141.95,14510.0,141.61,142.06,141.47,141.95,14510.0
2019-01-16 11:15:00,141.92,142.36,141.84,142.21,13763.0,141.92,142.36,141.84,142.21,13763.0
2019-01-16 11:20:00,142.21,142.35,141.89,142.08,19257.0,142.21,142.35,141.89,142.08,19257.0
2019-01-16 11:25:00,142.07,142.07,141.6,141.94,7750.0,142.07,142.07,141.6,141.94,7750.0
2019-01-16 11:30:00,141.86,141.99,141.63,141.98,14795.0,141.86,141.99,141.63,141.98,14795.0
2019-01-16 11:35:00,141.98,142.34,141.98,142.18,17172.0,141.98,142.34,141.98,142.18,17172.0
2019-01-16 11:40:00,142.13,142.28,142.02,142.2,11384.0,142.13,142.28,142.02,142.2,11384.0
2019-01-16 11:45:00,142.1,142.17,141.39,141.46,33612.0,142.1,142.17,141.39,141.46,33612.0
2019-01-16 11:50:00,141.52,141.74,141.4,141.65,13997.0,141.52,141.74,141.4,141.65,13997.0
2019-01-16 11:55:00,141.6,141.71,141.41,141.61,9110.0,141.6,141.71,141.41,141.61,9110.0
2019-01-16 12:00:00,141.55,141.66,141.36,141.51,8397.0,141.55,141.66,141.36,141.51,8397.0
2019-01-16 12:05:00,141.49,141.61,141.42,141.42,5470.0,141.49,141.61,141.42,141.42,5470.0
2019-01-16 12:10:00,141.42,141.74,141.38,141.65,6746.0,141.42,141.74,141.38,141.65,6746.0
2019-01-16 12:15:00,141.47,141.67,141.4,141.56,10734.0,141.47,141.67,141.4,141.56,10734.0
2019-01-16 12:20:00,141.63,141.73,141.55,141.6,5468.0,141.63,141.73,141.55,141.6,5468.0
2019-01-16 12:25:00,141.65,141.66,141.5,141.6,5933.0,141.65,141.66,141.5,141.6,5933.0
2019-01-16 12:30:00,141.54,141.69,141.41,141.67,6693.0,141.54,141.69,141.41,141.67,6693.0
2019-01-16 12:35:00,141.7,141.81,141.51,141.62,16776.0,141.7,141.81,141.51,141.62,16776.0
2019-01-16 12:40:00,141.63,141.71,141.58,141.61,5126.0,141.63,141.71,141.58,141.61,5126.0
2019-01-16 12:45:00,141.62,141.7,141.49,141.49,10161.0,141.62,141.7,141.49,141.49,10161.0
2019-01-16 12:50:00,141.55,141.7,141.5,141.6,5200.0,141.55,141.7,141.5,141.6,5200.0
2019-01-16 12:55:00,141.68,141.9,141.6,141.77,6127.0,141.68,141.9,141.6,141.77,6127.0
2019-01-16 13:00:00,141.68,141.79,141.58,141.71,3700.0,141.68,141.79,141.58,141.71,3700.0
2019-01-16 13:05:00,141.76,141.76,141.6,141.66,3569.0,141.76,141.76,141.6,141.66,3569.0
2019-01-16 13:10:00,141.63,141.7,141.5,141.59,6811.0,141.63,141.7,141.5,141.59,6811.0
2019-01-16 13:15:00,141.59,141.59,141.45,141.49,9827.0,141.59,141.59,141.45,141.49,9827.0
2019-01-16 13:20:00,141.45,141.71,141.45,141.71,9182.0,141.45,141.71,141.45,141.71,9182.0
2019-01-16 13:25:00,141.68,141.7,141.58,141.58,3806.0,141.68,141.7,141.58,141.58,3806.0
2019-01-16 13:30:00,141.54,141.72,141.53,141.58,6499.0,141.54,141.72,141.53,141.58,6499.0
2019-01-16 13:35:00,141.56,141.65,141.53,141.6,5321.0,141.56,141.65,141.53,141.6,5321.0
2019-01-16 13:40:00,141.65,141.74,141.6,141.71,8460.0,141.65,141.74,141.6,141.71,8460.0
2019-01-16 13:45:00,141.72,141.75,141.63,141.73,17405.0,141.72,141.75,141.63,141.73,17405.0
2019-01-16 13:50:00,141.77,141.8,141.62,141.62,5910.0,141.77,141.8,141.62,141.62,5910.0
2019-01-16 13:55:00,141.64,141.74,141.55,141.58,6829.0,141.64,141.74,141.55,141.58,6829.0
2019-01-16 14:00:00,141.58,141.64,141.5,141.59,8097.0,141.58,141.64,141.5,141.59,8097.0
2019-01-16 14:05:00,141.63,141.64,141.56,141.6,7742.0,141.63,141.64,141.56,141.6,7742.0
2019-01-16 14:10:00,141.53,141.59,141.5,141.53,9993.0,141.53,141.59,141.5,141.53,9993.0
2019-01-16 14:15:00,141.53,141.76,141.53,141.7,7857.0,141.53,141.76,141.53,141.7,7857.0
2019-01-16 14:20:00,141.68,141.72,141.63,141.72,5300.0,141.68,141.72,141.63,141.72,5300.0
2019-01-16 14:25:00,141.73,141.87,141.68,141.84,7011.0,141.73,141.87,141.68,141.84,7011.0
2019-01-16 14:30:00,141.84,142.09,141.82,142.07,7474.0,141.84,142.09,141.82,142.07,7474.0
2019-01-16 14:35:00,142.05,142.13,141.97,142.12,13682.0,142.05,142.13,141.97,142.12,13682.0
2019-01-16 14:40:00,142.14,142.32,142.09,142.32,14893.0,142.14,142.32,142.09,142.32,14893.0
2019-01-16 14:45:00,142.3,142.38,142.26,142.37,10135.0,142.3,142.38,142.26,142.37,10135.0
2019-01-16 14:50:00,142.38,142.48,142.27,142.39,15508.0,142.38,142.48,142.27,142.39,15508.0
2019-01-16 14:55:00,142.4,142.56,142.39,142.51,15860.0,142.4,142.56,142.39,142.51,15860.0
2019-01-16 15:00:00,142.51,142.71,142.43,142.67,16030.0,142.51,142.71,142.43,142.67,16030.0
2019-01-16 15:05:00,142.64,142.64,142.43,142.44,10409.0,142.64,142.64,142.43,142.44,10409.0
2019-01-16 15:10:00,142.44,142.46,142.31,142.32,17414.0,142.44,142.46,142.31,142.32,17414.0
2019-01-16 15:15:00,142.31,142.47,142.23,142.47,20285.0,142.31,142.47,142.23,142.47,20285.0
2019-01-16 15:20:00,142.47,142.57,142.41,142.47,17626.0,142.47,142.57,142.41,142.47,17626.0
2019-01-16 15:25:00,142.46,142.52,142.4,142.49,11744.0,142.46,142.52,142.4,142.49,11744.0
2019-01-16 15:30:00,142.52,142.52,142.1,142.15,17925.0,142.52,142.52,142.1,142.15,17925.0
2019-01-16 15:35:00,142.14,142.34,142.14,142.23,22450.0,142.14,142.34,142.14,142.23,22450.0
2019-01-16 15:40:00,142.18,142.24,142.08,142.13,22657.0,142.18,142.24,142.08,142.13,22657.0
2019-01-16 15:45:00,142.1,142.23,142.09,142.19,27527.0,142.1,142.23,142.09,142.19,27527.0
2019-01-16 15:50:00,142.17,142.27,142.09,142.16,30014.0,142.17,142.27,142.09,142.16,30014.0
2019-01-16 15:55:00,142.17,142.34,142.16,142.25,81382.0,142.17,142.34,142.16,142.25,81382.0
2019-01-17 09:30:00,141.73,143.82,141.73,143.5,73376.0,141.73,143.82,141.73,143.5,73376.0
2019-01-17 09:35:00,143.46,143.64,143.04,143.32,27663.0,143.46,143.64,143.04,143.32,27663.0
2019-01-17 09:40:00,143.32,143.84,143.3,143.76,27241.0,143.32,143.84,143.3,143.76,27241.0
2019-01-17 09:45:00,143.83,145.41,143.69,145.39,87801.0,143.83,145.41,143.69,145.39,87801.0
2019-01-17 09:50:00,145.35,145.38,144.6,144.95,24313.0,145.35,145.38,144.6,144.95,24313.0
2019-01-17 09:55:00,144.96,145.52,144.93,145.26,71076.0,144.96,145.52,144.93,145.26,71076.0
2019-01-17 10:00:00,145.28,145.77,145.1,145.37,53682.0,145.28,145.77,145.1,145.37,53682.0
2019-01-17 10:05:00,145.31,145.65,145.31,145.4,28544.0,145.31,145.65,145.31,145.4,28544.0
2019-01-17 10:10:00,145.4,145.4,144.31,144.68,37442.0,145.4,145.4,144.31,144.68,37442.0
2019-01-17 10:15:00,144.57,145.1,144.25,144.32,49966.0,144.57,145.1,144.25,144.32,49966.0
2019-01-17 10:20:00,144.36,144.63,144.22,144.5,14000.0,144.36,144.63,144.22,144.5,14000.0
2019-01-17 10:25:00,144.66,144.8,144.42,144.42,24831.0,144.66,144.8,144.42,144.42,24831.0
2019-01-17 10:30:00,144.42,144.74,144.23,144.5,58062.0,144.42,144.74,144.23,144.5,58062.0
2019-01-17 10:35:00,144.5,144.66,144.28,144.41,25625.0,144.5,144.66,144.28,144.41,25625.0
2019-01-17 10:40:00,144.39,144.5,144.15,144.5,21932.0,144.39,144.5,144.15,144.5,21932.0
2019-01-17 10:45:00,144.5,144.51,143.83,144.28,28493.0,144.5,144.51,143.83,144.28,28493.0
2019-01-17 10:50:00,144.23,144.51,144.18,144.39,9320.0,144.23,144.51,144.18,144.39,9320.0
2019-01-17 10:55:00,144.34,145.02,144.3,144.93,30573.0,144.34,145.02,144.3,144.93,30573.0
2019-01-17 11:00:00,144.85,145.1,144.74,144.95,19747.0,144.85,145.1,144.74,144.95,19747.0
2019-01-17 11:05:00,144.97,145.1,144.68,145.07,26285.0,144.97,145.1,144.68,145.07,26285.0
2019-01-17 11:10:00,145.11,145.25,144.89,145.22,24060.0,145.11,145.25,144.89,145.22,24060.0
2019-01-17 11:15:00,145.21,145.65,145.08,145.08,32811.0,145.21,145.65,145.08,145.08,32811.0
2019-01-17 11:20:00,145.2,145.32,144.82,144.86,17010.0,145.2,145.32,144.82,144.86,17010.0
2019-01-17 11:25:00,144.86,145.21,144.83,145.16,9462.0,144.86,145.21,144.83,145.16,9462.0
2019-01-17 11:30:00,145.13,145.18,144.99,145.05,18900.0,145.13,145.18,144.99,145.05,18900.0
2019-01-17 11:35:00,145.04,145.2,144.92,145.02,10905.0,145.04,145.2,144.92,145.02,10905.0
2019-01-17 11:40:00,145.02,145.28,145.01,145.26,18149.0,145.02,145.28,145.01,145.26,18149.0
2019-01-17 11:45:00,145.26,145.61,145.26,145.53,23236.0,145.26,145.61,145.26,145.53,23236.0
2019-01-17 11:50:00,145.47,145.52,145.36,145.46,16829.0,145.47,145.52,145.36,145.46,16829.0
2019-01-17 11:55:00,145.35,145.43,145.23,145.36,13399.0,145.35,145.43,145.23,145.36,13399.0
2019-01-17 12:00:00,145.37,145.55,145.29,145.46,8984.0,145.37,145.55,145.29,145.46,8984.0
2019-01-17 12:05:00,145.32,145.32,144.93,145.06,7591.0,145.32,145.32,144.93,145.06,7591.0
2019-01-17 12:10:00,145.0,145.14,144.93,144.97,6156.0,145.0,145.14,144.93,144.97,6156.0
2019-01-17 12:15:00,144.94,145.08,144.9,144.92,5713.0,144.94,145.08,144.9,144.92,5713.0
2019-01-17 12:20:00,144.93,145.0,144.83,144.9,10081.0,144.93,145.0,144.83,144.9,10081.0
2019-01-17 12:25:00,144.94,145.08,144.73,144.75,23671.0,144.94,145.08,144.73,144.75,23671.0
2019-01-17 12:30:00,144.8,144.81,144.5,144.64,14151.0,144.8,144.81,144.5,144.64,14151.0
2019-01-17 12:35:00,144.68,144.94,144.61,144.88,24113.0,144.68,144.94,144.61,144.88,24113.0
2019-01-17 12:40:00,144.82,144.91,144.78,144.84,12802.0,144.82,144.91,144.78,144.84,12802.0
2019-01-17 12:45:00,144.84,144.86,144.73,144.79,3410.0,144.84,144.86,144.73,144.79,3410.0
2019-01-17 12:50:00,144.76,144.76,144.55,144.58,12879.0,144.76,144.76,144.55,144.58,12879.0
2019-01-17 12:55:00,144.57,144.84,144.57,144.78,13388.0,144.57,144.84,144.57,144.78,13388.0
2019-01-17 13:00:00,144.81,144.82,144.64,144.71,10800.0,144.81,144.82,144.64,144.71,10800.0
2019-01-17 13:05:00,144.75,145.08,144.75,144.99,10661.0,144.75,145.08,144.75,144.99,10661.0
2019-01-17 13:10:00,145.0,145.2,144.96,145.19,8243.0,145.0,145.2,144.96,145.19,8243.0
2019-01-17 13:15:00,145.19,145.35,145.15,145.22,15509.0,145.19,145.35,145.15,145.22,15509.0
2019-01-17 13:20:00,145.23,145.51,145.23,145.51,10293.0,145.23,145.51,145.23,145.51,10293.0
2019-01-17 13:25:00,145.53,145.78,145.39,145.75,15863.0,145.53,145.78,145.39,145.75,15863.0
2019-01-17 13:30:00,145.75,146.0,145.75,145.82,16833.0,145.75,146.0,145.75,145.82,16833.0
2019-01-17 13:35:00,145.85,145.86,145.59,145.72,14102.0,145.85,145.86,145.59,145.72,14102.0
2019-01-17 13:40:00,145.75,145.97,145.71,145.74,14708.0,145.75,145.97,145.71,145.74,14708.0
2019-01-17 13:45:00,145.71,145.85,145.64,145.71,11591.0,145.71,145.85,145.64,145.71,11591.0
2019-01-17 13:50:00,145.69,145.71,145.45,145.47,14026.0,145.69,145.71,145.45,145.47,14026.0
2019-01-17 13:55:00,145.45,145.46,145.2,145.37,12352.0,145.45,145.46,145.2,145.37,12352.0
2019-01-17 14:00:00,145.41,145.49,145.35,145.41,6681.0,145.41,145.49,145.35,145.41,6681.0
2019-01-17 14:05:00,145.35,145.63,145.3,145.61,9200.0,145.35,145.63,145.3,145.61,9200.0
2019-01-17 14:10:00,145.6,145.64,145.29,145.34,10303.0,145.6,145.64,145.29,145.34,10303.0
2019-01-17 14:15:00,145.34,145.61,145.34,145.43,9735.0,145.34,145.61,145.34,145.43,9735.0
2019-01-17 14:20:00,145.47,145.47,145.29,145.34,12950.0,145.47,145.47,145.29,145.34,12950.0
2019-01-17 14:25:00,145.36,145.44,145.29,145.3,10506.0,145.36,145.44,145.29,145.3,10506.0
2019-01-17 14:30:00,145.28,145.48,145.22,145.43,12862.0,145.28,145.48,145.22,145.43,12862.0
2019-01-17 14:35:00,145.41,145.7,145.29,145.63,17499.0,145.41,145.7,145.29,145.63,17499.0
2019-01-17 14:40:00,145.63,146.04,145.6,145.93,29149.0,145.63,146.04,145.6,145.93,29149.0
2019-01-17 14:45:00,145.92,146.04,145.73,145.91,32068.0,145.92,146.04,145.73,145.91,32068.0
2019-01-17 14:50:00,145.83,145.83,145.45,145.53,24412.0,145.83,145.83,145.45,145.53,24412.0
2019-01-17 14:55:00,145.54,145.55,144.86,144.98,41447.0,145.54,145.55,144.86,144.98,41447.0
2019-01-17 15:00:00,144.98,145.08,144.27,144.5,41072.0,144.98,145.08,144.27,144.5,41072.0
2019-01-17 15:05:00,144.48,145.24,144.4,145.21,19521.0,144.48,145.24,144.4,145.21,19521.0
2019-01-17 15:10:00,145.21,145.23,144.96,144.99,17073.0,145.21,145.23,144.96,144.99,17073.0
2019-01-17 15:15:00,144.95,144.96,144.66,144.87,16010.0,144.95,144.96,144.66,144.87,16010.0
2019-01-17 15:20:00,144.89,145.19,144.87,145.12,14755.0,144.89,145.19,144.87,145.12,14755.0
2019-01-17 15:25:00,145.1,145.35,144.91,145.32,23444.0,145.1,145.35,144.91,145.32,23444.0
2019-01-17 15:30:00,145.28,145.73,145.25,145.43,23782.0,145.28,145.73,145.25,145.43,23782.0
2019-01-17 15:35:00,145.39,145.5,145.34,145.43,26353.0,145.39,145.5,145.34,145.43,26353.0
2019-01-17 15:40:00,145.45,145.5,145.25,145.31,20469.0,145.45,145.5,145.25,145.31,20469.0
2019-01-17 15:45:00,145.33,145.45,145.2,145.24,35046.0,145.33,145.45,145.2,145.24,35046.0
2019-01-17 15:50:00,145.21,145.25,145.06,145.18,41087.0,145.21,145.25,145.06,145.18,41087.0
2019-01-17 15:55:00,145.19,145.22,145.03,145.1,95636.0,145.19,145.22,145.03,145.1,95636.0
2019-01-18 09:30:00,147.52,149.95,147.52,149.68,91799.0,147.52,149.95,147.52,149.68,91799.0
2019-01-18 09:35:00,149.56,149.77,148.25,148.5,109240.0,149.56,149.77,148.25,148.5,109240.0
2019-01-18 09:40:00,148.49,149.12,148.39,148.96,41693.0,148.49,149.12,148.39,148.96,41693.0
2019-01-18 09:45:00,148.91,149.25,148.61,148.97,50757.0,148.91,149.25,148.61,148.97,50757.0
2019-01-18 09:50:00,148.91,149.44,148.5,149.43,49484.0,148.91,149.44,148.5,149.43,49484.0
2019-01-18 09:55:00,149.44,149.58,148.5,148.5,47251.0,149.44,149.58,148.5,148.5,47251.0
2019-01-18 10:00:00,148.57,148.88,148.08,148.08,41004.0,148.57,148.88,148.08,148.08,41004.0
2019-01-18 10:05:00,148.08,148.12,147.35,147.47,46028.0,148.08,148.12,147.35,147.47,46028.0
2019-01-18 10:10:00,147.47,148.37,147.07,148.28,44605.0,147.47,148.37,147.07,148.28,44605.0
2019-01-18 10:15:00,148.36,149.54,148.24,148.87,86973.0,148.36,149.54,148.24,148.87,86973.0
2019-01-18 10:20:00,148.91,149.18,148.72,149.07,24223.0,148.91,149.18,148.72,149.07,24223.0
2019-01-18 10:25:00,149.05,150.22,149.05,149.81,92414.0,149.05,150.22,149.05,149.81,92414.0
2019-01-18 10:30:00,149.76,150.26,149.66,150.21,35813.0,149.76,150.26,149.66,150.21,35813.0
2019-01-18 10:35:00,150.15,150.5,149.89,150.32,51555.0,150.15,150.5,149.89,150.32,51555.0
2019-01-18 10:40:00,150.42,151.0,149.99,150.73,51716.0,150.42,151.0,149.99,150.73,51716.0
2019-01-18 10:45:00,150.79,150.98,150.51,150.58,30497.0,150.79,150.98,150.51,150.58,30497.0
2019-01-18 10:50:00,150.52,150.85,150.21,150.39,37596.0,150.52,150.85,150.21,150.39,37596.0
2019-01-18 10:55:00,150.36,150.65,150.24,150.62,25592.0,150.36,150.65,150.24,150.62,25592.0
2019-01-18 11:00:00,150.56,151.42,150.55,151.09,53367.0,150.56,151.42,150.55,151.09,53367.0
2019-01-18 11:05:00,151.15,151.22,150.64,150.84,25266.0,151.15,151.22,150.64,150.84,25266.0
2019-01-18 11:10:00,150.84,150.9,150.45,150.56,46742.0,150.84,150.9,150.45,150.56,46742.0
2019-01-18 11:15:00,150.56,151.2,150.48,151.2,75826.0,150.56,151.2,150.48,151.2,75826.0
2019-01-18 11:20:00,151.2,151.8,151.11,151.65,39294.0,151.2,151.8,151.11,151.65,39294.0
2019-01-18 11:25:00,151.54,151.94,151.31,151.59,42959.0,151.54,151.94,151.31,151.59,42959.0
2019-01-18 11:30:00,151.59,151.84,151.34,151.61,57349.0,151.59,151.84,151.34,151.61,57349.0
2019-01-18 11:35:00,151.48,151.77,151.23,151.4,38619.0,151.48,151.77,151.23,151.4,38619.0
2019-01-18 11:40:00,151.42,151.49,150.38,150.41,47501.0,151.42,151.49,150.38,150.41,47501.0
2019-01-18 11:45:00,150.39,150.55,150.17,150.24,25417.0,150.39,150.55,150.17,150.24,25417.0
2019-01-18 11:50:00,150.22,150.44,150.01,150.29,21057.0,150.22,150.44,150.01,150.29,21057.0
2019-01-18 11:55:00,150.28,150.71,150.07,150.53,29213.0,150.28,150.71,150.07,150.53,29213.0
2019-01-18 12:00:00,150.6,151.03,150.58,150.83,30080.0,150.6,151.03,150.58,150.83,30080.0
2019-01-18 12:05:00,150.8,151.03,150.75,150.87,15857.0,150.8,151.03,150.75,150.87,15857.0
2019-01-18 12:10:00,150.93,151.45,150.88,151.35,16687.0,150.93,151.45,150.88,151.35,16687.0
2019-01-18 12:15:00,151.33,151.37,150.77,151.2,21814.0,151.33,151.37,150.77,151.2,21814.0
2019-01-18 12:20:00,151.15,151.32,150.79,151.0,10886.0,151.15,151.32,150.79,151.0,10886.0
2019-01-18 12:25:00,151.09,151.22,150.96,151.05,10702.0,151.09,151.22,150.96,151.05,10702.0
2019-01-18 12:30:00,151.05,151.44,150.9,151.0,11689.0,151.05,151.44,150.9,151.0,11689.0
2019-01-18 12:35:00,151.06,151.17,150.69,150.86,11450.0,151.06,151.17,150.69,150.86,11450.0
2019-01-18 12:40:00,150.92,151.27,150.92,151.17,10117.0,150.92,151.27,150.92,151.17,10117.0
2019-01-18 12:45:00,151.04,151.37,151.0,151.29,8947.0,151.04,151.37,151.0,151.29,8947.0
2019-01-18 12:50:00,151.32,151.57,151.18,151.24,15054.0,151.32,151.57,151.18,151.24,15054.0
2019-01-18 12:55:00,151.24,151.26,151.07,151.17,7846.0,151.24,151.26,151.07,151.17,7846.0
2019-01-18 13:00:00,151.12,151.18,150.63,150.82,24683.0,151.12,151.18,150.63,150.82,24683.0
2019-01-18 13:05:00,150.86,151.11,150.73,151.04,20722.0,150.86,151.11,150.73,151.04,20722.0
2019-01-18 13:10:00,151.03,151.1,150.62,150.85,19861.0,151.03,151.1,150.62,150.85,19861.0
2019-01-18 13:15:00,150.76,150.87,150.4,150.81,17033.0,150.76,150.87,150.4,150.81,17033.0
2019-01-18 13:20:00,150.77,150.87,150.48,150.62,11693.0,150.77,150.87,150.48,150.62,11693.0
2019-01-18 13:25:00,150.57,150.6,150.16,150.36,12596.0,150.57,150.6,150.16,150.36,12596.0
2019-01-18 13:30:00,150.47,150.64,150.31,150.43,15359.0,150.47,150.64,150.31,150.43,15359.0
2019-01-18 13:35:00,150.39,150.65,150.28,150.64,13001.0,150.39,150.65,150.28,150.64,13001.0
2019-01-18 13:40:00,150.58,151.09,150.56,151.0,15574.0,150.58,151.09,150.56,151.0,15574.0
2019-01-18 13:45:00,150.94,151.14,150.77,151.07,11370.0,150.94,151.14,150.77,151.07,11370.0
2019-01-18 13:50:00,151.07,151.39,151.07,151.29,21209.0,151.07,151.39,151.07,151.29,21209.0
2019-01-18 13:55:00,151.29,151.48,151.22,151.48,12138.0,151.29,151.48,151.22,151.48,12138.0
2019-01-18 14:00:00,151.39,151.41,150.93,151.11,11228.0,151.39,151.41,150.93,151.11,11228.0
2019-01-18 14:05:00,151.06,151.17,150.73,150.73,21186.0,151.06,151.17,150.73,150.73,21186.0
2019-01-18 14:10:00,150.85,150.85,150.58,150.62,15375.0,150.85,150.85,150.58,150.62,15375.0
2019-01-18 14:15:00,150.69,151.01,150.69,150.8,9198.0,150.69,151.01,150.69,150.8,9198.0
2019-01-18 14:20:00,150.78,150.9,150.7,150.7,4020.0,150.78,150.9,150.7,150.7,4020.0
2019-01-18 14:25:00,150.72,150.79,150.56,150.7,12605.0,150.72,150.79,150.56,150.7,12605.0
2019-01-18 14:30:00,150.75,150.97,150.75,150.94,7835.0,150.75,150.97,150.75,150.94,7835.0
2019-01-18 14:35:00,150.9,150.91,150.68,150.69,9958.0,150.9,150.91,150.68,150.69,9958.0
2019-01-18 14:40:00,150.67,150.98,150.67,150.94,10590.0,150.67,150.98,150.67,150.94,10590.0
2019-01-18 14:45:00,150.92,151.15,150.87,150.92,14778.0,150.92,151.15,150.87,150.92,14778.0
2019-01-18 14:50:00,150.93,151.08,150.76,151.06,14378.0,150.93,151.08,150.76,151.06,14378.0
2019-01-18 14:55:00,151.04,151.42,150.93,151.32,16026.0,151.04,151.42,150.93,151.32,16026.0
2019-01-18 15:00:00,151.32,151.42,151.01,151.38,20630.0,151.32,151.42,151.01,151.38,20630.0
2019-01-18 15:05:00,151.38,151.59,151.35,151.51,21773.0,151.38,151.59,151.35,151.51,21773.0
2019-01-18 15:10:00,151.57,151.75,151.46,151.59,29118.0,151.57,151.75,151.46,151.59,29118.0
2019-01-18 15:15:00,151.63,151.63,151.13,151.25,22812.0,151.63,151.63,151.13,151.25,22812.0
2019-01-18 15:20:00,151.29,151.32,151.03,151.09,18652.0,151.29,151.32,151.03,151.09,18652.0
2019-01-18 15:25:00,151.02,151.25,151.0,151.21,28693.0,151.02,151.25,151.0,151.21,28693.0
2019-01-18 15:30:00,151.2,151.51,151.09,151.26,47423.0,151.2,151.51,151.09,151.26,47423.0
2019-01-18 15:35:00,151.23,151.76,151.22,151.74,26492.0,151.23,151.76,151.22,151.74,26492.0
2019-01-18 15:40:00,151.77,151.92,151.7,151.81,40815.0,151.77,151.92,151.7,151.81,40815.0
2019-01-18 15:45:00,151.77,151.95,151.45,151.66,73562.0,151.77,151.95,151.45,151.66,73562.0
2019-01-18 15:50:00,151.7,151.82,151.3,151.77,91397.0,151.7,151.82,151.3,151.77,91397.0
2019-01-18 15:55:00,151.8,152.18,151.69,152.07,145393.0,151.8,152.18,151.69,152.07,145393.0
2019-01-22 09:30:00,150.98,151.66,150.01,151.53,72935.0,150.98,151.66,150.01,151.53,72935.0
2019-01-22 09:35:00,151.55,151.62,149.7,149.95,41492.0,151.55,151.62,149.7,149.95,41492.0
2019-01-22 09:40:00,149.9,150.68,149.05,150.37,45306.0,149.9,150.68,149.05,150.37,45306.0
2019-01-22 09:45:00,150.19,150.26,149.6,149.82,46935.0,150.19,150.26,149.6,149.82,46935.0
2019-01-22 09:50:00,149.9,149.92,148.82,149.22,61511.0,149.9,149.92,148.82,149.22,61511.0
2019-01-22 09:55:00,149.31,149.7,148.95,149.19,35252.0,149.31,149.7,148.95,149.19,35252.0
2019-01-22 10:00:00,149.18,149.6,148.32,149.6,32847.0,149.18,149.6,148.32,149.6,32847.0
2019-01-22 10:05:00,149.61,149.86,149.0,149.24,12429.0,149.61,149.86,149.0,149.24,12429.0
2019-01-22 10:10:00,149.26,149.56,148.88,149.22,17910.0,149.26,149.56,148.88,149.22,17910.0
2019-01-22 10:15:00,149.13,149.91,149.13,149.91,13128.0,149.13,149.91,149.13,149.91,13128.0
2019-01-22 10:20:00,149.93,150.91,149.92,150.25,16556.0,149.93,150.91,149.92,150.25,16556.0
2019-01-22 10:25:00,150.22,150.7,149.99,149.99,11225.0,150.22,150.7,149.99,149.99,11225.0
2019-01-22 10:30:00,150.0,150.71,149.8,150.71,14584.0,150.0,150.71,149.8,150.71,14584.0
2019-01-22 10:35:00,150.74,151.56,150.69,150.9,28974.0,150.74,151.56,150.69,150.9,28974.0
2019-01-22 10:40:00,150.95,151.05,150.52,150.6,10687.0,150.95,151.05,150.52,150.6,10687.0
2019-01-22 10:45:00,150.61,151.08,150.28,150.86,32781.0,150.61,151.08,150.28,150.86,32781.0
2019-01-22 10:50:00,150.87,150.99,150.29,150.36,32610.0,150.87,150.99,150.29,150.36,32610.0
2019-01-22 10:55:00,150.51,150.86,150.26,150.74,4337.0,150.51,150.86,150.26,150.74,4337.0
2019-01-22 11:00:00,150.65,151.15,150.59,151.05,13501.0,150.65,151.15,150.59,151.05,13501.0
2019-01-22 11:05:00,151.13,151.36,150.78,150.94,10008.0,151.13,151.36,150.78,150.94,10008.0
2019-01-22 11:10:00,150.86,151.41,150.79,151.34,13620.0,150.86,151.41,150.79,151.34,13620.0
2019-01-22 11:15:00,151.41,151.53,151.02,151.02,21034.0,151.41,151.53,151.02,151.02,21034.0
2019-01-22 11:20:00,151.08,151.49,151.02,151.28,6370.0,151.08,151.49,151.02,151.28,6370.0
2019-01-22 11:25:00,151.28,151.36,150.86,150.93,12183.0,151.28,151.36,150.86,150.93,12183.0
2019-01-22 11:30:00,150.87,151.59,150.87,151.28,12047.0,150.87,151.59,150.87,151.28,12047.0
2019-01-22 11:35:00,151.35,151.59,151.14,151.14,5644.0,151.35,151.59,151.14,151.14,5644.0
2019-01-22 11:40:00,151.09,151.09,150.41,150.55,14958.0,151.09,151.09,150.41,150.55,14958.0
2019-01-22 11:45:00,150.58,150.84,150.52,150.55,8900.0,150.58,150.84,150.52,150.55,8900.0
2019-01-22 11:50:00,150.53,150.64,150.23,150.36,15704.0,150.53,150.64,150.23,150.36,15704.0
2019-01-22 11:55:00,150.28,150.35,149.86,150.15,28378.0,150.28,150.35,149.86,150.15,28378.0
2019-01-22 12:00:00,150.22,150.37,150.07,150.2,8114.0,150.22,150.37,150.07,150.2,8114.0
2019-01-22 12:05:00,150.11,150.4,150.07,150.08,10600.0,150.11,150.4,150.07,150.08,10600.0
2019-01-22 12:10:00,149.99,149.99,149.8,149.88,7806.0,149.99,149.99,149.8,149.88,7806.0
2019-01-22 12:15:00,149.8,149.93,149.68,149.72,11435.0,149.8,149.93,149.68,149.72,11435.0
2019-01-22 12:20:00,149.77,149.98,149.73,149.73,3205.0,149.77,149.98,149.73,149.73,3205.0
2019-01-22 12:25:00,149.69,149.69,149.34,149.47,12636.0,149.69,149.69,149.34,149.47,12636.0
2019-01-22 12:30:00,149.48,149.54,149.34,149.42,6446.0,149.48,149.54,149.34,149.42,6446.0
2019-01-22 12:35:00,149.46,149.95,149.44,149.82,5374.0,149.46,149.95,149.44,149.82,5374.0
2019-01-22 12:40:00,149.75,150.17,149.75,150.04,4549.0,149.75,150.17,149.75,150.04,4549.0
2019-01-22 12:45:00,150.05,150.07,149.73,149.83,11203.0,150.05,150.07,149.73,149.83,11203.0
2019-01-22 12:50:00,149.8,150.0,149.74,149.8,6063.0,149.8,150.0,149.74,149.8,6063.0
2019-01-22 12:55:00,149.78,149.98,149.76,149.76,2414.0,149.78,149.98,149.76,149.76,2414.0
2019-01-22 13:00:00,149.68,149.78,149.28,149.47,15859.0,149.68,149.78,149.28,149.47,15859.0
2019-01-22 13:05:00,149.54,149.59,149.39,149.39,4895.0,149.54,149.59,149.39,149.39,4895.0
2019-01-22 13:10:00,149.41,149.57,149.28,149.34,10383.0,149.41,149.57,149.28,149.34,10383.0
2019-01-22 13:15:00,149.41,149.47,148.93,148.93,12968.0,149.41,149.47,148.93,148.93,12968.0
2019-01-22 13:20:00,148.93,149.53,148.93,149.19,18372.0,148.93,149.53,148.93,149.19,18372.0
2019-01-22 13:25:00,149.15,149.49,149.14,149.32,7511.0,149.15,149.49,149.14,149.32,7511.0
2019-01-22 13:30:00,149.28,149.7,149.2,149.69,14388.0,149.28,149.7,149.2,149.69,14388.0
2019-01-22 13:35:00,149.63,150.01,149.61,149.95,10516.0,149.63,150.01,149.61,149.95,10516.0
2019-01-22 13:40:00,149.87,149.96,149.42,149.64,8801.0,149.87,149.96,149.42,149.64,8801.0
2019-01-22 13:45:00,149.71,149.88,149.63,149.82,9783.0,149.71,149.88,149.63,149.82,9783.0
2019-01-22 13:50:00,149.81,149.94,149.7,149.84,6652.0,149.81,149.94,149.7,149.84,6652.0
2019-01-22 13:55:00,149.86,149.94,149.55,149.64,8952.0,149.86,149.94,149.55,149.64,8952.0
2019-01-22 14:00:00,149.65,149.71,149.42,149.69,10687.0,149.65,149.71,149.42,149.69,10687.0
2019-01-22 14:05:00,149.64,150.04,149.63,149.76,9230.0,149.64,150.04,149.63,149.76,9230.0
2019-01-22 14:10:00,149.76,149.87,149.65,149.7,8627.0,149.76,149.87,149.65,149.7,8627.0
2019-01-22 14:15:00,149.72,150.02,149.71,149.81,9159.0,149.72,150.02,149.71,149.81,9159.0
2019-01-22 14:20:00,149.81,149.84,149.21,149.27,12225.0,149.81,149.84,149.21,149.27,12225.0
2019-01-22 14:25:00,149.37,149.48,149.23,149.34,4701.0,149.37,149.48,149.23,149.34,4701.0
2019-01-22 14:30:00,149.33,149.43,149.18,149.24,4032.0,149.33,149.43,149.18,149.24,4032.0
2019-01-22 14:35:00,149.28,149.37,149.14,149.14,6841.0,149.28,149.37,149.14,149.14,6841.0
2019-01-22 14:40:00,149.31,149.34,148.98,148.98,10350.0,149.31,149.34,148.98,148.98,10350.0
2019-01-22 14:45:00,149.06,149.23,148.88,148.99,9398.0,149.06,149.23,148.88,148.99,9398.0
2019-01-22 14:50:00,149.03,149.34,148.82,149.19,18989.0,149.03,149.34,148.82,149.19,18989.0
2019-01-22 14:55:00,149.13,149.39,149.09,149.21,2701.0,149.13,149.39,149.09,149.21,2701.0
2019-01-22 15:00:00,149.22,149.26,148.86,148.87,11659.0,149.22,149.26,148.86,148.87,11659.0
2019-01-22 15:05:00,148.96,148.97,148.61,148.68,11690.0,148.96,148.97,148.61,148.68,11690.0
2019-01-22 15:10:00,148.67,149.1,148.66,149.0,11406.0,148.67,149.1,148.66,149.0,11406.0
2019-01-22 15:15:00,148.99,149.21,148.94,149.2,15595.0,148.99,149.21,148.94,149.2,15595.0
2019-01-22 15:20:00,149.2,149.62,149.17,149.55,15237.0,149.2,149.62,149.17,149.55,15237.0
2019-01-22 15:25:00,149.55,149.55,149.09,149.09,14764.0,149.55,149.55,149.09,149.09,14764.0
2019-01-22 15:30:00,149.15,149.17,148.84,148.92,16427.0,149.15,149.17,148.84,148.92,16427.0
2019-01-22 15:35:00,148.74,149.84,148.74,149.84,21456.0,148.74,149.84,148.74,149.84,21456.0
2019-01-22 15:40:00,149.72,149.84,149.31,149.39,22990.0,149.72,149.84,149.31,149.39,22990.0
2019-01-22 15:45:00,149.27,149.34,149.0,149.08,23463.0,149.27,149.34,149.0,149.08,23463.0
2019-01-22 15:50:00,149.11,149.22,148.8,148.84,26543.0,149.11,149.22,148.8,148.84,26543.0
2019-01-22 15:55:00,148.82,149.5,148.77,149.47,78980.0,148.82,149.5,148.77,149.47,78980.0
2019-01-23 09:30:00,151.43,151.73,149.78,150.33,30946.0,151.43,151.73,149.78,150.33,30946.0
2019-01-23 09:35:00,150.13,150.37,149.61,150.02,11830.0,150.13,150.37,149.61,150.02,11830.0
2019-01-23 09:40:00,150.27,150.49,149.82,150.02,10349.0,150.27,150.49,149.82,150.02,10349.0
2019-01-23 09:45:00,150.13,150.93,150.02,150.73,36581.0,150.13,150.93,150.02,150.73,36581.0
2019-01-23 09:50:00,150.85,150.86,150.32,150.6,44945.0,150.85,150.86,150.32,150.6,44945.0
2019-01-23 09:55:00,150.55,150.65,150.02,150.14,17394.0,150.55,150.65,150.02,150.14,17394.0
2019-01-23 10:00:00,150.25,150.3,149.83,150.11,21388.0,150.25,150.3,149.83,150.11,21388.0
2019-01-23 10:05:00,150.07,150.07,149.64,149.96,15579.0,150.07,150.07,149.64,149.96,15579.0
2019-01-23 10:10:00,150.0,150.19,149.96,150.03,6930.0,150.0,150.19,149.96,150.03,6930.0
2019-01-23 10:15:00,149.98,150.06,149.35,149.47,11346.0,149.98,150.06,149.35,149.47,11346.0
2019-01-23 10:20:00,149.48,149.66,149.16,149.22,15104.0,149.48,149.66,149.16,149.22,15104.0
2019-01-23 10:25:00,149.24,149.47,148.87,149.06,34678.0,149.24,149.47,148.87,149.06,34678.0
2019-01-23 10:30:00,148.96,149.14,148.73,149.0,44655.0,148.96,149.14,148.73,149.0,44655.0
2019-01-23 10:35:00,148.97,149.57,148.97,149.49,8397.0,148.97,149.57,148.97,149.49,8397.0
2019-01-23 10:40:00,149.49,149.61,148.87,149.08,11785.0,149.49,149.61,148.87,149.08,11785.0
2019-01-23 10:45:00,149.0,149.39,149.0,149.29,5501.0,149.0,149.39,149.0,149.29,5501.0
2019-01-23 10:50:00,149.23,149.44,149.17,149.35,4600.0,149.23,149.44,149.17,149.35,4600.0
2019-01-23 10:55:00,149.33,149.41,149.15,149.21,9791.0,149.33,149.41,149.15,149.21,9791.0
2019-01-23 11:00:00,149.29,149.48,149.25,149.38,10324.0,149.29,149.48,149.25,149.38,10324.0
2019-01-23 11:05:00,149.39,149.57,149.25,149.41,16932.0,149.39,149.57,149.25,149.41,16932.0
2019-01-23 11:10:00,149.42,149.65,149.41,149.5,10750.0,149.42,149.65,149.41,149.5,10750.0
2019-01-23 11:15:00,149.52,149.63,149.29,149.31,10756.0,149.52,149.63,149.29,149.31,10756.0
2019-01-23 11:20:00,149.25,149.29,148.99,148.99,9806.0,149.25,149.29,148.99,148.99,9806.0
2019-01-23 11:25:00,149.04,149.34,148.61,149.33,16092.0,149.04,149.34,148.61,149.33,16092.0
2019-01-23 11:30:00,149.28,149.28,148.85,149.01,10300.0,149.28,149.28,148.85,149.01,10300.0
2019-01-23 11:35:00,149.08,149.19,148.9,148.99,37610.0,149.08,149.19,148.9,148.99,37610.0
2019-01-23 11:40:00,149.09,149.17,148.78,148.9,25369.0,149.09,149.17,148.78,148.9,25369.0
2019-01-23 11:45:00,148.84,148.89,148.53,148.57,13922.0,148.84,148.89,148.53,148.57,13922.0
2019-01-23 11:50:00,148.58,148.69,147.8,147.93,21942.0,148.58,148.69,147.8,147.93,21942.0
2019-01-23 11:55:00,147.97,148.03,147.75,147.89,20064.0,147.97,148.03,147.75,147.89,20064.0
2019-01-23 12:00:00,148.01,148.29,147.99,148.22,5305.0,148.01,148.29,147.99,148.22,5305.0
2019-01-23 12:05:00,148.23,148.63,147.97,148.1,13937.0,148.23,148.63,147.97,148.1,13937.0
2019-01-23 12:10:00,148.03,148.3,148.02,148.16,7915.0,148.03,148.3,148.02,148.16,7915.0
2019-01-23 12:15:00,148.19,148.25,147.93,148.09,10409.0,148.19,148.25,147.93,148.09,10409.0
2019-01-23 12:20:00,148.07,148.4,148.07,148.27,6960.0,148.07,148.4,148.07,148.27,6960.0
2019-01-23 12:25:00,148.26,148.5,148.17,148.45,5618.0,148.26,148.5,148.17,148.45,5618.0
2019-01-23 12:30:00,148.45,148.65,148.28,148.65,8250.0,148.45,148.65,148.28,148.65,8250.0
2019-01-23 12:35:00,148.66,148.74,148.6,148.72,4992.0,148.66,148.74,148.6,148.72,4992.0
2019-01-23 12:40:00,148.63,148.73,148.52,148.65,3200.0,148.63,148.73,148.52,148.65,3200.0
2019-01-23 12:45:00,148.74,149.21,148.74,149.2,5046.0,148.74,149.21,148.74,149.2,5046.0
2019-01-23 12:50:00,149.09,149.26,148.99,149.1,4351.0,149.09,149.26,148.99,149.1,4351.0
2019-01-23 12:55:00,149.0,149.24,148.96,148.99,5505.0,149.0,149.24,148.96,148.99,5505.0
2019-01-23 13:00:00,148.94,148.96,148.7,148.77,5513.0,148.94,148.96,148.7,148.77,5513.0
2019-01-23 13:05:00,148.63,149.24,148.6,149.21,18559.0,148.63,149.24,148.6,149.21,18559.0
2019-01-23 13:10:00,149.22,149.47,149.12,149.33,8619.0,149.22,149.47,149.12,149.33,8619.0
2019-01-23 13:15:00,149.36,149.73,149.19,149.25,9500.0,149.36,149.73,149.19,149.25,9500.0
2019-01-23 13:20:00,149.28,149.34,149.14,149.14,2300.0,149.28,149.34,149.14,149.14,2300.0
2019-01-23 13:25:00,149.27,149.58,149.26,149.3,6450.0,149.27,149.58,149.26,149.3,6450.0
2019-01-23 13:30:00,149.38,149.63,149.38,149.43,5914.0,149.38,149.63,149.38,149.43,5914.0
2019-01-23 13:35:00,149.52,149.59,149.45,149.47,2200.0,149.52,149.59,149.45,149.47,2200.0
2019-01-23 13:40:00,149.55,149.6,149.36,149.6,4700.0,149.55,149.6,149.36,149.6,4700.0
2019-01-23 13:45:00,149.63,149.67,149.49,149.62,12846.0,149.63,149.67,149.49,149.62,12846.0
2019-01-23 13:50:00,149.62,149.89,149.52,149.83,11361.0,149.62,149.89,149.52,149.83,11361.0
2019-01-23 13:55:00,149.76,149.8,149.44,149.44,21624.0,149.76,149.8,149.44,149.44,21624.0
2019-01-23 14:00:00,149.53,149.56,149.08,149.18,9907.0,149.53,149.56,149.08,149.18,9907.0
2019-01-23 14:05:00,149.18,149.27,149.05,149.19,6400.0,149.18,149.27,149.05,149.19,6400.0
2019-01-23 14:10:00,149.13,149.32,149.1,149.31,4474.0,149.13,149.32,149.1,149.31,4474.0
2019-01-23 14:15:00,149.28,149.36,149.03,149.06,9763.0,149.28,149.36,149.03,149.06,9763.0
2019-01-23 14:20:00,149.08,149.28,149.06,149.27,9059.0,149.08,149.28,149.06,149.27,9059.0
2019-01-23 14:25:00,149.29,149.29,149.11,149.18,12602.0,149.29,149.29,149.11,149.18,12602.0
2019-01-23 14:30:00,149.21,149.21,148.77,148.9,12122.0,149.21,149.21,148.77,148.9,12122.0
2019-01-23 14:35:00,148.94,149.08,148.82,148.83,5313.0,148.94,149.08,148.82,148.83,5313.0
2019-01-23 14:40:00,148.81,149.13,148.75,149.03,14650.0,148.81,149.13,148.75,149.03,14650.0
2019-01-23 14:45:00,149.0,149.19,148.87,149.12,8343.0,149.0,149.19,148.87,149.12,8343.0
2019-01-23 14:50:00,149.18,149.32,149.17,149.21,5400.0,149.18,149.32,149.17,149.21,5400.0
2019-01-23 14:55:00,149.2,149.34,149.14,149.34,7235.0,149.2,149.34,149.14,149.34,7235.0
2019-01-23 15:00:00,149.29,149.37,149.22,149.25,6386.0,149.29,149.37,149.22,149.25,6386.0
2019-01-23 15:05:00,149.31,149.39,149.12,149.16,6635.0,149.31,149.39,149.12,149.16,6635.0
2019-01-23 15:10:00,149.16,149.25,149.13,149.16,19604.0,149.16,149.25,149.13,149.16,19604.0
2019-01-23 15:15:00,149.16,149.26,149.12,149.21,29730.0,149.16,149.26,149.12,149.21,29730.0
2019-01-23 15:20:00,149.21,149.46,149.19,149.34,13513.0,149.21,149.46,149.19,149.34,13513.0
2019-01-23 15:25:00,149.4,149.4,149.18,149.37,17048.0,149.4,149.4,149.18,149.37,17048.0
2019-01-23 15:30:00,149.38,149.38,149.23,149.28,8861.0,149.38,149.38,149.23,149.28,8861.0
2019-01-23 15:35:00,149.27,149.5,149.23,149.36,13761.0,149.27,149.5,149.23,149.36,13761.0
2019-01-23 15:40:00,149.37,149.58,149.35,149.55,15739.0,149.37,149.58,149.35,149.55,15739.0
2019-01-23 15:45:00,149.55,149.84,149.52,149.75,23910.0,149.55,149.84,149.52,149.75,23910.0
2019-01-23 15:50:00,149.73,149.78,149.49,149.65,31790.0,149.73,149.78,149.49,149.65,31790.0
2019-01-23 15:55:00,149.66,149.92,149.65,149.84,79174.0,149.66,149.92,149.65,149.84,79174.0
2019-01-24 09:30:00,150.0,150.0,149.65,149.84,16936.0,150.0,150.0,149.65,149.84,16936.0
2019-01-24 09:35:00,149.88,150.26,149.34,149.84,12846.0,149.88,150.26,149.34,149.84,12846.0
2019-01-24 09:40:00,149.77,149.78,149.13,149.16,11635.0,149.77,149.78,149.13,149.16,11635.0
2019-01-24 09:45:00,149.26,149.53,148.93,149.02,10056.0,149.26,149.53,148.93,149.02,10056.0
2019-01-24 09:50:00,149.03,149.33,148.73,148.74,6569.0,149.03,149.33,148.73,148.74,6569.0
2019-01-24 09:55:00,148.77,149.01,148.14,148.79,13985.0,148.77,149.01,148.14,148.79,13985.0
2019-01-24 10:00:00,148.43,148.87,148.43,148.58,3351.0,148.43,148.87,148.43,148.58,3351.0
2019-01-24 10:05:00,148.64,149.17,148.64,149.03,11454.0,148.64,149.17,148.64,149.03,11454.0
2019-01-24 10:10:00,149.15,149.31,148.8,149.1,30045.0,149.15,149.31,148.8,149.1,30045.0
2019-01-24 10:15:00,148.97,149.69,148.96,149.33,17826.0,148.97,149.69,148.96,149.33,17826.0
2019-01-24 10:20:00,149.54,149.54,149.03,149.48,6698.0,149.54,149.54,149.03,149.48,6698.0
2019-01-24 10:25:00,149.45,149.46,149.07,149.35,4401.0,149.45,149.46,149.07,149.35,4401.0
2019-01-24 10:30:00,149.17,149.17,148.42,148.55,7450.0,149.17,149.17,148.42,148.55,7450.0
2019-01-24 10:35:00,148.52,148.6,148.19,148.28,7168.0,148.52,148.6,148.19,148.28,7168.0
2019-01-24 10:40:00,148.39,148.39,147.87,148.25,26693.0,148.39,148.39,147.87,148.25,26693.0
2019-01-24 10:45:00,148.29,148.29,147.63,147.63,8583.0,148.29,148.29,147.63,147.63,8583.0
2019-01-24 10:50:00,147.71,147.98,147.51,147.84,15957.0,147.71,147.98,147.51,147.84,15957.0
2019-01-24 10:55:00,147.91,147.98,147.65,147.65,18990.0,147.91,147.98,147.65,147.65,18990.0
2019-01-24 11:00:00,147.7,147.82,147.51,147.82,22734.0,147.7,147.82,147.51,147.82,22734.0
2019-01-24 11:05:00,147.75,147.88,147.62,147.8,12852.0,147.75,147.88,147.62,147.8,12852.0
2019-01-24 11:10:00,147.84,148.0,147.56,147.71,16565.0,147.84,148.0,147.56,147.71,16565.0
2019-01-24 11:15:00,147.76,147.77,147.36,147.42,22431.0,147.76,147.77,147.36,147.42,22431.0
2019-01-24 11:20:00,147.41,147.45,147.23,147.28,41922.0,147.41,147.45,147.23,147.28,41922.0
2019-01-24 11:25:00,147.28,147.67,147.28,147.49,16205.0,147.28,147.67,147.28,147.49,16205.0
2019-01-24 11:30:00,147.65,147.67,147.3,147.63,20471.0,147.65,147.67,147.3,147.63,20471.0
2019-01-24 11:35:00,147.57,147.85,147.51,147.77,14894.0,147.57,147.85,147.51,147.77,14894.0
2019-01-24 11:40:00,147.85,148.11,147.85,148.02,11859.0,147.85,148.11,147.85,148.02,11859.0
2019-01-24 11:45:00,148.02,148.1,147.94,148.07,10562.0,148.02,148.1,147.94,148.07,10562.0
2019-01-24 11:50:00,148.02,148.13,147.95,147.99,16870.0,148.02,148.13,147.95,147.99,16870.0
2019-01-24 11:55:00,147.99,148.21,147.95,148.11,11202.0,147.99,148.21,147.95,148.11,11202.0
2019-01-24 12:00:00,148.08,148.2,148.0,148.08,17207.0,148.08,148.2,148.0,148.08,17207.0
2019-01-24 12:05:00,148.1,148.16,147.98,148.01,7682.0,148.1,148.16,147.98,148.01,7682.0
2019-01-24 12:10:00,147.97,148.05,147.81,147.88,4850.0,147.97,148.05,147.81,147.88,4850.0
2019-01-24 12:15:00,147.88,147.93,147.81,147.85,6911.0,147.88,147.93,147.81,147.85,6911.0
2019-01-24 12:20:00,147.83,148.15,147.8,148.15,4200.0,147.83,148.15,147.8,148.15,4200.0
2019-01-24 12:25:00,148.11,148.19,147.92,147.98,5035.0,148.11,148.19,147.92,147.98,5035.0
2019-01-24 12:30:00,148.01,148.11,147.97,147.98,4668.0,148.01,148.11,147.97,147.98,4668.0
2019-01-24 12:35:00,147.9,147.93,147.65,147.7,6221.0,147.9,147.93,147.65,147.7,6221.0
2019-01-24 12:40:00,147.68,147.77,147.58,147.71,8639.0,147.68,147.77,147.58,147.71,8639.0
2019-01-24 12:45:00,147.78,147.9,147.73,147.9,5151.0,147.78,147.9,147.73,147.9,5151.0
2019-01-24 12:50:00,147.8,147.83,147.32,147.35,10102.0,147.8,147.83,147.32,147.35,10102.0
2019-01-24 12:55:00,147.41,147.7,147.4,147.65,4966.0,147.41,147.7,147.4,147.65,4966.0
2019-01-24 13:00:00,147.62,147.68,147.44,147.56,5885.0,147.62,147.68,147.44,147.56,5885.0
2019-01-24 13:05:00,147.51,147.84,147.51,147.77,7824.0,147.51,147.84,147.51,147.77,7824.0
2019-01-24 13:10:00,147.65,147.65,147.45,147.58,7550.0,147.65,147.65,147.45,147.58,7550.0
2019-01-24 13:15:00,147.55,147.69,147.48,147.68,9169.0,147.55,147.69,147.48,147.68,9169.0
2019-01-24 13:20:00,147.61,147.75,147.61,147.72,6192.0,147.61,147.75,147.61,147.72,6192.0
2019-01-24 13:25:00,147.76,147.89,147.59,147.76,8729.0,147.76,147.89,147.59,147.76,8729.0
2019-01-24 13:30:00,147.79,148.03,147.72,147.86,8772.0,147.79,148.03,147.72,147.86,8772.0
2019-01-24 13:35:00,147.87,148.01,147.81,147.82,3600.0,147.87,148.01,147.81,147.82,3600.0
2019-01-24 13:40:00,147.84,147.9,147.75,147.78,8671.0,147.84,147.9,147.75,147.78,8671.0
2019-01-24 13:45:00,147.8,147.93,147.78,147.92,12831.0,147.8,147.93,147.78,147.92,12831.0
2019-01-24 13:50:00,147.93,147.97,147.87,147.95,12841.0,147.93,147.97,147.87,147.95,12841.0
2019-01-24 13:55:00,147.94,148.02,147.94,147.99,8691.0,147.94,148.02,147.94,147.99,8691.0
2019-01-24 14:00:00,148.03,148.04,147.58,147.79,22304.0,148.03,148.04,147.58,147.79,22304.0
2019-01-24 14:05:00,147.79,147.95,147.74,147.95,13300.0,147.79,147.95,147.74,147.95,13300.0
2019-01-24 14:10:00,147.96,148.0,147.72,147.87,14834.0,147.96,148.0,147.72,147.87,14834.0
2019-01-24 14:15:00,147.84,147.99,147.83,147.99,8046.0,147.84,147.99,147.83,147.99,8046.0
2019-01-24 14:20:00,147.99,148.47,147.97,148.34,13315.0,147.99,148.47,147.97,148.34,13315.0
2019-01-24 14:25:00,148.47,148.66,148.41,148.63,9818.0,148.47,148.66,148.41,148.63,9818.0
2019-01-24 14:30:00,148.56,148.56,148.04,148.2,6617.0,148.56,148.56,148.04,148.2,6617.0
2019-01-24 14:35:00,148.18,148.2,147.92,148.12,7437.0,148.18,148.2,147.92,148.12,7437.0
2019-01-24 14:40:00,148.17,148.31,148.15,148.27,6958.0,148.17,148.31,148.15,148.27,6958.0
2019-01-24 14:45:00,148.24,148.36,148.21,148.27,5395.0,148.24,148.36,148.21,148.27,5395.0
2019-01-24 14:50:00,148.32,148.46,148.3,148.31,6109.0,148.32,148.46,148.3,148.31,6109.0
2019-01-24 14:55:00,148.32,148.35,148.12,148.34,11200.0,148.32,148.35,148.12,148.34,11200.0
2019-01-24 15:00:00,148.36,148.52,148.29,148.48,6767.0,148.36,148.52,148.29,148.48,6767.0
2019-01-24 15:05:00,148.47,148.57,148.27,148.47,16058.0,148.47,148.57,148.27,148.47,16058.0
2019-01-24 15:10:00,148.47,148.68,148.47,148.65,6469.0,148.47,148.68,148.47,148.65,6469.0
2019-01-24 15:15:00,148.63,148.63,148.37,148.49,20573.0,148.63,148.63,148.37,148.49,20573.0
2019-01-24 15:20:00,148.46,148.57,148.46,148.49,6296.0,148.46,148.57,148.46,148.49,6296.0
2019-01-24 15:25:00,148.51,148.61,148.33,148.33,6616.0,148.51,148.61,148.33,148.33,6616.0
2019-01-24 15:30:00,148.37,148.42,148.27,148.38,11016.0,148.37,148.42,148.27,148.38,11016.0
2019-01-24 15:35:00,148.39,148.63,148.39,148.58,11576.0,148.39,148.63,148.39,148.58,11576.0
2019-01-24 15:40:00,148.5,148.55,148.42,148.5,14496.0,148.5,148.55,148.42,148.5,14496.0
2019-01-24 15:45:00,148.52,148.58,148.42,148.43,10172.0,148.52,148.58,148.42,148.43,10172.0
2019-01-24 15:50:00,148.42,148.47,148.35,148.42,23061.0,148.42,148.47,148.35,148.42,23061.0
2019-01-24 15:55:00,148.4,148.5,148.31,148.44,63835.0,148.4,148.5,148.31,148.44,63835.0
2019-01-25 09:30:00,150.0,150.0,149.29,149.78,24908.0,150.0,150.0,149.29,149.78,24908.0
2019-01-25 09:35:00,149.77,150.0,149.64,150.0,7250.0,149.77,150.0,149.64,150.0,7250.0
2019-01-25 09:40:00,149.9,150.5,149.84,149.95,21168.0,149.9,150.5,149.84,149.95,21168.0
2019-01-25 09:45:00,150.09,150.72,149.96,150.56,8696.0,150.09,150.72,149.96,150.56,8696.0
2019-01-25 09:50:00,150.46,150.93,150.18,150.65,14587.0,150.46,150.93,150.18,150.65,14587.0
2019-01-25 09:55:00,150.6,150.65,150.0,150.22,32556.0,150.6,150.65,150.0,150.22,32556.0
2019-01-25 10:00:00,150.23,150.64,150.14,150.37,9318.0,150.23,150.64,150.14,150.37,9318.0
2019-01-25 10:05:00,150.48,151.23,150.4,151.23,13921.0,150.48,151.23,150.4,151.23,13921.0
2019-01-25 10:10:00,151.12,151.6,150.87,151.49,17835.0,151.12,151.6,150.87,151.49,17835.0
2019-01-25 10:15:00,151.51,151.68,151.34,151.4,35949.0,151.51,151.68,151.34,151.4,35949.0
2019-01-25 10:20:00,151.39,151.39,150.88,151.29,21440.0,151.39,151.39,150.88,151.29,21440.0
2019-01-25 10:25:00,151.26,151.28,150.68,150.83,16391.0,151.26,151.28,150.68,150.83,16391.0
2019-01-25 10:30:00,150.87,151.39,150.87,151.04,18003.0,150.87,151.39,150.87,151.04,18003.0
2019-01-25 10:35:00,151.12,151.44,151.0,151.43,34929.0,151.12,151.44,151.0,151.43,34929.0
2019-01-25 10:40:00,151.44,151.56,151.1,151.42,33473.0,151.44,151.56,151.1,151.42,33473.0
2019-01-25 10:45:00,151.41,151.42,150.89,150.92,20733.0,151.41,151.42,150.89,150.92,20733.0
2019-01-25 10:50:00,150.89,150.91,150.65,150.91,6175.0,150.89,150.91,150.65,150.91,6175.0
2019-01-25 10:55:00,150.85,151.1,150.78,150.85,5500.0,150.85,151.1,150.78,150.85,5500.0
2019-01-25 11:00:00,150.87,151.16,150.84,151.06,11866.0,150.87,151.16,150.84,151.06,11866.0
2019-01-25 11:05:00,151.09,151.7,151.05,151.64,18295.0,151.09,151.7,151.05,151.64,18295.0
2019-01-25 11:10:00,151.69,151.69,151.44,151.62,16400.0,151.69,151.69,151.44,151.62,16400.0
2019-01-25 11:15:00,151.67,151.8,151.44,151.58,14982.0,151.67,151.8,151.44,151.58,14982.0
2019-01-25 11:20:00,151.63,151.63,151.28,151.39,10646.0,151.63,151.63,151.28,151.39,10646.0
2019-01-25 11:25:00,151.46,151.52,151.22,151.33,8142.0,151.46,151.52,151.22,151.33,8142.0
2019-01-25 11:30:00,151.32,151.52,151.3,151.52,7250.0,151.32,151.52,151.3,151.52,7250.0
2019-01-25 11:35:00,151.49,151.65,151.36,151.4,22545.0,151.49,151.65,151.36,151.4,22545.0
2019-01-25 11:40:00,151.49,151.99,151.37,151.8,16592.0,151.49,151.99,151.37,151.8,16592.0
2019-01-25 11:45:00,151.87,151.94,151.7,151.86,9428.0,151.87,151.94,151.7,151.86,9428.0
2019-01-25 11:50:00,151.9,152.04,151.76,151.97,17674.0,151.9,152.04,151.76,151.97,17674.0
2019-01-25 11:55:00,151.97,152.29,151.88,151.93,16602.0,151.97,152.29,151.88,151.93,16602.0
2019-01-25 12:00:00,151.98,152.34,151.9,152.16,15724.0,151.98,152.34,151.9,152.16,15724.0
2019-01-25 12:05:00,152.17,152.17,151.86,152.0,11549.0,152.17,152.17,151.86,152.0,11549.0
2019-01-25 12:10:00,152.01,152.04,151.85,151.9,5050.0,152.01,152.04,151.85,151.9,5050.0
2019-01-25 12:15:00,151.96,152.1,151.89,151.98,6200.0,151.96,152.1,151.89,151.98,6200.0
2019-01-25 12:20:00,152.03,152.16,152.02,152.08,4987.0,152.03,152.16,152.02,152.08,4987.0
2019-01-25 12:25:00,152.2,152.39,152.2,152.32,6885.0,152.2,152.39,152.2,152.32,6885.0
2019-01-25 12:30:00,152.3,152.59,152.23,152.46,15486.0,152.3,152.59,152.23,152.46,15486.0
2019-01-25 12:35:00,152.54,152.65,152.34,152.53,7970.0,152.54,152.65,152.34,152.53,7970.0
2019-01-25 12:40:00,152.53,152.53,152.34,152.36,6100.0,152.53,152.53,152.34,152.36,6100.0
2019-01-25 12:45:00,152.27,152.35,152.06,152.13,8588.0,152.27,152.35,152.06,152.13,8588.0
2019-01-25 12:50:00,152.09,152.28,151.96,152.28,9553.0,152.09,152.28,151.96,152.28,9553.0
2019-01-25 12:55:00,152.24,152.35,152.22,152.24,9304.0,152.24,152.35,152.22,152.24,9304.0
2019-01-25 13:00:00,152.22,152.35,152.17,152.17,6300.0,152.22,152.35,152.17,152.17,6300.0
2019-01-25 13:05:00,152.17,152.21,151.83,152.02,8200.0,152.17,152.21,151.83,152.02,8200.0
2019-01-25 13:10:00,151.93,152.07,151.76,152.02,9500.0,151.93,152.07,151.76,152.02,9500.0
2019-01-25 13:15:00,151.95,152.13,151.82,152.12,7734.0,151.95,152.13,151.82,152.12,7734.0
2019-01-25 13:20:00,152.1,152.27,151.94,152.27,8704.0,152.1,152.27,151.94,152.27,8704.0
2019-01-25 13:25:00,152.39,152.65,152.39,152.46,16545.0,152.39,152.65,152.39,152.46,16545.0
2019-01-25 13:30:00,152.46,152.5,152.36,152.5,8902.0,152.46,152.5,152.36,152.5,8902.0
2019-01-25 13:35:00,152.53,152.82,152.51,152.58,9105.0,152.53,152.82,152.51,152.58,9105.0
2019-01-25 13:40:00,152.69,152.74,152.38,152.38,18768.0,152.69,152.74,152.38,152.38,18768.0
2019-01-25 13:45:00,152.38,152.39,152.24,152.26,16648.0,152.38,152.39,152.24,152.26,16648.0
2019-01-25 13:50:00,152.25,152.26,152.09,152.1,5420.0,152.25,152.26,152.09,152.1,5420.0
2019-01-25 13:55:00,152.1,152.1,151.88,152.0,7877.0,152.1,152.1,151.88,152.0,7877.0
2019-01-25 14:00:00,152.06,152.31,152.06,152.21,11006.0,152.06,152.31,152.06,152.21,11006.0
2019-01-25 14:05:00,152.26,152.43,152.08,152.43,20264.0,152.26,152.43,152.08,152.43,20264.0
2019-01-25 14:10:00,152.42,152.55,152.3,152.41,11700.0,152.42,152.55,152.3,152.41,11700.0
2019-01-25 14:15:00,152.38,152.44,152.13,152.32,11620.0,152.38,152.44,152.13,152.32,11620.0
2019-01-25 14:20:00,152.41,152.41,151.97,152.2,22511.0,152.41,152.41,151.97,152.2,22511.0
2019-01-25 14:25:00,152.19,152.28,151.7,151.81,22016.0,152.19,152.28,151.7,151.81,22016.0
2019-01-25 14:30:00,151.75,151.97,151.69,151.9,20683.0,151.75,151.97,151.69,151.9,20683.0
2019-01-25 14:35:00,151.85,152.45,151.83,152.36,7844.0,151.85,152.45,151.83,152.36,7844.0
2019-01-25 14:40:00,152.37,152.42,152.25,152.4,4562.0,152.37,152.42,152.25,152.4,4562.0
2019-01-25 14:45:00,152.41,152.55,152.38,152.41,7689.0,152.41,152.55,152.38,152.41,7689.0
2019-01-25 14:50:00,152.38,152.44,152.23,152.27,13817.0,152.38,152.44,152.23,152.27,13817.0
2019-01-25 14:55:00,152.28,152.41,152.09,152.17,7362.0,152.28,152.41,152.09,152.17,7362.0
2019-01-25 15:00:00,152.21,152.29,152.13,152.15,22270.0,152.21,152.29,152.13,152.15,22270.0
2019-01-25 15:05:00,152.18,152.27,152.04,152.08,7214.0,152.18,152.27,152.04,152.08,7214.0
2019-01-25 15:10:00,152.09,152.17,152.02,152.12,8420.0,152.09,152.17,152.02,152.12,8420.0
2019-01-25 15:15:00,152.08,152.44,151.99,152.41,17500.0,152.08,152.44,151.99,152.41,17500.0
2019-01-25 15:20:00,152.43,152.68,152.42,152.46,18758.0,152.43,152.68,152.42,152.46,18758.0
2019-01-25 15:25:00,152.53,152.55,152.32,152.43,30236.0,152.53,152.55,152.32,152.43,30236.0
2019-01-25 15:30:00,152.47,152.47,152.12,152.22,18285.0,152.47,152.47,152.12,152.22,18285.0
2019-01-25 15:35:00,152.19,152.62,151.93,152.58,41347.0,152.19,152.62,151.93,152.58,41347.0
2019-01-25 15:40:00,152.54,152.56,152.0,152.04,35255.0,152.54,152.56,152.0,152.04,35255.0
2019-01-25 15:45:00,152.12,152.31,152.07,152.2,20524.0,152.12,152.31,152.07,152.2,20524.0
2019-01-25 15:50:00,152.2,152.31,151.9,152.02,37929.0,152.2,152.31,151.9,152.02,37929.0
2019-01-25 15:55:00,151.99,152.23,151.87,151.89,92899.0,151.99,152.23,151.87,151.89,92899.0
2019-01-28 09:30:00,150.34,150.35,148.62,149.0,75231.0,150.34,150.35,148.62,149.0,75231.0
2019-01-28 09:35:00,149.29,149.66,148.79,149.52,34661.0,149.29,149.66,148.79,149.52,34661.0
2019-01-28 09:40:00,149.5,150.0,149.25,149.85,23112.0,149.5,150.0,149.25,149.85,23112.0
2019-01-28 09:45:00,149.88,149.95,149.0,149.49,34829.0,149.88,149.95,149.0,149.49,34829.0
2019-01-28 09:50:00,149.32,149.78,149.17,149.24,33620.0,149.32,149.78,149.17,149.24,33620.0
2019-01-28 09:55:00,149.23,149.9,149.17,149.83,17340.0,149.23,149.9,149.17,149.83,17340.0
2019-01-28 10:00:00,149.83,149.84,149.2,149.29,37380.0,149.83,149.84,149.2,149.29,37380.0
2019-01-28 10:05:00,149.29,149.78,149.28,149.77,12955.0,149.29,149.78,149.28,149.77,12955.0
2019-01-28 10:10:00,149.74,150.13,149.59,150.0,28416.0,149.74,150.13,149.59,150.0,28416.0
2019-01-28 10:15:00,149.87,150.28,149.83,150.0,30260.0,149.87,150.28,149.83,150.0,30260.0
2019-01-28 10:20:00,150.15,150.4,150.0,150.09,18860.0,150.15,150.4,150.0,150.09,18860.0
2019-01-28 10:25:00,150.21,150.55,150.0,150.47,15270.0,150.21,150.55,150.0,150.47,15270.0
2019-01-28 10:30:00,150.46,150.77,150.3,150.3,11749.0,150.46,150.77,150.3,150.3,11749.0
2019-01-28 10:35:00,150.22,150.59,150.16,150.47,41663.0,150.22,150.59,150.16,150.47,41663.0
2019-01-28 10:40:00,150.5,150.65,150.4,150.51,13230.0,150.5,150.65,150.4,150.51,13230.0
2019-01-28 10:45:00,150.44,150.55,150.11,150.19,11933.0,150.44,150.55,150.11,150.19,11933.0
2019-01-28 10:50:00,150.2,150.52,150.09,150.44,14021.0,150.2,150.52,150.09,150.44,14021.0
2019-01-28 10:55:00,150.54,150.55,150.18,150.28,9983.0,150.54,150.55,150.18,150.28,9983.0
2019-01-28 11:00:00,150.14,150.22,149.82,149.93,16487.0,150.14,150.22,149.82,149.93,16487.0
2019-01-28 11:05:00,149.92,150.35,149.92,150.35,6249.0,149.92,150.35,149.92,150.35,6249.0
2019-01-28 11:10:00,150.25,150.36,150.14,150.28,10406.0,150.25,150.36,150.14,150.28,10406.0
2019-01-28 11:15:00,150.19,150.29,149.96,150.25,11979.0,150.19,150.29,149.96,150.25,11979.0
2019-01-28 11:20:00,150.28,150.31,150.01,150.18,6165.0,150.28,150.31,150.01,150.18,6165.0
2019-01-28 11:25:00,150.18,150.18,149.98,150.09,3164.0,150.18,150.18,149.98,150.09,3164.0
2019-01-28 11:30:00,150.01,150.21,149.95,150.12,6114.0,150.01,150.21,149.95,150.12,6114.0
2019-01-28 11:35:00,149.99,150.15,149.76,150.03,5290.0,149.99,150.15,149.76,150.03,5290.0
2019-01-28 11:40:00,149.79,149.92,149.67,149.72,4753.0,149.79,149.92,149.67,149.72,4753.0
2019-01-28 11:45:00,149.62,149.72,149.4,149.62,10451.0,149.62,149.72,149.4,149.62,10451.0
2019-01-28 11:50:00,149.66,149.79,149.43,149.45,8775.0,149.66,149.79,149.43,149.45,8775.0
2019-01-28 11:55:00,149.31,149.38,149.02,149.17,11006.0,149.31,149.38,149.02,149.17,11006.0
2019-01-28 12:00:00,149.24,149.44,149.13,149.38,4925.0,149.24,149.44,149.13,149.38,4925.0
2019-01-28 12:05:00,149.39,149.58,149.25,149.58,2254.0,149.39,149.58,149.25,149.58,2254.0
2019-01-28 12:10:00,149.58,149.72,149.49,149.72,3393.0,149.58,149.72,149.49,149.72,3393.0
2019-01-28 12:15:00,149.78,149.95,149.77,149.77,4500.0,149.78,149.95,149.77,149.77,4500.0
2019-01-28 12:20:00,149.78,149.89,149.68,149.89,9422.0,149.78,149.89,149.68,149.89,9422.0
2019-01-28 12:25:00,149.91,150.14,149.81,150.11,13771.0,149.91,150.14,149.81,150.11,13771.0
2019-01-28 12:30:00,150.12,150.12,149.85,149.97,10800.0,150.12,150.12,149.85,149.97,10800.0
2019-01-28 12:35:00,149.96,150.16,149.91,150.06,5419.0,149.96,150.16,149.91,150.06,5419.0
2019-01-28 12:40:00,150.07,150.16,150.07,150.1,2937.0,150.07,150.16,150.07,150.1,2937.0
2019-01-28 12:45:00,150.1,150.15,149.97,150.06,2349.0,150.1,150.15,149.97,150.06,2349.0
2019-01-28 12:50:00,149.98,150.08,149.84,149.92,3400.0,149.98,150.08,149.84,149.92,3400.0
2019-01-28 12:55:00,149.98,149.98,149.76,149.86,3328.0,149.98,149.98,149.76,149.86,3328.0
2019-01-28 13:00:00,149.83,149.92,149.79,149.84,5100.0,149.83,149.92,149.79,149.84,5100.0
2019-01-28 13:05:00,149.86,150.01,149.86,150.01,6482.0,149.86,150.01,149.86,150.01,6482.0
2019-01-28 13:10:00,150.05,150.11,149.97,150.01,6911.0,150.05,150.11,149.97,150.01,6911.0
2019-01-28 13:15:00,150.0,150.09,149.99,150.02,1900.0,150.0,150.09,149.99,150.02,1900.0
2019-01-28 13:20:00,150.01,150.08,149.81,150.0,15811.0,150.01,150.08,149.81,150.0,15811.0
2019-01-28 13:25:00,150.0,150.01,149.85,149.94,2624.0,150.0,150.01,149.85,149.94,2624.0
2019-01-28 13:30:00,149.96,150.11,149.93,149.97,5695.0,149.96,150.11,149.93,149.97,5695.0
2019-01-28 13:35:00,149.95,149.99,149.84,149.93,8219.0,149.95,149.99,149.84,149.93,8219.0
2019-01-28 13:40:00,149.93,150.05,149.92,150.01,3595.0,149.93,150.05,149.92,150.01,3595.0
2019-01-28 13:45:00,150.03,150.03,149.84,149.9,6472.0,150.03,150.03,149.84,149.9,6472.0
2019-01-28 13:50:00,149.9,150.01,149.87,150.01,13539.0,149.9,150.01,149.87,150.01,13539.0
2019-01-28 13:55:00,149.97,150.09,149.89,149.9,5931.0,149.97,150.09,149.89,149.9,5931.0
2019-01-28 14:00:00,149.91,149.96,149.79,149.82,11385.0,149.91,149.96,149.79,149.82,11385.0
2019-01-28 14:05:00,149.81,149.83,149.73,149.82,7002.0,149.81,149.83,149.73,149.82,7002.0
2019-01-28 14:10:00,149.83,149.89,149.74,149.79,7524.0,149.83,149.89,149.74,149.79,7524.0
2019-01-28 14:15:00,149.72,149.87,149.52,149.84,111349.0,149.72,149.87,149.52,149.84,111349.0
2019-01-28 14:20:00,149.9,150.15,149.75,149.89,5247.0,149.9,150.15,149.75,149.89,5247.0
2019-01-28 14:25:00,149.98,149.98,149.64,149.77,8542.0,149.98,149.98,149.64,149.77,8542.0
2019-01-28 14:30:00,149.77,149.83,149.56,149.7,9453.0,149.77,149.83,149.56,149.7,9453.0
2019-01-28 14:35:00,149.69,149.71,149.61,149.69,4022.0,149.69,149.71,149.61,149.69,4022.0
2019-01-28 14:40:00,149.68,149.68,149.38,149.46,5138.0,149.68,149.68,149.38,149.46,5138.0
2019-01-28 14:45:00,149.43,149.55,149.4,149.55,6417.0,149.43,149.55,149.4,149.55,6417.0
2019-01-28 14:50:00,149.63,149.8,149.55,149.59,6466.0,149.63,149.8,149.55,149.59,6466.0
2019-01-28 14:55:00,149.59,149.63,149.45,149.47,9933.0,149.59,149.63,149.45,149.47,9933.0
2019-01-28 15:00:00,149.48,149.75,149.45,149.63,5742.0,149.48,149.75,149.45,149.63,5742.0
2019-01-28 15:05:00,149.58,149.59,149.39,149.5,8702.0,149.58,149.59,149.39,149.5,8702.0
2019-01-28 15:10:00,149.5,149.67,149.18,149.66,20465.0,149.5,149.67,149.18,149.66,20465.0
2019-01-28 15:15:00,149.57,149.71,149.49,149.64,9498.0,149.57,149.71,149.49,149.64,9498.0
2019-01-28 15:20:00,149.69,149.82,149.61,149.66,13140.0,149.69,149.82,149.61,149.66,13140.0
2019-01-28 15:25:00,149.62,149.76,149.57,149.64,8191.0,149.62,149.76,149.57,149.64,8191.0
2019-01-28 15:30:00,149.62,149.78,149.58,149.63,8898.0,149.62,149.78,149.58,149.63,8898.0
2019-01-28 15:35:00,149.63,149.63,149.45,149.55,12897.0,149.63,149.63,149.45,149.55,12897.0
2019-01-28 15:40:00,149.53,149.62,149.51,149.51,15705.0,149.53,149.62,149.51,149.51,15705.0
2019-01-28 15:45:00,149.47,149.55,149.4,149.4,13379.0,149.47,149.55,149.4,149.4,13379.0
2019-01-28 15:50:00,149.39,149.54,149.34,149.48,17783.0,149.39,149.54,149.34,149.48,17783.0
2019-01-28 15:55:00,149.51,149.75,149.5,149.66,58567.0,149.51,149.75,149.5,149.66,58567.0
2019-01-29 09:30:00,149.83,149.9,149.04,149.75,26584.0,149.83,149.9,149.04,149.75,26584.0
2019-01-29 09:35:00,149.89,149.93,148.77,149.23,14903.0,149.89,149.93,148.77,149.23,14903.0
2019-01-29 09:40:00,149.21,149.21,148.75,149.03,7523.0,149.21,149.21,148.75,149.03,7523.0
2019-01-29 09:45:00,148.9,149.28,148.82,148.87,21521.0,148.9,149.28,148.82,148.87,21521.0
2019-01-29 09:50:00,149.02,149.29,148.83,148.83,18413.0,149.02,149.29,148.83,148.83,18413.0
2019-01-29 09:55:00,148.81,149.62,148.81,149.62,6276.0,148.81,149.62,148.81,149.62,6276.0
2019-01-29 10:00:00,149.55,149.68,149.35,149.61,6814.0,149.55,149.68,149.35,149.61,6814.0
2019-01-29 10:05:00,149.54,149.58,149.4,149.44,4254.0,149.54,149.58,149.4,149.44,4254.0
2019-01-29 10:10:00,149.43,149.43,149.07,149.07,12504.0,149.43,149.43,149.07,149.07,12504.0
2019-01-29 10:15:00,149.19,149.19,148.98,148.99,6955.0,149.19,149.19,148.98,148.99,6955.0
2019-01-29 10:20:00,148.99,149.11,148.81,148.81,6857.0,148.99,149.11,148.81,148.81,6857.0
2019-01-29 10:25:00,148.93,149.36,148.76,149.36,9525.0,148.93,149.36,148.76,149.36,9525.0
2019-01-29 10:30:00,149.36,149.47,149.21,149.32,3937.0,149.36,149.47,149.21,149.32,3937.0
2019-01-29 10:35:00,149.27,149.44,149.21,149.29,4036.0,149.27,149.44,149.21,149.29,4036.0
2019-01-29 10:40:00,149.29,149.38,149.21,149.22,3449.0,149.29,149.38,149.21,149.22,3449.0
2019-01-29 10:45:00,149.33,149.34,148.93,149.08,4045.0,149.33,149.34,148.93,149.08,4045.0
2019-01-29 10:50:00,149.15,149.16,148.29,148.34,11830.0,149.15,149.16,148.29,148.34,11830.0
2019-01-29 10:55:00,148.33,148.35,147.81,148.21,16343.0,148.33,148.35,147.81,148.21,16343.0
2019-01-29 11:00:00,148.15,148.15,147.85,148.08,4236.0,148.15,148.15,147.85,148.08,4236.0
2019-01-29 11:05:00,148.04,148.38,147.92,148.35,6572.0,148.04,148.38,147.92,148.35,6572.0
2019-01-29 11:10:00,148.31,148.52,148.31,148.38,6030.0,148.31,148.52,148.31,148.38,6030.0
2019-01-29 11:15:00,148.4,148.59,148.37,148.57,4213.0,148.4,148.59,148.37,148.57,4213.0
2019-01-29 11:20:00,148.59,148.63,148.47,148.52,6100.0,148.59,148.63,148.47,148.52,6100.0
2019-01-29 11:25:00,148.51,148.85,148.47,148.7,26529.0,148.51,148.85,148.47,148.7,26529.0
2019-01-29 11:30:00,148.78,148.78,148.57,148.76,20072.0,148.78,148.78,148.57,148.76,20072.0
2019-01-29 11:35:00,148.8,149.1,148.77,149.09,20832.0,148.8,149.1,148.77,149.09,20832.0
2019-01-29 11:40:00,149.12,149.46,149.06,149.38,7372.0,149.12,149.46,149.06,149.38,7372.0
2019-01-29 11:45:00,149.46,149.5,149.21,149.5,34306.0,149.46,149.5,149.21,149.5,34306.0
2019-01-29 11:50:00,149.44,149.6,149.39,149.39,14674.0,149.44,149.6,149.39,149.39,14674.0
2019-01-29 11:55:00,149.45,149.51,149.23,149.25,16084.0,149.45,149.51,149.23,149.25,16084.0
2019-01-29 12:00:00,149.28,149.57,149.04,149.12,21348.0,149.28,149.57,149.04,149.12,21348.0
2019-01-29 12:05:00,149.21,149.37,149.13,149.23,3241.0,149.21,149.37,149.13,149.23,3241.0
2019-01-29 12:10:00,149.28,149.58,149.22,149.43,3450.0,149.28,149.58,149.22,149.43,3450.0
2019-01-29 12:15:00,149.55,149.67,149.39,149.67,6100.0,149.55,149.67,149.39,149.67,6100.0
2019-01-29 12:20:00,149.67,149.83,149.56,149.75,10018.0,149.67,149.83,149.56,149.75,10018.0
2019-01-29 12:25:00,149.81,149.81,149.35,149.41,6000.0,149.81,149.81,149.35,149.41,6000.0
2019-01-29 12:30:00,149.34,149.49,149.3,149.38,4000.0,149.34,149.49,149.3,149.38,4000.0
2019-01-29 12:35:00,149.43,149.58,149.3,149.39,8095.0,149.43,149.58,149.3,149.39,8095.0
2019-01-29 12:40:00,149.42,149.5,149.35,149.37,1480.0,149.42,149.5,149.35,149.37,1480.0
2019-01-29 12:45:00,149.38,149.48,149.33,149.35,9440.0,149.38,149.48,149.33,149.35,9440.0
2019-01-29 12:50:00,149.38,149.45,149.27,149.41,9341.0,149.38,149.45,149.27,149.41,9341.0
2019-01-29 12:55:00,149.39,149.49,149.31,149.31,10176.0,149.39,149.49,149.31,149.31,10176.0
2019-01-29 13:00:00,149.24,149.24,149.0,149.08,6600.0,149.24,149.24,149.0,149.08,6600.0
2019-01-29 13:05:00,149.08,149.12,148.89,149.09,5680.0,149.08,149.12,148.89,149.09,5680.0
2019-01-29 13:10:00,149.04,149.11,148.9,148.95,5716.0,149.04,149.11,148.9,148.95,5716.0
2019-01-29 13:15:00,148.94,149.14,148.9,149.08,4910.0,148.94,149.14,148.9,149.08,4910.0
2019-01-29 13:20:00,149.21,149.21,149.04,149.09,4700.0,149.21,149.21,149.04,149.09,4700.0
2019-01-29 13:25:00,149.13,149.21,149.09,149.15,7684.0,149.13,149.21,149.09,149.15,7684.0
2019-01-29 13:30:00,149.2,149.21,149.0,149.0,5058.0,149.2,149.21,149.0,149.0,5058.0
2019-01-29 13:35:00,148.92,149.23,148.89,149.1,11052.0,148.92,149.23,148.89,149.1,11052.0
2019-01-29 13:40:00,149.15,149.17,149.02,149.1,6949.0,149.15,149.17,149.02,149.1,6949.0
2019-01-29 13:45:00,149.14,149.15,148.86,149.0,10821.0,149.14,149.15,148.86,149.0,10821.0
2019-01-29 13:50:00,149.03,149.21,149.03,149.09,6946.0,149.03,149.21,149.03,149.09,6946.0
2019-01-29 13:55:00,149.08,149.13,149.04,149.05,4187.0,149.08,149.13,149.04,149.05,4187.0
2019-01-29 14:00:00,149.04,149.1,148.99,149.08,2349.0,149.04,149.1,148.99,149.08,2349.0
2019-01-29 14:05:00,149.1,149.14,149.02,149.14,3107.0,149.1,149.14,149.02,149.14,3107.0
2019-01-29 14:10:00,149.13,149.14,148.96,148.96,11690.0,149.13,149.14,148.96,148.96,11690.0
2019-01-29 14:15:00,148.97,149.05,148.91,149.01,4825.0,148.97,149.05,148.91,149.01,4825.0
2019-01-29 14:20:00,148.96,148.98,148.85,148.87,6869.0,148.96,148.98,148.85,148.87,6869.0
2019-01-29 14:25:00,148.87,148.9,148.81,148.89,6299.0,148.87,148.9,148.81,148.89,6299.0
2019-01-29 14:30:00,148.88,148.95,148.82,148.93,8027.0,148.88,148.95,148.82,148.93,8027.0
2019-01-29 14:35:00,148.97,148.97,148.78,148.83,5807.0,148.97,148.97,148.78,148.83,5807.0
2019-01-29 14:40:00,148.82,149.36,148.64,149.1,83857.0,148.82,149.36,148.64,149.1,83857.0
2019-01-29 14:45:00,149.05,149.05,148.84,148.94,11030.0,149.05,149.05,148.84,148.94,11030.0
2019-01-29 14:50:00,148.87,149.15,148.77,149.06,9672.0,148.87,149.15,148.77,149.06,9672.0
2019-01-29 14:55:00,149.15,149.25,148.84,148.85,9817.0,149.15,149.25,148.84,148.85,9817.0
2019-01-29 15:00:00,148.78,149.13,148.77,148.96,12851.0,148.78,149.13,148.77,148.96,12851.0
2019-01-29 15:05:00,148.89,149.03,148.88,148.92,7556.0,148.89,149.03,148.88,148.92,7556.0
2019-01-29 15:10:00,148.97,149.02,148.7,148.7,18760.0,148.97,149.02,148.7,148.7,18760.0
2019-01-29 15:15:00,148.7,148.84,148.46,148.84,37354.0,148.7,148.84,148.46,148.84,37354.0
2019-01-29 15:20:00,148.85,149.04,148.85,149.01,10102.0,148.85,149.04,148.85,149.01,10102.0
2019-01-29 15:25:00,149.04,149.11,148.94,149.11,12158.0,149.04,149.11,148.94,149.11,12158.0
2019-01-29 15:30:00,149.13,149.2,149.05,149.15,17305.0,149.13,149.2,149.05,149.15,17305.0
2019-01-29 15:35:00,149.16,149.3,149.14,149.22,17026.0,149.16,149.3,149.14,149.22,17026.0
2019-01-29 15:40:00,149.22,149.43,149.19,149.39,17229.0,149.22,149.43,149.19,149.39,17229.0
2019-01-29 15:45:00,149.4,149.41,148.99,149.07,37860.0,149.4,149.41,148.99,149.07,37860.0
2019-01-29 15:50:00,149.08,149.18,148.81,149.18,39331.0,149.08,149.18,148.81,149.18,39331.0
2019-01-29 15:55:00,149.19,149.28,148.79,148.95,68715.0,149.19,149.28,148.79,148.95,68715.0
2019-01-30 09:30:00,150.14,150.39,149.61,150.09,22305.0,150.14,150.39,149.61,150.09,22305.0
2019-01-30 09:35:00,150.13,150.31,149.77,150.25,10246.0,150.13,150.31,149.77,150.25,10246.0
2019-01-30 09:40:00,150.28,150.4,149.31,149.5,9341.0,150.28,150.4,149.31,149.5,9341.0
2019-01-30 09:45:00,149.62,149.69,149.12,149.21,11812.0,149.62,149.69,149.12,149.21,11812.0
2019-01-30 09:50:00,149.29,149.34,148.51,148.66,27059.0,149.29,149.34,148.51,148.66,27059.0
2019-01-30 09:55:00,148.57,148.83,148.29,148.55,11894.0,148.57,148.83,148.29,148.55,11894.0
2019-01-30 10:00:00,148.49,148.76,148.27,148.58,7711.0,148.49,148.76,148.27,148.58,7711.0
2019-01-30 10:05:00,148.62,148.82,148.46,148.8,5676.0,148.62,148.82,148.46,148.8,5676.0
2019-01-30 10:10:00,148.65,148.85,148.43,148.83,22781.0,148.65,148.85,148.43,148.83,22781.0
2019-01-30 10:15:00,148.89,148.99,148.82,148.95,9770.0,148.89,148.99,148.82,148.95,9770.0
2019-01-30 10:20:00,149.04,149.28,148.96,149.26,12145.0,149.04,149.28,148.96,149.26,12145.0
2019-01-30 10:25:00,149.26,149.44,149.21,149.34,12651.0,149.26,149.44,149.21,149.34,12651.0
2019-01-30 10:30:00,149.24,149.82,149.14,149.81,22097.0,149.24,149.82,149.14,149.81,22097.0
2019-01-30 10:35:00,149.88,149.94,149.5,149.5,8535.0,149.88,149.94,149.5,149.5,8535.0
2019-01-30 10:40:00,149.6,149.6,149.45,149.58,9386.0,149.6,149.6,149.45,149.58,9386.0
2019-01-30 10:45:00,149.57,149.62,149.44,149.44,4606.0,149.57,149.62,149.44,149.44,4606.0
2019-01-30 10:50:00,149.52,149.54,149.28,149.54,12100.0,149.52,149.54,149.28,149.54,12100.0
2019-01-30 10:55:00,149.5,149.65,149.43,149.48,13802.0,149.5,149.65,149.43,149.48,13802.0
2019-01-30 11:00:00,149.5,149.7,149.47,149.62,20307.0,149.5,149.7,149.47,149.62,20307.0
2019-01-30 11:05:00,149.62,149.69,149.47,149.56,31806.0,149.62,149.69,149.47,149.56,31806.0
2019-01-30 11:10:00,149.52,149.7,149.48,149.5,9382.0,149.52,149.7,149.48,149.5,9382.0
2019-01-30 11:15:00,149.45,149.7,149.45,149.63,17035.0,149.45,149.7,149.45,149.63,17035.0
2019-01-30 11:20:00,149.62,149.8,149.59,149.77,6086.0,149.62,149.8,149.59,149.77,6086.0
2019-01-30 11:25:00,149.8,149.8,149.5,149.5,5600.0,149.8,149.8,149.5,149.5,5600.0
2019-01-30 11:30:00,149.43,149.43,149.11,149.35,12082.0,149.43,149.43,149.11,149.35,12082.0
2019-01-30 11:35:00,149.32,149.32,149.03,149.1,3975.0,149.32,149.32,149.03,149.1,3975.0
2019-01-30 11:40:00,149.12,149.46,149.12,149.44,9227.0,149.12,149.46,149.12,149.44,9227.0
2019-01-30 11:45:00,149.46,149.54,149.4,149.47,3665.0,149.46,149.54,149.4,149.47,3665.0
2019-01-30 11:50:00,149.4,149.53,149.35,149.49,4906.0,149.4,149.53,149.35,149.49,4906.0
2019-01-30 11:55:00,149.5,149.68,149.47,149.64,3866.0,149.5,149.68,149.47,149.64,3866.0
2019-01-30 12:00:00,149.68,149.8,149.64,149.8,5775.0,149.68,149.8,149.64,149.8,5775.0
2019-01-30 12:05:00,149.76,149.76,149.6,149.71,3260.0,149.76,149.76,149.6,149.71,3260.0
2019-01-30 12:10:00,149.71,149.96,149.71,149.8,9161.0,149.71,149.96,149.71,149.8,9161.0
2019-01-30 12:15:00,149.75,150.0,149.74,150.0,9061.0,149.75,150.0,149.74,150.0,9061.0
2019-01-30 12:20:00,150.0,150.1,149.94,150.03,11400.0,150.0,150.1,149.94,150.03,11400.0
2019-01-30 12:25:00,150.09,150.12,150.0,150.02,7961.0,150.09,150.12,150.0,150.02,7961.0
2019-01-30 12:30:00,150.07,150.15,150.06,150.07,3962.0,150.07,150.15,150.06,150.07,3962.0
2019-01-30 12:35:00,150.04,150.08,149.96,149.99,6192.0,150.04,150.08,149.96,149.99,6192.0
2019-01-30 12:40:00,150.06,150.08,149.95,149.98,2775.0,150.06,150.08,149.95,149.98,2775.0
2019-01-30 12:45:00,149.98,150.03,149.91,150.02,3898.0,149.98,150.03,149.91,150.02,3898.0
2019-01-30 12:50:00,149.99,150.0,149.88,149.95,4332.0,149.99,150.0,149.88,149.95,4332.0
2019-01-30 12:55:00,149.92,149.96,149.76,149.92,3253.0,149.92,149.96,149.76,149.92,3253.0
2019-01-30 13:00:00,149.92,149.94,149.69,149.69,5366.0,149.92,149.94,149.69,149.69,5366.0
2019-01-30 13:05:00,149.69,149.78,149.59,149.59,2651.0,149.69,149.78,149.59,149.59,2651.0
2019-01-30 13:10:00,149.64,149.71,149.41,149.45,7737.0,149.64,149.71,149.41,149.45,7737.0
2019-01-30 13:15:00,149.44,149.44,148.93,148.93,7482.0,149.44,149.44,148.93,148.93,7482.0
2019-01-30 13:20:00,149.09,149.17,148.98,149.17,5933.0,149.09,149.17,148.98,149.17,5933.0
2019-01-30 13:25:00,149.18,149.41,149.14,149.23,15636.0,149.18,149.41,149.14,149.23,15636.0
2019-01-30 13:30:00,149.25,149.25,149.13,149.14,891.0,149.25,149.25,149.13,149.14,891.0
2019-01-30 13:35:00,149.14,149.29,149.14,149.23,13418.0,149.14,149.29,149.14,149.23,13418.0
2019-01-30 13:40:00,149.24,149.31,149.19,149.31,2600.0,149.24,149.31,149.19,149.31,2600.0
2019-01-30 13:45:00,149.3,149.4,149.18,149.22,4382.0,149.3,149.4,149.18,149.22,4382.0
2019-01-30 13:50:00,149.26,149.33,149.23,149.3,2095.0,149.26,149.33,149.23,149.3,2095.0
2019-01-30 13:55:00,149.26,149.34,149.16,149.18,3010.0,149.26,149.34,149.16,149.18,3010.0
2019-01-30 14:00:00,149.13,149.81,149.1,149.63,12381.0,149.13,149.81,149.1,149.63,12381.0
2019-01-30 14:05:00,149.8,149.98,149.56,149.56,16619.0,149.8,149.98,149.56,149.56,16619.0
2019-01-30 14:10:00,149.55,149.99,149.42,149.92,10534.0,149.55,149.99,149.42,149.92,10534.0
2019-01-30 14:15:00,149.87,150.06,149.79,149.98,12717.0,149.87,150.06,149.79,149.98,12717.0
2019-01-30 14:20:00,149.97,150.25,149.83,150.17,16659.0,149.97,150.25,149.83,150.17,16659.0
2019-01-30 14:25:00,150.19,150.25,150.09,150.13,3981.0,150.19,150.25,150.09,150.13,3981.0
2019-01-30 14:30:00,150.16,150.16,149.66,150.02,7645.0,150.16,150.16,149.66,150.02,7645.0
2019-01-30 14:35:00,150.12,150.13,149.75,149.93,8730.0,150.12,150.13,149.75,149.93,8730.0
2019-01-30 14:40:00,149.89,149.93,149.7,149.92,5100.0,149.89,149.93,149.7,149.92,5100.0
2019-01-30 14:45:00,149.9,150.25,149.85,150.05,7380.0,149.9,150.25,149.85,150.05,7380.0
2019-01-30 14:50:00,149.99,150.03,149.83,149.91,10848.0,149.99,150.03,149.83,149.91,10848.0
2019-01-30 14:55:00,149.96,149.96,149.59,149.59,31147.0,149.96,149.96,149.59,149.59,31147.0
2019-01-30 15:00:00,149.65,149.73,149.39,149.41,19939.0,149.65,149.73,149.39,149.41,19939.0
2019-01-30 15:05:00,149.39,149.4,149.15,149.15,18993.0,149.39,149.4,149.15,149.15,18993.0
2019-01-30 15:10:00,149.15,149.16,148.49,148.6,52442.0,149.15,149.16,148.49,148.6,52442.0
2019-01-30 15:15:00,148.65,149.22,148.64,149.19,9822.0,148.65,149.22,148.64,149.19,9822.0
2019-01-30 15:20:00,149.23,149.27,148.8,148.85,18514.0,149.23,149.27,148.8,148.85,18514.0
2019-01-30 15:25:00,148.94,149.17,148.87,149.07,5711.0,148.94,149.17,148.87,149.07,5711.0
2019-01-30 15:30:00,149.05,149.08,148.7,148.71,27853.0,149.05,149.08,148.7,148.71,27853.0
2019-01-30 15:35:00,148.74,148.84,148.55,148.55,17596.0,148.74,148.84,148.55,148.55,17596.0
2019-01-30 15:40:00,148.55,148.61,148.32,148.56,27103.0,148.55,148.61,148.32,148.56,27103.0
2019-01-30 15:45:00,148.55,148.84,148.36,148.58,27129.0,148.55,148.84,148.36,148.58,27129.0
2019-01-30 15:50:00,148.58,148.58,148.23,148.3,35066.0,148.58,148.58,148.23,148.3,35066.0
2019-01-30 15:55:00,148.3,148.75,148.27,148.59,69613.0,148.3,148.75,148.27,148.59,69613.0
2019-01-31 09:30:00,148.4,148.4,146.31,146.67,59628.0,148.4,148.4,146.31,146.67,59628.0
2019-01-31 09:35:00,146.72,147.31,146.57,147.26,21001.0,146.72,147.31,146.57,147.26,21001.0
2019-01-31 09:40:00,147.29,147.73,147.1,147.61,20297.0,147.29,147.73,147.1,147.61,20297.0
2019-01-31 09:45:00,147.61,148.22,147.45,148.03,36982.0,147.61,148.22,147.45,148.03,36982.0
2019-01-31 09:50:00,148.05,148.08,147.57,147.69,18312.0,148.05,148.08,147.57,147.69,18312.0
2019-01-31 09:55:00,147.79,148.12,147.79,147.99,19450.0,147.79,148.12,147.79,147.99,19450.0
2019-01-31 10:00:00,147.97,148.71,147.97,148.68,46254.0,147.97,148.71,147.97,148.68,46254.0
2019-01-31 10:05:00,148.74,148.94,148.69,148.73,25981.0,148.74,148.94,148.69,148.73,25981.0
2019-01-31 10:10:00,148.75,148.82,148.5,148.6,15945.0,148.75,148.82,148.5,148.6,15945.0
2019-01-31 10:15:00,148.6,148.6,148.25,148.4,15891.0,148.6,148.6,148.25,148.4,15891.0
2019-01-31 10:20:00,148.4,148.4,147.83,147.97,17878.0,148.4,148.4,147.83,147.97,17878.0
2019-01-31 10:25:00,147.93,148.22,147.89,148.03,19112.0,147.93,148.22,147.89,148.03,19112.0
2019-01-31 10:30:00,147.97,148.18,147.86,148.06,16560.0,147.97,148.18,147.86,148.06,16560.0
2019-01-31 10:35:00,148.11,148.11,147.85,147.97,23240.0,148.11,148.11,147.85,147.97,23240.0
2019-01-31 10:40:00,147.89,148.08,147.89,148.07,16980.0,147.89,148.08,147.89,148.07,16980.0
2019-01-31 10:45:00,148.07,148.1,147.88,147.88,12820.0,148.07,148.1,147.88,147.88,12820.0
2019-01-31 10:50:00,147.87,148.02,147.61,147.69,17269.0,147.87,148.02,147.61,147.69,17269.0
2019-01-31 10:55:00,147.67,147.72,147.37,147.5,25505.0,147.67,147.72,147.37,147.5,25505.0
2019-01-31 11:00:00,147.53,147.96,147.28,147.92,37265.0,147.53,147.96,147.28,147.92,37265.0
2019-01-31 11:05:00,147.88,147.9,147.55,147.69,12652.0,147.88,147.9,147.55,147.69,12652.0
2019-01-31 11:10:00,147.66,147.84,147.45,147.52,20937.0,147.66,147.84,147.45,147.52,20937.0
2019-01-31 11:15:00,147.55,147.59,147.43,147.56,11933.0,147.55,147.59,147.43,147.56,11933.0
2019-01-31 11:20:00,147.65,147.66,147.01,147.11,41428.0,147.65,147.66,147.01,147.11,41428.0
2019-01-31 11:25:00,147.19,147.28,146.91,147.1,36400.0,147.19,147.28,146.91,147.1,36400.0
2019-01-31 11:30:00,147.09,147.17,146.92,147.13,8785.0,147.09,147.17,146.92,147.13,8785.0
2019-01-31 11:35:00,147.11,147.17,146.97,147.0,17910.0,147.11,147.17,146.97,147.0,17910.0
2019-01-31 11:40:00,147.01,147.02,146.75,146.75,16320.0,147.01,147.02,146.75,146.75,16320.0
2019-01-31 11:45:00,146.72,146.89,146.62,146.88,18887.0,146.72,146.89,146.62,146.88,18887.0
2019-01-31 11:50:00,146.89,146.98,146.84,146.95,11344.0,146.89,146.98,146.84,146.95,11344.0
2019-01-31 11:55:00,146.99,147.29,146.97,147.19,10156.0,146.99,147.29,146.97,147.19,10156.0
2019-01-31 12:00:00,147.1,147.28,146.96,147.0,21856.0,147.1,147.28,146.96,147.0,21856.0
2019-01-31 12:05:00,147.04,147.4,146.94,147.35,17520.0,147.04,147.4,146.94,147.35,17520.0
2019-01-31 12:10:00,147.33,147.5,147.27,147.42,12686.0,147.33,147.5,147.27,147.42,12686.0
2019-01-31 12:15:00,147.44,147.69,147.39,147.69,23924.0,147.44,147.69,147.39,147.69,23924.0
2019-01-31 12:20:00,147.66,147.7,147.49,147.7,15425.0,147.66,147.7,147.49,147.7,15425.0
2019-01-31 12:25:00,147.66,147.68,147.36,147.36,11754.0,147.66,147.68,147.36,147.36,11754.0
2019-01-31 12:30:00,147.36,147.56,147.35,147.45,10142.0,147.36,147.56,147.35,147.45,10142.0
2019-01-31 12:35:00,147.43,147.67,147.42,147.48,27471.0,147.43,147.67,147.42,147.48,27471.0
2019-01-31 12:40:00,147.47,147.5,147.0,147.0,24978.0,147.47,147.5,147.0,147.0,24978.0
2019-01-31 12:45:00,147.03,147.17,146.88,146.89,29791.0,147.03,147.17,146.88,146.89,29791.0
2019-01-31 12:50:00,146.92,147.13,146.64,146.73,62459.0,146.92,147.13,146.64,146.73,62459.0
2019-01-31 12:55:00,146.72,146.84,146.4,146.59,37081.0,146.72,146.84,146.4,146.59,37081.0
2019-01-31 13:00:00,146.59,147.12,146.59,147.01,30377.0,146.59,147.12,146.59,147.01,30377.0
2019-01-31 13:05:00,147.08,147.16,146.93,147.13,18872.0,147.08,147.16,146.93,147.13,18872.0
2019-01-31 13:10:00,147.13,147.16,147.02,147.15,5849.0,147.13,147.16,147.02,147.15,5849.0
2019-01-31 13:15:00,147.16,147.3,147.05,147.2,11648.0,147.16,147.3,147.05,147.2,11648.0
2019-01-31 13:20:00,147.23,147.54,147.22,147.54,11683.0,147.23,147.54,147.22,147.54,11683.0
2019-01-31 13:25:00,147.53,147.63,147.39,147.42,19855.0,147.53,147.63,147.39,147.42,19855.0
2019-01-31 13:30:00,147.42,147.52,147.34,147.36,10713.0,147.42,147.52,147.34,147.36,10713.0
2019-01-31 13:35:00,147.35,147.53,147.35,147.53,13305.0,147.35,147.53,147.35,147.53,13305.0
2019-01-31 13:40:00,147.53,147.56,147.32,147.4,13552.0,147.53,147.56,147.32,147.4,13552.0
2019-01-31 13:45:00,147.38,147.38,147.17,147.2,9047.0,147.38,147.38,147.17,147.2,9047.0
2019-01-31 13:50:00,147.22,147.26,147.18,147.25,7911.0,147.22,147.26,147.18,147.25,7911.0
2019-01-31 13:55:00,147.23,147.24,147.08,147.11,16923.0,147.23,147.24,147.08,147.11,16923.0
2019-01-31 14:00:00,147.1,147.39,147.08,147.33,12804.0,147.1,147.39,147.08,147.33,12804.0
2019-01-31 14:05:00,147.31,147.45,147.26,147.34,10360.0,147.31,147.45,147.26,147.34,10360.0
2019-01-31 14:10:00,147.3,147.31,147.12,147.15,10881.0,147.3,147.31,147.12,147.15,10881.0
2019-01-31 14:15:00,147.15,147.16,146.93,147.02,22028.0,147.15,147.16,146.93,147.02,22028.0
2019-01-31 14:20:00,146.99,147.11,146.98,147.02,10558.0,146.99,147.11,146.98,147.02,10558.0
2019-01-31 14:25:00,147.0,147.05,146.99,147.04,15058.0,147.0,147.05,146.99,147.04,15058.0
2019-01-31 14:30:00,147.04,147.21,147.04,147.07,15498.0,147.04,147.21,147.04,147.07,15498.0
2019-01-31 14:35:00,147.07,147.26,146.99,147.21,19280.0,147.07,147.26,146.99,147.21,19280.0
2019-01-31 14:40:00,147.22,147.3,147.06,147.09,12551.0,147.22,147.3,147.06,147.09,12551.0
2019-01-31 14:45:00,147.09,147.25,147.05,147.16,9964.0,147.09,147.25,147.05,147.16,9964.0
2019-01-31 14:50:00,147.16,147.44,147.11,147.44,20920.0,147.16,147.44,147.11,147.44,20920.0
2019-01-31 14:55:00,147.5,147.64,147.43,147.62,17445.0,147.5,147.64,147.43,147.62,17445.0
2019-01-31 15:00:00,147.59,147.63,147.48,147.49,21634.0,147.59,147.63,147.48,147.49,21634.0
2019-01-31 15:05:00,147.5,147.68,147.44,147.56,16336.0,147.5,147.68,147.44,147.56,16336.0
2019-01-31 15:10:00,147.56,147.56,147.05,147.06,14058.0,147.56,147.56,147.05,147.06,14058.0
2019-01-31 15:15:00,147.03,147.21,147.03,147.09,14189.0,147.03,147.21,147.03,147.09,14189.0
2019-01-31 15:20:00,147.07,147.21,146.99,147.16,24393.0,147.07,147.21,146.99,147.16,24393.0
2019-01-31 15:25:00,147.19,147.41,147.15,147.33,15141.0,147.19,147.41,147.15,147.33,15141.0
2019-01-31 15:30:00,147.35,147.5,147.3,147.36,20430.0,147.35,147.5,147.3,147.36,20430.0
2019-01-31 15:35:00,147.35,147.38,147.22,147.33,25709.0,147.35,147.38,147.22,147.33,25709.0
2019-01-31 15:40:00,147.32,147.32,147.04,147.05,24560.0,147.32,147.32,147.04,147.05,24560.0
2019-01-31 15:45:00,147.06,147.3,147.02,147.22,37927.0,147.06,147.3,147.02,147.22,37927.0
2019-01-31 15:50:00,147.22,147.57,147.22,147.55,43968.0,147.22,147.57,147.22,147.55,43968.0
2019-01-31 15:55:00,147.56,147.95,147.54,147.82,129193.0,147.56,147.95,147.54,147.82,129193.0
2019-02-01 09:30:00,147.45,147.85,146.9,147.3,36159.0,147.45,147.85,146.9,147.3,36159.0
2019-02-01 09:35:00,147.26,147.5,145.66,146.83,54322.0,147.26,147.5,145.66,146.83,54322.0
2019-02-01 09:40:00,146.97,147.39,146.73,146.73,20348.0,146.97,147.39,146.73,146.73,20348.0
2019-02-01 09:45:00,146.92,147.27,146.41,146.47,18242.0,146.92,147.27,146.41,146.47,18242.0
2019-02-01 09:50:00,146.41,146.6,145.85,145.92,17416.0,146.41,146.6,145.85,145.92,17416.0
2019-02-01 09:55:00,145.96,146.17,145.28,145.49,40061.0,145.96,146.17,145.28,145.49,40061.0
2019-02-01 10:00:00,145.6,146.5,145.4,146.5,28708.0,145.6,146.5,145.4,146.5,28708.0
2019-02-01 10:05:00,146.45,147.01,146.21,146.49,30322.0,146.45,147.01,146.21,146.49,30322.0
2019-02-01 10:10:00,146.6,146.63,146.22,146.44,9667.0,146.6,146.63,146.22,146.44,9667.0
2019-02-01 10:15:00,146.44,146.91,146.39,146.53,14925.0,146.44,146.91,146.39,146.53,14925.0
2019-02-01 10:20:00,146.47,146.89,146.42,146.46,17781.0,146.47,146.89,146.42,146.46,17781.0
2019-02-01 10:25:00,146.4,146.54,146.2,146.32,10032.0,146.4,146.54,146.2,146.32,10032.0
2019-02-01 10:30:00,146.34,146.39,146.01,146.22,14004.0,146.34,146.39,146.01,146.22,14004.0
2019-02-01 10:35:00,146.17,146.3,145.71,145.92,11000.0,146.17,146.3,145.71,145.92,11000.0
2019-02-01 10:40:00,145.8,146.08,145.64,145.79,15159.0,145.8,146.08,145.64,145.79,15159.0
2019-02-01 10:45:00,145.75,146.03,145.65,145.65,7345.0,145.75,146.03,145.65,145.65,7345.0
2019-02-01 10:50:00,145.73,145.78,145.4,145.43,12725.0,145.73,145.78,145.4,145.43,12725.0
2019-02-01 10:55:00,145.48,145.52,144.74,144.85,32619.0,145.48,145.52,144.74,144.85,32619.0
2019-02-01 11:00:00,144.7,144.94,144.54,144.8,22260.0,144.7,144.94,144.54,144.8,22260.0
2019-02-01 11:05:00,144.72,145.15,144.67,144.94,20912.0,144.72,145.15,144.67,144.94,20912.0
2019-02-01 11:10:00,144.89,144.95,144.49,144.64,16040.0,144.89,144.95,144.49,144.64,16040.0
2019-02-01 11:15:00,144.63,145.02,144.36,144.68,23685.0,144.63,145.02,144.36,144.68,23685.0
2019-02-01 11:20:00,144.66,145.14,144.66,144.92,14705.0,144.66,145.14,144.66,144.92,14705.0
2019-02-01 11:25:00,144.94,145.1,144.77,144.9,14689.0,144.94,145.1,144.77,144.9,14689.0
2019-02-01 11:30:00,144.9,144.93,144.7,144.74,14729.0,144.9,144.93,144.7,144.74,14729.0
2019-02-01 11:35:00,144.7,144.88,144.66,144.68,14312.0,144.7,144.88,144.66,144.68,14312.0
2019-02-01 11:40:00,144.71,144.98,144.61,144.93,16537.0,144.71,144.98,144.61,144.93,16537.0
2019-02-01 11:45:00,144.95,144.99,144.67,144.99,10429.0,144.95,144.99,144.67,144.99,10429.0
2019-02-01 11:50:00,144.94,145.2,144.94,145.07,8206.0,144.94,145.2,144.94,145.07,8206.0
2019-02-01 11:55:00,145.08,145.22,144.89,145.06,8682.0,145.08,145.22,144.89,145.06,8682.0
2019-02-01 12:00:00,145.06,145.56,145.01,145.45,13204.0,145.06,145.56,145.01,145.45,13204.0
2019-02-01 12:05:00,145.46,145.62,145.39,145.46,14395.0,145.46,145.62,145.39,145.46,14395.0
2019-02-01 12:10:00,145.48,145.76,145.46,145.72,16005.0,145.48,145.76,145.46,145.72,16005.0
2019-02-01 12:15:00,145.77,145.92,145.69,145.86,22940.0,145.77,145.92,145.69,145.86,22940.0
2019-02-01 12:20:00,145.85,145.94,145.6,145.6,10553.0,145.85,145.94,145.6,145.6,10553.0
2019-02-01 12:25:00,145.61,145.81,145.52,145.74,12880.0,145.61,145.81,145.52,145.74,12880.0
2019-02-01 12:30:00,145.76,146.12,145.66,146.12,15442.0,145.76,146.12,145.66,146.12,15442.0
2019-02-01 12:35:00,146.13,146.34,145.92,145.97,10797.0,146.13,146.34,145.92,145.97,10797.0
2019-02-01 12:40:00,145.98,146.17,145.91,146.0,6191.0,145.98,146.17,145.91,146.0,6191.0
2019-02-01 12:45:00,145.99,146.44,145.94,146.38,9810.0,145.99,146.44,145.94,146.38,9810.0
2019-02-01 12:50:00,146.33,146.44,146.17,146.28,4926.0,146.33,146.44,146.17,146.28,4926.0
2019-02-01 12:55:00,146.25,146.63,146.25,146.57,31360.0,146.25,146.63,146.25,146.57,31360.0
2019-02-01 13:00:00,146.57,146.75,146.35,146.75,11517.0,146.57,146.75,146.35,146.75,11517.0
2019-02-01 13:05:00,146.75,147.1,146.75,146.86,8054.0,146.75,147.1,146.75,146.86,8054.0
2019-02-01 13:10:00,146.86,147.01,146.79,146.87,7691.0,146.86,147.01,146.79,146.87,7691.0
2019-02-01 13:15:00,146.9,146.93,146.7,146.74,6302.0,146.9,146.93,146.7,146.74,6302.0
2019-02-01 13:20:00,146.81,146.81,146.23,146.34,17392.0,146.81,146.81,146.23,146.34,17392.0
2019-02-01 13:25:00,146.37,146.56,146.32,146.36,7642.0,146.37,146.56,146.32,146.36,7642.0
2019-02-01 13:30:00,146.38,146.53,146.34,146.37,6271.0,146.38,146.53,146.34,146.37,6271.0
2019-02-01 13:35:00,146.39,146.57,146.33,146.5,7395.0,146.39,146.57,146.33,146.5,7395.0
2019-02-01 13:40:00,146.5,146.55,146.44,146.5,8155.0,146.5,146.55,146.44,146.5,8155.0
2019-02-01 13:45:00,146.45,146.5,146.36,146.46,6758.0,146.45,146.5,146.36,146.46,6758.0
2019-02-01 13:50:00,146.45,146.57,146.41,146.52,8359.0,146.45,146.57,146.41,146.52,8359.0
2019-02-01 13:55:00,146.57,146.63,146.5,146.63,6235.0,146.57,146.63,146.5,146.63,6235.0
2019-02-01 14:00:00,146.67,146.71,146.54,146.55,7810.0,146.67,146.71,146.54,146.55,7810.0
2019-02-01 14:05:00,146.53,146.61,146.42,146.52,8139.0,146.53,146.61,146.42,146.52,8139.0
2019-02-01 14:10:00,146.46,146.63,146.44,146.63,4200.0,146.46,146.63,146.44,146.63,4200.0
2019-02-01 14:15:00,146.65,146.68,146.4,146.47,6663.0,146.65,146.68,146.4,146.47,6663.0
2019-02-01 14:20:00,146.37,146.54,146.25,146.39,10043.0,146.37,146.54,146.25,146.39,10043.0
2019-02-01 14:25:00,146.35,146.48,146.22,146.36,8246.0,146.35,146.48,146.22,146.36,8246.0
2019-02-01 14:30:00,146.32,146.7,146.32,146.7,4092.0,146.32,146.7,146.32,146.7,4092.0
2019-02-01 14:35:00,146.65,146.78,146.54,146.58,8405.0,146.65,146.78,146.54,146.58,8405.0
2019-02-01 14:40:00,146.68,146.68,146.44,146.63,10054.0,146.68,146.68,146.44,146.63,10054.0
2019-02-01 14:45:00,146.52,146.52,146.33,146.47,8816.0,146.52,146.52,146.33,146.47,8816.0
2019-02-01 14:50:00,146.51,146.66,146.41,146.61,10256.0,146.51,146.66,146.41,146.61,10256.0
2019-02-01 14:55:00,146.63,146.69,146.59,146.67,3468.0,146.63,146.69,146.59,146.67,3468.0
2019-02-01 15:00:00,146.67,146.7,146.43,146.48,13960.0,146.67,146.7,146.43,146.48,13960.0
2019-02-01 15:05:00,146.49,146.49,146.19,146.22,15622.0,146.49,146.49,146.19,146.22,15622.0
2019-02-01 15:10:00,146.22,146.22,145.85,145.97,13652.0,146.22,146.22,145.85,145.97,13652.0
2019-02-01 15:15:00,145.92,146.12,145.92,146.11,9617.0,145.92,146.12,145.92,146.11,9617.0
2019-02-01 15:20:00,146.12,146.31,146.05,146.25,9612.0,146.12,146.31,146.05,146.25,9612.0
2019-02-01 15:25:00,146.17,146.21,145.94,146.13,17208.0,146.17,146.21,145.94,146.13,17208.0
2019-02-01 15:30:00,146.17,146.28,146.07,146.22,24740.0,146.17,146.28,146.07,146.22,24740.0
2019-02-01 15:35:00,146.19,146.31,146.09,146.18,24963.0,146.19,146.31,146.09,146.18,24963.0
2019-02-01 15:40:00,146.15,146.21,146.07,146.18,19550.0,146.15,146.21,146.07,146.18,19550.0
2019-02-01 15:45:00,146.17,146.23,146.14,146.18,29981.0,146.17,146.23,146.14,146.18,29981.0
2019-02-01 15:50:00,146.17,146.28,146.14,146.16,35611.0,146.17,146.28,146.14,146.16,35611.0
2019-02-01 15:55:00,146.21,146.42,145.98,146.04,113623.0,146.21,146.42,145.98,146.04,113623.0
2019-02-04 09:30:00,145.34,146.0,145.03,145.68,34550.0,145.34,146.0,145.03,145.68,34550.0
2019-02-04 09:35:00,145.68,146.1,145.27,145.7,26398.0,145.68,146.1,145.27,145.7,26398.0
2019-02-04 09:40:00,146.07,146.29,145.71,145.81,5943.0,146.07,146.29,145.71,145.81,5943.0
2019-02-04 09:45:00,145.81,147.29,145.81,146.91,45701.0,145.81,147.29,145.81,146.91,45701.0
2019-02-04 09:50:00,146.93,147.45,146.58,146.71,13077.0,146.93,147.45,146.58,146.71,13077.0
2019-02-04 09:55:00,146.75,146.76,146.09,146.25,9750.0,146.75,146.76,146.09,146.25,9750.0
2019-02-04 10:00:00,146.2,146.44,145.44,145.51,26649.0,146.2,146.44,145.44,145.51,26649.0
2019-02-04 10:05:00,145.48,145.63,145.2,145.48,16666.0,145.48,145.63,145.2,145.48,16666.0
2019-02-04 10:10:00,145.49,145.74,145.45,145.67,26563.0,145.49,145.74,145.45,145.67,26563.0
2019-02-04 10:15:00,145.67,145.93,145.35,145.55,11073.0,145.67,145.93,145.35,145.55,11073.0
2019-02-04 10:20:00,145.49,145.61,144.77,144.97,26548.0,145.49,145.61,144.77,144.97,26548.0
2019-02-04 10:25:00,144.93,145.08,144.68,144.94,23292.0,144.93,145.08,144.68,144.94,23292.0
2019-02-04 10:30:00,144.92,145.39,144.92,145.39,13033.0,144.92,145.39,144.92,145.39,13033.0
2019-02-04 10:35:00,145.33,145.4,145.1,145.17,9980.0,145.33,145.4,145.1,145.17,9980.0
2019-02-04 10:40:00,145.1,145.46,145.02,145.4,10119.0,145.1,145.46,145.02,145.4,10119.0
2019-02-04 10:45:00,145.5,145.89,145.39,145.7,19216.0,145.5,145.89,145.39,145.7,19216.0
2019-02-04 10:50:00,145.72,145.83,145.37,145.41,16956.0,145.72,145.83,145.37,145.41,16956.0
2019-02-04 10:55:00,145.36,145.54,145.05,145.17,37173.0,145.36,145.54,145.05,145.17,37173.0
2019-02-04 11:00:00,145.18,145.38,145.08,145.18,28337.0,145.18,145.38,145.08,145.18,28337.0
2019-02-04 11:05:00,145.18,145.23,144.85,144.94,18012.0,145.18,145.23,144.85,144.94,18012.0
2019-02-04 11:10:00,144.87,145.14,144.8,145.03,10766.0,144.87,145.14,144.8,145.03,10766.0
2019-02-04 11:15:00,145.01,145.09,144.92,144.99,5553.0,145.01,145.09,144.92,144.99,5553.0
2019-02-04 11:20:00,144.95,145.15,144.95,144.99,14258.0,144.95,145.15,144.95,144.99,14258.0
2019-02-04 11:25:00,145.07,145.15,145.01,145.14,14421.0,145.07,145.15,145.01,145.14,14421.0
2019-02-04 11:30:00,145.15,145.62,145.1,145.62,13550.0,145.15,145.62,145.1,145.62,13550.0
2019-02-04 11:35:00,145.6,145.6,145.35,145.55,7897.0,145.6,145.6,145.35,145.55,7897.0
2019-02-04 11:40:00,145.6,145.72,145.4,145.69,9015.0,145.6,145.72,145.4,145.69,9015.0
2019-02-04 11:45:00,145.69,145.69,145.36,145.61,6048.0,145.69,145.69,145.36,145.61,6048.0
2019-02-04 11:50:00,145.51,145.65,145.39,145.43,34128.0,145.51,145.65,145.39,145.43,34128.0
2019-02-04 11:55:00,145.43,145.49,145.23,145.23,17576.0,145.43,145.49,145.23,145.23,17576.0
2019-02-04 12:00:00,145.22,145.26,145.02,145.13,12360.0,145.22,145.26,145.02,145.13,12360.0
2019-02-04 12:05:00,145.11,145.2,145.0,145.1,40732.0,145.11,145.2,145.0,145.1,40732.0
2019-02-04 12:10:00,145.11,145.38,145.06,145.22,43883.0,145.11,145.38,145.06,145.22,43883.0
2019-02-04 12:15:00,145.28,145.37,145.12,145.27,44927.0,145.28,145.37,145.12,145.27,44927.0
2019-02-04 12:20:00,145.27,145.48,145.2,145.48,30626.0,145.27,145.48,145.2,145.48,30626.0
2019-02-04 12:25:00,145.41,145.49,145.07,145.07,30997.0,145.41,145.49,145.07,145.07,30997.0
2019-02-04 12:30:00,145.13,145.36,145.06,145.29,40326.0,145.13,145.36,145.06,145.29,40326.0
2019-02-04 12:35:00,145.35,145.39,145.08,145.18,34255.0,145.35,145.39,145.08,145.18,34255.0
2019-02-04 12:40:00,145.09,145.43,145.09,145.41,31685.0,145.09,145.43,145.09,145.41,31685.0
2019-02-04 12:45:00,145.43,145.47,145.35,145.39,6399.0,145.43,145.47,145.35,145.39,6399.0
2019-02-04 12:50:00,145.46,145.72,145.38,145.71,6940.0,145.46,145.72,145.38,145.71,6940.0
2019-02-04 12:55:00,145.72,145.8,145.62,145.74,10170.0,145.72,145.8,145.62,145.74,10170.0
2019-02-04 13:00:00,145.74,145.91,145.67,145.91,9403.0,145.74,145.91,145.67,145.91,9403.0
2019-02-04 13:05:00,145.95,146.1,145.95,146.1,5882.0,145.95,146.1,145.95,146.1,5882.0
2019-02-04 13:10:00,146.09,146.65,146.09,146.65,23874.0,146.09,146.65,146.09,146.65,23874.0
2019-02-04 13:15:00,146.65,146.9,146.42,146.79,33429.0,146.65,146.9,146.42,146.79,33429.0
2019-02-04 13:20:00,146.78,146.9,146.55,146.61,33220.0,146.78,146.9,146.55,146.61,33220.0
2019-02-04 13:25:00,146.59,146.59,146.26,146.47,13083.0,146.59,146.59,146.26,146.47,13083.0
2019-02-04 13:30:00,146.45,146.61,146.45,146.57,4898.0,146.45,146.61,146.45,146.57,4898.0
2019-02-04 13:35:00,146.6,146.65,146.48,146.58,4839.0,146.6,146.65,146.48,146.58,4839.0
2019-02-04 13:40:00,146.61,146.73,146.57,146.7,3992.0,146.61,146.73,146.57,146.7,3992.0
2019-02-04 13:45:00,146.75,146.88,146.75,146.78,5997.0,146.75,146.88,146.75,146.78,5997.0
2019-02-04 13:50:00,146.74,146.88,146.67,146.78,5432.0,146.74,146.88,146.67,146.78,5432.0
2019-02-04 13:55:00,146.81,146.87,146.71,146.82,4691.0,146.81,146.87,146.71,146.82,4691.0
2019-02-04 14:00:00,146.78,146.88,146.74,146.85,4526.0,146.78,146.88,146.74,146.85,4526.0
2019-02-04 14:05:00,146.84,147.04,146.81,147.04,9130.0,146.84,147.04,146.81,147.04,9130.0
2019-02-04 14:10:00,147.06,147.14,146.95,147.0,3280.0,147.06,147.14,146.95,147.0,3280.0
2019-02-04 14:15:00,146.97,147.11,146.86,146.89,9029.0,146.97,147.11,146.86,146.89,9029.0
2019-02-04 14:20:00,146.94,147.03,146.92,146.98,4075.0,146.94,147.03,146.92,146.98,4075.0
2019-02-04 14:25:00,147.02,147.06,146.69,146.75,11190.0,147.02,147.06,146.69,146.75,11190.0
2019-02-04 14:30:00,146.71,146.71,146.45,146.53,8411.0,146.71,146.71,146.45,146.53,8411.0
2019-02-04 14:35:00,146.53,146.56,146.46,146.46,5701.0,146.53,146.56,146.46,146.46,5701.0
2019-02-04 14:40:00,146.5,146.61,146.44,146.44,8160.0,146.5,146.61,146.44,146.44,8160.0
2019-02-04 14:45:00,146.4,146.4,146.15,146.29,7465.0,146.4,146.4,146.15,146.29,7465.0
2019-02-04 14:50:00,146.29,146.33,146.18,146.25,9737.0,146.29,146.33,146.18,146.25,9737.0
2019-02-04 14:55:00,146.28,146.39,146.25,146.27,5884.0,146.28,146.39,146.25,146.27,5884.0
2019-02-04 15:00:00,146.3,146.39,146.1,146.28,50696.0,146.3,146.39,146.1,146.28,50696.0
2019-02-04 15:05:00,146.26,146.41,146.11,146.39,7199.0,146.26,146.41,146.11,146.39,7199.0
2019-02-04 15:10:00,146.43,146.48,146.35,146.47,9601.0,146.43,146.48,146.35,146.47,9601.0
2019-02-04 15:15:00,146.43,146.75,146.43,146.67,13600.0,146.43,146.75,146.43,146.67,13600.0
2019-02-04 15:20:00,146.67,146.85,146.65,146.85,10258.0,146.67,146.85,146.65,146.85,10258.0
2019-02-04 15:25:00,146.9,146.9,146.67,146.72,14416.0,146.9,146.9,146.67,146.72,14416.0
2019-02-04 15:30:00,146.69,146.73,146.31,146.34,16737.0,146.69,146.73,146.31,146.34,16737.0
2019-02-04 15:35:00,146.33,146.45,146.27,146.45,14846.0,146.33,146.45,146.27,146.45,14846.0
2019-02-04 15:40:00,146.48,146.56,146.46,146.47,11414.0,146.48,146.56,146.46,146.47,11414.0
2019-02-04 15:45:00,146.47,146.5,146.41,146.5,10903.0,146.47,146.5,146.41,146.5,10903.0
2019-02-04 15:50:00,146.47,146.65,146.43,146.54,21123.0,146.47,146.65,146.43,146.54,21123.0
2019-02-04 15:55:00,146.56,146.66,146.47,146.65,39609.0,146.56,146.66,146.47,146.65,39609.0
2019-02-05 09:30:00,147.55,148.79,147.05,148.63,37065.0,147.55,148.79,147.05,148.63,37065.0
2019-02-05 09:35:00,148.55,149.0,148.55,148.84,29418.0,148.55,149.0,148.55,148.84,29418.0
2019-02-05 09:40:00,149.0,151.2,148.95,151.03,73434.0,149.0,151.2,148.95,151.03,73434.0
2019-02-05 09:45:00,151.01,151.57,150.75,151.33,56425.0,151.01,151.57,150.75,151.33,56425.0
2019-02-05 09:50:00,151.36,151.53,150.91,151.35,42501.0,151.36,151.53,150.91,151.35,42501.0
2019-02-05 09:55:00,151.27,151.29,150.09,150.24,48224.0,151.27,151.29,150.09,150.24,48224.0
2019-02-05 10:00:00,150.25,150.4,149.69,149.8,41671.0,150.25,150.4,149.69,149.8,41671.0
2019-02-05 10:05:00,149.75,150.13,149.55,149.6,21687.0,149.75,150.13,149.55,149.6,21687.0
2019-02-05 10:10:00,149.6,149.68,149.08,149.24,30879.0,149.6,149.68,149.08,149.24,30879.0
2019-02-05 10:15:00,149.12,149.67,149.12,149.34,24238.0,149.12,149.67,149.12,149.34,24238.0
2019-02-05 10:20:00,149.45,149.52,149.27,149.28,21972.0,149.45,149.52,149.27,149.28,21972.0
2019-02-05 10:25:00,149.39,149.4,148.83,149.19,29739.0,149.39,149.4,148.83,149.19,29739.0
2019-02-05 10:30:00,149.13,149.13,148.52,148.72,18069.0,149.13,149.13,148.52,148.72,18069.0
2019-02-05 10:35:00,148.73,148.79,148.41,148.48,39776.0,148.73,148.79,148.41,148.48,39776.0
2019-02-05 10:40:00,148.49,148.82,148.43,148.81,15204.0,148.49,148.82,148.43,148.81,15204.0
2019-02-05 10:45:00,148.81,148.85,148.7,148.74,15226.0,148.81,148.85,148.7,148.74,15226.0
2019-02-05 10:50:00,148.74,148.74,148.56,148.73,20336.0,148.74,148.74,148.56,148.73,20336.0
2019-02-05 10:55:00,148.66,148.73,148.6,148.69,16820.0,148.66,148.73,148.6,148.69,16820.0
2019-02-05 11:00:00,148.64,148.7,148.47,148.47,21826.0,148.64,148.7,148.47,148.47,21826.0
2019-02-05 11:05:00,148.49,148.54,147.86,147.92,24292.0,148.49,148.54,147.86,147.92,24292.0
2019-02-05 11:10:00,147.85,147.93,147.66,147.75,17119.0,147.85,147.93,147.66,147.75,17119.0
2019-02-05 11:15:00,147.77,148.54,147.77,148.46,24254.0,147.77,148.54,147.77,148.46,24254.0
2019-02-05 11:20:00,148.52,148.63,148.22,148.28,12682.0,148.52,148.63,148.22,148.28,12682.0
2019-02-05 11:25:00,148.24,148.24,147.76,147.82,7949.0,148.24,148.24,147.76,147.82,7949.0
2019-02-05 11:30:00,147.86,147.86,147.3,147.3,12061.0,147.86,147.86,147.3,147.3,12061.0
2019-02-05 11:35:00,147.32,147.53,147.21,147.53,17678.0,147.32,147.53,147.21,147.53,17678.0
2019-02-05 11:40:00,147.6,147.78,147.22,147.22,10653.0,147.6,147.78,147.22,147.22,10653.0
2019-02-05 11:45:00,147.22,147.23,146.82,146.91,20067.0,147.22,147.23,146.82,146.91,20067.0
2019-02-05 11:50:00,146.92,147.38,146.91,147.35,12717.0,146.92,147.38,146.91,147.35,12717.0
2019-02-05 11:55:00,147.33,147.42,147.19,147.22,12649.0,147.33,147.42,147.19,147.22,12649.0
2019-02-05 12:00:00,147.28,147.29,146.97,147.15,9253.0,147.28,147.29,146.97,147.15,9253.0
2019-02-05 12:05:00,147.12,147.36,147.09,147.22,9444.0,147.12,147.36,147.09,147.22,9444.0
2019-02-05 12:10:00,147.19,147.37,147.13,147.37,6305.0,147.19,147.37,147.13,147.37,6305.0
2019-02-05 12:15:00,147.38,147.59,147.38,147.42,7247.0,147.38,147.59,147.38,147.42,7247.0
2019-02-05 12:20:00,147.44,147.45,147.12,147.15,14987.0,147.44,147.45,147.12,147.15,14987.0
2019-02-05 12:25:00,147.08,147.34,146.95,147.27,12302.0,147.08,147.34,146.95,147.27,12302.0
2019-02-05 12:30:00,147.19,147.29,147.06,147.15,5881.0,147.19,147.29,147.06,147.15,5881.0
2019-02-05 12:35:00,147.02,147.39,147.02,147.39,5130.0,147.02,147.39,147.02,147.39,5130.0
2019-02-05 12:40:00,147.35,147.43,147.24,147.36,5598.0,147.35,147.43,147.24,147.36,5598.0
2019-02-05 12:45:00,147.38,147.44,147.25,147.25,13773.0,147.38,147.44,147.25,147.25,13773.0
2019-02-05 12:50:00,147.26,147.32,146.73,146.73,22195.0,147.26,147.32,146.73,146.73,22195.0
2019-02-05 12:55:00,146.75,146.86,146.68,146.8,13658.0,146.75,146.86,146.68,146.8,13658.0
2019-02-05 13:00:00,146.85,147.26,146.85,147.19,6084.0,146.85,147.26,146.85,147.19,6084.0
2019-02-05 13:05:00,147.18,147.21,146.82,146.97,6229.0,147.18,147.21,146.82,146.97,6229.0
2019-02-05 13:10:00,146.92,147.04,146.8,146.97,7832.0,146.92,147.04,146.8,146.97,7832.0
2019-02-05 13:15:00,146.94,146.99,146.84,146.86,7850.0,146.94,146.99,146.84,146.86,7850.0
2019-02-05 13:20:00,146.89,147.18,146.87,147.07,7896.0,146.89,147.18,146.87,147.07,7896.0
2019-02-05 13:25:00,147.14,147.26,147.08,147.26,9810.0,147.14,147.26,147.08,147.26,9810.0
2019-02-05 13:30:00,147.26,147.26,147.03,147.17,15801.0,147.26,147.26,147.03,147.17,15801.0
2019-02-05 13:35:00,147.14,147.22,147.09,147.22,4084.0,147.14,147.22,147.09,147.22,4084.0
2019-02-05 13:40:00,147.22,147.32,147.19,147.3,6800.0,147.22,147.32,147.19,147.3,6800.0
2019-02-05 13:45:00,147.29,147.41,147.28,147.41,7727.0,147.29,147.41,147.28,147.41,7727.0
2019-02-05 13:50:00,147.41,147.43,147.13,147.13,6035.0,147.41,147.43,147.13,147.13,6035.0
2019-02-05 13:55:00,147.17,147.17,147.01,147.05,5688.0,147.17,147.17,147.01,147.05,5688.0
2019-02-05 14:00:00,147.05,147.37,147.05,147.31,4126.0,147.05,147.37,147.05,147.31,4126.0
2019-02-05 14:05:00,147.34,147.55,147.31,147.41,7341.0,147.34,147.55,147.31,147.41,7341.0
2019-02-05 14:10:00,147.36,147.65,147.36,147.62,8987.0,147.36,147.65,147.36,147.62,8987.0
2019-02-05 14:15:00,147.62,147.72,147.49,147.49,11561.0,147.62,147.72,147.49,147.49,11561.0
2019-02-05 14:20:00,147.53,147.78,147.49,147.65,10722.0,147.53,147.78,147.49,147.65,10722.0
2019-02-05 14:25:00,147.67,147.69,147.51,147.55,3880.0,147.67,147.69,147.51,147.55,3880.0
2019-02-05 14:30:00,147.58,147.6,147.51,147.53,6906.0,147.58,147.6,147.51,147.53,6906.0
2019-02-05 14:35:00,147.5,147.5,147.34,147.39,10000.0,147.5,147.5,147.34,147.39,10000.0
2019-02-05 14:40:00,147.35,147.48,147.22,147.48,9281.0,147.35,147.48,147.22,147.48,9281.0
2019-02-05 14:45:00,147.46,147.56,147.41,147.56,7645.0,147.46,147.56,147.41,147.56,7645.0
2019-02-05 14:50:00,147.62,147.63,147.43,147.44,6926.0,147.62,147.63,147.43,147.44,6926.0
2019-02-05 14:55:00,147.45,147.5,147.42,147.47,7565.0,147.45,147.5,147.42,147.47,7565.0
2019-02-05 15:00:00,147.52,147.53,147.42,147.53,8525.0,147.52,147.53,147.42,147.53,8525.0
2019-02-05 15:05:00,147.53,147.57,147.47,147.52,7054.0,147.53,147.57,147.47,147.52,7054.0
2019-02-05 15:10:00,147.52,147.59,147.35,147.56,12963.0,147.52,147.59,147.35,147.56,12963.0
2019-02-05 15:15:00,147.6,147.6,147.48,147.59,13966.0,147.6,147.6,147.48,147.59,13966.0
2019-02-05 15:20:00,147.64,147.74,147.58,147.59,6010.0,147.64,147.74,147.58,147.59,6010.0
2019-02-05 15:25:00,147.61,147.63,147.48,147.48,14617.0,147.61,147.63,147.48,147.48,14617.0
2019-02-05 15:30:00,147.53,147.75,147.37,147.72,18229.0,147.53,147.75,147.37,147.72,18229.0
2019-02-05 15:35:00,147.7,147.82,147.48,147.64,24140.0,147.7,147.82,147.48,147.64,24140.0
2019-02-05 15:40:00,147.61,147.73,147.4,147.53,33424.0,147.61,147.73,147.4,147.53,33424.0
2019-02-05 15:45:00,147.51,147.52,147.25,147.32,22619.0,147.51,147.52,147.25,147.32,22619.0
2019-02-05 15:50:00,147.34,147.53,147.22,147.23,33530.0,147.34,147.53,147.22,147.23,33530.0
2019-02-05 15:55:00,147.22,147.24,146.77,146.85,120507.0,147.22,147.24,146.77,146.85,120507.0
2019-02-06 09:30:00,146.96,147.27,146.59,146.97,19737.0,146.96,147.27,146.59,146.97,19737.0
2019-02-06 09:35:00,146.81,146.97,145.72,145.73,19834.0,146.81,146.97,145.72,145.73,19834.0
2019-02-06 09:40:00,145.89,145.99,145.25,145.38,21778.0,145.89,145.99,145.25,145.38,21778.0
2019-02-06 09:45:00,145.6,145.88,145.25,145.36,19946.0,145.6,145.88,145.25,145.36,19946.0
2019-02-06 09:50:00,145.42,145.8,145.28,145.8,21019.0,145.42,145.8,145.28,145.8,21019.0
2019-02-06 09:55:00,145.91,146.1,145.43,145.43,14352.0,145.91,146.1,145.43,145.43,14352.0
2019-02-06 10:00:00,145.47,145.47,144.63,144.85,36989.0,145.47,145.47,144.63,144.85,36989.0
2019-02-06 10:05:00,144.88,145.49,144.86,144.86,14891.0,144.88,145.49,144.86,144.86,14891.0
2019-02-06 10:10:00,144.86,144.92,143.47,143.77,86449.0,144.86,144.92,143.47,143.77,86449.0
2019-02-06 10:15:00,143.83,144.23,143.83,143.93,41553.0,143.83,144.23,143.83,143.93,41553.0
2019-02-06 10:20:00,143.99,144.64,143.98,144.64,11821.0,143.99,144.64,143.98,144.64,11821.0
2019-02-06 10:25:00,144.64,144.95,144.47,144.65,15384.0,144.64,144.95,144.47,144.65,15384.0
2019-02-06 10:30:00,144.71,145.28,144.65,145.24,5081.0,144.71,145.28,144.65,145.24,5081.0
2019-02-06 10:35:00,145.26,145.4,144.91,145.04,10593.0,145.26,145.4,144.91,145.04,10593.0
2019-02-06 10:40:00,145.0,145.05,144.69,144.76,9681.0,145.0,145.05,144.69,144.76,9681.0
2019-02-06 10:45:00,144.58,144.85,144.49,144.49,13070.0,144.58,144.85,144.49,144.49,13070.0
2019-02-06 10:50:00,144.6,144.84,144.32,144.81,15831.0,144.6,144.84,144.32,144.81,15831.0
2019-02-06 10:55:00,144.85,144.92,144.39,144.44,9650.0,144.85,144.92,144.39,144.44,9650.0
2019-02-06 11:00:00,144.48,144.91,144.48,144.9,8315.0,144.48,144.91,144.48,144.9,8315.0
2019-02-06 11:05:00,144.89,145.19,144.89,144.9,12221.0,144.89,145.19,144.89,144.9,12221.0
2019-02-06 11:10:00,144.94,145.01,144.67,144.79,10829.0,144.94,145.01,144.67,144.79,10829.0
2019-02-06 11:15:00,144.86,144.99,144.74,144.75,3300.0,144.86,144.99,144.74,144.75,3300.0
2019-02-06 11:20:00,144.75,144.99,144.65,144.67,10693.0,144.75,144.99,144.65,144.67,10693.0
2019-02-06 11:25:00,144.71,145.15,144.62,145.14,13125.0,144.71,145.15,144.62,145.14,13125.0
2019-02-06 11:30:00,145.17,145.32,145.1,145.27,6989.0,145.17,145.32,145.1,145.27,6989.0
2019-02-06 11:35:00,145.11,145.53,145.1,145.53,5393.0,145.11,145.53,145.1,145.53,5393.0
2019-02-06 11:40:00,145.55,145.75,145.47,145.7,13348.0,145.55,145.75,145.47,145.7,13348.0
2019-02-06 11:45:00,145.68,145.94,145.6,145.72,14733.0,145.68,145.94,145.6,145.72,14733.0
2019-02-06 11:50:00,145.75,145.75,145.32,145.54,6360.0,145.75,145.75,145.32,145.54,6360.0
2019-02-06 11:55:00,145.51,145.68,145.33,145.42,13239.0,145.51,145.68,145.33,145.42,13239.0
2019-02-06 12:00:00,145.43,145.55,145.31,145.49,6418.0,145.43,145.55,145.31,145.49,6418.0
2019-02-06 12:05:00,145.44,145.54,145.15,145.18,6550.0,145.44,145.54,145.15,145.18,6550.0
2019-02-06 12:10:00,145.21,145.35,145.2,145.3,5241.0,145.21,145.35,145.2,145.3,5241.0
2019-02-06 12:15:00,145.35,145.36,145.14,145.22,7010.0,145.35,145.36,145.14,145.22,7010.0
2019-02-06 12:20:00,145.25,145.3,145.09,145.16,6062.0,145.25,145.3,145.09,145.16,6062.0
2019-02-06 12:25:00,145.16,145.21,144.88,144.89,6516.0,145.16,145.21,144.88,144.89,6516.0
2019-02-06 12:30:00,144.89,144.94,144.76,144.84,7700.0,144.89,144.94,144.76,144.84,7700.0
2019-02-06 12:35:00,144.82,145.02,144.8,145.02,1810.0,144.82,145.02,144.8,145.02,1810.0
2019-02-06 12:40:00,145.08,145.14,144.94,145.12,7456.0,145.08,145.14,144.94,145.12,7456.0
2019-02-06 12:45:00,145.19,145.21,145.04,145.13,9947.0,145.19,145.21,145.04,145.13,9947.0
2019-02-06 12:50:00,145.1,145.14,145.03,145.03,5300.0,145.1,145.14,145.03,145.03,5300.0
2019-02-06 12:55:00,145.01,145.08,144.96,145.01,4719.0,145.01,145.08,144.96,145.01,4719.0
2019-02-06 13:00:00,145.05,145.49,145.03,145.44,9870.0,145.05,145.49,145.03,145.44,9870.0
2019-02-06 13:05:00,145.44,145.68,145.36,145.66,9912.0,145.44,145.68,145.36,145.66,9912.0
2019-02-06 13:10:00,145.62,145.86,145.55,145.63,6315.0,145.62,145.86,145.55,145.63,6315.0
2019-02-06 13:15:00,145.62,145.63,145.4,145.4,11285.0,145.62,145.63,145.4,145.4,11285.0
2019-02-06 13:20:00,145.49,145.56,145.36,145.36,5000.0,145.49,145.56,145.36,145.36,5000.0
2019-02-06 13:25:00,145.46,145.49,145.32,145.46,6842.0,145.46,145.49,145.32,145.46,6842.0
2019-02-06 13:30:00,145.47,145.56,145.34,145.56,7061.0,145.47,145.56,145.34,145.56,7061.0
2019-02-06 13:35:00,145.6,145.67,145.51,145.51,4222.0,145.6,145.67,145.51,145.51,4222.0
2019-02-06 13:40:00,145.51,145.53,145.4,145.4,3675.0,145.51,145.53,145.4,145.4,3675.0
2019-02-06 13:45:00,145.34,145.4,145.34,145.37,5138.0,145.34,145.4,145.34,145.37,5138.0
2019-02-06 13:50:00,145.37,145.43,145.27,145.35,8618.0,145.37,145.43,145.27,145.35,8618.0
2019-02-06 13:55:00,145.36,145.57,145.25,145.57,4346.0,145.36,145.57,145.25,145.57,4346.0
2019-02-06 14:00:00,145.57,145.57,145.26,145.28,9303.0,145.57,145.57,145.26,145.28,9303.0
2019-02-06 14:05:00,145.34,145.38,145.2,145.38,2962.0,145.34,145.38,145.2,145.38,2962.0
2019-02-06 14:10:00,145.39,145.42,145.26,145.29,16866.0,145.39,145.42,145.26,145.29,16866.0
2019-02-06 14:15:00,145.32,145.35,145.09,145.15,11468.0,145.32,145.35,145.09,145.15,11468.0
2019-02-06 14:20:00,145.18,145.35,145.13,145.32,10431.0,145.18,145.35,145.13,145.32,10431.0
2019-02-06 14:25:00,145.26,145.36,145.16,145.22,9084.0,145.26,145.36,145.16,145.22,9084.0
2019-02-06 14:30:00,145.22,145.33,145.18,145.29,7470.0,145.22,145.33,145.18,145.29,7470.0
2019-02-06 14:35:00,145.29,145.44,145.26,145.39,9933.0,145.29,145.44,145.26,145.39,9933.0
2019-02-06 14:40:00,145.39,145.54,145.39,145.48,7706.0,145.39,145.54,145.39,145.48,7706.0
2019-02-06 14:45:00,145.54,145.61,145.46,145.5,6580.0,145.54,145.61,145.46,145.5,6580.0
2019-02-06 14:50:00,145.53,145.55,145.23,145.29,9345.0,145.53,145.55,145.23,145.29,9345.0
2019-02-06 14:55:00,145.33,145.66,145.33,145.58,6202.0,145.33,145.66,145.33,145.58,6202.0
2019-02-06 15:00:00,145.59,145.63,145.22,145.25,17758.0,145.59,145.63,145.22,145.25,17758.0
2019-02-06 15:05:00,145.25,145.39,145.15,145.39,8250.0,145.25,145.39,145.15,145.39,8250.0
2019-02-06 15:10:00,145.39,145.44,145.23,145.33,7690.0,145.39,145.44,145.23,145.33,7690.0
2019-02-06 15:15:00,145.34,145.41,145.25,145.39,8329.0,145.34,145.41,145.25,145.39,8329.0
2019-02-06 15:20:00,145.4,145.5,145.38,145.45,6344.0,145.4,145.5,145.38,145.45,6344.0
2019-02-06 15:25:00,145.47,145.51,145.3,145.34,11321.0,145.47,145.51,145.3,145.34,11321.0
2019-02-06 15:30:00,145.34,145.43,145.27,145.43,29896.0,145.34,145.43,145.27,145.43,29896.0
2019-02-06 15:35:00,145.44,145.87,145.41,145.87,13322.0,145.44,145.87,145.41,145.87,13322.0
2019-02-06 15:40:00,145.85,145.94,145.71,145.83,22379.0,145.85,145.94,145.71,145.83,22379.0
2019-02-06 15:45:00,145.81,146.1,145.69,145.84,42987.0,145.81,146.1,145.69,145.84,42987.0
2019-02-06 15:50:00,145.82,145.86,145.51,145.72,55982.0,145.82,145.86,145.51,145.72,55982.0
2019-02-06 15:55:00,145.71,145.79,145.54,145.74,56829.0,145.71,145.79,145.54,145.74,56829.0
2019-02-07 09:30:00,144.33,144.75,143.51,143.51,24445.0,144.33,144.75,143.51,143.51,24445.0
2019-02-07 09:35:00,143.69,143.69,143.06,143.68,31823.0,143.69,143.69,143.06,143.68,31823.0
2019-02-07 09:40:00,143.68,144.47,143.66,144.29,8436.0,143.68,144.47,143.66,144.29,8436.0
2019-02-07 09:45:00,144.11,144.48,144.05,144.05,18676.0,144.11,144.48,144.05,144.05,18676.0
2019-02-07 09:50:00,144.06,145.03,144.03,144.79,20609.0,144.06,145.03,144.03,144.79,20609.0
2019-02-07 09:55:00,144.74,145.26,144.73,145.06,18482.0,144.74,145.26,144.73,145.06,18482.0
2019-02-07 10:00:00,145.06,145.51,145.06,145.16,13431.0,145.06,145.51,145.06,145.16,13431.0
2019-02-07 10:05:00,145.16,145.31,145.01,145.31,12758.0,145.16,145.31,145.01,145.31,12758.0
2019-02-07 10:10:00,145.17,145.73,145.15,145.58,12850.0,145.17,145.73,145.15,145.58,12850.0
2019-02-07 10:15:00,145.64,145.64,145.32,145.46,18344.0,145.64,145.64,145.32,145.46,18344.0
2019-02-07 10:20:00,145.4,145.45,144.91,145.32,20246.0,145.4,145.45,144.91,145.32,20246.0
2019-02-07 10:25:00,145.45,145.94,145.3,145.82,27678.0,145.45,145.94,145.3,145.82,27678.0
2019-02-07 10:30:00,145.84,145.99,145.59,145.76,8680.0,145.84,145.99,145.59,145.76,8680.0
2019-02-07 10:35:00,145.63,145.76,145.18,145.29,15473.0,145.63,145.76,145.18,145.29,15473.0
2019-02-07 10:40:00,145.4,145.4,144.91,145.06,11067.0,145.4,145.4,144.91,145.06,11067.0
2019-02-07 10:45:00,145.08,145.15,144.74,144.75,27183.0,145.08,145.15,144.74,144.75,27183.0
2019-02-07 10:50:00,144.75,144.9,144.48,144.58,21013.0,144.75,144.9,144.48,144.58,21013.0
2019-02-07 10:55:00,144.6,144.86,144.23,144.35,33904.0,144.6,144.86,144.23,144.35,33904.0
2019-02-07 11:00:00,144.36,144.53,144.07,144.52,11650.0,144.36,144.53,144.07,144.52,11650.0
2019-02-07 11:05:00,144.53,144.7,144.18,144.58,39353.0,144.53,144.7,144.18,144.58,39353.0
2019-02-07 11:10:00,144.49,144.79,144.49,144.71,9100.0,144.49,144.79,144.49,144.71,9100.0
2019-02-07 11:15:00,144.72,145.06,144.69,144.91,9093.0,144.72,145.06,144.69,144.91,9093.0
2019-02-07 11:20:00,144.91,145.11,144.8,144.9,13870.0,144.91,145.11,144.8,144.9,13870.0
2019-02-07 11:25:00,144.89,145.05,144.76,144.81,10077.0,144.89,145.05,144.76,144.81,10077.0
2019-02-07 11:30:00,144.8,144.8,143.8,143.86,22556.0,144.8,144.8,143.8,143.86,22556.0
2019-02-07 11:35:00,143.92,144.48,143.92,144.4,17669.0,143.92,144.48,143.92,144.4,17669.0
2019-02-07 11:40:00,144.39,144.75,144.38,144.56,12638.0,144.39,144.75,144.38,144.56,12638.0
2019-02-07 11:45:00,144.53,144.8,144.37,144.37,9450.0,144.53,144.8,144.37,144.37,9450.0
2019-02-07 11:50:00,144.33,144.62,144.14,144.27,16433.0,144.33,144.62,144.14,144.27,16433.0
2019-02-07 11:55:00,144.27,144.6,144.2,144.21,7607.0,144.27,144.6,144.2,144.21,7607.0
2019-02-07 12:00:00,144.15,144.21,143.94,143.96,12276.0,144.15,144.21,143.94,143.96,12276.0
2019-02-07 12:05:00,143.92,144.28,143.92,144.28,7320.0,143.92,144.28,143.92,144.28,7320.0
2019-02-07 12:10:00,144.27,144.5,144.1,144.5,7186.0,144.27,144.5,144.1,144.5,7186.0
2019-02-07 12:15:00,144.46,144.6,144.28,144.45,8000.0,144.46,144.6,144.28,144.45,8000.0
2019-02-07 12:20:00,144.48,144.62,144.34,144.62,6078.0,144.48,144.62,144.34,144.62,6078.0
2019-02-07 12:25:00,144.62,144.62,144.35,144.52,15560.0,144.62,144.62,144.35,144.52,15560.0
2019-02-07 12:30:00,144.52,144.6,144.33,144.53,10511.0,144.52,144.6,144.33,144.53,10511.0
2019-02-07 12:35:00,144.59,144.61,144.28,144.47,11820.0,144.59,144.61,144.28,144.47,11820.0
2019-02-07 12:40:00,144.39,144.56,144.38,144.46,8012.0,144.39,144.56,144.38,144.46,8012.0
2019-02-07 12:45:00,144.42,144.54,144.23,144.32,9844.0,144.42,144.54,144.23,144.32,9844.0
2019-02-07 12:50:00,144.26,144.31,144.13,144.22,6050.0,144.26,144.31,144.13,144.22,6050.0
2019-02-07 12:55:00,144.04,144.13,143.8,144.05,11000.0,144.04,144.13,143.8,144.05,11000.0
2019-02-07 13:00:00,144.08,144.5,144.08,144.5,4550.0,144.08,144.5,144.08,144.5,4550.0
2019-02-07 13:05:00,144.55,144.8,144.43,144.62,5525.0,144.55,144.8,144.43,144.62,5525.0
2019-02-07 13:10:00,144.68,144.91,144.6,144.91,6000.0,144.68,144.91,144.6,144.91,6000.0
2019-02-07 13:15:00,144.89,144.93,144.58,144.61,11738.0,144.89,144.93,144.58,144.61,11738.0
2019-02-07 13:20:00,144.7,144.86,144.65,144.76,5100.0,144.7,144.86,144.65,144.76,5100.0
2019-02-07 13:25:00,144.82,145.04,144.76,144.91,9562.0,144.82,145.04,144.76,144.91,9562.0
2019-02-07 13:30:00,144.95,145.32,144.92,145.19,4989.0,144.95,145.32,144.92,145.19,4989.0
2019-02-07 13:35:00,145.21,145.31,145.08,145.31,5928.0,145.21,145.31,145.08,145.31,5928.0
2019-02-07 13:40:00,145.22,145.33,145.16,145.33,5400.0,145.22,145.33,145.16,145.33,5400.0
2019-02-07 13:45:00,145.33,145.57,145.24,145.37,9576.0,145.33,145.57,145.24,145.37,9576.0
2019-02-07 13:50:00,145.38,145.67,145.34,145.67,3112.0,145.38,145.67,145.34,145.67,3112.0
2019-02-07 13:55:00,145.63,145.7,145.4,145.57,14537.0,145.63,145.7,145.4,145.57,14537.0
2019-02-07 14:00:00,145.55,145.63,145.44,145.6,4925.0,145.55,145.63,145.44,145.6,4925.0
2019-02-07 14:05:00,145.58,145.65,145.32,145.41,8716.0,145.58,145.65,145.32,145.41,8716.0
2019-02-07 14:10:00,145.4,145.43,145.27,145.4,7150.0,145.4,145.43,145.27,145.4,7150.0
2019-02-07 14:15:00,145.37,145.59,145.26,145.38,11648.0,145.37,145.59,145.26,145.38,11648.0
2019-02-07 14:20:00,145.38,145.6,145.37,145.45,5075.0,145.38,145.6,145.37,145.45,5075.0
2019-02-07 14:25:00,145.52,146.1,145.49,146.05,22478.0,145.52,146.1,145.49,146.05,22478.0
2019-02-07 14:30:00,146.06,146.12,145.89,146.09,10190.0,146.06,146.12,145.89,146.09,10190.0
2019-02-07 14:35:00,146.12,146.22,146.08,146.11,22176.0,146.12,146.22,146.08,146.11,22176.0
2019-02-07 14:40:00,146.11,146.31,146.1,146.31,12983.0,146.11,146.31,146.1,146.31,12983.0
2019-02-07 14:45:00,146.27,146.44,146.22,146.28,11593.0,146.27,146.44,146.22,146.28,11593.0
2019-02-07 14:50:00,146.32,146.44,146.22,146.33,11330.0,146.32,146.44,146.22,146.33,11330.0
2019-02-07 14:55:00,146.41,146.53,146.37,146.53,10367.0,146.41,146.53,146.37,146.53,10367.0
2019-02-07 15:00:00,146.52,146.68,146.26,146.3,41029.0,146.52,146.68,146.26,146.3,41029.0
2019-02-07 15:05:00,146.27,146.56,146.14,146.51,9719.0,146.27,146.56,146.14,146.51,9719.0
2019-02-07 15:10:00,146.51,146.78,146.47,146.66,19400.0,146.51,146.78,146.47,146.66,19400.0
2019-02-07 15:15:00,146.7,146.77,146.59,146.77,10200.0,146.7,146.77,146.59,146.77,10200.0
2019-02-07 15:20:00,146.8,146.81,146.64,146.71,11694.0,146.8,146.81,146.64,146.71,11694.0
2019-02-07 15:25:00,146.71,146.73,146.63,146.73,7922.0,146.71,146.73,146.63,146.73,7922.0
2019-02-07 15:30:00,146.74,146.86,146.63,146.69,16248.0,146.74,146.86,146.63,146.69,16248.0
2019-02-07 15:35:00,146.7,146.89,146.64,146.82,19578.0,146.7,146.89,146.64,146.82,19578.0
2019-02-07 15:40:00,146.83,147.31,146.81,147.2,34061.0,146.83,147.31,146.81,147.2,34061.0
2019-02-07 15:45:00,147.23,147.3,147.17,147.28,37205.0,147.23,147.3,147.17,147.28,37205.0
2019-02-07 15:50:00,147.26,147.26,147.1,147.22,46546.0,147.26,147.26,147.1,147.22,46546.0
2019-02-07 15:55:00,147.19,147.67,147.07,147.63,107556.0,147.19,147.67,147.07,147.63,107556.0
2019-02-08 09:30:00,147.13,148.0,147.13,147.81,38525.0,147.13,148.0,147.13,147.81,38525.0
2019-02-08 09:35:00,147.82,148.1,147.0,147.0,14287.0,147.82,148.1,147.0,147.0,14287.0
2019-02-08 09:40:00,147.3,147.55,147.29,147.48,7774.0,147.3,147.55,147.29,147.48,7774.0
2019-02-08 09:45:00,147.53,147.66,147.07,147.58,9737.0,147.53,147.66,147.07,147.58,9737.0
2019-02-08 09:50:00,147.57,149.19,147.5,149.13,52466.0,147.57,149.19,147.5,149.13,52466.0
2019-02-08 09:55:00,149.27,149.7,148.96,149.28,44975.0,149.27,149.7,148.96,149.28,44975.0
2019-02-08 10:00:00,149.26,149.73,148.94,149.51,67583.0,149.26,149.73,148.94,149.51,67583.0
2019-02-08 10:05:00,149.37,150.0,149.0,149.95,34295.0,149.37,150.0,149.0,149.95,34295.0
2019-02-08 10:10:00,149.81,149.95,149.03,149.03,13917.0,149.81,149.95,149.03,149.03,13917.0
2019-02-08 10:15:00,149.08,149.08,148.11,148.34,14848.0,149.08,149.08,148.11,148.34,14848.0
2019-02-08 10:20:00,148.33,148.34,148.05,148.26,10844.0,148.33,148.34,148.05,148.26,10844.0
2019-02-08 10:25:00,148.31,149.09,148.31,148.83,19351.0,148.31,149.09,148.31,148.83,19351.0
2019-02-08 10:30:00,148.79,148.79,148.47,148.47,10200.0,148.79,148.79,148.47,148.47,10200.0
2019-02-08 10:35:00,148.56,148.64,148.15,148.38,8611.0,148.56,148.64,148.15,148.38,8611.0
2019-02-08 10:40:00,148.38,148.67,148.15,148.15,4538.0,148.38,148.67,148.15,148.15,4538.0
2019-02-08 10:45:00,148.1,148.19,147.82,147.91,11393.0,148.1,148.19,147.82,147.91,11393.0
2019-02-08 10:50:00,148.04,148.26,147.63,147.72,11206.0,148.04,148.26,147.63,147.72,11206.0
2019-02-08 10:55:00,147.67,148.01,147.67,148.0,13084.0,147.67,148.01,147.67,148.0,13084.0
2019-02-08 11:00:00,147.97,147.97,147.51,147.63,10108.0,147.97,147.97,147.51,147.63,10108.0
2019-02-08 11:05:00,147.7,147.9,147.7,147.82,4111.0,147.7,147.9,147.7,147.82,4111.0
2019-02-08 11:10:00,147.85,148.47,147.81,148.23,11593.0,147.85,148.47,147.81,148.23,11593.0
2019-02-08 11:15:00,148.24,148.62,148.24,148.37,6169.0,148.24,148.62,148.24,148.37,6169.0
2019-02-08 11:20:00,148.3,148.76,148.3,148.55,5300.0,148.3,148.76,148.3,148.55,5300.0
2019-02-08 11:25:00,148.51,148.57,148.26,148.51,6059.0,148.51,148.57,148.26,148.51,6059.0
2019-02-08 11:30:00,148.47,148.52,148.13,148.3,6400.0,148.47,148.52,148.13,148.3,6400.0
2019-02-08 11:35:00,148.15,148.16,148.01,148.15,2300.0,148.15,148.16,148.01,148.15,2300.0
2019-02-08 11:40:00,148.03,148.28,148.02,148.27,4503.0,148.03,148.28,148.02,148.27,4503.0
2019-02-08 11:45:00,148.27,148.38,147.91,148.17,12045.0,148.27,148.38,147.91,148.17,12045.0
2019-02-08 11:50:00,148.26,148.5,148.21,148.5,8769.0,148.26,148.5,148.21,148.5,8769.0
2019-02-08 11:55:00,148.5,148.84,148.48,148.77,9472.0,148.5,148.84,148.48,148.77,9472.0
2019-02-08 12:00:00,148.75,148.9,148.67,148.76,5462.0,148.75,148.9,148.67,148.76,5462.0
2019-02-08 12:05:00,148.78,148.79,148.33,148.37,5700.0,148.78,148.79,148.33,148.37,5700.0
2019-02-08 12:10:00,148.41,148.45,148.16,148.34,5212.0,148.41,148.45,148.16,148.34,5212.0
2019-02-08 12:15:00,148.35,148.41,148.24,148.36,4946.0,148.35,148.41,148.24,148.36,4946.0
2019-02-08 12:20:00,148.31,148.56,148.3,148.5,3500.0,148.31,148.56,148.3,148.5,3500.0
2019-02-08 12:25:00,148.47,148.55,148.29,148.51,3844.0,148.47,148.55,148.29,148.51,3844.0
2019-02-08 12:30:00,148.5,148.59,148.41,148.56,8099.0,148.5,148.59,148.41,148.56,8099.0
2019-02-08 12:35:00,148.5,148.57,148.42,148.52,3250.0,148.5,148.57,148.42,148.52,3250.0
2019-02-08 12:40:00,148.51,148.65,148.49,148.54,6586.0,148.51,148.65,148.49,148.54,6586.0
2019-02-08 12:45:00,148.56,148.62,148.52,148.59,2500.0,148.56,148.62,148.52,148.59,2500.0
2019-02-08 12:50:00,148.52,148.54,148.38,148.45,4200.0,148.52,148.54,148.38,148.45,4200.0
2019-02-08 12:55:00,148.49,148.54,148.21,148.4,3680.0,148.49,148.54,148.21,148.4,3680.0
2019-02-08 13:00:00,148.36,148.56,148.3,148.56,10652.0,148.36,148.56,148.3,148.56,10652.0
2019-02-08 13:05:00,148.5,148.73,148.46,148.68,5305.0,148.5,148.73,148.46,148.68,5305.0
2019-02-08 13:10:00,148.81,149.13,148.71,149.06,12498.0,148.81,149.13,148.71,149.06,12498.0
2019-02-08 13:15:00,149.06,149.1,148.78,148.78,5785.0,149.06,149.1,148.78,148.78,5785.0
2019-02-08 13:20:00,148.77,148.87,148.69,148.87,4444.0,148.77,148.87,148.69,148.87,4444.0
2019-02-08 13:25:00,148.82,148.85,148.71,148.85,3776.0,148.82,148.85,148.71,148.85,3776.0
2019-02-08 13:30:00,148.84,148.86,148.66,148.69,7103.0,148.84,148.86,148.66,148.69,7103.0
2019-02-08 13:35:00,148.65,148.71,148.59,148.62,2909.0,148.65,148.71,148.59,148.62,2909.0
2019-02-08 13:40:00,148.64,148.84,148.63,148.79,4544.0,148.64,148.84,148.63,148.79,4544.0
2019-02-08 13:45:00,148.84,148.9,148.77,148.84,1655.0,148.84,148.9,148.77,148.84,1655.0
2019-02-08 13:50:00,148.85,148.93,148.85,148.9,2870.0,148.85,148.93,148.85,148.9,2870.0
2019-02-08 13:55:00,148.91,148.96,148.8,148.94,7950.0,148.91,148.96,148.8,148.94,7950.0
2019-02-08 14:00:00,148.93,148.96,148.81,148.84,5755.0,148.93,148.96,148.81,148.84,5755.0
2019-02-08 14:05:00,148.82,148.97,148.81,148.97,4813.0,148.82,148.97,148.81,148.97,4813.0
2019-02-08 14:10:00,149.0,149.04,148.91,148.98,6181.0,149.0,149.04,148.91,148.98,6181.0
2019-02-08 14:15:00,148.96,148.98,148.86,148.87,4977.0,148.96,148.98,148.86,148.87,4977.0
2019-02-08 14:20:00,148.92,148.97,148.76,148.81,3200.0,148.92,148.97,148.76,148.81,3200.0
2019-02-08 14:25:00,148.74,148.74,148.4,148.69,21708.0,148.74,148.74,148.4,148.69,21708.0
2019-02-08 14:30:00,148.64,148.73,148.58,148.73,4324.0,148.64,148.73,148.58,148.73,4324.0
2019-02-08 14:35:00,148.75,148.81,148.5,148.6,5000.0,148.75,148.81,148.5,148.6,5000.0
2019-02-08 14:40:00,148.61,148.74,148.61,148.62,4800.0,148.61,148.74,148.61,148.62,4800.0
2019-02-08 14:45:00,148.62,148.76,148.57,148.61,8129.0,148.62,148.76,148.57,148.61,8129.0
2019-02-08 14:50:00,148.64,148.73,148.52,148.63,3200.0,148.64,148.73,148.52,148.63,3200.0
2019-02-08 14:55:00,148.68,148.74,148.61,148.66,2751.0,148.68,148.74,148.61,148.66,2751.0
2019-02-08 15:00:00,148.63,148.65,148.5,148.5,6444.0,148.63,148.65,148.5,148.5,6444.0
2019-02-08 15:05:00,148.5,148.62,148.49,148.56,5349.0,148.5,148.62,148.49,148.56,5349.0
2019-02-08 15:10:00,148.57,148.82,148.57,148.8,4613.0,148.57,148.82,148.57,148.8,4613.0
2019-02-08 15:15:00,148.77,148.88,148.7,148.88,7383.0,148.77,148.88,148.7,148.88,7383.0
2019-02-08 15:20:00,148.85,148.97,148.81,148.81,7650.0,148.85,148.97,148.81,148.81,7650.0
2019-02-08 15:25:00,148.77,148.84,148.71,148.75,6109.0,148.77,148.84,148.71,148.75,6109.0
2019-02-08 15:30:00,148.79,148.82,148.67,148.71,15089.0,148.79,148.82,148.67,148.71,15089.0
2019-02-08 15:35:00,148.7,148.72,148.48,148.63,14487.0,148.7,148.72,148.48,148.63,14487.0
2019-02-08 15:40:00,148.54,148.57,148.19,148.2,28382.0,148.54,148.57,148.19,148.2,28382.0
2019-02-08 15:45:00,148.16,148.47,148.16,148.4,29077.0,148.16,148.47,148.16,148.4,29077.0
2019-02-08 15:50:00,148.39,148.51,148.3,148.3,30810.0,148.39,148.51,148.3,148.3,30810.0
2019-02-08 15:55:00,148.3,148.62,148.3,148.58,49602.0,148.3,148.62,148.3,148.58,49602.0
2019-02-11 09:30:00,149.7,150.75,149.28,150.43,46411.0,149.7,150.75,149.28,150.43,46411.0
2019-02-11 09:35:00,150.56,150.8,150.11,150.69,21881.0,150.56,150.8,150.11,150.69,21881.0
2019-02-11 09:40:00,150.72,150.79,149.5,149.53,25948.0,150.72,150.79,149.5,149.53,25948.0
2019-02-11 09:45:00,149.65,150.1,149.52,149.86,24213.0,149.65,150.1,149.52,149.86,24213.0
2019-02-11 09:50:00,149.88,149.94,149.66,149.81,12409.0,149.88,149.94,149.66,149.81,12409.0
2019-02-11 09:55:00,149.8,149.9,149.62,149.66,11199.0,149.8,149.9,149.62,149.66,11199.0
2019-02-11 10:00:00,149.68,149.87,149.45,149.68,23926.0,149.68,149.87,149.45,149.68,23926.0
2019-02-11 10:05:00,149.72,149.84,149.61,149.62,20018.0,149.72,149.84,149.61,149.62,20018.0
2019-02-11 10:10:00,149.62,149.87,149.59,149.75,12002.0,149.62,149.87,149.59,149.75,12002.0
2019-02-11 10:15:00,149.69,150.0,149.67,150.0,9495.0,149.69,150.0,149.67,150.0,9495.0
2019-02-11 10:20:00,150.06,150.1,149.7,149.7,25308.0,150.06,150.1,149.7,149.7,25308.0
2019-02-11 10:25:00,149.67,150.2,149.62,149.93,18737.0,149.67,150.2,149.62,149.93,18737.0
2019-02-11 10:30:00,149.99,150.24,149.83,150.12,20038.0,149.99,150.24,149.83,150.12,20038.0
2019-02-11 10:35:00,150.19,150.48,150.12,150.16,10496.0,150.19,150.48,150.12,150.16,10496.0
2019-02-11 10:40:00,150.19,150.35,150.05,150.15,5288.0,150.19,150.35,150.05,150.15,5288.0
2019-02-11 10:45:00,150.15,150.69,150.1,150.61,14558.0,150.15,150.69,150.1,150.61,14558.0
2019-02-11 10:50:00,150.61,150.74,150.35,150.36,7925.0,150.61,150.74,150.35,150.36,7925.0
2019-02-11 10:55:00,150.31,150.4,150.2,150.26,7765.0,150.31,150.4,150.2,150.26,7765.0
2019-02-11 11:00:00,150.27,150.43,150.18,150.37,5494.0,150.27,150.43,150.18,150.37,5494.0
2019-02-11 11:05:00,150.39,150.43,150.25,150.35,9277.0,150.39,150.43,150.25,150.35,9277.0
2019-02-11 11:10:00,150.38,150.47,150.32,150.34,6043.0,150.38,150.47,150.32,150.34,6043.0
2019-02-11 11:15:00,150.34,150.4,150.25,150.25,4533.0,150.34,150.4,150.25,150.25,4533.0
2019-02-11 11:20:00,150.23,150.81,150.21,150.77,41697.0,150.23,150.81,150.21,150.77,41697.0
2019-02-11 11:25:00,150.82,150.97,150.78,150.78,15214.0,150.82,150.97,150.78,150.78,15214.0
2019-02-11 11:30:00,150.71,150.92,150.43,150.91,11305.0,150.71,150.92,150.43,150.91,11305.0
2019-02-11 11:35:00,150.94,151.12,150.79,151.07,44888.0,150.94,151.12,150.79,151.07,44888.0
2019-02-11 11:40:00,151.03,151.55,150.95,151.46,24791.0,151.03,151.55,150.95,151.46,24791.0
2019-02-11 11:45:00,151.51,151.89,151.46,151.52,22369.0,151.51,151.89,151.46,151.52,22369.0
2019-02-11 11:50:00,151.54,151.69,151.46,151.59,11838.0,151.54,151.69,151.46,151.59,11838.0
2019-02-11 11:55:00,151.61,151.7,151.35,151.66,10241.0,151.61,151.7,151.35,151.66,10241.0
2019-02-11 12:00:00,151.71,151.93,151.57,151.61,19686.0,151.71,151.93,151.57,151.61,19686.0
2019-02-11 12:05:00,151.61,151.78,151.6,151.73,10139.0,151.61,151.78,151.6,151.73,10139.0
2019-02-11 12:10:00,151.76,151.81,151.34,151.34,15687.0,151.76,151.81,151.34,151.34,15687.0
2019-02-11 12:15:00,151.34,151.47,151.14,151.14,5205.0,151.34,151.47,151.14,151.14,5205.0
2019-02-11 12:20:00,151.13,151.23,151.03,151.13,10049.0,151.13,151.23,151.03,151.13,10049.0
2019-02-11 12:25:00,151.18,151.38,151.17,151.33,9028.0,151.18,151.38,151.17,151.33,9028.0
2019-02-11 12:30:00,151.3,151.35,151.15,151.28,6525.0,151.3,151.35,151.15,151.28,6525.0
2019-02-11 12:35:00,151.23,151.25,151.01,151.01,6507.0,151.23,151.25,151.01,151.01,6507.0
2019-02-11 12:40:00,151.06,151.21,151.02,151.02,9559.0,151.06,151.21,151.02,151.02,9559.0
2019-02-11 12:45:00,151.03,151.11,150.9,150.96,9397.0,151.03,151.11,150.9,150.96,9397.0
2019-02-11 12:50:00,150.97,150.99,150.75,150.76,10475.0,150.97,150.99,150.75,150.76,10475.0
2019-02-11 12:55:00,150.8,150.87,150.59,150.64,8843.0,150.8,150.87,150.59,150.64,8843.0
2019-02-11 13:00:00,150.57,150.69,150.49,150.52,13460.0,150.57,150.69,150.49,150.52,13460.0
2019-02-11 13:05:00,150.51,150.55,150.28,150.36,9775.0,150.51,150.55,150.28,150.36,9775.0
2019-02-11 13:10:00,150.31,150.36,150.15,150.25,9784.0,150.31,150.36,150.15,150.25,9784.0
2019-02-11 13:15:00,150.29,150.29,150.09,150.26,13680.0,150.29,150.29,150.09,150.26,13680.0
2019-02-11 13:20:00,150.29,150.29,150.13,150.22,5374.0,150.29,150.29,150.13,150.22,5374.0
2019-02-11 13:25:00,150.21,150.21,149.88,149.89,12077.0,150.21,150.21,149.88,149.89,12077.0
2019-02-11 13:30:00,149.89,150.0,149.85,149.85,7311.0,149.89,150.0,149.85,149.85,7311.0
2019-02-11 13:35:00,149.8,149.96,149.63,149.92,8706.0,149.8,149.96,149.63,149.92,8706.0
2019-02-11 13:40:00,149.95,149.95,149.68,149.78,4100.0,149.95,149.95,149.68,149.78,4100.0
2019-02-11 13:45:00,149.68,149.83,149.67,149.83,6900.0,149.68,149.83,149.67,149.83,6900.0
2019-02-11 13:50:00,149.82,149.88,149.77,149.88,6974.0,149.82,149.88,149.77,149.88,6974.0
2019-02-11 13:55:00,149.86,149.86,149.67,149.72,3800.0,149.86,149.86,149.67,149.72,3800.0
2019-02-11 14:00:00,149.73,149.86,149.71,149.8,6900.0,149.73,149.86,149.71,149.8,6900.0
2019-02-11 14:05:00,149.73,149.88,149.67,149.74,7625.0,149.73,149.88,149.67,149.74,7625.0
2019-02-11 14:10:00,149.75,149.76,149.54,149.7,17894.0,149.75,149.76,149.54,149.7,17894.0
2019-02-11 14:15:00,149.69,149.69,149.36,149.52,11562.0,149.69,149.69,149.36,149.52,11562.0
2019-02-11 14:20:00,149.52,149.65,149.44,149.54,4864.0,149.52,149.65,149.44,149.54,4864.0
2019-02-11 14:25:00,149.53,149.72,149.53,149.7,1840.0,149.53,149.72,149.53,149.7,1840.0
2019-02-11 14:30:00,149.7,149.95,149.7,149.88,3603.0,149.7,149.95,149.7,149.88,3603.0
2019-02-11 14:35:00,149.86,149.91,149.81,149.82,2100.0,149.86,149.91,149.81,149.82,2100.0
2019-02-11 14:40:00,149.89,150.04,149.88,149.99,6966.0,149.89,150.04,149.88,149.99,6966.0
2019-02-11 14:45:00,149.95,149.95,149.53,149.57,9550.0,149.95,149.95,149.53,149.57,9550.0
2019-02-11 14:50:00,149.58,149.83,149.56,149.75,3843.0,149.58,149.83,149.56,149.75,3843.0
2019-02-11 14:55:00,149.79,150.0,149.68,149.75,8426.0,149.79,150.0,149.68,149.75,8426.0
2019-02-11 15:00:00,149.81,150.06,149.81,149.94,4491.0,149.81,150.06,149.81,149.94,4491.0
2019-02-11 15:05:00,149.96,150.02,149.92,149.97,5785.0,149.96,150.02,149.92,149.97,5785.0
2019-02-11 15:10:00,149.96,150.0,149.89,149.93,4556.0,149.96,150.0,149.89,149.93,4556.0
2019-02-11 15:15:00,149.94,150.21,149.94,150.04,12064.0,149.94,150.21,149.94,150.04,12064.0
2019-02-11 15:20:00,150.07,150.1,149.89,149.89,6175.0,150.07,150.1,149.89,149.89,6175.0
2019-02-11 15:25:00,149.93,150.04,149.93,149.98,9005.0,149.93,150.04,149.93,149.98,9005.0
2019-02-11 15:30:00,149.99,149.99,149.64,149.67,7716.0,149.99,149.99,149.64,149.67,7716.0
2019-02-11 15:35:00,149.68,149.74,149.58,149.58,11917.0,149.68,149.74,149.58,149.58,11917.0
2019-02-11 15:40:00,149.59,149.65,149.45,149.48,23619.0,149.59,149.65,149.45,149.48,23619.0
2019-02-11 15:45:00,149.45,149.85,149.44,149.76,15498.0,149.45,149.85,149.44,149.76,15498.0
2019-02-11 15:50:00,149.74,149.78,149.65,149.76,19401.0,149.74,149.78,149.65,149.76,19401.0
2019-02-11 15:55:00,149.74,149.91,149.71,149.79,40900.0,149.74,149.91,149.71,149.79,40900.0
2019-02-12 09:30:00,150.86,151.35,150.57,150.7,23836.0,150.86,151.35,150.57,150.7,23836.0
2019-02-12 09:35:00,150.73,151.52,150.73,151.38,15136.0,150.73,151.52,150.73,151.38,15136.0
2019-02-12 09:40:00,151.41,153.08,151.28,152.77,75930.0,151.41,153.08,151.28,152.77,75930.0
2019-02-12 09:45:00,152.71,154.13,152.71,153.51,107184.0,152.71,154.13,152.71,153.51,107184.0
2019-02-12 09:50:00,153.5,154.54,153.29,154.54,52142.0,153.5,154.54,153.29,154.54,52142.0
2019-02-12 09:55:00,154.53,155.13,154.0,154.85,87548.0,154.53,155.13,154.0,154.85,87548.0
2019-02-12 10:00:00,154.93,154.93,154.51,154.65,37224.0,154.93,154.93,154.51,154.65,37224.0
2019-02-12 10:05:00,154.66,155.48,154.65,155.15,69322.0,154.66,155.48,154.65,155.15,69322.0
2019-02-12 10:10:00,155.15,155.6,155.09,155.49,48613.0,155.15,155.6,155.09,155.49,48613.0
2019-02-12 10:15:00,155.43,155.87,155.28,155.35,53727.0,155.43,155.87,155.28,155.35,53727.0
2019-02-12 10:20:00,155.35,155.95,155.35,155.93,50558.0,155.35,155.95,155.35,155.93,50558.0
2019-02-12 10:25:00,155.96,156.15,155.29,155.63,56632.0,155.96,156.15,155.29,155.63,56632.0
2019-02-12 10:30:00,155.82,156.49,155.72,156.2,46698.0,155.82,156.49,155.72,156.2,46698.0
2019-02-12 10:35:00,156.14,156.49,155.98,156.31,52650.0,156.14,156.49,155.98,156.31,52650.0
2019-02-12 10:40:00,156.25,156.6,156.19,156.39,36841.0,156.25,156.6,156.19,156.39,36841.0
2019-02-12 10:45:00,156.43,156.72,156.3,156.58,46137.0,156.43,156.72,156.3,156.58,46137.0
2019-02-12 10:50:00,156.54,156.87,156.35,156.62,48685.0,156.54,156.87,156.35,156.62,48685.0
2019-02-12 10:55:00,156.61,157.2,156.61,156.93,73893.0,156.61,157.2,156.61,156.93,73893.0
2019-02-12 11:00:00,156.95,157.14,156.67,156.71,33657.0,156.95,157.14,156.67,156.71,33657.0
2019-02-12 11:05:00,156.71,156.82,156.39,156.57,31038.0,156.71,156.82,156.39,156.57,31038.0
2019-02-12 11:10:00,156.65,156.76,156.48,156.63,17083.0,156.65,156.76,156.48,156.63,17083.0
2019-02-12 11:15:00,156.68,156.79,156.47,156.67,18995.0,156.68,156.79,156.47,156.67,18995.0
2019-02-12 11:20:00,156.62,156.81,156.5,156.72,21586.0,156.62,156.81,156.5,156.72,21586.0
2019-02-12 11:25:00,156.71,156.89,156.64,156.65,20327.0,156.71,156.89,156.64,156.65,20327.0
2019-02-12 11:30:00,156.62,156.69,156.39,156.4,26872.0,156.62,156.69,156.39,156.4,26872.0
2019-02-12 11:35:00,156.41,156.75,156.41,156.68,17075.0,156.41,156.75,156.41,156.68,17075.0
2019-02-12 11:40:00,156.67,156.84,156.57,156.73,9440.0,156.67,156.84,156.57,156.73,9440.0
2019-02-12 11:45:00,156.73,156.73,156.01,156.11,30455.0,156.73,156.73,156.01,156.11,30455.0
2019-02-12 11:50:00,156.06,156.42,156.03,156.42,14743.0,156.06,156.42,156.03,156.42,14743.0
2019-02-12 11:55:00,156.45,156.69,156.45,156.58,23761.0,156.45,156.69,156.45,156.58,23761.0
2019-02-12 12:00:00,156.58,156.6,156.23,156.32,21021.0,156.58,156.6,156.23,156.32,21021.0
2019-02-12 12:05:00,156.27,156.34,156.07,156.08,14552.0,156.27,156.34,156.07,156.08,14552.0
2019-02-12 12:10:00,156.07,156.27,156.06,156.14,12968.0,156.07,156.27,156.06,156.14,12968.0
2019-02-12 12:15:00,156.08,156.16,156.01,156.08,22873.0,156.08,156.16,156.01,156.08,22873.0
2019-02-12 12:20:00,156.12,156.21,156.04,156.1,20248.0,156.12,156.21,156.04,156.1,20248.0
2019-02-12 12:25:00,156.08,156.25,156.06,156.06,17954.0,156.08,156.25,156.06,156.06,17954.0
2019-02-12 12:30:00,156.09,156.27,156.08,156.24,22172.0,156.09,156.27,156.08,156.24,22172.0
2019-02-12 12:35:00,156.22,156.47,156.22,156.38,17445.0,156.22,156.47,156.22,156.38,17445.0
2019-02-12 12:40:00,156.4,156.73,156.38,156.61,12262.0,156.4,156.73,156.38,156.61,12262.0
2019-02-12 12:45:00,156.59,156.67,156.44,156.55,12568.0,156.59,156.67,156.44,156.55,12568.0
2019-02-12 12:50:00,156.53,156.6,156.47,156.53,13703.0,156.53,156.6,156.47,156.53,13703.0
2019-02-12 12:55:00,156.56,156.61,156.51,156.56,15279.0,156.56,156.61,156.51,156.56,15279.0
2019-02-12 13:00:00,156.57,156.62,156.52,156.6,7630.0,156.57,156.62,156.52,156.6,7630.0
2019-02-12 13:05:00,156.62,156.69,156.58,156.64,11278.0,156.62,156.69,156.58,156.64,11278.0
2019-02-12 13:10:00,156.63,156.69,156.56,156.65,13891.0,156.63,156.69,156.56,156.65,13891.0
2019-02-12 13:15:00,156.63,156.92,156.62,156.87,13902.0,156.63,156.92,156.62,156.87,13902.0
2019-02-12 13:20:00,156.89,156.97,156.76,156.94,11077.0,156.89,156.97,156.76,156.94,11077.0
2019-02-12 13:25:00,156.89,156.94,156.85,156.86,9124.0,156.89,156.94,156.85,156.86,9124.0
2019-02-12 13:30:00,156.87,156.89,156.67,156.71,17205.0,156.87,156.89,156.67,156.71,17205.0
2019-02-12 13:35:00,156.7,156.73,156.64,156.73,13776.0,156.7,156.73,156.64,156.73,13776.0
2019-02-12 13:40:00,156.7,156.74,156.59,156.63,10428.0,156.7,156.74,156.59,156.63,10428.0
2019-02-12 13:45:00,156.67,156.85,156.66,156.85,10988.0,156.67,156.85,156.66,156.85,10988.0
2019-02-12 13:50:00,156.85,157.03,156.81,157.01,22001.0,156.85,157.03,156.81,157.01,22001.0
2019-02-12 13:55:00,157.01,157.24,157.01,157.16,23595.0,157.01,157.24,157.01,157.16,23595.0
2019-02-12 14:00:00,157.16,157.17,156.8,156.85,23045.0,157.16,157.17,156.8,156.85,23045.0
2019-02-12 14:05:00,156.85,156.85,156.7,156.75,20016.0,156.85,156.85,156.7,156.75,20016.0
2019-02-12 14:10:00,156.73,156.75,156.67,156.68,24205.0,156.73,156.75,156.67,156.68,24205.0
2019-02-12 14:15:00,156.68,156.76,156.65,156.69,21194.0,156.68,156.76,156.65,156.69,21194.0
2019-02-12 14:20:00,156.7,156.71,156.55,156.71,16923.0,156.7,156.71,156.55,156.71,16923.0
2019-02-12 14:25:00,156.7,156.7,156.52,156.58,13016.0,156.7,156.7,156.52,156.58,13016.0
2019-02-12 14:30:00,156.57,156.57,156.12,156.2,28481.0,156.57,156.57,156.12,156.2,28481.0
2019-02-12 14:35:00,156.21,156.38,156.2,156.33,24130.0,156.21,156.38,156.2,156.33,24130.0
2019-02-12 14:40:00,156.31,156.45,156.29,156.36,17186.0,156.31,156.45,156.29,156.36,17186.0
2019-02-12 14:45:00,156.37,156.39,156.25,156.33,18676.0,156.37,156.39,156.25,156.33,18676.0
2019-02-12 14:50:00,156.33,156.41,156.22,156.37,13384.0,156.33,156.41,156.22,156.37,13384.0
2019-02-12 14:55:00,156.38,156.4,156.33,156.36,14384.0,156.38,156.4,156.33,156.36,14384.0
2019-02-12 15:00:00,156.42,156.61,156.39,156.46,15000.0,156.42,156.61,156.39,156.46,15000.0
2019-02-12 15:05:00,156.44,156.62,156.41,156.54,17088.0,156.44,156.62,156.41,156.54,17088.0
2019-02-12 15:10:00,156.54,156.78,156.54,156.75,24220.0,156.54,156.78,156.54,156.75,24220.0
2019-02-12 15:15:00,156.75,156.85,156.72,156.76,17104.0,156.75,156.85,156.72,156.76,17104.0
2019-02-12 15:20:00,156.75,156.94,156.72,156.93,20022.0,156.75,156.94,156.72,156.93,20022.0
2019-02-12 15:25:00,156.92,156.96,156.81,156.93,15008.0,156.92,156.96,156.81,156.93,15008.0
2019-02-12 15:30:00,156.94,156.94,156.85,156.93,25403.0,156.94,156.94,156.85,156.93,25403.0
2019-02-12 15:35:00,156.94,157.05,156.88,156.97,31745.0,156.94,157.05,156.88,156.97,31745.0
2019-02-12 15:40:00,156.98,157.23,156.91,157.13,50923.0,156.98,157.23,156.91,157.13,50923.0
2019-02-12 15:45:00,157.14,157.17,156.88,156.94,36323.0,157.14,157.17,156.88,156.94,36323.0
2019-02-12 15:50:00,156.96,157.19,156.93,157.17,38298.0,156.96,157.19,156.93,157.17,38298.0
2019-02-12 15:55:00,157.18,157.55,157.17,157.37,116699.0,157.18,157.55,157.17,157.37,116699.0
2019-02-13 09:30:00,157.94,158.67,155.56,156.03,82993.0,157.94,158.67,155.56,156.03,82993.0
2019-02-13 09:35:00,156.32,156.99,155.88,156.64,57326.0,156.32,156.99,155.88,156.64,57326.0
2019-02-13 09:40:00,156.6,156.61,154.56,154.96,83398.0,156.6,156.61,154.56,154.96,83398.0
2019-02-13 09:45:00,155.12,155.68,154.94,155.33,37267.0,155.12,155.68,154.94,155.33,37267.0
2019-02-13 09:50:00,155.33,155.6,155.0,155.16,25176.0,155.33,155.6,155.0,155.16,25176.0
2019-02-13 09:55:00,155.15,155.28,154.37,155.02,32794.0,155.15,155.28,154.37,155.02,32794.0
2019-02-13 10:00:00,155.09,155.17,154.37,154.93,19756.0,155.09,155.17,154.37,154.93,19756.0
2019-02-13 10:05:00,154.96,155.49,154.96,155.12,30296.0,154.96,155.49,154.96,155.12,30296.0
2019-02-13 10:10:00,155.25,155.33,155.12,155.19,30850.0,155.25,155.33,155.12,155.19,30850.0
2019-02-13 10:15:00,155.29,155.31,154.88,155.16,33018.0,155.29,155.31,154.88,155.16,33018.0
2019-02-13 10:20:00,155.12,156.12,155.12,155.72,27551.0,155.12,156.12,155.12,155.72,27551.0
2019-02-13 10:25:00,155.77,156.17,155.7,156.01,21106.0,155.77,156.17,155.7,156.01,21106.0
2019-02-13 10:30:00,156.02,156.19,155.83,155.88,15867.0,156.02,156.19,155.83,155.88,15867.0
2019-02-13 10:35:00,155.97,156.19,155.83,155.99,15108.0,155.97,156.19,155.83,155.99,15108.0
2019-02-13 10:40:00,155.82,156.03,155.82,155.85,9260.0,155.82,156.03,155.82,155.85,9260.0
2019-02-13 10:45:00,155.81,155.85,155.5,155.56,8049.0,155.81,155.85,155.5,155.56,8049.0
2019-02-13 10:50:00,155.56,155.73,155.3,155.65,11691.0,155.56,155.73,155.3,155.65,11691.0
2019-02-13 10:55:00,155.69,155.7,155.45,155.66,15835.0,155.69,155.7,155.45,155.66,15835.0
2019-02-13 11:00:00,155.74,155.96,155.51,155.91,25174.0,155.74,155.96,155.51,155.91,25174.0
2019-02-13 11:05:00,155.86,155.92,155.44,155.44,31428.0,155.86,155.92,155.44,155.44,31428.0
2019-02-13 11:10:00,155.6,155.61,155.41,155.6,9715.0,155.6,155.61,155.41,155.6,9715.0
2019-02-13 11:15:00,155.55,155.57,155.11,155.15,14368.0,155.55,155.57,155.11,155.15,14368.0
2019-02-13 11:20:00,155.09,155.17,154.9,155.04,10755.0,155.09,155.17,154.9,155.04,10755.0
2019-02-13 11:25:00,155.01,155.03,154.69,154.7,6946.0,155.01,155.03,154.69,154.7,6946.0
2019-02-13 11:30:00,154.68,155.0,154.35,154.38,23250.0,154.68,155.0,154.35,154.38,23250.0
2019-02-13 11:35:00,154.35,154.6,154.3,154.38,33034.0,154.35,154.6,154.3,154.38,33034.0
2019-02-13 11:40:00,154.43,154.53,154.13,154.18,41006.0,154.43,154.53,154.13,154.18,41006.0
2019-02-13 11:45:00,154.2,154.49,154.18,154.33,13873.0,154.2,154.49,154.18,154.33,13873.0
2019-02-13 11:50:00,154.3,154.52,154.16,154.52,9381.0,154.3,154.52,154.16,154.52,9381.0
2019-02-13 11:55:00,154.49,154.66,154.15,154.15,9149.0,154.49,154.66,154.15,154.15,9149.0
2019-02-13 12:00:00,154.16,154.66,154.16,154.6,20155.0,154.16,154.66,154.16,154.6,20155.0
2019-02-13 12:05:00,154.62,154.62,154.22,154.3,4825.0,154.62,154.62,154.22,154.3,4825.0
2019-02-13 12:10:00,154.27,154.36,154.11,154.25,10621.0,154.27,154.36,154.11,154.25,10621.0
2019-02-13 12:15:00,154.36,154.59,154.34,154.52,9606.0,154.36,154.59,154.34,154.52,9606.0
2019-02-13 12:20:00,154.52,154.62,154.52,154.58,5075.0,154.52,154.62,154.52,154.58,5075.0
2019-02-13 12:25:00,154.58,154.83,154.53,154.6,9371.0,154.58,154.83,154.53,154.6,9371.0
2019-02-13 12:30:00,154.64,154.92,154.63,154.87,6700.0,154.64,154.92,154.63,154.87,6700.0
2019-02-13 12:35:00,154.87,155.0,154.76,154.95,8540.0,154.87,155.0,154.76,154.95,8540.0
2019-02-13 12:40:00,154.96,155.08,154.94,155.08,13732.0,154.96,155.08,154.94,155.08,13732.0
2019-02-13 12:45:00,155.08,155.21,155.02,155.02,10355.0,155.08,155.21,155.02,155.02,10355.0
2019-02-13 12:50:00,155.0,155.0,154.64,154.69,8477.0,155.0,155.0,154.64,154.69,8477.0
2019-02-13 12:55:00,154.69,154.77,154.5,154.68,6550.0,154.69,154.77,154.5,154.68,6550.0
2019-02-13 13:00:00,154.73,154.82,154.6,154.61,7900.0,154.73,154.82,154.6,154.61,7900.0
2019-02-13 13:05:00,154.64,154.87,154.59,154.78,13246.0,154.64,154.87,154.59,154.78,13246.0
2019-02-13 13:10:00,154.89,154.98,154.83,154.93,9186.0,154.89,154.98,154.83,154.93,9186.0
2019-02-13 13:15:00,154.82,154.94,154.75,154.89,5279.0,154.82,154.94,154.75,154.89,5279.0
2019-02-13 13:20:00,154.87,154.95,154.78,154.82,5755.0,154.87,154.95,154.78,154.82,5755.0
2019-02-13 13:25:00,154.81,154.95,154.78,154.86,8733.0,154.81,154.95,154.78,154.86,8733.0
2019-02-13 13:30:00,154.82,154.95,154.76,154.87,8252.0,154.82,154.95,154.76,154.87,8252.0
2019-02-13 13:35:00,154.84,155.01,154.83,154.96,10105.0,154.84,155.01,154.83,154.96,10105.0
2019-02-13 13:40:00,154.93,155.04,154.77,154.82,13553.0,154.93,155.04,154.77,154.82,13553.0
2019-02-13 13:45:00,154.82,154.82,154.65,154.82,16980.0,154.82,154.82,154.65,154.82,16980.0
2019-02-13 13:50:00,154.85,154.96,154.76,154.93,4602.0,154.85,154.96,154.76,154.93,4602.0
2019-02-13 13:55:00,154.96,155.06,154.87,154.94,7816.0,154.96,155.06,154.87,154.94,7816.0
2019-02-13 14:00:00,154.99,155.22,154.99,155.18,11836.0,154.99,155.22,154.99,155.18,11836.0
2019-02-13 14:05:00,155.18,155.25,154.99,155.03,9591.0,155.18,155.25,154.99,155.03,9591.0
2019-02-13 14:10:00,155.06,155.13,154.94,155.08,3644.0,155.06,155.13,154.94,155.08,3644.0
2019-02-13 14:15:00,155.12,155.13,155.02,155.13,7162.0,155.12,155.13,155.02,155.13,7162.0
2019-02-13 14:20:00,155.15,155.15,154.99,155.04,6605.0,155.15,155.15,154.99,155.04,6605.0
2019-02-13 14:25:00,155.03,155.1,154.96,155.08,5486.0,155.03,155.1,154.96,155.08,5486.0
2019-02-13 14:30:00,155.1,155.29,155.09,155.24,12450.0,155.1,155.29,155.09,155.24,12450.0
2019-02-13 14:35:00,155.23,155.3,155.18,155.21,10216.0,155.23,155.3,155.18,155.21,10216.0
2019-02-13 14:40:00,155.24,155.32,155.16,155.26,13100.0,155.24,155.32,155.16,155.26,13100.0
2019-02-13 14:45:00,155.25,155.38,155.23,155.36,7652.0,155.25,155.38,155.23,155.36,7652.0
2019-02-13 14:50:00,155.37,155.52,155.37,155.52,8550.0,155.37,155.52,155.37,155.52,8550.0
2019-02-13 14:55:00,155.53,155.57,155.45,155.46,7190.0,155.53,155.57,155.45,155.46,7190.0
2019-02-13 15:00:00,155.44,155.45,155.18,155.21,10649.0,155.44,155.45,155.18,155.21,10649.0
2019-02-13 15:05:00,155.24,155.25,155.05,155.16,9514.0,155.24,155.25,155.05,155.16,9514.0
2019-02-13 15:10:00,155.16,155.26,155.07,155.17,15850.0,155.16,155.26,155.07,155.17,15850.0
2019-02-13 15:15:00,155.21,155.31,155.15,155.18,7135.0,155.21,155.31,155.15,155.18,7135.0
2019-02-13 15:20:00,155.2,155.38,155.2,155.38,11797.0,155.2,155.38,155.2,155.38,11797.0
2019-02-13 15:25:00,155.39,155.41,155.22,155.38,12766.0,155.39,155.41,155.22,155.38,12766.0
2019-02-13 15:30:00,155.39,155.46,155.35,155.4,10885.0,155.39,155.46,155.35,155.4,10885.0
2019-02-13 15:35:00,155.43,155.47,155.3,155.39,26312.0,155.43,155.47,155.3,155.39,26312.0
2019-02-13 15:40:00,155.42,155.42,154.91,154.91,16815.0,155.42,155.42,154.91,154.91,16815.0
2019-02-13 15:45:00,154.92,154.93,154.74,154.93,18000.0,154.92,154.93,154.74,154.93,18000.0
2019-02-13 15:50:00,154.92,154.95,154.79,154.93,23218.0,154.92,154.95,154.79,154.93,23218.0
2019-02-13 15:55:00,154.95,155.39,154.95,155.31,56794.0,154.95,155.39,154.95,155.31,56794.0
2019-02-14 09:30:00,153.51,154.0,152.35,153.43,58162.0,153.51,154.0,152.35,153.43,58162.0
2019-02-14 09:35:00,153.23,153.8,153.03,153.8,28870.0,153.23,153.8,153.03,153.8,28870.0
2019-02-14 09:40:00,153.87,154.05,153.45,153.87,23604.0,153.87,154.05,153.45,153.87,23604.0
2019-02-14 09:45:00,153.91,154.15,153.51,154.06,17361.0,153.91,154.15,153.51,154.06,17361.0
2019-02-14 09:50:00,154.11,154.7,153.92,154.7,10454.0,154.11,154.7,153.92,154.7,10454.0
2019-02-14 09:55:00,154.76,155.56,154.68,155.5,14118.0,154.76,155.56,154.68,155.5,14118.0
2019-02-14 10:00:00,155.5,155.5,154.99,155.03,13166.0,155.5,155.5,154.99,155.03,13166.0
2019-02-14 10:05:00,155.12,155.32,154.97,155.25,13935.0,155.12,155.32,154.97,155.25,13935.0
2019-02-14 10:10:00,155.28,155.41,155.04,155.25,11397.0,155.28,155.41,155.04,155.25,11397.0
2019-02-14 10:15:00,155.33,156.11,155.33,155.89,19917.0,155.33,156.11,155.33,155.89,19917.0
2019-02-14 10:20:00,155.85,156.14,155.74,155.77,9156.0,155.85,156.14,155.74,155.77,9156.0
2019-02-14 10:25:00,155.77,155.83,155.47,155.53,6515.0,155.77,155.83,155.47,155.53,6515.0
2019-02-14 10:30:00,155.53,155.7,155.35,155.53,14027.0,155.53,155.7,155.35,155.53,14027.0
2019-02-14 10:35:00,155.49,155.59,154.64,154.96,18874.0,155.49,155.59,154.64,154.96,18874.0
2019-02-14 10:40:00,154.94,155.66,154.94,155.22,11821.0,154.94,155.66,154.94,155.22,11821.0
2019-02-14 10:45:00,155.18,155.48,155.12,155.25,4692.0,155.18,155.48,155.12,155.25,4692.0
2019-02-14 10:50:00,155.25,155.4,155.12,155.33,3850.0,155.25,155.4,155.12,155.33,3850.0
2019-02-14 10:55:00,155.23,155.96,155.18,155.52,22042.0,155.23,155.96,155.18,155.52,22042.0
2019-02-14 11:00:00,155.6,155.81,155.5,155.62,28483.0,155.6,155.81,155.5,155.62,28483.0
2019-02-14 11:05:00,155.6,155.93,155.52,155.9,5150.0,155.6,155.93,155.52,155.9,5150.0
2019-02-14 11:10:00,155.87,155.93,155.65,155.77,8830.0,155.87,155.93,155.65,155.77,8830.0
2019-02-14 11:15:00,155.76,155.9,155.75,155.89,7300.0,155.76,155.9,155.75,155.89,7300.0
2019-02-14 11:20:00,155.85,155.9,155.64,155.73,6430.0,155.85,155.9,155.64,155.73,6430.0
2019-02-14 11:25:00,155.72,155.9,155.66,155.66,4930.0,155.72,155.9,155.66,155.66,4930.0
2019-02-14 11:30:00,155.61,155.65,155.47,155.49,5032.0,155.61,155.65,155.47,155.49,5032.0
2019-02-14 11:35:00,155.58,155.66,155.52,155.58,3930.0,155.58,155.66,155.52,155.58,3930.0
2019-02-14 11:40:00,155.56,155.92,155.55,155.92,11727.0,155.56,155.92,155.55,155.92,11727.0
2019-02-14 11:45:00,155.89,156.12,155.87,156.02,8025.0,155.89,156.12,155.87,156.02,8025.0
2019-02-14 11:50:00,156.02,156.19,156.01,156.19,8041.0,156.02,156.19,156.01,156.19,8041.0
2019-02-14 11:55:00,156.13,156.35,156.0,156.16,6002.0,156.13,156.35,156.0,156.16,6002.0
2019-02-14 12:00:00,156.21,156.39,156.05,156.38,10234.0,156.21,156.39,156.05,156.38,10234.0
2019-02-14 12:05:00,156.33,156.42,156.18,156.31,4360.0,156.33,156.42,156.18,156.31,4360.0
2019-02-14 12:10:00,156.36,156.36,156.08,156.27,5936.0,156.36,156.36,156.08,156.27,5936.0
2019-02-14 12:15:00,156.35,156.36,156.17,156.3,8706.0,156.35,156.36,156.17,156.3,8706.0
2019-02-14 12:20:00,156.3,156.34,156.17,156.26,8431.0,156.3,156.34,156.17,156.26,8431.0
2019-02-14 12:25:00,156.3,156.36,155.93,155.93,18738.0,156.3,156.36,155.93,155.93,18738.0
2019-02-14 12:30:00,155.97,156.15,155.81,155.81,18565.0,155.97,156.15,155.81,155.81,18565.0
2019-02-14 12:35:00,155.9,155.95,155.79,155.92,29597.0,155.9,155.95,155.79,155.92,29597.0
2019-02-14 12:40:00,155.95,156.11,155.8,155.86,19301.0,155.95,156.11,155.8,155.86,19301.0
2019-02-14 12:45:00,155.86,155.95,155.74,155.74,13903.0,155.86,155.95,155.74,155.74,13903.0
2019-02-14 12:50:00,155.71,155.71,155.2,155.32,17189.0,155.71,155.71,155.2,155.32,17189.0
2019-02-14 12:55:00,155.33,155.6,155.32,155.42,11415.0,155.33,155.6,155.32,155.42,11415.0
2019-02-14 13:00:00,155.35,155.51,155.3,155.36,3451.0,155.35,155.51,155.3,155.36,3451.0
2019-02-14 13:05:00,155.36,155.38,155.2,155.3,2143.0,155.36,155.38,155.2,155.3,2143.0
2019-02-14 13:10:00,155.25,155.3,155.16,155.18,2319.0,155.25,155.3,155.16,155.18,2319.0
2019-02-14 13:15:00,155.18,155.32,155.14,155.2,5155.0,155.18,155.32,155.14,155.2,5155.0
2019-02-14 13:20:00,155.24,155.38,155.14,155.38,2555.0,155.24,155.38,155.14,155.38,2555.0
2019-02-14 13:25:00,155.34,155.34,155.15,155.16,2100.0,155.34,155.34,155.15,155.16,2100.0
2019-02-14 13:30:00,155.16,155.22,155.1,155.22,3979.0,155.16,155.22,155.1,155.22,3979.0
2019-02-14 13:35:00,155.29,155.34,155.29,155.29,500.0,155.29,155.34,155.29,155.29,500.0
2019-02-14 13:40:00,155.28,155.46,155.28,155.39,4109.0,155.28,155.46,155.28,155.39,4109.0
2019-02-14 13:45:00,155.3,155.35,155.22,155.26,900.0,155.3,155.35,155.22,155.26,900.0
2019-02-14 13:50:00,155.22,155.22,155.04,155.05,4197.0,155.22,155.22,155.04,155.05,4197.0
2019-02-14 13:55:00,155.02,155.07,154.92,155.0,5020.0,155.02,155.07,154.92,155.0,5020.0
2019-02-14 14:00:00,154.93,155.09,154.93,154.99,6066.0,154.93,155.09,154.93,154.99,6066.0
2019-02-14 14:05:00,155.02,155.04,154.91,154.95,3928.0,155.02,155.04,154.91,154.95,3928.0
2019-02-14 14:10:00,154.95,155.08,154.9,155.03,8400.0,154.95,155.08,154.9,155.03,8400.0
2019-02-14 14:15:00,155.03,155.3,155.03,155.16,5159.0,155.03,155.3,155.03,155.16,5159.0
2019-02-14 14:20:00,155.08,155.19,155.02,155.13,3385.0,155.08,155.19,155.02,155.13,3385.0
2019-02-14 14:25:00,155.12,155.44,155.1,155.3,8460.0,155.12,155.44,155.1,155.3,8460.0
2019-02-14 14:30:00,155.34,155.38,155.15,155.25,3949.0,155.34,155.38,155.15,155.25,3949.0
2019-02-14 14:35:00,155.28,155.51,155.27,155.5,5300.0,155.28,155.51,155.27,155.5,5300.0
2019-02-14 14:40:00,155.49,155.55,155.37,155.46,6194.0,155.49,155.55,155.37,155.46,6194.0
2019-02-14 14:45:00,155.5,155.54,155.43,155.53,2650.0,155.5,155.54,155.43,155.53,2650.0
2019-02-14 14:50:00,155.43,155.45,155.15,155.2,11584.0,155.43,155.45,155.15,155.2,11584.0
2019-02-14 14:55:00,155.21,155.23,155.0,155.05,8916.0,155.21,155.23,155.0,155.05,8916.0
2019-02-14 15:00:00,155.06,155.19,155.06,155.14,2200.0,155.06,155.19,155.06,155.14,2200.0
2019-02-14 15:05:00,155.17,155.46,155.09,155.09,8250.0,155.17,155.46,155.09,155.09,8250.0
2019-02-14 15:10:00,155.17,155.21,154.92,154.94,6593.0,155.17,155.21,154.92,154.94,6593.0
2019-02-14 15:15:00,155.0,155.32,155.0,155.22,3996.0,155.0,155.32,155.0,155.22,3996.0
2019-02-14 15:20:00,155.2,155.32,155.12,155.25,5781.0,155.2,155.32,155.12,155.25,5781.0
2019-02-14 15:25:00,155.26,155.44,155.17,155.2,10892.0,155.26,155.44,155.17,155.2,10892.0
2019-02-14 15:30:00,155.23,155.38,155.17,155.28,7906.0,155.23,155.38,155.17,155.28,7906.0
2019-02-14 15:35:00,155.22,155.35,155.18,155.28,12354.0,155.22,155.35,155.18,155.28,12354.0
2019-02-14 15:40:00,155.32,155.34,155.03,155.06,9413.0,155.32,155.34,155.03,155.06,9413.0
2019-02-14 15:45:00,155.09,155.19,155.07,155.12,13924.0,155.09,155.19,155.07,155.12,13924.0
2019-02-14 15:50:00,155.09,155.19,155.03,155.15,15203.0,155.09,155.19,155.03,155.15,15203.0
2019-02-14 15:55:00,155.14,155.14,154.72,154.85,41664.0,155.14,155.14,154.72,154.85,41664.0
2019-02-15 09:30:00,155.6,155.84,155.12,155.53,38772.0,155.6,155.84,155.12,155.53,38772.0
2019-02-15 09:35:00,155.42,155.78,154.85,155.05,27202.0,155.42,155.78,154.85,155.05,27202.0
2019-02-15 09:40:00,155.08,155.74,155.04,155.52,24288.0,155.08,155.74,155.04,155.52,24288.0
2019-02-15 09:45:00,155.63,155.73,155.35,155.35,14561.0,155.63,155.73,155.35,155.35,14561.0
2019-02-15 09:50:00,155.36,155.82,155.16,155.65,28560.0,155.36,155.82,155.16,155.65,28560.0
2019-02-15 09:55:00,155.71,156.23,155.51,155.72,23266.0,155.71,156.23,155.51,155.72,23266.0
2019-02-15 10:00:00,155.73,156.0,155.53,155.82,12015.0,155.73,156.0,155.53,155.82,12015.0
2019-02-15 10:05:00,155.86,155.95,155.62,155.82,22838.0,155.86,155.95,155.62,155.82,22838.0
2019-02-15 10:10:00,155.74,156.09,155.71,155.94,26994.0,155.74,156.09,155.71,155.94,26994.0
2019-02-15 10:15:00,155.92,156.0,155.59,155.69,37130.0,155.92,156.0,155.59,155.69,37130.0
2019-02-15 10:20:00,155.76,155.83,155.43,155.67,19823.0,155.76,155.83,155.43,155.67,19823.0
2019-02-15 10:25:00,155.73,155.74,155.3,155.38,26251.0,155.73,155.74,155.3,155.38,26251.0
2019-02-15 10:30:00,155.3,155.3,155.02,155.28,12089.0,155.3,155.3,155.02,155.28,12089.0
2019-02-15 10:35:00,155.3,155.31,154.86,155.0,9675.0,155.3,155.31,154.86,155.0,9675.0
2019-02-15 10:40:00,155.03,155.39,154.94,155.0,18743.0,155.03,155.39,154.94,155.0,18743.0
2019-02-15 10:45:00,154.96,155.3,154.95,155.18,10766.0,154.96,155.3,154.95,155.18,10766.0
2019-02-15 10:50:00,155.19,155.19,154.56,154.64,20473.0,155.19,155.19,154.56,154.64,20473.0
2019-02-15 10:55:00,154.59,154.63,154.01,154.12,48096.0,154.59,154.63,154.01,154.12,48096.0
2019-02-15 11:00:00,154.11,154.46,153.93,154.4,21911.0,154.11,154.46,153.93,154.4,21911.0
2019-02-15 11:05:00,154.36,154.36,153.73,153.84,17644.0,154.36,154.36,153.73,153.84,17644.0
2019-02-15 11:10:00,153.76,153.76,153.43,153.68,11464.0,153.76,153.76,153.43,153.68,11464.0
2019-02-15 11:15:00,153.77,153.82,153.55,153.72,9644.0,153.77,153.82,153.55,153.72,9644.0
2019-02-15 11:20:00,153.71,153.81,153.5,153.67,6900.0,153.71,153.81,153.5,153.67,6900.0
2019-02-15 11:25:00,153.61,153.91,153.54,153.82,8967.0,153.61,153.91,153.54,153.82,8967.0
2019-02-15 11:30:00,153.83,154.21,153.83,154.18,8119.0,153.83,154.21,153.83,154.18,8119.0
2019-02-15 11:35:00,154.15,154.31,153.96,154.11,33057.0,154.15,154.31,153.96,154.11,33057.0
2019-02-15 11:40:00,154.15,154.19,153.88,153.95,12920.0,154.15,154.19,153.88,153.95,12920.0
2019-02-15 11:45:00,153.96,153.96,153.67,153.84,5603.0,153.96,153.96,153.67,153.84,5603.0
2019-02-15 11:50:00,153.89,153.93,153.74,153.84,5914.0,153.89,153.93,153.74,153.84,5914.0
2019-02-15 11:55:00,153.82,153.85,153.61,153.61,3800.0,153.82,153.85,153.61,153.61,3800.0
2019-02-15 12:00:00,153.61,153.68,153.18,153.18,10914.0,153.61,153.68,153.18,153.18,10914.0
2019-02-15 12:05:00,153.16,153.35,153.07,153.33,10135.0,153.16,153.35,153.07,153.33,10135.0
2019-02-15 12:10:00,153.4,153.58,153.37,153.46,6750.0,153.4,153.58,153.37,153.46,6750.0
2019-02-15 12:15:00,153.46,153.54,153.23,153.29,11630.0,153.46,153.54,153.23,153.29,11630.0
2019-02-15 12:20:00,153.31,153.31,153.06,153.29,6626.0,153.31,153.31,153.06,153.29,6626.0
2019-02-15 12:25:00,153.25,153.5,153.25,153.49,3800.0,153.25,153.5,153.25,153.49,3800.0
2019-02-15 12:30:00,153.51,153.51,153.15,153.19,5358.0,153.51,153.51,153.15,153.19,5358.0
2019-02-15 12:35:00,153.12,153.12,152.97,153.11,9965.0,153.12,153.12,152.97,153.11,9965.0
2019-02-15 12:40:00,153.09,153.16,153.03,153.1,3799.0,153.09,153.16,153.03,153.1,3799.0
2019-02-15 12:45:00,153.14,153.16,152.94,152.98,4256.0,153.14,153.16,152.94,152.98,4256.0
2019-02-15 12:50:00,153.0,153.0,152.82,152.92,3300.0,153.0,153.0,152.82,152.92,3300.0
2019-02-15 12:55:00,152.93,153.08,152.92,152.92,7045.0,152.93,153.08,152.92,152.92,7045.0
2019-02-15 13:00:00,152.89,152.98,152.82,152.87,4473.0,152.89,152.98,152.82,152.87,4473.0
2019-02-15 13:05:00,152.91,152.91,152.22,152.24,23711.0,152.91,152.91,152.22,152.24,23711.0
2019-02-15 13:10:00,152.23,152.25,151.92,152.11,27686.0,152.23,152.25,151.92,152.11,27686.0
2019-02-15 13:15:00,152.15,152.32,152.15,152.23,15855.0,152.15,152.32,152.15,152.23,15855.0
2019-02-15 13:20:00,152.23,152.45,152.03,152.45,9700.0,152.23,152.45,152.03,152.45,9700.0
2019-02-15 13:25:00,152.46,152.47,152.06,152.06,10123.0,152.46,152.47,152.06,152.06,10123.0
2019-02-15 13:30:00,152.06,152.09,151.91,151.93,8463.0,152.06,152.09,151.91,151.93,8463.0
2019-02-15 13:35:00,151.98,152.05,151.8,151.82,15095.0,151.98,152.05,151.8,151.82,15095.0
2019-02-15 13:40:00,151.89,152.03,151.8,151.85,8695.0,151.89,152.03,151.8,151.85,8695.0
2019-02-15 13:45:00,151.84,151.96,151.81,151.81,5263.0,151.84,151.96,151.81,151.81,5263.0
2019-02-15 13:50:00,151.87,151.91,151.84,151.89,5646.0,151.87,151.91,151.84,151.89,5646.0
2019-02-15 13:55:00,151.89,151.89,151.57,151.63,15154.0,151.89,151.89,151.57,151.63,15154.0
2019-02-15 14:00:00,151.61,152.11,151.61,152.05,7391.0,151.61,152.11,151.61,152.05,7391.0
2019-02-15 14:05:00,152.11,152.2,152.03,152.13,7973.0,152.11,152.2,152.03,152.13,7973.0
2019-02-15 14:10:00,152.11,152.11,151.82,151.9,9950.0,152.11,152.11,151.82,151.9,9950.0
2019-02-15 14:15:00,151.84,152.12,151.83,152.05,7172.0,151.84,152.12,151.83,152.05,7172.0
2019-02-15 14:20:00,152.06,152.14,151.18,151.18,44790.0,152.06,152.14,151.18,151.18,44790.0
2019-02-15 14:25:00,151.19,151.38,150.54,151.16,73320.0,151.19,151.38,150.54,151.16,73320.0
2019-02-15 14:30:00,151.2,151.46,151.2,151.38,10194.0,151.2,151.46,151.2,151.38,10194.0
2019-02-15 14:35:00,151.3,151.4,151.19,151.37,12933.0,151.3,151.4,151.19,151.37,12933.0
2019-02-15 14:40:00,151.43,151.45,151.19,151.33,16264.0,151.43,151.45,151.19,151.33,16264.0
2019-02-15 14:45:00,151.31,151.34,151.09,151.1,13029.0,151.31,151.34,151.09,151.1,13029.0
2019-02-15 14:50:00,151.1,151.15,150.86,150.93,19219.0,151.1,151.15,150.86,150.93,19219.0
2019-02-15 14:55:00,150.93,151.04,150.79,151.04,20839.0,150.93,151.04,150.79,151.04,20839.0
2019-02-15 15:00:00,151.01,151.31,150.79,151.31,15732.0,151.01,151.31,150.79,151.31,15732.0
2019-02-15 15:05:00,151.29,151.52,151.2,151.26,19500.0,151.29,151.52,151.2,151.26,19500.0
2019-02-15 15:10:00,151.26,151.31,151.1,151.14,13745.0,151.26,151.31,151.1,151.14,13745.0
2019-02-15 15:15:00,151.14,151.14,150.81,150.98,22169.0,151.14,151.14,150.81,150.98,22169.0
2019-02-15 15:20:00,150.98,151.12,150.98,151.06,7964.0,150.98,151.12,150.98,151.06,7964.0
2019-02-15 15:25:00,151.02,151.09,151.02,151.06,8932.0,151.02,151.09,151.02,151.06,8932.0
2019-02-15 15:30:00,151.03,151.19,150.96,151.14,9917.0,151.03,151.19,150.96,151.14,9917.0
2019-02-15 15:35:00,151.15,151.19,150.95,150.95,20017.0,151.15,151.19,150.95,150.95,20017.0
2019-02-15 15:40:00,150.95,151.09,150.89,151.0,21512.0,150.95,151.09,150.89,151.0,21512.0
2019-02-15 15:45:00,150.98,151.22,150.98,151.12,24368.0,150.98,151.22,150.98,151.12,24368.0
2019-02-15 15:50:00,151.11,151.11,150.77,150.86,47828.0,151.11,151.11,150.77,150.86,47828.0
2019-02-15 15:55:00,150.84,151.09,150.84,151.06,66717.0,150.84,151.09,150.84,151.06,66717.0
2019-02-19 09:30:00,149.18,149.3,147.3,149.25,91776.0,149.18,149.3,147.3,149.25,91776.0
2019-02-19 09:35:00,149.32,149.8,148.0,148.44,44707.0,149.32,149.8,148.0,148.44,44707.0
2019-02-19 09:40:00,148.25,148.32,147.62,148.17,71161.0,148.25,148.32,147.62,148.17,71161.0
2019-02-19 09:45:00,148.07,148.65,147.57,148.38,30154.0,148.07,148.65,147.57,148.38,30154.0
2019-02-19 09:50:00,148.36,148.59,148.18,148.5,28126.0,148.36,148.59,148.18,148.5,28126.0
2019-02-19 09:55:00,148.54,148.69,147.97,148.41,36934.0,148.54,148.69,147.97,148.41,36934.0
2019-02-19 10:00:00,148.44,148.45,147.73,147.8,33289.0,148.44,148.45,147.73,147.8,33289.0
2019-02-19 10:05:00,147.87,148.01,146.5,146.61,66516.0,147.87,148.01,146.5,146.61,66516.0
2019-02-19 10:10:00,146.61,147.6,146.6,147.21,41530.0,146.61,147.6,146.6,147.21,41530.0
2019-02-19 10:15:00,147.23,147.28,146.83,147.15,16464.0,147.23,147.28,146.83,147.15,16464.0
2019-02-19 10:20:00,147.25,147.29,147.02,147.13,19754.0,147.25,147.29,147.02,147.13,19754.0
2019-02-19 10:25:00,147.12,147.38,147.09,147.1,19501.0,147.12,147.38,147.09,147.1,19501.0
2019-02-19 10:30:00,147.16,147.34,146.91,146.91,16610.0,147.16,147.34,146.91,146.91,16610.0
2019-02-19 10:35:00,146.96,147.04,145.53,146.06,94759.0,146.96,147.04,145.53,146.06,94759.0
2019-02-19 10:40:00,146.1,146.22,145.83,146.04,52771.0,146.1,146.22,145.83,146.04,52771.0
2019-02-19 10:45:00,146.03,146.32,145.68,146.11,32886.0,146.03,146.32,145.68,146.11,32886.0
2019-02-19 10:50:00,146.05,146.69,146.05,146.24,26574.0,146.05,146.69,146.05,146.24,26574.0
2019-02-19 10:55:00,146.26,146.71,146.26,146.69,24382.0,146.26,146.71,146.26,146.69,24382.0
2019-02-19 11:00:00,146.69,147.04,146.67,146.99,22203.0,146.69,147.04,146.67,146.99,22203.0
2019-02-19 11:05:00,147.01,147.36,146.88,147.17,33491.0,147.01,147.36,146.88,147.17,33491.0
2019-02-19 11:10:00,147.1,147.18,146.72,146.96,19010.0,147.1,147.18,146.72,146.96,19010.0
2019-02-19 11:15:00,146.93,147.08,146.75,146.81,10720.0,146.93,147.08,146.75,146.81,10720.0
2019-02-19 11:20:00,146.76,147.08,146.76,146.8,14475.0,146.76,147.08,146.76,146.8,14475.0
2019-02-19 11:25:00,146.82,146.89,146.57,146.73,30224.0,146.82,146.89,146.57,146.73,30224.0
2019-02-19 11:30:00,146.75,146.97,146.62,146.73,26392.0,146.75,146.97,146.62,146.73,26392.0
2019-02-19 11:35:00,146.74,147.09,146.59,146.9,11045.0,146.74,147.09,146.59,146.9,11045.0
2019-02-19 11:40:00,146.84,146.92,146.8,146.81,5466.0,146.84,146.92,146.8,146.81,5466.0
2019-02-19 11:45:00,146.83,147.18,146.77,146.93,17048.0,146.83,147.18,146.77,146.93,17048.0
2019-02-19 11:50:00,146.93,147.03,146.85,146.98,9378.0,146.93,147.03,146.85,146.98,9378.0
2019-02-19 11:55:00,146.98,147.02,146.84,147.02,13378.0,146.98,147.02,146.84,147.02,13378.0
2019-02-19 12:00:00,147.03,147.03,146.88,146.92,9613.0,147.03,147.03,146.88,146.92,9613.0
2019-02-19 12:05:00,146.95,147.09,146.91,147.04,17775.0,146.95,147.09,146.91,147.04,17775.0
2019-02-19 12:10:00,147.0,147.03,146.95,146.99,3683.0,147.0,147.03,146.95,146.99,3683.0
2019-02-19 12:15:00,147.01,147.06,146.95,146.96,4780.0,147.01,147.06,146.95,146.96,4780.0
2019-02-19 12:20:00,146.99,147.08,146.83,146.86,17385.0,146.99,147.08,146.83,146.86,17385.0
2019-02-19 12:25:00,146.91,146.95,146.8,146.8,17239.0,146.91,146.95,146.8,146.8,17239.0
2019-02-19 12:30:00,146.82,146.82,146.51,146.51,14551.0,146.82,146.82,146.51,146.51,14551.0
2019-02-19 12:35:00,146.56,146.71,146.5,146.7,5489.0,146.56,146.71,146.5,146.7,5489.0
2019-02-19 12:40:00,146.71,146.9,146.71,146.86,3027.0,146.71,146.9,146.71,146.86,3027.0
2019-02-19 12:45:00,146.88,146.94,146.81,146.84,6948.0,146.88,146.94,146.81,146.84,6948.0
2019-02-19 12:50:00,146.82,146.88,146.74,146.77,8124.0,146.82,146.88,146.74,146.77,8124.0
2019-02-19 12:55:00,146.76,146.79,146.57,146.69,5996.0,146.76,146.79,146.57,146.69,5996.0
2019-02-19 13:00:00,146.7,146.78,146.66,146.78,5805.0,146.7,146.78,146.66,146.78,5805.0
2019-02-19 13:05:00,146.8,146.86,146.73,146.79,5992.0,146.8,146.86,146.73,146.79,5992.0
2019-02-19 13:10:00,146.75,146.88,146.7,146.78,7556.0,146.75,146.88,146.7,146.78,7556.0
2019-02-19 13:15:00,146.82,146.93,146.79,146.9,10769.0,146.82,146.93,146.79,146.9,10769.0
2019-02-19 13:20:00,146.89,147.0,146.88,146.99,7360.0,146.89,147.0,146.88,146.99,7360.0
2019-02-19 13:25:00,146.96,146.98,146.88,146.96,5350.0,146.96,146.98,146.88,146.96,5350.0
2019-02-19 13:30:00,146.95,146.95,146.77,146.81,6083.0,146.95,146.95,146.77,146.81,6083.0
2019-02-19 13:35:00,146.84,146.98,146.81,146.93,17426.0,146.84,146.98,146.81,146.93,17426.0
2019-02-19 13:40:00,146.99,146.99,146.86,146.9,7382.0,146.99,146.99,146.86,146.9,7382.0
2019-02-19 13:45:00,146.9,146.91,146.79,146.83,5304.0,146.9,146.91,146.79,146.83,5304.0
2019-02-19 13:50:00,146.83,146.89,146.76,146.8,10456.0,146.83,146.89,146.76,146.8,10456.0
2019-02-19 13:55:00,146.81,146.92,146.78,146.9,9951.0,146.81,146.92,146.78,146.9,9951.0
2019-02-19 14:00:00,146.9,146.96,146.86,146.96,8849.0,146.9,146.96,146.86,146.96,8849.0
2019-02-19 14:05:00,146.96,146.98,146.89,146.95,8230.0,146.96,146.98,146.89,146.95,8230.0
2019-02-19 14:10:00,146.97,146.97,146.82,146.89,9135.0,146.97,146.97,146.82,146.89,9135.0
2019-02-19 14:15:00,146.94,146.97,146.89,146.94,7888.0,146.94,146.97,146.89,146.94,7888.0
2019-02-19 14:20:00,146.97,147.24,146.87,147.14,16826.0,146.97,147.24,146.87,147.14,16826.0
2019-02-19 14:25:00,147.12,147.48,147.1,147.41,11030.0,147.12,147.48,147.1,147.41,11030.0
2019-02-19 14:30:00,147.44,147.61,147.37,147.4,17759.0,147.44,147.61,147.37,147.4,17759.0
2019-02-19 14:35:00,147.39,147.51,147.32,147.34,14210.0,147.39,147.51,147.32,147.34,14210.0
2019-02-19 14:40:00,147.32,147.5,147.32,147.4,13006.0,147.32,147.5,147.32,147.4,13006.0
2019-02-19 14:45:00,147.36,147.38,147.2,147.23,9458.0,147.36,147.38,147.2,147.23,9458.0
2019-02-19 14:50:00,147.23,147.33,147.17,147.26,11788.0,147.23,147.33,147.17,147.26,11788.0
2019-02-19 14:55:00,147.26,147.53,147.23,147.42,10495.0,147.26,147.53,147.23,147.42,10495.0
2019-02-19 15:00:00,147.38,147.44,147.25,147.3,14662.0,147.38,147.44,147.25,147.3,14662.0
2019-02-19 15:05:00,147.27,147.3,147.02,147.15,18648.0,147.27,147.3,147.02,147.15,18648.0
2019-02-19 15:10:00,147.16,147.18,146.83,146.84,17482.0,147.16,147.18,146.83,146.84,17482.0
2019-02-19 15:15:00,146.85,146.99,146.85,146.92,16034.0,146.85,146.99,146.85,146.92,16034.0
2019-02-19 15:20:00,146.88,147.12,146.88,146.99,19878.0,146.88,147.12,146.88,146.99,19878.0
2019-02-19 15:25:00,147.0,147.03,146.89,146.94,19248.0,147.0,147.03,146.89,146.94,19248.0
2019-02-19 15:30:00,146.95,147.1,146.92,147.0,28819.0,146.95,147.1,146.92,147.0,28819.0
2019-02-19 15:35:00,147.02,147.21,147.0,147.12,24034.0,147.02,147.21,147.0,147.12,24034.0
2019-02-19 15:40:00,147.12,147.31,147.05,147.26,40326.0,147.12,147.31,147.05,147.26,40326.0
2019-02-19 15:45:00,147.26,147.26,147.1,147.13,44866.0,147.26,147.26,147.1,147.13,44866.0
2019-02-19 15:50:00,147.11,147.41,147.1,147.33,62097.0,147.11,147.41,147.1,147.33,62097.0
2019-02-19 15:55:00,147.33,147.69,147.32,147.63,145358.0,147.33,147.69,147.32,147.63,145358.0
2019-02-20 09:30:00,147.45,148.42,147.03,148.04,29964.0,147.45,148.42,147.03,148.04,29964.0
2019-02-20 09:35:00,148.0,149.05,148.0,148.81,39244.0,148.0,149.05,148.0,148.81,39244.0
2019-02-20 09:40:00,148.69,148.85,148.1,148.69,27489.0,148.69,148.85,148.1,148.69,27489.0
2019-02-20 09:45:00,148.63,149.15,148.32,148.87,17051.0,148.63,149.15,148.32,148.87,17051.0
2019-02-20 09:50:00,148.91,149.28,148.75,149.02,21448.0,148.91,149.28,148.75,149.02,21448.0
2019-02-20 09:55:00,149.13,149.2,148.83,148.83,8815.0,149.13,149.2,148.83,148.83,8815.0
2019-02-20 10:00:00,148.9,149.24,148.7,149.21,17015.0,148.9,149.24,148.7,149.21,17015.0
2019-02-20 10:05:00,149.05,149.11,148.77,148.89,10336.0,149.05,149.11,148.77,148.89,10336.0
2019-02-20 10:10:00,148.86,148.87,148.3,148.36,11626.0,148.86,148.87,148.3,148.36,11626.0
2019-02-20 10:15:00,148.34,148.53,148.2,148.4,8230.0,148.34,148.53,148.2,148.4,8230.0
2019-02-20 10:20:00,148.45,148.58,148.21,148.52,12794.0,148.45,148.58,148.21,148.52,12794.0
2019-02-20 10:25:00,148.48,148.86,148.42,148.8,16754.0,148.48,148.86,148.42,148.8,16754.0
2019-02-20 10:30:00,148.79,149.0,148.76,148.94,5741.0,148.79,149.0,148.76,148.94,5741.0
2019-02-20 10:35:00,148.94,149.11,148.94,149.03,5103.0,148.94,149.11,148.94,149.03,5103.0
2019-02-20 10:40:00,149.03,149.3,149.02,149.22,16030.0,149.03,149.3,149.02,149.22,16030.0
2019-02-20 10:45:00,149.21,149.35,149.02,149.23,39526.0,149.21,149.35,149.02,149.23,39526.0
2019-02-20 10:50:00,149.25,149.36,149.13,149.31,46597.0,149.25,149.36,149.13,149.31,46597.0
2019-02-20 10:55:00,149.3,149.51,149.2,149.26,38318.0,149.3,149.51,149.2,149.26,38318.0
2019-02-20 11:00:00,149.27,149.35,149.19,149.2,16167.0,149.27,149.35,149.19,149.2,16167.0
2019-02-20 11:05:00,149.21,149.39,149.11,149.34,9988.0,149.21,149.39,149.11,149.34,9988.0
2019-02-20 11:10:00,149.34,149.36,149.12,149.16,4074.0,149.34,149.36,149.12,149.16,4074.0
2019-02-20 11:15:00,149.12,149.14,148.9,148.99,33965.0,149.12,149.14,148.9,148.99,33965.0
2019-02-20 11:20:00,148.99,149.02,148.8,148.91,35406.0,148.99,149.02,148.8,148.91,35406.0
2019-02-20 11:25:00,148.84,149.0,148.84,148.9,10043.0,148.84,149.0,148.84,148.9,10043.0
2019-02-20 11:30:00,148.96,149.04,148.69,148.7,22584.0,148.96,149.04,148.69,148.7,22584.0
2019-02-20 11:35:00,148.69,148.72,148.38,148.72,20544.0,148.69,148.72,148.38,148.72,20544.0
2019-02-20 11:40:00,148.7,148.77,148.61,148.69,29231.0,148.7,148.77,148.61,148.69,29231.0
2019-02-20 11:45:00,148.62,148.75,148.55,148.59,11704.0,148.62,148.75,148.55,148.59,11704.0
2019-02-20 11:50:00,148.6,148.71,148.55,148.67,4250.0,148.6,148.71,148.55,148.67,4250.0
2019-02-20 11:55:00,148.63,148.82,148.51,148.53,10670.0,148.63,148.82,148.51,148.53,10670.0
2019-02-20 12:00:00,148.62,148.62,148.41,148.52,4954.0,148.62,148.62,148.41,148.52,4954.0
2019-02-20 12:05:00,148.48,148.49,148.26,148.45,4950.0,148.48,148.49,148.26,148.45,4950.0
2019-02-20 12:10:00,148.48,148.57,148.45,148.45,4423.0,148.48,148.57,148.45,148.45,4423.0
2019-02-20 12:15:00,148.49,148.76,148.49,148.56,5516.0,148.49,148.76,148.49,148.56,5516.0
2019-02-20 12:20:00,148.59,148.67,148.5,148.55,4154.0,148.59,148.67,148.5,148.55,4154.0
2019-02-20 12:25:00,148.64,148.64,147.94,147.94,15018.0,148.64,148.64,147.94,147.94,15018.0
2019-02-20 12:30:00,147.91,147.97,147.76,147.86,6566.0,147.91,147.97,147.76,147.86,6566.0
2019-02-20 12:35:00,147.81,148.0,147.81,147.93,4233.0,147.81,148.0,147.81,147.93,4233.0
2019-02-20 12:40:00,147.93,148.06,147.86,147.95,6216.0,147.93,148.06,147.86,147.95,6216.0
2019-02-20 12:45:00,147.98,148.04,147.87,147.88,3195.0,147.98,148.04,147.87,147.88,3195.0
2019-02-20 12:50:00,147.85,147.96,147.61,147.61,5486.0,147.85,147.96,147.61,147.61,5486.0
2019-02-20 12:55:00,147.6,147.6,147.33,147.4,6837.0,147.6,147.6,147.33,147.4,6837.0
2019-02-20 13:00:00,147.42,147.62,147.36,147.6,7100.0,147.42,147.62,147.36,147.6,7100.0
2019-02-20 13:05:00,147.6,147.67,147.53,147.67,6922.0,147.6,147.67,147.53,147.67,6922.0
2019-02-20 13:10:00,147.67,147.67,147.55,147.65,2500.0,147.67,147.67,147.55,147.65,2500.0
2019-02-20 13:15:00,147.64,147.76,147.64,147.76,2127.0,147.64,147.76,147.64,147.76,2127.0
2019-02-20 13:20:00,147.69,147.95,147.64,147.9,3903.0,147.69,147.95,147.64,147.9,3903.0
2019-02-20 13:25:00,147.9,148.05,147.86,148.05,3900.0,147.9,148.05,147.86,148.05,3900.0
2019-02-20 13:30:00,148.01,148.06,148.0,148.03,3450.0,148.01,148.06,148.0,148.03,3450.0
2019-02-20 13:35:00,148.03,148.03,147.93,147.93,3200.0,148.03,148.03,147.93,147.93,3200.0
2019-02-20 13:40:00,147.91,148.06,147.84,148.06,3313.0,147.91,148.06,147.84,148.06,3313.0
2019-02-20 13:45:00,148.09,148.18,148.08,148.11,2825.0,148.09,148.18,148.08,148.11,2825.0
2019-02-20 13:50:00,148.05,148.33,148.01,148.33,3049.0,148.05,148.33,148.01,148.33,3049.0
2019-02-20 13:55:00,148.34,148.35,148.06,148.12,6084.0,148.34,148.35,148.06,148.12,6084.0
2019-02-20 14:00:00,148.13,148.25,147.9,147.94,5426.0,148.13,148.25,147.9,147.94,5426.0
2019-02-20 14:05:00,147.88,148.39,147.88,147.93,4269.0,147.88,148.39,147.88,147.93,4269.0
2019-02-20 14:10:00,148.01,148.04,147.61,147.94,4085.0,148.01,148.04,147.61,147.94,4085.0
2019-02-20 14:15:00,148.02,148.13,147.8,147.81,3890.0,148.02,148.13,147.8,147.81,3890.0
2019-02-20 14:20:00,147.72,147.78,147.4,147.64,10095.0,147.72,147.78,147.4,147.64,10095.0
2019-02-20 14:25:00,147.64,147.87,147.64,147.86,1700.0,147.64,147.87,147.64,147.86,1700.0
2019-02-20 14:30:00,147.93,148.31,147.93,148.14,4500.0,147.93,148.31,147.93,148.14,4500.0
2019-02-20 14:35:00,148.16,148.16,147.98,148.0,4542.0,148.16,148.16,147.98,148.0,4542.0
2019-02-20 14:40:00,147.93,148.11,147.93,147.99,5357.0,147.93,148.11,147.93,147.99,5357.0
2019-02-20 14:45:00,148.01,148.09,147.92,148.06,2968.0,148.01,148.09,147.92,148.06,2968.0
2019-02-20 14:50:00,148.12,148.24,148.09,148.17,2900.0,148.12,148.24,148.09,148.17,2900.0
2019-02-20 14:55:00,148.16,148.24,148.08,148.11,4679.0,148.16,148.24,148.08,148.11,4679.0
2019-02-20 15:00:00,148.09,148.19,148.04,148.09,3716.0,148.09,148.19,148.04,148.09,3716.0
2019-02-20 15:05:00,148.11,148.17,148.06,148.11,3594.0,148.11,148.17,148.06,148.11,3594.0
2019-02-20 15:10:00,148.13,148.21,148.06,148.07,6736.0,148.13,148.21,148.06,148.07,6736.0
2019-02-20 15:15:00,148.1,148.32,148.1,148.32,3000.0,148.1,148.32,148.1,148.32,3000.0
2019-02-20 15:20:00,148.32,148.37,148.29,148.36,3600.0,148.32,148.37,148.29,148.36,3600.0
2019-02-20 15:25:00,148.37,148.49,148.32,148.32,7274.0,148.37,148.49,148.32,148.32,7274.0
2019-02-20 15:30:00,148.3,148.43,148.29,148.36,13629.0,148.3,148.43,148.29,148.36,13629.0
2019-02-20 15:35:00,148.37,148.49,148.31,148.44,6896.0,148.37,148.49,148.31,148.44,6896.0
2019-02-20 15:40:00,148.47,148.5,148.29,148.5,13749.0,148.47,148.5,148.29,148.5,13749.0
2019-02-20 15:45:00,148.47,148.48,148.25,148.25,14020.0,148.47,148.48,148.25,148.25,14020.0
2019-02-20 15:50:00,148.24,148.29,148.08,148.22,17719.0,148.24,148.29,148.08,148.22,17719.0
2019-02-20 15:55:00,148.23,148.3,147.97,148.1,40929.0,148.23,148.3,147.97,148.1,40929.0
2019-02-21 09:30:00,147.47,147.97,147.35,147.66,14964.0,147.47,147.97,147.35,147.66,14964.0
2019-02-21 09:35:00,147.47,147.95,147.05,147.95,25321.0,147.47,147.95,147.05,147.95,25321.0
2019-02-21 09:40:00,148.11,148.48,147.93,147.93,4300.0,148.11,148.48,147.93,147.93,4300.0
2019-02-21 09:45:00,147.93,148.82,147.91,148.72,16880.0,147.93,148.82,147.91,148.72,16880.0
2019-02-21 09:50:00,148.87,148.97,148.11,148.18,14802.0,148.87,148.97,148.11,148.18,14802.0
2019-02-21 09:55:00,148.3,148.34,147.75,147.91,9429.0,148.3,148.34,147.75,147.91,9429.0
2019-02-21 10:00:00,147.84,147.95,147.57,147.65,9175.0,147.84,147.95,147.57,147.65,9175.0
2019-02-21 10:05:00,147.89,147.94,147.5,147.74,9939.0,147.89,147.94,147.5,147.74,9939.0
2019-02-21 10:10:00,147.76,147.8,147.29,147.39,18651.0,147.76,147.8,147.29,147.39,18651.0
2019-02-21 10:15:00,147.35,147.45,147.1,147.45,35522.0,147.35,147.45,147.1,147.45,35522.0
2019-02-21 10:20:00,147.45,147.73,147.39,147.73,26659.0,147.45,147.73,147.39,147.73,26659.0
2019-02-21 10:25:00,147.86,147.95,147.5,147.53,6502.0,147.86,147.95,147.5,147.53,6502.0
2019-02-21 10:30:00,147.53,147.86,147.38,147.45,11014.0,147.53,147.86,147.38,147.45,11014.0
2019-02-21 10:35:00,147.44,147.54,147.33,147.5,8277.0,147.44,147.54,147.33,147.5,8277.0
2019-02-21 10:40:00,147.52,147.83,147.38,147.82,4100.0,147.52,147.83,147.38,147.82,4100.0
2019-02-21 10:45:00,147.8,147.8,147.26,147.4,7475.0,147.8,147.8,147.26,147.4,7475.0
2019-02-21 10:50:00,147.25,147.61,147.19,147.57,6925.0,147.25,147.61,147.19,147.57,6925.0
2019-02-21 10:55:00,147.59,147.59,147.18,147.26,15166.0,147.59,147.59,147.18,147.26,15166.0
2019-02-21 11:00:00,147.37,147.5,147.25,147.5,13167.0,147.37,147.5,147.25,147.5,13167.0
2019-02-21 11:05:00,147.5,147.87,147.5,147.85,27387.0,147.5,147.87,147.5,147.85,27387.0
2019-02-21 11:10:00,147.8,147.94,147.69,147.84,8556.0,147.8,147.94,147.69,147.84,8556.0
2019-02-21 11:15:00,147.82,147.95,147.7,147.83,4355.0,147.82,147.95,147.7,147.83,4355.0
2019-02-21 11:20:00,147.82,147.83,147.58,147.71,21022.0,147.82,147.83,147.58,147.71,21022.0
2019-02-21 11:25:00,147.69,147.95,147.68,147.77,4965.0,147.69,147.95,147.68,147.77,4965.0
2019-02-21 11:30:00,147.82,148.05,147.82,147.97,3200.0,147.82,148.05,147.82,147.97,3200.0
2019-02-21 11:35:00,147.99,148.03,147.88,147.88,2260.0,147.99,148.03,147.88,147.88,2260.0
2019-02-21 11:40:00,147.93,148.03,147.65,147.72,13564.0,147.93,148.03,147.65,147.72,13564.0
2019-02-21 11:45:00,147.65,147.79,147.61,147.73,3585.0,147.65,147.79,147.61,147.73,3585.0
2019-02-21 11:50:00,147.72,148.03,147.65,147.96,8992.0,147.72,148.03,147.65,147.96,8992.0
2019-02-21 11:55:00,147.95,148.24,147.94,148.23,6200.0,147.95,148.24,147.94,148.23,6200.0
2019-02-21 12:00:00,148.24,148.36,148.15,148.2,15462.0,148.24,148.36,148.15,148.2,15462.0
2019-02-21 12:05:00,148.18,148.25,148.15,148.21,2200.0,148.18,148.25,148.15,148.21,2200.0
2019-02-21 12:10:00,148.19,148.29,148.18,148.25,2066.0,148.19,148.29,148.18,148.25,2066.0
2019-02-21 12:15:00,148.24,148.34,148.16,148.27,2300.0,148.24,148.34,148.16,148.27,2300.0
2019-02-21 12:20:00,148.28,148.44,148.24,148.35,5903.0,148.28,148.44,148.24,148.35,5903.0
2019-02-21 12:25:00,148.37,148.46,148.33,148.42,3103.0,148.37,148.46,148.33,148.42,3103.0
2019-02-21 12:30:00,148.45,148.81,148.44,148.76,6227.0,148.45,148.81,148.44,148.76,6227.0
2019-02-21 12:35:00,148.72,148.79,148.59,148.62,5287.0,148.72,148.79,148.59,148.62,5287.0
2019-02-21 12:40:00,148.69,148.8,148.69,148.71,3799.0,148.69,148.8,148.69,148.71,3799.0
2019-02-21 12:45:00,148.72,148.95,148.71,148.76,7269.0,148.72,148.95,148.71,148.76,7269.0
2019-02-21 12:50:00,148.81,149.05,148.81,149.02,5828.0,148.81,149.05,148.81,149.02,5828.0
2019-02-21 12:55:00,149.04,149.04,148.85,148.9,5499.0,149.04,149.04,148.85,148.9,5499.0
2019-02-21 13:00:00,148.9,149.0,148.86,149.0,3210.0,148.9,149.0,148.86,149.0,3210.0
2019-02-21 13:05:00,148.99,149.11,148.97,149.04,4596.0,148.99,149.11,148.97,149.04,4596.0
2019-02-21 13:10:00,149.01,149.07,148.93,148.93,3110.0,149.01,149.07,148.93,148.93,3110.0
2019-02-21 13:15:00,148.91,148.92,148.75,148.9,3875.0,148.91,148.92,148.75,148.9,3875.0
2019-02-21 13:20:00,148.94,148.94,148.73,148.81,3340.0,148.94,148.94,148.73,148.81,3340.0
2019-02-21 13:25:00,148.78,148.81,148.69,148.77,3680.0,148.78,148.81,148.69,148.77,3680.0
2019-02-21 13:30:00,148.8,148.8,148.55,148.6,6573.0,148.8,148.8,148.55,148.6,6573.0
2019-02-21 13:35:00,148.6,148.63,148.52,148.52,3699.0,148.6,148.63,148.52,148.52,3699.0
2019-02-21 13:40:00,148.51,148.64,148.51,148.63,2200.0,148.51,148.64,148.51,148.63,2200.0
2019-02-21 13:45:00,148.63,148.72,148.59,148.64,4400.0,148.63,148.72,148.59,148.64,4400.0
2019-02-21 13:50:00,148.61,148.64,148.58,148.62,2087.0,148.61,148.64,148.58,148.62,2087.0
2019-02-21 13:55:00,148.59,148.62,148.57,148.61,2650.0,148.59,148.62,148.57,148.61,2650.0
2019-02-21 14:00:00,148.61,148.78,148.61,148.67,5457.0,148.61,148.78,148.61,148.67,5457.0
2019-02-21 14:05:00,148.61,148.66,148.57,148.59,2400.0,148.61,148.66,148.57,148.59,2400.0
2019-02-21 14:10:00,148.62,148.62,148.51,148.51,2828.0,148.62,148.62,148.51,148.51,2828.0
2019-02-21 14:15:00,148.51,148.57,148.46,148.54,7000.0,148.51,148.57,148.46,148.54,7000.0
2019-02-21 14:20:00,148.5,148.53,148.28,148.29,4475.0,148.5,148.53,148.28,148.29,4475.0
2019-02-21 14:25:00,148.27,148.31,148.01,148.28,10144.0,148.27,148.31,148.01,148.28,10144.0
2019-02-21 14:30:00,148.28,148.32,148.22,148.24,2249.0,148.28,148.32,148.22,148.24,2249.0
2019-02-21 14:35:00,148.2,148.27,148.16,148.19,3290.0,148.2,148.27,148.16,148.19,3290.0
2019-02-21 14:40:00,148.16,148.27,148.12,148.19,3742.0,148.16,148.27,148.12,148.19,3742.0
2019-02-21 14:45:00,148.22,148.47,148.07,148.11,15149.0,148.22,148.47,148.07,148.11,15149.0
2019-02-21 14:50:00,148.09,148.09,147.89,148.0,5125.0,148.09,148.09,147.89,148.0,5125.0
2019-02-21 14:55:00,147.96,148.24,147.94,148.13,9022.0,147.96,148.24,147.94,148.13,9022.0
2019-02-21 15:00:00,148.1,148.15,148.02,148.04,5400.0,148.1,148.15,148.02,148.04,5400.0
2019-02-21 15:05:00,148.13,148.28,148.12,148.27,2800.0,148.13,148.28,148.12,148.27,2800.0
2019-02-21 15:10:00,148.27,148.33,148.2,148.27,3422.0,148.27,148.33,148.2,148.27,3422.0
2019-02-21 15:15:00,148.26,148.36,148.14,148.17,6900.0,148.26,148.36,148.14,148.17,6900.0
2019-02-21 15:20:00,148.21,148.23,148.06,148.07,7081.0,148.21,148.23,148.06,148.07,7081.0
2019-02-21 15:25:00,148.1,148.13,148.04,148.08,3868.0,148.1,148.13,148.04,148.08,3868.0
2019-02-21 15:30:00,148.11,148.13,147.9,147.97,11350.0,148.11,148.13,147.9,147.97,11350.0
2019-02-21 15:35:00,147.94,148.09,147.9,148.09,6650.0,147.94,148.09,147.9,148.09,6650.0
2019-02-21 15:40:00,148.09,148.13,148.02,148.04,7950.0,148.09,148.13,148.02,148.04,7950.0
2019-02-21 15:45:00,148.05,148.26,148.05,148.17,14188.0,148.05,148.26,148.05,148.17,14188.0
2019-02-21 15:50:00,148.15,148.19,148.04,148.19,16245.0,148.15,148.19,148.04,148.19,16245.0
2019-02-21 15:55:00,148.26,148.4,148.09,148.12,39658.0,148.26,148.4,148.09,148.12,39658.0
2019-02-22 09:30:00,148.7,148.82,147.89,148.5,16978.0,148.7,148.82,147.89,148.5,16978.0
2019-02-22 09:35:00,148.5,148.5,148.01,148.44,33794.0,148.5,148.5,148.01,148.44,33794.0
2019-02-22 09:40:00,148.32,148.43,147.95,148.1,6453.0,148.32,148.43,147.95,148.1,6453.0
2019-02-22 09:45:00,148.22,148.83,148.19,148.51,20364.0,148.22,148.83,148.19,148.51,20364.0
2019-02-22 09:50:00,148.44,148.63,147.94,148.05,11095.0,148.44,148.63,147.94,148.05,11095.0
2019-02-22 09:55:00,147.96,148.15,147.72,148.03,29668.0,147.96,148.15,147.72,148.03,29668.0
2019-02-22 10:00:00,147.96,148.23,147.85,147.89,21828.0,147.96,148.23,147.85,147.89,21828.0
2019-02-22 10:05:00,147.92,148.35,147.85,147.86,8001.0,147.92,148.35,147.85,147.86,8001.0
2019-02-22 10:10:00,147.86,147.97,147.72,147.95,5829.0,147.86,147.97,147.72,147.95,5829.0
2019-02-22 10:15:00,148.02,148.24,147.62,147.89,5320.0,148.02,148.24,147.62,147.89,5320.0
2019-02-22 10:20:00,147.79,147.92,147.6,147.61,10200.0,147.79,147.92,147.6,147.61,10200.0
2019-02-22 10:25:00,147.62,147.77,147.5,147.76,7303.0,147.62,147.77,147.5,147.76,7303.0
2019-02-22 10:30:00,147.73,147.79,147.64,147.77,5500.0,147.73,147.79,147.64,147.77,5500.0
2019-02-22 10:35:00,147.77,148.2,147.7,148.19,10799.0,147.77,148.2,147.7,148.19,10799.0
2019-02-22 10:40:00,148.19,148.42,148.11,148.33,10928.0,148.19,148.42,148.11,148.33,10928.0
2019-02-22 10:45:00,148.37,148.55,148.31,148.44,7356.0,148.37,148.55,148.31,148.44,7356.0
2019-02-22 10:50:00,148.4,148.66,148.31,148.66,5702.0,148.4,148.66,148.31,148.66,5702.0
2019-02-22 10:55:00,148.74,148.74,148.54,148.73,4997.0,148.74,148.74,148.54,148.73,4997.0
2019-02-22 11:00:00,148.63,148.95,148.62,148.88,6205.0,148.63,148.95,148.62,148.88,6205.0
2019-02-22 11:05:00,148.78,148.81,148.63,148.63,10885.0,148.78,148.81,148.63,148.63,10885.0
2019-02-22 11:10:00,148.7,149.08,148.64,149.02,10109.0,148.7,149.08,148.64,149.02,10109.0
2019-02-22 11:15:00,149.01,149.2,148.88,149.18,14473.0,149.01,149.2,148.88,149.18,14473.0
2019-02-22 11:20:00,149.16,149.2,148.95,148.95,8771.0,149.16,149.2,148.95,148.95,8771.0
2019-02-22 11:25:00,148.94,149.0,148.82,148.99,8169.0,148.94,149.0,148.82,148.99,8169.0
2019-02-22 11:30:00,148.96,148.96,148.61,148.8,9062.0,148.96,148.96,148.61,148.8,9062.0
2019-02-22 11:35:00,148.82,148.82,148.5,148.6,9736.0,148.82,148.82,148.5,148.6,9736.0
2019-02-22 11:40:00,148.64,148.67,148.23,148.32,3182.0,148.64,148.67,148.23,148.32,3182.0
2019-02-22 11:45:00,148.38,148.55,148.34,148.55,3062.0,148.38,148.55,148.34,148.55,3062.0
2019-02-22 11:50:00,148.51,148.51,148.18,148.29,3704.0,148.51,148.51,148.18,148.29,3704.0
2019-02-22 11:55:00,148.31,148.59,148.19,148.59,4255.0,148.31,148.59,148.19,148.59,4255.0
2019-02-22 12:00:00,148.54,148.8,148.5,148.77,3208.0,148.54,148.8,148.5,148.77,3208.0
2019-02-22 12:05:00,148.76,148.84,148.64,148.74,4739.0,148.76,148.84,148.64,148.74,4739.0
2019-02-22 12:10:00,148.64,148.73,148.59,148.6,3229.0,148.64,148.73,148.59,148.6,3229.0
2019-02-22 12:15:00,148.65,148.69,148.46,148.46,3937.0,148.65,148.69,148.46,148.46,3937.0
2019-02-22 12:20:00,148.53,148.71,148.52,148.7,5501.0,148.53,148.71,148.52,148.7,5501.0
2019-02-22 12:25:00,148.67,148.7,148.51,148.59,5728.0,148.67,148.7,148.51,148.59,5728.0
2019-02-22 12:30:00,148.66,148.73,148.49,148.52,8303.0,148.66,148.73,148.49,148.52,8303.0
2019-02-22 12:35:00,148.5,148.5,148.39,148.42,2407.0,148.5,148.5,148.39,148.42,2407.0
2019-02-22 12:40:00,148.51,148.6,148.46,148.46,5553.0,148.51,148.6,148.46,148.46,5553.0
2019-02-22 12:45:00,148.47,148.63,148.46,148.49,2980.0,148.47,148.63,148.46,148.49,2980.0
2019-02-22 12:50:00,148.5,148.58,148.5,148.52,1977.0,148.5,148.58,148.5,148.52,1977.0
2019-02-22 12:55:00,148.54,148.6,148.49,148.54,1757.0,148.54,148.6,148.49,148.54,1757.0
2019-02-22 13:00:00,148.6,148.61,148.43,148.43,2100.0,148.6,148.61,148.43,148.43,2100.0
2019-02-22 13:05:00,148.42,148.48,148.34,148.4,2563.0,148.42,148.48,148.34,148.4,2563.0
2019-02-22 13:10:00,148.42,148.52,148.37,148.45,3027.0,148.42,148.52,148.37,148.45,3027.0
2019-02-22 13:15:00,148.46,148.7,148.46,148.69,6321.0,148.46,148.7,148.46,148.69,6321.0
2019-02-22 13:20:00,148.67,148.75,148.66,148.75,3353.0,148.67,148.75,148.66,148.75,3353.0
2019-02-22 13:25:00,148.76,148.82,148.64,148.74,4250.0,148.76,148.82,148.64,148.74,4250.0
2019-02-22 13:30:00,148.73,148.78,148.7,148.72,1172.0,148.73,148.78,148.7,148.72,1172.0
2019-02-22 13:35:00,148.76,148.81,148.72,148.74,3647.0,148.76,148.81,148.72,148.74,3647.0
2019-02-22 13:40:00,148.74,148.79,148.65,148.73,3227.0,148.74,148.79,148.65,148.73,3227.0
2019-02-22 13:45:00,148.69,148.75,148.68,148.72,1300.0,148.69,148.75,148.68,148.72,1300.0
2019-02-22 13:50:00,148.69,148.72,148.62,148.62,2999.0,148.69,148.72,148.62,148.62,2999.0
2019-02-22 13:55:00,148.69,148.76,148.67,148.67,2022.0,148.69,148.76,148.67,148.67,2022.0
2019-02-22 14:00:00,148.7,148.77,148.6,148.77,4528.0,148.7,148.77,148.6,148.77,4528.0
2019-02-22 14:05:00,148.76,148.9,148.71,148.9,3022.0,148.76,148.9,148.71,148.9,3022.0
2019-02-22 14:10:00,148.97,148.98,148.75,148.78,4139.0,148.97,148.98,148.75,148.78,4139.0
2019-02-22 14:15:00,148.79,148.89,148.75,148.89,3330.0,148.79,148.89,148.75,148.89,3330.0
2019-02-22 14:20:00,148.85,148.88,148.78,148.82,2515.0,148.85,148.88,148.78,148.82,2515.0
2019-02-22 14:25:00,148.86,148.92,148.82,148.85,3009.0,148.86,148.92,148.82,148.85,3009.0
2019-02-22 14:30:00,148.87,148.92,148.8,148.83,2587.0,148.87,148.92,148.8,148.83,2587.0
2019-02-22 14:35:00,148.78,148.79,148.49,148.66,7738.0,148.78,148.79,148.49,148.66,7738.0
2019-02-22 14:40:00,148.61,148.65,148.46,148.62,11128.0,148.61,148.65,148.46,148.62,11128.0
2019-02-22 14:45:00,148.56,148.56,148.41,148.46,2475.0,148.56,148.56,148.41,148.46,2475.0
2019-02-22 14:50:00,148.48,148.64,148.44,148.51,3927.0,148.48,148.64,148.44,148.51,3927.0
2019-02-22 14:55:00,148.51,148.72,148.48,148.72,2945.0,148.51,148.72,148.48,148.72,2945.0
2019-02-22 15:00:00,148.64,148.8,148.61,148.8,3018.0,148.64,148.8,148.61,148.8,3018.0
2019-02-22 15:05:00,148.76,148.81,148.69,148.77,3416.0,148.76,148.81,148.69,148.77,3416.0
2019-02-22 15:10:00,148.82,148.85,148.81,148.83,1763.0,148.82,148.85,148.81,148.83,1763.0
2019-02-22 15:15:00,148.81,148.88,148.76,148.87,7685.0,148.81,148.88,148.76,148.87,7685.0
2019-02-22 15:20:00,148.9,148.99,148.85,148.88,9395.0,148.9,148.99,148.85,148.88,9395.0
2019-02-22 15:25:00,148.89,149.12,148.82,149.08,13456.0,148.89,149.12,148.82,149.08,13456.0
2019-02-22 15:30:00,149.08,149.09,148.95,149.0,6957.0,149.08,149.09,148.95,149.0,6957.0
2019-02-22 15:35:00,149.03,149.03,148.9,149.01,7574.0,149.03,149.03,148.9,149.01,7574.0
2019-02-22 15:40:00,149.05,149.24,149.05,149.21,11508.0,149.05,149.24,149.05,149.21,11508.0
2019-02-22 15:45:00,149.23,149.26,149.06,149.09,15550.0,149.23,149.26,149.06,149.09,15550.0
2019-02-22 15:50:00,149.11,149.18,148.94,149.18,16979.0,149.11,149.18,148.94,149.18,16979.0
2019-02-22 15:55:00,149.2,149.36,149.15,149.21,62314.0,149.2,149.36,149.15,149.21,62314.0
2019-02-25 09:30:00,150.12,151.51,150.12,150.36,81881.0,150.12,151.51,150.12,150.36,81881.0
2019-02-25 09:35:00,150.19,150.2,149.18,149.79,29484.0,150.19,150.2,149.18,149.79,29484.0
2019-02-25 09:40:00,149.68,150.03,149.45,149.56,20524.0,149.68,150.03,149.45,149.56,20524.0
2019-02-25 09:45:00,149.7,149.83,149.53,149.76,5805.0,149.7,149.83,149.53,149.76,5805.0
2019-02-25 09:50:00,149.77,149.88,149.17,149.2,19655.0,149.77,149.88,149.17,149.2,19655.0
2019-02-25 09:55:00,149.18,149.32,148.93,149.02,18642.0,149.18,149.32,148.93,149.02,18642.0
2019-02-25 10:00:00,148.99,149.15,148.61,149.07,18334.0,148.99,149.15,148.61,149.07,18334.0
2019-02-25 10:05:00,149.12,149.63,149.08,149.59,20913.0,149.12,149.63,149.08,149.59,20913.0
2019-02-25 10:10:00,149.58,149.84,149.56,149.58,11584.0,149.58,149.84,149.56,149.58,11584.0
2019-02-25 10:15:00,149.65,149.69,149.58,149.63,4946.0,149.65,149.69,149.58,149.63,4946.0
2019-02-25 10:20:00,149.66,149.89,149.49,149.49,5284.0,149.66,149.89,149.49,149.49,5284.0
2019-02-25 10:25:00,149.53,149.56,149.3,149.3,10768.0,149.53,149.56,149.3,149.3,10768.0
2019-02-25 10:30:00,149.3,149.3,149.02,149.14,9223.0,149.3,149.3,149.02,149.14,9223.0
2019-02-25 10:35:00,149.14,149.29,148.87,149.24,10111.0,149.14,149.29,148.87,149.24,10111.0
2019-02-25 10:40:00,149.23,149.49,149.22,149.46,10450.0,149.23,149.49,149.22,149.46,10450.0
2019-02-25 10:45:00,149.48,149.59,149.48,149.55,8666.0,149.48,149.59,149.48,149.55,8666.0
2019-02-25 10:50:00,149.59,149.66,149.38,149.58,19050.0,149.59,149.66,149.38,149.58,19050.0
2019-02-25 10:55:00,149.66,149.69,149.53,149.63,9111.0,149.66,149.69,149.53,149.63,9111.0
2019-02-25 11:00:00,149.63,149.73,149.55,149.67,14562.0,149.63,149.73,149.55,149.67,14562.0
2019-02-25 11:05:00,149.75,150.0,149.73,149.89,8678.0,149.75,150.0,149.73,149.89,8678.0
2019-02-25 11:10:00,149.89,150.22,149.88,150.0,15824.0,149.89,150.22,149.88,150.0,15824.0
2019-02-25 11:15:00,150.0,150.03,149.79,149.8,9266.0,150.0,150.03,149.79,149.8,9266.0
2019-02-25 11:20:00,149.79,149.88,149.7,149.77,7523.0,149.79,149.88,149.7,149.77,7523.0
2019-02-25 11:25:00,149.77,149.84,149.75,149.81,8146.0,149.77,149.84,149.75,149.81,8146.0
2019-02-25 11:30:00,149.77,149.94,149.76,149.94,3876.0,149.77,149.94,149.76,149.94,3876.0
2019-02-25 11:35:00,149.88,149.98,149.75,149.75,4702.0,149.88,149.98,149.75,149.75,4702.0
2019-02-25 11:40:00,149.73,149.93,149.73,149.93,2242.0,149.73,149.93,149.73,149.93,2242.0
2019-02-25 11:45:00,149.9,150.0,149.83,150.0,7870.0,149.9,150.0,149.83,150.0,7870.0
2019-02-25 11:50:00,150.0,150.08,149.92,149.94,4213.0,150.0,150.08,149.92,149.94,4213.0
2019-02-25 11:55:00,149.97,149.99,149.8,149.87,5433.0,149.97,149.99,149.8,149.87,5433.0
2019-02-25 12:00:00,149.91,149.92,149.69,149.73,4254.0,149.91,149.92,149.69,149.73,4254.0
2019-02-25 12:05:00,149.74,149.74,149.38,149.54,9155.0,149.74,149.74,149.38,149.54,9155.0
2019-02-25 12:10:00,149.53,149.66,149.53,149.58,4702.0,149.53,149.66,149.53,149.58,4702.0
2019-02-25 12:15:00,149.57,149.63,149.38,149.4,3300.0,149.57,149.63,149.38,149.4,3300.0
2019-02-25 12:20:00,149.36,149.39,148.93,148.93,10323.0,149.36,149.39,148.93,148.93,10323.0
2019-02-25 12:25:00,148.97,148.97,148.6,148.6,16278.0,148.97,148.97,148.6,148.6,16278.0
2019-02-25 12:30:00,148.64,149.07,148.64,148.78,10344.0,148.64,149.07,148.64,148.78,10344.0
2019-02-25 12:35:00,148.75,148.79,148.7,148.77,7246.0,148.75,148.79,148.7,148.77,7246.0
2019-02-25 12:40:00,148.77,148.84,148.67,148.73,3600.0,148.77,148.84,148.67,148.73,3600.0
2019-02-25 12:45:00,148.71,148.76,148.59,148.6,4836.0,148.71,148.76,148.59,148.6,4836.0
2019-02-25 12:50:00,148.67,148.67,148.27,148.39,14640.0,148.67,148.67,148.27,148.39,14640.0
2019-02-25 12:55:00,148.39,148.39,148.05,148.32,11456.0,148.39,148.39,148.05,148.32,11456.0
2019-02-25 13:00:00,148.35,148.43,148.29,148.43,4668.0,148.35,148.43,148.29,148.43,4668.0
2019-02-25 13:05:00,148.46,148.67,148.46,148.46,2440.0,148.46,148.67,148.46,148.46,2440.0
2019-02-25 13:10:00,148.49,148.49,148.34,148.34,4777.0,148.49,148.49,148.34,148.34,4777.0
2019-02-25 13:15:00,148.38,148.71,148.38,148.64,4956.0,148.38,148.71,148.38,148.64,4956.0
2019-02-25 13:20:00,148.61,148.71,148.53,148.55,3789.0,148.61,148.71,148.53,148.55,3789.0
2019-02-25 13:25:00,148.53,148.6,148.48,148.59,2403.0,148.53,148.6,148.48,148.59,2403.0
2019-02-25 13:30:00,148.52,148.52,148.27,148.32,6327.0,148.52,148.52,148.27,148.32,6327.0
2019-02-25 13:35:00,148.32,148.32,148.22,148.28,11088.0,148.32,148.32,148.22,148.28,11088.0
2019-02-25 13:40:00,148.32,148.34,148.21,148.25,9325.0,148.32,148.34,148.21,148.25,9325.0
2019-02-25 13:45:00,148.29,148.49,148.29,148.43,4340.0,148.29,148.49,148.29,148.43,4340.0
2019-02-25 13:50:00,148.44,148.52,148.42,148.47,4451.0,148.44,148.52,148.42,148.47,4451.0
2019-02-25 13:55:00,148.45,148.51,148.39,148.49,7583.0,148.45,148.51,148.39,148.49,7583.0
2019-02-25 14:00:00,148.52,148.77,148.49,148.75,4300.0,148.52,148.77,148.49,148.75,4300.0
2019-02-25 14:05:00,148.72,148.83,148.7,148.83,4100.0,148.72,148.83,148.7,148.83,4100.0
2019-02-25 14:10:00,148.83,148.85,148.76,148.76,8133.0,148.83,148.85,148.76,148.76,8133.0
2019-02-25 14:15:00,148.77,148.91,148.76,148.86,7703.0,148.77,148.91,148.76,148.86,7703.0
2019-02-25 14:20:00,148.83,149.04,148.83,149.04,9293.0,148.83,149.04,148.83,149.04,9293.0
2019-02-25 14:25:00,149.01,149.13,148.99,149.13,5662.0,149.01,149.13,148.99,149.13,5662.0
2019-02-25 14:30:00,149.15,149.17,148.69,148.73,11399.0,149.15,149.17,148.69,148.73,11399.0
2019-02-25 14:35:00,148.8,148.8,148.68,148.71,3942.0,148.8,148.8,148.68,148.71,3942.0
2019-02-25 14:40:00,148.78,148.78,148.67,148.69,3070.0,148.78,148.78,148.67,148.69,3070.0
2019-02-25 14:45:00,148.68,148.72,148.65,148.67,3880.0,148.68,148.72,148.65,148.67,3880.0
2019-02-25 14:50:00,148.62,148.65,148.34,148.56,7374.0,148.62,148.65,148.34,148.56,7374.0
2019-02-25 14:55:00,148.53,148.58,148.33,148.58,11182.0,148.53,148.58,148.33,148.58,11182.0
2019-02-25 15:00:00,148.55,148.66,148.54,148.59,6885.0,148.55,148.66,148.54,148.59,6885.0
2019-02-25 15:05:00,148.62,148.67,148.58,148.67,5787.0,148.62,148.67,148.58,148.67,5787.0
2019-02-25 15:10:00,148.67,149.04,148.65,148.97,11188.0,148.67,149.04,148.65,148.97,11188.0
2019-02-25 15:15:00,149.0,149.04,148.87,148.87,5270.0,149.0,149.04,148.87,148.87,5270.0
2019-02-25 15:20:00,148.91,148.91,148.68,148.68,11431.0,148.91,148.91,148.68,148.68,11431.0
2019-02-25 15:25:00,148.7,148.74,148.6,148.63,14905.0,148.7,148.74,148.6,148.63,14905.0
2019-02-25 15:30:00,148.66,148.79,148.66,148.76,15950.0,148.66,148.79,148.66,148.76,15950.0
2019-02-25 15:35:00,148.76,148.77,148.58,148.62,12731.0,148.76,148.77,148.58,148.62,12731.0
2019-02-25 15:40:00,148.59,148.72,148.58,148.7,14957.0,148.59,148.72,148.58,148.7,14957.0
2019-02-25 15:45:00,148.71,148.74,148.64,148.65,13799.0,148.71,148.74,148.64,148.65,13799.0
2019-02-25 15:50:00,148.65,148.67,148.49,148.64,22279.0,148.65,148.67,148.49,148.64,22279.0
2019-02-25 15:55:00,148.65,148.66,148.44,148.52,41876.0,148.65,148.66,148.44,148.52,41876.0
2019-02-26 09:30:00,148.2,149.69,148.19,149.69,44609.0,148.2,149.69,148.19,149.69,44609.0
2019-02-26 09:35:00,149.68,149.91,148.96,149.69,24709.0,149.68,149.91,148.96,149.69,24709.0
2019-02-26 09:40:00,149.36,149.7,149.1,149.7,10919.0,149.36,149.7,149.1,149.7,10919.0
2019-02-26 09:45:00,149.61,149.85,149.35,149.76,6385.0,149.61,149.85,149.35,149.76,6385.0
2019-02-26 09:50:00,149.82,150.32,149.71,150.32,16346.0,149.82,150.32,149.71,150.32,16346.0
2019-02-26 09:55:00,150.25,150.3,149.81,150.0,5696.0,150.25,150.3,149.81,150.0,5696.0
2019-02-26 10:00:00,149.9,149.95,149.4,149.46,10949.0,149.9,149.95,149.4,149.46,10949.0
2019-02-26 10:05:00,149.56,150.0,149.55,149.89,6935.0,149.56,150.0,149.55,149.89,6935.0
2019-02-26 10:10:00,149.94,150.12,149.87,150.01,7721.0,149.94,150.12,149.87,150.01,7721.0
2019-02-26 10:15:00,150.02,150.54,150.02,150.45,22250.0,150.02,150.54,150.02,150.45,22250.0
2019-02-26 10:20:00,150.56,150.66,150.41,150.64,12192.0,150.56,150.66,150.41,150.64,12192.0
2019-02-26 10:25:00,150.56,150.57,149.85,149.85,11293.0,150.56,150.57,149.85,149.85,11293.0
2019-02-26 10:30:00,149.8,149.97,149.7,149.77,7534.0,149.8,149.97,149.7,149.77,7534.0
2019-02-26 10:35:00,149.73,150.0,149.58,149.8,13318.0,149.73,150.0,149.58,149.8,13318.0
2019-02-26 10:40:00,149.85,150.11,149.84,149.99,34328.0,149.85,150.11,149.84,149.99,34328.0
2019-02-26 10:45:00,149.93,150.16,149.82,150.1,28591.0,149.93,150.16,149.82,150.1,28591.0
2019-02-26 10:50:00,150.09,150.19,149.85,149.88,32181.0,150.09,150.19,149.85,149.88,32181.0
2019-02-26 10:55:00,149.88,149.97,149.5,149.6,12089.0,149.88,149.97,149.5,149.6,12089.0
2019-02-26 11:00:00,149.56,149.56,149.25,149.25,29855.0,149.56,149.56,149.25,149.25,29855.0
2019-02-26 11:05:00,149.33,149.47,149.17,149.42,36922.0,149.33,149.47,149.17,149.42,36922.0
2019-02-26 11:10:00,149.43,149.92,149.37,149.85,30358.0,149.43,149.92,149.37,149.85,30358.0
2019-02-26 11:15:00,149.84,150.0,149.74,149.74,6281.0,149.84,150.0,149.74,149.74,6281.0
2019-02-26 11:20:00,149.86,150.03,149.68,149.97,3331.0,149.86,150.03,149.68,149.97,3331.0
2019-02-26 11:25:00,149.93,150.25,149.83,150.11,6726.0,149.93,150.25,149.83,150.11,6726.0
2019-02-26 11:30:00,150.08,150.34,150.03,150.08,4999.0,150.08,150.34,150.03,150.08,4999.0
2019-02-26 11:35:00,150.05,150.05,149.78,149.78,4244.0,150.05,150.05,149.78,149.78,4244.0
2019-02-26 11:40:00,149.87,149.9,149.6,149.79,3300.0,149.87,149.9,149.6,149.79,3300.0
2019-02-26 11:45:00,149.82,149.88,149.68,149.76,2700.0,149.82,149.88,149.68,149.76,2700.0
2019-02-26 11:50:00,149.73,150.0,149.67,149.8,4870.0,149.73,150.0,149.67,149.8,4870.0
2019-02-26 11:55:00,149.93,149.98,149.67,149.75,3400.0,149.93,149.98,149.67,149.75,3400.0
2019-02-26 12:00:00,149.75,149.82,149.58,149.73,6626.0,149.75,149.82,149.58,149.73,6626.0
2019-02-26 12:05:00,149.74,149.79,149.64,149.75,4920.0,149.74,149.79,149.64,149.75,4920.0
2019-02-26 12:10:00,149.77,149.91,149.7,149.76,2937.0,149.77,149.91,149.7,149.76,2937.0
2019-02-26 12:15:00,149.82,150.28,149.82,150.24,7640.0,149.82,150.28,149.82,150.24,7640.0
2019-02-26 12:20:00,150.2,150.4,150.2,150.34,6407.0,150.2,150.4,150.2,150.34,6407.0
2019-02-26 12:25:00,150.35,150.42,150.24,150.24,3157.0,150.35,150.42,150.24,150.24,3157.0
2019-02-26 12:30:00,150.28,150.33,150.1,150.17,5620.0,150.28,150.33,150.1,150.17,5620.0
2019-02-26 12:35:00,150.15,150.15,149.86,149.94,6401.0,150.15,150.15,149.86,149.94,6401.0
2019-02-26 12:40:00,149.99,150.11,149.97,150.07,6224.0,149.99,150.11,149.97,150.07,6224.0
2019-02-26 12:45:00,150.08,150.11,149.87,149.96,5848.0,150.08,150.11,149.87,149.96,5848.0
2019-02-26 12:50:00,150.01,150.05,149.89,149.9,8050.0,150.01,150.05,149.89,149.9,8050.0
2019-02-26 12:55:00,149.83,149.88,149.73,149.87,3732.0,149.83,149.88,149.73,149.87,3732.0
2019-02-26 13:00:00,149.89,150.04,149.89,150.03,8562.0,149.89,150.04,149.89,150.03,8562.0
2019-02-26 13:05:00,149.96,150.09,149.94,150.0,3828.0,149.96,150.09,149.94,150.0,3828.0
2019-02-26 13:10:00,150.0,150.09,149.98,150.05,3440.0,150.0,150.09,149.98,150.05,3440.0
2019-02-26 13:15:00,150.03,150.25,150.03,150.22,2615.0,150.03,150.25,150.03,150.22,2615.0
2019-02-26 13:20:00,150.19,150.24,150.15,150.24,1800.0,150.19,150.24,150.15,150.24,1800.0
2019-02-26 13:25:00,150.23,150.38,150.19,150.29,6687.0,150.23,150.38,150.19,150.29,6687.0
2019-02-26 13:30:00,150.25,150.27,150.06,150.12,2900.0,150.25,150.27,150.06,150.12,2900.0
2019-02-26 13:35:00,150.17,150.29,150.16,150.22,5463.0,150.17,150.29,150.16,150.22,5463.0
2019-02-26 13:40:00,150.32,150.41,150.27,150.39,4340.0,150.32,150.41,150.27,150.39,4340.0
2019-02-26 13:45:00,150.39,150.46,150.36,150.36,7059.0,150.39,150.46,150.36,150.36,7059.0
2019-02-26 13:50:00,150.37,150.52,150.37,150.46,1303.0,150.37,150.52,150.37,150.46,1303.0
2019-02-26 13:55:00,150.56,150.6,150.3,150.33,7117.0,150.56,150.6,150.3,150.33,7117.0
2019-02-26 14:00:00,150.37,150.58,150.35,150.49,5737.0,150.37,150.58,150.35,150.49,5737.0
2019-02-26 14:05:00,150.47,150.61,150.42,150.54,6544.0,150.47,150.61,150.42,150.54,6544.0
2019-02-26 14:10:00,150.55,150.59,150.5,150.54,3676.0,150.55,150.59,150.5,150.54,3676.0
2019-02-26 14:15:00,150.51,150.55,150.44,150.55,5837.0,150.51,150.55,150.44,150.55,5837.0
2019-02-26 14:20:00,150.57,150.69,150.51,150.59,5537.0,150.57,150.69,150.51,150.59,5537.0
2019-02-26 14:25:00,150.57,150.61,150.51,150.56,5719.0,150.57,150.61,150.51,150.56,5719.0
2019-02-26 14:30:00,150.57,150.65,150.56,150.64,5045.0,150.57,150.65,150.56,150.64,5045.0
2019-02-26 14:35:00,150.64,150.66,150.54,150.65,9405.0,150.64,150.66,150.54,150.65,9405.0
2019-02-26 14:40:00,150.69,150.8,150.6,150.71,9353.0,150.69,150.8,150.6,150.71,9353.0
2019-02-26 14:45:00,150.72,150.77,150.67,150.75,7230.0,150.72,150.77,150.67,150.75,7230.0
2019-02-26 14:50:00,150.78,150.84,150.72,150.8,10996.0,150.78,150.84,150.72,150.8,10996.0
2019-02-26 14:55:00,150.84,150.89,150.7,150.82,7408.0,150.84,150.89,150.7,150.82,7408.0
2019-02-26 15:00:00,150.82,151.18,150.82,151.1,14367.0,150.82,151.18,150.82,151.1,14367.0
2019-02-26 15:05:00,151.09,151.21,150.99,151.05,5851.0,151.09,151.21,150.99,151.05,5851.0
2019-02-26 15:10:00,151.07,151.12,150.94,151.0,10613.0,151.07,151.12,150.94,151.0,10613.0
2019-02-26 15:15:00,150.96,151.07,150.9,151.04,8834.0,150.96,151.07,150.9,151.04,8834.0
2019-02-26 15:20:00,151.05,151.11,151.01,151.09,8329.0,151.05,151.11,151.01,151.09,8329.0
2019-02-26 15:25:00,151.1,151.18,151.07,151.14,11098.0,151.1,151.18,151.07,151.14,11098.0
2019-02-26 15:30:00,151.16,151.33,151.14,151.16,19630.0,151.16,151.33,151.14,151.16,19630.0
2019-02-26 15:35:00,151.14,151.18,151.0,151.09,16150.0,151.14,151.18,151.0,151.09,16150.0
2019-02-26 15:40:00,151.12,151.22,151.12,151.18,18181.0,151.12,151.22,151.12,151.18,18181.0
2019-02-26 15:45:00,151.17,151.2,150.96,150.96,23321.0,151.17,151.2,150.96,150.96,23321.0
2019-02-26 15:50:00,150.96,151.17,150.93,151.17,27452.0,150.96,151.17,150.93,151.17,27452.0
2019-02-26 15:55:00,151.18,151.4,150.81,150.97,85288.0,151.18,151.4,150.81,150.97,85288.0
2019-02-27 09:30:00,150.0,151.01,149.95,150.88,18625.0,150.0,151.01,149.95,150.88,18625.0
2019-02-27 09:35:00,150.83,151.38,150.72,151.27,15457.0,150.83,151.38,150.72,151.27,15457.0
2019-02-27 09:40:00,151.02,152.15,151.01,151.52,45739.0,151.02,152.15,151.01,151.52,45739.0
2019-02-27 09:45:00,151.69,151.82,151.28,151.38,16822.0,151.69,151.82,151.28,151.38,16822.0
2019-02-27 09:50:00,151.33,151.33,150.9,151.02,3450.0,151.33,151.33,150.9,151.02,3450.0
2019-02-27 09:55:00,151.04,151.04,150.54,150.67,4874.0,151.04,151.04,150.54,150.67,4874.0
2019-02-27 10:00:00,150.56,150.56,150.01,150.14,17960.0,150.56,150.56,150.01,150.14,17960.0
2019-02-27 10:05:00,150.22,150.46,150.11,150.34,5665.0,150.22,150.46,150.11,150.34,5665.0
2019-02-27 10:10:00,150.24,150.29,149.3,149.51,15775.0,150.24,150.29,149.3,149.51,15775.0
2019-02-27 10:15:00,149.61,149.72,149.47,149.6,2300.0,149.61,149.72,149.47,149.6,2300.0
2019-02-27 10:20:00,149.64,149.73,149.23,149.37,9241.0,149.64,149.73,149.23,149.37,9241.0
2019-02-27 10:25:00,149.33,149.52,149.16,149.52,20630.0,149.33,149.52,149.16,149.52,20630.0
2019-02-27 10:30:00,149.54,149.61,149.12,149.27,10956.0,149.54,149.61,149.12,149.27,10956.0
2019-02-27 10:35:00,149.31,149.57,149.25,149.5,6868.0,149.31,149.57,149.25,149.5,6868.0
2019-02-27 10:40:00,149.64,149.93,149.63,149.87,4145.0,149.64,149.93,149.63,149.87,4145.0
2019-02-27 10:45:00,149.81,150.0,149.54,150.0,6102.0,149.81,150.0,149.54,150.0,6102.0
2019-02-27 10:50:00,149.81,149.88,149.51,149.63,6734.0,149.81,149.88,149.51,149.63,6734.0
2019-02-27 10:55:00,149.6,149.6,149.42,149.49,2970.0,149.6,149.6,149.42,149.49,2970.0
2019-02-27 11:00:00,149.48,149.58,149.15,149.15,8701.0,149.48,149.58,149.15,149.15,8701.0
2019-02-27 11:05:00,149.16,149.41,149.05,149.29,32723.0,149.16,149.41,149.05,149.29,32723.0
2019-02-27 11:10:00,149.42,149.84,149.42,149.63,42063.0,149.42,149.84,149.42,149.63,42063.0
2019-02-27 11:15:00,149.55,149.8,149.51,149.7,9521.0,149.55,149.8,149.51,149.7,9521.0
2019-02-27 11:20:00,149.74,149.98,149.7,149.93,5367.0,149.74,149.98,149.7,149.93,5367.0
2019-02-27 11:25:00,150.0,150.27,150.0,150.06,7137.0,150.0,150.27,150.0,150.06,7137.0
2019-02-27 11:30:00,150.05,150.15,149.69,149.69,4700.0,150.05,150.15,149.69,149.69,4700.0
2019-02-27 11:35:00,149.83,150.2,149.82,149.97,6100.0,149.83,150.2,149.82,149.97,6100.0
2019-02-27 11:40:00,149.97,150.0,149.74,149.78,4000.0,149.97,150.0,149.74,149.78,4000.0
2019-02-27 11:45:00,149.87,150.08,149.83,150.01,4320.0,149.87,150.08,149.83,150.01,4320.0
2019-02-27 11:50:00,150.03,150.1,149.71,149.71,4750.0,150.03,150.1,149.71,149.71,4750.0
2019-02-27 11:55:00,149.77,149.8,149.65,149.7,7067.0,149.77,149.8,149.65,149.7,7067.0
2019-02-27 12:00:00,149.8,149.94,149.73,149.86,3172.0,149.8,149.94,149.73,149.86,3172.0
2019-02-27 12:05:00,149.86,150.15,149.8,150.07,7287.0,149.86,150.15,149.8,150.07,7287.0
2019-02-27 12:10:00,150.13,150.14,149.93,149.98,3955.0,150.13,150.14,149.93,149.98,3955.0
2019-02-27 12:15:00,149.88,149.95,149.73,149.73,4870.0,149.88,149.95,149.73,149.73,4870.0
2019-02-27 12:20:00,149.77,149.87,149.76,149.78,3020.0,149.77,149.87,149.76,149.78,3020.0
2019-02-27 12:25:00,149.8,149.95,149.75,149.75,1700.0,149.8,149.95,149.75,149.75,1700.0
2019-02-27 12:30:00,149.78,149.82,149.46,149.52,4977.0,149.78,149.82,149.46,149.52,4977.0
2019-02-27 12:35:00,149.47,149.6,149.43,149.57,5100.0,149.47,149.6,149.43,149.57,5100.0
2019-02-27 12:40:00,149.58,149.75,149.52,149.56,6406.0,149.58,149.75,149.52,149.56,6406.0
2019-02-27 12:45:00,149.55,149.67,149.52,149.54,10692.0,149.55,149.67,149.52,149.54,10692.0
2019-02-27 12:50:00,149.63,149.63,149.44,149.48,6023.0,149.63,149.63,149.44,149.48,6023.0
2019-02-27 12:55:00,149.48,149.48,149.31,149.41,6866.0,149.48,149.48,149.31,149.41,6866.0
2019-02-27 13:00:00,149.44,149.45,149.3,149.38,2662.0,149.44,149.45,149.3,149.38,2662.0
2019-02-27 13:05:00,149.41,149.6,149.41,149.6,7603.0,149.41,149.6,149.41,149.6,7603.0
2019-02-27 13:10:00,149.62,149.64,149.5,149.64,8308.0,149.62,149.64,149.5,149.64,8308.0
2019-02-27 13:15:00,149.67,149.67,149.5,149.5,3417.0,149.67,149.67,149.5,149.5,3417.0
2019-02-27 13:20:00,149.57,149.77,149.55,149.7,4756.0,149.57,149.77,149.55,149.7,4756.0
2019-02-27 13:25:00,149.73,149.77,149.66,149.69,2332.0,149.73,149.77,149.66,149.69,2332.0
2019-02-27 13:30:00,149.67,149.74,149.61,149.74,2600.0,149.67,149.74,149.61,149.74,2600.0
2019-02-27 13:35:00,149.73,149.77,149.68,149.71,1942.0,149.73,149.77,149.68,149.71,1942.0
2019-02-27 13:40:00,149.75,149.75,149.65,149.71,2425.0,149.75,149.75,149.65,149.71,2425.0
2019-02-27 13:45:00,149.66,149.8,149.62,149.8,4757.0,149.66,149.8,149.62,149.8,4757.0
2019-02-27 13:50:00,149.8,149.96,149.8,149.96,1500.0,149.8,149.96,149.8,149.96,1500.0
2019-02-27 13:55:00,149.93,149.94,149.86,149.88,2600.0,149.93,149.94,149.86,149.88,2600.0
2019-02-27 14:00:00,149.83,149.9,149.73,149.89,2592.0,149.83,149.9,149.73,149.89,2592.0
2019-02-27 14:05:00,149.85,150.0,149.79,150.0,3158.0,149.85,150.0,149.79,150.0,3158.0
2019-02-27 14:10:00,150.09,150.11,149.98,150.06,5311.0,150.09,150.11,149.98,150.06,5311.0
2019-02-27 14:15:00,150.06,150.42,150.06,150.31,10678.0,150.06,150.42,150.06,150.31,10678.0
2019-02-27 14:20:00,150.38,150.38,150.19,150.2,2600.0,150.38,150.38,150.19,150.2,2600.0
2019-02-27 14:25:00,150.09,150.14,150.05,150.13,900.0,150.09,150.14,150.05,150.13,900.0
2019-02-27 14:30:00,150.14,150.39,150.14,150.34,3850.0,150.14,150.39,150.14,150.34,3850.0
2019-02-27 14:35:00,150.34,150.39,150.17,150.17,1852.0,150.34,150.39,150.17,150.17,1852.0
2019-02-27 14:40:00,150.26,150.4,150.19,150.33,4611.0,150.26,150.4,150.19,150.33,4611.0
2019-02-27 14:45:00,150.27,150.32,150.2,150.24,2698.0,150.27,150.32,150.2,150.24,2698.0
2019-02-27 14:50:00,150.27,150.3,150.05,150.06,7257.0,150.27,150.3,150.05,150.06,7257.0
2019-02-27 14:55:00,150.09,150.16,150.0,150.12,9490.0,150.09,150.16,150.0,150.12,9490.0
2019-02-27 15:00:00,150.08,150.23,150.03,150.12,7365.0,150.08,150.23,150.03,150.12,7365.0
2019-02-27 15:05:00,150.13,150.3,150.12,150.28,7443.0,150.13,150.3,150.12,150.28,7443.0
2019-02-27 15:10:00,150.28,150.33,150.21,150.26,8670.0,150.28,150.33,150.21,150.26,8670.0
2019-02-27 15:15:00,150.27,150.35,150.22,150.23,6696.0,150.27,150.35,150.22,150.23,6696.0
2019-02-27 15:20:00,150.22,150.22,150.02,150.08,6755.0,150.22,150.22,150.02,150.08,6755.0
2019-02-27 15:25:00,150.1,150.21,150.06,150.09,7540.0,150.1,150.21,150.06,150.09,7540.0
2019-02-27 15:30:00,150.06,150.32,150.02,150.32,14585.0,150.06,150.32,150.02,150.32,14585.0
2019-02-27 15:35:00,150.29,150.59,150.29,150.55,15224.0,150.29,150.59,150.29,150.55,15224.0
2019-02-27 15:40:00,150.55,150.62,150.5,150.54,8826.0,150.55,150.62,150.5,150.54,8826.0
2019-02-27 15:45:00,150.54,150.58,150.42,150.58,14724.0,150.54,150.58,150.42,150.58,14724.0
2019-02-27 15:50:00,150.61,150.63,150.28,150.41,12809.0,150.61,150.63,150.28,150.41,12809.0
2019-02-27 15:55:00,150.41,151.6,150.37,150.57,40105.0,150.41,151.6,150.37,150.57,40105.0
2019-02-28 09:30:00,150.18,150.67,149.88,150.2,11218.0,150.18,150.67,149.88,150.2,11218.0
2019-02-28 09:35:00,150.23,150.31,149.53,149.98,23622.0,150.23,150.31,149.53,149.98,23622.0
2019-02-28 09:40:00,149.91,150.28,149.79,149.92,12585.0,149.91,150.28,149.79,149.92,12585.0
2019-02-28 09:45:00,150.03,150.2,149.75,149.75,2200.0,150.03,150.2,149.75,149.75,2200.0
2019-02-28 09:50:00,149.9,149.9,149.54,149.7,6396.0,149.9,149.9,149.54,149.7,6396.0
2019-02-28 09:55:00,149.57,149.65,149.2,149.53,5223.0,149.57,149.65,149.2,149.53,5223.0
2019-02-28 10:00:00,149.53,149.53,149.09,149.27,13604.0,149.53,149.53,149.09,149.27,13604.0
2019-02-28 10:05:00,149.2,149.25,148.52,148.67,25753.0,149.2,149.25,148.52,148.67,25753.0
2019-02-28 10:10:00,148.66,149.16,148.61,149.11,9967.0,148.66,149.16,148.61,149.11,9967.0
2019-02-28 10:15:00,148.98,149.26,148.98,149.24,3425.0,148.98,149.26,148.98,149.24,3425.0
2019-02-28 10:20:00,149.25,149.45,149.06,149.11,5925.0,149.25,149.45,149.06,149.11,5925.0
2019-02-28 10:25:00,149.06,149.18,148.88,149.15,5273.0,149.06,149.18,148.88,149.15,5273.0
2019-02-28 10:30:00,149.26,149.42,149.07,149.22,2100.0,149.26,149.42,149.07,149.22,2100.0
2019-02-28 10:35:00,149.22,149.54,149.22,149.35,4596.0,149.22,149.54,149.22,149.35,4596.0
2019-02-28 10:40:00,149.35,149.59,149.17,149.59,5736.0,149.35,149.59,149.17,149.59,5736.0
2019-02-28 10:45:00,149.63,149.87,149.62,149.83,5783.0,149.63,149.87,149.62,149.83,5783.0
2019-02-28 10:50:00,149.84,149.85,149.47,149.81,4900.0,149.84,149.85,149.47,149.81,4900.0
2019-02-28 10:55:00,149.75,150.1,149.75,150.1,7711.0,149.75,150.1,149.75,150.1,7711.0
2019-02-28 11:00:00,150.15,150.37,150.15,150.22,7412.0,150.15,150.37,150.15,150.22,7412.0
2019-02-28 11:05:00,150.21,150.21,149.94,150.1,5372.0,150.21,150.21,149.94,150.1,5372.0
2019-02-28 11:10:00,150.2,150.29,150.06,150.27,6500.0,150.2,150.29,150.06,150.27,6500.0
2019-02-28 11:15:00,150.23,150.48,150.2,150.4,10853.0,150.23,150.48,150.2,150.4,10853.0
2019-02-28 11:20:00,150.5,150.54,150.17,150.18,6894.0,150.5,150.54,150.17,150.18,6894.0
2019-02-28 11:25:00,150.29,150.4,150.18,150.24,4596.0,150.29,150.4,150.18,150.24,4596.0
2019-02-28 11:30:00,150.18,150.76,150.18,150.75,5766.0,150.18,150.76,150.18,150.75,5766.0
2019-02-28 11:35:00,150.86,150.93,150.74,150.92,4374.0,150.86,150.93,150.74,150.92,4374.0
2019-02-28 11:40:00,150.88,151.09,150.71,150.71,5966.0,150.88,151.09,150.71,150.71,5966.0
2019-02-28 11:45:00,150.73,150.8,150.48,150.55,6404.0,150.73,150.8,150.48,150.55,6404.0
2019-02-28 11:50:00,150.58,150.7,150.44,150.44,4545.0,150.58,150.7,150.44,150.44,4545.0
2019-02-28 11:55:00,150.48,150.63,150.26,150.36,8491.0,150.48,150.63,150.26,150.36,8491.0
2019-02-28 12:00:00,150.33,150.38,150.24,150.33,8688.0,150.33,150.38,150.24,150.33,8688.0
2019-02-28 12:05:00,150.34,150.43,150.08,150.21,28802.0,150.34,150.43,150.08,150.21,28802.0
2019-02-28 12:10:00,150.22,150.42,150.19,150.4,5094.0,150.22,150.42,150.19,150.4,5094.0
2019-02-28 12:15:00,150.46,150.7,150.46,150.65,2400.0,150.46,150.7,150.46,150.65,2400.0
2019-02-28 12:20:00,150.62,150.88,150.61,150.76,3286.0,150.62,150.88,150.61,150.76,3286.0
2019-02-28 12:25:00,150.78,150.87,150.74,150.81,4757.0,150.78,150.87,150.74,150.81,4757.0
2019-02-28 12:30:00,150.88,151.0,150.88,150.96,6150.0,150.88,151.0,150.88,150.96,6150.0
2019-02-28 12:35:00,150.94,150.94,150.8,150.89,5898.0,150.94,150.94,150.8,150.89,5898.0
2019-02-28 12:40:00,150.89,151.21,150.85,151.21,9693.0,150.89,151.21,150.85,151.21,9693.0
2019-02-28 12:45:00,151.23,151.23,150.96,150.99,7803.0,151.23,151.23,150.96,150.99,7803.0
2019-02-28 12:50:00,150.96,151.02,150.81,150.84,5125.0,150.96,151.02,150.81,150.84,5125.0
2019-02-28 12:55:00,150.89,151.05,150.83,150.99,5677.0,150.89,151.05,150.83,150.99,5677.0
2019-02-28 13:00:00,151.02,151.18,150.95,150.95,4134.0,151.02,151.18,150.95,150.95,4134.0
2019-02-28 13:05:00,150.95,151.03,150.8,150.91,8243.0,150.95,151.03,150.8,150.91,8243.0
2019-02-28 13:10:00,150.94,151.06,150.8,150.99,8486.0,150.94,151.06,150.8,150.99,8486.0
2019-02-28 13:15:00,151.02,151.1,150.94,151.09,7100.0,151.02,151.1,150.94,151.09,7100.0
2019-02-28 13:20:00,151.1,151.15,150.9,150.9,9400.0,151.1,151.15,150.9,150.9,9400.0
2019-02-28 13:25:00,150.96,150.98,150.86,150.92,6784.0,150.96,150.98,150.86,150.92,6784.0
2019-02-28 13:30:00,150.92,151.08,150.89,151.08,7754.0,150.92,151.08,150.89,151.08,7754.0
2019-02-28 13:35:00,151.1,151.12,150.96,151.03,11139.0,151.1,151.12,150.96,151.03,11139.0
2019-02-28 13:40:00,151.04,151.09,150.96,150.96,6025.0,151.04,151.09,150.96,150.96,6025.0
2019-02-28 13:45:00,150.91,150.95,150.8,150.86,5590.0,150.91,150.95,150.8,150.86,5590.0
2019-02-28 13:50:00,150.86,150.96,150.83,150.96,7333.0,150.86,150.96,150.83,150.96,7333.0
2019-02-28 13:55:00,150.94,151.03,150.91,151.0,6161.0,150.94,151.03,150.91,151.0,6161.0
2019-02-28 14:00:00,151.0,151.1,150.91,151.04,10837.0,151.0,151.1,150.91,151.04,10837.0
2019-02-28 14:05:00,151.05,151.15,151.05,151.1,9741.0,151.05,151.15,151.05,151.1,9741.0
2019-02-28 14:10:00,151.1,151.2,151.04,151.14,14819.0,151.1,151.2,151.04,151.14,14819.0
2019-02-28 14:15:00,151.14,151.16,151.0,151.07,6449.0,151.14,151.16,151.0,151.07,6449.0
2019-02-28 14:20:00,151.07,151.21,151.04,151.17,8498.0,151.07,151.21,151.04,151.17,8498.0
2019-02-28 14:25:00,151.16,151.23,151.13,151.2,7625.0,151.16,151.23,151.13,151.2,7625.0
2019-02-28 14:30:00,151.17,151.17,150.95,151.0,8500.0,151.17,151.17,150.95,151.0,8500.0
2019-02-28 14:35:00,151.0,151.04,150.9,150.98,9140.0,151.0,151.04,150.9,150.98,9140.0
2019-02-28 14:40:00,151.0,151.2,150.99,151.2,7474.0,151.0,151.2,150.99,151.2,7474.0
2019-02-28 14:45:00,151.16,151.17,151.02,151.07,7026.0,151.16,151.17,151.02,151.07,7026.0
2019-02-28 14:50:00,151.04,151.04,150.86,151.0,5526.0,151.04,151.04,150.86,151.0,5526.0
2019-02-28 14:55:00,150.96,151.08,150.96,151.0,5851.0,150.96,151.08,150.96,151.0,5851.0
2019-02-28 15:00:00,151.0,151.04,150.88,150.88,3777.0,151.0,151.04,150.88,150.88,3777.0
2019-02-28 15:05:00,150.83,150.91,150.8,150.9,7924.0,150.83,150.91,150.8,150.9,7924.0
2019-02-28 15:10:00,150.94,151.08,150.93,151.01,7292.0,150.94,151.08,150.93,151.01,7292.0
2019-02-28 15:15:00,151.02,151.11,150.93,151.1,6459.0,151.02,151.11,150.93,151.1,6459.0
2019-02-28 15:20:00,151.11,151.17,150.97,150.98,8967.0,151.11,151.17,150.97,150.98,8967.0
2019-02-28 15:25:00,151.0,151.19,151.0,151.18,13171.0,151.0,151.19,151.0,151.18,13171.0
2019-02-28 15:30:00,151.17,151.22,151.12,151.19,9075.0,151.17,151.22,151.12,151.19,9075.0
2019-02-28 15:35:00,151.17,151.21,150.87,150.95,17548.0,151.17,151.21,150.87,150.95,17548.0
2019-02-28 15:40:00,150.95,150.97,150.84,150.91,12300.0,150.95,150.97,150.84,150.91,12300.0
2019-02-28 15:45:00,150.89,150.91,150.66,150.9,26828.0,150.89,150.91,150.66,150.9,26828.0
2019-02-28 15:50:00,150.9,150.95,150.71,150.76,20696.0,150.9,150.95,150.71,150.76,20696.0
2019-02-28 15:55:00,150.75,150.75,150.21,150.43,92407.0,150.75,150.75,150.21,150.43,92407.0
2019-03-01 09:30:00,152.49,153.95,152.49,153.41,70961.0,152.49,153.95,152.49,153.41,70961.0
2019-03-01 09:35:00,153.38,153.54,152.41,152.56,42679.0,153.38,153.54,152.41,152.56,42679.0
2019-03-01 09:40:00,152.56,152.65,151.49,151.49,25756.0,152.56,152.65,151.49,151.49,25756.0
2019-03-01 09:45:00,151.68,151.92,151.55,151.59,14297.0,151.68,151.92,151.55,151.59,14297.0
2019-03-01 09:50:00,151.65,152.12,151.65,151.93,14143.0,151.65,152.12,151.65,151.93,14143.0
2019-03-01 09:55:00,151.92,151.99,151.55,151.8,12723.0,151.92,151.99,151.55,151.8,12723.0
2019-03-01 10:00:00,151.75,151.81,151.53,151.74,9622.0,151.75,151.81,151.53,151.74,9622.0
2019-03-01 10:05:00,151.78,151.89,151.33,151.43,12317.0,151.78,151.89,151.33,151.43,12317.0
2019-03-01 10:10:00,151.47,151.47,150.69,150.74,10727.0,151.47,151.47,150.69,150.74,10727.0
2019-03-01 10:15:00,150.67,151.11,150.54,151.03,19202.0,150.67,151.11,150.54,151.03,19202.0
2019-03-01 10:20:00,151.02,151.29,151.0,151.03,10838.0,151.02,151.29,151.0,151.03,10838.0
2019-03-01 10:25:00,151.1,151.65,150.95,151.65,7170.0,151.1,151.65,150.95,151.65,7170.0
2019-03-01 10:30:00,151.7,152.07,151.59,151.99,15524.0,151.7,152.07,151.59,151.99,15524.0
2019-03-01 10:35:00,152.0,152.29,151.82,151.98,20644.0,152.0,152.29,151.82,151.98,20644.0
2019-03-01 10:40:00,152.0,152.02,151.62,151.7,13404.0,152.0,152.02,151.62,151.7,13404.0
2019-03-01 10:45:00,151.7,151.71,151.25,151.3,31837.0,151.7,151.71,151.25,151.3,31837.0
2019-03-01 10:50:00,151.29,151.69,151.2,151.55,52581.0,151.29,151.69,151.2,151.55,52581.0
2019-03-01 10:55:00,151.58,151.82,151.45,151.66,42738.0,151.58,151.82,151.45,151.66,42738.0
2019-03-01 11:00:00,151.69,151.84,151.32,151.65,22877.0,151.69,151.84,151.32,151.65,22877.0
2019-03-01 11:05:00,151.63,151.72,151.27,151.29,15102.0,151.63,151.72,151.27,151.29,15102.0
2019-03-01 11:10:00,151.32,151.39,151.13,151.39,16916.0,151.32,151.39,151.13,151.39,16916.0
2019-03-01 11:15:00,151.33,151.38,151.13,151.26,12334.0,151.33,151.38,151.13,151.26,12334.0
2019-03-01 11:20:00,151.2,151.32,151.12,151.32,11178.0,151.2,151.32,151.12,151.32,11178.0
2019-03-01 11:25:00,151.27,151.28,151.06,151.06,10477.0,151.27,151.28,151.06,151.06,10477.0
2019-03-01 11:30:00,151.09,151.31,150.77,150.86,12230.0,151.09,151.31,150.77,150.86,12230.0
2019-03-01 11:35:00,150.89,151.11,150.83,151.11,6892.0,150.89,151.11,150.83,151.11,6892.0
2019-03-01 11:40:00,151.03,151.03,150.61,150.75,13118.0,151.03,151.03,150.61,150.75,13118.0
2019-03-01 11:45:00,150.78,150.78,150.48,150.55,13326.0,150.78,150.78,150.48,150.55,13326.0
2019-03-01 11:50:00,150.5,150.59,150.19,150.36,11429.0,150.5,150.59,150.19,150.36,11429.0
2019-03-01 11:55:00,150.31,151.01,150.22,151.0,18905.0,150.31,151.01,150.22,151.0,18905.0
2019-03-01 12:00:00,150.94,151.29,150.9,151.28,39818.0,150.94,151.29,150.9,151.28,39818.0
2019-03-01 12:05:00,151.34,151.38,151.2,151.3,30531.0,151.34,151.38,151.2,151.3,30531.0
2019-03-01 12:10:00,151.32,151.83,151.25,151.77,8446.0,151.32,151.83,151.25,151.77,8446.0
2019-03-01 12:15:00,151.79,151.81,151.49,151.52,8402.0,151.79,151.81,151.49,151.52,8402.0
2019-03-01 12:20:00,151.59,151.79,151.54,151.74,3800.0,151.59,151.79,151.54,151.74,3800.0
2019-03-01 12:25:00,151.8,151.93,151.64,151.89,7860.0,151.8,151.93,151.64,151.89,7860.0
2019-03-01 12:30:00,151.9,152.07,151.83,151.89,9251.0,151.9,152.07,151.83,151.89,9251.0
2019-03-01 12:35:00,151.89,151.9,151.67,151.75,5480.0,151.89,151.9,151.67,151.75,5480.0
2019-03-01 12:40:00,151.75,151.88,151.66,151.87,4950.0,151.75,151.88,151.66,151.87,4950.0
2019-03-01 12:45:00,151.83,152.09,151.82,151.91,7407.0,151.83,152.09,151.82,151.91,7407.0
2019-03-01 12:50:00,151.96,152.17,151.88,151.91,17875.0,151.96,152.17,151.88,151.91,17875.0
2019-03-01 12:55:00,151.92,151.92,151.82,151.85,7184.0,151.92,151.92,151.82,151.85,7184.0
2019-03-01 13:00:00,151.84,151.9,151.73,151.8,8599.0,151.84,151.9,151.73,151.8,8599.0
2019-03-01 13:05:00,151.83,151.88,151.62,151.71,7775.0,151.83,151.88,151.62,151.71,7775.0
2019-03-01 13:10:00,151.69,151.9,151.54,151.83,12968.0,151.69,151.9,151.54,151.83,12968.0
2019-03-01 13:15:00,151.86,151.86,151.7,151.78,8572.0,151.86,151.86,151.7,151.78,8572.0
2019-03-01 13:20:00,151.73,151.73,151.62,151.62,3300.0,151.73,151.73,151.62,151.62,3300.0
2019-03-01 13:25:00,151.7,151.79,151.63,151.72,5310.0,151.7,151.79,151.63,151.72,5310.0
2019-03-01 13:30:00,151.73,151.88,151.68,151.79,6574.0,151.73,151.88,151.68,151.79,6574.0
2019-03-01 13:35:00,151.8,152.14,151.78,152.1,14318.0,151.8,152.14,151.78,152.1,14318.0
2019-03-01 13:40:00,152.12,152.3,152.05,152.09,5189.0,152.12,152.3,152.05,152.09,5189.0
2019-03-01 13:45:00,152.12,152.17,152.0,152.05,6494.0,152.12,152.17,152.0,152.05,6494.0
2019-03-01 13:50:00,152.07,152.11,151.91,151.95,4700.0,152.07,152.11,151.91,151.95,4700.0
2019-03-01 13:55:00,151.99,152.14,151.98,151.99,3800.0,151.99,152.14,151.98,151.99,3800.0
2019-03-01 14:00:00,152.06,152.12,151.98,152.0,3600.0,152.06,152.12,151.98,152.0,3600.0
2019-03-01 14:05:00,152.0,152.08,151.99,152.04,5000.0,152.0,152.08,151.99,152.04,5000.0
2019-03-01 14:10:00,152.04,152.07,151.9,151.92,15094.0,152.04,152.07,151.9,151.92,15094.0
2019-03-01 14:15:00,151.95,152.08,151.9,151.99,5081.0,151.95,152.08,151.9,151.99,5081.0
2019-03-01 14:20:00,152.03,152.15,152.0,152.14,9705.0,152.03,152.15,152.0,152.14,9705.0
2019-03-01 14:25:00,152.13,152.15,152.05,152.15,11419.0,152.13,152.15,152.05,152.15,11419.0
2019-03-01 14:30:00,152.13,152.15,151.99,152.0,13439.0,152.13,152.15,151.99,152.0,13439.0
2019-03-01 14:35:00,152.03,152.03,151.86,151.9,11807.0,152.03,152.03,151.86,151.9,11807.0
2019-03-01 14:40:00,151.87,151.95,151.83,151.94,5083.0,151.87,151.95,151.83,151.94,5083.0
2019-03-01 14:45:00,151.95,151.98,151.66,151.72,7608.0,151.95,151.98,151.66,151.72,7608.0
2019-03-01 14:50:00,151.73,151.89,151.58,151.84,10364.0,151.73,151.89,151.58,151.84,10364.0
2019-03-01 14:55:00,151.84,151.9,151.77,151.83,10269.0,151.84,151.9,151.77,151.83,10269.0
2019-03-01 15:00:00,151.78,151.78,151.66,151.72,5400.0,151.78,151.78,151.66,151.72,5400.0
2019-03-01 15:05:00,151.7,151.86,151.63,151.63,6412.0,151.7,151.86,151.63,151.63,6412.0
2019-03-01 15:10:00,151.64,151.74,151.55,151.59,6635.0,151.64,151.74,151.55,151.59,6635.0
2019-03-01 15:15:00,151.62,151.62,151.46,151.49,11397.0,151.62,151.62,151.46,151.49,11397.0
2019-03-01 15:20:00,151.42,151.48,151.06,151.16,28861.0,151.42,151.48,151.06,151.16,28861.0
2019-03-01 15:25:00,151.18,151.45,151.18,151.3,12381.0,151.18,151.45,151.18,151.3,12381.0
2019-03-01 15:30:00,151.29,151.43,151.19,151.2,20100.0,151.29,151.43,151.19,151.2,20100.0
2019-03-01 15:35:00,151.18,151.39,151.16,151.38,15620.0,151.18,151.39,151.16,151.38,15620.0
2019-03-01 15:40:00,151.37,151.54,151.28,151.53,15304.0,151.37,151.54,151.28,151.53,15304.0
2019-03-01 15:45:00,151.53,151.55,151.22,151.26,16892.0,151.53,151.55,151.22,151.26,16892.0
2019-03-01 15:50:00,151.26,151.3,151.11,151.17,23972.0,151.26,151.3,151.11,151.17,23972.0
2019-03-01 15:55:00,151.15,151.45,151.14,151.39,63920.0,151.15,151.45,151.14,151.39,63920.0
2019-03-04 09:30:00,152.1,152.89,152.1,152.34,23816.0,152.1,152.89,152.1,152.34,23816.0
2019-03-04 09:35:00,152.61,152.61,151.2,151.58,30212.0,152.61,152.61,151.2,151.58,30212.0
2019-03-04 09:40:00,151.59,151.97,151.48,151.75,10608.0,151.59,151.97,151.48,151.75,10608.0
2019-03-04 09:45:00,151.75,151.76,151.29,151.46,8253.0,151.75,151.76,151.29,151.46,8253.0
2019-03-04 09:50:00,151.37,151.6,150.94,151.21,16382.0,151.37,151.6,150.94,151.21,16382.0
2019-03-04 09:55:00,151.21,151.36,150.96,151.16,11857.0,151.21,151.36,150.96,151.16,11857.0
2019-03-04 10:00:00,151.11,151.16,150.63,150.72,12877.0,151.11,151.16,150.63,150.72,12877.0
2019-03-04 10:05:00,150.69,150.73,149.85,149.85,13839.0,150.69,150.73,149.85,149.85,13839.0
2019-03-04 10:10:00,149.91,149.96,149.52,149.68,11391.0,149.91,149.96,149.52,149.68,11391.0
2019-03-04 10:15:00,149.69,150.18,149.58,150.05,8600.0,149.69,150.18,149.58,150.05,8600.0
2019-03-04 10:20:00,150.1,150.4,150.1,150.35,12248.0,150.1,150.4,150.1,150.35,12248.0
2019-03-04 10:25:00,150.35,150.35,150.1,150.28,19858.0,150.35,150.35,150.1,150.28,19858.0
2019-03-04 10:30:00,150.26,150.26,149.94,150.03,4611.0,150.26,150.26,149.94,150.03,4611.0
2019-03-04 10:35:00,149.95,150.01,149.63,149.68,4250.0,149.95,150.01,149.63,149.68,4250.0
2019-03-04 10:40:00,149.65,149.72,149.34,149.5,31197.0,149.65,149.72,149.34,149.5,31197.0
2019-03-04 10:45:00,149.48,149.53,149.21,149.29,28525.0,149.48,149.53,149.21,149.29,28525.0
2019-03-04 10:50:00,149.34,149.4,149.03,149.08,21984.0,149.34,149.4,149.03,149.08,21984.0
2019-03-04 10:55:00,149.12,149.23,148.85,148.85,17375.0,149.12,149.23,148.85,148.85,17375.0
2019-03-04 11:00:00,148.81,148.97,148.41,148.52,42297.0,148.81,148.97,148.41,148.52,42297.0
2019-03-04 11:05:00,148.52,148.52,148.17,148.3,48609.0,148.52,148.52,148.17,148.3,48609.0
2019-03-04 11:10:00,148.3,148.75,148.3,148.54,6020.0,148.3,148.75,148.3,148.54,6020.0
2019-03-04 11:15:00,148.46,148.46,148.06,148.27,13416.0,148.46,148.46,148.06,148.27,13416.0
2019-03-04 11:20:00,148.35,148.38,147.68,147.68,26189.0,148.35,148.38,147.68,147.68,26189.0
2019-03-04 11:25:00,147.69,147.85,147.52,147.6,14029.0,147.69,147.85,147.52,147.6,14029.0
2019-03-04 11:30:00,147.67,147.8,146.83,147.11,18943.0,147.67,147.8,146.83,147.11,18943.0
2019-03-04 11:35:00,147.19,147.61,146.97,147.53,21098.0,147.19,147.61,146.97,147.53,21098.0
2019-03-04 11:40:00,147.52,147.58,147.03,147.03,8589.0,147.52,147.58,147.03,147.03,8589.0
2019-03-04 11:45:00,147.1,147.21,146.6,146.78,11861.0,147.1,147.21,146.6,146.78,11861.0
2019-03-04 11:50:00,146.8,146.93,146.61,146.78,11646.0,146.8,146.93,146.61,146.78,11646.0
2019-03-04 11:55:00,146.79,146.95,146.46,146.84,16923.0,146.79,146.95,146.46,146.84,16923.0
2019-03-04 12:00:00,146.88,147.3,146.78,147.25,11537.0,146.88,147.3,146.78,147.25,11537.0
2019-03-04 12:05:00,147.23,147.5,147.07,147.4,15559.0,147.23,147.5,147.07,147.4,15559.0
2019-03-04 12:10:00,147.4,147.4,146.85,146.85,19023.0,147.4,147.4,146.85,146.85,19023.0
2019-03-04 12:15:00,146.95,147.13,146.75,146.82,12344.0,146.95,147.13,146.75,146.82,12344.0
2019-03-04 12:20:00,146.77,146.95,146.69,146.74,12847.0,146.77,146.95,146.69,146.74,12847.0
2019-03-04 12:25:00,146.86,147.23,146.74,147.23,13818.0,146.86,147.23,146.74,147.23,13818.0
2019-03-04 12:30:00,147.23,147.6,147.2,147.53,9020.0,147.23,147.6,147.2,147.53,9020.0
2019-03-04 12:35:00,147.47,147.48,147.18,147.32,8754.0,147.47,147.48,147.18,147.32,8754.0
2019-03-04 12:40:00,147.25,147.27,146.84,146.89,11404.0,147.25,147.27,146.84,146.89,11404.0
2019-03-04 12:45:00,146.94,147.06,146.72,146.98,12578.0,146.94,147.06,146.72,146.98,12578.0
2019-03-04 12:50:00,146.98,147.2,146.94,146.97,14703.0,146.98,147.2,146.94,146.97,14703.0
2019-03-04 12:55:00,146.94,147.3,146.9,147.23,16539.0,146.94,147.3,146.9,147.23,16539.0
2019-03-04 13:00:00,147.26,147.26,147.05,147.06,6900.0,147.26,147.26,147.05,147.06,6900.0
2019-03-04 13:05:00,147.0,147.07,146.79,146.81,15389.0,147.0,147.07,146.79,146.81,15389.0
2019-03-04 13:10:00,146.86,147.11,146.86,147.05,2258.0,146.86,147.11,146.86,147.05,2258.0
2019-03-04 13:15:00,147.05,147.4,147.02,147.31,11220.0,147.05,147.4,147.02,147.31,11220.0
2019-03-04 13:20:00,147.34,147.6,147.34,147.6,7782.0,147.34,147.6,147.34,147.6,7782.0
2019-03-04 13:25:00,147.44,147.7,147.43,147.64,5367.0,147.44,147.7,147.43,147.64,5367.0
2019-03-04 13:30:00,147.7,147.7,147.38,147.38,4336.0,147.7,147.7,147.38,147.38,4336.0
2019-03-04 13:35:00,147.42,147.49,147.31,147.4,3400.0,147.42,147.49,147.31,147.4,3400.0
2019-03-04 13:40:00,147.39,147.71,147.38,147.62,4065.0,147.39,147.71,147.38,147.62,4065.0
2019-03-04 13:45:00,147.67,147.81,147.63,147.74,7666.0,147.67,147.81,147.63,147.74,7666.0
2019-03-04 13:50:00,147.73,147.89,147.65,147.83,5237.0,147.73,147.89,147.65,147.83,5237.0
2019-03-04 13:55:00,147.89,148.1,147.81,147.93,8769.0,147.89,148.1,147.81,147.93,8769.0
2019-03-04 14:00:00,147.96,147.96,147.7,147.74,5131.0,147.96,147.96,147.7,147.74,5131.0
2019-03-04 14:05:00,147.75,147.8,147.57,147.66,3699.0,147.75,147.8,147.57,147.66,3699.0
2019-03-04 14:10:00,147.61,147.7,147.44,147.6,9540.0,147.61,147.7,147.44,147.6,9540.0
2019-03-04 14:15:00,147.56,147.73,147.54,147.73,5184.0,147.56,147.73,147.54,147.73,5184.0
2019-03-04 14:20:00,147.74,147.9,147.7,147.85,6350.0,147.74,147.9,147.7,147.85,6350.0
2019-03-04 14:25:00,147.83,147.87,147.76,147.83,4413.0,147.83,147.87,147.76,147.83,4413.0
2019-03-04 14:30:00,147.89,147.89,147.61,147.67,11278.0,147.89,147.89,147.61,147.67,11278.0
2019-03-04 14:35:00,147.74,147.75,147.62,147.67,5231.0,147.74,147.75,147.62,147.67,5231.0
2019-03-04 14:40:00,147.7,147.91,147.7,147.84,3646.0,147.7,147.91,147.7,147.84,3646.0
2019-03-04 14:45:00,147.87,147.87,147.76,147.76,2400.0,147.87,147.87,147.76,147.76,2400.0
2019-03-04 14:50:00,147.8,148.12,147.76,147.9,5066.0,147.8,148.12,147.76,147.9,5066.0
2019-03-04 14:55:00,147.85,147.98,147.8,147.84,6913.0,147.85,147.98,147.8,147.84,6913.0
2019-03-04 15:00:00,147.9,147.9,147.67,147.75,5859.0,147.9,147.9,147.67,147.75,5859.0
2019-03-04 15:05:00,147.75,147.79,147.58,147.68,8523.0,147.75,147.79,147.58,147.68,8523.0
2019-03-04 15:10:00,147.65,147.82,147.65,147.68,3806.0,147.65,147.82,147.65,147.68,3806.0
2019-03-04 15:15:00,147.71,147.8,147.62,147.75,3201.0,147.71,147.8,147.62,147.75,3201.0
2019-03-04 15:20:00,147.72,147.79,147.63,147.63,5167.0,147.72,147.79,147.63,147.63,5167.0
2019-03-04 15:25:00,147.68,147.87,147.68,147.76,10111.0,147.68,147.87,147.68,147.76,10111.0
2019-03-04 15:30:00,147.79,147.96,147.66,147.74,12458.0,147.79,147.96,147.66,147.74,12458.0
2019-03-04 15:35:00,147.76,147.86,147.59,147.79,10581.0,147.76,147.86,147.59,147.79,10581.0
2019-03-04 15:40:00,147.8,147.91,147.7,147.91,12999.0,147.8,147.91,147.7,147.91,12999.0
2019-03-04 15:45:00,147.95,148.02,147.77,147.8,22294.0,147.95,148.02,147.77,147.8,22294.0
2019-03-04 15:50:00,147.81,147.92,147.76,147.9,24028.0,147.81,147.92,147.76,147.9,24028.0
2019-03-04 15:55:00,147.9,147.99,147.62,147.76,51189.0,147.9,147.99,147.62,147.76,51189.0
2019-03-05 09:30:00,148.07,148.77,148.07,148.77,14863.0,148.07,148.77,148.07,148.77,14863.0
2019-03-05 09:35:00,148.74,148.74,147.45,147.75,24513.0,148.74,148.74,147.45,147.75,24513.0
2019-03-05 09:40:00,147.69,148.11,147.49,148.06,16798.0,147.69,148.11,147.49,148.06,16798.0
2019-03-05 09:45:00,148.09,148.13,147.49,147.66,25623.0,148.09,148.13,147.49,147.66,25623.0
2019-03-05 09:50:00,147.64,147.88,147.55,147.88,8462.0,147.64,147.88,147.55,147.88,8462.0
2019-03-05 09:55:00,147.92,148.23,147.73,148.04,13856.0,147.92,148.23,147.73,148.04,13856.0
2019-03-05 10:00:00,148.12,149.08,147.92,149.08,31757.0,148.12,149.08,147.92,149.08,31757.0
2019-03-05 10:05:00,149.15,149.41,148.78,148.9,23198.0,149.15,149.41,148.78,148.9,23198.0
2019-03-05 10:10:00,148.83,148.88,148.5,148.54,10932.0,148.83,148.88,148.5,148.54,10932.0
2019-03-05 10:15:00,148.53,148.6,148.13,148.26,3419.0,148.53,148.6,148.13,148.26,3419.0
2019-03-05 10:20:00,148.32,148.89,148.27,148.81,9005.0,148.32,148.89,148.27,148.81,9005.0
2019-03-05 10:25:00,148.82,148.89,148.55,148.65,8800.0,148.82,148.89,148.55,148.65,8800.0
2019-03-05 10:30:00,148.73,148.93,148.65,148.77,5799.0,148.73,148.93,148.65,148.77,5799.0
2019-03-05 10:35:00,148.69,148.75,148.47,148.57,8249.0,148.69,148.75,148.47,148.57,8249.0
2019-03-05 10:40:00,148.65,149.21,148.65,149.21,7310.0,148.65,149.21,148.65,149.21,7310.0
2019-03-05 10:45:00,149.16,149.21,148.77,148.94,5302.0,149.16,149.21,148.77,148.94,5302.0
2019-03-05 10:50:00,148.99,149.17,148.77,148.81,14766.0,148.99,149.17,148.77,148.81,14766.0
2019-03-05 10:55:00,148.77,148.8,148.4,148.41,13241.0,148.77,148.8,148.4,148.41,13241.0
2019-03-05 11:00:00,148.46,148.64,148.26,148.61,7542.0,148.46,148.64,148.26,148.61,7542.0
2019-03-05 11:05:00,148.62,148.8,148.47,148.75,4891.0,148.62,148.8,148.47,148.75,4891.0
2019-03-05 11:10:00,148.75,148.81,148.47,148.59,9505.0,148.75,148.81,148.47,148.59,9505.0
2019-03-05 11:15:00,148.63,148.79,148.57,148.68,9084.0,148.63,148.79,148.57,148.68,9084.0
2019-03-05 11:20:00,148.7,148.81,148.6,148.79,6319.0,148.7,148.81,148.6,148.79,6319.0
2019-03-05 11:25:00,148.75,148.89,148.65,148.83,9355.0,148.75,148.89,148.65,148.83,9355.0
2019-03-05 11:30:00,148.88,149.07,148.86,148.94,5358.0,148.88,149.07,148.86,148.94,5358.0
2019-03-05 11:35:00,148.83,149.14,148.82,149.14,3635.0,148.83,149.14,148.82,149.14,3635.0
2019-03-05 11:40:00,149.14,149.33,149.02,149.31,10218.0,149.14,149.33,149.02,149.31,10218.0
2019-03-05 11:45:00,149.32,149.32,149.14,149.17,7439.0,149.32,149.32,149.14,149.17,7439.0
2019-03-05 11:50:00,149.19,149.31,149.07,149.07,5499.0,149.19,149.31,149.07,149.07,5499.0
2019-03-05 11:55:00,149.01,149.12,148.98,149.12,6005.0,149.01,149.12,148.98,149.12,6005.0
2019-03-05 12:00:00,149.17,149.21,149.06,149.06,1979.0,149.17,149.21,149.06,149.06,1979.0
2019-03-05 12:05:00,149.05,149.21,148.98,149.16,4069.0,149.05,149.21,148.98,149.16,4069.0
2019-03-05 12:10:00,149.1,149.18,149.04,149.14,4114.0,149.1,149.18,149.04,149.14,4114.0
2019-03-05 12:15:00,149.18,149.18,148.97,148.97,3566.0,149.18,149.18,148.97,148.97,3566.0
2019-03-05 12:20:00,148.88,149.25,148.88,149.23,4200.0,148.88,149.25,148.88,149.23,4200.0
2019-03-05 12:25:00,149.23,149.24,149.06,149.08,4509.0,149.23,149.24,149.06,149.08,4509.0
2019-03-05 12:30:00,149.03,149.15,148.95,148.96,4674.0,149.03,149.15,148.95,148.96,4674.0
2019-03-05 12:35:00,148.87,148.94,148.75,148.77,13492.0,148.87,148.94,148.75,148.77,13492.0
2019-03-05 12:40:00,148.78,148.89,148.64,148.88,22981.0,148.78,148.89,148.64,148.88,22981.0
2019-03-05 12:45:00,148.88,148.97,148.79,148.97,5564.0,148.88,148.97,148.79,148.97,5564.0
2019-03-05 12:50:00,148.94,149.17,148.91,149.17,6477.0,148.94,149.17,148.91,149.17,6477.0
2019-03-05 12:55:00,149.13,149.2,149.03,149.04,5869.0,149.13,149.2,149.03,149.04,5869.0
2019-03-05 13:00:00,149.06,149.17,148.91,149.17,6481.0,149.06,149.17,148.91,149.17,6481.0
2019-03-05 13:05:00,149.14,149.17,149.12,149.14,2708.0,149.14,149.17,149.12,149.14,2708.0
2019-03-05 13:10:00,149.1,149.16,149.0,149.04,4690.0,149.1,149.16,149.0,149.04,4690.0
2019-03-05 13:15:00,149.09,149.13,149.0,149.02,3675.0,149.09,149.13,149.0,149.02,3675.0
2019-03-05 13:20:00,149.01,149.01,148.9,148.9,3384.0,149.01,149.01,148.9,148.9,3384.0
2019-03-05 13:25:00,148.86,148.95,148.82,148.83,4830.0,148.86,148.95,148.82,148.83,4830.0
2019-03-05 13:30:00,148.82,148.85,148.75,148.8,3823.0,148.82,148.85,148.75,148.8,3823.0
2019-03-05 13:35:00,148.87,149.09,148.87,149.05,4094.0,148.87,149.09,148.87,149.05,4094.0
2019-03-05 13:40:00,149.01,149.04,148.92,149.04,5078.0,149.01,149.04,148.92,149.04,5078.0
2019-03-05 13:45:00,149.07,149.07,148.97,149.02,4751.0,149.07,149.07,148.97,149.02,4751.0
2019-03-05 13:50:00,148.99,149.12,148.99,149.08,2221.0,148.99,149.12,148.99,149.08,2221.0
2019-03-05 13:55:00,149.1,149.21,148.94,149.03,6142.0,149.1,149.21,148.94,149.03,6142.0
2019-03-05 14:00:00,149.03,149.15,149.0,149.13,3300.0,149.03,149.15,149.0,149.13,3300.0
2019-03-05 14:05:00,149.11,149.11,149.03,149.03,1379.0,149.11,149.11,149.03,149.03,1379.0
2019-03-05 14:10:00,149.07,149.11,149.02,149.02,4937.0,149.07,149.11,149.02,149.02,4937.0
2019-03-05 14:15:00,149.06,149.18,149.05,149.18,4050.0,149.06,149.18,149.05,149.18,4050.0
2019-03-05 14:20:00,149.19,149.34,149.14,149.33,7109.0,149.19,149.34,149.14,149.33,7109.0
2019-03-05 14:25:00,149.32,149.42,149.32,149.35,2467.0,149.32,149.42,149.32,149.35,2467.0
2019-03-05 14:30:00,149.32,149.43,149.29,149.4,3900.0,149.32,149.43,149.29,149.4,3900.0
2019-03-05 14:35:00,149.4,149.44,149.35,149.38,9108.0,149.4,149.44,149.35,149.38,9108.0
2019-03-05 14:40:00,149.47,149.58,149.44,149.5,5031.0,149.47,149.58,149.44,149.5,5031.0
2019-03-05 14:45:00,149.55,149.68,149.49,149.62,7890.0,149.55,149.68,149.49,149.62,7890.0
2019-03-05 14:50:00,149.61,149.65,149.52,149.6,3949.0,149.61,149.65,149.52,149.6,3949.0
2019-03-05 14:55:00,149.63,149.63,149.37,149.45,5503.0,149.63,149.63,149.37,149.45,5503.0
2019-03-05 15:00:00,149.38,149.45,149.24,149.27,3914.0,149.38,149.45,149.24,149.27,3914.0
2019-03-05 15:05:00,149.26,149.35,149.02,149.02,4397.0,149.26,149.35,149.02,149.02,4397.0
2019-03-05 15:10:00,149.1,149.18,149.06,149.1,3626.0,149.1,149.18,149.06,149.1,3626.0
2019-03-05 15:15:00,149.09,149.16,149.03,149.1,5017.0,149.09,149.16,149.03,149.1,5017.0
2019-03-05 15:20:00,149.15,149.21,149.15,149.2,2100.0,149.15,149.21,149.15,149.2,2100.0
2019-03-05 15:25:00,149.24,149.25,149.08,149.09,6100.0,149.24,149.25,149.08,149.09,6100.0
2019-03-05 15:30:00,149.09,149.11,149.0,149.08,5820.0,149.09,149.11,149.0,149.08,5820.0
2019-03-05 15:35:00,149.07,149.35,149.07,149.35,9064.0,149.07,149.35,149.07,149.35,9064.0
2019-03-05 15:40:00,149.33,149.35,149.2,149.3,12075.0,149.33,149.35,149.2,149.3,12075.0
2019-03-05 15:45:00,149.32,149.39,149.24,149.34,13907.0,149.32,149.39,149.24,149.34,13907.0
2019-03-05 15:50:00,149.3,149.34,149.05,149.13,21606.0,149.3,149.34,149.05,149.13,21606.0
2019-03-05 15:55:00,149.11,149.15,148.88,148.89,27542.0,149.11,149.15,148.88,148.89,27542.0
2019-03-06 09:30:00,149.6,150.23,149.29,149.79,32488.0,149.6,150.23,149.29,149.79,32488.0
2019-03-06 09:35:00,149.79,149.98,149.42,149.86,17222.0,149.79,149.98,149.42,149.86,17222.0
2019-03-06 09:40:00,149.63,149.8,149.05,149.15,8586.0,149.63,149.8,149.05,149.15,8586.0
2019-03-06 09:45:00,149.24,149.5,148.88,148.88,5374.0,149.24,149.5,148.88,148.88,5374.0
2019-03-06 09:50:00,148.88,149.15,148.79,148.87,7101.0,148.88,149.15,148.79,148.87,7101.0
2019-03-06 09:55:00,148.9,149.49,148.9,149.46,6664.0,148.9,149.49,148.9,149.46,6664.0
2019-03-06 10:00:00,149.53,149.64,149.13,149.13,6420.0,149.53,149.64,149.13,149.13,6420.0
2019-03-06 10:05:00,149.16,149.73,149.13,149.6,5100.0,149.16,149.73,149.13,149.6,5100.0
2019-03-06 10:10:00,149.65,149.65,149.25,149.39,5876.0,149.65,149.65,149.25,149.39,5876.0
2019-03-06 10:15:00,149.36,149.41,148.88,148.89,6400.0,149.36,149.41,148.88,148.89,6400.0
2019-03-06 10:20:00,148.76,148.79,148.35,148.38,3363.0,148.76,148.79,148.35,148.38,3363.0
2019-03-06 10:25:00,148.36,148.7,148.22,148.7,5652.0,148.36,148.7,148.22,148.7,5652.0
2019-03-06 10:30:00,148.7,148.71,148.23,148.3,16826.0,148.7,148.71,148.23,148.3,16826.0
2019-03-06 10:35:00,148.25,148.4,148.11,148.22,9550.0,148.25,148.4,148.11,148.22,9550.0
2019-03-06 10:40:00,148.14,148.17,147.91,148.03,11605.0,148.14,148.17,147.91,148.03,11605.0
2019-03-06 10:45:00,148.01,148.27,147.99,148.07,4867.0,148.01,148.27,147.99,148.07,4867.0
2019-03-06 10:50:00,148.16,148.31,148.14,148.3,5844.0,148.16,148.31,148.14,148.3,5844.0
2019-03-06 10:55:00,148.37,148.66,148.37,148.46,2626.0,148.37,148.66,148.37,148.46,2626.0
2019-03-06 11:00:00,148.45,148.72,148.3,148.72,7755.0,148.45,148.72,148.3,148.72,7755.0
2019-03-06 11:05:00,148.74,148.95,148.69,148.79,4591.0,148.74,148.95,148.69,148.79,4591.0
2019-03-06 11:10:00,148.72,148.74,148.48,148.48,2120.0,148.72,148.74,148.48,148.48,2120.0
2019-03-06 11:15:00,148.5,148.66,148.41,148.41,1883.0,148.5,148.66,148.41,148.41,1883.0
2019-03-06 11:20:00,148.41,148.47,148.15,148.32,13759.0,148.41,148.47,148.15,148.32,13759.0
2019-03-06 11:25:00,148.22,148.35,148.12,148.12,2201.0,148.22,148.35,148.12,148.12,2201.0
2019-03-06 11:30:00,148.15,148.23,147.94,148.18,11774.0,148.15,148.23,147.94,148.18,11774.0
2019-03-06 11:35:00,148.21,148.3,148.09,148.09,3482.0,148.21,148.3,148.09,148.09,3482.0
2019-03-06 11:40:00,148.0,148.04,147.66,147.79,6237.0,148.0,148.04,147.66,147.79,6237.0
2019-03-06 11:45:00,147.83,148.14,147.8,147.83,3841.0,147.83,148.14,147.8,147.83,3841.0
2019-03-06 11:50:00,147.83,147.91,147.73,147.88,8078.0,147.83,147.91,147.73,147.88,8078.0
2019-03-06 11:55:00,147.86,148.09,147.84,147.96,11342.0,147.86,148.09,147.84,147.96,11342.0
2019-03-06 12:00:00,147.94,148.09,147.82,148.06,5600.0,147.94,148.09,147.82,148.06,5600.0
2019-03-06 12:05:00,148.08,148.58,148.05,148.58,16212.0,148.08,148.58,148.05,148.58,16212.0
2019-03-06 12:10:00,148.56,148.68,148.42,148.43,12826.0,148.56,148.68,148.42,148.43,12826.0
2019-03-06 12:15:00,148.46,148.49,148.14,148.15,1800.0,148.46,148.49,148.14,148.15,1800.0
2019-03-06 12:20:00,148.1,148.29,148.03,148.04,5791.0,148.1,148.29,148.03,148.04,5791.0
2019-03-06 12:25:00,148.1,148.34,148.1,148.31,10453.0,148.1,148.34,148.1,148.31,10453.0
2019-03-06 12:30:00,148.28,148.6,148.28,148.6,12185.0,148.28,148.6,148.28,148.6,12185.0
2019-03-06 12:35:00,148.54,148.91,148.54,148.81,6915.0,148.54,148.91,148.54,148.81,6915.0
2019-03-06 12:40:00,148.81,148.86,148.76,148.76,2900.0,148.81,148.86,148.76,148.76,2900.0
2019-03-06 12:45:00,148.65,148.71,148.45,148.57,3088.0,148.65,148.71,148.45,148.57,3088.0
2019-03-06 12:50:00,148.62,148.66,148.44,148.48,4378.0,148.62,148.66,148.44,148.48,4378.0
2019-03-06 12:55:00,148.43,148.61,148.42,148.56,10467.0,148.43,148.61,148.42,148.56,10467.0
2019-03-06 13:00:00,148.6,148.69,148.38,148.38,8013.0,148.6,148.69,148.38,148.38,8013.0
2019-03-06 13:05:00,148.35,148.36,148.17,148.36,4805.0,148.35,148.36,148.17,148.36,4805.0
2019-03-06 13:10:00,148.38,148.46,148.22,148.46,5489.0,148.38,148.46,148.22,148.46,5489.0
2019-03-06 13:15:00,148.46,148.63,148.38,148.55,5900.0,148.46,148.63,148.38,148.55,5900.0
2019-03-06 13:20:00,148.56,148.57,148.36,148.46,9427.0,148.56,148.57,148.36,148.46,9427.0
2019-03-06 13:25:00,148.38,148.71,148.38,148.71,7379.0,148.38,148.71,148.38,148.71,7379.0
2019-03-06 13:30:00,148.75,149.02,148.75,149.02,3278.0,148.75,149.02,148.75,149.02,3278.0
2019-03-06 13:35:00,148.95,149.29,148.86,149.29,5388.0,148.95,149.29,148.86,149.29,5388.0
2019-03-06 13:40:00,149.35,149.35,149.13,149.13,1600.0,149.35,149.35,149.13,149.13,1600.0
2019-03-06 13:45:00,149.08,149.12,148.95,149.12,5801.0,149.08,149.12,148.95,149.12,5801.0
2019-03-06 13:50:00,149.13,149.19,149.04,149.16,3644.0,149.13,149.19,149.04,149.16,3644.0
2019-03-06 13:55:00,149.17,149.44,149.17,149.38,2700.0,149.17,149.44,149.17,149.38,2700.0
2019-03-06 14:00:00,149.35,149.53,149.28,149.53,5967.0,149.35,149.53,149.28,149.53,5967.0
2019-03-06 14:05:00,149.5,149.53,149.37,149.38,7431.0,149.5,149.53,149.37,149.38,7431.0
2019-03-06 14:10:00,149.39,149.57,149.29,149.42,7686.0,149.39,149.57,149.29,149.42,7686.0
2019-03-06 14:15:00,149.34,149.36,149.25,149.29,3899.0,149.34,149.36,149.25,149.29,3899.0
2019-03-06 14:20:00,149.23,149.51,149.23,149.43,6679.0,149.23,149.51,149.23,149.43,6679.0
2019-03-06 14:25:00,149.44,149.44,149.32,149.41,8038.0,149.44,149.44,149.32,149.41,8038.0
2019-03-06 14:30:00,149.42,149.5,149.14,149.26,8662.0,149.42,149.5,149.14,149.26,8662.0
2019-03-06 14:35:00,149.21,149.37,149.2,149.29,5572.0,149.21,149.37,149.2,149.29,5572.0
2019-03-06 14:40:00,149.25,149.35,149.25,149.25,2626.0,149.25,149.35,149.25,149.25,2626.0
2019-03-06 14:45:00,149.34,149.52,149.34,149.48,3337.0,149.34,149.52,149.34,149.48,3337.0
2019-03-06 14:50:00,149.47,149.53,149.24,149.33,4400.0,149.47,149.53,149.24,149.33,4400.0
2019-03-06 14:55:00,149.34,149.55,149.32,149.39,1945.0,149.34,149.55,149.32,149.39,1945.0
2019-03-06 15:00:00,149.29,149.46,149.21,149.25,3338.0,149.29,149.46,149.21,149.25,3338.0
2019-03-06 15:05:00,149.24,149.31,149.12,149.21,3599.0,149.24,149.31,149.12,149.21,3599.0
2019-03-06 15:10:00,149.18,149.22,149.01,149.03,8273.0,149.18,149.22,149.01,149.03,8273.0
2019-03-06 15:15:00,149.04,149.12,148.88,148.94,3400.0,149.04,149.12,148.88,148.94,3400.0
2019-03-06 15:20:00,148.95,148.98,148.81,148.82,5607.0,148.95,148.98,148.81,148.82,5607.0
2019-03-06 15:25:00,148.81,148.81,148.4,148.79,13641.0,148.81,148.81,148.4,148.79,13641.0
2019-03-06 15:30:00,148.84,149.14,148.84,149.14,8665.0,148.84,149.14,148.84,149.14,8665.0
2019-03-06 15:35:00,149.11,149.12,149.01,149.02,5530.0,149.11,149.12,149.01,149.02,5530.0
2019-03-06 15:40:00,149.02,149.13,148.95,149.12,9501.0,149.02,149.13,148.95,149.12,9501.0
2019-03-06 15:45:00,149.1,149.1,148.95,149.04,14372.0,149.1,149.1,148.95,149.04,14372.0
2019-03-06 15:50:00,149.03,149.31,149.03,149.2,23139.0,149.03,149.31,149.03,149.2,23139.0
2019-03-06 15:55:00,149.21,149.25,149.04,149.09,24521.0,149.21,149.25,149.04,149.09,24521.0
2019-03-07 09:30:00,148.37,148.48,148.0,148.33,14458.0,148.37,148.48,148.0,148.33,14458.0
2019-03-07 09:35:00,148.11,148.13,147.62,147.86,17649.0,148.11,148.13,147.62,147.86,17649.0
2019-03-07 09:40:00,147.84,148.19,147.64,147.64,20185.0,147.84,148.19,147.64,147.64,20185.0
2019-03-07 09:45:00,147.51,147.57,147.1,147.22,20043.0,147.51,147.57,147.1,147.22,20043.0
2019-03-07 09:50:00,147.23,147.47,147.0,147.47,7150.0,147.23,147.47,147.0,147.47,7150.0
2019-03-07 09:55:00,147.44,148.08,147.36,147.96,29660.0,147.44,148.08,147.36,147.96,29660.0
2019-03-07 10:00:00,147.99,148.65,147.99,148.51,42006.0,147.99,148.65,147.99,148.51,42006.0
2019-03-07 10:05:00,148.47,148.71,148.01,148.01,12594.0,148.47,148.71,148.01,148.01,12594.0
2019-03-07 10:10:00,148.12,148.12,147.19,147.54,29457.0,148.12,148.12,147.19,147.54,29457.0
2019-03-07 10:15:00,147.51,147.65,147.27,147.37,3600.0,147.51,147.65,147.27,147.37,3600.0
2019-03-07 10:20:00,147.23,147.29,146.97,147.12,21007.0,147.23,147.29,146.97,147.12,21007.0
2019-03-07 10:25:00,147.19,147.39,147.18,147.27,5068.0,147.19,147.39,147.18,147.27,5068.0
2019-03-07 10:30:00,147.37,147.37,146.87,146.87,17935.0,147.37,147.37,146.87,146.87,17935.0
2019-03-07 10:35:00,146.9,147.05,146.77,146.93,9895.0,146.9,147.05,146.77,146.93,9895.0
2019-03-07 10:40:00,146.93,146.94,146.41,146.48,13313.0,146.93,146.94,146.41,146.48,13313.0
2019-03-07 10:45:00,146.58,147.14,146.58,146.99,8519.0,146.58,147.14,146.58,146.99,8519.0
2019-03-07 10:50:00,146.95,147.46,146.94,147.41,21406.0,146.95,147.46,146.94,147.41,21406.0
2019-03-07 10:55:00,147.37,147.66,147.32,147.61,10291.0,147.37,147.66,147.32,147.61,10291.0
2019-03-07 11:00:00,147.56,147.83,147.39,147.53,4288.0,147.56,147.83,147.39,147.53,4288.0
2019-03-07 11:05:00,147.49,147.57,147.33,147.5,3764.0,147.49,147.57,147.33,147.5,3764.0
2019-03-07 11:10:00,147.48,147.68,147.47,147.68,4105.0,147.48,147.68,147.47,147.68,4105.0
2019-03-07 11:15:00,147.61,147.66,147.34,147.35,3815.0,147.61,147.66,147.34,147.35,3815.0
2019-03-07 11:20:00,147.46,147.69,147.32,147.69,10206.0,147.46,147.69,147.32,147.69,10206.0
2019-03-07 11:25:00,147.74,147.99,147.73,147.97,3814.0,147.74,147.99,147.73,147.97,3814.0
2019-03-07 11:30:00,147.99,148.41,147.99,148.31,10825.0,147.99,148.41,147.99,148.31,10825.0
2019-03-07 11:35:00,148.26,148.61,148.25,148.58,4562.0,148.26,148.61,148.25,148.58,4562.0
2019-03-07 11:40:00,148.45,148.75,148.44,148.66,5686.0,148.45,148.75,148.44,148.66,5686.0
2019-03-07 11:45:00,148.69,148.75,148.58,148.58,3637.0,148.69,148.75,148.58,148.58,3637.0
2019-03-07 11:50:00,148.67,148.69,148.41,148.42,6445.0,148.67,148.69,148.41,148.42,6445.0
2019-03-07 11:55:00,148.53,148.6,148.15,148.34,3600.0,148.53,148.6,148.15,148.34,3600.0
2019-03-07 12:00:00,148.33,148.5,148.25,148.4,13656.0,148.33,148.5,148.25,148.4,13656.0
2019-03-07 12:05:00,148.51,148.73,148.51,148.63,2200.0,148.51,148.73,148.51,148.63,2200.0
2019-03-07 12:10:00,148.61,148.69,148.44,148.52,2851.0,148.61,148.69,148.44,148.52,2851.0
2019-03-07 12:15:00,148.56,148.56,148.22,148.25,6320.0,148.56,148.56,148.22,148.25,6320.0
2019-03-07 12:20:00,148.26,148.44,148.22,148.4,7620.0,148.26,148.44,148.22,148.4,7620.0
2019-03-07 12:25:00,148.3,148.54,148.3,148.35,1760.0,148.3,148.54,148.3,148.35,1760.0
2019-03-07 12:30:00,148.42,148.45,148.16,148.34,2350.0,148.42,148.45,148.16,148.34,2350.0
2019-03-07 12:35:00,148.26,148.26,148.11,148.14,900.0,148.26,148.26,148.11,148.14,900.0
2019-03-07 12:40:00,148.19,148.25,148.08,148.25,2650.0,148.19,148.25,148.08,148.25,2650.0
2019-03-07 12:45:00,148.35,148.5,148.29,148.5,4879.0,148.35,148.5,148.29,148.5,4879.0
2019-03-07 12:50:00,148.58,148.92,148.53,148.88,32900.0,148.58,148.92,148.53,148.88,32900.0
2019-03-07 12:55:00,148.86,148.91,148.83,148.85,6100.0,148.86,148.91,148.83,148.85,6100.0
2019-03-07 13:00:00,148.83,148.88,148.77,148.77,2735.0,148.83,148.88,148.77,148.77,2735.0
2019-03-07 13:05:00,148.77,148.78,148.51,148.55,1682.0,148.77,148.78,148.51,148.55,1682.0
2019-03-07 13:10:00,148.53,148.68,148.51,148.58,4235.0,148.53,148.68,148.51,148.58,4235.0
2019-03-07 13:15:00,148.7,148.78,148.65,148.65,2000.0,148.7,148.78,148.65,148.65,2000.0
2019-03-07 13:20:00,148.63,148.63,148.44,148.44,3862.0,148.63,148.63,148.44,148.44,3862.0
2019-03-07 13:25:00,148.38,148.47,148.26,148.35,3810.0,148.38,148.47,148.26,148.35,3810.0
2019-03-07 13:30:00,148.35,148.35,148.18,148.18,1800.0,148.35,148.35,148.18,148.18,1800.0
2019-03-07 13:35:00,148.22,148.31,148.19,148.3,2300.0,148.22,148.31,148.19,148.3,2300.0
2019-03-07 13:40:00,148.38,148.56,148.27,148.55,3700.0,148.38,148.56,148.27,148.55,3700.0
2019-03-07 13:45:00,148.56,148.63,148.5,148.58,3510.0,148.56,148.63,148.5,148.58,3510.0
2019-03-07 13:50:00,148.64,148.64,148.41,148.42,2800.0,148.64,148.64,148.41,148.42,2800.0
2019-03-07 13:55:00,148.39,148.45,148.3,148.36,4600.0,148.39,148.45,148.3,148.36,4600.0
2019-03-07 14:00:00,148.4,148.55,148.38,148.47,2700.0,148.4,148.55,148.38,148.47,2700.0
2019-03-07 14:05:00,148.47,148.47,148.24,148.31,4300.0,148.47,148.47,148.24,148.31,4300.0
2019-03-07 14:10:00,148.26,148.3,148.09,148.12,5700.0,148.26,148.3,148.09,148.12,5700.0
2019-03-07 14:15:00,148.14,148.14,147.91,148.06,6600.0,148.14,148.14,147.91,148.06,6600.0
2019-03-07 14:20:00,148.08,148.38,148.08,148.32,6358.0,148.08,148.38,148.08,148.32,6358.0
2019-03-07 14:25:00,148.3,148.58,148.29,148.48,5667.0,148.3,148.58,148.29,148.48,5667.0
2019-03-07 14:30:00,148.52,148.53,148.26,148.4,6700.0,148.52,148.53,148.26,148.4,6700.0
2019-03-07 14:35:00,148.34,148.38,148.17,148.23,3820.0,148.34,148.38,148.17,148.23,3820.0
2019-03-07 14:40:00,148.27,148.37,148.19,148.34,4633.0,148.27,148.37,148.19,148.34,4633.0
2019-03-07 14:45:00,148.28,148.3,147.99,148.12,3114.0,148.28,148.3,147.99,148.12,3114.0
2019-03-07 14:50:00,148.06,148.14,147.84,148.03,6763.0,148.06,148.14,147.84,148.03,6763.0
2019-03-07 14:55:00,148.05,148.13,147.95,147.97,3800.0,148.05,148.13,147.95,147.97,3800.0
2019-03-07 15:00:00,147.98,148.09,147.9,147.92,7633.0,147.98,148.09,147.9,147.92,7633.0
2019-03-07 15:05:00,147.97,148.04,147.92,147.94,13666.0,147.97,148.04,147.92,147.94,13666.0
2019-03-07 15:10:00,147.94,147.94,147.81,147.82,30716.0,147.94,147.94,147.81,147.82,30716.0
2019-03-07 15:15:00,147.84,148.2,147.8,148.2,27581.0,147.84,148.2,147.8,148.2,27581.0
2019-03-07 15:20:00,148.19,148.3,148.13,148.21,9345.0,148.19,148.3,148.13,148.21,9345.0
2019-03-07 15:25:00,148.25,148.31,148.01,148.01,7592.0,148.25,148.31,148.01,148.01,7592.0
2019-03-07 15:30:00,148.03,148.24,148.03,148.15,8657.0,148.03,148.24,148.03,148.15,8657.0
2019-03-07 15:35:00,148.15,148.4,148.14,148.36,7830.0,148.15,148.4,148.14,148.36,7830.0
2019-03-07 15:40:00,148.34,148.36,148.03,148.03,12523.0,148.34,148.36,148.03,148.03,12523.0
2019-03-07 15:45:00,148.02,148.07,147.88,147.88,15787.0,148.02,148.07,147.88,147.88,15787.0
2019-03-07 15:50:00,147.88,147.88,147.4,147.59,26020.0,147.88,147.88,147.4,147.59,26020.0
2019-03-07 15:55:00,147.61,148.02,147.56,147.65,93182.0,147.61,148.02,147.56,147.65,93182.0
2019-03-08 09:30:00,146.01,146.63,143.6,144.54,63163.0,146.01,146.63,143.6,144.54,63163.0
2019-03-08 09:35:00,144.54,145.42,144.23,145.42,20009.0,144.54,145.42,144.23,145.42,20009.0
2019-03-08 09:40:00,145.22,145.33,144.44,144.91,28743.0,145.22,145.33,144.44,144.91,28743.0
2019-03-08 09:45:00,144.87,145.52,144.66,145.05,20110.0,144.87,145.52,144.66,145.05,20110.0
2019-03-08 09:50:00,145.02,145.02,144.01,144.25,33467.0,145.02,145.02,144.01,144.25,33467.0
2019-03-08 09:55:00,144.3,144.47,143.7,143.7,37666.0,144.3,144.47,143.7,143.7,37666.0
2019-03-08 10:00:00,143.76,143.95,143.5,143.84,21138.0,143.76,143.95,143.5,143.84,21138.0
2019-03-08 10:05:00,143.8,143.89,142.83,143.28,31088.0,143.8,143.89,142.83,143.28,31088.0
2019-03-08 10:10:00,143.14,143.84,143.12,143.69,20196.0,143.14,143.84,143.12,143.69,20196.0
2019-03-08 10:15:00,143.75,143.83,143.09,143.3,65652.0,143.75,143.83,143.09,143.3,65652.0
2019-03-08 10:20:00,143.3,143.84,143.26,143.6,4830.0,143.3,143.84,143.26,143.6,4830.0
2019-03-08 10:25:00,143.64,144.24,143.63,144.09,13994.0,143.64,144.24,143.63,144.09,13994.0
2019-03-08 10:30:00,144.09,144.2,143.75,143.86,19217.0,144.09,144.2,143.75,143.86,19217.0
2019-03-08 10:35:00,143.77,144.13,143.68,143.89,13986.0,143.77,144.13,143.68,143.89,13986.0
2019-03-08 10:40:00,143.84,144.44,143.77,144.36,19333.0,143.84,144.44,143.77,144.36,19333.0
2019-03-08 10:45:00,144.35,144.68,144.35,144.38,10507.0,144.35,144.68,144.35,144.38,10507.0
2019-03-08 10:50:00,144.42,144.46,144.17,144.18,10908.0,144.42,144.46,144.17,144.18,10908.0
2019-03-08 10:55:00,144.34,144.45,144.24,144.44,6699.0,144.34,144.45,144.24,144.44,6699.0
2019-03-08 11:00:00,144.34,144.51,144.19,144.33,18879.0,144.34,144.51,144.19,144.33,18879.0
2019-03-08 11:05:00,144.28,144.34,144.01,144.18,19017.0,144.28,144.34,144.01,144.18,19017.0
2019-03-08 11:10:00,144.2,144.34,144.08,144.2,9373.0,144.2,144.34,144.08,144.2,9373.0
2019-03-08 11:15:00,144.22,144.37,144.02,144.02,14518.0,144.22,144.37,144.02,144.02,14518.0
2019-03-08 11:20:00,144.13,144.13,143.9,144.06,20632.0,144.13,144.13,143.9,144.06,20632.0
2019-03-08 11:25:00,144.07,144.11,143.89,143.89,14536.0,144.07,144.11,143.89,143.89,14536.0
2019-03-08 11:30:00,143.89,144.01,143.78,143.87,13261.0,143.89,144.01,143.78,143.87,13261.0
2019-03-08 11:35:00,143.92,144.04,143.86,143.86,4100.0,143.92,144.04,143.86,143.86,4100.0
2019-03-08 11:40:00,143.86,143.92,143.74,143.9,6836.0,143.86,143.92,143.74,143.9,6836.0
2019-03-08 11:45:00,143.87,144.03,143.85,143.85,11283.0,143.87,144.03,143.85,143.85,11283.0
2019-03-08 11:50:00,143.79,143.99,143.63,143.92,5874.0,143.79,143.99,143.63,143.92,5874.0
2019-03-08 11:55:00,143.93,143.93,143.69,143.76,3496.0,143.93,143.93,143.69,143.76,3496.0
2019-03-08 12:00:00,143.62,143.81,143.59,143.59,6209.0,143.62,143.81,143.59,143.59,6209.0
2019-03-08 12:05:00,143.58,143.79,143.58,143.77,5800.0,143.58,143.79,143.58,143.77,5800.0
2019-03-08 12:10:00,143.76,143.89,143.56,143.89,5865.0,143.76,143.89,143.56,143.89,5865.0
2019-03-08 12:15:00,143.92,143.92,143.7,143.7,6010.0,143.92,143.92,143.7,143.7,6010.0
2019-03-08 12:20:00,143.75,143.79,143.61,143.77,7574.0,143.75,143.79,143.61,143.77,7574.0
2019-03-08 12:25:00,143.81,143.87,143.69,143.81,13863.0,143.81,143.87,143.69,143.81,13863.0
2019-03-08 12:30:00,143.8,143.83,143.66,143.75,16879.0,143.8,143.83,143.66,143.75,16879.0
2019-03-08 12:35:00,143.79,143.83,143.62,143.68,5935.0,143.79,143.83,143.62,143.68,5935.0
2019-03-08 12:40:00,143.6,143.62,143.38,143.38,8063.0,143.6,143.62,143.38,143.38,8063.0
2019-03-08 12:45:00,143.37,143.51,143.36,143.39,3482.0,143.37,143.51,143.36,143.39,3482.0
2019-03-08 12:50:00,143.42,143.42,143.1,143.28,5230.0,143.42,143.42,143.1,143.28,5230.0
2019-03-08 12:55:00,143.23,143.28,143.02,143.1,9019.0,143.23,143.28,143.02,143.1,9019.0
2019-03-08 13:00:00,143.02,143.2,143.01,143.06,10126.0,143.02,143.2,143.01,143.06,10126.0
2019-03-08 13:05:00,143.04,143.16,142.84,142.84,13021.0,143.04,143.16,142.84,142.84,13021.0
2019-03-08 13:10:00,142.92,143.05,142.87,142.9,9777.0,142.92,143.05,142.87,142.9,9777.0
2019-03-08 13:15:00,142.94,143.02,142.68,142.8,22468.0,142.94,143.02,142.68,142.8,22468.0
2019-03-08 13:20:00,142.89,142.91,142.61,142.81,8700.0,142.89,142.91,142.61,142.81,8700.0
2019-03-08 13:25:00,142.8,142.8,142.67,142.68,9566.0,142.8,142.8,142.67,142.68,9566.0
2019-03-08 13:30:00,142.68,142.84,142.38,142.57,29321.0,142.68,142.84,142.38,142.57,29321.0
2019-03-08 13:35:00,142.57,142.69,142.49,142.58,14053.0,142.57,142.69,142.49,142.58,14053.0
2019-03-08 13:40:00,142.64,142.68,142.45,142.45,17068.0,142.64,142.68,142.45,142.45,17068.0
2019-03-08 13:45:00,142.45,142.62,142.37,142.6,39644.0,142.45,142.62,142.37,142.6,39644.0
2019-03-08 13:50:00,142.58,142.62,142.16,142.22,18724.0,142.58,142.62,142.16,142.22,18724.0
2019-03-08 13:55:00,142.2,142.27,141.8,141.99,56036.0,142.2,142.27,141.8,141.99,56036.0
2019-03-08 14:00:00,142.0,142.03,141.78,141.97,23317.0,142.0,142.03,141.78,141.97,23317.0
2019-03-08 14:05:00,142.0,142.16,141.88,142.08,19851.0,142.0,142.16,141.88,142.08,19851.0
2019-03-08 14:10:00,142.01,142.4,141.96,142.39,63215.0,142.01,142.4,141.96,142.39,63215.0
2019-03-08 14:15:00,142.4,142.63,142.17,142.3,59220.0,142.4,142.63,142.17,142.3,59220.0
2019-03-08 14:20:00,142.31,142.49,142.21,142.4,52758.0,142.31,142.49,142.21,142.4,52758.0
2019-03-08 14:25:00,142.42,142.57,142.28,142.34,36033.0,142.42,142.57,142.28,142.34,36033.0
2019-03-08 14:30:00,142.38,142.48,142.22,142.23,51931.0,142.38,142.48,142.22,142.23,51931.0
2019-03-08 14:35:00,142.23,142.35,142.2,142.22,34302.0,142.23,142.35,142.2,142.22,34302.0
2019-03-08 14:40:00,142.22,142.35,142.19,142.3,23614.0,142.22,142.35,142.19,142.3,23614.0
2019-03-08 14:45:00,142.31,142.61,142.3,142.47,46875.0,142.31,142.61,142.3,142.47,46875.0
2019-03-08 14:50:00,142.53,142.94,142.52,142.78,40069.0,142.53,142.94,142.52,142.78,40069.0
2019-03-08 14:55:00,142.78,142.94,142.76,142.81,15692.0,142.78,142.94,142.76,142.81,15692.0
2019-03-08 15:00:00,142.81,142.81,142.65,142.7,12782.0,142.81,142.81,142.65,142.7,12782.0
2019-03-08 15:05:00,142.72,142.74,142.34,142.38,32398.0,142.72,142.74,142.34,142.38,32398.0
2019-03-08 15:10:00,142.35,142.35,141.86,142.2,36088.0,142.35,142.35,141.86,142.2,36088.0
2019-03-08 15:15:00,142.22,142.27,141.96,141.99,17668.0,142.22,142.27,141.96,141.99,17668.0
2019-03-08 15:20:00,142.01,142.05,141.78,141.82,29349.0,142.01,142.05,141.78,141.82,29349.0
2019-03-08 15:25:00,141.82,142.23,141.82,142.07,26001.0,141.82,142.23,141.82,142.07,26001.0
2019-03-08 15:30:00,142.04,142.53,141.92,142.47,44228.0,142.04,142.53,141.92,142.47,44228.0
2019-03-08 15:35:00,142.45,142.47,142.18,142.26,39073.0,142.45,142.47,142.18,142.26,39073.0
2019-03-08 15:40:00,142.31,143.02,142.29,142.84,33064.0,142.31,143.02,142.29,142.84,33064.0
2019-03-08 15:45:00,142.83,142.87,142.43,142.48,91920.0,142.83,142.87,142.43,142.48,91920.0
2019-03-08 15:50:00,142.5,142.73,142.5,142.65,48812.0,142.5,142.73,142.5,142.65,48812.0
2019-03-08 15:55:00,142.64,142.8,142.39,142.5,145927.0,142.64,142.8,142.39,142.5,145927.0
2019-03-11 09:30:00,143.0,143.2,142.35,142.88,32612.0,143.0,143.2,142.35,142.88,32612.0
2019-03-11 09:35:00,142.77,143.28,142.7,143.2,26365.0,142.77,143.28,142.7,143.2,26365.0
2019-03-11 09:40:00,143.27,144.0,143.22,143.89,20618.0,143.27,144.0,143.22,143.89,20618.0
2019-03-11 09:45:00,143.73,144.51,143.73,144.0,27216.0,143.73,144.51,143.73,144.0,27216.0
2019-03-11 09:50:00,143.95,144.19,143.49,143.49,37645.0,143.95,144.19,143.49,143.49,37645.0
2019-03-11 09:55:00,143.61,143.7,143.18,143.32,26493.0,143.61,143.7,143.18,143.32,26493.0
2019-03-11 10:00:00,143.43,144.07,143.26,144.0,32130.0,143.43,144.07,143.26,144.0,32130.0
2019-03-11 10:05:00,144.06,144.18,143.44,143.59,37614.0,144.06,144.18,143.44,143.59,37614.0
2019-03-11 10:10:00,143.67,143.87,143.41,143.82,7860.0,143.67,143.87,143.41,143.82,7860.0
2019-03-11 10:15:00,143.79,143.89,143.59,143.87,7166.0,143.79,143.89,143.59,143.87,7166.0
2019-03-11 10:20:00,143.78,144.01,143.78,143.92,30649.0,143.78,144.01,143.78,143.92,30649.0
2019-03-11 10:25:00,143.93,143.93,143.68,143.86,21891.0,143.93,143.93,143.68,143.86,21891.0
2019-03-11 10:30:00,143.9,143.97,143.71,143.9,11508.0,143.9,143.97,143.71,143.9,11508.0
2019-03-11 10:35:00,143.85,143.92,143.55,143.69,11353.0,143.85,143.92,143.55,143.69,11353.0
2019-03-11 10:40:00,143.67,143.93,143.63,143.86,16057.0,143.67,143.93,143.63,143.86,16057.0
2019-03-11 10:45:00,143.9,144.04,143.85,144.04,18198.0,143.9,144.04,143.85,144.04,18198.0
2019-03-11 10:50:00,143.98,144.02,143.73,143.81,14281.0,143.98,144.02,143.73,143.81,14281.0
2019-03-11 10:55:00,143.83,143.96,143.77,143.8,8315.0,143.83,143.96,143.77,143.8,8315.0
2019-03-11 11:00:00,143.77,144.15,143.73,144.13,36472.0,143.77,144.15,143.73,144.13,36472.0
2019-03-11 11:05:00,144.09,144.17,143.92,144.1,10372.0,144.09,144.17,143.92,144.1,10372.0
2019-03-11 11:10:00,144.11,144.21,143.97,144.04,22401.0,144.11,144.21,143.97,144.04,22401.0
2019-03-11 11:15:00,144.03,144.07,143.7,143.74,17486.0,144.03,144.07,143.7,143.74,17486.0
2019-03-11 11:20:00,143.78,143.97,143.6,143.97,11875.0,143.78,143.97,143.6,143.97,11875.0
2019-03-11 11:25:00,143.9,143.92,143.65,143.7,33218.0,143.9,143.92,143.65,143.7,33218.0
2019-03-11 11:30:00,143.68,143.9,143.5,143.84,19142.0,143.68,143.9,143.5,143.84,19142.0
2019-03-11 11:35:00,143.94,144.27,143.89,144.22,23000.0,143.94,144.27,143.89,144.22,23000.0
2019-03-11 11:40:00,144.25,144.37,144.13,144.18,27237.0,144.25,144.37,144.13,144.18,27237.0
2019-03-11 11:45:00,144.18,144.26,143.99,144.04,12012.0,144.18,144.26,143.99,144.04,12012.0
2019-03-11 11:50:00,144.04,144.12,143.9,143.97,16089.0,144.04,144.12,143.9,143.97,16089.0
2019-03-11 11:55:00,144.02,144.15,143.93,144.08,23834.0,144.02,144.15,143.93,144.08,23834.0
2019-03-11 12:00:00,144.12,144.32,144.05,144.29,55265.0,144.12,144.32,144.05,144.29,55265.0
2019-03-11 12:05:00,144.29,144.32,144.07,144.18,30690.0,144.29,144.32,144.07,144.18,30690.0
2019-03-11 12:10:00,144.16,144.22,144.06,144.15,30069.0,144.16,144.22,144.06,144.15,30069.0
2019-03-11 12:15:00,144.15,144.29,144.11,144.25,17008.0,144.15,144.29,144.11,144.25,17008.0
2019-03-11 12:20:00,144.25,144.37,144.22,144.34,16787.0,144.25,144.37,144.22,144.34,16787.0
2019-03-11 12:25:00,144.37,144.69,144.33,144.65,14680.0,144.37,144.69,144.33,144.65,14680.0
2019-03-11 12:30:00,144.66,144.71,144.54,144.71,16710.0,144.66,144.71,144.54,144.71,16710.0
2019-03-11 12:35:00,144.7,144.72,144.57,144.59,14476.0,144.7,144.72,144.57,144.59,14476.0
2019-03-11 12:40:00,144.63,144.75,144.61,144.67,14707.0,144.63,144.75,144.61,144.67,14707.0
2019-03-11 12:45:00,144.67,144.75,144.46,144.55,14493.0,144.67,144.75,144.46,144.55,14493.0
2019-03-11 12:50:00,144.52,144.68,144.43,144.43,15062.0,144.52,144.68,144.43,144.43,15062.0
2019-03-11 12:55:00,144.47,144.52,144.4,144.4,8055.0,144.47,144.52,144.4,144.4,8055.0
2019-03-11 13:00:00,144.44,144.44,144.23,144.34,9191.0,144.44,144.44,144.23,144.34,9191.0
2019-03-11 13:05:00,144.38,144.53,144.38,144.46,10858.0,144.38,144.53,144.38,144.46,10858.0
2019-03-11 13:10:00,144.44,144.57,144.43,144.52,19979.0,144.44,144.57,144.43,144.52,19979.0
2019-03-11 13:15:00,144.54,144.67,144.48,144.56,14951.0,144.54,144.67,144.48,144.56,14951.0
2019-03-11 13:20:00,144.56,144.59,144.35,144.39,19214.0,144.56,144.59,144.35,144.39,19214.0
2019-03-11 13:25:00,144.4,144.53,144.37,144.5,15696.0,144.4,144.53,144.37,144.5,15696.0
2019-03-11 13:30:00,144.54,144.56,144.41,144.42,21873.0,144.54,144.56,144.41,144.42,21873.0
2019-03-11 13:35:00,144.45,144.67,144.45,144.62,25267.0,144.45,144.67,144.45,144.62,25267.0
2019-03-11 13:40:00,144.61,144.69,144.59,144.69,11349.0,144.61,144.69,144.59,144.69,11349.0
2019-03-11 13:45:00,144.59,144.72,144.59,144.72,4385.0,144.59,144.72,144.59,144.72,4385.0
2019-03-11 13:50:00,144.72,144.78,144.6,144.61,8884.0,144.72,144.78,144.6,144.61,8884.0
2019-03-11 13:55:00,144.61,144.75,144.61,144.73,10151.0,144.61,144.75,144.61,144.73,10151.0
2019-03-11 14:00:00,144.73,144.74,144.52,144.65,16543.0,144.73,144.74,144.52,144.65,16543.0
2019-03-11 14:05:00,144.66,144.66,144.56,144.61,8033.0,144.66,144.66,144.56,144.61,8033.0
2019-03-11 14:10:00,144.58,144.67,144.51,144.67,11520.0,144.58,144.67,144.51,144.67,11520.0
2019-03-11 14:15:00,144.66,144.73,144.61,144.69,8576.0,144.66,144.73,144.61,144.69,8576.0
2019-03-11 14:20:00,144.72,144.84,144.71,144.76,12614.0,144.72,144.84,144.71,144.76,12614.0
2019-03-11 14:25:00,144.78,144.78,144.68,144.72,10265.0,144.78,144.78,144.68,144.72,10265.0
2019-03-11 14:30:00,144.72,144.83,144.67,144.76,26750.0,144.72,144.83,144.67,144.76,26750.0
2019-03-11 14:35:00,144.74,144.8,144.57,144.73,33524.0,144.74,144.8,144.57,144.73,33524.0
2019-03-11 14:40:00,144.69,144.88,144.67,144.88,24599.0,144.69,144.88,144.67,144.88,24599.0
2019-03-11 14:45:00,144.88,144.98,144.75,144.9,22216.0,144.88,144.98,144.75,144.9,22216.0
2019-03-11 14:50:00,144.9,145.28,144.9,145.13,41450.0,144.9,145.28,144.9,145.13,41450.0
2019-03-11 14:55:00,145.1,145.15,145.04,145.1,27650.0,145.1,145.15,145.04,145.1,27650.0
2019-03-11 15:00:00,145.08,145.11,144.94,145.07,24031.0,145.08,145.11,144.94,145.07,24031.0
2019-03-11 15:05:00,145.09,145.22,145.04,145.21,39564.0,145.09,145.22,145.04,145.21,39564.0
2019-03-11 15:10:00,145.21,145.25,145.08,145.19,20074.0,145.21,145.25,145.08,145.19,20074.0
2019-03-11 15:15:00,145.19,145.32,145.14,145.32,28965.0,145.19,145.32,145.14,145.32,28965.0
2019-03-11 15:20:00,145.32,145.47,145.24,145.42,33607.0,145.32,145.47,145.24,145.42,33607.0
2019-03-11 15:25:00,145.4,145.5,145.33,145.4,34416.0,145.4,145.5,145.33,145.4,34416.0
2019-03-11 15:30:00,145.41,145.48,145.37,145.44,21727.0,145.41,145.48,145.37,145.44,21727.0
2019-03-11 15:35:00,145.45,145.54,145.4,145.43,37287.0,145.45,145.54,145.4,145.43,37287.0
2019-03-11 15:40:00,145.43,145.43,145.27,145.3,19886.0,145.43,145.43,145.27,145.3,19886.0
2019-03-11 15:45:00,145.32,145.53,145.31,145.48,24576.0,145.32,145.53,145.31,145.48,24576.0
2019-03-11 15:50:00,145.5,145.54,145.12,145.27,32777.0,145.5,145.54,145.12,145.27,32777.0
2019-03-11 15:55:00,145.27,145.43,145.18,145.33,55868.0,145.27,145.43,145.18,145.33,55868.0
2019-03-12 09:30:00,145.28,145.85,144.71,145.49,20976.0,145.28,145.85,144.71,145.49,20976.0
2019-03-12 09:35:00,145.03,145.75,145.03,145.18,12055.0,145.03,145.75,145.03,145.18,12055.0
2019-03-12 09:40:00,145.2,145.6,144.98,144.98,10403.0,145.2,145.6,144.98,144.98,10403.0
2019-03-12 09:45:00,144.98,145.27,144.76,144.85,15986.0,144.98,145.27,144.76,144.85,15986.0
2019-03-12 09:50:00,145.16,145.19,144.91,145.05,5279.0,145.16,145.19,144.91,145.05,5279.0
2019-03-12 09:55:00,145.1,145.17,144.9,145.17,16810.0,145.1,145.17,144.9,145.17,16810.0
2019-03-12 10:00:00,145.17,145.26,144.55,144.73,10941.0,145.17,145.26,144.55,144.73,10941.0
2019-03-12 10:05:00,144.64,144.69,144.11,144.31,15499.0,144.64,144.69,144.11,144.31,15499.0
2019-03-12 10:10:00,144.31,144.32,143.85,144.02,7021.0,144.31,144.32,143.85,144.02,7021.0
2019-03-12 10:15:00,144.05,144.07,143.65,144.06,8379.0,144.05,144.07,143.65,144.06,8379.0
2019-03-12 10:20:00,144.05,144.07,143.5,143.64,13244.0,144.05,144.07,143.5,143.64,13244.0
2019-03-12 10:25:00,143.56,143.91,143.56,143.69,5300.0,143.56,143.91,143.56,143.69,5300.0
2019-03-12 10:30:00,143.76,143.95,143.74,143.84,8155.0,143.76,143.95,143.74,143.84,8155.0
2019-03-12 10:35:00,143.77,143.93,143.54,143.75,7769.0,143.77,143.93,143.54,143.75,7769.0
2019-03-12 10:40:00,143.7,143.75,143.4,143.46,10449.0,143.7,143.75,143.4,143.46,10449.0
2019-03-12 10:45:00,143.46,143.53,143.29,143.34,6955.0,143.46,143.53,143.29,143.34,6955.0
2019-03-12 10:50:00,143.37,143.42,143.11,143.42,28122.0,143.37,143.42,143.11,143.42,28122.0
2019-03-12 10:55:00,143.42,143.45,143.15,143.35,29145.0,143.42,143.45,143.15,143.35,29145.0
2019-03-12 11:00:00,143.41,143.41,142.88,142.92,17311.0,143.41,143.41,142.88,142.92,17311.0
2019-03-12 11:05:00,143.0,143.16,142.9,143.05,7390.0,143.0,143.16,142.9,143.05,7390.0
2019-03-12 11:10:00,143.09,143.15,142.69,142.69,17045.0,143.09,143.15,142.69,142.69,17045.0
2019-03-12 11:15:00,142.69,143.24,142.67,143.24,23053.0,142.69,143.24,142.67,143.24,23053.0
2019-03-12 11:20:00,143.2,143.28,143.06,143.09,47096.0,143.2,143.28,143.06,143.09,47096.0
2019-03-12 11:25:00,143.12,143.24,142.89,143.13,56498.0,143.12,143.24,142.89,143.13,56498.0
2019-03-12 11:30:00,143.2,143.82,143.11,143.73,33938.0,143.2,143.82,143.11,143.73,33938.0
2019-03-12 11:35:00,143.72,144.01,143.72,143.93,16510.0,143.72,144.01,143.72,143.93,16510.0
2019-03-12 11:40:00,143.91,144.13,143.86,144.04,8715.0,143.91,144.13,143.86,144.04,8715.0
2019-03-12 11:45:00,144.01,144.11,143.7,143.79,24015.0,144.01,144.11,143.7,143.79,24015.0
2019-03-12 11:50:00,143.78,143.78,143.39,143.72,12926.0,143.78,143.78,143.39,143.72,12926.0
2019-03-12 11:55:00,143.85,143.95,143.57,143.86,13961.0,143.85,143.95,143.57,143.86,13961.0
2019-03-12 12:00:00,143.86,144.01,143.51,143.8,16638.0,143.86,144.01,143.51,143.8,16638.0
2019-03-12 12:05:00,143.8,143.9,143.67,143.81,11410.0,143.8,143.9,143.67,143.81,11410.0
2019-03-12 12:10:00,143.91,144.0,143.74,143.99,10221.0,143.91,144.0,143.74,143.99,10221.0
2019-03-12 12:15:00,144.0,144.29,143.93,144.2,19925.0,144.0,144.29,143.93,144.2,19925.0
2019-03-12 12:20:00,144.22,144.68,144.11,144.44,52334.0,144.22,144.68,144.11,144.44,52334.0
2019-03-12 12:25:00,144.26,144.67,144.26,144.64,31635.0,144.26,144.67,144.26,144.64,31635.0
2019-03-12 12:30:00,144.56,144.8,144.47,144.69,32712.0,144.56,144.8,144.47,144.69,32712.0
2019-03-12 12:35:00,144.62,144.74,144.54,144.62,4271.0,144.62,144.74,144.54,144.62,4271.0
2019-03-12 12:40:00,144.7,144.86,144.64,144.72,8701.0,144.7,144.86,144.64,144.72,8701.0
2019-03-12 12:45:00,144.77,145.0,144.67,144.9,30729.0,144.77,145.0,144.67,144.9,30729.0
2019-03-12 12:50:00,144.85,144.99,144.6,144.99,26110.0,144.85,144.99,144.6,144.99,26110.0
2019-03-12 12:55:00,144.92,145.23,144.79,145.11,14596.0,144.92,145.23,144.79,145.11,14596.0
2019-03-12 13:00:00,145.05,145.21,144.88,144.99,16190.0,145.05,145.21,144.88,144.99,16190.0
2019-03-12 13:05:00,145.08,145.24,144.91,145.14,14350.0,145.08,145.24,144.91,145.14,14350.0
2019-03-12 13:10:00,145.09,145.19,144.95,144.95,4700.0,145.09,145.19,144.95,144.95,4700.0
2019-03-12 13:15:00,145.0,145.17,144.96,145.1,3633.0,145.0,145.17,144.96,145.1,3633.0
2019-03-12 13:20:00,145.09,145.35,145.09,145.3,11995.0,145.09,145.35,145.09,145.3,11995.0
2019-03-12 13:25:00,145.32,145.46,145.24,145.39,9644.0,145.32,145.46,145.24,145.39,9644.0
2019-03-12 13:30:00,145.36,145.4,145.2,145.38,3450.0,145.36,145.4,145.2,145.38,3450.0
2019-03-12 13:35:00,145.33,145.4,145.3,145.36,5910.0,145.33,145.4,145.3,145.36,5910.0
2019-03-12 13:40:00,145.39,145.56,145.31,145.51,8964.0,145.39,145.56,145.31,145.51,8964.0
2019-03-12 13:45:00,145.5,145.6,145.48,145.48,2716.0,145.5,145.6,145.48,145.48,2716.0
2019-03-12 13:50:00,145.44,145.61,145.44,145.61,5096.0,145.44,145.61,145.44,145.61,5096.0
2019-03-12 13:55:00,145.62,145.64,145.54,145.59,17495.0,145.62,145.64,145.54,145.59,17495.0
2019-03-12 14:00:00,145.65,145.83,145.62,145.78,19867.0,145.65,145.83,145.62,145.78,19867.0
2019-03-12 14:05:00,145.76,145.94,145.75,145.94,7552.0,145.76,145.94,145.75,145.94,7552.0
2019-03-12 14:10:00,145.95,146.06,145.92,145.97,8778.0,145.95,146.06,145.92,145.97,8778.0
2019-03-12 14:15:00,145.94,146.0,145.91,145.94,4326.0,145.94,146.0,145.91,145.94,4326.0
2019-03-12 14:20:00,145.94,145.94,145.73,145.74,9165.0,145.94,145.94,145.73,145.74,9165.0
2019-03-12 14:25:00,145.74,145.8,145.63,145.66,3850.0,145.74,145.8,145.63,145.66,3850.0
2019-03-12 14:30:00,145.71,145.75,145.61,145.75,5750.0,145.71,145.75,145.61,145.75,5750.0
2019-03-12 14:35:00,145.72,146.0,145.67,145.85,20747.0,145.72,146.0,145.67,145.85,20747.0
2019-03-12 14:40:00,145.82,145.83,145.7,145.79,5605.0,145.82,145.83,145.7,145.79,5605.0
2019-03-12 14:45:00,145.75,145.9,145.71,145.77,25049.0,145.75,145.9,145.71,145.77,25049.0
2019-03-12 14:50:00,145.77,145.86,145.65,145.74,20938.0,145.77,145.86,145.65,145.74,20938.0
2019-03-12 14:55:00,145.72,145.81,145.55,145.55,17794.0,145.72,145.81,145.55,145.55,17794.0
2019-03-12 15:00:00,145.51,145.59,145.43,145.43,16181.0,145.51,145.59,145.43,145.43,16181.0
2019-03-12 15:05:00,145.43,145.49,145.33,145.43,23450.0,145.43,145.49,145.33,145.43,23450.0
2019-03-12 15:10:00,145.45,145.46,145.13,145.25,42431.0,145.45,145.46,145.13,145.25,42431.0
2019-03-12 15:15:00,145.23,145.28,145.03,145.21,24154.0,145.23,145.28,145.03,145.21,24154.0
2019-03-12 15:20:00,145.18,145.32,144.98,145.32,35446.0,145.18,145.32,144.98,145.32,35446.0
2019-03-12 15:25:00,145.29,145.35,145.15,145.19,25076.0,145.29,145.35,145.15,145.19,25076.0
2019-03-12 15:30:00,145.17,145.28,145.12,145.25,35953.0,145.17,145.28,145.12,145.25,35953.0
2019-03-12 15:35:00,145.3,145.31,145.14,145.27,13607.0,145.3,145.31,145.14,145.27,13607.0
2019-03-12 15:40:00,145.23,145.67,145.18,145.64,39535.0,145.23,145.67,145.18,145.64,39535.0
2019-03-12 15:45:00,145.67,145.84,145.65,145.69,37202.0,145.67,145.84,145.65,145.69,37202.0
2019-03-12 15:50:00,145.67,145.73,145.5,145.53,34052.0,145.67,145.73,145.5,145.53,34052.0
2019-03-12 15:55:00,145.57,145.8,145.52,145.8,74151.0,145.57,145.8,145.52,145.8,74151.0
2019-03-13 09:30:00,146.15,146.81,146.14,146.81,28807.0,146.15,146.81,146.14,146.81,28807.0
2019-03-13 09:35:00,146.7,146.79,146.0,146.66,11422.0,146.7,146.79,146.0,146.66,11422.0
2019-03-13 09:40:00,146.48,146.98,146.48,146.98,10947.0,146.48,146.98,146.48,146.98,10947.0
2019-03-13 09:45:00,146.78,147.12,146.78,146.92,35266.0,146.78,147.12,146.78,146.92,35266.0
2019-03-13 09:50:00,146.87,146.97,146.48,146.84,16582.0,146.87,146.97,146.48,146.84,16582.0
2019-03-13 09:55:00,146.95,147.1,146.75,146.75,13417.0,146.95,147.1,146.75,146.75,13417.0
2019-03-13 10:00:00,146.8,147.26,146.71,147.18,13772.0,146.8,147.26,146.71,147.18,13772.0
2019-03-13 10:05:00,147.06,147.28,146.98,147.05,13424.0,147.06,147.28,146.98,147.05,13424.0
2019-03-13 10:10:00,147.14,147.15,146.94,146.97,4766.0,147.14,147.15,146.94,146.97,4766.0
2019-03-13 10:15:00,146.96,147.03,146.91,146.96,5021.0,146.96,147.03,146.91,146.96,5021.0
2019-03-13 10:20:00,146.94,146.98,146.54,146.55,5313.0,146.94,146.98,146.54,146.55,5313.0
2019-03-13 10:25:00,146.61,146.78,146.44,146.47,13189.0,146.61,146.78,146.44,146.47,13189.0
2019-03-13 10:30:00,146.53,146.55,146.44,146.44,16921.0,146.53,146.55,146.44,146.44,16921.0
2019-03-13 10:35:00,146.46,146.62,146.2,146.62,30046.0,146.46,146.62,146.2,146.62,30046.0
2019-03-13 10:40:00,146.63,146.72,146.56,146.56,4836.0,146.63,146.72,146.56,146.56,4836.0
2019-03-13 10:45:00,146.61,146.79,146.56,146.65,4402.0,146.61,146.79,146.56,146.65,4402.0
2019-03-13 10:50:00,146.75,146.9,146.62,146.9,2500.0,146.75,146.9,146.62,146.9,2500.0
2019-03-13 10:55:00,146.93,146.96,146.63,146.83,4614.0,146.93,146.96,146.63,146.83,4614.0
2019-03-13 11:00:00,146.86,147.19,146.86,147.07,5275.0,146.86,147.19,146.86,147.07,5275.0
2019-03-13 11:05:00,147.03,147.19,146.96,147.19,1100.0,147.03,147.19,146.96,147.19,1100.0
2019-03-13 11:10:00,147.11,147.38,147.1,147.33,11115.0,147.11,147.38,147.1,147.33,11115.0
2019-03-13 11:15:00,147.22,147.59,147.22,147.59,8549.0,147.22,147.59,147.22,147.59,8549.0
2019-03-13 11:20:00,147.62,147.71,147.45,147.45,18028.0,147.62,147.71,147.45,147.45,18028.0
2019-03-13 11:25:00,147.53,147.54,147.25,147.34,17917.0,147.53,147.54,147.25,147.34,17917.0
2019-03-13 11:30:00,147.37,147.47,147.15,147.17,14313.0,147.37,147.47,147.15,147.17,14313.0
2019-03-13 11:35:00,147.1,147.33,147.06,147.22,5942.0,147.1,147.33,147.06,147.22,5942.0
2019-03-13 11:40:00,147.2,147.23,147.01,147.09,10142.0,147.2,147.23,147.01,147.09,10142.0
2019-03-13 11:45:00,147.1,147.17,146.94,146.94,14147.0,147.1,147.17,146.94,146.94,14147.0
2019-03-13 11:50:00,146.88,146.96,146.74,146.78,2951.0,146.88,146.96,146.74,146.78,2951.0
2019-03-13 11:55:00,146.89,146.98,146.68,146.8,5391.0,146.89,146.98,146.68,146.8,5391.0
2019-03-13 12:00:00,146.76,147.0,146.76,146.94,2300.0,146.76,147.0,146.76,146.94,2300.0
2019-03-13 12:05:00,147.0,147.07,146.95,146.98,5155.0,147.0,147.07,146.95,146.98,5155.0
2019-03-13 12:10:00,147.03,147.05,146.91,147.0,2000.0,147.03,147.05,146.91,147.0,2000.0
2019-03-13 12:15:00,147.04,147.07,146.81,146.83,6100.0,147.04,147.07,146.81,146.83,6100.0
2019-03-13 12:20:00,146.87,146.88,146.72,146.78,5020.0,146.87,146.88,146.72,146.78,5020.0
2019-03-13 12:25:00,146.78,146.83,146.66,146.66,3520.0,146.78,146.83,146.66,146.66,3520.0
2019-03-13 12:30:00,146.66,146.7,146.54,146.54,2895.0,146.66,146.7,146.54,146.54,2895.0
2019-03-13 12:35:00,146.55,146.61,146.43,146.54,7255.0,146.55,146.61,146.43,146.54,7255.0
2019-03-13 12:40:00,146.53,146.61,146.51,146.53,8107.0,146.53,146.61,146.51,146.53,8107.0
2019-03-13 12:45:00,146.53,146.59,146.48,146.5,6397.0,146.53,146.59,146.48,146.5,6397.0
2019-03-13 12:50:00,146.53,146.6,146.42,146.44,2740.0,146.53,146.6,146.42,146.44,2740.0
2019-03-13 12:55:00,146.37,146.44,146.33,146.41,8477.0,146.37,146.44,146.33,146.41,8477.0
2019-03-13 13:00:00,146.41,146.46,146.26,146.29,8262.0,146.41,146.46,146.26,146.29,8262.0
2019-03-13 13:05:00,146.24,146.42,146.23,146.32,12982.0,146.24,146.42,146.23,146.32,12982.0
2019-03-13 13:10:00,146.34,146.53,146.33,146.42,4531.0,146.34,146.53,146.33,146.42,4531.0
2019-03-13 13:15:00,146.47,146.6,146.46,146.59,1550.0,146.47,146.6,146.46,146.59,1550.0
2019-03-13 13:20:00,146.56,146.66,146.51,146.55,10850.0,146.56,146.66,146.51,146.55,10850.0
2019-03-13 13:25:00,146.53,146.63,146.46,146.52,3400.0,146.53,146.63,146.46,146.52,3400.0
2019-03-13 13:30:00,146.48,146.58,146.45,146.47,1800.0,146.48,146.58,146.45,146.47,1800.0
2019-03-13 13:35:00,146.47,146.54,146.45,146.52,2900.0,146.47,146.54,146.45,146.52,2900.0
2019-03-13 13:40:00,146.47,146.55,146.35,146.38,8955.0,146.47,146.55,146.35,146.38,8955.0
2019-03-13 13:45:00,146.39,146.45,146.32,146.43,5883.0,146.39,146.45,146.32,146.43,5883.0
2019-03-13 13:50:00,146.4,146.5,146.4,146.4,18149.0,146.4,146.5,146.4,146.4,18149.0
2019-03-13 13:55:00,146.38,146.47,146.26,146.29,12336.0,146.38,146.47,146.26,146.29,12336.0
2019-03-13 14:00:00,146.33,146.47,146.32,146.41,22796.0,146.33,146.47,146.32,146.41,22796.0
2019-03-13 14:05:00,146.43,146.62,146.43,146.48,7477.0,146.43,146.62,146.43,146.48,7477.0
2019-03-13 14:10:00,146.5,146.53,146.4,146.45,5385.0,146.5,146.53,146.4,146.45,5385.0
2019-03-13 14:15:00,146.49,146.5,146.39,146.45,17320.0,146.49,146.5,146.39,146.45,17320.0
2019-03-13 14:20:00,146.46,146.52,146.43,146.47,4397.0,146.46,146.52,146.43,146.47,4397.0
2019-03-13 14:25:00,146.47,146.5,146.4,146.4,5880.0,146.47,146.5,146.4,146.4,5880.0
2019-03-13 14:30:00,146.38,146.38,146.25,146.35,5799.0,146.38,146.38,146.25,146.35,5799.0
2019-03-13 14:35:00,146.3,146.33,146.15,146.17,3574.0,146.3,146.33,146.15,146.17,3574.0
2019-03-13 14:40:00,146.17,146.25,146.14,146.18,10105.0,146.17,146.25,146.14,146.18,10105.0
2019-03-13 14:45:00,146.21,146.23,145.97,145.97,10351.0,146.21,146.23,145.97,145.97,10351.0
2019-03-13 14:50:00,145.99,146.19,145.82,146.13,16804.0,145.99,146.19,145.82,146.13,16804.0
2019-03-13 14:55:00,146.07,146.14,145.96,145.99,19955.0,146.07,146.14,145.96,145.99,19955.0
2019-03-13 15:00:00,145.98,146.01,145.82,145.96,10478.0,145.98,146.01,145.82,145.96,10478.0
2019-03-13 15:05:00,145.96,145.97,145.77,145.84,13566.0,145.96,145.97,145.77,145.84,13566.0
2019-03-13 15:10:00,145.85,146.03,145.83,145.94,26857.0,145.85,146.03,145.83,145.94,26857.0
2019-03-13 15:15:00,145.91,145.97,145.67,145.71,15181.0,145.91,145.97,145.67,145.71,15181.0
2019-03-13 15:20:00,145.72,145.9,145.68,145.78,17971.0,145.72,145.9,145.68,145.78,17971.0
2019-03-13 15:25:00,145.74,145.93,145.73,145.84,17064.0,145.74,145.93,145.73,145.84,17064.0
2019-03-13 15:30:00,145.86,145.97,145.81,145.92,22616.0,145.86,145.97,145.81,145.92,22616.0
2019-03-13 15:35:00,145.94,145.99,145.75,145.75,23360.0,145.94,145.99,145.75,145.75,23360.0
2019-03-13 15:40:00,145.78,145.9,145.68,145.87,32668.0,145.78,145.9,145.68,145.87,32668.0
2019-03-13 15:45:00,145.87,145.89,145.5,145.53,37644.0,145.87,145.89,145.5,145.53,37644.0
2019-03-13 15:50:00,145.53,145.66,145.52,145.62,37638.0,145.53,145.66,145.52,145.62,37638.0
2019-03-13 15:55:00,145.63,145.64,145.25,145.4,63417.0,145.63,145.64,145.25,145.4,63417.0
2019-03-14 09:30:00,145.0,145.09,143.75,144.04,31615.0,145.0,145.09,143.75,144.04,31615.0
2019-03-14 09:35:00,144.03,144.25,142.7,142.95,40248.0,144.03,144.25,142.7,142.95,40248.0
2019-03-14 09:40:00,143.01,143.43,143.01,143.18,27038.0,143.01,143.43,143.01,143.18,27038.0
2019-03-14 09:45:00,143.02,143.16,142.11,142.23,53964.0,143.02,143.16,142.11,142.23,53964.0
2019-03-14 09:50:00,142.34,142.6,141.8,141.89,41897.0,142.34,142.6,141.8,141.89,41897.0
2019-03-14 09:55:00,141.94,142.22,141.8,142.01,34726.0,141.94,142.22,141.8,142.01,34726.0
2019-03-14 10:00:00,141.99,142.16,141.89,141.94,24672.0,141.99,142.16,141.89,141.94,24672.0
2019-03-14 10:05:00,141.9,141.92,141.01,141.02,34040.0,141.9,141.92,141.01,141.02,34040.0
2019-03-14 10:10:00,141.02,141.99,141.02,141.97,53062.0,141.02,141.99,141.02,141.97,53062.0
2019-03-14 10:15:00,141.98,142.73,141.95,142.65,47973.0,141.98,142.73,141.95,142.65,47973.0
2019-03-14 10:20:00,142.64,143.11,142.6,142.77,32572.0,142.64,143.11,142.6,142.77,32572.0
2019-03-14 10:25:00,142.79,142.86,142.62,142.79,37997.0,142.79,142.86,142.62,142.79,37997.0
2019-03-14 10:30:00,142.75,142.76,142.25,142.31,30400.0,142.75,142.76,142.25,142.31,30400.0
2019-03-14 10:35:00,142.3,142.49,142.02,142.1,29195.0,142.3,142.49,142.02,142.1,29195.0
2019-03-14 10:40:00,142.1,142.22,141.69,141.81,23686.0,142.1,142.22,141.69,141.81,23686.0
2019-03-14 10:45:00,141.75,142.4,141.68,142.4,15101.0,141.75,142.4,141.68,142.4,15101.0
2019-03-14 10:50:00,142.4,143.13,142.39,143.02,53211.0,142.4,143.13,142.39,143.02,53211.0
2019-03-14 10:55:00,143.02,143.24,142.93,143.24,36165.0,143.02,143.24,142.93,143.24,36165.0
2019-03-14 11:00:00,143.27,143.56,143.24,143.54,13949.0,143.27,143.56,143.24,143.54,13949.0
2019-03-14 11:05:00,143.55,143.62,143.19,143.21,22108.0,143.55,143.62,143.19,143.21,22108.0
2019-03-14 11:10:00,143.18,143.37,143.01,143.01,20365.0,143.18,143.37,143.01,143.01,20365.0
2019-03-14 11:15:00,143.01,143.29,142.93,143.2,28112.0,143.01,143.29,142.93,143.2,28112.0
2019-03-14 11:20:00,143.22,143.4,143.11,143.33,14927.0,143.22,143.4,143.11,143.33,14927.0
2019-03-14 11:25:00,143.33,143.47,143.15,143.4,16595.0,143.33,143.47,143.15,143.4,16595.0
2019-03-14 11:30:00,143.46,143.75,143.46,143.67,16947.0,143.46,143.75,143.46,143.67,16947.0
2019-03-14 11:35:00,143.74,143.74,143.41,143.45,17521.0,143.74,143.74,143.41,143.45,17521.0
2019-03-14 11:40:00,143.4,143.46,143.2,143.36,7333.0,143.4,143.46,143.2,143.36,7333.0
2019-03-14 11:45:00,143.35,143.46,143.21,143.31,19991.0,143.35,143.46,143.21,143.31,19991.0
2019-03-14 11:50:00,143.29,143.35,143.06,143.21,25691.0,143.29,143.35,143.06,143.21,25691.0
2019-03-14 11:55:00,143.18,143.36,143.02,143.04,17624.0,143.18,143.36,143.02,143.04,17624.0
2019-03-14 12:00:00,143.06,143.29,142.92,143.11,19033.0,143.06,143.29,142.92,143.11,19033.0
2019-03-14 12:05:00,143.11,143.2,143.06,143.2,6750.0,143.11,143.2,143.06,143.2,6750.0
2019-03-14 12:10:00,143.08,143.2,143.02,143.17,16150.0,143.08,143.2,143.02,143.17,16150.0
2019-03-14 12:15:00,143.18,143.34,143.14,143.19,23193.0,143.18,143.34,143.14,143.19,23193.0
2019-03-14 12:20:00,143.19,143.2,142.95,142.99,16285.0,143.19,143.2,142.95,142.99,16285.0
2019-03-14 12:25:00,142.94,143.26,142.94,143.09,23775.0,142.94,143.26,142.94,143.09,23775.0
2019-03-14 12:30:00,143.08,143.25,143.05,143.24,27781.0,143.08,143.25,143.05,143.24,27781.0
2019-03-14 12:35:00,143.29,143.33,143.17,143.18,14188.0,143.29,143.33,143.17,143.18,14188.0
2019-03-14 12:40:00,143.21,143.34,143.15,143.29,2418.0,143.21,143.34,143.15,143.29,2418.0
2019-03-14 12:45:00,143.29,143.55,143.26,143.48,9213.0,143.29,143.55,143.26,143.48,9213.0
2019-03-14 12:50:00,143.46,143.46,143.17,143.28,20259.0,143.46,143.46,143.17,143.28,20259.0
2019-03-14 12:55:00,143.28,143.35,143.03,143.16,11046.0,143.28,143.35,143.03,143.16,11046.0
2019-03-14 13:00:00,143.15,143.25,143.14,143.17,5699.0,143.15,143.25,143.14,143.17,5699.0
2019-03-14 13:05:00,143.16,143.24,143.06,143.14,9078.0,143.16,143.24,143.06,143.14,9078.0
2019-03-14 13:10:00,143.12,143.35,143.11,143.29,5047.0,143.12,143.35,143.11,143.29,5047.0
2019-03-14 13:15:00,143.29,143.4,143.24,143.4,5252.0,143.29,143.4,143.24,143.4,5252.0
2019-03-14 13:20:00,143.4,143.41,143.33,143.41,6157.0,143.4,143.41,143.33,143.41,6157.0
2019-03-14 13:25:00,143.38,143.61,143.37,143.53,16925.0,143.38,143.61,143.37,143.53,16925.0
2019-03-14 13:30:00,143.53,143.65,143.44,143.44,12504.0,143.53,143.65,143.44,143.44,12504.0
2019-03-14 13:35:00,143.44,143.68,143.44,143.62,4653.0,143.44,143.68,143.44,143.62,4653.0
2019-03-14 13:40:00,143.62,143.66,143.47,143.61,8568.0,143.62,143.66,143.47,143.61,8568.0
2019-03-14 13:45:00,143.55,143.64,143.51,143.64,7189.0,143.55,143.64,143.51,143.64,7189.0
2019-03-14 13:50:00,143.64,143.75,143.64,143.68,11000.0,143.64,143.75,143.64,143.68,11000.0
2019-03-14 13:55:00,143.68,144.13,143.67,144.13,16690.0,143.68,144.13,143.67,144.13,16690.0
2019-03-14 14:00:00,144.11,144.12,143.85,143.85,6245.0,144.11,144.12,143.85,143.85,6245.0
2019-03-14 14:05:00,143.88,144.1,143.85,143.93,25652.0,143.88,144.1,143.85,143.93,25652.0
2019-03-14 14:10:00,143.9,143.96,143.82,143.92,7003.0,143.9,143.96,143.82,143.92,7003.0
2019-03-14 14:15:00,143.91,144.08,143.9,144.04,8251.0,143.91,144.08,143.9,144.04,8251.0
2019-03-14 14:20:00,143.98,144.17,143.95,144.12,19903.0,143.98,144.17,143.95,144.12,19903.0
2019-03-14 14:25:00,144.13,144.15,143.59,143.83,44593.0,144.13,144.15,143.59,143.83,44593.0
2019-03-14 14:30:00,143.77,143.78,143.55,143.55,7900.0,143.77,143.78,143.55,143.55,7900.0
2019-03-14 14:35:00,143.55,143.69,143.41,143.67,13122.0,143.55,143.69,143.41,143.67,13122.0
2019-03-14 14:40:00,143.67,143.67,143.54,143.65,5583.0,143.67,143.67,143.54,143.65,5583.0
2019-03-14 14:45:00,143.63,143.63,143.21,143.22,18226.0,143.63,143.63,143.21,143.22,18226.0
2019-03-14 14:50:00,143.22,143.25,142.99,143.17,41378.0,143.22,143.25,142.99,143.17,41378.0
2019-03-14 14:55:00,143.21,143.4,143.11,143.11,26177.0,143.21,143.4,143.11,143.11,26177.0
2019-03-14 15:00:00,143.14,143.34,143.12,143.34,10280.0,143.14,143.34,143.12,143.34,10280.0
2019-03-14 15:05:00,143.35,143.45,143.27,143.37,22736.0,143.35,143.45,143.27,143.37,22736.0
2019-03-14 15:10:00,143.3,143.47,143.22,143.44,23103.0,143.3,143.47,143.22,143.44,23103.0
2019-03-14 15:15:00,143.46,143.67,143.39,143.67,29422.0,143.46,143.67,143.39,143.67,29422.0
2019-03-14 15:20:00,143.68,143.79,143.62,143.64,24664.0,143.68,143.79,143.62,143.64,24664.0
2019-03-14 15:25:00,143.65,143.95,143.6,143.93,34647.0,143.65,143.95,143.6,143.93,34647.0
2019-03-14 15:30:00,143.95,143.97,143.81,143.83,28412.0,143.95,143.97,143.81,143.83,28412.0
2019-03-14 15:35:00,143.86,144.15,143.83,144.08,19616.0,143.86,144.15,143.83,144.08,19616.0
2019-03-14 15:40:00,144.1,144.15,143.92,143.99,20815.0,144.1,144.15,143.92,143.99,20815.0
2019-03-14 15:45:00,143.95,143.96,143.75,143.76,24913.0,143.95,143.96,143.75,143.76,24913.0
2019-03-14 15:50:00,143.78,143.99,143.76,143.93,34272.0,143.78,143.99,143.76,143.93,34272.0
2019-03-14 15:55:00,143.93,144.27,143.89,144.18,134291.0,143.93,144.27,143.89,144.18,134291.0
2019-03-15 09:30:00,145.23,145.48,144.33,145.19,99080.0,145.23,145.48,144.33,145.19,99080.0
2019-03-15 09:35:00,145.17,145.22,144.38,144.75,19563.0,145.17,145.22,144.38,144.75,19563.0
2019-03-15 09:40:00,144.51,144.89,144.46,144.87,6950.0,144.51,144.89,144.46,144.87,6950.0
2019-03-15 09:45:00,144.87,145.3,144.85,145.18,16932.0,144.87,145.3,144.85,145.18,16932.0
2019-03-15 09:50:00,145.18,145.2,144.52,144.52,19796.0,145.18,145.2,144.52,144.52,19796.0
2019-03-15 09:55:00,144.55,144.65,143.8,143.8,21615.0,144.55,144.65,143.8,143.8,21615.0
2019-03-15 10:00:00,144.0,144.21,143.85,144.09,3700.0,144.0,144.21,143.85,144.09,3700.0
2019-03-15 10:05:00,144.04,144.14,143.92,144.11,8700.0,144.04,144.14,143.92,144.11,8700.0
2019-03-15 10:10:00,144.12,144.35,144.02,144.35,10700.0,144.12,144.35,144.02,144.35,10700.0
2019-03-15 10:15:00,144.35,144.49,144.18,144.46,11022.0,144.35,144.49,144.18,144.46,11022.0
2019-03-15 10:20:00,144.44,144.6,144.42,144.48,8696.0,144.44,144.6,144.42,144.48,8696.0
2019-03-15 10:25:00,144.49,144.6,144.36,144.43,14304.0,144.49,144.6,144.36,144.43,14304.0
2019-03-15 10:30:00,144.47,144.56,144.36,144.43,6350.0,144.47,144.56,144.36,144.43,6350.0
2019-03-15 10:35:00,144.4,144.42,143.81,143.81,11890.0,144.4,144.42,143.81,143.81,11890.0
2019-03-15 10:40:00,143.83,143.96,143.76,143.87,10284.0,143.83,143.96,143.76,143.87,10284.0
2019-03-15 10:45:00,143.87,144.0,143.59,143.65,23172.0,143.87,144.0,143.59,143.65,23172.0
2019-03-15 10:50:00,143.65,143.76,143.57,143.6,11217.0,143.65,143.76,143.57,143.6,11217.0
2019-03-15 10:55:00,143.69,143.9,143.69,143.9,4800.0,143.69,143.9,143.69,143.9,4800.0
2019-03-15 11:00:00,143.86,143.87,143.63,143.64,15586.0,143.86,143.87,143.63,143.64,15586.0
2019-03-15 11:05:00,143.64,144.0,143.61,143.99,14384.0,143.64,144.0,143.61,143.99,14384.0
2019-03-15 11:10:00,144.0,144.03,143.76,143.93,6047.0,144.0,144.03,143.76,143.93,6047.0
2019-03-15 11:15:00,143.88,143.96,143.84,143.9,3006.0,143.88,143.96,143.84,143.9,3006.0
2019-03-15 11:20:00,143.85,143.9,143.65,143.71,14951.0,143.85,143.9,143.65,143.71,14951.0
2019-03-15 11:25:00,143.71,143.73,143.4,143.45,12601.0,143.71,143.73,143.4,143.45,12601.0
2019-03-15 11:30:00,143.43,143.45,143.15,143.29,15672.0,143.43,143.45,143.15,143.29,15672.0
2019-03-15 11:35:00,143.31,143.31,143.08,143.11,16512.0,143.31,143.31,143.08,143.11,16512.0
2019-03-15 11:40:00,143.12,143.23,143.06,143.21,7624.0,143.12,143.23,143.06,143.21,7624.0
2019-03-15 11:45:00,143.18,143.21,142.92,143.09,11922.0,143.18,143.21,142.92,143.09,11922.0
2019-03-15 11:50:00,143.11,143.15,142.89,142.93,15937.0,143.11,143.15,142.89,142.93,15937.0
2019-03-15 11:55:00,142.92,143.05,142.91,142.91,17398.0,142.92,143.05,142.91,142.91,17398.0
2019-03-15 12:00:00,142.91,143.1,142.91,143.06,19074.0,142.91,143.1,142.91,143.06,19074.0
2019-03-15 12:05:00,143.03,143.21,142.95,143.21,13105.0,143.03,143.21,142.95,143.21,13105.0
2019-03-15 12:10:00,143.23,143.62,143.22,143.56,17676.0,143.23,143.62,143.22,143.56,17676.0
2019-03-15 12:15:00,143.58,143.64,143.44,143.58,20148.0,143.58,143.64,143.44,143.58,20148.0
2019-03-15 12:20:00,143.63,143.71,143.41,143.5,17731.0,143.63,143.71,143.41,143.5,17731.0
2019-03-15 12:25:00,143.47,143.65,143.38,143.65,6570.0,143.47,143.65,143.38,143.65,6570.0
2019-03-15 12:30:00,143.64,143.85,143.6,143.84,15219.0,143.64,143.85,143.6,143.84,15219.0
2019-03-15 12:35:00,143.87,143.95,143.8,143.88,6565.0,143.87,143.95,143.8,143.88,6565.0
2019-03-15 12:40:00,143.89,144.03,143.83,143.98,11694.0,143.89,144.03,143.83,143.98,11694.0
2019-03-15 12:45:00,144.0,144.0,143.78,143.82,12482.0,144.0,144.0,143.78,143.82,12482.0
2019-03-15 12:50:00,143.82,143.86,143.63,143.64,20192.0,143.82,143.86,143.63,143.64,20192.0
2019-03-15 12:55:00,143.66,143.7,143.37,143.4,23849.0,143.66,143.7,143.37,143.4,23849.0
2019-03-15 13:00:00,143.45,143.5,143.3,143.43,12131.0,143.45,143.5,143.3,143.43,12131.0
2019-03-15 13:05:00,143.43,143.63,143.41,143.55,15379.0,143.43,143.63,143.41,143.55,15379.0
2019-03-15 13:10:00,143.55,143.72,143.54,143.72,6471.0,143.55,143.72,143.54,143.72,6471.0
2019-03-15 13:15:00,143.7,143.72,143.53,143.53,21083.0,143.7,143.72,143.53,143.53,21083.0
2019-03-15 13:20:00,143.53,143.55,143.25,143.27,10148.0,143.53,143.55,143.25,143.27,10148.0
2019-03-15 13:25:00,143.24,143.35,143.17,143.26,25701.0,143.24,143.35,143.17,143.26,25701.0
2019-03-15 13:30:00,143.25,143.32,143.19,143.32,20246.0,143.25,143.32,143.19,143.32,20246.0
2019-03-15 13:35:00,143.31,143.46,143.24,143.26,20361.0,143.31,143.46,143.24,143.26,20361.0
2019-03-15 13:40:00,143.26,143.28,143.17,143.25,18875.0,143.26,143.28,143.17,143.25,18875.0
2019-03-15 13:45:00,143.25,143.28,143.13,143.25,22863.0,143.25,143.28,143.13,143.25,22863.0
2019-03-15 13:50:00,143.25,143.27,143.07,143.08,22651.0,143.25,143.27,143.07,143.08,22651.0
2019-03-15 13:55:00,143.12,143.12,142.92,143.01,16528.0,143.12,143.12,142.92,143.01,16528.0
2019-03-15 14:00:00,143.02,143.13,143.0,143.09,18073.0,143.02,143.13,143.0,143.09,18073.0
2019-03-15 14:05:00,143.1,143.13,142.99,143.0,15059.0,143.1,143.13,142.99,143.0,15059.0
2019-03-15 14:10:00,143.02,143.02,142.91,142.97,6636.0,143.02,143.02,142.91,142.97,6636.0
2019-03-15 14:15:00,142.97,142.99,142.91,142.96,6771.0,142.97,142.99,142.91,142.96,6771.0
2019-03-15 14:20:00,142.94,143.0,142.85,142.86,8459.0,142.94,143.0,142.85,142.86,8459.0
2019-03-15 14:25:00,142.84,142.99,142.83,142.98,4946.0,142.84,142.99,142.83,142.98,4946.0
2019-03-15 14:30:00,142.98,143.02,142.95,143.0,6879.0,142.98,143.02,142.95,143.0,6879.0
2019-03-15 14:35:00,142.98,143.06,142.96,142.99,21421.0,142.98,143.06,142.96,142.99,21421.0
2019-03-15 14:40:00,142.98,142.98,142.84,142.87,20249.0,142.98,142.98,142.84,142.87,20249.0
2019-03-15 14:45:00,142.87,143.13,142.86,143.06,24409.0,142.87,143.13,142.86,143.06,24409.0
2019-03-15 14:50:00,143.12,143.15,142.91,143.03,21387.0,143.12,143.15,142.91,143.03,21387.0
2019-03-15 14:55:00,143.03,143.03,142.8,142.91,8951.0,143.03,143.03,142.8,142.91,8951.0
2019-03-15 15:00:00,142.91,142.91,142.7,142.7,9071.0,142.91,142.91,142.7,142.7,9071.0
2019-03-15 15:05:00,142.71,142.75,142.66,142.66,6425.0,142.71,142.75,142.66,142.66,6425.0
2019-03-15 15:10:00,142.64,142.74,142.61,142.64,13684.0,142.64,142.74,142.61,142.64,13684.0
2019-03-15 15:15:00,142.6,142.61,142.49,142.52,13249.0,142.6,142.61,142.49,142.52,13249.0
2019-03-15 15:20:00,142.52,142.61,142.5,142.61,12774.0,142.52,142.61,142.5,142.61,12774.0
2019-03-15 15:25:00,142.6,142.6,142.36,142.44,23007.0,142.6,142.6,142.36,142.44,23007.0
2019-03-15 15:30:00,142.44,142.56,142.27,142.29,20565.0,142.44,142.56,142.27,142.29,20565.0
2019-03-15 15:35:00,142.32,142.32,141.92,142.11,45446.0,142.32,142.32,141.92,142.11,45446.0
2019-03-15 15:40:00,142.14,142.23,141.86,141.92,45399.0,142.14,142.23,141.86,141.92,45399.0
2019-03-15 15:45:00,141.93,142.02,141.85,141.92,44824.0,141.93,142.02,141.85,141.92,44824.0
2019-03-15 15:50:00,141.96,142.0,141.59,141.66,70506.0,141.96,142.0,141.59,141.66,70506.0
2019-03-15 15:55:00,141.67,141.89,141.55,141.79,134435.0,141.67,141.89,141.55,141.79,134435.0
2019-03-18 09:30:00,141.65,142.76,141.51,142.4,32678.0,141.65,142.76,141.51,142.4,32678.0
2019-03-18 09:35:00,142.4,143.07,142.39,142.72,26604.0,142.4,143.07,142.39,142.72,26604.0
2019-03-18 09:40:00,142.84,143.04,142.38,142.54,25332.0,142.84,143.04,142.38,142.54,25332.0
2019-03-18 09:45:00,142.53,142.72,142.15,142.67,15333.0,142.53,142.72,142.15,142.67,15333.0
2019-03-18 09:50:00,142.64,143.18,142.42,143.18,27866.0,142.64,143.18,142.42,143.18,27866.0
2019-03-18 09:55:00,143.1,143.74,143.02,143.71,35603.0,143.1,143.74,143.02,143.71,35603.0
2019-03-18 10:00:00,143.69,143.78,143.53,143.7,15501.0,143.69,143.78,143.53,143.7,15501.0
2019-03-18 10:05:00,143.68,143.73,143.02,143.1,15505.0,143.68,143.73,143.02,143.1,15505.0
2019-03-18 10:10:00,143.06,143.22,142.67,142.75,12565.0,143.06,143.22,142.67,142.75,12565.0
2019-03-18 10:15:00,142.75,143.06,142.61,142.84,9546.0,142.75,143.06,142.61,142.84,9546.0
2019-03-18 10:20:00,142.87,143.03,142.76,142.96,7472.0,142.87,143.03,142.76,142.96,7472.0
2019-03-18 10:25:00,142.93,143.2,142.93,143.06,6199.0,142.93,143.2,142.93,143.06,6199.0
2019-03-18 10:30:00,143.03,143.12,142.88,143.03,10596.0,143.03,143.12,142.88,143.03,10596.0
2019-03-18 10:35:00,143.0,143.19,142.88,143.11,12854.0,143.0,143.19,142.88,143.11,12854.0
2019-03-18 10:40:00,143.08,143.4,142.99,143.33,13943.0,143.08,143.4,142.99,143.33,13943.0
2019-03-18 10:45:00,143.37,143.59,143.32,143.58,12339.0,143.37,143.59,143.32,143.58,12339.0
2019-03-18 10:50:00,143.54,143.63,143.48,143.5,6910.0,143.54,143.63,143.48,143.5,6910.0
2019-03-18 10:55:00,143.44,143.51,143.33,143.36,6835.0,143.44,143.51,143.33,143.36,6835.0
2019-03-18 11:00:00,143.34,143.5,143.33,143.39,4740.0,143.34,143.5,143.33,143.39,4740.0
2019-03-18 11:05:00,143.34,143.73,143.31,143.67,17659.0,143.34,143.73,143.31,143.67,17659.0
2019-03-18 11:10:00,143.66,143.8,143.59,143.63,6470.0,143.66,143.8,143.59,143.63,6470.0
2019-03-18 11:15:00,143.65,143.65,143.33,143.44,4899.0,143.65,143.65,143.33,143.44,4899.0
2019-03-18 11:20:00,143.44,143.48,142.8,142.8,6695.0,143.44,143.48,142.8,142.8,6695.0
2019-03-18 11:25:00,142.81,142.89,142.74,142.84,7756.0,142.81,142.89,142.74,142.84,7756.0
2019-03-18 11:30:00,142.81,142.87,142.69,142.69,6644.0,142.81,142.87,142.69,142.69,6644.0
2019-03-18 11:35:00,142.73,142.95,142.73,142.95,3278.0,142.73,142.95,142.73,142.95,3278.0
2019-03-18 11:40:00,142.96,143.14,142.96,143.06,5901.0,142.96,143.14,142.96,143.06,5901.0
2019-03-18 11:45:00,143.11,143.39,143.11,143.38,2100.0,143.11,143.39,143.11,143.38,2100.0
2019-03-18 11:50:00,143.34,143.35,143.09,143.19,6086.0,143.34,143.35,143.09,143.19,6086.0
2019-03-18 11:55:00,143.22,143.37,143.06,143.09,10860.0,143.22,143.37,143.06,143.09,10860.0
2019-03-18 12:00:00,143.09,143.09,142.89,142.89,5100.0,143.09,143.09,142.89,142.89,5100.0
2019-03-18 12:05:00,142.97,143.51,142.97,143.46,10296.0,142.97,143.51,142.97,143.46,10296.0
2019-03-18 12:10:00,143.48,143.6,143.47,143.49,6265.0,143.48,143.6,143.47,143.49,6265.0
2019-03-18 12:15:00,143.48,143.48,143.25,143.26,5480.0,143.48,143.48,143.25,143.26,5480.0
2019-03-18 12:20:00,143.23,143.38,143.11,143.14,6037.0,143.23,143.38,143.11,143.14,6037.0
2019-03-18 12:25:00,143.11,143.23,143.09,143.18,6123.0,143.11,143.23,143.09,143.18,6123.0
2019-03-18 12:30:00,143.19,143.2,142.95,142.95,6682.0,143.19,143.2,142.95,142.95,6682.0
2019-03-18 12:35:00,143.01,143.29,143.0,143.27,2000.0,143.01,143.29,143.0,143.27,2000.0
2019-03-18 12:40:00,143.26,143.46,143.22,143.46,4545.0,143.26,143.46,143.22,143.46,4545.0
2019-03-18 12:45:00,143.46,143.57,143.43,143.56,5931.0,143.46,143.57,143.43,143.56,5931.0
2019-03-18 12:50:00,143.48,143.62,143.4,143.48,7440.0,143.48,143.62,143.4,143.48,7440.0
2019-03-18 12:55:00,143.52,143.55,143.45,143.55,5650.0,143.52,143.55,143.45,143.55,5650.0
2019-03-18 13:00:00,143.61,143.89,143.61,143.81,9639.0,143.61,143.89,143.61,143.81,9639.0
2019-03-18 13:05:00,143.83,143.88,143.76,143.83,5907.0,143.83,143.88,143.76,143.83,5907.0
2019-03-18 13:10:00,143.85,144.03,143.82,143.98,13505.0,143.85,144.03,143.82,143.98,13505.0
2019-03-18 13:15:00,143.95,143.97,143.82,143.84,6600.0,143.95,143.97,143.82,143.84,6600.0
2019-03-18 13:20:00,143.88,144.09,143.88,144.09,11254.0,143.88,144.09,143.88,144.09,11254.0
2019-03-18 13:25:00,144.05,144.1,143.84,143.87,24474.0,144.05,144.1,143.84,143.87,24474.0
2019-03-18 13:30:00,143.87,143.99,143.49,143.49,12050.0,143.87,143.99,143.49,143.49,12050.0
2019-03-18 13:35:00,143.49,143.65,143.48,143.65,3400.0,143.49,143.65,143.48,143.65,3400.0
2019-03-18 13:40:00,143.65,143.8,143.54,143.77,6000.0,143.65,143.8,143.54,143.77,6000.0
2019-03-18 13:45:00,143.82,143.82,143.69,143.7,4334.0,143.82,143.82,143.69,143.7,4334.0
2019-03-18 13:50:00,143.7,143.78,143.69,143.78,2800.0,143.7,143.78,143.69,143.78,2800.0
2019-03-18 13:55:00,143.8,143.99,143.73,143.97,5234.0,143.8,143.99,143.73,143.97,5234.0
2019-03-18 14:00:00,143.97,144.09,143.86,143.86,23943.0,143.97,144.09,143.86,143.86,23943.0
2019-03-18 14:05:00,143.89,143.98,143.88,143.93,10000.0,143.89,143.98,143.88,143.93,10000.0
2019-03-18 14:10:00,143.93,144.04,143.92,143.93,7416.0,143.93,144.04,143.92,143.93,7416.0
2019-03-18 14:15:00,143.93,144.02,143.9,143.94,5813.0,143.93,144.02,143.9,143.94,5813.0
2019-03-18 14:20:00,143.95,143.95,143.78,143.82,5943.0,143.95,143.95,143.78,143.82,5943.0
2019-03-18 14:25:00,143.8,143.87,143.7,143.74,6412.0,143.8,143.87,143.7,143.74,6412.0
2019-03-18 14:30:00,143.76,143.77,143.66,143.75,4657.0,143.76,143.77,143.66,143.75,4657.0
2019-03-18 14:35:00,143.75,143.79,143.7,143.75,8651.0,143.75,143.79,143.7,143.75,8651.0
2019-03-18 14:40:00,143.72,143.8,143.65,143.67,10060.0,143.72,143.8,143.65,143.67,10060.0
2019-03-18 14:45:00,143.68,143.7,143.63,143.65,2500.0,143.68,143.7,143.63,143.65,2500.0
2019-03-18 14:50:00,143.65,143.79,143.59,143.69,15390.0,143.65,143.79,143.59,143.69,15390.0
2019-03-18 14:55:00,143.69,143.74,143.62,143.71,4656.0,143.69,143.74,143.62,143.71,4656.0
2019-03-18 15:00:00,143.76,143.77,143.63,143.64,11961.0,143.76,143.77,143.63,143.64,11961.0
2019-03-18 15:05:00,143.66,143.76,143.61,143.7,4400.0,143.66,143.76,143.61,143.7,4400.0
2019-03-18 15:10:00,143.69,143.74,143.63,143.7,5022.0,143.69,143.74,143.63,143.7,5022.0
2019-03-18 15:15:00,143.69,143.73,143.67,143.73,3697.0,143.69,143.73,143.67,143.73,3697.0
2019-03-18 15:20:00,143.72,143.75,143.66,143.67,12876.0,143.72,143.75,143.66,143.67,12876.0
2019-03-18 15:25:00,143.67,143.78,143.64,143.75,18663.0,143.67,143.78,143.64,143.75,18663.0
2019-03-18 15:30:00,143.76,143.98,143.75,143.95,10109.0,143.76,143.98,143.75,143.95,10109.0
2019-03-18 15:35:00,143.96,144.01,143.87,143.92,14141.0,143.96,144.01,143.87,143.92,14141.0
2019-03-18 15:40:00,143.92,144.17,143.88,144.17,23811.0,143.92,144.17,143.88,144.17,23811.0
2019-03-18 15:45:00,144.16,144.36,144.14,144.34,26639.0,144.16,144.36,144.14,144.34,26639.0
2019-03-18 15:50:00,144.33,144.49,144.24,144.44,39081.0,144.33,144.49,144.24,144.44,39081.0
2019-03-18 15:55:00,144.43,144.44,144.25,144.31,70500.0,144.43,144.44,144.25,144.31,70500.0
2019-03-19 09:30:00,144.66,145.15,144.05,144.2,19140.0,144.66,145.15,144.05,144.2,19140.0
2019-03-19 09:35:00,144.3,144.67,143.77,144.09,26357.0,144.3,144.67,143.77,144.09,26357.0
2019-03-19 09:40:00,144.14,144.6,143.83,144.5,16147.0,144.14,144.6,143.83,144.5,16147.0
2019-03-19 09:45:00,144.48,145.34,144.35,145.14,17432.0,144.48,145.34,144.35,145.14,17432.0
2019-03-19 09:50:00,145.19,145.19,144.71,144.98,23548.0,145.19,145.19,144.71,144.98,23548.0
2019-03-19 09:55:00,144.94,145.05,144.63,144.81,8454.0,144.94,145.05,144.63,144.81,8454.0
2019-03-19 10:00:00,144.81,145.1,144.77,144.93,11150.0,144.81,145.1,144.77,144.93,11150.0
2019-03-19 10:05:00,145.0,145.19,144.87,145.09,8516.0,145.0,145.19,144.87,145.09,8516.0
2019-03-19 10:10:00,145.17,145.86,145.16,145.84,35715.0,145.17,145.86,145.16,145.84,35715.0
2019-03-19 10:15:00,145.74,146.25,145.74,146.16,38622.0,145.74,146.25,145.74,146.16,38622.0
2019-03-19 10:20:00,146.13,146.14,145.54,145.68,19024.0,146.13,146.14,145.54,145.68,19024.0
2019-03-19 10:25:00,145.66,145.93,145.55,145.62,13927.0,145.66,145.93,145.55,145.62,13927.0
2019-03-19 10:30:00,145.58,145.58,145.16,145.37,53708.0,145.58,145.58,145.16,145.37,53708.0
2019-03-19 10:35:00,145.37,145.53,145.36,145.48,39910.0,145.37,145.53,145.36,145.48,39910.0
2019-03-19 10:40:00,145.43,145.49,145.22,145.33,26749.0,145.43,145.49,145.22,145.33,26749.0
2019-03-19 10:45:00,145.34,145.52,145.29,145.41,13887.0,145.34,145.52,145.29,145.41,13887.0
2019-03-19 10:50:00,145.41,145.43,145.2,145.31,8780.0,145.41,145.43,145.2,145.31,8780.0
2019-03-19 10:55:00,145.28,145.44,145.24,145.3,6883.0,145.28,145.44,145.24,145.3,6883.0
2019-03-19 11:00:00,145.3,145.57,145.3,145.57,5503.0,145.3,145.57,145.3,145.57,5503.0
2019-03-19 11:05:00,145.51,145.6,145.51,145.55,3933.0,145.51,145.6,145.51,145.55,3933.0
2019-03-19 11:10:00,145.54,145.65,145.31,145.65,5000.0,145.54,145.65,145.31,145.65,5000.0
2019-03-19 11:15:00,145.68,145.84,145.6,145.83,3737.0,145.68,145.84,145.6,145.83,3737.0
2019-03-19 11:20:00,145.83,145.9,145.69,145.78,7872.0,145.83,145.9,145.69,145.78,7872.0
2019-03-19 11:25:00,145.73,145.89,145.73,145.85,5114.0,145.73,145.89,145.73,145.85,5114.0
2019-03-19 11:30:00,145.83,145.85,145.75,145.85,4383.0,145.83,145.85,145.75,145.85,4383.0
2019-03-19 11:35:00,145.85,145.89,145.73,145.85,2958.0,145.85,145.89,145.73,145.85,2958.0
2019-03-19 11:40:00,145.82,145.85,145.76,145.76,3895.0,145.82,145.85,145.76,145.76,3895.0
2019-03-19 11:45:00,145.75,145.89,145.66,145.87,6029.0,145.75,145.89,145.66,145.87,6029.0
2019-03-19 11:50:00,145.92,145.98,145.87,145.95,5318.0,145.92,145.98,145.87,145.95,5318.0
2019-03-19 11:55:00,145.94,146.25,145.94,146.13,17171.0,145.94,146.25,145.94,146.13,17171.0
2019-03-19 12:00:00,146.07,146.22,146.04,146.21,6905.0,146.07,146.22,146.04,146.21,6905.0
2019-03-19 12:05:00,146.22,146.31,146.11,146.18,11317.0,146.22,146.31,146.11,146.18,11317.0
2019-03-19 12:10:00,146.18,146.21,146.02,146.07,5695.0,146.18,146.21,146.02,146.07,5695.0
2019-03-19 12:15:00,146.08,146.21,146.05,146.18,4565.0,146.08,146.21,146.05,146.18,4565.0
2019-03-19 12:20:00,146.18,146.18,146.0,146.16,5050.0,146.18,146.18,146.0,146.16,5050.0
2019-03-19 12:25:00,146.18,146.18,146.07,146.12,6267.0,146.18,146.18,146.07,146.12,6267.0
2019-03-19 12:30:00,146.14,146.24,146.07,146.08,5600.0,146.14,146.24,146.07,146.08,5600.0
2019-03-19 12:35:00,146.08,146.08,145.95,145.95,3918.0,146.08,146.08,145.95,145.95,3918.0
2019-03-19 12:40:00,145.95,146.12,145.94,146.03,11861.0,145.95,146.12,145.94,146.03,11861.0
2019-03-19 12:45:00,146.02,146.06,145.41,145.49,17117.0,146.02,146.06,145.41,145.49,17117.0
2019-03-19 12:50:00,145.46,145.65,145.32,145.4,8105.0,145.46,145.65,145.32,145.4,8105.0
2019-03-19 12:55:00,145.37,145.67,145.36,145.67,7606.0,145.37,145.67,145.36,145.67,7606.0
2019-03-19 13:00:00,145.62,145.68,145.5,145.66,2800.0,145.62,145.68,145.5,145.66,2800.0
2019-03-19 13:05:00,145.64,145.66,145.39,145.4,2600.0,145.64,145.66,145.39,145.4,2600.0
2019-03-19 13:10:00,145.42,145.61,145.42,145.6,4701.0,145.42,145.61,145.42,145.6,4701.0
2019-03-19 13:15:00,145.59,145.61,145.5,145.51,4161.0,145.59,145.61,145.5,145.51,4161.0
2019-03-19 13:20:00,145.59,145.73,145.59,145.68,3800.0,145.59,145.73,145.59,145.68,3800.0
2019-03-19 13:25:00,145.68,145.73,145.63,145.66,4100.0,145.68,145.73,145.63,145.66,4100.0
2019-03-19 13:30:00,145.69,145.69,145.62,145.69,2600.0,145.69,145.69,145.62,145.69,2600.0
2019-03-19 13:35:00,145.66,145.69,145.61,145.61,2940.0,145.66,145.69,145.61,145.61,2940.0
2019-03-19 13:40:00,145.6,145.63,145.5,145.5,4260.0,145.6,145.63,145.5,145.5,4260.0
2019-03-19 13:45:00,145.53,145.56,145.41,145.49,7693.0,145.53,145.56,145.41,145.49,7693.0
2019-03-19 13:50:00,145.49,145.49,145.29,145.33,3027.0,145.49,145.49,145.29,145.33,3027.0
2019-03-19 13:55:00,145.34,145.39,145.24,145.25,4100.0,145.34,145.39,145.24,145.25,4100.0
2019-03-19 14:00:00,145.3,145.4,145.3,145.4,2769.0,145.3,145.4,145.3,145.4,2769.0
2019-03-19 14:05:00,145.43,145.48,145.39,145.45,3424.0,145.43,145.48,145.39,145.45,3424.0
2019-03-19 14:10:00,145.44,145.45,145.26,145.35,3432.0,145.44,145.45,145.26,145.35,3432.0
2019-03-19 14:15:00,145.34,145.34,145.21,145.26,10488.0,145.34,145.34,145.21,145.26,10488.0
2019-03-19 14:20:00,145.3,145.5,145.3,145.41,4912.0,145.3,145.5,145.3,145.41,4912.0
2019-03-19 14:25:00,145.43,145.55,145.4,145.5,3462.0,145.43,145.55,145.4,145.5,3462.0
2019-03-19 14:30:00,145.51,145.52,145.34,145.36,3625.0,145.51,145.52,145.34,145.36,3625.0
2019-03-19 14:35:00,145.39,145.51,145.37,145.44,3501.0,145.39,145.51,145.37,145.44,3501.0
2019-03-19 14:40:00,145.43,145.63,145.43,145.57,3590.0,145.43,145.63,145.43,145.57,3590.0
2019-03-19 14:45:00,145.55,145.56,145.41,145.41,10173.0,145.55,145.56,145.41,145.41,10173.0
2019-03-19 14:50:00,145.39,145.4,145.3,145.37,3127.0,145.39,145.4,145.3,145.37,3127.0
2019-03-19 14:55:00,145.38,145.43,145.24,145.29,8858.0,145.38,145.43,145.24,145.29,8858.0
2019-03-19 15:00:00,145.3,145.4,145.3,145.37,3217.0,145.3,145.4,145.3,145.37,3217.0
2019-03-19 15:05:00,145.38,145.48,145.34,145.34,5077.0,145.38,145.48,145.34,145.34,5077.0
2019-03-19 15:10:00,145.31,145.35,145.06,145.11,7559.0,145.31,145.35,145.06,145.11,7559.0
2019-03-19 15:15:00,145.08,145.11,144.94,144.96,8944.0,145.08,145.11,144.94,144.96,8944.0
2019-03-19 15:20:00,144.94,144.97,144.83,144.9,10315.0,144.94,144.97,144.83,144.9,10315.0
2019-03-19 15:25:00,144.88,144.92,144.81,144.88,12368.0,144.88,144.92,144.81,144.88,12368.0
2019-03-19 15:30:00,144.87,145.0,144.78,144.98,11045.0,144.87,145.0,144.78,144.98,11045.0
2019-03-19 15:35:00,144.98,144.99,144.66,144.68,14310.0,144.98,144.99,144.66,144.68,14310.0
2019-03-19 15:40:00,144.65,144.65,144.52,144.59,16052.0,144.65,144.65,144.52,144.59,16052.0
2019-03-19 15:45:00,144.59,144.84,144.57,144.82,21321.0,144.59,144.84,144.57,144.82,21321.0
2019-03-19 15:50:00,144.85,144.87,144.65,144.65,18800.0,144.85,144.87,144.65,144.65,18800.0
2019-03-19 15:55:00,144.64,145.0,144.64,144.99,33506.0,144.64,145.0,144.64,144.99,33506.0
2019-03-20 09:30:00,145.42,145.45,144.6,145.4,21857.0,145.42,145.45,144.6,145.4,21857.0
2019-03-20 09:35:00,145.34,145.4,144.36,144.4,24261.0,145.34,145.4,144.36,144.4,24261.0
2019-03-20 09:40:00,144.63,144.65,144.2,144.49,6860.0,144.63,144.65,144.2,144.49,6860.0
2019-03-20 09:45:00,144.49,144.89,144.4,144.65,21171.0,144.49,144.89,144.4,144.65,21171.0
2019-03-20 09:50:00,144.81,145.28,144.8,145.17,11795.0,144.81,145.28,144.8,145.17,11795.0
2019-03-20 09:55:00,145.1,145.42,145.05,145.1,16800.0,145.1,145.42,145.05,145.1,16800.0
2019-03-20 10:00:00,145.1,145.3,144.63,144.74,15175.0,145.1,145.3,144.63,144.74,15175.0
2019-03-20 10:05:00,144.68,144.97,144.28,144.91,27473.0,144.68,144.97,144.28,144.91,27473.0
2019-03-20 10:10:00,144.81,144.86,144.6,144.74,3420.0,144.81,144.86,144.6,144.74,3420.0
2019-03-20 10:15:00,144.73,144.74,144.25,144.45,3598.0,144.73,144.74,144.25,144.45,3598.0
2019-03-20 10:20:00,144.32,144.54,144.23,144.24,6423.0,144.32,144.54,144.23,144.24,6423.0
2019-03-20 10:25:00,144.24,144.58,144.22,144.51,4500.0,144.24,144.58,144.22,144.51,4500.0
2019-03-20 10:30:00,144.52,144.52,144.04,144.22,11769.0,144.52,144.52,144.04,144.22,11769.0
2019-03-20 10:35:00,144.25,144.26,144.1,144.13,5400.0,144.25,144.26,144.1,144.13,5400.0
2019-03-20 10:40:00,144.29,144.35,144.09,144.22,3081.0,144.29,144.35,144.09,144.22,3081.0
2019-03-20 10:45:00,144.27,144.38,144.2,144.35,3775.0,144.27,144.38,144.2,144.35,3775.0
2019-03-20 10:50:00,144.41,144.41,144.21,144.23,3400.0,144.41,144.41,144.21,144.23,3400.0
2019-03-20 10:55:00,144.24,144.46,144.2,144.35,6808.0,144.24,144.46,144.2,144.35,6808.0
2019-03-20 11:00:00,144.4,144.53,144.36,144.36,6312.0,144.4,144.53,144.36,144.36,6312.0
2019-03-20 11:05:00,144.47,144.49,144.37,144.44,5300.0,144.47,144.49,144.37,144.44,5300.0
2019-03-20 11:10:00,144.42,144.42,144.07,144.07,10216.0,144.42,144.42,144.07,144.07,10216.0
2019-03-20 11:15:00,144.1,144.11,143.92,144.03,13108.0,144.1,144.11,143.92,144.03,13108.0
2019-03-20 11:20:00,144.1,144.12,143.96,144.12,1800.0,144.1,144.12,143.96,144.12,1800.0
2019-03-20 11:25:00,144.14,144.28,144.13,144.28,2600.0,144.14,144.28,144.13,144.28,2600.0
2019-03-20 11:30:00,144.25,144.26,143.91,143.91,6007.0,144.25,144.26,143.91,143.91,6007.0
2019-03-20 11:35:00,143.97,143.98,143.89,143.89,2100.0,143.97,143.98,143.89,143.89,2100.0
2019-03-20 11:40:00,143.88,143.88,143.73,143.8,4428.0,143.88,143.88,143.73,143.8,4428.0
2019-03-20 11:45:00,143.78,143.82,143.07,143.07,12315.0,143.78,143.82,143.07,143.07,12315.0
2019-03-20 11:50:00,143.16,143.32,143.04,143.08,6900.0,143.16,143.32,143.04,143.08,6900.0
2019-03-20 11:55:00,143.05,143.05,142.75,142.75,11043.0,143.05,143.05,142.75,142.75,11043.0
2019-03-20 12:00:00,142.75,142.86,142.6,142.62,16632.0,142.75,142.86,142.6,142.62,16632.0
2019-03-20 12:05:00,142.62,143.0,142.6,142.97,12680.0,142.62,143.0,142.6,142.97,12680.0
2019-03-20 12:10:00,142.93,142.94,142.71,142.72,5608.0,142.93,142.94,142.71,142.72,5608.0
2019-03-20 12:15:00,142.7,142.92,142.7,142.9,6714.0,142.7,142.92,142.7,142.9,6714.0
2019-03-20 12:20:00,142.92,142.93,142.72,142.81,7050.0,142.92,142.93,142.72,142.81,7050.0
2019-03-20 12:25:00,142.78,142.87,142.57,142.63,16240.0,142.78,142.87,142.57,142.63,16240.0
2019-03-20 12:30:00,142.57,142.67,142.16,142.27,12718.0,142.57,142.67,142.16,142.27,12718.0
2019-03-20 12:35:00,142.28,142.41,142.13,142.37,7293.0,142.28,142.41,142.13,142.37,7293.0
2019-03-20 12:40:00,142.55,142.72,142.47,142.71,2625.0,142.55,142.72,142.47,142.71,2625.0
2019-03-20 12:45:00,142.7,142.92,142.7,142.79,6727.0,142.7,142.92,142.7,142.79,6727.0
2019-03-20 12:50:00,142.82,142.9,142.69,142.88,4600.0,142.82,142.9,142.69,142.88,4600.0
2019-03-20 12:55:00,142.89,143.22,142.87,143.22,6860.0,142.89,143.22,142.87,143.22,6860.0
2019-03-20 13:00:00,143.26,143.26,142.93,143.03,4192.0,143.26,143.26,142.93,143.03,4192.0
2019-03-20 13:05:00,143.12,143.13,143.02,143.06,2701.0,143.12,143.13,143.02,143.06,2701.0
2019-03-20 13:10:00,143.08,143.31,143.08,143.27,2600.0,143.08,143.31,143.08,143.27,2600.0
2019-03-20 13:15:00,143.32,143.32,143.15,143.21,6275.0,143.32,143.32,143.15,143.21,6275.0
2019-03-20 13:20:00,143.19,143.39,143.19,143.39,1911.0,143.19,143.39,143.19,143.39,1911.0
2019-03-20 13:25:00,143.41,143.44,143.3,143.35,2968.0,143.41,143.44,143.3,143.35,2968.0
2019-03-20 13:30:00,143.35,143.4,143.26,143.29,3200.0,143.35,143.4,143.26,143.29,3200.0
2019-03-20 13:35:00,143.29,143.32,143.21,143.26,2200.0,143.29,143.32,143.21,143.26,2200.0
2019-03-20 13:40:00,143.33,143.47,143.3,143.47,3916.0,143.33,143.47,143.3,143.47,3916.0
2019-03-20 13:45:00,143.47,143.59,143.4,143.59,2800.0,143.47,143.59,143.4,143.59,2800.0
2019-03-20 13:50:00,143.59,143.74,143.53,143.74,4053.0,143.59,143.74,143.53,143.74,4053.0
2019-03-20 13:55:00,143.68,143.85,143.64,143.75,7131.0,143.68,143.85,143.64,143.75,7131.0
2019-03-20 14:00:00,143.85,144.52,143.85,144.46,11077.0,143.85,144.52,143.85,144.46,11077.0
2019-03-20 14:05:00,144.52,144.81,144.48,144.64,15228.0,144.52,144.81,144.48,144.64,15228.0
2019-03-20 14:10:00,144.72,144.83,144.57,144.73,18802.0,144.72,144.83,144.57,144.73,18802.0
2019-03-20 14:15:00,144.73,144.73,144.54,144.61,9753.0,144.73,144.73,144.54,144.61,9753.0
2019-03-20 14:20:00,144.64,145.0,144.64,144.94,6203.0,144.64,145.0,144.64,144.94,6203.0
2019-03-20 14:25:00,144.98,145.1,144.86,145.1,7385.0,144.98,145.1,144.86,145.1,7385.0
2019-03-20 14:30:00,145.07,145.07,144.74,144.89,11768.0,145.07,145.07,144.74,144.89,11768.0
2019-03-20 14:35:00,144.93,145.12,144.8,145.09,5105.0,144.93,145.12,144.8,145.09,5105.0
2019-03-20 14:40:00,145.13,145.32,144.98,145.2,7089.0,145.13,145.32,144.98,145.2,7089.0
2019-03-20 14:45:00,145.33,145.48,145.18,145.39,11839.0,145.33,145.48,145.18,145.39,11839.0
2019-03-20 14:50:00,145.37,145.5,145.09,145.09,9522.0,145.37,145.5,145.09,145.09,9522.0
2019-03-20 14:55:00,145.17,145.24,145.0,145.14,8378.0,145.17,145.24,145.0,145.14,8378.0
2019-03-20 15:00:00,145.19,145.5,144.94,144.99,11580.0,145.19,145.5,144.94,144.99,11580.0
2019-03-20 15:05:00,144.98,145.12,144.82,145.12,6855.0,144.98,145.12,144.82,145.12,6855.0
2019-03-20 15:10:00,145.13,145.23,144.96,145.09,9124.0,145.13,145.23,144.96,145.09,9124.0
2019-03-20 15:15:00,145.11,145.19,144.98,145.08,12371.0,145.11,145.19,144.98,145.08,12371.0
2019-03-20 15:20:00,145.08,145.21,144.9,144.96,11318.0,145.08,145.21,144.9,144.96,11318.0
2019-03-20 15:25:00,144.96,145.09,144.8,144.89,8919.0,144.96,145.09,144.8,144.89,8919.0
2019-03-20 15:30:00,144.88,144.95,144.28,144.4,14083.0,144.88,144.95,144.28,144.4,14083.0
2019-03-20 15:35:00,144.46,144.66,144.44,144.51,11726.0,144.46,144.66,144.44,144.51,11726.0
2019-03-20 15:40:00,144.49,144.65,144.38,144.63,15664.0,144.49,144.65,144.38,144.63,15664.0
2019-03-20 15:45:00,144.62,144.91,144.61,144.75,23863.0,144.62,144.91,144.61,144.75,23863.0
2019-03-20 15:50:00,144.74,144.74,144.27,144.32,28048.0,144.74,144.74,144.27,144.32,28048.0
2019-03-20 15:55:00,144.29,144.62,144.27,144.34,60630.0,144.29,144.62,144.27,144.34,60630.0
2019-03-21 09:30:00,144.64,145.7,144.54,145.29,22532.0,144.64,145.7,144.54,145.29,22532.0
2019-03-21 09:35:00,145.68,146.4,145.25,146.4,23110.0,145.68,146.4,145.25,146.4,23110.0
2019-03-21 09:40:00,146.49,146.93,146.25,146.92,32920.0,146.49,146.93,146.25,146.92,32920.0
2019-03-21 09:45:00,146.98,147.26,146.95,147.24,19600.0,146.98,147.26,146.95,147.24,19600.0
2019-03-21 09:50:00,147.2,147.78,147.12,147.2,20996.0,147.2,147.78,147.12,147.2,20996.0
2019-03-21 09:55:00,147.31,147.57,147.01,147.09,11318.0,147.31,147.57,147.01,147.09,11318.0
2019-03-21 10:00:00,146.99,147.14,146.7,147.05,10488.0,146.99,147.14,146.7,147.05,10488.0
2019-03-21 10:05:00,147.08,147.31,146.87,146.93,28264.0,147.08,147.31,146.87,146.93,28264.0
2019-03-21 10:10:00,146.98,147.09,146.66,146.72,39767.0,146.98,147.09,146.66,146.72,39767.0
2019-03-21 10:15:00,146.72,146.82,146.32,146.49,57810.0,146.72,146.82,146.32,146.49,57810.0
2019-03-21 10:20:00,146.48,146.52,146.18,146.24,45400.0,146.48,146.52,146.18,146.24,45400.0
2019-03-21 10:25:00,146.32,146.97,146.29,146.97,59902.0,146.32,146.97,146.29,146.97,59902.0
2019-03-21 10:30:00,146.97,147.09,146.79,147.04,19701.0,146.97,147.09,146.79,147.04,19701.0
2019-03-21 10:35:00,147.11,147.46,146.97,147.46,35423.0,147.11,147.46,146.97,147.46,35423.0
2019-03-21 10:40:00,147.46,147.54,147.25,147.38,6216.0,147.46,147.54,147.25,147.38,6216.0
2019-03-21 10:45:00,147.47,147.6,147.15,147.43,15607.0,147.47,147.6,147.15,147.43,15607.0
2019-03-21 10:50:00,147.34,147.73,147.34,147.72,10799.0,147.34,147.73,147.34,147.72,10799.0
2019-03-21 10:55:00,147.63,147.84,147.63,147.82,20916.0,147.63,147.84,147.63,147.82,20916.0
2019-03-21 11:00:00,147.82,148.17,147.78,148.03,15682.0,147.82,148.17,147.78,148.03,15682.0
2019-03-21 11:05:00,148.06,148.11,147.69,147.73,7837.0,148.06,148.11,147.69,147.73,7837.0
2019-03-21 11:10:00,147.66,147.78,147.55,147.62,5674.0,147.66,147.78,147.55,147.62,5674.0
2019-03-21 11:15:00,147.76,147.76,147.51,147.59,7350.0,147.76,147.76,147.51,147.59,7350.0
2019-03-21 11:20:00,147.64,147.73,147.57,147.66,4800.0,147.64,147.73,147.57,147.66,4800.0
2019-03-21 11:25:00,147.66,147.73,147.55,147.68,17942.0,147.66,147.73,147.55,147.68,17942.0
2019-03-21 11:30:00,147.71,147.96,147.66,147.88,11932.0,147.71,147.96,147.66,147.88,11932.0
2019-03-21 11:35:00,147.9,148.1,147.9,148.1,13033.0,147.9,148.1,147.9,148.1,13033.0
2019-03-21 11:40:00,148.09,148.32,148.03,148.12,14125.0,148.09,148.32,148.03,148.12,14125.0
2019-03-21 11:45:00,148.12,148.5,148.12,148.5,9241.0,148.12,148.5,148.12,148.5,9241.0
2019-03-21 11:50:00,148.45,148.6,148.37,148.6,6257.0,148.45,148.6,148.37,148.6,6257.0
2019-03-21 11:55:00,148.63,148.79,148.43,148.63,16390.0,148.63,148.79,148.43,148.63,16390.0
2019-03-21 12:00:00,148.6,148.66,148.47,148.54,4991.0,148.6,148.66,148.47,148.54,4991.0
2019-03-21 12:05:00,148.54,148.64,148.28,148.37,5925.0,148.54,148.64,148.28,148.37,5925.0
2019-03-21 12:10:00,148.33,148.44,148.3,148.44,7568.0,148.33,148.44,148.3,148.44,7568.0
2019-03-21 12:15:00,148.41,148.51,148.4,148.43,7608.0,148.41,148.51,148.4,148.43,7608.0
2019-03-21 12:20:00,148.41,149.13,148.41,148.99,30550.0,148.41,149.13,148.41,148.99,30550.0
2019-03-21 12:25:00,149.01,149.01,148.51,148.53,21090.0,149.01,149.01,148.51,148.53,21090.0
2019-03-21 12:30:00,148.51,148.64,148.35,148.59,6909.0,148.51,148.64,148.35,148.59,6909.0
2019-03-21 12:35:00,148.56,148.56,148.26,148.34,3368.0,148.56,148.56,148.26,148.34,3368.0
2019-03-21 12:40:00,148.31,148.41,148.27,148.33,6782.0,148.31,148.41,148.27,148.33,6782.0
2019-03-21 12:45:00,148.33,148.36,148.2,148.34,5557.0,148.33,148.36,148.2,148.34,5557.0
2019-03-21 12:50:00,148.33,148.37,148.0,148.01,9518.0,148.33,148.37,148.0,148.01,9518.0
2019-03-21 12:55:00,148.02,148.03,147.78,147.92,7995.0,148.02,148.03,147.78,147.92,7995.0
2019-03-21 13:00:00,147.94,148.18,147.86,148.11,5060.0,147.94,148.18,147.86,148.11,5060.0
2019-03-21 13:05:00,148.24,148.32,148.19,148.27,1700.0,148.24,148.32,148.19,148.27,1700.0
2019-03-21 13:10:00,148.32,148.42,148.3,148.33,2597.0,148.32,148.42,148.3,148.33,2597.0
2019-03-21 13:15:00,148.32,148.37,148.14,148.16,3751.0,148.32,148.37,148.14,148.16,3751.0
2019-03-21 13:20:00,148.14,148.31,148.07,148.26,7179.0,148.14,148.31,148.07,148.26,7179.0
2019-03-21 13:25:00,148.34,148.46,148.33,148.44,4348.0,148.34,148.46,148.33,148.44,4348.0
2019-03-21 13:30:00,148.44,148.74,148.37,148.39,6351.0,148.44,148.74,148.37,148.39,6351.0
2019-03-21 13:35:00,148.37,148.43,148.31,148.37,7980.0,148.37,148.43,148.31,148.37,7980.0
2019-03-21 13:40:00,148.42,148.77,148.42,148.69,13167.0,148.42,148.77,148.42,148.69,13167.0
2019-03-21 13:45:00,148.7,148.82,148.64,148.8,12210.0,148.7,148.82,148.64,148.8,12210.0
2019-03-21 13:50:00,148.84,149.14,148.82,149.14,23129.0,148.84,149.14,148.82,149.14,23129.0
2019-03-21 13:55:00,149.1,149.13,148.91,148.95,14957.0,149.1,149.13,148.91,148.95,14957.0
2019-03-21 14:00:00,148.93,149.01,148.85,149.0,9148.0,148.93,149.01,148.85,149.0,9148.0
2019-03-21 14:05:00,148.99,149.12,148.92,149.1,8231.0,148.99,149.12,148.92,149.1,8231.0
2019-03-21 14:10:00,149.12,149.14,148.86,148.86,9829.0,149.12,149.14,148.86,148.86,9829.0
2019-03-21 14:15:00,148.86,149.05,148.81,148.95,13746.0,148.86,149.05,148.81,148.95,13746.0
2019-03-21 14:20:00,149.01,149.02,148.92,148.99,7115.0,149.01,149.02,148.92,148.99,7115.0
2019-03-21 14:25:00,149.02,149.02,148.84,148.91,8299.0,149.02,149.02,148.84,148.91,8299.0
2019-03-21 14:30:00,148.92,148.97,148.84,148.93,6250.0,148.92,148.97,148.84,148.93,6250.0
2019-03-21 14:35:00,148.94,149.08,148.9,149.07,10635.0,148.94,149.08,148.9,149.07,10635.0
2019-03-21 14:40:00,149.06,149.49,149.03,149.46,24226.0,149.06,149.49,149.03,149.46,24226.0
2019-03-21 14:45:00,149.45,149.55,149.44,149.48,24032.0,149.45,149.55,149.44,149.48,24032.0
2019-03-21 14:50:00,149.53,149.53,149.25,149.31,14877.0,149.53,149.53,149.25,149.31,14877.0
2019-03-21 14:55:00,149.24,149.32,149.09,149.14,10316.0,149.24,149.32,149.09,149.14,10316.0
2019-03-21 15:00:00,149.15,149.31,149.08,149.28,6567.0,149.15,149.31,149.08,149.28,6567.0
2019-03-21 15:05:00,149.28,149.5,149.17,149.17,13791.0,149.28,149.5,149.17,149.17,13791.0
2019-03-21 15:10:00,149.19,149.19,148.94,149.01,16517.0,149.19,149.19,148.94,149.01,16517.0
2019-03-21 15:15:00,149.04,149.1,148.98,149.1,10223.0,149.04,149.1,148.98,149.1,10223.0
2019-03-21 15:20:00,149.12,149.2,149.1,149.2,9690.0,149.12,149.2,149.1,149.2,9690.0
2019-03-21 15:25:00,149.2,149.2,149.07,149.1,8008.0,149.2,149.2,149.07,149.1,8008.0
2019-03-21 15:30:00,149.11,149.23,149.09,149.19,12008.0,149.11,149.23,149.09,149.19,12008.0
2019-03-21 15:35:00,149.19,149.24,149.08,149.21,12212.0,149.19,149.24,149.08,149.21,12212.0
2019-03-21 15:40:00,149.19,149.38,149.17,149.22,16355.0,149.19,149.38,149.17,149.22,16355.0
2019-03-21 15:45:00,149.24,149.32,148.97,148.98,22567.0,149.24,149.32,148.97,148.98,22567.0
2019-03-21 15:50:00,148.98,149.07,148.89,148.92,31291.0,148.98,149.07,148.89,148.92,31291.0
2019-03-21 15:55:00,148.92,148.98,148.82,148.91,58732.0,148.92,148.98,148.82,148.91,58732.0
2019-03-22 09:30:00,145.73,146.73,145.5,146.19,80872.0,145.73,146.73,145.5,146.19,80872.0
2019-03-22 09:35:00,146.28,146.4,145.32,146.38,62225.0,146.28,146.4,145.32,146.38,62225.0
2019-03-22 09:40:00,146.49,147.63,146.37,147.18,63421.0,146.49,147.63,146.37,147.18,63421.0
2019-03-22 09:45:00,147.18,147.34,146.5,146.88,61598.0,147.18,147.34,146.5,146.88,61598.0
2019-03-22 09:50:00,146.9,147.28,146.26,146.26,25254.0,146.9,147.28,146.26,146.26,25254.0
2019-03-22 09:55:00,146.31,146.47,146.07,146.22,30787.0,146.31,146.47,146.07,146.22,30787.0
2019-03-22 10:00:00,146.25,146.73,146.1,146.73,34919.0,146.25,146.73,146.1,146.73,34919.0
2019-03-22 10:05:00,146.61,146.85,146.43,146.74,21543.0,146.61,146.85,146.43,146.74,21543.0
2019-03-22 10:10:00,146.69,146.76,146.39,146.71,19761.0,146.69,146.76,146.39,146.71,19761.0
2019-03-22 10:15:00,146.66,146.83,146.44,146.6,15521.0,146.66,146.83,146.44,146.6,15521.0
2019-03-22 10:20:00,146.62,146.62,145.63,145.69,21717.0,146.62,146.62,145.63,145.69,21717.0
2019-03-22 10:25:00,145.72,145.81,145.61,145.78,20037.0,145.72,145.81,145.61,145.78,20037.0
2019-03-22 10:30:00,145.8,146.0,145.67,145.75,22315.0,145.8,146.0,145.67,145.75,22315.0
2019-03-22 10:35:00,145.8,145.95,145.7,145.91,18850.0,145.8,145.95,145.7,145.91,18850.0
2019-03-22 10:40:00,145.91,145.96,145.7,145.96,17252.0,145.91,145.96,145.7,145.96,17252.0
2019-03-22 10:45:00,145.96,145.96,145.5,145.5,26069.0,145.96,145.96,145.5,145.5,26069.0
2019-03-22 10:50:00,145.5,145.56,145.22,145.27,16370.0,145.5,145.56,145.22,145.27,16370.0
2019-03-22 10:55:00,145.27,145.42,145.13,145.13,19863.0,145.27,145.42,145.13,145.13,19863.0
2019-03-22 11:00:00,145.16,145.16,144.6,144.65,42384.0,145.16,145.16,144.6,144.65,42384.0
2019-03-22 11:05:00,144.65,144.68,144.41,144.55,16291.0,144.65,144.68,144.41,144.55,16291.0
2019-03-22 11:10:00,144.56,144.68,144.49,144.68,12717.0,144.56,144.68,144.49,144.68,12717.0
2019-03-22 11:15:00,144.66,144.84,144.27,144.63,26812.0,144.66,144.84,144.27,144.63,26812.0
2019-03-22 11:20:00,144.67,144.67,144.25,144.39,21316.0,144.67,144.67,144.25,144.39,21316.0
2019-03-22 11:25:00,144.34,144.38,143.83,143.85,29164.0,144.34,144.38,143.83,143.85,29164.0
2019-03-22 11:30:00,143.8,143.94,143.29,143.38,34610.0,143.8,143.94,143.29,143.38,34610.0
2019-03-22 11:35:00,143.37,143.41,143.15,143.26,17607.0,143.37,143.41,143.15,143.26,17607.0
2019-03-22 11:40:00,143.24,143.34,142.85,142.91,23826.0,143.24,143.34,142.85,142.91,23826.0
2019-03-22 11:45:00,142.92,143.41,142.82,143.19,19693.0,142.92,143.41,142.82,143.19,19693.0
2019-03-22 11:50:00,143.19,143.22,142.78,142.94,29633.0,143.19,143.22,142.78,142.94,29633.0
2019-03-22 11:55:00,142.97,142.97,142.34,142.37,23880.0,142.97,142.97,142.34,142.37,23880.0
2019-03-22 12:00:00,142.4,142.99,142.4,142.71,15207.0,142.4,142.99,142.4,142.71,15207.0
2019-03-22 12:05:00,142.73,142.73,142.5,142.6,9361.0,142.73,142.73,142.5,142.6,9361.0
2019-03-22 12:10:00,142.57,142.77,142.24,142.39,15048.0,142.57,142.77,142.24,142.39,15048.0
2019-03-22 12:15:00,142.33,142.78,142.31,142.76,23005.0,142.33,142.78,142.31,142.76,23005.0
2019-03-22 12:20:00,142.75,143.11,142.75,142.85,22258.0,142.75,143.11,142.75,142.85,22258.0
2019-03-22 12:25:00,142.83,142.86,142.44,142.46,16023.0,142.83,142.86,142.44,142.46,16023.0
2019-03-22 12:30:00,142.4,142.83,142.32,142.74,23272.0,142.4,142.83,142.32,142.74,23272.0
2019-03-22 12:35:00,142.74,142.74,142.3,142.42,15108.0,142.74,142.74,142.3,142.42,15108.0
2019-03-22 12:40:00,142.42,142.58,142.31,142.46,24372.0,142.42,142.58,142.31,142.46,24372.0
2019-03-22 12:45:00,142.44,142.85,142.44,142.72,16099.0,142.44,142.85,142.44,142.72,16099.0
2019-03-22 12:50:00,142.74,143.2,142.68,143.07,28953.0,142.74,143.2,142.68,143.07,28953.0
2019-03-22 12:55:00,143.07,143.08,142.79,142.9,18372.0,143.07,143.08,142.79,142.9,18372.0
2019-03-22 13:00:00,142.81,143.05,142.79,142.94,19301.0,142.81,143.05,142.79,142.94,19301.0
2019-03-22 13:05:00,142.95,143.22,142.77,143.22,15762.0,142.95,143.22,142.77,143.22,15762.0
2019-03-22 13:10:00,143.16,143.39,143.06,143.3,13344.0,143.16,143.39,143.06,143.3,13344.0
2019-03-22 13:15:00,143.28,143.59,143.19,143.45,14637.0,143.28,143.59,143.19,143.45,14637.0
2019-03-22 13:20:00,143.42,143.42,143.13,143.29,17821.0,143.42,143.42,143.13,143.29,17821.0
2019-03-22 13:25:00,143.34,143.34,143.04,143.12,13207.0,143.34,143.34,143.04,143.12,13207.0
2019-03-22 13:30:00,143.09,143.29,142.96,142.98,4564.0,143.09,143.29,142.96,142.98,4564.0
2019-03-22 13:35:00,142.99,143.05,142.75,142.8,5902.0,142.99,143.05,142.75,142.8,5902.0
2019-03-22 13:40:00,142.82,142.96,142.77,142.86,6626.0,142.82,142.96,142.77,142.86,6626.0
2019-03-22 13:45:00,142.84,142.85,142.69,142.73,4312.0,142.84,142.85,142.69,142.73,4312.0
2019-03-22 13:50:00,142.7,142.76,142.55,142.6,8818.0,142.7,142.76,142.55,142.6,8818.0
2019-03-22 13:55:00,142.61,142.64,142.42,142.63,9650.0,142.61,142.64,142.42,142.63,9650.0
2019-03-22 14:00:00,142.58,142.98,142.55,142.95,15902.0,142.58,142.98,142.55,142.95,15902.0
2019-03-22 14:05:00,142.96,143.09,142.72,143.08,12937.0,142.96,143.09,142.72,143.08,12937.0
2019-03-22 14:10:00,143.08,143.19,142.93,143.12,36772.0,143.08,143.19,142.93,143.12,36772.0
2019-03-22 14:15:00,143.15,143.34,143.05,143.06,16681.0,143.15,143.34,143.05,143.06,16681.0
2019-03-22 14:20:00,143.05,143.36,142.99,143.26,21515.0,143.05,143.36,142.99,143.26,21515.0
2019-03-22 14:25:00,143.24,143.56,143.23,143.46,11617.0,143.24,143.56,143.23,143.46,11617.0
2019-03-22 14:30:00,143.43,143.65,143.15,143.3,16894.0,143.43,143.65,143.15,143.3,16894.0
2019-03-22 14:35:00,143.28,143.48,143.25,143.31,26252.0,143.28,143.48,143.25,143.31,26252.0
2019-03-22 14:40:00,143.29,143.52,143.28,143.4,29216.0,143.29,143.52,143.28,143.4,29216.0
2019-03-22 14:45:00,143.46,143.86,143.45,143.81,16450.0,143.46,143.86,143.45,143.81,16450.0
2019-03-22 14:50:00,143.83,143.98,143.75,143.75,16630.0,143.83,143.98,143.75,143.75,16630.0
2019-03-22 14:55:00,143.76,143.98,143.74,143.95,29847.0,143.76,143.98,143.74,143.95,29847.0
2019-03-22 15:00:00,143.94,144.07,143.75,143.75,24644.0,143.94,144.07,143.75,143.75,24644.0
2019-03-22 15:05:00,143.78,143.95,143.46,143.46,22092.0,143.78,143.95,143.46,143.46,22092.0
2019-03-22 15:10:00,143.48,143.62,143.35,143.47,17941.0,143.48,143.62,143.35,143.47,17941.0
2019-03-22 15:15:00,143.48,143.62,143.37,143.57,10091.0,143.48,143.62,143.37,143.57,10091.0
2019-03-22 15:20:00,143.55,143.75,143.54,143.66,16456.0,143.55,143.75,143.54,143.66,16456.0
2019-03-22 15:25:00,143.65,143.67,143.26,143.26,20580.0,143.65,143.67,143.26,143.26,20580.0
2019-03-22 15:30:00,143.23,143.26,142.91,142.92,23477.0,143.23,143.26,142.91,142.92,23477.0
2019-03-22 15:35:00,142.95,143.18,142.85,142.9,35579.0,142.95,143.18,142.85,142.9,35579.0
2019-03-22 15:40:00,142.94,142.96,142.67,142.67,31560.0,142.94,142.96,142.67,142.67,31560.0
2019-03-22 15:45:00,142.71,143.27,142.7,143.27,29700.0,142.71,143.27,142.7,143.27,29700.0
2019-03-22 15:50:00,143.26,143.33,142.99,143.23,88399.0,143.26,143.33,142.99,143.23,88399.0
2019-03-22 15:55:00,143.24,143.29,142.87,143.21,113128.0,143.24,143.29,142.87,143.21,113128.0
2019-03-25 09:30:00,142.91,142.92,141.34,142.52,141095.0,142.91,142.92,141.34,142.52,141095.0
2019-03-25 09:35:00,142.71,143.79,142.38,143.22,52745.0,142.71,143.79,142.38,143.22,52745.0
2019-03-25 09:40:00,143.21,143.64,143.17,143.25,21938.0,143.21,143.64,143.17,143.25,21938.0
2019-03-25 09:45:00,142.98,143.21,142.1,142.28,33444.0,142.98,143.21,142.1,142.28,33444.0
2019-03-25 09:50:00,142.31,142.96,142.11,142.91,23935.0,142.31,142.96,142.11,142.91,23935.0
2019-03-25 09:55:00,142.9,143.37,142.67,143.27,17040.0,142.9,143.37,142.67,143.27,17040.0
2019-03-25 10:00:00,143.35,143.85,143.35,143.63,29312.0,143.35,143.85,143.35,143.63,29312.0
2019-03-25 10:05:00,143.63,143.87,143.44,143.58,15329.0,143.63,143.87,143.44,143.58,15329.0
2019-03-25 10:10:00,143.56,143.9,143.11,143.38,24125.0,143.56,143.9,143.11,143.38,24125.0
2019-03-25 10:15:00,143.38,143.75,143.16,143.56,35381.0,143.38,143.75,143.16,143.56,35381.0
2019-03-25 10:20:00,143.55,143.98,143.51,143.82,34117.0,143.55,143.98,143.51,143.82,34117.0
2019-03-25 10:25:00,143.84,144.58,143.76,144.38,43966.0,143.84,144.58,143.76,144.38,43966.0
2019-03-25 10:30:00,144.39,144.8,144.17,144.23,36710.0,144.39,144.8,144.17,144.23,36710.0
2019-03-25 10:35:00,144.28,144.44,144.09,144.31,40276.0,144.28,144.44,144.09,144.31,40276.0
2019-03-25 10:40:00,144.22,144.68,144.13,144.61,23525.0,144.22,144.68,144.13,144.61,23525.0
2019-03-25 10:45:00,144.64,145.27,144.64,145.25,35300.0,144.64,145.27,144.64,145.25,35300.0
2019-03-25 10:50:00,145.3,145.54,145.08,145.25,31099.0,145.3,145.54,145.08,145.25,31099.0
2019-03-25 10:55:00,145.3,145.69,145.23,145.31,30487.0,145.3,145.69,145.23,145.31,30487.0
2019-03-25 11:00:00,145.31,145.56,145.26,145.36,38856.0,145.31,145.56,145.26,145.36,38856.0
2019-03-25 11:05:00,145.38,146.06,145.38,145.96,26542.0,145.38,146.06,145.38,145.96,26542.0
2019-03-25 11:10:00,145.9,146.14,145.69,146.11,31177.0,145.9,146.14,145.69,146.11,31177.0
2019-03-25 11:15:00,146.05,146.31,146.0,146.15,18955.0,146.05,146.31,146.0,146.15,18955.0
2019-03-25 11:20:00,146.13,146.43,146.09,146.29,20579.0,146.13,146.43,146.09,146.29,20579.0
2019-03-25 11:25:00,146.27,146.49,146.2,146.38,61104.0,146.27,146.49,146.2,146.38,61104.0
2019-03-25 11:30:00,146.39,146.7,146.19,146.66,60574.0,146.39,146.7,146.19,146.66,60574.0
2019-03-25 11:35:00,146.66,146.84,146.46,146.81,54081.0,146.66,146.84,146.46,146.81,54081.0
2019-03-25 11:40:00,146.85,146.94,146.36,146.37,27780.0,146.85,146.94,146.36,146.37,27780.0
2019-03-25 11:45:00,146.4,146.4,145.81,145.84,29036.0,146.4,146.4,145.81,145.84,29036.0
2019-03-25 11:50:00,145.85,146.1,145.63,146.09,17621.0,145.85,146.1,145.63,146.09,17621.0
2019-03-25 11:55:00,146.1,146.29,145.87,145.87,29158.0,146.1,146.29,145.87,145.87,29158.0
2019-03-25 12:00:00,145.87,146.04,145.77,145.96,22111.0,145.87,146.04,145.77,145.96,22111.0
2019-03-25 12:05:00,145.97,146.27,145.91,146.17,16664.0,145.97,146.27,145.91,146.17,16664.0
2019-03-25 12:10:00,146.12,146.34,146.05,146.29,11176.0,146.12,146.34,146.05,146.29,11176.0
2019-03-25 12:15:00,146.31,146.82,146.27,146.8,17756.0,146.31,146.82,146.27,146.8,17756.0
2019-03-25 12:20:00,146.8,147.15,146.74,147.01,16838.0,146.8,147.15,146.74,147.01,16838.0
2019-03-25 12:25:00,147.01,147.19,146.92,146.97,10419.0,147.01,147.19,146.92,146.97,10419.0
2019-03-25 12:30:00,146.98,147.2,146.63,146.7,32683.0,146.98,147.2,146.63,146.7,32683.0
2019-03-25 12:35:00,146.7,146.7,146.21,146.38,14075.0,146.7,146.7,146.21,146.38,14075.0
2019-03-25 12:40:00,146.35,146.4,146.16,146.28,32999.0,146.35,146.4,146.16,146.28,32999.0
2019-03-25 12:45:00,146.28,146.28,146.0,146.08,15226.0,146.28,146.28,146.0,146.08,15226.0
2019-03-25 12:50:00,146.2,146.36,146.13,146.3,8845.0,146.2,146.36,146.13,146.3,8845.0
2019-03-25 12:55:00,146.33,146.67,146.33,146.67,17467.0,146.33,146.67,146.33,146.67,17467.0
2019-03-25 13:00:00,146.67,146.91,146.51,146.81,24264.0,146.67,146.91,146.51,146.81,24264.0
2019-03-25 13:05:00,146.77,147.01,146.7,146.95,10548.0,146.77,147.01,146.7,146.95,10548.0
2019-03-25 13:10:00,146.93,147.25,146.84,147.02,11728.0,146.93,147.25,146.84,147.02,11728.0
2019-03-25 13:15:00,147.01,147.05,146.75,146.86,13161.0,147.01,147.05,146.75,146.86,13161.0
2019-03-25 13:20:00,146.88,146.97,146.68,146.79,10520.0,146.88,146.97,146.68,146.79,10520.0
2019-03-25 13:25:00,146.77,146.9,146.71,146.8,7915.0,146.77,146.9,146.71,146.8,7915.0
2019-03-25 13:30:00,146.81,146.85,146.69,146.77,19693.0,146.81,146.85,146.69,146.77,19693.0
2019-03-25 13:35:00,146.79,147.17,146.79,147.13,14153.0,146.79,147.17,146.79,147.13,14153.0
2019-03-25 13:40:00,147.12,147.17,146.81,146.92,9566.0,147.12,147.17,146.81,146.92,9566.0
2019-03-25 13:45:00,146.92,146.92,146.5,146.63,13680.0,146.92,146.92,146.5,146.63,13680.0
2019-03-25 13:50:00,146.59,146.65,146.5,146.54,8500.0,146.59,146.65,146.5,146.54,8500.0
2019-03-25 13:55:00,146.55,146.67,146.5,146.65,15980.0,146.55,146.67,146.5,146.65,15980.0
2019-03-25 14:00:00,146.65,146.94,146.6,146.91,14020.0,146.65,146.94,146.6,146.91,14020.0
2019-03-25 14:05:00,146.91,146.92,146.52,146.52,9250.0,146.91,146.92,146.52,146.52,9250.0
2019-03-25 14:10:00,146.55,146.68,146.5,146.64,29376.0,146.55,146.68,146.5,146.64,29376.0
2019-03-25 14:15:00,146.68,146.74,146.48,146.52,10098.0,146.68,146.74,146.48,146.52,10098.0
2019-03-25 14:20:00,146.54,146.62,146.49,146.53,10091.0,146.54,146.62,146.49,146.53,10091.0
2019-03-25 14:25:00,146.56,146.61,146.45,146.61,13026.0,146.56,146.61,146.45,146.61,13026.0
2019-03-25 14:30:00,146.61,146.93,146.56,146.93,9398.0,146.61,146.93,146.56,146.93,9398.0
2019-03-25 14:35:00,146.96,146.96,146.76,146.76,8367.0,146.96,146.96,146.76,146.76,8367.0
2019-03-25 14:40:00,146.72,147.16,146.68,147.14,11950.0,146.72,147.16,146.68,147.14,11950.0
2019-03-25 14:45:00,147.15,147.33,147.13,147.14,14079.0,147.15,147.33,147.13,147.14,14079.0
2019-03-25 14:50:00,147.15,147.18,146.8,146.86,11815.0,147.15,147.18,146.8,146.86,11815.0
2019-03-25 14:55:00,146.9,146.99,146.86,146.95,12722.0,146.9,146.99,146.86,146.95,12722.0
2019-03-25 15:00:00,146.97,147.15,146.83,146.91,11963.0,146.97,147.15,146.83,146.91,11963.0
2019-03-25 15:05:00,146.9,147.09,146.84,146.93,14485.0,146.9,147.09,146.84,146.93,14485.0
2019-03-25 15:10:00,147.0,147.3,147.0,147.21,14346.0,147.0,147.3,147.0,147.21,14346.0
2019-03-25 15:15:00,147.21,147.28,147.02,147.02,9301.0,147.21,147.28,147.02,147.02,9301.0
2019-03-25 15:20:00,146.99,147.36,146.99,147.29,16846.0,146.99,147.36,146.99,147.29,16846.0
2019-03-25 15:25:00,147.26,147.37,147.14,147.24,21043.0,147.26,147.37,147.14,147.24,21043.0
2019-03-25 15:30:00,147.22,147.26,146.89,146.95,25372.0,147.22,147.26,146.89,146.95,25372.0
2019-03-25 15:35:00,146.91,147.01,146.72,146.75,14505.0,146.91,147.01,146.72,146.75,14505.0
2019-03-25 15:40:00,146.73,146.94,146.63,146.88,20834.0,146.73,146.94,146.63,146.88,20834.0
2019-03-25 15:45:00,146.84,147.09,146.75,146.79,35676.0,146.84,147.09,146.75,146.79,35676.0
2019-03-25 15:50:00,146.81,146.94,146.7,146.7,60555.0,146.81,146.94,146.7,146.7,60555.0
2019-03-25 15:55:00,146.72,146.74,146.51,146.53,109668.0,146.72,146.74,146.51,146.53,109668.0
2019-03-26 09:30:00,148.01,148.43,147.1,147.1,34995.0,148.01,148.43,147.1,147.1,34995.0
2019-03-26 09:35:00,147.03,147.2,146.18,146.22,45227.0,147.03,147.2,146.18,146.22,45227.0
2019-03-26 09:40:00,146.22,146.71,146.17,146.59,31307.0,146.22,146.71,146.17,146.59,31307.0
2019-03-26 09:45:00,146.63,147.11,145.97,145.97,17506.0,146.63,147.11,145.97,145.97,17506.0
2019-03-26 09:50:00,145.99,146.24,145.79,145.94,25813.0,145.99,146.24,145.79,145.94,25813.0
2019-03-26 09:55:00,146.01,146.71,145.91,146.23,52325.0,146.01,146.71,145.91,146.23,52325.0
2019-03-26 10:00:00,146.22,146.97,145.94,146.53,40566.0,146.22,146.97,145.94,146.53,40566.0
2019-03-26 10:05:00,146.45,146.54,146.23,146.28,18176.0,146.45,146.54,146.23,146.28,18176.0
2019-03-26 10:10:00,146.33,146.85,146.14,146.7,41555.0,146.33,146.85,146.14,146.7,41555.0
2019-03-26 10:15:00,146.7,146.83,146.33,146.6,38131.0,146.7,146.83,146.33,146.6,38131.0
2019-03-26 10:20:00,146.61,147.14,146.39,146.84,57867.0,146.61,147.14,146.39,146.84,57867.0
2019-03-26 10:25:00,146.84,147.48,146.72,147.12,35224.0,146.84,147.48,146.72,147.12,35224.0
2019-03-26 10:30:00,147.14,147.14,146.75,146.81,10819.0,147.14,147.14,146.75,146.81,10819.0
2019-03-26 10:35:00,146.76,146.95,146.56,146.78,21926.0,146.76,146.95,146.56,146.78,21926.0
2019-03-26 10:40:00,146.75,146.9,146.44,146.55,31408.0,146.75,146.9,146.44,146.55,31408.0
2019-03-26 10:45:00,146.64,146.9,146.58,146.78,19065.0,146.64,146.9,146.58,146.78,19065.0
2019-03-26 10:50:00,146.72,147.18,146.62,147.07,28159.0,146.72,147.18,146.62,147.07,28159.0
2019-03-26 10:55:00,147.04,147.17,146.75,146.75,16063.0,147.04,147.17,146.75,146.75,16063.0
2019-03-26 11:00:00,146.75,147.04,146.64,147.0,15432.0,146.75,147.04,146.64,147.0,15432.0
2019-03-26 11:05:00,147.01,147.03,146.71,146.71,16994.0,147.01,147.03,146.71,146.71,16994.0
2019-03-26 11:10:00,146.7,146.72,146.56,146.6,12627.0,146.7,146.72,146.56,146.6,12627.0
2019-03-26 11:15:00,146.64,146.68,146.42,146.48,20113.0,146.64,146.68,146.42,146.48,20113.0
2019-03-26 11:20:00,146.47,146.56,146.39,146.49,12013.0,146.47,146.56,146.39,146.49,12013.0
2019-03-26 11:25:00,146.51,146.59,146.4,146.56,16472.0,146.51,146.59,146.4,146.56,16472.0
2019-03-26 11:30:00,146.55,146.59,146.22,146.33,13767.0,146.55,146.59,146.22,146.33,13767.0
2019-03-26 11:35:00,146.3,146.47,146.26,146.45,21304.0,146.3,146.47,146.26,146.45,21304.0
2019-03-26 11:40:00,146.4,146.45,146.27,146.36,15164.0,146.4,146.45,146.27,146.36,15164.0
2019-03-26 11:45:00,146.34,146.41,145.7,145.73,20428.0,146.34,146.41,145.7,145.73,20428.0
2019-03-26 11:50:00,145.76,145.76,145.28,145.35,22946.0,145.76,145.76,145.28,145.35,22946.0
2019-03-26 11:55:00,145.33,145.8,145.33,145.67,20199.0,145.33,145.8,145.33,145.67,20199.0
2019-03-26 12:00:00,145.67,145.72,145.44,145.55,24989.0,145.67,145.72,145.44,145.55,24989.0
2019-03-26 12:05:00,145.55,145.55,145.25,145.28,21904.0,145.55,145.55,145.25,145.28,21904.0
2019-03-26 12:10:00,145.29,145.37,145.01,145.04,23615.0,145.29,145.37,145.01,145.04,23615.0
2019-03-26 12:15:00,145.05,145.46,144.96,145.28,32448.0,145.05,145.46,144.96,145.28,32448.0
2019-03-26 12:20:00,145.32,145.32,144.64,144.68,13430.0,145.32,145.32,144.64,144.68,13430.0
2019-03-26 12:25:00,144.71,145.03,144.68,144.9,13548.0,144.71,145.03,144.68,144.9,13548.0
2019-03-26 12:30:00,144.94,145.29,144.94,145.09,14782.0,144.94,145.29,144.94,145.09,14782.0
2019-03-26 12:35:00,144.99,145.1,144.88,144.9,12885.0,144.99,145.1,144.88,144.9,12885.0
2019-03-26 12:40:00,144.91,144.95,144.68,144.84,10740.0,144.91,144.95,144.68,144.84,10740.0
2019-03-26 12:45:00,144.83,144.83,144.55,144.68,11850.0,144.83,144.83,144.55,144.68,11850.0
2019-03-26 12:50:00,144.68,144.74,144.41,144.48,19025.0,144.68,144.74,144.41,144.48,19025.0
2019-03-26 12:55:00,144.46,144.48,144.22,144.26,50177.0,144.46,144.48,144.22,144.26,50177.0
2019-03-26 13:00:00,144.23,144.28,144.02,144.05,37376.0,144.23,144.28,144.02,144.05,37376.0
2019-03-26 13:05:00,144.04,144.05,143.71,143.81,56100.0,144.04,144.05,143.71,143.81,56100.0
2019-03-26 13:10:00,143.8,144.38,143.79,144.38,22347.0,143.8,144.38,143.79,144.38,22347.0
2019-03-26 13:15:00,144.4,144.68,144.08,144.65,51381.0,144.4,144.68,144.08,144.65,51381.0
2019-03-26 13:20:00,144.61,144.65,144.26,144.37,11434.0,144.61,144.65,144.26,144.37,11434.0
2019-03-26 13:25:00,144.34,144.38,144.06,144.23,9459.0,144.34,144.38,144.06,144.23,9459.0
2019-03-26 13:30:00,144.2,144.27,144.04,144.05,11652.0,144.2,144.27,144.04,144.05,11652.0
2019-03-26 13:35:00,144.07,144.09,143.66,143.73,15023.0,144.07,144.09,143.66,143.73,15023.0
2019-03-26 13:40:00,143.71,143.76,143.52,143.59,15429.0,143.71,143.76,143.52,143.59,15429.0
2019-03-26 13:45:00,143.58,143.94,143.57,143.87,19831.0,143.58,143.94,143.57,143.87,19831.0
2019-03-26 13:50:00,143.84,143.88,143.59,143.59,12320.0,143.84,143.88,143.59,143.59,12320.0
2019-03-26 13:55:00,143.56,143.62,143.35,143.36,12009.0,143.56,143.62,143.35,143.36,12009.0
2019-03-26 14:00:00,143.35,143.46,143.17,143.29,14717.0,143.35,143.46,143.17,143.29,14717.0
2019-03-26 14:05:00,143.29,143.6,143.28,143.32,14687.0,143.29,143.6,143.28,143.32,14687.0
2019-03-26 14:10:00,143.3,143.35,143.1,143.13,21602.0,143.3,143.35,143.1,143.13,21602.0
2019-03-26 14:15:00,143.13,143.21,143.08,143.21,11703.0,143.13,143.21,143.08,143.21,11703.0
2019-03-26 14:20:00,143.22,143.3,143.11,143.26,15623.0,143.22,143.3,143.11,143.26,15623.0
2019-03-26 14:25:00,143.26,143.31,142.95,142.99,21900.0,143.26,143.31,142.95,142.99,21900.0
2019-03-26 14:30:00,143.0,143.05,142.8,142.91,16341.0,143.0,143.05,142.8,142.91,16341.0
2019-03-26 14:35:00,142.88,143.01,142.83,143.01,25873.0,142.88,143.01,142.83,143.01,25873.0
2019-03-26 14:40:00,143.03,143.38,143.03,143.31,28492.0,143.03,143.38,143.03,143.31,28492.0
2019-03-26 14:45:00,143.33,143.35,143.02,143.02,21101.0,143.33,143.35,143.02,143.02,21101.0
2019-03-26 14:50:00,143.06,143.41,143.01,143.38,72984.0,143.06,143.41,143.01,143.38,72984.0
2019-03-26 14:55:00,143.39,144.0,143.38,143.96,23376.0,143.39,144.0,143.38,143.96,23376.0
2019-03-26 15:00:00,143.97,144.0,143.79,143.82,18378.0,143.97,144.0,143.79,143.82,18378.0
2019-03-26 15:05:00,143.86,143.9,143.68,143.73,17761.0,143.86,143.9,143.68,143.73,17761.0
2019-03-26 15:10:00,143.72,143.87,143.65,143.68,20199.0,143.72,143.87,143.65,143.68,20199.0
2019-03-26 15:15:00,143.66,143.75,143.49,143.5,21293.0,143.66,143.75,143.49,143.5,21293.0
2019-03-26 15:20:00,143.48,143.53,143.23,143.34,25371.0,143.48,143.53,143.23,143.34,25371.0
2019-03-26 15:25:00,143.33,143.36,143.21,143.27,26368.0,143.33,143.36,143.21,143.27,26368.0
2019-03-26 15:30:00,143.26,143.7,143.19,143.68,33145.0,143.26,143.7,143.19,143.68,33145.0
2019-03-26 15:35:00,143.69,143.83,143.67,143.68,30473.0,143.69,143.83,143.67,143.68,30473.0
2019-03-26 15:40:00,143.67,143.69,143.54,143.58,31022.0,143.67,143.69,143.54,143.58,31022.0
2019-03-26 15:45:00,143.6,143.7,143.52,143.6,50200.0,143.6,143.7,143.52,143.6,50200.0
2019-03-26 15:50:00,143.59,143.69,143.53,143.65,64343.0,143.59,143.69,143.53,143.65,64343.0
2019-03-26 15:55:00,143.66,143.69,143.47,143.53,139677.0,143.66,143.69,143.47,143.53,139677.0
2019-03-27 09:30:00,144.32,145.21,144.16,144.72,67277.0,144.32,145.21,144.16,144.72,67277.0
2019-03-27 09:35:00,144.6,144.77,144.16,144.76,70967.0,144.6,144.77,144.16,144.76,70967.0
2019-03-27 09:40:00,144.62,145.41,144.57,145.15,43633.0,144.62,145.41,144.57,145.15,43633.0
2019-03-27 09:45:00,145.25,145.65,145.04,145.43,50902.0,145.25,145.65,145.04,145.43,50902.0
2019-03-27 09:50:00,145.46,145.65,145.22,145.22,83472.0,145.46,145.65,145.22,145.22,83472.0
2019-03-27 09:55:00,145.22,145.22,144.66,144.76,37537.0,145.22,145.22,144.66,144.76,37537.0
2019-03-27 10:00:00,144.75,145.17,144.37,145.03,28644.0,144.75,145.17,144.37,145.03,28644.0
2019-03-27 10:05:00,145.06,145.47,144.96,145.28,63893.0,145.06,145.47,144.96,145.28,63893.0
2019-03-27 10:10:00,145.35,145.35,145.1,145.22,27739.0,145.35,145.35,145.1,145.22,27739.0
2019-03-27 10:15:00,145.18,145.45,145.02,145.25,41722.0,145.18,145.45,145.02,145.25,41722.0
2019-03-27 10:20:00,145.27,145.42,145.2,145.42,11368.0,145.27,145.42,145.2,145.42,11368.0
2019-03-27 10:25:00,145.39,145.39,144.93,144.93,20879.0,145.39,145.39,144.93,144.93,20879.0
2019-03-27 10:30:00,144.93,145.13,144.93,144.96,14138.0,144.93,145.13,144.93,144.96,14138.0
2019-03-27 10:35:00,145.0,145.1,144.95,144.98,11368.0,145.0,145.1,144.95,144.98,11368.0
2019-03-27 10:40:00,145.0,145.0,144.36,144.6,18216.0,145.0,145.0,144.36,144.6,18216.0
2019-03-27 10:45:00,144.56,144.84,144.38,144.7,15952.0,144.56,144.84,144.38,144.7,15952.0
2019-03-27 10:50:00,144.7,144.86,144.5,144.84,20086.0,144.7,144.86,144.5,144.84,20086.0
2019-03-27 10:55:00,144.75,144.95,144.68,144.92,12082.0,144.75,144.95,144.68,144.92,12082.0
2019-03-27 11:00:00,144.98,145.39,144.83,144.83,39079.0,144.98,145.39,144.83,144.83,39079.0
2019-03-27 11:05:00,144.88,144.95,144.51,144.59,17615.0,144.88,144.95,144.51,144.59,17615.0
2019-03-27 11:10:00,144.56,144.78,144.32,144.46,19781.0,144.56,144.78,144.32,144.46,19781.0
2019-03-27 11:15:00,144.47,144.6,144.29,144.57,13475.0,144.47,144.6,144.29,144.57,13475.0
2019-03-27 11:20:00,144.57,144.8,144.38,144.47,20966.0,144.57,144.8,144.38,144.47,20966.0
2019-03-27 11:25:00,144.41,144.78,143.9,143.92,62624.0,144.41,144.78,143.9,143.92,62624.0
2019-03-27 11:30:00,143.93,144.26,143.88,144.1,37805.0,143.93,144.26,143.88,144.1,37805.0
2019-03-27 11:35:00,144.02,144.26,143.9,144.18,31641.0,144.02,144.26,143.9,144.18,31641.0
2019-03-27 11:40:00,144.24,144.45,144.0,144.0,21949.0,144.24,144.45,144.0,144.0,21949.0
2019-03-27 11:45:00,144.07,144.5,143.91,144.44,21704.0,144.07,144.5,143.91,144.44,21704.0
2019-03-27 11:50:00,144.45,145.0,144.41,144.69,34799.0,144.45,145.0,144.41,144.69,34799.0
2019-03-27 11:55:00,144.74,145.25,144.69,144.84,39357.0,144.74,145.25,144.69,144.84,39357.0
2019-03-27 12:00:00,144.84,144.98,144.48,144.77,21154.0,144.84,144.98,144.48,144.77,21154.0
2019-03-27 12:05:00,144.71,144.94,144.7,144.7,17947.0,144.71,144.94,144.7,144.7,17947.0
2019-03-27 12:10:00,144.68,144.8,144.57,144.61,12790.0,144.68,144.8,144.57,144.61,12790.0
2019-03-27 12:15:00,144.56,144.68,144.52,144.68,13049.0,144.56,144.68,144.52,144.68,13049.0
2019-03-27 12:20:00,144.69,145.42,144.68,145.37,36603.0,144.69,145.42,144.68,145.37,36603.0
2019-03-27 12:25:00,145.35,145.5,145.17,145.28,27308.0,145.35,145.5,145.17,145.28,27308.0
2019-03-27 12:30:00,145.26,145.47,145.16,145.28,24805.0,145.26,145.47,145.16,145.28,24805.0
2019-03-27 12:35:00,145.27,145.45,145.03,145.03,23174.0,145.27,145.45,145.03,145.03,23174.0
2019-03-27 12:40:00,145.03,145.21,145.02,145.09,24657.0,145.03,145.21,145.02,145.09,24657.0
2019-03-27 12:45:00,145.09,145.36,145.02,145.31,48854.0,145.09,145.36,145.02,145.31,48854.0
2019-03-27 12:50:00,145.26,145.42,145.12,145.42,24162.0,145.26,145.42,145.12,145.42,24162.0
2019-03-27 12:55:00,145.41,145.46,145.26,145.33,15956.0,145.41,145.46,145.26,145.33,15956.0
2019-03-27 13:00:00,145.28,145.33,145.09,145.23,15029.0,145.28,145.33,145.09,145.23,15029.0
2019-03-27 13:05:00,145.26,145.4,145.12,145.14,21783.0,145.26,145.4,145.12,145.14,21783.0
2019-03-27 13:10:00,145.24,145.61,145.16,145.61,28713.0,145.24,145.61,145.16,145.61,28713.0
2019-03-27 13:15:00,145.58,145.63,145.2,145.23,26098.0,145.58,145.63,145.2,145.23,26098.0
2019-03-27 13:20:00,145.16,145.43,145.11,145.43,16518.0,145.16,145.43,145.11,145.43,16518.0
2019-03-27 13:25:00,145.4,145.53,145.31,145.39,13508.0,145.4,145.53,145.31,145.39,13508.0
2019-03-27 13:30:00,145.46,145.77,145.42,145.77,20655.0,145.46,145.77,145.42,145.77,20655.0
2019-03-27 13:35:00,145.74,145.87,145.7,145.85,14822.0,145.74,145.87,145.7,145.85,14822.0
2019-03-27 13:40:00,145.85,146.25,145.82,146.24,32277.0,145.85,146.25,145.82,146.24,32277.0
2019-03-27 13:45:00,146.26,146.38,146.04,146.06,27403.0,146.26,146.38,146.04,146.06,27403.0
2019-03-27 13:50:00,146.0,146.18,145.97,146.03,23437.0,146.0,146.18,145.97,146.03,23437.0
2019-03-27 13:55:00,146.07,146.1,145.66,145.67,16306.0,146.07,146.1,145.66,145.67,16306.0
2019-03-27 14:00:00,145.69,145.79,145.54,145.58,26153.0,145.69,145.79,145.54,145.58,26153.0
2019-03-27 14:05:00,145.55,145.58,145.02,145.16,40187.0,145.55,145.58,145.02,145.16,40187.0
2019-03-27 14:10:00,145.13,145.33,144.93,144.96,64723.0,145.13,145.33,144.93,144.96,64723.0
2019-03-27 14:15:00,144.96,145.55,144.96,145.1,35221.0,144.96,145.55,144.96,145.1,35221.0
2019-03-27 14:20:00,145.07,145.56,145.02,145.05,29895.0,145.07,145.56,145.02,145.05,29895.0
2019-03-27 14:25:00,145.06,145.15,144.73,144.86,31459.0,145.06,145.15,144.73,144.86,31459.0
2019-03-27 14:30:00,144.93,144.96,144.54,144.57,28669.0,144.93,144.96,144.54,144.57,28669.0
2019-03-27 14:35:00,144.51,144.62,144.12,144.19,32469.0,144.51,144.62,144.12,144.19,32469.0
2019-03-27 14:40:00,144.22,144.69,144.22,144.59,20613.0,144.22,144.69,144.22,144.59,20613.0
2019-03-27 14:45:00,144.62,144.95,144.62,144.9,28878.0,144.62,144.95,144.62,144.9,28878.0
2019-03-27 14:50:00,144.89,145.35,144.89,145.33,81379.0,144.89,145.35,144.89,145.33,81379.0
2019-03-27 14:55:00,145.37,145.58,145.15,145.39,132842.0,145.37,145.58,145.15,145.39,132842.0
2019-03-27 15:00:00,145.42,145.45,145.12,145.21,74053.0,145.42,145.45,145.12,145.21,74053.0
2019-03-27 15:05:00,145.2,145.49,145.09,145.43,53375.0,145.2,145.49,145.09,145.43,53375.0
2019-03-27 15:10:00,145.46,145.46,145.14,145.21,44923.0,145.46,145.46,145.14,145.21,44923.0
2019-03-27 15:15:00,145.21,145.5,145.19,145.32,51901.0,145.21,145.5,145.19,145.32,51901.0
2019-03-27 15:20:00,145.31,145.69,145.3,145.56,71764.0,145.31,145.69,145.3,145.56,71764.0
2019-03-27 15:25:00,145.59,145.87,145.56,145.67,116653.0,145.59,145.87,145.56,145.67,116653.0
2019-03-27 15:30:00,145.7,145.99,145.69,145.98,84523.0,145.7,145.99,145.69,145.98,84523.0
2019-03-27 15:35:00,145.98,146.26,145.97,146.06,124095.0,145.98,146.26,145.97,146.06,124095.0
2019-03-27 15:40:00,146.09,146.2,145.97,146.11,72776.0,146.09,146.2,145.97,146.11,72776.0
2019-03-27 15:45:00,146.13,146.45,146.02,146.2,148413.0,146.13,146.45,146.02,146.2,148413.0
2019-03-27 15:50:00,146.18,146.4,146.0,146.07,160983.0,146.18,146.4,146.0,146.07,160983.0
2019-03-27 15:55:00,146.05,146.86,146.05,146.77,292645.0,146.05,146.86,146.05,146.77,292645.0
2019-03-28 09:30:00,169.18,171.0,166.18,166.49,1284614.0,169.18,171.0,166.18,166.49,1284614.0
2019-03-28 09:35:00,166.29,168.0,166.1,167.63,640175.0,166.29,168.0,166.1,167.63,640175.0
2019-03-28 09:40:00,167.73,168.9,167.05,168.79,417159.0,167.73,168.9,167.05,168.79,417159.0
2019-03-28 09:45:00,168.88,169.86,168.57,169.78,429479.0,168.88,169.86,168.57,169.78,429479.0
2019-03-28 09:50:00,169.77,170.45,169.0,169.65,429106.0,169.77,170.45,169.0,169.65,429106.0
2019-03-28 09:55:00,169.64,170.0,169.12,169.85,210052.0,169.64,170.0,169.12,169.85,210052.0
2019-03-28 10:00:00,169.85,170.4,169.34,170.4,250508.0,169.85,170.4,169.34,170.4,250508.0
2019-03-28 10:05:00,170.37,170.97,170.01,170.92,313238.0,170.37,170.97,170.01,170.92,313238.0
2019-03-28 10:10:00,170.92,171.45,170.21,170.62,367524.0,170.92,171.45,170.21,170.62,367524.0
2019-03-28 10:15:00,170.66,170.66,168.19,169.41,405184.0,170.66,170.66,168.19,169.41,405184.0
2019-03-28 10:20:00,169.43,169.48,168.8,169.3,142982.0,169.43,169.48,168.8,169.3,142982.0
2019-03-28 10:25:00,169.29,169.4,168.63,169.19,187690.0,169.29,169.4,168.63,169.19,187690.0
2019-03-28 10:30:00,169.22,170.4,169.2,169.81,266414.0,169.22,170.4,169.2,169.81,266414.0
2019-03-28 10:35:00,169.84,170.23,169.57,169.71,109838.0,169.84,170.23,169.57,169.71,109838.0
2019-03-28 10:40:00,169.83,170.85,169.71,170.36,186826.0,169.83,170.85,169.71,170.36,186826.0
2019-03-28 10:45:00,170.36,170.93,170.17,170.64,139835.0,170.36,170.93,170.17,170.64,139835.0
2019-03-28 10:50:00,170.62,171.0,170.5,170.67,177365.0,170.62,171.0,170.5,170.67,177365.0
2019-03-28 10:55:00,170.7,171.0,170.67,170.84,245370.0,170.7,171.0,170.67,170.84,245370.0
2019-03-28 11:00:00,170.84,171.0,170.05,170.45,250953.0,170.84,171.0,170.05,170.45,250953.0
2019-03-28 11:05:00,170.39,170.5,169.44,169.74,156554.0,170.39,170.5,169.44,169.74,156554.0
2019-03-28 11:10:00,169.74,170.5,169.66,169.7,109253.0,169.74,170.5,169.66,169.7,109253.0
2019-03-28 11:15:00,169.68,169.85,168.87,169.02,206442.0,169.68,169.85,168.87,169.02,206442.0
2019-03-28 11:20:00,169.06,169.28,168.58,168.93,199799.0,169.06,169.28,168.58,168.93,199799.0
2019-03-28 11:25:00,168.97,168.99,167.77,168.18,203272.0,168.97,168.99,167.77,168.18,203272.0
2019-03-28 11:30:00,168.34,169.31,168.11,168.95,115021.0,168.34,169.31,168.11,168.95,115021.0
2019-03-28 11:35:00,168.93,169.36,168.62,169.3,68151.0,168.93,169.36,168.62,169.3,68151.0
2019-03-28 11:40:00,169.3,169.37,168.04,168.79,118105.0,169.3,169.37,168.04,168.79,118105.0
2019-03-28 11:45:00,168.69,168.93,168.36,168.6,59170.0,168.69,168.93,168.36,168.6,59170.0
2019-03-28 11:50:00,168.68,168.9,167.8,168.1,91263.0,168.68,168.9,167.8,168.1,91263.0
2019-03-28 11:55:00,168.14,168.49,167.5,168.37,95636.0,168.14,168.49,167.5,168.37,95636.0
2019-03-28 12:00:00,168.33,169.32,168.06,168.96,133244.0,168.33,169.32,168.06,168.96,133244.0
2019-03-28 12:05:00,168.95,169.28,168.78,168.85,104482.0,168.95,169.28,168.78,168.85,104482.0
2019-03-28 12:10:00,168.85,169.32,168.67,168.91,100375.0,168.85,169.32,168.67,168.91,100375.0
2019-03-28 12:15:00,168.93,169.29,168.6,169.2,65109.0,168.93,169.29,168.6,169.2,65109.0
2019-03-28 12:20:00,169.22,169.33,168.98,169.2,50388.0,169.22,169.33,168.98,169.2,50388.0
2019-03-28 12:25:00,169.25,169.55,168.88,169.48,85285.0,169.25,169.55,168.88,169.48,85285.0
2019-03-28 12:30:00,169.51,169.88,169.33,169.87,93691.0,169.51,169.88,169.33,169.87,93691.0
2019-03-28 12:35:00,169.76,170.17,169.63,170.06,86795.0,169.76,170.17,169.63,170.06,86795.0
2019-03-28 12:40:00,170.11,170.44,170.05,170.05,92261.0,170.11,170.44,170.05,170.05,92261.0
2019-03-28 12:45:00,170.04,170.26,169.77,169.91,74461.0,170.04,170.26,169.77,169.91,74461.0
2019-03-28 12:50:00,169.85,170.23,169.85,169.87,28558.0,169.85,170.23,169.85,169.87,28558.0
2019-03-28 12:55:00,169.86,169.97,169.4,169.75,59002.0,169.86,169.97,169.4,169.75,59002.0
2019-03-28 13:00:00,169.81,170.13,169.57,170.08,39643.0,169.81,170.13,169.57,170.08,39643.0
2019-03-28 13:05:00,169.96,170.08,169.56,169.78,34906.0,169.96,170.08,169.56,169.78,34906.0
2019-03-28 13:10:00,169.75,169.97,169.73,169.75,27085.0,169.75,169.97,169.73,169.75,27085.0
2019-03-28 13:15:00,169.78,170.0,169.62,169.74,31225.0,169.78,170.0,169.62,169.74,31225.0
2019-03-28 13:20:00,169.72,169.9,169.52,169.64,17189.0,169.72,169.9,169.52,169.64,17189.0
2019-03-28 13:25:00,169.59,169.76,169.2,169.64,31414.0,169.59,169.76,169.2,169.64,31414.0
2019-03-28 13:30:00,169.54,170.07,169.51,169.53,45374.0,169.54,170.07,169.51,169.53,45374.0
2019-03-28 13:35:00,169.6,169.71,169.43,169.5,22735.0,169.6,169.71,169.43,169.5,22735.0
2019-03-28 13:40:00,169.53,169.57,168.87,169.22,81910.0,169.53,169.57,168.87,169.22,81910.0
2019-03-28 13:45:00,169.24,169.36,168.91,169.08,51824.0,169.24,169.36,168.91,169.08,51824.0
2019-03-28 13:50:00,169.07,169.29,168.81,169.0,45133.0,169.07,169.29,168.81,169.0,45133.0
2019-03-28 13:55:00,169.08,169.35,169.0,169.1,51396.0,169.08,169.35,169.0,169.1,51396.0
2019-03-28 14:00:00,169.05,169.14,168.8,168.87,48226.0,169.05,169.14,168.8,168.87,48226.0
2019-03-28 14:05:00,168.92,168.94,168.55,168.71,48342.0,168.92,168.94,168.55,168.71,48342.0
2019-03-28 14:10:00,168.69,169.18,168.6,169.11,54459.0,168.69,169.18,168.6,169.11,54459.0
2019-03-28 14:15:00,169.11,169.17,168.71,168.72,43737.0,169.11,169.17,168.71,168.72,43737.0
2019-03-28 14:20:00,168.72,169.1,168.51,169.0,49194.0,168.72,169.1,168.51,169.0,49194.0
2019-03-28 14:25:00,168.95,169.03,168.69,168.88,40570.0,168.95,169.03,168.69,168.88,40570.0
2019-03-28 14:30:00,168.86,169.17,168.83,168.93,54267.0,168.86,169.17,168.83,168.93,54267.0
2019-03-28 14:35:00,168.95,169.35,168.85,169.0,61756.0,168.95,169.35,168.85,169.0,61756.0
2019-03-28 14:40:00,169.05,169.23,168.39,168.44,109120.0,169.05,169.23,168.39,168.44,109120.0
2019-03-28 14:45:00,168.47,168.63,168.33,168.56,65986.0,168.47,168.63,168.33,168.56,65986.0
2019-03-28 14:50:00,168.57,168.7,168.33,168.55,56940.0,168.57,168.7,168.33,168.55,56940.0
2019-03-28 14:55:00,168.55,169.05,168.26,168.83,87426.0,168.55,169.05,168.26,168.83,87426.0
2019-03-28 15:00:00,168.91,169.3,168.75,168.82,47581.0,168.91,169.3,168.75,168.82,47581.0
2019-03-28 15:05:00,168.84,169.0,168.63,168.72,50346.0,168.84,169.0,168.63,168.72,50346.0
2019-03-28 15:10:00,168.72,169.13,168.68,169.11,38218.0,168.72,169.13,168.68,169.11,38218.0
2019-03-28 15:15:00,169.05,169.09,168.7,168.82,62580.0,169.05,169.09,168.7,168.82,62580.0
2019-03-28 15:20:00,168.83,168.93,168.69,168.77,41021.0,168.83,168.93,168.69,168.77,41021.0
2019-03-28 15:25:00,168.74,168.74,168.42,168.45,95388.0,168.74,168.74,168.42,168.45,95388.0
2019-03-28 15:30:00,168.41,168.74,168.13,168.37,133215.0,168.41,168.74,168.13,168.37,133215.0
2019-03-28 15:35:00,168.36,168.55,168.13,168.41,161175.0,168.36,168.55,168.13,168.41,161175.0
2019-03-28 15:40:00,168.38,168.5,168.08,168.12,186402.0,168.38,168.5,168.08,168.12,186402.0
2019-03-28 15:45:00,168.13,168.4,167.7,167.99,221728.0,168.13,168.4,167.7,167.99,221728.0
2019-03-28 15:50:00,167.98,168.38,166.82,167.16,338106.0,167.98,168.38,166.82,167.16,338106.0
2019-03-28 15:55:00,167.17,168.25,167.16,167.52,406550.0,167.17,168.25,167.16,167.52,406550.0
2019-03-29 09:30:00,165.91,166.24,164.7,165.74,286132.0,165.91,166.24,164.7,165.74,286132.0
2019-03-29 09:35:00,165.67,167.21,165.53,167.2,291733.0,165.67,167.21,165.53,167.2,291733.0
2019-03-29 09:40:00,167.18,168.0,166.74,167.8,190005.0,167.18,168.0,166.74,167.8,190005.0
2019-03-29 09:45:00,167.83,168.3,166.32,166.37,192956.0,167.83,168.3,166.32,166.37,192956.0
2019-03-29 09:50:00,166.44,166.95,166.32,166.38,92026.0,166.44,166.95,166.32,166.38,92026.0
2019-03-29 09:55:00,166.44,167.12,166.03,166.22,87829.0,166.44,167.12,166.03,166.22,87829.0
2019-03-29 10:00:00,166.27,166.31,165.44,165.44,93865.0,166.27,166.31,165.44,165.44,93865.0
2019-03-29 10:05:00,165.49,165.56,164.58,164.97,141124.0,165.49,165.56,164.58,164.97,141124.0
2019-03-29 10:10:00,164.86,165.31,164.6,165.1,109289.0,164.86,165.31,164.6,165.1,109289.0
2019-03-29 10:15:00,165.15,165.2,164.14,165.0,154044.0,165.15,165.2,164.14,165.0,154044.0
2019-03-29 10:20:00,165.05,165.69,165.02,165.33,82663.0,165.05,165.69,165.02,165.33,82663.0
2019-03-29 10:25:00,165.34,165.99,165.24,165.92,65335.0,165.34,165.99,165.24,165.92,65335.0
2019-03-29 10:30:00,165.9,166.26,165.54,165.98,42663.0,165.9,166.26,165.54,165.98,42663.0
2019-03-29 10:35:00,165.92,166.08,165.22,165.37,33613.0,165.92,166.08,165.22,165.37,33613.0
2019-03-29 10:40:00,165.4,165.6,165.21,165.21,26425.0,165.4,165.6,165.21,165.21,26425.0
2019-03-29 10:45:00,165.22,165.33,164.88,164.92,57269.0,165.22,165.33,164.88,164.92,57269.0
2019-03-29 10:50:00,164.92,165.23,164.6,164.6,85810.0,164.92,165.23,164.6,164.6,85810.0
2019-03-29 10:55:00,164.6,165.06,164.6,164.97,46251.0,164.6,165.06,164.6,164.97,46251.0
2019-03-29 11:00:00,164.93,165.11,164.83,165.04,60355.0,164.93,165.11,164.83,165.04,60355.0
2019-03-29 11:05:00,165.05,165.11,164.82,164.94,61529.0,165.05,165.11,164.82,164.94,61529.0
2019-03-29 11:10:00,164.9,165.05,164.6,164.61,45568.0,164.9,165.05,164.6,164.61,45568.0
2019-03-29 11:15:00,164.69,165.37,164.62,165.0,55981.0,164.69,165.37,164.62,165.0,55981.0
2019-03-29 11:20:00,164.99,164.99,164.6,164.91,56068.0,164.99,164.99,164.6,164.91,56068.0
2019-03-29 11:25:00,164.91,164.91,164.0,164.08,142357.0,164.91,164.91,164.0,164.08,142357.0
2019-03-29 11:30:00,164.09,164.26,163.8,164.17,82995.0,164.09,164.26,163.8,164.17,82995.0
2019-03-29 11:35:00,164.15,164.67,163.81,164.56,84479.0,164.15,164.67,163.81,164.56,84479.0
2019-03-29 11:40:00,164.59,164.59,163.8,163.9,77844.0,164.59,164.59,163.8,163.9,77844.0
2019-03-29 11:45:00,163.94,164.37,163.83,164.23,53989.0,163.94,164.37,163.83,164.23,53989.0
2019-03-29 11:50:00,164.22,164.44,163.93,164.1,48943.0,164.22,164.44,163.93,164.1,48943.0
2019-03-29 11:55:00,164.11,164.22,163.65,163.76,35478.0,164.11,164.22,163.65,163.76,35478.0
2019-03-29 12:00:00,163.75,163.77,163.4,163.45,95346.0,163.75,163.77,163.4,163.45,95346.0
2019-03-29 12:05:00,163.41,163.51,162.95,163.17,110249.0,163.41,163.51,162.95,163.17,110249.0
2019-03-29 12:10:00,163.15,163.51,163.14,163.4,48165.0,163.15,163.51,163.14,163.4,48165.0
2019-03-29 12:15:00,163.4,164.27,163.37,164.1,73259.0,163.4,164.27,163.37,164.1,73259.0
2019-03-29 12:20:00,164.11,165.32,164.11,165.24,128642.0,164.11,165.32,164.11,165.24,128642.0
2019-03-29 12:25:00,165.25,165.7,164.82,165.35,75698.0,165.25,165.7,164.82,165.35,75698.0
2019-03-29 12:30:00,165.36,165.52,165.21,165.28,53584.0,165.36,165.52,165.21,165.28,53584.0
2019-03-29 12:35:00,165.28,165.58,165.28,165.46,36232.0,165.28,165.58,165.28,165.46,36232.0
2019-03-29 12:40:00,165.47,165.63,164.9,165.1,50825.0,165.47,165.63,164.9,165.1,50825.0
2019-03-29 12:45:00,165.02,165.03,164.64,164.93,39252.0,165.02,165.03,164.64,164.93,39252.0
2019-03-29 12:50:00,164.88,164.92,164.64,164.88,14838.0,164.88,164.92,164.64,164.88,14838.0
2019-03-29 12:55:00,164.86,165.19,164.78,164.8,22610.0,164.86,165.19,164.78,164.8,22610.0
2019-03-29 13:00:00,164.81,165.03,164.79,165.02,39624.0,164.81,165.03,164.79,165.02,39624.0
2019-03-29 13:05:00,165.01,165.17,164.85,165.14,33825.0,165.01,165.17,164.85,165.14,33825.0
2019-03-29 13:10:00,165.16,165.17,164.98,165.1,18727.0,165.16,165.17,164.98,165.1,18727.0
2019-03-29 13:15:00,165.06,165.09,164.76,164.98,18837.0,165.06,165.09,164.76,164.98,18837.0
2019-03-29 13:20:00,164.94,165.07,164.81,164.98,16762.0,164.94,165.07,164.81,164.98,16762.0
2019-03-29 13:25:00,164.97,165.07,164.89,165.05,9784.0,164.97,165.07,164.89,165.05,9784.0
2019-03-29 13:30:00,165.05,165.12,164.69,164.85,37037.0,165.05,165.12,164.69,164.85,37037.0
2019-03-29 13:35:00,164.87,164.95,164.74,164.84,21544.0,164.87,164.95,164.74,164.84,21544.0
2019-03-29 13:40:00,164.83,164.85,164.53,164.55,51113.0,164.83,164.85,164.53,164.55,51113.0
2019-03-29 13:45:00,164.59,164.79,164.4,164.46,50542.0,164.59,164.79,164.4,164.46,50542.0
2019-03-29 13:50:00,164.47,164.55,164.36,164.45,48984.0,164.47,164.55,164.36,164.45,48984.0
2019-03-29 13:55:00,164.42,164.78,164.4,164.57,54415.0,164.42,164.78,164.4,164.57,54415.0
2019-03-29 14:00:00,164.54,164.63,164.4,164.51,50678.0,164.54,164.63,164.4,164.51,50678.0
2019-03-29 14:05:00,164.52,164.8,164.44,164.44,41480.0,164.52,164.8,164.44,164.44,41480.0
2019-03-29 14:10:00,164.4,164.77,164.3,164.71,55093.0,164.4,164.77,164.3,164.71,55093.0
2019-03-29 14:15:00,164.73,164.81,164.52,164.53,43884.0,164.73,164.81,164.52,164.53,43884.0
2019-03-29 14:20:00,164.52,164.55,164.33,164.4,47653.0,164.52,164.55,164.33,164.4,47653.0
2019-03-29 14:25:00,164.41,164.85,164.41,164.78,70788.0,164.41,164.85,164.41,164.78,70788.0
2019-03-29 14:30:00,164.8,164.86,164.41,164.42,40124.0,164.8,164.86,164.41,164.42,40124.0
2019-03-29 14:35:00,164.43,164.44,163.98,164.11,34861.0,164.43,164.44,163.98,164.11,34861.0
2019-03-29 14:40:00,164.11,164.4,163.86,164.21,36254.0,164.11,164.4,163.86,164.21,36254.0
2019-03-29 14:45:00,164.21,164.46,164.15,164.42,26909.0,164.21,164.46,164.15,164.42,26909.0
2019-03-29 14:50:00,164.42,164.72,164.36,164.61,37140.0,164.42,164.72,164.36,164.61,37140.0
2019-03-29 14:55:00,164.62,164.63,164.19,164.29,23629.0,164.62,164.63,164.19,164.29,23629.0
2019-03-29 15:00:00,164.36,164.43,163.95,164.04,34811.0,164.36,164.43,163.95,164.04,34811.0
2019-03-29 15:05:00,164.01,164.18,163.52,163.91,65994.0,164.01,164.18,163.52,163.91,65994.0
2019-03-29 15:10:00,163.92,164.06,163.64,163.8,35230.0,163.92,164.06,163.64,163.8,35230.0
2019-03-29 15:15:00,163.78,164.17,163.77,164.14,41445.0,163.78,164.17,163.77,164.14,41445.0
2019-03-29 15:20:00,164.17,164.17,163.82,163.92,34850.0,164.17,164.17,163.82,163.92,34850.0
2019-03-29 15:25:00,163.9,163.91,163.54,163.6,54098.0,163.9,163.91,163.54,163.6,54098.0
2019-03-29 15:30:00,163.65,163.71,163.35,163.63,66423.0,163.65,163.71,163.35,163.63,66423.0
2019-03-29 15:35:00,163.65,163.72,163.37,163.72,61510.0,163.65,163.72,163.37,163.72,61510.0
2019-03-29 15:40:00,163.73,163.76,163.35,163.43,67627.0,163.73,163.76,163.35,163.43,67627.0
2019-03-29 15:45:00,163.43,163.65,163.4,163.44,102678.0,163.43,163.65,163.4,163.44,102678.0
2019-03-29 15:50:00,163.43,163.8,163.3,163.78,200508.0,163.43,163.8,163.3,163.78,200508.0
2019-03-29 15:55:00,163.79,164.11,163.66,163.87,264854.0,163.79,164.11,163.66,163.87,264854.0
2019-04-01 09:30:00,164.76,167.2,164.71,166.95,258812.0,164.76,167.2,164.71,166.95,258812.0
2019-04-01 09:35:00,166.82,167.0,165.65,166.69,64930.0,166.82,167.0,165.65,166.69,64930.0
2019-04-01 09:40:00,166.63,166.85,164.77,165.07,63906.0,166.63,166.85,164.77,165.07,63906.0
2019-04-01 09:45:00,165.15,165.2,164.52,164.88,37734.0,165.15,165.2,164.52,164.88,37734.0
2019-04-01 09:50:00,164.91,165.25,164.4,164.5,46005.0,164.91,165.25,164.4,164.5,46005.0
2019-04-01 09:55:00,164.54,165.08,164.0,164.58,69242.0,164.54,165.08,164.0,164.58,69242.0
2019-04-01 10:00:00,164.66,165.23,164.36,165.22,49352.0,164.66,165.23,164.36,165.22,49352.0
2019-04-01 10:05:00,165.24,165.29,164.5,164.83,71707.0,165.24,165.29,164.5,164.83,71707.0
2019-04-01 10:10:00,164.85,165.2,164.44,164.94,59720.0,164.85,165.2,164.44,164.94,59720.0
2019-04-01 10:15:00,164.94,165.01,164.5,164.55,54886.0,164.94,165.01,164.5,164.55,54886.0
2019-04-01 10:20:00,164.58,164.79,164.17,164.31,70226.0,164.58,164.79,164.17,164.31,70226.0
2019-04-01 10:25:00,164.3,164.46,163.76,164.04,42666.0,164.3,164.46,163.76,164.04,42666.0
2019-04-01 10:30:00,164.06,164.48,163.89,164.13,60615.0,164.06,164.48,163.89,164.13,60615.0
2019-04-01 10:35:00,164.16,164.22,163.46,163.67,62486.0,164.16,164.22,163.46,163.67,62486.0
2019-04-01 10:40:00,163.77,164.29,163.65,164.12,67526.0,163.77,164.29,163.65,164.12,67526.0
2019-04-01 10:45:00,164.07,164.24,163.42,163.52,50814.0,164.07,164.24,163.42,163.52,50814.0
2019-04-01 10:50:00,163.59,163.81,163.22,163.58,38134.0,163.59,163.81,163.22,163.58,38134.0
2019-04-01 10:55:00,163.58,164.29,163.58,164.28,33240.0,163.58,164.29,163.58,164.28,33240.0
2019-04-01 11:00:00,164.29,164.86,164.29,164.62,20743.0,164.29,164.86,164.29,164.62,20743.0
2019-04-01 11:05:00,164.61,165.2,164.61,165.16,33268.0,164.61,165.2,164.61,165.16,33268.0
2019-04-01 11:10:00,165.17,165.61,165.13,165.6,34910.0,165.17,165.61,165.13,165.6,34910.0
2019-04-01 11:15:00,165.53,165.91,165.21,165.29,41449.0,165.53,165.91,165.21,165.29,41449.0
2019-04-01 11:20:00,165.35,165.37,165.09,165.27,27092.0,165.35,165.37,165.09,165.27,27092.0
2019-04-01 11:25:00,165.2,165.66,164.95,165.63,31934.0,165.2,165.66,164.95,165.63,31934.0
2019-04-01 11:30:00,165.63,165.65,165.19,165.27,27103.0,165.63,165.65,165.19,165.27,27103.0
2019-04-01 11:35:00,165.25,165.38,164.79,165.03,23876.0,165.25,165.38,164.79,165.03,23876.0
2019-04-01 11:40:00,165.04,165.34,164.83,164.83,22132.0,165.04,165.34,164.83,164.83,22132.0
2019-04-01 11:45:00,164.86,165.22,164.83,165.13,13269.0,164.86,165.22,164.83,165.13,13269.0
2019-04-01 11:50:00,165.13,165.53,165.05,165.5,31773.0,165.13,165.53,165.05,165.5,31773.0
2019-04-01 11:55:00,165.5,165.53,164.82,164.88,44680.0,165.5,165.53,164.82,164.88,44680.0
2019-04-01 12:00:00,164.82,165.1,164.66,164.93,27582.0,164.82,165.1,164.66,164.93,27582.0
2019-04-01 12:05:00,164.9,165.02,164.61,164.61,23190.0,164.9,165.02,164.61,164.61,23190.0
2019-04-01 12:10:00,164.68,164.72,164.52,164.58,13223.0,164.68,164.72,164.52,164.58,13223.0
2019-04-01 12:15:00,164.6,164.73,164.4,164.7,15556.0,164.6,164.73,164.4,164.7,15556.0
2019-04-01 12:20:00,164.65,164.78,164.46,164.51,41504.0,164.65,164.78,164.46,164.51,41504.0
2019-04-01 12:25:00,164.48,164.55,164.19,164.38,56107.0,164.48,164.55,164.19,164.38,56107.0
2019-04-01 12:30:00,164.34,164.78,164.31,164.7,65049.0,164.34,164.78,164.31,164.7,65049.0
2019-04-01 12:35:00,164.7,164.94,164.66,164.94,43632.0,164.7,164.94,164.66,164.94,43632.0
2019-04-01 12:40:00,164.9,164.93,164.7,164.7,51148.0,164.9,164.93,164.7,164.7,51148.0
2019-04-01 12:45:00,164.72,164.79,164.51,164.52,35843.0,164.72,164.79,164.51,164.52,35843.0
2019-04-01 12:50:00,164.55,164.82,164.51,164.64,49781.0,164.55,164.82,164.51,164.64,49781.0
2019-04-01 12:55:00,164.67,164.8,164.64,164.71,5456.0,164.67,164.8,164.64,164.71,5456.0
2019-04-01 13:00:00,164.77,165.09,164.77,164.93,11613.0,164.77,165.09,164.77,164.93,11613.0
2019-04-01 13:05:00,164.83,165.13,164.82,165.13,19598.0,164.83,165.13,164.82,165.13,19598.0
2019-04-01 13:10:00,165.13,165.13,164.98,165.08,4708.0,165.13,165.13,164.98,165.08,4708.0
2019-04-01 13:15:00,165.12,165.38,165.04,165.07,15155.0,165.12,165.38,165.04,165.07,15155.0
2019-04-01 13:20:00,165.08,165.2,165.02,165.15,8909.0,165.08,165.2,165.02,165.15,8909.0
2019-04-01 13:25:00,165.16,165.3,165.13,165.28,11319.0,165.16,165.3,165.13,165.28,11319.0
2019-04-01 13:30:00,165.29,165.37,165.09,165.37,11009.0,165.29,165.37,165.09,165.37,11009.0
2019-04-01 13:35:00,165.35,165.38,165.08,165.13,15208.0,165.35,165.38,165.08,165.13,15208.0
2019-04-01 13:40:00,165.09,165.24,165.07,165.16,14420.0,165.09,165.24,165.07,165.16,14420.0
2019-04-01 13:45:00,165.16,165.31,164.9,164.9,16265.0,165.16,165.31,164.9,164.9,16265.0
2019-04-01 13:50:00,164.9,165.19,164.89,165.05,6306.0,164.9,165.19,164.89,165.05,6306.0
2019-04-01 13:55:00,165.11,165.13,164.98,165.08,14430.0,165.11,165.13,164.98,165.08,14430.0
2019-04-01 14:00:00,165.1,165.2,165.02,165.16,12013.0,165.1,165.2,165.02,165.16,12013.0
2019-04-01 14:05:00,165.16,165.16,164.92,165.05,14196.0,165.16,165.16,164.92,165.05,14196.0
2019-04-01 14:10:00,165.08,165.08,164.7,164.8,12177.0,165.08,165.08,164.7,164.8,12177.0
2019-04-01 14:15:00,164.82,164.93,164.66,164.71,12464.0,164.82,164.93,164.66,164.71,12464.0
2019-04-01 14:20:00,164.71,164.89,164.69,164.86,9466.0,164.71,164.89,164.69,164.86,9466.0
2019-04-01 14:25:00,164.9,165.09,164.82,165.06,10162.0,164.9,165.09,164.82,165.06,10162.0
2019-04-01 14:30:00,165.09,165.24,165.07,165.2,10417.0,165.09,165.24,165.07,165.2,10417.0
2019-04-01 14:35:00,165.19,165.38,165.08,165.34,14394.0,165.19,165.38,165.08,165.34,14394.0
2019-04-01 14:40:00,165.34,165.43,165.26,165.37,12595.0,165.34,165.43,165.26,165.37,12595.0
2019-04-01 14:45:00,165.36,165.39,165.1,165.21,14401.0,165.36,165.39,165.1,165.21,14401.0
2019-04-01 14:50:00,165.21,165.25,165.06,165.24,7895.0,165.21,165.25,165.06,165.24,7895.0
2019-04-01 14:55:00,165.21,165.41,165.21,165.38,11209.0,165.21,165.41,165.21,165.38,11209.0
2019-04-01 15:00:00,165.32,165.33,165.1,165.1,17386.0,165.32,165.33,165.1,165.1,17386.0
2019-04-01 15:05:00,165.07,165.24,165.01,165.06,12439.0,165.07,165.24,165.01,165.06,12439.0
2019-04-01 15:10:00,165.06,165.1,164.9,164.96,18606.0,165.06,165.1,164.9,164.96,18606.0
2019-04-01 15:15:00,164.92,165.18,164.92,165.18,13333.0,164.92,165.18,164.92,165.18,13333.0
2019-04-01 15:20:00,165.14,165.19,165.03,165.19,12096.0,165.14,165.19,165.03,165.19,12096.0
2019-04-01 15:25:00,165.19,165.36,165.18,165.35,21957.0,165.19,165.36,165.18,165.35,21957.0
2019-04-01 15:30:00,165.35,165.53,165.28,165.3,19438.0,165.35,165.53,165.28,165.3,19438.0
2019-04-01 15:35:00,165.33,165.56,165.32,165.56,28618.0,165.33,165.56,165.32,165.56,28618.0
2019-04-01 15:40:00,165.57,165.66,165.51,165.56,31827.0,165.57,165.66,165.51,165.56,31827.0
2019-04-01 15:45:00,165.55,165.55,165.28,165.4,41316.0,165.55,165.55,165.28,165.4,41316.0
2019-04-01 15:50:00,165.39,165.48,165.32,165.44,38977.0,165.39,165.48,165.32,165.44,38977.0
2019-04-01 15:55:00,165.44,165.65,164.3,165.41,83278.0,165.44,165.65,164.3,165.41,83278.0
2019-04-02 09:30:00,165.61,165.99,164.47,165.09,35772.0,165.61,165.99,164.47,165.09,35772.0
2019-04-02 09:35:00,165.46,165.46,164.39,164.88,29187.0,165.46,165.46,164.39,164.88,29187.0
2019-04-02 09:40:00,164.84,164.98,164.4,164.98,54723.0,164.84,164.98,164.4,164.98,54723.0
2019-04-02 09:45:00,164.98,164.99,164.35,164.84,48441.0,164.98,164.99,164.35,164.84,48441.0
2019-04-02 09:50:00,164.79,165.55,164.79,165.25,41366.0,164.79,165.55,164.79,165.25,41366.0
2019-04-02 09:55:00,165.35,166.17,165.22,166.13,60097.0,165.35,166.17,165.22,166.13,60097.0
2019-04-02 10:00:00,166.21,166.3,165.54,165.83,58639.0,166.21,166.3,165.54,165.83,58639.0
2019-04-02 10:05:00,165.84,166.7,165.77,166.01,63664.0,165.84,166.7,165.77,166.01,63664.0
2019-04-02 10:10:00,166.02,166.17,165.76,165.77,29393.0,166.02,166.17,165.76,165.77,29393.0
2019-04-02 10:15:00,165.77,165.77,165.29,165.36,19391.0,165.77,165.77,165.29,165.36,19391.0
2019-04-02 10:20:00,165.46,165.46,164.99,165.35,24471.0,165.46,165.46,164.99,165.35,24471.0
2019-04-02 10:25:00,165.35,165.78,165.35,165.71,9244.0,165.35,165.78,165.35,165.71,9244.0
2019-04-02 10:30:00,165.66,165.89,165.55,165.73,12838.0,165.66,165.89,165.55,165.73,12838.0
2019-04-02 10:35:00,165.84,165.94,165.62,165.89,23053.0,165.84,165.94,165.62,165.89,23053.0
2019-04-02 10:40:00,165.94,165.95,165.38,165.65,28277.0,165.94,165.95,165.38,165.65,28277.0
2019-04-02 10:45:00,165.64,165.91,165.36,165.36,41263.0,165.64,165.91,165.36,165.36,41263.0
2019-04-02 10:50:00,165.34,165.44,165.13,165.23,59796.0,165.34,165.44,165.13,165.23,59796.0
2019-04-02 10:55:00,165.3,165.68,165.26,165.54,56666.0,165.3,165.68,165.26,165.54,56666.0
2019-04-02 11:00:00,165.55,165.56,164.63,164.75,39445.0,165.55,165.56,164.63,164.75,39445.0
2019-04-02 11:05:00,164.65,164.76,164.12,164.31,29704.0,164.65,164.76,164.12,164.31,29704.0
2019-04-02 11:10:00,164.31,164.4,164.13,164.27,18792.0,164.31,164.4,164.13,164.27,18792.0
2019-04-02 11:15:00,164.26,164.47,164.2,164.28,11148.0,164.26,164.47,164.2,164.28,11148.0
2019-04-02 11:20:00,164.28,164.94,164.22,164.71,17867.0,164.28,164.94,164.22,164.71,17867.0
2019-04-02 11:25:00,164.67,164.68,164.51,164.6,6761.0,164.67,164.68,164.51,164.6,6761.0
2019-04-02 11:30:00,164.59,164.7,164.31,164.39,8250.0,164.59,164.7,164.31,164.39,8250.0
2019-04-02 11:35:00,164.38,164.54,164.33,164.42,9979.0,164.38,164.54,164.33,164.42,9979.0
2019-04-02 11:40:00,164.3,164.44,164.25,164.36,8406.0,164.3,164.44,164.25,164.36,8406.0
2019-04-02 11:45:00,164.36,164.63,164.35,164.62,3288.0,164.36,164.63,164.35,164.62,3288.0
2019-04-02 11:50:00,164.63,164.88,164.6,164.77,3650.0,164.63,164.88,164.6,164.77,3650.0
2019-04-02 11:55:00,164.85,164.86,164.69,164.75,5575.0,164.85,164.86,164.69,164.75,5575.0
2019-04-02 12:00:00,164.76,164.95,164.69,164.95,10451.0,164.76,164.95,164.69,164.95,10451.0
2019-04-02 12:05:00,164.89,164.93,164.76,164.78,8485.0,164.89,164.93,164.76,164.78,8485.0
2019-04-02 12:10:00,164.75,164.78,164.44,164.48,12500.0,164.75,164.78,164.44,164.48,12500.0
2019-04-02 12:15:00,164.41,164.51,164.36,164.5,4744.0,164.41,164.51,164.36,164.5,4744.0
2019-04-02 12:20:00,164.55,164.55,164.26,164.35,4144.0,164.55,164.55,164.26,164.35,4144.0
2019-04-02 12:25:00,164.32,164.35,164.24,164.33,4200.0,164.32,164.35,164.24,164.33,4200.0
2019-04-02 12:30:00,164.36,164.48,164.36,164.38,5034.0,164.36,164.48,164.36,164.38,5034.0
2019-04-02 12:35:00,164.41,164.51,164.34,164.35,4088.0,164.41,164.51,164.34,164.35,4088.0
2019-04-02 12:40:00,164.34,164.43,164.32,164.36,3021.0,164.34,164.43,164.32,164.36,3021.0
2019-04-02 12:45:00,164.35,164.35,164.26,164.26,3000.0,164.35,164.35,164.26,164.26,3000.0
2019-04-02 12:50:00,164.27,164.46,164.23,164.43,14277.0,164.27,164.46,164.23,164.43,14277.0
2019-04-02 12:55:00,164.45,164.46,164.12,164.12,4350.0,164.45,164.46,164.12,164.12,4350.0
2019-04-02 13:00:00,164.17,164.21,164.06,164.18,11070.0,164.17,164.21,164.06,164.18,11070.0
2019-04-02 13:05:00,164.18,164.25,164.11,164.24,6141.0,164.18,164.25,164.11,164.24,6141.0
2019-04-02 13:10:00,164.26,164.26,164.01,164.02,12384.0,164.26,164.26,164.01,164.02,12384.0
2019-04-02 13:15:00,164.09,164.11,164.07,164.11,1480.0,164.09,164.11,164.07,164.11,1480.0
2019-04-02 13:20:00,164.12,164.28,164.12,164.18,8773.0,164.12,164.28,164.12,164.18,8773.0
2019-04-02 13:25:00,164.16,164.25,164.08,164.14,10113.0,164.16,164.25,164.08,164.14,10113.0
2019-04-02 13:30:00,164.15,164.15,164.04,164.1,1607.0,164.15,164.15,164.04,164.1,1607.0
2019-04-02 13:35:00,164.12,164.25,164.05,164.21,9522.0,164.12,164.25,164.05,164.21,9522.0
2019-04-02 13:40:00,164.19,164.3,164.17,164.3,4212.0,164.19,164.3,164.17,164.3,4212.0
2019-04-02 13:45:00,164.3,164.35,164.17,164.27,4598.0,164.3,164.35,164.17,164.27,4598.0
2019-04-02 13:50:00,164.28,164.44,164.24,164.43,5601.0,164.28,164.44,164.24,164.43,5601.0
2019-04-02 13:55:00,164.44,164.53,164.37,164.53,3486.0,164.44,164.53,164.37,164.53,3486.0
2019-04-02 14:00:00,164.49,164.71,164.48,164.69,14046.0,164.49,164.71,164.48,164.69,14046.0
2019-04-02 14:05:00,164.72,165.09,164.7,164.87,23648.0,164.72,165.09,164.7,164.87,23648.0
2019-04-02 14:10:00,164.87,165.0,164.87,164.87,8153.0,164.87,165.0,164.87,164.87,8153.0
2019-04-02 14:15:00,164.8,165.02,164.76,164.96,13264.0,164.8,165.02,164.76,164.96,13264.0
2019-04-02 14:20:00,165.03,165.15,164.99,164.99,5587.0,165.03,165.15,164.99,164.99,5587.0
2019-04-02 14:25:00,164.95,165.1,164.95,165.0,3991.0,164.95,165.1,164.95,165.0,3991.0
2019-04-02 14:30:00,164.94,165.03,164.85,164.86,2857.0,164.94,165.03,164.85,164.86,2857.0
2019-04-02 14:35:00,164.8,164.91,164.62,164.91,16742.0,164.8,164.91,164.62,164.91,16742.0
2019-04-02 14:40:00,164.89,165.0,164.89,164.93,8479.0,164.89,165.0,164.89,164.93,8479.0
2019-04-02 14:45:00,164.96,165.02,164.91,164.91,6095.0,164.96,165.02,164.91,164.91,6095.0
2019-04-02 14:50:00,164.91,164.97,164.76,164.91,13758.0,164.91,164.97,164.76,164.91,13758.0
2019-04-02 14:55:00,164.97,165.07,164.92,164.92,6904.0,164.97,165.07,164.92,164.92,6904.0
2019-04-02 15:00:00,164.98,165.13,164.92,165.1,13333.0,164.98,165.13,164.92,165.1,13333.0
2019-04-02 15:05:00,165.06,165.46,165.03,165.29,24623.0,165.06,165.46,165.03,165.29,24623.0
2019-04-02 15:10:00,165.31,165.47,165.16,165.45,40226.0,165.31,165.47,165.16,165.45,40226.0
2019-04-02 15:15:00,165.45,165.56,165.24,165.24,50861.0,165.45,165.56,165.24,165.24,50861.0
2019-04-02 15:20:00,165.28,165.55,165.22,165.51,33775.0,165.28,165.55,165.22,165.51,33775.0
2019-04-02 15:25:00,165.51,165.78,165.4,165.77,67116.0,165.51,165.78,165.4,165.77,67116.0
2019-04-02 15:30:00,165.79,165.89,165.45,165.6,78902.0,165.79,165.89,165.45,165.6,78902.0
2019-04-02 15:35:00,165.6,165.71,165.53,165.67,37475.0,165.6,165.71,165.53,165.67,37475.0
2019-04-02 15:40:00,165.66,165.85,165.53,165.68,49626.0,165.66,165.85,165.53,165.68,49626.0
2019-04-02 15:45:00,165.64,165.67,165.38,165.45,27080.0,165.64,165.67,165.38,165.45,27080.0
2019-04-02 15:50:00,165.44,165.48,165.28,165.45,42828.0,165.44,165.48,165.28,165.45,42828.0
2019-04-02 15:55:00,165.44,165.59,165.27,165.51,75060.0,165.44,165.59,165.27,165.51,75060.0
2019-04-03 09:30:00,165.6,165.93,163.95,165.28,70043.0,165.6,165.93,163.95,165.28,70043.0
2019-04-03 09:35:00,165.14,165.62,164.9,165.52,14820.0,165.14,165.62,164.9,165.52,14820.0
2019-04-03 09:40:00,165.63,166.39,165.55,166.2,18605.0,165.63,166.39,165.55,166.2,18605.0
2019-04-03 09:45:00,166.23,166.32,165.61,165.61,13205.0,166.23,166.32,165.61,165.61,13205.0
2019-04-03 09:50:00,165.6,165.76,165.19,165.26,18189.0,165.6,165.76,165.19,165.26,18189.0
2019-04-03 09:55:00,165.24,165.27,164.52,164.57,26098.0,165.24,165.27,164.52,164.57,26098.0
2019-04-03 10:00:00,164.52,164.81,164.31,164.65,28797.0,164.52,164.81,164.31,164.65,28797.0
2019-04-03 10:05:00,164.7,165.1,164.48,165.09,28367.0,164.7,165.1,164.48,165.09,28367.0
2019-04-03 10:10:00,165.24,165.27,164.99,165.26,19853.0,165.24,165.27,164.99,165.26,19853.0
2019-04-03 10:15:00,165.3,165.82,165.18,165.78,48321.0,165.3,165.82,165.18,165.78,48321.0
2019-04-03 10:20:00,165.78,166.0,165.65,165.94,39640.0,165.78,166.0,165.65,165.94,39640.0
2019-04-03 10:25:00,165.85,165.86,165.44,165.75,59494.0,165.85,165.86,165.44,165.75,59494.0
2019-04-03 10:30:00,165.76,166.03,165.49,165.95,48688.0,165.76,166.03,165.49,165.95,48688.0
2019-04-03 10:35:00,165.96,166.28,165.9,166.22,19267.0,165.96,166.28,165.9,166.22,19267.0
2019-04-03 10:40:00,166.15,166.23,165.83,165.95,18986.0,166.15,166.23,165.83,165.95,18986.0
2019-04-03 10:45:00,165.97,166.2,165.75,165.79,16453.0,165.97,166.2,165.75,165.79,16453.0
2019-04-03 10:50:00,165.75,165.76,165.39,165.39,13008.0,165.75,165.76,165.39,165.39,13008.0
2019-04-03 10:55:00,165.37,165.69,165.36,165.68,11351.0,165.37,165.69,165.36,165.68,11351.0
2019-04-03 11:00:00,165.65,165.97,165.65,165.88,9962.0,165.65,165.97,165.65,165.88,9962.0
2019-04-03 11:05:00,165.84,165.96,165.8,165.96,13518.0,165.84,165.96,165.8,165.96,13518.0
2019-04-03 11:10:00,166.0,166.24,165.99,166.11,12056.0,166.0,166.24,165.99,166.11,12056.0
2019-04-03 11:15:00,166.04,166.28,166.04,166.26,8612.0,166.04,166.28,166.04,166.26,8612.0
2019-04-03 11:20:00,166.24,166.64,166.21,166.35,42186.0,166.24,166.64,166.21,166.35,42186.0
2019-04-03 11:25:00,166.38,166.43,166.18,166.35,12627.0,166.38,166.43,166.18,166.35,12627.0
2019-04-03 11:30:00,166.27,166.32,166.08,166.16,7688.0,166.27,166.32,166.08,166.16,7688.0
2019-04-03 11:35:00,166.2,166.28,166.09,166.12,9607.0,166.2,166.28,166.09,166.12,9607.0
2019-04-03 11:40:00,166.08,166.1,165.77,165.78,9268.0,166.08,166.1,165.77,165.78,9268.0
2019-04-03 11:45:00,165.8,165.87,165.47,165.59,15377.0,165.8,165.87,165.47,165.59,15377.0
2019-04-03 11:50:00,165.62,166.02,165.62,165.97,9529.0,165.62,166.02,165.62,165.97,9529.0
2019-04-03 11:55:00,165.93,166.01,165.82,165.89,4628.0,165.93,166.01,165.82,165.89,4628.0
2019-04-03 12:00:00,165.89,166.29,165.89,166.29,5863.0,165.89,166.29,165.89,166.29,5863.0
2019-04-03 12:05:00,166.29,166.39,166.15,166.25,8161.0,166.29,166.39,166.15,166.25,8161.0
2019-04-03 12:10:00,166.22,166.89,166.22,166.89,43041.0,166.22,166.89,166.22,166.89,43041.0
2019-04-03 12:15:00,166.89,167.0,166.78,166.98,30096.0,166.89,167.0,166.78,166.98,30096.0
2019-04-03 12:20:00,166.95,166.95,166.76,166.84,7830.0,166.95,166.95,166.76,166.84,7830.0
2019-04-03 12:25:00,166.82,167.01,166.73,166.81,22582.0,166.82,167.01,166.73,166.81,22582.0
2019-04-03 12:30:00,166.78,166.89,166.69,166.86,4851.0,166.78,166.89,166.69,166.86,4851.0
2019-04-03 12:35:00,166.89,166.92,166.68,166.82,4410.0,166.89,166.92,166.68,166.82,4410.0
2019-04-03 12:40:00,166.82,166.98,166.82,166.97,8496.0,166.82,166.98,166.82,166.97,8496.0
2019-04-03 12:45:00,166.97,167.4,166.94,167.34,36968.0,166.97,167.4,166.94,167.34,36968.0
2019-04-03 12:50:00,167.31,167.31,166.75,166.89,19940.0,167.31,167.31,166.75,166.89,19940.0
2019-04-03 12:55:00,166.83,167.06,166.83,166.97,12806.0,166.83,167.06,166.83,166.97,12806.0
2019-04-03 13:00:00,166.93,167.13,166.82,167.05,22270.0,166.93,167.13,166.82,167.05,22270.0
2019-04-03 13:05:00,167.06,167.39,167.06,167.25,12380.0,167.06,167.39,167.06,167.25,12380.0
2019-04-03 13:10:00,167.24,167.36,167.09,167.22,11473.0,167.24,167.36,167.09,167.22,11473.0
2019-04-03 13:15:00,167.19,167.43,167.15,167.22,11139.0,167.19,167.43,167.15,167.22,11139.0
2019-04-03 13:20:00,167.23,167.26,167.09,167.26,5903.0,167.23,167.26,167.09,167.26,5903.0
2019-04-03 13:25:00,167.29,167.4,167.17,167.28,10850.0,167.29,167.4,167.17,167.28,10850.0
2019-04-03 13:30:00,167.28,167.43,167.25,167.35,4828.0,167.28,167.43,167.25,167.35,4828.0
2019-04-03 13:35:00,167.3,167.43,167.28,167.32,9521.0,167.3,167.43,167.28,167.32,9521.0
2019-04-03 13:40:00,167.34,167.43,167.23,167.38,9875.0,167.34,167.43,167.23,167.38,9875.0
2019-04-03 13:45:00,167.39,167.5,167.3,167.38,7518.0,167.39,167.5,167.3,167.38,7518.0
2019-04-03 13:50:00,167.33,167.33,166.83,166.88,26041.0,167.33,167.33,166.83,166.88,26041.0
2019-04-03 13:55:00,166.84,166.97,166.84,166.94,11680.0,166.84,166.97,166.84,166.94,11680.0
2019-04-03 14:00:00,166.9,166.96,166.47,166.65,12357.0,166.9,166.96,166.47,166.65,12357.0
2019-04-03 14:05:00,166.63,166.78,166.62,166.65,4495.0,166.63,166.78,166.62,166.65,4495.0
2019-04-03 14:10:00,166.61,166.72,166.5,166.58,3960.0,166.61,166.72,166.5,166.58,3960.0
2019-04-03 14:15:00,166.58,166.82,166.57,166.82,3865.0,166.58,166.82,166.57,166.82,3865.0
2019-04-03 14:20:00,166.79,166.95,166.79,166.9,6628.0,166.79,166.95,166.79,166.9,6628.0
2019-04-03 14:25:00,166.92,167.08,166.87,167.08,4810.0,166.92,167.08,166.87,167.08,4810.0
2019-04-03 14:30:00,167.06,167.06,166.81,166.83,20008.0,167.06,167.06,166.81,166.83,20008.0
2019-04-03 14:35:00,166.84,166.84,166.61,166.63,6579.0,166.84,166.84,166.61,166.63,6579.0
2019-04-03 14:40:00,166.66,166.66,166.51,166.64,6531.0,166.66,166.66,166.51,166.64,6531.0
2019-04-03 14:45:00,166.65,166.75,166.56,166.7,4784.0,166.65,166.75,166.56,166.7,4784.0
2019-04-03 14:50:00,166.71,166.9,166.66,166.9,7881.0,166.71,166.9,166.66,166.9,7881.0
2019-04-03 14:55:00,166.9,166.9,166.58,166.64,5565.0,166.9,166.9,166.58,166.64,5565.0
2019-04-03 15:00:00,166.59,166.85,166.55,166.84,6474.0,166.59,166.85,166.55,166.84,6474.0
2019-04-03 15:05:00,166.82,166.82,166.43,166.44,9665.0,166.82,166.82,166.43,166.44,9665.0
2019-04-03 15:10:00,166.33,166.35,165.89,165.93,32106.0,166.33,166.35,165.89,165.93,32106.0
2019-04-03 15:15:00,165.93,166.16,165.84,166.06,26426.0,165.93,166.16,165.84,166.06,26426.0
2019-04-03 15:20:00,166.04,166.14,165.96,165.99,14956.0,166.04,166.14,165.96,165.99,14956.0
2019-04-03 15:25:00,166.0,166.19,165.98,166.09,30697.0,166.0,166.19,165.98,166.09,30697.0
2019-04-03 15:30:00,166.04,166.18,165.85,166.14,24431.0,166.04,166.18,165.85,166.14,24431.0
2019-04-03 15:35:00,166.11,166.14,165.92,165.92,19985.0,166.11,166.14,165.92,165.92,19985.0
2019-04-03 15:40:00,165.91,166.12,165.91,166.09,12012.0,165.91,166.12,165.91,166.09,12012.0
2019-04-03 15:45:00,166.09,166.26,166.01,166.26,15060.0,166.09,166.26,166.01,166.26,15060.0
2019-04-03 15:50:00,166.27,166.36,166.1,166.19,29979.0,166.27,166.36,166.1,166.19,29979.0
2019-04-03 15:55:00,166.2,166.34,166.1,166.12,37348.0,166.2,166.34,166.1,166.12,37348.0
2019-04-04 09:30:00,166.27,167.33,166.15,166.9,22032.0,166.27,167.33,166.15,166.9,22032.0
2019-04-04 09:35:00,166.8,167.2,166.31,167.0,11387.0,166.8,167.2,166.31,167.0,11387.0
2019-04-04 09:40:00,167.02,167.17,166.66,166.87,19305.0,167.02,167.17,166.66,166.87,19305.0
2019-04-04 09:45:00,166.96,168.25,166.96,168.05,61109.0,166.96,168.25,166.96,168.05,61109.0
2019-04-04 09:50:00,168.14,168.62,168.05,168.38,54292.0,168.14,168.62,168.05,168.38,54292.0
2019-04-04 09:55:00,168.42,169.6,168.42,169.31,84124.0,168.42,169.6,168.42,169.31,84124.0
2019-04-04 10:00:00,169.36,169.48,168.65,168.94,72481.0,169.36,169.48,168.65,168.94,72481.0
2019-04-04 10:05:00,168.9,169.35,168.39,168.64,38321.0,168.9,169.35,168.39,168.64,38321.0
2019-04-04 10:10:00,168.6,169.68,168.6,169.67,43067.0,168.6,169.68,168.6,169.67,43067.0
2019-04-04 10:15:00,169.67,169.95,169.18,169.19,65770.0,169.67,169.95,169.18,169.19,65770.0
2019-04-04 10:20:00,169.18,169.45,168.71,168.77,32014.0,169.18,169.45,168.71,168.77,32014.0
2019-04-04 10:25:00,168.72,169.21,168.68,168.84,15325.0,168.72,169.21,168.68,168.84,15325.0
2019-04-04 10:30:00,168.81,168.9,168.47,168.65,14005.0,168.81,168.9,168.47,168.65,14005.0
2019-04-04 10:35:00,168.64,169.69,168.61,169.39,30965.0,168.64,169.69,168.61,169.39,30965.0
2019-04-04 10:40:00,169.43,170.0,169.34,169.87,33854.0,169.43,170.0,169.34,169.87,33854.0
2019-04-04 10:45:00,169.94,170.65,169.81,170.52,93288.0,169.94,170.65,169.81,170.52,93288.0
2019-04-04 10:50:00,170.59,170.9,170.58,170.83,58995.0,170.59,170.9,170.58,170.83,58995.0
2019-04-04 10:55:00,170.86,170.91,170.14,170.16,49996.0,170.86,170.91,170.14,170.16,49996.0
2019-04-04 11:00:00,170.22,170.36,170.0,170.25,31874.0,170.22,170.36,170.0,170.25,31874.0
2019-04-04 11:05:00,170.24,170.58,170.19,170.52,12709.0,170.24,170.58,170.19,170.52,12709.0
2019-04-04 11:10:00,170.5,170.5,169.78,169.86,17853.0,170.5,170.5,169.78,169.86,17853.0
2019-04-04 11:15:00,169.81,169.89,169.11,169.21,21248.0,169.81,169.89,169.11,169.21,21248.0
2019-04-04 11:20:00,169.23,169.61,169.0,169.56,15608.0,169.23,169.61,169.0,169.56,15608.0
2019-04-04 11:25:00,169.57,169.73,169.54,169.64,12649.0,169.57,169.73,169.54,169.64,12649.0
2019-04-04 11:30:00,169.64,169.88,169.54,169.55,15782.0,169.64,169.88,169.54,169.55,15782.0
2019-04-04 11:35:00,169.51,169.98,169.51,169.94,12930.0,169.51,169.98,169.51,169.94,12930.0
2019-04-04 11:40:00,169.97,170.16,169.94,169.97,21463.0,169.97,170.16,169.94,169.97,21463.0
2019-04-04 11:45:00,169.94,170.32,169.89,170.03,17356.0,169.94,170.32,169.89,170.03,17356.0
2019-04-04 11:50:00,170.09,170.2,169.58,169.77,14523.0,170.09,170.2,169.58,169.77,14523.0
2019-04-04 11:55:00,169.81,170.3,169.75,170.17,12601.0,169.81,170.3,169.75,170.17,12601.0
2019-04-04 12:00:00,170.13,170.28,170.0,170.13,7949.0,170.13,170.28,170.0,170.13,7949.0
2019-04-04 12:05:00,170.12,170.53,170.07,170.35,26938.0,170.12,170.53,170.07,170.35,26938.0
2019-04-04 12:10:00,170.35,170.4,170.24,170.27,9220.0,170.35,170.4,170.24,170.27,9220.0
2019-04-04 12:15:00,170.28,170.34,169.65,169.8,25765.0,170.28,170.34,169.65,169.8,25765.0
2019-04-04 12:20:00,169.85,170.17,169.84,170.09,17075.0,169.85,170.17,169.84,170.09,17075.0
2019-04-04 12:25:00,170.11,170.19,169.87,169.87,7567.0,170.11,170.19,169.87,169.87,7567.0
2019-04-04 12:30:00,169.87,170.17,169.79,170.17,24997.0,169.87,170.17,169.79,170.17,24997.0
2019-04-04 12:35:00,170.21,170.31,169.79,169.8,14343.0,170.21,170.31,169.79,169.8,14343.0
2019-04-04 12:40:00,169.8,170.03,169.75,169.99,25307.0,169.8,170.03,169.75,169.99,25307.0
2019-04-04 12:45:00,169.96,169.97,169.59,169.87,28071.0,169.96,169.97,169.59,169.87,28071.0
2019-04-04 12:50:00,169.81,170.09,169.81,170.05,9846.0,169.81,170.09,169.81,170.05,9846.0
2019-04-04 12:55:00,170.05,170.29,170.04,170.16,14699.0,170.05,170.29,170.04,170.16,14699.0
2019-04-04 13:00:00,170.24,170.32,170.18,170.26,19285.0,170.24,170.32,170.18,170.26,19285.0
2019-04-04 13:05:00,170.31,170.55,170.26,170.32,9894.0,170.31,170.55,170.26,170.32,9894.0
2019-04-04 13:10:00,170.38,170.5,170.24,170.25,11659.0,170.38,170.5,170.24,170.25,11659.0
2019-04-04 13:15:00,170.3,170.34,170.05,170.25,19675.0,170.3,170.34,170.05,170.25,19675.0
2019-04-04 13:20:00,170.19,170.45,170.19,170.28,9674.0,170.19,170.45,170.19,170.28,9674.0
2019-04-04 13:25:00,170.28,170.28,169.92,169.93,10314.0,170.28,170.28,169.92,169.93,10314.0
2019-04-04 13:30:00,169.89,170.06,169.86,170.03,10820.0,169.89,170.06,169.86,170.03,10820.0
2019-04-04 13:35:00,170.07,170.25,170.03,170.08,11959.0,170.07,170.25,170.03,170.08,11959.0
2019-04-04 13:40:00,170.07,170.14,169.92,170.13,6199.0,170.07,170.14,169.92,170.13,6199.0
2019-04-04 13:45:00,170.09,170.15,169.99,170.0,5356.0,170.09,170.15,169.99,170.0,5356.0
2019-04-04 13:50:00,170.03,170.2,169.98,170.03,8374.0,170.03,170.2,169.98,170.03,8374.0
2019-04-04 13:55:00,170.04,170.13,169.91,170.05,6819.0,170.04,170.13,169.91,170.05,6819.0
2019-04-04 14:00:00,170.09,170.14,169.96,170.05,7988.0,170.09,170.14,169.96,170.05,7988.0
2019-04-04 14:05:00,170.01,170.04,169.83,169.84,8512.0,170.01,170.04,169.83,169.84,8512.0
2019-04-04 14:10:00,169.8,170.26,169.78,170.22,12065.0,169.8,170.26,169.78,170.22,12065.0
2019-04-04 14:15:00,170.23,170.39,170.22,170.27,10556.0,170.23,170.39,170.22,170.27,10556.0
2019-04-04 14:20:00,170.27,170.61,170.27,170.54,27137.0,170.27,170.61,170.27,170.54,27137.0
2019-04-04 14:25:00,170.58,170.61,170.34,170.42,10374.0,170.58,170.61,170.34,170.42,10374.0
2019-04-04 14:30:00,170.4,170.71,170.38,170.66,17180.0,170.4,170.71,170.38,170.66,17180.0
2019-04-04 14:35:00,170.67,170.67,170.35,170.54,16550.0,170.67,170.67,170.35,170.54,16550.0
2019-04-04 14:40:00,170.56,170.68,170.54,170.67,12257.0,170.56,170.68,170.54,170.67,12257.0
2019-04-04 14:45:00,170.65,170.79,170.55,170.73,10250.0,170.65,170.79,170.55,170.73,10250.0
2019-04-04 14:50:00,170.78,170.92,170.76,170.91,14767.0,170.78,170.92,170.76,170.91,14767.0
2019-04-04 14:55:00,170.91,170.97,170.79,170.92,25774.0,170.91,170.97,170.79,170.92,25774.0
2019-04-04 15:00:00,170.9,170.96,170.62,170.62,15272.0,170.9,170.96,170.62,170.62,15272.0
2019-04-04 15:05:00,170.62,170.91,170.61,170.85,20970.0,170.62,170.91,170.61,170.85,20970.0
2019-04-04 15:10:00,170.82,170.98,170.68,170.87,28607.0,170.82,170.98,170.68,170.87,28607.0
2019-04-04 15:15:00,170.88,170.92,170.81,170.84,26224.0,170.88,170.92,170.81,170.84,26224.0
2019-04-04 15:20:00,170.85,170.94,170.69,170.7,22520.0,170.85,170.94,170.69,170.7,22520.0
2019-04-04 15:25:00,170.7,171.0,170.69,170.96,47823.0,170.7,171.0,170.69,170.96,47823.0
2019-04-04 15:30:00,170.96,171.12,170.84,170.95,66326.0,170.96,171.12,170.84,170.95,66326.0
2019-04-04 15:35:00,170.95,171.09,170.95,171.05,39242.0,170.95,171.09,170.95,171.05,39242.0
2019-04-04 15:40:00,171.06,171.22,170.9,171.14,77201.0,171.06,171.22,170.9,171.14,77201.0
2019-04-04 15:45:00,171.13,171.25,171.01,171.1,55004.0,171.13,171.25,171.01,171.1,55004.0
2019-04-04 15:50:00,171.1,171.69,171.1,171.53,97072.0,171.1,171.69,171.1,171.53,97072.0
2019-04-04 15:55:00,171.52,171.62,171.2,171.43,112241.0,171.52,171.62,171.2,171.43,112241.0
2019-04-05 09:30:00,172.04,172.9,172.0,172.36,77103.0,172.04,172.9,172.0,172.36,77103.0
2019-04-05 09:35:00,172.29,172.38,170.8,171.38,56411.0,172.29,172.38,170.8,171.38,56411.0
2019-04-05 09:40:00,171.22,172.03,170.95,171.01,30602.0,171.22,172.03,170.95,171.01,30602.0
2019-04-05 09:45:00,171.14,171.34,170.55,170.55,28305.0,171.14,171.34,170.55,170.55,28305.0
2019-04-05 09:50:00,170.5,171.22,170.32,171.1,37019.0,170.5,171.22,170.32,171.1,37019.0
2019-04-05 09:55:00,171.19,171.83,170.98,171.83,26738.0,171.19,171.83,170.98,171.83,26738.0
2019-04-05 10:00:00,171.84,172.11,171.62,171.94,17891.0,171.84,172.11,171.62,171.94,17891.0
2019-04-05 10:05:00,171.92,172.27,171.86,172.18,20129.0,171.92,172.27,171.86,172.18,20129.0
2019-04-05 10:10:00,172.2,172.21,171.43,171.7,23326.0,172.2,172.21,171.43,171.7,23326.0
2019-04-05 10:15:00,171.74,171.89,171.22,171.31,19434.0,171.74,171.89,171.22,171.31,19434.0
2019-04-05 10:20:00,171.34,171.4,171.09,171.34,14844.0,171.34,171.4,171.09,171.34,14844.0
2019-04-05 10:25:00,171.33,172.21,171.21,172.18,35985.0,171.33,172.21,171.21,172.18,35985.0
2019-04-05 10:30:00,172.12,172.42,171.88,172.04,26517.0,172.12,172.42,171.88,172.04,26517.0
2019-04-05 10:35:00,172.06,172.16,171.54,171.81,12316.0,172.06,172.16,171.54,171.81,12316.0
2019-04-05 10:40:00,171.76,171.76,171.25,171.46,12842.0,171.76,171.76,171.25,171.46,12842.0
2019-04-05 10:45:00,171.46,171.82,171.39,171.44,12717.0,171.46,171.82,171.39,171.44,12717.0
2019-04-05 10:50:00,171.48,171.55,171.14,171.55,24034.0,171.48,171.55,171.14,171.55,24034.0
2019-04-05 10:55:00,171.62,171.79,171.26,171.26,14802.0,171.62,171.79,171.26,171.26,14802.0
2019-04-05 11:00:00,171.3,171.58,171.16,171.5,11579.0,171.3,171.58,171.16,171.5,11579.0
2019-04-05 11:05:00,171.55,171.64,171.3,171.41,15290.0,171.55,171.64,171.3,171.41,15290.0
2019-04-05 11:10:00,171.43,171.68,171.38,171.49,8674.0,171.43,171.68,171.38,171.49,8674.0
2019-04-05 11:15:00,171.43,171.68,171.11,171.12,15734.0,171.43,171.68,171.11,171.12,15734.0
2019-04-05 11:20:00,171.2,171.38,171.16,171.18,9974.0,171.2,171.38,171.16,171.18,9974.0
2019-04-05 11:25:00,171.11,171.16,170.8,170.91,52244.0,171.11,171.16,170.8,170.91,52244.0
2019-04-05 11:30:00,170.92,171.0,170.63,170.75,33676.0,170.92,171.0,170.63,170.75,33676.0
2019-04-05 11:35:00,170.74,170.97,170.73,170.92,11536.0,170.74,170.97,170.73,170.92,11536.0
2019-04-05 11:40:00,170.89,170.89,170.38,170.4,14070.0,170.89,170.89,170.38,170.4,14070.0
2019-04-05 11:45:00,170.39,170.46,170.15,170.45,17994.0,170.39,170.46,170.15,170.45,17994.0
2019-04-05 11:50:00,170.47,170.47,170.26,170.39,11190.0,170.47,170.47,170.26,170.39,11190.0
2019-04-05 11:55:00,170.42,170.45,170.28,170.41,12919.0,170.42,170.45,170.28,170.41,12919.0
2019-04-05 12:00:00,170.43,170.56,170.41,170.49,9732.0,170.43,170.56,170.41,170.49,9732.0
2019-04-05 12:05:00,170.53,170.88,170.52,170.78,6968.0,170.53,170.88,170.52,170.78,6968.0
2019-04-05 12:10:00,170.79,170.88,170.59,170.62,8367.0,170.79,170.88,170.59,170.62,8367.0
2019-04-05 12:15:00,170.66,170.82,170.58,170.68,7215.0,170.66,170.82,170.58,170.68,7215.0
2019-04-05 12:20:00,170.71,170.79,170.64,170.77,5360.0,170.71,170.79,170.64,170.77,5360.0
2019-04-05 12:25:00,170.81,170.92,170.72,170.73,11509.0,170.81,170.92,170.72,170.73,11509.0
2019-04-05 12:30:00,170.7,170.92,170.64,170.85,5200.0,170.7,170.92,170.64,170.85,5200.0
2019-04-05 12:35:00,170.81,170.82,170.35,170.41,9600.0,170.81,170.82,170.35,170.41,9600.0
2019-04-05 12:40:00,170.37,170.64,170.37,170.54,6900.0,170.37,170.64,170.37,170.54,6900.0
2019-04-05 12:45:00,170.55,170.63,170.42,170.51,7035.0,170.55,170.63,170.42,170.51,7035.0
2019-04-05 12:50:00,170.56,170.64,170.48,170.63,5244.0,170.56,170.64,170.48,170.63,5244.0
2019-04-05 12:55:00,170.67,170.82,170.66,170.81,7786.0,170.67,170.82,170.66,170.81,7786.0
2019-04-05 13:00:00,170.82,170.82,170.61,170.66,6238.0,170.82,170.82,170.61,170.66,6238.0
2019-04-05 13:05:00,170.7,170.73,170.42,170.53,10490.0,170.7,170.73,170.42,170.53,10490.0
2019-04-05 13:10:00,170.46,170.49,170.37,170.37,5688.0,170.46,170.49,170.37,170.37,5688.0
2019-04-05 13:15:00,170.42,170.43,170.09,170.22,9154.0,170.42,170.43,170.09,170.22,9154.0
2019-04-05 13:20:00,170.21,170.29,170.18,170.25,4610.0,170.21,170.29,170.18,170.25,4610.0
2019-04-05 13:25:00,170.26,170.26,170.05,170.17,15610.0,170.26,170.26,170.05,170.17,15610.0
2019-04-05 13:30:00,170.17,170.3,170.04,170.12,8828.0,170.17,170.3,170.04,170.12,8828.0
2019-04-05 13:35:00,170.18,170.25,169.93,170.13,14205.0,170.18,170.25,169.93,170.13,14205.0
2019-04-05 13:40:00,170.04,170.11,169.91,169.93,7180.0,170.04,170.11,169.91,169.93,7180.0
2019-04-05 13:45:00,169.98,170.09,169.95,170.05,7720.0,169.98,170.09,169.95,170.05,7720.0
2019-04-05 13:50:00,170.09,170.2,169.99,169.99,9064.0,170.09,170.2,169.99,169.99,9064.0
2019-04-05 13:55:00,170.04,170.21,170.04,170.14,7966.0,170.04,170.21,170.04,170.14,7966.0
2019-04-05 14:00:00,170.19,170.23,169.94,170.0,10720.0,170.19,170.23,169.94,170.0,10720.0
2019-04-05 14:05:00,169.98,170.1,169.87,170.06,9263.0,169.98,170.1,169.87,170.06,9263.0
2019-04-05 14:10:00,170.03,170.04,169.69,169.81,26942.0,170.03,170.04,169.69,169.81,26942.0
2019-04-05 14:15:00,169.78,169.95,169.74,169.79,13866.0,169.78,169.95,169.74,169.79,13866.0
2019-04-05 14:20:00,169.82,169.83,169.59,169.68,18320.0,169.82,169.83,169.59,169.68,18320.0
2019-04-05 14:25:00,169.63,169.71,169.5,169.71,11425.0,169.63,169.71,169.5,169.71,11425.0
2019-04-05 14:30:00,169.69,169.74,169.45,169.49,11745.0,169.69,169.74,169.45,169.49,11745.0
2019-04-05 14:35:00,169.53,169.6,169.4,169.5,12409.0,169.53,169.6,169.4,169.5,12409.0
2019-04-05 14:40:00,169.5,169.53,169.11,169.11,19501.0,169.5,169.53,169.11,169.11,19501.0
2019-04-05 14:45:00,169.15,169.29,169.06,169.29,35132.0,169.15,169.29,169.06,169.29,35132.0
2019-04-05 14:50:00,169.28,169.35,169.09,169.34,25228.0,169.28,169.35,169.09,169.34,25228.0
2019-04-05 14:55:00,169.34,169.4,169.17,169.25,17338.0,169.34,169.4,169.17,169.25,17338.0
2019-04-05 15:00:00,169.22,169.25,169.01,169.07,15675.0,169.22,169.25,169.01,169.07,15675.0
2019-04-05 15:05:00,169.03,169.07,168.85,168.87,33038.0,169.03,169.07,168.85,168.87,33038.0
2019-04-05 15:10:00,168.85,169.24,168.84,169.24,25315.0,168.85,169.24,168.84,169.24,25315.0
2019-04-05 15:15:00,169.23,169.38,169.12,169.38,11126.0,169.23,169.38,169.12,169.38,11126.0
2019-04-05 15:20:00,169.42,169.65,169.41,169.62,19118.0,169.42,169.65,169.41,169.62,19118.0
2019-04-05 15:25:00,169.59,169.63,169.42,169.42,20117.0,169.59,169.63,169.42,169.42,20117.0
2019-04-05 15:30:00,169.41,169.73,169.37,169.73,23869.0,169.41,169.73,169.37,169.73,23869.0
2019-04-05 15:35:00,169.78,169.86,169.67,169.72,17942.0,169.78,169.86,169.67,169.72,17942.0
2019-04-05 15:40:00,169.73,169.82,169.61,169.61,15202.0,169.73,169.82,169.61,169.61,15202.0
2019-04-05 15:45:00,169.6,169.67,169.53,169.57,17690.0,169.6,169.67,169.53,169.57,17690.0
2019-04-05 15:50:00,169.57,169.58,169.2,169.32,41971.0,169.57,169.58,169.2,169.32,41971.0
2019-04-05 15:55:00,169.35,169.44,169.05,169.37,60941.0,169.35,169.44,169.05,169.37,60941.0
2019-04-08 09:30:00,168.78,169.2,168.55,169.2,25649.0,168.78,169.2,168.55,169.2,25649.0
2019-04-08 09:35:00,169.12,169.17,168.36,168.51,21822.0,169.12,169.17,168.36,168.51,21822.0
2019-04-08 09:40:00,168.56,169.11,168.55,168.84,20194.0,168.56,169.11,168.55,168.84,20194.0
2019-04-08 09:45:00,168.88,169.9,168.79,169.89,56172.0,168.88,169.9,168.79,169.89,56172.0
2019-04-08 09:50:00,169.81,169.81,169.35,169.48,42261.0,169.81,169.81,169.35,169.48,42261.0
2019-04-08 09:55:00,169.46,170.4,169.45,170.33,23000.0,169.46,170.4,169.45,170.33,23000.0
2019-04-08 10:00:00,170.31,170.32,169.91,170.1,7029.0,170.31,170.32,169.91,170.1,7029.0
2019-04-08 10:05:00,170.13,170.18,169.79,169.86,10989.0,170.13,170.18,169.79,169.86,10989.0
2019-04-08 10:10:00,169.86,169.87,169.43,169.48,7372.0,169.86,169.87,169.43,169.48,7372.0
2019-04-08 10:15:00,169.44,169.62,169.11,169.62,16500.0,169.44,169.62,169.11,169.62,16500.0
2019-04-08 10:20:00,169.6,169.63,169.3,169.5,13129.0,169.6,169.63,169.3,169.5,13129.0
2019-04-08 10:25:00,169.48,169.49,169.01,169.15,9639.0,169.48,169.49,169.01,169.15,9639.0
2019-04-08 10:30:00,169.18,169.65,169.17,169.25,6558.0,169.18,169.65,169.17,169.25,6558.0
2019-04-08 10:35:00,169.32,169.62,169.31,169.51,5107.0,169.32,169.62,169.31,169.51,5107.0
2019-04-08 10:40:00,169.46,169.5,169.2,169.24,6115.0,169.46,169.5,169.2,169.24,6115.0
2019-04-08 10:45:00,169.31,169.52,169.26,169.49,5482.0,169.31,169.52,169.26,169.49,5482.0
2019-04-08 10:50:00,169.5,169.67,169.2,169.2,9706.0,169.5,169.67,169.2,169.2,9706.0
2019-04-08 10:55:00,169.15,169.24,169.05,169.15,6464.0,169.15,169.24,169.05,169.15,6464.0
2019-04-08 11:00:00,169.06,169.37,169.01,169.34,9249.0,169.06,169.37,169.01,169.34,9249.0
2019-04-08 11:05:00,169.28,169.28,169.12,169.12,3562.0,169.28,169.28,169.12,169.12,3562.0
2019-04-08 11:10:00,169.21,169.26,168.89,168.97,6101.0,169.21,169.26,168.89,168.97,6101.0
2019-04-08 11:15:00,169.05,169.26,169.01,169.26,6344.0,169.05,169.26,169.01,169.26,6344.0
2019-04-08 11:20:00,169.24,169.25,169.04,169.19,9657.0,169.24,169.25,169.04,169.19,9657.0
2019-04-08 11:25:00,169.19,169.47,169.18,169.41,9961.0,169.19,169.47,169.18,169.41,9961.0
2019-04-08 11:30:00,169.5,169.64,169.31,169.37,12060.0,169.5,169.64,169.31,169.37,12060.0
2019-04-08 11:35:00,169.31,169.41,169.18,169.21,12403.0,169.31,169.41,169.18,169.21,12403.0
2019-04-08 11:40:00,169.21,169.39,169.05,169.19,10814.0,169.21,169.39,169.05,169.19,10814.0
2019-04-08 11:45:00,169.21,169.25,169.01,169.09,9321.0,169.21,169.25,169.01,169.09,9321.0
2019-04-08 11:50:00,169.18,169.24,169.06,169.13,15968.0,169.18,169.24,169.06,169.13,15968.0
2019-04-08 11:55:00,169.07,169.12,168.9,169.03,22362.0,169.07,169.12,168.9,169.03,22362.0
2019-04-08 12:00:00,169.09,169.16,168.54,168.54,15363.0,169.09,169.16,168.54,168.54,15363.0
2019-04-08 12:05:00,168.58,168.87,168.53,168.83,15330.0,168.58,168.87,168.53,168.83,15330.0
2019-04-08 12:10:00,168.82,169.15,168.76,169.08,15223.0,168.82,169.15,168.76,169.08,15223.0
2019-04-08 12:15:00,169.13,169.35,169.07,169.3,5650.0,169.13,169.35,169.07,169.3,5650.0
2019-04-08 12:20:00,169.36,169.46,169.27,169.27,15599.0,169.36,169.46,169.27,169.27,15599.0
2019-04-08 12:25:00,169.28,169.39,169.17,169.19,7693.0,169.28,169.39,169.17,169.19,7693.0
2019-04-08 12:30:00,169.18,169.23,168.97,169.19,12921.0,169.18,169.23,168.97,169.19,12921.0
2019-04-08 12:35:00,169.2,169.27,169.12,169.2,6874.0,169.2,169.27,169.12,169.2,6874.0
2019-04-08 12:40:00,169.17,169.23,169.03,169.22,13363.0,169.17,169.23,169.03,169.22,13363.0
2019-04-08 12:45:00,169.16,169.32,169.06,169.17,8807.0,169.16,169.32,169.06,169.17,8807.0
2019-04-08 12:50:00,169.19,169.32,169.18,169.26,3594.0,169.19,169.32,169.18,169.26,3594.0
2019-04-08 12:55:00,169.24,169.52,169.21,169.4,12286.0,169.24,169.52,169.21,169.4,12286.0
2019-04-08 13:00:00,169.45,169.46,169.33,169.45,4823.0,169.45,169.46,169.33,169.45,4823.0
2019-04-08 13:05:00,169.42,169.43,169.27,169.34,8350.0,169.42,169.43,169.27,169.34,8350.0
2019-04-08 13:10:00,169.35,169.35,169.17,169.17,8810.0,169.35,169.35,169.17,169.17,8810.0
2019-04-08 13:15:00,169.17,169.43,169.16,169.36,6106.0,169.17,169.43,169.16,169.36,6106.0
2019-04-08 13:20:00,169.41,169.43,169.35,169.39,4300.0,169.41,169.43,169.35,169.39,4300.0
2019-04-08 13:25:00,169.44,169.44,169.32,169.4,5062.0,169.44,169.44,169.32,169.4,5062.0
2019-04-08 13:30:00,169.41,169.45,169.38,169.42,3911.0,169.41,169.45,169.38,169.42,3911.0
2019-04-08 13:35:00,169.42,169.77,169.39,169.75,22716.0,169.42,169.77,169.39,169.75,22716.0
2019-04-08 13:40:00,169.75,169.81,169.62,169.75,9370.0,169.75,169.81,169.62,169.75,9370.0
2019-04-08 13:45:00,169.74,169.85,169.67,169.74,14919.0,169.74,169.85,169.67,169.74,14919.0
2019-04-08 13:50:00,169.74,169.97,169.73,169.91,13667.0,169.74,169.97,169.73,169.91,13667.0
2019-04-08 13:55:00,169.94,170.06,169.9,169.97,19738.0,169.94,170.06,169.9,169.97,19738.0
2019-04-08 14:00:00,170.03,170.06,169.87,169.95,17548.0,170.03,170.06,169.87,169.95,17548.0
2019-04-08 14:05:00,169.99,170.03,169.85,169.98,13236.0,169.99,170.03,169.85,169.98,13236.0
2019-04-08 14:10:00,170.03,170.16,170.0,170.06,11752.0,170.03,170.16,170.0,170.06,11752.0
2019-04-08 14:15:00,170.1,170.28,170.08,170.13,14657.0,170.1,170.28,170.08,170.13,14657.0
2019-04-08 14:20:00,170.12,170.12,169.93,169.93,14199.0,170.12,170.12,169.93,169.93,14199.0
2019-04-08 14:25:00,169.94,170.04,169.9,169.99,8625.0,169.94,170.04,169.9,169.99,8625.0
2019-04-08 14:30:00,169.99,169.99,169.78,169.86,14702.0,169.99,169.99,169.78,169.86,14702.0
2019-04-08 14:35:00,169.86,169.95,169.78,169.78,14790.0,169.86,169.95,169.78,169.78,14790.0
2019-04-08 14:40:00,169.8,169.9,169.8,169.81,9106.0,169.8,169.9,169.8,169.81,9106.0
2019-04-08 14:45:00,169.83,169.84,169.51,169.51,15075.0,169.83,169.84,169.51,169.51,15075.0
2019-04-08 14:50:00,169.51,169.66,169.38,169.51,22729.0,169.51,169.66,169.38,169.51,22729.0
2019-04-08 14:55:00,169.53,169.73,169.53,169.71,11149.0,169.53,169.73,169.53,169.71,11149.0
2019-04-08 15:00:00,169.67,169.67,169.49,169.55,12013.0,169.67,169.67,169.49,169.55,12013.0
2019-04-08 15:05:00,169.52,169.64,169.43,169.46,16663.0,169.52,169.64,169.43,169.46,16663.0
2019-04-08 15:10:00,169.45,169.55,169.44,169.47,9993.0,169.45,169.55,169.44,169.47,9993.0
2019-04-08 15:15:00,169.47,169.69,169.45,169.6,10346.0,169.47,169.69,169.45,169.6,10346.0
2019-04-08 15:20:00,169.57,169.67,169.39,169.45,13825.0,169.57,169.67,169.39,169.45,13825.0
2019-04-08 15:25:00,169.43,169.54,169.4,169.45,10958.0,169.43,169.54,169.4,169.45,10958.0
2019-04-08 15:30:00,169.42,169.52,169.33,169.37,27940.0,169.42,169.52,169.33,169.37,27940.0
2019-04-08 15:35:00,169.36,169.36,169.21,169.24,35042.0,169.36,169.36,169.21,169.24,35042.0
2019-04-08 15:40:00,169.23,169.24,169.07,169.2,19118.0,169.23,169.24,169.07,169.2,19118.0
2019-04-08 15:45:00,169.23,169.51,169.21,169.47,27460.0,169.23,169.51,169.21,169.47,27460.0
2019-04-08 15:50:00,169.47,169.9,169.47,169.9,39049.0,169.47,169.9,169.47,169.9,39049.0
2019-04-08 15:55:00,169.88,169.91,169.64,169.73,90219.0,169.88,169.91,169.64,169.73,90219.0
2019-04-09 09:30:00,169.41,169.76,169.04,169.22,17225.0,169.41,169.76,169.04,169.22,17225.0
2019-04-09 09:35:00,169.02,169.66,168.88,169.46,31337.0,169.02,169.66,168.88,169.46,31337.0
2019-04-09 09:40:00,169.49,169.8,169.31,169.68,24181.0,169.49,169.8,169.31,169.68,24181.0
2019-04-09 09:45:00,169.79,169.8,168.9,168.95,14152.0,169.79,169.8,168.9,168.95,14152.0
2019-04-09 09:50:00,168.88,169.24,168.86,169.1,7116.0,168.88,169.24,168.86,169.1,7116.0
2019-04-09 09:55:00,169.34,169.67,169.34,169.52,13316.0,169.34,169.67,169.34,169.52,13316.0
2019-04-09 10:00:00,169.39,169.39,168.65,168.65,10225.0,169.39,169.39,168.65,168.65,10225.0
2019-04-09 10:05:00,168.74,169.23,168.68,168.81,10354.0,168.74,169.23,168.68,168.81,10354.0
2019-04-09 10:10:00,168.73,169.02,168.51,168.76,9847.0,168.73,169.02,168.51,168.76,9847.0
2019-04-09 10:15:00,168.76,169.02,168.51,168.71,8100.0,168.76,169.02,168.51,168.71,8100.0
2019-04-09 10:20:00,168.63,168.71,168.36,168.53,18789.0,168.63,168.71,168.36,168.53,18789.0
2019-04-09 10:25:00,168.46,168.59,168.28,168.47,21689.0,168.46,168.59,168.28,168.47,21689.0
2019-04-09 10:30:00,168.45,168.69,168.38,168.47,11556.0,168.45,168.69,168.38,168.47,11556.0
2019-04-09 10:35:00,168.43,168.56,167.83,167.84,23192.0,168.43,168.56,167.83,167.84,23192.0
2019-04-09 10:40:00,167.84,167.97,167.1,167.24,55455.0,167.84,167.97,167.1,167.24,55455.0
2019-04-09 10:45:00,167.19,167.35,166.81,166.9,41359.0,167.19,167.35,166.81,166.9,41359.0
2019-04-09 10:50:00,166.92,167.2,166.6,167.2,38251.0,166.92,167.2,166.6,167.2,38251.0
2019-04-09 10:55:00,167.2,167.41,167.08,167.32,16574.0,167.2,167.41,167.08,167.32,16574.0
2019-04-09 11:00:00,167.24,167.52,167.05,167.52,19962.0,167.24,167.52,167.05,167.52,19962.0
2019-04-09 11:05:00,167.52,167.57,167.24,167.24,6676.0,167.52,167.57,167.24,167.24,6676.0
2019-04-09 11:10:00,167.28,167.62,167.28,167.52,9337.0,167.28,167.62,167.28,167.52,9337.0
2019-04-09 11:15:00,167.53,167.59,167.15,167.23,12739.0,167.53,167.59,167.15,167.23,12739.0
2019-04-09 11:20:00,167.22,167.41,167.07,167.08,21970.0,167.22,167.41,167.07,167.08,21970.0
2019-04-09 11:25:00,167.08,167.5,166.9,167.36,18330.0,167.08,167.5,166.9,167.36,18330.0
2019-04-09 11:30:00,167.37,167.38,166.75,166.76,33691.0,167.37,167.38,166.75,166.76,33691.0
2019-04-09 11:35:00,166.78,167.0,166.69,166.7,22162.0,166.78,167.0,166.69,166.7,22162.0
2019-04-09 11:40:00,166.72,166.79,166.56,166.79,23224.0,166.72,166.79,166.56,166.79,23224.0
2019-04-09 11:45:00,166.8,166.81,166.18,166.18,34024.0,166.8,166.81,166.18,166.18,34024.0
2019-04-09 11:50:00,166.18,166.34,165.89,165.97,45485.0,166.18,166.34,165.89,165.97,45485.0
2019-04-09 11:55:00,165.97,166.59,165.97,166.4,94663.0,165.97,166.59,165.97,166.4,94663.0
2019-04-09 12:00:00,166.37,166.41,165.9,166.06,30119.0,166.37,166.41,165.9,166.06,30119.0
2019-04-09 12:05:00,166.05,166.09,165.72,165.92,25254.0,166.05,166.09,165.72,165.92,25254.0
2019-04-09 12:10:00,165.91,166.15,165.86,166.06,28144.0,165.91,166.15,165.86,166.06,28144.0
2019-04-09 12:15:00,166.13,166.36,165.99,166.03,23537.0,166.13,166.36,165.99,166.03,23537.0
2019-04-09 12:20:00,166.01,166.06,165.56,165.83,34130.0,166.01,166.06,165.56,165.83,34130.0
2019-04-09 12:25:00,165.85,165.89,165.58,165.86,27546.0,165.85,165.89,165.58,165.86,27546.0
2019-04-09 12:30:00,165.81,166.17,165.81,166.14,20517.0,165.81,166.17,165.81,166.14,20517.0
2019-04-09 12:35:00,166.21,166.46,165.96,165.98,73968.0,166.21,166.46,165.96,165.98,73968.0
2019-04-09 12:40:00,165.95,165.96,165.78,165.78,19378.0,165.95,165.96,165.78,165.78,19378.0
2019-04-09 12:45:00,165.78,165.91,165.53,165.89,22007.0,165.78,165.91,165.53,165.89,22007.0
2019-04-09 12:50:00,165.94,166.52,165.94,166.52,12515.0,165.94,166.52,165.94,166.52,12515.0
2019-04-09 12:55:00,166.52,166.64,166.44,166.56,40764.0,166.52,166.64,166.44,166.56,40764.0
2019-04-09 13:00:00,166.54,166.79,166.52,166.69,68176.0,166.54,166.79,166.52,166.69,68176.0
2019-04-09 13:05:00,166.7,167.03,166.68,166.8,28659.0,166.7,167.03,166.68,166.8,28659.0
2019-04-09 13:10:00,166.78,167.02,166.68,166.93,16638.0,166.78,167.02,166.68,166.93,16638.0
2019-04-09 13:15:00,166.91,167.16,166.88,167.16,14170.0,166.91,167.16,166.88,167.16,14170.0
2019-04-09 13:20:00,167.18,167.2,167.05,167.2,5500.0,167.18,167.2,167.05,167.2,5500.0
2019-04-09 13:25:00,167.16,167.25,166.97,166.99,18219.0,167.16,167.25,166.97,166.99,18219.0
2019-04-09 13:30:00,166.97,167.2,166.93,167.2,41493.0,166.97,167.2,166.93,167.2,41493.0
2019-04-09 13:35:00,167.22,167.37,167.07,167.37,18375.0,167.22,167.37,167.07,167.37,18375.0
2019-04-09 13:40:00,167.39,167.4,167.04,167.04,3200.0,167.39,167.4,167.04,167.04,3200.0
2019-04-09 13:45:00,167.01,167.15,166.92,167.07,11527.0,167.01,167.15,166.92,167.07,11527.0
2019-04-09 13:50:00,167.1,167.1,166.91,167.02,11197.0,167.1,167.1,166.91,167.02,11197.0
2019-04-09 13:55:00,166.99,167.35,166.98,167.31,15525.0,166.99,167.35,166.98,167.31,15525.0
2019-04-09 14:00:00,167.26,167.31,167.2,167.28,15900.0,167.26,167.31,167.2,167.28,15900.0
2019-04-09 14:05:00,167.26,167.3,167.15,167.26,29057.0,167.26,167.3,167.15,167.26,29057.0
2019-04-09 14:10:00,167.27,167.33,167.19,167.28,10277.0,167.27,167.33,167.19,167.28,10277.0
2019-04-09 14:15:00,167.28,167.47,167.01,167.05,22204.0,167.28,167.47,167.01,167.05,22204.0
2019-04-09 14:20:00,167.01,167.31,167.01,167.28,9672.0,167.01,167.31,167.01,167.28,9672.0
2019-04-09 14:25:00,167.28,167.3,167.16,167.24,7922.0,167.28,167.3,167.16,167.24,7922.0
2019-04-09 14:30:00,167.23,167.39,167.21,167.39,6842.0,167.23,167.39,167.21,167.39,6842.0
2019-04-09 14:35:00,167.41,167.83,167.38,167.58,41244.0,167.41,167.83,167.38,167.58,41244.0
2019-04-09 14:40:00,167.61,167.67,167.03,167.12,24933.0,167.61,167.67,167.03,167.12,24933.0
2019-04-09 14:45:00,167.14,167.32,166.97,167.32,35551.0,167.14,167.32,166.97,167.32,35551.0
2019-04-09 14:50:00,167.17,167.42,167.17,167.29,36482.0,167.17,167.42,167.17,167.29,36482.0
2019-04-09 14:55:00,167.24,167.46,167.21,167.42,18708.0,167.24,167.46,167.21,167.42,18708.0
2019-04-09 15:00:00,167.38,167.64,167.31,167.58,25324.0,167.38,167.64,167.31,167.58,25324.0
2019-04-09 15:05:00,167.59,167.86,167.59,167.72,52338.0,167.59,167.86,167.59,167.72,52338.0
2019-04-09 15:10:00,167.72,168.04,167.71,167.97,22392.0,167.72,168.04,167.71,167.97,22392.0
2019-04-09 15:15:00,167.99,168.02,167.56,167.57,10900.0,167.99,168.02,167.56,167.57,10900.0
2019-04-09 15:20:00,167.59,167.61,167.45,167.45,6750.0,167.59,167.61,167.45,167.45,6750.0
2019-04-09 15:25:00,167.5,167.59,167.24,167.36,56553.0,167.5,167.59,167.24,167.36,56553.0
2019-04-09 15:30:00,167.35,167.69,167.22,167.6,57096.0,167.35,167.69,167.22,167.6,57096.0
2019-04-09 15:35:00,167.59,167.75,167.54,167.74,8874.0,167.59,167.75,167.54,167.74,8874.0
2019-04-09 15:40:00,167.8,167.96,167.73,167.96,29584.0,167.8,167.96,167.73,167.96,29584.0
2019-04-09 15:45:00,167.95,168.02,167.87,167.9,33831.0,167.95,168.02,167.87,167.9,33831.0
2019-04-09 15:50:00,167.91,167.92,167.75,167.8,42813.0,167.91,167.92,167.75,167.8,42813.0
2019-04-09 15:55:00,167.78,167.78,167.31,167.51,86665.0,167.78,167.78,167.31,167.51,86665.0
2019-04-10 09:30:00,168.3,168.75,168.01,168.75,33862.0,168.3,168.75,168.01,168.75,33862.0
2019-04-10 09:35:00,168.8,169.07,168.0,168.3,11826.0,168.8,169.07,168.0,168.3,11826.0
2019-04-10 09:40:00,168.11,168.66,168.11,168.65,20234.0,168.11,168.66,168.11,168.65,20234.0
2019-04-10 09:45:00,168.55,168.58,168.14,168.4,4353.0,168.55,168.58,168.14,168.4,4353.0
2019-04-10 09:50:00,168.4,168.94,168.19,168.77,7186.0,168.4,168.94,168.19,168.77,7186.0
2019-04-10 09:55:00,168.74,168.83,168.56,168.83,7066.0,168.74,168.83,168.56,168.83,7066.0
2019-04-10 10:00:00,168.83,168.9,168.63,168.78,12061.0,168.83,168.9,168.63,168.78,12061.0
2019-04-10 10:05:00,168.71,168.71,167.88,167.98,24921.0,168.71,168.71,167.88,167.98,24921.0
2019-04-10 10:10:00,168.02,168.45,168.02,168.42,13694.0,168.02,168.45,168.02,168.42,13694.0
2019-04-10 10:15:00,168.37,168.48,168.2,168.35,11068.0,168.37,168.48,168.2,168.35,11068.0
2019-04-10 10:20:00,168.37,168.55,168.14,168.25,15075.0,168.37,168.55,168.14,168.25,15075.0
2019-04-10 10:25:00,168.39,168.71,168.3,168.47,10611.0,168.39,168.71,168.3,168.47,10611.0
2019-04-10 10:30:00,168.55,169.05,168.44,169.05,24457.0,168.55,169.05,168.44,169.05,24457.0
2019-04-10 10:35:00,169.04,169.23,168.91,168.94,16069.0,169.04,169.23,168.91,168.94,16069.0
2019-04-10 10:40:00,168.9,169.37,168.9,169.37,10556.0,168.9,169.37,168.9,169.37,10556.0
2019-04-10 10:45:00,169.34,169.82,169.2,169.73,33245.0,169.34,169.82,169.2,169.73,33245.0
2019-04-10 10:50:00,169.7,169.79,169.55,169.62,45748.0,169.7,169.79,169.55,169.62,45748.0
2019-04-10 10:55:00,169.65,169.67,169.1,169.11,51369.0,169.65,169.67,169.1,169.11,51369.0
2019-04-10 11:00:00,169.21,169.49,169.19,169.22,29270.0,169.21,169.49,169.19,169.22,29270.0
2019-04-10 11:05:00,169.15,169.15,168.91,169.05,8052.0,169.15,169.15,168.91,169.05,8052.0
2019-04-10 11:10:00,169.03,169.04,168.57,168.57,6359.0,169.03,169.04,168.57,168.57,6359.0
2019-04-10 11:15:00,168.58,168.74,168.44,168.44,21514.0,168.58,168.74,168.44,168.44,21514.0
2019-04-10 11:20:00,168.41,168.64,168.24,168.59,18827.0,168.41,168.64,168.24,168.59,18827.0
2019-04-10 11:25:00,168.59,168.74,168.3,168.3,34767.0,168.59,168.74,168.3,168.3,34767.0
2019-04-10 11:30:00,168.41,169.0,168.41,168.91,23549.0,168.41,169.0,168.41,168.91,23549.0
2019-04-10 11:35:00,168.98,169.16,168.81,168.81,21496.0,168.98,169.16,168.81,168.81,21496.0
2019-04-10 11:40:00,168.89,168.89,168.57,168.58,14229.0,168.89,168.89,168.57,168.58,14229.0
2019-04-10 11:45:00,168.66,168.71,168.39,168.46,13406.0,168.66,168.71,168.39,168.46,13406.0
2019-04-10 11:50:00,168.43,168.5,168.34,168.44,8525.0,168.43,168.5,168.34,168.44,8525.0
2019-04-10 11:55:00,168.45,168.53,168.24,168.37,15409.0,168.45,168.53,168.24,168.37,15409.0
2019-04-10 12:00:00,168.38,168.52,168.23,168.3,12895.0,168.38,168.52,168.23,168.3,12895.0
2019-04-10 12:05:00,168.33,168.43,168.26,168.43,8002.0,168.33,168.43,168.26,168.43,8002.0
2019-04-10 12:10:00,168.42,168.42,168.21,168.37,9251.0,168.42,168.42,168.21,168.37,9251.0
2019-04-10 12:15:00,168.35,168.35,168.15,168.17,12095.0,168.35,168.35,168.15,168.17,12095.0
2019-04-10 12:20:00,168.2,168.22,168.06,168.14,6218.0,168.2,168.22,168.06,168.14,6218.0
2019-04-10 12:25:00,168.13,168.16,167.84,167.95,13567.0,168.13,168.16,167.84,167.95,13567.0
2019-04-10 12:30:00,167.92,168.32,167.92,168.29,13391.0,167.92,168.32,167.92,168.29,13391.0
2019-04-10 12:35:00,168.38,168.38,168.05,168.18,9950.0,168.38,168.38,168.05,168.18,9950.0
2019-04-10 12:40:00,168.15,168.16,168.0,168.08,15325.0,168.15,168.16,168.0,168.08,15325.0
2019-04-10 12:45:00,168.05,168.3,168.02,168.3,7200.0,168.05,168.3,168.02,168.3,7200.0
2019-04-10 12:50:00,168.28,168.37,168.2,168.26,9372.0,168.28,168.37,168.2,168.26,9372.0
2019-04-10 12:55:00,168.28,168.46,168.23,168.27,9515.0,168.28,168.46,168.23,168.27,9515.0
2019-04-10 13:00:00,168.28,168.36,168.02,168.02,8152.0,168.28,168.36,168.02,168.02,8152.0
2019-04-10 13:05:00,168.09,168.17,167.94,167.94,3137.0,168.09,168.17,167.94,167.94,3137.0
2019-04-10 13:10:00,167.91,167.99,167.79,167.92,11223.0,167.91,167.99,167.79,167.92,11223.0
2019-04-10 13:15:00,167.94,168.05,167.79,168.04,20401.0,167.94,168.05,167.79,168.04,20401.0
2019-04-10 13:20:00,168.04,168.06,167.93,167.99,4741.0,168.04,168.06,167.93,167.99,4741.0
2019-04-10 13:25:00,167.98,168.03,167.85,167.87,7439.0,167.98,168.03,167.85,167.87,7439.0
2019-04-10 13:30:00,167.82,167.82,167.55,167.55,5189.0,167.82,167.82,167.55,167.55,5189.0
2019-04-10 13:35:00,167.52,167.67,167.52,167.53,5439.0,167.52,167.67,167.52,167.53,5439.0
2019-04-10 13:40:00,167.64,167.66,167.53,167.62,4560.0,167.64,167.66,167.53,167.62,4560.0
2019-04-10 13:45:00,167.62,167.72,167.58,167.61,8038.0,167.62,167.72,167.58,167.61,8038.0
2019-04-10 13:50:00,167.63,167.67,167.2,167.3,14939.0,167.63,167.67,167.2,167.3,14939.0
2019-04-10 13:55:00,167.34,167.55,167.26,167.43,6985.0,167.34,167.55,167.26,167.43,6985.0
2019-04-10 14:00:00,167.47,167.55,167.39,167.42,10033.0,167.47,167.55,167.39,167.42,10033.0
2019-04-10 14:05:00,167.51,167.51,167.06,167.1,20135.0,167.51,167.51,167.06,167.1,20135.0
2019-04-10 14:10:00,167.18,167.3,166.95,167.06,18938.0,167.18,167.3,166.95,167.06,18938.0
2019-04-10 14:15:00,167.24,167.35,167.14,167.17,6123.0,167.24,167.35,167.14,167.17,6123.0
2019-04-10 14:20:00,167.17,167.24,166.81,166.95,19055.0,167.17,167.24,166.81,166.95,19055.0
2019-04-10 14:25:00,167.02,167.15,166.9,166.9,8605.0,167.02,167.15,166.9,166.9,8605.0
2019-04-10 14:30:00,166.9,167.01,166.72,166.88,32732.0,166.9,167.01,166.72,166.88,32732.0
2019-04-10 14:35:00,166.92,167.1,166.84,167.08,11100.0,166.92,167.1,166.84,167.08,11100.0
2019-04-10 14:40:00,167.1,167.12,166.96,166.96,10281.0,167.1,167.12,166.96,166.96,10281.0
2019-04-10 14:45:00,166.94,167.03,166.83,166.83,5521.0,166.94,167.03,166.83,166.83,5521.0
2019-04-10 14:50:00,166.9,167.06,166.85,167.01,7259.0,166.9,167.06,166.85,167.01,7259.0
2019-04-10 14:55:00,166.97,167.1,166.84,166.85,9458.0,166.97,167.1,166.84,166.85,9458.0
2019-04-10 15:00:00,166.88,167.05,166.85,167.0,17314.0,166.88,167.05,166.85,167.0,17314.0
2019-04-10 15:05:00,166.99,167.16,166.93,167.16,7299.0,166.99,167.16,166.93,167.16,7299.0
2019-04-10 15:10:00,167.19,167.22,166.68,166.89,23367.0,167.19,167.22,166.68,166.89,23367.0
2019-04-10 15:15:00,166.88,166.94,166.78,166.92,7884.0,166.88,166.94,166.78,166.92,7884.0
2019-04-10 15:20:00,166.89,166.97,166.76,166.89,12149.0,166.89,166.97,166.76,166.89,12149.0
2019-04-10 15:25:00,166.9,166.96,166.8,166.8,9844.0,166.9,166.96,166.8,166.8,9844.0
2019-04-10 15:30:00,166.82,167.12,166.8,167.11,12757.0,166.82,167.12,166.8,167.11,12757.0
2019-04-10 15:35:00,167.1,167.25,167.0,167.12,57141.0,167.1,167.25,167.0,167.12,57141.0
2019-04-10 15:40:00,167.16,167.23,167.04,167.08,30838.0,167.16,167.23,167.04,167.08,30838.0
2019-04-10 15:45:00,167.1,167.28,167.08,167.28,22825.0,167.1,167.28,167.08,167.28,22825.0
2019-04-10 15:50:00,167.29,167.36,167.1,167.3,18127.0,167.29,167.36,167.1,167.3,18127.0
2019-04-10 15:55:00,167.29,167.5,167.1,167.5,53368.0,167.29,167.5,167.1,167.5,53368.0
2019-04-11 09:30:00,167.69,168.2,167.36,167.36,12322.0,167.69,168.2,167.36,167.36,12322.0
2019-04-11 09:35:00,167.37,167.82,166.93,167.63,7603.0,167.37,167.82,166.93,167.63,7603.0
2019-04-11 09:40:00,167.62,168.27,167.61,168.07,9782.0,167.62,168.27,167.61,168.07,9782.0
2019-04-11 09:45:00,168.12,168.12,167.79,167.79,12048.0,168.12,168.12,167.79,167.79,12048.0
2019-04-11 09:50:00,167.79,167.91,167.2,167.23,21773.0,167.79,167.91,167.2,167.23,21773.0
2019-04-11 09:55:00,167.29,167.99,167.19,167.96,6427.0,167.29,167.99,167.19,167.96,6427.0
2019-04-11 10:00:00,167.82,167.91,167.41,167.48,5700.0,167.82,167.91,167.41,167.48,5700.0
2019-04-11 10:05:00,167.59,167.66,167.47,167.57,6495.0,167.59,167.66,167.47,167.57,6495.0
2019-04-11 10:10:00,167.64,167.74,167.52,167.67,6672.0,167.64,167.74,167.52,167.67,6672.0
2019-04-11 10:15:00,167.67,167.8,167.3,167.76,12583.0,167.67,167.8,167.3,167.76,12583.0
2019-04-11 10:20:00,167.83,167.83,167.44,167.66,6098.0,167.83,167.83,167.44,167.66,6098.0
2019-04-11 10:25:00,167.79,168.2,167.76,168.05,4905.0,167.79,168.2,167.76,168.05,4905.0
2019-04-11 10:30:00,168.06,168.33,168.01,168.02,16887.0,168.06,168.33,168.01,168.02,16887.0
2019-04-11 10:35:00,168.02,168.12,167.72,167.81,7215.0,168.02,168.12,167.72,167.81,7215.0
2019-04-11 10:40:00,167.78,168.08,167.78,167.85,6624.0,167.78,168.08,167.78,167.85,6624.0
2019-04-11 10:45:00,167.86,168.1,167.86,167.95,10346.0,167.86,168.1,167.86,167.95,10346.0
2019-04-11 10:50:00,168.04,168.07,167.86,167.96,4120.0,168.04,168.07,167.86,167.96,4120.0
2019-04-11 10:55:00,167.99,168.25,167.99,168.18,9598.0,167.99,168.25,167.99,168.18,9598.0
2019-04-11 11:00:00,168.19,168.63,168.18,168.63,15648.0,168.19,168.63,168.18,168.63,15648.0
2019-04-11 11:05:00,168.57,168.66,168.26,168.62,24633.0,168.57,168.66,168.26,168.62,24633.0
2019-04-11 11:10:00,168.59,168.66,168.35,168.48,36386.0,168.59,168.66,168.35,168.48,36386.0
2019-04-11 11:15:00,168.48,168.48,168.26,168.41,4996.0,168.48,168.48,168.26,168.41,4996.0
2019-04-11 11:20:00,168.4,168.46,168.24,168.24,10834.0,168.4,168.46,168.24,168.24,10834.0
2019-04-11 11:25:00,168.24,168.34,168.13,168.25,3328.0,168.24,168.34,168.13,168.25,3328.0
2019-04-11 11:30:00,168.25,168.47,168.14,168.4,12787.0,168.25,168.47,168.14,168.4,12787.0
2019-04-11 11:35:00,168.43,168.53,168.4,168.4,8902.0,168.43,168.53,168.4,168.4,8902.0
2019-04-11 11:40:00,168.37,168.4,168.1,168.21,4784.0,168.37,168.4,168.1,168.21,4784.0
2019-04-11 11:45:00,168.18,168.39,168.18,168.32,5243.0,168.18,168.39,168.18,168.32,5243.0
2019-04-11 11:50:00,168.43,168.44,168.26,168.3,5434.0,168.43,168.44,168.26,168.3,5434.0
2019-04-11 11:55:00,168.25,168.38,168.24,168.37,6773.0,168.25,168.38,168.24,168.37,6773.0
2019-04-11 12:00:00,168.43,168.56,168.37,168.51,8711.0,168.43,168.56,168.37,168.51,8711.0
2019-04-11 12:05:00,168.54,168.54,168.45,168.5,2669.0,168.54,168.54,168.45,168.5,2669.0
2019-04-11 12:10:00,168.49,168.57,168.39,168.56,7621.0,168.49,168.57,168.39,168.56,7621.0
2019-04-11 12:15:00,168.52,168.6,168.47,168.51,5990.0,168.52,168.6,168.47,168.51,5990.0
2019-04-11 12:20:00,168.51,168.56,168.38,168.38,6132.0,168.51,168.56,168.38,168.38,6132.0
2019-04-11 12:25:00,168.35,168.36,168.21,168.28,6507.0,168.35,168.36,168.21,168.28,6507.0
2019-04-11 12:30:00,168.21,168.29,168.0,168.1,23801.0,168.21,168.29,168.0,168.1,23801.0
2019-04-11 12:35:00,168.11,168.15,168.05,168.1,6422.0,168.11,168.15,168.05,168.1,6422.0
2019-04-11 12:40:00,168.13,168.13,168.05,168.08,13187.0,168.13,168.13,168.05,168.08,13187.0
2019-04-11 12:45:00,168.1,168.11,168.05,168.1,5075.0,168.1,168.11,168.05,168.1,5075.0
2019-04-11 12:50:00,168.05,168.38,168.05,168.23,23905.0,168.05,168.38,168.05,168.23,23905.0
2019-04-11 12:55:00,168.19,168.41,168.11,168.11,22603.0,168.19,168.41,168.11,168.11,22603.0
2019-04-11 13:00:00,168.14,168.23,168.12,168.15,5111.0,168.14,168.23,168.12,168.15,5111.0
2019-04-11 13:05:00,168.13,168.2,168.05,168.18,5162.0,168.13,168.2,168.05,168.18,5162.0
2019-04-11 13:10:00,168.19,168.22,168.05,168.1,9438.0,168.19,168.22,168.05,168.1,9438.0
2019-04-11 13:15:00,168.08,168.3,168.07,168.27,9245.0,168.08,168.3,168.07,168.27,9245.0
2019-04-11 13:20:00,168.24,168.51,168.24,168.46,12554.0,168.24,168.51,168.24,168.46,12554.0
2019-04-11 13:25:00,168.49,168.63,168.46,168.47,11389.0,168.49,168.63,168.46,168.47,11389.0
2019-04-11 13:30:00,168.5,168.51,168.38,168.38,7196.0,168.5,168.51,168.38,168.38,7196.0
2019-04-11 13:35:00,168.39,168.46,168.32,168.36,9432.0,168.39,168.46,168.32,168.36,9432.0
2019-04-11 13:40:00,168.37,168.38,168.21,168.28,8851.0,168.37,168.38,168.21,168.28,8851.0
2019-04-11 13:45:00,168.29,168.42,168.29,168.4,3966.0,168.29,168.42,168.29,168.4,3966.0
2019-04-11 13:50:00,168.42,168.45,168.22,168.23,6667.0,168.42,168.45,168.22,168.23,6667.0
2019-04-11 13:55:00,168.27,168.43,168.26,168.35,11873.0,168.27,168.43,168.26,168.35,11873.0
2019-04-11 14:00:00,168.34,168.4,168.28,168.28,4727.0,168.34,168.4,168.28,168.28,4727.0
2019-04-11 14:05:00,168.31,168.34,168.05,168.09,9835.0,168.31,168.34,168.05,168.09,9835.0
2019-04-11 14:10:00,168.06,168.12,168.0,168.07,23764.0,168.06,168.12,168.0,168.07,23764.0
2019-04-11 14:15:00,168.1,168.16,168.02,168.05,15206.0,168.1,168.16,168.02,168.05,15206.0
2019-04-11 14:20:00,168.06,168.1,167.79,167.79,10471.0,168.06,168.1,167.79,167.79,10471.0
2019-04-11 14:25:00,167.77,167.83,167.7,167.72,16022.0,167.77,167.83,167.7,167.72,16022.0
2019-04-11 14:30:00,167.66,167.81,167.4,167.58,29011.0,167.66,167.81,167.4,167.58,29011.0
2019-04-11 14:35:00,167.59,167.66,167.49,167.64,15147.0,167.59,167.66,167.49,167.64,15147.0
2019-04-11 14:40:00,167.63,167.65,167.46,167.51,15075.0,167.63,167.65,167.46,167.51,15075.0
2019-04-11 14:45:00,167.47,167.5,167.3,167.41,10489.0,167.47,167.5,167.3,167.41,10489.0
2019-04-11 14:50:00,167.4,167.62,167.29,167.6,14758.0,167.4,167.62,167.29,167.6,14758.0
2019-04-11 14:55:00,167.62,167.91,167.62,167.82,18851.0,167.62,167.91,167.62,167.82,18851.0
2019-04-11 15:00:00,167.83,168.16,167.82,168.05,31622.0,167.83,168.16,167.82,168.05,31622.0
2019-04-11 15:05:00,168.05,168.16,168.02,168.1,21409.0,168.05,168.16,168.02,168.1,21409.0
2019-04-11 15:10:00,168.13,168.28,168.07,168.1,18333.0,168.13,168.28,168.07,168.1,18333.0
2019-04-11 15:15:00,168.14,168.23,167.99,168.11,21441.0,168.14,168.23,167.99,168.11,21441.0
2019-04-11 15:20:00,168.11,168.12,167.88,167.91,11415.0,168.11,168.12,167.88,167.91,11415.0
2019-04-11 15:25:00,167.89,168.02,167.84,167.93,27561.0,167.89,168.02,167.84,167.93,27561.0
2019-04-11 15:30:00,167.93,168.1,167.93,168.04,24037.0,167.93,168.1,167.93,168.04,24037.0
2019-04-11 15:35:00,168.04,168.17,168.01,168.17,17668.0,168.04,168.17,168.01,168.17,17668.0
2019-04-11 15:40:00,168.16,168.2,168.15,168.19,19673.0,168.16,168.2,168.15,168.19,19673.0
2019-04-11 15:45:00,168.2,168.24,168.13,168.23,20812.0,168.2,168.24,168.13,168.23,20812.0
2019-04-11 15:50:00,168.22,168.33,167.9,167.95,30731.0,168.22,168.33,167.9,167.95,30731.0
2019-04-11 15:55:00,167.94,168.14,167.92,167.96,55525.0,167.94,168.14,167.92,167.96,55525.0
2019-04-12 09:30:00,168.42,169.28,168.41,168.88,26134.0,168.42,169.28,168.41,168.88,26134.0
2019-04-12 09:35:00,168.77,168.86,168.32,168.78,19077.0,168.77,168.86,168.32,168.78,19077.0
2019-04-12 09:40:00,168.77,168.97,168.45,168.5,7391.0,168.77,168.97,168.45,168.5,7391.0
2019-04-12 09:45:00,168.57,168.7,168.17,168.37,14405.0,168.57,168.7,168.17,168.37,14405.0
2019-04-12 09:50:00,168.44,168.71,168.21,168.65,14070.0,168.44,168.71,168.21,168.65,14070.0
2019-04-12 09:55:00,168.57,168.67,168.3,168.43,7578.0,168.57,168.67,168.3,168.43,7578.0
2019-04-12 10:00:00,168.37,168.49,168.12,168.19,7600.0,168.37,168.49,168.12,168.19,7600.0
2019-04-12 10:05:00,168.13,168.13,167.5,167.77,14681.0,168.13,168.13,167.5,167.77,14681.0
2019-04-12 10:10:00,167.77,168.2,167.69,168.2,8909.0,167.77,168.2,167.69,168.2,8909.0
2019-04-12 10:15:00,168.17,168.45,168.02,168.25,7110.0,168.17,168.45,168.02,168.25,7110.0
2019-04-12 10:20:00,168.41,168.58,168.41,168.5,5200.0,168.41,168.58,168.41,168.5,5200.0
2019-04-12 10:25:00,168.53,168.91,168.49,168.83,11920.0,168.53,168.91,168.49,168.83,11920.0
2019-04-12 10:30:00,168.86,169.09,168.6,168.61,14012.0,168.86,169.09,168.6,168.61,14012.0
2019-04-12 10:35:00,168.53,168.64,168.43,168.58,9144.0,168.53,168.64,168.43,168.58,9144.0
2019-04-12 10:40:00,168.45,168.64,168.39,168.47,13230.0,168.45,168.64,168.39,168.47,13230.0
2019-04-12 10:45:00,168.56,168.8,168.45,168.69,9723.0,168.56,168.8,168.45,168.69,9723.0
2019-04-12 10:50:00,168.58,168.99,168.58,168.98,4048.0,168.58,168.99,168.58,168.98,4048.0
2019-04-12 10:55:00,168.92,168.92,168.55,168.77,8226.0,168.92,168.92,168.55,168.77,8226.0
2019-04-12 11:00:00,168.8,169.45,168.8,169.28,20071.0,168.8,169.45,168.8,169.28,20071.0
2019-04-12 11:05:00,169.24,169.5,169.24,169.5,10181.0,169.24,169.5,169.24,169.5,10181.0
2019-04-12 11:10:00,169.55,169.66,169.27,169.46,23852.0,169.55,169.66,169.27,169.46,23852.0
2019-04-12 11:15:00,169.45,169.47,169.26,169.44,11753.0,169.45,169.47,169.26,169.44,11753.0
2019-04-12 11:20:00,169.36,169.48,169.29,169.37,9946.0,169.36,169.48,169.29,169.37,9946.0
2019-04-12 11:25:00,169.32,169.36,169.26,169.34,5000.0,169.32,169.36,169.26,169.34,5000.0
2019-04-12 11:30:00,169.34,169.48,169.24,169.48,19373.0,169.34,169.48,169.24,169.48,19373.0
2019-04-12 11:35:00,169.41,169.41,169.14,169.24,15149.0,169.41,169.41,169.14,169.24,15149.0
2019-04-12 11:40:00,169.25,169.37,169.16,169.25,5762.0,169.25,169.37,169.16,169.25,5762.0
2019-04-12 11:45:00,169.25,169.37,169.22,169.36,8976.0,169.25,169.37,169.22,169.36,8976.0
2019-04-12 11:50:00,169.33,169.38,169.25,169.25,5777.0,169.33,169.38,169.25,169.25,5777.0
2019-04-12 11:55:00,169.28,169.7,169.28,169.64,7629.0,169.28,169.7,169.28,169.64,7629.0
2019-04-12 12:00:00,169.63,169.71,169.54,169.71,8430.0,169.63,169.71,169.54,169.71,8430.0
2019-04-12 12:05:00,169.71,169.71,169.48,169.64,3433.0,169.71,169.71,169.48,169.64,3433.0
2019-04-12 12:10:00,169.64,169.82,169.64,169.81,4492.0,169.64,169.82,169.64,169.81,4492.0
2019-04-12 12:15:00,169.84,170.18,169.84,170.15,11143.0,169.84,170.18,169.84,170.15,11143.0
2019-04-12 12:20:00,170.14,170.36,170.1,170.2,10182.0,170.14,170.36,170.1,170.2,10182.0
2019-04-12 12:25:00,170.23,170.24,170.13,170.23,5923.0,170.23,170.24,170.13,170.23,5923.0
2019-04-12 12:30:00,170.25,170.33,170.14,170.15,11408.0,170.25,170.33,170.14,170.15,11408.0
2019-04-12 12:35:00,170.15,170.21,170.1,170.14,11809.0,170.15,170.21,170.1,170.14,11809.0
2019-04-12 12:40:00,170.12,170.15,169.97,170.1,11750.0,170.12,170.15,169.97,170.1,11750.0
2019-04-12 12:45:00,170.12,170.45,170.1,170.37,9929.0,170.12,170.45,170.1,170.37,9929.0
2019-04-12 12:50:00,170.41,170.44,170.35,170.39,4900.0,170.41,170.44,170.35,170.39,4900.0
2019-04-12 12:55:00,170.34,170.37,170.24,170.35,5072.0,170.34,170.37,170.24,170.35,5072.0
2019-04-12 13:00:00,170.3,170.43,170.26,170.41,10615.0,170.3,170.43,170.26,170.41,10615.0
2019-04-12 13:05:00,170.39,170.55,170.3,170.53,6935.0,170.39,170.55,170.3,170.53,6935.0
2019-04-12 13:10:00,170.51,170.68,170.33,170.33,12966.0,170.51,170.68,170.33,170.33,12966.0
2019-04-12 13:15:00,170.31,170.42,170.23,170.3,3402.0,170.31,170.42,170.23,170.3,3402.0
2019-04-12 13:20:00,170.34,170.36,169.84,169.84,21974.0,170.34,170.36,169.84,169.84,21974.0
2019-04-12 13:25:00,169.78,169.85,169.42,169.46,25124.0,169.78,169.85,169.42,169.46,25124.0
2019-04-12 13:30:00,169.45,169.48,169.2,169.38,15540.0,169.45,169.48,169.2,169.38,15540.0
2019-04-12 13:35:00,169.38,169.38,169.22,169.31,3550.0,169.38,169.38,169.22,169.31,3550.0
2019-04-12 13:40:00,169.38,169.53,169.22,169.38,17774.0,169.38,169.53,169.22,169.38,17774.0
2019-04-12 13:45:00,169.37,169.37,169.05,169.12,8348.0,169.37,169.37,169.05,169.12,8348.0
2019-04-12 13:50:00,169.03,169.15,169.0,169.09,4592.0,169.03,169.15,169.0,169.09,4592.0
2019-04-12 13:55:00,169.09,169.09,168.77,168.77,6231.0,169.09,169.09,168.77,168.77,6231.0
2019-04-12 14:00:00,168.78,169.22,168.73,169.19,9222.0,168.78,169.22,168.73,169.19,9222.0
2019-04-12 14:05:00,169.22,169.47,169.2,169.47,6146.0,169.22,169.47,169.2,169.47,6146.0
2019-04-12 14:10:00,169.46,169.57,169.42,169.57,5125.0,169.46,169.57,169.42,169.57,5125.0
2019-04-12 14:15:00,169.57,169.61,169.48,169.58,3607.0,169.57,169.61,169.48,169.58,3607.0
2019-04-12 14:20:00,169.54,169.54,169.39,169.41,3274.0,169.54,169.54,169.39,169.41,3274.0
2019-04-12 14:25:00,169.45,169.54,169.41,169.45,7462.0,169.45,169.54,169.41,169.45,7462.0
2019-04-12 14:30:00,169.47,169.67,169.47,169.67,5700.0,169.47,169.67,169.47,169.67,5700.0
2019-04-12 14:35:00,169.69,169.77,169.64,169.76,4597.0,169.69,169.77,169.64,169.76,4597.0
2019-04-12 14:40:00,169.77,169.84,169.68,169.7,5614.0,169.77,169.84,169.68,169.7,5614.0
2019-04-12 14:45:00,169.63,169.64,169.53,169.56,5631.0,169.63,169.64,169.53,169.56,5631.0
2019-04-12 14:50:00,169.46,169.57,169.43,169.54,5564.0,169.46,169.57,169.43,169.54,5564.0
2019-04-12 14:55:00,169.58,169.6,169.36,169.45,8429.0,169.58,169.6,169.36,169.45,8429.0
2019-04-12 15:00:00,169.47,169.48,169.34,169.44,4993.0,169.47,169.48,169.34,169.44,4993.0
2019-04-12 15:05:00,169.41,169.46,169.35,169.45,5280.0,169.41,169.46,169.35,169.45,5280.0
2019-04-12 15:10:00,169.42,169.56,169.42,169.52,6101.0,169.42,169.56,169.42,169.52,6101.0
2019-04-12 15:15:00,169.51,169.6,169.45,169.57,4700.0,169.51,169.6,169.45,169.57,4700.0
2019-04-12 15:20:00,169.53,169.57,169.43,169.55,5710.0,169.53,169.57,169.43,169.55,5710.0
2019-04-12 15:25:00,169.54,169.6,169.52,169.55,6167.0,169.54,169.6,169.52,169.55,6167.0
2019-04-12 15:30:00,169.54,169.62,169.51,169.56,7300.0,169.54,169.62,169.51,169.56,7300.0
2019-04-12 15:35:00,169.57,169.6,169.49,169.58,11497.0,169.57,169.6,169.49,169.58,11497.0
2019-04-12 15:40:00,169.61,169.61,169.52,169.56,12479.0,169.61,169.61,169.52,169.56,12479.0
2019-04-12 15:45:00,169.57,169.72,169.57,169.68,31071.0,169.57,169.72,169.57,169.68,31071.0
2019-04-12 15:50:00,169.66,169.9,169.63,169.89,39958.0,169.66,169.9,169.63,169.89,39958.0
2019-04-12 15:55:00,169.9,169.95,169.72,169.82,56528.0,169.9,169.95,169.72,169.82,56528.0
2019-04-15 09:30:00,170.02,170.9,170.02,170.88,23410.0,170.02,170.9,170.02,170.88,23410.0
2019-04-15 09:35:00,170.79,171.28,170.34,170.42,19151.0,170.79,171.28,170.34,170.42,19151.0
2019-04-15 09:40:00,170.44,171.43,170.44,171.2,20367.0,170.44,171.43,170.44,171.2,20367.0
2019-04-15 09:45:00,171.26,171.49,170.93,171.08,27428.0,171.26,171.49,170.93,171.08,27428.0
2019-04-15 09:50:00,171.15,171.56,171.07,171.47,16436.0,171.15,171.56,171.07,171.47,16436.0
2019-04-15 09:55:00,171.5,171.74,171.49,171.7,22308.0,171.5,171.74,171.49,171.7,22308.0
2019-04-15 10:00:00,171.75,172.1,171.61,172.01,54993.0,171.75,172.1,171.61,172.01,54993.0
2019-04-15 10:05:00,172.02,172.55,171.95,172.38,53556.0,172.02,172.55,171.95,172.38,53556.0
2019-04-15 10:10:00,172.42,172.64,172.02,172.22,32603.0,172.42,172.64,172.02,172.22,32603.0
2019-04-15 10:15:00,172.23,172.53,172.01,172.53,29447.0,172.23,172.53,172.01,172.53,29447.0
2019-04-15 10:20:00,172.53,172.53,172.23,172.48,18705.0,172.53,172.53,172.23,172.48,18705.0
2019-04-15 10:25:00,172.48,172.55,172.3,172.4,23788.0,172.48,172.55,172.3,172.4,23788.0
2019-04-15 10:30:00,172.4,172.68,172.21,172.67,31082.0,172.4,172.68,172.21,172.67,31082.0
2019-04-15 10:35:00,172.7,172.75,172.44,172.62,38845.0,172.7,172.75,172.44,172.62,38845.0
2019-04-15 10:40:00,172.65,172.7,172.19,172.25,58391.0,172.65,172.7,172.19,172.25,58391.0
2019-04-15 10:45:00,172.25,172.34,172.08,172.3,55951.0,172.25,172.34,172.08,172.3,55951.0
2019-04-15 10:50:00,172.26,172.3,172.0,172.25,23979.0,172.26,172.3,172.0,172.25,23979.0
2019-04-15 10:55:00,172.27,172.32,171.88,171.88,26594.0,172.27,172.32,171.88,171.88,26594.0
2019-04-15 11:00:00,171.88,171.94,171.73,171.77,20823.0,171.88,171.94,171.73,171.77,20823.0
2019-04-15 11:05:00,171.77,172.07,171.71,172.06,16837.0,171.77,172.07,171.71,172.06,16837.0
2019-04-15 11:10:00,172.06,172.09,171.93,171.96,9382.0,172.06,172.09,171.93,171.96,9382.0
2019-04-15 11:15:00,171.96,171.96,171.55,171.72,22043.0,171.96,171.96,171.55,171.72,22043.0
2019-04-15 11:20:00,171.78,171.82,171.42,171.59,16340.0,171.78,171.82,171.42,171.59,16340.0
2019-04-15 11:25:00,171.61,171.77,171.43,171.48,26949.0,171.61,171.77,171.43,171.48,26949.0
2019-04-15 11:30:00,171.4,171.71,171.18,171.44,32556.0,171.4,171.71,171.18,171.44,32556.0
2019-04-15 11:35:00,171.44,171.63,171.4,171.55,8918.0,171.44,171.63,171.4,171.55,8918.0
2019-04-15 11:40:00,171.56,171.8,171.56,171.8,9734.0,171.56,171.8,171.56,171.8,9734.0
2019-04-15 11:45:00,171.82,172.15,171.82,172.15,6170.0,171.82,172.15,171.82,172.15,6170.0
2019-04-15 11:50:00,172.16,172.33,172.13,172.2,9425.0,172.16,172.33,172.13,172.2,9425.0
2019-04-15 11:55:00,172.2,172.4,172.2,172.28,9200.0,172.2,172.4,172.2,172.28,9200.0
2019-04-15 12:00:00,172.27,172.34,171.98,172.01,12251.0,172.27,172.34,171.98,172.01,12251.0
2019-04-15 12:05:00,172.04,172.15,171.99,172.1,11832.0,172.04,172.15,171.99,172.1,11832.0
2019-04-15 12:10:00,172.09,172.11,171.92,171.99,9640.0,172.09,172.11,171.92,171.99,9640.0
2019-04-15 12:15:00,171.99,172.2,171.95,172.12,5095.0,171.99,172.2,171.95,172.12,5095.0
2019-04-15 12:20:00,172.19,172.42,172.17,172.38,14804.0,172.19,172.42,172.17,172.38,14804.0
2019-04-15 12:25:00,172.4,172.65,172.4,172.62,12699.0,172.4,172.65,172.4,172.62,12699.0
2019-04-15 12:30:00,172.63,172.66,172.49,172.57,9855.0,172.63,172.66,172.49,172.57,9855.0
2019-04-15 12:35:00,172.57,172.66,172.53,172.54,6600.0,172.57,172.66,172.53,172.54,6600.0
2019-04-15 12:40:00,172.55,172.8,172.54,172.65,10606.0,172.55,172.8,172.54,172.65,10606.0
2019-04-15 12:45:00,172.61,172.69,172.61,172.67,6550.0,172.61,172.69,172.61,172.67,6550.0
2019-04-15 12:50:00,172.68,172.93,172.68,172.83,11527.0,172.68,172.93,172.68,172.83,11527.0
2019-04-15 12:55:00,172.83,173.07,172.76,172.77,22226.0,172.83,173.07,172.76,172.77,22226.0
2019-04-15 13:00:00,172.77,172.77,172.57,172.71,13926.0,172.77,172.77,172.57,172.71,13926.0
2019-04-15 13:05:00,172.72,173.01,172.68,172.88,14749.0,172.72,173.01,172.68,172.88,14749.0
2019-04-15 13:10:00,172.9,172.93,172.63,172.8,10819.0,172.9,172.93,172.63,172.8,10819.0
2019-04-15 13:15:00,172.8,172.83,172.57,172.65,11681.0,172.8,172.83,172.57,172.65,11681.0
2019-04-15 13:20:00,172.62,172.66,172.54,172.63,7249.0,172.62,172.66,172.54,172.63,7249.0
2019-04-15 13:25:00,172.64,172.69,172.63,172.69,13230.0,172.64,172.69,172.63,172.69,13230.0
2019-04-15 13:30:00,172.69,172.69,172.54,172.62,8576.0,172.69,172.69,172.54,172.62,8576.0
2019-04-15 13:35:00,172.6,172.76,172.55,172.73,8679.0,172.6,172.76,172.55,172.73,8679.0
2019-04-15 13:40:00,172.74,172.95,172.74,172.88,9463.0,172.74,172.95,172.74,172.88,9463.0
2019-04-15 13:45:00,172.88,172.89,172.73,172.75,13239.0,172.88,172.89,172.73,172.75,13239.0
2019-04-15 13:50:00,172.76,172.87,172.6,172.66,21536.0,172.76,172.87,172.6,172.66,21536.0
2019-04-15 13:55:00,172.67,172.74,172.64,172.73,13085.0,172.67,172.74,172.64,172.73,13085.0
2019-04-15 14:00:00,172.71,172.74,172.25,172.46,46144.0,172.71,172.74,172.25,172.46,46144.0
2019-04-15 14:05:00,172.47,172.47,172.26,172.45,31393.0,172.47,172.47,172.26,172.45,31393.0
2019-04-15 14:10:00,172.44,172.45,172.12,172.15,20309.0,172.44,172.45,172.12,172.15,20309.0
2019-04-15 14:15:00,172.17,172.33,172.15,172.25,20828.0,172.17,172.33,172.15,172.25,20828.0
2019-04-15 14:20:00,172.25,172.27,172.04,172.04,23466.0,172.25,172.27,172.04,172.04,23466.0
2019-04-15 14:25:00,172.09,172.42,172.09,172.35,20521.0,172.09,172.42,172.09,172.35,20521.0
2019-04-15 14:30:00,172.35,172.44,172.3,172.38,13025.0,172.35,172.44,172.3,172.38,13025.0
2019-04-15 14:35:00,172.41,172.49,172.29,172.49,10924.0,172.41,172.49,172.29,172.49,10924.0
2019-04-15 14:40:00,172.49,172.71,172.48,172.62,18159.0,172.49,172.71,172.48,172.62,18159.0
2019-04-15 14:45:00,172.6,172.77,172.3,172.3,23195.0,172.6,172.77,172.3,172.3,23195.0
2019-04-15 14:50:00,172.31,172.36,172.21,172.21,24412.0,172.31,172.36,172.21,172.21,24412.0
2019-04-15 14:55:00,172.25,172.32,172.18,172.26,18375.0,172.25,172.32,172.18,172.26,18375.0
2019-04-15 15:00:00,172.27,172.36,172.15,172.17,8502.0,172.27,172.36,172.15,172.17,8502.0
2019-04-15 15:05:00,172.17,172.31,172.15,172.24,16214.0,172.17,172.31,172.15,172.24,16214.0
2019-04-15 15:10:00,172.25,172.25,172.01,172.09,21292.0,172.25,172.25,172.01,172.09,21292.0
2019-04-15 15:15:00,172.1,172.31,172.1,172.25,17570.0,172.1,172.31,172.1,172.25,17570.0
2019-04-15 15:20:00,172.25,172.29,172.16,172.2,13051.0,172.25,172.29,172.16,172.2,13051.0
2019-04-15 15:25:00,172.2,172.22,172.08,172.15,18868.0,172.2,172.22,172.08,172.15,18868.0
2019-04-15 15:30:00,172.12,172.16,171.64,171.7,31287.0,172.12,172.16,171.64,171.7,31287.0
2019-04-15 15:35:00,171.7,171.83,171.68,171.78,36126.0,171.7,171.83,171.68,171.78,36126.0
2019-04-15 15:40:00,171.77,171.86,171.75,171.84,36311.0,171.77,171.86,171.75,171.84,36311.0
2019-04-15 15:45:00,171.86,171.93,171.7,171.71,49068.0,171.86,171.93,171.7,171.71,49068.0
2019-04-15 15:50:00,171.71,171.86,171.6,171.86,68724.0,171.71,171.86,171.6,171.86,68724.0
2019-04-15 15:55:00,171.86,172.09,171.85,172.02,107989.0,171.86,172.09,171.85,172.02,107989.0
2019-04-16 09:30:00,173.0,173.32,172.2,172.21,30994.0,173.0,173.32,172.2,172.21,30994.0
2019-04-16 09:35:00,172.25,172.49,171.84,172.15,21882.0,172.25,172.49,171.84,172.15,21882.0
2019-04-16 09:40:00,172.21,172.53,172.09,172.31,6273.0,172.21,172.53,172.09,172.31,6273.0
2019-04-16 09:45:00,172.53,172.61,172.24,172.51,14034.0,172.53,172.61,172.24,172.51,14034.0
2019-04-16 09:50:00,172.47,172.99,172.47,172.91,9741.0,172.47,172.99,172.47,172.91,9741.0
2019-04-16 09:55:00,172.91,173.33,172.81,173.14,10173.0,172.91,173.33,172.81,173.14,10173.0
2019-04-16 10:00:00,173.19,173.19,172.71,172.73,8925.0,173.19,173.19,172.71,172.73,8925.0
2019-04-16 10:05:00,172.74,172.94,172.39,172.89,28482.0,172.74,172.94,172.39,172.89,28482.0
2019-04-16 10:10:00,172.87,173.01,172.72,172.72,10636.0,172.87,173.01,172.72,172.72,10636.0
2019-04-16 10:15:00,172.72,172.78,172.5,172.59,7351.0,172.72,172.78,172.5,172.59,7351.0
2019-04-16 10:20:00,172.59,172.71,172.5,172.71,7366.0,172.59,172.71,172.5,172.71,7366.0
2019-04-16 10:25:00,172.66,172.98,172.63,172.91,10140.0,172.66,172.98,172.63,172.91,10140.0
2019-04-16 10:30:00,172.92,173.25,172.91,173.17,32515.0,172.92,173.25,172.91,173.17,32515.0
2019-04-16 10:35:00,173.15,173.18,172.77,172.77,32086.0,173.15,173.18,172.77,172.77,32086.0
2019-04-16 10:40:00,172.8,172.87,172.45,172.45,10598.0,172.8,172.87,172.45,172.45,10598.0
2019-04-16 10:45:00,172.39,172.49,172.27,172.33,13458.0,172.39,172.49,172.27,172.33,13458.0
2019-04-16 10:50:00,172.33,172.52,172.27,172.48,13743.0,172.33,172.52,172.27,172.48,13743.0
2019-04-16 10:55:00,172.5,172.5,171.95,171.97,19006.0,172.5,172.5,171.95,171.97,19006.0
2019-04-16 11:00:00,171.94,172.0,171.47,171.62,42826.0,171.94,172.0,171.47,171.62,42826.0
2019-04-16 11:05:00,171.62,171.72,171.3,171.69,29673.0,171.62,171.72,171.3,171.69,29673.0
2019-04-16 11:10:00,171.68,171.8,171.41,171.74,19675.0,171.68,171.8,171.41,171.74,19675.0
2019-04-16 11:15:00,171.77,171.77,171.16,171.25,28940.0,171.77,171.77,171.16,171.25,28940.0
2019-04-16 11:20:00,171.27,171.55,171.26,171.32,15491.0,171.27,171.55,171.26,171.32,15491.0
2019-04-16 11:25:00,171.38,171.51,171.21,171.5,15292.0,171.38,171.51,171.21,171.5,15292.0
2019-04-16 11:30:00,171.54,171.75,171.42,171.65,19013.0,171.54,171.75,171.42,171.65,19013.0
2019-04-16 11:35:00,171.63,171.76,171.58,171.6,11688.0,171.63,171.76,171.58,171.6,11688.0
2019-04-16 11:40:00,171.65,171.66,171.46,171.47,6981.0,171.65,171.66,171.46,171.47,6981.0
2019-04-16 11:45:00,171.43,171.53,171.27,171.31,13638.0,171.43,171.53,171.27,171.31,13638.0
2019-04-16 11:50:00,171.31,171.52,171.28,171.45,11408.0,171.31,171.52,171.28,171.45,11408.0
2019-04-16 11:55:00,171.43,171.44,171.21,171.22,5696.0,171.43,171.44,171.21,171.22,5696.0
2019-04-16 12:00:00,171.25,171.41,171.24,171.34,7939.0,171.25,171.41,171.24,171.34,7939.0
2019-04-16 12:05:00,171.37,171.41,171.06,171.06,16773.0,171.37,171.41,171.06,171.06,16773.0
2019-04-16 12:10:00,171.11,171.16,170.82,171.01,15453.0,171.11,171.16,170.82,171.01,15453.0
2019-04-16 12:15:00,171.03,171.07,170.71,170.71,17735.0,171.03,171.07,170.71,170.71,17735.0
2019-04-16 12:20:00,170.69,170.75,170.16,170.54,49829.0,170.69,170.75,170.16,170.54,49829.0
2019-04-16 12:25:00,170.56,171.09,170.56,170.97,17084.0,170.56,171.09,170.56,170.97,17084.0
2019-04-16 12:30:00,170.96,170.96,170.64,170.8,22189.0,170.96,170.96,170.64,170.8,22189.0
2019-04-16 12:35:00,170.89,170.89,170.59,170.82,11906.0,170.89,170.89,170.59,170.82,11906.0
2019-04-16 12:40:00,170.8,170.89,170.67,170.68,8529.0,170.8,170.89,170.67,170.68,8529.0
2019-04-16 12:45:00,170.71,170.88,170.62,170.71,13279.0,170.71,170.88,170.62,170.71,13279.0
2019-04-16 12:50:00,170.77,170.81,170.63,170.68,8865.0,170.77,170.81,170.63,170.68,8865.0
2019-04-16 12:55:00,170.77,170.8,170.59,170.59,5374.0,170.77,170.8,170.59,170.59,5374.0
2019-04-16 13:00:00,170.55,170.55,170.42,170.44,5311.0,170.55,170.55,170.42,170.44,5311.0
2019-04-16 13:05:00,170.38,170.46,170.28,170.37,8631.0,170.38,170.46,170.28,170.37,8631.0
2019-04-16 13:10:00,170.37,170.52,170.3,170.31,7089.0,170.37,170.52,170.3,170.31,7089.0
2019-04-16 13:15:00,170.36,170.48,170.2,170.47,53112.0,170.36,170.48,170.2,170.47,53112.0
2019-04-16 13:20:00,170.43,170.48,170.26,170.32,9695.0,170.43,170.48,170.26,170.32,9695.0
2019-04-16 13:25:00,170.33,170.42,170.28,170.31,5126.0,170.33,170.42,170.28,170.31,5126.0
2019-04-16 13:30:00,170.34,170.42,170.29,170.42,4199.0,170.34,170.42,170.29,170.42,4199.0
2019-04-16 13:35:00,170.39,170.45,170.25,170.39,9565.0,170.39,170.45,170.25,170.39,9565.0
2019-04-16 13:40:00,170.43,170.5,170.33,170.4,5795.0,170.43,170.5,170.33,170.4,5795.0
2019-04-16 13:45:00,170.46,170.46,170.33,170.35,8435.0,170.46,170.46,170.33,170.35,8435.0
2019-04-16 13:50:00,170.39,170.5,170.31,170.48,6368.0,170.39,170.5,170.31,170.48,6368.0
2019-04-16 13:55:00,170.46,170.56,170.36,170.51,5013.0,170.46,170.56,170.36,170.51,5013.0
2019-04-16 14:00:00,170.49,170.56,170.38,170.53,10050.0,170.49,170.56,170.38,170.53,10050.0
2019-04-16 14:05:00,170.61,170.61,170.38,170.5,8400.0,170.61,170.61,170.38,170.5,8400.0
2019-04-16 14:10:00,170.46,170.55,170.42,170.5,17462.0,170.46,170.55,170.42,170.5,17462.0
2019-04-16 14:15:00,170.49,170.51,170.29,170.37,18242.0,170.49,170.51,170.29,170.37,18242.0
2019-04-16 14:20:00,170.38,170.45,170.18,170.3,17929.0,170.38,170.45,170.18,170.3,17929.0
2019-04-16 14:25:00,170.3,170.3,169.77,169.83,31145.0,170.3,170.3,169.77,169.83,31145.0
2019-04-16 14:30:00,169.84,170.35,169.79,170.32,42279.0,169.84,170.35,169.79,170.32,42279.0
2019-04-16 14:35:00,170.33,170.37,170.2,170.35,6527.0,170.33,170.37,170.2,170.35,6527.0
2019-04-16 14:40:00,170.28,170.4,170.11,170.13,7309.0,170.28,170.4,170.11,170.13,7309.0
2019-04-16 14:45:00,170.1,170.4,170.1,170.36,6040.0,170.1,170.4,170.1,170.36,6040.0
2019-04-16 14:50:00,170.41,170.49,170.18,170.3,19939.0,170.41,170.49,170.18,170.3,19939.0
2019-04-16 14:55:00,170.27,170.31,170.08,170.08,8157.0,170.27,170.31,170.08,170.08,8157.0
2019-04-16 15:00:00,170.09,170.14,169.92,170.0,15266.0,170.09,170.14,169.92,170.0,15266.0
2019-04-16 15:05:00,170.02,170.02,169.82,169.9,20165.0,170.02,170.02,169.82,169.9,20165.0
2019-04-16 15:10:00,169.91,169.96,169.72,169.86,21631.0,169.91,169.96,169.72,169.86,21631.0
2019-04-16 15:15:00,169.92,169.98,169.8,169.88,16171.0,169.92,169.98,169.8,169.88,16171.0
2019-04-16 15:20:00,169.89,169.94,169.67,169.67,15333.0,169.89,169.94,169.67,169.67,15333.0
2019-04-16 15:25:00,169.7,169.72,169.32,169.37,17256.0,169.7,169.72,169.32,169.37,17256.0
2019-04-16 15:30:00,169.31,169.56,168.95,168.97,38882.0,169.31,169.56,168.95,168.97,38882.0
2019-04-16 15:35:00,168.91,169.31,168.73,169.2,52778.0,168.91,169.31,168.73,169.2,52778.0
2019-04-16 15:40:00,169.2,169.37,169.14,169.21,30015.0,169.2,169.37,169.14,169.21,30015.0
2019-04-16 15:45:00,169.2,169.38,169.2,169.32,35305.0,169.2,169.38,169.2,169.32,35305.0
2019-04-16 15:50:00,169.32,169.4,169.24,169.33,43487.0,169.32,169.4,169.24,169.33,43487.0
2019-04-16 15:55:00,169.3,169.47,169.22,169.27,65667.0,169.3,169.47,169.22,169.27,65667.0
2019-04-17 09:30:00,169.74,170.96,169.7,170.56,25004.0,169.74,170.96,169.7,170.56,25004.0
2019-04-17 09:35:00,170.41,170.47,169.79,170.37,19252.0,170.41,170.47,169.79,170.37,19252.0
2019-04-17 09:40:00,170.44,170.68,170.23,170.59,20051.0,170.44,170.68,170.23,170.59,20051.0
2019-04-17 09:45:00,170.7,171.04,170.34,170.79,27487.0,170.7,171.04,170.34,170.79,27487.0
2019-04-17 09:50:00,170.87,170.91,170.19,170.19,7531.0,170.87,170.91,170.19,170.19,7531.0
2019-04-17 09:55:00,170.24,170.32,169.32,169.45,25211.0,170.24,170.32,169.32,169.45,25211.0
2019-04-17 10:00:00,169.34,169.45,167.93,168.38,37158.0,169.34,169.45,167.93,168.38,37158.0
2019-04-17 10:05:00,168.46,168.54,168.0,168.17,11944.0,168.46,168.54,168.0,168.17,11944.0
2019-04-17 10:10:00,168.33,169.28,168.28,169.07,24105.0,168.33,169.28,168.28,169.07,24105.0
2019-04-17 10:15:00,169.23,169.28,169.02,169.13,9676.0,169.23,169.28,169.02,169.13,9676.0
2019-04-17 10:20:00,169.0,169.35,169.0,169.24,38182.0,169.0,169.35,169.0,169.24,38182.0
2019-04-17 10:25:00,169.3,170.16,169.14,169.96,33020.0,169.3,170.16,169.14,169.96,33020.0
2019-04-17 10:30:00,169.99,170.45,169.9,170.36,11631.0,169.99,170.45,169.9,170.36,11631.0
2019-04-17 10:35:00,170.35,170.43,169.89,169.93,9079.0,170.35,170.43,169.89,169.93,9079.0
2019-04-17 10:40:00,169.98,170.02,169.59,169.59,4064.0,169.98,170.02,169.59,169.59,4064.0
2019-04-17 10:45:00,169.47,169.85,169.42,169.68,17778.0,169.47,169.85,169.42,169.68,17778.0
2019-04-17 10:50:00,169.57,169.8,169.4,169.48,11642.0,169.57,169.8,169.4,169.48,11642.0
2019-04-17 10:55:00,169.49,169.67,169.44,169.51,6704.0,169.49,169.67,169.44,169.51,6704.0
2019-04-17 11:00:00,169.57,170.17,169.57,170.11,7036.0,169.57,170.17,169.57,170.11,7036.0
2019-04-17 11:05:00,170.05,170.13,169.87,170.13,5754.0,170.05,170.13,169.87,170.13,5754.0
2019-04-17 11:10:00,170.12,170.19,169.8,169.86,7193.0,170.12,170.19,169.8,169.86,7193.0
2019-04-17 11:15:00,169.97,170.29,169.86,170.22,5466.0,169.97,170.29,169.86,170.22,5466.0
2019-04-17 11:20:00,170.19,170.21,169.82,169.82,6357.0,170.19,170.21,169.82,169.82,6357.0
2019-04-17 11:25:00,169.78,169.93,169.68,169.68,2760.0,169.78,169.93,169.68,169.68,2760.0
2019-04-17 11:30:00,169.68,169.85,169.63,169.65,27857.0,169.68,169.85,169.63,169.65,27857.0
2019-04-17 11:35:00,169.63,169.87,169.57,169.8,8452.0,169.63,169.87,169.57,169.8,8452.0
2019-04-17 11:40:00,169.8,169.98,169.75,169.86,10422.0,169.8,169.98,169.75,169.86,10422.0
2019-04-17 11:45:00,169.86,170.16,169.79,170.12,11744.0,169.86,170.16,169.79,170.12,11744.0
2019-04-17 11:50:00,170.12,170.16,170.02,170.09,3200.0,170.12,170.16,170.02,170.09,3200.0
2019-04-17 11:55:00,170.1,170.1,169.79,169.9,11135.0,170.1,170.1,169.79,169.9,11135.0
2019-04-17 12:00:00,169.89,169.96,169.77,169.8,3501.0,169.89,169.96,169.77,169.8,3501.0
2019-04-17 12:05:00,169.77,169.87,169.42,169.53,13318.0,169.77,169.87,169.42,169.53,13318.0
2019-04-17 12:10:00,169.47,169.47,169.14,169.27,5771.0,169.47,169.47,169.14,169.27,5771.0
2019-04-17 12:15:00,169.25,169.54,169.25,169.42,14616.0,169.25,169.54,169.25,169.42,14616.0
2019-04-17 12:20:00,169.45,169.65,169.38,169.49,9171.0,169.45,169.65,169.38,169.49,9171.0
2019-04-17 12:25:00,169.39,169.59,169.34,169.5,10488.0,169.39,169.59,169.34,169.5,10488.0
2019-04-17 12:30:00,169.57,169.68,169.37,169.59,9083.0,169.57,169.68,169.37,169.59,9083.0
2019-04-17 12:35:00,169.67,169.97,169.62,169.88,14613.0,169.67,169.97,169.62,169.88,14613.0
2019-04-17 12:40:00,169.88,170.23,169.85,170.13,10317.0,169.88,170.23,169.85,170.13,10317.0
2019-04-17 12:45:00,170.12,170.25,169.83,169.87,9364.0,170.12,170.25,169.83,169.87,9364.0
2019-04-17 12:50:00,169.96,170.24,169.96,170.24,1449.0,169.96,170.24,169.96,170.24,1449.0
2019-04-17 12:55:00,170.31,170.32,170.18,170.28,2748.0,170.31,170.32,170.18,170.28,2748.0
2019-04-17 13:00:00,170.31,170.49,170.23,170.47,8451.0,170.31,170.49,170.23,170.47,8451.0
2019-04-17 13:05:00,170.44,170.51,170.39,170.47,3900.0,170.44,170.51,170.39,170.47,3900.0
2019-04-17 13:10:00,170.41,170.54,170.31,170.46,19027.0,170.41,170.54,170.31,170.46,19027.0
2019-04-17 13:15:00,170.5,170.58,170.38,170.56,30165.0,170.5,170.58,170.38,170.56,30165.0
2019-04-17 13:20:00,170.56,170.88,170.49,170.65,50318.0,170.56,170.88,170.49,170.65,50318.0
2019-04-17 13:25:00,170.63,170.67,170.5,170.62,11663.0,170.63,170.67,170.5,170.62,11663.0
2019-04-17 13:30:00,170.61,170.74,170.56,170.59,8611.0,170.61,170.74,170.56,170.59,8611.0
2019-04-17 13:35:00,170.53,170.65,170.46,170.57,2528.0,170.53,170.65,170.46,170.57,2528.0
2019-04-17 13:40:00,170.56,170.71,170.44,170.7,4359.0,170.56,170.71,170.44,170.7,4359.0
2019-04-17 13:45:00,170.68,170.82,170.57,170.81,14700.0,170.68,170.82,170.57,170.81,14700.0
2019-04-17 13:50:00,170.79,170.92,170.68,170.85,9144.0,170.79,170.92,170.68,170.85,9144.0
2019-04-17 13:55:00,170.77,170.89,170.61,170.74,9924.0,170.77,170.89,170.61,170.74,9924.0
2019-04-17 14:00:00,170.71,171.1,170.71,170.88,19446.0,170.71,171.1,170.71,170.88,19446.0
2019-04-17 14:05:00,170.89,171.09,170.69,170.83,16576.0,170.89,171.09,170.69,170.83,16576.0
2019-04-17 14:10:00,170.77,170.8,170.5,170.55,9060.0,170.77,170.8,170.5,170.55,9060.0
2019-04-17 14:15:00,170.58,171.28,170.54,171.28,26552.0,170.58,171.28,170.54,171.28,26552.0
2019-04-17 14:20:00,171.31,171.38,171.17,171.26,20793.0,171.31,171.38,171.17,171.26,20793.0
2019-04-17 14:25:00,171.26,171.43,171.22,171.4,46237.0,171.26,171.43,171.22,171.4,46237.0
2019-04-17 14:30:00,171.44,171.62,171.3,171.51,22501.0,171.44,171.62,171.3,171.51,22501.0
2019-04-17 14:35:00,171.51,171.71,171.49,171.6,20889.0,171.51,171.71,171.49,171.6,20889.0
2019-04-17 14:40:00,171.52,171.7,171.51,171.68,18093.0,171.52,171.7,171.51,171.68,18093.0
2019-04-17 14:45:00,171.65,171.65,171.41,171.41,5916.0,171.65,171.65,171.41,171.41,5916.0
2019-04-17 14:50:00,171.45,171.63,171.33,171.62,15804.0,171.45,171.63,171.33,171.62,15804.0
2019-04-17 14:55:00,171.61,171.65,171.42,171.58,12354.0,171.61,171.65,171.42,171.58,12354.0
2019-04-17 15:00:00,171.55,171.79,171.55,171.62,20913.0,171.55,171.79,171.55,171.62,20913.0
2019-04-17 15:05:00,171.63,171.64,171.25,171.26,7119.0,171.63,171.64,171.25,171.26,7119.0
2019-04-17 15:10:00,171.35,171.48,171.34,171.39,9532.0,171.35,171.48,171.34,171.39,9532.0
2019-04-17 15:15:00,171.36,171.5,171.36,171.46,5550.0,171.36,171.5,171.36,171.46,5550.0
2019-04-17 15:20:00,171.46,171.47,171.32,171.33,8843.0,171.46,171.47,171.32,171.33,8843.0
2019-04-17 15:25:00,171.37,171.58,171.36,171.58,10533.0,171.37,171.58,171.36,171.58,10533.0
2019-04-17 15:30:00,171.56,171.77,171.53,171.74,15123.0,171.56,171.77,171.53,171.74,15123.0
2019-04-17 15:35:00,171.75,171.8,171.69,171.79,16749.0,171.75,171.8,171.69,171.79,16749.0
2019-04-17 15:40:00,171.81,171.81,171.66,171.71,22697.0,171.81,171.81,171.66,171.71,22697.0
2019-04-17 15:45:00,171.7,171.99,171.46,171.46,49998.0,171.7,171.99,171.46,171.46,49998.0
2019-04-17 15:50:00,171.45,171.45,171.1,171.2,35753.0,171.45,171.45,171.1,171.2,35753.0
2019-04-17 15:55:00,171.18,171.25,171.03,171.24,54687.0,171.18,171.25,171.03,171.24,54687.0
2019-04-18 09:30:00,171.74,171.87,170.57,171.46,46791.0,171.74,171.87,170.57,171.46,46791.0
2019-04-18 09:35:00,171.5,171.99,171.5,171.75,9942.0,171.5,171.99,171.5,171.75,9942.0
2019-04-18 09:40:00,171.75,171.75,170.79,171.25,13043.0,171.75,171.75,170.79,171.25,13043.0
2019-04-18 09:45:00,171.25,171.68,171.23,171.37,6103.0,171.25,171.68,171.23,171.37,6103.0
2019-04-18 09:50:00,171.63,171.84,171.32,171.77,8938.0,171.63,171.84,171.32,171.77,8938.0
2019-04-18 09:55:00,171.73,171.76,171.02,171.03,7373.0,171.73,171.76,171.02,171.03,7373.0
2019-04-18 10:00:00,171.09,171.22,170.84,171.04,13220.0,171.09,171.22,170.84,171.04,13220.0
2019-04-18 10:05:00,171.06,171.06,170.5,170.73,11475.0,171.06,171.06,170.5,170.73,11475.0
2019-04-18 10:10:00,170.75,170.97,170.68,170.73,5243.0,170.75,170.97,170.68,170.73,5243.0
2019-04-18 10:15:00,170.81,171.2,170.81,170.89,7648.0,170.81,171.2,170.81,170.89,7648.0
2019-04-18 10:20:00,170.89,170.89,170.17,170.19,18460.0,170.89,170.89,170.17,170.19,18460.0
2019-04-18 10:25:00,170.21,170.31,169.72,170.13,15994.0,170.21,170.31,169.72,170.13,15994.0
2019-04-18 10:30:00,170.21,170.75,170.2,170.72,12006.0,170.21,170.75,170.2,170.72,12006.0
2019-04-18 10:35:00,170.72,171.07,170.64,170.88,16100.0,170.72,171.07,170.64,170.88,16100.0
2019-04-18 10:40:00,170.81,170.86,170.58,170.65,8969.0,170.81,170.86,170.58,170.65,8969.0
2019-04-18 10:45:00,170.57,171.38,170.57,171.33,16032.0,170.57,171.38,170.57,171.33,16032.0
2019-04-18 10:50:00,171.36,171.36,171.08,171.23,14900.0,171.36,171.36,171.08,171.23,14900.0
2019-04-18 10:55:00,171.31,171.88,171.3,171.79,30424.0,171.31,171.88,171.3,171.79,30424.0
2019-04-18 11:00:00,171.84,172.12,171.82,172.11,41443.0,171.84,172.12,171.82,172.11,41443.0
2019-04-18 11:05:00,172.07,172.43,171.96,172.4,33937.0,172.07,172.43,171.96,172.4,33937.0
2019-04-18 11:10:00,172.4,172.6,172.28,172.43,46127.0,172.4,172.6,172.28,172.43,46127.0
2019-04-18 11:15:00,172.42,172.42,171.75,171.85,37946.0,172.42,172.42,171.75,171.85,37946.0
2019-04-18 11:20:00,171.86,171.91,171.44,171.44,18012.0,171.86,171.91,171.44,171.44,18012.0
2019-04-18 11:25:00,171.42,171.72,171.22,171.49,26988.0,171.42,171.72,171.22,171.49,26988.0
2019-04-18 11:30:00,171.49,171.68,171.39,171.54,13933.0,171.49,171.68,171.39,171.54,13933.0
2019-04-18 11:35:00,171.64,171.77,171.6,171.6,8275.0,171.64,171.77,171.6,171.6,8275.0
2019-04-18 11:40:00,171.6,171.62,171.22,171.24,7395.0,171.6,171.62,171.22,171.24,7395.0
2019-04-18 11:45:00,171.24,171.39,171.14,171.26,12677.0,171.24,171.39,171.14,171.26,12677.0
2019-04-18 11:50:00,171.2,171.7,171.06,171.65,17247.0,171.2,171.7,171.06,171.65,17247.0
2019-04-18 11:55:00,171.66,172.0,171.66,171.87,7136.0,171.66,172.0,171.66,171.87,7136.0
2019-04-18 12:00:00,171.87,172.16,171.8,172.15,12127.0,171.87,172.16,171.8,172.15,12127.0
2019-04-18 12:05:00,172.18,172.2,171.93,172.09,8161.0,172.18,172.2,171.93,172.09,8161.0
2019-04-18 12:10:00,172.1,172.48,172.09,172.43,21972.0,172.1,172.48,172.09,172.43,21972.0
2019-04-18 12:15:00,172.45,172.75,172.44,172.74,17063.0,172.45,172.75,172.44,172.74,17063.0
2019-04-18 12:20:00,172.75,173.35,172.72,173.28,107208.0,172.75,173.35,172.72,173.28,107208.0
2019-04-18 12:25:00,173.31,173.33,173.11,173.3,8275.0,173.31,173.33,173.11,173.3,8275.0
2019-04-18 12:30:00,173.22,173.33,172.93,173.06,12472.0,173.22,173.33,172.93,173.06,12472.0
2019-04-18 12:35:00,173.02,173.18,172.86,172.88,11559.0,173.02,173.18,172.86,172.88,11559.0
2019-04-18 12:40:00,172.88,173.02,172.86,172.96,9955.0,172.88,173.02,172.86,172.96,9955.0
2019-04-18 12:45:00,172.92,172.96,172.84,172.85,11951.0,172.92,172.96,172.84,172.85,11951.0
2019-04-18 12:50:00,172.85,172.87,172.59,172.59,3606.0,172.85,172.87,172.59,172.59,3606.0
2019-04-18 12:55:00,172.5,172.68,172.48,172.48,4489.0,172.5,172.68,172.48,172.48,4489.0
2019-04-18 13:00:00,172.52,172.59,172.4,172.4,4376.0,172.52,172.59,172.4,172.4,4376.0
2019-04-18 13:05:00,172.38,172.89,172.38,172.88,35606.0,172.38,172.89,172.38,172.88,35606.0
2019-04-18 13:10:00,172.89,173.35,172.83,173.32,27398.0,172.89,173.35,172.83,173.32,27398.0
2019-04-18 13:15:00,173.3,173.37,173.0,173.13,21242.0,173.3,173.37,173.0,173.13,21242.0
2019-04-18 13:20:00,173.06,173.36,173.06,173.23,29339.0,173.06,173.36,173.06,173.23,29339.0
2019-04-18 13:25:00,173.27,173.27,172.95,173.1,11330.0,173.27,173.27,172.95,173.1,11330.0
2019-04-18 13:30:00,172.92,173.12,172.91,173.09,5526.0,172.92,173.12,172.91,173.09,5526.0
2019-04-18 13:35:00,173.12,173.12,172.76,172.9,15087.0,173.12,173.12,172.76,172.9,15087.0
2019-04-18 13:40:00,172.91,173.0,172.77,172.9,9094.0,172.91,173.0,172.77,172.9,9094.0
2019-04-18 13:45:00,172.83,172.88,172.6,172.88,21306.0,172.83,172.88,172.6,172.88,21306.0
2019-04-18 13:50:00,172.84,173.05,172.81,172.98,21492.0,172.84,173.05,172.81,172.98,21492.0
2019-04-18 13:55:00,173.0,173.2,172.99,173.0,12537.0,173.0,173.2,172.99,173.0,12537.0
2019-04-18 14:00:00,172.97,173.05,172.77,172.9,26577.0,172.97,173.05,172.77,172.9,26577.0
2019-04-18 14:05:00,172.88,173.08,172.84,173.06,24120.0,172.88,173.08,172.84,173.06,24120.0
2019-04-18 14:10:00,173.08,173.22,173.08,173.12,10351.0,173.08,173.22,173.08,173.12,10351.0
2019-04-18 14:15:00,173.11,173.19,172.93,173.19,16455.0,173.11,173.19,172.93,173.19,16455.0
2019-04-18 14:20:00,173.18,173.53,173.17,173.39,43290.0,173.18,173.53,173.17,173.39,43290.0
2019-04-18 14:25:00,173.4,173.5,173.3,173.5,27412.0,173.4,173.5,173.3,173.5,27412.0
2019-04-18 14:30:00,173.5,173.81,173.45,173.76,34528.0,173.5,173.81,173.45,173.76,34528.0
2019-04-18 14:35:00,173.75,174.2,173.71,174.08,51409.0,173.75,174.2,173.71,174.08,51409.0
2019-04-18 14:40:00,174.08,174.13,173.85,173.95,25946.0,174.08,174.13,173.85,173.95,25946.0
2019-04-18 14:45:00,173.93,174.02,173.69,173.85,25723.0,173.93,174.02,173.69,173.85,25723.0
2019-04-18 14:50:00,173.85,173.97,173.71,173.88,14453.0,173.85,173.97,173.71,173.88,14453.0
2019-04-18 14:55:00,173.85,174.01,173.76,173.87,19349.0,173.85,174.01,173.76,173.87,19349.0
2019-04-18 15:00:00,173.87,173.94,173.75,173.82,10574.0,173.87,173.94,173.75,173.82,10574.0
2019-04-18 15:05:00,173.82,174.01,173.82,173.93,18643.0,173.82,174.01,173.82,173.93,18643.0
2019-04-18 15:10:00,173.91,174.2,173.91,174.16,44033.0,173.91,174.2,173.91,174.16,44033.0
2019-04-18 15:15:00,174.19,174.43,174.11,174.42,75650.0,174.19,174.43,174.11,174.42,75650.0
2019-04-18 15:20:00,174.42,174.64,174.3,174.41,44354.0,174.42,174.64,174.3,174.41,44354.0
2019-04-18 15:25:00,174.42,174.47,174.02,174.06,56976.0,174.42,174.47,174.02,174.06,56976.0
2019-04-18 15:30:00,174.0,174.0,173.35,173.55,49986.0,174.0,174.0,173.35,173.55,49986.0
2019-04-18 15:35:00,173.6,173.68,173.39,173.44,14239.0,173.6,173.68,173.39,173.44,14239.0
2019-04-18 15:40:00,173.44,173.5,173.22,173.39,18991.0,173.44,173.5,173.22,173.39,18991.0
2019-04-18 15:45:00,173.38,173.4,173.05,173.24,21685.0,173.38,173.4,173.05,173.24,21685.0
2019-04-18 15:50:00,173.2,173.37,173.05,173.35,46217.0,173.2,173.37,173.05,173.35,46217.0
2019-04-18 15:55:00,173.31,173.52,173.15,173.29,81294.0,173.31,173.52,173.15,173.29,81294.0
2019-04-22 09:30:00,173.2,173.3,172.68,173.24,25883.0,173.2,173.3,172.68,173.24,25883.0
2019-04-22 09:35:00,173.13,173.6,172.98,173.25,24843.0,173.13,173.6,172.98,173.25,24843.0
2019-04-22 09:40:00,173.25,173.25,172.47,172.48,13784.0,173.25,173.25,172.47,172.48,13784.0
2019-04-22 09:45:00,172.55,172.7,172.32,172.45,7114.0,172.55,172.7,172.32,172.45,7114.0
2019-04-22 09:50:00,172.44,172.59,172.04,172.42,17401.0,172.44,172.59,172.04,172.42,17401.0
2019-04-22 09:55:00,172.42,173.24,172.41,172.99,17824.0,172.42,173.24,172.41,172.99,17824.0
2019-04-22 10:00:00,172.98,173.24,172.97,173.13,11560.0,172.98,173.24,172.97,173.13,11560.0
2019-04-22 10:05:00,173.15,173.39,173.05,173.06,5870.0,173.15,173.39,173.05,173.06,5870.0
2019-04-22 10:10:00,173.0,173.13,172.8,172.85,7348.0,173.0,173.13,172.8,172.85,7348.0
2019-04-22 10:15:00,172.89,173.03,172.71,172.84,8270.0,172.89,173.03,172.71,172.84,8270.0
2019-04-22 10:20:00,172.85,172.99,172.74,172.99,8034.0,172.85,172.99,172.74,172.99,8034.0
2019-04-22 10:25:00,172.95,173.25,172.84,173.18,20325.0,172.95,173.25,172.84,173.18,20325.0
2019-04-22 10:30:00,173.21,173.51,173.11,173.51,18881.0,173.21,173.51,173.11,173.51,18881.0
2019-04-22 10:35:00,173.4,173.66,172.74,172.75,20555.0,173.4,173.66,172.74,172.75,20555.0
2019-04-22 10:40:00,172.87,173.03,172.65,172.91,22173.0,172.87,173.03,172.65,172.91,22173.0
2019-04-22 10:45:00,172.83,173.02,172.65,172.86,10808.0,172.83,173.02,172.65,172.86,10808.0
2019-04-22 10:50:00,172.82,172.96,172.51,172.61,5743.0,172.82,172.96,172.51,172.61,5743.0
2019-04-22 10:55:00,172.52,172.71,172.35,172.51,3830.0,172.52,172.71,172.35,172.51,3830.0
2019-04-22 11:00:00,172.5,172.66,172.27,172.61,22526.0,172.5,172.66,172.27,172.61,22526.0
2019-04-22 11:05:00,172.55,172.77,172.46,172.57,4044.0,172.55,172.77,172.46,172.57,4044.0
2019-04-22 11:10:00,172.65,172.74,172.4,172.7,7511.0,172.65,172.74,172.4,172.7,7511.0
2019-04-22 11:15:00,172.66,172.66,172.45,172.55,4925.0,172.66,172.66,172.45,172.55,4925.0
2019-04-22 11:20:00,172.72,172.75,172.48,172.64,6244.0,172.72,172.75,172.48,172.64,6244.0
2019-04-22 11:25:00,172.6,172.67,172.45,172.52,6210.0,172.6,172.67,172.45,172.52,6210.0
2019-04-22 11:30:00,172.55,172.74,172.55,172.66,4525.0,172.55,172.74,172.55,172.66,4525.0
2019-04-22 11:35:00,172.64,172.98,172.63,172.96,8900.0,172.64,172.98,172.63,172.96,8900.0
2019-04-22 11:40:00,172.99,173.15,172.96,173.13,6581.0,172.99,173.15,172.96,173.13,6581.0
2019-04-22 11:45:00,173.14,173.34,172.97,173.25,7121.0,173.14,173.34,172.97,173.25,7121.0
2019-04-22 11:50:00,173.27,173.42,173.15,173.4,3746.0,173.27,173.42,173.15,173.4,3746.0
2019-04-22 11:55:00,173.37,173.37,173.1,173.29,4000.0,173.37,173.37,173.1,173.29,4000.0
2019-04-22 12:00:00,173.29,173.31,173.1,173.25,2700.0,173.29,173.31,173.1,173.25,2700.0
2019-04-22 12:05:00,173.35,173.47,173.27,173.33,4583.0,173.35,173.47,173.27,173.33,4583.0
2019-04-22 12:10:00,173.35,173.35,173.16,173.25,5223.0,173.35,173.35,173.16,173.25,5223.0
2019-04-22 12:15:00,173.18,173.34,173.15,173.27,5821.0,173.18,173.34,173.15,173.27,5821.0
2019-04-22 12:20:00,173.24,173.25,173.01,173.06,1900.0,173.24,173.25,173.01,173.06,1900.0
2019-04-22 12:25:00,173.02,173.22,172.91,173.22,3425.0,173.02,173.22,172.91,173.22,3425.0
2019-04-22 12:30:00,173.2,173.25,173.06,173.21,3676.0,173.2,173.25,173.06,173.21,3676.0
2019-04-22 12:35:00,173.22,173.22,173.06,173.18,5698.0,173.22,173.22,173.06,173.18,5698.0
2019-04-22 12:40:00,173.18,173.18,173.02,173.02,2543.0,173.18,173.18,173.02,173.02,2543.0
2019-04-22 12:45:00,173.04,173.05,172.86,172.88,4445.0,173.04,173.05,172.86,172.88,4445.0
2019-04-22 12:50:00,172.94,173.08,172.78,172.98,12233.0,172.94,173.08,172.78,172.98,12233.0
2019-04-22 12:55:00,172.92,173.08,172.92,172.95,3951.0,172.92,173.08,172.92,172.95,3951.0
2019-04-22 13:00:00,172.91,172.93,172.83,172.89,1700.0,172.91,172.93,172.83,172.89,1700.0
2019-04-22 13:05:00,172.88,172.88,172.76,172.84,3450.0,172.88,172.88,172.76,172.84,3450.0
2019-04-22 13:10:00,172.81,173.0,172.81,172.91,4316.0,172.81,173.0,172.81,172.91,4316.0
2019-04-22 13:15:00,172.94,172.94,172.84,172.87,4450.0,172.94,172.94,172.84,172.87,4450.0
2019-04-22 13:20:00,172.87,173.08,172.87,173.08,1600.0,172.87,173.08,172.87,173.08,1600.0
2019-04-22 13:25:00,173.09,173.16,173.03,173.16,2890.0,173.09,173.16,173.03,173.16,2890.0
2019-04-22 13:30:00,173.12,173.15,172.99,172.99,6052.0,173.12,173.15,172.99,172.99,6052.0
2019-04-22 13:35:00,173.03,173.08,172.93,172.99,3993.0,173.03,173.08,172.93,172.99,3993.0
2019-04-22 13:40:00,173.0,173.07,173.0,173.06,2500.0,173.0,173.07,173.0,173.06,2500.0
2019-04-22 13:45:00,172.98,173.12,172.9,173.09,6943.0,172.98,173.12,172.9,173.09,6943.0
2019-04-22 13:50:00,173.12,173.38,173.12,173.32,11407.0,173.12,173.38,173.12,173.32,11407.0
2019-04-22 13:55:00,173.37,173.52,173.29,173.49,10286.0,173.37,173.52,173.29,173.49,10286.0
2019-04-22 14:00:00,173.5,173.54,173.33,173.4,6097.0,173.5,173.54,173.33,173.4,6097.0
2019-04-22 14:05:00,173.42,173.5,173.33,173.37,6554.0,173.42,173.5,173.33,173.37,6554.0
2019-04-22 14:10:00,173.41,173.49,173.32,173.4,11681.0,173.41,173.49,173.32,173.4,11681.0
2019-04-22 14:15:00,173.35,173.43,173.23,173.27,7403.0,173.35,173.43,173.23,173.27,7403.0
2019-04-22 14:20:00,173.25,173.4,173.25,173.32,10207.0,173.25,173.4,173.25,173.32,10207.0
2019-04-22 14:25:00,173.27,173.4,173.2,173.27,7108.0,173.27,173.4,173.2,173.27,7108.0
2019-04-22 14:30:00,173.22,173.27,173.04,173.13,10591.0,173.22,173.27,173.04,173.13,10591.0
2019-04-22 14:35:00,173.14,173.18,172.78,173.14,20216.0,173.14,173.18,172.78,173.14,20216.0
2019-04-22 14:40:00,173.07,173.27,173.05,173.27,11026.0,173.07,173.27,173.05,173.27,11026.0
2019-04-22 14:45:00,173.26,173.34,172.97,173.19,16282.0,173.26,173.34,172.97,173.19,16282.0
2019-04-22 14:50:00,173.16,173.35,173.12,173.26,6483.0,173.16,173.35,173.12,173.26,6483.0
2019-04-22 14:55:00,173.2,173.38,173.15,173.19,14830.0,173.2,173.38,173.15,173.19,14830.0
2019-04-22 15:00:00,173.18,173.18,172.9,172.96,3928.0,173.18,173.18,172.9,172.96,3928.0
2019-04-22 15:05:00,172.93,173.1,172.87,173.08,11901.0,172.93,173.1,172.87,173.08,11901.0
2019-04-22 15:10:00,173.07,173.08,172.94,173.03,7000.0,173.07,173.08,172.94,173.03,7000.0
2019-04-22 15:15:00,173.03,173.2,172.97,173.2,7137.0,173.03,173.2,172.97,173.2,7137.0
2019-04-22 15:20:00,173.21,173.21,173.07,173.18,6917.0,173.21,173.21,173.07,173.18,6917.0
2019-04-22 15:25:00,173.17,173.23,173.05,173.05,8296.0,173.17,173.23,173.05,173.05,8296.0
2019-04-22 15:30:00,173.11,173.25,173.07,173.14,24138.0,173.11,173.25,173.07,173.14,24138.0
2019-04-22 15:35:00,173.16,173.24,173.14,173.2,9078.0,173.16,173.24,173.14,173.2,9078.0
2019-04-22 15:40:00,173.2,173.22,173.08,173.16,16491.0,173.2,173.22,173.08,173.16,16491.0
2019-04-22 15:45:00,173.16,173.37,173.16,173.36,25595.0,173.16,173.37,173.16,173.36,25595.0
2019-04-22 15:50:00,173.34,173.38,173.08,173.22,37092.0,173.34,173.38,173.08,173.22,37092.0
2019-04-22 15:55:00,173.25,173.25,172.97,172.99,51573.0,173.25,173.25,172.97,172.99,51573.0
2019-04-23 09:30:00,174.51,175.5,174.02,174.27,69511.0,174.51,175.5,174.02,174.27,69511.0
2019-04-23 09:35:00,174.46,174.55,173.8,174.25,34904.0,174.46,174.55,173.8,174.25,34904.0
2019-04-23 09:40:00,174.23,174.65,174.08,174.08,41825.0,174.23,174.65,174.08,174.08,41825.0
2019-04-23 09:45:00,174.22,174.22,173.03,173.67,18120.0,174.22,174.22,173.03,173.67,18120.0
2019-04-23 09:50:00,173.76,174.3,173.42,173.98,56463.0,173.76,174.3,173.42,173.98,56463.0
2019-04-23 09:55:00,173.94,174.41,173.7,174.03,22557.0,173.94,174.41,173.7,174.03,22557.0
2019-04-23 10:00:00,173.78,174.25,173.64,174.18,16935.0,173.78,174.25,173.64,174.18,16935.0
2019-04-23 10:05:00,174.15,174.36,173.84,174.36,44712.0,174.15,174.36,173.84,174.36,44712.0
2019-04-23 10:10:00,174.29,174.3,173.87,174.08,32944.0,174.29,174.3,173.87,174.08,32944.0
2019-04-23 10:15:00,174.07,174.29,173.8,173.86,8886.0,174.07,174.29,173.8,173.86,8886.0
2019-04-23 10:20:00,173.92,174.42,173.92,174.41,10192.0,173.92,174.42,173.92,174.41,10192.0
2019-04-23 10:25:00,174.42,174.57,174.14,174.33,15469.0,174.42,174.57,174.14,174.33,15469.0
2019-04-23 10:30:00,174.26,174.51,174.2,174.2,4949.0,174.26,174.51,174.2,174.2,4949.0
2019-04-23 10:35:00,174.13,174.33,174.0,174.25,9750.0,174.13,174.33,174.0,174.25,9750.0
2019-04-23 10:40:00,174.31,174.32,174.02,174.08,8241.0,174.31,174.32,174.02,174.08,8241.0
2019-04-23 10:45:00,174.09,174.62,173.95,173.99,17668.0,174.09,174.62,173.95,173.99,17668.0
2019-04-23 10:50:00,173.99,174.03,173.57,173.63,6812.0,173.99,174.03,173.57,173.63,6812.0
2019-04-23 10:55:00,173.68,173.72,173.16,173.22,20224.0,173.68,173.72,173.16,173.22,20224.0
2019-04-23 11:00:00,173.2,173.4,173.14,173.31,24302.0,173.2,173.4,173.14,173.31,24302.0
2019-04-23 11:05:00,173.36,173.39,173.24,173.35,9305.0,173.36,173.39,173.24,173.35,9305.0
2019-04-23 11:10:00,173.36,173.81,173.27,173.72,13051.0,173.36,173.81,173.27,173.72,13051.0
2019-04-23 11:15:00,173.76,173.81,173.51,173.52,9579.0,173.76,173.81,173.51,173.52,9579.0
2019-04-23 11:20:00,173.53,173.6,173.32,173.33,9154.0,173.53,173.6,173.32,173.33,9154.0
2019-04-23 11:25:00,173.36,173.5,173.2,173.21,13656.0,173.36,173.5,173.2,173.21,13656.0
2019-04-23 11:30:00,173.32,173.57,173.24,173.39,15426.0,173.32,173.57,173.24,173.39,15426.0
2019-04-23 11:35:00,173.42,173.89,173.34,173.72,16248.0,173.42,173.89,173.34,173.72,16248.0
2019-04-23 11:40:00,173.71,173.71,173.5,173.51,8771.0,173.71,173.71,173.5,173.51,8771.0
2019-04-23 11:45:00,173.54,173.83,173.39,173.82,17868.0,173.54,173.83,173.39,173.82,17868.0
2019-04-23 11:50:00,173.84,174.06,173.61,173.98,19926.0,173.84,174.06,173.61,173.98,19926.0
2019-04-23 11:55:00,174.01,174.06,173.87,174.01,15035.0,174.01,174.06,173.87,174.01,15035.0
2019-04-23 12:00:00,174.0,174.2,173.88,174.13,26604.0,174.0,174.2,173.88,174.13,26604.0
2019-04-23 12:05:00,174.11,174.11,173.82,173.87,11287.0,174.11,174.11,173.82,173.87,11287.0
2019-04-23 12:10:00,173.87,174.2,173.79,174.15,12098.0,173.87,174.2,173.79,174.15,12098.0
2019-04-23 12:15:00,174.14,174.6,174.12,174.59,19155.0,174.14,174.6,174.12,174.59,19155.0
2019-04-23 12:20:00,174.63,174.88,174.55,174.72,13228.0,174.63,174.88,174.55,174.72,13228.0
2019-04-23 12:25:00,174.79,175.12,174.78,175.08,19145.0,174.79,175.12,174.78,175.08,19145.0
2019-04-23 12:30:00,175.14,175.18,174.73,174.88,19416.0,175.14,175.18,174.73,174.88,19416.0
2019-04-23 12:35:00,174.9,175.36,174.84,175.35,22487.0,174.9,175.36,174.84,175.35,22487.0
2019-04-23 12:40:00,175.35,175.78,175.35,175.51,31417.0,175.35,175.78,175.35,175.51,31417.0
2019-04-23 12:45:00,175.53,175.91,175.51,175.91,21918.0,175.53,175.91,175.51,175.91,21918.0
2019-04-23 12:50:00,175.89,176.0,175.81,175.99,26397.0,175.89,176.0,175.81,175.99,26397.0
2019-04-23 12:55:00,175.99,176.36,175.87,175.99,22620.0,175.99,176.36,175.87,175.99,22620.0
2019-04-23 13:00:00,175.94,176.09,175.77,175.84,13137.0,175.94,176.09,175.77,175.84,13137.0
2019-04-23 13:05:00,175.89,176.11,175.88,176.08,9079.0,175.89,176.11,175.88,176.08,9079.0
2019-04-23 13:10:00,176.07,176.35,175.94,175.98,11490.0,176.07,176.35,175.94,175.98,11490.0
2019-04-23 13:15:00,175.97,176.08,175.86,176.06,7802.0,175.97,176.08,175.86,176.06,7802.0
2019-04-23 13:20:00,176.09,176.24,176.04,176.04,9440.0,176.09,176.24,176.04,176.04,9440.0
2019-04-23 13:25:00,176.03,176.21,176.02,176.18,5586.0,176.03,176.21,176.02,176.18,5586.0
2019-04-23 13:30:00,176.19,176.32,176.1,176.21,11848.0,176.19,176.32,176.1,176.21,11848.0
2019-04-23 13:35:00,176.22,176.23,175.7,175.84,41597.0,176.22,176.23,175.7,175.84,41597.0
2019-04-23 13:40:00,175.83,175.87,175.36,175.58,51261.0,175.83,175.87,175.36,175.58,51261.0
2019-04-23 13:45:00,175.52,175.75,175.25,175.65,18055.0,175.52,175.75,175.25,175.65,18055.0
2019-04-23 13:50:00,175.6,175.78,175.57,175.76,4892.0,175.6,175.78,175.57,175.76,4892.0
2019-04-23 13:55:00,175.73,176.1,175.72,176.02,20532.0,175.73,176.1,175.72,176.02,20532.0
2019-04-23 14:00:00,176.02,176.03,175.92,176.03,8495.0,176.02,176.03,175.92,176.03,8495.0
2019-04-23 14:05:00,176.0,176.13,175.93,176.1,9962.0,176.0,176.13,175.93,176.1,9962.0
2019-04-23 14:10:00,176.05,176.21,176.0,176.17,8210.0,176.05,176.21,176.0,176.17,8210.0
2019-04-23 14:15:00,176.16,176.2,175.82,176.09,37220.0,176.16,176.2,175.82,176.09,37220.0
2019-04-23 14:20:00,176.08,176.09,175.51,175.56,13245.0,176.08,176.09,175.51,175.56,13245.0
2019-04-23 14:25:00,175.5,175.82,175.5,175.69,5511.0,175.5,175.82,175.5,175.69,5511.0
2019-04-23 14:30:00,175.66,175.72,175.42,175.53,7241.0,175.66,175.72,175.42,175.53,7241.0
2019-04-23 14:35:00,175.54,175.57,175.43,175.53,12621.0,175.54,175.57,175.43,175.53,12621.0
2019-04-23 14:40:00,175.51,175.9,175.49,175.88,11314.0,175.51,175.9,175.49,175.88,11314.0
2019-04-23 14:45:00,175.88,175.99,175.82,175.99,9522.0,175.88,175.99,175.82,175.99,9522.0
2019-04-23 14:50:00,175.97,176.24,175.94,176.06,24040.0,175.97,176.24,175.94,176.06,24040.0
2019-04-23 14:55:00,176.1,176.64,176.06,176.28,35922.0,176.1,176.64,176.06,176.28,35922.0
2019-04-23 15:00:00,176.33,176.81,176.02,176.72,106283.0,176.33,176.81,176.02,176.72,106283.0
2019-04-23 15:05:00,176.71,177.13,176.69,177.03,55074.0,176.71,177.13,176.69,177.03,55074.0
2019-04-23 15:10:00,177.07,177.16,176.76,176.77,62003.0,177.07,177.16,176.76,176.77,62003.0
2019-04-23 15:15:00,176.7,176.93,176.69,176.93,13982.0,176.7,176.93,176.69,176.93,13982.0
2019-04-23 15:20:00,176.96,176.99,176.81,176.89,13784.0,176.96,176.99,176.81,176.89,13784.0
2019-04-23 15:25:00,176.87,177.05,176.8,177.05,19469.0,176.87,177.05,176.8,177.05,19469.0
2019-04-23 15:30:00,177.02,177.09,176.67,176.67,18873.0,177.02,177.09,176.67,176.67,18873.0
2019-04-23 15:35:00,176.67,176.77,176.5,176.56,26888.0,176.67,176.77,176.5,176.56,26888.0
2019-04-23 15:40:00,176.56,176.75,176.54,176.72,32568.0,176.56,176.75,176.54,176.72,32568.0
2019-04-23 15:45:00,176.73,176.73,176.2,176.24,40041.0,176.73,176.73,176.2,176.24,40041.0
2019-04-23 15:50:00,176.23,176.49,176.14,176.49,60008.0,176.23,176.49,176.14,176.49,60008.0
2019-04-23 15:55:00,176.5,176.87,176.38,176.83,74557.0,176.5,176.87,176.38,176.83,74557.0
2019-04-24 09:30:00,177.79,179.5,177.79,178.92,85275.0,177.79,179.5,177.79,178.92,85275.0
2019-04-24 09:35:00,178.94,179.19,177.88,178.35,40528.0,178.94,179.19,177.88,178.35,40528.0
2019-04-24 09:40:00,178.46,178.99,178.28,178.96,31879.0,178.46,178.99,178.28,178.96,31879.0
2019-04-24 09:45:00,178.97,178.97,178.25,178.48,26316.0,178.97,178.97,178.25,178.48,26316.0
2019-04-24 09:50:00,178.48,178.57,176.42,176.42,44882.0,178.48,178.57,176.42,176.42,44882.0
2019-04-24 09:55:00,176.44,176.55,175.81,176.0,52907.0,176.44,176.55,175.81,176.0,52907.0
2019-04-24 10:00:00,176.01,176.34,175.09,176.34,49643.0,176.01,176.34,175.09,176.34,49643.0
2019-04-24 10:05:00,176.42,176.51,175.75,175.75,40469.0,176.42,176.51,175.75,175.75,40469.0
2019-04-24 10:10:00,175.86,176.14,175.76,175.83,12045.0,175.86,176.14,175.76,175.83,12045.0
2019-04-24 10:15:00,175.9,175.93,175.23,175.24,12464.0,175.9,175.93,175.23,175.24,12464.0
2019-04-24 10:20:00,175.24,175.4,175.0,175.17,19736.0,175.24,175.4,175.0,175.17,19736.0
2019-04-24 10:25:00,175.15,175.59,174.89,175.12,29309.0,175.15,175.59,174.89,175.12,29309.0
2019-04-24 10:30:00,174.92,175.61,174.75,175.61,18576.0,174.92,175.61,174.75,175.61,18576.0
2019-04-24 10:35:00,175.55,176.1,175.52,175.77,17793.0,175.55,176.1,175.52,175.77,17793.0
2019-04-24 10:40:00,175.95,175.95,174.84,174.93,15875.0,175.95,175.95,174.84,174.93,15875.0
2019-04-24 10:45:00,174.93,174.96,174.41,174.72,27926.0,174.93,174.96,174.41,174.72,27926.0
2019-04-24 10:50:00,174.73,174.95,174.56,174.56,13983.0,174.73,174.95,174.56,174.56,13983.0
2019-04-24 10:55:00,174.6,175.12,174.59,174.97,15168.0,174.6,175.12,174.59,174.97,15168.0
2019-04-24 11:00:00,174.94,175.5,174.86,175.4,16755.0,174.94,175.5,174.86,175.4,16755.0
2019-04-24 11:05:00,175.45,176.04,175.4,175.95,46156.0,175.45,176.04,175.4,175.95,46156.0
2019-04-24 11:10:00,176.01,176.75,175.95,176.49,42068.0,176.01,176.75,175.95,176.49,42068.0
2019-04-24 11:15:00,176.5,176.86,176.49,176.79,18613.0,176.5,176.86,176.49,176.79,18613.0
2019-04-24 11:20:00,176.79,177.59,176.58,177.51,29082.0,176.79,177.59,176.58,177.51,29082.0
2019-04-24 11:25:00,177.56,177.61,177.34,177.5,12788.0,177.56,177.61,177.34,177.5,12788.0
2019-04-24 11:30:00,177.5,177.5,176.86,176.94,12948.0,177.5,177.5,176.86,176.94,12948.0
2019-04-24 11:35:00,176.9,177.18,176.63,176.75,8514.0,176.9,177.18,176.63,176.75,8514.0
2019-04-24 11:40:00,176.76,177.17,176.59,177.08,5899.0,176.76,177.17,176.59,177.08,5899.0
2019-04-24 11:45:00,176.92,177.25,176.66,176.7,31668.0,176.92,177.25,176.66,176.7,31668.0
2019-04-24 11:50:00,176.65,177.06,176.57,176.96,5512.0,176.65,177.06,176.57,176.96,5512.0
2019-04-24 11:55:00,177.0,177.23,176.86,177.11,15890.0,177.0,177.23,176.86,177.11,15890.0
2019-04-24 12:00:00,177.17,177.41,177.03,177.39,9963.0,177.17,177.41,177.03,177.39,9963.0
2019-04-24 12:05:00,177.39,177.65,177.26,177.62,11026.0,177.39,177.65,177.26,177.62,11026.0
2019-04-24 12:10:00,177.62,177.83,177.47,177.72,10750.0,177.62,177.83,177.47,177.72,10750.0
2019-04-24 12:15:00,177.72,177.82,177.48,177.49,17431.0,177.72,177.82,177.48,177.49,17431.0
2019-04-24 12:20:00,177.48,177.62,177.27,177.33,13456.0,177.48,177.62,177.27,177.33,13456.0
2019-04-24 12:25:00,177.33,177.68,177.26,177.67,9493.0,177.33,177.68,177.26,177.67,9493.0
2019-04-24 12:30:00,177.66,177.75,177.41,177.61,24671.0,177.66,177.75,177.41,177.61,24671.0
2019-04-24 12:35:00,177.64,177.99,177.64,177.98,20872.0,177.64,177.99,177.64,177.98,20872.0
2019-04-24 12:40:00,177.97,177.97,177.81,177.82,10199.0,177.97,177.97,177.81,177.82,10199.0
2019-04-24 12:45:00,177.84,177.86,177.73,177.83,4561.0,177.84,177.86,177.73,177.83,4561.0
2019-04-24 12:50:00,177.83,177.83,177.46,177.53,6468.0,177.83,177.83,177.46,177.53,6468.0
2019-04-24 12:55:00,177.53,177.53,177.2,177.5,20286.0,177.53,177.53,177.2,177.5,20286.0
2019-04-24 13:00:00,177.39,177.55,177.1,177.28,14225.0,177.39,177.55,177.1,177.28,14225.0
2019-04-24 13:05:00,177.32,177.49,177.3,177.42,13424.0,177.32,177.49,177.3,177.42,13424.0
2019-04-24 13:10:00,177.43,177.43,177.25,177.31,10520.0,177.43,177.43,177.25,177.31,10520.0
2019-04-24 13:15:00,177.36,177.55,177.28,177.55,12009.0,177.36,177.55,177.28,177.55,12009.0
2019-04-24 13:20:00,177.55,177.55,177.41,177.55,7620.0,177.55,177.55,177.41,177.55,7620.0
2019-04-24 13:25:00,177.54,177.56,177.41,177.44,5690.0,177.54,177.56,177.41,177.44,5690.0
2019-04-24 13:30:00,177.44,177.82,177.36,177.77,53842.0,177.44,177.82,177.36,177.77,53842.0
2019-04-24 13:35:00,177.78,177.78,177.58,177.71,13067.0,177.78,177.78,177.58,177.71,13067.0
2019-04-24 13:40:00,177.78,177.79,177.38,177.43,11742.0,177.78,177.79,177.38,177.43,11742.0
2019-04-24 13:45:00,177.36,177.5,177.35,177.5,8985.0,177.36,177.5,177.35,177.5,8985.0
2019-04-24 13:50:00,177.52,177.52,177.04,177.15,12171.0,177.52,177.52,177.04,177.15,12171.0
2019-04-24 13:55:00,177.15,177.2,177.05,177.05,12855.0,177.15,177.2,177.05,177.05,12855.0
2019-04-24 14:00:00,177.06,177.28,177.06,177.15,10260.0,177.06,177.28,177.06,177.15,10260.0
2019-04-24 14:05:00,177.15,177.21,177.05,177.05,4375.0,177.15,177.21,177.05,177.05,4375.0
2019-04-24 14:10:00,177.06,177.18,176.82,177.02,23370.0,177.06,177.18,176.82,177.02,23370.0
2019-04-24 14:15:00,177.05,177.14,176.9,177.12,12641.0,177.05,177.14,176.9,177.12,12641.0
2019-04-24 14:20:00,177.11,177.12,177.0,177.06,5291.0,177.11,177.12,177.0,177.06,5291.0
2019-04-24 14:25:00,177.11,177.19,176.96,176.96,9236.0,177.11,177.19,176.96,176.96,9236.0
2019-04-24 14:30:00,176.97,177.19,176.96,177.18,7825.0,176.97,177.19,176.96,177.18,7825.0
2019-04-24 14:35:00,177.18,177.18,176.97,177.04,13836.0,177.18,177.18,176.97,177.04,13836.0
2019-04-24 14:40:00,177.07,177.14,177.0,177.03,6605.0,177.07,177.14,177.0,177.03,6605.0
2019-04-24 14:45:00,177.03,177.24,176.97,177.22,12987.0,177.03,177.24,176.97,177.22,12987.0
2019-04-24 14:50:00,177.22,177.39,177.2,177.24,6444.0,177.22,177.39,177.2,177.24,6444.0
2019-04-24 14:55:00,177.28,177.45,177.22,177.45,7785.0,177.28,177.45,177.22,177.45,7785.0
2019-04-24 15:00:00,177.49,177.67,177.45,177.62,22598.0,177.49,177.67,177.45,177.62,22598.0
2019-04-24 15:05:00,177.65,177.85,177.65,177.85,15053.0,177.65,177.85,177.65,177.85,15053.0
2019-04-24 15:10:00,177.85,178.21,177.83,178.15,17869.0,177.85,178.21,177.83,178.15,17869.0
2019-04-24 15:15:00,178.13,178.2,177.86,177.99,30880.0,178.13,178.2,177.86,177.99,30880.0
2019-04-24 15:20:00,177.99,178.0,177.79,177.83,15525.0,177.99,178.0,177.79,177.83,15525.0
2019-04-24 15:25:00,177.85,177.85,177.52,177.65,56511.0,177.85,177.85,177.52,177.65,56511.0
2019-04-24 15:30:00,177.7,177.93,177.54,177.55,80910.0,177.7,177.93,177.54,177.55,80910.0
2019-04-24 15:35:00,177.57,177.84,177.54,177.84,30030.0,177.57,177.84,177.54,177.84,30030.0
2019-04-24 15:40:00,177.84,177.88,177.72,177.83,33745.0,177.84,177.88,177.72,177.83,33745.0
2019-04-24 15:45:00,177.83,178.33,177.82,178.33,64575.0,177.83,178.33,177.82,178.33,64575.0
2019-04-24 15:50:00,178.3,178.67,178.3,178.51,106429.0,178.3,178.67,178.3,178.51,106429.0
2019-04-24 15:55:00,178.52,178.79,178.19,178.33,145710.0,178.52,178.79,178.19,178.33,145710.0
2019-04-25 09:30:00,178.34,178.96,177.2,177.2,58892.0,178.34,178.96,177.2,177.2,58892.0
2019-04-25 09:35:00,177.47,178.2,176.73,178.11,19715.0,177.47,178.2,176.73,178.11,19715.0
2019-04-25 09:40:00,178.21,178.55,177.91,178.22,27641.0,178.21,178.55,177.91,178.22,27641.0
2019-04-25 09:45:00,178.21,178.42,177.49,178.05,34124.0,178.21,178.42,177.49,178.05,34124.0
2019-04-25 09:50:00,178.11,178.7,177.93,178.7,24898.0,178.11,178.7,177.93,178.7,24898.0
2019-04-25 09:55:00,178.64,178.82,178.3,178.49,20185.0,178.64,178.82,178.3,178.49,20185.0
2019-04-25 10:00:00,178.49,178.65,177.62,177.62,57601.0,178.49,178.65,177.62,177.62,57601.0
2019-04-25 10:05:00,177.74,177.74,177.15,177.49,27788.0,177.74,177.74,177.15,177.49,27788.0
2019-04-25 10:10:00,177.53,177.62,176.68,176.77,31566.0,177.53,177.62,176.68,176.77,31566.0
2019-04-25 10:15:00,176.75,177.2,176.74,177.02,30394.0,176.75,177.2,176.74,177.02,30394.0
2019-04-25 10:20:00,177.09,177.26,176.88,176.95,32304.0,177.09,177.26,176.88,176.95,32304.0
2019-04-25 10:25:00,176.94,177.89,176.93,177.79,30933.0,176.94,177.89,176.93,177.79,30933.0
2019-04-25 10:30:00,177.8,177.8,177.08,177.1,13142.0,177.8,177.8,177.08,177.1,13142.0
2019-04-25 10:35:00,177.1,177.18,176.92,177.12,15894.0,177.1,177.18,176.92,177.12,15894.0
2019-04-25 10:40:00,177.21,178.07,177.16,178.07,14730.0,177.21,178.07,177.16,178.07,14730.0
2019-04-25 10:45:00,178.07,178.49,177.91,178.49,29410.0,178.07,178.49,177.91,178.49,29410.0
2019-04-25 10:50:00,178.42,178.59,178.31,178.43,12322.0,178.42,178.59,178.31,178.43,12322.0
2019-04-25 10:55:00,178.41,178.77,178.29,178.72,23821.0,178.41,178.77,178.29,178.72,23821.0
2019-04-25 11:00:00,178.72,178.72,178.26,178.26,24806.0,178.72,178.72,178.26,178.26,24806.0
2019-04-25 11:05:00,178.21,178.26,177.86,178.14,17524.0,178.21,178.26,177.86,178.14,17524.0
2019-04-25 11:10:00,178.22,178.5,178.12,178.39,12724.0,178.22,178.5,178.12,178.39,12724.0
2019-04-25 11:15:00,178.27,178.3,178.01,178.27,9204.0,178.27,178.3,178.01,178.27,9204.0
2019-04-25 11:20:00,178.29,178.55,178.21,178.52,7516.0,178.29,178.55,178.21,178.52,7516.0
2019-04-25 11:25:00,178.57,178.88,178.57,178.68,14071.0,178.57,178.88,178.57,178.68,14071.0
2019-04-25 11:30:00,178.74,178.85,178.6,178.75,6805.0,178.74,178.85,178.6,178.75,6805.0
2019-04-25 11:35:00,178.64,179.0,178.64,178.95,5958.0,178.64,179.0,178.64,178.95,5958.0
2019-04-25 11:40:00,178.9,179.22,178.85,179.14,12454.0,178.9,179.22,178.85,179.14,12454.0
2019-04-25 11:45:00,179.14,179.2,178.86,178.86,8651.0,179.14,179.2,178.86,178.86,8651.0
2019-04-25 11:50:00,178.83,178.92,178.61,178.7,7992.0,178.83,178.92,178.61,178.7,7992.0
2019-04-25 11:55:00,178.69,178.78,178.37,178.38,3300.0,178.69,178.78,178.37,178.38,3300.0
2019-04-25 12:00:00,178.29,178.43,178.14,178.17,6453.0,178.29,178.43,178.14,178.17,6453.0
2019-04-25 12:05:00,178.23,178.31,178.14,178.23,8725.0,178.23,178.31,178.14,178.23,8725.0
2019-04-25 12:10:00,178.15,178.15,177.67,177.71,8808.0,178.15,178.15,177.67,177.71,8808.0
2019-04-25 12:15:00,177.84,177.85,177.45,177.46,12114.0,177.84,177.85,177.45,177.46,12114.0
2019-04-25 12:20:00,177.53,177.69,177.51,177.69,2159.0,177.53,177.69,177.51,177.69,2159.0
2019-04-25 12:25:00,177.66,177.66,177.09,177.11,15371.0,177.66,177.66,177.09,177.11,15371.0
2019-04-25 12:30:00,177.15,177.2,176.92,177.09,8008.0,177.15,177.2,176.92,177.09,8008.0
2019-04-25 12:35:00,177.01,177.41,177.01,177.27,2473.0,177.01,177.41,177.01,177.27,2473.0
2019-04-25 12:40:00,177.2,177.38,177.07,177.08,5154.0,177.2,177.38,177.07,177.08,5154.0
2019-04-25 12:45:00,177.1,177.28,177.01,177.12,5887.0,177.1,177.28,177.01,177.12,5887.0
2019-04-25 12:50:00,177.06,177.31,177.06,177.31,3452.0,177.06,177.31,177.06,177.31,3452.0
2019-04-25 12:55:00,177.27,177.38,177.21,177.35,7689.0,177.27,177.38,177.21,177.35,7689.0
2019-04-25 13:00:00,177.43,177.43,177.23,177.27,3320.0,177.43,177.43,177.23,177.27,3320.0
2019-04-25 13:05:00,177.27,177.33,177.2,177.33,2700.0,177.27,177.33,177.2,177.33,2700.0
2019-04-25 13:10:00,177.33,177.33,177.13,177.19,3211.0,177.33,177.33,177.13,177.19,3211.0
2019-04-25 13:15:00,177.11,177.27,177.07,177.12,5000.0,177.11,177.27,177.07,177.12,5000.0
2019-04-25 13:20:00,177.26,177.38,177.26,177.29,3299.0,177.26,177.38,177.26,177.29,3299.0
2019-04-25 13:25:00,177.34,177.41,177.29,177.32,2928.0,177.34,177.41,177.29,177.32,2928.0
2019-04-25 13:30:00,177.33,177.37,177.27,177.3,3431.0,177.33,177.37,177.27,177.3,3431.0
2019-04-25 13:35:00,177.34,177.55,177.31,177.55,4135.0,177.34,177.55,177.31,177.55,4135.0
2019-04-25 13:40:00,177.55,177.62,177.43,177.49,7371.0,177.55,177.62,177.43,177.49,7371.0
2019-04-25 13:45:00,177.59,177.82,177.54,177.78,10400.0,177.59,177.82,177.54,177.78,10400.0
2019-04-25 13:50:00,177.77,177.79,177.67,177.7,5489.0,177.77,177.79,177.67,177.7,5489.0
2019-04-25 13:55:00,177.64,177.67,177.59,177.61,2788.0,177.64,177.67,177.59,177.61,2788.0
2019-04-25 14:00:00,177.62,177.86,177.61,177.85,8864.0,177.62,177.86,177.61,177.85,8864.0
2019-04-25 14:05:00,177.84,177.98,177.74,177.98,7502.0,177.84,177.98,177.74,177.98,7502.0
2019-04-25 14:10:00,177.93,178.1,177.93,178.05,2499.0,177.93,178.1,177.93,178.05,2499.0
2019-04-25 14:15:00,178.07,178.1,177.8,177.91,5696.0,178.07,178.1,177.8,177.91,5696.0
2019-04-25 14:20:00,177.91,177.93,177.73,177.76,9331.0,177.91,177.93,177.73,177.76,9331.0
2019-04-25 14:25:00,177.75,177.84,177.58,177.78,16115.0,177.75,177.84,177.58,177.78,16115.0
2019-04-25 14:30:00,177.75,177.79,177.49,177.66,15888.0,177.75,177.79,177.49,177.66,15888.0
2019-04-25 14:35:00,177.65,177.66,177.52,177.6,3200.0,177.65,177.66,177.52,177.6,3200.0
2019-04-25 14:40:00,177.53,177.6,177.33,177.37,5225.0,177.53,177.6,177.33,177.37,5225.0
2019-04-25 14:45:00,177.42,177.43,177.13,177.13,5766.0,177.42,177.43,177.13,177.13,5766.0
2019-04-25 14:50:00,177.19,177.25,177.02,177.12,5949.0,177.19,177.25,177.02,177.12,5949.0
2019-04-25 14:55:00,177.13,177.15,176.91,176.99,15612.0,177.13,177.15,176.91,176.99,15612.0
2019-04-25 15:00:00,176.92,177.05,176.67,176.72,19287.0,176.92,177.05,176.67,176.72,19287.0
2019-04-25 15:05:00,176.63,176.93,176.61,176.91,26295.0,176.63,176.93,176.61,176.91,26295.0
2019-04-25 15:10:00,176.87,177.11,176.87,177.09,12101.0,176.87,177.11,176.87,177.09,12101.0
2019-04-25 15:15:00,177.11,177.18,176.85,176.86,14756.0,177.11,177.18,176.85,176.86,14756.0
2019-04-25 15:20:00,176.91,177.11,176.87,177.01,18291.0,176.91,177.11,176.87,177.01,18291.0
2019-04-25 15:25:00,177.01,177.18,177.01,177.15,10644.0,177.01,177.18,177.01,177.15,10644.0
2019-04-25 15:30:00,177.18,177.2,177.03,177.03,8687.0,177.18,177.2,177.03,177.03,8687.0
2019-04-25 15:35:00,177.08,177.16,177.02,177.16,7729.0,177.08,177.16,177.02,177.16,7729.0
2019-04-25 15:40:00,177.18,177.22,177.11,177.15,10022.0,177.18,177.22,177.11,177.15,10022.0
2019-04-25 15:45:00,177.15,177.29,177.03,177.04,12480.0,177.15,177.29,177.03,177.04,12480.0
2019-04-25 15:50:00,177.04,177.28,177.04,177.04,24035.0,177.04,177.28,177.04,177.04,24035.0
2019-04-25 15:55:00,177.08,177.52,177.04,177.3,113565.0,177.08,177.52,177.04,177.3,113565.0
2019-04-26 09:30:00,177.75,178.04,176.26,176.84,21305.0,177.75,178.04,176.26,176.84,21305.0
2019-04-26 09:35:00,176.72,176.85,176.14,176.51,15280.0,176.72,176.85,176.14,176.51,15280.0
2019-04-26 09:40:00,176.54,176.69,175.47,175.47,22476.0,176.54,176.69,175.47,175.47,22476.0
2019-04-26 09:45:00,175.49,175.87,175.42,175.81,22009.0,175.49,175.87,175.42,175.81,22009.0
2019-04-26 09:50:00,175.83,176.56,175.8,176.17,15320.0,175.83,176.56,175.8,176.17,15320.0
2019-04-26 09:55:00,176.18,176.26,175.69,175.91,5382.0,176.18,176.26,175.69,175.91,5382.0
2019-04-26 10:00:00,175.9,176.0,175.41,175.92,32700.0,175.9,176.0,175.41,175.92,32700.0
2019-04-26 10:05:00,175.86,176.67,175.86,176.67,23888.0,175.86,176.67,175.86,176.67,23888.0
2019-04-26 10:10:00,176.67,177.18,176.58,176.81,33642.0,176.67,177.18,176.58,176.81,33642.0
2019-04-26 10:15:00,176.88,176.99,176.67,176.72,8413.0,176.88,176.99,176.67,176.72,8413.0
2019-04-26 10:20:00,176.72,177.14,176.72,176.93,13797.0,176.72,177.14,176.72,176.93,13797.0
2019-04-26 10:25:00,176.93,176.98,176.6,176.82,12209.0,176.93,176.98,176.6,176.82,12209.0
2019-04-26 10:30:00,176.84,176.84,176.39,176.69,11146.0,176.84,176.84,176.39,176.69,11146.0
2019-04-26 10:35:00,176.6,176.89,176.51,176.63,12750.0,176.6,176.89,176.51,176.63,12750.0
2019-04-26 10:40:00,176.62,176.62,176.29,176.32,4287.0,176.62,176.62,176.29,176.32,4287.0
2019-04-26 10:45:00,176.29,176.39,176.04,176.32,11416.0,176.29,176.39,176.04,176.32,11416.0
2019-04-26 10:50:00,176.34,176.37,176.14,176.37,6094.0,176.34,176.37,176.14,176.37,6094.0
2019-04-26 10:55:00,176.34,176.58,176.26,176.51,5107.0,176.34,176.58,176.26,176.51,5107.0
2019-04-26 11:00:00,176.58,177.24,176.56,177.23,19992.0,176.58,177.24,176.56,177.23,19992.0
2019-04-26 11:05:00,177.23,177.33,177.06,177.28,15754.0,177.23,177.33,177.06,177.28,15754.0
2019-04-26 11:10:00,177.28,177.38,177.1,177.11,11263.0,177.28,177.38,177.1,177.11,11263.0
2019-04-26 11:15:00,177.11,177.21,176.92,176.97,6248.0,177.11,177.21,176.92,176.97,6248.0
2019-04-26 11:20:00,176.92,176.99,176.64,176.64,5983.0,176.92,176.99,176.64,176.64,5983.0
2019-04-26 11:25:00,176.6,176.86,176.59,176.77,13164.0,176.6,176.86,176.59,176.77,13164.0
2019-04-26 11:30:00,176.76,176.89,176.58,176.89,9833.0,176.76,176.89,176.58,176.89,9833.0
2019-04-26 11:35:00,176.86,177.05,176.86,176.94,3849.0,176.86,177.05,176.86,176.94,3849.0
2019-04-26 11:40:00,176.84,177.07,176.75,176.98,6056.0,176.84,177.07,176.75,176.98,6056.0
2019-04-26 11:45:00,177.05,177.08,176.66,176.86,10199.0,177.05,177.08,176.66,176.86,10199.0
2019-04-26 11:50:00,176.89,176.96,176.77,176.77,10158.0,176.89,176.96,176.77,176.77,10158.0
2019-04-26 11:55:00,176.89,177.06,176.73,176.9,4840.0,176.89,177.06,176.73,176.9,4840.0
2019-04-26 12:00:00,176.84,176.94,176.73,176.78,6148.0,176.84,176.94,176.73,176.78,6148.0
2019-04-26 12:05:00,176.81,176.93,176.74,176.8,8852.0,176.81,176.93,176.74,176.8,8852.0
2019-04-26 12:10:00,176.84,176.97,176.8,176.86,8655.0,176.84,176.97,176.8,176.86,8655.0
2019-04-26 12:15:00,176.9,176.93,176.75,176.86,14395.0,176.9,176.93,176.75,176.86,14395.0
2019-04-26 12:20:00,176.83,176.83,176.18,176.18,6421.0,176.83,176.83,176.18,176.18,6421.0
2019-04-26 12:25:00,176.24,176.35,176.19,176.19,6391.0,176.24,176.35,176.19,176.19,6391.0
2019-04-26 12:30:00,176.19,176.48,176.12,176.48,7908.0,176.19,176.48,176.12,176.48,7908.0
2019-04-26 12:35:00,176.47,176.64,176.47,176.51,7275.0,176.47,176.64,176.47,176.51,7275.0
2019-04-26 12:40:00,176.6,176.66,176.57,176.66,1900.0,176.6,176.66,176.57,176.66,1900.0
2019-04-26 12:45:00,176.58,176.84,176.53,176.78,18875.0,176.58,176.84,176.53,176.78,18875.0
2019-04-26 12:50:00,176.78,177.11,176.77,177.1,26779.0,176.78,177.11,176.77,177.1,26779.0
2019-04-26 12:55:00,177.1,177.35,177.05,177.35,7705.0,177.1,177.35,177.05,177.35,7705.0
2019-04-26 13:00:00,177.29,177.31,177.1,177.2,9042.0,177.29,177.31,177.1,177.2,9042.0
2019-04-26 13:05:00,177.15,177.32,177.08,177.11,18094.0,177.15,177.32,177.08,177.11,18094.0
2019-04-26 13:10:00,177.16,177.26,177.04,177.14,11343.0,177.16,177.26,177.04,177.14,11343.0
2019-04-26 13:15:00,177.19,177.2,176.97,177.04,9780.0,177.19,177.2,176.97,177.04,9780.0
2019-04-26 13:20:00,177.07,177.07,176.87,176.98,6206.0,177.07,177.07,176.87,176.98,6206.0
2019-04-26 13:25:00,176.97,177.19,176.93,177.19,22235.0,176.97,177.19,176.93,177.19,22235.0
2019-04-26 13:30:00,177.21,177.39,177.2,177.29,4638.0,177.21,177.39,177.2,177.29,4638.0
2019-04-26 13:35:00,177.38,177.38,177.11,177.23,7402.0,177.38,177.38,177.11,177.23,7402.0
2019-04-26 13:40:00,177.19,177.25,177.0,177.24,10535.0,177.19,177.25,177.0,177.24,10535.0
2019-04-26 13:45:00,177.24,177.32,177.16,177.25,4601.0,177.24,177.32,177.16,177.25,4601.0
2019-04-26 13:50:00,177.3,177.3,177.16,177.25,4309.0,177.3,177.3,177.16,177.25,4309.0
2019-04-26 13:55:00,177.23,177.37,177.16,177.2,9120.0,177.23,177.37,177.16,177.2,9120.0
2019-04-26 14:00:00,177.24,177.29,176.94,177.11,8636.0,177.24,177.29,176.94,177.11,8636.0
2019-04-26 14:05:00,177.07,177.13,176.92,177.0,5500.0,177.07,177.13,176.92,177.0,5500.0
2019-04-26 14:10:00,177.02,177.02,176.75,176.79,8840.0,177.02,177.02,176.75,176.79,8840.0
2019-04-26 14:15:00,176.77,176.99,176.74,176.99,17426.0,176.77,176.99,176.74,176.99,17426.0
2019-04-26 14:20:00,177.0,177.03,176.97,177.03,5100.0,177.0,177.03,176.97,177.03,5100.0
2019-04-26 14:25:00,177.04,177.04,176.6,176.66,19447.0,177.04,177.04,176.6,176.66,19447.0
2019-04-26 14:30:00,176.66,176.82,176.66,176.77,7412.0,176.66,176.82,176.66,176.77,7412.0
2019-04-26 14:35:00,176.76,176.94,176.75,176.9,10796.0,176.76,176.94,176.75,176.9,10796.0
2019-04-26 14:40:00,176.93,177.0,176.92,176.99,11046.0,176.93,177.0,176.92,176.99,11046.0
2019-04-26 14:45:00,177.0,177.0,176.81,176.86,8091.0,177.0,177.0,176.81,176.86,8091.0
2019-04-26 14:50:00,176.92,177.03,176.91,176.98,9240.0,176.92,177.03,176.91,176.98,9240.0
2019-04-26 14:55:00,176.95,176.96,176.89,176.92,4109.0,176.95,176.96,176.89,176.92,4109.0
2019-04-26 15:00:00,176.95,177.06,176.95,177.04,15564.0,176.95,177.06,176.95,177.04,15564.0
2019-04-26 15:05:00,177.04,177.25,177.03,177.19,10059.0,177.04,177.25,177.03,177.19,10059.0
2019-04-26 15:10:00,177.19,177.32,177.15,177.32,17056.0,177.19,177.32,177.15,177.32,17056.0
2019-04-26 15:15:00,177.32,177.32,177.16,177.23,9108.0,177.32,177.32,177.16,177.23,9108.0
2019-04-26 15:20:00,177.24,177.31,177.09,177.21,11503.0,177.24,177.31,177.09,177.21,11503.0
2019-04-26 15:25:00,177.23,177.27,177.19,177.24,9411.0,177.23,177.27,177.19,177.24,9411.0
2019-04-26 15:30:00,177.2,177.27,177.06,177.27,11013.0,177.2,177.27,177.06,177.27,11013.0
2019-04-26 15:35:00,177.26,177.26,176.96,177.06,18170.0,177.26,177.26,176.96,177.06,18170.0
2019-04-26 15:40:00,177.07,177.15,176.98,177.15,11247.0,177.07,177.15,176.98,177.15,11247.0
2019-04-26 15:45:00,177.15,177.19,176.82,176.84,14927.0,177.15,177.19,176.82,176.84,14927.0
2019-04-26 15:50:00,176.89,176.99,176.7,176.75,41910.0,176.89,176.99,176.7,176.75,41910.0
2019-04-26 15:55:00,176.76,177.14,176.75,177.08,49848.0,176.76,177.14,176.75,177.08,49848.0
2019-04-29 09:30:00,176.61,177.84,176.59,177.55,28950.0,176.61,177.84,176.59,177.55,28950.0
2019-04-29 09:35:00,177.51,177.67,177.09,177.26,10932.0,177.51,177.67,177.09,177.26,10932.0
2019-04-29 09:40:00,177.31,177.62,176.9,177.62,39183.0,177.31,177.62,176.9,177.62,39183.0
2019-04-29 09:45:00,177.61,178.24,177.6,177.97,42217.0,177.61,178.24,177.6,177.97,42217.0
2019-04-29 09:50:00,177.95,178.1,177.43,177.94,33031.0,177.95,178.1,177.43,177.94,33031.0
2019-04-29 09:55:00,177.9,178.04,177.72,177.74,17175.0,177.9,178.04,177.72,177.74,17175.0
2019-04-29 10:00:00,177.61,177.79,176.85,176.98,32038.0,177.61,177.79,176.85,176.98,32038.0
2019-04-29 10:05:00,176.85,177.15,176.61,177.15,16481.0,176.85,177.15,176.61,177.15,16481.0
2019-04-29 10:10:00,177.06,177.16,176.83,176.9,28697.0,177.06,177.16,176.83,176.9,28697.0
2019-04-29 10:15:00,176.97,177.29,176.76,177.12,10589.0,176.97,177.29,176.76,177.12,10589.0
2019-04-29 10:20:00,177.14,177.27,176.84,176.84,20343.0,177.14,177.27,176.84,176.84,20343.0
2019-04-29 10:25:00,176.81,177.08,176.5,177.08,35238.0,176.81,177.08,176.5,177.08,35238.0
2019-04-29 10:30:00,176.98,177.65,176.93,177.65,30439.0,176.98,177.65,176.93,177.65,30439.0
2019-04-29 10:35:00,177.64,178.39,177.63,178.34,18395.0,177.64,178.39,177.63,178.34,18395.0
2019-04-29 10:40:00,178.28,178.4,177.83,178.12,24462.0,178.28,178.4,177.83,178.12,24462.0
2019-04-29 10:45:00,178.08,178.08,177.72,177.95,16285.0,178.08,178.08,177.72,177.95,16285.0
2019-04-29 10:50:00,177.99,178.12,177.89,177.89,16877.0,177.99,178.12,177.89,177.89,16877.0
2019-04-29 10:55:00,177.95,178.39,177.95,178.37,13983.0,177.95,178.39,177.95,178.37,13983.0
2019-04-29 11:00:00,178.3,178.6,178.26,178.46,38421.0,178.3,178.6,178.26,178.46,38421.0
2019-04-29 11:05:00,178.49,178.75,178.22,178.22,24613.0,178.49,178.75,178.22,178.22,24613.0
2019-04-29 11:10:00,178.22,178.26,177.95,178.06,13315.0,178.22,178.26,177.95,178.06,13315.0
2019-04-29 11:15:00,178.02,178.55,178.01,178.41,20788.0,178.02,178.55,178.01,178.41,20788.0
2019-04-29 11:20:00,178.44,178.75,178.33,178.57,14345.0,178.44,178.75,178.33,178.57,14345.0
2019-04-29 11:25:00,178.6,178.85,178.54,178.7,19603.0,178.6,178.85,178.54,178.7,19603.0
2019-04-29 11:30:00,178.72,178.84,178.64,178.69,10487.0,178.72,178.84,178.64,178.69,10487.0
2019-04-29 11:35:00,178.71,178.71,178.42,178.45,4803.0,178.71,178.71,178.42,178.45,4803.0
2019-04-29 11:40:00,178.45,178.53,178.32,178.4,7900.0,178.45,178.53,178.32,178.4,7900.0
2019-04-29 11:45:00,178.4,178.58,178.32,178.56,9972.0,178.4,178.58,178.32,178.56,9972.0
2019-04-29 11:50:00,178.58,178.58,178.01,178.2,47784.0,178.58,178.58,178.01,178.2,47784.0
2019-04-29 11:55:00,178.2,178.21,177.93,177.93,7095.0,178.2,178.21,177.93,177.93,7095.0
2019-04-29 12:00:00,177.94,177.94,177.8,177.81,6500.0,177.94,177.94,177.8,177.81,6500.0
2019-04-29 12:05:00,177.74,177.78,177.67,177.68,3697.0,177.74,177.78,177.67,177.68,3697.0
2019-04-29 12:10:00,177.71,177.73,177.24,177.27,5999.0,177.71,177.73,177.24,177.27,5999.0
2019-04-29 12:15:00,177.2,177.5,177.11,177.4,11905.0,177.2,177.5,177.11,177.4,11905.0
2019-04-29 12:20:00,177.43,177.76,177.43,177.71,9597.0,177.43,177.76,177.43,177.71,9597.0
2019-04-29 12:25:00,177.73,178.07,177.71,178.05,12236.0,177.73,178.07,177.71,178.05,12236.0
2019-04-29 12:30:00,178.08,178.08,177.65,177.71,9684.0,178.08,178.08,177.65,177.71,9684.0
2019-04-29 12:35:00,177.81,177.81,177.48,177.6,12221.0,177.81,177.81,177.48,177.6,12221.0
2019-04-29 12:40:00,177.64,177.66,177.45,177.56,8738.0,177.64,177.66,177.45,177.56,8738.0
2019-04-29 12:45:00,177.55,177.67,177.48,177.54,9496.0,177.55,177.67,177.48,177.54,9496.0
2019-04-29 12:50:00,177.57,177.67,177.45,177.46,16718.0,177.57,177.67,177.45,177.46,16718.0
2019-04-29 12:55:00,177.4,177.5,177.36,177.45,7737.0,177.4,177.5,177.36,177.45,7737.0
2019-04-29 13:00:00,177.42,177.47,177.34,177.37,6850.0,177.42,177.47,177.34,177.37,6850.0
2019-04-29 13:05:00,177.35,177.44,177.32,177.4,5894.0,177.35,177.44,177.32,177.4,5894.0
2019-04-29 13:10:00,177.44,177.51,177.39,177.43,6591.0,177.44,177.51,177.39,177.43,6591.0
2019-04-29 13:15:00,177.44,177.55,177.44,177.53,6633.0,177.44,177.55,177.44,177.53,6633.0
2019-04-29 13:20:00,177.49,177.58,177.39,177.45,8759.0,177.49,177.58,177.39,177.45,8759.0
2019-04-29 13:25:00,177.44,177.49,177.37,177.49,6571.0,177.44,177.49,177.37,177.49,6571.0
2019-04-29 13:30:00,177.47,177.53,177.41,177.52,4364.0,177.47,177.53,177.41,177.52,4364.0
2019-04-29 13:35:00,177.51,177.51,177.28,177.3,6467.0,177.51,177.51,177.28,177.3,6467.0
2019-04-29 13:40:00,177.3,177.31,177.2,177.24,7300.0,177.3,177.31,177.2,177.24,7300.0
2019-04-29 13:45:00,177.24,177.34,177.18,177.31,8399.0,177.24,177.34,177.18,177.31,8399.0
2019-04-29 13:50:00,177.32,177.43,177.24,177.38,7375.0,177.32,177.43,177.24,177.38,7375.0
2019-04-29 13:55:00,177.35,177.37,177.29,177.32,4587.0,177.35,177.37,177.29,177.32,4587.0
2019-04-29 14:00:00,177.33,177.44,177.3,177.3,7101.0,177.33,177.44,177.3,177.3,7101.0
2019-04-29 14:05:00,177.3,177.31,177.2,177.24,17996.0,177.3,177.31,177.2,177.24,17996.0
2019-04-29 14:10:00,177.24,177.33,177.23,177.28,17796.0,177.24,177.33,177.23,177.28,17796.0
2019-04-29 14:15:00,177.29,177.49,177.26,177.48,13627.0,177.29,177.49,177.26,177.48,13627.0
2019-04-29 14:20:00,177.48,177.49,177.22,177.26,15430.0,177.48,177.49,177.22,177.26,15430.0
2019-04-29 14:25:00,177.26,177.43,177.24,177.4,12193.0,177.26,177.43,177.24,177.4,12193.0
2019-04-29 14:30:00,177.39,177.42,177.24,177.33,15449.0,177.39,177.42,177.24,177.33,15449.0
2019-04-29 14:35:00,177.3,177.62,177.28,177.62,10053.0,177.3,177.62,177.28,177.62,10053.0
2019-04-29 14:40:00,177.6,177.6,177.44,177.58,12717.0,177.6,177.6,177.44,177.58,12717.0
2019-04-29 14:45:00,177.58,177.9,177.58,177.85,7957.0,177.58,177.9,177.58,177.85,7957.0
2019-04-29 14:50:00,177.88,178.16,177.87,178.1,5390.0,177.88,178.16,177.87,178.1,5390.0
2019-04-29 14:55:00,178.11,178.16,178.02,178.07,4062.0,178.11,178.16,178.02,178.07,4062.0
2019-04-29 15:00:00,178.04,178.09,177.98,178.06,11091.0,178.04,178.09,177.98,178.06,11091.0
2019-04-29 15:05:00,178.07,178.08,177.97,177.99,7405.0,178.07,178.08,177.97,177.99,7405.0
2019-04-29 15:10:00,177.96,178.15,177.89,178.14,13838.0,177.96,178.15,177.89,178.14,13838.0
2019-04-29 15:15:00,178.12,178.12,177.96,178.01,8125.0,178.12,178.12,177.96,178.01,8125.0
2019-04-29 15:20:00,177.99,178.07,177.91,177.91,8466.0,177.99,178.07,177.91,177.91,8466.0
2019-04-29 15:25:00,177.94,178.01,177.71,177.78,10592.0,177.94,178.01,177.71,177.78,10592.0
2019-04-29 15:30:00,177.77,177.77,177.56,177.61,15269.0,177.77,177.77,177.56,177.61,15269.0
2019-04-29 15:35:00,177.63,177.83,177.63,177.78,9174.0,177.63,177.83,177.63,177.78,9174.0
2019-04-29 15:40:00,177.77,178.05,177.75,178.03,19832.0,177.77,178.05,177.75,178.03,19832.0
2019-04-29 15:45:00,178.02,178.02,177.68,177.69,18097.0,178.02,178.02,177.68,177.69,18097.0
2019-04-29 15:50:00,177.69,177.77,177.66,177.73,16274.0,177.69,177.77,177.66,177.73,16274.0
2019-04-29 15:55:00,177.74,177.76,177.44,177.52,47804.0,177.74,177.76,177.44,177.52,47804.0
2019-04-30 09:30:00,177.26,177.61,177.12,177.22,15504.0,177.26,177.61,177.12,177.22,15504.0
2019-04-30 09:35:00,177.26,177.75,177.06,177.52,13132.0,177.26,177.75,177.06,177.52,13132.0
2019-04-30 09:40:00,177.52,177.61,176.86,177.38,14331.0,177.52,177.61,176.86,177.38,14331.0
2019-04-30 09:45:00,177.37,177.49,177.15,177.23,10108.0,177.37,177.49,177.15,177.23,10108.0
2019-04-30 09:50:00,177.2,177.5,176.89,177.3,28730.0,177.2,177.5,176.89,177.3,28730.0
2019-04-30 09:55:00,177.32,177.34,177.03,177.1,13313.0,177.32,177.34,177.03,177.1,13313.0
2019-04-30 10:00:00,177.17,177.22,176.88,176.89,19599.0,177.17,177.22,176.88,176.89,19599.0
2019-04-30 10:05:00,176.9,177.05,176.7,176.7,11112.0,176.9,177.05,176.7,176.7,11112.0
2019-04-30 10:10:00,176.74,176.85,176.6,176.85,7900.0,176.74,176.85,176.6,176.85,7900.0
2019-04-30 10:15:00,176.8,176.95,176.74,176.87,20229.0,176.8,176.95,176.74,176.87,20229.0
2019-04-30 10:20:00,176.79,176.84,176.44,176.49,11463.0,176.79,176.84,176.44,176.49,11463.0
2019-04-30 10:25:00,176.51,176.63,176.42,176.62,23693.0,176.51,176.63,176.42,176.62,23693.0
2019-04-30 10:30:00,176.59,176.63,176.28,176.4,14502.0,176.59,176.63,176.28,176.4,14502.0
2019-04-30 10:35:00,176.33,176.56,176.25,176.54,12048.0,176.33,176.56,176.25,176.54,12048.0
2019-04-30 10:40:00,176.58,176.94,176.58,176.87,13384.0,176.58,176.94,176.58,176.87,13384.0
2019-04-30 10:45:00,176.86,176.9,176.79,176.81,9989.0,176.86,176.9,176.79,176.81,9989.0
2019-04-30 10:50:00,176.81,176.86,176.43,176.43,11936.0,176.81,176.86,176.43,176.43,11936.0
2019-04-30 10:55:00,176.45,176.54,176.2,176.4,12328.0,176.45,176.54,176.2,176.4,12328.0
2019-04-30 11:00:00,176.24,176.26,175.83,176.1,36424.0,176.24,176.26,175.83,176.1,36424.0
2019-04-30 11:05:00,176.04,176.41,175.87,176.0,12575.0,176.04,176.41,175.87,176.0,12575.0
2019-04-30 11:10:00,176.03,176.09,175.67,175.68,32498.0,176.03,176.09,175.67,175.68,32498.0
2019-04-30 11:15:00,175.68,176.07,175.62,176.07,17693.0,175.68,176.07,175.62,176.07,17693.0
2019-04-30 11:20:00,176.0,176.41,175.99,176.35,7425.0,176.0,176.41,175.99,176.35,7425.0
2019-04-30 11:25:00,176.29,176.49,176.07,176.16,8958.0,176.29,176.49,176.07,176.16,8958.0
2019-04-30 11:30:00,176.14,176.49,176.14,176.3,12294.0,176.14,176.49,176.14,176.3,12294.0
2019-04-30 11:35:00,176.32,176.67,176.26,176.54,7826.0,176.32,176.67,176.26,176.54,7826.0
2019-04-30 11:40:00,176.58,176.67,176.49,176.5,9101.0,176.58,176.67,176.49,176.5,9101.0
2019-04-30 11:45:00,176.49,176.5,176.4,176.47,4122.0,176.49,176.5,176.4,176.47,4122.0
2019-04-30 11:50:00,176.49,176.61,176.35,176.61,8214.0,176.49,176.61,176.35,176.61,8214.0
2019-04-30 11:55:00,176.71,176.9,176.71,176.85,3046.0,176.71,176.9,176.71,176.85,3046.0
2019-04-30 12:00:00,176.84,176.87,176.51,176.54,4790.0,176.84,176.87,176.51,176.54,4790.0
2019-04-30 12:05:00,176.5,176.6,176.5,176.56,3143.0,176.5,176.6,176.5,176.56,3143.0
2019-04-30 12:10:00,176.58,176.81,176.54,176.74,12320.0,176.58,176.81,176.54,176.74,12320.0
2019-04-30 12:15:00,176.68,176.77,176.61,176.64,5399.0,176.68,176.77,176.61,176.64,5399.0
2019-04-30 12:20:00,176.67,176.7,176.5,176.54,3795.0,176.67,176.7,176.5,176.54,3795.0
2019-04-30 12:25:00,176.57,176.64,176.52,176.54,4011.0,176.57,176.64,176.52,176.54,4011.0
2019-04-30 12:30:00,176.53,176.6,176.45,176.59,6462.0,176.53,176.6,176.45,176.59,6462.0
2019-04-30 12:35:00,176.6,176.64,176.45,176.48,4151.0,176.6,176.64,176.45,176.48,4151.0
2019-04-30 12:40:00,176.48,176.7,176.48,176.69,2500.0,176.48,176.7,176.48,176.69,2500.0
2019-04-30 12:45:00,176.67,176.67,176.41,176.44,5923.0,176.67,176.67,176.41,176.44,5923.0
2019-04-30 12:50:00,176.48,176.52,176.3,176.51,7593.0,176.48,176.52,176.3,176.51,7593.0
2019-04-30 12:55:00,176.51,176.6,176.49,176.6,2703.0,176.51,176.6,176.49,176.6,2703.0
2019-04-30 13:00:00,176.64,176.66,176.41,176.46,6014.0,176.64,176.66,176.41,176.46,6014.0
2019-04-30 13:05:00,176.42,176.48,176.35,176.39,4470.0,176.42,176.48,176.35,176.39,4470.0
2019-04-30 13:10:00,176.35,176.39,176.2,176.2,3100.0,176.35,176.39,176.2,176.2,3100.0
2019-04-30 13:15:00,176.22,176.37,176.2,176.35,6400.0,176.22,176.37,176.2,176.35,6400.0
2019-04-30 13:20:00,176.41,176.42,176.29,176.31,2600.0,176.41,176.42,176.29,176.31,2600.0
2019-04-30 13:25:00,176.31,176.39,176.05,176.08,4316.0,176.31,176.39,176.05,176.08,4316.0
2019-04-30 13:30:00,176.04,176.22,175.92,176.16,6595.0,176.04,176.22,175.92,176.16,6595.0
2019-04-30 13:35:00,176.18,176.37,176.18,176.37,3707.0,176.18,176.37,176.18,176.37,3707.0
2019-04-30 13:40:00,176.31,176.67,176.31,176.65,3200.0,176.31,176.67,176.31,176.65,3200.0
2019-04-30 13:45:00,176.62,176.66,176.59,176.59,1100.0,176.62,176.66,176.59,176.59,1100.0
2019-04-30 13:50:00,176.54,176.73,176.5,176.68,2432.0,176.54,176.73,176.5,176.68,2432.0
2019-04-30 13:55:00,176.62,176.76,176.62,176.7,3430.0,176.62,176.76,176.62,176.7,3430.0
2019-04-30 14:00:00,176.76,176.79,176.65,176.72,4913.0,176.76,176.79,176.65,176.72,4913.0
2019-04-30 14:05:00,176.68,176.73,176.48,176.48,4416.0,176.68,176.73,176.48,176.48,4416.0
2019-04-30 14:10:00,176.42,176.54,176.4,176.42,5974.0,176.42,176.54,176.4,176.42,5974.0
2019-04-30 14:15:00,176.42,176.47,176.36,176.38,6704.0,176.42,176.47,176.36,176.38,6704.0
2019-04-30 14:20:00,176.39,176.42,176.27,176.27,2761.0,176.39,176.42,176.27,176.27,2761.0
2019-04-30 14:25:00,176.25,176.32,176.15,176.3,4914.0,176.25,176.32,176.15,176.3,4914.0
2019-04-30 14:30:00,176.29,176.35,176.2,176.27,4495.0,176.29,176.35,176.2,176.27,4495.0
2019-04-30 14:35:00,176.31,176.56,176.28,176.55,10963.0,176.31,176.56,176.28,176.55,10963.0
2019-04-30 14:40:00,176.55,176.59,176.46,176.49,6040.0,176.55,176.59,176.46,176.49,6040.0
2019-04-30 14:45:00,176.5,176.5,176.3,176.37,4497.0,176.5,176.5,176.3,176.37,4497.0
2019-04-30 14:50:00,176.35,176.43,176.16,176.23,3400.0,176.35,176.43,176.16,176.23,3400.0
2019-04-30 14:55:00,176.25,176.32,176.18,176.19,4247.0,176.25,176.32,176.18,176.19,4247.0
2019-04-30 15:00:00,176.22,176.34,176.21,176.3,5330.0,176.22,176.34,176.21,176.3,5330.0
2019-04-30 15:05:00,176.35,176.43,176.29,176.42,5447.0,176.35,176.43,176.29,176.42,5447.0
2019-04-30 15:10:00,176.41,176.55,176.4,176.42,7370.0,176.41,176.55,176.4,176.42,7370.0
2019-04-30 15:15:00,176.41,176.41,176.24,176.24,10500.0,176.41,176.41,176.24,176.24,10500.0
2019-04-30 15:20:00,176.24,176.33,176.18,176.28,10777.0,176.24,176.33,176.18,176.28,10777.0
2019-04-30 15:25:00,176.2,176.22,176.12,176.15,10354.0,176.2,176.22,176.12,176.15,10354.0
2019-04-30 15:30:00,176.15,176.34,176.14,176.34,6503.0,176.15,176.34,176.14,176.34,6503.0
2019-04-30 15:35:00,176.33,176.41,176.22,176.31,11068.0,176.33,176.41,176.22,176.31,11068.0
2019-04-30 15:40:00,176.28,176.28,175.96,175.96,14052.0,176.28,176.28,175.96,175.96,14052.0
2019-04-30 15:45:00,175.95,175.96,175.8,175.8,38964.0,175.95,175.96,175.8,175.8,38964.0
2019-04-30 15:50:00,175.78,176.11,175.68,176.03,34715.0,175.78,176.11,175.68,176.03,34715.0
2019-04-30 15:55:00,176.02,176.44,175.99,176.35,65086.0,176.02,176.44,175.99,176.35,65086.0
2019-05-01 09:30:00,176.23,176.61,176.13,176.24,17900.0,176.23,176.61,176.13,176.24,17900.0
2019-05-01 09:35:00,176.62,176.69,175.97,176.27,8705.0,176.62,176.69,175.97,176.27,8705.0
2019-05-01 09:40:00,176.37,176.72,176.12,176.31,20345.0,176.37,176.72,176.12,176.31,20345.0
2019-05-01 09:45:00,176.23,176.68,176.1,176.59,7046.0,176.23,176.68,176.1,176.59,7046.0
2019-05-01 09:50:00,176.54,176.65,176.18,176.19,12587.0,176.54,176.65,176.18,176.19,12587.0
2019-05-01 09:55:00,176.3,176.62,176.3,176.58,1845.0,176.3,176.62,176.3,176.58,1845.0
2019-05-01 10:00:00,176.58,176.84,176.29,176.75,5445.0,176.58,176.84,176.29,176.75,5445.0
2019-05-01 10:05:00,176.67,177.17,176.67,177.08,7933.0,176.67,177.17,176.67,177.08,7933.0
2019-05-01 10:10:00,177.18,177.22,176.31,176.31,9364.0,177.18,177.22,176.31,176.31,9364.0
2019-05-01 10:15:00,176.21,176.44,176.05,176.28,6848.0,176.21,176.44,176.05,176.28,6848.0
2019-05-01 10:20:00,176.35,176.8,176.32,176.78,10027.0,176.35,176.8,176.32,176.78,10027.0
2019-05-01 10:25:00,176.84,177.08,176.64,177.08,8538.0,176.84,177.08,176.64,177.08,8538.0
2019-05-01 10:30:00,176.96,177.28,176.9,177.22,14153.0,176.96,177.28,176.9,177.22,14153.0
2019-05-01 10:35:00,177.22,177.49,177.16,177.31,16071.0,177.22,177.49,177.16,177.31,16071.0
2019-05-01 10:40:00,177.31,177.38,177.08,177.09,9640.0,177.31,177.38,177.08,177.09,9640.0
2019-05-01 10:45:00,177.13,177.21,176.87,176.97,18370.0,177.13,177.21,176.87,176.97,18370.0
2019-05-01 10:50:00,176.93,177.45,176.93,177.45,7250.0,176.93,177.45,176.93,177.45,7250.0
2019-05-01 10:55:00,177.41,177.64,177.36,177.51,13523.0,177.41,177.64,177.36,177.51,13523.0
2019-05-01 11:00:00,177.45,177.67,177.35,177.6,8938.0,177.45,177.67,177.35,177.6,8938.0
2019-05-01 11:05:00,177.48,177.51,177.35,177.43,5370.0,177.48,177.51,177.35,177.43,5370.0
2019-05-01 11:10:00,177.5,177.75,177.49,177.75,8506.0,177.5,177.75,177.49,177.75,8506.0
2019-05-01 11:15:00,177.73,177.86,177.48,177.59,10790.0,177.73,177.86,177.48,177.59,10790.0
2019-05-01 11:20:00,177.64,177.68,177.48,177.67,7000.0,177.64,177.68,177.48,177.67,7000.0
2019-05-01 11:25:00,177.62,177.62,177.42,177.55,6300.0,177.62,177.62,177.42,177.55,6300.0
2019-05-01 11:30:00,177.56,177.62,177.05,177.23,7880.0,177.56,177.62,177.05,177.23,7880.0
2019-05-01 11:35:00,177.11,177.19,177.04,177.14,2600.0,177.11,177.19,177.04,177.14,2600.0
2019-05-01 11:40:00,177.16,177.64,177.16,177.53,12091.0,177.16,177.64,177.16,177.53,12091.0
2019-05-01 11:45:00,177.63,177.68,177.32,177.46,10940.0,177.63,177.68,177.32,177.46,10940.0
2019-05-01 11:50:00,177.43,177.78,177.42,177.72,7965.0,177.43,177.78,177.42,177.72,7965.0
2019-05-01 11:55:00,177.75,177.97,177.7,177.84,5839.0,177.75,177.97,177.7,177.84,5839.0
2019-05-01 12:00:00,177.76,177.85,177.65,177.81,12409.0,177.76,177.85,177.65,177.81,12409.0
2019-05-01 12:05:00,177.83,177.83,177.43,177.49,6307.0,177.83,177.83,177.43,177.49,6307.0
2019-05-01 12:10:00,177.43,177.54,177.38,177.42,7365.0,177.43,177.54,177.38,177.42,7365.0
2019-05-01 12:15:00,177.39,177.48,177.2,177.2,5475.0,177.39,177.48,177.2,177.2,5475.0
2019-05-01 12:20:00,177.25,177.31,176.88,176.88,19660.0,177.25,177.31,176.88,176.88,19660.0
2019-05-01 12:25:00,176.9,177.12,176.81,177.12,40372.0,176.9,177.12,176.81,177.12,40372.0
2019-05-01 12:30:00,177.06,177.09,176.94,177.05,2935.0,177.06,177.09,176.94,177.05,2935.0
2019-05-01 12:35:00,177.17,177.17,177.0,177.0,5100.0,177.17,177.17,177.0,177.0,5100.0
2019-05-01 12:40:00,176.98,177.39,176.98,177.32,19186.0,176.98,177.39,176.98,177.32,19186.0
2019-05-01 12:45:00,177.36,177.66,177.24,177.61,24102.0,177.36,177.66,177.24,177.61,24102.0
2019-05-01 12:50:00,177.54,177.66,177.54,177.66,2760.0,177.54,177.66,177.54,177.66,2760.0
2019-05-01 12:55:00,177.6,177.78,177.59,177.72,3600.0,177.6,177.78,177.59,177.72,3600.0
2019-05-01 13:00:00,177.75,177.97,177.73,177.93,6300.0,177.75,177.97,177.73,177.93,6300.0
2019-05-01 13:05:00,177.9,177.96,177.77,177.86,3650.0,177.9,177.96,177.77,177.86,3650.0
2019-05-01 13:10:00,177.83,177.95,177.69,177.95,6296.0,177.83,177.95,177.69,177.95,6296.0
2019-05-01 13:15:00,177.99,178.0,177.72,177.72,3540.0,177.99,178.0,177.72,177.72,3540.0
2019-05-01 13:20:00,177.73,177.77,177.59,177.63,1740.0,177.73,177.77,177.59,177.63,1740.0
2019-05-01 13:25:00,177.59,177.7,177.51,177.7,4015.0,177.59,177.7,177.51,177.7,4015.0
2019-05-01 13:30:00,177.69,177.73,177.62,177.63,2100.0,177.69,177.73,177.62,177.63,2100.0
2019-05-01 13:35:00,177.69,177.77,177.66,177.74,2646.0,177.69,177.77,177.66,177.74,2646.0
2019-05-01 13:40:00,177.68,177.71,177.48,177.48,6281.0,177.68,177.71,177.48,177.48,6281.0
2019-05-01 13:45:00,177.56,177.65,177.41,177.65,3312.0,177.56,177.65,177.41,177.65,3312.0
2019-05-01 13:50:00,177.57,177.85,177.57,177.79,2800.0,177.57,177.85,177.57,177.79,2800.0
2019-05-01 13:55:00,177.83,177.97,177.8,177.9,6483.0,177.83,177.97,177.8,177.9,6483.0
2019-05-01 14:00:00,177.75,178.0,177.61,177.98,4311.0,177.75,178.0,177.61,177.98,4311.0
2019-05-01 14:05:00,177.98,178.28,177.95,178.06,14414.0,177.98,178.28,177.95,178.06,14414.0
2019-05-01 14:10:00,178.09,178.1,177.75,177.8,7434.0,178.09,178.1,177.75,177.8,7434.0
2019-05-01 14:15:00,177.76,177.92,177.74,177.88,4597.0,177.76,177.92,177.74,177.88,4597.0
2019-05-01 14:20:00,177.86,177.92,177.75,177.91,3387.0,177.86,177.92,177.75,177.91,3387.0
2019-05-01 14:25:00,177.84,177.84,177.68,177.76,3691.0,177.84,177.84,177.68,177.76,3691.0
2019-05-01 14:30:00,177.69,177.79,177.51,177.75,5291.0,177.69,177.79,177.51,177.75,5291.0
2019-05-01 14:35:00,177.64,177.69,177.2,177.25,19823.0,177.64,177.69,177.2,177.25,19823.0
2019-05-01 14:40:00,177.16,177.16,176.7,177.07,8621.0,177.16,177.16,176.7,177.07,8621.0
2019-05-01 14:45:00,177.09,177.09,176.72,176.83,4540.0,177.09,177.09,176.72,176.83,4540.0
2019-05-01 14:50:00,176.84,177.21,176.79,177.09,6842.0,176.84,177.21,176.79,177.09,6842.0
2019-05-01 14:55:00,177.21,177.21,176.84,176.93,3813.0,177.21,177.21,176.84,176.93,3813.0
2019-05-01 15:00:00,176.86,177.02,176.62,176.77,5250.0,176.86,177.02,176.62,176.77,5250.0
2019-05-01 15:05:00,176.82,176.82,176.51,176.61,5140.0,176.82,176.82,176.51,176.61,5140.0
2019-05-01 15:10:00,176.61,176.89,176.61,176.89,7711.0,176.61,176.89,176.61,176.89,7711.0
2019-05-01 15:15:00,176.83,176.84,176.64,176.84,3027.0,176.83,176.84,176.64,176.84,3027.0
2019-05-01 15:20:00,176.9,176.9,176.64,176.69,11880.0,176.9,176.9,176.64,176.69,11880.0
2019-05-01 15:25:00,176.6,176.6,176.13,176.15,6992.0,176.6,176.6,176.13,176.15,6992.0
2019-05-01 15:30:00,176.11,176.24,176.01,176.06,13667.0,176.11,176.24,176.01,176.06,13667.0
2019-05-01 15:35:00,176.09,176.23,176.09,176.19,15811.0,176.09,176.23,176.09,176.19,15811.0
2019-05-01 15:40:00,176.17,176.17,176.0,176.06,11700.0,176.17,176.17,176.0,176.06,11700.0
2019-05-01 15:45:00,176.06,176.06,175.77,175.82,16476.0,176.06,176.06,175.77,175.82,16476.0
2019-05-01 15:50:00,175.85,175.9,175.64,175.65,21369.0,175.85,175.9,175.64,175.65,21369.0
2019-05-01 15:55:00,175.66,175.87,175.58,175.67,57532.0,175.66,175.87,175.58,175.67,57532.0
2019-05-02 09:30:00,176.65,177.7,176.24,176.83,24359.0,176.65,177.7,176.24,176.83,24359.0
2019-05-02 09:35:00,176.8,177.75,176.7,177.41,10531.0,176.8,177.75,176.7,177.41,10531.0
2019-05-02 09:40:00,177.5,177.51,176.92,177.02,14105.0,177.5,177.51,176.92,177.02,14105.0
2019-05-02 09:45:00,176.97,177.03,176.57,176.78,12180.0,176.97,177.03,176.57,176.78,12180.0
2019-05-02 09:50:00,176.78,176.78,176.01,176.33,11799.0,176.78,176.78,176.01,176.33,11799.0
2019-05-02 09:55:00,176.41,176.53,176.2,176.31,8836.0,176.41,176.53,176.2,176.31,8836.0
2019-05-02 10:00:00,176.37,176.56,176.15,176.43,16808.0,176.37,176.56,176.15,176.43,16808.0
2019-05-02 10:05:00,176.47,177.21,176.4,177.21,6247.0,176.47,177.21,176.4,177.21,6247.0
2019-05-02 10:10:00,177.08,177.22,176.7,177.03,7723.0,177.08,177.22,176.7,177.03,7723.0
2019-05-02 10:15:00,176.9,177.09,176.78,176.89,9270.0,176.9,177.09,176.78,176.89,9270.0
2019-05-02 10:20:00,176.9,177.23,176.75,177.11,21246.0,176.9,177.23,176.75,177.11,21246.0
2019-05-02 10:25:00,177.04,177.05,176.46,176.56,4423.0,177.04,177.05,176.46,176.56,4423.0
2019-05-02 10:30:00,176.5,176.8,176.45,176.78,9246.0,176.5,176.8,176.45,176.78,9246.0
2019-05-02 10:35:00,176.75,177.17,176.75,177.16,6830.0,176.75,177.17,176.75,177.16,6830.0
2019-05-02 10:40:00,177.03,177.13,176.87,177.13,3953.0,177.03,177.13,176.87,177.13,3953.0
2019-05-02 10:45:00,177.08,177.19,176.87,176.87,7407.0,177.08,177.19,176.87,176.87,7407.0
2019-05-02 10:50:00,176.92,176.92,176.27,176.33,10231.0,176.92,176.92,176.27,176.33,10231.0
2019-05-02 10:55:00,176.33,176.62,176.29,176.36,14810.0,176.33,176.62,176.29,176.36,14810.0
2019-05-02 11:00:00,176.42,176.6,176.31,176.37,6846.0,176.42,176.6,176.31,176.37,6846.0
2019-05-02 11:05:00,176.51,176.96,176.51,176.92,6250.0,176.51,176.96,176.51,176.92,6250.0
2019-05-02 11:10:00,176.85,176.87,176.62,176.63,5344.0,176.85,176.87,176.62,176.63,5344.0
2019-05-02 11:15:00,176.66,176.81,176.58,176.6,6057.0,176.66,176.81,176.58,176.6,6057.0
2019-05-02 11:20:00,176.54,176.54,175.86,176.02,22474.0,176.54,176.54,175.86,176.02,22474.0
2019-05-02 11:25:00,175.95,176.16,175.6,175.74,25800.0,175.95,176.16,175.6,175.74,25800.0
2019-05-02 11:30:00,175.73,176.36,175.71,176.34,13831.0,175.73,176.36,175.71,176.34,13831.0
2019-05-02 11:35:00,176.3,176.34,175.74,175.81,12982.0,176.3,176.34,175.74,175.81,12982.0
2019-05-02 11:40:00,175.74,175.93,175.38,175.77,27859.0,175.74,175.93,175.38,175.77,27859.0
2019-05-02 11:45:00,175.72,175.85,175.16,175.59,15307.0,175.72,175.85,175.16,175.59,15307.0
2019-05-02 11:50:00,175.47,175.78,175.17,175.26,31280.0,175.47,175.78,175.17,175.26,31280.0
2019-05-02 11:55:00,175.21,175.36,174.87,175.31,14384.0,175.21,175.36,174.87,175.31,14384.0
2019-05-02 12:00:00,175.35,175.5,174.81,175.44,9250.0,175.35,175.5,174.81,175.44,9250.0
2019-05-02 12:05:00,175.57,175.84,175.46,175.83,9384.0,175.57,175.84,175.46,175.83,9384.0
2019-05-02 12:10:00,175.87,175.96,175.69,175.69,5134.0,175.87,175.96,175.69,175.69,5134.0
2019-05-02 12:15:00,175.62,175.83,175.55,175.65,5439.0,175.62,175.83,175.55,175.65,5439.0
2019-05-02 12:20:00,175.71,176.01,175.71,175.99,3238.0,175.71,176.01,175.71,175.99,3238.0
2019-05-02 12:25:00,175.98,176.0,175.66,175.95,11446.0,175.98,176.0,175.66,175.95,11446.0
2019-05-02 12:30:00,176.05,176.08,175.85,175.97,2633.0,176.05,176.08,175.85,175.97,2633.0
2019-05-02 12:35:00,175.96,176.21,175.75,175.79,10530.0,175.96,176.21,175.75,175.79,10530.0
2019-05-02 12:40:00,175.88,175.9,175.36,175.36,10454.0,175.88,175.9,175.36,175.36,10454.0
2019-05-02 12:45:00,175.37,175.67,175.37,175.52,3357.0,175.37,175.67,175.37,175.52,3357.0
2019-05-02 12:50:00,175.51,175.78,175.27,175.73,10910.0,175.51,175.78,175.27,175.73,10910.0
2019-05-02 12:55:00,175.79,175.88,175.55,175.72,9270.0,175.79,175.88,175.55,175.72,9270.0
2019-05-02 13:00:00,175.74,175.85,175.63,175.77,10277.0,175.74,175.85,175.63,175.77,10277.0
2019-05-02 13:05:00,175.77,176.09,175.77,176.09,3960.0,175.77,176.09,175.77,176.09,3960.0
2019-05-02 13:10:00,176.01,176.21,175.98,176.14,4479.0,176.01,176.21,175.98,176.14,4479.0
2019-05-02 13:15:00,176.06,176.2,176.02,176.09,4277.0,176.06,176.2,176.02,176.09,4277.0
2019-05-02 13:20:00,176.2,176.64,176.18,176.56,12280.0,176.2,176.64,176.18,176.56,12280.0
2019-05-02 13:25:00,176.55,176.76,176.53,176.75,7347.0,176.55,176.76,176.53,176.75,7347.0
2019-05-02 13:30:00,176.72,176.72,176.61,176.63,3020.0,176.72,176.72,176.61,176.63,3020.0
2019-05-02 13:35:00,176.63,177.04,176.63,176.95,7661.0,176.63,177.04,176.63,176.95,7661.0
2019-05-02 13:40:00,176.99,177.06,176.82,176.83,4206.0,176.99,177.06,176.82,176.83,4206.0
2019-05-02 13:45:00,176.78,176.78,176.47,176.49,4229.0,176.78,176.78,176.47,176.49,4229.0
2019-05-02 13:50:00,176.5,176.57,176.4,176.45,18723.0,176.5,176.57,176.4,176.45,18723.0
2019-05-02 13:55:00,176.44,176.57,176.3,176.42,16566.0,176.44,176.57,176.3,176.42,16566.0
2019-05-02 14:00:00,176.46,176.64,176.31,176.64,17359.0,176.46,176.64,176.31,176.64,17359.0
2019-05-02 14:05:00,176.64,176.66,176.42,176.44,5169.0,176.64,176.66,176.42,176.44,5169.0
2019-05-02 14:10:00,176.47,176.58,176.4,176.56,2356.0,176.47,176.58,176.4,176.56,2356.0
2019-05-02 14:15:00,176.53,176.65,176.44,176.5,9558.0,176.53,176.65,176.44,176.5,9558.0
2019-05-02 14:20:00,176.44,176.48,176.36,176.39,2535.0,176.44,176.48,176.36,176.39,2535.0
2019-05-02 14:25:00,176.46,176.47,175.97,175.97,5396.0,176.46,176.47,175.97,175.97,5396.0
2019-05-02 14:30:00,176.02,176.17,175.96,176.03,5779.0,176.02,176.17,175.96,176.03,5779.0
2019-05-02 14:35:00,175.96,176.25,175.95,176.08,3388.0,175.96,176.25,175.95,176.08,3388.0
2019-05-02 14:40:00,176.14,176.25,176.1,176.15,3565.0,176.14,176.25,176.1,176.15,3565.0
2019-05-02 14:45:00,176.12,176.12,175.76,175.76,5762.0,176.12,176.12,175.76,175.76,5762.0
2019-05-02 14:50:00,175.7,176.02,175.61,175.83,7859.0,175.7,176.02,175.61,175.83,7859.0
2019-05-02 14:55:00,175.88,176.05,175.81,176.0,5369.0,175.88,176.05,175.81,176.0,5369.0
2019-05-02 15:00:00,176.0,176.12,176.0,176.08,2016.0,176.0,176.12,176.0,176.08,2016.0
2019-05-02 15:05:00,176.14,176.3,176.1,176.23,7772.0,176.14,176.3,176.1,176.23,7772.0
2019-05-02 15:10:00,176.2,176.21,176.06,176.13,5916.0,176.2,176.21,176.06,176.13,5916.0
2019-05-02 15:15:00,176.05,176.09,175.97,176.03,7424.0,176.05,176.09,175.97,176.03,7424.0
2019-05-02 15:20:00,176.07,176.19,176.05,176.17,4939.0,176.07,176.19,176.05,176.17,4939.0
2019-05-02 15:25:00,176.19,176.28,176.11,176.26,8331.0,176.19,176.28,176.11,176.26,8331.0
2019-05-02 15:30:00,176.23,176.36,176.16,176.19,9568.0,176.23,176.36,176.16,176.19,9568.0
2019-05-02 15:35:00,176.19,176.41,176.12,176.31,12933.0,176.19,176.41,176.12,176.31,12933.0
2019-05-02 15:40:00,176.27,176.55,176.22,176.51,11120.0,176.27,176.55,176.22,176.51,11120.0
2019-05-02 15:45:00,176.5,176.63,176.32,176.55,13057.0,176.5,176.63,176.32,176.55,13057.0
2019-05-02 15:50:00,176.55,176.66,176.4,176.53,20958.0,176.55,176.66,176.4,176.53,20958.0
2019-05-02 15:55:00,176.52,176.61,176.41,176.55,38068.0,176.52,176.61,176.41,176.55,38068.0
2019-05-03 09:30:00,176.84,177.04,176.25,176.34,35619.0,176.84,177.04,176.25,176.34,35619.0
2019-05-03 09:35:00,176.54,176.7,176.01,176.39,12372.0,176.54,176.7,176.01,176.39,12372.0
2019-05-03 09:40:00,176.44,177.08,176.43,176.85,7446.0,176.44,177.08,176.43,176.85,7446.0
2019-05-03 09:45:00,176.68,177.61,176.68,177.09,11963.0,176.68,177.61,176.68,177.09,11963.0
2019-05-03 09:50:00,177.0,177.65,176.94,177.65,12046.0,177.0,177.65,176.94,177.65,12046.0
2019-05-03 09:55:00,177.7,177.94,177.33,177.42,21183.0,177.7,177.94,177.33,177.42,21183.0
2019-05-03 10:00:00,177.44,177.74,177.05,177.21,6527.0,177.44,177.74,177.05,177.21,6527.0
2019-05-03 10:05:00,177.3,177.33,176.64,176.68,4079.0,177.3,177.33,176.64,176.68,4079.0
2019-05-03 10:10:00,176.7,177.03,176.6,176.95,6694.0,176.7,177.03,176.6,176.95,6694.0
2019-05-03 10:15:00,177.03,177.43,177.03,177.39,4845.0,177.03,177.43,177.03,177.39,4845.0
2019-05-03 10:20:00,177.25,177.63,177.14,177.61,4310.0,177.25,177.63,177.14,177.61,4310.0
2019-05-03 10:25:00,177.52,177.81,177.51,177.8,15159.0,177.52,177.81,177.51,177.8,15159.0
2019-05-03 10:30:00,177.77,178.0,177.77,177.86,4850.0,177.77,178.0,177.77,177.86,4850.0
2019-05-03 10:35:00,177.8,177.92,177.71,177.76,6808.0,177.8,177.92,177.71,177.76,6808.0
2019-05-03 10:40:00,177.77,178.32,177.69,178.28,18258.0,177.77,178.32,177.69,178.28,18258.0
2019-05-03 10:45:00,178.28,178.42,178.16,178.28,17778.0,178.28,178.42,178.16,178.28,17778.0
2019-05-03 10:50:00,178.39,178.69,178.24,178.58,9314.0,178.39,178.69,178.24,178.58,9314.0
2019-05-03 10:55:00,178.54,178.73,178.48,178.6,7539.0,178.54,178.73,178.48,178.6,7539.0
2019-05-03 11:00:00,178.65,178.8,178.51,178.57,9601.0,178.65,178.8,178.51,178.57,9601.0
2019-05-03 11:05:00,178.58,178.61,178.24,178.36,5813.0,178.58,178.61,178.24,178.36,5813.0
2019-05-03 11:10:00,178.4,178.53,178.29,178.34,16157.0,178.4,178.53,178.29,178.34,16157.0
2019-05-03 11:15:00,178.35,178.44,177.98,178.04,33031.0,178.35,178.44,177.98,178.04,33031.0
2019-05-03 11:20:00,178.02,178.1,177.63,177.69,8037.0,178.02,178.1,177.63,177.69,8037.0
2019-05-03 11:25:00,177.75,177.98,177.74,177.9,7298.0,177.75,177.98,177.74,177.9,7298.0
2019-05-03 11:30:00,177.97,177.97,177.76,177.87,6145.0,177.97,177.97,177.76,177.87,6145.0
2019-05-03 11:35:00,177.9,178.08,177.76,177.76,4606.0,177.9,178.08,177.76,177.76,4606.0
2019-05-03 11:40:00,177.81,177.89,177.78,177.78,3536.0,177.81,177.89,177.78,177.78,3536.0
2019-05-03 11:45:00,177.83,177.86,177.7,177.79,3002.0,177.83,177.86,177.7,177.79,3002.0
2019-05-03 11:50:00,177.76,178.1,177.61,178.0,8536.0,177.76,178.1,177.61,178.0,8536.0
2019-05-03 11:55:00,177.95,177.99,177.84,177.93,5770.0,177.95,177.99,177.84,177.93,5770.0
2019-05-03 12:00:00,177.85,177.85,177.58,177.84,7066.0,177.85,177.85,177.58,177.84,7066.0
2019-05-03 12:05:00,177.82,178.05,177.81,178.03,10075.0,177.82,178.05,177.81,178.03,10075.0
2019-05-03 12:10:00,178.1,178.13,177.99,178.12,4964.0,178.1,178.13,177.99,178.12,4964.0
2019-05-03 12:15:00,178.13,178.3,178.13,178.29,4215.0,178.13,178.3,178.13,178.29,4215.0
2019-05-03 12:20:00,178.19,178.22,178.16,178.22,1000.0,178.19,178.22,178.16,178.22,1000.0
2019-05-03 12:25:00,178.22,178.37,178.16,178.34,6002.0,178.22,178.37,178.16,178.34,6002.0
2019-05-03 12:30:00,178.37,178.54,178.35,178.36,2900.0,178.37,178.54,178.35,178.36,2900.0
2019-05-03 12:35:00,178.32,178.33,178.1,178.11,2304.0,178.32,178.33,178.1,178.11,2304.0
2019-05-03 12:40:00,178.07,178.36,178.07,178.26,5400.0,178.07,178.36,178.07,178.26,5400.0
2019-05-03 12:45:00,178.22,178.4,178.13,178.14,5271.0,178.22,178.4,178.13,178.14,5271.0
2019-05-03 12:50:00,178.11,178.29,178.05,178.08,3859.0,178.11,178.29,178.05,178.08,3859.0
2019-05-03 12:55:00,178.03,178.24,178.03,178.19,4182.0,178.03,178.24,178.03,178.19,4182.0
2019-05-03 13:00:00,178.23,178.29,178.15,178.15,2992.0,178.23,178.29,178.15,178.15,2992.0
2019-05-03 13:05:00,178.2,178.21,177.99,178.12,1650.0,178.2,178.21,177.99,178.12,1650.0
2019-05-03 13:10:00,178.15,178.29,178.15,178.27,3560.0,178.15,178.29,178.15,178.27,3560.0
2019-05-03 13:15:00,178.3,178.5,178.29,178.47,11975.0,178.3,178.5,178.29,178.47,11975.0
2019-05-03 13:20:00,178.45,178.68,178.45,178.68,6609.0,178.45,178.68,178.45,178.68,6609.0
2019-05-03 13:25:00,178.68,178.79,178.59,178.7,5890.0,178.68,178.79,178.59,178.7,5890.0
2019-05-03 13:30:00,178.7,178.8,178.62,178.79,6664.0,178.7,178.8,178.62,178.79,6664.0
2019-05-03 13:35:00,178.68,178.74,178.41,178.5,10628.0,178.68,178.74,178.41,178.5,10628.0
2019-05-03 13:40:00,178.52,178.55,178.29,178.36,3412.0,178.52,178.55,178.29,178.36,3412.0
2019-05-03 13:45:00,178.36,178.44,178.32,178.39,2007.0,178.36,178.44,178.32,178.39,2007.0
2019-05-03 13:50:00,178.48,178.54,178.4,178.41,4401.0,178.48,178.54,178.4,178.41,4401.0
2019-05-03 13:55:00,178.42,178.52,178.35,178.52,3733.0,178.42,178.52,178.35,178.52,3733.0
2019-05-03 14:00:00,178.52,178.62,178.39,178.62,11096.0,178.52,178.62,178.39,178.62,11096.0
2019-05-03 14:05:00,178.62,178.98,178.61,178.98,7610.0,178.62,178.98,178.61,178.98,7610.0
2019-05-03 14:10:00,178.97,178.97,178.65,178.8,10234.0,178.97,178.97,178.65,178.8,10234.0
2019-05-03 14:15:00,178.82,178.82,178.59,178.59,3966.0,178.82,178.82,178.59,178.59,3966.0
2019-05-03 14:20:00,178.59,178.6,178.28,178.3,7900.0,178.59,178.6,178.28,178.3,7900.0
2019-05-03 14:25:00,178.3,178.47,178.16,178.28,10305.0,178.3,178.47,178.16,178.28,10305.0
2019-05-03 14:30:00,178.29,178.42,178.28,178.4,6450.0,178.29,178.42,178.28,178.4,6450.0
2019-05-03 14:35:00,178.4,178.4,178.24,178.25,1575.0,178.4,178.4,178.24,178.25,1575.0
2019-05-03 14:40:00,178.27,178.4,178.2,178.38,5335.0,178.27,178.4,178.2,178.38,5335.0
2019-05-03 14:45:00,178.39,178.68,178.39,178.66,3563.0,178.39,178.68,178.39,178.66,3563.0
2019-05-03 14:50:00,178.63,178.63,178.52,178.63,3225.0,178.63,178.63,178.52,178.63,3225.0
2019-05-03 14:55:00,178.61,178.61,178.47,178.59,3450.0,178.61,178.61,178.47,178.59,3450.0
2019-05-03 15:00:00,178.52,178.68,178.45,178.68,6094.0,178.52,178.68,178.45,178.68,6094.0
2019-05-03 15:05:00,178.7,178.75,178.67,178.73,2400.0,178.7,178.75,178.67,178.73,2400.0
2019-05-03 15:10:00,178.73,178.77,178.71,178.73,3800.0,178.73,178.77,178.71,178.73,3800.0
2019-05-03 15:15:00,178.75,178.82,178.7,178.76,4801.0,178.75,178.82,178.7,178.76,4801.0
2019-05-03 15:20:00,178.76,178.76,178.57,178.68,7697.0,178.76,178.76,178.57,178.68,7697.0
2019-05-03 15:25:00,178.67,178.84,178.67,178.84,4528.0,178.67,178.84,178.67,178.84,4528.0
2019-05-03 15:30:00,178.85,178.88,178.69,178.86,6230.0,178.85,178.88,178.69,178.86,6230.0
2019-05-03 15:35:00,178.84,178.88,178.82,178.85,3741.0,178.84,178.88,178.82,178.85,3741.0
2019-05-03 15:40:00,178.82,178.82,178.64,178.72,8231.0,178.82,178.82,178.64,178.72,8231.0
2019-05-03 15:45:00,178.72,178.78,178.62,178.75,12542.0,178.72,178.78,178.62,178.75,12542.0
2019-05-03 15:50:00,178.78,178.81,178.63,178.66,14752.0,178.78,178.81,178.63,178.66,14752.0
2019-05-03 15:55:00,178.67,178.7,178.52,178.63,41884.0,178.67,178.7,178.52,178.63,41884.0
2019-05-06 09:30:00,175.2,176.59,174.59,176.49,56660.0,175.2,176.59,174.59,176.49,56660.0
2019-05-06 09:35:00,176.49,176.75,175.73,176.19,19132.0,176.49,176.75,175.73,176.19,19132.0
2019-05-06 09:40:00,176.28,176.48,175.62,176.01,17078.0,176.28,176.48,175.62,176.01,17078.0
2019-05-06 09:45:00,175.81,176.49,175.61,175.61,16974.0,175.81,176.49,175.61,175.61,16974.0
2019-05-06 09:50:00,175.41,175.78,175.11,175.78,17458.0,175.41,175.78,175.11,175.78,17458.0
2019-05-06 09:55:00,175.7,176.43,175.65,176.25,11565.0,175.7,176.43,175.65,176.25,11565.0
2019-05-06 10:00:00,176.22,176.25,175.8,175.82,11508.0,176.22,176.25,175.8,175.82,11508.0
2019-05-06 10:05:00,175.71,176.16,175.64,176.16,10516.0,175.71,176.16,175.64,176.16,10516.0
2019-05-06 10:10:00,176.13,176.17,175.82,175.85,5975.0,176.13,176.17,175.82,175.85,5975.0
2019-05-06 10:15:00,175.85,176.48,175.85,176.42,11191.0,175.85,176.48,175.85,176.42,11191.0
2019-05-06 10:20:00,176.4,176.5,176.19,176.26,9809.0,176.4,176.5,176.19,176.26,9809.0
2019-05-06 10:25:00,176.27,176.46,175.91,176.05,13083.0,176.27,176.46,175.91,176.05,13083.0
2019-05-06 10:30:00,176.06,176.28,176.05,176.24,5738.0,176.06,176.28,176.05,176.24,5738.0
2019-05-06 10:35:00,176.35,176.5,176.17,176.21,11855.0,176.35,176.5,176.17,176.21,11855.0
2019-05-06 10:40:00,176.17,176.33,176.0,176.0,6426.0,176.17,176.33,176.0,176.0,6426.0
2019-05-06 10:45:00,176.0,176.66,175.92,176.66,3450.0,176.0,176.66,175.92,176.66,3450.0
2019-05-06 10:50:00,176.66,177.15,176.65,176.94,13085.0,176.66,177.15,176.65,176.94,13085.0
2019-05-06 10:55:00,177.07,177.07,176.84,176.94,2910.0,177.07,177.07,176.84,176.94,2910.0
2019-05-06 11:00:00,176.9,177.31,176.84,177.06,10907.0,176.9,177.31,176.84,177.06,10907.0
2019-05-06 11:05:00,177.1,177.25,177.0,177.15,6636.0,177.1,177.25,177.0,177.15,6636.0
2019-05-06 11:10:00,177.25,177.39,177.09,177.27,6417.0,177.25,177.39,177.09,177.27,6417.0
2019-05-06 11:15:00,177.37,177.47,177.01,177.3,11763.0,177.37,177.47,177.01,177.3,11763.0
2019-05-06 11:20:00,177.28,177.66,177.28,177.61,13433.0,177.28,177.66,177.28,177.61,13433.0
2019-05-06 11:25:00,177.55,177.55,177.35,177.39,5500.0,177.55,177.55,177.35,177.39,5500.0
2019-05-06 11:30:00,177.36,177.36,177.06,177.15,6528.0,177.36,177.36,177.06,177.15,6528.0
2019-05-06 11:35:00,177.22,177.22,176.99,177.1,9126.0,177.22,177.22,176.99,177.1,9126.0
2019-05-06 11:40:00,177.19,177.53,177.19,177.53,2300.0,177.19,177.53,177.19,177.53,2300.0
2019-05-06 11:45:00,177.5,177.89,177.5,177.54,4420.0,177.5,177.89,177.5,177.54,4420.0
2019-05-06 11:50:00,177.24,177.5,177.21,177.39,2650.0,177.24,177.5,177.21,177.39,2650.0
2019-05-06 11:55:00,177.44,177.67,177.34,177.59,4442.0,177.44,177.67,177.34,177.59,4442.0
2019-05-06 12:00:00,177.58,177.76,177.51,177.62,6737.0,177.58,177.76,177.51,177.62,6737.0
2019-05-06 12:05:00,177.71,177.86,177.58,177.83,5830.0,177.71,177.86,177.58,177.83,5830.0
2019-05-06 12:10:00,177.82,177.86,177.63,177.8,4029.0,177.82,177.86,177.63,177.8,4029.0
2019-05-06 12:15:00,177.76,177.76,177.42,177.55,4280.0,177.76,177.76,177.42,177.55,4280.0
2019-05-06 12:20:00,177.46,177.49,177.28,177.28,1245.0,177.46,177.49,177.28,177.28,1245.0
2019-05-06 12:25:00,177.39,177.55,177.27,177.27,3148.0,177.39,177.55,177.27,177.27,3148.0
2019-05-06 12:30:00,177.14,177.56,177.14,177.31,6364.0,177.14,177.56,177.14,177.31,6364.0
2019-05-06 12:35:00,177.31,177.82,177.18,177.82,5375.0,177.31,177.82,177.18,177.82,5375.0
2019-05-06 12:40:00,177.66,177.85,177.66,177.83,2183.0,177.66,177.85,177.66,177.83,2183.0
2019-05-06 12:45:00,177.75,177.76,177.46,177.46,3850.0,177.75,177.76,177.46,177.46,3850.0
2019-05-06 12:50:00,177.43,177.52,177.1,177.19,3800.0,177.43,177.52,177.1,177.19,3800.0
2019-05-06 12:55:00,177.19,177.25,177.09,177.21,10058.0,177.19,177.25,177.09,177.21,10058.0
2019-05-06 13:00:00,177.14,177.16,176.75,176.76,6784.0,177.14,177.16,176.75,176.76,6784.0
2019-05-06 13:05:00,176.86,177.3,176.79,176.96,6720.0,176.86,177.3,176.79,176.96,6720.0
2019-05-06 13:10:00,177.12,177.33,177.1,177.31,3900.0,177.12,177.33,177.1,177.31,3900.0
2019-05-06 13:15:00,177.28,177.44,177.18,177.4,2959.0,177.28,177.44,177.18,177.4,2959.0
2019-05-06 13:20:00,177.46,177.46,177.09,177.22,7458.0,177.46,177.46,177.09,177.22,7458.0
2019-05-06 13:25:00,177.22,177.43,177.18,177.34,3572.0,177.22,177.43,177.18,177.34,3572.0
2019-05-06 13:30:00,177.34,177.39,177.25,177.27,2845.0,177.34,177.39,177.25,177.27,2845.0
2019-05-06 13:35:00,177.27,177.38,177.24,177.35,2229.0,177.27,177.38,177.24,177.35,2229.0
2019-05-06 13:40:00,177.42,177.47,177.19,177.24,1900.0,177.42,177.47,177.19,177.24,1900.0
2019-05-06 13:45:00,177.2,177.35,177.14,177.34,5158.0,177.2,177.35,177.14,177.34,5158.0
2019-05-06 13:50:00,177.3,177.36,177.13,177.24,3500.0,177.3,177.36,177.13,177.24,3500.0
2019-05-06 13:55:00,177.21,177.32,177.17,177.32,3006.0,177.21,177.32,177.17,177.32,3006.0
2019-05-06 14:00:00,177.36,177.37,177.27,177.28,800.0,177.36,177.37,177.27,177.28,800.0
2019-05-06 14:05:00,177.27,177.3,177.12,177.12,4320.0,177.27,177.3,177.12,177.12,4320.0
2019-05-06 14:10:00,177.11,177.35,177.11,177.22,4201.0,177.11,177.35,177.11,177.22,4201.0
2019-05-06 14:15:00,177.19,177.3,177.19,177.29,900.0,177.19,177.3,177.19,177.29,900.0
2019-05-06 14:20:00,177.22,177.27,177.14,177.15,2200.0,177.22,177.27,177.14,177.15,2200.0
2019-05-06 14:25:00,177.13,177.32,177.13,177.32,2560.0,177.13,177.32,177.13,177.32,2560.0
2019-05-06 14:30:00,177.29,177.51,177.29,177.48,3463.0,177.29,177.51,177.29,177.48,3463.0
2019-05-06 14:35:00,177.56,177.72,177.47,177.56,4900.0,177.56,177.72,177.47,177.56,4900.0
2019-05-06 14:40:00,177.59,177.86,177.53,177.86,4828.0,177.59,177.86,177.53,177.86,4828.0
2019-05-06 14:45:00,177.84,178.0,177.83,177.93,10344.0,177.84,178.0,177.83,177.93,10344.0
2019-05-06 14:50:00,178.0,178.14,178.0,178.09,11650.0,178.0,178.14,178.0,178.09,11650.0
2019-05-06 14:55:00,178.14,178.22,177.99,178.03,3266.0,178.14,178.22,177.99,178.03,3266.0
2019-05-06 15:00:00,178.0,178.07,177.83,177.87,2200.0,178.0,178.07,177.83,177.87,2200.0
2019-05-06 15:05:00,178.02,178.03,177.97,178.0,2120.0,178.02,178.03,177.97,178.0,2120.0
2019-05-06 15:10:00,177.98,178.05,177.75,177.75,2001.0,177.98,178.05,177.75,177.75,2001.0
2019-05-06 15:15:00,177.72,177.99,177.72,177.86,3862.0,177.72,177.99,177.72,177.86,3862.0
2019-05-06 15:20:00,177.84,178.02,177.83,177.99,4671.0,177.84,178.02,177.83,177.99,4671.0
2019-05-06 15:25:00,178.03,178.06,177.94,177.94,6097.0,178.03,178.06,177.94,177.94,6097.0
2019-05-06 15:30:00,177.97,178.11,177.94,178.06,9120.0,177.97,178.11,177.94,178.06,9120.0
2019-05-06 15:35:00,178.07,178.14,177.91,177.95,6634.0,178.07,178.14,177.91,177.95,6634.0
2019-05-06 15:40:00,177.98,178.04,177.73,177.78,8904.0,177.98,178.04,177.73,177.78,8904.0
2019-05-06 15:45:00,177.75,177.96,177.74,177.96,13870.0,177.75,177.96,177.74,177.96,13870.0
2019-05-06 15:50:00,177.97,178.0,177.84,177.87,13559.0,177.97,178.0,177.84,177.87,13559.0
2019-05-06 15:55:00,177.85,177.85,177.56,177.75,22606.0,177.85,177.85,177.56,177.75,22606.0
2019-05-07 09:30:00,177.0,177.3,176.47,177.07,23927.0,177.0,177.3,176.47,177.07,23927.0
2019-05-07 09:35:00,177.06,177.5,176.93,177.0,8093.0,177.06,177.5,176.93,177.0,8093.0
2019-05-07 09:40:00,176.87,176.94,176.37,176.46,15763.0,176.87,176.94,176.37,176.46,15763.0
2019-05-07 09:45:00,176.53,176.98,176.26,176.4,10869.0,176.53,176.98,176.26,176.4,10869.0
2019-05-07 09:50:00,176.36,176.65,175.87,176.13,30703.0,176.36,176.65,175.87,176.13,30703.0
2019-05-07 09:55:00,176.11,176.62,176.07,176.59,16398.0,176.11,176.62,176.07,176.59,16398.0
2019-05-07 10:00:00,176.58,177.2,176.52,177.01,29366.0,176.58,177.2,176.52,177.01,29366.0
2019-05-07 10:05:00,177.09,177.13,176.4,176.66,6191.0,177.09,177.13,176.4,176.66,6191.0
2019-05-07 10:10:00,176.57,176.78,176.1,176.18,8648.0,176.57,176.78,176.1,176.18,8648.0
2019-05-07 10:15:00,176.06,176.22,175.77,175.98,8430.0,176.06,176.22,175.77,175.98,8430.0
2019-05-07 10:20:00,176.0,176.56,175.79,176.4,7131.0,176.0,176.56,175.79,176.4,7131.0
2019-05-07 10:25:00,176.44,176.83,176.29,176.78,7958.0,176.44,176.83,176.29,176.78,7958.0
2019-05-07 10:30:00,176.76,176.85,176.54,176.66,5451.0,176.76,176.85,176.54,176.66,5451.0
2019-05-07 10:35:00,176.54,176.9,176.5,176.6,6735.0,176.54,176.9,176.5,176.6,6735.0
2019-05-07 10:40:00,176.52,176.54,176.08,176.09,10181.0,176.52,176.54,176.08,176.09,10181.0
2019-05-07 10:45:00,176.08,176.44,175.93,176.02,10753.0,176.08,176.44,175.93,176.02,10753.0
2019-05-07 10:50:00,175.97,176.04,175.6,175.78,6678.0,175.97,176.04,175.6,175.78,6678.0
2019-05-07 10:55:00,175.8,175.96,175.36,175.54,17835.0,175.8,175.96,175.36,175.54,17835.0
2019-05-07 11:00:00,175.4,175.56,175.29,175.46,5336.0,175.4,175.56,175.29,175.46,5336.0
2019-05-07 11:05:00,175.32,175.93,175.32,175.93,6073.0,175.32,175.93,175.32,175.93,6073.0
2019-05-07 11:10:00,175.9,175.96,175.6,175.78,5844.0,175.9,175.96,175.6,175.78,5844.0
2019-05-07 11:15:00,175.69,175.71,175.39,175.45,10763.0,175.69,175.71,175.39,175.45,10763.0
2019-05-07 11:20:00,175.39,175.45,174.82,174.94,21665.0,175.39,175.45,174.82,174.94,21665.0
2019-05-07 11:25:00,174.94,175.5,174.7,175.47,15921.0,174.94,175.5,174.7,175.47,15921.0
2019-05-07 11:30:00,175.45,175.69,175.39,175.44,6959.0,175.45,175.69,175.39,175.44,6959.0
2019-05-07 11:35:00,175.54,175.6,175.17,175.58,5233.0,175.54,175.6,175.17,175.58,5233.0
2019-05-07 11:40:00,175.65,175.8,175.46,175.5,6077.0,175.65,175.8,175.46,175.5,6077.0
2019-05-07 11:45:00,175.5,175.86,175.46,175.75,3573.0,175.5,175.86,175.46,175.75,3573.0
2019-05-07 11:50:00,175.81,175.81,175.2,175.31,16036.0,175.81,175.81,175.2,175.31,16036.0
2019-05-07 11:55:00,175.38,175.39,174.87,175.08,9382.0,175.38,175.39,174.87,175.08,9382.0
2019-05-07 12:00:00,175.19,175.33,175.02,175.22,3800.0,175.19,175.33,175.02,175.22,3800.0
2019-05-07 12:05:00,175.19,175.36,175.13,175.18,2790.0,175.19,175.36,175.13,175.18,2790.0
2019-05-07 12:10:00,175.29,175.37,175.17,175.33,4862.0,175.29,175.37,175.17,175.33,4862.0
2019-05-07 12:15:00,175.4,175.72,175.4,175.59,4882.0,175.4,175.72,175.4,175.59,4882.0
2019-05-07 12:20:00,175.63,175.82,175.43,175.55,4639.0,175.63,175.82,175.43,175.55,4639.0
2019-05-07 12:25:00,175.58,175.82,175.58,175.65,1900.0,175.58,175.82,175.58,175.65,1900.0
2019-05-07 12:30:00,175.47,175.53,175.28,175.38,11926.0,175.47,175.53,175.28,175.38,11926.0
2019-05-07 12:35:00,175.37,175.67,175.3,175.48,12895.0,175.37,175.67,175.3,175.48,12895.0
2019-05-07 12:40:00,175.37,175.42,175.13,175.13,3199.0,175.37,175.42,175.13,175.13,3199.0
2019-05-07 12:45:00,175.14,175.37,175.12,175.24,3600.0,175.14,175.37,175.12,175.24,3600.0
2019-05-07 12:50:00,175.26,175.62,175.26,175.5,4600.0,175.26,175.62,175.26,175.5,4600.0
2019-05-07 12:55:00,175.4,175.41,175.17,175.17,8858.0,175.4,175.41,175.17,175.17,8858.0
2019-05-07 13:00:00,175.22,175.22,174.82,174.85,3834.0,175.22,175.22,174.82,174.85,3834.0
2019-05-07 13:05:00,174.93,175.01,174.33,174.45,21216.0,174.93,175.01,174.33,174.45,21216.0
2019-05-07 13:10:00,174.38,174.7,174.32,174.5,12096.0,174.38,174.7,174.32,174.5,12096.0
2019-05-07 13:15:00,174.46,174.81,174.27,174.75,18346.0,174.46,174.81,174.27,174.75,18346.0
2019-05-07 13:20:00,174.67,174.95,174.57,174.57,11140.0,174.67,174.95,174.57,174.57,11140.0
2019-05-07 13:25:00,174.48,174.56,174.26,174.37,5514.0,174.48,174.56,174.26,174.37,5514.0
2019-05-07 13:30:00,174.22,174.45,174.04,174.26,13871.0,174.22,174.45,174.04,174.26,13871.0
2019-05-07 13:35:00,174.27,174.28,173.9,174.08,15183.0,174.27,174.28,173.9,174.08,15183.0
2019-05-07 13:40:00,174.09,174.25,173.71,173.84,17127.0,174.09,174.25,173.71,173.84,17127.0
2019-05-07 13:45:00,173.81,174.15,173.7,174.14,14959.0,173.81,174.15,173.7,174.14,14959.0
2019-05-07 13:50:00,174.11,174.7,174.1,174.69,16901.0,174.11,174.7,174.1,174.69,16901.0
2019-05-07 13:55:00,174.66,174.83,174.53,174.53,11272.0,174.66,174.83,174.53,174.53,11272.0
2019-05-07 14:00:00,174.49,174.79,174.26,174.29,27141.0,174.49,174.79,174.26,174.29,27141.0
2019-05-07 14:05:00,174.29,174.71,174.29,174.55,11606.0,174.29,174.71,174.29,174.55,11606.0
2019-05-07 14:10:00,174.57,174.66,174.3,174.56,14505.0,174.57,174.66,174.3,174.56,14505.0
2019-05-07 14:15:00,174.56,174.64,174.13,174.17,21614.0,174.56,174.64,174.13,174.17,21614.0
2019-05-07 14:20:00,174.16,174.38,174.14,174.25,16898.0,174.16,174.38,174.14,174.25,16898.0
2019-05-07 14:25:00,174.24,174.3,173.79,173.79,7580.0,174.24,174.3,173.79,173.79,7580.0
2019-05-07 14:30:00,173.74,173.85,173.21,173.31,22177.0,173.74,173.85,173.21,173.31,22177.0
2019-05-07 14:35:00,173.37,173.42,172.86,173.02,29756.0,173.37,173.42,172.86,173.02,29756.0
2019-05-07 14:40:00,172.97,173.34,172.93,172.95,20067.0,172.97,173.34,172.93,172.95,20067.0
2019-05-07 14:45:00,172.96,172.97,172.2,172.38,29335.0,172.96,172.97,172.2,172.38,29335.0
2019-05-07 14:50:00,172.17,172.91,172.1,172.86,23221.0,172.17,172.91,172.1,172.86,23221.0
2019-05-07 14:55:00,172.85,173.18,172.82,173.07,23232.0,172.85,173.18,172.82,173.07,23232.0
2019-05-07 15:00:00,173.1,173.41,173.1,173.24,18907.0,173.1,173.41,173.1,173.24,18907.0
2019-05-07 15:05:00,173.25,173.32,172.9,173.15,24159.0,173.25,173.32,172.9,173.15,24159.0
2019-05-07 15:10:00,173.18,173.55,173.11,173.55,11103.0,173.18,173.55,173.11,173.55,11103.0
2019-05-07 15:15:00,173.49,173.88,173.41,173.62,15355.0,173.49,173.88,173.41,173.62,15355.0
2019-05-07 15:20:00,173.65,173.8,173.5,173.5,14615.0,173.65,173.8,173.5,173.5,14615.0
2019-05-07 15:25:00,173.45,173.55,173.33,173.36,9359.0,173.45,173.55,173.33,173.36,9359.0
2019-05-07 15:30:00,173.4,173.42,172.71,172.88,35129.0,173.4,173.42,172.71,172.88,35129.0
2019-05-07 15:35:00,172.87,172.87,172.41,172.67,19866.0,172.87,172.87,172.41,172.67,19866.0
2019-05-07 15:40:00,172.75,173.77,172.73,173.72,42276.0,172.75,173.77,172.73,173.72,42276.0
2019-05-07 15:45:00,173.78,173.84,173.23,173.64,30659.0,173.78,173.84,173.23,173.64,30659.0
2019-05-07 15:50:00,173.65,174.08,173.57,174.0,28547.0,173.65,174.08,173.57,174.0,28547.0
2019-05-07 15:55:00,173.91,174.15,173.82,174.1,65348.0,173.91,174.15,173.82,174.1,65348.0
2019-05-08 09:30:00,173.86,173.86,172.79,173.48,17043.0,173.86,173.86,172.79,173.48,17043.0
2019-05-08 09:35:00,173.49,173.81,173.3,173.7,12295.0,173.49,173.81,173.3,173.7,12295.0
2019-05-08 09:40:00,173.66,174.5,173.47,174.19,11615.0,173.66,174.5,173.47,174.19,11615.0
2019-05-08 09:45:00,174.14,174.87,174.0,174.66,18065.0,174.14,174.87,174.0,174.66,18065.0
2019-05-08 09:50:00,174.57,175.25,174.32,174.32,22936.0,174.57,175.25,174.32,174.32,22936.0
2019-05-08 09:55:00,174.34,174.58,174.0,174.58,10373.0,174.34,174.58,174.0,174.58,10373.0
2019-05-08 10:00:00,174.55,174.9,174.22,174.22,5137.0,174.55,174.9,174.22,174.22,5137.0
2019-05-08 10:05:00,174.2,174.76,174.2,174.38,4650.0,174.2,174.76,174.2,174.38,4650.0
2019-05-08 10:10:00,174.35,174.74,174.28,174.67,9877.0,174.35,174.74,174.28,174.67,9877.0
2019-05-08 10:15:00,174.58,174.81,174.46,174.81,5898.0,174.58,174.81,174.46,174.81,5898.0
2019-05-08 10:20:00,174.9,174.9,174.45,174.7,3680.0,174.9,174.9,174.45,174.7,3680.0
2019-05-08 10:25:00,174.54,174.64,173.94,174.23,6647.0,174.54,174.64,173.94,174.23,6647.0
2019-05-08 10:30:00,174.25,174.29,173.85,173.85,9224.0,174.25,174.29,173.85,173.85,9224.0
2019-05-08 10:35:00,173.92,173.92,173.65,173.85,5715.0,173.92,173.92,173.65,173.85,5715.0
2019-05-08 10:40:00,173.8,174.63,173.8,174.63,14898.0,173.8,174.63,173.8,174.63,14898.0
2019-05-08 10:45:00,174.75,174.9,174.34,174.34,5372.0,174.75,174.9,174.34,174.34,5372.0
2019-05-08 10:50:00,174.33,174.81,174.32,174.79,3523.0,174.33,174.81,174.32,174.79,3523.0
2019-05-08 10:55:00,174.74,175.2,174.5,175.2,10759.0,174.74,175.2,174.5,175.2,10759.0
2019-05-08 11:00:00,175.09,175.76,175.09,175.52,23200.0,175.09,175.76,175.09,175.52,23200.0
2019-05-08 11:05:00,175.43,175.8,175.38,175.51,8657.0,175.43,175.8,175.38,175.51,8657.0
2019-05-08 11:10:00,175.63,175.98,175.62,175.83,8354.0,175.63,175.98,175.62,175.83,8354.0
2019-05-08 11:15:00,175.78,175.89,175.51,175.59,3524.0,175.78,175.89,175.51,175.59,3524.0
2019-05-08 11:20:00,175.56,175.76,175.15,175.3,4681.0,175.56,175.76,175.15,175.3,4681.0
2019-05-08 11:25:00,175.49,175.54,175.34,175.34,2330.0,175.49,175.54,175.34,175.34,2330.0
2019-05-08 11:30:00,175.34,175.71,175.24,175.28,7907.0,175.34,175.71,175.24,175.28,7907.0
2019-05-08 11:35:00,175.36,175.41,174.61,174.62,3750.0,175.36,175.41,174.61,174.62,3750.0
2019-05-08 11:40:00,174.57,174.8,174.54,174.72,1628.0,174.57,174.8,174.54,174.72,1628.0
2019-05-08 11:45:00,174.64,175.39,174.63,175.39,4247.0,174.64,175.39,174.63,175.39,4247.0
2019-05-08 11:50:00,175.41,175.5,175.16,175.23,8806.0,175.41,175.5,175.16,175.23,8806.0
2019-05-08 11:55:00,175.33,175.58,175.25,175.33,1831.0,175.33,175.58,175.25,175.33,1831.0
2019-05-08 12:00:00,175.24,175.32,174.93,174.96,1600.0,175.24,175.32,174.93,174.96,1600.0
2019-05-08 12:05:00,175.02,175.17,174.82,174.91,3226.0,175.02,175.17,174.82,174.91,3226.0
2019-05-08 12:10:00,174.87,174.96,174.77,174.81,2275.0,174.87,174.96,174.77,174.81,2275.0
2019-05-08 12:15:00,174.7,174.91,174.7,174.71,2250.0,174.7,174.91,174.7,174.71,2250.0
2019-05-08 12:20:00,174.71,175.06,174.71,175.06,3499.0,174.71,175.06,174.71,175.06,3499.0
2019-05-08 12:25:00,175.04,175.23,174.92,175.06,5474.0,175.04,175.23,174.92,175.06,5474.0
2019-05-08 12:30:00,175.18,175.37,175.18,175.26,1790.0,175.18,175.37,175.18,175.26,1790.0
2019-05-08 12:35:00,175.32,175.41,175.17,175.41,3015.0,175.32,175.41,175.17,175.41,3015.0
2019-05-08 12:40:00,175.42,175.64,175.37,175.49,5734.0,175.42,175.64,175.37,175.49,5734.0
2019-05-08 12:45:00,175.55,175.7,175.39,175.39,4296.0,175.55,175.7,175.39,175.39,4296.0
2019-05-08 12:50:00,175.46,175.55,175.42,175.48,1619.0,175.46,175.55,175.42,175.48,1619.0
2019-05-08 12:55:00,175.5,175.68,175.34,175.67,6691.0,175.5,175.68,175.34,175.67,6691.0
2019-05-08 13:00:00,175.62,175.78,175.49,175.78,4100.0,175.62,175.78,175.49,175.78,4100.0
2019-05-08 13:05:00,175.77,175.8,175.49,175.7,9620.0,175.77,175.8,175.49,175.7,9620.0
2019-05-08 13:10:00,175.64,175.67,175.42,175.47,4897.0,175.64,175.67,175.42,175.47,4897.0
2019-05-08 13:15:00,175.5,175.8,175.46,175.8,8622.0,175.5,175.8,175.46,175.8,8622.0
2019-05-08 13:20:00,175.81,175.95,175.79,175.84,3919.0,175.81,175.95,175.79,175.84,3919.0
2019-05-08 13:25:00,175.81,175.86,175.79,175.84,900.0,175.81,175.86,175.79,175.84,900.0
2019-05-08 13:30:00,175.85,175.97,175.8,175.89,3405.0,175.85,175.97,175.8,175.89,3405.0
2019-05-08 13:35:00,175.88,175.93,175.74,175.86,2670.0,175.88,175.93,175.74,175.86,2670.0
2019-05-08 13:40:00,175.89,176.0,175.77,175.98,2869.0,175.89,176.0,175.77,175.98,2869.0
2019-05-08 13:45:00,175.97,176.12,175.89,176.0,5075.0,175.97,176.12,175.89,176.0,5075.0
2019-05-08 13:50:00,175.94,176.05,175.9,175.98,2568.0,175.94,176.05,175.9,175.98,2568.0
2019-05-08 13:55:00,175.97,176.0,175.83,175.93,2531.0,175.97,176.0,175.83,175.93,2531.0
2019-05-08 14:00:00,175.98,175.98,175.75,175.75,2700.0,175.98,175.98,175.75,175.75,2700.0
2019-05-08 14:05:00,175.78,175.85,175.71,175.84,3913.0,175.78,175.85,175.71,175.84,3913.0
2019-05-08 14:10:00,175.78,175.79,175.55,175.58,1700.0,175.78,175.79,175.55,175.58,1700.0
2019-05-08 14:15:00,175.58,175.83,175.58,175.79,6307.0,175.58,175.83,175.58,175.79,6307.0
2019-05-08 14:20:00,175.79,176.07,175.73,176.07,5585.0,175.79,176.07,175.73,176.07,5585.0
2019-05-08 14:25:00,176.05,176.24,176.05,176.16,6254.0,176.05,176.24,176.05,176.16,6254.0
2019-05-08 14:30:00,176.2,176.47,176.11,176.44,11230.0,176.2,176.47,176.11,176.44,11230.0
2019-05-08 14:35:00,176.42,176.73,176.39,176.49,10932.0,176.42,176.73,176.39,176.49,10932.0
2019-05-08 14:40:00,176.54,176.74,176.44,176.74,4447.0,176.54,176.74,176.44,176.74,4447.0
2019-05-08 14:45:00,176.67,177.0,176.59,176.81,11013.0,176.67,177.0,176.59,176.81,11013.0
2019-05-08 14:50:00,176.82,176.82,176.54,176.59,7076.0,176.82,176.82,176.54,176.59,7076.0
2019-05-08 14:55:00,176.64,176.89,176.54,176.89,5004.0,176.64,176.89,176.54,176.89,5004.0
2019-05-08 15:00:00,176.89,177.0,176.74,176.8,6050.0,176.89,177.0,176.74,176.8,6050.0
2019-05-08 15:05:00,176.8,176.83,176.3,176.3,13507.0,176.8,176.83,176.3,176.3,13507.0
2019-05-08 15:10:00,176.35,176.38,176.16,176.29,7070.0,176.35,176.38,176.16,176.29,7070.0
2019-05-08 15:15:00,176.29,176.29,175.99,176.23,11161.0,176.29,176.29,175.99,176.23,11161.0
2019-05-08 15:20:00,176.25,176.4,176.2,176.22,9208.0,176.25,176.4,176.2,176.22,9208.0
2019-05-08 15:25:00,176.25,176.33,176.19,176.25,3900.0,176.25,176.33,176.19,176.25,3900.0
2019-05-08 15:30:00,176.28,176.39,176.16,176.19,12442.0,176.28,176.39,176.16,176.19,12442.0
2019-05-08 15:35:00,176.2,176.28,176.12,176.12,5603.0,176.2,176.28,176.12,176.12,5603.0
2019-05-08 15:40:00,176.1,176.1,175.74,175.74,13148.0,176.1,176.1,175.74,175.74,13148.0
2019-05-08 15:45:00,175.74,175.74,175.45,175.65,13097.0,175.74,175.74,175.45,175.65,13097.0
2019-05-08 15:50:00,175.56,175.56,175.24,175.27,14973.0,175.56,175.56,175.24,175.27,14973.0
2019-05-08 15:55:00,175.23,175.39,175.07,175.09,40229.0,175.23,175.39,175.07,175.09,40229.0
2019-05-09 09:30:00,173.55,174.17,173.4,173.78,31408.0,173.55,174.17,173.4,173.78,31408.0
2019-05-09 09:35:00,173.85,174.03,173.43,173.91,8138.0,173.85,174.03,173.43,173.91,8138.0
2019-05-09 09:40:00,173.82,174.08,173.2,173.36,10110.0,173.82,174.08,173.2,173.36,10110.0
2019-05-09 09:45:00,173.38,173.64,173.25,173.4,8015.0,173.38,173.64,173.25,173.4,8015.0
2019-05-09 09:50:00,173.47,174.0,173.43,173.7,7750.0,173.47,174.0,173.43,173.7,7750.0
2019-05-09 09:55:00,173.53,174.2,173.46,174.09,3536.0,173.53,174.2,173.46,174.09,3536.0
2019-05-09 10:00:00,174.03,174.03,173.5,173.5,4997.0,174.03,174.03,173.5,173.5,4997.0
2019-05-09 10:05:00,173.59,173.93,173.3,173.41,8748.0,173.59,173.93,173.3,173.41,8748.0
2019-05-09 10:10:00,173.31,173.59,173.01,173.34,8483.0,173.31,173.59,173.01,173.34,8483.0
2019-05-09 10:15:00,173.46,173.75,173.44,173.58,6396.0,173.46,173.75,173.44,173.58,6396.0
2019-05-09 10:20:00,173.5,173.7,172.76,172.76,27251.0,173.5,173.7,172.76,172.76,27251.0
2019-05-09 10:25:00,172.72,172.72,172.13,172.36,17386.0,172.72,172.72,172.13,172.36,17386.0
2019-05-09 10:30:00,172.23,172.54,172.12,172.2,11415.0,172.23,172.54,172.12,172.2,11415.0
2019-05-09 10:35:00,172.14,172.41,171.61,171.7,31289.0,172.14,172.41,171.61,171.7,31289.0
2019-05-09 10:40:00,171.65,172.34,171.5,172.12,30154.0,171.65,172.34,171.5,172.12,30154.0
2019-05-09 10:45:00,172.14,172.19,171.9,172.19,24794.0,172.14,172.19,171.9,172.19,24794.0
2019-05-09 10:50:00,172.17,172.34,172.1,172.18,12858.0,172.17,172.34,172.1,172.18,12858.0
2019-05-09 10:55:00,172.25,172.26,171.63,171.63,7549.0,172.25,172.26,171.63,171.63,7549.0
2019-05-09 11:00:00,171.55,171.72,171.34,171.38,6987.0,171.55,171.72,171.34,171.38,6987.0
2019-05-09 11:05:00,171.34,171.65,171.28,171.5,4321.0,171.34,171.65,171.28,171.5,4321.0
2019-05-09 11:10:00,171.69,172.17,171.56,172.17,5411.0,171.69,172.17,171.56,172.17,5411.0
2019-05-09 11:15:00,172.15,172.37,171.94,171.94,11213.0,172.15,172.37,171.94,171.94,11213.0
2019-05-09 11:20:00,172.03,172.09,171.5,171.61,10451.0,172.03,172.09,171.5,171.61,10451.0
2019-05-09 11:25:00,171.68,171.96,171.42,171.62,9035.0,171.68,171.96,171.42,171.62,9035.0
2019-05-09 11:30:00,171.66,172.03,171.6,171.79,20090.0,171.66,172.03,171.6,171.79,20090.0
2019-05-09 11:35:00,171.84,172.28,171.83,172.06,9339.0,171.84,172.28,171.83,172.06,9339.0
2019-05-09 11:40:00,171.99,172.12,171.75,172.12,7956.0,171.99,172.12,171.75,172.12,7956.0
2019-05-09 11:45:00,172.11,172.3,172.01,172.26,8060.0,172.11,172.3,172.01,172.26,8060.0
2019-05-09 11:50:00,172.42,172.65,172.22,172.56,11481.0,172.42,172.65,172.22,172.56,11481.0
2019-05-09 11:55:00,172.69,173.3,172.54,173.3,12949.0,172.69,173.3,172.54,173.3,12949.0
2019-05-09 12:00:00,173.18,173.19,172.92,172.99,5720.0,173.18,173.19,172.92,172.99,5720.0
2019-05-09 12:05:00,173.04,173.04,172.81,172.98,4151.0,173.04,173.04,172.81,172.98,4151.0
2019-05-09 12:10:00,172.99,173.52,172.97,173.42,6656.0,172.99,173.52,172.97,173.42,6656.0
2019-05-09 12:15:00,173.34,173.34,172.91,173.06,5088.0,173.34,173.34,172.91,173.06,5088.0
2019-05-09 12:20:00,173.11,173.33,173.1,173.17,2507.0,173.11,173.33,173.1,173.17,2507.0
2019-05-09 12:25:00,173.1,173.57,173.09,173.45,11759.0,173.1,173.57,173.09,173.45,11759.0
2019-05-09 12:30:00,173.48,173.88,173.45,173.79,12331.0,173.48,173.88,173.45,173.79,12331.0
2019-05-09 12:35:00,173.85,174.55,173.85,174.55,9596.0,173.85,174.55,173.85,174.55,9596.0
2019-05-09 12:40:00,174.49,174.89,174.25,174.27,12517.0,174.49,174.89,174.25,174.27,12517.0
2019-05-09 12:45:00,174.32,174.34,173.99,174.12,6258.0,174.32,174.34,173.99,174.12,6258.0
2019-05-09 12:50:00,174.08,174.4,174.02,174.2,9461.0,174.08,174.4,174.02,174.2,9461.0
2019-05-09 12:55:00,174.25,174.45,173.93,173.93,10121.0,174.25,174.45,173.93,173.93,10121.0
2019-05-09 13:00:00,174.09,174.47,174.01,174.27,6981.0,174.09,174.47,174.01,174.27,6981.0
2019-05-09 13:05:00,174.18,174.2,173.82,173.96,15519.0,174.18,174.2,173.82,173.96,15519.0
2019-05-09 13:10:00,173.98,174.19,173.87,174.07,17978.0,173.98,174.19,173.87,174.07,17978.0
2019-05-09 13:15:00,174.06,174.08,173.33,173.52,6457.0,174.06,174.08,173.33,173.52,6457.0
2019-05-09 13:20:00,173.54,173.57,173.04,173.35,8043.0,173.54,173.57,173.04,173.35,8043.0
2019-05-09 13:25:00,173.41,173.67,173.4,173.43,3816.0,173.41,173.67,173.4,173.43,3816.0
2019-05-09 13:30:00,173.34,173.82,173.34,173.72,9057.0,173.34,173.82,173.34,173.72,9057.0
2019-05-09 13:35:00,173.7,173.98,173.52,173.98,5701.0,173.7,173.98,173.52,173.98,5701.0
2019-05-09 13:40:00,174.0,174.24,173.91,174.05,10090.0,174.0,174.24,173.91,174.05,10090.0
2019-05-09 13:45:00,173.99,174.69,173.99,174.68,3894.0,173.99,174.69,173.99,174.68,3894.0
2019-05-09 13:50:00,174.66,174.66,174.07,174.3,13090.0,174.66,174.66,174.07,174.3,13090.0
2019-05-09 13:55:00,174.27,174.32,173.98,173.99,13259.0,174.27,174.32,173.98,173.99,13259.0
2019-05-09 14:00:00,174.06,174.39,173.84,173.84,4720.0,174.06,174.39,173.84,173.84,4720.0
2019-05-09 14:05:00,173.92,174.11,173.82,173.99,3438.0,173.92,174.11,173.82,173.99,3438.0
2019-05-09 14:10:00,174.02,174.02,173.67,174.01,3189.0,174.02,174.02,173.67,174.01,3189.0
2019-05-09 14:15:00,173.99,174.28,173.9,174.26,6184.0,173.99,174.28,173.9,174.26,6184.0
2019-05-09 14:20:00,174.34,174.55,174.19,174.3,4712.0,174.34,174.55,174.19,174.3,4712.0
2019-05-09 14:25:00,174.11,174.12,173.75,173.99,6649.0,174.11,174.12,173.75,173.99,6649.0
2019-05-09 14:30:00,174.04,174.2,173.97,174.0,3457.0,174.04,174.2,173.97,174.0,3457.0
2019-05-09 14:35:00,174.14,174.22,174.02,174.03,1700.0,174.14,174.22,174.02,174.03,1700.0
2019-05-09 14:40:00,173.9,174.12,173.88,173.96,3600.0,173.9,174.12,173.88,173.96,3600.0
2019-05-09 14:45:00,173.95,173.96,173.61,173.61,4386.0,173.95,173.96,173.61,173.61,4386.0
2019-05-09 14:50:00,173.7,173.9,173.58,173.74,7759.0,173.7,173.9,173.58,173.74,7759.0
2019-05-09 14:55:00,173.71,173.79,173.26,173.29,3300.0,173.71,173.79,173.26,173.29,3300.0
2019-05-09 15:00:00,173.29,173.32,172.83,173.17,6334.0,173.29,173.32,172.83,173.17,6334.0
2019-05-09 15:05:00,173.17,173.17,172.87,172.87,5715.0,173.17,173.17,172.87,172.87,5715.0
2019-05-09 15:10:00,172.96,173.2,172.92,173.15,6824.0,172.96,173.2,172.92,173.15,6824.0
2019-05-09 15:15:00,173.16,173.3,173.09,173.22,12106.0,173.16,173.3,173.09,173.22,12106.0
2019-05-09 15:20:00,173.3,173.37,173.19,173.28,13620.0,173.3,173.37,173.19,173.28,13620.0
2019-05-09 15:25:00,173.3,173.64,173.24,173.64,6300.0,173.3,173.64,173.24,173.64,6300.0
2019-05-09 15:30:00,173.64,173.98,173.61,173.89,9810.0,173.64,173.98,173.61,173.89,9810.0
2019-05-09 15:35:00,173.85,173.85,173.47,173.74,8583.0,173.85,173.85,173.47,173.74,8583.0
2019-05-09 15:40:00,173.69,173.9,173.64,173.72,13438.0,173.69,173.9,173.64,173.72,13438.0
2019-05-09 15:45:00,173.72,173.95,173.38,173.38,20399.0,173.72,173.95,173.38,173.38,20399.0
2019-05-09 15:50:00,173.41,173.82,173.32,173.77,20110.0,173.41,173.82,173.32,173.77,20110.0
2019-05-09 15:55:00,173.73,173.86,173.55,173.71,27465.0,173.73,173.86,173.55,173.71,27465.0
2019-05-10 09:30:00,173.51,174.16,173.01,173.56,20207.0,173.51,174.16,173.01,173.56,20207.0
2019-05-10 09:35:00,173.58,174.39,173.57,174.08,5297.0,173.58,174.39,173.57,174.08,5297.0
2019-05-10 09:40:00,173.82,174.87,173.61,174.87,21012.0,173.82,174.87,173.61,174.87,21012.0
2019-05-10 09:45:00,174.87,175.11,174.53,174.63,12154.0,174.87,175.11,174.53,174.63,12154.0
2019-05-10 09:50:00,174.61,174.61,173.29,173.39,10686.0,174.61,174.61,173.29,173.39,10686.0
2019-05-10 09:55:00,173.39,173.79,173.21,173.24,7733.0,173.39,173.79,173.21,173.24,7733.0
2019-05-10 10:00:00,173.36,173.36,172.95,173.29,11020.0,173.36,173.36,172.95,173.29,11020.0
2019-05-10 10:05:00,173.22,173.22,172.58,172.86,9246.0,173.22,173.22,172.58,172.86,9246.0
2019-05-10 10:10:00,172.93,173.02,172.11,172.11,14634.0,172.93,173.02,172.11,172.11,14634.0
2019-05-10 10:15:00,172.06,172.3,171.65,171.94,18927.0,172.06,172.3,171.65,171.94,18927.0
2019-05-10 10:20:00,171.97,172.04,171.39,171.46,20751.0,171.97,172.04,171.39,171.46,20751.0
2019-05-10 10:25:00,171.46,171.78,171.43,171.58,14650.0,171.46,171.78,171.43,171.58,14650.0
2019-05-10 10:30:00,171.49,171.79,171.03,171.07,11422.0,171.49,171.79,171.03,171.07,11422.0
2019-05-10 10:35:00,171.02,171.57,171.02,171.17,6140.0,171.02,171.57,171.02,171.17,6140.0
2019-05-10 10:40:00,171.22,171.22,170.35,170.83,21732.0,171.22,171.22,170.35,170.83,21732.0
2019-05-10 10:45:00,170.77,171.25,170.67,170.9,19774.0,170.77,171.25,170.67,170.9,19774.0
2019-05-10 10:50:00,171.01,171.13,170.41,170.65,11059.0,171.01,171.13,170.41,170.65,11059.0
2019-05-10 10:55:00,170.67,170.85,170.38,170.64,8571.0,170.67,170.85,170.38,170.64,8571.0
2019-05-10 11:00:00,170.5,170.7,170.01,170.36,12293.0,170.5,170.7,170.01,170.36,12293.0
2019-05-10 11:05:00,170.15,171.1,170.14,171.09,11410.0,170.15,171.1,170.14,171.09,11410.0
2019-05-10 11:10:00,171.16,171.39,170.76,170.77,7162.0,171.16,171.39,170.76,170.77,7162.0
2019-05-10 11:15:00,170.87,171.12,170.8,171.0,9917.0,170.87,171.12,170.8,171.0,9917.0
2019-05-10 11:20:00,171.06,171.36,171.04,171.16,7893.0,171.06,171.36,171.04,171.16,7893.0
2019-05-10 11:25:00,171.11,171.3,170.53,170.53,7550.0,171.11,171.3,170.53,170.53,7550.0
2019-05-10 11:30:00,170.53,170.92,170.35,170.82,13209.0,170.53,170.92,170.35,170.82,13209.0
2019-05-10 11:35:00,170.86,171.8,170.5,171.69,12551.0,170.86,171.8,170.5,171.69,12551.0
2019-05-10 11:40:00,171.53,171.67,171.11,171.28,4047.0,171.53,171.67,171.11,171.28,4047.0
2019-05-10 11:45:00,171.28,171.32,170.95,171.05,3055.0,171.28,171.32,170.95,171.05,3055.0
2019-05-10 11:50:00,171.0,171.58,170.99,171.58,4207.0,171.0,171.58,170.99,171.58,4207.0
2019-05-10 11:55:00,171.63,171.87,171.4,171.67,4463.0,171.63,171.87,171.4,171.67,4463.0
2019-05-10 12:00:00,171.83,172.21,171.63,171.9,3718.0,171.83,172.21,171.63,171.9,3718.0
2019-05-10 12:05:00,172.04,172.14,171.79,172.02,2880.0,172.04,172.14,171.79,172.02,2880.0
2019-05-10 12:10:00,172.05,172.33,172.0,172.32,4844.0,172.05,172.33,172.0,172.32,4844.0
2019-05-10 12:15:00,172.36,172.7,172.35,172.64,6500.0,172.36,172.7,172.35,172.64,6500.0
2019-05-10 12:20:00,172.72,172.72,172.32,172.49,4850.0,172.72,172.72,172.32,172.49,4850.0
2019-05-10 12:25:00,172.5,172.81,172.36,172.66,5951.0,172.5,172.81,172.36,172.66,5951.0
2019-05-10 12:30:00,172.66,173.17,172.66,172.93,7126.0,172.66,173.17,172.66,172.93,7126.0
2019-05-10 12:35:00,173.07,173.13,172.78,173.0,3401.0,173.07,173.13,172.78,173.0,3401.0
2019-05-10 12:40:00,173.07,173.1,172.81,173.08,3843.0,173.07,173.1,172.81,173.08,3843.0
2019-05-10 12:45:00,172.89,172.99,172.49,172.56,3745.0,172.89,172.99,172.49,172.56,3745.0
2019-05-10 12:50:00,172.68,173.2,172.67,173.2,4019.0,172.68,173.2,172.67,173.2,4019.0
2019-05-10 12:55:00,173.14,173.31,172.93,173.27,4755.0,173.14,173.31,172.93,173.27,4755.0
2019-05-10 13:00:00,173.22,173.49,173.11,173.44,5700.0,173.22,173.49,173.11,173.44,5700.0
2019-05-10 13:05:00,173.25,173.31,172.96,173.16,3481.0,173.25,173.31,172.96,173.16,3481.0
2019-05-10 13:10:00,173.03,173.19,172.91,173.15,3547.0,173.03,173.19,172.91,173.15,3547.0
2019-05-10 13:15:00,172.98,173.18,172.72,173.18,5025.0,172.98,173.18,172.72,173.18,5025.0
2019-05-10 13:20:00,173.2,173.65,172.91,173.15,8059.0,173.2,173.65,172.91,173.15,8059.0
2019-05-10 13:25:00,173.27,173.27,172.88,172.97,1000.0,173.27,173.27,172.88,172.97,1000.0
2019-05-10 13:30:00,172.97,173.2,172.87,173.2,4256.0,172.97,173.2,172.87,173.2,4256.0
2019-05-10 13:35:00,173.32,173.51,173.18,173.19,3948.0,173.32,173.51,173.18,173.19,3948.0
2019-05-10 13:40:00,173.18,173.41,173.09,173.21,1800.0,173.18,173.41,173.09,173.21,1800.0
2019-05-10 13:45:00,173.23,173.53,173.2,173.27,5520.0,173.23,173.53,173.2,173.27,5520.0
2019-05-10 13:50:00,173.35,173.57,173.0,173.06,7295.0,173.35,173.57,173.0,173.06,7295.0
2019-05-10 13:55:00,173.19,173.29,172.88,173.15,7856.0,173.19,173.29,172.88,173.15,7856.0
2019-05-10 14:00:00,173.16,173.48,172.91,173.36,5325.0,173.16,173.48,172.91,173.36,5325.0
2019-05-10 14:05:00,173.37,173.47,173.25,173.43,2500.0,173.37,173.47,173.25,173.43,2500.0
2019-05-10 14:10:00,173.43,173.44,173.24,173.35,1658.0,173.43,173.44,173.24,173.35,1658.0
2019-05-10 14:15:00,173.4,173.5,172.8,172.95,7800.0,173.4,173.5,172.8,172.95,7800.0
2019-05-10 14:20:00,173.13,173.3,172.77,173.05,5428.0,173.13,173.3,172.77,173.05,5428.0
2019-05-10 14:25:00,172.9,173.23,172.9,173.15,3184.0,172.9,173.23,172.9,173.15,3184.0
2019-05-10 14:30:00,173.29,173.44,173.07,173.07,10550.0,173.29,173.44,173.07,173.07,10550.0
2019-05-10 14:35:00,173.13,173.39,173.05,173.39,2005.0,173.13,173.39,173.05,173.39,2005.0
2019-05-10 14:40:00,173.43,173.45,173.03,173.03,7717.0,173.43,173.45,173.03,173.03,7717.0
2019-05-10 14:45:00,172.94,173.2,172.92,173.07,3464.0,172.94,173.2,172.92,173.07,3464.0
2019-05-10 14:50:00,173.33,173.69,173.22,173.53,9014.0,173.33,173.69,173.22,173.53,9014.0
2019-05-10 14:55:00,173.58,173.65,173.43,173.59,5714.0,173.58,173.65,173.43,173.59,5714.0
2019-05-10 15:00:00,173.59,173.88,173.57,173.75,11387.0,173.59,173.88,173.57,173.75,11387.0
2019-05-10 15:05:00,173.8,173.9,173.59,173.63,5717.0,173.8,173.9,173.59,173.63,5717.0
2019-05-10 15:10:00,173.61,173.77,173.54,173.72,4662.0,173.61,173.77,173.54,173.72,4662.0
2019-05-10 15:15:00,173.7,174.17,173.66,174.07,8031.0,173.7,174.17,173.66,174.07,8031.0
2019-05-10 15:20:00,174.15,174.27,173.94,173.98,6377.0,174.15,174.27,173.94,173.98,6377.0
2019-05-10 15:25:00,174.0,174.43,173.95,174.31,14784.0,174.0,174.43,173.95,174.31,14784.0
2019-05-10 15:30:00,174.26,174.26,173.42,173.51,16852.0,174.26,174.26,173.42,173.51,16852.0
2019-05-10 15:35:00,173.5,173.67,173.32,173.41,12206.0,173.5,173.67,173.32,173.41,12206.0
2019-05-10 15:40:00,173.34,173.41,173.11,173.38,8451.0,173.34,173.41,173.11,173.38,8451.0
2019-05-10 15:45:00,173.31,173.71,173.12,173.12,17874.0,173.31,173.71,173.12,173.12,17874.0
2019-05-10 15:50:00,173.23,173.53,173.22,173.36,27246.0,173.23,173.53,173.22,173.36,27246.0
2019-05-10 15:55:00,173.37,173.77,173.3,173.68,31107.0,173.37,173.77,173.3,173.68,31107.0
2019-05-13 09:30:00,170.0,170.32,169.7,170.2,33728.0,170.0,170.32,169.7,170.2,33728.0
2019-05-13 09:35:00,170.04,170.66,169.03,170.65,18276.0,170.04,170.66,169.03,170.65,18276.0
2019-05-13 09:40:00,170.75,171.13,170.33,170.33,11729.0,170.75,171.13,170.33,170.33,11729.0
2019-05-13 09:45:00,170.56,170.6,169.38,169.41,14453.0,170.56,170.6,169.38,169.41,14453.0
2019-05-13 09:50:00,169.33,169.39,168.39,168.83,29756.0,169.33,169.39,168.39,168.83,29756.0
2019-05-13 09:55:00,168.82,169.43,168.69,168.99,35276.0,168.82,169.43,168.69,168.99,35276.0
2019-05-13 10:00:00,168.99,169.27,167.75,168.05,32983.0,168.99,169.27,167.75,168.05,32983.0
2019-05-13 10:05:00,167.93,168.08,167.3,167.31,37235.0,167.93,168.08,167.3,167.31,37235.0
2019-05-13 10:10:00,167.4,168.45,167.4,167.99,21307.0,167.4,168.45,167.4,167.99,21307.0
2019-05-13 10:15:00,168.19,168.6,167.89,168.41,13212.0,168.19,168.6,167.89,168.41,13212.0
2019-05-13 10:20:00,168.35,168.39,167.64,167.64,14657.0,168.35,168.39,167.64,167.64,14657.0
2019-05-13 10:25:00,167.86,167.88,167.3,167.86,16176.0,167.86,167.88,167.3,167.86,16176.0
2019-05-13 10:30:00,167.82,167.95,167.38,167.95,7732.0,167.82,167.95,167.38,167.95,7732.0
2019-05-13 10:35:00,167.95,168.41,167.44,167.47,13789.0,167.95,168.41,167.44,167.47,13789.0
2019-05-13 10:40:00,167.6,167.82,167.3,167.82,14008.0,167.6,167.82,167.3,167.82,14008.0
2019-05-13 10:45:00,167.74,167.96,167.3,167.51,24965.0,167.74,167.96,167.3,167.51,24965.0
2019-05-13 10:50:00,167.43,167.82,167.3,167.71,11208.0,167.43,167.82,167.3,167.71,11208.0
2019-05-13 10:55:00,167.59,167.82,167.43,167.69,6019.0,167.59,167.82,167.43,167.69,6019.0
2019-05-13 11:00:00,167.74,167.98,167.58,167.59,8200.0,167.74,167.98,167.58,167.59,8200.0
2019-05-13 11:05:00,167.67,167.73,167.26,167.37,11773.0,167.67,167.73,167.26,167.37,11773.0
2019-05-13 11:10:00,167.34,167.93,167.27,167.82,6936.0,167.34,167.93,167.27,167.82,6936.0
2019-05-13 11:15:00,167.88,167.88,167.37,167.52,9110.0,167.88,167.88,167.37,167.52,9110.0
2019-05-13 11:20:00,167.55,168.16,167.41,168.0,9309.0,167.55,168.16,167.41,168.0,9309.0
2019-05-13 11:25:00,168.1,168.1,167.45,167.45,5113.0,168.1,168.1,167.45,167.45,5113.0
2019-05-13 11:30:00,167.5,167.81,167.37,167.81,4909.0,167.5,167.81,167.37,167.81,4909.0
2019-05-13 11:35:00,167.68,167.68,167.25,167.35,9278.0,167.68,167.68,167.25,167.35,9278.0
2019-05-13 11:40:00,167.43,167.43,167.12,167.3,6546.0,167.43,167.43,167.12,167.3,6546.0
2019-05-13 11:45:00,167.24,167.34,166.55,166.73,28438.0,167.24,167.34,166.55,166.73,28438.0
2019-05-13 11:50:00,166.84,166.84,166.22,166.63,13489.0,166.84,166.84,166.22,166.63,13489.0
2019-05-13 11:55:00,166.63,167.44,166.44,167.38,6877.0,166.63,167.44,166.44,167.38,6877.0
2019-05-13 12:00:00,167.4,167.4,166.52,166.52,4659.0,167.4,167.4,166.52,166.52,4659.0
2019-05-13 12:05:00,166.67,166.86,166.22,166.4,15124.0,166.67,166.86,166.22,166.4,15124.0
2019-05-13 12:10:00,166.64,166.92,166.5,166.64,7406.0,166.64,166.92,166.5,166.64,7406.0
2019-05-13 12:15:00,166.53,166.82,166.4,166.73,3240.0,166.53,166.82,166.4,166.73,3240.0
2019-05-13 12:20:00,166.89,166.97,166.75,166.79,4880.0,166.89,166.97,166.75,166.79,4880.0
2019-05-13 12:25:00,166.76,166.77,166.39,166.77,6000.0,166.76,166.77,166.39,166.77,6000.0
2019-05-13 12:30:00,166.84,166.84,166.46,166.65,5395.0,166.84,166.84,166.46,166.65,5395.0
2019-05-13 12:35:00,166.54,166.99,166.54,166.8,7665.0,166.54,166.99,166.54,166.8,7665.0
2019-05-13 12:40:00,166.78,166.88,166.56,166.74,7994.0,166.78,166.88,166.56,166.74,7994.0
2019-05-13 12:45:00,166.85,167.24,166.82,167.06,10614.0,166.85,167.24,166.82,167.06,10614.0
2019-05-13 12:50:00,167.17,167.18,166.79,166.93,8362.0,167.17,167.18,166.79,166.93,8362.0
2019-05-13 12:55:00,166.97,166.97,166.59,166.82,6125.0,166.97,166.97,166.59,166.82,6125.0
2019-05-13 13:00:00,166.74,166.75,166.4,166.41,5014.0,166.74,166.75,166.4,166.41,5014.0
2019-05-13 13:05:00,166.49,166.59,166.23,166.34,12045.0,166.49,166.59,166.23,166.34,12045.0
2019-05-13 13:10:00,166.38,166.87,166.33,166.79,12212.0,166.38,166.87,166.33,166.79,12212.0
2019-05-13 13:15:00,166.87,167.15,166.87,166.89,5136.0,166.87,167.15,166.87,166.89,5136.0
2019-05-13 13:20:00,166.92,167.05,166.82,166.91,9273.0,166.92,167.05,166.82,166.91,9273.0
2019-05-13 13:25:00,166.93,166.94,166.62,166.63,55828.0,166.93,166.94,166.62,166.63,55828.0
2019-05-13 13:30:00,166.54,166.92,166.48,166.87,3353.0,166.54,166.92,166.48,166.87,3353.0
2019-05-13 13:35:00,166.75,167.32,166.55,167.13,13080.0,166.75,167.32,166.55,167.13,13080.0
2019-05-13 13:40:00,167.11,167.49,167.05,167.4,15642.0,167.11,167.49,167.05,167.4,15642.0
2019-05-13 13:45:00,167.35,167.52,167.1,167.32,21071.0,167.35,167.52,167.1,167.32,21071.0
2019-05-13 13:50:00,167.33,167.38,166.95,167.12,14667.0,167.33,167.38,166.95,167.12,14667.0
2019-05-13 13:55:00,167.17,167.59,167.08,167.43,15318.0,167.17,167.59,167.08,167.43,15318.0
2019-05-13 14:00:00,167.42,167.74,167.19,167.2,18846.0,167.42,167.74,167.19,167.2,18846.0
2019-05-13 14:05:00,167.18,167.74,167.16,167.49,26777.0,167.18,167.74,167.16,167.49,26777.0
2019-05-13 14:10:00,167.54,167.59,167.06,167.06,11787.0,167.54,167.59,167.06,167.06,11787.0
2019-05-13 14:15:00,167.11,167.28,167.0,167.11,13571.0,167.11,167.28,167.0,167.11,13571.0
2019-05-13 14:20:00,167.14,167.73,167.14,167.73,7383.0,167.14,167.73,167.14,167.73,7383.0
2019-05-13 14:25:00,167.79,168.3,167.79,168.05,13423.0,167.79,168.3,167.79,168.05,13423.0
2019-05-13 14:30:00,168.17,168.25,167.58,167.71,12413.0,168.17,168.25,167.58,167.71,12413.0
2019-05-13 14:35:00,167.64,168.09,167.61,167.77,27727.0,167.64,168.09,167.61,167.77,27727.0
2019-05-13 14:40:00,167.62,167.84,167.17,167.39,22074.0,167.62,167.84,167.17,167.39,22074.0
2019-05-13 14:45:00,167.28,167.74,167.2,167.48,9591.0,167.28,167.74,167.2,167.48,9591.0
2019-05-13 14:50:00,167.49,167.81,167.48,167.74,10213.0,167.49,167.81,167.48,167.74,10213.0
2019-05-13 14:55:00,167.81,167.93,167.59,167.6,6183.0,167.81,167.93,167.59,167.6,6183.0
2019-05-13 15:00:00,167.63,168.0,167.52,167.61,16192.0,167.63,168.0,167.52,167.61,16192.0
2019-05-13 15:05:00,167.5,168.02,167.5,167.64,12151.0,167.5,168.02,167.5,167.64,12151.0
2019-05-13 15:10:00,167.58,167.85,167.47,167.52,27954.0,167.58,167.85,167.47,167.52,27954.0
2019-05-13 15:15:00,167.39,167.58,167.33,167.55,19723.0,167.39,167.58,167.33,167.55,19723.0
2019-05-13 15:20:00,167.52,167.59,167.4,167.51,21229.0,167.52,167.59,167.4,167.51,21229.0
2019-05-13 15:25:00,167.5,167.76,167.42,167.65,21278.0,167.5,167.76,167.42,167.65,21278.0
2019-05-13 15:30:00,167.64,167.64,167.39,167.48,39158.0,167.64,167.64,167.39,167.48,39158.0
2019-05-13 15:35:00,167.45,167.61,167.25,167.37,29135.0,167.45,167.61,167.25,167.37,29135.0
2019-05-13 15:40:00,167.42,167.64,167.28,167.47,22947.0,167.42,167.64,167.28,167.47,22947.0
2019-05-13 15:45:00,167.48,167.84,167.48,167.8,33570.0,167.48,167.84,167.48,167.8,33570.0
2019-05-13 15:50:00,167.83,167.84,167.45,167.54,29088.0,167.83,167.84,167.45,167.54,29088.0
2019-05-13 15:55:00,167.65,167.74,167.05,167.36,119181.0,167.65,167.74,167.05,167.36,119181.0
2019-05-14 09:30:00,168.54,169.99,168.25,169.43,44677.0,168.54,169.99,168.25,169.43,44677.0
2019-05-14 09:35:00,169.12,169.48,168.28,168.36,21570.0,169.12,169.48,168.28,168.36,21570.0
2019-05-14 09:40:00,168.47,169.12,168.05,168.81,13969.0,168.47,169.12,168.05,168.81,13969.0
2019-05-14 09:45:00,168.47,168.49,167.33,167.59,12660.0,168.47,168.49,167.33,167.59,12660.0
2019-05-14 09:50:00,167.41,168.03,167.34,167.75,12303.0,167.41,168.03,167.34,167.75,12303.0
2019-05-14 09:55:00,167.64,167.93,167.32,167.68,8984.0,167.64,167.93,167.32,167.68,8984.0
2019-05-14 10:00:00,167.62,168.0,167.5,167.63,25744.0,167.62,168.0,167.5,167.63,25744.0
2019-05-14 10:05:00,167.62,168.25,167.48,168.25,20349.0,167.62,168.25,167.48,168.25,20349.0
2019-05-14 10:10:00,168.24,168.38,167.57,167.63,14844.0,168.24,168.38,167.57,167.63,14844.0
2019-05-14 10:15:00,167.78,168.25,167.77,168.08,8237.0,167.78,168.25,167.77,168.08,8237.0
2019-05-14 10:20:00,168.07,168.63,167.85,168.15,11740.0,168.07,168.63,167.85,168.15,11740.0
2019-05-14 10:25:00,168.18,168.9,168.05,168.89,12280.0,168.18,168.9,168.05,168.89,12280.0
2019-05-14 10:30:00,168.95,169.26,168.8,168.8,13968.0,168.95,169.26,168.8,168.8,13968.0
2019-05-14 10:35:00,168.99,169.45,168.89,169.42,9442.0,168.99,169.45,168.89,169.42,9442.0
2019-05-14 10:40:00,169.38,169.8,169.26,169.27,22373.0,169.38,169.8,169.26,169.27,22373.0
2019-05-14 10:45:00,169.43,170.18,169.43,170.12,13434.0,169.43,170.18,169.43,170.12,13434.0
2019-05-14 10:50:00,170.12,170.37,169.7,169.7,11139.0,170.12,170.37,169.7,169.7,11139.0
2019-05-14 10:55:00,169.66,169.88,169.47,169.48,4763.0,169.66,169.88,169.47,169.48,4763.0
2019-05-14 11:00:00,169.4,169.51,168.91,169.06,10527.0,169.4,169.51,168.91,169.06,10527.0
2019-05-14 11:05:00,169.02,169.36,168.95,169.32,12575.0,169.02,169.36,168.95,169.32,12575.0
2019-05-14 11:10:00,169.3,169.59,169.29,169.4,5694.0,169.3,169.59,169.29,169.4,5694.0
2019-05-14 11:15:00,169.5,169.68,169.38,169.47,4765.0,169.5,169.68,169.38,169.47,4765.0
2019-05-14 11:20:00,169.42,169.95,169.41,169.94,4518.0,169.42,169.95,169.41,169.94,4518.0
2019-05-14 11:25:00,169.95,170.07,169.71,170.0,7291.0,169.95,170.07,169.71,170.0,7291.0
2019-05-14 11:30:00,169.96,170.21,169.95,170.11,2650.0,169.96,170.21,169.95,170.11,2650.0
2019-05-14 11:35:00,170.06,170.36,170.06,170.23,7430.0,170.06,170.36,170.06,170.23,7430.0
2019-05-14 11:40:00,170.2,170.45,170.08,170.36,4469.0,170.2,170.45,170.08,170.36,4469.0
2019-05-14 11:45:00,170.4,170.98,170.35,170.89,10811.0,170.4,170.98,170.35,170.89,10811.0
2019-05-14 11:50:00,170.9,171.3,170.9,171.07,14374.0,170.9,171.3,170.9,171.07,14374.0
2019-05-14 11:55:00,171.13,171.13,170.63,170.67,9529.0,171.13,171.13,170.63,170.67,9529.0
2019-05-14 12:00:00,170.74,171.0,170.62,171.0,3420.0,170.74,171.0,170.62,171.0,3420.0
2019-05-14 12:05:00,171.02,171.12,170.79,170.97,6534.0,171.02,171.12,170.79,170.97,6534.0
2019-05-14 12:10:00,170.88,171.2,170.78,170.82,12330.0,170.88,171.2,170.78,170.82,12330.0
2019-05-14 12:15:00,170.9,170.91,170.55,170.56,4709.0,170.9,170.91,170.55,170.56,4709.0
2019-05-14 12:20:00,170.55,170.88,170.48,170.7,12430.0,170.55,170.88,170.48,170.7,12430.0
2019-05-14 12:25:00,170.78,170.82,170.46,170.71,6609.0,170.78,170.82,170.46,170.71,6609.0
2019-05-14 12:30:00,170.69,170.69,170.46,170.64,7778.0,170.69,170.69,170.46,170.64,7778.0
2019-05-14 12:35:00,170.67,170.73,170.44,170.73,3530.0,170.67,170.73,170.44,170.73,3530.0
2019-05-14 12:40:00,170.67,170.77,170.39,170.41,12823.0,170.67,170.77,170.39,170.41,12823.0
2019-05-14 12:45:00,170.44,170.61,170.34,170.47,7514.0,170.44,170.61,170.34,170.47,7514.0
2019-05-14 12:50:00,170.46,170.46,170.15,170.25,6776.0,170.46,170.46,170.15,170.25,6776.0
2019-05-14 12:55:00,170.25,170.38,170.21,170.25,2936.0,170.25,170.38,170.21,170.25,2936.0
2019-05-14 13:00:00,170.25,170.51,170.14,170.44,6913.0,170.25,170.51,170.14,170.44,6913.0
2019-05-14 13:05:00,170.54,170.68,170.44,170.6,6926.0,170.54,170.68,170.44,170.6,6926.0
2019-05-14 13:10:00,170.59,170.69,170.42,170.47,8535.0,170.59,170.69,170.42,170.47,8535.0
2019-05-14 13:15:00,170.54,170.57,170.31,170.31,6881.0,170.54,170.57,170.31,170.31,6881.0
2019-05-14 13:20:00,170.33,170.81,170.28,170.81,6407.0,170.33,170.81,170.28,170.81,6407.0
2019-05-14 13:25:00,170.76,170.78,170.68,170.69,4624.0,170.76,170.78,170.68,170.69,4624.0
2019-05-14 13:30:00,170.77,170.98,170.77,170.89,3052.0,170.77,170.98,170.77,170.89,3052.0
2019-05-14 13:35:00,170.9,171.08,170.79,171.0,2944.0,170.9,171.08,170.79,171.0,2944.0
2019-05-14 13:40:00,170.99,171.04,170.82,171.03,5250.0,170.99,171.04,170.82,171.03,5250.0
2019-05-14 13:45:00,170.99,170.99,170.83,170.94,1976.0,170.99,170.99,170.83,170.94,1976.0
2019-05-14 13:50:00,171.0,171.03,170.83,170.91,4967.0,171.0,171.03,170.83,170.91,4967.0
2019-05-14 13:55:00,170.84,171.03,170.8,170.97,5426.0,170.84,171.03,170.8,170.97,5426.0
2019-05-14 14:00:00,170.99,171.11,170.93,170.96,8484.0,170.99,171.11,170.93,170.96,8484.0
2019-05-14 14:05:00,170.97,170.98,170.58,170.81,4846.0,170.97,170.98,170.58,170.81,4846.0
2019-05-14 14:10:00,170.81,170.9,170.64,170.8,3680.0,170.81,170.9,170.64,170.8,3680.0
2019-05-14 14:15:00,170.87,171.01,170.75,170.94,5507.0,170.87,171.01,170.75,170.94,5507.0
2019-05-14 14:20:00,170.99,171.04,170.86,170.88,5718.0,170.99,171.04,170.86,170.88,5718.0
2019-05-14 14:25:00,170.92,170.99,170.83,170.89,3214.0,170.92,170.99,170.83,170.89,3214.0
2019-05-14 14:30:00,170.96,171.11,170.83,171.09,8653.0,170.96,171.11,170.83,171.09,8653.0
2019-05-14 14:35:00,171.1,171.24,171.05,171.19,7383.0,171.1,171.24,171.05,171.19,7383.0
2019-05-14 14:40:00,171.18,171.49,171.18,171.37,5954.0,171.18,171.49,171.18,171.37,5954.0
2019-05-14 14:45:00,171.36,171.4,170.56,170.62,13222.0,171.36,171.4,170.56,170.62,13222.0
2019-05-14 14:50:00,170.59,170.73,170.4,170.68,4874.0,170.59,170.73,170.4,170.68,4874.0
2019-05-14 14:55:00,170.76,171.09,170.76,171.08,4916.0,170.76,171.09,170.76,171.08,4916.0
2019-05-14 15:00:00,171.03,171.35,170.91,171.35,5249.0,171.03,171.35,170.91,171.35,5249.0
2019-05-14 15:05:00,171.34,171.51,171.08,171.46,7539.0,171.34,171.51,171.08,171.46,7539.0
2019-05-14 15:10:00,171.4,171.42,171.05,171.09,5676.0,171.4,171.42,171.05,171.09,5676.0
2019-05-14 15:15:00,171.11,171.21,171.01,171.14,4917.0,171.11,171.21,171.01,171.14,4917.0
2019-05-14 15:20:00,171.24,171.27,171.08,171.2,5493.0,171.24,171.27,171.08,171.2,5493.0
2019-05-14 15:25:00,171.18,171.29,171.1,171.28,9337.0,171.18,171.29,171.1,171.28,9337.0
2019-05-14 15:30:00,171.33,171.33,170.66,170.71,18952.0,171.33,171.33,170.66,170.71,18952.0
2019-05-14 15:35:00,170.78,171.03,170.61,170.82,12363.0,170.78,171.03,170.61,170.82,12363.0
2019-05-14 15:40:00,170.84,171.0,170.73,170.73,9434.0,170.84,171.0,170.73,170.73,9434.0
2019-05-14 15:45:00,170.67,170.79,170.4,170.6,21033.0,170.67,170.79,170.4,170.6,21033.0
2019-05-14 15:50:00,170.59,170.81,170.39,170.77,38014.0,170.59,170.81,170.39,170.77,38014.0
2019-05-14 15:55:00,170.81,170.99,170.57,170.69,62910.0,170.81,170.99,170.57,170.69,62910.0
2019-05-15 09:30:00,169.82,170.52,168.85,169.09,22721.0,169.82,170.52,168.85,169.09,22721.0
2019-05-15 09:35:00,169.42,170.4,169.41,170.04,8195.0,169.42,170.4,169.41,170.04,8195.0
2019-05-15 09:40:00,170.08,170.18,169.75,169.93,7902.0,170.08,170.18,169.75,169.93,7902.0
2019-05-15 09:45:00,169.88,170.99,169.88,170.71,11472.0,169.88,170.99,169.88,170.71,11472.0
2019-05-15 09:50:00,170.77,171.21,170.69,171.17,12733.0,170.77,171.21,170.69,171.17,12733.0
2019-05-15 09:55:00,171.14,171.25,170.98,171.14,13715.0,171.14,171.25,170.98,171.14,13715.0
2019-05-15 10:00:00,171.19,171.82,171.11,171.73,24252.0,171.19,171.82,171.11,171.73,24252.0
2019-05-15 10:05:00,171.73,171.82,171.19,171.42,8269.0,171.73,171.82,171.19,171.42,8269.0
2019-05-15 10:10:00,171.4,171.82,170.81,171.6,23914.0,171.4,171.82,170.81,171.6,23914.0
2019-05-15 10:15:00,171.68,171.86,171.12,171.5,16567.0,171.68,171.86,171.12,171.5,16567.0
2019-05-15 10:20:00,171.51,171.63,171.24,171.51,11820.0,171.51,171.63,171.24,171.51,11820.0
2019-05-15 10:25:00,171.53,172.27,171.47,172.14,22961.0,171.53,172.27,171.47,172.14,22961.0
2019-05-15 10:30:00,172.07,172.29,171.69,171.75,12039.0,172.07,172.29,171.69,171.75,12039.0
2019-05-15 10:35:00,171.82,172.25,171.82,171.88,19831.0,171.82,172.25,171.82,171.88,19831.0
2019-05-15 10:40:00,171.96,172.4,171.85,172.26,17791.0,171.96,172.4,171.85,172.26,17791.0
2019-05-15 10:45:00,172.28,172.76,172.17,172.55,10568.0,172.28,172.76,172.17,172.55,10568.0
2019-05-15 10:50:00,172.65,172.76,172.4,172.5,6254.0,172.65,172.76,172.4,172.5,6254.0
2019-05-15 10:55:00,172.46,172.74,172.2,172.43,6419.0,172.46,172.74,172.2,172.43,6419.0
2019-05-15 11:00:00,172.51,172.63,172.25,172.63,9778.0,172.51,172.63,172.25,172.63,9778.0
2019-05-15 11:05:00,172.62,173.17,172.55,173.06,8659.0,172.62,173.17,172.55,173.06,8659.0
2019-05-15 11:10:00,173.03,173.18,172.75,173.07,8661.0,173.03,173.18,172.75,173.07,8661.0
2019-05-15 11:15:00,172.99,173.0,172.69,172.92,3538.0,172.99,173.0,172.69,172.92,3538.0
2019-05-15 11:20:00,172.92,173.05,172.8,172.87,9255.0,172.92,173.05,172.8,172.87,9255.0
2019-05-15 11:25:00,172.88,173.28,172.88,173.2,9086.0,172.88,173.28,172.88,173.2,9086.0
2019-05-15 11:30:00,173.2,173.44,173.06,173.3,14734.0,173.2,173.44,173.06,173.3,14734.0
2019-05-15 11:35:00,173.26,173.33,173.06,173.18,10992.0,173.26,173.33,173.06,173.18,10992.0
2019-05-15 11:40:00,173.13,173.37,172.9,173.18,18167.0,173.13,173.37,172.9,173.18,18167.0
2019-05-15 11:45:00,173.24,173.29,173.05,173.2,6984.0,173.24,173.29,173.05,173.2,6984.0
2019-05-15 11:50:00,173.2,173.41,173.17,173.41,4371.0,173.2,173.41,173.17,173.41,4371.0
2019-05-15 11:55:00,173.26,173.4,173.22,173.32,12196.0,173.26,173.4,173.22,173.32,12196.0
2019-05-15 12:00:00,173.39,173.67,173.31,173.6,7772.0,173.39,173.67,173.31,173.6,7772.0
2019-05-15 12:05:00,173.61,173.75,173.44,173.44,6355.0,173.61,173.75,173.44,173.44,6355.0
2019-05-15 12:10:00,173.3,173.6,173.22,173.45,4577.0,173.3,173.6,173.22,173.45,4577.0
2019-05-15 12:15:00,173.44,173.44,173.22,173.23,19028.0,173.44,173.44,173.22,173.23,19028.0
2019-05-15 12:20:00,173.29,173.46,173.12,173.15,11938.0,173.29,173.46,173.12,173.15,11938.0
2019-05-15 12:25:00,173.09,173.11,172.85,173.07,11132.0,173.09,173.11,172.85,173.07,11132.0
2019-05-15 12:30:00,173.01,173.37,172.96,173.18,8262.0,173.01,173.37,172.96,173.18,8262.0
2019-05-15 12:35:00,173.22,173.23,172.86,172.86,5807.0,173.22,173.23,172.86,172.86,5807.0
2019-05-15 12:40:00,172.93,173.11,172.88,173.08,5136.0,172.93,173.11,172.88,173.08,5136.0
2019-05-15 12:45:00,173.11,173.16,172.9,173.06,6999.0,173.11,173.16,172.9,173.06,6999.0
2019-05-15 12:50:00,173.06,173.06,172.84,172.84,9178.0,173.06,173.06,172.84,172.84,9178.0
2019-05-15 12:55:00,172.8,172.82,172.35,172.66,14741.0,172.8,172.82,172.35,172.66,14741.0
2019-05-15 13:00:00,172.68,172.71,172.46,172.62,9621.0,172.68,172.71,172.46,172.62,9621.0
2019-05-15 13:05:00,172.65,172.79,172.51,172.53,9819.0,172.65,172.79,172.51,172.53,9819.0
2019-05-15 13:10:00,172.59,172.81,172.59,172.81,9599.0,172.59,172.81,172.59,172.81,9599.0
2019-05-15 13:15:00,172.78,172.78,172.54,172.6,12580.0,172.78,172.78,172.54,172.6,12580.0
2019-05-15 13:20:00,172.64,172.78,172.49,172.58,9092.0,172.64,172.78,172.49,172.58,9092.0
2019-05-15 13:25:00,172.65,172.93,172.64,172.93,8908.0,172.65,172.93,172.64,172.93,8908.0
2019-05-15 13:30:00,172.93,173.11,172.81,173.09,10749.0,172.93,173.11,172.81,173.09,10749.0
2019-05-15 13:35:00,173.01,173.15,172.84,173.13,8865.0,173.01,173.15,172.84,173.13,8865.0
2019-05-15 13:40:00,173.11,173.12,172.99,173.06,6053.0,173.11,173.12,172.99,173.06,6053.0
2019-05-15 13:45:00,173.0,173.11,172.83,173.11,3050.0,173.0,173.11,172.83,173.11,3050.0
2019-05-15 13:50:00,173.12,173.15,172.95,173.11,5752.0,173.12,173.15,172.95,173.11,5752.0
2019-05-15 13:55:00,173.14,173.37,173.11,173.11,5859.0,173.14,173.37,173.11,173.11,5859.0
2019-05-15 14:00:00,173.16,173.32,173.1,173.17,9161.0,173.16,173.32,173.1,173.17,9161.0
2019-05-15 14:05:00,173.22,173.41,173.08,173.13,7184.0,173.22,173.41,173.08,173.13,7184.0
2019-05-15 14:10:00,173.13,173.36,173.12,173.35,5646.0,173.13,173.36,173.12,173.35,5646.0
2019-05-15 14:15:00,173.35,173.36,173.12,173.2,12383.0,173.35,173.36,173.12,173.2,12383.0
2019-05-15 14:20:00,173.22,173.38,173.21,173.34,7646.0,173.22,173.38,173.21,173.34,7646.0
2019-05-15 14:25:00,173.3,173.41,173.23,173.34,5700.0,173.3,173.41,173.23,173.34,5700.0
2019-05-15 14:30:00,173.39,173.6,173.29,173.56,6497.0,173.39,173.6,173.29,173.56,6497.0
2019-05-15 14:35:00,173.59,173.59,173.39,173.4,3845.0,173.59,173.59,173.39,173.4,3845.0
2019-05-15 14:40:00,173.45,173.62,173.45,173.51,6199.0,173.45,173.62,173.45,173.51,6199.0
2019-05-15 14:45:00,173.52,173.65,173.52,173.57,4620.0,173.52,173.65,173.52,173.57,4620.0
2019-05-15 14:50:00,173.57,173.57,173.32,173.32,5074.0,173.57,173.57,173.32,173.32,5074.0
2019-05-15 14:55:00,173.36,173.4,173.27,173.33,4435.0,173.36,173.4,173.27,173.33,4435.0
2019-05-15 15:00:00,173.36,173.41,173.25,173.32,5500.0,173.36,173.41,173.25,173.32,5500.0
2019-05-15 15:05:00,173.27,173.36,173.19,173.36,4790.0,173.27,173.36,173.19,173.36,4790.0
2019-05-15 15:10:00,173.33,173.5,173.3,173.34,7124.0,173.33,173.5,173.3,173.34,7124.0
2019-05-15 15:15:00,173.38,173.43,173.13,173.25,4925.0,173.38,173.43,173.13,173.25,4925.0
2019-05-15 15:20:00,173.22,173.42,173.22,173.42,5677.0,173.22,173.42,173.22,173.42,5677.0
2019-05-15 15:25:00,173.45,173.53,173.4,173.5,6427.0,173.45,173.53,173.4,173.5,6427.0
2019-05-15 15:30:00,173.45,173.48,173.34,173.42,11249.0,173.45,173.48,173.34,173.42,11249.0
2019-05-15 15:35:00,173.42,173.48,173.33,173.36,7765.0,173.42,173.48,173.33,173.36,7765.0
2019-05-15 15:40:00,173.34,173.36,173.19,173.24,9947.0,173.34,173.36,173.19,173.24,9947.0
2019-05-15 15:45:00,173.21,173.23,173.03,173.03,17367.0,173.21,173.23,173.03,173.03,17367.0
2019-05-15 15:50:00,173.08,173.12,172.83,172.89,19649.0,173.08,173.12,172.83,172.89,19649.0
2019-05-15 15:55:00,172.9,173.02,172.7,172.8,45789.0,172.9,173.02,172.7,172.8,45789.0
2019-05-16 09:30:00,173.9,174.5,173.68,174.46,27621.0,173.9,174.5,173.68,174.46,27621.0
2019-05-16 09:35:00,174.29,174.66,174.0,174.08,23961.0,174.29,174.66,174.0,174.08,23961.0
2019-05-16 09:40:00,174.13,174.62,173.9,174.62,11638.0,174.13,174.62,173.9,174.62,11638.0
2019-05-16 09:45:00,174.47,174.66,174.18,174.3,8136.0,174.47,174.66,174.18,174.3,8136.0
2019-05-16 09:50:00,174.39,175.37,174.39,175.13,12057.0,174.39,175.37,174.39,175.13,12057.0
2019-05-16 09:55:00,174.98,175.4,174.79,175.37,22819.0,174.98,175.4,174.79,175.37,22819.0
2019-05-16 10:00:00,175.39,175.39,174.89,175.0,6485.0,175.39,175.39,174.89,175.0,6485.0
2019-05-16 10:05:00,174.99,175.27,174.88,175.16,14299.0,174.99,175.27,174.88,175.16,14299.0
2019-05-16 10:10:00,175.16,175.16,174.65,174.65,6223.0,175.16,175.16,174.65,174.65,6223.0
2019-05-16 10:15:00,174.75,174.83,174.6,174.83,4814.0,174.75,174.83,174.6,174.83,4814.0
2019-05-16 10:20:00,174.86,175.15,174.86,174.94,5600.0,174.86,175.15,174.86,174.94,5600.0
2019-05-16 10:25:00,174.98,175.23,174.96,175.23,2987.0,174.98,175.23,174.96,175.23,2987.0
2019-05-16 10:30:00,175.27,175.35,174.88,174.95,8811.0,175.27,175.35,174.88,174.95,8811.0
2019-05-16 10:35:00,175.02,175.35,174.95,175.28,10150.0,175.02,175.35,174.95,175.28,10150.0
2019-05-16 10:40:00,175.28,175.52,175.19,175.32,15134.0,175.28,175.52,175.19,175.32,15134.0
2019-05-16 10:45:00,175.35,175.35,174.79,174.79,7135.0,175.35,175.35,174.79,174.79,7135.0
2019-05-16 10:50:00,174.96,175.5,174.89,175.28,6100.0,174.96,175.5,174.89,175.28,6100.0
2019-05-16 10:55:00,175.43,175.82,175.36,175.75,8558.0,175.43,175.82,175.36,175.75,8558.0
2019-05-16 11:00:00,175.77,175.86,175.5,175.62,9983.0,175.77,175.86,175.5,175.62,9983.0
2019-05-16 11:05:00,175.5,175.5,175.11,175.33,9817.0,175.5,175.5,175.11,175.33,9817.0
2019-05-16 11:10:00,175.32,175.35,175.05,175.12,26377.0,175.32,175.35,175.05,175.12,26377.0
2019-05-16 11:15:00,175.2,175.46,175.19,175.41,5515.0,175.2,175.46,175.19,175.41,5515.0
2019-05-16 11:20:00,175.56,175.98,175.47,175.83,5431.0,175.56,175.98,175.47,175.83,5431.0
2019-05-16 11:25:00,175.93,176.1,175.86,175.95,11390.0,175.93,176.1,175.86,175.95,11390.0
2019-05-16 11:30:00,175.95,175.99,175.78,175.86,5236.0,175.95,175.99,175.78,175.86,5236.0
2019-05-16 11:35:00,175.97,176.37,175.97,176.23,8481.0,175.97,176.37,175.97,176.23,8481.0
2019-05-16 11:40:00,176.28,176.81,176.22,176.81,6891.0,176.28,176.81,176.22,176.81,6891.0
2019-05-16 11:45:00,176.73,176.73,176.31,176.47,10156.0,176.73,176.73,176.31,176.47,10156.0
2019-05-16 11:50:00,176.33,176.62,176.13,176.3,7730.0,176.33,176.62,176.13,176.3,7730.0
2019-05-16 11:55:00,176.3,176.54,176.3,176.35,5359.0,176.3,176.54,176.3,176.35,5359.0
2019-05-16 12:00:00,176.31,176.35,176.06,176.24,7600.0,176.31,176.35,176.06,176.24,7600.0
2019-05-16 12:05:00,176.27,176.28,176.02,176.05,9432.0,176.27,176.28,176.02,176.05,9432.0
2019-05-16 12:10:00,176.04,176.16,176.0,176.09,4826.0,176.04,176.16,176.0,176.09,4826.0
2019-05-16 12:15:00,176.09,176.4,176.08,176.33,7906.0,176.09,176.4,176.08,176.33,7906.0
2019-05-16 12:20:00,176.37,176.39,176.17,176.27,3275.0,176.37,176.39,176.17,176.27,3275.0
2019-05-16 12:25:00,176.32,176.55,176.32,176.47,3516.0,176.32,176.55,176.32,176.47,3516.0
2019-05-16 12:30:00,176.46,176.6,176.31,176.59,2705.0,176.46,176.6,176.31,176.59,2705.0
2019-05-16 12:35:00,176.49,176.49,176.15,176.15,4216.0,176.49,176.49,176.15,176.15,4216.0
2019-05-16 12:40:00,176.24,176.3,176.09,176.19,3950.0,176.24,176.3,176.09,176.19,3950.0
2019-05-16 12:45:00,176.12,176.12,175.98,176.08,4300.0,176.12,176.12,175.98,176.08,4300.0
2019-05-16 12:50:00,176.03,176.03,175.85,175.99,2325.0,176.03,176.03,175.85,175.99,2325.0
2019-05-16 12:55:00,176.0,176.06,175.67,175.95,5248.0,176.0,176.06,175.67,175.95,5248.0
2019-05-16 13:00:00,175.93,176.01,175.75,175.9,3824.0,175.93,176.01,175.75,175.9,3824.0
2019-05-16 13:05:00,175.9,176.13,175.76,176.01,9616.0,175.9,176.13,175.76,176.01,9616.0
2019-05-16 13:10:00,175.98,176.16,175.98,176.0,11624.0,175.98,176.16,175.98,176.0,11624.0
2019-05-16 13:15:00,176.1,176.19,175.99,176.18,5315.0,176.1,176.19,175.99,176.18,5315.0
2019-05-16 13:20:00,176.24,176.31,176.18,176.18,2684.0,176.24,176.31,176.18,176.18,2684.0
2019-05-16 13:25:00,176.23,176.51,176.22,176.41,8100.0,176.23,176.51,176.22,176.41,8100.0
2019-05-16 13:30:00,176.37,176.41,176.1,176.1,7426.0,176.37,176.41,176.1,176.1,7426.0
2019-05-16 13:35:00,176.24,176.25,176.04,176.25,9257.0,176.24,176.25,176.04,176.25,9257.0
2019-05-16 13:40:00,176.24,176.24,176.05,176.06,9419.0,176.24,176.24,176.05,176.06,9419.0
2019-05-16 13:45:00,176.08,176.24,176.0,176.12,5617.0,176.08,176.24,176.0,176.12,5617.0
2019-05-16 13:50:00,176.04,176.14,176.0,176.13,4174.0,176.04,176.14,176.0,176.13,4174.0
2019-05-16 13:55:00,176.03,176.2,176.0,176.1,2089.0,176.03,176.2,176.0,176.1,2089.0
2019-05-16 14:00:00,176.03,176.24,176.0,176.06,5520.0,176.03,176.24,176.0,176.06,5520.0
2019-05-16 14:05:00,176.18,176.25,176.04,176.11,3846.0,176.18,176.25,176.04,176.11,3846.0
2019-05-16 14:10:00,176.11,176.17,175.97,175.97,4482.0,176.11,176.17,175.97,175.97,4482.0
2019-05-16 14:15:00,176.0,176.09,175.97,176.02,2964.0,176.0,176.09,175.97,176.02,2964.0
2019-05-16 14:20:00,176.05,176.15,175.91,176.03,5034.0,176.05,176.15,175.91,176.03,5034.0
2019-05-16 14:25:00,176.11,176.53,176.1,176.51,9273.0,176.11,176.53,176.1,176.51,9273.0
2019-05-16 14:30:00,176.53,176.73,176.44,176.66,13939.0,176.53,176.73,176.44,176.66,13939.0
2019-05-16 14:35:00,176.62,176.87,176.55,176.77,17640.0,176.62,176.87,176.55,176.77,17640.0
2019-05-16 14:40:00,176.84,177.06,176.6,176.72,25779.0,176.84,177.06,176.6,176.72,25779.0
2019-05-16 14:45:00,176.77,176.88,176.67,176.8,4150.0,176.77,176.88,176.67,176.8,4150.0
2019-05-16 14:50:00,176.79,176.98,176.69,176.82,24190.0,176.79,176.98,176.69,176.82,24190.0
2019-05-16 14:55:00,176.81,177.0,176.69,176.99,37199.0,176.81,177.0,176.69,176.99,37199.0
2019-05-16 15:00:00,176.94,176.96,176.52,176.67,47892.0,176.94,176.96,176.52,176.67,47892.0
2019-05-16 15:05:00,176.68,176.68,176.19,176.33,22334.0,176.68,176.68,176.19,176.33,22334.0
2019-05-16 15:10:00,176.28,176.35,176.16,176.25,13671.0,176.28,176.35,176.16,176.25,13671.0
2019-05-16 15:15:00,176.25,176.25,176.1,176.19,5996.0,176.25,176.25,176.1,176.19,5996.0
2019-05-16 15:20:00,176.23,176.39,176.23,176.32,10174.0,176.23,176.39,176.23,176.32,10174.0
2019-05-16 15:25:00,176.37,176.43,176.28,176.37,8684.0,176.37,176.43,176.28,176.37,8684.0
2019-05-16 15:30:00,176.34,176.41,176.27,176.34,9818.0,176.34,176.41,176.27,176.34,9818.0
2019-05-16 15:35:00,176.37,176.49,176.34,176.43,17542.0,176.37,176.49,176.34,176.43,17542.0
2019-05-16 15:40:00,176.46,176.57,176.28,176.57,22989.0,176.46,176.57,176.28,176.57,22989.0
2019-05-16 15:45:00,176.55,176.88,176.48,176.88,25979.0,176.55,176.88,176.48,176.88,25979.0
2019-05-16 15:50:00,176.9,176.9,176.51,176.74,30884.0,176.9,176.9,176.51,176.74,30884.0
2019-05-16 15:55:00,176.77,177.0,176.73,176.8,65762.0,176.77,177.0,176.73,176.8,65762.0
2019-05-17 09:30:00,176.36,176.62,175.4,175.97,27447.0,176.36,176.62,175.4,175.97,27447.0
2019-05-17 09:35:00,176.07,176.41,175.75,176.15,11428.0,176.07,176.41,175.75,176.15,11428.0
2019-05-17 09:40:00,176.25,176.5,175.87,175.98,36845.0,176.25,176.5,175.87,175.98,36845.0
2019-05-17 09:45:00,176.02,176.65,175.86,176.33,17520.0,176.02,176.65,175.86,176.33,17520.0
2019-05-17 09:50:00,176.25,176.25,175.0,175.45,15983.0,176.25,176.25,175.0,175.45,15983.0
2019-05-17 09:55:00,175.56,175.82,175.24,175.46,8300.0,175.56,175.82,175.24,175.46,8300.0
2019-05-17 10:00:00,175.46,175.82,174.6,174.6,33307.0,175.46,175.82,174.6,174.6,33307.0
2019-05-17 10:05:00,174.6,174.82,174.57,174.75,13380.0,174.6,174.82,174.57,174.75,13380.0
2019-05-17 10:10:00,174.7,174.81,174.2,174.38,12597.0,174.7,174.81,174.2,174.38,12597.0
2019-05-17 10:15:00,174.39,174.97,174.28,174.93,7003.0,174.39,174.97,174.28,174.93,7003.0
2019-05-17 10:20:00,174.94,175.34,174.93,175.16,10745.0,174.94,175.34,174.93,175.16,10745.0
2019-05-17 10:25:00,175.1,175.24,174.79,175.09,6400.0,175.1,175.24,174.79,175.09,6400.0
2019-05-17 10:30:00,175.04,175.38,175.04,175.37,6052.0,175.04,175.38,175.04,175.37,6052.0
2019-05-17 10:35:00,175.38,175.38,175.05,175.12,5773.0,175.38,175.38,175.05,175.12,5773.0
2019-05-17 10:40:00,175.12,175.42,175.12,175.39,5336.0,175.12,175.42,175.12,175.39,5336.0
2019-05-17 10:45:00,175.48,175.64,175.35,175.64,4678.0,175.48,175.64,175.35,175.64,4678.0
2019-05-17 10:50:00,175.65,176.38,175.65,176.38,12099.0,175.65,176.38,175.65,176.38,12099.0
2019-05-17 10:55:00,176.3,176.57,175.98,176.16,8940.0,176.3,176.57,175.98,176.16,8940.0
2019-05-17 11:00:00,176.14,176.46,176.14,176.25,7300.0,176.14,176.46,176.14,176.25,7300.0
2019-05-17 11:05:00,176.24,176.54,176.24,176.46,7573.0,176.24,176.54,176.24,176.46,7573.0
2019-05-17 11:10:00,176.47,176.6,176.32,176.4,10686.0,176.47,176.6,176.32,176.4,10686.0
2019-05-17 11:15:00,176.41,176.65,176.12,176.19,6926.0,176.41,176.65,176.12,176.19,6926.0
2019-05-17 11:20:00,176.19,176.19,175.88,175.97,6273.0,176.19,176.19,175.88,175.97,6273.0
2019-05-17 11:25:00,176.06,176.08,175.78,175.99,4103.0,176.06,176.08,175.78,175.99,4103.0
2019-05-17 11:30:00,175.76,175.85,175.58,175.72,4471.0,175.76,175.85,175.58,175.72,4471.0
2019-05-17 11:35:00,175.77,175.8,175.32,175.32,3100.0,175.77,175.8,175.32,175.32,3100.0
2019-05-17 11:40:00,175.34,175.35,175.02,175.3,8681.0,175.34,175.35,175.02,175.3,8681.0
2019-05-17 11:45:00,175.32,175.57,175.22,175.32,4800.0,175.32,175.57,175.22,175.32,4800.0
2019-05-17 11:50:00,175.16,175.5,175.05,175.47,8266.0,175.16,175.5,175.05,175.47,8266.0
2019-05-17 11:55:00,175.48,175.5,175.03,175.28,11700.0,175.48,175.5,175.03,175.28,11700.0
2019-05-17 12:00:00,175.13,175.18,174.96,174.96,8133.0,175.13,175.18,174.96,174.96,8133.0
2019-05-17 12:05:00,174.89,174.89,174.59,174.76,6847.0,174.89,174.89,174.59,174.76,6847.0
2019-05-17 12:10:00,174.77,174.85,174.62,174.73,6137.0,174.77,174.85,174.62,174.73,6137.0
2019-05-17 12:15:00,174.72,175.05,174.71,174.92,5336.0,174.72,175.05,174.71,174.92,5336.0
2019-05-17 12:20:00,174.98,175.07,174.91,174.97,2900.0,174.98,175.07,174.91,174.97,2900.0
2019-05-17 12:25:00,174.88,174.95,174.72,174.72,3000.0,174.88,174.95,174.72,174.72,3000.0
2019-05-17 12:30:00,174.7,174.74,174.5,174.55,5975.0,174.7,174.74,174.5,174.55,5975.0
2019-05-17 12:35:00,174.57,174.73,174.41,174.67,9106.0,174.57,174.73,174.41,174.67,9106.0
2019-05-17 12:40:00,174.78,175.3,174.78,175.06,9850.0,174.78,175.3,174.78,175.06,9850.0
2019-05-17 12:45:00,175.09,175.12,174.8,174.8,18829.0,175.09,175.12,174.8,174.8,18829.0
2019-05-17 12:50:00,174.83,174.83,174.61,174.78,5703.0,174.83,174.83,174.61,174.78,5703.0
2019-05-17 12:55:00,174.78,174.91,174.77,174.87,2700.0,174.78,174.91,174.77,174.87,2700.0
2019-05-17 13:00:00,174.88,175.03,174.69,174.76,6003.0,174.88,175.03,174.69,174.76,6003.0
2019-05-17 13:05:00,174.76,174.83,174.59,174.7,17025.0,174.76,174.83,174.59,174.7,17025.0
2019-05-17 13:10:00,174.76,174.81,174.65,174.74,4680.0,174.76,174.81,174.65,174.74,4680.0
2019-05-17 13:15:00,174.77,175.04,174.77,174.91,6570.0,174.77,175.04,174.77,174.91,6570.0
2019-05-17 13:20:00,174.83,174.94,174.77,174.77,4975.0,174.83,174.94,174.77,174.77,4975.0
2019-05-17 13:25:00,174.77,174.77,174.45,174.45,11488.0,174.77,174.77,174.45,174.45,11488.0
2019-05-17 13:30:00,174.47,174.54,174.25,174.54,10582.0,174.47,174.54,174.25,174.54,10582.0
2019-05-17 13:35:00,174.49,174.53,174.3,174.3,3959.0,174.49,174.53,174.3,174.3,3959.0
2019-05-17 13:40:00,174.46,174.55,174.33,174.38,2600.0,174.46,174.55,174.33,174.38,2600.0
2019-05-17 13:45:00,174.35,174.5,174.3,174.45,1800.0,174.35,174.5,174.3,174.45,1800.0
2019-05-17 13:50:00,174.4,174.43,174.31,174.32,2900.0,174.4,174.43,174.31,174.32,2900.0
2019-05-17 13:55:00,174.36,174.4,174.12,174.18,4706.0,174.36,174.4,174.12,174.18,4706.0
2019-05-17 14:00:00,174.2,174.34,174.1,174.14,7203.0,174.2,174.34,174.1,174.14,7203.0
2019-05-17 14:05:00,174.07,174.22,174.02,174.02,2850.0,174.07,174.22,174.02,174.02,2850.0
2019-05-17 14:10:00,174.05,174.17,173.97,174.11,8197.0,174.05,174.17,173.97,174.11,8197.0
2019-05-17 14:15:00,174.1,174.12,173.98,174.06,3747.0,174.1,174.12,173.98,174.06,3747.0
2019-05-17 14:20:00,174.04,174.19,173.95,174.08,3139.0,174.04,174.19,173.95,174.08,3139.0
2019-05-17 14:25:00,174.05,174.06,173.94,173.98,2100.0,174.05,174.06,173.94,173.98,2100.0
2019-05-17 14:30:00,173.95,174.18,173.92,174.11,6000.0,173.95,174.18,173.92,174.11,6000.0
2019-05-17 14:35:00,174.18,174.3,174.18,174.21,3572.0,174.18,174.3,174.18,174.21,3572.0
2019-05-17 14:40:00,174.21,174.26,174.14,174.26,2027.0,174.21,174.26,174.14,174.26,2027.0
2019-05-17 14:45:00,174.23,174.29,174.11,174.18,5284.0,174.23,174.29,174.11,174.18,5284.0
2019-05-17 14:50:00,174.21,174.36,174.2,174.36,3594.0,174.21,174.36,174.2,174.36,3594.0
2019-05-17 14:55:00,174.35,174.54,174.27,174.53,7298.0,174.35,174.54,174.27,174.53,7298.0
2019-05-17 15:00:00,174.49,174.51,173.88,173.88,11520.0,174.49,174.51,173.88,173.88,11520.0
2019-05-17 15:05:00,173.87,173.87,173.15,173.15,27288.0,173.87,173.87,173.15,173.15,27288.0
2019-05-17 15:10:00,173.21,173.35,172.56,173.3,26705.0,173.21,173.35,172.56,173.3,26705.0
2019-05-17 15:15:00,173.21,173.29,172.79,172.87,11780.0,173.21,173.29,172.79,172.87,11780.0
2019-05-17 15:20:00,172.84,173.0,172.68,172.81,12779.0,172.84,173.0,172.68,172.81,12779.0
2019-05-17 15:25:00,172.84,172.97,172.6,172.95,17330.0,172.84,172.97,172.6,172.95,17330.0
2019-05-17 15:30:00,172.88,172.9,172.64,172.84,16706.0,172.88,172.9,172.64,172.84,16706.0
2019-05-17 15:35:00,172.88,173.17,172.8,173.05,17061.0,172.88,173.17,172.8,173.05,17061.0
2019-05-17 15:40:00,173.0,173.11,172.89,172.89,57210.0,173.0,173.11,172.89,172.89,57210.0
2019-05-17 15:45:00,172.8,173.01,172.71,172.86,42913.0,172.8,173.01,172.71,172.86,42913.0
2019-05-17 15:50:00,172.84,172.97,172.7,172.89,40436.0,172.84,172.97,172.7,172.89,40436.0
2019-05-17 15:55:00,172.85,173.19,172.85,173.0,54875.0,172.85,173.19,172.85,173.0,54875.0
2019-05-20 09:30:00,171.86,172.75,171.0,172.39,22905.0,171.86,172.75,171.0,172.39,22905.0
2019-05-20 09:35:00,172.35,172.74,171.21,171.54,13881.0,172.35,172.74,171.21,171.54,13881.0
2019-05-20 09:40:00,171.5,171.51,170.55,171.07,14239.0,171.5,171.51,170.55,171.07,14239.0
2019-05-20 09:45:00,171.18,171.18,170.72,171.0,35292.0,171.18,171.18,170.72,171.0,35292.0
2019-05-20 09:50:00,170.97,170.98,170.28,170.67,7396.0,170.97,170.98,170.28,170.67,7396.0
2019-05-20 09:55:00,170.89,172.15,170.89,171.97,10733.0,170.89,172.15,170.89,171.97,10733.0
2019-05-20 10:00:00,172.06,172.2,171.58,171.95,10718.0,172.06,172.2,171.58,171.95,10718.0
2019-05-20 10:05:00,171.78,172.46,171.78,172.1,8088.0,171.78,172.46,171.78,172.1,8088.0
2019-05-20 10:10:00,172.09,172.18,171.71,171.83,8060.0,172.09,172.18,171.71,171.83,8060.0
2019-05-20 10:15:00,171.86,172.31,171.6,172.25,13047.0,171.86,172.31,171.6,172.25,13047.0
2019-05-20 10:20:00,172.36,172.68,172.18,172.27,18956.0,172.36,172.68,172.18,172.27,18956.0
2019-05-20 10:25:00,172.25,172.72,172.23,172.39,5271.0,172.25,172.72,172.23,172.39,5271.0
2019-05-20 10:30:00,172.25,172.86,172.12,172.74,4911.0,172.25,172.86,172.12,172.74,4911.0
2019-05-20 10:35:00,172.83,173.0,172.67,172.7,5261.0,172.83,173.0,172.67,172.7,5261.0
2019-05-20 10:40:00,172.69,173.03,172.69,172.95,6200.0,172.69,173.03,172.69,172.95,6200.0
2019-05-20 10:45:00,172.75,172.93,172.42,172.42,4669.0,172.75,172.93,172.42,172.42,4669.0
2019-05-20 10:50:00,172.42,172.97,172.28,172.75,6784.0,172.42,172.97,172.28,172.75,6784.0
2019-05-20 10:55:00,172.88,173.57,172.88,173.48,9172.0,172.88,173.57,172.88,173.48,9172.0
2019-05-20 11:00:00,173.5,173.52,172.86,173.0,3100.0,173.5,173.52,172.86,173.0,3100.0
2019-05-20 11:05:00,173.23,173.31,173.04,173.24,5300.0,173.23,173.31,173.04,173.24,5300.0
2019-05-20 11:10:00,173.01,173.28,173.0,173.17,5384.0,173.01,173.28,173.0,173.17,5384.0
2019-05-20 11:15:00,173.05,173.09,172.77,172.92,6926.0,173.05,173.09,172.77,172.92,6926.0
2019-05-20 11:20:00,172.9,173.36,172.84,173.32,3808.0,172.9,173.36,172.84,173.32,3808.0
2019-05-20 11:25:00,173.29,173.33,172.85,173.18,4100.0,173.29,173.33,172.85,173.18,4100.0
2019-05-20 11:30:00,173.02,173.45,172.99,173.45,8272.0,173.02,173.45,172.99,173.45,8272.0
2019-05-20 11:35:00,173.32,173.32,173.04,173.11,16527.0,173.32,173.32,173.04,173.11,16527.0
2019-05-20 11:40:00,173.23,173.46,173.05,173.44,4571.0,173.23,173.46,173.05,173.44,4571.0
2019-05-20 11:45:00,173.44,173.6,173.42,173.53,3000.0,173.44,173.6,173.42,173.53,3000.0
2019-05-20 11:50:00,173.54,173.55,173.33,173.45,9541.0,173.54,173.55,173.33,173.45,9541.0
2019-05-20 11:55:00,173.44,173.94,173.43,173.86,9810.0,173.44,173.94,173.43,173.86,9810.0
2019-05-20 12:00:00,173.83,174.05,173.72,173.98,7194.0,173.83,174.05,173.72,173.98,7194.0
2019-05-20 12:05:00,174.18,174.21,173.72,173.77,11257.0,174.18,174.21,173.72,173.77,11257.0
2019-05-20 12:10:00,173.82,174.11,173.8,174.03,5150.0,173.82,174.11,173.8,174.03,5150.0
2019-05-20 12:15:00,173.97,174.1,173.92,173.96,11959.0,173.97,174.1,173.92,173.96,11959.0
2019-05-20 12:20:00,173.93,174.0,173.53,173.76,12374.0,173.93,174.0,173.53,173.76,12374.0
2019-05-20 12:25:00,173.69,173.95,173.68,173.78,4789.0,173.69,173.95,173.68,173.78,4789.0
2019-05-20 12:30:00,173.68,173.7,173.42,173.62,5900.0,173.68,173.7,173.42,173.62,5900.0
2019-05-20 12:35:00,173.62,173.72,173.48,173.72,2700.0,173.62,173.72,173.48,173.72,2700.0
2019-05-20 12:40:00,173.8,173.82,173.55,173.59,4608.0,173.8,173.82,173.55,173.59,4608.0
2019-05-20 12:45:00,173.56,173.77,173.55,173.64,6689.0,173.56,173.77,173.55,173.64,6689.0
2019-05-20 12:50:00,173.63,173.79,173.47,173.5,3579.0,173.63,173.79,173.47,173.5,3579.0
2019-05-20 12:55:00,173.39,173.48,173.2,173.48,9601.0,173.39,173.48,173.2,173.48,9601.0
2019-05-20 13:00:00,173.4,173.8,173.35,173.61,5555.0,173.4,173.8,173.35,173.61,5555.0
2019-05-20 13:05:00,173.59,173.93,173.55,173.73,8149.0,173.59,173.93,173.55,173.73,8149.0
2019-05-20 13:10:00,173.79,173.95,173.76,173.95,5212.0,173.79,173.95,173.76,173.95,5212.0
2019-05-20 13:15:00,173.95,174.17,173.89,174.16,9306.0,173.95,174.17,173.89,174.16,9306.0
2019-05-20 13:20:00,174.17,174.23,173.77,174.03,6954.0,174.17,174.23,173.77,174.03,6954.0
2019-05-20 13:25:00,173.99,174.25,173.95,174.19,3195.0,173.99,174.25,173.95,174.19,3195.0
2019-05-20 13:30:00,174.12,174.28,174.08,174.13,7986.0,174.12,174.28,174.08,174.13,7986.0
2019-05-20 13:35:00,174.09,174.42,174.09,174.4,7580.0,174.09,174.42,174.09,174.4,7580.0
2019-05-20 13:40:00,174.31,174.33,174.13,174.24,3600.0,174.31,174.33,174.13,174.24,3600.0
2019-05-20 13:45:00,174.15,174.32,174.01,174.28,6265.0,174.15,174.32,174.01,174.28,6265.0
2019-05-20 13:50:00,174.25,174.39,174.15,174.31,6143.0,174.25,174.39,174.15,174.31,6143.0
2019-05-20 13:55:00,174.32,174.68,174.17,174.66,6925.0,174.32,174.68,174.17,174.66,6925.0
2019-05-20 14:00:00,174.6,174.82,174.41,174.49,10074.0,174.6,174.82,174.41,174.49,10074.0
2019-05-20 14:05:00,174.45,174.6,174.3,174.43,6067.0,174.45,174.6,174.3,174.43,6067.0
2019-05-20 14:10:00,174.5,174.78,174.5,174.58,6560.0,174.5,174.78,174.5,174.58,6560.0
2019-05-20 14:15:00,174.57,174.77,174.49,174.72,4100.0,174.57,174.77,174.49,174.72,4100.0
2019-05-20 14:20:00,174.72,174.84,174.67,174.74,8770.0,174.72,174.84,174.67,174.74,8770.0
2019-05-20 14:25:00,174.68,174.82,174.55,174.68,8313.0,174.68,174.82,174.55,174.68,8313.0
2019-05-20 14:30:00,174.71,174.86,174.61,174.61,6508.0,174.71,174.86,174.61,174.61,6508.0
2019-05-20 14:35:00,174.61,174.61,174.26,174.35,5233.0,174.61,174.61,174.26,174.35,5233.0
2019-05-20 14:40:00,174.35,174.44,174.17,174.28,6138.0,174.35,174.44,174.17,174.28,6138.0
2019-05-20 14:45:00,174.24,174.25,173.78,173.91,15112.0,174.24,174.25,173.78,173.91,15112.0
2019-05-20 14:50:00,174.0,174.22,173.95,174.1,8537.0,174.0,174.22,173.95,174.1,8537.0
2019-05-20 14:55:00,174.13,174.36,174.13,174.14,4261.0,174.13,174.36,174.13,174.14,4261.0
2019-05-20 15:00:00,174.21,174.36,174.16,174.23,8039.0,174.21,174.36,174.16,174.23,8039.0
2019-05-20 15:05:00,174.2,174.24,173.92,174.17,5875.0,174.2,174.24,173.92,174.17,5875.0
2019-05-20 15:10:00,174.15,174.16,173.54,173.84,18798.0,174.15,174.16,173.54,173.84,18798.0
2019-05-20 15:15:00,173.86,174.05,173.72,173.98,7089.0,173.86,174.05,173.72,173.98,7089.0
2019-05-20 15:20:00,174.02,174.06,173.81,173.94,4514.0,174.02,174.06,173.81,173.94,4514.0
2019-05-20 15:25:00,173.94,174.09,173.87,174.02,7997.0,173.94,174.09,173.87,174.02,7997.0
2019-05-20 15:30:00,174.0,174.22,173.87,174.18,10811.0,174.0,174.22,173.87,174.18,10811.0
2019-05-20 15:35:00,174.16,174.44,174.0,174.33,12142.0,174.16,174.44,174.0,174.33,12142.0
2019-05-20 15:40:00,174.33,174.41,174.17,174.24,9945.0,174.33,174.41,174.17,174.24,9945.0
2019-05-20 15:45:00,174.22,174.37,174.11,174.11,20283.0,174.22,174.37,174.11,174.11,20283.0
2019-05-20 15:50:00,174.14,174.33,174.05,174.26,18594.0,174.14,174.33,174.05,174.26,18594.0
2019-05-20 15:55:00,174.23,174.36,174.12,174.33,29215.0,174.23,174.36,174.12,174.33,29215.0
2019-05-21 09:30:00,174.88,175.6,174.73,175.31,23096.0,174.88,175.6,174.73,175.31,23096.0
2019-05-21 09:35:00,175.4,175.75,174.77,174.77,6032.0,175.4,175.75,174.77,174.77,6032.0
2019-05-21 09:40:00,174.6,175.94,174.6,175.67,24325.0,174.6,175.94,174.6,175.67,24325.0
2019-05-21 09:45:00,175.59,175.88,175.19,175.27,14814.0,175.59,175.88,175.19,175.27,14814.0
2019-05-21 09:50:00,175.27,175.85,175.26,175.68,8623.0,175.27,175.85,175.26,175.68,8623.0
2019-05-21 09:55:00,175.42,175.69,175.25,175.52,16186.0,175.42,175.69,175.25,175.52,16186.0
2019-05-21 10:00:00,175.46,175.94,175.46,175.66,14129.0,175.46,175.94,175.46,175.66,14129.0
2019-05-21 10:05:00,175.57,176.23,175.57,175.91,6940.0,175.57,176.23,175.57,175.91,6940.0
2019-05-21 10:10:00,175.93,176.05,175.35,175.68,9015.0,175.93,176.05,175.35,175.68,9015.0
2019-05-21 10:15:00,175.9,176.27,175.79,176.22,11400.0,175.9,176.27,175.79,176.22,11400.0
2019-05-21 10:20:00,176.24,176.51,175.88,175.88,8001.0,176.24,176.51,175.88,175.88,8001.0
2019-05-21 10:25:00,175.9,176.12,175.81,175.99,10716.0,175.9,176.12,175.81,175.99,10716.0
2019-05-21 10:30:00,176.04,176.53,176.03,176.52,17125.0,176.04,176.53,176.03,176.52,17125.0
2019-05-21 10:35:00,176.55,176.67,176.1,176.2,15463.0,176.55,176.67,176.1,176.2,15463.0
2019-05-21 10:40:00,176.12,176.31,175.94,176.15,11302.0,176.12,176.31,175.94,176.15,11302.0
2019-05-21 10:45:00,176.25,176.28,176.09,176.11,7601.0,176.25,176.28,176.09,176.11,7601.0
2019-05-21 10:50:00,176.07,176.58,176.06,176.57,20041.0,176.07,176.58,176.06,176.57,20041.0
2019-05-21 10:55:00,176.6,176.91,176.59,176.65,16968.0,176.6,176.91,176.59,176.65,16968.0
2019-05-21 11:00:00,176.65,176.8,176.46,176.52,3006.0,176.65,176.8,176.46,176.52,3006.0
2019-05-21 11:05:00,176.55,177.16,176.55,177.03,24811.0,176.55,177.16,176.55,177.03,24811.0
2019-05-21 11:10:00,177.08,177.25,176.76,176.88,11764.0,177.08,177.25,176.76,176.88,11764.0
2019-05-21 11:15:00,176.95,176.95,176.32,176.41,12068.0,176.95,176.95,176.32,176.41,12068.0
2019-05-21 11:20:00,176.41,176.47,176.17,176.19,5616.0,176.41,176.47,176.17,176.19,5616.0
2019-05-21 11:25:00,176.21,176.31,176.16,176.31,5747.0,176.21,176.31,176.16,176.31,5747.0
2019-05-21 11:30:00,176.31,176.62,176.19,176.46,13668.0,176.31,176.62,176.19,176.46,13668.0
2019-05-21 11:35:00,176.34,176.67,176.34,176.61,8055.0,176.34,176.67,176.34,176.61,8055.0
2019-05-21 11:40:00,176.61,176.7,176.48,176.63,5693.0,176.61,176.7,176.48,176.63,5693.0
2019-05-21 11:45:00,176.66,176.66,176.53,176.55,6024.0,176.66,176.66,176.53,176.55,6024.0
2019-05-21 11:50:00,176.59,176.6,176.23,176.34,3765.0,176.59,176.6,176.23,176.34,3765.0
2019-05-21 11:55:00,176.26,176.58,176.26,176.5,4637.0,176.26,176.58,176.26,176.5,4637.0
2019-05-21 12:00:00,176.49,176.55,176.36,176.52,5150.0,176.49,176.55,176.36,176.52,5150.0
2019-05-21 12:05:00,176.51,176.61,176.42,176.54,3320.0,176.51,176.61,176.42,176.54,3320.0
2019-05-21 12:10:00,176.55,176.66,176.48,176.53,4272.0,176.55,176.66,176.48,176.53,4272.0
2019-05-21 12:15:00,176.57,176.59,176.45,176.45,7184.0,176.57,176.59,176.45,176.45,7184.0
2019-05-21 12:20:00,176.46,176.66,176.41,176.66,7626.0,176.46,176.66,176.41,176.66,7626.0
2019-05-21 12:25:00,176.63,176.91,176.63,176.91,15007.0,176.63,176.91,176.63,176.91,15007.0
2019-05-21 12:30:00,176.89,176.92,176.77,176.77,6749.0,176.89,176.92,176.77,176.77,6749.0
2019-05-21 12:35:00,176.75,176.77,176.55,176.6,18040.0,176.75,176.77,176.55,176.6,18040.0
2019-05-21 12:40:00,176.6,176.7,176.6,176.7,4631.0,176.6,176.7,176.6,176.7,4631.0
2019-05-21 12:45:00,176.65,176.67,176.39,176.44,4666.0,176.65,176.67,176.39,176.44,4666.0
2019-05-21 12:50:00,176.44,176.53,176.11,176.16,12264.0,176.44,176.53,176.11,176.16,12264.0
2019-05-21 12:55:00,176.13,176.16,175.79,175.9,20298.0,176.13,176.16,175.79,175.9,20298.0
2019-05-21 13:00:00,175.9,175.93,175.59,175.67,21807.0,175.9,175.93,175.59,175.67,21807.0
2019-05-21 13:05:00,175.65,175.7,175.5,175.55,10784.0,175.65,175.7,175.5,175.55,10784.0
2019-05-21 13:10:00,175.56,175.93,175.27,175.93,10244.0,175.56,175.93,175.27,175.93,10244.0
2019-05-21 13:15:00,175.96,176.29,175.93,176.18,7530.0,175.96,176.29,175.93,176.18,7530.0
2019-05-21 13:20:00,176.17,176.47,176.09,176.22,5269.0,176.17,176.47,176.09,176.22,5269.0
2019-05-21 13:25:00,176.2,176.45,176.11,176.38,2556.0,176.2,176.45,176.11,176.38,2556.0
2019-05-21 13:30:00,176.39,176.4,176.19,176.19,2549.0,176.39,176.4,176.19,176.19,2549.0
2019-05-21 13:35:00,176.23,176.3,176.22,176.28,2540.0,176.23,176.3,176.22,176.28,2540.0
2019-05-21 13:40:00,176.2,176.2,176.02,176.16,2752.0,176.2,176.2,176.02,176.16,2752.0
2019-05-21 13:45:00,176.3,176.44,176.17,176.37,5889.0,176.3,176.44,176.17,176.37,5889.0
2019-05-21 13:50:00,176.33,176.81,176.33,176.74,4040.0,176.33,176.81,176.33,176.74,4040.0
2019-05-21 13:55:00,176.7,176.75,176.57,176.7,5161.0,176.7,176.75,176.57,176.7,5161.0
2019-05-21 14:00:00,176.73,176.83,176.65,176.76,4492.0,176.73,176.83,176.65,176.76,4492.0
2019-05-21 14:05:00,176.86,176.97,176.78,176.84,7933.0,176.86,176.97,176.78,176.84,7933.0
2019-05-21 14:10:00,176.78,176.93,176.69,176.85,7094.0,176.78,176.93,176.69,176.85,7094.0
2019-05-21 14:15:00,176.78,176.83,176.58,176.72,13416.0,176.78,176.83,176.58,176.72,13416.0
2019-05-21 14:20:00,176.75,176.98,176.68,176.98,6881.0,176.75,176.98,176.68,176.98,6881.0
2019-05-21 14:25:00,176.94,177.1,176.9,177.08,5404.0,176.94,177.1,176.9,177.08,5404.0
2019-05-21 14:30:00,177.04,177.22,176.9,177.21,5253.0,177.04,177.22,176.9,177.21,5253.0
2019-05-21 14:35:00,177.15,177.19,176.99,176.99,10010.0,177.15,177.19,176.99,176.99,10010.0
2019-05-21 14:40:00,176.99,177.18,176.81,177.08,10596.0,176.99,177.18,176.81,177.08,10596.0
2019-05-21 14:45:00,177.07,177.12,176.92,176.92,7972.0,177.07,177.12,176.92,176.92,7972.0
2019-05-21 14:50:00,176.95,177.03,176.5,176.64,12548.0,176.95,177.03,176.5,176.64,12548.0
2019-05-21 14:55:00,176.65,176.8,176.6,176.8,6109.0,176.65,176.8,176.6,176.8,6109.0
2019-05-21 15:00:00,176.77,176.88,176.69,176.83,5909.0,176.77,176.88,176.69,176.83,5909.0
2019-05-21 15:05:00,176.82,177.05,176.82,176.97,7709.0,176.82,177.05,176.82,176.97,7709.0
2019-05-21 15:10:00,176.99,177.03,176.7,176.7,9330.0,176.99,177.03,176.7,176.7,9330.0
2019-05-21 15:15:00,176.79,176.96,176.62,176.85,8453.0,176.79,176.96,176.62,176.85,8453.0
2019-05-21 15:20:00,176.85,177.0,176.81,176.99,8227.0,176.85,177.0,176.81,176.99,8227.0
2019-05-21 15:25:00,176.97,177.17,176.97,177.15,8037.0,176.97,177.17,176.97,177.15,8037.0
2019-05-21 15:30:00,177.15,177.27,177.07,177.09,9147.0,177.15,177.27,177.07,177.09,9147.0
2019-05-21 15:35:00,177.12,177.12,176.89,177.0,10515.0,177.12,177.12,176.89,177.0,10515.0
2019-05-21 15:40:00,177.01,177.01,176.6,176.67,13410.0,177.01,177.01,176.6,176.67,13410.0
2019-05-21 15:45:00,176.65,176.82,176.59,176.75,21899.0,176.65,176.82,176.59,176.75,21899.0
2019-05-21 15:50:00,176.75,176.78,176.54,176.57,27314.0,176.75,176.78,176.54,176.57,27314.0
2019-05-21 15:55:00,176.56,176.72,176.34,176.44,71550.0,176.56,176.72,176.34,176.44,71550.0
2019-05-22 09:30:00,176.0,176.21,175.01,175.8,40099.0,176.0,176.21,175.01,175.8,40099.0
2019-05-22 09:35:00,175.88,176.17,175.24,175.34,8517.0,175.88,176.17,175.24,175.34,8517.0
2019-05-22 09:40:00,175.34,175.77,175.32,175.55,9216.0,175.34,175.77,175.32,175.55,9216.0
2019-05-22 09:45:00,175.59,175.68,175.13,175.35,9542.0,175.59,175.68,175.13,175.35,9542.0
2019-05-22 09:50:00,175.35,175.82,174.8,175.78,26754.0,175.35,175.82,174.8,175.78,26754.0
2019-05-22 09:55:00,175.87,175.87,175.27,175.44,19019.0,175.87,175.87,175.27,175.44,19019.0
2019-05-22 10:00:00,175.49,175.56,174.91,175.17,10218.0,175.49,175.56,174.91,175.17,10218.0
2019-05-22 10:05:00,175.23,175.23,174.91,174.97,13141.0,175.23,175.23,174.91,174.97,13141.0
2019-05-22 10:10:00,175.0,175.01,174.53,174.64,8885.0,175.0,175.01,174.53,174.64,8885.0
2019-05-22 10:15:00,174.7,175.26,174.61,175.17,9994.0,174.7,175.26,174.61,175.17,9994.0
2019-05-22 10:20:00,175.2,175.69,175.2,175.63,4200.0,175.2,175.69,175.2,175.63,4200.0
2019-05-22 10:25:00,175.67,175.85,175.39,175.39,4420.0,175.67,175.85,175.39,175.39,4420.0
2019-05-22 10:30:00,175.46,175.52,175.29,175.4,11107.0,175.46,175.52,175.29,175.4,11107.0
2019-05-22 10:35:00,175.44,175.51,175.1,175.2,11881.0,175.44,175.51,175.1,175.2,11881.0
2019-05-22 10:40:00,175.21,175.22,175.08,175.11,7513.0,175.21,175.22,175.08,175.11,7513.0
2019-05-22 10:45:00,175.13,175.61,175.03,175.46,7391.0,175.13,175.61,175.03,175.46,7391.0
2019-05-22 10:50:00,175.54,175.7,175.37,175.37,7156.0,175.54,175.7,175.37,175.37,7156.0
2019-05-22 10:55:00,175.43,175.5,175.24,175.33,6507.0,175.43,175.5,175.24,175.33,6507.0
2019-05-22 11:00:00,175.33,175.33,175.0,175.11,9475.0,175.33,175.33,175.0,175.11,9475.0
2019-05-22 11:05:00,175.12,175.18,174.76,174.76,12912.0,175.12,175.18,174.76,174.76,12912.0
2019-05-22 11:10:00,174.73,175.05,174.73,174.78,5381.0,174.73,175.05,174.73,174.78,5381.0
2019-05-22 11:15:00,174.84,174.95,174.74,174.75,6500.0,174.84,174.95,174.74,174.75,6500.0
2019-05-22 11:20:00,174.81,174.86,174.53,174.53,4779.0,174.81,174.86,174.53,174.53,4779.0
2019-05-22 11:25:00,174.56,175.1,174.56,175.02,6215.0,174.56,175.1,174.56,175.02,6215.0
2019-05-22 11:30:00,175.16,175.28,174.98,175.2,5520.0,175.16,175.28,174.98,175.2,5520.0
2019-05-22 11:35:00,175.11,175.38,175.0,175.24,5617.0,175.11,175.38,175.0,175.24,5617.0
2019-05-22 11:40:00,175.24,175.46,175.23,175.3,3069.0,175.24,175.46,175.23,175.3,3069.0
2019-05-22 11:45:00,175.32,175.4,175.25,175.34,1536.0,175.32,175.4,175.25,175.34,1536.0
2019-05-22 11:50:00,175.26,175.51,175.26,175.37,7523.0,175.26,175.51,175.26,175.37,7523.0
2019-05-22 11:55:00,175.29,175.46,175.29,175.44,4000.0,175.29,175.46,175.29,175.44,4000.0
2019-05-22 12:00:00,175.37,175.52,175.34,175.49,2722.0,175.37,175.52,175.34,175.49,2722.0
2019-05-22 12:05:00,175.47,175.47,175.28,175.31,4100.0,175.47,175.47,175.28,175.31,4100.0
2019-05-22 12:10:00,175.38,175.51,175.34,175.37,2380.0,175.38,175.51,175.34,175.37,2380.0
2019-05-22 12:15:00,175.38,175.6,175.38,175.53,3046.0,175.38,175.6,175.38,175.53,3046.0
2019-05-22 12:20:00,175.63,175.8,175.55,175.72,2994.0,175.63,175.8,175.55,175.72,2994.0
2019-05-22 12:25:00,175.61,175.66,175.52,175.61,2235.0,175.61,175.66,175.52,175.61,2235.0
2019-05-22 12:30:00,175.59,175.64,175.31,175.38,5607.0,175.59,175.64,175.31,175.38,5607.0
2019-05-22 12:35:00,175.41,175.53,175.4,175.41,3700.0,175.41,175.53,175.4,175.41,3700.0
2019-05-22 12:40:00,175.4,175.51,175.35,175.35,2650.0,175.4,175.51,175.35,175.35,2650.0
2019-05-22 12:45:00,175.34,175.54,175.29,175.54,5220.0,175.34,175.54,175.29,175.54,5220.0
2019-05-22 12:50:00,175.5,175.54,175.31,175.41,5382.0,175.5,175.54,175.31,175.41,5382.0
2019-05-22 12:55:00,175.43,175.43,175.07,175.07,4172.0,175.43,175.43,175.07,175.07,4172.0
2019-05-22 13:00:00,175.08,175.16,175.0,175.16,4279.0,175.08,175.16,175.0,175.16,4279.0
2019-05-22 13:05:00,175.12,175.13,174.91,174.96,2210.0,175.12,175.13,174.91,174.96,2210.0
2019-05-22 13:10:00,174.97,175.05,174.87,175.02,3200.0,174.97,175.05,174.87,175.02,3200.0
2019-05-22 13:15:00,175.03,175.21,175.03,175.09,1900.0,175.03,175.21,175.03,175.09,1900.0
2019-05-22 13:20:00,175.14,175.24,174.96,175.16,2700.0,175.14,175.24,174.96,175.16,2700.0
2019-05-22 13:25:00,175.18,175.24,175.02,175.18,5016.0,175.18,175.24,175.02,175.18,5016.0
2019-05-22 13:30:00,175.17,175.31,175.07,175.24,2100.0,175.17,175.31,175.07,175.24,2100.0
2019-05-22 13:35:00,175.25,175.25,175.09,175.14,2100.0,175.25,175.25,175.09,175.14,2100.0
2019-05-22 13:40:00,175.22,175.34,175.13,175.34,1300.0,175.22,175.34,175.13,175.34,1300.0
2019-05-22 13:45:00,175.43,175.59,175.19,175.59,3845.0,175.43,175.59,175.19,175.59,3845.0
2019-05-22 13:50:00,175.5,175.6,175.39,175.5,6693.0,175.5,175.6,175.39,175.5,6693.0
2019-05-22 13:55:00,175.53,175.65,175.44,175.54,3696.0,175.53,175.65,175.44,175.54,3696.0
2019-05-22 14:00:00,175.5,175.51,175.11,175.11,2747.0,175.5,175.51,175.11,175.11,2747.0
2019-05-22 14:05:00,175.31,175.37,175.21,175.24,1300.0,175.31,175.37,175.21,175.24,1300.0
2019-05-22 14:10:00,175.23,175.47,175.2,175.36,3900.0,175.23,175.47,175.2,175.36,3900.0
2019-05-22 14:15:00,175.51,175.51,175.26,175.41,2000.0,175.51,175.51,175.26,175.41,2000.0
2019-05-22 14:20:00,175.35,175.55,175.35,175.49,3544.0,175.35,175.55,175.35,175.49,3544.0
2019-05-22 14:25:00,175.48,175.64,175.43,175.59,3930.0,175.48,175.64,175.43,175.59,3930.0
2019-05-22 14:30:00,175.56,175.9,175.54,175.9,4857.0,175.56,175.9,175.54,175.9,4857.0
2019-05-22 14:35:00,175.8,175.88,175.75,175.88,2260.0,175.8,175.88,175.75,175.88,2260.0
2019-05-22 14:40:00,175.89,175.92,175.7,175.91,4615.0,175.89,175.92,175.7,175.91,4615.0
2019-05-22 14:45:00,175.9,176.13,175.9,176.06,10253.0,175.9,176.13,175.9,176.06,10253.0
2019-05-22 14:50:00,176.09,176.14,175.74,175.74,5710.0,176.09,176.14,175.74,175.74,5710.0
2019-05-22 14:55:00,175.72,176.0,175.72,175.99,2336.0,175.72,176.0,175.72,175.99,2336.0
2019-05-22 15:00:00,176.0,176.05,175.67,175.73,4986.0,176.0,176.05,175.67,175.73,4986.0
2019-05-22 15:05:00,175.74,175.82,175.56,175.56,4718.0,175.74,175.82,175.56,175.56,4718.0
2019-05-22 15:10:00,175.56,175.65,175.45,175.58,7558.0,175.56,175.65,175.45,175.58,7558.0
2019-05-22 15:15:00,175.5,175.63,175.45,175.59,2518.0,175.5,175.63,175.45,175.59,2518.0
2019-05-22 15:20:00,175.68,175.7,175.59,175.62,7673.0,175.68,175.7,175.59,175.62,7673.0
2019-05-22 15:25:00,175.63,175.75,175.59,175.62,3850.0,175.63,175.75,175.59,175.62,3850.0
2019-05-22 15:30:00,175.59,175.63,175.46,175.46,6156.0,175.59,175.63,175.46,175.46,6156.0
2019-05-22 15:35:00,175.44,175.65,175.44,175.62,4299.0,175.44,175.65,175.44,175.62,4299.0
2019-05-22 15:40:00,175.68,175.73,175.56,175.65,7208.0,175.68,175.73,175.56,175.65,7208.0
2019-05-22 15:45:00,175.63,175.71,175.52,175.69,9298.0,175.63,175.71,175.52,175.69,9298.0
2019-05-22 15:50:00,175.69,175.85,175.63,175.71,9495.0,175.69,175.85,175.63,175.71,9495.0
2019-05-22 15:55:00,175.69,175.83,175.56,175.73,27141.0,175.69,175.83,175.56,175.73,27141.0
2019-05-23 09:30:00,173.56,174.43,173.01,174.31,22390.0,173.56,174.43,173.01,174.31,22390.0
2019-05-23 09:35:00,174.22,174.48,173.71,173.98,16185.0,174.22,174.48,173.71,173.98,16185.0
2019-05-23 09:40:00,173.66,174.07,173.44,173.44,15961.0,173.66,174.07,173.44,173.44,15961.0
2019-05-23 09:45:00,173.41,174.93,173.41,174.63,18137.0,173.41,174.93,173.41,174.63,18137.0
2019-05-23 09:50:00,174.36,174.6,174.02,174.37,10290.0,174.36,174.6,174.02,174.37,10290.0
2019-05-23 09:55:00,174.22,174.89,174.07,174.84,6775.0,174.22,174.89,174.07,174.84,6775.0
2019-05-23 10:00:00,174.71,174.93,174.16,174.34,18608.0,174.71,174.93,174.16,174.34,18608.0
2019-05-23 10:05:00,174.34,174.58,174.09,174.09,6048.0,174.34,174.58,174.09,174.09,6048.0
2019-05-23 10:10:00,174.25,174.53,173.62,173.65,51395.0,174.25,174.53,173.62,173.65,51395.0
2019-05-23 10:15:00,173.62,173.81,173.12,173.21,24443.0,173.62,173.81,173.12,173.21,24443.0
2019-05-23 10:20:00,173.22,173.88,173.21,173.68,8872.0,173.22,173.88,173.21,173.68,8872.0
2019-05-23 10:25:00,173.62,173.85,173.41,173.85,4575.0,173.62,173.85,173.41,173.85,4575.0
2019-05-23 10:30:00,173.83,174.12,173.69,174.12,5617.0,173.83,174.12,173.69,174.12,5617.0
2019-05-23 10:35:00,174.14,174.15,173.84,173.87,4021.0,174.14,174.15,173.84,173.87,4021.0
2019-05-23 10:40:00,173.99,173.99,173.28,173.3,20710.0,173.99,173.99,173.28,173.3,20710.0
2019-05-23 10:45:00,173.25,173.41,173.1,173.33,36427.0,173.25,173.41,173.1,173.33,36427.0
2019-05-23 10:50:00,173.34,173.64,173.34,173.49,6700.0,173.34,173.64,173.34,173.49,6700.0
2019-05-23 10:55:00,173.43,173.59,173.12,173.22,6610.0,173.43,173.59,173.12,173.22,6610.0
2019-05-23 11:00:00,173.18,173.36,172.8,172.84,32118.0,173.18,173.36,172.8,172.84,32118.0
2019-05-23 11:05:00,172.88,173.38,172.8,173.24,15072.0,172.88,173.38,172.8,173.24,15072.0
2019-05-23 11:10:00,173.17,173.28,173.1,173.27,4660.0,173.17,173.28,173.1,173.27,4660.0
2019-05-23 11:15:00,173.24,173.56,173.23,173.46,1613.0,173.24,173.56,173.23,173.46,1613.0
2019-05-23 11:20:00,173.32,173.43,173.16,173.3,11209.0,173.32,173.43,173.16,173.3,11209.0
2019-05-23 11:25:00,173.31,173.57,173.21,173.21,7387.0,173.31,173.57,173.21,173.21,7387.0
2019-05-23 11:30:00,173.28,173.39,173.18,173.27,2000.0,173.28,173.39,173.18,173.27,2000.0
2019-05-23 11:35:00,173.32,173.35,173.17,173.25,6199.0,173.32,173.35,173.17,173.25,6199.0
2019-05-23 11:40:00,173.17,173.36,173.1,173.24,9091.0,173.17,173.36,173.1,173.24,9091.0
2019-05-23 11:45:00,173.23,173.24,172.95,173.02,5484.0,173.23,173.24,172.95,173.02,5484.0
2019-05-23 11:50:00,172.98,173.13,172.85,173.09,3870.0,172.98,173.13,172.85,173.09,3870.0
2019-05-23 11:55:00,173.04,173.04,172.84,172.88,6782.0,173.04,173.04,172.84,172.88,6782.0
2019-05-23 12:00:00,172.88,172.97,172.79,172.8,2824.0,172.88,172.97,172.79,172.8,2824.0
2019-05-23 12:05:00,172.79,172.99,172.64,172.72,6426.0,172.79,172.99,172.64,172.72,6426.0
2019-05-23 12:10:00,172.66,172.84,172.66,172.82,1798.0,172.66,172.84,172.66,172.82,1798.0
2019-05-23 12:15:00,172.85,172.89,172.49,172.5,5474.0,172.85,172.89,172.49,172.5,5474.0
2019-05-23 12:20:00,172.56,172.82,172.5,172.82,14822.0,172.56,172.82,172.5,172.82,14822.0
2019-05-23 12:25:00,172.77,173.18,172.76,172.96,3800.0,172.77,173.18,172.76,172.96,3800.0
2019-05-23 12:30:00,172.99,173.14,172.9,172.95,1903.0,172.99,173.14,172.9,172.95,1903.0
2019-05-23 12:35:00,172.9,172.92,172.7,172.75,6131.0,172.9,172.92,172.7,172.75,6131.0
2019-05-23 12:40:00,172.77,172.77,172.22,172.22,8853.0,172.77,172.77,172.22,172.22,8853.0
2019-05-23 12:45:00,172.37,172.41,172.01,172.15,7570.0,172.37,172.41,172.01,172.15,7570.0
2019-05-23 12:50:00,172.2,172.2,171.59,171.84,11841.0,172.2,172.2,171.59,171.84,11841.0
2019-05-23 12:55:00,171.84,172.0,171.8,171.9,2436.0,171.84,172.0,171.8,171.9,2436.0
2019-05-23 13:00:00,171.93,172.25,171.88,172.25,6672.0,171.93,172.25,171.88,172.25,6672.0
2019-05-23 13:05:00,172.15,172.43,172.15,172.37,4080.0,172.15,172.43,172.15,172.37,4080.0
2019-05-23 13:10:00,172.35,172.47,172.25,172.29,6605.0,172.35,172.47,172.25,172.29,6605.0
2019-05-23 13:15:00,172.28,172.6,172.28,172.47,2871.0,172.28,172.6,172.28,172.47,2871.0
2019-05-23 13:20:00,172.55,172.65,172.45,172.58,2200.0,172.55,172.65,172.45,172.58,2200.0
2019-05-23 13:25:00,172.53,172.87,172.53,172.75,5300.0,172.53,172.87,172.53,172.75,5300.0
2019-05-23 13:30:00,172.64,172.68,172.51,172.58,3900.0,172.64,172.68,172.51,172.58,3900.0
2019-05-23 13:35:00,172.47,172.51,172.34,172.34,2770.0,172.47,172.51,172.34,172.34,2770.0
2019-05-23 13:40:00,172.52,172.79,172.52,172.76,4953.0,172.52,172.79,172.52,172.76,4953.0
2019-05-23 13:45:00,172.8,172.84,172.65,172.7,2600.0,172.8,172.84,172.65,172.7,2600.0
2019-05-23 13:50:00,172.66,172.66,172.44,172.48,4200.0,172.66,172.66,172.44,172.48,4200.0
2019-05-23 13:55:00,172.52,172.66,172.51,172.64,2000.0,172.52,172.66,172.51,172.64,2000.0
2019-05-23 14:00:00,172.59,172.8,172.46,172.5,7483.0,172.59,172.8,172.46,172.5,7483.0
2019-05-23 14:05:00,172.46,172.5,172.19,172.21,5151.0,172.46,172.5,172.19,172.21,5151.0
2019-05-23 14:10:00,172.25,172.3,171.91,172.05,4106.0,172.25,172.3,171.91,172.05,4106.0
2019-05-23 14:15:00,172.11,172.11,171.79,171.8,5301.0,172.11,172.11,171.79,171.8,5301.0
2019-05-23 14:20:00,171.87,171.87,171.72,171.72,5004.0,171.87,171.87,171.72,171.72,5004.0
2019-05-23 14:25:00,171.7,171.7,171.35,171.35,10747.0,171.7,171.7,171.35,171.35,10747.0
2019-05-23 14:30:00,171.35,171.53,171.34,171.39,6539.0,171.35,171.53,171.34,171.39,6539.0
2019-05-23 14:35:00,171.39,171.41,171.0,171.0,9444.0,171.39,171.41,171.0,171.0,9444.0
2019-05-23 14:40:00,171.04,171.07,170.65,170.66,6769.0,171.04,171.07,170.65,170.66,6769.0
2019-05-23 14:45:00,170.71,170.97,170.71,170.73,7006.0,170.71,170.97,170.71,170.73,7006.0
2019-05-23 14:50:00,170.72,170.74,170.4,170.48,10621.0,170.72,170.74,170.4,170.48,10621.0
2019-05-23 14:55:00,170.53,170.81,170.42,170.71,15003.0,170.53,170.81,170.42,170.71,15003.0
2019-05-23 15:00:00,170.66,170.82,170.61,170.78,12458.0,170.66,170.82,170.61,170.78,12458.0
2019-05-23 15:05:00,170.75,170.86,170.54,170.86,24015.0,170.75,170.86,170.54,170.86,24015.0
2019-05-23 15:10:00,170.98,171.1,170.91,171.05,12145.0,170.98,171.1,170.91,171.05,12145.0
2019-05-23 15:15:00,171.02,171.37,171.0,171.26,11713.0,171.02,171.37,171.0,171.26,11713.0
2019-05-23 15:20:00,171.25,171.66,171.15,171.24,30008.0,171.25,171.66,171.15,171.24,30008.0
2019-05-23 15:25:00,171.24,171.56,171.13,171.33,14301.0,171.24,171.56,171.13,171.33,14301.0
2019-05-23 15:30:00,171.29,171.42,171.11,171.33,21888.0,171.29,171.42,171.11,171.33,21888.0
2019-05-23 15:35:00,171.35,171.39,170.97,170.97,24183.0,171.35,171.39,170.97,170.97,24183.0
2019-05-23 15:40:00,170.96,171.0,170.58,170.58,19503.0,170.96,171.0,170.58,170.58,19503.0
2019-05-23 15:45:00,170.58,170.73,170.3,170.3,39272.0,170.58,170.73,170.3,170.3,39272.0
2019-05-23 15:50:00,170.32,170.44,170.18,170.25,58237.0,170.32,170.44,170.18,170.25,58237.0
2019-05-23 15:55:00,170.27,170.27,169.99,170.11,105442.0,170.27,170.27,169.99,170.11,105442.0
2019-05-24 09:30:00,171.17,171.91,170.55,170.79,33056.0,171.17,171.91,170.55,170.79,33056.0
2019-05-24 09:35:00,171.17,172.54,171.15,171.72,14207.0,171.17,172.54,171.15,171.72,14207.0
2019-05-24 09:40:00,171.81,171.93,171.43,171.5,8444.0,171.81,171.93,171.43,171.5,8444.0
2019-05-24 09:45:00,171.34,171.51,171.0,171.0,6171.0,171.34,171.51,171.0,171.0,6171.0
2019-05-24 09:50:00,171.15,171.54,170.96,171.26,5845.0,171.15,171.54,170.96,171.26,5845.0
2019-05-24 09:55:00,171.31,171.92,171.12,171.84,8449.0,171.31,171.92,171.12,171.84,8449.0
2019-05-24 10:00:00,171.91,172.45,171.73,172.38,10489.0,171.91,172.45,171.73,172.38,10489.0
2019-05-24 10:05:00,172.4,172.6,172.0,172.12,7953.0,172.4,172.6,172.0,172.12,7953.0
2019-05-24 10:10:00,171.93,172.54,171.81,172.42,11627.0,171.93,172.54,171.81,172.42,11627.0
2019-05-24 10:15:00,172.45,173.24,172.41,173.01,17327.0,172.45,173.24,172.41,173.01,17327.0
2019-05-24 10:20:00,173.07,173.07,172.48,172.57,18366.0,173.07,173.07,172.48,172.57,18366.0
2019-05-24 10:25:00,172.57,172.6,172.07,172.19,8146.0,172.57,172.6,172.07,172.19,8146.0
2019-05-24 10:30:00,172.23,172.54,172.15,172.27,6429.0,172.23,172.54,172.15,172.27,6429.0
2019-05-24 10:35:00,172.21,172.23,171.8,172.02,17650.0,172.21,172.23,171.8,172.02,17650.0
2019-05-24 10:40:00,171.96,172.45,171.88,172.05,30968.0,171.96,172.45,171.88,172.05,30968.0
2019-05-24 10:45:00,172.15,172.31,171.26,171.42,30644.0,172.15,172.31,171.26,171.42,30644.0
2019-05-24 10:50:00,171.49,171.95,171.32,171.35,27615.0,171.49,171.95,171.32,171.35,27615.0
2019-05-24 10:55:00,171.4,171.49,171.02,171.09,21818.0,171.4,171.49,171.02,171.09,21818.0
2019-05-24 11:00:00,171.17,171.9,171.17,171.53,17372.0,171.17,171.9,171.17,171.53,17372.0
2019-05-24 11:05:00,171.66,172.07,171.6,171.67,25556.0,171.66,172.07,171.6,171.67,25556.0
2019-05-24 11:10:00,171.67,171.76,171.47,171.65,10370.0,171.67,171.76,171.47,171.65,10370.0
2019-05-24 11:15:00,171.62,171.67,171.38,171.38,8962.0,171.62,171.67,171.38,171.38,8962.0
2019-05-24 11:20:00,171.35,171.76,171.32,171.52,8597.0,171.35,171.76,171.32,171.52,8597.0
2019-05-24 11:25:00,171.49,171.52,171.04,171.2,13138.0,171.49,171.52,171.04,171.2,13138.0
2019-05-24 11:30:00,171.18,171.23,170.92,171.06,13903.0,171.18,171.23,170.92,171.06,13903.0
2019-05-24 11:35:00,170.96,171.39,170.84,171.39,18621.0,170.96,171.39,170.84,171.39,18621.0
2019-05-24 11:40:00,171.36,171.6,171.22,171.52,19517.0,171.36,171.6,171.22,171.52,19517.0
2019-05-24 11:45:00,171.62,171.68,171.51,171.57,11866.0,171.62,171.68,171.51,171.57,11866.0
2019-05-24 11:50:00,171.6,171.74,171.48,171.72,3574.0,171.6,171.74,171.48,171.72,3574.0
2019-05-24 11:55:00,171.83,171.97,171.68,171.84,11204.0,171.83,171.97,171.68,171.84,11204.0
2019-05-24 12:00:00,171.89,172.15,171.8,172.14,5670.0,171.89,172.15,171.8,172.14,5670.0
2019-05-24 12:05:00,172.14,172.15,171.85,172.15,13255.0,172.14,172.15,171.85,172.15,13255.0
2019-05-24 12:10:00,172.09,172.23,171.95,172.1,10680.0,172.09,172.23,171.95,172.1,10680.0
2019-05-24 12:15:00,172.11,172.29,171.82,171.91,14549.0,172.11,172.29,171.82,171.91,14549.0
2019-05-24 12:20:00,171.91,172.06,171.84,171.95,6306.0,171.91,172.06,171.84,171.95,6306.0
2019-05-24 12:25:00,171.99,172.23,171.95,172.22,4194.0,171.99,172.23,171.95,172.22,4194.0
2019-05-24 12:30:00,172.3,172.62,172.29,172.47,15918.0,172.3,172.62,172.29,172.47,15918.0
2019-05-24 12:35:00,172.54,172.85,172.5,172.83,8218.0,172.54,172.85,172.5,172.83,8218.0
2019-05-24 12:40:00,172.81,172.83,172.46,172.61,15542.0,172.81,172.83,172.46,172.61,15542.0
2019-05-24 12:45:00,172.59,172.72,172.42,172.58,15676.0,172.59,172.72,172.42,172.58,15676.0
2019-05-24 12:50:00,172.56,172.68,172.48,172.52,6098.0,172.56,172.68,172.48,172.52,6098.0
2019-05-24 12:55:00,172.57,172.57,172.37,172.38,4535.0,172.57,172.57,172.37,172.38,4535.0
2019-05-24 13:00:00,172.47,172.59,172.42,172.43,6887.0,172.47,172.59,172.42,172.43,6887.0
2019-05-24 13:05:00,172.44,172.48,172.31,172.4,10235.0,172.44,172.48,172.31,172.4,10235.0
2019-05-24 13:10:00,172.39,172.39,172.25,172.3,10556.0,172.39,172.39,172.25,172.3,10556.0
2019-05-24 13:15:00,172.31,172.42,172.26,172.42,7305.0,172.31,172.42,172.26,172.42,7305.0
2019-05-24 13:20:00,172.47,172.6,172.26,172.4,11522.0,172.47,172.6,172.26,172.4,11522.0
2019-05-24 13:25:00,172.41,172.41,171.97,171.97,10246.0,172.41,172.41,171.97,171.97,10246.0
2019-05-24 13:30:00,171.99,172.15,171.88,172.15,9725.0,171.99,172.15,171.88,172.15,9725.0
2019-05-24 13:35:00,172.1,172.31,172.01,172.27,9060.0,172.1,172.31,172.01,172.27,9060.0
2019-05-24 13:40:00,172.24,172.55,172.24,172.46,19386.0,172.24,172.55,172.24,172.46,19386.0
2019-05-24 13:45:00,172.49,172.7,172.48,172.63,22659.0,172.49,172.7,172.48,172.63,22659.0
2019-05-24 13:50:00,172.67,172.79,172.6,172.69,12152.0,172.67,172.79,172.6,172.69,12152.0
2019-05-24 13:55:00,172.65,172.65,172.48,172.62,11661.0,172.65,172.65,172.48,172.62,11661.0
2019-05-24 14:00:00,172.62,172.62,172.31,172.35,8803.0,172.62,172.62,172.31,172.35,8803.0
2019-05-24 14:05:00,172.35,172.35,171.87,172.16,15530.0,172.35,172.35,171.87,172.16,15530.0
2019-05-24 14:10:00,172.25,172.42,172.2,172.21,13400.0,172.25,172.42,172.2,172.21,13400.0
2019-05-24 14:15:00,172.22,172.48,172.12,172.36,6335.0,172.22,172.48,172.12,172.36,6335.0
2019-05-24 14:20:00,172.45,172.54,172.35,172.36,5720.0,172.45,172.54,172.35,172.36,5720.0
2019-05-24 14:25:00,172.34,172.44,172.28,172.41,4146.0,172.34,172.44,172.28,172.41,4146.0
2019-05-24 14:30:00,172.35,172.48,172.19,172.44,7840.0,172.35,172.48,172.19,172.44,7840.0
2019-05-24 14:35:00,172.44,172.54,172.37,172.5,5186.0,172.44,172.54,172.37,172.5,5186.0
2019-05-24 14:40:00,172.52,172.7,172.49,172.65,5000.0,172.52,172.7,172.49,172.65,5000.0
2019-05-24 14:45:00,172.62,172.79,172.59,172.7,6753.0,172.62,172.79,172.59,172.7,6753.0
2019-05-24 14:50:00,172.66,172.68,172.43,172.51,7230.0,172.66,172.68,172.43,172.51,7230.0
2019-05-24 14:55:00,172.42,172.68,172.42,172.51,6152.0,172.42,172.68,172.42,172.51,6152.0
2019-05-24 15:00:00,172.6,172.66,172.49,172.57,8949.0,172.6,172.66,172.49,172.57,8949.0
2019-05-24 15:05:00,172.55,172.68,172.5,172.65,6373.0,172.55,172.68,172.5,172.65,6373.0
2019-05-24 15:10:00,172.63,172.69,172.58,172.61,5266.0,172.63,172.69,172.58,172.61,5266.0
2019-05-24 15:15:00,172.58,172.63,172.47,172.49,6513.0,172.58,172.63,172.47,172.49,6513.0
2019-05-24 15:20:00,172.49,172.52,172.38,172.45,7560.0,172.49,172.52,172.38,172.45,7560.0
2019-05-24 15:25:00,172.43,172.46,172.23,172.31,6137.0,172.43,172.46,172.23,172.31,6137.0
2019-05-24 15:30:00,172.29,172.72,172.29,172.72,9720.0,172.29,172.72,172.29,172.72,9720.0
2019-05-24 15:35:00,172.75,172.77,172.57,172.68,8700.0,172.75,172.77,172.57,172.68,8700.0
2019-05-24 15:40:00,172.71,172.74,172.58,172.62,11884.0,172.71,172.74,172.58,172.62,11884.0
2019-05-24 15:45:00,172.6,172.7,172.53,172.59,16117.0,172.6,172.7,172.53,172.59,16117.0
2019-05-24 15:50:00,172.63,172.7,172.41,172.69,29869.0,172.63,172.7,172.41,172.69,29869.0
2019-05-24 15:55:00,172.63,172.84,172.5,172.76,106690.0,172.63,172.84,172.5,172.76,106690.0
2019-05-28 09:30:00,173.11,174.86,173.11,174.56,34209.0,173.11,174.86,173.11,174.56,34209.0
2019-05-28 09:35:00,174.6,174.73,174.22,174.49,6954.0,174.6,174.73,174.22,174.49,6954.0
2019-05-28 09:40:00,174.49,175.08,174.28,174.37,16782.0,174.49,175.08,174.28,174.37,16782.0
2019-05-28 09:45:00,174.46,175.2,174.39,174.76,17026.0,174.46,175.2,174.39,174.76,17026.0
2019-05-28 09:50:00,174.76,175.07,174.54,175.01,15616.0,174.76,175.07,174.54,175.01,15616.0
2019-05-28 09:55:00,174.97,175.5,174.9,175.43,15431.0,174.97,175.5,174.9,175.43,15431.0
2019-05-28 10:00:00,175.57,176.01,175.0,175.81,28658.0,175.57,176.01,175.0,175.81,28658.0
2019-05-28 10:05:00,175.8,176.04,175.57,175.67,13008.0,175.8,176.04,175.57,175.67,13008.0
2019-05-28 10:10:00,175.57,175.94,175.54,175.66,14367.0,175.57,175.94,175.54,175.66,14367.0
2019-05-28 10:15:00,175.65,175.65,175.01,175.16,17003.0,175.65,175.65,175.01,175.16,17003.0
2019-05-28 10:20:00,175.24,175.69,175.21,175.66,9615.0,175.24,175.69,175.21,175.66,9615.0
2019-05-28 10:25:00,175.66,175.72,175.49,175.53,7499.0,175.66,175.72,175.49,175.53,7499.0
2019-05-28 10:30:00,175.46,175.51,175.25,175.36,3624.0,175.46,175.51,175.25,175.36,3624.0
2019-05-28 10:35:00,175.42,175.54,175.26,175.33,3680.0,175.42,175.54,175.26,175.33,3680.0
2019-05-28 10:40:00,175.34,175.75,175.23,175.71,9110.0,175.34,175.75,175.23,175.71,9110.0
2019-05-28 10:45:00,175.75,175.92,175.62,175.85,12200.0,175.75,175.92,175.62,175.85,12200.0
2019-05-28 10:50:00,175.9,175.94,175.67,175.7,19322.0,175.9,175.94,175.67,175.7,19322.0
2019-05-28 10:55:00,175.7,175.93,175.58,175.79,21213.0,175.7,175.93,175.58,175.79,21213.0
2019-05-28 11:00:00,175.83,175.9,175.51,175.69,7006.0,175.83,175.9,175.51,175.69,7006.0
2019-05-28 11:05:00,175.72,175.72,175.5,175.56,14504.0,175.72,175.72,175.5,175.56,14504.0
2019-05-28 11:10:00,175.5,175.83,175.5,175.64,9736.0,175.5,175.83,175.5,175.64,9736.0
2019-05-28 11:15:00,175.68,175.74,175.53,175.58,9085.0,175.68,175.74,175.53,175.58,9085.0
2019-05-28 11:20:00,175.53,175.53,175.16,175.28,14695.0,175.53,175.53,175.16,175.28,14695.0
2019-05-28 11:25:00,175.28,175.49,175.21,175.43,10892.0,175.28,175.49,175.21,175.43,10892.0
2019-05-28 11:30:00,175.34,175.66,175.34,175.44,8733.0,175.34,175.66,175.34,175.44,8733.0
2019-05-28 11:35:00,175.52,175.61,175.37,175.61,5600.0,175.52,175.61,175.37,175.61,5600.0
2019-05-28 11:40:00,175.62,175.87,175.57,175.71,12326.0,175.62,175.87,175.57,175.71,12326.0
2019-05-28 11:45:00,175.66,175.7,175.45,175.53,3610.0,175.66,175.7,175.45,175.53,3610.0
2019-05-28 11:50:00,175.48,175.48,175.04,175.23,4927.0,175.48,175.48,175.04,175.23,4927.0
2019-05-28 11:55:00,175.3,175.64,175.3,175.64,5516.0,175.3,175.64,175.3,175.64,5516.0
2019-05-28 12:00:00,175.63,175.82,175.45,175.72,8021.0,175.63,175.82,175.45,175.72,8021.0
2019-05-28 12:05:00,175.81,176.0,175.76,175.91,9494.0,175.81,176.0,175.76,175.91,9494.0
2019-05-28 12:10:00,175.9,176.0,175.61,175.62,8501.0,175.9,176.0,175.61,175.62,8501.0
2019-05-28 12:15:00,175.74,175.79,175.6,175.6,4319.0,175.74,175.79,175.6,175.6,4319.0
2019-05-28 12:20:00,175.73,175.73,175.62,175.67,2300.0,175.73,175.73,175.62,175.67,2300.0
2019-05-28 12:25:00,175.71,175.89,175.61,175.85,5661.0,175.71,175.89,175.61,175.85,5661.0
2019-05-28 12:30:00,175.9,175.98,175.65,175.79,10048.0,175.9,175.98,175.65,175.79,10048.0
2019-05-28 12:35:00,175.77,175.82,175.7,175.81,5506.0,175.77,175.82,175.7,175.81,5506.0
2019-05-28 12:40:00,175.79,175.83,175.63,175.78,4915.0,175.79,175.83,175.63,175.78,4915.0
2019-05-28 12:45:00,175.72,175.89,175.66,175.75,4680.0,175.72,175.89,175.66,175.75,4680.0
2019-05-28 12:50:00,175.73,175.79,175.62,175.62,4452.0,175.73,175.79,175.62,175.62,4452.0
2019-05-28 12:55:00,175.68,175.78,175.67,175.73,3669.0,175.68,175.78,175.67,175.73,3669.0
2019-05-28 13:00:00,175.7,175.76,175.6,175.61,6362.0,175.7,175.76,175.6,175.61,6362.0
2019-05-28 13:05:00,175.64,175.65,175.29,175.31,6709.0,175.64,175.65,175.29,175.31,6709.0
2019-05-28 13:10:00,175.34,175.36,175.22,175.26,5333.0,175.34,175.36,175.22,175.26,5333.0
2019-05-28 13:15:00,175.25,175.67,175.22,175.64,23875.0,175.25,175.67,175.22,175.64,23875.0
2019-05-28 13:20:00,175.62,175.7,175.4,175.4,4400.0,175.62,175.7,175.4,175.4,4400.0
2019-05-28 13:25:00,175.49,175.49,175.19,175.2,5200.0,175.49,175.49,175.19,175.2,5200.0
2019-05-28 13:30:00,175.19,175.26,175.05,175.13,6110.0,175.19,175.26,175.05,175.13,6110.0
2019-05-28 13:35:00,175.17,175.27,175.07,175.08,3575.0,175.17,175.27,175.07,175.08,3575.0
2019-05-28 13:40:00,175.14,175.38,175.08,175.31,6600.0,175.14,175.38,175.08,175.31,6600.0
2019-05-28 13:45:00,175.26,175.26,174.88,174.89,11057.0,175.26,175.26,174.88,174.89,11057.0
2019-05-28 13:50:00,174.92,175.23,174.92,175.07,5775.0,174.92,175.23,174.92,175.07,5775.0
2019-05-28 13:55:00,175.1,175.1,174.87,174.9,9100.0,175.1,175.1,174.87,174.9,9100.0
2019-05-28 14:00:00,174.87,174.87,174.5,174.62,11807.0,174.87,174.87,174.5,174.62,11807.0
2019-05-28 14:05:00,174.62,174.74,174.5,174.74,7700.0,174.62,174.74,174.5,174.74,7700.0
2019-05-28 14:10:00,174.73,174.78,174.34,174.51,8606.0,174.73,174.78,174.34,174.51,8606.0
2019-05-28 14:15:00,174.52,174.64,174.35,174.38,6951.0,174.52,174.64,174.35,174.38,6951.0
2019-05-28 14:20:00,174.32,174.65,174.32,174.48,11078.0,174.32,174.65,174.32,174.48,11078.0
2019-05-28 14:25:00,174.45,174.62,174.36,174.47,14347.0,174.45,174.62,174.36,174.47,14347.0
2019-05-28 14:30:00,174.45,174.45,174.27,174.42,8913.0,174.45,174.45,174.27,174.42,8913.0
2019-05-28 14:35:00,174.45,174.59,174.42,174.56,10956.0,174.45,174.59,174.42,174.56,10956.0
2019-05-28 14:40:00,174.58,174.69,174.09,174.11,18181.0,174.58,174.69,174.09,174.11,18181.0
2019-05-28 14:45:00,174.14,174.19,174.07,174.12,10136.0,174.14,174.19,174.07,174.12,10136.0
2019-05-28 14:50:00,174.09,174.18,173.9,173.9,14690.0,174.09,174.18,173.9,173.9,14690.0
2019-05-28 14:55:00,173.94,174.13,173.8,174.11,8439.0,173.94,174.13,173.8,174.11,8439.0
2019-05-28 15:00:00,174.05,174.05,173.67,173.68,18944.0,174.05,174.05,173.67,173.68,18944.0
2019-05-28 15:05:00,173.62,174.0,173.62,173.88,9975.0,173.62,174.0,173.62,173.88,9975.0
2019-05-28 15:10:00,173.88,173.93,173.74,173.89,9114.0,173.88,173.93,173.74,173.89,9114.0
2019-05-28 15:15:00,173.86,174.03,173.65,173.69,16572.0,173.86,174.03,173.65,173.69,16572.0
2019-05-28 15:20:00,173.76,173.79,173.43,173.61,13548.0,173.76,173.79,173.43,173.61,13548.0
2019-05-28 15:25:00,173.61,173.71,173.44,173.48,17149.0,173.61,173.71,173.44,173.48,17149.0
2019-05-28 15:30:00,173.52,173.59,173.37,173.4,11203.0,173.52,173.59,173.37,173.4,11203.0
2019-05-28 15:35:00,173.39,173.48,173.23,173.3,17066.0,173.39,173.48,173.23,173.3,17066.0
2019-05-28 15:40:00,173.28,173.28,173.02,173.13,69934.0,173.28,173.28,173.02,173.13,69934.0
2019-05-28 15:45:00,173.11,173.63,173.1,173.56,35975.0,173.11,173.63,173.1,173.56,35975.0
2019-05-28 15:50:00,173.52,173.83,173.42,173.78,42387.0,173.52,173.83,173.42,173.78,42387.0
2019-05-28 15:55:00,173.8,173.88,173.45,173.52,83252.0,173.8,173.88,173.45,173.52,83252.0
2019-05-29 09:30:00,172.44,172.8,170.09,170.48,47927.0,172.44,172.8,170.09,170.48,47927.0
2019-05-29 09:35:00,170.56,170.89,169.54,169.57,30519.0,170.56,170.89,169.54,169.57,30519.0
2019-05-29 09:40:00,169.54,170.6,169.35,170.26,28711.0,169.54,170.6,169.35,170.26,28711.0
2019-05-29 09:45:00,170.24,170.71,169.85,170.47,14684.0,170.24,170.71,169.85,170.47,14684.0
2019-05-29 09:50:00,170.28,170.37,169.5,169.62,23204.0,170.28,170.37,169.5,169.62,23204.0
2019-05-29 09:55:00,169.62,169.93,169.5,169.61,29714.0,169.62,169.93,169.5,169.61,29714.0
2019-05-29 10:00:00,169.68,169.69,169.13,169.58,132432.0,169.68,169.69,169.13,169.58,132432.0
2019-05-29 10:05:00,169.5,169.83,169.02,169.12,178080.0,169.5,169.83,169.02,169.12,178080.0
2019-05-29 10:10:00,169.15,169.39,169.0,169.35,34061.0,169.15,169.39,169.0,169.35,34061.0
2019-05-29 10:15:00,169.4,169.58,168.84,168.84,122298.0,169.4,169.58,168.84,168.84,122298.0
2019-05-29 10:20:00,168.96,168.97,168.05,168.06,41626.0,168.96,168.97,168.05,168.06,41626.0
2019-05-29 10:25:00,168.06,168.37,167.8,168.2,35635.0,168.06,168.37,167.8,168.2,35635.0
2019-05-29 10:30:00,168.2,168.32,167.73,167.79,34785.0,168.2,168.32,167.73,167.79,34785.0
2019-05-29 10:35:00,167.77,167.78,166.84,166.86,41180.0,167.77,167.78,166.84,166.86,41180.0
2019-05-29 10:40:00,166.87,166.92,166.11,166.67,55702.0,166.87,166.92,166.11,166.67,55702.0
2019-05-29 10:45:00,166.59,166.97,166.25,166.58,49120.0,166.59,166.97,166.25,166.58,49120.0
2019-05-29 10:50:00,166.45,166.82,166.1,166.39,49792.0,166.45,166.82,166.1,166.39,49792.0
2019-05-29 10:55:00,166.36,166.4,166.08,166.26,37771.0,166.36,166.4,166.08,166.26,37771.0
2019-05-29 11:00:00,166.21,166.93,166.07,166.89,53398.0,166.21,166.93,166.07,166.89,53398.0
2019-05-29 11:05:00,166.91,166.96,166.64,166.84,42078.0,166.91,166.96,166.64,166.84,42078.0
2019-05-29 11:10:00,166.85,166.86,166.06,166.15,43786.0,166.85,166.86,166.06,166.15,43786.0
2019-05-29 11:15:00,166.08,166.15,165.47,165.55,48689.0,166.08,166.15,165.47,165.55,48689.0
2019-05-29 11:20:00,165.52,165.82,165.33,165.53,30137.0,165.52,165.82,165.33,165.53,30137.0
2019-05-29 11:25:00,165.51,165.63,165.06,165.22,19161.0,165.51,165.63,165.06,165.22,19161.0
2019-05-29 11:30:00,165.17,165.49,165.02,165.49,29650.0,165.17,165.49,165.02,165.49,29650.0
2019-05-29 11:35:00,165.53,165.84,164.62,164.63,55565.0,165.53,165.84,164.62,164.63,55565.0
2019-05-29 11:40:00,164.62,164.62,164.09,164.53,48060.0,164.62,164.62,164.09,164.53,48060.0
2019-05-29 11:45:00,164.54,164.61,164.16,164.27,42640.0,164.54,164.61,164.16,164.27,42640.0
2019-05-29 11:50:00,164.25,164.37,163.32,163.7,64757.0,164.25,164.37,163.32,163.7,64757.0
2019-05-29 11:55:00,163.77,163.84,163.09,163.25,66539.0,163.77,163.84,163.09,163.25,66539.0
2019-05-29 12:00:00,163.24,164.2,162.95,164.18,63522.0,163.24,164.2,162.95,164.18,63522.0
2019-05-29 12:05:00,164.18,164.52,163.8,163.81,42400.0,164.18,164.52,163.8,163.81,42400.0
2019-05-29 12:10:00,163.85,164.2,163.7,163.84,43589.0,163.85,164.2,163.7,163.84,43589.0
2019-05-29 12:15:00,163.82,163.87,162.94,162.95,43111.0,163.82,163.87,162.94,162.95,43111.0
2019-05-29 12:20:00,162.95,163.08,162.56,162.71,77674.0,162.95,163.08,162.56,162.71,77674.0
2019-05-29 12:25:00,162.69,163.71,162.67,163.52,78336.0,162.69,163.71,162.67,163.52,78336.0
2019-05-29 12:30:00,163.52,163.61,162.92,163.14,68763.0,163.52,163.61,162.92,163.14,68763.0
2019-05-29 12:35:00,163.16,163.41,163.09,163.37,61416.0,163.16,163.41,163.09,163.37,61416.0
2019-05-29 12:40:00,163.37,163.38,162.35,162.56,33201.0,163.37,163.38,162.35,162.56,33201.0
2019-05-29 12:45:00,162.61,162.69,162.27,162.33,29416.0,162.61,162.69,162.27,162.33,29416.0
2019-05-29 12:50:00,162.3,162.54,162.23,162.39,39317.0,162.3,162.54,162.23,162.39,39317.0
2019-05-29 12:55:00,162.38,162.4,161.66,162.04,47740.0,162.38,162.4,161.66,162.04,47740.0
2019-05-29 13:00:00,162.0,162.07,160.88,160.97,61513.0,162.0,162.07,160.88,160.97,61513.0
2019-05-29 13:05:00,161.11,162.42,160.99,162.39,42881.0,161.11,162.42,160.99,162.39,42881.0
2019-05-29 13:10:00,162.36,162.57,161.66,161.75,57192.0,162.36,162.57,161.66,161.75,57192.0
2019-05-29 13:15:00,161.79,161.8,161.31,161.63,37162.0,161.79,161.8,161.31,161.63,37162.0
2019-05-29 13:20:00,161.67,161.86,161.49,161.8,26601.0,161.67,161.86,161.49,161.8,26601.0
2019-05-29 13:25:00,161.79,162.0,161.67,161.94,39635.0,161.79,162.0,161.67,161.94,39635.0
2019-05-29 13:30:00,161.94,162.34,161.81,162.09,39619.0,161.94,162.34,161.81,162.09,39619.0
2019-05-29 13:35:00,162.09,162.41,161.89,162.38,45253.0,162.09,162.41,161.89,162.38,45253.0
2019-05-29 13:40:00,162.4,162.61,162.09,162.33,53654.0,162.4,162.61,162.09,162.33,53654.0
2019-05-29 13:45:00,162.35,162.52,162.15,162.4,31486.0,162.35,162.52,162.15,162.4,31486.0
2019-05-29 13:50:00,162.49,162.76,162.09,162.27,37362.0,162.49,162.76,162.09,162.27,37362.0
2019-05-29 13:55:00,162.23,162.51,162.16,162.16,26271.0,162.23,162.51,162.16,162.16,26271.0
2019-05-29 14:00:00,162.11,162.3,162.06,162.16,23621.0,162.11,162.3,162.06,162.16,23621.0
2019-05-29 14:05:00,162.15,162.31,162.05,162.07,26612.0,162.15,162.31,162.05,162.07,26612.0
2019-05-29 14:10:00,162.04,162.18,161.84,161.84,31493.0,162.04,162.18,161.84,161.84,31493.0
2019-05-29 14:15:00,161.84,162.04,161.59,161.61,29077.0,161.84,162.04,161.59,161.61,29077.0
2019-05-29 14:20:00,161.57,161.7,161.29,161.47,30431.0,161.57,161.7,161.29,161.47,30431.0
2019-05-29 14:25:00,161.49,161.75,161.42,161.59,33045.0,161.49,161.75,161.42,161.59,33045.0
2019-05-29 14:30:00,161.55,161.55,161.13,161.22,23205.0,161.55,161.55,161.13,161.22,23205.0
2019-05-29 14:35:00,161.25,161.27,160.9,161.06,30542.0,161.25,161.27,160.9,161.06,30542.0
2019-05-29 14:40:00,161.09,161.34,161.03,161.34,34469.0,161.09,161.34,161.03,161.34,34469.0
2019-05-29 14:45:00,161.32,161.88,161.32,161.77,40572.0,161.32,161.88,161.32,161.77,40572.0
2019-05-29 14:50:00,161.75,161.75,161.23,161.7,29974.0,161.75,161.75,161.23,161.7,29974.0
2019-05-29 14:55:00,161.65,161.87,161.64,161.81,24424.0,161.65,161.87,161.64,161.81,24424.0
2019-05-29 15:00:00,161.81,161.82,161.46,161.65,25065.0,161.81,161.82,161.46,161.65,25065.0
2019-05-29 15:05:00,161.66,162.11,161.64,162.0,29442.0,161.66,162.11,161.64,162.0,29442.0
2019-05-29 15:10:00,162.04,162.08,161.77,161.85,21615.0,162.04,162.08,161.77,161.85,21615.0
2019-05-29 15:15:00,161.81,161.99,161.42,161.44,28810.0,161.81,161.99,161.42,161.44,28810.0
2019-05-29 15:20:00,161.46,161.79,161.38,161.72,30860.0,161.46,161.79,161.38,161.72,30860.0
2019-05-29 15:25:00,161.73,161.97,161.63,161.96,32979.0,161.73,161.97,161.63,161.96,32979.0
2019-05-29 15:30:00,161.94,162.35,161.75,162.35,47752.0,161.94,162.35,161.75,162.35,47752.0
2019-05-29 15:35:00,162.34,162.73,162.24,162.41,49320.0,162.34,162.73,162.24,162.41,49320.0
2019-05-29 15:40:00,162.42,162.62,161.94,161.96,46880.0,162.42,162.62,161.94,161.96,46880.0
2019-05-29 15:45:00,161.96,161.96,161.65,161.84,75264.0,161.96,161.96,161.65,161.84,75264.0
2019-05-29 15:50:00,161.84,161.84,161.4,161.63,72791.0,161.84,161.84,161.4,161.63,72791.0
2019-05-29 15:55:00,161.62,161.66,161.15,161.47,209064.0,161.62,161.66,161.15,161.47,209064.0
2019-05-30 09:30:00,160.83,163.29,160.83,162.3,62637.0,160.83,163.29,160.83,162.3,62637.0
2019-05-30 09:35:00,162.11,163.16,162.0,162.34,30216.0,162.11,163.16,162.0,162.34,30216.0
2019-05-30 09:40:00,162.26,162.94,162.07,162.87,67253.0,162.26,162.94,162.07,162.87,67253.0
2019-05-30 09:45:00,162.87,163.28,162.74,162.95,19681.0,162.87,163.28,162.74,162.95,19681.0
2019-05-30 09:50:00,162.99,163.24,162.73,162.91,14183.0,162.99,163.24,162.73,162.91,14183.0
2019-05-30 09:55:00,162.95,163.07,162.52,162.91,14264.0,162.95,163.07,162.52,162.91,14264.0
2019-05-30 10:00:00,162.97,164.05,162.89,163.99,28731.0,162.97,164.05,162.89,163.99,28731.0
2019-05-30 10:05:00,164.0,164.08,163.36,163.59,54915.0,164.0,164.08,163.36,163.59,54915.0
2019-05-30 10:10:00,163.58,163.64,163.13,163.64,13325.0,163.58,163.64,163.13,163.64,13325.0
2019-05-30 10:15:00,163.82,164.06,163.69,163.87,17347.0,163.82,164.06,163.69,163.87,17347.0
2019-05-30 10:20:00,163.87,164.48,163.78,164.32,69421.0,163.87,164.48,163.78,164.32,69421.0
2019-05-30 10:25:00,164.36,164.59,164.15,164.28,13470.0,164.36,164.59,164.15,164.28,13470.0
2019-05-30 10:30:00,164.28,164.99,164.1,164.98,16402.0,164.28,164.99,164.1,164.98,16402.0
2019-05-30 10:35:00,164.95,165.3,164.7,164.95,26081.0,164.95,165.3,164.7,164.95,26081.0
2019-05-30 10:40:00,164.87,164.95,164.62,164.67,13962.0,164.87,164.95,164.62,164.67,13962.0
2019-05-30 10:45:00,164.61,164.92,164.56,164.63,18733.0,164.61,164.92,164.56,164.63,18733.0
2019-05-30 10:50:00,164.71,164.72,164.08,164.1,22684.0,164.71,164.72,164.08,164.1,22684.0
2019-05-30 10:55:00,164.14,164.77,164.06,164.77,20015.0,164.14,164.77,164.06,164.77,20015.0
2019-05-30 11:00:00,164.72,164.73,164.06,164.07,10234.0,164.72,164.73,164.06,164.07,10234.0
2019-05-30 11:05:00,164.17,164.38,163.84,164.34,12320.0,164.17,164.38,163.84,164.34,12320.0
2019-05-30 11:10:00,164.29,164.68,164.24,164.55,11601.0,164.29,164.68,164.24,164.55,11601.0
2019-05-30 11:15:00,164.61,164.68,164.5,164.5,7175.0,164.61,164.68,164.5,164.5,7175.0
2019-05-30 11:20:00,164.54,164.54,164.23,164.28,7166.0,164.54,164.54,164.23,164.28,7166.0
2019-05-30 11:25:00,164.31,164.57,164.24,164.31,14880.0,164.31,164.57,164.24,164.31,14880.0
2019-05-30 11:30:00,164.3,164.36,163.92,164.14,9265.0,164.3,164.36,163.92,164.14,9265.0
2019-05-30 11:35:00,164.06,164.41,164.06,164.22,12743.0,164.06,164.41,164.06,164.22,12743.0
2019-05-30 11:40:00,164.29,164.43,163.93,164.05,13391.0,164.29,164.43,163.93,164.05,13391.0
2019-05-30 11:45:00,164.03,164.36,164.03,164.33,9914.0,164.03,164.36,164.03,164.33,9914.0
2019-05-30 11:50:00,164.33,164.35,164.0,164.28,5190.0,164.33,164.35,164.0,164.28,5190.0
2019-05-30 11:55:00,164.27,164.82,164.24,164.64,8385.0,164.27,164.82,164.24,164.64,8385.0
2019-05-30 12:00:00,164.64,164.74,164.55,164.72,4198.0,164.64,164.74,164.55,164.72,4198.0
2019-05-30 12:05:00,164.71,164.86,164.61,164.67,7671.0,164.71,164.86,164.61,164.67,7671.0
2019-05-30 12:10:00,164.64,164.66,164.44,164.65,4805.0,164.64,164.66,164.44,164.65,4805.0
2019-05-30 12:15:00,164.71,164.85,164.45,164.45,6531.0,164.71,164.85,164.45,164.45,6531.0
2019-05-30 12:20:00,164.5,164.62,164.34,164.56,3021.0,164.5,164.62,164.34,164.56,3021.0
2019-05-30 12:25:00,164.57,164.79,164.43,164.75,5014.0,164.57,164.79,164.43,164.75,5014.0
2019-05-30 12:30:00,164.83,164.85,164.59,164.6,7703.0,164.83,164.85,164.59,164.6,7703.0
2019-05-30 12:35:00,164.64,164.67,164.13,164.34,10112.0,164.64,164.67,164.13,164.34,10112.0
2019-05-30 12:40:00,164.33,164.65,164.33,164.57,6087.0,164.33,164.65,164.33,164.57,6087.0
2019-05-30 12:45:00,164.58,164.71,164.5,164.67,7265.0,164.58,164.71,164.5,164.67,7265.0
2019-05-30 12:50:00,164.67,164.71,164.4,164.56,5985.0,164.67,164.71,164.4,164.56,5985.0
2019-05-30 12:55:00,164.56,165.02,164.51,164.77,17951.0,164.56,165.02,164.51,164.77,17951.0
2019-05-30 13:00:00,164.77,165.1,164.72,165.06,6524.0,164.77,165.1,164.72,165.06,6524.0
2019-05-30 13:05:00,165.01,165.16,164.79,165.0,7304.0,165.01,165.16,164.79,165.0,7304.0
2019-05-30 13:10:00,164.99,165.12,164.9,164.97,6985.0,164.99,165.12,164.9,164.97,6985.0
2019-05-30 13:15:00,165.01,165.06,164.8,164.89,3835.0,165.01,165.06,164.8,164.89,3835.0
2019-05-30 13:20:00,164.92,164.95,164.42,164.42,7175.0,164.92,164.95,164.42,164.42,7175.0
2019-05-30 13:25:00,164.46,164.7,164.35,164.65,15269.0,164.46,164.7,164.35,164.65,15269.0
2019-05-30 13:30:00,164.71,164.71,164.42,164.42,4510.0,164.71,164.71,164.42,164.42,4510.0
2019-05-30 13:35:00,164.45,164.45,164.21,164.23,10797.0,164.45,164.45,164.21,164.23,10797.0
2019-05-30 13:40:00,164.27,164.28,163.91,163.93,7989.0,164.27,164.28,163.91,163.93,7989.0
2019-05-30 13:45:00,164.03,164.21,163.95,164.21,5614.0,164.03,164.21,163.95,164.21,5614.0
2019-05-30 13:50:00,164.17,164.43,164.17,164.36,7608.0,164.17,164.43,164.17,164.36,7608.0
2019-05-30 13:55:00,164.35,164.59,164.34,164.56,6909.0,164.35,164.59,164.34,164.56,6909.0
2019-05-30 14:00:00,164.56,164.76,164.46,164.53,9663.0,164.56,164.76,164.46,164.53,9663.0
2019-05-30 14:05:00,164.53,164.54,164.28,164.31,6541.0,164.53,164.54,164.28,164.31,6541.0
2019-05-30 14:10:00,164.43,164.57,164.23,164.29,4817.0,164.43,164.57,164.23,164.29,4817.0
2019-05-30 14:15:00,164.25,164.44,164.22,164.39,6487.0,164.25,164.44,164.22,164.39,6487.0
2019-05-30 14:20:00,164.4,164.69,164.39,164.43,10693.0,164.4,164.69,164.39,164.43,10693.0
2019-05-30 14:25:00,164.47,164.53,164.33,164.38,5289.0,164.47,164.53,164.33,164.38,5289.0
2019-05-30 14:30:00,164.38,164.5,164.25,164.49,4948.0,164.38,164.5,164.25,164.49,4948.0
2019-05-30 14:35:00,164.47,164.49,164.19,164.21,7132.0,164.47,164.49,164.19,164.21,7132.0
2019-05-30 14:40:00,164.24,164.36,164.13,164.31,7833.0,164.24,164.36,164.13,164.31,7833.0
2019-05-30 14:45:00,164.29,164.59,164.29,164.53,7890.0,164.29,164.59,164.29,164.53,7890.0
2019-05-30 14:50:00,164.55,164.59,164.33,164.45,6505.0,164.55,164.59,164.33,164.45,6505.0
2019-05-30 14:55:00,164.5,164.89,164.5,164.84,9747.0,164.5,164.89,164.5,164.84,9747.0
2019-05-30 15:00:00,164.79,164.83,164.5,164.51,9086.0,164.79,164.83,164.5,164.51,9086.0
2019-05-30 15:05:00,164.62,164.72,164.4,164.57,9544.0,164.62,164.72,164.4,164.57,9544.0
2019-05-30 15:10:00,164.56,164.81,164.53,164.75,10082.0,164.56,164.81,164.53,164.75,10082.0
2019-05-30 15:15:00,164.69,164.8,164.59,164.79,5791.0,164.69,164.8,164.59,164.79,5791.0
2019-05-30 15:20:00,164.75,164.86,164.61,164.65,10779.0,164.75,164.86,164.61,164.65,10779.0
2019-05-30 15:25:00,164.63,164.75,164.4,164.51,21440.0,164.63,164.75,164.4,164.51,21440.0
2019-05-30 15:30:00,164.48,164.55,164.37,164.5,10876.0,164.48,164.55,164.37,164.5,10876.0
2019-05-30 15:35:00,164.5,164.6,164.35,164.44,17938.0,164.5,164.6,164.35,164.44,17938.0
2019-05-30 15:40:00,164.4,164.49,164.27,164.49,17635.0,164.4,164.49,164.27,164.49,17635.0
2019-05-30 15:45:00,164.42,164.49,164.24,164.47,20083.0,164.42,164.49,164.24,164.47,20083.0
2019-05-30 15:50:00,164.47,164.48,163.87,163.92,31944.0,164.47,164.48,163.87,163.92,31944.0
2019-05-30 15:55:00,163.96,164.01,163.61,163.82,107878.0,163.96,164.01,163.61,163.82,107878.0
2019-05-31 09:30:00,161.05,161.95,160.88,161.62,29119.0,161.05,161.95,160.88,161.62,29119.0
2019-05-31 09:35:00,161.48,162.41,161.48,162.14,14269.0,161.48,162.41,161.48,162.14,14269.0
2019-05-31 09:40:00,162.28,162.41,161.42,161.98,13436.0,162.28,162.41,161.42,161.98,13436.0
2019-05-31 09:45:00,161.9,162.2,161.46,161.54,17614.0,161.9,162.2,161.46,161.54,17614.0
2019-05-31 09:50:00,161.36,162.3,161.32,162.29,14836.0,161.36,162.3,161.32,162.29,14836.0
2019-05-31 09:55:00,162.5,163.63,162.32,163.63,12465.0,162.5,163.63,162.32,163.63,12465.0
2019-05-31 10:00:00,163.48,163.6,162.76,162.83,10176.0,163.48,163.6,162.76,162.83,10176.0
2019-05-31 10:05:00,162.77,163.3,162.59,162.87,8191.0,162.77,163.3,162.59,162.87,8191.0
2019-05-31 10:10:00,162.87,162.9,162.35,162.66,5033.0,162.87,162.9,162.35,162.66,5033.0
2019-05-31 10:15:00,162.7,162.92,162.58,162.58,5403.0,162.7,162.92,162.58,162.58,5403.0
2019-05-31 10:20:00,162.59,163.05,162.58,163.05,8335.0,162.59,163.05,162.58,163.05,8335.0
2019-05-31 10:25:00,162.97,163.05,162.61,162.89,6779.0,162.97,163.05,162.61,162.89,6779.0
2019-05-31 10:30:00,162.89,163.23,162.87,163.09,8148.0,162.89,163.23,162.87,163.09,8148.0
2019-05-31 10:35:00,163.0,163.67,162.97,163.55,10995.0,163.0,163.67,162.97,163.55,10995.0
2019-05-31 10:40:00,163.59,163.71,163.25,163.55,6027.0,163.59,163.71,163.25,163.55,6027.0
2019-05-31 10:45:00,163.59,164.14,163.59,164.09,8316.0,163.59,164.14,163.59,164.09,8316.0
2019-05-31 10:50:00,164.2,164.65,164.13,164.59,9578.0,164.2,164.65,164.13,164.59,9578.0
2019-05-31 10:55:00,164.59,164.66,164.13,164.21,14909.0,164.59,164.66,164.13,164.21,14909.0
2019-05-31 11:00:00,164.2,165.03,164.13,165.0,52132.0,164.2,165.03,164.13,165.0,52132.0
2019-05-31 11:05:00,165.03,165.35,164.62,164.76,20362.0,165.03,165.35,164.62,164.76,20362.0
2019-05-31 11:10:00,164.63,164.95,164.45,164.45,7660.0,164.63,164.95,164.45,164.45,7660.0
2019-05-31 11:15:00,164.42,164.49,164.18,164.27,6844.0,164.42,164.49,164.18,164.27,6844.0
2019-05-31 11:20:00,164.32,164.7,164.22,164.57,8195.0,164.32,164.7,164.22,164.57,8195.0
2019-05-31 11:25:00,164.67,164.88,164.58,164.59,9175.0,164.67,164.88,164.58,164.59,9175.0
2019-05-31 11:30:00,164.65,165.14,164.62,164.92,10340.0,164.65,165.14,164.62,164.92,10340.0
2019-05-31 11:35:00,164.87,164.9,164.31,164.61,11956.0,164.87,164.9,164.31,164.61,11956.0
2019-05-31 11:40:00,164.61,164.9,164.55,164.9,4153.0,164.61,164.9,164.55,164.9,4153.0
2019-05-31 11:45:00,164.9,165.01,164.78,164.86,14014.0,164.9,165.01,164.78,164.86,14014.0
2019-05-31 11:50:00,164.92,165.0,164.15,164.72,50994.0,164.92,165.0,164.15,164.72,50994.0
2019-05-31 11:55:00,164.62,164.75,164.3,164.56,24883.0,164.62,164.75,164.3,164.56,24883.0
2019-05-31 12:00:00,164.5,164.55,164.12,164.49,9915.0,164.5,164.55,164.12,164.49,9915.0
2019-05-31 12:05:00,164.49,164.83,164.46,164.5,11998.0,164.49,164.83,164.46,164.5,11998.0
2019-05-31 12:10:00,164.52,164.58,164.32,164.49,7089.0,164.52,164.58,164.32,164.49,7089.0
2019-05-31 12:15:00,164.55,164.69,164.41,164.62,5856.0,164.55,164.69,164.41,164.62,5856.0
2019-05-31 12:20:00,164.61,164.67,164.45,164.53,8536.0,164.61,164.67,164.45,164.53,8536.0
2019-05-31 12:25:00,164.49,164.9,164.45,164.72,9649.0,164.49,164.9,164.45,164.72,9649.0
2019-05-31 12:30:00,164.77,165.06,164.63,164.88,9066.0,164.77,165.06,164.63,164.88,9066.0
2019-05-31 12:35:00,164.98,165.11,164.9,164.9,5071.0,164.98,165.11,164.9,164.9,5071.0
2019-05-31 12:40:00,164.91,165.1,164.91,165.0,4833.0,164.91,165.1,164.91,165.0,4833.0
2019-05-31 12:45:00,165.08,165.27,165.02,165.1,6354.0,165.08,165.27,165.02,165.1,6354.0
2019-05-31 12:50:00,165.17,165.42,165.11,165.21,11906.0,165.17,165.42,165.11,165.21,11906.0
2019-05-31 12:55:00,165.21,165.24,164.83,164.83,14543.0,165.21,165.24,164.83,164.83,14543.0
2019-05-31 13:00:00,164.86,165.08,164.82,164.82,7619.0,164.86,165.08,164.82,164.82,7619.0
2019-05-31 13:05:00,164.82,165.13,164.75,165.05,15958.0,164.82,165.13,164.75,165.05,15958.0
2019-05-31 13:10:00,165.07,165.28,165.07,165.28,4668.0,165.07,165.28,165.07,165.28,4668.0
2019-05-31 13:15:00,165.32,165.36,165.1,165.16,5900.0,165.32,165.36,165.1,165.16,5900.0
2019-05-31 13:20:00,165.2,165.31,165.18,165.31,1970.0,165.2,165.31,165.18,165.31,1970.0
2019-05-31 13:25:00,165.24,165.4,165.15,165.4,4803.0,165.24,165.4,165.15,165.4,4803.0
2019-05-31 13:30:00,165.45,165.45,165.32,165.4,7417.0,165.45,165.45,165.32,165.4,7417.0
2019-05-31 13:35:00,165.37,165.4,165.05,165.13,6490.0,165.37,165.4,165.05,165.13,6490.0
2019-05-31 13:40:00,165.12,165.26,165.04,165.1,5799.0,165.12,165.26,165.04,165.1,5799.0
2019-05-31 13:45:00,165.1,165.34,165.1,165.23,16706.0,165.1,165.34,165.1,165.23,16706.0
2019-05-31 13:50:00,165.17,165.33,165.13,165.31,17566.0,165.17,165.33,165.13,165.31,17566.0
2019-05-31 13:55:00,165.3,165.45,165.28,165.31,12067.0,165.3,165.45,165.28,165.31,12067.0
2019-05-31 14:00:00,165.34,165.44,165.04,165.05,10816.0,165.34,165.44,165.04,165.05,10816.0
2019-05-31 14:05:00,165.05,165.16,164.9,165.07,9185.0,165.05,165.16,164.9,165.07,9185.0
2019-05-31 14:10:00,165.01,165.12,164.85,164.87,13195.0,165.01,165.12,164.85,164.87,13195.0
2019-05-31 14:15:00,164.86,164.97,164.74,164.9,13781.0,164.86,164.97,164.74,164.9,13781.0
2019-05-31 14:20:00,164.92,165.24,164.85,165.24,14702.0,164.92,165.24,164.85,165.24,14702.0
2019-05-31 14:25:00,165.28,165.31,164.98,165.05,9755.0,165.28,165.31,164.98,165.05,9755.0
2019-05-31 14:30:00,164.97,164.97,164.82,164.86,8867.0,164.97,164.97,164.82,164.86,8867.0
2019-05-31 14:35:00,164.88,164.91,164.7,164.79,9777.0,164.88,164.91,164.7,164.79,9777.0
2019-05-31 14:40:00,164.76,164.97,164.69,164.96,25476.0,164.76,164.97,164.69,164.96,25476.0
2019-05-31 14:45:00,164.94,165.07,164.84,164.87,12949.0,164.94,165.07,164.84,164.87,12949.0
2019-05-31 14:50:00,164.87,165.19,164.87,165.06,9464.0,164.87,165.19,164.87,165.06,9464.0
2019-05-31 14:55:00,165.05,165.14,164.97,164.97,6626.0,165.05,165.14,164.97,164.97,6626.0
2019-05-31 15:00:00,165.01,165.06,164.84,164.85,15619.0,165.01,165.06,164.84,164.85,15619.0
2019-05-31 15:05:00,164.89,165.16,164.87,164.97,11534.0,164.89,165.16,164.87,164.97,11534.0
2019-05-31 15:10:00,164.95,165.09,164.87,165.08,10890.0,164.95,165.09,164.87,165.08,10890.0
2019-05-31 15:15:00,165.08,165.13,164.88,164.93,8851.0,165.08,165.13,164.88,164.93,8851.0
2019-05-31 15:20:00,164.95,165.23,164.93,165.18,24792.0,164.95,165.23,164.93,165.18,24792.0
2019-05-31 15:25:00,165.16,165.32,164.95,165.26,14945.0,165.16,165.32,164.95,165.26,14945.0
2019-05-31 15:30:00,165.24,165.4,165.14,165.33,19331.0,165.24,165.4,165.14,165.33,19331.0
2019-05-31 15:35:00,165.28,165.34,165.07,165.3,16431.0,165.28,165.34,165.07,165.3,16431.0
2019-05-31 15:40:00,165.28,165.45,165.22,165.35,37640.0,165.28,165.45,165.22,165.35,37640.0
2019-05-31 15:45:00,165.34,165.42,165.15,165.28,18708.0,165.34,165.42,165.15,165.28,18708.0
2019-05-31 15:50:00,165.3,165.4,165.12,165.25,29576.0,165.3,165.4,165.12,165.25,29576.0
2019-05-31 15:55:00,165.26,165.63,165.22,165.58,94781.0,165.26,165.63,165.22,165.58,94781.0
2019-06-03 09:30:00,165.83,166.84,165.75,166.47,20886.0,165.83,166.84,165.75,166.47,20886.0
2019-06-03 09:35:00,166.46,167.5,166.12,167.19,22657.0,166.46,167.5,166.12,167.19,22657.0
2019-06-03 09:40:00,167.01,167.02,165.61,165.88,25455.0,167.01,167.02,165.61,165.88,25455.0
2019-06-03 09:45:00,165.77,165.84,163.96,164.1,14150.0,165.77,165.84,163.96,164.1,14150.0
2019-06-03 09:50:00,163.95,164.4,163.55,163.55,20422.0,163.95,164.4,163.55,163.55,20422.0
2019-06-03 09:55:00,163.5,163.6,162.8,162.95,11533.0,163.5,163.6,162.8,162.95,11533.0
2019-06-03 10:00:00,163.05,163.5,162.29,162.99,17672.0,163.05,163.5,162.29,162.99,17672.0
2019-06-03 10:05:00,163.0,163.5,162.99,163.36,10255.0,163.0,163.5,162.99,163.36,10255.0
2019-06-03 10:10:00,163.53,163.9,163.51,163.68,4222.0,163.53,163.9,163.51,163.68,4222.0
2019-06-03 10:15:00,163.61,164.47,163.61,164.45,10216.0,163.61,164.47,163.61,164.45,10216.0
2019-06-03 10:20:00,164.45,165.07,164.32,165.07,7450.0,164.45,165.07,164.32,165.07,7450.0
2019-06-03 10:25:00,165.14,165.66,165.06,165.66,11482.0,165.14,165.66,165.06,165.66,11482.0
2019-06-03 10:30:00,165.59,165.91,165.37,165.81,10970.0,165.59,165.91,165.37,165.81,10970.0
2019-06-03 10:35:00,165.69,165.86,165.51,165.82,6856.0,165.69,165.86,165.51,165.82,6856.0
2019-06-03 10:40:00,165.84,166.32,165.83,166.27,20595.0,165.84,166.32,165.83,166.27,20595.0
2019-06-03 10:45:00,166.31,166.31,165.69,165.82,11442.0,166.31,166.31,165.69,165.82,11442.0
2019-06-03 10:50:00,165.77,166.34,165.77,166.34,8580.0,165.77,166.34,165.77,166.34,8580.0
2019-06-03 10:55:00,166.32,166.57,166.2,166.48,4311.0,166.32,166.57,166.2,166.48,4311.0
2019-06-03 11:00:00,166.47,166.53,166.1,166.25,7201.0,166.47,166.53,166.1,166.25,7201.0
2019-06-03 11:05:00,166.26,166.37,165.8,165.89,11809.0,166.26,166.37,165.8,165.89,11809.0
2019-06-03 11:10:00,165.84,166.08,165.76,165.99,9461.0,165.84,166.08,165.76,165.99,9461.0
2019-06-03 11:15:00,165.9,166.41,165.9,166.22,7569.0,165.9,166.41,165.9,166.22,7569.0
2019-06-03 11:20:00,166.16,166.63,166.11,166.54,6605.0,166.16,166.63,166.11,166.54,6605.0
2019-06-03 11:25:00,166.51,166.63,166.4,166.45,5305.0,166.51,166.63,166.4,166.45,5305.0
2019-06-03 11:30:00,166.49,166.6,166.17,166.17,4415.0,166.49,166.6,166.17,166.17,4415.0
2019-06-03 11:35:00,166.17,166.25,165.86,166.09,5376.0,166.17,166.25,165.86,166.09,5376.0
2019-06-03 11:40:00,165.96,166.06,165.73,165.73,4780.0,165.96,166.06,165.73,165.73,4780.0
2019-06-03 11:45:00,165.73,165.93,165.48,165.55,3926.0,165.73,165.93,165.48,165.55,3926.0
2019-06-03 11:50:00,165.6,165.64,165.35,165.61,5138.0,165.6,165.64,165.35,165.61,5138.0
2019-06-03 11:55:00,165.61,165.66,165.35,165.49,3135.0,165.61,165.66,165.35,165.49,3135.0
2019-06-03 12:00:00,165.42,165.76,165.41,165.42,4255.0,165.42,165.76,165.41,165.42,4255.0
2019-06-03 12:05:00,165.36,165.44,165.12,165.18,4711.0,165.36,165.44,165.12,165.18,4711.0
2019-06-03 12:10:00,165.15,165.49,165.11,165.33,5462.0,165.15,165.49,165.11,165.33,5462.0
2019-06-03 12:15:00,165.18,165.32,165.07,165.13,4233.0,165.18,165.32,165.07,165.13,4233.0
2019-06-03 12:20:00,165.1,165.2,164.73,164.81,7746.0,165.1,165.2,164.73,164.81,7746.0
2019-06-03 12:25:00,164.92,165.07,164.71,164.93,2985.0,164.92,165.07,164.71,164.93,2985.0
2019-06-03 12:30:00,164.98,165.15,164.79,164.88,4191.0,164.98,165.15,164.79,164.88,4191.0
2019-06-03 12:35:00,164.89,165.29,164.87,165.17,2624.0,164.89,165.29,164.87,165.17,2624.0
2019-06-03 12:40:00,165.07,165.24,165.05,165.2,4955.0,165.07,165.24,165.05,165.2,4955.0
2019-06-03 12:45:00,165.12,165.32,165.01,165.32,3700.0,165.12,165.32,165.01,165.32,3700.0
2019-06-03 12:50:00,165.28,165.28,164.95,165.04,4000.0,165.28,165.28,164.95,165.04,4000.0
2019-06-03 12:55:00,165.04,165.26,164.81,164.81,4713.0,165.04,165.26,164.81,164.81,4713.0
2019-06-03 13:00:00,164.78,164.85,164.46,164.85,6254.0,164.78,164.85,164.46,164.85,6254.0
2019-06-03 13:05:00,164.94,164.94,164.72,164.84,3950.0,164.94,164.94,164.72,164.84,3950.0
2019-06-03 13:10:00,164.9,164.95,164.62,164.94,4717.0,164.9,164.95,164.62,164.94,4717.0
2019-06-03 13:15:00,164.9,164.94,164.66,164.66,2100.0,164.9,164.94,164.66,164.66,2100.0
2019-06-03 13:20:00,164.75,164.82,164.27,164.49,9271.0,164.75,164.82,164.27,164.49,9271.0
2019-06-03 13:25:00,164.57,165.52,164.57,165.1,8018.0,164.57,165.52,164.57,165.1,8018.0
2019-06-03 13:30:00,164.76,164.82,164.39,164.68,3182.0,164.76,164.82,164.39,164.68,3182.0
2019-06-03 13:35:00,164.77,164.94,164.51,164.51,4362.0,164.77,164.94,164.51,164.51,4362.0
2019-06-03 13:40:00,164.48,165.26,164.37,165.14,7416.0,164.48,165.26,164.37,165.14,7416.0
2019-06-03 13:45:00,165.07,165.21,164.65,164.65,6773.0,165.07,165.21,164.65,164.65,6773.0
2019-06-03 13:50:00,164.61,164.82,164.57,164.59,5486.0,164.61,164.82,164.57,164.59,5486.0
2019-06-03 13:55:00,164.49,165.03,164.33,164.82,5047.0,164.49,165.03,164.33,164.82,5047.0
2019-06-03 14:00:00,164.97,165.1,164.83,164.97,6750.0,164.97,165.1,164.83,164.97,6750.0
2019-06-03 14:05:00,165.04,165.14,164.81,164.89,8700.0,165.04,165.14,164.81,164.89,8700.0
2019-06-03 14:10:00,164.89,164.99,164.6,164.65,8300.0,164.89,164.99,164.6,164.65,8300.0
2019-06-03 14:15:00,164.48,164.81,164.3,164.44,14183.0,164.48,164.81,164.3,164.44,14183.0
2019-06-03 14:20:00,164.35,164.6,164.14,164.27,14572.0,164.35,164.6,164.14,164.27,14572.0
2019-06-03 14:25:00,164.27,164.59,164.27,164.5,20200.0,164.27,164.59,164.27,164.5,20200.0
2019-06-03 14:30:00,164.5,164.7,164.38,164.38,6545.0,164.5,164.7,164.38,164.38,6545.0
2019-06-03 14:35:00,164.28,164.33,163.89,164.08,5808.0,164.28,164.33,163.89,164.08,5808.0
2019-06-03 14:40:00,164.09,164.27,164.0,164.27,7247.0,164.09,164.27,164.0,164.27,7247.0
2019-06-03 14:45:00,164.27,164.3,163.95,164.03,12573.0,164.27,164.3,163.95,164.03,12573.0
2019-06-03 14:50:00,163.98,164.02,163.83,163.87,6929.0,163.98,164.02,163.83,163.87,6929.0
2019-06-03 14:55:00,163.97,163.99,163.77,163.89,4416.0,163.97,163.99,163.77,163.89,4416.0
2019-06-03 15:00:00,163.94,163.94,163.18,163.19,20511.0,163.94,163.94,163.18,163.19,20511.0
2019-06-03 15:05:00,163.27,163.7,163.27,163.42,8650.0,163.27,163.7,163.27,163.42,8650.0
2019-06-03 15:10:00,163.36,163.64,163.16,163.64,7051.0,163.36,163.64,163.16,163.64,7051.0
2019-06-03 15:15:00,163.67,163.89,163.43,163.54,8406.0,163.67,163.89,163.43,163.54,8406.0
2019-06-03 15:20:00,163.47,163.82,163.4,163.4,6264.0,163.47,163.82,163.4,163.4,6264.0
2019-06-03 15:25:00,163.35,163.42,162.92,163.16,13700.0,163.35,163.42,162.92,163.16,13700.0
2019-06-03 15:30:00,163.11,163.11,162.77,163.09,12098.0,163.11,163.11,162.77,163.09,12098.0
2019-06-03 15:35:00,163.09,163.19,162.89,163.01,16486.0,163.09,163.19,162.89,163.01,16486.0
2019-06-03 15:40:00,163.06,163.63,163.01,163.47,15195.0,163.06,163.63,163.01,163.47,15195.0
2019-06-03 15:45:00,163.57,163.82,163.39,163.5,14562.0,163.57,163.82,163.39,163.5,14562.0
2019-06-03 15:50:00,163.59,163.9,163.42,163.82,18157.0,163.59,163.9,163.42,163.82,18157.0
2019-06-03 15:55:00,163.84,164.21,163.82,163.98,50004.0,163.84,164.21,163.82,163.98,50004.0
2019-06-04 09:30:00,165.4,166.5,165.1,165.69,54426.0,165.4,166.5,165.1,165.69,54426.0
2019-06-04 09:35:00,165.73,166.41,165.44,165.66,7226.0,165.73,166.41,165.44,165.66,7226.0
2019-06-04 09:40:00,165.66,165.91,165.23,165.85,18958.0,165.66,165.91,165.23,165.85,18958.0
2019-06-04 09:45:00,165.85,166.25,165.21,165.22,10745.0,165.85,166.25,165.21,165.22,10745.0
2019-06-04 09:50:00,165.15,165.73,165.02,165.7,16029.0,165.15,165.73,165.02,165.7,16029.0
2019-06-04 09:55:00,165.78,166.22,165.69,165.82,4627.0,165.78,166.22,165.69,165.82,4627.0
2019-06-04 10:00:00,165.78,166.02,165.73,165.85,4554.0,165.78,166.02,165.73,165.85,4554.0
2019-06-04 10:05:00,165.8,166.45,165.8,166.23,13826.0,165.8,166.45,165.8,166.23,13826.0
2019-06-04 10:10:00,166.3,166.59,166.22,166.45,21019.0,166.3,166.59,166.22,166.45,21019.0
2019-06-04 10:15:00,166.49,166.58,166.15,166.29,6105.0,166.49,166.58,166.15,166.29,6105.0
2019-06-04 10:20:00,166.2,166.51,166.08,166.37,3102.0,166.2,166.51,166.08,166.37,3102.0
2019-06-04 10:25:00,166.44,167.03,166.43,166.8,23028.0,166.44,167.03,166.43,166.8,23028.0
2019-06-04 10:30:00,166.81,167.16,166.8,167.15,11491.0,166.81,167.16,166.8,167.15,11491.0
2019-06-04 10:35:00,167.15,167.15,166.54,166.8,11269.0,167.15,167.15,166.54,166.8,11269.0
2019-06-04 10:40:00,166.73,167.26,166.69,167.19,9005.0,166.73,167.26,166.69,167.19,9005.0
2019-06-04 10:45:00,167.19,167.5,167.0,167.35,11985.0,167.19,167.5,167.0,167.35,11985.0
2019-06-04 10:50:00,167.38,167.53,167.12,167.24,8256.0,167.38,167.53,167.12,167.24,8256.0
2019-06-04 10:55:00,167.24,167.44,167.1,167.44,7555.0,167.24,167.44,167.1,167.44,7555.0
2019-06-04 11:00:00,167.39,167.83,167.38,167.77,10488.0,167.39,167.83,167.38,167.77,10488.0
2019-06-04 11:05:00,167.77,167.87,167.42,167.42,7741.0,167.77,167.87,167.42,167.42,7741.0
2019-06-04 11:10:00,167.49,167.52,167.22,167.41,4091.0,167.49,167.52,167.22,167.41,4091.0
2019-06-04 11:15:00,167.5,167.81,167.44,167.74,10556.0,167.5,167.81,167.44,167.74,10556.0
2019-06-04 11:20:00,167.76,168.16,167.73,168.09,8562.0,167.76,168.16,167.73,168.09,8562.0
2019-06-04 11:25:00,168.06,168.23,167.92,168.0,6576.0,168.06,168.23,167.92,168.0,6576.0
2019-06-04 11:30:00,167.99,168.18,167.93,168.17,5252.0,167.99,168.18,167.93,168.17,5252.0
2019-06-04 11:35:00,168.18,168.25,168.07,168.23,9697.0,168.18,168.25,168.07,168.23,9697.0
2019-06-04 11:40:00,168.23,168.26,168.01,168.12,8018.0,168.23,168.26,168.01,168.12,8018.0
2019-06-04 11:45:00,168.21,168.38,168.11,168.29,9113.0,168.21,168.38,168.11,168.29,9113.0
2019-06-04 11:50:00,168.28,168.45,168.21,168.45,8165.0,168.28,168.45,168.21,168.45,8165.0
2019-06-04 11:55:00,168.39,168.59,168.23,168.26,8473.0,168.39,168.59,168.23,168.26,8473.0
2019-06-04 12:00:00,168.22,168.22,167.74,167.74,5825.0,168.22,168.22,167.74,167.74,5825.0
2019-06-04 12:05:00,167.64,167.84,167.57,167.68,5056.0,167.64,167.84,167.57,167.68,5056.0
2019-06-04 12:10:00,167.63,167.73,167.46,167.69,5952.0,167.63,167.73,167.46,167.69,5952.0
2019-06-04 12:15:00,167.66,167.97,167.65,167.89,3623.0,167.66,167.97,167.65,167.89,3623.0
2019-06-04 12:20:00,167.88,167.95,167.63,167.83,5265.0,167.88,167.95,167.63,167.83,5265.0
2019-06-04 12:25:00,167.81,167.81,167.59,167.73,2819.0,167.81,167.81,167.59,167.73,2819.0
2019-06-04 12:30:00,167.84,167.9,167.62,167.73,2664.0,167.84,167.9,167.62,167.73,2664.0
2019-06-04 12:35:00,167.65,167.86,167.61,167.86,2652.0,167.65,167.86,167.61,167.86,2652.0
2019-06-04 12:40:00,167.86,167.97,167.83,167.85,6859.0,167.86,167.97,167.83,167.85,6859.0
2019-06-04 12:45:00,167.79,168.0,167.74,167.92,5865.0,167.79,168.0,167.74,167.92,5865.0
2019-06-04 12:50:00,167.97,168.31,167.97,168.31,2105.0,167.97,168.31,167.97,168.31,2105.0
2019-06-04 12:55:00,168.28,168.44,168.11,168.19,4522.0,168.28,168.44,168.11,168.19,4522.0
2019-06-04 13:00:00,168.17,168.37,168.07,168.37,4790.0,168.17,168.37,168.07,168.37,4790.0
2019-06-04 13:05:00,168.34,168.6,168.34,168.48,6425.0,168.34,168.6,168.34,168.48,6425.0
2019-06-04 13:10:00,168.58,168.58,168.34,168.5,1500.0,168.58,168.58,168.34,168.5,1500.0
2019-06-04 13:15:00,168.54,168.62,168.36,168.62,2800.0,168.54,168.62,168.36,168.62,2800.0
2019-06-04 13:20:00,168.67,168.74,168.52,168.67,2500.0,168.67,168.74,168.52,168.67,2500.0
2019-06-04 13:25:00,168.66,168.83,168.66,168.71,6385.0,168.66,168.83,168.66,168.71,6385.0
2019-06-04 13:30:00,168.74,168.81,168.66,168.76,4896.0,168.74,168.81,168.66,168.76,4896.0
2019-06-04 13:35:00,168.76,168.79,168.38,168.53,4262.0,168.76,168.79,168.38,168.53,4262.0
2019-06-04 13:40:00,168.57,168.79,168.51,168.68,4166.0,168.57,168.79,168.51,168.68,4166.0
2019-06-04 13:45:00,168.72,168.85,168.66,168.71,4087.0,168.72,168.85,168.66,168.71,4087.0
2019-06-04 13:50:00,168.71,168.77,168.5,168.69,2336.0,168.71,168.77,168.5,168.69,2336.0
2019-06-04 13:55:00,168.76,169.0,168.7,168.93,7895.0,168.76,169.0,168.7,168.93,7895.0
2019-06-04 14:00:00,168.96,168.98,168.77,168.9,3767.0,168.96,168.98,168.77,168.9,3767.0
2019-06-04 14:05:00,168.88,168.88,168.52,168.61,20046.0,168.88,168.88,168.52,168.61,20046.0
2019-06-04 14:10:00,168.61,168.69,168.08,168.15,12983.0,168.61,168.69,168.08,168.15,12983.0
2019-06-04 14:15:00,168.13,168.37,168.0,168.37,7895.0,168.13,168.37,168.0,168.37,7895.0
2019-06-04 14:20:00,168.29,168.47,168.19,168.47,5275.0,168.29,168.47,168.19,168.47,5275.0
2019-06-04 14:25:00,168.47,168.53,168.35,168.5,10891.0,168.47,168.53,168.35,168.5,10891.0
2019-06-04 14:30:00,168.45,168.58,168.37,168.45,5177.0,168.45,168.58,168.37,168.45,5177.0
2019-06-04 14:35:00,168.49,168.59,168.33,168.52,7199.0,168.49,168.59,168.33,168.52,7199.0
2019-06-04 14:40:00,168.5,168.68,168.45,168.61,3220.0,168.5,168.68,168.45,168.61,3220.0
2019-06-04 14:45:00,168.61,168.62,168.47,168.54,3561.0,168.61,168.62,168.47,168.54,3561.0
2019-06-04 14:50:00,168.61,168.63,168.4,168.54,2327.0,168.61,168.63,168.4,168.54,2327.0
2019-06-04 14:55:00,168.54,168.59,168.44,168.44,2731.0,168.54,168.59,168.44,168.44,2731.0
2019-06-04 15:00:00,168.46,168.63,168.46,168.56,9265.0,168.46,168.63,168.46,168.56,9265.0
2019-06-04 15:05:00,168.54,168.72,168.54,168.61,8326.0,168.54,168.72,168.54,168.61,8326.0
2019-06-04 15:10:00,168.67,168.83,168.64,168.82,9689.0,168.67,168.83,168.64,168.82,9689.0
2019-06-04 15:15:00,168.82,168.93,168.73,168.93,7258.0,168.82,168.93,168.73,168.93,7258.0
2019-06-04 15:20:00,168.96,169.0,168.78,168.88,6181.0,168.96,169.0,168.78,168.88,6181.0
2019-06-04 15:25:00,168.89,168.97,168.85,168.85,9068.0,168.89,168.97,168.85,168.85,9068.0
2019-06-04 15:30:00,168.86,168.87,168.67,168.77,9383.0,168.86,168.87,168.67,168.77,9383.0
2019-06-04 15:35:00,168.76,168.8,168.67,168.75,10919.0,168.76,168.8,168.67,168.75,10919.0
2019-06-04 15:40:00,168.74,168.77,168.49,168.52,24917.0,168.74,168.77,168.49,168.52,24917.0
2019-06-04 15:45:00,168.5,168.82,168.45,168.77,28160.0,168.5,168.82,168.45,168.77,28160.0
2019-06-04 15:50:00,168.78,169.01,168.73,169.0,38549.0,168.78,169.01,168.73,169.0,38549.0
2019-06-04 15:55:00,169.0,169.36,168.9,168.9,91193.0,169.0,169.36,168.9,168.9,91193.0
2019-06-05 09:30:00,170.14,170.93,170.14,170.49,33508.0,170.14,170.93,170.14,170.49,33508.0
2019-06-05 09:35:00,170.54,170.59,170.02,170.02,7448.0,170.54,170.59,170.02,170.02,7448.0
2019-06-05 09:40:00,170.39,170.53,170.01,170.33,8642.0,170.39,170.53,170.01,170.33,8642.0
2019-06-05 09:45:00,170.17,170.28,169.76,169.9,22290.0,170.17,170.28,169.76,169.9,22290.0
2019-06-05 09:50:00,169.88,170.01,169.38,169.56,12041.0,169.88,170.01,169.38,169.56,12041.0
2019-06-05 09:55:00,169.6,170.44,169.54,170.44,6356.0,169.6,170.44,169.54,170.44,6356.0
2019-06-05 10:00:00,170.28,170.83,170.25,170.25,10751.0,170.28,170.83,170.25,170.25,10751.0
2019-06-05 10:05:00,170.35,170.35,169.57,170.25,11263.0,170.35,170.35,169.57,170.25,11263.0
2019-06-05 10:10:00,170.38,170.78,170.36,170.65,6399.0,170.38,170.78,170.36,170.65,6399.0
2019-06-05 10:15:00,170.53,170.68,170.47,170.5,6591.0,170.53,170.68,170.47,170.5,6591.0
2019-06-05 10:20:00,170.61,171.16,170.56,170.91,21070.0,170.61,171.16,170.56,170.91,21070.0
2019-06-05 10:25:00,170.83,171.47,170.83,171.25,10016.0,170.83,171.47,170.83,171.25,10016.0
2019-06-05 10:30:00,171.24,171.28,170.79,171.0,5932.0,171.24,171.28,170.79,171.0,5932.0
2019-06-05 10:35:00,170.99,171.46,170.8,171.41,6829.0,170.99,171.46,170.8,171.41,6829.0
2019-06-05 10:40:00,171.41,171.45,171.17,171.39,10712.0,171.41,171.45,171.17,171.39,10712.0
2019-06-05 10:45:00,171.22,171.4,171.18,171.32,9851.0,171.22,171.4,171.18,171.32,9851.0
2019-06-05 10:50:00,171.34,171.4,171.17,171.29,7703.0,171.34,171.4,171.17,171.29,7703.0
2019-06-05 10:55:00,171.25,171.79,171.25,171.6,88626.0,171.25,171.79,171.25,171.6,88626.0
2019-06-05 11:00:00,171.72,171.94,171.59,171.8,11399.0,171.72,171.94,171.59,171.8,11399.0
2019-06-05 11:05:00,171.81,171.88,171.63,171.72,10676.0,171.81,171.88,171.63,171.72,10676.0
2019-06-05 11:10:00,171.62,171.9,171.62,171.86,3260.0,171.62,171.9,171.62,171.86,3260.0
2019-06-05 11:15:00,171.8,171.9,171.47,171.53,6454.0,171.8,171.9,171.47,171.53,6454.0
2019-06-05 11:20:00,171.58,171.66,171.52,171.63,5504.0,171.58,171.66,171.52,171.63,5504.0
2019-06-05 11:25:00,171.75,172.0,171.6,171.9,37711.0,171.75,172.0,171.6,171.9,37711.0
2019-06-05 11:30:00,171.98,172.3,171.65,171.71,61667.0,171.98,172.3,171.65,171.71,61667.0
2019-06-05 11:35:00,171.7,171.79,171.59,171.65,5275.0,171.7,171.79,171.59,171.65,5275.0
2019-06-05 11:40:00,171.57,171.72,171.4,171.48,6539.0,171.57,171.72,171.4,171.48,6539.0
2019-06-05 11:45:00,171.51,171.53,171.21,171.43,11982.0,171.51,171.53,171.21,171.43,11982.0
2019-06-05 11:50:00,171.5,171.72,171.38,171.66,6534.0,171.5,171.72,171.38,171.66,6534.0
2019-06-05 11:55:00,171.74,171.99,171.64,171.89,3300.0,171.74,171.99,171.64,171.89,3300.0
2019-06-05 12:00:00,171.93,172.05,171.88,171.88,4000.0,171.93,172.05,171.88,171.88,4000.0
2019-06-05 12:05:00,171.94,171.98,171.8,171.9,2936.0,171.94,171.98,171.8,171.9,2936.0
2019-06-05 12:10:00,171.89,172.01,171.72,171.72,1879.0,171.89,172.01,171.72,171.72,1879.0
2019-06-05 12:15:00,171.61,171.69,171.56,171.58,1450.0,171.61,171.69,171.56,171.58,1450.0
2019-06-05 12:20:00,171.6,171.8,171.56,171.76,4630.0,171.6,171.8,171.56,171.76,4630.0
2019-06-05 12:25:00,171.8,172.15,171.77,172.13,11117.0,171.8,172.15,171.77,172.13,11117.0
2019-06-05 12:30:00,172.08,172.25,171.81,171.89,7632.0,172.08,172.25,171.81,171.89,7632.0
2019-06-05 12:35:00,171.85,172.0,171.77,172.0,2300.0,171.85,172.0,171.77,172.0,2300.0
2019-06-05 12:40:00,171.98,172.15,171.97,172.15,3009.0,171.98,172.15,171.97,172.15,3009.0
2019-06-05 12:45:00,172.15,172.25,172.1,172.24,4115.0,172.15,172.25,172.1,172.24,4115.0
2019-06-05 12:50:00,172.19,172.98,172.18,172.98,97139.0,172.19,172.98,172.18,172.98,97139.0
2019-06-05 12:55:00,172.94,172.97,172.62,172.62,10052.0,172.94,172.97,172.62,172.62,10052.0
2019-06-05 13:00:00,172.66,172.87,172.62,172.87,4972.0,172.66,172.87,172.62,172.87,4972.0
2019-06-05 13:05:00,172.83,172.99,172.78,172.95,14952.0,172.83,172.99,172.78,172.95,14952.0
2019-06-05 13:10:00,172.96,173.1,172.62,172.62,16228.0,172.96,173.1,172.62,172.62,16228.0
2019-06-05 13:15:00,172.6,172.81,172.59,172.65,4440.0,172.6,172.81,172.59,172.65,4440.0
2019-06-05 13:20:00,172.75,172.76,172.4,172.46,5654.0,172.75,172.76,172.4,172.46,5654.0
2019-06-05 13:25:00,172.52,172.61,172.45,172.57,9121.0,172.52,172.61,172.45,172.57,9121.0
2019-06-05 13:30:00,172.54,172.88,172.45,172.86,2719.0,172.54,172.88,172.45,172.86,2719.0
2019-06-05 13:35:00,172.86,173.1,172.82,173.02,11388.0,172.86,173.1,172.82,173.02,11388.0
2019-06-05 13:40:00,173.02,173.07,172.93,173.03,5962.0,173.02,173.07,172.93,173.03,5962.0
2019-06-05 13:45:00,173.09,173.1,173.01,173.08,12062.0,173.09,173.1,173.01,173.08,12062.0
2019-06-05 13:50:00,173.07,173.1,172.99,173.03,12442.0,173.07,173.1,172.99,173.03,12442.0
2019-06-05 13:55:00,173.06,173.06,172.77,172.77,14254.0,173.06,173.06,172.77,172.77,14254.0
2019-06-05 14:00:00,172.79,172.9,172.63,172.9,17577.0,172.79,172.9,172.63,172.9,17577.0
2019-06-05 14:05:00,172.93,173.1,172.93,173.05,6909.0,172.93,173.1,172.93,173.05,6909.0
2019-06-05 14:10:00,173.09,173.1,172.92,172.92,13176.0,173.09,173.1,172.92,172.92,13176.0
2019-06-05 14:15:00,172.92,173.1,172.85,173.03,24155.0,172.92,173.1,172.85,173.03,24155.0
2019-06-05 14:20:00,173.01,173.1,172.98,173.05,7191.0,173.01,173.1,172.98,173.05,7191.0
2019-06-05 14:25:00,173.05,173.1,172.99,173.05,12463.0,173.05,173.1,172.99,173.05,12463.0
2019-06-05 14:30:00,173.05,173.81,173.04,173.65,98487.0,173.05,173.81,173.04,173.65,98487.0
2019-06-05 14:35:00,173.65,173.82,173.19,173.2,19916.0,173.65,173.82,173.19,173.2,19916.0
2019-06-05 14:40:00,173.19,173.26,173.07,173.07,14237.0,173.19,173.26,173.07,173.07,14237.0
2019-06-05 14:45:00,173.11,173.26,172.93,172.93,4663.0,173.11,173.26,172.93,172.93,4663.0
2019-06-05 14:50:00,172.96,173.0,172.64,172.73,9522.0,172.96,173.0,172.64,172.73,9522.0
2019-06-05 14:55:00,172.71,172.78,172.61,172.78,7397.0,172.71,172.78,172.61,172.78,7397.0
2019-06-05 15:00:00,172.77,173.1,172.75,173.07,11622.0,172.77,173.1,172.75,173.07,11622.0
2019-06-05 15:05:00,173.08,173.19,172.89,172.97,6741.0,173.08,173.19,172.89,172.97,6741.0
2019-06-05 15:10:00,172.98,173.15,172.97,173.07,9293.0,172.98,173.15,172.97,173.07,9293.0
2019-06-05 15:15:00,173.07,173.13,172.97,173.11,9767.0,173.07,173.13,172.97,173.11,9767.0
2019-06-05 15:20:00,173.08,173.19,173.03,173.19,10546.0,173.08,173.19,173.03,173.19,10546.0
2019-06-05 15:25:00,173.18,173.3,173.11,173.13,10736.0,173.18,173.3,173.11,173.13,10736.0
2019-06-05 15:30:00,173.14,173.16,172.83,172.9,9244.0,173.14,173.16,172.83,172.9,9244.0
2019-06-05 15:35:00,172.94,172.96,172.74,172.87,10266.0,172.94,172.96,172.74,172.87,10266.0
2019-06-05 15:40:00,172.88,173.02,172.86,172.98,11744.0,172.88,173.02,172.86,172.98,11744.0
2019-06-05 15:45:00,172.96,173.19,172.96,173.09,25527.0,172.96,173.19,172.96,173.09,25527.0
2019-06-05 15:50:00,173.09,173.35,173.09,173.32,31203.0,173.09,173.35,173.09,173.32,31203.0
2019-06-05 15:55:00,173.33,173.74,173.33,173.57,97025.0,173.33,173.74,173.33,173.57,97025.0
2019-06-06 09:30:00,173.51,173.55,172.5,172.83,15844.0,173.51,173.55,172.5,172.83,15844.0
2019-06-06 09:35:00,172.82,172.9,172.33,172.81,11621.0,172.82,172.9,172.33,172.81,11621.0
2019-06-06 09:40:00,172.96,173.5,172.3,172.31,19203.0,172.96,173.5,172.3,172.31,19203.0
2019-06-06 09:45:00,172.3,172.3,171.71,171.82,10707.0,172.3,172.3,171.71,171.82,10707.0
2019-06-06 09:50:00,171.83,172.04,171.21,171.21,6711.0,171.83,172.04,171.21,171.21,6711.0
2019-06-06 09:55:00,171.25,171.26,170.54,170.76,36415.0,171.25,171.26,170.54,170.76,36415.0
2019-06-06 10:00:00,170.76,170.76,170.16,170.2,11334.0,170.76,170.76,170.16,170.2,11334.0
2019-06-06 10:05:00,170.2,170.67,170.12,170.34,6559.0,170.2,170.67,170.12,170.34,6559.0
2019-06-06 10:10:00,170.35,170.61,170.33,170.6,6337.0,170.35,170.61,170.33,170.6,6337.0
2019-06-06 10:15:00,170.43,170.61,170.41,170.56,4473.0,170.43,170.61,170.41,170.56,4473.0
2019-06-06 10:20:00,170.56,171.17,170.53,170.79,14174.0,170.56,171.17,170.53,170.79,14174.0
2019-06-06 10:25:00,170.8,170.8,170.53,170.66,1865.0,170.8,170.8,170.53,170.66,1865.0
2019-06-06 10:30:00,170.52,170.59,170.25,170.36,8557.0,170.52,170.59,170.25,170.36,8557.0
2019-06-06 10:35:00,170.49,170.65,170.28,170.63,7962.0,170.49,170.65,170.28,170.63,7962.0
2019-06-06 10:40:00,170.46,170.62,170.32,170.32,10824.0,170.46,170.62,170.32,170.32,10824.0
2019-06-06 10:45:00,170.3,170.4,169.86,169.97,133207.0,170.3,170.4,169.86,169.97,133207.0
2019-06-06 10:50:00,169.99,170.17,169.71,170.0,11416.0,169.99,170.17,169.71,170.0,11416.0
2019-06-06 10:55:00,169.98,170.02,169.78,169.96,7600.0,169.98,170.02,169.78,169.96,7600.0
2019-06-06 11:00:00,169.99,170.11,169.75,169.91,10312.0,169.99,170.11,169.75,169.91,10312.0
2019-06-06 11:05:00,169.76,170.15,169.75,170.0,8505.0,169.76,170.15,169.75,170.0,8505.0
2019-06-06 11:10:00,170.05,170.41,169.95,170.41,6500.0,170.05,170.41,169.95,170.41,6500.0
2019-06-06 11:15:00,170.34,170.5,170.23,170.48,13002.0,170.34,170.5,170.23,170.48,13002.0
2019-06-06 11:20:00,170.37,171.0,170.37,170.58,39325.0,170.37,171.0,170.37,170.58,39325.0
2019-06-06 11:25:00,170.61,171.07,170.55,171.07,6700.0,170.61,171.07,170.55,171.07,6700.0
2019-06-06 11:30:00,171.06,171.75,171.04,171.75,8071.0,171.06,171.75,171.04,171.75,8071.0
2019-06-06 11:35:00,171.68,171.79,171.39,171.41,18314.0,171.68,171.79,171.39,171.41,18314.0
2019-06-06 11:40:00,171.31,171.8,171.31,171.54,8297.0,171.31,171.8,171.31,171.54,8297.0
2019-06-06 11:45:00,171.17,171.25,170.83,170.83,8176.0,171.17,171.25,170.83,170.83,8176.0
2019-06-06 11:50:00,171.02,171.39,171.01,171.31,6266.0,171.02,171.39,171.01,171.31,6266.0
2019-06-06 11:55:00,171.31,171.37,171.11,171.21,5320.0,171.31,171.37,171.11,171.21,5320.0
2019-06-06 12:00:00,171.21,171.37,171.14,171.19,8371.0,171.21,171.37,171.14,171.19,8371.0
2019-06-06 12:05:00,171.17,171.18,170.82,171.08,20295.0,171.17,171.18,170.82,171.08,20295.0
2019-06-06 12:10:00,171.04,171.07,170.88,170.96,5194.0,171.04,171.07,170.88,170.96,5194.0
2019-06-06 12:15:00,171.06,171.64,171.0,171.6,11986.0,171.06,171.64,171.0,171.6,11986.0
2019-06-06 12:20:00,171.6,171.71,171.47,171.47,4542.0,171.6,171.71,171.47,171.47,4542.0
2019-06-06 12:25:00,171.3,171.46,171.18,171.23,10434.0,171.3,171.46,171.18,171.23,10434.0
2019-06-06 12:30:00,171.16,171.16,171.04,171.12,2394.0,171.16,171.16,171.04,171.12,2394.0
2019-06-06 12:35:00,171.15,171.19,170.96,171.09,10854.0,171.15,171.19,170.96,171.09,10854.0
2019-06-06 12:40:00,171.14,171.32,171.13,171.16,7945.0,171.14,171.32,171.13,171.16,7945.0
2019-06-06 12:45:00,171.12,171.31,171.05,171.24,24182.0,171.12,171.31,171.05,171.24,24182.0
2019-06-06 12:50:00,171.24,171.39,171.16,171.27,4875.0,171.24,171.39,171.16,171.27,4875.0
2019-06-06 12:55:00,171.26,171.36,171.2,171.3,3750.0,171.26,171.36,171.2,171.3,3750.0
2019-06-06 13:00:00,171.27,171.4,171.27,171.35,2087.0,171.27,171.4,171.27,171.35,2087.0
2019-06-06 13:05:00,171.38,171.38,171.11,171.22,4161.0,171.38,171.38,171.11,171.22,4161.0
2019-06-06 13:10:00,171.2,171.23,171.08,171.14,4805.0,171.2,171.23,171.08,171.14,4805.0
2019-06-06 13:15:00,171.2,171.21,170.91,170.91,4386.0,171.2,171.21,170.91,170.91,4386.0
2019-06-06 13:20:00,170.91,170.91,170.69,170.69,3022.0,170.91,170.91,170.69,170.69,3022.0
2019-06-06 13:25:00,170.77,170.85,170.55,170.65,5311.0,170.77,170.85,170.55,170.65,5311.0
2019-06-06 13:30:00,170.75,170.76,170.6,170.66,2200.0,170.75,170.76,170.6,170.66,2200.0
2019-06-06 13:35:00,170.64,170.71,170.46,170.46,4434.0,170.64,170.71,170.46,170.46,4434.0
2019-06-06 13:40:00,170.46,170.61,170.35,170.55,15138.0,170.46,170.61,170.35,170.55,15138.0
2019-06-06 13:45:00,170.6,170.63,170.32,170.5,9851.0,170.6,170.63,170.32,170.5,9851.0
2019-06-06 13:50:00,170.41,170.52,170.32,170.32,4863.0,170.41,170.52,170.32,170.32,4863.0
2019-06-06 13:55:00,170.38,170.46,170.25,170.26,4750.0,170.38,170.46,170.25,170.26,4750.0
2019-06-06 14:00:00,170.26,170.4,170.17,170.38,6676.0,170.26,170.4,170.17,170.38,6676.0
2019-06-06 14:05:00,170.35,170.45,170.29,170.43,6367.0,170.35,170.45,170.29,170.43,6367.0
2019-06-06 14:10:00,170.39,170.65,170.38,170.58,7072.0,170.39,170.65,170.38,170.58,7072.0
2019-06-06 14:15:00,170.55,170.55,170.3,170.35,4607.0,170.55,170.55,170.3,170.35,4607.0
2019-06-06 14:20:00,170.38,170.39,170.16,170.2,4545.0,170.38,170.39,170.16,170.2,4545.0
2019-06-06 14:25:00,170.18,170.34,170.16,170.2,8254.0,170.18,170.34,170.16,170.2,8254.0
2019-06-06 14:30:00,170.2,170.77,170.05,170.72,12108.0,170.2,170.77,170.05,170.72,12108.0
2019-06-06 14:35:00,170.71,170.82,170.37,170.5,17017.0,170.71,170.82,170.37,170.5,17017.0
2019-06-06 14:40:00,170.51,170.93,170.38,170.93,27085.0,170.51,170.93,170.38,170.93,27085.0
2019-06-06 14:45:00,170.86,170.95,170.51,170.6,7191.0,170.86,170.95,170.51,170.6,7191.0
2019-06-06 14:50:00,170.7,170.83,170.62,170.7,5590.0,170.7,170.83,170.62,170.7,5590.0
2019-06-06 14:55:00,170.78,170.78,170.57,170.7,9906.0,170.78,170.78,170.57,170.7,9906.0
2019-06-06 15:00:00,170.72,170.88,170.72,170.75,8027.0,170.72,170.88,170.72,170.75,8027.0
2019-06-06 15:05:00,170.84,171.07,170.79,171.02,9411.0,170.84,171.07,170.79,171.02,9411.0
2019-06-06 15:10:00,170.98,171.01,170.87,170.97,6025.0,170.98,171.01,170.87,170.97,6025.0
2019-06-06 15:15:00,170.97,171.04,170.84,170.94,12211.0,170.97,171.04,170.84,170.94,12211.0
2019-06-06 15:20:00,170.94,170.94,170.66,170.75,20553.0,170.94,170.94,170.66,170.75,20553.0
2019-06-06 15:25:00,170.78,170.94,170.7,170.94,19824.0,170.78,170.94,170.7,170.94,19824.0
2019-06-06 15:30:00,170.91,171.35,170.88,171.31,14988.0,170.91,171.35,170.88,171.31,14988.0
2019-06-06 15:35:00,171.27,171.31,171.01,171.07,18413.0,171.27,171.31,171.01,171.07,18413.0
2019-06-06 15:40:00,171.06,171.09,170.64,170.74,36662.0,171.06,171.09,170.64,170.74,36662.0
2019-06-06 15:45:00,170.76,170.8,170.61,170.69,22350.0,170.76,170.8,170.61,170.69,22350.0
2019-06-06 15:50:00,170.64,170.71,170.18,170.21,40826.0,170.64,170.71,170.18,170.21,40826.0
2019-06-06 15:55:00,170.31,170.49,170.16,170.44,86044.0,170.31,170.49,170.16,170.44,86044.0
2019-06-07 09:30:00,171.66,172.08,171.0,171.23,21155.0,171.66,172.08,171.0,171.23,21155.0
2019-06-07 09:35:00,171.18,171.91,171.07,171.91,20681.0,171.18,171.91,171.07,171.91,20681.0
2019-06-07 09:40:00,171.93,171.93,171.35,171.36,19709.0,171.93,171.93,171.35,171.36,19709.0
2019-06-07 09:45:00,171.42,171.59,170.94,170.95,12626.0,171.42,171.59,170.94,170.95,12626.0
2019-06-07 09:50:00,171.04,171.42,170.88,171.18,6225.0,171.04,171.42,170.88,171.18,6225.0
2019-06-07 09:55:00,171.3,171.89,171.2,171.78,15449.0,171.3,171.89,171.2,171.78,15449.0
2019-06-07 10:00:00,171.68,171.68,170.58,170.86,23842.0,171.68,171.68,170.58,170.86,23842.0
2019-06-07 10:05:00,170.87,171.16,170.58,170.67,19942.0,170.87,171.16,170.58,170.67,19942.0
2019-06-07 10:10:00,170.64,170.71,170.42,170.55,11244.0,170.64,170.71,170.42,170.55,11244.0
2019-06-07 10:15:00,170.57,171.16,170.53,171.09,5120.0,170.57,171.16,170.53,171.09,5120.0
2019-06-07 10:20:00,171.03,171.03,170.29,170.4,6441.0,171.03,171.03,170.29,170.4,6441.0
2019-06-07 10:25:00,170.37,171.02,170.35,170.88,12003.0,170.37,171.02,170.35,170.88,12003.0
2019-06-07 10:30:00,170.94,171.41,170.94,171.1,10318.0,170.94,171.41,170.94,171.1,10318.0
2019-06-07 10:35:00,171.16,171.32,171.12,171.21,7522.0,171.16,171.32,171.12,171.21,7522.0
2019-06-07 10:40:00,171.29,171.5,171.29,171.43,7348.0,171.29,171.5,171.29,171.43,7348.0
2019-06-07 10:45:00,171.37,171.5,171.2,171.3,24455.0,171.37,171.5,171.2,171.3,24455.0
2019-06-07 10:50:00,171.34,171.4,170.89,170.99,26724.0,171.34,171.4,170.89,170.99,26724.0
2019-06-07 10:55:00,170.94,171.43,170.82,171.4,13831.0,170.94,171.43,170.82,171.4,13831.0
2019-06-07 11:00:00,171.38,171.4,170.7,170.8,16428.0,171.38,171.4,170.7,170.8,16428.0
2019-06-07 11:05:00,170.75,170.9,170.62,170.75,14130.0,170.75,170.9,170.62,170.75,14130.0
2019-06-07 11:10:00,170.7,170.87,170.51,170.67,11426.0,170.7,170.87,170.51,170.67,11426.0
2019-06-07 11:15:00,170.67,170.84,170.53,170.7,10694.0,170.67,170.84,170.53,170.7,10694.0
2019-06-07 11:20:00,170.74,170.81,170.34,170.46,18674.0,170.74,170.81,170.34,170.46,18674.0
2019-06-07 11:25:00,170.44,170.54,170.14,170.14,16221.0,170.44,170.54,170.14,170.14,16221.0
2019-06-07 11:30:00,170.21,170.31,169.63,169.87,34737.0,170.21,170.31,169.63,169.87,34737.0
2019-06-07 11:35:00,169.87,169.93,169.59,169.61,26090.0,169.87,169.93,169.59,169.61,26090.0
2019-06-07 11:40:00,169.67,170.31,169.59,170.21,23982.0,169.67,170.31,169.59,170.21,23982.0
2019-06-07 11:45:00,170.25,170.54,169.9,170.43,20250.0,170.25,170.54,169.9,170.43,20250.0
2019-06-07 11:50:00,170.42,170.47,170.18,170.23,19312.0,170.42,170.47,170.18,170.23,19312.0
2019-06-07 11:55:00,170.37,170.7,170.34,170.4,9884.0,170.37,170.7,170.34,170.4,9884.0
2019-06-07 12:00:00,170.46,170.58,170.37,170.57,10723.0,170.46,170.58,170.37,170.57,10723.0
2019-06-07 12:05:00,170.55,170.86,170.52,170.81,9655.0,170.55,170.86,170.52,170.81,9655.0
2019-06-07 12:10:00,170.81,171.11,170.74,170.89,10567.0,170.81,171.11,170.74,170.89,10567.0
2019-06-07 12:15:00,170.88,170.99,170.75,170.75,8580.0,170.88,170.99,170.75,170.75,8580.0
2019-06-07 12:20:00,170.8,171.38,170.77,171.3,9522.0,170.8,171.38,170.77,171.3,9522.0
2019-06-07 12:25:00,171.31,171.65,171.3,171.65,14007.0,171.31,171.65,171.3,171.65,14007.0
2019-06-07 12:30:00,171.62,171.67,171.57,171.62,5796.0,171.62,171.67,171.57,171.62,5796.0
2019-06-07 12:35:00,171.59,171.61,171.32,171.49,10700.0,171.59,171.61,171.32,171.49,10700.0
2019-06-07 12:40:00,171.37,172.1,171.36,172.04,22022.0,171.37,172.1,171.36,172.04,22022.0
2019-06-07 12:45:00,172.03,172.25,171.97,172.07,25585.0,172.03,172.25,171.97,172.07,25585.0
2019-06-07 12:50:00,172.04,172.17,171.95,172.03,11159.0,172.04,172.17,171.95,172.03,11159.0
2019-06-07 12:55:00,172.0,172.4,172.0,172.2,65319.0,172.0,172.4,172.0,172.2,65319.0
2019-06-07 13:00:00,172.24,172.45,172.16,172.35,10594.0,172.24,172.45,172.16,172.35,10594.0
2019-06-07 13:05:00,172.43,172.48,172.23,172.31,10851.0,172.43,172.48,172.23,172.31,10851.0
2019-06-07 13:10:00,172.27,172.3,172.09,172.23,9039.0,172.27,172.3,172.09,172.23,9039.0
2019-06-07 13:15:00,172.24,172.28,172.06,172.28,3850.0,172.24,172.28,172.06,172.28,3850.0
2019-06-07 13:20:00,172.28,172.36,171.96,172.02,12255.0,172.28,172.36,171.96,172.02,12255.0
2019-06-07 13:25:00,172.11,172.38,172.1,172.22,4310.0,172.11,172.38,172.1,172.22,4310.0
2019-06-07 13:30:00,172.21,172.34,172.09,172.24,9486.0,172.21,172.34,172.09,172.24,9486.0
2019-06-07 13:35:00,172.28,172.39,172.19,172.22,8442.0,172.28,172.39,172.19,172.22,8442.0
2019-06-07 13:40:00,172.29,172.3,171.74,171.91,12096.0,172.29,172.3,171.74,171.91,12096.0
2019-06-07 13:45:00,171.76,171.77,171.46,171.58,4559.0,171.76,171.77,171.46,171.58,4559.0
2019-06-07 13:50:00,171.5,171.71,171.43,171.45,14563.0,171.5,171.71,171.43,171.45,14563.0
2019-06-07 13:55:00,171.47,171.62,171.37,171.58,6120.0,171.47,171.62,171.37,171.58,6120.0
2019-06-07 14:00:00,171.57,171.64,171.38,171.55,7517.0,171.57,171.64,171.38,171.55,7517.0
2019-06-07 14:05:00,171.55,171.66,171.48,171.62,8631.0,171.55,171.66,171.48,171.62,8631.0
2019-06-07 14:10:00,171.57,171.76,171.53,171.75,7175.0,171.57,171.76,171.53,171.75,7175.0
2019-06-07 14:15:00,171.77,171.91,171.67,171.73,17346.0,171.77,171.91,171.67,171.73,17346.0
2019-06-07 14:20:00,171.66,171.89,171.54,171.89,7644.0,171.66,171.89,171.54,171.89,7644.0
2019-06-07 14:25:00,171.9,171.98,171.82,171.92,8398.0,171.9,171.98,171.82,171.92,8398.0
2019-06-07 14:30:00,171.92,171.95,171.75,171.94,11358.0,171.92,171.95,171.75,171.94,11358.0
2019-06-07 14:35:00,171.94,172.16,171.9,172.1,16360.0,171.94,172.16,171.9,172.1,16360.0
2019-06-07 14:40:00,172.15,172.24,171.83,171.9,8866.0,172.15,172.24,171.83,171.9,8866.0
2019-06-07 14:45:00,171.89,171.91,171.44,171.48,12524.0,171.89,171.91,171.44,171.48,12524.0
2019-06-07 14:50:00,171.5,171.83,171.44,171.67,21220.0,171.5,171.83,171.44,171.67,21220.0
2019-06-07 14:55:00,171.63,171.91,171.48,171.91,12740.0,171.63,171.91,171.48,171.91,12740.0
2019-06-07 15:00:00,171.93,172.26,171.91,172.16,11920.0,171.93,172.26,171.91,172.16,11920.0
2019-06-07 15:05:00,172.16,172.16,171.8,171.81,17855.0,172.16,172.16,171.8,171.81,17855.0
2019-06-07 15:10:00,171.82,171.98,171.82,171.93,13074.0,171.82,171.98,171.82,171.93,13074.0
2019-06-07 15:15:00,171.93,171.96,171.81,171.82,12889.0,171.93,171.96,171.81,171.82,12889.0
2019-06-07 15:20:00,171.85,172.23,171.64,172.19,19001.0,171.85,172.23,171.64,172.19,19001.0
2019-06-07 15:25:00,172.23,172.3,172.13,172.15,31061.0,172.23,172.3,172.13,172.15,31061.0
2019-06-07 15:30:00,172.1,172.4,172.0,172.38,56211.0,172.1,172.4,172.0,172.38,56211.0
2019-06-07 15:35:00,172.42,172.66,172.37,172.63,24709.0,172.42,172.66,172.37,172.63,24709.0
2019-06-07 15:40:00,172.64,172.68,172.51,172.55,29469.0,172.64,172.68,172.51,172.55,29469.0
2019-06-07 15:45:00,172.54,172.8,172.5,172.61,45678.0,172.54,172.8,172.5,172.61,45678.0
2019-06-07 15:50:00,172.64,172.71,172.26,172.38,24553.0,172.64,172.71,172.26,172.38,24553.0
2019-06-07 15:55:00,172.37,172.68,172.37,172.42,71394.0,172.37,172.68,172.37,172.42,71394.0
2019-06-10 09:30:00,174.34,176.38,174.0,174.94,65835.0,174.34,176.38,174.0,174.94,65835.0
2019-06-10 09:35:00,175.11,175.13,174.21,174.79,12890.0,175.11,175.13,174.21,174.79,12890.0
2019-06-10 09:40:00,175.13,175.64,174.87,174.99,20226.0,175.13,175.64,174.87,174.99,20226.0
2019-06-10 09:45:00,175.06,175.41,174.1,174.15,27602.0,175.06,175.41,174.1,174.15,27602.0
2019-06-10 09:50:00,174.18,174.84,174.17,174.47,14875.0,174.18,174.84,174.17,174.47,14875.0
2019-06-10 09:55:00,174.5,174.56,174.11,174.18,14473.0,174.5,174.56,174.11,174.18,14473.0
2019-06-10 10:00:00,174.24,174.64,174.16,174.46,25312.0,174.24,174.64,174.16,174.46,25312.0
2019-06-10 10:05:00,174.43,174.55,174.12,174.34,18132.0,174.43,174.55,174.12,174.34,18132.0
2019-06-10 10:10:00,174.35,174.41,173.89,174.14,26991.0,174.35,174.41,173.89,174.14,26991.0
2019-06-10 10:15:00,174.15,174.78,174.08,174.43,12337.0,174.15,174.78,174.08,174.43,12337.0
2019-06-10 10:20:00,174.33,174.43,173.54,173.63,14256.0,174.33,174.43,173.54,173.63,14256.0
2019-06-10 10:25:00,173.7,173.89,173.29,173.5,11105.0,173.7,173.89,173.29,173.5,11105.0
2019-06-10 10:30:00,173.59,173.69,173.35,173.56,12253.0,173.59,173.69,173.35,173.56,12253.0
2019-06-10 10:35:00,173.56,173.76,173.46,173.66,12721.0,173.56,173.76,173.46,173.66,12721.0
2019-06-10 10:40:00,173.67,174.03,173.62,174.03,7460.0,173.67,174.03,173.62,174.03,7460.0
2019-06-10 10:45:00,174.04,174.29,174.0,174.09,14212.0,174.04,174.29,174.0,174.09,14212.0
2019-06-10 10:50:00,174.11,174.11,173.72,173.81,19002.0,174.11,174.11,173.72,173.81,19002.0
2019-06-10 10:55:00,173.85,173.98,173.65,173.77,9596.0,173.85,173.98,173.65,173.77,9596.0
2019-06-10 11:00:00,173.72,173.9,173.57,173.61,20600.0,173.72,173.9,173.57,173.61,20600.0
2019-06-10 11:05:00,173.52,173.72,173.34,173.64,8277.0,173.52,173.72,173.34,173.64,8277.0
2019-06-10 11:10:00,173.68,173.74,173.42,173.5,10604.0,173.68,173.74,173.42,173.5,10604.0
2019-06-10 11:15:00,173.51,173.72,173.36,173.62,9191.0,173.51,173.72,173.36,173.62,9191.0
2019-06-10 11:20:00,173.62,173.75,173.46,173.53,8997.0,173.62,173.75,173.46,173.53,8997.0
2019-06-10 11:25:00,173.55,173.77,173.5,173.5,8323.0,173.55,173.77,173.5,173.5,8323.0
2019-06-10 11:30:00,173.57,173.63,173.41,173.43,9501.0,173.57,173.63,173.41,173.43,9501.0
2019-06-10 11:35:00,173.4,173.4,173.09,173.28,12973.0,173.4,173.4,173.09,173.28,12973.0
2019-06-10 11:40:00,173.33,173.45,173.18,173.28,20177.0,173.33,173.45,173.18,173.28,20177.0
2019-06-10 11:45:00,173.26,173.31,173.11,173.31,12538.0,173.26,173.31,173.11,173.31,12538.0
2019-06-10 11:50:00,173.36,173.47,173.29,173.47,6249.0,173.36,173.47,173.29,173.47,6249.0
2019-06-10 11:55:00,173.44,173.54,173.28,173.34,10094.0,173.44,173.54,173.28,173.34,10094.0
2019-06-10 12:00:00,173.31,173.4,173.14,173.32,12317.0,173.31,173.4,173.14,173.32,12317.0
2019-06-10 12:05:00,173.36,173.45,173.16,173.16,12735.0,173.36,173.45,173.16,173.16,12735.0
2019-06-10 12:10:00,173.13,173.13,172.86,172.87,26049.0,173.13,173.13,172.86,172.87,26049.0
2019-06-10 12:15:00,172.87,172.94,172.5,172.61,13260.0,172.87,172.94,172.5,172.61,13260.0
2019-06-10 12:20:00,172.59,172.65,172.16,172.2,12501.0,172.59,172.65,172.16,172.2,12501.0
2019-06-10 12:25:00,172.24,172.5,172.16,172.4,7908.0,172.24,172.5,172.16,172.4,7908.0
2019-06-10 12:30:00,172.39,172.43,172.07,172.37,14617.0,172.39,172.43,172.07,172.37,14617.0
2019-06-10 12:35:00,172.4,172.43,172.24,172.39,8989.0,172.4,172.43,172.24,172.39,8989.0
2019-06-10 12:40:00,172.45,172.94,172.45,172.94,9749.0,172.45,172.94,172.45,172.94,9749.0
2019-06-10 12:45:00,172.87,173.04,172.68,173.03,16222.0,172.87,173.04,172.68,173.03,16222.0
2019-06-10 12:50:00,173.03,173.09,172.77,172.97,13732.0,173.03,173.09,172.77,172.97,13732.0
2019-06-10 12:55:00,172.97,173.0,172.63,172.69,16397.0,172.97,173.0,172.63,172.69,16397.0
2019-06-10 13:00:00,172.72,172.84,172.58,172.74,10670.0,172.72,172.84,172.58,172.74,10670.0
2019-06-10 13:05:00,172.74,172.78,172.44,172.56,16006.0,172.74,172.78,172.44,172.56,16006.0
2019-06-10 13:10:00,172.58,172.71,172.55,172.66,5937.0,172.58,172.71,172.55,172.66,5937.0
2019-06-10 13:15:00,172.69,172.8,172.43,172.53,18498.0,172.69,172.8,172.43,172.53,18498.0
2019-06-10 13:20:00,172.53,172.74,172.46,172.6,24700.0,172.53,172.74,172.46,172.6,24700.0
2019-06-10 13:25:00,172.61,172.63,172.3,172.32,8706.0,172.61,172.63,172.3,172.32,8706.0
2019-06-10 13:30:00,172.31,172.34,172.1,172.23,11986.0,172.31,172.34,172.1,172.23,11986.0
2019-06-10 13:35:00,172.29,172.44,172.21,172.39,8733.0,172.29,172.44,172.21,172.39,8733.0
2019-06-10 13:40:00,172.38,172.57,172.18,172.24,6652.0,172.38,172.57,172.18,172.24,6652.0
2019-06-10 13:45:00,172.22,172.24,172.04,172.09,9415.0,172.22,172.24,172.04,172.09,9415.0
2019-06-10 13:50:00,172.09,172.13,171.8,172.12,18796.0,172.09,172.13,171.8,172.12,18796.0
2019-06-10 13:55:00,172.08,172.44,171.99,172.34,11656.0,172.08,172.44,171.99,172.34,11656.0
2019-06-10 14:00:00,172.32,172.32,171.9,171.99,10983.0,172.32,172.32,171.9,171.99,10983.0
2019-06-10 14:05:00,171.96,172.15,171.83,171.85,11679.0,171.96,172.15,171.83,171.85,11679.0
2019-06-10 14:10:00,171.88,171.95,171.44,171.52,33479.0,171.88,171.95,171.44,171.52,33479.0
2019-06-10 14:15:00,171.59,171.59,171.24,171.35,22721.0,171.59,171.59,171.24,171.35,22721.0
2019-06-10 14:20:00,171.38,171.41,171.24,171.41,25679.0,171.38,171.41,171.24,171.41,25679.0
2019-06-10 14:25:00,171.42,171.65,171.09,171.09,28191.0,171.42,171.65,171.09,171.09,28191.0
2019-06-10 14:30:00,171.11,171.39,171.04,171.23,14060.0,171.11,171.39,171.04,171.23,14060.0
2019-06-10 14:35:00,171.24,171.39,171.15,171.36,26795.0,171.24,171.39,171.15,171.36,26795.0
2019-06-10 14:40:00,171.36,171.41,171.18,171.23,20076.0,171.36,171.41,171.18,171.23,20076.0
2019-06-10 14:45:00,171.24,171.3,170.98,171.17,81972.0,171.24,171.3,170.98,171.17,81972.0
2019-06-10 14:50:00,171.17,171.32,171.08,171.18,25874.0,171.17,171.32,171.08,171.18,25874.0
2019-06-10 14:55:00,171.18,171.46,171.18,171.45,18714.0,171.18,171.46,171.18,171.45,18714.0
2019-06-10 15:00:00,171.44,171.84,171.42,171.76,11222.0,171.44,171.84,171.42,171.76,11222.0
2019-06-10 15:05:00,171.74,171.94,171.68,171.84,18277.0,171.74,171.94,171.68,171.84,18277.0
2019-06-10 15:10:00,171.86,171.9,171.73,171.73,15223.0,171.86,171.9,171.73,171.73,15223.0
2019-06-10 15:15:00,171.69,171.81,171.55,171.72,11703.0,171.69,171.81,171.55,171.72,11703.0
2019-06-10 15:20:00,171.83,171.89,171.64,171.74,13133.0,171.83,171.89,171.64,171.74,13133.0
2019-06-10 15:25:00,171.74,171.74,171.49,171.62,17558.0,171.74,171.74,171.49,171.62,17558.0
2019-06-10 15:30:00,171.53,171.97,171.45,171.8,23433.0,171.53,171.97,171.45,171.8,23433.0
2019-06-10 15:35:00,171.75,171.8,171.54,171.54,18080.0,171.75,171.8,171.54,171.54,18080.0
2019-06-10 15:40:00,171.53,171.6,171.48,171.53,16318.0,171.53,171.6,171.48,171.53,16318.0
2019-06-10 15:45:00,171.53,171.66,171.39,171.5,16272.0,171.53,171.66,171.39,171.5,16272.0
2019-06-10 15:50:00,171.5,171.6,171.26,171.45,39981.0,171.5,171.6,171.26,171.45,39981.0
2019-06-10 15:55:00,171.43,171.47,171.28,171.35,84081.0,171.43,171.47,171.28,171.35,84081.0
2019-06-11 09:30:00,172.31,173.55,172.24,173.28,48650.0,172.31,173.55,172.24,173.28,48650.0
2019-06-11 09:35:00,173.32,173.55,171.54,172.21,46295.0,173.32,173.55,171.54,172.21,46295.0
2019-06-11 09:40:00,172.06,172.46,171.88,171.89,11811.0,172.06,172.46,171.88,171.89,11811.0
2019-06-11 09:45:00,172.02,172.64,171.61,171.75,12716.0,172.02,172.64,171.61,171.75,12716.0
2019-06-11 09:50:00,171.85,172.2,171.4,171.72,21558.0,171.85,172.2,171.4,171.72,21558.0
2019-06-11 09:55:00,171.74,171.78,171.32,171.48,15873.0,171.74,171.78,171.32,171.48,15873.0
2019-06-11 10:00:00,171.51,171.77,171.41,171.67,19107.0,171.51,171.77,171.41,171.67,19107.0
2019-06-11 10:05:00,171.67,172.17,171.09,171.76,47126.0,171.67,172.17,171.09,171.76,47126.0
2019-06-11 10:10:00,171.73,172.02,171.46,172.0,13397.0,171.73,172.02,171.46,172.0,13397.0
2019-06-11 10:15:00,171.96,172.69,171.95,172.18,21480.0,171.96,172.69,171.95,172.18,21480.0
2019-06-11 10:20:00,172.27,172.67,172.13,172.32,13057.0,172.27,172.67,172.13,172.32,13057.0
2019-06-11 10:25:00,172.43,172.68,172.41,172.63,13573.0,172.43,172.68,172.41,172.63,13573.0
2019-06-11 10:30:00,172.63,173.0,172.58,172.93,17308.0,172.63,173.0,172.58,172.93,17308.0
2019-06-11 10:35:00,172.82,172.98,172.39,172.86,20228.0,172.82,172.98,172.39,172.86,20228.0
2019-06-11 10:40:00,172.81,173.16,172.81,172.92,16137.0,172.81,173.16,172.81,172.92,16137.0
2019-06-11 10:45:00,172.96,173.42,172.92,173.21,21628.0,172.96,173.42,172.92,173.21,21628.0
2019-06-11 10:50:00,173.28,173.5,173.03,173.38,24238.0,173.28,173.5,173.03,173.38,24238.0
2019-06-11 10:55:00,173.47,173.94,173.29,173.84,76876.0,173.47,173.94,173.29,173.84,76876.0
2019-06-11 11:00:00,173.84,173.91,173.41,173.85,16966.0,173.84,173.91,173.41,173.85,16966.0
2019-06-11 11:05:00,173.81,173.93,173.68,173.72,26671.0,173.81,173.93,173.68,173.72,26671.0
2019-06-11 11:10:00,173.68,173.69,173.08,173.16,42361.0,173.68,173.69,173.08,173.16,42361.0
2019-06-11 11:15:00,173.1,173.22,172.82,173.05,28329.0,173.1,173.22,172.82,173.05,28329.0
2019-06-11 11:20:00,173.05,173.1,172.34,172.46,21780.0,173.05,173.1,172.34,172.46,21780.0
2019-06-11 11:25:00,172.46,172.46,172.0,172.03,23762.0,172.46,172.46,172.0,172.03,23762.0
2019-06-11 11:30:00,172.09,172.22,171.96,171.98,11018.0,172.09,172.22,171.96,171.98,11018.0
2019-06-11 11:35:00,171.99,172.31,171.97,172.04,14308.0,171.99,172.31,171.97,172.04,14308.0
2019-06-11 11:40:00,172.04,172.12,171.19,171.2,36993.0,172.04,172.12,171.19,171.2,36993.0
2019-06-11 11:45:00,171.18,171.6,171.11,171.6,17655.0,171.18,171.6,171.11,171.6,17655.0
2019-06-11 11:50:00,171.58,171.6,171.48,171.58,11122.0,171.58,171.6,171.48,171.58,11122.0
2019-06-11 11:55:00,171.53,171.6,171.2,171.23,15014.0,171.53,171.6,171.2,171.23,15014.0
2019-06-11 12:00:00,171.18,171.31,170.78,170.82,11653.0,171.18,171.31,170.78,170.82,11653.0
2019-06-11 12:05:00,170.83,170.83,170.3,170.47,22148.0,170.83,170.83,170.3,170.47,22148.0
2019-06-11 12:10:00,170.45,170.6,170.38,170.49,8431.0,170.45,170.6,170.38,170.49,8431.0
2019-06-11 12:15:00,170.45,170.7,170.44,170.49,7765.0,170.45,170.7,170.44,170.49,7765.0
2019-06-11 12:20:00,170.52,170.88,170.45,170.85,9314.0,170.52,170.88,170.45,170.85,9314.0
2019-06-11 12:25:00,170.85,170.99,170.73,170.73,8096.0,170.85,170.99,170.73,170.73,8096.0
2019-06-11 12:30:00,170.7,171.09,170.7,170.98,10646.0,170.7,171.09,170.7,170.98,10646.0
2019-06-11 12:35:00,170.91,171.36,170.91,171.36,30139.0,170.91,171.36,170.91,171.36,30139.0
2019-06-11 12:40:00,171.36,171.65,171.26,171.59,10718.0,171.36,171.65,171.26,171.59,10718.0
2019-06-11 12:45:00,171.62,171.91,171.62,171.73,15655.0,171.62,171.91,171.62,171.73,15655.0
2019-06-11 12:50:00,171.82,172.06,171.32,171.39,19368.0,171.82,172.06,171.32,171.39,19368.0
2019-06-11 12:55:00,171.36,171.46,171.16,171.2,16751.0,171.36,171.46,171.16,171.2,16751.0
2019-06-11 13:00:00,171.12,171.25,171.03,171.18,7016.0,171.12,171.25,171.03,171.18,7016.0
2019-06-11 13:05:00,171.12,171.17,170.93,170.98,4150.0,171.12,171.17,170.93,170.98,4150.0
2019-06-11 13:10:00,170.98,171.12,170.92,171.12,4192.0,170.98,171.12,170.92,171.12,4192.0
2019-06-11 13:15:00,171.18,171.41,171.18,171.39,6078.0,171.18,171.41,171.18,171.39,6078.0
2019-06-11 13:20:00,171.4,171.54,171.25,171.4,11861.0,171.4,171.54,171.25,171.4,11861.0
2019-06-11 13:25:00,171.37,171.43,171.27,171.34,6208.0,171.37,171.43,171.27,171.34,6208.0
2019-06-11 13:30:00,171.34,171.64,171.28,171.48,10232.0,171.34,171.64,171.28,171.48,10232.0
2019-06-11 13:35:00,171.48,171.71,171.48,171.71,4571.0,171.48,171.71,171.48,171.71,4571.0
2019-06-11 13:40:00,171.71,171.88,171.62,171.79,6797.0,171.71,171.88,171.62,171.79,6797.0
2019-06-11 13:45:00,171.82,172.21,171.82,172.17,6170.0,171.82,172.21,171.82,172.17,6170.0
2019-06-11 13:50:00,172.38,172.42,172.28,172.4,4501.0,172.38,172.42,172.28,172.4,4501.0
2019-06-11 13:55:00,172.48,172.65,172.42,172.63,8869.0,172.48,172.65,172.42,172.63,8869.0
2019-06-11 14:00:00,172.68,172.75,172.45,172.65,12832.0,172.68,172.75,172.45,172.65,12832.0
2019-06-11 14:05:00,172.65,172.86,172.54,172.85,8975.0,172.65,172.86,172.54,172.85,8975.0
2019-06-11 14:10:00,172.77,172.77,172.56,172.6,6288.0,172.77,172.77,172.56,172.6,6288.0
2019-06-11 14:15:00,172.64,172.64,172.35,172.52,7517.0,172.64,172.64,172.35,172.52,7517.0
2019-06-11 14:20:00,172.47,172.61,172.4,172.4,5440.0,172.47,172.61,172.4,172.4,5440.0
2019-06-11 14:25:00,172.44,172.5,172.31,172.35,5107.0,172.44,172.5,172.31,172.35,5107.0
2019-06-11 14:30:00,172.37,172.39,172.11,172.18,14210.0,172.37,172.39,172.11,172.18,14210.0
2019-06-11 14:35:00,172.14,172.16,171.84,171.94,9948.0,172.14,172.16,171.84,171.94,9948.0
2019-06-11 14:40:00,171.9,172.21,171.89,172.21,6935.0,171.9,172.21,171.89,172.21,6935.0
2019-06-11 14:45:00,172.25,172.26,172.01,172.14,9026.0,172.25,172.26,172.01,172.14,9026.0
2019-06-11 14:50:00,172.14,172.29,172.05,172.08,11750.0,172.14,172.29,172.05,172.08,11750.0
2019-06-11 14:55:00,171.99,171.99,171.8,171.96,18907.0,171.99,171.99,171.8,171.96,18907.0
2019-06-11 15:00:00,171.91,172.01,171.71,171.81,9684.0,171.91,172.01,171.71,171.81,9684.0
2019-06-11 15:05:00,171.76,171.97,171.76,171.92,7880.0,171.76,171.97,171.76,171.92,7880.0
2019-06-11 15:10:00,171.91,171.97,171.82,171.85,10175.0,171.91,171.97,171.82,171.85,10175.0
2019-06-11 15:15:00,171.83,171.89,171.62,171.67,10663.0,171.83,171.89,171.62,171.67,10663.0
2019-06-11 15:20:00,171.63,171.75,171.51,171.75,11134.0,171.63,171.75,171.51,171.75,11134.0
2019-06-11 15:25:00,171.74,171.88,171.59,171.72,16912.0,171.74,171.88,171.59,171.72,16912.0
2019-06-11 15:30:00,171.7,171.85,171.57,171.74,10971.0,171.7,171.85,171.57,171.74,10971.0
2019-06-11 15:35:00,171.73,171.76,171.41,171.59,17811.0,171.73,171.76,171.41,171.59,17811.0
2019-06-11 15:40:00,171.56,171.77,171.55,171.69,12934.0,171.56,171.77,171.55,171.69,12934.0
2019-06-11 15:45:00,171.68,171.87,171.64,171.75,21277.0,171.68,171.87,171.64,171.75,21277.0
2019-06-11 15:50:00,171.74,171.92,171.7,171.82,33132.0,171.74,171.92,171.7,171.82,33132.0
2019-06-11 15:55:00,171.84,171.84,171.46,171.65,107127.0,171.84,171.84,171.46,171.65,107127.0
2019-06-12 09:30:00,171.93,173.44,171.93,172.71,53104.0,171.93,173.44,171.93,172.71,53104.0
2019-06-12 09:35:00,172.92,173.45,172.75,173.1,32515.0,172.92,173.45,172.75,173.1,32515.0
2019-06-12 09:40:00,173.0,173.39,172.8,172.85,36253.0,173.0,173.39,172.8,172.85,36253.0
2019-06-12 09:45:00,172.83,172.83,170.86,171.35,42832.0,172.83,172.83,170.86,171.35,42832.0
2019-06-12 09:50:00,171.45,172.13,171.33,171.35,27813.0,171.45,172.13,171.33,171.35,27813.0
2019-06-12 09:55:00,171.33,171.73,170.9,171.21,158915.0,171.33,171.73,170.9,171.21,158915.0
2019-06-12 10:00:00,171.11,171.55,170.97,171.42,20524.0,171.11,171.55,170.97,171.42,20524.0
2019-06-12 10:05:00,171.34,171.45,170.82,171.09,22220.0,171.34,171.45,170.82,171.09,22220.0
2019-06-12 10:10:00,171.07,171.51,171.05,171.42,15585.0,171.07,171.51,171.05,171.42,15585.0
2019-06-12 10:15:00,171.34,171.44,171.0,171.0,20684.0,171.34,171.44,171.0,171.0,20684.0
2019-06-12 10:20:00,171.08,171.12,170.36,170.5,38698.0,171.08,171.12,170.36,170.5,38698.0
2019-06-12 10:25:00,170.42,170.82,170.13,170.59,29423.0,170.42,170.82,170.13,170.59,29423.0
2019-06-12 10:30:00,170.61,170.68,170.0,170.08,29212.0,170.61,170.68,170.0,170.08,29212.0
2019-06-12 10:35:00,170.13,170.29,169.88,170.18,21641.0,170.13,170.29,169.88,170.18,21641.0
2019-06-12 10:40:00,170.21,170.38,170.02,170.38,22092.0,170.21,170.38,170.02,170.38,22092.0
2019-06-12 10:45:00,170.28,170.7,170.26,170.52,22117.0,170.28,170.7,170.26,170.52,22117.0
2019-06-12 10:50:00,170.53,170.53,170.05,170.12,14500.0,170.53,170.53,170.05,170.12,14500.0
2019-06-12 10:55:00,170.14,170.55,169.95,170.38,23430.0,170.14,170.55,169.95,170.38,23430.0
2019-06-12 11:00:00,170.34,170.84,170.25,170.83,25256.0,170.34,170.84,170.25,170.83,25256.0
2019-06-12 11:05:00,170.77,170.9,170.45,170.77,28090.0,170.77,170.9,170.45,170.77,28090.0
2019-06-12 11:10:00,170.85,170.98,170.73,170.93,33169.0,170.85,170.98,170.73,170.93,33169.0
2019-06-12 11:15:00,170.95,171.19,170.71,170.97,39341.0,170.95,171.19,170.71,170.97,39341.0
2019-06-12 11:20:00,170.97,171.16,170.75,170.97,19830.0,170.97,171.16,170.75,170.97,19830.0
2019-06-12 11:25:00,171.0,171.01,170.4,170.47,10332.0,171.0,171.01,170.4,170.47,10332.0
2019-06-12 11:30:00,170.5,170.55,170.15,170.26,21436.0,170.5,170.55,170.15,170.26,21436.0
2019-06-12 11:35:00,170.19,170.37,170.0,170.06,21630.0,170.19,170.37,170.0,170.06,21630.0
2019-06-12 11:40:00,170.02,170.22,169.85,170.01,22454.0,170.02,170.22,169.85,170.01,22454.0
2019-06-12 11:45:00,169.96,170.02,169.76,169.8,20013.0,169.96,170.02,169.76,169.8,20013.0
2019-06-12 11:50:00,169.71,169.96,169.57,169.68,23582.0,169.71,169.96,169.57,169.68,23582.0
2019-06-12 11:55:00,169.76,169.77,169.29,169.36,21953.0,169.76,169.77,169.29,169.36,21953.0
2019-06-12 12:00:00,169.4,169.72,169.36,169.59,19793.0,169.4,169.72,169.36,169.59,19793.0
2019-06-12 12:05:00,169.62,169.73,169.51,169.58,8150.0,169.62,169.73,169.51,169.58,8150.0
2019-06-12 12:10:00,169.63,169.66,169.45,169.52,14573.0,169.63,169.66,169.45,169.52,14573.0
2019-06-12 12:15:00,169.47,169.59,169.4,169.4,14851.0,169.47,169.59,169.4,169.4,14851.0
2019-06-12 12:20:00,169.4,169.58,169.37,169.41,16013.0,169.4,169.58,169.37,169.41,16013.0
2019-06-12 12:25:00,169.4,169.67,169.36,169.59,26427.0,169.4,169.67,169.36,169.59,26427.0
2019-06-12 12:30:00,169.59,170.0,169.54,169.93,25558.0,169.59,170.0,169.54,169.93,25558.0
2019-06-12 12:35:00,169.92,169.96,169.7,169.95,27357.0,169.92,169.96,169.7,169.95,27357.0
2019-06-12 12:40:00,169.97,170.04,169.62,169.83,22018.0,169.97,170.04,169.62,169.83,22018.0
2019-06-12 12:45:00,169.85,170.19,169.84,169.99,21541.0,169.85,170.19,169.84,169.99,21541.0
2019-06-12 12:50:00,170.0,170.41,169.97,170.27,22102.0,170.0,170.41,169.97,170.27,22102.0
2019-06-12 12:55:00,170.2,170.39,170.16,170.16,12309.0,170.2,170.39,170.16,170.16,12309.0
2019-06-12 13:00:00,170.23,170.48,170.16,170.43,22464.0,170.23,170.48,170.16,170.43,22464.0
2019-06-12 13:05:00,170.39,170.79,170.39,170.79,26149.0,170.39,170.79,170.39,170.79,26149.0
2019-06-12 13:10:00,170.77,170.86,170.62,170.68,40350.0,170.77,170.86,170.62,170.68,40350.0
2019-06-12 13:15:00,170.64,170.88,170.54,170.86,18103.0,170.64,170.88,170.54,170.86,18103.0
2019-06-12 13:20:00,170.91,171.17,170.84,170.95,21929.0,170.91,171.17,170.84,170.95,21929.0
2019-06-12 13:25:00,170.93,170.93,170.67,170.74,17890.0,170.93,170.93,170.67,170.74,17890.0
2019-06-12 13:30:00,170.74,170.93,170.58,170.93,17240.0,170.74,170.93,170.58,170.93,17240.0
2019-06-12 13:35:00,170.88,170.92,170.4,170.52,23002.0,170.88,170.92,170.4,170.52,23002.0
2019-06-12 13:40:00,170.52,170.58,170.21,170.21,19838.0,170.52,170.58,170.21,170.21,19838.0
2019-06-12 13:45:00,170.2,170.58,170.2,170.47,16489.0,170.2,170.58,170.2,170.47,16489.0
2019-06-12 13:50:00,170.52,170.56,170.35,170.56,11906.0,170.52,170.56,170.35,170.56,11906.0
2019-06-12 13:55:00,170.5,170.82,170.49,170.64,37911.0,170.5,170.82,170.49,170.64,37911.0
2019-06-12 14:00:00,170.63,170.79,170.46,170.54,30617.0,170.63,170.79,170.46,170.54,30617.0
2019-06-12 14:05:00,170.54,170.55,170.3,170.5,26150.0,170.54,170.55,170.3,170.5,26150.0
2019-06-12 14:10:00,170.58,170.62,170.15,170.17,27848.0,170.58,170.62,170.15,170.17,27848.0
2019-06-12 14:15:00,170.2,170.62,170.1,170.46,23837.0,170.2,170.62,170.1,170.46,23837.0
2019-06-12 14:20:00,170.47,170.77,170.43,170.75,21310.0,170.47,170.77,170.43,170.75,21310.0
2019-06-12 14:25:00,170.76,170.97,170.71,170.93,17541.0,170.76,170.97,170.71,170.93,17541.0
2019-06-12 14:30:00,171.05,171.09,170.71,170.76,25706.0,171.05,171.09,170.71,170.76,25706.0
2019-06-12 14:35:00,170.78,170.84,170.45,170.52,30019.0,170.78,170.84,170.45,170.52,30019.0
2019-06-12 14:40:00,170.5,170.82,170.5,170.75,24824.0,170.5,170.82,170.5,170.75,24824.0
2019-06-12 14:45:00,170.74,170.94,170.63,170.89,26961.0,170.74,170.94,170.63,170.89,26961.0
2019-06-12 14:50:00,170.9,171.45,170.9,171.33,40220.0,170.9,171.45,170.9,171.33,40220.0
2019-06-12 14:55:00,171.3,171.32,171.15,171.26,37450.0,171.3,171.32,171.15,171.26,37450.0
2019-06-12 15:00:00,171.23,171.24,170.79,170.83,44271.0,171.23,171.24,170.79,170.83,44271.0
2019-06-12 15:05:00,170.82,171.03,170.72,170.97,36425.0,170.82,171.03,170.72,170.97,36425.0
2019-06-12 15:10:00,171.02,171.04,170.62,170.65,31935.0,171.02,171.04,170.62,170.65,31935.0
2019-06-12 15:15:00,170.66,170.8,170.47,170.76,38147.0,170.66,170.8,170.47,170.76,38147.0
2019-06-12 15:20:00,170.73,170.75,170.33,170.42,38724.0,170.73,170.75,170.33,170.42,38724.0
2019-06-12 15:25:00,170.45,170.71,170.35,170.61,37489.0,170.45,170.71,170.35,170.61,37489.0
2019-06-12 15:30:00,170.65,170.79,170.48,170.51,47730.0,170.65,170.79,170.48,170.51,47730.0
2019-06-12 15:35:00,170.47,170.55,170.23,170.24,50782.0,170.47,170.55,170.23,170.24,50782.0
2019-06-12 15:40:00,170.25,170.52,170.11,170.42,65864.0,170.25,170.52,170.11,170.42,65864.0
2019-06-12 15:45:00,170.37,170.49,169.76,169.8,88766.0,170.37,170.49,169.76,169.8,88766.0
2019-06-12 15:50:00,169.8,170.44,169.75,170.4,126096.0,169.8,170.44,169.75,170.4,126096.0
2019-06-12 15:55:00,170.4,171.3,170.35,170.97,359984.0,170.4,171.3,170.35,170.97,359984.0
2019-06-13 09:30:00,181.99,182.89,176.58,177.68,793606.0,181.99,182.89,176.58,177.68,793606.0
2019-06-13 09:35:00,177.77,180.0,176.65,177.15,452926.0,177.77,180.0,176.65,177.15,452926.0
2019-06-13 09:40:00,177.16,178.99,176.71,178.11,279203.0,177.16,178.99,176.71,178.11,279203.0
2019-06-13 09:45:00,178.23,179.77,177.52,177.65,252213.0,178.23,179.77,177.52,177.65,252213.0
2019-06-13 09:50:00,177.67,180.42,177.67,179.75,359261.0,177.67,180.42,177.67,179.75,359261.0
2019-06-13 09:55:00,179.73,179.81,177.5,177.79,242212.0,179.73,179.81,177.5,177.79,242212.0
2019-06-13 10:00:00,177.94,177.98,175.55,176.11,549077.0,177.94,177.98,175.55,176.11,549077.0
2019-06-13 10:05:00,176.15,176.66,174.65,174.76,255648.0,176.15,176.66,174.65,174.76,255648.0
2019-06-13 10:10:00,174.85,176.6,174.56,176.16,266277.0,174.85,176.6,174.56,176.16,266277.0
2019-06-13 10:15:00,176.2,177.35,175.2,176.91,193820.0,176.2,177.35,175.2,176.91,193820.0
2019-06-13 10:20:00,176.81,177.44,176.56,177.36,117062.0,176.81,177.44,176.56,177.36,117062.0
2019-06-13 10:25:00,177.4,177.4,176.12,176.36,81372.0,177.4,177.4,176.12,176.36,81372.0
2019-06-13 10:30:00,176.35,176.38,175.0,175.66,129401.0,176.35,176.38,175.0,175.66,129401.0
2019-06-13 10:35:00,175.66,175.99,175.17,175.55,58952.0,175.66,175.99,175.17,175.55,58952.0
2019-06-13 10:40:00,175.51,176.29,175.13,176.11,115204.0,175.51,176.29,175.13,176.11,115204.0
2019-06-13 10:45:00,176.23,176.28,175.51,175.72,54523.0,176.23,176.28,175.51,175.72,54523.0
2019-06-13 10:50:00,175.63,175.74,174.49,175.5,112822.0,175.63,175.74,174.49,175.5,112822.0
2019-06-13 10:55:00,175.4,175.54,174.53,174.6,71017.0,175.4,175.54,174.53,174.6,71017.0
2019-06-13 11:00:00,174.63,174.96,173.55,173.72,164056.0,174.63,174.96,173.55,173.72,164056.0
2019-06-13 11:05:00,173.71,174.0,172.71,173.14,139062.0,173.71,174.0,172.71,173.14,139062.0
2019-06-13 11:10:00,173.34,173.93,172.71,173.83,95310.0,173.34,173.93,172.71,173.83,95310.0
2019-06-13 11:15:00,173.74,174.0,173.0,173.36,66203.0,173.74,174.0,173.0,173.36,66203.0
2019-06-13 11:20:00,173.48,173.71,172.56,173.17,68106.0,173.48,173.71,172.56,173.17,68106.0
2019-06-13 11:25:00,173.13,173.7,173.06,173.2,52626.0,173.13,173.7,173.06,173.2,52626.0
2019-06-13 11:30:00,173.23,173.33,172.5,172.8,78776.0,173.23,173.33,172.5,172.8,78776.0
2019-06-13 11:35:00,172.78,173.9,172.7,173.71,82686.0,172.78,173.9,172.7,173.71,82686.0
2019-06-13 11:40:00,173.78,173.9,173.17,173.7,49406.0,173.78,173.9,173.17,173.7,49406.0
2019-06-13 11:45:00,173.81,174.44,173.69,174.04,116823.0,173.81,174.44,173.69,174.04,116823.0
2019-06-13 11:50:00,174.08,174.34,173.81,174.1,69147.0,174.08,174.34,173.81,174.1,69147.0
2019-06-13 11:55:00,174.04,174.24,173.78,173.84,53745.0,174.04,174.24,173.78,173.84,53745.0
2019-06-13 12:00:00,173.86,174.19,173.83,174.07,80138.0,173.86,174.19,173.83,174.07,80138.0
2019-06-13 12:05:00,174.06,174.73,173.99,174.32,85007.0,174.06,174.73,173.99,174.32,85007.0
2019-06-13 12:10:00,174.35,174.85,174.19,174.5,72487.0,174.35,174.85,174.19,174.5,72487.0
2019-06-13 12:15:00,174.49,174.82,174.39,174.77,52598.0,174.49,174.82,174.39,174.77,52598.0
2019-06-13 12:20:00,174.81,175.18,174.34,174.37,96777.0,174.81,175.18,174.34,174.37,96777.0
2019-06-13 12:25:00,174.45,174.5,173.35,173.35,75541.0,174.45,174.5,173.35,173.35,75541.0
2019-06-13 12:30:00,173.46,174.15,173.12,174.07,139103.0,173.46,174.15,173.12,174.07,139103.0
2019-06-13 12:35:00,174.05,174.41,174.0,174.1,67256.0,174.05,174.41,174.0,174.1,67256.0
2019-06-13 12:40:00,174.1,175.43,174.09,175.09,101342.0,174.1,175.43,174.09,175.09,101342.0
2019-06-13 12:45:00,175.2,175.5,174.56,174.94,80234.0,175.2,175.5,174.56,174.94,80234.0
2019-06-13 12:50:00,174.97,175.74,174.96,175.23,87449.0,174.97,175.74,174.96,175.23,87449.0
2019-06-13 12:55:00,175.25,175.39,174.82,175.0,66204.0,175.25,175.39,174.82,175.0,66204.0
2019-06-13 13:00:00,175.05,175.05,174.02,174.21,58275.0,175.05,175.05,174.02,174.21,58275.0
2019-06-13 13:05:00,174.25,174.85,174.09,174.11,42684.0,174.25,174.85,174.09,174.11,42684.0
2019-06-13 13:10:00,174.13,174.52,173.81,174.31,56867.0,174.13,174.52,173.81,174.31,56867.0
2019-06-13 13:15:00,174.35,174.47,174.11,174.26,25552.0,174.35,174.47,174.11,174.26,25552.0
2019-06-13 13:20:00,174.23,174.64,174.03,174.38,33863.0,174.23,174.64,174.03,174.38,33863.0
2019-06-13 13:25:00,174.43,174.49,173.82,173.96,40874.0,174.43,174.49,173.82,173.96,40874.0
2019-06-13 13:30:00,174.0,174.23,173.9,174.13,36102.0,174.0,174.23,173.9,174.13,36102.0
2019-06-13 13:35:00,174.19,174.38,174.12,174.3,51812.0,174.19,174.38,174.12,174.3,51812.0
2019-06-13 13:40:00,174.24,174.3,173.88,174.16,48503.0,174.24,174.3,173.88,174.16,48503.0
2019-06-13 13:45:00,174.16,174.22,173.9,173.94,25333.0,174.16,174.22,173.9,173.94,25333.0
2019-06-13 13:50:00,173.94,174.14,173.82,173.99,34112.0,173.94,174.14,173.82,173.99,34112.0
2019-06-13 13:55:00,173.95,174.73,173.94,174.61,52535.0,173.95,174.73,173.94,174.61,52535.0
2019-06-13 14:00:00,174.61,174.71,174.34,174.34,32946.0,174.61,174.71,174.34,174.34,32946.0
2019-06-13 14:05:00,174.25,174.42,173.9,173.95,71385.0,174.25,174.42,173.9,173.95,71385.0
2019-06-13 14:10:00,173.95,174.22,173.83,173.94,27050.0,173.95,174.22,173.83,173.94,27050.0
2019-06-13 14:15:00,173.89,173.96,172.6,173.36,132529.0,173.89,173.96,172.6,173.36,132529.0
2019-06-13 14:20:00,173.41,173.7,173.23,173.43,59949.0,173.41,173.7,173.23,173.43,59949.0
2019-06-13 14:25:00,173.5,173.76,173.31,173.59,37280.0,173.5,173.76,173.31,173.59,37280.0
2019-06-13 14:30:00,173.55,173.55,172.75,172.88,67551.0,173.55,173.55,172.75,172.88,67551.0
2019-06-13 14:35:00,172.89,173.39,172.65,173.36,58039.0,172.89,173.39,172.65,173.36,58039.0
2019-06-13 14:40:00,173.38,173.66,173.15,173.56,50225.0,173.38,173.66,173.15,173.56,50225.0
2019-06-13 14:45:00,173.56,173.64,173.0,173.07,40496.0,173.56,173.64,173.0,173.07,40496.0
2019-06-13 14:50:00,173.12,173.94,173.12,173.53,69008.0,173.12,173.94,173.12,173.53,69008.0
2019-06-13 14:55:00,173.68,174.26,173.45,173.57,58292.0,173.68,174.26,173.45,173.57,58292.0
2019-06-13 15:00:00,173.53,173.63,172.67,173.08,83235.0,173.53,173.63,172.67,173.08,83235.0
2019-06-13 15:05:00,173.08,173.28,172.91,172.95,37474.0,173.08,173.28,172.91,172.95,37474.0
2019-06-13 15:10:00,172.98,173.48,172.98,173.44,40934.0,172.98,173.48,172.98,173.44,40934.0
2019-06-13 15:15:00,173.49,173.49,172.9,173.04,41837.0,173.49,173.49,172.9,173.04,41837.0
2019-06-13 15:20:00,173.01,173.32,173.01,173.32,43731.0,173.01,173.32,173.01,173.32,43731.0
2019-06-13 15:25:00,173.33,173.37,172.84,173.06,46929.0,173.33,173.37,172.84,173.06,46929.0
2019-06-13 15:30:00,173.06,173.58,172.96,173.53,75761.0,173.06,173.58,172.96,173.53,75761.0
2019-06-13 15:35:00,173.46,174.01,173.39,173.96,71990.0,173.46,174.01,173.39,173.96,71990.0
2019-06-13 15:40:00,173.97,174.01,173.51,173.89,91544.0,173.97,174.01,173.51,173.89,91544.0
2019-06-13 15:45:00,173.91,174.01,173.6,173.88,95310.0,173.91,174.01,173.6,173.88,95310.0
2019-06-13 15:50:00,173.86,174.38,173.86,174.29,148923.0,173.86,174.38,173.86,174.29,148923.0
2019-06-13 15:55:00,174.31,174.64,174.18,174.58,301475.0,174.31,174.64,174.18,174.58,301475.0
2019-06-14 09:30:00,173.04,174.44,171.62,171.88,122833.0,173.04,174.44,171.62,171.88,122833.0
2019-06-14 09:35:00,171.77,173.44,171.6,172.21,57867.0,171.77,173.44,171.6,172.21,57867.0
2019-06-14 09:40:00,172.45,174.36,172.25,173.62,50940.0,172.45,174.36,172.25,173.62,50940.0
2019-06-14 09:45:00,173.49,175.2,173.36,173.81,60786.0,173.49,175.2,173.36,173.81,60786.0
2019-06-14 09:50:00,173.94,175.62,173.94,175.42,61568.0,173.94,175.62,173.94,175.42,61568.0
2019-06-14 09:55:00,175.36,175.5,174.69,175.02,35647.0,175.36,175.5,174.69,175.02,35647.0
2019-06-14 10:00:00,175.22,176.1,175.03,175.95,75730.0,175.22,176.1,175.03,175.95,75730.0
2019-06-14 10:05:00,175.88,176.12,175.43,175.6,58411.0,175.88,176.12,175.43,175.6,58411.0
2019-06-14 10:10:00,175.54,176.81,175.37,176.75,74993.0,175.54,176.81,175.37,176.75,74993.0
2019-06-14 10:15:00,176.75,176.96,176.44,176.65,55286.0,176.75,176.96,176.44,176.65,55286.0
2019-06-14 10:20:00,176.65,177.1,176.26,176.93,60585.0,176.65,177.1,176.26,176.93,60585.0
2019-06-14 10:25:00,176.9,177.05,176.45,176.7,40280.0,176.9,177.05,176.45,176.7,40280.0
2019-06-14 10:30:00,176.65,176.65,175.89,176.26,48139.0,176.65,176.65,175.89,176.26,48139.0
2019-06-14 10:35:00,176.15,176.26,175.3,175.51,46513.0,176.15,176.26,175.3,175.51,46513.0
2019-06-14 10:40:00,175.55,175.58,174.66,174.99,58901.0,175.55,175.58,174.66,174.99,58901.0
2019-06-14 10:45:00,175.02,175.28,174.98,175.17,39723.0,175.02,175.28,174.98,175.17,39723.0
2019-06-14 10:50:00,175.11,175.46,175.01,175.25,26103.0,175.11,175.46,175.01,175.25,26103.0
2019-06-14 10:55:00,175.13,175.2,174.02,174.34,57577.0,175.13,175.2,174.02,174.34,57577.0
2019-06-14 11:00:00,174.49,174.98,174.23,174.94,26448.0,174.49,174.98,174.23,174.94,26448.0
2019-06-14 11:05:00,174.87,174.89,173.75,173.99,60557.0,174.87,174.89,173.75,173.99,60557.0
2019-06-14 11:10:00,173.99,174.72,173.98,174.7,15873.0,173.99,174.72,173.98,174.7,15873.0
2019-06-14 11:15:00,174.6,174.93,174.59,174.81,14914.0,174.6,174.93,174.59,174.81,14914.0
2019-06-14 11:20:00,174.8,175.28,174.76,174.85,26478.0,174.8,175.28,174.76,174.85,26478.0
2019-06-14 11:25:00,174.8,175.19,174.58,175.13,50638.0,174.8,175.19,174.58,175.13,50638.0
2019-06-14 11:30:00,175.22,175.22,174.85,175.1,20484.0,175.22,175.22,174.85,175.1,20484.0
2019-06-14 11:35:00,175.07,175.18,174.66,175.0,14127.0,175.07,175.18,174.66,175.0,14127.0
2019-06-14 11:40:00,175.14,175.46,175.13,175.23,17628.0,175.14,175.46,175.13,175.23,17628.0
2019-06-14 11:45:00,175.31,175.65,175.26,175.48,14294.0,175.31,175.65,175.26,175.48,14294.0
2019-06-14 11:50:00,175.52,175.84,175.44,175.52,13576.0,175.52,175.84,175.44,175.52,13576.0
2019-06-14 11:55:00,175.53,175.53,174.75,175.08,25060.0,175.53,175.53,174.75,175.08,25060.0
2019-06-14 12:00:00,174.91,175.14,174.89,175.0,16776.0,174.91,175.14,174.89,175.0,16776.0
2019-06-14 12:05:00,175.04,175.25,174.96,175.09,18013.0,175.04,175.25,174.96,175.09,18013.0
2019-06-14 12:10:00,175.13,175.38,175.01,175.24,10155.0,175.13,175.38,175.01,175.24,10155.0
2019-06-14 12:15:00,175.24,175.43,175.09,175.17,13503.0,175.24,175.43,175.09,175.17,13503.0
2019-06-14 12:20:00,175.07,175.35,175.03,175.31,27891.0,175.07,175.35,175.03,175.31,27891.0
2019-06-14 12:25:00,175.32,175.59,175.32,175.5,12729.0,175.32,175.59,175.32,175.5,12729.0
2019-06-14 12:30:00,175.56,175.94,175.52,175.87,15575.0,175.56,175.94,175.52,175.87,15575.0
2019-06-14 12:35:00,175.82,176.18,175.64,176.09,19738.0,175.82,176.18,175.64,176.09,19738.0
2019-06-14 12:40:00,176.13,176.17,175.81,175.96,19784.0,176.13,176.17,175.81,175.96,19784.0
2019-06-14 12:45:00,175.94,176.15,175.89,176.11,14717.0,175.94,176.15,175.89,176.11,14717.0
2019-06-14 12:50:00,176.12,176.31,176.1,176.27,22552.0,176.12,176.31,176.1,176.27,22552.0
2019-06-14 12:55:00,176.25,176.43,176.25,176.34,15142.0,176.25,176.43,176.25,176.34,15142.0
2019-06-14 13:00:00,176.37,176.55,176.05,176.06,31164.0,176.37,176.55,176.05,176.06,31164.0
2019-06-14 13:05:00,176.04,176.19,175.88,176.19,21264.0,176.04,176.19,175.88,176.19,21264.0
2019-06-14 13:10:00,176.16,176.38,176.08,176.2,14695.0,176.16,176.38,176.08,176.2,14695.0
2019-06-14 13:15:00,176.25,176.56,176.25,176.38,21528.0,176.25,176.56,176.25,176.38,21528.0
2019-06-14 13:20:00,176.42,176.7,176.38,176.64,17916.0,176.42,176.7,176.38,176.64,17916.0
2019-06-14 13:25:00,176.64,176.8,176.5,176.59,18729.0,176.64,176.8,176.5,176.59,18729.0
2019-06-14 13:30:00,176.59,176.84,176.59,176.75,11537.0,176.59,176.84,176.59,176.75,11537.0
2019-06-14 13:35:00,176.71,176.8,176.61,176.75,12833.0,176.71,176.8,176.61,176.75,12833.0
2019-06-14 13:40:00,176.78,176.99,176.68,176.91,28027.0,176.78,176.99,176.68,176.91,28027.0
2019-06-14 13:45:00,176.94,176.94,176.68,176.78,13381.0,176.94,176.94,176.68,176.78,13381.0
2019-06-14 13:50:00,176.77,176.95,176.76,176.89,19311.0,176.77,176.95,176.76,176.89,19311.0
2019-06-14 13:55:00,176.86,176.88,176.55,176.67,24406.0,176.86,176.88,176.55,176.67,24406.0
2019-06-14 14:00:00,176.67,176.67,176.07,176.28,28770.0,176.67,176.67,176.07,176.28,28770.0
2019-06-14 14:05:00,176.23,176.6,176.22,176.42,15068.0,176.23,176.6,176.22,176.42,15068.0
2019-06-14 14:10:00,176.46,176.74,176.31,176.64,14942.0,176.46,176.74,176.31,176.64,14942.0
2019-06-14 14:15:00,176.69,177.16,176.68,177.16,57887.0,176.69,177.16,176.68,177.16,57887.0
2019-06-14 14:20:00,177.12,177.25,176.87,177.18,35315.0,177.12,177.25,176.87,177.18,35315.0
2019-06-14 14:25:00,177.16,177.25,176.93,177.2,23474.0,177.16,177.25,176.93,177.2,23474.0
2019-06-14 14:30:00,177.18,177.5,177.16,177.39,47221.0,177.18,177.5,177.16,177.39,47221.0
2019-06-14 14:35:00,177.4,177.51,177.16,177.43,35687.0,177.4,177.51,177.16,177.43,35687.0
2019-06-14 14:40:00,177.41,177.72,177.33,177.42,77376.0,177.41,177.72,177.33,177.42,77376.0
2019-06-14 14:45:00,177.35,177.37,176.51,176.72,52939.0,177.35,177.37,176.51,176.72,52939.0
2019-06-14 14:50:00,176.7,176.92,176.51,176.51,31091.0,176.7,176.92,176.51,176.51,31091.0
2019-06-14 14:55:00,176.52,176.61,176.34,176.57,20180.0,176.52,176.61,176.34,176.57,20180.0
2019-06-14 15:00:00,176.55,176.69,176.39,176.56,26610.0,176.55,176.69,176.39,176.56,26610.0
2019-06-14 15:05:00,176.52,176.59,176.33,176.37,18588.0,176.52,176.59,176.33,176.37,18588.0
2019-06-14 15:10:00,176.37,176.52,176.14,176.47,28298.0,176.37,176.52,176.14,176.47,28298.0
2019-06-14 15:15:00,176.47,176.61,176.4,176.59,15538.0,176.47,176.61,176.4,176.59,15538.0
2019-06-14 15:20:00,176.55,176.98,176.54,176.88,38402.0,176.55,176.98,176.54,176.88,38402.0
2019-06-14 15:25:00,176.91,177.05,176.81,176.84,23854.0,176.91,177.05,176.81,176.84,23854.0
2019-06-14 15:30:00,176.84,177.03,176.68,177.03,23510.0,176.84,177.03,176.68,177.03,23510.0
2019-06-14 15:35:00,177.03,177.04,176.9,176.92,19590.0,177.03,177.04,176.9,176.92,19590.0
2019-06-14 15:40:00,176.87,176.96,176.76,176.9,25906.0,176.87,176.96,176.76,176.9,25906.0
2019-06-14 15:45:00,176.9,176.99,176.89,176.97,28709.0,176.9,176.99,176.89,176.97,28709.0
2019-06-14 15:50:00,176.97,176.98,176.4,176.55,82206.0,176.97,176.98,176.4,176.55,82206.0
2019-06-14 15:55:00,176.53,176.85,176.52,176.71,114502.0,176.53,176.85,176.52,176.71,114502.0
2019-06-17 09:30:00,177.74,178.62,177.09,178.21,61186.0,177.74,178.62,177.09,178.21,61186.0
2019-06-17 09:35:00,178.2,178.69,177.81,178.52,43030.0,178.2,178.69,177.81,178.52,43030.0
2019-06-17 09:40:00,178.55,179.6,178.46,179.18,60651.0,178.55,179.6,178.46,179.18,60651.0
2019-06-17 09:45:00,179.29,180.0,179.01,179.87,108898.0,179.29,180.0,179.01,179.87,108898.0
2019-06-17 09:50:00,179.87,180.03,179.7,179.9,156502.0,179.87,180.03,179.7,179.9,156502.0
2019-06-17 09:55:00,179.9,180.41,179.9,180.36,99311.0,179.9,180.41,179.9,180.36,99311.0
2019-06-17 10:00:00,180.36,180.4,179.7,180.34,62972.0,180.36,180.4,179.7,180.34,62972.0
2019-06-17 10:05:00,180.34,180.99,179.94,179.94,120220.0,180.34,180.99,179.94,179.94,120220.0
2019-06-17 10:10:00,180.0,180.47,179.66,180.04,60425.0,180.0,180.47,179.66,180.04,60425.0
2019-06-17 10:15:00,180.19,180.19,179.42,179.77,30363.0,180.19,180.19,179.42,179.77,30363.0
2019-06-17 10:20:00,179.7,179.78,179.12,179.73,35765.0,179.7,179.78,179.12,179.73,35765.0
2019-06-17 10:25:00,179.74,179.82,179.15,179.31,26383.0,179.74,179.82,179.15,179.31,26383.0
2019-06-17 10:30:00,179.34,180.0,179.32,179.9,23809.0,179.34,180.0,179.32,179.9,23809.0
2019-06-17 10:35:00,179.9,180.19,179.84,180.04,40907.0,179.9,180.19,179.84,180.04,40907.0
2019-06-17 10:40:00,180.02,180.2,179.66,180.0,55996.0,180.02,180.2,179.66,180.0,55996.0
2019-06-17 10:45:00,179.87,180.06,179.81,179.94,32449.0,179.87,180.06,179.81,179.94,32449.0
2019-06-17 10:50:00,179.95,180.0,179.57,179.94,22908.0,179.95,180.0,179.57,179.94,22908.0
2019-06-17 10:55:00,179.92,180.08,179.73,179.78,16863.0,179.92,180.08,179.73,179.78,16863.0
2019-06-17 11:00:00,179.78,180.08,179.66,179.8,20508.0,179.78,180.08,179.66,179.8,20508.0
2019-06-17 11:05:00,179.73,179.78,179.15,179.59,18933.0,179.73,179.78,179.15,179.59,18933.0
2019-06-17 11:10:00,179.66,179.95,179.6,179.74,14218.0,179.66,179.95,179.6,179.74,14218.0
2019-06-17 11:15:00,179.8,180.0,179.68,179.71,14912.0,179.8,180.0,179.68,179.71,14912.0
2019-06-17 11:20:00,179.84,179.98,179.57,179.66,11928.0,179.84,179.98,179.57,179.66,11928.0
2019-06-17 11:25:00,179.59,179.95,179.57,179.84,12656.0,179.59,179.95,179.57,179.84,12656.0
2019-06-17 11:30:00,179.8,179.97,179.75,179.87,19846.0,179.8,179.97,179.75,179.87,19846.0
2019-06-17 11:35:00,179.85,179.97,179.66,179.96,13318.0,179.85,179.97,179.66,179.96,13318.0
2019-06-17 11:40:00,179.92,180.11,179.83,180.03,22417.0,179.92,180.11,179.83,180.03,22417.0
2019-06-17 11:45:00,180.09,180.29,180.0,180.14,38888.0,180.09,180.29,180.0,180.14,38888.0
2019-06-17 11:50:00,180.18,180.76,180.15,180.52,38933.0,180.18,180.76,180.15,180.52,38933.0
2019-06-17 11:55:00,180.46,180.56,180.23,180.48,16045.0,180.46,180.56,180.23,180.48,16045.0
2019-06-17 12:00:00,180.46,180.53,180.29,180.43,11900.0,180.46,180.53,180.29,180.43,11900.0
2019-06-17 12:05:00,180.48,180.74,180.44,180.65,14318.0,180.48,180.74,180.44,180.65,14318.0
2019-06-17 12:10:00,180.68,180.91,180.65,180.9,48744.0,180.68,180.91,180.65,180.9,48744.0
2019-06-17 12:15:00,180.88,181.06,180.47,181.04,37848.0,180.88,181.06,180.47,181.04,37848.0
2019-06-17 12:20:00,181.08,181.28,180.89,181.25,36477.0,181.08,181.28,180.89,181.25,36477.0
2019-06-17 12:25:00,181.27,181.55,181.14,181.44,48074.0,181.27,181.55,181.14,181.44,48074.0
2019-06-17 12:30:00,181.41,181.76,181.21,181.66,27938.0,181.41,181.76,181.21,181.66,27938.0
2019-06-17 12:35:00,181.73,181.98,181.73,181.9,28678.0,181.73,181.98,181.73,181.9,28678.0
2019-06-17 12:40:00,181.86,181.9,181.67,181.83,16927.0,181.86,181.9,181.67,181.83,16927.0
2019-06-17 12:45:00,181.82,181.85,181.23,181.23,51215.0,181.82,181.85,181.23,181.23,51215.0
2019-06-17 12:50:00,181.27,181.49,181.11,181.42,20083.0,181.27,181.49,181.11,181.42,20083.0
2019-06-17 12:55:00,181.38,181.77,181.38,181.77,7211.0,181.38,181.77,181.38,181.77,7211.0
2019-06-17 13:00:00,181.78,182.46,181.74,182.24,112887.0,181.78,182.46,181.74,182.24,112887.0
2019-06-17 13:05:00,182.28,182.7,182.28,182.36,62559.0,182.28,182.7,182.28,182.36,62559.0
2019-06-17 13:10:00,182.4,182.63,182.29,182.43,30965.0,182.4,182.63,182.29,182.43,30965.0
2019-06-17 13:15:00,182.41,182.5,182.07,182.46,33838.0,182.41,182.5,182.07,182.46,33838.0
2019-06-17 13:20:00,182.44,182.62,182.17,182.18,25559.0,182.44,182.62,182.17,182.18,25559.0
2019-06-17 13:25:00,182.16,182.23,182.01,182.13,13011.0,182.16,182.23,182.01,182.13,13011.0
2019-06-17 13:30:00,182.13,182.34,182.12,182.27,12882.0,182.13,182.34,182.12,182.27,12882.0
2019-06-17 13:35:00,182.34,182.69,182.32,182.69,15779.0,182.34,182.69,182.32,182.69,15779.0
2019-06-17 13:40:00,182.66,182.93,182.44,182.44,39672.0,182.66,182.93,182.44,182.44,39672.0
2019-06-17 13:45:00,182.48,182.93,182.42,182.69,35160.0,182.48,182.93,182.42,182.69,35160.0
2019-06-17 13:50:00,182.66,182.94,182.6,182.81,20177.0,182.66,182.94,182.6,182.81,20177.0
2019-06-17 13:55:00,182.79,183.42,182.79,183.37,64475.0,182.79,183.42,182.79,183.37,64475.0
2019-06-17 14:00:00,183.38,183.6,183.25,183.37,28600.0,183.38,183.6,183.25,183.37,28600.0
2019-06-17 14:05:00,183.36,183.65,183.35,183.59,22825.0,183.36,183.65,183.35,183.59,22825.0
2019-06-17 14:10:00,183.55,183.59,183.13,183.2,27791.0,183.55,183.59,183.13,183.2,27791.0
2019-06-17 14:15:00,183.22,183.75,183.17,183.69,34812.0,183.22,183.75,183.17,183.69,34812.0
2019-06-17 14:20:00,183.66,183.93,183.49,183.63,41915.0,183.66,183.93,183.49,183.63,41915.0
2019-06-17 14:25:00,183.68,183.74,183.5,183.68,10953.0,183.68,183.74,183.5,183.68,10953.0
2019-06-17 14:30:00,183.68,183.92,183.59,183.88,19287.0,183.68,183.92,183.59,183.88,19287.0
2019-06-17 14:35:00,183.82,183.98,183.72,183.81,29845.0,183.82,183.98,183.72,183.81,29845.0
2019-06-17 14:40:00,183.72,184.24,183.72,184.11,28662.0,183.72,184.24,183.72,184.11,28662.0
2019-06-17 14:45:00,184.12,184.68,183.92,184.04,56853.0,184.12,184.68,183.92,184.04,56853.0
2019-06-17 14:50:00,184.05,184.3,184.02,184.19,28642.0,184.05,184.3,184.02,184.19,28642.0
2019-06-17 14:55:00,184.16,184.24,183.48,183.7,36760.0,184.16,184.24,183.48,183.7,36760.0
2019-06-17 15:00:00,183.72,183.76,183.53,183.72,33964.0,183.72,183.76,183.53,183.72,33964.0
2019-06-17 15:05:00,183.75,183.9,183.67,183.72,16812.0,183.75,183.9,183.67,183.72,16812.0
2019-06-17 15:10:00,183.72,183.75,183.53,183.55,18695.0,183.72,183.75,183.53,183.55,18695.0
2019-06-17 15:15:00,183.56,183.56,183.23,183.37,35756.0,183.56,183.56,183.23,183.37,35756.0
2019-06-17 15:20:00,183.36,183.49,183.21,183.41,20493.0,183.36,183.49,183.21,183.41,20493.0
2019-06-17 15:25:00,183.39,183.55,183.2,183.3,40168.0,183.39,183.55,183.2,183.3,40168.0
2019-06-17 15:30:00,183.31,183.6,183.2,183.46,34903.0,183.31,183.6,183.2,183.46,34903.0
2019-06-17 15:35:00,183.51,183.81,183.49,183.75,38184.0,183.51,183.81,183.49,183.75,38184.0
2019-06-17 15:40:00,183.76,183.9,183.56,183.87,44946.0,183.76,183.9,183.56,183.87,44946.0
2019-06-17 15:45:00,183.9,183.9,183.49,183.85,43928.0,183.9,183.9,183.49,183.85,43928.0
2019-06-17 15:50:00,183.86,183.98,183.42,183.86,63658.0,183.86,183.98,183.42,183.86,63658.0
2019-06-17 15:55:00,183.88,183.9,183.16,183.45,132454.0,183.88,183.9,183.16,183.45,132454.0
2019-06-18 09:30:00,185.18,186.7,184.44,185.43,85155.0,185.18,186.7,184.44,185.43,85155.0
2019-06-18 09:35:00,185.73,187.26,185.31,187.07,55509.0,185.73,187.26,185.31,187.07,55509.0
2019-06-18 09:40:00,187.19,188.49,186.78,188.34,105666.0,187.19,188.49,186.78,188.34,105666.0
2019-06-18 09:45:00,188.45,188.81,187.88,187.91,59459.0,188.45,188.81,187.88,187.91,59459.0
2019-06-18 09:50:00,188.03,188.17,187.51,187.69,38906.0,188.03,188.17,187.51,187.69,38906.0
2019-06-18 09:55:00,187.79,188.4,187.64,188.36,47798.0,187.79,188.4,187.64,188.36,47798.0
2019-06-18 10:00:00,188.33,188.68,188.07,188.12,48305.0,188.33,188.68,188.07,188.12,48305.0
2019-06-18 10:05:00,188.14,188.67,187.78,188.55,37620.0,188.14,188.67,187.78,188.55,37620.0
2019-06-18 10:10:00,188.6,188.7,187.81,187.95,25152.0,188.6,188.7,187.81,187.95,25152.0
2019-06-18 10:15:00,187.92,188.01,187.22,187.22,37125.0,187.92,188.01,187.22,187.22,37125.0
2019-06-18 10:20:00,187.23,187.6,187.21,187.44,23033.0,187.23,187.6,187.21,187.44,23033.0
2019-06-18 10:25:00,187.6,187.66,186.92,187.12,21238.0,187.6,187.66,186.92,187.12,21238.0
2019-06-18 10:30:00,187.19,187.34,186.7,186.79,23840.0,187.19,187.34,186.7,186.79,23840.0
2019-06-18 10:35:00,186.77,187.23,186.53,186.9,20226.0,186.77,187.23,186.53,186.9,20226.0
2019-06-18 10:40:00,186.92,187.22,186.82,187.1,12240.0,186.92,187.22,186.82,187.1,12240.0
2019-06-18 10:45:00,187.1,187.5,187.1,187.19,19703.0,187.1,187.5,187.1,187.19,19703.0
2019-06-18 10:50:00,187.17,187.2,186.67,186.93,26123.0,187.17,187.2,186.67,186.93,26123.0
2019-06-18 10:55:00,186.95,187.04,186.64,186.84,15621.0,186.95,187.04,186.64,186.84,15621.0
2019-06-18 11:00:00,186.81,187.0,186.6,186.83,10609.0,186.81,187.0,186.6,186.83,10609.0
2019-06-18 11:05:00,186.77,187.03,186.76,186.9,13955.0,186.77,187.03,186.76,186.9,13955.0
2019-06-18 11:10:00,186.95,187.0,186.57,186.58,24286.0,186.95,187.0,186.57,186.58,24286.0
2019-06-18 11:15:00,186.62,186.63,186.17,186.38,26685.0,186.62,186.63,186.17,186.38,26685.0
2019-06-18 11:20:00,186.34,186.49,185.72,185.98,25246.0,186.34,186.49,185.72,185.98,25246.0
2019-06-18 11:25:00,186.0,186.32,185.97,186.23,16899.0,186.0,186.32,185.97,186.23,16899.0
2019-06-18 11:30:00,186.23,186.65,186.15,186.24,17563.0,186.23,186.65,186.15,186.24,17563.0
2019-06-18 11:35:00,186.18,186.43,186.03,186.21,24997.0,186.18,186.43,186.03,186.21,24997.0
2019-06-18 11:40:00,186.2,186.32,186.07,186.11,14391.0,186.2,186.32,186.07,186.11,14391.0
2019-06-18 11:45:00,186.13,186.22,185.8,185.89,19951.0,186.13,186.22,185.8,185.89,19951.0
2019-06-18 11:50:00,185.77,185.84,185.51,185.64,18796.0,185.77,185.84,185.51,185.64,18796.0
2019-06-18 11:55:00,185.58,185.78,185.58,185.77,15683.0,185.58,185.78,185.58,185.77,15683.0
2019-06-18 12:00:00,185.78,185.99,185.73,185.73,13099.0,185.78,185.99,185.73,185.73,13099.0
2019-06-18 12:05:00,185.72,186.48,185.72,186.46,19743.0,185.72,186.48,185.72,186.46,19743.0
2019-06-18 12:10:00,186.48,186.6,186.03,186.22,14066.0,186.48,186.6,186.03,186.22,14066.0
2019-06-18 12:15:00,186.28,186.3,185.82,186.03,16086.0,186.28,186.3,185.82,186.03,16086.0
2019-06-18 12:20:00,186.05,186.34,185.96,186.23,7315.0,186.05,186.34,185.96,186.23,7315.0
2019-06-18 12:25:00,186.23,186.24,185.9,185.91,8847.0,186.23,186.24,185.9,185.91,8847.0
2019-06-18 12:30:00,186.01,186.05,185.81,186.01,7403.0,186.01,186.05,185.81,186.01,7403.0
2019-06-18 12:35:00,186.04,186.48,185.86,186.48,14564.0,186.04,186.48,185.86,186.48,14564.0
2019-06-18 12:40:00,186.48,186.6,186.18,186.23,25641.0,186.48,186.6,186.18,186.23,25641.0
2019-06-18 12:45:00,186.02,186.5,185.9,186.39,18766.0,186.02,186.5,185.9,186.39,18766.0
2019-06-18 12:50:00,186.43,186.58,186.28,186.47,15428.0,186.43,186.58,186.28,186.47,15428.0
2019-06-18 12:55:00,186.58,186.8,186.54,186.68,16518.0,186.58,186.8,186.54,186.68,16518.0
2019-06-18 13:00:00,186.77,186.77,186.43,186.53,9735.0,186.77,186.77,186.43,186.53,9735.0
2019-06-18 13:05:00,186.4,186.57,186.23,186.57,8484.0,186.4,186.57,186.23,186.57,8484.0
2019-06-18 13:10:00,186.53,187.04,186.53,186.86,14814.0,186.53,187.04,186.53,186.86,14814.0
2019-06-18 13:15:00,186.88,186.96,186.6,186.8,12389.0,186.88,186.96,186.6,186.8,12389.0
2019-06-18 13:20:00,186.73,186.94,186.73,186.94,14976.0,186.73,186.94,186.73,186.94,14976.0
2019-06-18 13:25:00,186.93,187.28,186.9,187.04,23970.0,186.93,187.28,186.9,187.04,23970.0
2019-06-18 13:30:00,187.01,187.38,186.97,187.27,22656.0,187.01,187.38,186.97,187.27,22656.0
2019-06-18 13:35:00,187.25,187.29,186.98,187.25,19861.0,187.25,187.29,186.98,187.25,19861.0
2019-06-18 13:40:00,187.19,187.68,187.18,187.57,24392.0,187.19,187.68,187.18,187.57,24392.0
2019-06-18 13:45:00,187.5,187.58,187.42,187.49,13779.0,187.5,187.58,187.42,187.49,13779.0
2019-06-18 13:50:00,187.49,187.7,187.44,187.64,29749.0,187.49,187.7,187.44,187.64,29749.0
2019-06-18 13:55:00,187.68,187.96,187.56,187.94,21495.0,187.68,187.96,187.56,187.94,21495.0
2019-06-18 14:00:00,187.95,188.18,187.71,187.75,40045.0,187.95,188.18,187.71,187.75,40045.0
2019-06-18 14:05:00,187.72,187.84,187.55,187.7,28506.0,187.72,187.84,187.55,187.7,28506.0
2019-06-18 14:10:00,187.68,187.69,187.52,187.64,12700.0,187.68,187.69,187.52,187.64,12700.0
2019-06-18 14:15:00,187.65,187.76,187.41,187.46,25406.0,187.65,187.76,187.41,187.46,25406.0
2019-06-18 14:20:00,187.54,187.77,187.53,187.69,9655.0,187.54,187.77,187.53,187.69,9655.0
2019-06-18 14:25:00,187.65,187.8,187.61,187.61,19803.0,187.65,187.8,187.61,187.61,19803.0
2019-06-18 14:30:00,187.65,187.78,187.58,187.69,7184.0,187.65,187.78,187.58,187.69,7184.0
2019-06-18 14:35:00,187.69,187.83,187.55,187.83,12111.0,187.69,187.83,187.55,187.83,12111.0
2019-06-18 14:40:00,187.83,187.91,187.71,187.72,14640.0,187.83,187.91,187.71,187.72,14640.0
2019-06-18 14:45:00,187.66,187.79,187.52,187.65,23261.0,187.66,187.79,187.52,187.65,23261.0
2019-06-18 14:50:00,187.71,187.71,187.24,187.25,22488.0,187.71,187.71,187.24,187.25,22488.0
2019-06-18 14:55:00,187.21,187.31,187.12,187.21,10078.0,187.21,187.31,187.12,187.21,10078.0
2019-06-18 15:00:00,187.22,187.25,186.81,187.21,35372.0,187.22,187.25,186.81,187.21,35372.0
2019-06-18 15:05:00,187.21,187.43,187.18,187.38,16120.0,187.21,187.43,187.18,187.38,16120.0
2019-06-18 15:10:00,187.42,187.49,187.23,187.24,12467.0,187.42,187.49,187.23,187.24,12467.0
2019-06-18 15:15:00,187.33,187.45,187.24,187.45,18929.0,187.33,187.45,187.24,187.45,18929.0
2019-06-18 15:20:00,187.47,187.47,187.25,187.46,22896.0,187.47,187.47,187.25,187.46,22896.0
2019-06-18 15:25:00,187.39,187.74,187.38,187.71,12452.0,187.39,187.74,187.38,187.71,12452.0
2019-06-18 15:30:00,187.61,187.72,187.47,187.67,26955.0,187.61,187.72,187.47,187.67,26955.0
2019-06-18 15:35:00,187.67,187.74,187.6,187.64,31756.0,187.67,187.74,187.6,187.64,31756.0
2019-06-18 15:40:00,187.65,187.7,187.52,187.68,28135.0,187.65,187.7,187.52,187.68,28135.0
2019-06-18 15:45:00,187.69,187.97,187.65,187.94,48083.0,187.69,187.97,187.65,187.94,48083.0
2019-06-18 15:50:00,187.93,187.99,187.68,187.71,75932.0,187.93,187.99,187.68,187.71,75932.0
2019-06-18 15:55:00,187.66,188.09,187.65,188.09,171117.0,187.66,188.09,187.65,188.09,171117.0
2019-06-19 09:30:00,188.21,188.88,187.82,188.68,55713.0,188.21,188.88,187.82,188.68,55713.0
2019-06-19 09:35:00,188.75,189.0,187.26,187.36,18397.0,188.75,189.0,187.26,187.36,18397.0
2019-06-19 09:40:00,187.25,187.67,186.84,187.46,18322.0,187.25,187.67,186.84,187.46,18322.0
2019-06-19 09:45:00,187.52,187.64,186.88,187.49,21173.0,187.52,187.64,186.88,187.49,21173.0
2019-06-19 09:50:00,187.55,188.36,187.52,188.2,15782.0,187.55,188.36,187.52,188.2,15782.0
2019-06-19 09:55:00,188.28,188.88,187.99,188.87,17800.0,188.28,188.88,187.99,188.87,17800.0
2019-06-19 10:00:00,188.87,188.87,188.47,188.87,9286.0,188.87,188.87,188.47,188.87,9286.0
2019-06-19 10:05:00,188.85,188.85,187.87,188.14,15266.0,188.85,188.85,187.87,188.14,15266.0
2019-06-19 10:10:00,188.09,188.29,187.86,188.0,14808.0,188.09,188.29,187.86,188.0,14808.0
2019-06-19 10:15:00,188.01,188.01,187.4,187.4,13900.0,188.01,188.01,187.4,187.4,13900.0
2019-06-19 10:20:00,187.33,187.44,186.96,186.99,14479.0,187.33,187.44,186.96,186.99,14479.0
2019-06-19 10:25:00,186.98,187.71,186.93,187.44,13063.0,186.98,187.71,186.93,187.44,13063.0
2019-06-19 10:30:00,187.5,187.64,187.28,187.37,7935.0,187.5,187.64,187.28,187.37,7935.0
2019-06-19 10:35:00,187.39,187.6,187.17,187.45,12687.0,187.39,187.6,187.17,187.45,12687.0
2019-06-19 10:40:00,187.46,187.69,187.12,187.43,22401.0,187.46,187.69,187.12,187.43,22401.0
2019-06-19 10:45:00,187.57,187.66,187.28,187.43,7773.0,187.57,187.66,187.28,187.43,7773.0
2019-06-19 10:50:00,187.3,187.44,187.03,187.11,14638.0,187.3,187.44,187.03,187.11,14638.0
2019-06-19 10:55:00,187.12,187.14,186.28,186.39,37727.0,187.12,187.14,186.28,186.39,37727.0
2019-06-19 11:00:00,186.5,186.54,186.19,186.47,20198.0,186.5,186.54,186.19,186.47,20198.0
2019-06-19 11:05:00,186.47,186.53,186.19,186.34,14454.0,186.47,186.53,186.19,186.34,14454.0
2019-06-19 11:10:00,186.38,186.44,186.09,186.28,13854.0,186.38,186.44,186.09,186.28,13854.0
2019-06-19 11:15:00,186.32,186.64,186.2,186.56,9643.0,186.32,186.64,186.2,186.56,9643.0
2019-06-19 11:20:00,186.58,186.94,186.56,186.78,14652.0,186.58,186.94,186.56,186.78,14652.0
2019-06-19 11:25:00,186.79,186.87,186.68,186.73,11280.0,186.79,186.87,186.68,186.73,11280.0
2019-06-19 11:30:00,186.75,186.81,186.6,186.75,9000.0,186.75,186.81,186.6,186.75,9000.0
2019-06-19 11:35:00,186.81,187.38,186.76,187.27,7958.0,186.81,187.38,186.76,187.27,7958.0
2019-06-19 11:40:00,187.28,187.28,186.97,186.97,10900.0,187.28,187.28,186.97,186.97,10900.0
2019-06-19 11:45:00,186.93,187.0,186.7,186.77,5281.0,186.93,187.0,186.7,186.77,5281.0
2019-06-19 11:50:00,186.85,187.02,186.79,186.88,5558.0,186.85,187.02,186.79,186.88,5558.0
2019-06-19 11:55:00,186.88,187.09,186.88,187.05,3800.0,186.88,187.09,186.88,187.05,3800.0
2019-06-19 12:00:00,187.05,187.05,186.81,186.91,4825.0,187.05,187.05,186.81,186.91,4825.0
2019-06-19 12:05:00,186.88,186.88,186.69,186.79,8307.0,186.88,186.88,186.69,186.79,8307.0
2019-06-19 12:10:00,186.72,187.3,186.72,187.3,13078.0,186.72,187.3,186.72,187.3,13078.0
2019-06-19 12:15:00,187.31,187.4,187.07,187.21,7310.0,187.31,187.4,187.07,187.21,7310.0
2019-06-19 12:20:00,187.22,187.4,187.17,187.4,7474.0,187.22,187.4,187.17,187.4,7474.0
2019-06-19 12:25:00,187.42,187.42,187.15,187.19,3000.0,187.42,187.42,187.15,187.19,3000.0
2019-06-19 12:30:00,187.19,187.34,187.12,187.34,5410.0,187.19,187.34,187.12,187.34,5410.0
2019-06-19 12:35:00,187.28,187.29,187.08,187.16,17933.0,187.28,187.29,187.08,187.16,17933.0
2019-06-19 12:40:00,187.12,187.17,186.83,186.99,13053.0,187.12,187.17,186.83,186.99,13053.0
2019-06-19 12:45:00,186.99,187.32,186.99,187.32,4162.0,186.99,187.32,186.99,187.32,4162.0
2019-06-19 12:50:00,187.36,187.42,187.0,187.25,6209.0,187.36,187.42,187.0,187.25,6209.0
2019-06-19 12:55:00,187.22,187.38,187.15,187.35,7078.0,187.22,187.38,187.15,187.35,7078.0
2019-06-19 13:00:00,187.36,187.44,187.3,187.39,5800.0,187.36,187.44,187.3,187.39,5800.0
2019-06-19 13:05:00,187.39,187.4,187.19,187.39,5795.0,187.39,187.4,187.19,187.39,5795.0
2019-06-19 13:10:00,187.4,187.5,187.24,187.34,9240.0,187.4,187.5,187.24,187.34,9240.0
2019-06-19 13:15:00,187.35,187.49,187.22,187.4,8081.0,187.35,187.49,187.22,187.4,8081.0
2019-06-19 13:20:00,187.4,187.5,187.27,187.5,12005.0,187.4,187.5,187.27,187.5,12005.0
2019-06-19 13:25:00,187.45,187.67,187.42,187.57,8691.0,187.45,187.67,187.42,187.57,8691.0
2019-06-19 13:30:00,187.54,187.75,187.53,187.74,8422.0,187.54,187.75,187.53,187.74,8422.0
2019-06-19 13:35:00,187.75,187.82,187.64,187.65,8532.0,187.75,187.82,187.64,187.65,8532.0
2019-06-19 13:40:00,187.69,187.78,187.66,187.72,6243.0,187.69,187.78,187.66,187.72,6243.0
2019-06-19 13:45:00,187.78,187.8,187.47,187.71,4833.0,187.78,187.8,187.47,187.71,4833.0
2019-06-19 13:50:00,187.67,187.94,187.58,187.84,7198.0,187.67,187.94,187.58,187.84,7198.0
2019-06-19 13:55:00,187.89,187.89,187.6,187.65,8064.0,187.89,187.89,187.6,187.65,8064.0
2019-06-19 14:00:00,187.74,188.24,187.47,188.09,20544.0,187.74,188.24,187.47,188.09,20544.0
2019-06-19 14:05:00,188.2,188.7,187.87,188.1,20370.0,188.2,188.7,187.87,188.1,20370.0
2019-06-19 14:10:00,188.05,188.05,187.8,187.9,9558.0,188.05,188.05,187.8,187.9,9558.0
2019-06-19 14:15:00,187.86,188.01,187.7,187.75,7272.0,187.86,188.01,187.7,187.75,7272.0
2019-06-19 14:20:00,187.7,187.74,187.43,187.57,8935.0,187.7,187.74,187.43,187.57,8935.0
2019-06-19 14:25:00,187.57,188.0,187.52,187.84,14814.0,187.57,188.0,187.52,187.84,14814.0
2019-06-19 14:30:00,187.87,188.34,187.79,187.91,13804.0,187.87,188.34,187.79,187.91,13804.0
2019-06-19 14:35:00,187.88,187.88,187.38,187.38,8051.0,187.88,187.88,187.38,187.38,8051.0
2019-06-19 14:40:00,187.45,187.78,187.27,187.64,10986.0,187.45,187.78,187.27,187.64,10986.0
2019-06-19 14:45:00,187.59,187.69,187.22,187.28,4996.0,187.59,187.69,187.22,187.28,4996.0
2019-06-19 14:50:00,187.24,187.67,187.23,187.44,8958.0,187.24,187.67,187.23,187.44,8958.0
2019-06-19 14:55:00,187.48,187.49,187.11,187.16,13239.0,187.48,187.49,187.11,187.16,13239.0
2019-06-19 15:00:00,187.09,187.49,187.09,187.37,12909.0,187.09,187.49,187.09,187.37,12909.0
2019-06-19 15:05:00,187.34,187.37,187.08,187.27,15006.0,187.34,187.37,187.08,187.27,15006.0
2019-06-19 15:10:00,187.31,187.39,186.77,187.36,21946.0,187.31,187.39,186.77,187.36,21946.0
2019-06-19 15:15:00,187.37,187.58,187.17,187.58,15610.0,187.37,187.58,187.17,187.58,15610.0
2019-06-19 15:20:00,187.51,187.54,187.26,187.35,14522.0,187.51,187.54,187.26,187.35,14522.0
2019-06-19 15:25:00,187.36,187.45,187.3,187.4,15792.0,187.36,187.45,187.3,187.4,15792.0
2019-06-19 15:30:00,187.44,187.87,187.43,187.76,17462.0,187.44,187.87,187.43,187.76,17462.0
2019-06-19 15:35:00,187.72,187.74,187.53,187.54,18458.0,187.72,187.74,187.53,187.54,18458.0
2019-06-19 15:40:00,187.54,187.93,187.46,187.61,18417.0,187.54,187.93,187.46,187.61,18417.0
2019-06-19 15:45:00,187.56,187.82,187.56,187.58,22800.0,187.56,187.82,187.56,187.58,22800.0
2019-06-19 15:50:00,187.6,187.73,187.49,187.51,57753.0,187.6,187.73,187.49,187.51,57753.0
2019-06-19 15:55:00,187.52,187.53,186.98,186.99,82813.0,187.52,187.53,186.98,186.99,82813.0
2019-06-20 09:30:00,189.2,190.52,189.07,189.79,69260.0,189.2,190.52,189.07,189.79,69260.0
2019-06-20 09:35:00,189.5,189.58,189.01,189.27,31812.0,189.5,189.58,189.01,189.27,31812.0
2019-06-20 09:40:00,189.35,189.5,188.46,188.49,35329.0,189.35,189.5,188.46,188.49,35329.0
2019-06-20 09:45:00,188.58,189.6,188.58,189.08,45644.0,188.58,189.6,188.58,189.08,45644.0
2019-06-20 09:50:00,189.08,189.29,188.8,189.1,21099.0,189.08,189.29,188.8,189.1,21099.0
2019-06-20 09:55:00,189.19,189.66,188.99,189.59,30767.0,189.19,189.66,188.99,189.59,30767.0
2019-06-20 10:00:00,189.42,189.42,188.68,188.91,21746.0,189.42,189.42,188.68,188.91,21746.0
2019-06-20 10:05:00,188.99,188.99,188.27,188.27,32818.0,188.99,188.99,188.27,188.27,32818.0
2019-06-20 10:10:00,188.31,188.8,188.31,188.53,31866.0,188.31,188.8,188.31,188.53,31866.0
2019-06-20 10:15:00,188.53,188.73,188.36,188.41,24394.0,188.53,188.73,188.36,188.41,24394.0
2019-06-20 10:20:00,188.46,188.46,187.48,187.58,48618.0,188.46,188.46,187.48,187.58,48618.0
2019-06-20 10:25:00,187.6,188.11,187.56,187.67,29973.0,187.6,188.11,187.56,187.67,29973.0
2019-06-20 10:30:00,187.75,187.96,187.6,187.75,11760.0,187.75,187.96,187.6,187.75,11760.0
2019-06-20 10:35:00,187.54,187.71,186.73,187.18,30585.0,187.54,187.71,186.73,187.18,30585.0
2019-06-20 10:40:00,187.15,187.5,187.01,187.21,13946.0,187.15,187.5,187.01,187.21,13946.0
2019-06-20 10:45:00,187.3,187.46,187.11,187.14,16951.0,187.3,187.46,187.11,187.14,16951.0
2019-06-20 10:50:00,187.18,187.3,186.61,187.26,26277.0,187.18,187.3,186.61,187.26,26277.0
2019-06-20 10:55:00,187.29,187.29,186.65,186.93,39520.0,187.29,187.29,186.65,186.93,39520.0
2019-06-20 11:00:00,186.93,187.25,186.51,186.56,10405.0,186.93,187.25,186.51,186.56,10405.0
2019-06-20 11:05:00,186.57,186.69,186.06,186.07,21715.0,186.57,186.69,186.06,186.07,21715.0
2019-06-20 11:10:00,186.16,186.62,186.07,186.36,15712.0,186.16,186.62,186.07,186.36,15712.0
2019-06-20 11:15:00,186.4,186.51,185.88,186.12,24984.0,186.4,186.51,185.88,186.12,24984.0
2019-06-20 11:20:00,186.12,186.15,185.7,185.91,16812.0,186.12,186.15,185.7,185.91,16812.0
2019-06-20 11:25:00,185.87,186.0,185.37,185.48,23846.0,185.87,186.0,185.37,185.48,23846.0
2019-06-20 11:30:00,185.46,185.76,185.45,185.71,15523.0,185.46,185.76,185.45,185.71,15523.0
2019-06-20 11:35:00,185.6,185.96,185.52,185.88,12735.0,185.6,185.96,185.52,185.88,12735.0
2019-06-20 11:40:00,185.82,186.0,185.43,185.99,16809.0,185.82,186.0,185.43,185.99,16809.0
2019-06-20 11:45:00,185.93,186.46,185.93,186.24,13809.0,185.93,186.46,185.93,186.24,13809.0
2019-06-20 11:50:00,186.32,186.61,186.31,186.45,7389.0,186.32,186.61,186.31,186.45,7389.0
2019-06-20 11:55:00,186.42,186.58,186.31,186.44,4589.0,186.42,186.58,186.31,186.44,4589.0
2019-06-20 12:00:00,186.44,186.48,186.24,186.4,4996.0,186.44,186.48,186.24,186.4,4996.0
2019-06-20 12:05:00,186.36,186.46,186.19,186.19,4771.0,186.36,186.46,186.19,186.19,4771.0
2019-06-20 12:10:00,186.15,186.22,185.66,185.8,11837.0,186.15,186.22,185.66,185.8,11837.0
2019-06-20 12:15:00,185.84,185.96,185.41,185.54,16263.0,185.84,185.96,185.41,185.54,16263.0
2019-06-20 12:20:00,185.59,186.35,185.53,186.3,9150.0,185.59,186.35,185.53,186.3,9150.0
2019-06-20 12:25:00,186.32,186.6,186.27,186.55,7086.0,186.32,186.6,186.27,186.55,7086.0
2019-06-20 12:30:00,186.68,186.8,186.52,186.55,6360.0,186.68,186.8,186.52,186.55,6360.0
2019-06-20 12:35:00,186.55,186.57,186.41,186.49,5500.0,186.55,186.57,186.41,186.49,5500.0
2019-06-20 12:40:00,186.44,186.62,186.41,186.62,2981.0,186.44,186.62,186.41,186.62,2981.0
2019-06-20 12:45:00,186.49,186.93,186.49,186.73,4900.0,186.49,186.93,186.49,186.73,4900.0
2019-06-20 12:50:00,186.8,186.81,186.58,186.64,4500.0,186.8,186.81,186.58,186.64,4500.0
2019-06-20 12:55:00,186.6,187.26,186.6,187.11,7586.0,186.6,187.26,186.6,187.11,7586.0
2019-06-20 13:00:00,187.12,187.29,186.96,187.11,7391.0,187.12,187.29,186.96,187.11,7391.0
2019-06-20 13:05:00,187.2,187.5,187.15,187.43,5285.0,187.2,187.5,187.15,187.43,5285.0
2019-06-20 13:10:00,187.37,187.57,187.26,187.57,2225.0,187.37,187.57,187.26,187.57,2225.0
2019-06-20 13:15:00,187.48,187.67,187.48,187.65,9193.0,187.48,187.67,187.48,187.65,9193.0
2019-06-20 13:20:00,187.69,187.8,187.55,187.8,3563.0,187.69,187.8,187.55,187.8,3563.0
2019-06-20 13:25:00,187.74,188.09,187.72,187.98,5105.0,187.74,188.09,187.72,187.98,5105.0
2019-06-20 13:30:00,188.0,188.0,187.74,187.74,3000.0,188.0,188.0,187.74,187.74,3000.0
2019-06-20 13:35:00,187.82,187.97,187.81,187.95,7466.0,187.82,187.97,187.81,187.95,7466.0
2019-06-20 13:40:00,187.94,188.04,187.68,187.72,10271.0,187.94,188.04,187.68,187.72,10271.0
2019-06-20 13:45:00,187.71,187.71,187.5,187.67,9967.0,187.71,187.71,187.5,187.67,9967.0
2019-06-20 13:50:00,187.73,187.77,187.6,187.6,4450.0,187.73,187.77,187.6,187.6,4450.0
2019-06-20 13:55:00,187.65,187.72,187.37,187.49,7125.0,187.65,187.72,187.37,187.49,7125.0
2019-06-20 14:00:00,187.45,187.56,187.36,187.4,7354.0,187.45,187.56,187.36,187.4,7354.0
2019-06-20 14:05:00,187.46,187.57,187.32,187.44,7851.0,187.46,187.57,187.32,187.44,7851.0
2019-06-20 14:10:00,187.45,187.66,187.41,187.63,8481.0,187.45,187.66,187.41,187.63,8481.0
2019-06-20 14:15:00,187.62,187.62,187.45,187.55,5213.0,187.62,187.62,187.45,187.55,5213.0
2019-06-20 14:20:00,187.53,187.6,187.49,187.6,4861.0,187.53,187.6,187.49,187.6,4861.0
2019-06-20 14:25:00,187.64,187.68,187.54,187.56,7165.0,187.64,187.68,187.54,187.56,7165.0
2019-06-20 14:30:00,187.56,187.61,187.49,187.55,8927.0,187.56,187.61,187.49,187.55,8927.0
2019-06-20 14:35:00,187.6,187.6,187.34,187.36,10483.0,187.6,187.6,187.34,187.36,10483.0
2019-06-20 14:40:00,187.4,187.45,187.28,187.32,14573.0,187.4,187.45,187.28,187.32,14573.0
2019-06-20 14:45:00,187.37,187.52,187.34,187.44,9082.0,187.37,187.52,187.34,187.44,9082.0
2019-06-20 14:50:00,187.46,187.5,186.95,187.1,18979.0,187.46,187.5,186.95,187.1,18979.0
2019-06-20 14:55:00,187.12,187.15,186.42,186.52,20948.0,187.12,187.15,186.42,186.52,20948.0
2019-06-20 15:00:00,186.55,186.76,186.45,186.68,17530.0,186.55,186.76,186.45,186.68,17530.0
2019-06-20 15:05:00,186.71,187.0,186.68,186.75,12223.0,186.71,187.0,186.68,186.75,12223.0
2019-06-20 15:10:00,186.75,186.8,185.74,185.8,47245.0,186.75,186.8,185.74,185.8,47245.0
2019-06-20 15:15:00,185.93,186.08,185.37,185.47,50404.0,185.93,186.08,185.37,185.47,50404.0
2019-06-20 15:20:00,185.45,186.12,185.41,185.96,32044.0,185.45,186.12,185.41,185.96,32044.0
2019-06-20 15:25:00,185.93,186.01,185.48,185.59,23768.0,185.93,186.01,185.48,185.59,23768.0
2019-06-20 15:30:00,185.61,185.93,185.6,185.73,19756.0,185.61,185.93,185.6,185.73,19756.0
2019-06-20 15:35:00,185.77,186.12,185.65,186.07,17099.0,185.77,186.12,185.65,186.07,17099.0
2019-06-20 15:40:00,186.07,186.6,186.05,186.37,23418.0,186.07,186.6,186.05,186.37,23418.0
2019-06-20 15:45:00,186.36,186.76,186.29,186.72,26244.0,186.36,186.76,186.29,186.72,26244.0
2019-06-20 15:50:00,186.74,186.87,186.58,186.87,31040.0,186.74,186.87,186.58,186.87,31040.0
2019-06-20 15:55:00,186.92,187.11,186.24,186.51,111906.0,186.92,187.11,186.24,186.51,111906.0
2019-06-21 09:30:00,184.97,184.97,182.55,183.23,230726.0,184.97,184.97,182.55,183.23,230726.0
2019-06-21 09:35:00,183.23,183.84,182.6,182.88,95283.0,183.23,183.84,182.6,182.88,95283.0
2019-06-21 09:40:00,182.75,182.84,181.75,181.97,115027.0,182.75,182.84,181.75,181.97,115027.0
2019-06-21 09:45:00,182.04,183.27,182.0,183.14,100454.0,182.04,183.27,182.0,183.14,100454.0
2019-06-21 09:50:00,183.0,183.66,182.25,183.23,69803.0,183.0,183.66,182.25,183.23,69803.0
2019-06-21 09:55:00,183.22,183.71,182.92,183.14,24723.0,183.22,183.71,182.92,183.14,24723.0
2019-06-21 10:00:00,183.22,183.5,182.85,183.44,34324.0,183.22,183.5,182.85,183.44,34324.0
2019-06-21 10:05:00,183.4,183.58,183.15,183.29,29108.0,183.4,183.58,183.15,183.29,29108.0
2019-06-21 10:10:00,183.37,183.54,183.0,183.0,58957.0,183.37,183.54,183.0,183.0,58957.0
2019-06-21 10:15:00,182.98,183.04,182.25,182.72,19870.0,182.98,183.04,182.25,182.72,19870.0
2019-06-21 10:20:00,182.71,183.02,182.57,182.75,10391.0,182.71,183.02,182.57,182.75,10391.0
2019-06-21 10:25:00,182.71,183.07,182.12,183.06,37271.0,182.71,183.07,182.12,183.06,37271.0
2019-06-21 10:30:00,182.99,183.14,182.75,183.11,18551.0,182.99,183.14,182.75,183.11,18551.0
2019-06-21 10:35:00,183.04,183.11,182.6,182.72,17210.0,183.04,183.11,182.6,182.72,17210.0
2019-06-21 10:40:00,182.76,183.55,182.76,183.05,102041.0,182.76,183.55,182.76,183.05,102041.0
2019-06-21 10:45:00,183.29,183.61,183.13,183.14,32607.0,183.29,183.61,183.13,183.14,32607.0
2019-06-21 10:50:00,183.12,183.16,182.5,182.5,20247.0,183.12,183.16,182.5,182.5,20247.0
2019-06-21 10:55:00,182.46,182.56,181.75,181.9,49733.0,182.46,182.56,181.75,181.9,49733.0
2019-06-21 11:00:00,181.91,182.14,181.82,181.93,39487.0,181.91,182.14,181.82,181.93,39487.0
2019-06-21 11:05:00,182.03,182.03,181.25,181.28,63881.0,182.03,182.03,181.25,181.28,63881.0
2019-06-21 11:10:00,181.25,181.58,180.85,181.19,65366.0,181.25,181.58,180.85,181.19,65366.0
2019-06-21 11:15:00,181.16,181.44,180.91,181.44,57037.0,181.16,181.44,180.91,181.44,57037.0
2019-06-21 11:20:00,181.47,181.98,181.47,181.83,22242.0,181.47,181.98,181.47,181.83,22242.0
2019-06-21 11:25:00,181.87,182.0,181.75,181.83,32586.0,181.87,182.0,181.75,181.83,32586.0
2019-06-21 11:30:00,181.82,182.35,181.8,182.15,26481.0,181.82,182.35,181.8,182.15,26481.0
2019-06-21 11:35:00,182.19,182.4,181.83,181.83,41421.0,182.19,182.4,181.83,181.83,41421.0
2019-06-21 11:40:00,181.85,182.12,181.75,181.93,39571.0,181.85,182.12,181.75,181.93,39571.0
2019-06-21 11:45:00,181.92,182.3,181.9,182.25,20393.0,181.92,182.3,181.9,182.25,20393.0
2019-06-21 11:50:00,182.25,182.33,181.8,181.83,11808.0,182.25,182.33,181.8,181.83,11808.0
2019-06-21 11:55:00,181.81,182.24,181.8,182.19,13263.0,181.81,182.24,181.8,182.19,13263.0
2019-06-21 12:00:00,182.15,182.5,182.12,182.31,30798.0,182.15,182.5,182.12,182.31,30798.0
2019-06-21 12:05:00,182.35,182.37,182.06,182.13,9392.0,182.35,182.37,182.06,182.13,9392.0
2019-06-21 12:10:00,182.13,182.17,181.75,181.82,25597.0,182.13,182.17,181.75,181.82,25597.0
2019-06-21 12:15:00,181.87,182.12,181.79,181.81,14137.0,181.87,182.12,181.79,181.81,14137.0
2019-06-21 12:20:00,181.89,181.96,181.78,181.83,7970.0,181.89,181.96,181.78,181.83,7970.0
2019-06-21 12:25:00,181.79,181.92,181.75,181.9,11731.0,181.79,181.92,181.75,181.9,11731.0
2019-06-21 12:30:00,181.9,182.17,181.85,182.08,9837.0,181.9,182.17,181.85,182.08,9837.0
2019-06-21 12:35:00,182.05,182.35,182.02,182.26,20142.0,182.05,182.35,182.02,182.26,20142.0
2019-06-21 12:40:00,182.2,182.29,182.08,182.22,8052.0,182.2,182.29,182.08,182.22,8052.0
2019-06-21 12:45:00,182.21,182.49,182.21,182.35,11483.0,182.21,182.49,182.21,182.35,11483.0
2019-06-21 12:50:00,182.32,182.36,182.17,182.22,12551.0,182.32,182.36,182.17,182.22,12551.0
2019-06-21 12:55:00,182.25,182.33,182.14,182.28,17196.0,182.25,182.33,182.14,182.28,17196.0
2019-06-21 13:00:00,182.28,182.42,182.19,182.42,16145.0,182.28,182.42,182.19,182.42,16145.0
2019-06-21 13:05:00,182.49,182.75,182.39,182.57,30963.0,182.49,182.75,182.39,182.57,30963.0
2019-06-21 13:10:00,182.58,182.61,182.16,182.24,9189.0,182.58,182.61,182.16,182.24,9189.0
2019-06-21 13:15:00,182.25,182.3,182.1,182.23,8543.0,182.25,182.3,182.1,182.23,8543.0
2019-06-21 13:20:00,182.2,182.3,181.95,182.05,8734.0,182.2,182.3,181.95,182.05,8734.0
2019-06-21 13:25:00,182.11,182.28,182.06,182.24,6135.0,182.11,182.28,182.06,182.24,6135.0
2019-06-21 13:30:00,182.23,182.23,182.1,182.11,4945.0,182.23,182.23,182.1,182.11,4945.0
2019-06-21 13:35:00,182.11,182.11,181.83,181.94,10136.0,182.11,182.11,181.83,181.94,10136.0
2019-06-21 13:40:00,181.94,182.05,181.9,181.97,7226.0,181.94,182.05,181.9,181.97,7226.0
2019-06-21 13:45:00,182.0,182.08,181.93,181.96,10887.0,182.0,182.08,181.93,181.96,10887.0
2019-06-21 13:50:00,181.99,182.01,181.43,181.5,122116.0,181.99,182.01,181.43,181.5,122116.0
2019-06-21 13:55:00,181.45,181.94,181.35,181.9,11176.0,181.45,181.94,181.35,181.9,11176.0
2019-06-21 14:00:00,181.88,182.27,181.6,181.97,36428.0,181.88,182.27,181.6,181.97,36428.0
2019-06-21 14:05:00,181.91,182.02,181.8,181.93,9850.0,181.91,182.02,181.8,181.93,9850.0
2019-06-21 14:10:00,181.95,181.98,181.73,181.88,8865.0,181.95,181.98,181.73,181.88,8865.0
2019-06-21 14:15:00,181.93,182.0,181.81,182.0,9072.0,181.93,182.0,181.81,182.0,9072.0
2019-06-21 14:20:00,182.0,182.3,181.92,182.03,21676.0,182.0,182.3,181.92,182.03,21676.0
2019-06-21 14:25:00,182.09,182.18,181.97,182.11,13793.0,182.09,182.18,181.97,182.11,13793.0
2019-06-21 14:30:00,182.15,182.19,182.05,182.15,7428.0,182.15,182.19,182.05,182.15,7428.0
2019-06-21 14:35:00,182.14,182.18,181.99,182.1,12835.0,182.14,182.18,181.99,182.1,12835.0
2019-06-21 14:40:00,182.1,182.15,181.89,182.0,10000.0,182.1,182.15,181.89,182.0,10000.0
2019-06-21 14:45:00,182.03,182.08,181.89,182.0,7285.0,182.03,182.08,181.89,182.0,7285.0
2019-06-21 14:50:00,181.96,182.1,181.9,182.02,19133.0,181.96,182.1,181.9,182.02,19133.0
2019-06-21 14:55:00,182.0,182.16,181.85,181.85,19765.0,182.0,182.16,181.85,181.85,19765.0
2019-06-21 15:00:00,181.78,181.91,181.77,181.82,14318.0,181.78,181.91,181.77,181.82,14318.0
2019-06-21 15:05:00,181.81,181.81,181.53,181.68,21437.0,181.81,181.81,181.53,181.68,21437.0
2019-06-21 15:10:00,181.73,181.78,181.37,181.4,18853.0,181.73,181.78,181.37,181.4,18853.0
2019-06-21 15:15:00,181.39,181.56,181.28,181.52,16032.0,181.39,181.56,181.28,181.52,16032.0
2019-06-21 15:20:00,181.46,181.62,181.39,181.42,39819.0,181.46,181.62,181.39,181.42,39819.0
2019-06-21 15:25:00,181.46,181.79,181.46,181.61,24115.0,181.46,181.79,181.46,181.61,24115.0
2019-06-21 15:30:00,181.63,181.68,181.5,181.58,33530.0,181.63,181.68,181.5,181.58,33530.0
2019-06-21 15:35:00,181.57,182.05,181.56,181.77,29530.0,181.57,182.05,181.56,181.77,29530.0
2019-06-21 15:40:00,181.82,181.98,181.68,181.79,29111.0,181.82,181.98,181.68,181.79,29111.0
2019-06-21 15:45:00,181.83,181.83,181.59,181.72,40008.0,181.83,181.83,181.59,181.72,40008.0
2019-06-21 15:50:00,181.71,182.31,181.63,181.92,95421.0,181.71,182.31,181.63,181.92,95421.0
2019-06-21 15:55:00,181.87,182.1,181.7,181.88,130153.0,181.87,182.1,181.7,181.88,130153.0
2019-06-24 09:30:00,182.16,182.25,181.55,181.95,45365.0,182.16,182.25,181.55,181.95,45365.0
2019-06-24 09:35:00,182.05,182.91,181.7,182.9,28148.0,182.05,182.91,181.7,182.9,28148.0
2019-06-24 09:40:00,182.78,182.97,182.13,182.88,30077.0,182.78,182.97,182.13,182.88,30077.0
2019-06-24 09:45:00,182.82,183.18,182.12,182.58,32322.0,182.82,183.18,182.12,182.58,32322.0
2019-06-24 09:50:00,182.6,182.65,181.8,182.02,23865.0,182.6,182.65,181.8,182.02,23865.0
2019-06-24 09:55:00,181.91,182.12,181.55,181.67,18339.0,181.91,182.12,181.55,181.67,18339.0
2019-06-24 10:00:00,181.72,182.16,181.67,181.77,16837.0,181.72,182.16,181.67,181.77,16837.0
2019-06-24 10:05:00,181.7,182.2,181.59,182.17,10481.0,181.7,182.2,181.59,182.17,10481.0
2019-06-24 10:10:00,182.13,182.43,182.04,182.36,11470.0,182.13,182.43,182.04,182.36,11470.0
2019-06-24 10:15:00,182.3,182.43,181.69,181.81,15217.0,182.3,182.43,181.69,181.81,15217.0
2019-06-24 10:20:00,181.69,181.87,181.58,181.64,8425.0,181.69,181.87,181.58,181.64,8425.0
2019-06-24 10:25:00,181.66,182.32,181.66,182.31,9318.0,181.66,182.32,181.66,182.31,9318.0
2019-06-24 10:30:00,182.32,182.54,182.19,182.53,12664.0,182.32,182.54,182.19,182.53,12664.0
2019-06-24 10:35:00,182.49,182.55,182.09,182.1,10685.0,182.49,182.55,182.09,182.1,10685.0
2019-06-24 10:40:00,182.05,182.45,181.95,182.41,12855.0,182.05,182.45,181.95,182.41,12855.0
2019-06-24 10:45:00,182.46,182.53,182.37,182.46,17720.0,182.46,182.53,182.37,182.46,17720.0
2019-06-24 10:50:00,182.49,182.92,182.45,182.83,22989.0,182.49,182.92,182.45,182.83,22989.0
2019-06-24 10:55:00,182.78,183.09,182.56,182.78,39629.0,182.78,183.09,182.56,182.78,39629.0
2019-06-24 11:00:00,182.86,183.15,182.6,183.0,19774.0,182.86,183.15,182.6,183.0,19774.0
2019-06-24 11:05:00,183.03,183.17,182.61,182.97,33099.0,183.03,183.17,182.61,182.97,33099.0
2019-06-24 11:10:00,183.08,183.65,183.07,183.53,27827.0,183.08,183.65,183.07,183.53,27827.0
2019-06-24 11:15:00,183.58,183.58,183.22,183.22,14254.0,183.58,183.58,183.22,183.22,14254.0
2019-06-24 11:20:00,183.14,183.64,183.14,183.64,13241.0,183.14,183.64,183.14,183.64,13241.0
2019-06-24 11:25:00,183.6,183.92,183.5,183.9,29498.0,183.6,183.92,183.5,183.9,29498.0
2019-06-24 11:30:00,183.91,184.01,183.71,183.82,23426.0,183.91,184.01,183.71,183.82,23426.0
2019-06-24 11:35:00,183.82,183.96,183.74,183.82,11689.0,183.82,183.96,183.74,183.82,11689.0
2019-06-24 11:40:00,183.82,184.07,183.8,183.93,15305.0,183.82,184.07,183.8,183.93,15305.0
2019-06-24 11:45:00,183.88,184.0,183.63,183.7,14723.0,183.88,184.0,183.63,183.7,14723.0
2019-06-24 11:50:00,183.74,183.87,183.63,183.76,12838.0,183.74,183.87,183.63,183.76,12838.0
2019-06-24 11:55:00,183.74,183.9,183.61,183.63,14559.0,183.74,183.9,183.61,183.63,14559.0
2019-06-24 12:00:00,183.67,183.82,183.41,183.41,15230.0,183.67,183.82,183.41,183.41,15230.0
2019-06-24 12:05:00,183.36,183.53,183.18,183.47,15730.0,183.36,183.53,183.18,183.47,15730.0
2019-06-24 12:10:00,183.49,183.6,183.27,183.51,17809.0,183.49,183.6,183.27,183.51,17809.0
2019-06-24 12:15:00,183.47,183.56,183.35,183.43,10053.0,183.47,183.56,183.35,183.43,10053.0
2019-06-24 12:20:00,183.45,183.52,183.29,183.29,7320.0,183.45,183.52,183.29,183.29,7320.0
2019-06-24 12:25:00,183.3,183.62,183.29,183.6,8352.0,183.3,183.62,183.29,183.6,8352.0
2019-06-24 12:30:00,183.65,183.94,183.65,183.85,23112.0,183.65,183.94,183.65,183.85,23112.0
2019-06-24 12:35:00,183.86,183.95,183.74,183.84,8759.0,183.86,183.95,183.74,183.84,8759.0
2019-06-24 12:40:00,183.82,183.95,183.73,183.91,5850.0,183.82,183.95,183.73,183.91,5850.0
2019-06-24 12:45:00,183.91,183.99,183.79,183.83,12498.0,183.91,183.99,183.79,183.83,12498.0
2019-06-24 12:50:00,183.84,183.92,183.65,183.72,10468.0,183.84,183.92,183.65,183.72,10468.0
2019-06-24 12:55:00,183.76,183.82,183.58,183.64,5536.0,183.76,183.82,183.58,183.64,5536.0
2019-06-24 13:00:00,183.61,183.84,183.61,183.7,10355.0,183.61,183.84,183.61,183.7,10355.0
2019-06-24 13:05:00,183.77,183.78,183.53,183.56,9363.0,183.77,183.78,183.53,183.56,9363.0
2019-06-24 13:10:00,183.56,183.76,183.46,183.67,9215.0,183.56,183.76,183.46,183.67,9215.0
2019-06-24 13:15:00,183.62,183.84,183.61,183.84,5398.0,183.62,183.84,183.61,183.84,5398.0
2019-06-24 13:20:00,183.8,183.93,183.73,183.86,13175.0,183.8,183.93,183.73,183.86,13175.0
2019-06-24 13:25:00,183.85,183.9,183.78,183.87,6720.0,183.85,183.9,183.78,183.87,6720.0
2019-06-24 13:30:00,183.88,183.93,183.75,183.88,6083.0,183.88,183.93,183.75,183.88,6083.0
2019-06-24 13:35:00,183.9,184.31,183.9,184.25,77064.0,183.9,184.31,183.9,184.25,77064.0
2019-06-24 13:40:00,184.24,184.24,183.99,184.02,8124.0,184.24,184.24,183.99,184.02,8124.0
2019-06-24 13:45:00,183.94,183.99,183.66,183.93,15210.0,183.94,183.99,183.66,183.93,15210.0
2019-06-24 13:50:00,183.85,183.94,183.77,183.87,6484.0,183.85,183.94,183.77,183.87,6484.0
2019-06-24 13:55:00,183.9,184.07,183.77,183.98,11504.0,183.9,184.07,183.77,183.98,11504.0
2019-06-24 14:00:00,184.02,184.02,183.55,183.57,8910.0,184.02,184.02,183.55,183.57,8910.0
2019-06-24 14:05:00,183.53,183.67,183.37,183.64,8907.0,183.53,183.67,183.37,183.64,8907.0
2019-06-24 14:10:00,183.66,183.66,183.42,183.45,8830.0,183.66,183.66,183.42,183.45,8830.0
2019-06-24 14:15:00,183.47,183.57,183.31,183.31,10917.0,183.47,183.57,183.31,183.31,10917.0
2019-06-24 14:20:00,183.28,183.42,183.17,183.3,10434.0,183.28,183.42,183.17,183.3,10434.0
2019-06-24 14:25:00,183.28,183.31,183.17,183.23,15343.0,183.28,183.31,183.17,183.23,15343.0
2019-06-24 14:30:00,183.22,183.39,183.08,183.12,12762.0,183.22,183.39,183.08,183.12,12762.0
2019-06-24 14:35:00,183.08,183.24,183.02,183.24,8538.0,183.08,183.24,183.02,183.24,8538.0
2019-06-24 14:40:00,183.27,183.27,183.04,183.09,14092.0,183.27,183.27,183.04,183.09,14092.0
2019-06-24 14:45:00,183.11,183.16,182.9,182.94,8437.0,183.11,183.16,182.9,182.94,8437.0
2019-06-24 14:50:00,182.95,183.01,182.85,182.98,6506.0,182.95,183.01,182.85,182.98,6506.0
2019-06-24 14:55:00,182.95,183.1,182.84,182.85,12400.0,182.95,183.1,182.84,182.85,12400.0
2019-06-24 15:00:00,182.86,182.95,182.7,182.79,9660.0,182.86,182.95,182.7,182.79,9660.0
2019-06-24 15:05:00,182.77,182.81,182.56,182.59,16076.0,182.77,182.81,182.56,182.59,16076.0
2019-06-24 15:10:00,182.59,182.6,182.41,182.5,15329.0,182.59,182.6,182.41,182.5,15329.0
2019-06-24 15:15:00,182.54,182.69,182.48,182.57,11291.0,182.54,182.69,182.48,182.57,11291.0
2019-06-24 15:20:00,182.58,182.94,182.58,182.94,11198.0,182.58,182.94,182.58,182.94,11198.0
2019-06-24 15:25:00,182.94,183.11,182.82,182.86,19569.0,182.94,183.11,182.82,182.86,19569.0
2019-06-24 15:30:00,182.9,183.09,182.8,182.88,12831.0,182.9,183.09,182.8,182.88,12831.0
2019-06-24 15:35:00,182.86,182.99,182.65,182.72,16638.0,182.86,182.99,182.65,182.72,16638.0
2019-06-24 15:40:00,182.75,182.87,182.7,182.8,13820.0,182.75,182.87,182.7,182.8,13820.0
2019-06-24 15:45:00,182.83,182.85,182.66,182.84,17977.0,182.83,182.85,182.66,182.84,17977.0
2019-06-24 15:50:00,182.83,182.9,182.68,182.76,28006.0,182.83,182.9,182.68,182.76,28006.0
2019-06-24 15:55:00,182.83,182.85,182.36,182.62,89759.0,182.83,182.85,182.36,182.62,89759.0
2019-06-25 09:30:00,182.64,182.89,181.0,181.25,30744.0,182.64,182.89,181.0,181.25,30744.0
2019-06-25 09:35:00,181.3,182.43,181.29,181.52,20904.0,181.3,182.43,181.29,181.52,20904.0
2019-06-25 09:40:00,181.51,181.51,180.44,181.0,34402.0,181.51,181.51,180.44,181.0,34402.0
2019-06-25 09:45:00,181.1,181.3,180.65,180.76,19865.0,181.1,181.3,180.65,180.76,19865.0
2019-06-25 09:50:00,180.69,181.69,180.58,181.36,13432.0,180.69,181.69,180.58,181.36,13432.0
2019-06-25 09:55:00,181.35,181.94,181.08,181.94,10140.0,181.35,181.94,181.08,181.94,10140.0
2019-06-25 10:00:00,181.92,182.09,181.72,181.75,14531.0,181.92,182.09,181.72,181.75,14531.0
2019-06-25 10:05:00,181.83,182.01,181.65,181.88,12188.0,181.83,182.01,181.65,181.88,12188.0
2019-06-25 10:10:00,181.96,181.96,181.5,181.77,19502.0,181.96,181.96,181.5,181.77,19502.0
2019-06-25 10:15:00,181.64,181.94,181.35,181.94,12283.0,181.64,181.94,181.35,181.94,12283.0
2019-06-25 10:20:00,181.94,181.96,181.42,181.49,34972.0,181.94,181.96,181.42,181.49,34972.0
2019-06-25 10:25:00,181.5,181.54,181.12,181.14,16359.0,181.5,181.54,181.12,181.14,16359.0
2019-06-25 10:30:00,181.08,181.22,180.68,180.76,28931.0,181.08,181.22,180.68,180.76,28931.0
2019-06-25 10:35:00,180.68,180.71,180.02,180.06,22371.0,180.68,180.71,180.02,180.06,22371.0
2019-06-25 10:40:00,180.09,180.35,179.71,179.86,31436.0,180.09,180.35,179.71,179.86,31436.0
2019-06-25 10:45:00,179.82,180.0,179.32,179.41,27128.0,179.82,180.0,179.32,179.41,27128.0
2019-06-25 10:50:00,179.37,179.62,179.05,179.52,34198.0,179.37,179.62,179.05,179.52,34198.0
2019-06-25 10:55:00,179.54,179.59,179.14,179.52,15676.0,179.54,179.59,179.14,179.52,15676.0
2019-06-25 11:00:00,179.53,179.53,178.38,178.78,38863.0,179.53,179.53,178.38,178.78,38863.0
2019-06-25 11:05:00,178.69,179.29,178.68,179.21,32979.0,178.69,179.29,178.68,179.21,32979.0
2019-06-25 11:10:00,179.17,179.44,178.92,179.08,29873.0,179.17,179.44,178.92,179.08,29873.0
2019-06-25 11:15:00,179.08,179.4,178.96,179.39,9234.0,179.08,179.4,178.96,179.39,9234.0
2019-06-25 11:20:00,179.32,179.62,179.1,179.45,26408.0,179.32,179.62,179.1,179.45,26408.0
2019-06-25 11:25:00,179.49,179.67,179.32,179.41,8448.0,179.49,179.67,179.32,179.41,8448.0
2019-06-25 11:30:00,179.47,179.58,179.2,179.21,5330.0,179.47,179.58,179.2,179.21,5330.0
2019-06-25 11:35:00,179.18,179.27,179.0,179.19,4966.0,179.18,179.27,179.0,179.19,4966.0
2019-06-25 11:40:00,179.21,179.55,179.21,179.31,11683.0,179.21,179.55,179.21,179.31,11683.0
2019-06-25 11:45:00,179.31,179.39,179.17,179.2,4141.0,179.31,179.39,179.17,179.2,4141.0
2019-06-25 11:50:00,179.12,179.26,178.94,179.09,7601.0,179.12,179.26,178.94,179.09,7601.0
2019-06-25 11:55:00,179.11,179.18,178.99,179.09,3828.0,179.11,179.18,178.99,179.09,3828.0
2019-06-25 12:00:00,179.04,179.17,179.03,179.04,7743.0,179.04,179.17,179.03,179.04,7743.0
2019-06-25 12:05:00,179.1,179.48,179.1,179.48,8200.0,179.1,179.48,179.1,179.48,8200.0
2019-06-25 12:10:00,179.47,179.47,179.15,179.15,7359.0,179.47,179.47,179.15,179.15,7359.0
2019-06-25 12:15:00,179.19,179.2,178.92,179.04,5698.0,179.19,179.2,178.92,179.04,5698.0
2019-06-25 12:20:00,179.06,179.06,178.6,178.78,8432.0,179.06,179.06,178.6,178.78,8432.0
2019-06-25 12:25:00,178.68,178.76,178.42,178.57,7321.0,178.68,178.76,178.42,178.57,7321.0
2019-06-25 12:30:00,178.58,178.58,178.33,178.5,7420.0,178.58,178.58,178.33,178.5,7420.0
2019-06-25 12:35:00,178.55,178.68,177.85,177.85,50800.0,178.55,178.68,177.85,177.85,50800.0
2019-06-25 12:40:00,177.86,177.86,176.81,176.98,43175.0,177.86,177.86,176.81,176.98,43175.0
2019-06-25 12:45:00,176.88,177.31,176.76,177.21,28581.0,176.88,177.31,176.76,177.21,28581.0
2019-06-25 12:50:00,177.21,177.21,176.43,176.84,31161.0,177.21,177.21,176.43,176.84,31161.0
2019-06-25 12:55:00,176.93,176.93,176.38,176.58,93526.0,176.93,176.93,176.38,176.58,93526.0
2019-06-25 13:00:00,176.49,176.52,175.64,175.85,55026.0,176.49,176.52,175.64,175.85,55026.0
2019-06-25 13:05:00,175.84,175.85,175.17,175.59,28617.0,175.84,175.85,175.17,175.59,28617.0
2019-06-25 13:10:00,175.72,176.36,175.66,175.88,30756.0,175.72,176.36,175.66,175.88,30756.0
2019-06-25 13:15:00,175.89,176.44,175.89,176.26,27535.0,175.89,176.44,175.89,176.26,27535.0
2019-06-25 13:20:00,176.31,176.36,176.0,176.0,16178.0,176.31,176.36,176.0,176.0,16178.0
2019-06-25 13:25:00,175.89,176.25,175.77,176.04,19646.0,175.89,176.25,175.77,176.04,19646.0
2019-06-25 13:30:00,176.05,176.49,175.98,176.45,10941.0,176.05,176.49,175.98,176.45,10941.0
2019-06-25 13:35:00,176.52,176.88,176.46,176.71,19731.0,176.52,176.88,176.46,176.71,19731.0
2019-06-25 13:40:00,176.63,177.15,176.58,177.1,15475.0,176.63,177.15,176.58,177.1,15475.0
2019-06-25 13:45:00,177.05,177.1,176.76,176.89,11943.0,177.05,177.1,176.76,176.89,11943.0
2019-06-25 13:50:00,176.83,176.9,176.44,176.58,20477.0,176.83,176.9,176.44,176.58,20477.0
2019-06-25 13:55:00,176.61,176.62,176.27,176.45,11723.0,176.61,176.62,176.27,176.45,11723.0
2019-06-25 14:00:00,176.5,176.65,176.47,176.62,6883.0,176.5,176.65,176.47,176.62,6883.0
2019-06-25 14:05:00,176.55,176.77,176.4,176.51,9822.0,176.55,176.77,176.4,176.51,9822.0
2019-06-25 14:10:00,176.55,176.81,176.42,176.72,9163.0,176.55,176.81,176.42,176.72,9163.0
2019-06-25 14:15:00,176.73,176.79,176.5,176.56,20051.0,176.73,176.79,176.5,176.56,20051.0
2019-06-25 14:20:00,176.5,176.54,176.0,176.29,22139.0,176.5,176.54,176.0,176.29,22139.0
2019-06-25 14:25:00,176.25,176.29,176.13,176.16,8342.0,176.25,176.29,176.13,176.16,8342.0
2019-06-25 14:30:00,176.2,176.23,175.94,176.08,10798.0,176.2,176.23,175.94,176.08,10798.0
2019-06-25 14:35:00,176.05,176.06,175.36,175.91,21218.0,176.05,176.06,175.36,175.91,21218.0
2019-06-25 14:40:00,175.83,176.06,175.67,176.03,13238.0,175.83,176.06,175.67,176.03,13238.0
2019-06-25 14:45:00,176.16,176.34,176.08,176.3,13137.0,176.16,176.34,176.08,176.3,13137.0
2019-06-25 14:50:00,176.27,176.31,175.69,175.91,8950.0,176.27,176.31,175.69,175.91,8950.0
2019-06-25 14:55:00,175.96,176.23,175.96,176.03,7606.0,175.96,176.23,175.96,176.03,7606.0
2019-06-25 15:00:00,176.18,176.5,176.18,176.5,6713.0,176.18,176.5,176.18,176.5,6713.0
2019-06-25 15:05:00,176.52,176.68,176.41,176.62,14517.0,176.52,176.68,176.41,176.62,14517.0
2019-06-25 15:10:00,176.61,176.76,176.51,176.56,22414.0,176.61,176.76,176.51,176.56,22414.0
2019-06-25 15:15:00,176.56,176.81,176.49,176.65,43085.0,176.56,176.81,176.49,176.65,43085.0
2019-06-25 15:20:00,176.57,177.01,176.56,177.01,14941.0,176.57,177.01,176.56,177.01,14941.0
2019-06-25 15:25:00,177.06,177.25,176.89,177.11,28264.0,177.06,177.25,176.89,177.11,28264.0
2019-06-25 15:30:00,177.1,177.44,177.08,177.42,16476.0,177.1,177.44,177.08,177.42,16476.0
2019-06-25 15:35:00,177.47,177.61,177.38,177.51,22450.0,177.47,177.61,177.38,177.51,22450.0
2019-06-25 15:40:00,177.5,177.52,177.22,177.28,18033.0,177.5,177.52,177.22,177.28,18033.0
2019-06-25 15:45:00,177.26,177.48,177.15,177.36,39890.0,177.26,177.48,177.15,177.36,39890.0
2019-06-25 15:50:00,177.33,177.47,177.1,177.28,42734.0,177.33,177.47,177.1,177.28,42734.0
2019-06-25 15:55:00,177.28,177.44,176.93,177.26,109818.0,177.28,177.44,176.93,177.26,109818.0
2019-06-26 09:30:00,178.08,179.87,177.73,178.51,41477.0,178.08,179.87,177.73,178.51,41477.0
2019-06-26 09:35:00,178.26,178.69,178.06,178.65,16272.0,178.26,178.69,178.06,178.65,16272.0
2019-06-26 09:40:00,178.45,179.69,178.43,179.39,39735.0,178.45,179.69,178.43,179.39,39735.0
2019-06-26 09:45:00,179.37,179.86,179.31,179.59,37381.0,179.37,179.86,179.31,179.59,37381.0
2019-06-26 09:50:00,179.64,179.75,179.32,179.75,27378.0,179.64,179.75,179.32,179.75,27378.0
2019-06-26 09:55:00,179.75,180.07,179.57,179.96,63419.0,179.75,180.07,179.57,179.96,63419.0
2019-06-26 10:00:00,180.0,180.08,179.67,179.87,11051.0,180.0,180.08,179.67,179.87,11051.0
2019-06-26 10:05:00,179.92,179.94,179.29,179.43,9154.0,179.92,179.94,179.29,179.43,9154.0
2019-06-26 10:10:00,179.45,179.68,179.07,179.26,11934.0,179.45,179.68,179.07,179.26,11934.0
2019-06-26 10:15:00,179.26,179.42,179.07,179.07,10415.0,179.26,179.42,179.07,179.07,10415.0
2019-06-26 10:20:00,179.08,179.12,178.7,178.98,7075.0,179.08,179.12,178.7,178.98,7075.0
2019-06-26 10:25:00,179.1,179.24,178.82,178.96,26657.0,179.1,179.24,178.82,178.96,26657.0
2019-06-26 10:30:00,179.01,179.24,178.57,178.77,46432.0,179.01,179.24,178.57,178.77,46432.0
2019-06-26 10:35:00,178.81,178.94,178.64,178.94,19896.0,178.81,178.94,178.64,178.94,19896.0
2019-06-26 10:40:00,178.95,179.24,178.7,179.2,47524.0,178.95,179.24,178.7,179.2,47524.0
2019-06-26 10:45:00,179.23,179.78,179.23,179.77,34701.0,179.23,179.78,179.23,179.77,34701.0
2019-06-26 10:50:00,179.83,180.03,179.61,179.82,51680.0,179.83,180.03,179.61,179.82,51680.0
2019-06-26 10:55:00,179.82,179.95,178.99,179.25,43614.0,179.82,179.95,178.99,179.25,43614.0
2019-06-26 11:00:00,179.25,179.48,178.96,179.33,27897.0,179.25,179.48,178.96,179.33,27897.0
2019-06-26 11:05:00,179.4,179.93,179.34,179.84,22657.0,179.4,179.93,179.34,179.84,22657.0
2019-06-26 11:10:00,179.81,179.85,179.24,179.36,15707.0,179.81,179.85,179.24,179.36,15707.0
2019-06-26 11:15:00,179.31,179.73,179.21,179.7,9515.0,179.31,179.73,179.21,179.7,9515.0
2019-06-26 11:20:00,179.75,180.6,179.71,180.49,72031.0,179.75,180.6,179.71,180.49,72031.0
2019-06-26 11:25:00,180.58,180.74,180.44,180.67,9845.0,180.58,180.74,180.44,180.67,9845.0
2019-06-26 11:30:00,180.53,180.64,180.28,180.4,9277.0,180.53,180.64,180.28,180.4,9277.0
2019-06-26 11:35:00,180.46,180.53,180.22,180.29,9200.0,180.46,180.53,180.22,180.29,9200.0
2019-06-26 11:40:00,180.35,180.42,180.2,180.34,10880.0,180.35,180.42,180.2,180.34,10880.0
2019-06-26 11:45:00,180.38,180.62,180.35,180.48,8764.0,180.38,180.62,180.35,180.48,8764.0
2019-06-26 11:50:00,180.56,180.57,180.17,180.4,5119.0,180.56,180.57,180.17,180.4,5119.0
2019-06-26 11:55:00,180.35,180.59,180.31,180.47,8148.0,180.35,180.59,180.31,180.47,8148.0
2019-06-26 12:00:00,180.56,180.6,180.2,180.25,4975.0,180.56,180.6,180.2,180.25,4975.0
2019-06-26 12:05:00,180.22,180.29,180.06,180.28,4373.0,180.22,180.29,180.06,180.28,4373.0
2019-06-26 12:10:00,180.27,180.36,180.05,180.25,5120.0,180.27,180.36,180.05,180.25,5120.0
2019-06-26 12:15:00,180.25,180.43,180.01,180.07,10975.0,180.25,180.43,180.01,180.07,10975.0
2019-06-26 12:20:00,180.03,180.04,179.66,179.83,5521.0,180.03,180.04,179.66,179.83,5521.0
2019-06-26 12:25:00,179.78,180.0,179.71,179.71,3875.0,179.78,180.0,179.71,179.71,3875.0
2019-06-26 12:30:00,179.76,179.85,179.52,179.52,3885.0,179.76,179.85,179.52,179.52,3885.0
2019-06-26 12:35:00,179.5,179.75,179.45,179.56,4244.0,179.5,179.75,179.45,179.56,4244.0
2019-06-26 12:40:00,179.56,179.69,179.33,179.34,6500.0,179.56,179.69,179.33,179.34,6500.0
2019-06-26 12:45:00,179.28,179.33,179.08,179.14,10189.0,179.28,179.33,179.08,179.14,10189.0
2019-06-26 12:50:00,179.17,179.29,179.06,179.24,6066.0,179.17,179.29,179.06,179.24,6066.0
2019-06-26 12:55:00,179.16,179.22,178.92,179.1,8356.0,179.16,179.22,178.92,179.1,8356.0
2019-06-26 13:00:00,179.1,179.1,178.73,178.95,5950.0,179.1,179.1,178.73,178.95,5950.0
2019-06-26 13:05:00,178.92,178.92,178.64,178.74,7417.0,178.92,178.92,178.64,178.74,7417.0
2019-06-26 13:10:00,178.7,178.77,178.46,178.77,6925.0,178.7,178.77,178.46,178.77,6925.0
2019-06-26 13:15:00,178.86,178.87,178.44,178.57,6922.0,178.86,178.87,178.44,178.57,6922.0
2019-06-26 13:20:00,178.46,178.71,178.46,178.62,5416.0,178.46,178.71,178.46,178.62,5416.0
2019-06-26 13:25:00,178.64,178.75,178.26,178.38,21256.0,178.64,178.75,178.26,178.38,21256.0
2019-06-26 13:30:00,178.42,178.42,178.11,178.11,13727.0,178.42,178.42,178.11,178.11,13727.0
2019-06-26 13:35:00,178.11,178.35,177.77,178.35,12889.0,178.11,178.35,177.77,178.35,12889.0
2019-06-26 13:40:00,178.17,178.34,178.07,178.24,4928.0,178.17,178.34,178.07,178.24,4928.0
2019-06-26 13:45:00,178.14,178.29,177.83,178.1,5975.0,178.14,178.29,177.83,178.1,5975.0
2019-06-26 13:50:00,178.05,178.32,178.05,178.23,3400.0,178.05,178.32,178.05,178.23,3400.0
2019-06-26 13:55:00,178.25,178.32,178.15,178.28,2506.0,178.25,178.32,178.15,178.28,2506.0
2019-06-26 14:00:00,178.19,178.24,178.02,178.08,4906.0,178.19,178.24,178.02,178.08,4906.0
2019-06-26 14:05:00,178.03,178.03,177.69,177.85,6224.0,178.03,178.03,177.69,177.85,6224.0
2019-06-26 14:10:00,177.86,177.95,177.65,177.68,5371.0,177.86,177.95,177.65,177.68,5371.0
2019-06-26 14:15:00,177.68,177.97,177.63,177.87,6184.0,177.68,177.97,177.63,177.87,6184.0
2019-06-26 14:20:00,177.91,178.08,177.71,177.78,4275.0,177.91,178.08,177.71,177.78,4275.0
2019-06-26 14:25:00,177.81,177.87,177.61,177.73,13179.0,177.81,177.87,177.61,177.73,13179.0
2019-06-26 14:30:00,177.66,177.66,177.46,177.46,17030.0,177.66,177.66,177.46,177.46,17030.0
2019-06-26 14:35:00,177.42,177.78,177.34,177.57,12773.0,177.42,177.78,177.34,177.57,12773.0
2019-06-26 14:40:00,177.57,177.66,177.38,177.48,8253.0,177.57,177.66,177.38,177.48,8253.0
2019-06-26 14:45:00,177.49,177.56,177.32,177.51,7933.0,177.49,177.56,177.32,177.51,7933.0
2019-06-26 14:50:00,177.46,177.57,177.36,177.46,11456.0,177.46,177.57,177.36,177.46,11456.0
2019-06-26 14:55:00,177.49,177.98,177.49,177.77,8320.0,177.49,177.98,177.49,177.77,8320.0
2019-06-26 15:00:00,177.82,177.93,177.72,177.78,5555.0,177.82,177.93,177.72,177.78,5555.0
2019-06-26 15:05:00,177.76,177.79,177.59,177.59,6068.0,177.76,177.79,177.59,177.59,6068.0
2019-06-26 15:10:00,177.58,177.71,177.49,177.51,9857.0,177.58,177.71,177.49,177.51,9857.0
2019-06-26 15:15:00,177.54,177.65,177.39,177.6,13687.0,177.54,177.65,177.39,177.6,13687.0
2019-06-26 15:20:00,177.64,177.68,177.31,177.33,7103.0,177.64,177.68,177.31,177.33,7103.0
2019-06-26 15:25:00,177.36,177.47,177.08,177.08,14598.0,177.36,177.47,177.08,177.08,14598.0
2019-06-26 15:30:00,177.06,177.3,177.03,177.24,18879.0,177.06,177.3,177.03,177.24,18879.0
2019-06-26 15:35:00,177.25,177.39,177.19,177.2,19395.0,177.25,177.39,177.19,177.2,19395.0
2019-06-26 15:40:00,177.2,177.42,177.18,177.19,16206.0,177.2,177.42,177.18,177.19,16206.0
2019-06-26 15:45:00,177.15,177.32,177.09,177.19,20497.0,177.15,177.32,177.09,177.19,20497.0
2019-06-26 15:50:00,177.16,177.42,177.07,177.4,42085.0,177.16,177.42,177.07,177.4,42085.0
2019-06-26 15:55:00,177.39,177.7,177.26,177.26,88993.0,177.39,177.7,177.26,177.26,88993.0
2019-06-27 09:30:00,177.72,178.81,177.72,178.49,17852.0,177.72,178.81,177.72,178.49,17852.0
2019-06-27 09:35:00,178.4,178.4,177.58,177.59,8248.0,178.4,178.4,177.58,177.59,8248.0
2019-06-27 09:40:00,177.5,177.81,177.5,177.63,6732.0,177.5,177.81,177.5,177.63,6732.0
2019-06-27 09:45:00,177.57,177.79,177.1,177.39,14514.0,177.57,177.79,177.1,177.39,14514.0
2019-06-27 09:50:00,177.45,177.81,177.22,177.56,19879.0,177.45,177.81,177.22,177.56,19879.0
2019-06-27 09:55:00,177.49,177.82,177.39,177.6,7321.0,177.49,177.82,177.39,177.6,7321.0
2019-06-27 10:00:00,177.63,178.07,177.29,178.01,15952.0,177.63,178.07,177.29,178.01,15952.0
2019-06-27 10:05:00,177.94,178.05,177.48,177.81,9870.0,177.94,178.05,177.48,177.81,9870.0
2019-06-27 10:10:00,177.88,177.88,177.33,177.43,9177.0,177.88,177.88,177.33,177.43,9177.0
2019-06-27 10:15:00,177.45,177.58,177.35,177.44,30385.0,177.45,177.58,177.35,177.44,30385.0
2019-06-27 10:20:00,177.36,177.52,177.09,177.43,13599.0,177.36,177.52,177.09,177.43,13599.0
2019-06-27 10:25:00,177.5,177.7,177.36,177.7,5157.0,177.5,177.7,177.36,177.7,5157.0
2019-06-27 10:30:00,177.66,177.83,177.5,177.58,5200.0,177.66,177.83,177.5,177.58,5200.0
2019-06-27 10:35:00,177.62,178.18,177.57,178.18,10289.0,177.62,178.18,177.57,178.18,10289.0
2019-06-27 10:40:00,178.17,178.22,177.82,177.92,4021.0,178.17,178.22,177.82,177.92,4021.0
2019-06-27 10:45:00,177.92,178.06,177.79,177.95,5049.0,177.92,178.06,177.79,177.95,5049.0
2019-06-27 10:50:00,177.93,177.98,177.63,177.63,17389.0,177.93,177.98,177.63,177.63,17389.0
2019-06-27 10:55:00,177.69,177.71,177.51,177.52,7066.0,177.69,177.71,177.51,177.52,7066.0
2019-06-27 11:00:00,177.66,177.72,177.48,177.65,6444.0,177.66,177.72,177.48,177.65,6444.0
2019-06-27 11:05:00,177.7,177.83,177.51,177.75,7474.0,177.7,177.83,177.51,177.75,7474.0
2019-06-27 11:10:00,177.75,177.76,177.46,177.55,8990.0,177.75,177.76,177.46,177.55,8990.0
2019-06-27 11:15:00,177.68,177.9,177.45,177.61,8371.0,177.68,177.9,177.45,177.61,8371.0
2019-06-27 11:20:00,177.6,177.78,177.26,177.3,5947.0,177.6,177.78,177.26,177.3,5947.0
2019-06-27 11:25:00,177.43,177.75,177.39,177.65,5120.0,177.43,177.75,177.39,177.65,5120.0
2019-06-27 11:30:00,177.7,177.77,177.52,177.59,3303.0,177.7,177.77,177.52,177.59,3303.0
2019-06-27 11:35:00,177.58,177.61,177.27,177.43,10293.0,177.58,177.61,177.27,177.43,10293.0
2019-06-27 11:40:00,177.47,177.69,177.47,177.63,11076.0,177.47,177.69,177.47,177.63,11076.0
2019-06-27 11:45:00,177.55,177.63,177.4,177.51,4100.0,177.55,177.63,177.4,177.51,4100.0
2019-06-27 11:50:00,177.53,177.75,177.53,177.55,5057.0,177.53,177.75,177.53,177.55,5057.0
2019-06-27 11:55:00,177.69,177.74,177.56,177.62,6300.0,177.69,177.74,177.56,177.62,6300.0
2019-06-27 12:00:00,177.6,177.71,177.51,177.7,15657.0,177.6,177.71,177.51,177.7,15657.0
2019-06-27 12:05:00,177.79,177.84,177.7,177.76,5400.0,177.79,177.84,177.7,177.76,5400.0
2019-06-27 12:10:00,177.81,178.37,177.81,178.37,8750.0,177.81,178.37,177.81,178.37,8750.0
2019-06-27 12:15:00,178.44,178.59,178.23,178.59,11554.0,178.44,178.59,178.23,178.59,11554.0
2019-06-27 12:20:00,178.61,178.77,178.43,178.74,7366.0,178.61,178.77,178.43,178.74,7366.0
2019-06-27 12:25:00,178.7,179.17,178.63,179.01,29276.0,178.7,179.17,178.63,179.01,29276.0
2019-06-27 12:30:00,179.05,179.39,179.02,179.21,19118.0,179.05,179.39,179.02,179.21,19118.0
2019-06-27 12:35:00,179.22,179.39,179.2,179.39,5340.0,179.22,179.39,179.2,179.39,5340.0
2019-06-27 12:40:00,179.39,179.46,179.16,179.45,12268.0,179.39,179.46,179.16,179.45,12268.0
2019-06-27 12:45:00,179.4,179.62,179.36,179.53,6636.0,179.4,179.62,179.36,179.53,6636.0
2019-06-27 12:50:00,179.58,179.65,179.5,179.6,8300.0,179.58,179.65,179.5,179.6,8300.0
2019-06-27 12:55:00,179.6,179.85,179.56,179.7,11032.0,179.6,179.85,179.56,179.7,11032.0
2019-06-27 13:00:00,179.7,179.82,179.63,179.75,5824.0,179.7,179.82,179.63,179.75,5824.0
2019-06-27 13:05:00,179.72,179.72,179.62,179.63,5049.0,179.72,179.72,179.62,179.63,5049.0
2019-06-27 13:10:00,179.63,179.76,179.62,179.66,5529.0,179.63,179.76,179.62,179.66,5529.0
2019-06-27 13:15:00,179.65,179.87,179.65,179.7,10598.0,179.65,179.87,179.65,179.7,10598.0
2019-06-27 13:20:00,179.73,179.79,179.58,179.58,7150.0,179.73,179.79,179.58,179.58,7150.0
2019-06-27 13:25:00,179.65,179.75,179.54,179.7,6535.0,179.65,179.75,179.54,179.7,6535.0
2019-06-27 13:30:00,179.7,179.9,179.61,179.85,6722.0,179.7,179.9,179.61,179.85,6722.0
2019-06-27 13:35:00,179.88,179.91,179.7,179.71,9660.0,179.88,179.91,179.7,179.71,9660.0
2019-06-27 13:40:00,179.74,179.85,179.66,179.85,7921.0,179.74,179.85,179.66,179.85,7921.0
2019-06-27 13:45:00,179.84,179.88,179.79,179.84,5689.0,179.84,179.88,179.79,179.84,5689.0
2019-06-27 13:50:00,179.86,179.87,179.72,179.8,6590.0,179.86,179.87,179.72,179.8,6590.0
2019-06-27 13:55:00,179.78,179.78,179.71,179.75,4983.0,179.78,179.78,179.71,179.75,4983.0
2019-06-27 14:00:00,179.74,179.87,179.71,179.87,7817.0,179.74,179.87,179.71,179.87,7817.0
2019-06-27 14:05:00,179.83,179.95,179.81,179.86,12716.0,179.83,179.95,179.81,179.86,12716.0
2019-06-27 14:10:00,179.88,180.24,179.88,180.08,16918.0,179.88,180.24,179.88,180.08,16918.0
2019-06-27 14:15:00,180.07,180.23,180.01,180.11,9660.0,180.07,180.23,180.01,180.11,9660.0
2019-06-27 14:20:00,180.13,180.2,180.05,180.18,7297.0,180.13,180.2,180.05,180.18,7297.0
2019-06-27 14:25:00,180.2,180.52,180.19,180.48,16221.0,180.2,180.52,180.19,180.48,16221.0
2019-06-27 14:30:00,180.44,180.58,180.44,180.55,10737.0,180.44,180.58,180.44,180.55,10737.0
2019-06-27 14:35:00,180.57,180.69,180.54,180.57,17175.0,180.57,180.69,180.54,180.57,17175.0
2019-06-27 14:40:00,180.57,180.57,180.28,180.38,9280.0,180.57,180.57,180.28,180.38,9280.0
2019-06-27 14:45:00,180.37,180.38,180.14,180.16,10423.0,180.37,180.38,180.14,180.16,10423.0
2019-06-27 14:50:00,180.18,180.25,180.13,180.2,9665.0,180.18,180.25,180.13,180.2,9665.0
2019-06-27 14:55:00,180.24,180.26,180.13,180.18,7390.0,180.24,180.26,180.13,180.18,7390.0
2019-06-27 15:00:00,180.18,180.25,180.13,180.15,9896.0,180.18,180.25,180.13,180.15,9896.0
2019-06-27 15:05:00,180.13,180.19,180.07,180.18,5692.0,180.13,180.19,180.07,180.18,5692.0
2019-06-27 15:10:00,180.17,180.35,180.1,180.35,5745.0,180.17,180.35,180.1,180.35,5745.0
2019-06-27 15:15:00,180.36,180.39,180.19,180.28,8456.0,180.36,180.39,180.19,180.28,8456.0
2019-06-27 15:20:00,180.28,180.36,180.22,180.35,11370.0,180.28,180.36,180.22,180.35,11370.0
2019-06-27 15:25:00,180.42,180.49,180.33,180.44,15796.0,180.42,180.49,180.33,180.44,15796.0
2019-06-27 15:30:00,180.44,180.49,180.22,180.28,10989.0,180.44,180.49,180.22,180.28,10989.0
2019-06-27 15:35:00,180.3,180.38,180.22,180.37,11882.0,180.3,180.38,180.22,180.37,11882.0
2019-06-27 15:40:00,180.37,180.59,180.37,180.54,15455.0,180.37,180.59,180.37,180.54,15455.0
2019-06-27 15:45:00,180.53,180.56,180.44,180.44,23219.0,180.53,180.56,180.44,180.44,23219.0
2019-06-27 15:50:00,180.45,180.49,180.16,180.2,21328.0,180.45,180.49,180.16,180.2,21328.0
2019-06-27 15:55:00,180.19,180.34,180.09,180.1,41704.0,180.19,180.34,180.09,180.1,41704.0
2019-06-28 09:30:00,181.0,181.11,180.51,180.53,26565.0,181.0,181.11,180.51,180.53,26565.0
2019-06-28 09:35:00,180.33,180.46,179.39,179.77,31100.0,180.33,180.46,179.39,179.77,31100.0
2019-06-28 09:40:00,179.74,179.75,179.08,179.08,17477.0,179.74,179.75,179.08,179.08,17477.0
2019-06-28 09:45:00,179.43,179.43,178.71,178.93,16712.0,179.43,179.43,178.71,178.93,16712.0
2019-06-28 09:50:00,178.7,179.1,178.65,178.9,10935.0,178.7,179.1,178.65,178.9,10935.0
2019-06-28 09:55:00,178.88,179.35,178.76,179.19,10609.0,178.88,179.35,178.76,179.19,10609.0
2019-06-28 10:00:00,179.15,179.3,178.8,178.81,12936.0,179.15,179.3,178.8,178.81,12936.0
2019-06-28 10:05:00,178.77,179.07,178.68,179.01,8584.0,178.77,179.07,178.68,179.01,8584.0
2019-06-28 10:10:00,179.06,179.63,178.8,179.46,14186.0,179.06,179.63,178.8,179.46,14186.0
2019-06-28 10:15:00,179.53,179.93,179.53,179.75,13352.0,179.53,179.93,179.53,179.75,13352.0
2019-06-28 10:20:00,179.73,179.84,179.42,179.78,7940.0,179.73,179.84,179.42,179.78,7940.0
2019-06-28 10:25:00,179.8,180.09,179.65,179.66,26212.0,179.8,180.09,179.65,179.66,26212.0
2019-06-28 10:30:00,179.8,179.94,179.61,179.8,8250.0,179.8,179.94,179.61,179.8,8250.0
2019-06-28 10:35:00,179.78,180.28,179.78,180.28,8232.0,179.78,180.28,179.78,180.28,8232.0
2019-06-28 10:40:00,180.25,180.26,179.84,179.84,5880.0,180.25,180.26,179.84,179.84,5880.0
2019-06-28 10:45:00,179.85,179.86,179.36,179.41,11630.0,179.85,179.86,179.36,179.41,11630.0
2019-06-28 10:50:00,179.36,179.53,179.1,179.18,6497.0,179.36,179.53,179.1,179.18,6497.0
2019-06-28 10:55:00,179.22,179.42,179.11,179.31,6952.0,179.22,179.42,179.11,179.31,6952.0
2019-06-28 11:00:00,179.31,179.33,178.83,178.95,10785.0,179.31,179.33,178.83,178.95,10785.0
2019-06-28 11:05:00,178.86,179.13,178.7,179.03,4209.0,178.86,179.13,178.7,179.03,4209.0
2019-06-28 11:10:00,179.0,179.11,178.86,178.96,7780.0,179.0,179.11,178.86,178.96,7780.0
2019-06-28 11:15:00,178.95,179.2,178.91,179.03,6416.0,178.95,179.2,178.91,179.03,6416.0
2019-06-28 11:20:00,178.98,179.1,178.94,178.98,6693.0,178.98,179.1,178.94,178.98,6693.0
2019-06-28 11:25:00,178.97,179.43,178.94,179.41,7604.0,178.97,179.43,178.94,179.41,7604.0
2019-06-28 11:30:00,179.36,179.44,179.13,179.25,7600.0,179.36,179.44,179.13,179.25,7600.0
2019-06-28 11:35:00,179.25,179.33,179.11,179.25,5450.0,179.25,179.33,179.11,179.25,5450.0
2019-06-28 11:40:00,179.17,179.17,178.78,178.92,13111.0,179.17,179.17,178.78,178.92,13111.0
2019-06-28 11:45:00,178.9,179.14,178.89,179.09,8295.0,178.9,179.14,178.89,179.09,8295.0
2019-06-28 11:50:00,179.05,179.18,178.88,178.93,7401.0,179.05,179.18,178.88,178.93,7401.0
2019-06-28 11:55:00,178.92,178.99,178.72,178.79,9525.0,178.92,178.99,178.72,178.79,9525.0
2019-06-28 12:00:00,178.78,179.06,178.68,178.95,13389.0,178.78,179.06,178.68,178.95,13389.0
2019-06-28 12:05:00,179.03,179.2,178.97,179.2,9124.0,179.03,179.2,178.97,179.2,9124.0
2019-06-28 12:10:00,179.19,179.74,179.18,179.71,10813.0,179.19,179.74,179.18,179.71,10813.0
2019-06-28 12:15:00,179.79,179.96,179.69,179.96,13709.0,179.79,179.96,179.69,179.96,13709.0
2019-06-28 12:20:00,179.99,180.06,179.87,179.97,8184.0,179.99,180.06,179.87,179.97,8184.0
2019-06-28 12:25:00,179.92,179.96,179.82,179.85,7922.0,179.92,179.96,179.82,179.85,7922.0
2019-06-28 12:30:00,179.83,179.83,179.62,179.7,15895.0,179.83,179.83,179.62,179.7,15895.0
2019-06-28 12:35:00,179.68,179.7,179.5,179.55,3648.0,179.68,179.7,179.5,179.55,3648.0
2019-06-28 12:40:00,179.52,179.68,179.43,179.68,9822.0,179.52,179.68,179.43,179.68,9822.0
2019-06-28 12:45:00,179.67,179.75,179.59,179.73,3900.0,179.67,179.75,179.59,179.73,3900.0
2019-06-28 12:50:00,179.73,179.84,179.69,179.69,7580.0,179.73,179.84,179.69,179.69,7580.0
2019-06-28 12:55:00,179.69,179.74,179.64,179.71,8974.0,179.69,179.74,179.64,179.71,8974.0
2019-06-28 13:00:00,179.7,179.7,179.55,179.64,5850.0,179.7,179.7,179.55,179.64,5850.0
2019-06-28 13:05:00,179.63,179.68,179.54,179.55,3944.0,179.63,179.68,179.54,179.55,3944.0
2019-06-28 13:10:00,179.58,179.8,179.57,179.8,7162.0,179.58,179.8,179.57,179.8,7162.0
2019-06-28 13:15:00,179.76,180.02,179.7,179.99,11621.0,179.76,180.02,179.7,179.99,11621.0
2019-06-28 13:20:00,180.05,180.05,179.89,179.94,3800.0,180.05,180.05,179.89,179.94,3800.0
2019-06-28 13:25:00,179.99,180.11,179.99,180.09,4815.0,179.99,180.11,179.99,180.09,4815.0
2019-06-28 13:30:00,180.08,180.25,179.98,180.23,15081.0,180.08,180.25,179.98,180.23,15081.0
2019-06-28 13:35:00,180.23,180.56,180.22,180.47,7520.0,180.23,180.56,180.22,180.47,7520.0
2019-06-28 13:40:00,180.49,180.68,180.37,180.41,15839.0,180.49,180.68,180.37,180.41,15839.0
2019-06-28 13:45:00,180.39,180.64,180.3,180.64,11355.0,180.39,180.64,180.3,180.64,11355.0
2019-06-28 13:50:00,180.7,180.71,180.34,180.37,9380.0,180.7,180.71,180.34,180.37,9380.0
2019-06-28 13:55:00,180.36,180.53,180.29,180.49,14731.0,180.36,180.53,180.29,180.49,14731.0
2019-06-28 14:00:00,180.48,180.52,180.39,180.39,5057.0,180.48,180.52,180.39,180.39,5057.0
2019-06-28 14:05:00,180.4,180.43,180.32,180.38,7802.0,180.4,180.43,180.32,180.38,7802.0
2019-06-28 14:10:00,180.39,180.51,180.35,180.45,4860.0,180.39,180.51,180.35,180.45,4860.0
2019-06-28 14:15:00,180.41,180.48,180.24,180.31,11825.0,180.41,180.48,180.24,180.31,11825.0
2019-06-28 14:20:00,180.31,180.51,180.31,180.43,8576.0,180.31,180.51,180.31,180.43,8576.0
2019-06-28 14:25:00,180.46,180.68,180.41,180.59,8606.0,180.46,180.68,180.41,180.59,8606.0
2019-06-28 14:30:00,180.61,180.69,180.52,180.52,8517.0,180.61,180.69,180.52,180.52,8517.0
2019-06-28 14:35:00,180.51,180.56,180.42,180.43,6979.0,180.51,180.56,180.42,180.43,6979.0
2019-06-28 14:40:00,180.43,180.6,180.43,180.57,10745.0,180.43,180.6,180.43,180.57,10745.0
2019-06-28 14:45:00,180.54,180.54,180.36,180.36,6969.0,180.54,180.54,180.36,180.36,6969.0
2019-06-28 14:50:00,180.38,180.49,180.19,180.27,15588.0,180.38,180.49,180.19,180.27,15588.0
2019-06-28 14:55:00,180.27,180.28,179.9,180.02,20261.0,180.27,180.28,179.9,180.02,20261.0
2019-06-28 15:00:00,180.02,180.23,180.01,180.2,11141.0,180.02,180.23,180.01,180.2,11141.0
2019-06-28 15:05:00,180.18,180.23,180.07,180.13,9017.0,180.18,180.23,180.07,180.13,9017.0
2019-06-28 15:10:00,180.1,180.12,179.96,180.01,9059.0,180.1,180.12,179.96,180.01,9059.0
2019-06-28 15:15:00,180.01,180.04,179.62,179.68,9499.0,180.01,180.04,179.62,179.68,9499.0
2019-06-28 15:20:00,179.68,179.74,179.55,179.7,15606.0,179.68,179.74,179.55,179.7,15606.0
2019-06-28 15:25:00,179.75,179.87,179.64,179.71,13519.0,179.75,179.87,179.64,179.71,13519.0
2019-06-28 15:30:00,179.7,179.93,179.64,179.77,25551.0,179.7,179.93,179.64,179.77,25551.0
2019-06-28 15:35:00,179.76,179.86,179.59,179.86,13897.0,179.76,179.86,179.59,179.86,13897.0
2019-06-28 15:40:00,179.87,179.99,179.83,179.87,14310.0,179.87,179.99,179.83,179.87,14310.0
2019-06-28 15:45:00,179.89,179.9,179.72,179.75,14529.0,179.89,179.9,179.72,179.75,14529.0
2019-06-28 15:50:00,179.75,179.82,179.6,179.67,46414.0,179.75,179.82,179.6,179.67,46414.0
2019-06-28 15:55:00,179.69,180.38,179.68,180.3,114344.0,179.69,180.38,179.68,180.3,114344.0
2019-07-01 09:30:00,182.33,183.83,182.28,183.17,56194.0,182.33,183.83,182.28,183.17,56194.0
2019-07-01 09:35:00,183.15,183.49,182.48,182.87,23841.0,183.15,183.49,182.48,182.87,23841.0
2019-07-01 09:40:00,182.84,183.5,182.83,183.18,21375.0,182.84,183.5,182.83,183.18,21375.0
2019-07-01 09:45:00,183.0,183.15,181.7,181.94,30227.0,183.0,183.15,181.7,181.94,30227.0
2019-07-01 09:50:00,181.74,182.18,181.64,181.9,20617.0,181.74,182.18,181.64,181.9,20617.0
2019-07-01 09:55:00,181.76,181.77,180.57,180.57,30953.0,181.76,181.77,180.57,180.57,30953.0
2019-07-01 10:00:00,180.83,182.08,180.76,181.77,24631.0,180.83,182.08,180.76,181.77,24631.0
2019-07-01 10:05:00,181.8,182.49,181.8,182.28,29321.0,181.8,182.49,181.8,182.28,29321.0
2019-07-01 10:10:00,182.16,182.49,182.08,182.49,8141.0,182.16,182.49,182.08,182.49,8141.0
2019-07-01 10:15:00,182.37,182.6,181.86,181.89,13228.0,182.37,182.6,181.86,181.89,13228.0
2019-07-01 10:20:00,181.98,182.2,181.61,181.98,6905.0,181.98,182.2,181.61,181.98,6905.0
2019-07-01 10:25:00,181.99,181.99,181.37,181.47,12092.0,181.99,181.99,181.37,181.47,12092.0
2019-07-01 10:30:00,181.45,181.45,181.0,181.0,8038.0,181.45,181.45,181.0,181.0,8038.0
2019-07-01 10:35:00,181.04,181.29,180.96,181.29,4138.0,181.04,181.29,180.96,181.29,4138.0
2019-07-01 10:40:00,181.3,181.37,180.64,180.7,14236.0,181.3,181.37,180.64,180.7,14236.0
2019-07-01 10:45:00,180.68,180.86,180.53,180.73,14135.0,180.68,180.86,180.53,180.73,14135.0
2019-07-01 10:50:00,180.78,180.91,180.66,180.86,11223.0,180.78,180.91,180.66,180.86,11223.0
2019-07-01 10:55:00,180.82,180.97,180.59,180.97,10639.0,180.82,180.97,180.59,180.97,10639.0
2019-07-01 11:00:00,181.04,181.11,180.8,180.91,10804.0,181.04,181.11,180.8,180.91,10804.0
2019-07-01 11:05:00,180.87,181.01,179.64,179.7,246243.0,180.87,181.01,179.64,179.7,246243.0
2019-07-01 11:10:00,179.6,180.37,179.31,180.34,43482.0,179.6,180.37,179.31,180.34,43482.0
2019-07-01 11:15:00,180.3,180.47,180.03,180.46,24398.0,180.3,180.47,180.03,180.46,24398.0
2019-07-01 11:20:00,180.59,180.66,179.95,179.95,9166.0,180.59,180.66,179.95,179.95,9166.0
2019-07-01 11:25:00,180.01,180.18,179.92,180.0,7698.0,180.01,180.18,179.92,180.0,7698.0
2019-07-01 11:30:00,179.94,180.29,179.87,180.29,11129.0,179.94,180.29,179.87,180.29,11129.0
2019-07-01 11:35:00,180.28,180.6,180.2,180.56,4220.0,180.28,180.6,180.2,180.56,4220.0
2019-07-01 11:40:00,180.57,180.65,180.0,180.07,5614.0,180.57,180.65,180.0,180.07,5614.0
2019-07-01 11:45:00,180.13,180.37,179.94,180.05,4440.0,180.13,180.37,179.94,180.05,4440.0
2019-07-01 11:50:00,180.09,180.43,180.09,180.23,3844.0,180.09,180.43,180.09,180.23,3844.0
2019-07-01 11:55:00,180.23,180.29,180.11,180.29,2645.0,180.23,180.29,180.11,180.29,2645.0
2019-07-01 12:00:00,180.34,180.6,180.27,180.57,9533.0,180.34,180.6,180.27,180.57,9533.0
2019-07-01 12:05:00,180.47,180.53,180.36,180.44,5387.0,180.47,180.53,180.36,180.44,5387.0
2019-07-01 12:10:00,180.45,180.66,180.45,180.6,3984.0,180.45,180.66,180.45,180.6,3984.0
2019-07-01 12:15:00,180.6,180.91,180.57,180.85,13899.0,180.6,180.91,180.57,180.85,13899.0
2019-07-01 12:20:00,180.8,180.82,180.56,180.71,9340.0,180.8,180.82,180.56,180.71,9340.0
2019-07-01 12:25:00,180.73,180.73,180.43,180.53,4216.0,180.73,180.73,180.43,180.53,4216.0
2019-07-01 12:30:00,180.48,180.5,180.35,180.37,2233.0,180.48,180.5,180.35,180.37,2233.0
2019-07-01 12:35:00,180.45,180.47,180.35,180.38,2200.0,180.45,180.47,180.35,180.38,2200.0
2019-07-01 12:40:00,180.39,180.49,180.26,180.33,4729.0,180.39,180.49,180.26,180.33,4729.0
2019-07-01 12:45:00,180.35,180.41,180.14,180.19,3525.0,180.35,180.41,180.14,180.19,3525.0
2019-07-01 12:50:00,180.2,180.2,180.03,180.09,2000.0,180.2,180.2,180.03,180.09,2000.0
2019-07-01 12:55:00,180.06,180.09,179.9,179.97,8249.0,180.06,180.09,179.9,179.97,8249.0
2019-07-01 13:00:00,180.02,180.08,179.87,180.08,6422.0,180.02,180.08,179.87,180.08,6422.0
2019-07-01 13:05:00,179.95,180.33,179.95,180.29,14314.0,179.95,180.33,179.95,180.29,14314.0
2019-07-01 13:10:00,180.23,180.29,179.78,179.93,4764.0,180.23,180.29,179.78,179.93,4764.0
2019-07-01 13:15:00,179.88,179.95,179.85,179.87,5991.0,179.88,179.95,179.85,179.87,5991.0
2019-07-01 13:20:00,179.93,179.98,179.82,179.98,4424.0,179.93,179.98,179.82,179.98,4424.0
2019-07-01 13:25:00,179.96,179.97,179.81,179.83,11903.0,179.96,179.97,179.81,179.83,11903.0
2019-07-01 13:30:00,179.78,179.95,179.74,179.82,4790.0,179.78,179.95,179.74,179.82,4790.0
2019-07-01 13:35:00,179.78,179.93,179.78,179.85,2405.0,179.78,179.93,179.78,179.85,2405.0
2019-07-01 13:40:00,179.89,180.2,179.77,180.03,11267.0,179.89,180.2,179.77,180.03,11267.0
2019-07-01 13:45:00,180.07,180.53,180.07,180.38,10130.0,180.07,180.53,180.07,180.38,10130.0
2019-07-01 13:50:00,180.3,180.37,180.25,180.29,2475.0,180.3,180.37,180.25,180.29,2475.0
2019-07-01 13:55:00,180.31,180.49,180.28,180.46,6897.0,180.31,180.49,180.28,180.46,6897.0
2019-07-01 14:00:00,180.46,180.46,180.26,180.29,3404.0,180.46,180.46,180.26,180.29,3404.0
2019-07-01 14:05:00,180.43,180.51,180.3,180.51,6746.0,180.43,180.51,180.3,180.51,6746.0
2019-07-01 14:10:00,180.44,180.68,180.38,180.65,8944.0,180.44,180.68,180.38,180.65,8944.0
2019-07-01 14:15:00,180.6,180.6,180.43,180.51,8403.0,180.6,180.6,180.43,180.51,8403.0
2019-07-01 14:20:00,180.54,180.59,180.36,180.36,10991.0,180.54,180.59,180.36,180.36,10991.0
2019-07-01 14:25:00,180.42,180.51,180.26,180.26,4804.0,180.42,180.51,180.26,180.26,4804.0
2019-07-01 14:30:00,180.23,180.72,180.23,180.71,13372.0,180.23,180.72,180.23,180.71,13372.0
2019-07-01 14:35:00,180.64,180.73,180.61,180.68,3075.0,180.64,180.73,180.61,180.68,3075.0
2019-07-01 14:40:00,180.72,180.84,180.69,180.71,7651.0,180.72,180.84,180.69,180.71,7651.0
2019-07-01 14:45:00,180.75,180.79,180.61,180.78,11258.0,180.75,180.79,180.61,180.78,11258.0
2019-07-01 14:50:00,180.81,180.81,180.66,180.75,4634.0,180.81,180.81,180.66,180.75,4634.0
2019-07-01 14:55:00,180.75,180.79,180.65,180.72,8372.0,180.75,180.79,180.65,180.72,8372.0
2019-07-01 15:00:00,180.68,180.87,180.68,180.79,3406.0,180.68,180.87,180.68,180.79,3406.0
2019-07-01 15:05:00,180.74,180.82,180.69,180.82,4343.0,180.74,180.82,180.69,180.82,4343.0
2019-07-01 15:10:00,180.78,180.8,180.68,180.8,8685.0,180.78,180.8,180.68,180.8,8685.0
2019-07-01 15:15:00,180.81,180.86,180.62,180.64,12262.0,180.81,180.86,180.62,180.64,12262.0
2019-07-01 15:20:00,180.62,180.64,180.38,180.43,6348.0,180.62,180.64,180.38,180.43,6348.0
2019-07-01 15:25:00,180.43,180.47,180.09,180.14,21017.0,180.43,180.47,180.09,180.14,21017.0
2019-07-01 15:30:00,180.15,180.17,179.9,179.9,18133.0,180.15,180.17,179.9,179.9,18133.0
2019-07-01 15:35:00,179.9,180.05,179.87,180.05,15002.0,179.9,180.05,179.87,180.05,15002.0
2019-07-01 15:40:00,180.05,180.1,179.86,179.86,17340.0,180.05,180.1,179.86,179.86,17340.0
2019-07-01 15:45:00,179.86,180.01,179.75,179.95,17432.0,179.86,180.01,179.75,179.95,17432.0
2019-07-01 15:50:00,179.96,180.01,179.83,179.94,35542.0,179.96,180.01,179.83,179.94,35542.0
2019-07-01 15:55:00,179.95,180.0,179.81,179.95,70360.0,179.95,180.0,179.81,179.95,70360.0
2019-07-02 09:30:00,179.95,180.79,179.59,179.88,40229.0,179.95,180.79,179.59,179.88,40229.0
2019-07-02 09:35:00,180.12,181.37,180.09,181.19,24224.0,180.12,181.37,180.09,181.19,24224.0
2019-07-02 09:40:00,181.24,181.26,180.72,180.98,13019.0,181.24,181.26,180.72,180.98,13019.0
2019-07-02 09:45:00,181.04,181.24,180.82,180.96,21120.0,181.04,181.24,180.82,180.96,21120.0
2019-07-02 09:50:00,180.93,181.87,180.93,181.76,33061.0,180.93,181.87,180.93,181.76,33061.0
2019-07-02 09:55:00,181.74,182.02,181.5,181.5,23135.0,181.74,182.02,181.5,181.5,23135.0
2019-07-02 10:00:00,181.49,181.66,181.15,181.59,16435.0,181.49,181.66,181.15,181.59,16435.0
2019-07-02 10:05:00,181.53,181.9,181.51,181.87,51657.0,181.53,181.9,181.51,181.87,51657.0
2019-07-02 10:10:00,181.84,181.88,181.58,181.64,12835.0,181.84,181.88,181.58,181.64,12835.0
2019-07-02 10:15:00,181.63,182.5,181.63,182.01,120105.0,181.63,182.5,181.63,182.01,120105.0
2019-07-02 10:20:00,182.05,182.33,181.86,181.86,15353.0,182.05,182.33,181.86,181.86,15353.0
2019-07-02 10:25:00,181.94,182.24,181.87,182.18,28686.0,181.94,182.24,181.87,182.18,28686.0
2019-07-02 10:30:00,182.18,182.7,182.15,182.41,133414.0,182.18,182.7,182.15,182.41,133414.0
2019-07-02 10:35:00,182.34,182.39,181.95,182.1,10661.0,182.34,182.39,181.95,182.1,10661.0
2019-07-02 10:40:00,182.14,182.14,181.67,181.68,10965.0,182.14,182.14,181.67,181.68,10965.0
2019-07-02 10:45:00,181.67,181.83,181.5,181.5,6310.0,181.67,181.83,181.5,181.5,6310.0
2019-07-02 10:50:00,181.48,181.79,181.42,181.79,5307.0,181.48,181.79,181.42,181.79,5307.0
2019-07-02 10:55:00,181.81,181.82,181.36,181.45,12282.0,181.81,181.82,181.36,181.45,12282.0
2019-07-02 11:00:00,181.44,181.72,181.4,181.61,12489.0,181.44,181.72,181.4,181.61,12489.0
2019-07-02 11:05:00,181.56,181.78,181.56,181.7,9660.0,181.56,181.78,181.56,181.7,9660.0
2019-07-02 11:10:00,181.62,181.66,181.21,181.23,6170.0,181.62,181.66,181.21,181.23,6170.0
2019-07-02 11:15:00,181.16,181.18,180.94,180.95,13125.0,181.16,181.18,180.94,180.95,13125.0
2019-07-02 11:20:00,181.09,181.34,180.88,180.94,8480.0,181.09,181.34,180.88,180.94,8480.0
2019-07-02 11:25:00,181.01,181.06,180.72,180.73,6660.0,181.01,181.06,180.72,180.73,6660.0
2019-07-02 11:30:00,180.77,180.94,180.67,180.68,10607.0,180.77,180.94,180.67,180.68,10607.0
2019-07-02 11:35:00,180.64,180.8,180.33,180.33,8845.0,180.64,180.8,180.33,180.33,8845.0
2019-07-02 11:40:00,180.3,180.4,180.13,180.34,11984.0,180.3,180.4,180.13,180.34,11984.0
2019-07-02 11:45:00,180.32,180.69,180.1,180.22,33288.0,180.32,180.69,180.1,180.22,33288.0
2019-07-02 11:50:00,180.31,180.52,180.16,180.27,8240.0,180.31,180.52,180.16,180.27,8240.0
2019-07-02 11:55:00,180.34,180.47,180.28,180.28,7245.0,180.34,180.47,180.28,180.28,7245.0
2019-07-02 12:00:00,180.36,180.36,180.19,180.22,5040.0,180.36,180.36,180.19,180.22,5040.0
2019-07-02 12:05:00,180.19,180.53,180.18,180.46,4872.0,180.19,180.53,180.18,180.46,4872.0
2019-07-02 12:10:00,180.53,180.74,180.36,180.5,34665.0,180.53,180.74,180.36,180.5,34665.0
2019-07-02 12:15:00,180.52,180.7,180.52,180.65,14148.0,180.52,180.7,180.52,180.65,14148.0
2019-07-02 12:20:00,180.63,180.75,180.57,180.61,22740.0,180.63,180.75,180.57,180.61,22740.0
2019-07-02 12:25:00,180.6,180.6,180.16,180.21,17609.0,180.6,180.6,180.16,180.21,17609.0
2019-07-02 12:30:00,180.23,180.29,179.98,180.0,13570.0,180.23,180.29,179.98,180.0,13570.0
2019-07-02 12:35:00,180.04,180.27,180.03,180.27,11600.0,180.04,180.27,180.03,180.27,11600.0
2019-07-02 12:40:00,180.22,180.25,179.85,179.9,6949.0,180.22,180.25,179.85,179.9,6949.0
2019-07-02 12:45:00,179.96,180.03,179.81,180.03,7230.0,179.96,180.03,179.81,180.03,7230.0
2019-07-02 12:50:00,180.0,180.14,179.88,180.04,6437.0,180.0,180.14,179.88,180.04,6437.0
2019-07-02 12:55:00,179.97,180.2,179.92,180.2,9349.0,179.97,180.2,179.92,180.2,9349.0
2019-07-02 13:00:00,180.19,180.4,180.18,180.34,7843.0,180.19,180.4,180.18,180.34,7843.0
2019-07-02 13:05:00,180.33,180.38,180.22,180.34,6315.0,180.33,180.38,180.22,180.34,6315.0
2019-07-02 13:10:00,180.34,180.35,180.17,180.22,8133.0,180.34,180.35,180.17,180.22,8133.0
2019-07-02 13:15:00,180.22,180.23,180.07,180.13,5618.0,180.22,180.23,180.07,180.13,5618.0
2019-07-02 13:20:00,180.12,180.33,180.09,180.31,4974.0,180.12,180.33,180.09,180.31,4974.0
2019-07-02 13:25:00,180.31,180.36,180.24,180.24,5359.0,180.31,180.36,180.24,180.24,5359.0
2019-07-02 13:30:00,180.23,180.38,180.11,180.31,13035.0,180.23,180.38,180.11,180.31,13035.0
2019-07-02 13:35:00,180.38,180.46,180.29,180.4,7149.0,180.38,180.46,180.29,180.4,7149.0
2019-07-02 13:40:00,180.41,180.44,180.32,180.34,4572.0,180.41,180.44,180.32,180.34,4572.0
2019-07-02 13:45:00,180.34,180.53,180.21,180.4,7542.0,180.34,180.53,180.21,180.4,7542.0
2019-07-02 13:50:00,180.35,180.43,180.04,180.21,6198.0,180.35,180.43,180.04,180.21,6198.0
2019-07-02 13:55:00,180.22,180.24,180.15,180.18,4285.0,180.22,180.24,180.15,180.18,4285.0
2019-07-02 14:00:00,180.21,180.32,180.16,180.32,3324.0,180.21,180.32,180.16,180.32,3324.0
2019-07-02 14:05:00,180.34,180.53,180.28,180.47,6018.0,180.34,180.53,180.28,180.47,6018.0
2019-07-02 14:10:00,180.5,180.59,180.43,180.59,7128.0,180.5,180.59,180.43,180.59,7128.0
2019-07-02 14:15:00,180.59,180.78,180.55,180.6,9199.0,180.59,180.78,180.55,180.6,9199.0
2019-07-02 14:20:00,180.58,180.63,180.45,180.46,4240.0,180.58,180.63,180.45,180.46,4240.0
2019-07-02 14:25:00,180.47,180.47,180.0,180.03,21284.0,180.47,180.47,180.0,180.03,21284.0
2019-07-02 14:30:00,180.03,180.38,180.03,180.31,9469.0,180.03,180.38,180.03,180.31,9469.0
2019-07-02 14:35:00,180.31,180.32,179.91,180.14,113674.0,180.31,180.32,179.91,180.14,113674.0
2019-07-02 14:40:00,180.11,180.14,179.8,180.11,17151.0,180.11,180.14,179.8,180.11,17151.0
2019-07-02 14:45:00,180.13,180.34,180.12,180.28,9696.0,180.13,180.34,180.12,180.28,9696.0
2019-07-02 14:50:00,180.27,180.27,179.93,179.97,6091.0,180.27,180.27,179.93,179.97,6091.0
2019-07-02 14:55:00,180.02,180.16,179.98,180.11,22094.0,180.02,180.16,179.98,180.11,22094.0
2019-07-02 15:00:00,180.1,180.27,180.1,180.17,4974.0,180.1,180.27,180.1,180.17,4974.0
2019-07-02 15:05:00,180.17,180.24,180.07,180.18,4896.0,180.17,180.24,180.07,180.18,4896.0
2019-07-02 15:10:00,180.21,180.4,179.96,180.11,8613.0,180.21,180.4,179.96,180.11,8613.0
2019-07-02 15:15:00,180.14,180.27,180.1,180.17,6492.0,180.14,180.27,180.1,180.17,6492.0
2019-07-02 15:20:00,180.17,180.27,180.04,180.25,7112.0,180.17,180.27,180.04,180.25,7112.0
2019-07-02 15:25:00,180.27,180.29,180.06,180.15,8908.0,180.27,180.29,180.06,180.15,8908.0
2019-07-02 15:30:00,180.14,180.19,179.99,180.16,19151.0,180.14,180.19,179.99,180.16,19151.0
2019-07-02 15:35:00,180.13,180.18,179.95,180.06,15835.0,180.13,180.18,179.95,180.06,15835.0
2019-07-02 15:40:00,180.1,180.1,179.92,179.93,17377.0,180.1,180.1,179.92,179.93,17377.0
2019-07-02 15:45:00,179.94,180.15,179.9,180.11,21728.0,179.94,180.15,179.9,180.11,21728.0
2019-07-02 15:50:00,180.11,180.5,180.04,180.47,22218.0,180.11,180.5,180.04,180.47,22218.0
2019-07-02 15:55:00,180.49,180.87,180.44,180.87,70174.0,180.49,180.87,180.44,180.87,70174.0
2019-07-03 09:30:00,181.51,182.76,180.87,182.03,42764.0,181.51,182.76,180.87,182.03,42764.0
2019-07-03 09:35:00,182.09,182.1,181.14,181.14,6290.0,182.09,182.1,181.14,181.14,6290.0
2019-07-03 09:40:00,181.28,181.73,181.26,181.39,14996.0,181.28,181.73,181.26,181.39,14996.0
2019-07-03 09:45:00,181.28,181.55,181.12,181.25,7247.0,181.28,181.55,181.12,181.25,7247.0
2019-07-03 09:50:00,181.28,181.6,181.16,181.23,8367.0,181.28,181.6,181.16,181.23,8367.0
2019-07-03 09:55:00,181.2,181.2,180.8,181.05,8528.0,181.2,181.2,180.8,181.05,8528.0
2019-07-03 10:00:00,181.1,181.55,181.1,181.49,9660.0,181.1,181.55,181.1,181.49,9660.0
2019-07-03 10:05:00,181.49,182.0,181.47,181.89,12376.0,181.49,182.0,181.47,181.89,12376.0
2019-07-03 10:10:00,181.88,182.14,181.58,181.82,8764.0,181.88,182.14,181.58,181.82,8764.0
2019-07-03 10:15:00,181.85,182.12,181.82,181.93,10559.0,181.85,182.12,181.82,181.93,10559.0
2019-07-03 10:20:00,181.9,182.15,181.76,182.15,9907.0,181.9,182.15,181.76,182.15,9907.0
2019-07-03 10:25:00,182.03,182.16,181.9,182.07,9078.0,182.03,182.16,181.9,182.07,9078.0
2019-07-03 10:30:00,182.18,182.55,182.18,182.51,14443.0,182.18,182.55,182.18,182.51,14443.0
2019-07-03 10:35:00,182.56,182.61,182.22,182.34,46387.0,182.56,182.61,182.22,182.34,46387.0
2019-07-03 10:40:00,182.41,182.61,182.37,182.46,10149.0,182.41,182.61,182.37,182.46,10149.0
2019-07-03 10:45:00,182.46,182.46,182.21,182.31,11105.0,182.46,182.46,182.21,182.31,11105.0
2019-07-03 10:50:00,182.31,182.35,182.08,182.12,16078.0,182.31,182.35,182.08,182.12,16078.0
2019-07-03 10:55:00,182.13,182.2,181.76,182.08,16889.0,182.13,182.2,181.76,182.08,16889.0
2019-07-03 11:00:00,182.09,182.31,182.08,182.13,19268.0,182.09,182.31,182.08,182.13,19268.0
2019-07-03 11:05:00,182.16,182.24,182.05,182.17,7752.0,182.16,182.24,182.05,182.17,7752.0
2019-07-03 11:10:00,182.16,182.17,181.99,182.08,7130.0,182.16,182.17,181.99,182.08,7130.0
2019-07-03 11:15:00,182.09,182.27,182.09,182.1,7527.0,182.09,182.27,182.09,182.1,7527.0
2019-07-03 11:20:00,182.13,182.18,181.97,182.04,8306.0,182.13,182.18,181.97,182.04,8306.0
2019-07-03 11:25:00,182.13,182.14,182.04,182.11,12220.0,182.13,182.14,182.04,182.11,12220.0
2019-07-03 11:30:00,182.1,182.15,181.98,182.08,14550.0,182.1,182.15,181.98,182.08,14550.0
2019-07-03 11:35:00,182.05,182.15,182.0,182.01,13137.0,182.05,182.15,182.0,182.01,13137.0
2019-07-03 11:40:00,182.02,182.17,181.99,182.11,14518.0,182.02,182.17,181.99,182.11,14518.0
2019-07-03 11:45:00,182.14,182.19,181.91,182.03,9219.0,182.14,182.19,181.91,182.03,9219.0
2019-07-03 11:50:00,181.92,182.08,181.69,182.08,7754.0,181.92,182.08,181.69,182.08,7754.0
2019-07-03 11:55:00,182.03,182.52,182.03,182.49,17568.0,182.03,182.52,182.03,182.49,17568.0
2019-07-03 12:00:00,182.5,183.08,182.5,183.04,97274.0,182.5,183.08,182.5,183.04,97274.0
2019-07-03 12:05:00,183.1,183.33,183.02,183.32,16169.0,183.1,183.33,183.02,183.32,16169.0
2019-07-03 12:10:00,183.35,183.6,183.22,183.6,9174.0,183.35,183.6,183.22,183.6,9174.0
2019-07-03 12:15:00,183.62,183.97,183.58,183.7,19855.0,183.62,183.97,183.58,183.7,19855.0
2019-07-03 12:20:00,183.74,183.81,183.24,183.29,31657.0,183.74,183.81,183.24,183.29,31657.0
2019-07-03 12:25:00,183.3,183.72,183.27,183.72,11028.0,183.3,183.72,183.27,183.72,11028.0
2019-07-03 12:30:00,183.73,183.98,183.72,183.83,12810.0,183.73,183.98,183.72,183.83,12810.0
2019-07-03 12:35:00,183.81,184.0,183.67,183.97,14596.0,183.81,184.0,183.67,183.97,14596.0
2019-07-03 12:40:00,183.98,184.0,183.83,183.96,18340.0,183.98,184.0,183.83,183.96,18340.0
2019-07-03 12:45:00,183.98,184.2,183.91,184.2,30703.0,183.98,184.2,183.91,184.2,30703.0
2019-07-03 12:50:00,184.21,184.47,184.04,184.16,37086.0,184.21,184.47,184.04,184.16,37086.0
2019-07-03 12:55:00,184.19,184.21,183.93,183.93,57786.0,184.19,184.21,183.93,183.93,57786.0
2019-07-05 09:30:00,183.06,183.44,182.34,182.48,23986.0,183.06,183.44,182.34,182.48,23986.0
2019-07-05 09:35:00,182.17,182.89,182.16,182.88,12398.0,182.17,182.89,182.16,182.88,12398.0
2019-07-05 09:40:00,182.76,183.12,182.52,182.75,6489.0,182.76,183.12,182.52,182.75,6489.0
2019-07-05 09:45:00,182.67,183.28,182.62,183.08,25607.0,182.67,183.28,182.62,183.08,25607.0
2019-07-05 09:50:00,183.0,183.44,182.92,182.92,14438.0,183.0,183.44,182.92,182.92,14438.0
2019-07-05 09:55:00,182.93,182.98,182.58,182.61,10269.0,182.93,182.98,182.58,182.61,10269.0
2019-07-05 10:00:00,182.52,182.78,182.45,182.45,11430.0,182.52,182.78,182.45,182.45,11430.0
2019-07-05 10:05:00,182.56,182.75,182.52,182.52,7861.0,182.56,182.75,182.52,182.52,7861.0
2019-07-05 10:10:00,182.52,182.62,182.27,182.58,6225.0,182.52,182.62,182.27,182.58,6225.0
2019-07-05 10:15:00,182.53,182.59,182.33,182.35,5590.0,182.53,182.59,182.33,182.35,5590.0
2019-07-05 10:20:00,182.36,182.43,182.18,182.18,10265.0,182.36,182.43,182.18,182.18,10265.0
2019-07-05 10:25:00,182.16,182.54,182.08,182.3,9132.0,182.16,182.54,182.08,182.3,9132.0
2019-07-05 10:30:00,182.3,182.31,182.03,182.1,6666.0,182.3,182.31,182.03,182.1,6666.0
2019-07-05 10:35:00,182.0,182.0,181.5,181.5,15375.0,182.0,182.0,181.5,181.5,15375.0
2019-07-05 10:40:00,181.47,181.51,181.13,181.13,8587.0,181.47,181.51,181.13,181.13,8587.0
2019-07-05 10:45:00,181.13,181.58,181.1,181.47,8314.0,181.13,181.58,181.1,181.47,8314.0
2019-07-05 10:50:00,181.52,181.52,181.17,181.17,5448.0,181.52,181.52,181.17,181.17,5448.0
2019-07-05 10:55:00,181.09,181.13,180.7,181.1,7090.0,181.09,181.13,180.7,181.1,7090.0
2019-07-05 11:00:00,181.13,181.13,180.97,181.11,4823.0,181.13,181.13,180.97,181.11,4823.0
2019-07-05 11:05:00,181.16,181.39,181.05,181.35,7258.0,181.16,181.39,181.05,181.35,7258.0
2019-07-05 11:10:00,181.36,181.41,181.12,181.23,3852.0,181.36,181.41,181.12,181.23,3852.0
2019-07-05 11:15:00,181.24,181.37,181.19,181.35,4515.0,181.24,181.37,181.19,181.35,4515.0
2019-07-05 11:20:00,181.34,181.67,181.31,181.47,9875.0,181.34,181.67,181.31,181.47,9875.0
2019-07-05 11:25:00,181.44,181.87,181.44,181.83,5586.0,181.44,181.87,181.44,181.83,5586.0
2019-07-05 11:30:00,181.78,182.06,181.76,182.04,8410.0,181.78,182.06,181.76,182.04,8410.0
2019-07-05 11:35:00,182.02,182.08,181.83,181.93,7416.0,182.02,182.08,181.83,181.93,7416.0
2019-07-05 11:40:00,181.87,181.87,181.57,181.57,16250.0,181.87,181.87,181.57,181.57,16250.0
2019-07-05 11:45:00,181.52,181.61,181.41,181.44,7700.0,181.52,181.61,181.41,181.44,7700.0
2019-07-05 11:50:00,181.41,181.51,181.12,181.33,114671.0,181.41,181.51,181.12,181.33,114671.0
2019-07-05 11:55:00,181.32,181.47,181.12,181.47,11810.0,181.32,181.47,181.12,181.47,11810.0
2019-07-05 12:00:00,181.5,181.71,181.46,181.65,8844.0,181.5,181.71,181.46,181.65,8844.0
2019-07-05 12:05:00,181.67,181.67,181.46,181.63,9312.0,181.67,181.67,181.46,181.63,9312.0
2019-07-05 12:10:00,181.6,181.96,181.52,181.93,11133.0,181.6,181.96,181.52,181.93,11133.0
2019-07-05 12:15:00,181.93,182.35,181.93,182.06,6237.0,181.93,182.35,181.93,182.06,6237.0
2019-07-05 12:20:00,182.14,182.27,182.0,182.14,8698.0,182.14,182.27,182.0,182.14,8698.0
2019-07-05 12:25:00,182.13,182.23,182.06,182.15,9068.0,182.13,182.23,182.06,182.15,9068.0
2019-07-05 12:30:00,182.19,182.31,182.15,182.3,9555.0,182.19,182.31,182.15,182.3,9555.0
2019-07-05 12:35:00,182.25,182.77,182.25,182.76,126094.0,182.25,182.77,182.25,182.76,126094.0
2019-07-05 12:40:00,182.82,182.93,182.77,182.84,11406.0,182.82,182.93,182.77,182.84,11406.0
2019-07-05 12:45:00,182.85,183.0,182.71,182.73,12382.0,182.85,183.0,182.71,182.73,12382.0
2019-07-05 12:50:00,182.71,182.96,182.69,182.91,7501.0,182.71,182.96,182.69,182.91,7501.0
2019-07-05 12:55:00,182.94,182.99,182.65,182.69,7367.0,182.94,182.99,182.65,182.69,7367.0
2019-07-05 13:00:00,182.73,182.83,182.58,182.73,8775.0,182.73,182.83,182.58,182.73,8775.0
2019-07-05 13:05:00,182.82,183.17,182.82,183.0,24078.0,182.82,183.17,182.82,183.0,24078.0
2019-07-05 13:10:00,182.95,183.1,182.94,183.1,7030.0,182.95,183.1,182.94,183.1,7030.0
2019-07-05 13:15:00,183.12,183.19,183.02,183.15,3402.0,183.12,183.19,183.02,183.15,3402.0
2019-07-05 13:20:00,183.14,183.37,183.03,183.26,15516.0,183.14,183.37,183.03,183.26,15516.0
2019-07-05 13:25:00,183.23,183.26,183.15,183.26,4612.0,183.23,183.26,183.15,183.26,4612.0
2019-07-05 13:30:00,183.26,183.47,183.25,183.34,5975.0,183.26,183.47,183.25,183.34,5975.0
2019-07-05 13:35:00,183.36,183.41,183.22,183.28,9393.0,183.36,183.41,183.22,183.28,9393.0
2019-07-05 13:40:00,183.24,183.43,183.09,183.36,23601.0,183.24,183.43,183.09,183.36,23601.0
2019-07-05 13:45:00,183.36,183.38,183.28,183.3,4100.0,183.36,183.38,183.28,183.3,4100.0
2019-07-05 13:50:00,183.31,183.33,183.08,183.21,7100.0,183.31,183.33,183.08,183.21,7100.0
2019-07-05 13:55:00,183.18,183.24,183.08,183.17,12365.0,183.18,183.24,183.08,183.17,12365.0
2019-07-05 14:00:00,183.19,183.38,183.19,183.25,12957.0,183.19,183.38,183.19,183.25,12957.0
2019-07-05 14:05:00,183.26,183.27,183.1,183.17,8575.0,183.26,183.27,183.1,183.17,8575.0
2019-07-05 14:10:00,183.24,183.25,183.1,183.14,4450.0,183.24,183.25,183.1,183.14,4450.0
2019-07-05 14:15:00,183.13,183.3,183.08,183.25,9850.0,183.13,183.3,183.08,183.25,9850.0
2019-07-05 14:20:00,183.2,183.36,183.2,183.27,4300.0,183.2,183.36,183.2,183.27,4300.0
2019-07-05 14:25:00,183.24,183.31,183.19,183.3,5811.0,183.24,183.31,183.19,183.3,5811.0
2019-07-05 14:30:00,183.27,183.36,183.17,183.17,12242.0,183.27,183.36,183.17,183.17,12242.0
2019-07-05 14:35:00,183.12,183.34,182.99,183.23,12311.0,183.12,183.34,182.99,183.23,12311.0
2019-07-05 14:40:00,183.2,183.34,183.19,183.34,5023.0,183.2,183.34,183.19,183.34,5023.0
2019-07-05 14:45:00,183.32,183.33,183.12,183.16,11161.0,183.32,183.33,183.12,183.16,11161.0
2019-07-05 14:50:00,183.13,183.21,182.99,183.18,7435.0,183.13,183.21,182.99,183.18,7435.0
2019-07-05 14:55:00,183.17,183.21,182.96,183.15,11565.0,183.17,183.21,182.96,183.15,11565.0
2019-07-05 15:00:00,183.17,183.18,182.82,182.83,9537.0,183.17,183.18,182.82,182.83,9537.0
2019-07-05 15:05:00,182.82,183.03,182.8,183.0,16499.0,182.82,183.03,182.8,183.0,16499.0
2019-07-05 15:10:00,182.97,183.01,182.72,182.76,9854.0,182.97,183.01,182.72,182.76,9854.0
2019-07-05 15:15:00,182.75,182.92,182.75,182.83,9775.0,182.75,182.92,182.75,182.83,9775.0
2019-07-05 15:20:00,182.8,182.88,182.73,182.82,10923.0,182.8,182.88,182.73,182.82,10923.0
2019-07-05 15:25:00,182.81,182.95,182.75,182.91,15529.0,182.81,182.95,182.75,182.91,15529.0
2019-07-05 15:30:00,182.9,182.99,182.77,182.93,19116.0,182.9,182.99,182.77,182.93,19116.0
2019-07-05 15:35:00,182.93,183.0,182.8,182.91,24064.0,182.93,183.0,182.8,182.91,24064.0
2019-07-05 15:40:00,182.9,183.02,182.86,183.0,17317.0,182.9,183.02,182.86,183.0,17317.0
2019-07-05 15:45:00,182.99,183.14,182.84,182.9,33306.0,182.99,183.14,182.84,182.9,33306.0
2019-07-05 15:50:00,182.92,183.04,182.88,182.95,36902.0,182.92,183.04,182.88,182.95,36902.0
2019-07-05 15:55:00,182.93,183.3,182.87,183.28,50426.0,182.93,183.3,182.87,183.28,50426.0
2019-07-08 09:30:00,181.86,183.0,181.6,182.72,16802.0,181.86,183.0,181.6,182.72,16802.0
2019-07-08 09:35:00,182.62,183.12,182.37,182.92,12780.0,182.62,183.12,182.37,182.92,12780.0
2019-07-08 09:40:00,182.89,183.0,182.65,182.87,33075.0,182.89,183.0,182.65,182.87,33075.0
2019-07-08 09:45:00,182.81,183.57,182.68,183.56,17942.0,182.81,183.57,182.68,183.56,17942.0
2019-07-08 09:50:00,183.61,184.45,183.61,184.16,26242.0,183.61,184.45,183.61,184.16,26242.0
2019-07-08 09:55:00,184.13,184.53,183.98,184.21,16391.0,184.13,184.53,183.98,184.21,16391.0
2019-07-08 10:00:00,184.19,184.62,184.19,184.62,17669.0,184.19,184.62,184.19,184.62,17669.0
2019-07-08 10:05:00,184.71,184.78,184.54,184.62,15960.0,184.71,184.78,184.54,184.62,15960.0
2019-07-08 10:10:00,184.63,185.29,184.41,185.1,25846.0,184.63,185.29,184.41,185.1,25846.0
2019-07-08 10:15:00,185.09,185.68,185.07,185.58,22288.0,185.09,185.68,185.07,185.58,22288.0
2019-07-08 10:20:00,185.56,185.85,185.48,185.79,18145.0,185.56,185.85,185.48,185.79,18145.0
2019-07-08 10:25:00,185.72,185.87,185.65,185.83,16815.0,185.72,185.87,185.65,185.83,16815.0
2019-07-08 10:30:00,185.83,185.83,184.87,185.0,14789.0,185.83,185.83,184.87,185.0,14789.0
2019-07-08 10:35:00,184.89,185.46,184.88,185.43,16002.0,184.89,185.46,184.88,185.43,16002.0
2019-07-08 10:40:00,185.46,185.96,185.38,185.96,14216.0,185.46,185.96,185.38,185.96,14216.0
2019-07-08 10:45:00,185.92,186.15,185.57,185.67,15518.0,185.92,186.15,185.57,185.67,15518.0
2019-07-08 10:50:00,185.71,185.76,185.28,185.33,9544.0,185.71,185.76,185.28,185.33,9544.0
2019-07-08 10:55:00,185.34,185.4,185.06,185.22,10570.0,185.34,185.4,185.06,185.22,10570.0
2019-07-08 11:00:00,185.26,185.46,185.08,185.31,9550.0,185.26,185.46,185.08,185.31,9550.0
2019-07-08 11:05:00,185.26,185.26,184.87,184.88,11177.0,185.26,185.26,184.87,184.88,11177.0
2019-07-08 11:10:00,184.97,185.3,184.93,185.27,15485.0,184.97,185.3,184.93,185.27,15485.0
2019-07-08 11:15:00,185.3,185.5,185.28,185.49,6456.0,185.3,185.5,185.28,185.49,6456.0
2019-07-08 11:20:00,185.51,185.58,185.35,185.42,6147.0,185.51,185.58,185.35,185.42,6147.0
2019-07-08 11:25:00,185.38,185.38,185.1,185.2,14106.0,185.38,185.38,185.1,185.2,14106.0
2019-07-08 11:30:00,185.2,185.22,185.03,185.22,11539.0,185.2,185.22,185.03,185.22,11539.0
2019-07-08 11:35:00,185.25,185.31,185.06,185.06,10695.0,185.25,185.31,185.06,185.06,10695.0
2019-07-08 11:40:00,184.98,185.26,184.95,185.0,6878.0,184.98,185.26,184.95,185.0,6878.0
2019-07-08 11:45:00,185.06,185.14,184.98,185.1,7668.0,185.06,185.14,184.98,185.1,7668.0
2019-07-08 11:50:00,185.2,185.4,185.14,185.3,7677.0,185.2,185.4,185.14,185.3,7677.0
2019-07-08 11:55:00,185.3,185.3,185.0,185.0,2644.0,185.3,185.3,185.0,185.0,2644.0
2019-07-08 12:00:00,185.04,185.17,184.94,184.97,5062.0,185.04,185.17,184.94,184.97,5062.0
2019-07-08 12:05:00,184.91,184.99,184.54,184.84,12888.0,184.91,184.99,184.54,184.84,12888.0
2019-07-08 12:10:00,184.84,184.84,184.59,184.59,1989.0,184.84,184.84,184.59,184.59,1989.0
2019-07-08 12:15:00,184.67,184.75,184.67,184.69,2853.0,184.67,184.75,184.67,184.69,2853.0
2019-07-08 12:20:00,184.64,184.7,184.58,184.66,5385.0,184.64,184.7,184.58,184.66,5385.0
2019-07-08 12:25:00,184.67,184.67,184.58,184.67,1012.0,184.67,184.67,184.58,184.67,1012.0
2019-07-08 12:30:00,184.62,184.82,184.62,184.69,4778.0,184.62,184.82,184.62,184.69,4778.0
2019-07-08 12:35:00,184.66,184.82,184.66,184.68,4332.0,184.66,184.82,184.66,184.68,4332.0
2019-07-08 12:40:00,184.66,184.75,184.61,184.75,3685.0,184.66,184.75,184.61,184.75,3685.0
2019-07-08 12:45:00,184.71,184.77,184.66,184.72,1814.0,184.71,184.77,184.66,184.72,1814.0
2019-07-08 12:50:00,184.78,184.97,184.76,184.85,6894.0,184.78,184.97,184.76,184.85,6894.0
2019-07-08 12:55:00,184.92,185.06,184.92,184.99,7311.0,184.92,185.06,184.92,184.99,7311.0
2019-07-08 13:00:00,184.99,185.06,184.91,184.92,2998.0,184.99,185.06,184.91,184.92,2998.0
2019-07-08 13:05:00,184.91,184.91,184.79,184.8,3221.0,184.91,184.91,184.79,184.8,3221.0
2019-07-08 13:10:00,184.79,184.95,184.77,184.9,3947.0,184.79,184.95,184.77,184.9,3947.0
2019-07-08 13:15:00,184.92,185.09,184.92,184.95,5718.0,184.92,185.09,184.92,184.95,5718.0
2019-07-08 13:20:00,184.95,185.17,184.87,185.17,6276.0,184.95,185.17,184.87,185.17,6276.0
2019-07-08 13:25:00,185.19,185.4,185.11,185.37,18634.0,185.19,185.4,185.11,185.37,18634.0
2019-07-08 13:30:00,185.37,185.74,185.36,185.74,61797.0,185.37,185.74,185.36,185.74,61797.0
2019-07-08 13:35:00,185.73,186.0,185.72,185.84,49924.0,185.73,186.0,185.72,185.84,49924.0
2019-07-08 13:40:00,185.88,185.91,185.63,185.72,12489.0,185.88,185.91,185.63,185.72,12489.0
2019-07-08 13:45:00,185.71,186.13,185.69,186.08,21841.0,185.71,186.13,185.69,186.08,21841.0
2019-07-08 13:50:00,186.08,186.31,186.08,186.25,19278.0,186.08,186.31,186.08,186.25,19278.0
2019-07-08 13:55:00,186.24,186.45,186.22,186.41,23268.0,186.24,186.45,186.22,186.41,23268.0
2019-07-08 14:00:00,186.37,186.39,186.3,186.31,8322.0,186.37,186.39,186.3,186.31,8322.0
2019-07-08 14:05:00,186.29,186.29,185.89,186.12,15629.0,186.29,186.29,185.89,186.12,15629.0
2019-07-08 14:10:00,186.1,186.18,185.93,186.0,9889.0,186.1,186.18,185.93,186.0,9889.0
2019-07-08 14:15:00,185.98,185.98,185.84,185.91,10687.0,185.98,185.98,185.84,185.91,10687.0
2019-07-08 14:20:00,185.89,185.97,185.78,185.83,9891.0,185.89,185.97,185.78,185.83,9891.0
2019-07-08 14:25:00,185.78,185.93,185.72,185.92,8887.0,185.78,185.93,185.72,185.92,8887.0
2019-07-08 14:30:00,185.92,186.26,185.91,186.26,6209.0,185.92,186.26,185.91,186.26,6209.0
2019-07-08 14:35:00,186.24,186.39,186.23,186.36,6363.0,186.24,186.39,186.23,186.36,6363.0
2019-07-08 14:40:00,186.36,186.47,186.28,186.47,10234.0,186.36,186.47,186.28,186.47,10234.0
2019-07-08 14:45:00,186.46,186.66,186.44,186.55,14639.0,186.46,186.66,186.44,186.55,14639.0
2019-07-08 14:50:00,186.57,186.57,186.25,186.26,10932.0,186.57,186.57,186.25,186.26,10932.0
2019-07-08 14:55:00,186.26,186.45,186.26,186.32,5607.0,186.26,186.45,186.26,186.32,5607.0
2019-07-08 15:00:00,186.38,186.51,186.38,186.47,6541.0,186.38,186.51,186.38,186.47,6541.0
2019-07-08 15:05:00,186.46,186.69,186.41,186.61,12408.0,186.46,186.69,186.41,186.61,12408.0
2019-07-08 15:10:00,186.6,186.82,186.53,186.82,17669.0,186.6,186.82,186.53,186.82,17669.0
2019-07-08 15:15:00,186.86,186.9,186.5,186.55,9218.0,186.86,186.9,186.5,186.55,9218.0
2019-07-08 15:20:00,186.53,186.7,186.46,186.67,9157.0,186.53,186.7,186.46,186.67,9157.0
2019-07-08 15:25:00,186.68,186.91,186.66,186.8,13140.0,186.68,186.91,186.66,186.8,13140.0
2019-07-08 15:30:00,186.8,186.95,186.77,186.91,15386.0,186.8,186.95,186.77,186.91,15386.0
2019-07-08 15:35:00,186.89,186.92,186.64,186.72,19001.0,186.89,186.92,186.64,186.72,19001.0
2019-07-08 15:40:00,186.74,186.8,186.66,186.69,13854.0,186.74,186.8,186.66,186.69,13854.0
2019-07-08 15:45:00,186.67,186.75,186.6,186.63,16894.0,186.67,186.75,186.6,186.63,16894.0
2019-07-08 15:50:00,186.65,186.75,186.5,186.66,20442.0,186.65,186.75,186.5,186.66,20442.0
2019-07-08 15:55:00,186.63,186.88,186.53,186.82,56285.0,186.63,186.88,186.53,186.82,56285.0
2019-07-09 09:30:00,184.99,185.49,184.72,184.93,43491.0,184.99,185.49,184.72,184.93,43491.0
2019-07-09 09:35:00,184.83,185.54,184.73,185.54,35539.0,184.83,185.54,184.73,185.54,35539.0
2019-07-09 09:40:00,185.61,185.91,185.53,185.87,17781.0,185.61,185.91,185.53,185.87,17781.0
2019-07-09 09:45:00,185.95,185.97,185.33,185.39,18197.0,185.95,185.97,185.33,185.39,18197.0
2019-07-09 09:50:00,185.42,185.42,183.9,184.4,139867.0,185.42,185.42,183.9,184.4,139867.0
2019-07-09 09:55:00,184.31,185.07,184.0,184.76,31976.0,184.31,185.07,184.0,184.76,31976.0
2019-07-09 10:00:00,184.88,185.41,184.69,184.8,23004.0,184.88,185.41,184.69,184.8,23004.0
2019-07-09 10:05:00,184.8,185.58,184.66,185.42,16224.0,184.8,185.58,184.66,185.42,16224.0
2019-07-09 10:10:00,185.42,185.5,185.04,185.39,12562.0,185.42,185.5,185.04,185.39,12562.0
2019-07-09 10:15:00,185.24,185.29,184.88,185.16,22463.0,185.24,185.29,184.88,185.16,22463.0
2019-07-09 10:20:00,185.08,185.2,184.85,184.87,30211.0,185.08,185.2,184.85,184.87,30211.0
2019-07-09 10:25:00,184.87,185.1,184.46,185.1,18035.0,184.87,185.1,184.46,185.1,18035.0
2019-07-09 10:30:00,185.12,185.12,184.75,185.1,25353.0,185.12,185.12,184.75,185.1,25353.0
2019-07-09 10:35:00,185.13,185.28,185.0,185.13,23052.0,185.13,185.28,185.0,185.13,23052.0
2019-07-09 10:40:00,185.14,185.33,185.0,185.31,36467.0,185.14,185.33,185.0,185.31,36467.0
2019-07-09 10:45:00,185.27,185.63,185.21,185.6,13909.0,185.27,185.63,185.21,185.6,13909.0
2019-07-09 10:50:00,185.6,185.81,185.42,185.74,15503.0,185.6,185.81,185.42,185.74,15503.0
2019-07-09 10:55:00,185.77,185.78,185.56,185.78,6881.0,185.77,185.78,185.56,185.78,6881.0
2019-07-09 11:00:00,185.78,185.9,185.41,185.76,15392.0,185.78,185.9,185.41,185.76,15392.0
2019-07-09 11:05:00,185.77,185.93,185.64,185.74,9794.0,185.77,185.93,185.64,185.74,9794.0
2019-07-09 11:10:00,185.69,185.75,185.56,185.63,3961.0,185.69,185.75,185.56,185.63,3961.0
2019-07-09 11:15:00,185.59,185.84,185.51,185.79,3236.0,185.59,185.84,185.51,185.79,3236.0
2019-07-09 11:20:00,185.81,185.89,185.5,185.68,8005.0,185.81,185.89,185.5,185.68,8005.0
2019-07-09 11:25:00,185.7,185.8,185.53,185.57,8031.0,185.7,185.8,185.53,185.57,8031.0
2019-07-09 11:30:00,185.6,185.63,185.37,185.56,6835.0,185.6,185.63,185.37,185.56,6835.0
2019-07-09 11:35:00,185.55,185.6,185.26,185.38,4600.0,185.55,185.6,185.26,185.38,4600.0
2019-07-09 11:40:00,185.42,185.56,185.38,185.45,5013.0,185.42,185.56,185.38,185.45,5013.0
2019-07-09 11:45:00,185.42,185.64,185.39,185.64,3100.0,185.42,185.64,185.39,185.64,3100.0
2019-07-09 11:50:00,185.61,185.7,185.6,185.63,3700.0,185.61,185.7,185.6,185.63,3700.0
2019-07-09 11:55:00,185.45,185.74,185.45,185.68,6169.0,185.45,185.74,185.45,185.68,6169.0
2019-07-09 12:00:00,185.67,185.75,185.59,185.69,7983.0,185.67,185.75,185.59,185.69,7983.0
2019-07-09 12:05:00,185.65,185.77,185.45,185.72,11169.0,185.65,185.77,185.45,185.72,11169.0
2019-07-09 12:10:00,185.7,185.83,185.61,185.79,14593.0,185.7,185.83,185.61,185.79,14593.0
2019-07-09 12:15:00,185.81,185.96,185.68,185.76,13703.0,185.81,185.96,185.68,185.76,13703.0
2019-07-09 12:20:00,185.78,185.81,185.67,185.68,4541.0,185.78,185.81,185.67,185.68,4541.0
2019-07-09 12:25:00,185.68,185.71,185.5,185.63,9858.0,185.68,185.71,185.5,185.63,9858.0
2019-07-09 12:30:00,185.6,185.67,185.49,185.66,11259.0,185.6,185.67,185.49,185.66,11259.0
2019-07-09 12:35:00,185.66,185.74,185.57,185.69,7875.0,185.66,185.74,185.57,185.69,7875.0
2019-07-09 12:40:00,185.67,185.85,185.43,185.49,118607.0,185.67,185.85,185.43,185.49,118607.0
2019-07-09 12:45:00,185.52,185.6,185.29,185.54,5979.0,185.52,185.6,185.29,185.54,5979.0
2019-07-09 12:50:00,185.56,185.81,185.51,185.81,6591.0,185.56,185.81,185.51,185.81,6591.0
2019-07-09 12:55:00,185.81,185.82,185.49,185.56,8691.0,185.81,185.82,185.49,185.56,8691.0
2019-07-09 13:00:00,185.59,185.78,185.54,185.68,7665.0,185.59,185.78,185.54,185.68,7665.0
2019-07-09 13:05:00,185.65,185.66,185.55,185.61,3391.0,185.65,185.66,185.55,185.61,3391.0
2019-07-09 13:10:00,185.62,185.8,185.52,185.56,5500.0,185.62,185.8,185.52,185.56,5500.0
2019-07-09 13:15:00,185.56,185.65,185.44,185.62,3100.0,185.56,185.65,185.44,185.62,3100.0
2019-07-09 13:20:00,185.63,185.82,185.56,185.74,5102.0,185.63,185.82,185.56,185.74,5102.0
2019-07-09 13:25:00,185.72,185.78,185.64,185.72,5401.0,185.72,185.78,185.64,185.72,5401.0
2019-07-09 13:30:00,185.71,185.76,185.64,185.69,2663.0,185.71,185.76,185.64,185.69,2663.0
2019-07-09 13:35:00,185.67,185.76,185.66,185.72,5248.0,185.67,185.76,185.66,185.72,5248.0
2019-07-09 13:40:00,185.72,185.74,185.51,185.54,11743.0,185.72,185.74,185.51,185.54,11743.0
2019-07-09 13:45:00,185.53,185.63,185.48,185.61,4500.0,185.53,185.63,185.48,185.61,4500.0
2019-07-09 13:50:00,185.55,185.56,185.34,185.48,4739.0,185.55,185.56,185.34,185.48,4739.0
2019-07-09 13:55:00,185.45,185.52,185.3,185.52,13738.0,185.45,185.52,185.3,185.52,13738.0
2019-07-09 14:00:00,185.51,185.73,185.48,185.66,4020.0,185.51,185.73,185.48,185.66,4020.0
2019-07-09 14:05:00,185.63,185.64,185.39,185.5,4265.0,185.63,185.64,185.39,185.5,4265.0
2019-07-09 14:10:00,185.5,185.52,185.27,185.4,6570.0,185.5,185.52,185.27,185.4,6570.0
2019-07-09 14:15:00,185.45,185.49,185.31,185.49,4874.0,185.45,185.49,185.31,185.49,4874.0
2019-07-09 14:20:00,185.5,185.52,185.25,185.26,10987.0,185.5,185.52,185.25,185.26,10987.0
2019-07-09 14:25:00,185.22,185.38,185.12,185.15,14197.0,185.22,185.38,185.12,185.15,14197.0
2019-07-09 14:30:00,185.16,185.3,185.06,185.24,8009.0,185.16,185.3,185.06,185.24,8009.0
2019-07-09 14:35:00,185.22,185.28,185.16,185.28,18124.0,185.22,185.28,185.16,185.28,18124.0
2019-07-09 14:40:00,185.27,185.32,185.18,185.31,7241.0,185.27,185.32,185.18,185.31,7241.0
2019-07-09 14:45:00,185.32,185.41,185.23,185.29,17448.0,185.32,185.41,185.23,185.29,17448.0
2019-07-09 14:50:00,185.32,185.34,185.23,185.23,9364.0,185.32,185.34,185.23,185.23,9364.0
2019-07-09 14:55:00,185.22,185.26,185.05,185.05,6668.0,185.22,185.26,185.05,185.05,6668.0
2019-07-09 15:00:00,185.01,185.22,184.88,185.17,19811.0,185.01,185.22,184.88,185.17,19811.0
2019-07-09 15:05:00,185.16,185.16,184.87,184.96,16100.0,185.16,185.16,184.87,184.96,16100.0
2019-07-09 15:10:00,184.92,184.93,184.78,184.85,16396.0,184.92,184.93,184.78,184.85,16396.0
2019-07-09 15:15:00,184.85,185.03,184.83,184.96,21434.0,184.85,185.03,184.83,184.96,21434.0
2019-07-09 15:20:00,184.97,184.98,184.78,184.81,22171.0,184.97,184.98,184.78,184.81,22171.0
2019-07-09 15:25:00,184.81,185.17,184.69,185.16,18224.0,184.81,185.17,184.69,185.16,18224.0
2019-07-09 15:30:00,185.17,185.48,185.17,185.35,34882.0,185.17,185.48,185.17,185.35,34882.0
2019-07-09 15:35:00,185.34,185.61,185.33,185.58,25328.0,185.34,185.61,185.33,185.58,25328.0
2019-07-09 15:40:00,185.6,185.96,185.6,185.96,26847.0,185.6,185.96,185.6,185.96,26847.0
2019-07-09 15:45:00,185.96,186.16,185.88,186.08,42457.0,185.96,186.16,185.88,186.08,42457.0
2019-07-09 15:50:00,186.11,186.5,186.07,186.3,72344.0,186.11,186.5,186.07,186.3,72344.0
2019-07-09 15:55:00,186.28,186.31,186.01,186.03,62962.0,186.28,186.31,186.01,186.03,62962.0
2019-07-10 09:30:00,186.89,187.32,186.06,186.19,33287.0,186.89,187.32,186.06,186.19,33287.0
2019-07-10 09:35:00,186.19,186.73,185.85,185.92,15166.0,186.19,186.73,185.85,185.92,15166.0
2019-07-10 09:40:00,185.74,185.92,185.27,185.36,23778.0,185.74,185.92,185.27,185.36,23778.0
2019-07-10 09:45:00,185.47,185.47,184.33,184.91,30268.0,185.47,185.47,184.33,184.91,30268.0
2019-07-10 09:50:00,184.91,185.32,184.75,184.86,23190.0,184.91,185.32,184.75,184.86,23190.0
2019-07-10 09:55:00,184.85,185.06,184.66,184.98,11726.0,184.85,185.06,184.66,184.98,11726.0
2019-07-10 10:00:00,185.11,185.46,185.04,185.17,38481.0,185.11,185.46,185.04,185.17,38481.0
2019-07-10 10:05:00,185.01,185.21,184.32,184.44,25709.0,185.01,185.21,184.32,184.44,25709.0
2019-07-10 10:10:00,184.35,184.47,184.14,184.22,13089.0,184.35,184.47,184.14,184.22,13089.0
2019-07-10 10:15:00,184.26,184.45,184.16,184.31,19916.0,184.26,184.45,184.16,184.31,19916.0
2019-07-10 10:20:00,184.3,184.66,184.0,184.08,38662.0,184.3,184.66,184.0,184.08,38662.0
2019-07-10 10:25:00,184.15,184.2,183.39,183.42,124467.0,184.15,184.2,183.39,183.42,124467.0
2019-07-10 10:30:00,183.42,183.72,183.42,183.47,14605.0,183.42,183.72,183.42,183.47,14605.0
2019-07-10 10:35:00,183.52,184.14,183.44,184.01,9449.0,183.52,184.14,183.44,184.01,9449.0
2019-07-10 10:40:00,183.94,183.94,183.68,183.89,3260.0,183.94,183.94,183.68,183.89,3260.0
2019-07-10 10:45:00,183.99,184.27,183.68,183.68,8089.0,183.99,184.27,183.68,183.68,8089.0
2019-07-10 10:50:00,183.64,183.66,183.16,183.27,21339.0,183.64,183.66,183.16,183.27,21339.0
2019-07-10 10:55:00,183.24,184.17,183.2,184.09,31429.0,183.24,184.17,183.2,184.09,31429.0
2019-07-10 11:00:00,184.09,184.1,183.56,183.96,19172.0,184.09,184.1,183.56,183.96,19172.0
2019-07-10 11:05:00,183.93,183.93,183.54,183.54,1600.0,183.93,183.93,183.54,183.54,1600.0
2019-07-10 11:10:00,183.53,183.77,183.53,183.62,4400.0,183.53,183.77,183.53,183.62,4400.0
2019-07-10 11:15:00,183.54,183.56,183.18,183.3,22274.0,183.54,183.56,183.18,183.3,22274.0
2019-07-10 11:20:00,183.34,183.74,183.16,183.74,11414.0,183.34,183.74,183.16,183.74,11414.0
2019-07-10 11:25:00,183.72,184.14,183.57,184.1,6829.0,183.72,184.14,183.57,184.1,6829.0
2019-07-10 11:30:00,184.18,184.52,184.18,184.34,14968.0,184.18,184.52,184.18,184.34,14968.0
2019-07-10 11:35:00,184.33,184.33,184.0,184.0,7829.0,184.33,184.33,184.0,184.0,7829.0
2019-07-10 11:40:00,184.09,184.2,184.02,184.11,5475.0,184.09,184.2,184.02,184.11,5475.0
2019-07-10 11:45:00,184.15,184.21,184.08,184.17,5120.0,184.15,184.21,184.08,184.17,5120.0
2019-07-10 11:50:00,184.15,184.28,183.96,184.27,6513.0,184.15,184.28,183.96,184.27,6513.0
2019-07-10 11:55:00,184.28,184.58,184.16,184.38,3579.0,184.28,184.58,184.16,184.38,3579.0
2019-07-10 12:00:00,184.45,184.55,184.25,184.39,5614.0,184.45,184.55,184.25,184.39,5614.0
2019-07-10 12:05:00,184.48,184.53,184.13,184.14,2800.0,184.48,184.53,184.13,184.14,2800.0
2019-07-10 12:10:00,184.14,184.37,184.1,184.27,5231.0,184.14,184.37,184.1,184.27,5231.0
2019-07-10 12:15:00,184.3,184.46,184.25,184.3,3459.0,184.3,184.46,184.25,184.3,3459.0
2019-07-10 12:20:00,184.17,184.29,184.11,184.16,2700.0,184.17,184.29,184.11,184.16,2700.0
2019-07-10 12:25:00,184.17,184.23,183.98,184.07,7176.0,184.17,184.23,183.98,184.07,7176.0
2019-07-10 12:30:00,184.11,184.3,184.09,184.17,7293.0,184.11,184.3,184.09,184.17,7293.0
2019-07-10 12:35:00,184.17,184.36,184.16,184.31,5672.0,184.17,184.36,184.16,184.31,5672.0
2019-07-10 12:40:00,184.35,184.35,184.16,184.31,3100.0,184.35,184.35,184.16,184.31,3100.0
2019-07-10 12:45:00,184.26,184.39,184.18,184.28,4020.0,184.26,184.39,184.18,184.28,4020.0
2019-07-10 12:50:00,184.33,184.35,184.1,184.27,5299.0,184.33,184.35,184.1,184.27,5299.0
2019-07-10 12:55:00,184.32,184.32,184.16,184.25,3775.0,184.32,184.32,184.16,184.25,3775.0
2019-07-10 13:00:00,184.27,184.39,184.17,184.31,8955.0,184.27,184.39,184.17,184.31,8955.0
2019-07-10 13:05:00,184.33,184.45,184.3,184.35,6218.0,184.33,184.45,184.3,184.35,6218.0
2019-07-10 13:10:00,184.32,184.4,184.24,184.29,5650.0,184.32,184.4,184.24,184.29,5650.0
2019-07-10 13:15:00,184.26,184.28,184.03,184.16,4272.0,184.26,184.28,184.03,184.16,4272.0
2019-07-10 13:20:00,184.16,184.49,184.13,184.37,2870.0,184.16,184.49,184.13,184.37,2870.0
2019-07-10 13:25:00,184.38,184.45,184.29,184.29,3748.0,184.38,184.45,184.29,184.29,3748.0
2019-07-10 13:30:00,184.34,184.44,184.24,184.24,4580.0,184.34,184.44,184.24,184.24,4580.0
2019-07-10 13:35:00,184.24,184.28,184.08,184.19,5243.0,184.24,184.28,184.08,184.19,5243.0
2019-07-10 13:40:00,184.19,184.19,184.04,184.11,5225.0,184.19,184.19,184.04,184.11,5225.0
2019-07-10 13:45:00,184.05,184.11,183.88,183.91,14701.0,184.05,184.11,183.88,183.91,14701.0
2019-07-10 13:50:00,183.91,183.93,183.68,183.76,14227.0,183.91,183.93,183.68,183.76,14227.0
2019-07-10 13:55:00,183.74,183.82,183.72,183.81,6486.0,183.74,183.82,183.72,183.81,6486.0
2019-07-10 14:00:00,183.72,184.09,183.72,183.85,6643.0,183.72,184.09,183.72,183.85,6643.0
2019-07-10 14:05:00,183.89,183.93,183.45,183.45,7797.0,183.89,183.93,183.45,183.45,7797.0
2019-07-10 14:10:00,183.49,183.85,183.44,183.81,12644.0,183.49,183.85,183.44,183.81,12644.0
2019-07-10 14:15:00,183.81,183.9,183.63,183.8,8041.0,183.81,183.9,183.63,183.8,8041.0
2019-07-10 14:20:00,183.78,184.0,183.75,184.0,11238.0,183.78,184.0,183.75,184.0,11238.0
2019-07-10 14:25:00,183.91,183.98,183.79,183.81,8925.0,183.91,183.98,183.79,183.81,8925.0
2019-07-10 14:30:00,183.78,183.84,183.68,183.68,5507.0,183.78,183.84,183.68,183.68,5507.0
2019-07-10 14:35:00,183.62,183.7,183.56,183.56,8781.0,183.62,183.7,183.56,183.56,8781.0
2019-07-10 14:40:00,183.58,183.76,183.54,183.65,10341.0,183.58,183.76,183.54,183.65,10341.0
2019-07-10 14:45:00,183.67,183.67,183.44,183.53,8567.0,183.67,183.67,183.44,183.53,8567.0
2019-07-10 14:50:00,183.5,183.73,183.5,183.66,11230.0,183.5,183.73,183.5,183.66,11230.0
2019-07-10 14:55:00,183.66,183.8,183.64,183.78,5000.0,183.66,183.8,183.64,183.78,5000.0
2019-07-10 15:00:00,183.74,183.81,183.61,183.64,9540.0,183.74,183.81,183.61,183.64,9540.0
2019-07-10 15:05:00,183.64,183.64,183.45,183.59,6615.0,183.64,183.64,183.45,183.59,6615.0
2019-07-10 15:10:00,183.55,183.66,183.52,183.59,7330.0,183.55,183.66,183.52,183.59,7330.0
2019-07-10 15:15:00,183.61,183.71,183.58,183.64,11536.0,183.61,183.71,183.58,183.64,11536.0
2019-07-10 15:20:00,183.69,183.74,183.55,183.6,4846.0,183.69,183.74,183.55,183.6,4846.0
2019-07-10 15:25:00,183.62,183.72,183.58,183.71,12276.0,183.62,183.72,183.58,183.71,12276.0
2019-07-10 15:30:00,183.71,183.97,183.7,183.92,19183.0,183.71,183.97,183.7,183.92,19183.0
2019-07-10 15:35:00,183.91,184.05,183.7,183.71,19142.0,183.91,184.05,183.7,183.71,19142.0
2019-07-10 15:40:00,183.75,183.79,183.55,183.7,22289.0,183.75,183.79,183.55,183.7,22289.0
2019-07-10 15:45:00,183.7,183.84,183.58,183.76,18777.0,183.7,183.84,183.58,183.76,18777.0
2019-07-10 15:50:00,183.78,183.89,183.67,183.7,27814.0,183.78,183.89,183.67,183.7,27814.0
2019-07-10 15:55:00,183.71,183.94,183.71,183.87,48862.0,183.71,183.94,183.71,183.87,48862.0
2019-07-11 09:30:00,183.71,184.41,183.44,183.63,38050.0,183.71,184.41,183.44,183.63,38050.0
2019-07-11 09:35:00,183.57,183.57,182.26,182.56,30879.0,183.57,183.57,182.26,182.56,30879.0
2019-07-11 09:40:00,182.43,182.92,182.4,182.92,18518.0,182.43,182.92,182.4,182.92,18518.0
2019-07-11 09:45:00,182.8,182.81,181.9,182.0,21189.0,182.8,182.81,181.9,182.0,21189.0
2019-07-11 09:50:00,181.94,182.19,181.6,182.01,17015.0,181.94,182.19,181.6,182.01,17015.0
2019-07-11 09:55:00,181.98,183.21,181.94,183.21,21315.0,181.98,183.21,181.94,183.21,21315.0
2019-07-11 10:00:00,183.1,183.65,182.8,183.36,16391.0,183.1,183.65,182.8,183.36,16391.0
2019-07-11 10:05:00,183.37,183.74,183.27,183.4,11870.0,183.37,183.74,183.27,183.4,11870.0
2019-07-11 10:10:00,183.25,183.96,183.25,183.83,13359.0,183.25,183.96,183.25,183.83,13359.0
2019-07-11 10:15:00,183.77,183.82,183.53,183.68,12079.0,183.77,183.82,183.53,183.68,12079.0
2019-07-11 10:20:00,183.67,183.72,183.12,183.6,17379.0,183.67,183.72,183.12,183.6,17379.0
2019-07-11 10:25:00,183.67,183.89,183.63,183.74,7681.0,183.67,183.89,183.63,183.74,7681.0
2019-07-11 10:30:00,183.73,183.91,183.67,183.71,20743.0,183.73,183.91,183.67,183.71,20743.0
2019-07-11 10:35:00,183.81,183.9,183.47,183.49,26348.0,183.81,183.9,183.47,183.49,26348.0
2019-07-11 10:40:00,183.55,183.6,183.0,183.03,28322.0,183.55,183.6,183.0,183.03,28322.0
2019-07-11 10:45:00,183.06,183.55,183.01,183.4,6981.0,183.06,183.55,183.01,183.4,6981.0
2019-07-11 10:50:00,183.38,183.7,183.38,183.54,3904.0,183.38,183.7,183.38,183.54,3904.0
2019-07-11 10:55:00,183.59,183.6,183.36,183.53,2921.0,183.59,183.6,183.36,183.53,2921.0
2019-07-11 11:00:00,183.54,183.74,183.47,183.7,6992.0,183.54,183.74,183.47,183.7,6992.0
2019-07-11 11:05:00,183.73,183.81,183.57,183.72,4330.0,183.73,183.81,183.57,183.72,4330.0
2019-07-11 11:10:00,183.72,183.86,183.72,183.78,8431.0,183.72,183.86,183.72,183.78,8431.0
2019-07-11 11:15:00,183.78,183.85,183.58,183.58,4124.0,183.78,183.85,183.58,183.58,4124.0
2019-07-11 11:20:00,183.65,183.69,183.58,183.69,2110.0,183.65,183.69,183.58,183.69,2110.0
2019-07-11 11:25:00,183.69,183.74,183.51,183.51,4150.0,183.69,183.74,183.51,183.51,4150.0
2019-07-11 11:30:00,183.52,183.72,183.39,183.72,3318.0,183.52,183.72,183.39,183.72,3318.0
2019-07-11 11:35:00,183.72,183.74,183.63,183.68,2210.0,183.72,183.74,183.63,183.68,2210.0
2019-07-11 11:40:00,183.68,183.68,183.52,183.52,1875.0,183.68,183.68,183.52,183.52,1875.0
2019-07-11 11:45:00,183.52,183.6,183.43,183.53,3656.0,183.52,183.6,183.43,183.53,3656.0
2019-07-11 11:50:00,183.61,183.69,183.46,183.5,6308.0,183.61,183.69,183.46,183.5,6308.0
2019-07-11 11:55:00,183.53,183.64,183.53,183.61,2700.0,183.53,183.64,183.53,183.61,2700.0
2019-07-11 12:00:00,183.66,183.75,183.64,183.66,5105.0,183.66,183.75,183.64,183.66,5105.0
2019-07-11 12:05:00,183.69,183.76,183.67,183.74,9636.0,183.69,183.76,183.67,183.74,9636.0
2019-07-11 12:10:00,183.76,183.79,183.7,183.71,4875.0,183.76,183.79,183.7,183.71,4875.0
2019-07-11 12:15:00,183.71,183.74,183.62,183.65,3772.0,183.71,183.74,183.62,183.65,3772.0
2019-07-11 12:20:00,183.7,183.87,183.69,183.8,10652.0,183.7,183.87,183.69,183.8,10652.0
2019-07-11 12:25:00,183.79,183.87,183.78,183.81,8175.0,183.79,183.87,183.78,183.81,8175.0
2019-07-11 12:30:00,183.81,183.84,183.63,183.77,8443.0,183.81,183.84,183.63,183.77,8443.0
2019-07-11 12:35:00,183.77,183.86,183.75,183.75,3791.0,183.77,183.86,183.75,183.75,3791.0
2019-07-11 12:40:00,183.77,183.79,183.68,183.73,5329.0,183.77,183.79,183.68,183.73,5329.0
2019-07-11 12:45:00,183.71,183.84,183.67,183.74,6586.0,183.71,183.84,183.67,183.74,6586.0
2019-07-11 12:50:00,183.74,183.76,183.58,183.72,2865.0,183.74,183.76,183.58,183.72,2865.0
2019-07-11 12:55:00,183.74,183.75,183.64,183.74,3096.0,183.74,183.75,183.64,183.74,3096.0
2019-07-11 13:00:00,183.73,183.86,183.67,183.72,31114.0,183.73,183.86,183.67,183.72,31114.0
2019-07-11 13:05:00,183.71,183.76,183.37,183.43,12429.0,183.71,183.76,183.37,183.43,12429.0
2019-07-11 13:10:00,183.43,183.55,183.43,183.48,5514.0,183.43,183.55,183.43,183.48,5514.0
2019-07-11 13:15:00,183.47,183.5,183.2,183.22,7927.0,183.47,183.5,183.2,183.22,7927.0
2019-07-11 13:20:00,183.22,183.22,182.97,182.99,4524.0,183.22,183.22,182.97,182.99,4524.0
2019-07-11 13:25:00,182.99,183.07,182.57,182.64,10717.0,182.99,183.07,182.57,182.64,10717.0
2019-07-11 13:30:00,182.62,182.66,182.4,182.53,13554.0,182.62,182.66,182.4,182.53,13554.0
2019-07-11 13:35:00,182.58,182.58,182.21,182.46,16788.0,182.58,182.58,182.21,182.46,16788.0
2019-07-11 13:40:00,182.53,182.6,182.43,182.52,5270.0,182.53,182.6,182.43,182.52,5270.0
2019-07-11 13:45:00,182.56,182.56,182.37,182.42,1122.0,182.56,182.56,182.37,182.42,1122.0
2019-07-11 13:50:00,182.37,182.51,182.33,182.51,5421.0,182.37,182.51,182.33,182.51,5421.0
2019-07-11 13:55:00,182.53,182.68,182.5,182.62,4709.0,182.53,182.68,182.5,182.62,4709.0
2019-07-11 14:00:00,182.6,182.6,182.32,182.48,9831.0,182.6,182.6,182.32,182.48,9831.0
2019-07-11 14:05:00,182.5,182.5,182.34,182.4,4856.0,182.5,182.5,182.34,182.4,4856.0
2019-07-11 14:10:00,182.44,182.44,182.21,182.39,8294.0,182.44,182.44,182.21,182.39,8294.0
2019-07-11 14:15:00,182.39,182.39,182.14,182.23,16083.0,182.39,182.39,182.14,182.23,16083.0
2019-07-11 14:20:00,182.23,182.38,182.18,182.31,10792.0,182.23,182.38,182.18,182.31,10792.0
2019-07-11 14:25:00,182.33,182.36,182.22,182.23,8073.0,182.33,182.36,182.22,182.23,8073.0
2019-07-11 14:30:00,182.24,182.56,182.24,182.54,13008.0,182.24,182.56,182.24,182.54,13008.0
2019-07-11 14:35:00,182.52,182.52,182.36,182.4,8721.0,182.52,182.52,182.36,182.4,8721.0
2019-07-11 14:40:00,182.36,182.46,182.36,182.42,6248.0,182.36,182.46,182.36,182.42,6248.0
2019-07-11 14:45:00,182.45,182.45,182.24,182.3,9368.0,182.45,182.45,182.24,182.3,9368.0
2019-07-11 14:50:00,182.3,182.55,182.25,182.53,25672.0,182.3,182.55,182.25,182.53,25672.0
2019-07-11 14:55:00,182.57,182.75,182.56,182.73,7717.0,182.57,182.75,182.56,182.73,7717.0
2019-07-11 15:00:00,182.78,182.86,182.73,182.82,11216.0,182.78,182.86,182.73,182.82,11216.0
2019-07-11 15:05:00,182.77,182.86,182.71,182.72,6595.0,182.77,182.86,182.71,182.72,6595.0
2019-07-11 15:10:00,182.73,182.75,182.55,182.69,9914.0,182.73,182.75,182.55,182.69,9914.0
2019-07-11 15:15:00,182.72,182.76,182.65,182.68,4876.0,182.72,182.76,182.65,182.68,4876.0
2019-07-11 15:20:00,182.67,182.7,182.56,182.62,10040.0,182.67,182.7,182.56,182.62,10040.0
2019-07-11 15:25:00,182.63,182.67,182.5,182.5,8962.0,182.63,182.67,182.5,182.5,8962.0
2019-07-11 15:30:00,182.53,182.68,182.53,182.61,14446.0,182.53,182.68,182.53,182.61,14446.0
2019-07-11 15:35:00,182.61,182.86,182.54,182.79,23192.0,182.61,182.86,182.54,182.79,23192.0
2019-07-11 15:40:00,182.8,182.97,182.79,182.96,11707.0,182.8,182.97,182.79,182.96,11707.0
2019-07-11 15:45:00,183.0,183.23,183.0,183.21,16476.0,183.0,183.23,183.0,183.21,16476.0
2019-07-11 15:50:00,183.22,183.31,183.08,183.17,18000.0,183.22,183.31,183.08,183.17,18000.0
2019-07-11 15:55:00,183.2,183.35,182.95,183.02,48312.0,183.2,183.35,182.95,183.02,48312.0
2019-07-12 09:30:00,185.0,186.28,184.61,185.71,154372.0,185.0,186.28,184.61,185.71,154372.0
2019-07-12 09:35:00,185.55,185.84,184.96,185.65,44914.0,185.55,185.84,184.96,185.65,44914.0
2019-07-12 09:40:00,185.71,186.05,185.39,185.75,48576.0,185.71,186.05,185.39,185.75,48576.0
2019-07-12 09:45:00,185.73,186.52,185.66,186.48,120992.0,185.73,186.52,185.66,186.48,120992.0
2019-07-12 09:50:00,186.5,186.54,186.08,186.36,80219.0,186.5,186.54,186.08,186.36,80219.0
2019-07-12 09:55:00,186.3,187.27,186.21,186.95,55633.0,186.3,187.27,186.21,186.95,55633.0
2019-07-12 10:00:00,186.99,187.77,186.84,187.4,35045.0,186.99,187.77,186.84,187.4,35045.0
2019-07-12 10:05:00,187.34,187.51,187.15,187.32,24266.0,187.34,187.51,187.15,187.32,24266.0
2019-07-12 10:10:00,187.17,187.39,186.99,187.17,14263.0,187.17,187.39,186.99,187.17,14263.0
2019-07-12 10:15:00,187.11,187.35,186.86,187.09,21243.0,187.11,187.35,186.86,187.09,21243.0
2019-07-12 10:20:00,187.06,187.59,187.05,187.58,30064.0,187.06,187.59,187.05,187.58,30064.0
2019-07-12 10:25:00,187.59,188.17,187.59,188.06,45235.0,187.59,188.17,187.59,188.06,45235.0
2019-07-12 10:30:00,188.05,188.5,187.84,188.11,43523.0,188.05,188.5,187.84,188.11,43523.0
2019-07-12 10:35:00,188.11,188.61,188.11,188.42,20966.0,188.11,188.61,188.11,188.42,20966.0
2019-07-12 10:40:00,188.47,188.61,188.32,188.37,28623.0,188.47,188.61,188.32,188.37,28623.0
2019-07-12 10:45:00,188.33,188.48,187.81,188.13,35454.0,188.33,188.48,187.81,188.13,35454.0
2019-07-12 10:50:00,188.2,188.48,187.83,187.93,19279.0,188.2,188.48,187.83,187.93,19279.0
2019-07-12 10:55:00,187.94,188.32,187.93,188.28,23569.0,187.94,188.32,187.93,188.28,23569.0
2019-07-12 11:00:00,188.25,188.55,188.25,188.49,18747.0,188.25,188.55,188.25,188.49,18747.0
2019-07-12 11:05:00,188.53,188.77,188.42,188.54,22371.0,188.53,188.77,188.42,188.54,22371.0
2019-07-12 11:10:00,188.51,188.72,188.37,188.65,21175.0,188.51,188.72,188.37,188.65,21175.0
2019-07-12 11:15:00,188.72,188.92,188.72,188.77,22434.0,188.72,188.92,188.72,188.77,22434.0
2019-07-12 11:20:00,188.81,189.1,188.76,189.0,47413.0,188.81,189.1,188.76,189.0,47413.0
2019-07-12 11:25:00,188.97,189.19,188.9,188.99,18404.0,188.97,189.19,188.9,188.99,18404.0
2019-07-12 11:30:00,188.98,189.05,188.79,188.8,17119.0,188.98,189.05,188.79,188.8,17119.0
2019-07-12 11:35:00,188.82,188.85,188.65,188.72,22678.0,188.82,188.85,188.65,188.72,22678.0
2019-07-12 11:40:00,188.72,188.82,188.22,188.45,30456.0,188.72,188.82,188.22,188.45,30456.0
2019-07-12 11:45:00,188.48,188.48,188.11,188.12,15381.0,188.48,188.48,188.11,188.12,15381.0
2019-07-12 11:50:00,188.11,188.3,188.11,188.26,10308.0,188.11,188.3,188.11,188.26,10308.0
2019-07-12 11:55:00,188.28,188.7,188.25,188.64,53501.0,188.28,188.7,188.25,188.64,53501.0
2019-07-12 12:00:00,188.67,188.8,188.62,188.71,12513.0,188.67,188.8,188.62,188.71,12513.0
2019-07-12 12:05:00,188.68,189.22,188.65,189.18,18640.0,188.68,189.22,188.65,189.18,18640.0
2019-07-12 12:10:00,189.13,189.34,189.1,189.34,10239.0,189.13,189.34,189.1,189.34,10239.0
2019-07-12 12:15:00,189.35,189.62,189.28,189.45,77659.0,189.35,189.62,189.28,189.45,77659.0
2019-07-12 12:20:00,189.42,189.48,189.38,189.43,8309.0,189.42,189.48,189.38,189.43,8309.0
2019-07-12 12:25:00,189.45,189.62,189.4,189.46,13488.0,189.45,189.62,189.4,189.46,13488.0
2019-07-12 12:30:00,189.44,189.68,189.07,189.09,16421.0,189.44,189.68,189.07,189.09,16421.0
2019-07-12 12:35:00,189.08,189.58,188.98,189.58,14622.0,189.08,189.58,188.98,189.58,14622.0
2019-07-12 12:40:00,189.62,189.8,189.5,189.8,11949.0,189.62,189.8,189.5,189.8,11949.0
2019-07-12 12:45:00,189.82,190.06,189.77,189.85,26344.0,189.82,190.06,189.77,189.85,26344.0
2019-07-12 12:50:00,189.85,190.17,189.78,190.17,17229.0,189.85,190.17,189.78,190.17,17229.0
2019-07-12 12:55:00,190.19,190.52,190.01,190.25,25429.0,190.19,190.52,190.01,190.25,25429.0
2019-07-12 13:00:00,190.17,190.41,190.03,190.06,26379.0,190.17,190.41,190.03,190.06,26379.0
2019-07-12 13:05:00,190.08,190.09,189.88,189.93,29930.0,190.08,190.09,189.88,189.93,29930.0
2019-07-12 13:10:00,189.89,189.96,189.4,189.73,25011.0,189.89,189.96,189.4,189.73,25011.0
2019-07-12 13:15:00,189.75,190.0,189.65,189.9,16071.0,189.75,190.0,189.65,189.9,16071.0
2019-07-12 13:20:00,189.95,190.03,189.86,190.0,17891.0,189.95,190.03,189.86,190.0,17891.0
2019-07-12 13:25:00,190.01,190.01,189.73,189.83,12862.0,190.01,190.01,189.73,189.83,12862.0
2019-07-12 13:30:00,189.93,189.97,189.75,189.91,11377.0,189.93,189.97,189.75,189.91,11377.0
2019-07-12 13:35:00,189.91,189.93,189.8,189.92,4902.0,189.91,189.93,189.8,189.92,4902.0
2019-07-12 13:40:00,189.92,190.09,189.85,189.9,11006.0,189.92,190.09,189.85,189.9,11006.0
2019-07-12 13:45:00,189.89,189.89,189.54,189.54,9930.0,189.89,189.89,189.54,189.54,9930.0
2019-07-12 13:50:00,189.51,189.65,189.42,189.61,12762.0,189.51,189.65,189.42,189.61,12762.0
2019-07-12 13:55:00,189.51,189.53,189.4,189.48,10492.0,189.51,189.53,189.4,189.48,10492.0
2019-07-12 14:00:00,189.42,189.45,189.17,189.35,18166.0,189.42,189.45,189.17,189.35,18166.0
2019-07-12 14:05:00,189.38,189.43,189.22,189.23,5751.0,189.38,189.43,189.22,189.23,5751.0
2019-07-12 14:10:00,189.22,189.41,188.95,189.05,14058.0,189.22,189.41,188.95,189.05,14058.0
2019-07-12 14:15:00,188.99,189.15,188.94,189.11,15960.0,188.99,189.15,188.94,189.11,15960.0
2019-07-12 14:20:00,189.1,189.25,188.99,189.11,16462.0,189.1,189.25,188.99,189.11,16462.0
2019-07-12 14:25:00,189.06,189.11,188.93,189.0,11498.0,189.06,189.11,188.93,189.0,11498.0
2019-07-12 14:30:00,189.02,189.24,189.02,189.21,6828.0,189.02,189.24,189.02,189.21,6828.0
2019-07-12 14:35:00,189.22,189.64,189.15,189.23,19843.0,189.22,189.64,189.15,189.23,19843.0
2019-07-12 14:40:00,189.3,189.38,189.23,189.27,13168.0,189.3,189.38,189.23,189.27,13168.0
2019-07-12 14:45:00,189.34,189.43,189.2,189.29,11504.0,189.34,189.43,189.2,189.29,11504.0
2019-07-12 14:50:00,189.25,189.44,189.25,189.36,9950.0,189.25,189.44,189.25,189.36,9950.0
2019-07-12 14:55:00,189.32,189.32,188.77,188.83,31531.0,189.32,189.32,188.77,188.83,31531.0
2019-07-12 15:00:00,188.9,189.03,188.67,188.99,15098.0,188.9,189.03,188.67,188.99,15098.0
2019-07-12 15:05:00,189.08,189.15,188.9,188.98,8651.0,189.08,189.15,188.9,188.98,8651.0
2019-07-12 15:10:00,188.96,188.99,188.88,188.96,7747.0,188.96,188.99,188.88,188.96,7747.0
2019-07-12 15:15:00,188.96,189.15,188.95,189.15,13274.0,188.96,189.15,188.95,189.15,13274.0
2019-07-12 15:20:00,189.13,189.43,189.12,189.42,17573.0,189.13,189.43,189.12,189.42,17573.0
2019-07-12 15:25:00,189.42,189.53,189.32,189.53,17861.0,189.42,189.53,189.32,189.53,17861.0
2019-07-12 15:30:00,189.54,189.89,189.54,189.64,41831.0,189.54,189.89,189.54,189.64,41831.0
2019-07-12 15:35:00,189.64,189.9,189.59,189.77,28362.0,189.64,189.9,189.59,189.77,28362.0
2019-07-12 15:40:00,189.78,189.9,189.74,189.89,32920.0,189.78,189.9,189.74,189.89,32920.0
2019-07-12 15:45:00,189.84,189.84,189.36,189.6,56544.0,189.84,189.84,189.36,189.6,56544.0
2019-07-12 15:50:00,189.6,189.66,189.37,189.64,47621.0,189.6,189.66,189.37,189.64,47621.0
2019-07-12 15:55:00,189.74,189.88,189.31,189.52,101530.0,189.74,189.88,189.31,189.52,101530.0
2019-07-15 09:30:00,189.72,191.44,189.62,190.41,64031.0,189.72,191.44,189.62,190.41,64031.0
2019-07-15 09:35:00,190.68,190.69,189.02,189.41,51231.0,190.68,190.69,189.02,189.41,51231.0
2019-07-15 09:40:00,189.22,189.37,188.33,188.83,17091.0,189.22,189.37,188.33,188.83,17091.0
2019-07-15 09:45:00,188.88,188.91,187.56,187.85,180287.0,188.88,188.91,187.56,187.85,180287.0
2019-07-15 09:50:00,187.72,188.68,187.71,188.56,18967.0,187.72,188.68,187.71,188.56,18967.0
2019-07-15 09:55:00,188.47,188.55,187.96,188.51,17224.0,188.47,188.55,187.96,188.51,17224.0
2019-07-15 10:00:00,188.43,188.51,188.24,188.41,12850.0,188.43,188.51,188.24,188.41,12850.0
2019-07-15 10:05:00,188.47,188.47,188.17,188.2,7921.0,188.47,188.47,188.17,188.2,7921.0
2019-07-15 10:10:00,188.24,188.31,188.05,188.16,7329.0,188.24,188.31,188.05,188.16,7329.0
2019-07-15 10:15:00,188.07,188.23,187.63,187.81,23375.0,188.07,188.23,187.63,187.81,23375.0
2019-07-15 10:20:00,187.81,188.26,187.73,188.14,18443.0,187.81,188.26,187.73,188.14,18443.0
2019-07-15 10:25:00,188.15,188.22,187.98,188.03,7212.0,188.15,188.22,187.98,188.03,7212.0
2019-07-15 10:30:00,188.14,188.14,187.85,187.85,10183.0,188.14,188.14,187.85,187.85,10183.0
2019-07-15 10:35:00,187.91,188.12,187.73,187.75,16732.0,187.91,188.12,187.73,187.75,16732.0
2019-07-15 10:40:00,187.72,187.95,187.6,187.6,34268.0,187.72,187.95,187.6,187.6,34268.0
2019-07-15 10:45:00,187.62,187.9,187.12,187.78,19163.0,187.62,187.9,187.12,187.78,19163.0
2019-07-15 10:50:00,187.82,188.56,187.82,188.25,22116.0,187.82,188.56,187.82,188.25,22116.0
2019-07-15 10:55:00,188.24,188.37,188.05,188.36,13179.0,188.24,188.37,188.05,188.36,13179.0
2019-07-15 11:00:00,188.42,188.58,188.14,188.27,11489.0,188.42,188.58,188.14,188.27,11489.0
2019-07-15 11:05:00,188.26,188.32,187.93,187.97,12502.0,188.26,188.32,187.93,187.97,12502.0
2019-07-15 11:10:00,188.08,188.09,187.85,187.97,6338.0,188.08,188.09,187.85,187.97,6338.0
2019-07-15 11:15:00,187.97,188.17,187.94,188.11,4694.0,187.97,188.17,187.94,188.11,4694.0
2019-07-15 11:20:00,188.13,188.3,188.1,188.3,6518.0,188.13,188.3,188.1,188.3,6518.0
2019-07-15 11:25:00,188.27,188.27,187.97,188.04,6081.0,188.27,188.27,187.97,188.04,6081.0
2019-07-15 11:30:00,188.09,188.11,187.84,187.87,3637.0,188.09,188.11,187.84,187.87,3637.0
2019-07-15 11:35:00,187.89,188.1,187.88,187.93,4884.0,187.89,188.1,187.88,187.93,4884.0
2019-07-15 11:40:00,187.94,188.14,187.93,188.08,2490.0,187.94,188.14,187.93,188.08,2490.0
2019-07-15 11:45:00,188.15,188.17,187.99,188.02,3403.0,188.15,188.17,187.99,188.02,3403.0
2019-07-15 11:50:00,188.16,188.24,188.0,188.04,7800.0,188.16,188.24,188.0,188.04,7800.0
2019-07-15 11:55:00,188.04,188.07,187.85,188.01,4187.0,188.04,188.07,187.85,188.01,4187.0
2019-07-15 12:00:00,188.02,188.06,187.9,187.93,3639.0,188.02,188.06,187.9,187.93,3639.0
2019-07-15 12:05:00,187.97,187.97,187.86,187.91,3176.0,187.97,187.97,187.86,187.91,3176.0
2019-07-15 12:10:00,187.86,187.92,187.4,187.57,34998.0,187.86,187.92,187.4,187.57,34998.0
2019-07-15 12:15:00,187.52,187.53,187.29,187.4,29010.0,187.52,187.53,187.29,187.4,29010.0
2019-07-15 12:20:00,187.41,187.42,187.23,187.25,6991.0,187.41,187.42,187.23,187.25,6991.0
2019-07-15 12:25:00,187.23,187.26,186.87,186.87,11165.0,187.23,187.26,186.87,186.87,11165.0
2019-07-15 12:30:00,186.85,187.02,186.84,186.87,11369.0,186.85,187.02,186.84,186.87,11369.0
2019-07-15 12:35:00,186.87,187.09,186.75,187.05,11632.0,186.87,187.09,186.75,187.05,11632.0
2019-07-15 12:40:00,187.06,187.25,186.91,186.95,15390.0,187.06,187.25,186.91,186.95,15390.0
2019-07-15 12:45:00,186.99,187.0,186.85,186.95,5936.0,186.99,187.0,186.85,186.95,5936.0
2019-07-15 12:50:00,186.99,187.13,186.93,187.09,6980.0,186.99,187.13,186.93,187.09,6980.0
2019-07-15 12:55:00,187.12,187.48,187.12,187.36,11153.0,187.12,187.48,187.12,187.36,11153.0
2019-07-15 13:00:00,187.37,187.54,187.3,187.39,15285.0,187.37,187.54,187.3,187.39,15285.0
2019-07-15 13:05:00,187.42,187.5,187.38,187.47,3961.0,187.42,187.5,187.38,187.47,3961.0
2019-07-15 13:10:00,187.6,187.81,187.56,187.76,11025.0,187.6,187.81,187.56,187.76,11025.0
2019-07-15 13:15:00,187.74,187.8,187.68,187.8,3782.0,187.74,187.8,187.68,187.8,3782.0
2019-07-15 13:20:00,187.76,187.93,187.75,187.86,4883.0,187.76,187.93,187.75,187.86,4883.0
2019-07-15 13:25:00,187.87,187.93,187.81,187.81,1840.0,187.87,187.93,187.81,187.81,1840.0
2019-07-15 13:30:00,187.75,187.8,187.68,187.8,15215.0,187.75,187.8,187.68,187.8,15215.0
2019-07-15 13:35:00,187.82,187.98,187.79,187.93,8347.0,187.82,187.98,187.79,187.93,8347.0
2019-07-15 13:40:00,187.92,187.92,187.73,187.9,3160.0,187.92,187.92,187.73,187.9,3160.0
2019-07-15 13:45:00,187.93,188.0,187.87,188.0,9195.0,187.93,188.0,187.87,188.0,9195.0
2019-07-15 13:50:00,188.02,188.13,188.0,188.11,5012.0,188.02,188.13,188.0,188.11,5012.0
2019-07-15 13:55:00,188.13,188.43,188.12,188.24,11099.0,188.13,188.43,188.12,188.24,11099.0
2019-07-15 14:00:00,188.2,188.41,188.18,188.34,7505.0,188.2,188.41,188.18,188.34,7505.0
2019-07-15 14:05:00,188.38,188.46,188.31,188.39,4889.0,188.38,188.46,188.31,188.39,4889.0
2019-07-15 14:10:00,188.35,188.46,188.23,188.41,3732.0,188.35,188.46,188.23,188.41,3732.0
2019-07-15 14:15:00,188.44,188.52,188.41,188.5,4775.0,188.44,188.52,188.41,188.5,4775.0
2019-07-15 14:20:00,188.49,188.88,188.49,188.74,7797.0,188.49,188.88,188.49,188.74,7797.0
2019-07-15 14:25:00,188.67,188.73,188.54,188.64,4676.0,188.67,188.73,188.54,188.64,4676.0
2019-07-15 14:30:00,188.62,188.77,188.61,188.66,5124.0,188.62,188.77,188.61,188.66,5124.0
2019-07-15 14:35:00,188.74,188.87,188.7,188.77,5725.0,188.74,188.87,188.7,188.77,5725.0
2019-07-15 14:40:00,188.78,188.79,188.62,188.77,6132.0,188.78,188.79,188.62,188.77,6132.0
2019-07-15 14:45:00,188.73,188.95,188.67,188.95,4722.0,188.73,188.95,188.67,188.95,4722.0
2019-07-15 14:50:00,188.92,189.13,188.87,189.09,13014.0,188.92,189.13,188.87,189.09,13014.0
2019-07-15 14:55:00,189.14,189.3,188.91,188.98,14645.0,189.14,189.3,188.91,188.98,14645.0
2019-07-15 15:00:00,189.02,189.15,188.76,189.01,25138.0,189.02,189.15,188.76,189.01,25138.0
2019-07-15 15:05:00,189.06,189.06,188.89,189.0,9145.0,189.06,189.06,188.89,189.0,9145.0
2019-07-15 15:10:00,188.97,189.02,188.79,188.88,9183.0,188.97,189.02,188.79,188.88,9183.0
2019-07-15 15:15:00,188.91,189.01,188.81,188.87,13147.0,188.91,189.01,188.81,188.87,13147.0
2019-07-15 15:20:00,188.91,189.1,188.83,189.05,17770.0,188.91,189.1,188.83,189.05,17770.0
2019-07-15 15:25:00,189.07,189.08,188.78,188.78,6703.0,189.07,189.08,188.78,188.78,6703.0
2019-07-15 15:30:00,188.84,188.96,188.83,188.94,5535.0,188.84,188.96,188.83,188.94,5535.0
2019-07-15 15:35:00,188.94,188.97,188.86,188.89,7507.0,188.94,188.97,188.86,188.89,7507.0
2019-07-15 15:40:00,188.9,189.2,188.9,189.11,15896.0,188.9,189.2,188.9,189.11,15896.0
2019-07-15 15:45:00,189.07,189.27,189.06,189.18,19016.0,189.07,189.27,189.06,189.18,19016.0
2019-07-15 15:50:00,189.2,189.38,189.12,189.35,22120.0,189.2,189.38,189.12,189.35,22120.0
2019-07-15 15:55:00,189.36,189.36,189.04,189.17,37780.0,189.36,189.36,189.04,189.17,37780.0
2019-07-16 09:30:00,189.32,189.95,189.23,189.5,29085.0,189.32,189.95,189.23,189.5,29085.0
2019-07-16 09:35:00,189.51,189.51,188.7,189.02,10101.0,189.51,189.51,188.7,189.02,10101.0
2019-07-16 09:40:00,189.01,189.12,188.62,188.68,10300.0,189.01,189.12,188.62,188.68,10300.0
2019-07-16 09:45:00,188.75,189.15,188.63,189.14,8543.0,188.75,189.15,188.63,189.14,8543.0
2019-07-16 09:50:00,189.1,189.17,188.65,189.08,10668.0,189.1,189.17,188.65,189.08,10668.0
2019-07-16 09:55:00,189.02,189.37,189.0,189.02,13121.0,189.02,189.37,189.0,189.02,13121.0
2019-07-16 10:00:00,188.94,188.94,188.51,188.69,5375.0,188.94,188.94,188.51,188.69,5375.0
2019-07-16 10:05:00,188.69,189.0,188.51,188.86,9203.0,188.69,189.0,188.51,188.86,9203.0
2019-07-16 10:10:00,188.75,189.1,188.71,188.86,6090.0,188.75,189.1,188.71,188.86,6090.0
2019-07-16 10:15:00,188.88,189.01,188.62,188.77,9190.0,188.88,189.01,188.62,188.77,9190.0
2019-07-16 10:20:00,188.82,189.18,188.78,189.1,14034.0,188.82,189.18,188.78,189.1,14034.0
2019-07-16 10:25:00,189.16,189.42,189.06,189.41,9650.0,189.16,189.42,189.06,189.41,9650.0
2019-07-16 10:30:00,189.34,189.62,189.29,189.43,19297.0,189.34,189.62,189.29,189.43,19297.0
2019-07-16 10:35:00,189.45,189.45,189.16,189.18,6260.0,189.45,189.45,189.16,189.18,6260.0
2019-07-16 10:40:00,189.22,189.33,189.11,189.24,5264.0,189.22,189.33,189.11,189.24,5264.0
2019-07-16 10:45:00,189.16,189.25,189.01,189.08,5100.0,189.16,189.25,189.01,189.08,5100.0
2019-07-16 10:50:00,189.04,189.1,188.89,188.99,7066.0,189.04,189.1,188.89,188.99,7066.0
2019-07-16 10:55:00,189.0,189.06,188.82,188.83,5092.0,189.0,189.06,188.82,188.83,5092.0
2019-07-16 11:00:00,188.84,188.92,188.75,188.87,3905.0,188.84,188.92,188.75,188.87,3905.0
2019-07-16 11:05:00,188.93,189.19,188.8,189.19,7920.0,188.93,189.19,188.8,189.19,7920.0
2019-07-16 11:10:00,189.16,189.39,189.02,189.14,9262.0,189.16,189.39,189.02,189.14,9262.0
2019-07-16 11:15:00,189.05,189.07,188.81,188.81,5965.0,189.05,189.07,188.81,188.81,5965.0
2019-07-16 11:20:00,188.77,188.78,188.51,188.52,8488.0,188.77,188.78,188.51,188.52,8488.0
2019-07-16 11:25:00,188.58,188.74,188.46,188.58,10414.0,188.58,188.74,188.46,188.58,10414.0
2019-07-16 11:30:00,188.54,188.54,188.4,188.42,6300.0,188.54,188.54,188.4,188.42,6300.0
2019-07-16 11:35:00,188.36,188.38,188.12,188.17,6656.0,188.36,188.38,188.12,188.17,6656.0
2019-07-16 11:40:00,188.14,188.25,188.1,188.23,6445.0,188.14,188.25,188.1,188.23,6445.0
2019-07-16 11:45:00,188.21,188.32,188.15,188.15,6467.0,188.21,188.32,188.15,188.15,6467.0
2019-07-16 11:50:00,188.15,188.32,188.13,188.32,5852.0,188.15,188.32,188.13,188.32,5852.0
2019-07-16 11:55:00,188.36,188.59,188.36,188.36,6622.0,188.36,188.59,188.36,188.36,6622.0
2019-07-16 12:00:00,188.32,188.36,188.1,188.1,5230.0,188.32,188.36,188.1,188.1,5230.0
2019-07-16 12:05:00,188.17,188.17,188.01,188.04,5135.0,188.17,188.17,188.01,188.04,5135.0
2019-07-16 12:10:00,188.0,188.03,187.89,188.0,8467.0,188.0,188.03,187.89,188.0,8467.0
2019-07-16 12:15:00,188.0,188.08,187.74,187.74,18559.0,188.0,188.08,187.74,187.74,18559.0
2019-07-16 12:20:00,187.67,187.96,187.67,187.87,5140.0,187.67,187.96,187.67,187.87,5140.0
2019-07-16 12:25:00,187.84,188.06,187.83,188.0,9620.0,187.84,188.06,187.83,188.0,9620.0
2019-07-16 12:30:00,188.04,188.05,187.95,187.95,5100.0,188.04,188.05,187.95,187.95,5100.0
2019-07-16 12:35:00,188.0,188.31,187.99,188.25,5800.0,188.0,188.31,187.99,188.25,5800.0
2019-07-16 12:40:00,188.22,188.51,188.21,188.5,7245.0,188.22,188.51,188.21,188.5,7245.0
2019-07-16 12:45:00,188.51,188.65,188.47,188.56,7142.0,188.51,188.65,188.47,188.56,7142.0
2019-07-16 12:50:00,188.56,188.95,188.56,188.95,8613.0,188.56,188.95,188.56,188.95,8613.0
2019-07-16 12:55:00,188.97,189.01,188.86,188.94,4523.0,188.97,189.01,188.86,188.94,4523.0
2019-07-16 13:00:00,189.0,189.18,188.99,189.02,8094.0,189.0,189.18,188.99,189.02,8094.0
2019-07-16 13:05:00,189.05,189.08,188.94,189.07,5525.0,189.05,189.08,188.94,189.07,5525.0
2019-07-16 13:10:00,189.05,189.1,188.97,189.02,5164.0,189.05,189.1,188.97,189.02,5164.0
2019-07-16 13:15:00,189.04,189.12,188.98,189.1,4453.0,189.04,189.12,188.98,189.1,4453.0
2019-07-16 13:20:00,189.09,189.25,189.09,189.15,6659.0,189.09,189.25,189.09,189.15,6659.0
2019-07-16 13:25:00,189.2,189.23,189.13,189.18,4463.0,189.2,189.23,189.13,189.18,4463.0
2019-07-16 13:30:00,189.18,189.34,189.18,189.29,10100.0,189.18,189.34,189.18,189.29,10100.0
2019-07-16 13:35:00,189.29,189.3,189.21,189.23,6115.0,189.29,189.3,189.21,189.23,6115.0
2019-07-16 13:40:00,189.2,189.63,189.2,189.6,15301.0,189.2,189.63,189.2,189.6,15301.0
2019-07-16 13:45:00,189.58,189.63,189.39,189.44,8147.0,189.58,189.63,189.39,189.44,8147.0
2019-07-16 13:50:00,189.46,189.5,189.21,189.23,12125.0,189.46,189.5,189.21,189.23,12125.0
2019-07-16 13:55:00,189.21,189.27,189.12,189.14,4632.0,189.21,189.27,189.12,189.14,4632.0
2019-07-16 14:00:00,189.19,189.49,189.16,189.42,10747.0,189.19,189.49,189.16,189.42,10747.0
2019-07-16 14:05:00,189.42,189.8,189.42,189.78,67374.0,189.42,189.8,189.42,189.78,67374.0
2019-07-16 14:10:00,189.78,190.33,189.77,190.26,64203.0,189.78,190.33,189.77,190.26,64203.0
2019-07-16 14:15:00,190.28,190.49,190.24,190.43,26395.0,190.28,190.49,190.24,190.43,26395.0
2019-07-16 14:20:00,190.43,190.57,190.36,190.49,8776.0,190.43,190.57,190.36,190.49,8776.0
2019-07-16 14:25:00,190.48,190.49,190.36,190.37,10509.0,190.48,190.49,190.36,190.37,10509.0
2019-07-16 14:30:00,190.42,190.51,190.17,190.18,6422.0,190.42,190.51,190.17,190.18,6422.0
2019-07-16 14:35:00,190.2,190.55,190.2,190.52,7524.0,190.2,190.55,190.2,190.52,7524.0
2019-07-16 14:40:00,190.57,190.58,190.45,190.57,7189.0,190.57,190.58,190.45,190.57,7189.0
2019-07-16 14:45:00,190.53,190.89,190.52,190.89,22305.0,190.53,190.89,190.52,190.89,22305.0
2019-07-16 14:50:00,190.84,190.9,190.82,190.86,8832.0,190.84,190.9,190.82,190.86,8832.0
2019-07-16 14:55:00,190.8,190.8,190.62,190.63,7048.0,190.8,190.8,190.62,190.63,7048.0
2019-07-16 15:00:00,190.58,190.81,190.55,190.81,15322.0,190.58,190.81,190.55,190.81,15322.0
2019-07-16 15:05:00,190.84,191.06,190.8,190.98,12880.0,190.84,191.06,190.8,190.98,12880.0
2019-07-16 15:10:00,190.94,191.14,190.93,190.98,24955.0,190.94,191.14,190.93,190.98,24955.0
2019-07-16 15:15:00,190.99,191.03,190.83,190.91,7875.0,190.99,191.03,190.83,190.91,7875.0
2019-07-16 15:20:00,190.91,190.94,190.68,190.86,15324.0,190.91,190.94,190.68,190.86,15324.0
2019-07-16 15:25:00,190.85,190.86,190.74,190.77,16227.0,190.85,190.86,190.74,190.77,16227.0
2019-07-16 15:30:00,190.78,190.81,190.64,190.74,13005.0,190.78,190.81,190.64,190.74,13005.0
2019-07-16 15:35:00,190.74,190.83,190.64,190.67,15905.0,190.74,190.83,190.64,190.67,15905.0
2019-07-16 15:40:00,190.66,190.71,190.53,190.61,19816.0,190.66,190.71,190.53,190.61,19816.0
2019-07-16 15:45:00,190.65,190.67,190.46,190.51,21496.0,190.65,190.67,190.46,190.51,21496.0
2019-07-16 15:50:00,190.53,190.64,190.39,190.45,20396.0,190.53,190.64,190.39,190.45,20396.0
2019-07-16 15:55:00,190.49,190.52,190.14,190.24,42893.0,190.49,190.52,190.14,190.24,42893.0
2019-07-17 09:30:00,190.33,190.33,189.62,189.63,17672.0,190.33,190.33,189.62,189.63,17672.0
2019-07-17 09:35:00,189.69,189.98,189.45,189.94,13820.0,189.69,189.98,189.45,189.94,13820.0
2019-07-17 09:40:00,189.78,189.9,189.36,189.36,24177.0,189.78,189.9,189.36,189.36,24177.0
2019-07-17 09:45:00,189.32,189.4,189.0,189.14,11742.0,189.32,189.4,189.0,189.14,11742.0
2019-07-17 09:50:00,189.19,189.71,189.18,189.33,9026.0,189.19,189.71,189.18,189.33,9026.0
2019-07-17 09:55:00,189.05,189.69,188.99,189.69,8075.0,189.05,189.69,188.99,189.69,8075.0
2019-07-17 10:00:00,189.63,189.74,189.39,189.45,7622.0,189.63,189.74,189.39,189.45,7622.0
2019-07-17 10:05:00,189.46,189.48,189.1,189.1,4008.0,189.46,189.48,189.1,189.1,4008.0
2019-07-17 10:10:00,189.19,189.56,189.19,189.56,3659.0,189.19,189.56,189.19,189.56,3659.0
2019-07-17 10:15:00,189.41,189.79,189.41,189.56,4477.0,189.41,189.79,189.41,189.56,4477.0
2019-07-17 10:20:00,189.56,189.65,189.36,189.53,4375.0,189.56,189.65,189.36,189.53,4375.0
2019-07-17 10:25:00,189.55,189.77,189.45,189.56,4880.0,189.55,189.77,189.45,189.56,4880.0
2019-07-17 10:30:00,189.63,189.63,189.49,189.51,700.0,189.63,189.63,189.49,189.51,700.0
2019-07-17 10:35:00,189.38,189.5,189.27,189.42,1200.0,189.38,189.5,189.27,189.42,1200.0
2019-07-17 10:40:00,189.4,189.48,189.33,189.48,2540.0,189.4,189.48,189.33,189.48,2540.0
2019-07-17 10:45:00,189.2,189.27,189.04,189.24,7050.0,189.2,189.27,189.04,189.24,7050.0
2019-07-17 10:50:00,189.19,189.2,189.0,189.12,8150.0,189.19,189.2,189.0,189.12,8150.0
2019-07-17 10:55:00,189.13,189.55,189.13,189.46,3940.0,189.13,189.55,189.13,189.46,3940.0
2019-07-17 11:00:00,189.38,189.72,189.37,189.52,5423.0,189.38,189.72,189.37,189.52,5423.0
2019-07-17 11:05:00,189.54,189.57,189.1,189.2,3808.0,189.54,189.57,189.1,189.2,3808.0
2019-07-17 11:10:00,189.2,189.41,189.2,189.31,1568.0,189.2,189.41,189.2,189.31,1568.0
2019-07-17 11:15:00,189.38,189.38,189.12,189.18,3818.0,189.38,189.38,189.12,189.18,3818.0
2019-07-17 11:20:00,189.14,189.44,189.13,189.35,3200.0,189.14,189.44,189.13,189.35,3200.0
2019-07-17 11:25:00,189.35,189.35,189.14,189.24,2300.0,189.35,189.35,189.14,189.24,2300.0
2019-07-17 11:30:00,189.23,189.36,189.23,189.33,1761.0,189.23,189.36,189.23,189.33,1761.0
2019-07-17 11:35:00,189.43,189.55,189.4,189.41,1743.0,189.43,189.55,189.4,189.41,1743.0
2019-07-17 11:40:00,189.39,189.49,189.32,189.45,3055.0,189.39,189.49,189.32,189.45,3055.0
2019-07-17 11:45:00,189.46,189.5,189.17,189.33,6200.0,189.46,189.5,189.17,189.33,6200.0
2019-07-17 11:50:00,189.35,189.36,189.17,189.33,2949.0,189.35,189.36,189.17,189.33,2949.0
2019-07-17 11:55:00,189.37,189.43,189.3,189.4,1756.0,189.37,189.43,189.3,189.4,1756.0
2019-07-17 12:00:00,189.4,189.45,189.27,189.34,1859.0,189.4,189.45,189.27,189.34,1859.0
2019-07-17 12:05:00,189.37,189.5,189.31,189.44,2953.0,189.37,189.5,189.31,189.44,2953.0
2019-07-17 12:10:00,189.38,189.4,189.25,189.34,2000.0,189.38,189.4,189.25,189.34,2000.0
2019-07-17 12:15:00,189.3,189.39,189.24,189.33,2711.0,189.3,189.39,189.24,189.33,2711.0
2019-07-17 12:20:00,189.27,189.39,189.21,189.27,3020.0,189.27,189.39,189.21,189.27,3020.0
2019-07-17 12:25:00,189.29,189.45,189.29,189.37,2650.0,189.29,189.45,189.29,189.37,2650.0
2019-07-17 12:30:00,189.37,189.43,189.3,189.41,3255.0,189.37,189.43,189.3,189.41,3255.0
2019-07-17 12:35:00,189.38,189.5,189.35,189.49,2703.0,189.38,189.5,189.35,189.49,2703.0
2019-07-17 12:40:00,189.42,189.5,189.41,189.41,2407.0,189.42,189.5,189.41,189.41,2407.0
2019-07-17 12:45:00,189.36,189.49,189.34,189.34,1633.0,189.36,189.49,189.34,189.34,1633.0
2019-07-17 12:50:00,189.31,189.38,189.25,189.25,500.0,189.31,189.38,189.25,189.25,500.0
2019-07-17 12:55:00,189.3,189.38,189.3,189.31,2584.0,189.3,189.38,189.3,189.31,2584.0
2019-07-17 13:00:00,189.31,189.36,189.14,189.23,8539.0,189.31,189.36,189.14,189.23,8539.0
2019-07-17 13:05:00,189.23,189.35,189.17,189.35,3791.0,189.23,189.35,189.17,189.35,3791.0
2019-07-17 13:10:00,189.43,189.48,189.35,189.48,2835.0,189.43,189.48,189.35,189.48,2835.0
2019-07-17 13:15:00,189.43,189.43,189.27,189.32,2680.0,189.43,189.43,189.27,189.32,2680.0
2019-07-17 13:20:00,189.37,189.45,189.33,189.4,1657.0,189.37,189.45,189.33,189.4,1657.0
2019-07-17 13:25:00,189.42,189.5,189.4,189.5,5285.0,189.42,189.5,189.4,189.5,5285.0
2019-07-17 13:30:00,189.43,189.5,189.43,189.44,3804.0,189.43,189.5,189.43,189.44,3804.0
2019-07-17 13:35:00,189.42,189.48,189.35,189.48,2368.0,189.42,189.48,189.35,189.48,2368.0
2019-07-17 13:40:00,189.42,189.54,189.37,189.5,8200.0,189.42,189.54,189.37,189.5,8200.0
2019-07-17 13:45:00,189.52,189.67,189.48,189.51,17780.0,189.52,189.67,189.48,189.51,17780.0
2019-07-17 13:50:00,189.47,189.5,189.3,189.5,7858.0,189.47,189.5,189.3,189.5,7858.0
2019-07-17 13:55:00,189.48,189.55,189.41,189.46,5394.0,189.48,189.55,189.41,189.46,5394.0
2019-07-17 14:00:00,189.47,189.92,189.46,189.9,11688.0,189.47,189.92,189.46,189.9,11688.0
2019-07-17 14:05:00,189.91,190.0,189.83,189.87,15813.0,189.91,190.0,189.83,189.87,15813.0
2019-07-17 14:10:00,189.91,190.06,189.81,189.85,7993.0,189.91,190.06,189.81,189.85,7993.0
2019-07-17 14:15:00,189.87,190.69,189.87,190.5,21210.0,189.87,190.69,189.87,190.5,21210.0
2019-07-17 14:20:00,190.49,190.76,190.38,190.75,10267.0,190.49,190.76,190.38,190.75,10267.0
2019-07-17 14:25:00,190.7,190.84,190.65,190.74,12659.0,190.7,190.84,190.65,190.74,12659.0
2019-07-17 14:30:00,190.67,190.93,190.66,190.92,8904.0,190.67,190.93,190.66,190.92,8904.0
2019-07-17 14:35:00,190.91,190.96,190.78,190.84,8939.0,190.91,190.96,190.78,190.84,8939.0
2019-07-17 14:40:00,190.82,190.91,190.74,190.8,4435.0,190.82,190.91,190.74,190.8,4435.0
2019-07-17 14:45:00,190.83,190.93,190.76,190.82,8099.0,190.83,190.93,190.76,190.82,8099.0
2019-07-17 14:50:00,190.72,190.79,190.51,190.52,5534.0,190.72,190.79,190.51,190.52,5534.0
2019-07-17 14:55:00,190.47,190.51,190.21,190.23,14865.0,190.47,190.51,190.21,190.23,14865.0
2019-07-17 15:00:00,190.2,190.27,190.04,190.09,7035.0,190.2,190.27,190.04,190.09,7035.0
2019-07-17 15:05:00,190.13,190.38,190.06,190.38,3901.0,190.13,190.38,190.06,190.38,3901.0
2019-07-17 15:10:00,190.3,190.39,190.28,190.28,2950.0,190.3,190.39,190.28,190.28,2950.0
2019-07-17 15:15:00,190.37,190.51,190.31,190.42,5849.0,190.37,190.51,190.31,190.42,5849.0
2019-07-17 15:20:00,190.42,190.46,189.94,190.05,2578.0,190.42,190.46,189.94,190.05,2578.0
2019-07-17 15:25:00,190.05,190.07,189.82,189.86,6200.0,190.05,190.07,189.82,189.86,6200.0
2019-07-17 15:30:00,189.82,190.2,189.75,190.2,9432.0,189.82,190.2,189.75,190.2,9432.0
2019-07-17 15:35:00,190.18,190.19,190.09,190.12,4602.0,190.18,190.19,190.09,190.12,4602.0
2019-07-17 15:40:00,190.1,190.28,190.03,190.23,11149.0,190.1,190.28,190.03,190.23,11149.0
2019-07-17 15:45:00,190.28,190.34,190.2,190.33,13212.0,190.28,190.34,190.2,190.33,13212.0
2019-07-17 15:50:00,190.34,190.66,190.28,190.57,18262.0,190.34,190.66,190.28,190.57,18262.0
2019-07-17 15:55:00,190.52,190.6,190.33,190.37,34585.0,190.52,190.6,190.33,190.37,34585.0
2019-07-18 09:30:00,189.56,190.09,188.51,188.78,28166.0,189.56,190.09,188.51,188.78,28166.0
2019-07-18 09:35:00,189.05,189.21,188.4,188.73,10327.0,189.05,189.21,188.4,188.73,10327.0
2019-07-18 09:40:00,188.72,188.76,188.08,188.21,19288.0,188.72,188.76,188.08,188.21,19288.0
2019-07-18 09:45:00,188.28,188.54,188.13,188.46,10751.0,188.28,188.54,188.13,188.46,10751.0
2019-07-18 09:50:00,188.42,189.0,188.2,189.0,12885.0,188.42,189.0,188.2,189.0,12885.0
2019-07-18 09:55:00,188.99,189.54,188.94,189.28,11027.0,188.99,189.54,188.94,189.28,11027.0
2019-07-18 10:00:00,189.21,189.37,188.7,188.91,10978.0,189.21,189.37,188.7,188.91,10978.0
2019-07-18 10:05:00,188.84,189.08,188.7,188.97,12415.0,188.84,189.08,188.7,188.97,12415.0
2019-07-18 10:10:00,188.99,189.21,188.87,188.94,4840.0,188.99,189.21,188.87,188.94,4840.0
2019-07-18 10:15:00,188.8,189.13,188.75,188.97,6173.0,188.8,189.13,188.75,188.97,6173.0
2019-07-18 10:20:00,188.97,189.17,188.57,188.57,14068.0,188.97,189.17,188.57,188.57,14068.0
2019-07-18 10:25:00,188.54,188.67,188.39,188.46,6382.0,188.54,188.67,188.39,188.46,6382.0
2019-07-18 10:30:00,188.46,188.58,188.17,188.2,5400.0,188.46,188.58,188.17,188.2,5400.0
2019-07-18 10:35:00,188.15,188.26,187.94,188.06,16130.0,188.15,188.26,187.94,188.06,16130.0
2019-07-18 10:40:00,188.06,188.29,188.0,188.0,25919.0,188.06,188.29,188.0,188.0,25919.0
2019-07-18 10:45:00,187.96,188.06,187.75,187.99,21040.0,187.96,188.06,187.75,187.99,21040.0
2019-07-18 10:50:00,187.97,188.02,187.45,187.47,21385.0,187.97,188.02,187.45,187.47,21385.0
2019-07-18 10:55:00,187.49,187.49,187.21,187.35,7342.0,187.49,187.49,187.21,187.35,7342.0
2019-07-18 11:00:00,187.36,188.01,187.35,187.81,13940.0,187.36,188.01,187.35,187.81,13940.0
2019-07-18 11:05:00,187.79,187.81,187.42,187.52,3644.0,187.79,187.81,187.42,187.52,3644.0
2019-07-18 11:10:00,187.48,187.71,187.47,187.68,7386.0,187.48,187.71,187.47,187.68,7386.0
2019-07-18 11:15:00,187.68,187.89,187.68,187.88,2323.0,187.68,187.89,187.68,187.88,2323.0
2019-07-18 11:20:00,187.84,187.91,187.39,187.39,4323.0,187.84,187.91,187.39,187.39,4323.0
2019-07-18 11:25:00,187.46,187.65,187.33,187.37,4075.0,187.46,187.65,187.33,187.37,4075.0
2019-07-18 11:30:00,187.38,187.5,187.1,187.45,10853.0,187.38,187.5,187.1,187.45,10853.0
2019-07-18 11:35:00,187.5,187.5,187.33,187.42,3377.0,187.5,187.5,187.33,187.42,3377.0
2019-07-18 11:40:00,187.35,187.44,187.22,187.38,9600.0,187.35,187.44,187.22,187.38,9600.0
2019-07-18 11:45:00,187.35,187.74,187.32,187.72,7126.0,187.35,187.74,187.32,187.72,7126.0
2019-07-18 11:50:00,187.69,187.98,187.68,187.96,6823.0,187.69,187.98,187.68,187.96,6823.0
2019-07-18 11:55:00,187.94,188.1,187.86,188.08,20425.0,187.94,188.1,187.86,188.08,20425.0
2019-07-18 12:00:00,188.06,188.09,187.62,187.73,26018.0,188.06,188.09,187.62,187.73,26018.0
2019-07-18 12:05:00,187.89,188.29,187.85,188.23,15015.0,187.89,188.29,187.85,188.23,15015.0
2019-07-18 12:10:00,188.3,188.64,188.3,188.38,4381.0,188.3,188.64,188.3,188.38,4381.0
2019-07-18 12:15:00,188.41,188.65,188.35,188.58,5375.0,188.41,188.65,188.35,188.58,5375.0
2019-07-18 12:20:00,188.8,189.13,188.75,189.08,8684.0,188.8,189.13,188.75,189.08,8684.0
2019-07-18 12:25:00,189.13,189.21,189.05,189.15,4650.0,189.13,189.21,189.05,189.15,4650.0
2019-07-18 12:30:00,189.17,189.22,188.91,188.95,4615.0,189.17,189.22,188.91,188.95,4615.0
2019-07-18 12:35:00,188.94,189.26,188.9,189.04,12204.0,188.94,189.26,188.9,189.04,12204.0
2019-07-18 12:40:00,189.06,189.29,189.04,189.2,10460.0,189.06,189.29,189.04,189.2,10460.0
2019-07-18 12:45:00,189.2,189.42,189.12,189.42,5119.0,189.2,189.42,189.12,189.42,5119.0
2019-07-18 12:50:00,189.36,189.38,189.26,189.27,12025.0,189.36,189.38,189.26,189.27,12025.0
2019-07-18 12:55:00,189.25,189.28,189.12,189.28,3900.0,189.25,189.28,189.12,189.28,3900.0
2019-07-18 13:00:00,189.29,189.58,189.29,189.55,6040.0,189.29,189.58,189.29,189.55,6040.0
2019-07-18 13:05:00,189.48,189.58,189.34,189.48,3400.0,189.48,189.58,189.34,189.48,3400.0
2019-07-18 13:10:00,189.41,189.52,189.34,189.35,4452.0,189.41,189.52,189.34,189.35,4452.0
2019-07-18 13:15:00,189.4,189.58,189.37,189.53,4038.0,189.4,189.58,189.37,189.53,4038.0
2019-07-18 13:20:00,189.52,189.59,189.45,189.58,3300.0,189.52,189.59,189.45,189.58,3300.0
2019-07-18 13:25:00,189.54,189.59,189.46,189.48,4528.0,189.54,189.59,189.46,189.48,4528.0
2019-07-18 13:30:00,189.39,189.59,189.39,189.59,6054.0,189.39,189.59,189.39,189.59,6054.0
2019-07-18 13:35:00,189.56,189.78,189.5,189.75,7586.0,189.56,189.78,189.5,189.75,7586.0
2019-07-18 13:40:00,189.76,189.82,189.67,189.76,13023.0,189.76,189.82,189.67,189.76,13023.0
2019-07-18 13:45:00,189.74,189.84,189.69,189.7,4925.0,189.74,189.84,189.69,189.7,4925.0
2019-07-18 13:50:00,189.69,189.69,189.56,189.58,11158.0,189.69,189.69,189.56,189.58,11158.0
2019-07-18 13:55:00,189.63,189.77,189.62,189.75,5600.0,189.63,189.77,189.62,189.75,5600.0
2019-07-18 14:00:00,189.74,189.82,189.71,189.8,3500.0,189.74,189.82,189.71,189.8,3500.0
2019-07-18 14:05:00,189.81,190.04,189.81,190.02,13234.0,189.81,190.04,189.81,190.02,13234.0
2019-07-18 14:10:00,190.01,190.17,190.0,190.01,6000.0,190.01,190.17,190.0,190.01,6000.0
2019-07-18 14:15:00,190.09,190.2,189.91,190.2,8518.0,190.09,190.2,189.91,190.2,8518.0
2019-07-18 14:20:00,190.21,190.43,190.19,190.33,11009.0,190.21,190.43,190.19,190.33,11009.0
2019-07-18 14:25:00,190.4,190.49,190.18,190.35,8402.0,190.4,190.49,190.18,190.35,8402.0
2019-07-18 14:30:00,190.31,190.41,190.16,190.25,5792.0,190.31,190.41,190.16,190.25,5792.0
2019-07-18 14:35:00,190.23,190.41,190.18,190.31,5881.0,190.23,190.41,190.18,190.31,5881.0
2019-07-18 14:40:00,190.35,190.44,190.24,190.34,4130.0,190.35,190.44,190.24,190.34,4130.0
2019-07-18 14:45:00,190.32,190.49,190.27,190.44,7677.0,190.32,190.49,190.27,190.44,7677.0
2019-07-18 14:50:00,190.44,190.5,190.23,190.27,5563.0,190.44,190.5,190.23,190.27,5563.0
2019-07-18 14:55:00,190.32,190.35,190.22,190.22,7160.0,190.32,190.35,190.22,190.22,7160.0
2019-07-18 15:00:00,190.24,190.46,190.2,190.32,7100.0,190.24,190.46,190.2,190.32,7100.0
2019-07-18 15:05:00,190.29,190.29,190.05,190.09,9715.0,190.29,190.29,190.05,190.09,9715.0
2019-07-18 15:10:00,190.07,190.14,189.77,189.91,8505.0,190.07,190.14,189.77,189.91,8505.0
2019-07-18 15:15:00,189.87,189.87,189.37,189.56,13507.0,189.87,189.87,189.37,189.56,13507.0
2019-07-18 15:20:00,189.54,189.54,189.3,189.36,6128.0,189.54,189.54,189.3,189.36,6128.0
2019-07-18 15:25:00,189.35,189.46,189.17,189.46,12933.0,189.35,189.46,189.17,189.46,12933.0
2019-07-18 15:30:00,189.51,189.58,189.43,189.52,9215.0,189.51,189.58,189.43,189.52,9215.0
2019-07-18 15:35:00,189.52,189.61,189.4,189.4,11845.0,189.52,189.61,189.4,189.4,11845.0
2019-07-18 15:40:00,189.4,189.42,189.3,189.34,17333.0,189.4,189.42,189.3,189.34,17333.0
2019-07-18 15:45:00,189.34,189.39,189.08,189.38,17661.0,189.34,189.39,189.08,189.38,17661.0
2019-07-18 15:50:00,189.37,189.49,189.36,189.49,15713.0,189.37,189.49,189.36,189.49,15713.0
2019-07-18 15:55:00,189.48,189.51,189.26,189.39,37088.0,189.48,189.51,189.26,189.39,37088.0
2019-07-19 09:30:00,190.1,190.55,189.38,189.39,32526.0,190.1,190.55,189.38,189.39,32526.0
2019-07-19 09:35:00,189.39,189.69,188.86,189.07,7790.0,189.39,189.69,188.86,189.07,7790.0
2019-07-19 09:40:00,189.22,189.86,189.1,189.66,7595.0,189.22,189.86,189.1,189.66,7595.0
2019-07-19 09:45:00,189.75,189.92,189.32,189.32,11940.0,189.75,189.92,189.32,189.32,11940.0
2019-07-19 09:50:00,189.29,189.43,188.96,189.13,8378.0,189.29,189.43,188.96,189.13,8378.0
2019-07-19 09:55:00,188.91,189.15,188.7,189.15,15261.0,188.91,189.15,188.7,189.15,15261.0
2019-07-19 10:00:00,189.28,189.61,189.17,189.61,5269.0,189.28,189.61,189.17,189.61,5269.0
2019-07-19 10:05:00,189.4,189.56,189.0,189.14,8275.0,189.4,189.56,189.0,189.14,8275.0
2019-07-19 10:10:00,189.09,189.23,188.71,188.89,2701.0,189.09,189.23,188.71,188.89,2701.0
2019-07-19 10:15:00,188.79,189.13,188.75,189.12,3255.0,188.79,189.13,188.75,189.12,3255.0
2019-07-19 10:20:00,189.2,189.2,188.72,188.73,2300.0,189.2,189.2,188.72,188.73,2300.0
2019-07-19 10:25:00,188.8,189.0,188.65,188.88,2949.0,188.8,189.0,188.65,188.88,2949.0
2019-07-19 10:30:00,188.78,188.88,188.31,188.44,5914.0,188.78,188.88,188.31,188.44,5914.0
2019-07-19 10:35:00,188.35,188.78,188.35,188.76,3600.0,188.35,188.78,188.35,188.76,3600.0
2019-07-19 10:40:00,188.55,188.75,188.42,188.63,5940.0,188.55,188.75,188.42,188.63,5940.0
2019-07-19 10:45:00,188.45,188.7,188.27,188.33,10155.0,188.45,188.7,188.27,188.33,10155.0
2019-07-19 10:50:00,188.33,188.65,188.19,188.65,22066.0,188.33,188.65,188.19,188.65,22066.0
2019-07-19 10:55:00,188.75,188.95,188.73,188.8,1566.0,188.75,188.95,188.73,188.8,1566.0
2019-07-19 11:00:00,188.79,188.95,188.69,188.69,3390.0,188.79,188.95,188.69,188.69,3390.0
2019-07-19 11:05:00,188.67,188.93,188.66,188.91,4816.0,188.67,188.93,188.66,188.91,4816.0
2019-07-19 11:10:00,188.99,189.15,188.9,189.15,3850.0,188.99,189.15,188.9,189.15,3850.0
2019-07-19 11:15:00,189.06,189.17,188.9,189.13,4413.0,189.06,189.17,188.9,189.13,4413.0
2019-07-19 11:20:00,189.13,189.17,189.0,189.08,3625.0,189.13,189.17,189.0,189.08,3625.0
2019-07-19 11:25:00,189.05,189.11,188.8,188.8,10044.0,189.05,189.11,188.8,188.8,10044.0
2019-07-19 11:30:00,188.86,188.88,188.58,188.7,3050.0,188.86,188.88,188.58,188.7,3050.0
2019-07-19 11:35:00,188.7,188.8,188.29,188.29,7906.0,188.7,188.8,188.29,188.29,7906.0
2019-07-19 11:40:00,188.34,188.59,188.2,188.39,9402.0,188.34,188.59,188.2,188.39,9402.0
2019-07-19 11:45:00,188.39,188.43,188.24,188.37,1850.0,188.39,188.43,188.24,188.37,1850.0
2019-07-19 11:50:00,188.43,188.6,188.34,188.44,3350.0,188.43,188.6,188.34,188.44,3350.0
2019-07-19 11:55:00,188.45,188.74,188.45,188.69,2400.0,188.45,188.74,188.45,188.69,2400.0
2019-07-19 12:00:00,188.82,188.82,188.48,188.55,7279.0,188.82,188.82,188.48,188.55,7279.0
2019-07-19 12:05:00,188.51,188.9,188.51,188.9,3700.0,188.51,188.9,188.51,188.9,3700.0
2019-07-19 12:10:00,188.93,188.99,188.71,188.83,6518.0,188.93,188.99,188.71,188.83,6518.0
2019-07-19 12:15:00,188.92,188.94,188.71,188.71,3013.0,188.92,188.94,188.71,188.71,3013.0
2019-07-19 12:20:00,188.76,188.76,188.4,188.54,6925.0,188.76,188.76,188.4,188.54,6925.0
2019-07-19 12:25:00,188.58,188.83,188.56,188.83,2200.0,188.58,188.83,188.56,188.83,2200.0
2019-07-19 12:30:00,188.88,188.88,188.78,188.88,800.0,188.88,188.88,188.78,188.88,800.0
2019-07-19 12:35:00,188.85,188.95,188.81,188.95,1950.0,188.85,188.95,188.81,188.95,1950.0
2019-07-19 12:40:00,188.92,188.94,188.8,188.92,2100.0,188.92,188.94,188.8,188.92,2100.0
2019-07-19 12:45:00,188.93,189.03,188.9,189.03,1900.0,188.93,189.03,188.9,189.03,1900.0
2019-07-19 12:50:00,189.03,189.39,189.03,189.39,6713.0,189.03,189.39,189.03,189.39,6713.0
2019-07-19 12:55:00,189.38,189.44,189.31,189.34,1600.0,189.38,189.44,189.31,189.34,1600.0
2019-07-19 13:00:00,189.32,189.38,189.08,189.08,2950.0,189.32,189.38,189.08,189.08,2950.0
2019-07-19 13:05:00,189.13,189.16,189.01,189.08,3844.0,189.13,189.16,189.01,189.08,3844.0
2019-07-19 13:10:00,189.1,189.12,188.93,189.11,3406.0,189.1,189.12,188.93,189.11,3406.0
2019-07-19 13:15:00,189.06,189.12,189.02,189.03,720.0,189.06,189.12,189.02,189.03,720.0
2019-07-19 13:20:00,189.03,189.14,188.93,189.14,3200.0,189.03,189.14,188.93,189.14,3200.0
2019-07-19 13:25:00,189.16,189.24,189.08,189.24,2301.0,189.16,189.24,189.08,189.24,2301.0
2019-07-19 13:30:00,189.22,189.51,189.19,189.48,3900.0,189.22,189.51,189.19,189.48,3900.0
2019-07-19 13:35:00,189.47,189.53,189.39,189.5,4680.0,189.47,189.53,189.39,189.5,4680.0
2019-07-19 13:40:00,189.55,189.63,189.42,189.6,2235.0,189.55,189.63,189.42,189.6,2235.0
2019-07-19 13:45:00,189.56,189.6,189.34,189.44,7013.0,189.56,189.6,189.34,189.44,7013.0
2019-07-19 13:50:00,189.42,189.45,189.27,189.28,2105.0,189.42,189.45,189.27,189.28,2105.0
2019-07-19 13:55:00,189.22,189.27,189.12,189.27,2800.0,189.22,189.27,189.12,189.27,2800.0
2019-07-19 14:00:00,189.3,189.46,189.24,189.38,2900.0,189.3,189.46,189.24,189.38,2900.0
2019-07-19 14:05:00,189.45,189.45,189.2,189.2,4233.0,189.45,189.45,189.2,189.2,4233.0
2019-07-19 14:10:00,189.16,189.42,189.16,189.34,3245.0,189.16,189.42,189.16,189.34,3245.0
2019-07-19 14:15:00,189.36,189.36,189.09,189.2,3500.0,189.36,189.36,189.09,189.2,3500.0
2019-07-19 14:20:00,189.08,189.35,189.07,189.17,2900.0,189.08,189.35,189.07,189.17,2900.0
2019-07-19 14:25:00,189.25,189.25,188.68,188.7,5200.0,189.25,189.25,188.68,188.7,5200.0
2019-07-19 14:30:00,188.73,188.87,188.65,188.68,4112.0,188.73,188.87,188.65,188.68,4112.0
2019-07-19 14:35:00,188.65,188.87,188.65,188.87,2800.0,188.65,188.87,188.65,188.87,2800.0
2019-07-19 14:40:00,188.86,189.07,188.84,188.99,5650.0,188.86,189.07,188.84,188.99,5650.0
2019-07-19 14:45:00,188.96,189.25,188.93,189.25,5230.0,188.96,189.25,188.93,189.25,5230.0
2019-07-19 14:50:00,189.25,189.58,189.22,189.56,5372.0,189.25,189.58,189.22,189.56,5372.0
2019-07-19 14:55:00,189.67,189.69,189.48,189.65,5500.0,189.67,189.69,189.48,189.65,5500.0
2019-07-19 15:00:00,189.58,189.58,189.26,189.26,3250.0,189.58,189.58,189.26,189.26,3250.0
2019-07-19 15:05:00,189.27,189.44,189.27,189.44,2512.0,189.27,189.44,189.27,189.44,2512.0
2019-07-19 15:10:00,189.39,189.4,189.29,189.35,3300.0,189.39,189.4,189.29,189.35,3300.0
2019-07-19 15:15:00,189.35,189.37,188.97,189.06,10522.0,189.35,189.37,188.97,189.06,10522.0
2019-07-19 15:20:00,188.99,189.01,188.69,188.81,13029.0,188.99,189.01,188.69,188.81,13029.0
2019-07-19 15:25:00,188.79,189.01,188.76,188.93,4278.0,188.79,189.01,188.76,188.93,4278.0
2019-07-19 15:30:00,188.93,189.05,188.81,188.91,8425.0,188.93,189.05,188.81,188.91,8425.0
2019-07-19 15:35:00,188.94,189.06,188.85,188.86,21250.0,188.94,189.06,188.85,188.86,21250.0
2019-07-19 15:40:00,188.89,188.9,188.61,188.68,17083.0,188.89,188.9,188.61,188.68,17083.0
2019-07-19 15:45:00,188.69,188.69,187.9,187.99,30555.0,188.69,188.69,187.9,187.99,30555.0
2019-07-19 15:50:00,188.0,188.38,187.94,188.38,35457.0,188.0,188.38,187.94,188.38,35457.0
2019-07-19 15:55:00,188.39,188.39,187.88,187.96,45576.0,188.39,188.39,187.88,187.96,45576.0
2019-07-22 09:30:00,189.46,189.66,188.68,188.68,29184.0,189.46,189.66,188.68,188.68,29184.0
2019-07-22 09:35:00,188.84,188.84,188.01,188.15,14032.0,188.84,188.84,188.01,188.15,14032.0
2019-07-22 09:40:00,188.07,188.92,188.0,188.81,14025.0,188.07,188.92,188.0,188.81,14025.0
2019-07-22 09:45:00,188.85,188.92,188.62,188.76,15186.0,188.85,188.92,188.62,188.76,15186.0
2019-07-22 09:50:00,188.93,189.15,188.9,189.04,9025.0,188.93,189.15,188.9,189.04,9025.0
2019-07-22 09:55:00,189.0,189.38,188.85,188.92,8203.0,189.0,189.38,188.85,188.92,8203.0
2019-07-22 10:00:00,188.88,188.89,188.27,188.27,10062.0,188.88,188.89,188.27,188.27,10062.0
2019-07-22 10:05:00,188.33,188.33,188.0,188.09,16630.0,188.33,188.33,188.0,188.09,16630.0
2019-07-22 10:10:00,187.99,188.06,187.63,187.64,5981.0,187.99,188.06,187.63,187.64,5981.0
2019-07-22 10:15:00,187.75,187.8,187.3,187.3,12416.0,187.75,187.8,187.3,187.3,12416.0
2019-07-22 10:20:00,187.38,187.56,187.27,187.37,5761.0,187.38,187.56,187.27,187.37,5761.0
2019-07-22 10:25:00,187.33,187.63,187.28,187.62,6490.0,187.33,187.63,187.28,187.62,6490.0
2019-07-22 10:30:00,187.67,187.69,187.46,187.48,8791.0,187.67,187.69,187.46,187.48,8791.0
2019-07-22 10:35:00,187.49,187.67,187.4,187.42,17913.0,187.49,187.67,187.4,187.42,17913.0
2019-07-22 10:40:00,187.42,187.46,186.61,186.66,31570.0,187.42,187.46,186.61,186.66,31570.0
2019-07-22 10:45:00,186.6,186.82,186.39,186.51,15874.0,186.6,186.82,186.39,186.51,15874.0
2019-07-22 10:50:00,186.54,186.78,186.35,186.39,19127.0,186.54,186.78,186.35,186.39,19127.0
2019-07-22 10:55:00,186.37,186.76,186.08,186.68,24029.0,186.37,186.76,186.08,186.68,24029.0
2019-07-22 11:00:00,186.73,187.29,186.73,187.21,11150.0,186.73,187.29,186.73,187.21,11150.0
2019-07-22 11:05:00,187.12,187.35,186.98,187.05,6591.0,187.12,187.35,186.98,187.05,6591.0
2019-07-22 11:10:00,187.02,187.07,186.59,186.66,16701.0,187.02,187.07,186.59,186.66,16701.0
2019-07-22 11:15:00,186.69,186.83,186.2,186.66,23495.0,186.69,186.83,186.2,186.66,23495.0
2019-07-22 11:20:00,186.73,186.99,186.56,186.92,15274.0,186.73,186.99,186.56,186.92,15274.0
2019-07-22 11:25:00,187.0,187.1,186.72,186.78,10592.0,187.0,187.1,186.72,186.78,10592.0
2019-07-22 11:30:00,186.75,186.94,186.71,186.94,7219.0,186.75,186.94,186.71,186.94,7219.0
2019-07-22 11:35:00,186.89,187.26,186.88,187.15,4100.0,186.89,187.26,186.88,187.15,4100.0
2019-07-22 11:40:00,187.07,187.33,187.01,187.24,16696.0,187.07,187.33,187.01,187.24,16696.0
2019-07-22 11:45:00,187.29,187.37,187.2,187.28,5922.0,187.29,187.37,187.2,187.28,5922.0
2019-07-22 11:50:00,187.28,187.8,187.18,187.73,10723.0,187.28,187.8,187.18,187.73,10723.0
2019-07-22 11:55:00,187.66,187.86,187.66,187.79,2861.0,187.66,187.86,187.66,187.79,2861.0
2019-07-22 12:00:00,187.92,188.03,187.69,187.81,4055.0,187.92,188.03,187.69,187.81,4055.0
2019-07-22 12:05:00,187.77,188.0,187.73,188.0,6871.0,187.77,188.0,187.73,188.0,6871.0
2019-07-22 12:10:00,187.98,188.15,187.98,188.15,1300.0,187.98,188.15,187.98,188.15,1300.0
2019-07-22 12:15:00,188.16,188.22,188.09,188.12,2520.0,188.16,188.22,188.09,188.12,2520.0
2019-07-22 12:20:00,188.06,188.3,188.0,188.27,4225.0,188.06,188.3,188.0,188.27,4225.0
2019-07-22 12:25:00,188.22,188.29,188.16,188.16,1238.0,188.22,188.29,188.16,188.16,1238.0
2019-07-22 12:30:00,188.23,188.24,188.01,188.16,1700.0,188.23,188.24,188.01,188.16,1700.0
2019-07-22 12:35:00,188.23,188.31,188.15,188.15,2639.0,188.23,188.31,188.15,188.15,2639.0
2019-07-22 12:40:00,188.14,188.38,188.1,188.38,3900.0,188.14,188.38,188.1,188.38,3900.0
2019-07-22 12:45:00,188.38,188.43,188.26,188.41,3434.0,188.38,188.43,188.26,188.41,3434.0
2019-07-22 12:50:00,188.41,188.46,188.33,188.33,2995.0,188.41,188.46,188.33,188.33,2995.0
2019-07-22 12:55:00,188.31,188.5,188.31,188.46,5275.0,188.31,188.5,188.31,188.46,5275.0
2019-07-22 13:00:00,188.49,188.49,188.38,188.4,2130.0,188.49,188.49,188.38,188.4,2130.0
2019-07-22 13:05:00,188.39,188.42,188.25,188.26,3725.0,188.39,188.42,188.25,188.26,3725.0
2019-07-22 13:10:00,188.37,188.44,188.27,188.42,2125.0,188.37,188.44,188.27,188.42,2125.0
2019-07-22 13:15:00,188.36,188.46,188.36,188.41,1805.0,188.36,188.46,188.36,188.41,1805.0
2019-07-22 13:20:00,188.37,188.45,188.34,188.37,2165.0,188.37,188.45,188.34,188.37,2165.0
2019-07-22 13:25:00,188.41,188.44,188.34,188.43,3222.0,188.41,188.44,188.34,188.43,3222.0
2019-07-22 13:30:00,188.48,188.54,188.43,188.48,3470.0,188.48,188.54,188.43,188.48,3470.0
2019-07-22 13:35:00,188.53,188.67,188.5,188.64,7001.0,188.53,188.67,188.5,188.64,7001.0
2019-07-22 13:40:00,188.65,188.81,188.63,188.8,8414.0,188.65,188.81,188.63,188.8,8414.0
2019-07-22 13:45:00,188.79,189.05,188.79,189.0,4400.0,188.79,189.05,188.79,189.0,4400.0
2019-07-22 13:50:00,188.99,189.08,188.97,188.99,4300.0,188.99,189.08,188.97,188.99,4300.0
2019-07-22 13:55:00,189.01,189.03,188.85,188.88,4549.0,189.01,189.03,188.85,188.88,4549.0
2019-07-22 14:00:00,188.88,188.98,188.88,188.96,2776.0,188.88,188.98,188.88,188.96,2776.0
2019-07-22 14:05:00,188.96,188.96,188.67,188.7,5246.0,188.96,188.96,188.67,188.7,5246.0
2019-07-22 14:10:00,188.69,188.69,188.46,188.63,4002.0,188.69,188.69,188.46,188.63,4002.0
2019-07-22 14:15:00,188.64,188.72,188.61,188.64,2000.0,188.64,188.72,188.61,188.64,2000.0
2019-07-22 14:20:00,188.61,188.68,188.58,188.64,1900.0,188.61,188.68,188.58,188.64,1900.0
2019-07-22 14:25:00,188.62,188.65,188.55,188.55,3050.0,188.62,188.65,188.55,188.55,3050.0
2019-07-22 14:30:00,188.51,188.57,188.29,188.29,9531.0,188.51,188.57,188.29,188.29,9531.0
2019-07-22 14:35:00,188.19,188.23,188.06,188.06,3988.0,188.19,188.23,188.06,188.06,3988.0
2019-07-22 14:40:00,188.14,188.3,188.09,188.21,3800.0,188.14,188.3,188.09,188.21,3800.0
2019-07-22 14:45:00,188.12,188.17,188.03,188.08,4106.0,188.12,188.17,188.03,188.08,4106.0
2019-07-22 14:50:00,188.06,188.12,187.94,187.99,6850.0,188.06,188.12,187.94,187.99,6850.0
2019-07-22 14:55:00,188.05,188.23,188.05,188.19,2992.0,188.05,188.23,188.05,188.19,2992.0
2019-07-22 15:00:00,188.21,188.62,188.21,188.5,5100.0,188.21,188.62,188.21,188.5,5100.0
2019-07-22 15:05:00,188.6,188.61,188.43,188.46,3107.0,188.6,188.61,188.43,188.46,3107.0
2019-07-22 15:10:00,188.5,188.55,188.43,188.51,4705.0,188.5,188.55,188.43,188.51,4705.0
2019-07-22 15:15:00,188.5,188.59,188.36,188.36,4285.0,188.5,188.59,188.36,188.36,4285.0
2019-07-22 15:20:00,188.36,188.36,188.14,188.23,6287.0,188.36,188.36,188.14,188.23,6287.0
2019-07-22 15:25:00,188.26,188.49,188.23,188.49,5450.0,188.26,188.49,188.23,188.49,5450.0
2019-07-22 15:30:00,188.43,188.54,188.14,188.19,7226.0,188.43,188.54,188.14,188.19,7226.0
2019-07-22 15:35:00,188.13,188.15,187.86,187.95,20150.0,188.13,188.15,187.86,187.95,20150.0
2019-07-22 15:40:00,187.88,187.98,187.85,187.86,10065.0,187.88,187.98,187.85,187.86,10065.0
2019-07-22 15:45:00,187.81,187.92,187.73,187.89,13992.0,187.81,187.92,187.73,187.89,13992.0
2019-07-22 15:50:00,187.89,188.06,187.86,188.06,25161.0,187.89,188.06,187.86,188.06,25161.0
2019-07-22 15:55:00,188.06,188.06,187.64,187.74,37928.0,188.06,188.06,187.64,187.74,37928.0
2019-07-23 09:30:00,189.0,189.5,188.5,188.94,28391.0,189.0,189.5,188.5,188.94,28391.0
2019-07-23 09:35:00,188.86,189.28,188.64,188.83,19195.0,188.86,189.28,188.64,188.83,19195.0
2019-07-23 09:40:00,188.6,189.43,188.6,189.34,11339.0,188.6,189.43,188.6,189.34,11339.0
2019-07-23 09:45:00,189.23,189.33,188.8,189.11,12864.0,189.23,189.33,188.8,189.11,12864.0
2019-07-23 09:50:00,189.23,189.5,189.05,189.06,16548.0,189.23,189.5,189.05,189.06,16548.0
2019-07-23 09:55:00,189.18,189.27,188.69,188.77,16063.0,189.18,189.27,188.69,188.77,16063.0
2019-07-23 10:00:00,188.67,188.93,188.37,188.93,5585.0,188.67,188.93,188.37,188.93,5585.0
2019-07-23 10:05:00,189.05,189.17,188.39,188.39,9729.0,189.05,189.17,188.39,188.39,9729.0
2019-07-23 10:10:00,188.32,188.39,187.64,187.78,12071.0,188.32,188.39,187.64,187.78,12071.0
2019-07-23 10:15:00,187.72,187.83,187.3,187.4,31513.0,187.72,187.83,187.3,187.4,31513.0
2019-07-23 10:20:00,187.34,187.51,187.14,187.47,7400.0,187.34,187.51,187.14,187.47,7400.0
2019-07-23 10:25:00,187.51,187.57,187.19,187.4,9982.0,187.51,187.57,187.19,187.4,9982.0
2019-07-23 10:30:00,187.34,187.41,187.29,187.38,14446.0,187.34,187.41,187.29,187.38,14446.0
2019-07-23 10:35:00,187.36,187.49,187.04,187.3,7463.0,187.36,187.49,187.04,187.3,7463.0
2019-07-23 10:40:00,187.31,187.41,186.81,186.81,23967.0,187.31,187.41,186.81,186.81,23967.0
2019-07-23 10:45:00,186.86,187.01,186.78,186.92,7358.0,186.86,187.01,186.78,186.92,7358.0
2019-07-23 10:50:00,186.94,187.0,186.71,186.96,6649.0,186.94,187.0,186.71,186.96,6649.0
2019-07-23 10:55:00,186.93,187.22,186.92,186.93,9076.0,186.93,187.22,186.92,186.93,9076.0
2019-07-23 11:00:00,186.91,186.95,186.74,186.9,8978.0,186.91,186.95,186.74,186.9,8978.0
2019-07-23 11:05:00,186.95,187.3,186.88,187.23,7230.0,186.95,187.3,186.88,187.23,7230.0
2019-07-23 11:10:00,187.26,187.83,187.26,187.71,21263.0,187.26,187.83,187.26,187.71,21263.0
2019-07-23 11:15:00,187.78,188.29,187.75,188.26,4623.0,187.78,188.29,187.75,188.26,4623.0
2019-07-23 11:20:00,188.23,188.64,188.23,188.42,13318.0,188.23,188.64,188.23,188.42,13318.0
2019-07-23 11:25:00,188.35,188.35,188.14,188.25,3964.0,188.35,188.35,188.14,188.25,3964.0
2019-07-23 11:30:00,188.23,188.23,187.7,187.85,3525.0,188.23,188.23,187.7,187.85,3525.0
2019-07-23 11:35:00,187.85,187.86,187.67,187.85,4701.0,187.85,187.86,187.67,187.85,4701.0
2019-07-23 11:40:00,187.75,187.89,187.67,187.89,3424.0,187.75,187.89,187.67,187.89,3424.0
2019-07-23 11:45:00,187.91,187.91,187.7,187.79,2843.0,187.91,187.91,187.7,187.79,2843.0
2019-07-23 11:50:00,187.69,187.77,187.51,187.53,5100.0,187.69,187.77,187.51,187.53,5100.0
2019-07-23 11:55:00,187.51,187.55,187.3,187.4,4800.0,187.51,187.55,187.3,187.4,4800.0
2019-07-23 12:00:00,187.39,187.45,187.31,187.45,6431.0,187.39,187.45,187.31,187.45,6431.0
2019-07-23 12:05:00,187.39,187.41,187.11,187.16,6900.0,187.39,187.41,187.11,187.16,6900.0
2019-07-23 12:10:00,187.11,187.5,187.11,187.31,5676.0,187.11,187.5,187.11,187.31,5676.0
2019-07-23 12:15:00,187.31,187.53,187.31,187.45,8526.0,187.31,187.53,187.31,187.45,8526.0
2019-07-23 12:20:00,187.45,187.46,187.24,187.44,3405.0,187.45,187.46,187.24,187.44,3405.0
2019-07-23 12:25:00,187.42,187.5,187.31,187.38,4478.0,187.42,187.5,187.31,187.38,4478.0
2019-07-23 12:30:00,187.37,187.79,187.33,187.74,6169.0,187.37,187.79,187.33,187.74,6169.0
2019-07-23 12:35:00,187.76,187.95,187.75,187.81,3401.0,187.76,187.95,187.75,187.81,3401.0
2019-07-23 12:40:00,187.85,187.9,187.75,187.9,2000.0,187.85,187.9,187.75,187.9,2000.0
2019-07-23 12:45:00,187.86,188.22,187.86,188.14,6350.0,187.86,188.22,187.86,188.14,6350.0
2019-07-23 12:50:00,188.21,188.29,188.11,188.27,5896.0,188.21,188.29,188.11,188.27,5896.0
2019-07-23 12:55:00,188.28,188.59,188.28,188.47,5071.0,188.28,188.59,188.28,188.47,5071.0
2019-07-23 13:00:00,188.5,188.56,188.42,188.54,4000.0,188.5,188.56,188.42,188.54,4000.0
2019-07-23 13:05:00,188.54,188.75,188.53,188.72,4750.0,188.54,188.75,188.53,188.72,4750.0
2019-07-23 13:10:00,188.71,188.9,188.71,188.85,6475.0,188.71,188.9,188.71,188.85,6475.0
2019-07-23 13:15:00,188.84,188.84,188.68,188.75,5300.0,188.84,188.84,188.68,188.75,5300.0
2019-07-23 13:20:00,188.73,188.92,188.73,188.92,3266.0,188.73,188.92,188.73,188.92,3266.0
2019-07-23 13:25:00,188.98,189.05,188.88,188.92,6185.0,188.98,189.05,188.88,188.92,6185.0
2019-07-23 13:30:00,188.94,189.03,188.87,188.87,4758.0,188.94,189.03,188.87,188.87,4758.0
2019-07-23 13:35:00,188.92,189.0,188.83,188.94,6125.0,188.92,189.0,188.83,188.94,6125.0
2019-07-23 13:40:00,188.96,189.57,188.96,189.56,17056.0,188.96,189.57,188.96,189.56,17056.0
2019-07-23 13:45:00,189.48,189.48,189.22,189.31,2000.0,189.48,189.48,189.22,189.31,2000.0
2019-07-23 13:50:00,189.28,189.42,189.24,189.42,4868.0,189.28,189.42,189.24,189.42,4868.0
2019-07-23 13:55:00,189.46,189.63,189.45,189.6,4945.0,189.46,189.63,189.45,189.6,4945.0
2019-07-23 14:00:00,189.47,189.64,189.46,189.62,3969.0,189.47,189.64,189.46,189.62,3969.0
2019-07-23 14:05:00,189.66,189.73,189.44,189.48,11116.0,189.66,189.73,189.44,189.48,11116.0
2019-07-23 14:10:00,189.52,189.77,189.52,189.69,5644.0,189.52,189.77,189.52,189.69,5644.0
2019-07-23 14:15:00,189.72,189.81,189.68,189.73,7650.0,189.72,189.81,189.68,189.73,7650.0
2019-07-23 14:20:00,189.69,189.76,189.57,189.64,7450.0,189.69,189.76,189.57,189.64,7450.0
2019-07-23 14:25:00,189.59,189.66,189.51,189.55,2300.0,189.59,189.66,189.51,189.55,2300.0
2019-07-23 14:30:00,189.56,189.67,189.55,189.62,2184.0,189.56,189.67,189.55,189.62,2184.0
2019-07-23 14:35:00,189.61,189.67,189.56,189.62,4192.0,189.61,189.67,189.56,189.62,4192.0
2019-07-23 14:40:00,189.63,189.73,189.6,189.65,5349.0,189.63,189.73,189.6,189.65,5349.0
2019-07-23 14:45:00,189.64,189.67,189.56,189.64,3861.0,189.64,189.67,189.56,189.64,3861.0
2019-07-23 14:50:00,189.62,189.77,189.59,189.59,4973.0,189.62,189.77,189.59,189.59,4973.0
2019-07-23 14:55:00,189.59,189.74,189.56,189.56,5469.0,189.59,189.74,189.56,189.56,5469.0
2019-07-23 15:00:00,189.62,189.71,189.59,189.66,5600.0,189.62,189.71,189.59,189.66,5600.0
2019-07-23 15:05:00,189.67,189.84,189.6,189.61,10754.0,189.67,189.84,189.6,189.61,10754.0
2019-07-23 15:10:00,189.56,189.62,189.5,189.58,5100.0,189.56,189.62,189.5,189.58,5100.0
2019-07-23 15:15:00,189.59,189.59,189.42,189.47,3521.0,189.59,189.59,189.42,189.47,3521.0
2019-07-23 15:20:00,189.49,189.52,189.43,189.43,8744.0,189.49,189.52,189.43,189.43,8744.0
2019-07-23 15:25:00,189.46,189.55,189.38,189.51,7274.0,189.46,189.55,189.38,189.51,7274.0
2019-07-23 15:30:00,189.5,189.52,189.35,189.42,10443.0,189.5,189.52,189.35,189.42,10443.0
2019-07-23 15:35:00,189.41,189.42,189.05,189.06,20155.0,189.41,189.42,189.05,189.06,20155.0
2019-07-23 15:40:00,189.08,189.09,188.97,189.07,17608.0,189.08,189.09,188.97,189.07,17608.0
2019-07-23 15:45:00,189.06,189.08,188.97,189.03,19657.0,189.06,189.08,188.97,189.03,19657.0
2019-07-23 15:50:00,189.06,189.11,188.99,189.03,23691.0,189.06,189.11,188.99,189.03,23691.0
2019-07-23 15:55:00,189.04,189.15,188.89,189.1,66898.0,189.04,189.15,188.89,189.1,66898.0
2019-07-24 09:30:00,189.07,190.23,189.06,190.14,18440.0,189.07,190.23,189.06,190.14,18440.0
2019-07-24 09:35:00,190.09,190.37,189.89,190.03,22078.0,190.09,190.37,189.89,190.03,22078.0
2019-07-24 09:40:00,190.06,190.16,189.71,189.9,12568.0,190.06,190.16,189.71,189.9,12568.0
2019-07-24 09:45:00,189.92,190.22,189.69,189.91,11250.0,189.92,190.22,189.69,189.91,11250.0
2019-07-24 09:50:00,189.92,189.92,189.53,189.86,20811.0,189.92,189.92,189.53,189.86,20811.0
2019-07-24 09:55:00,189.8,190.12,189.67,190.0,6705.0,189.8,190.12,189.67,190.0,6705.0
2019-07-24 10:00:00,189.97,190.41,189.8,190.38,12527.0,189.97,190.41,189.8,190.38,12527.0
2019-07-24 10:05:00,190.44,191.3,190.39,190.77,67359.0,190.44,191.3,190.39,190.77,67359.0
2019-07-24 10:10:00,190.83,190.85,190.48,190.5,7200.0,190.83,190.85,190.48,190.5,7200.0
2019-07-24 10:15:00,190.53,190.84,190.24,190.24,14454.0,190.53,190.84,190.24,190.24,14454.0
2019-07-24 10:20:00,190.16,190.52,190.02,190.29,6745.0,190.16,190.52,190.02,190.29,6745.0
2019-07-24 10:25:00,190.25,190.62,190.25,190.45,6112.0,190.25,190.62,190.25,190.45,6112.0
2019-07-24 10:30:00,190.4,190.61,190.36,190.59,3329.0,190.4,190.61,190.36,190.59,3329.0
2019-07-24 10:35:00,190.55,191.04,190.51,191.03,4903.0,190.55,191.04,190.51,191.03,4903.0
2019-07-24 10:40:00,191.01,191.12,190.6,190.6,9280.0,191.01,191.12,190.6,190.6,9280.0
2019-07-24 10:45:00,190.64,190.67,190.39,190.47,3500.0,190.64,190.67,190.39,190.47,3500.0
2019-07-24 10:50:00,190.38,190.53,190.33,190.44,3253.0,190.38,190.53,190.33,190.44,3253.0
2019-07-24 10:55:00,190.44,191.05,190.35,191.05,8474.0,190.44,191.05,190.35,191.05,8474.0
2019-07-24 11:00:00,190.98,191.15,190.59,190.65,18604.0,190.98,191.15,190.59,190.65,18604.0
2019-07-24 11:05:00,190.65,190.94,190.54,190.94,6334.0,190.65,190.94,190.54,190.94,6334.0
2019-07-24 11:10:00,190.86,191.25,190.79,191.25,4964.0,190.86,191.25,190.79,191.25,4964.0
2019-07-24 11:15:00,191.21,191.78,191.07,191.72,37818.0,191.21,191.78,191.07,191.72,37818.0
2019-07-24 11:20:00,191.7,192.08,191.59,191.94,25421.0,191.7,192.08,191.59,191.94,25421.0
2019-07-24 11:25:00,191.95,192.22,191.85,192.01,14744.0,191.95,192.22,191.85,192.01,14744.0
2019-07-24 11:30:00,192.01,192.2,191.58,191.59,17250.0,192.01,192.2,191.58,191.59,17250.0
2019-07-24 11:35:00,191.51,191.62,191.33,191.36,7537.0,191.51,191.62,191.33,191.36,7537.0
2019-07-24 11:40:00,191.35,191.48,191.13,191.21,13084.0,191.35,191.48,191.13,191.21,13084.0
2019-07-24 11:45:00,191.29,191.76,191.29,191.39,13022.0,191.29,191.76,191.29,191.39,13022.0
2019-07-24 11:50:00,191.33,191.46,191.32,191.35,4958.0,191.33,191.46,191.32,191.35,4958.0
2019-07-24 11:55:00,191.29,191.44,191.24,191.31,2258.0,191.29,191.44,191.24,191.31,2258.0
2019-07-24 12:00:00,191.36,191.44,191.21,191.29,5018.0,191.36,191.44,191.21,191.29,5018.0
2019-07-24 12:05:00,191.25,191.3,191.12,191.19,3743.0,191.25,191.3,191.12,191.19,3743.0
2019-07-24 12:10:00,191.21,191.37,191.2,191.24,1100.0,191.21,191.37,191.2,191.24,1100.0
2019-07-24 12:15:00,191.13,191.22,190.95,190.95,6795.0,191.13,191.22,190.95,190.95,6795.0
2019-07-24 12:20:00,190.86,190.86,190.64,190.85,14414.0,190.86,190.86,190.64,190.85,14414.0
2019-07-24 12:25:00,190.83,190.88,190.76,190.87,3786.0,190.83,190.88,190.76,190.87,3786.0
2019-07-24 12:30:00,190.91,190.92,190.72,190.74,2983.0,190.91,190.92,190.72,190.74,2983.0
2019-07-24 12:35:00,190.66,190.7,190.46,190.47,4763.0,190.66,190.7,190.46,190.47,4763.0
2019-07-24 12:40:00,190.52,190.55,190.37,190.52,7861.0,190.52,190.55,190.37,190.52,7861.0
2019-07-24 12:45:00,190.56,190.63,190.48,190.57,17142.0,190.56,190.63,190.48,190.57,17142.0
2019-07-24 12:50:00,190.56,190.91,190.56,190.87,4935.0,190.56,190.91,190.56,190.87,4935.0
2019-07-24 12:55:00,190.87,191.0,190.84,190.89,10171.0,190.87,191.0,190.84,190.89,10171.0
2019-07-24 13:00:00,190.99,191.03,190.87,191.01,3051.0,190.99,191.03,190.87,191.01,3051.0
2019-07-24 13:05:00,190.99,191.12,190.96,191.06,2165.0,190.99,191.12,190.96,191.06,2165.0
2019-07-24 13:10:00,191.04,191.04,190.83,190.86,1817.0,191.04,191.04,190.83,190.86,1817.0
2019-07-24 13:15:00,190.84,191.07,190.83,191.01,2483.0,190.84,191.07,190.83,191.01,2483.0
2019-07-24 13:20:00,191.07,191.07,190.91,191.05,3500.0,191.07,191.07,190.91,191.05,3500.0
2019-07-24 13:25:00,191.04,191.07,190.97,191.0,1829.0,191.04,191.07,190.97,191.0,1829.0
2019-07-24 13:30:00,190.97,191.0,190.91,190.91,800.0,190.97,191.0,190.91,190.91,800.0
2019-07-24 13:35:00,190.87,191.0,190.85,190.9,3520.0,190.87,191.0,190.85,190.9,3520.0
2019-07-24 13:40:00,190.87,190.99,190.86,190.96,1804.0,190.87,190.99,190.86,190.96,1804.0
2019-07-24 13:45:00,190.89,191.24,190.89,191.24,5924.0,190.89,191.24,190.89,191.24,5924.0
2019-07-24 13:50:00,191.27,191.5,191.2,191.39,4595.0,191.27,191.5,191.2,191.39,4595.0
2019-07-24 13:55:00,191.31,191.54,191.31,191.53,5989.0,191.31,191.54,191.31,191.53,5989.0
2019-07-24 14:00:00,191.52,191.77,191.52,191.77,2946.0,191.52,191.77,191.52,191.77,2946.0
2019-07-24 14:05:00,191.7,191.74,191.49,191.51,3566.0,191.7,191.74,191.49,191.51,3566.0
2019-07-24 14:10:00,191.51,191.65,191.45,191.57,2800.0,191.51,191.65,191.45,191.57,2800.0
2019-07-24 14:15:00,191.58,191.77,191.52,191.77,10864.0,191.58,191.77,191.52,191.77,10864.0
2019-07-24 14:20:00,191.82,191.84,191.57,191.7,9745.0,191.82,191.84,191.57,191.7,9745.0
2019-07-24 14:25:00,191.66,191.66,191.53,191.57,2255.0,191.66,191.66,191.53,191.57,2255.0
2019-07-24 14:30:00,191.6,191.84,191.6,191.65,3502.0,191.6,191.84,191.6,191.65,3502.0
2019-07-24 14:35:00,191.64,191.87,191.64,191.87,3975.0,191.64,191.87,191.64,191.87,3975.0
2019-07-24 14:40:00,191.86,191.99,191.85,191.96,4126.0,191.86,191.99,191.85,191.96,4126.0
2019-07-24 14:45:00,191.96,192.02,191.84,191.85,10325.0,191.96,192.02,191.84,191.85,10325.0
2019-07-24 14:50:00,191.86,191.93,191.78,191.85,5770.0,191.86,191.93,191.78,191.85,5770.0
2019-07-24 14:55:00,191.84,191.94,191.83,191.93,4100.0,191.84,191.94,191.83,191.93,4100.0
2019-07-24 15:00:00,191.91,192.04,191.86,192.01,13684.0,191.91,192.04,191.86,192.01,13684.0
2019-07-24 15:05:00,191.99,192.16,191.95,192.16,3836.0,191.99,192.16,191.95,192.16,3836.0
2019-07-24 15:10:00,192.17,192.26,192.09,192.09,17349.0,192.17,192.26,192.09,192.09,17349.0
2019-07-24 15:15:00,192.09,192.14,191.91,191.91,8756.0,192.09,192.14,191.91,191.91,8756.0
2019-07-24 15:20:00,191.95,192.02,191.84,191.9,7677.0,191.95,192.02,191.84,191.9,7677.0
2019-07-24 15:25:00,191.92,192.06,191.91,191.95,5693.0,191.92,192.06,191.91,191.95,5693.0
2019-07-24 15:30:00,191.95,191.98,191.75,191.85,8835.0,191.95,191.98,191.75,191.85,8835.0
2019-07-24 15:35:00,191.85,191.94,191.72,191.86,12871.0,191.85,191.94,191.72,191.86,12871.0
2019-07-24 15:40:00,191.88,191.96,191.86,191.89,8031.0,191.88,191.96,191.86,191.89,8031.0
2019-07-24 15:45:00,191.88,192.14,191.88,192.13,16054.0,191.88,192.14,191.88,192.13,16054.0
2019-07-24 15:50:00,192.16,192.41,192.15,192.23,19454.0,192.16,192.41,192.15,192.23,19454.0
2019-07-24 15:55:00,192.23,192.42,192.12,192.21,38115.0,192.23,192.42,192.12,192.21,38115.0
2019-07-25 09:30:00,192.95,193.12,191.65,192.45,33030.0,192.95,193.12,191.65,192.45,33030.0
2019-07-25 09:35:00,192.45,193.71,192.27,193.21,19018.0,192.45,193.71,192.27,193.21,19018.0
2019-07-25 09:40:00,193.19,193.56,192.89,192.89,9373.0,193.19,193.56,192.89,192.89,9373.0
2019-07-25 09:45:00,192.89,193.12,192.32,192.34,18197.0,192.89,193.12,192.32,192.34,18197.0
2019-07-25 09:50:00,192.5,192.61,192.07,192.45,36130.0,192.5,192.61,192.07,192.45,36130.0
2019-07-25 09:55:00,192.4,192.6,191.96,192.45,30682.0,192.4,192.6,191.96,192.45,30682.0
2019-07-25 10:00:00,192.47,192.8,192.26,192.75,29310.0,192.47,192.8,192.26,192.75,29310.0
2019-07-25 10:05:00,192.78,192.85,192.17,192.27,3920.0,192.78,192.85,192.17,192.27,3920.0
2019-07-25 10:10:00,192.37,192.61,192.15,192.29,6527.0,192.37,192.61,192.15,192.29,6527.0
2019-07-25 10:15:00,192.29,192.37,192.09,192.09,5285.0,192.29,192.37,192.09,192.09,5285.0
2019-07-25 10:20:00,192.05,192.19,191.66,191.72,15561.0,192.05,192.19,191.66,191.72,15561.0
2019-07-25 10:25:00,191.69,191.73,191.43,191.62,11325.0,191.69,191.73,191.43,191.62,11325.0
2019-07-25 10:30:00,191.59,192.17,191.59,192.08,6311.0,191.59,192.17,191.59,192.08,6311.0
2019-07-25 10:35:00,192.07,192.24,192.06,192.23,9754.0,192.07,192.24,192.06,192.23,9754.0
2019-07-25 10:40:00,192.18,192.37,192.03,192.3,4910.0,192.18,192.37,192.03,192.3,4910.0
2019-07-25 10:45:00,192.31,192.65,192.14,192.2,8339.0,192.31,192.65,192.14,192.2,8339.0
2019-07-25 10:50:00,192.26,192.66,192.26,192.5,5099.0,192.26,192.66,192.26,192.5,5099.0
2019-07-25 10:55:00,192.56,192.71,192.53,192.63,4597.0,192.56,192.71,192.53,192.63,4597.0
2019-07-25 11:00:00,192.58,192.73,192.47,192.73,5725.0,192.58,192.73,192.47,192.73,5725.0
2019-07-25 11:05:00,192.72,193.08,192.63,193.08,5679.0,192.72,193.08,192.63,193.08,5679.0
2019-07-25 11:10:00,193.14,193.39,193.05,193.19,8358.0,193.14,193.39,193.05,193.19,8358.0
2019-07-25 11:15:00,193.24,193.32,192.93,192.96,7657.0,193.24,193.32,192.93,192.96,7657.0
2019-07-25 11:20:00,192.95,192.95,192.56,192.65,6411.0,192.95,192.95,192.56,192.65,6411.0
2019-07-25 11:25:00,192.59,192.86,192.51,192.78,3564.0,192.59,192.86,192.51,192.78,3564.0
2019-07-25 11:30:00,192.86,193.05,192.73,192.78,5982.0,192.86,193.05,192.73,192.78,5982.0
2019-07-25 11:35:00,192.78,192.78,192.27,192.27,4542.0,192.78,192.78,192.27,192.27,4542.0
2019-07-25 11:40:00,192.42,192.64,192.38,192.42,3534.0,192.42,192.64,192.38,192.42,3534.0
2019-07-25 11:45:00,192.49,192.49,192.13,192.2,3518.0,192.49,192.49,192.13,192.2,3518.0
2019-07-25 11:50:00,192.13,192.28,192.09,192.09,6420.0,192.13,192.28,192.09,192.09,6420.0
2019-07-25 11:55:00,192.15,192.32,191.92,191.93,8119.0,192.15,192.32,191.92,191.93,8119.0
2019-07-25 12:00:00,191.94,192.05,191.79,191.84,11594.0,191.94,192.05,191.79,191.84,11594.0
2019-07-25 12:05:00,191.8,191.89,191.54,191.62,4179.0,191.8,191.89,191.54,191.62,4179.0
2019-07-25 12:10:00,191.54,191.66,191.51,191.6,4994.0,191.54,191.66,191.51,191.6,4994.0
2019-07-25 12:15:00,191.56,191.77,191.56,191.67,3200.0,191.56,191.77,191.56,191.67,3200.0
2019-07-25 12:20:00,191.74,191.88,191.72,191.74,6873.0,191.74,191.88,191.72,191.74,6873.0
2019-07-25 12:25:00,191.73,191.88,191.72,191.85,2810.0,191.73,191.88,191.72,191.85,2810.0
2019-07-25 12:30:00,191.8,191.8,191.61,191.64,3425.0,191.8,191.8,191.61,191.64,3425.0
2019-07-25 12:35:00,191.6,191.6,191.13,191.13,6601.0,191.6,191.6,191.13,191.13,6601.0
2019-07-25 12:40:00,191.12,191.15,190.7,190.82,13900.0,191.12,191.15,190.7,190.82,13900.0
2019-07-25 12:45:00,190.78,191.04,190.73,190.86,11617.0,190.78,191.04,190.73,190.86,11617.0
2019-07-25 12:50:00,190.94,190.95,190.72,190.92,4834.0,190.94,190.95,190.72,190.92,4834.0
2019-07-25 12:55:00,190.94,191.11,190.85,191.06,3750.0,190.94,191.11,190.85,191.06,3750.0
2019-07-25 13:00:00,191.05,191.05,190.92,190.93,3200.0,191.05,191.05,190.92,190.93,3200.0
2019-07-25 13:05:00,191.0,191.31,190.91,191.24,5539.0,191.0,191.31,190.91,191.24,5539.0
2019-07-25 13:10:00,191.23,191.36,191.16,191.2,2136.0,191.23,191.36,191.16,191.2,2136.0
2019-07-25 13:15:00,191.27,191.5,191.27,191.42,3500.0,191.27,191.5,191.27,191.42,3500.0
2019-07-25 13:20:00,191.4,191.41,191.27,191.37,13229.0,191.4,191.41,191.27,191.37,13229.0
2019-07-25 13:25:00,191.29,191.37,191.21,191.37,3494.0,191.29,191.37,191.21,191.37,3494.0
2019-07-25 13:30:00,191.36,191.59,191.28,191.59,5415.0,191.36,191.59,191.28,191.59,5415.0
2019-07-25 13:35:00,191.59,191.79,191.51,191.77,3997.0,191.59,191.79,191.51,191.77,3997.0
2019-07-25 13:40:00,191.81,191.88,191.76,191.81,2900.0,191.81,191.88,191.76,191.81,2900.0
2019-07-25 13:45:00,191.85,191.86,191.79,191.8,2954.0,191.85,191.86,191.79,191.8,2954.0
2019-07-25 13:50:00,191.76,191.76,191.42,191.48,2528.0,191.76,191.76,191.42,191.48,2528.0
2019-07-25 13:55:00,191.5,191.57,191.24,191.24,5230.0,191.5,191.57,191.24,191.24,5230.0
2019-07-25 14:00:00,191.34,191.56,191.29,191.46,2400.0,191.34,191.56,191.29,191.46,2400.0
2019-07-25 14:05:00,191.47,191.71,191.42,191.69,8544.0,191.47,191.71,191.42,191.69,8544.0
2019-07-25 14:10:00,191.65,191.93,191.63,191.87,4693.0,191.65,191.93,191.63,191.87,4693.0
2019-07-25 14:15:00,191.9,191.95,191.81,191.83,2462.0,191.9,191.95,191.81,191.83,2462.0
2019-07-25 14:20:00,191.72,191.8,191.7,191.77,5083.0,191.72,191.8,191.7,191.77,5083.0
2019-07-25 14:25:00,191.77,191.79,191.6,191.69,4178.0,191.77,191.79,191.6,191.69,4178.0
2019-07-25 14:30:00,191.62,191.63,191.45,191.5,3659.0,191.62,191.63,191.45,191.5,3659.0
2019-07-25 14:35:00,191.45,191.47,191.34,191.38,2202.0,191.45,191.47,191.34,191.38,2202.0
2019-07-25 14:40:00,191.42,191.52,191.34,191.52,4619.0,191.42,191.52,191.34,191.52,4619.0
2019-07-25 14:45:00,191.45,191.49,191.25,191.3,5308.0,191.45,191.49,191.25,191.3,5308.0
2019-07-25 14:50:00,191.3,191.32,191.01,191.01,4281.0,191.3,191.32,191.01,191.01,4281.0
2019-07-25 14:55:00,191.16,191.4,191.16,191.3,2100.0,191.16,191.4,191.16,191.3,2100.0
2019-07-25 15:00:00,191.3,191.48,191.25,191.29,6927.0,191.3,191.48,191.25,191.29,6927.0
2019-07-25 15:05:00,191.27,191.31,191.11,191.25,2715.0,191.27,191.31,191.11,191.25,2715.0
2019-07-25 15:10:00,191.25,191.3,191.14,191.17,3728.0,191.25,191.3,191.14,191.17,3728.0
2019-07-25 15:15:00,191.25,191.29,191.14,191.14,6737.0,191.25,191.29,191.14,191.14,6737.0
2019-07-25 15:20:00,191.2,191.3,191.15,191.27,4351.0,191.2,191.3,191.15,191.27,4351.0
2019-07-25 15:25:00,191.23,191.35,191.23,191.33,2972.0,191.23,191.35,191.23,191.33,2972.0
2019-07-25 15:30:00,191.31,191.44,191.26,191.28,10875.0,191.31,191.44,191.26,191.28,10875.0
2019-07-25 15:35:00,191.3,191.4,191.2,191.21,7647.0,191.3,191.4,191.2,191.21,7647.0
2019-07-25 15:40:00,191.2,191.31,191.12,191.2,8997.0,191.2,191.31,191.12,191.2,8997.0
2019-07-25 15:45:00,191.22,191.3,191.12,191.25,14519.0,191.22,191.3,191.12,191.25,14519.0
2019-07-25 15:50:00,191.21,191.45,191.18,191.28,18016.0,191.21,191.45,191.18,191.28,18016.0
2019-07-25 15:55:00,191.26,191.26,191.07,191.25,32498.0,191.26,191.26,191.07,191.25,32498.0
2019-07-26 09:30:00,192.25,192.74,191.54,191.68,22054.0,192.25,192.74,191.54,191.68,22054.0
2019-07-26 09:35:00,191.78,191.78,191.1,191.44,13904.0,191.78,191.78,191.1,191.44,13904.0
2019-07-26 09:40:00,191.34,191.75,191.27,191.4,5911.0,191.34,191.75,191.27,191.4,5911.0
2019-07-26 09:45:00,191.24,191.77,191.24,191.4,3900.0,191.24,191.77,191.24,191.4,3900.0
2019-07-26 09:50:00,191.42,191.72,191.2,191.45,22881.0,191.42,191.72,191.2,191.45,22881.0
2019-07-26 09:55:00,191.66,191.73,191.34,191.63,3550.0,191.66,191.73,191.34,191.63,3550.0
2019-07-26 10:00:00,191.53,191.53,191.0,191.24,9692.0,191.53,191.53,191.0,191.24,9692.0
2019-07-26 10:05:00,191.14,191.26,191.02,191.15,6497.0,191.14,191.26,191.02,191.15,6497.0
2019-07-26 10:10:00,191.06,191.3,190.62,190.75,11702.0,191.06,191.3,190.62,190.75,11702.0
2019-07-26 10:15:00,190.68,190.75,190.66,190.74,7529.0,190.68,190.75,190.66,190.74,7529.0
2019-07-26 10:20:00,190.68,190.68,190.47,190.47,6227.0,190.68,190.68,190.47,190.47,6227.0
2019-07-26 10:25:00,190.44,190.44,190.25,190.28,3515.0,190.44,190.44,190.25,190.28,3515.0
2019-07-26 10:30:00,190.28,190.37,189.85,190.02,11363.0,190.28,190.37,189.85,190.02,11363.0
2019-07-26 10:35:00,190.19,190.35,190.15,190.35,2400.0,190.19,190.35,190.15,190.35,2400.0
2019-07-26 10:40:00,190.34,190.57,190.34,190.53,2125.0,190.34,190.57,190.34,190.53,2125.0
2019-07-26 10:45:00,190.61,190.95,190.6,190.78,4076.0,190.61,190.95,190.6,190.78,4076.0
2019-07-26 10:50:00,190.81,190.91,190.2,190.2,21304.0,190.81,190.91,190.2,190.2,21304.0
2019-07-26 10:55:00,190.22,190.43,189.97,190.26,13393.0,190.22,190.43,189.97,190.26,13393.0
2019-07-26 11:00:00,190.19,190.32,190.08,190.32,6930.0,190.19,190.32,190.08,190.32,6930.0
2019-07-26 11:05:00,190.32,190.56,190.14,190.41,6615.0,190.32,190.56,190.14,190.41,6615.0
2019-07-26 11:10:00,190.41,190.41,190.24,190.28,10997.0,190.41,190.41,190.24,190.28,10997.0
2019-07-26 11:15:00,190.31,190.58,190.26,190.58,6035.0,190.31,190.58,190.26,190.58,6035.0
2019-07-26 11:20:00,190.61,190.71,190.48,190.52,7654.0,190.61,190.71,190.48,190.52,7654.0
2019-07-26 11:25:00,190.49,190.54,190.26,190.26,6945.0,190.49,190.54,190.26,190.26,6945.0
2019-07-26 11:30:00,190.17,190.17,190.08,190.09,3090.0,190.17,190.17,190.08,190.09,3090.0
2019-07-26 11:35:00,190.15,190.16,189.81,189.95,7760.0,190.15,190.16,189.81,189.95,7760.0
2019-07-26 11:40:00,189.96,190.06,189.9,189.9,3021.0,189.96,190.06,189.9,189.9,3021.0
2019-07-26 11:45:00,189.97,190.34,189.97,190.34,5063.0,189.97,190.34,189.97,190.34,5063.0
2019-07-26 11:50:00,190.29,190.36,190.15,190.35,6720.0,190.29,190.36,190.15,190.35,6720.0
2019-07-26 11:55:00,190.36,190.44,190.31,190.32,5200.0,190.36,190.44,190.31,190.32,5200.0
2019-07-26 12:00:00,190.37,190.56,190.32,190.43,2400.0,190.37,190.56,190.32,190.43,2400.0
2019-07-26 12:05:00,190.43,190.48,190.35,190.48,2271.0,190.43,190.48,190.35,190.48,2271.0
2019-07-26 12:10:00,190.48,190.52,190.41,190.42,1400.0,190.48,190.52,190.41,190.42,1400.0
2019-07-26 12:15:00,190.39,190.39,190.12,190.25,4432.0,190.39,190.39,190.12,190.25,4432.0
2019-07-26 12:20:00,190.23,190.36,190.19,190.35,2015.0,190.23,190.36,190.19,190.35,2015.0
2019-07-26 12:25:00,190.32,190.7,190.3,190.67,6195.0,190.32,190.7,190.3,190.67,6195.0
2019-07-26 12:30:00,190.61,190.65,190.53,190.6,1725.0,190.61,190.65,190.53,190.6,1725.0
2019-07-26 12:35:00,190.62,191.09,190.59,191.03,7175.0,190.62,191.09,190.59,191.03,7175.0
2019-07-26 12:40:00,190.98,191.31,190.97,191.31,3956.0,190.98,191.31,190.97,191.31,3956.0
2019-07-26 12:45:00,191.23,191.38,191.22,191.28,3444.0,191.23,191.38,191.22,191.28,3444.0
2019-07-26 12:50:00,191.34,191.41,191.12,191.18,7588.0,191.34,191.41,191.12,191.18,7588.0
2019-07-26 12:55:00,191.22,191.3,191.08,191.2,3605.0,191.22,191.3,191.08,191.2,3605.0
2019-07-26 13:00:00,191.19,191.19,191.01,191.07,1400.0,191.19,191.19,191.01,191.07,1400.0
2019-07-26 13:05:00,191.09,191.3,191.08,191.3,2950.0,191.09,191.3,191.08,191.3,2950.0
2019-07-26 13:10:00,191.33,191.43,191.3,191.43,4481.0,191.33,191.43,191.3,191.43,4481.0
2019-07-26 13:15:00,191.52,191.54,191.4,191.41,4750.0,191.52,191.54,191.4,191.41,4750.0
2019-07-26 13:20:00,191.37,191.58,191.37,191.53,2680.0,191.37,191.58,191.37,191.53,2680.0
2019-07-26 13:25:00,191.55,191.6,191.39,191.6,4750.0,191.55,191.6,191.39,191.6,4750.0
2019-07-26 13:30:00,191.59,191.69,191.56,191.61,2350.0,191.59,191.69,191.56,191.61,2350.0
2019-07-26 13:35:00,191.52,191.63,191.51,191.55,2322.0,191.52,191.63,191.51,191.55,2322.0
2019-07-26 13:40:00,191.51,191.55,191.25,191.25,6105.0,191.51,191.55,191.25,191.25,6105.0
2019-07-26 13:45:00,191.24,191.32,191.15,191.17,4052.0,191.24,191.32,191.15,191.17,4052.0
2019-07-26 13:50:00,191.22,191.33,191.19,191.23,4302.0,191.22,191.33,191.19,191.23,4302.0
2019-07-26 13:55:00,191.24,191.28,191.21,191.28,1400.0,191.24,191.28,191.21,191.28,1400.0
2019-07-26 14:00:00,191.27,191.31,191.2,191.28,5649.0,191.27,191.31,191.2,191.28,5649.0
2019-07-26 14:05:00,191.25,191.34,191.1,191.3,2600.0,191.25,191.34,191.1,191.3,2600.0
2019-07-26 14:10:00,191.33,191.37,191.23,191.37,4896.0,191.33,191.37,191.23,191.37,4896.0
2019-07-26 14:15:00,191.33,191.35,191.25,191.26,4514.0,191.33,191.35,191.25,191.26,4514.0
2019-07-26 14:20:00,191.24,191.3,191.19,191.26,3000.0,191.24,191.3,191.19,191.26,3000.0
2019-07-26 14:25:00,191.23,191.25,191.0,191.01,3700.0,191.23,191.25,191.0,191.01,3700.0
2019-07-26 14:30:00,191.02,191.02,190.82,190.93,7169.0,191.02,191.02,190.82,190.93,7169.0
2019-07-26 14:35:00,190.91,190.96,190.83,190.93,2066.0,190.91,190.96,190.83,190.93,2066.0
2019-07-26 14:40:00,190.89,190.99,190.88,190.91,2020.0,190.89,190.99,190.88,190.91,2020.0
2019-07-26 14:45:00,190.91,191.0,190.85,190.96,3237.0,190.91,191.0,190.85,190.96,3237.0
2019-07-26 14:50:00,190.98,191.0,190.84,190.88,4265.0,190.98,191.0,190.84,190.88,4265.0
2019-07-26 14:55:00,190.88,191.04,190.86,190.96,6916.0,190.88,191.04,190.86,190.96,6916.0
2019-07-26 15:00:00,190.99,191.06,190.95,191.03,4822.0,190.99,191.06,190.95,191.03,4822.0
2019-07-26 15:05:00,191.03,191.03,190.86,190.88,5790.0,191.03,191.03,190.86,190.88,5790.0
2019-07-26 15:10:00,190.88,190.96,190.79,190.89,16367.0,190.88,190.96,190.79,190.89,16367.0
2019-07-26 15:15:00,190.88,191.06,190.84,191.06,8294.0,190.88,191.06,190.84,191.06,8294.0
2019-07-26 15:20:00,191.04,191.37,191.02,191.33,12358.0,191.04,191.37,191.02,191.33,12358.0
2019-07-26 15:25:00,191.32,191.35,191.02,191.03,7853.0,191.32,191.35,191.02,191.03,7853.0
2019-07-26 15:30:00,191.01,191.07,190.74,190.75,11134.0,191.01,191.07,190.74,190.75,11134.0
2019-07-26 15:35:00,190.72,190.72,190.36,190.36,12028.0,190.72,190.72,190.36,190.36,12028.0
2019-07-26 15:40:00,190.37,190.51,190.37,190.44,12190.0,190.37,190.51,190.37,190.44,12190.0
2019-07-26 15:45:00,190.43,190.46,190.26,190.28,11931.0,190.43,190.46,190.26,190.28,11931.0
2019-07-26 15:50:00,190.29,190.48,190.16,190.3,21861.0,190.29,190.48,190.16,190.3,21861.0
2019-07-26 15:55:00,190.32,190.66,190.32,190.61,56147.0,190.32,190.66,190.32,190.61,56147.0
2019-07-29 09:30:00,190.67,191.68,190.61,190.99,17031.0,190.67,191.68,190.61,190.99,17031.0
2019-07-29 09:35:00,190.9,191.84,190.88,191.2,11679.0,190.9,191.84,190.88,191.2,11679.0
2019-07-29 09:40:00,191.25,191.75,191.06,191.09,14686.0,191.25,191.75,191.06,191.09,14686.0
2019-07-29 09:45:00,191.26,191.73,191.2,191.24,12829.0,191.26,191.73,191.2,191.24,12829.0
2019-07-29 09:50:00,191.14,191.38,190.77,190.78,5399.0,191.14,191.38,190.77,190.78,5399.0
2019-07-29 09:55:00,190.8,190.8,190.26,190.41,9067.0,190.8,190.8,190.26,190.41,9067.0
2019-07-29 10:00:00,190.4,190.55,190.3,190.35,12018.0,190.4,190.55,190.3,190.35,12018.0
2019-07-29 10:05:00,190.39,190.49,190.21,190.21,11034.0,190.39,190.49,190.21,190.21,11034.0
2019-07-29 10:10:00,190.2,190.31,189.77,189.92,15828.0,190.2,190.31,189.77,189.92,15828.0
2019-07-29 10:15:00,189.93,190.1,189.86,190.02,13098.0,189.93,190.1,189.86,190.02,13098.0
2019-07-29 10:20:00,189.97,190.21,189.74,190.05,18578.0,189.97,190.21,189.74,190.05,18578.0
2019-07-29 10:25:00,190.01,190.04,189.81,190.04,9253.0,190.01,190.04,189.81,190.04,9253.0
2019-07-29 10:30:00,189.95,190.02,189.82,189.88,3221.0,189.95,190.02,189.82,189.88,3221.0
2019-07-29 10:35:00,189.88,189.95,189.1,189.37,17791.0,189.88,189.95,189.1,189.37,17791.0
2019-07-29 10:40:00,189.26,189.44,189.12,189.19,3765.0,189.26,189.44,189.12,189.19,3765.0
2019-07-29 10:45:00,189.15,189.21,188.68,189.1,15749.0,189.15,189.21,188.68,189.1,15749.0
2019-07-29 10:50:00,189.08,189.41,188.98,189.31,3909.0,189.08,189.41,188.98,189.31,3909.0
2019-07-29 10:55:00,189.22,189.22,188.82,189.03,5247.0,189.22,189.22,188.82,189.03,5247.0
2019-07-29 11:00:00,188.97,188.97,188.86,188.95,3299.0,188.97,188.97,188.86,188.95,3299.0
2019-07-29 11:05:00,188.89,189.08,188.89,188.93,2882.0,188.89,189.08,188.89,188.93,2882.0
2019-07-29 11:10:00,189.04,189.2,188.93,189.19,3315.0,189.04,189.2,188.93,189.19,3315.0
2019-07-29 11:15:00,189.21,189.65,189.16,189.58,5411.0,189.21,189.65,189.16,189.58,5411.0
2019-07-29 11:20:00,189.63,189.65,189.43,189.58,3700.0,189.63,189.65,189.43,189.58,3700.0
2019-07-29 11:25:00,189.64,189.64,189.27,189.49,10513.0,189.64,189.64,189.27,189.49,10513.0
2019-07-29 11:30:00,189.53,189.7,189.42,189.54,11493.0,189.53,189.7,189.42,189.54,11493.0
2019-07-29 11:35:00,189.6,189.92,189.59,189.9,5271.0,189.6,189.92,189.59,189.9,5271.0
2019-07-29 11:40:00,189.9,190.28,189.89,190.27,12318.0,189.9,190.28,189.89,190.27,12318.0
2019-07-29 11:45:00,190.31,190.65,190.31,190.65,5101.0,190.31,190.65,190.31,190.65,5101.0
2019-07-29 11:50:00,190.61,190.88,190.59,190.85,6882.0,190.61,190.88,190.59,190.85,6882.0
2019-07-29 11:55:00,190.88,190.98,190.83,190.88,4036.0,190.88,190.98,190.83,190.88,4036.0
2019-07-29 12:00:00,190.85,190.93,190.78,190.93,3625.0,190.85,190.93,190.78,190.93,3625.0
2019-07-29 12:05:00,190.9,190.96,190.83,190.96,2137.0,190.9,190.96,190.83,190.96,2137.0
2019-07-29 12:10:00,190.97,191.06,190.85,191.03,5155.0,190.97,191.06,190.85,191.03,5155.0
2019-07-29 12:15:00,191.03,191.11,190.94,191.11,2017.0,191.03,191.11,190.94,191.11,2017.0
2019-07-29 12:20:00,191.15,191.27,190.99,190.99,4839.0,191.15,191.27,190.99,190.99,4839.0
2019-07-29 12:25:00,190.87,191.07,190.87,191.02,4630.0,190.87,191.07,190.87,191.02,4630.0
2019-07-29 12:30:00,191.02,191.14,191.01,191.01,1955.0,191.02,191.14,191.01,191.01,1955.0
2019-07-29 12:35:00,191.01,191.01,190.82,190.9,2350.0,191.01,191.01,190.82,190.9,2350.0
2019-07-29 12:40:00,190.91,190.99,190.9,190.96,2071.0,190.91,190.99,190.9,190.96,2071.0
2019-07-29 12:45:00,190.93,191.14,190.92,191.14,2735.0,190.93,191.14,190.92,191.14,2735.0
2019-07-29 12:50:00,191.09,191.16,191.08,191.14,2775.0,191.09,191.16,191.08,191.14,2775.0
2019-07-29 12:55:00,191.09,191.4,191.09,191.4,5299.0,191.09,191.4,191.09,191.4,5299.0
2019-07-29 13:00:00,191.41,191.48,191.18,191.23,4150.0,191.41,191.48,191.18,191.23,4150.0
2019-07-29 13:05:00,191.26,191.26,191.05,191.14,1700.0,191.26,191.26,191.05,191.14,1700.0
2019-07-29 13:10:00,191.17,191.33,191.17,191.32,1650.0,191.17,191.33,191.17,191.32,1650.0
2019-07-29 13:15:00,191.37,191.6,191.33,191.57,4828.0,191.37,191.6,191.33,191.57,4828.0
2019-07-29 13:20:00,191.63,191.63,191.48,191.48,2461.0,191.63,191.63,191.48,191.48,2461.0
2019-07-29 13:25:00,191.47,191.58,191.43,191.53,5508.0,191.47,191.58,191.43,191.53,5508.0
2019-07-29 13:30:00,191.53,191.64,191.51,191.63,3219.0,191.53,191.64,191.51,191.63,3219.0
2019-07-29 13:35:00,191.59,191.69,191.53,191.64,2705.0,191.59,191.69,191.53,191.64,2705.0
2019-07-29 13:40:00,191.64,191.65,191.43,191.53,2518.0,191.64,191.65,191.43,191.53,2518.0
2019-07-29 13:45:00,191.49,191.49,191.36,191.37,2631.0,191.49,191.49,191.36,191.37,2631.0
2019-07-29 13:50:00,191.36,191.52,191.32,191.49,3418.0,191.36,191.52,191.32,191.49,3418.0
2019-07-29 13:55:00,191.53,191.71,191.53,191.57,4422.0,191.53,191.71,191.53,191.57,4422.0
2019-07-29 14:00:00,191.57,191.6,191.42,191.49,2316.0,191.57,191.6,191.42,191.49,2316.0
2019-07-29 14:05:00,191.49,191.54,191.48,191.5,2211.0,191.49,191.54,191.48,191.5,2211.0
2019-07-29 14:10:00,191.41,191.54,191.41,191.51,1831.0,191.41,191.54,191.41,191.51,1831.0
2019-07-29 14:15:00,191.54,191.57,191.47,191.47,4347.0,191.54,191.57,191.47,191.47,4347.0
2019-07-29 14:20:00,191.4,191.47,191.4,191.43,1063.0,191.4,191.47,191.4,191.43,1063.0
2019-07-29 14:25:00,191.46,191.55,191.42,191.47,3630.0,191.46,191.55,191.42,191.47,3630.0
2019-07-29 14:30:00,191.42,191.65,191.41,191.56,7120.0,191.42,191.65,191.41,191.56,7120.0
2019-07-29 14:35:00,191.56,191.65,191.52,191.58,1200.0,191.56,191.65,191.52,191.58,1200.0
2019-07-29 14:40:00,191.57,191.63,191.53,191.61,1800.0,191.57,191.63,191.53,191.61,1800.0
2019-07-29 14:45:00,191.64,191.7,191.61,191.68,4469.0,191.64,191.7,191.61,191.68,4469.0
2019-07-29 14:50:00,191.68,191.91,191.68,191.9,5467.0,191.68,191.91,191.68,191.9,5467.0
2019-07-29 14:55:00,191.9,192.04,191.87,191.92,6453.0,191.9,192.04,191.87,191.92,6453.0
2019-07-29 15:00:00,191.97,191.99,191.8,191.91,4225.0,191.97,191.99,191.8,191.91,4225.0
2019-07-29 15:05:00,191.89,192.14,191.86,192.14,9327.0,191.89,192.14,191.86,192.14,9327.0
2019-07-29 15:10:00,192.12,192.2,192.08,192.16,6640.0,192.12,192.2,192.08,192.16,6640.0
2019-07-29 15:15:00,192.13,192.34,192.12,192.34,5325.0,192.13,192.34,192.12,192.34,5325.0
2019-07-29 15:20:00,192.3,192.3,192.07,192.13,11247.0,192.3,192.3,192.07,192.13,11247.0
2019-07-29 15:25:00,191.98,192.12,191.98,192.0,2200.0,191.98,192.12,191.98,192.0,2200.0
2019-07-29 15:30:00,192.01,192.07,191.87,192.03,5500.0,192.01,192.07,191.87,192.03,5500.0
2019-07-29 15:35:00,191.99,192.04,191.88,191.91,6087.0,191.99,192.04,191.88,191.91,6087.0
2019-07-29 15:40:00,191.88,192.1,191.88,192.05,3346.0,191.88,192.1,191.88,192.05,3346.0
2019-07-29 15:45:00,192.11,192.16,192.04,192.13,8457.0,192.11,192.16,192.04,192.13,8457.0
2019-07-29 15:50:00,192.14,192.27,192.14,192.26,8361.0,192.14,192.27,192.14,192.26,8361.0
2019-07-29 15:55:00,192.23,192.23,192.03,192.08,17227.0,192.23,192.23,192.03,192.08,17227.0
2019-07-30 09:30:00,190.98,191.03,189.46,190.41,28837.0,190.98,191.03,189.46,190.41,28837.0
2019-07-30 09:35:00,190.42,190.74,189.7,189.71,9383.0,190.42,190.74,189.7,189.71,9383.0
2019-07-30 09:40:00,189.97,190.62,189.67,190.56,15629.0,189.97,190.62,189.67,190.56,15629.0
2019-07-30 09:45:00,190.52,190.74,190.18,190.72,13589.0,190.52,190.74,190.18,190.72,13589.0
2019-07-30 09:50:00,190.7,191.0,190.54,190.93,7607.0,190.7,191.0,190.54,190.93,7607.0
2019-07-30 09:55:00,190.95,191.09,190.68,190.68,2544.0,190.95,191.09,190.68,190.68,2544.0
2019-07-30 10:00:00,190.72,191.29,190.66,190.98,7842.0,190.72,191.29,190.66,190.98,7842.0
2019-07-30 10:05:00,190.98,191.28,190.92,190.95,7393.0,190.98,191.28,190.92,190.95,7393.0
2019-07-30 10:10:00,190.93,190.94,190.75,190.9,3578.0,190.93,190.94,190.75,190.9,3578.0
2019-07-30 10:15:00,190.97,191.25,190.97,191.25,3551.0,190.97,191.25,190.97,191.25,3551.0
2019-07-30 10:20:00,190.96,191.01,190.78,190.78,1200.0,190.96,191.01,190.78,190.78,1200.0
2019-07-30 10:25:00,190.6,191.16,190.34,191.16,5195.0,190.6,191.16,190.34,191.16,5195.0
2019-07-30 10:30:00,191.07,191.47,191.01,191.16,5700.0,191.07,191.47,191.01,191.16,5700.0
2019-07-30 10:35:00,191.43,191.54,191.31,191.38,1090.0,191.43,191.54,191.31,191.38,1090.0
2019-07-30 10:40:00,191.5,191.96,191.5,191.5,10600.0,191.5,191.96,191.5,191.5,10600.0
2019-07-30 10:45:00,191.63,191.86,191.46,191.84,3520.0,191.63,191.86,191.46,191.84,3520.0
2019-07-30 10:50:00,191.68,191.8,191.66,191.79,3690.0,191.68,191.8,191.66,191.79,3690.0
2019-07-30 10:55:00,191.87,191.87,191.49,191.59,3600.0,191.87,191.87,191.49,191.59,3600.0
2019-07-30 11:00:00,191.63,191.75,191.55,191.59,2879.0,191.63,191.75,191.55,191.59,2879.0
2019-07-30 11:05:00,191.71,191.94,191.71,191.87,3325.0,191.71,191.94,191.71,191.87,3325.0
2019-07-30 11:10:00,191.97,192.1,191.79,192.05,8484.0,191.97,192.1,191.79,192.05,8484.0
2019-07-30 11:15:00,192.05,192.33,191.9,192.33,8734.0,192.05,192.33,191.9,192.33,8734.0
2019-07-30 11:20:00,192.34,192.54,192.27,192.4,7338.0,192.34,192.54,192.27,192.4,7338.0
2019-07-30 11:25:00,192.51,192.52,191.95,192.15,8350.0,192.51,192.52,191.95,192.15,8350.0
2019-07-30 11:30:00,192.2,192.52,192.17,192.45,6289.0,192.2,192.52,192.17,192.45,6289.0
2019-07-30 11:35:00,192.44,192.71,192.3,192.71,7796.0,192.44,192.71,192.3,192.71,7796.0
2019-07-30 11:40:00,192.76,192.79,192.6,192.77,5013.0,192.76,192.79,192.6,192.77,5013.0
2019-07-30 11:45:00,192.71,192.83,192.35,192.39,4100.0,192.71,192.83,192.35,192.39,4100.0
2019-07-30 11:50:00,192.43,192.54,192.29,192.51,3857.0,192.43,192.54,192.29,192.51,3857.0
2019-07-30 11:55:00,192.65,192.72,192.4,192.44,5059.0,192.65,192.72,192.4,192.44,5059.0
2019-07-30 12:00:00,192.44,192.56,192.37,192.49,5405.0,192.44,192.56,192.37,192.49,5405.0
2019-07-30 12:05:00,192.5,192.72,192.44,192.6,3700.0,192.5,192.72,192.44,192.6,3700.0
2019-07-30 12:10:00,192.65,192.68,192.47,192.48,5314.0,192.65,192.68,192.47,192.48,5314.0
2019-07-30 12:15:00,192.43,192.6,192.43,192.6,2851.0,192.43,192.6,192.43,192.6,2851.0
2019-07-30 12:20:00,192.62,192.72,192.5,192.68,4363.0,192.62,192.72,192.5,192.68,4363.0
2019-07-30 12:25:00,192.63,192.78,192.6,192.69,5103.0,192.63,192.78,192.6,192.69,5103.0
2019-07-30 12:30:00,192.79,193.06,192.79,193.06,15829.0,192.79,193.06,192.79,193.06,15829.0
2019-07-30 12:35:00,193.08,193.18,192.96,193.02,6434.0,193.08,193.18,192.96,193.02,6434.0
2019-07-30 12:40:00,193.02,193.3,193.02,193.3,4136.0,193.02,193.3,193.02,193.3,4136.0
2019-07-30 12:45:00,193.26,193.26,193.01,193.1,4522.0,193.26,193.26,193.01,193.1,4522.0
2019-07-30 12:50:00,193.09,193.19,192.92,193.13,8832.0,193.09,193.19,192.92,193.13,8832.0
2019-07-30 12:55:00,193.13,193.38,193.08,193.38,13614.0,193.13,193.38,193.08,193.38,13614.0
2019-07-30 13:00:00,193.44,193.44,193.26,193.39,7280.0,193.44,193.44,193.26,193.39,7280.0
2019-07-30 13:05:00,193.37,193.43,193.28,193.36,5189.0,193.37,193.43,193.28,193.36,5189.0
2019-07-30 13:10:00,193.38,193.46,193.22,193.25,10713.0,193.38,193.46,193.22,193.25,10713.0
2019-07-30 13:15:00,193.3,193.37,193.19,193.19,2981.0,193.3,193.37,193.19,193.19,2981.0
2019-07-30 13:20:00,193.16,193.4,193.07,193.36,16025.0,193.16,193.4,193.07,193.36,16025.0
2019-07-30 13:25:00,193.4,193.4,193.24,193.39,11792.0,193.4,193.4,193.24,193.39,11792.0
2019-07-30 13:30:00,193.36,193.42,193.19,193.25,15471.0,193.36,193.42,193.19,193.25,15471.0
2019-07-30 13:35:00,193.21,193.21,192.83,192.98,6860.0,193.21,193.21,192.83,192.98,6860.0
2019-07-30 13:40:00,192.9,192.9,192.56,192.63,5892.0,192.9,192.9,192.56,192.63,5892.0
2019-07-30 13:45:00,192.6,192.62,192.39,192.41,3000.0,192.6,192.62,192.39,192.41,3000.0
2019-07-30 13:50:00,192.41,192.49,192.23,192.3,9231.0,192.41,192.49,192.23,192.3,9231.0
2019-07-30 13:55:00,192.24,192.47,192.07,192.2,17435.0,192.24,192.47,192.07,192.2,17435.0
2019-07-30 14:00:00,192.16,192.43,192.13,192.21,13771.0,192.16,192.43,192.13,192.21,13771.0
2019-07-30 14:05:00,192.23,192.28,191.94,191.94,12264.0,192.23,192.28,191.94,191.94,12264.0
2019-07-30 14:10:00,192.04,192.25,192.04,192.25,4268.0,192.04,192.25,192.04,192.25,4268.0
2019-07-30 14:15:00,192.17,192.2,191.99,191.99,6617.0,192.17,192.2,191.99,191.99,6617.0
2019-07-30 14:20:00,192.02,192.02,191.85,191.85,5491.0,192.02,192.02,191.85,191.85,5491.0
2019-07-30 14:25:00,191.81,191.82,191.46,191.55,15670.0,191.81,191.82,191.46,191.55,15670.0
2019-07-30 14:30:00,191.55,191.81,191.54,191.81,9378.0,191.55,191.81,191.54,191.81,9378.0
2019-07-30 14:35:00,191.77,191.92,191.63,191.87,7346.0,191.77,191.92,191.63,191.87,7346.0
2019-07-30 14:40:00,191.82,191.83,191.67,191.69,6885.0,191.82,191.83,191.67,191.69,6885.0
2019-07-30 14:45:00,191.74,191.78,191.37,191.72,23602.0,191.74,191.78,191.37,191.72,23602.0
2019-07-30 14:50:00,191.72,191.87,191.63,191.8,11343.0,191.72,191.87,191.63,191.8,11343.0
2019-07-30 14:55:00,191.86,191.87,191.59,191.73,10034.0,191.86,191.87,191.59,191.73,10034.0
2019-07-30 15:00:00,191.73,191.76,191.57,191.68,11827.0,191.73,191.76,191.57,191.68,11827.0
2019-07-30 15:05:00,191.67,191.75,191.47,191.5,13863.0,191.67,191.75,191.47,191.5,13863.0
2019-07-30 15:10:00,191.41,191.66,191.41,191.62,8708.0,191.41,191.66,191.41,191.62,8708.0
2019-07-30 15:15:00,191.67,191.8,191.57,191.7,11661.0,191.67,191.8,191.57,191.7,11661.0
2019-07-30 15:20:00,191.73,191.74,191.55,191.62,8743.0,191.73,191.74,191.55,191.62,8743.0
2019-07-30 15:25:00,191.58,191.64,191.47,191.53,11043.0,191.58,191.64,191.47,191.53,11043.0
2019-07-30 15:30:00,191.52,191.62,191.5,191.52,11873.0,191.52,191.62,191.5,191.52,11873.0
2019-07-30 15:35:00,191.53,191.53,191.26,191.35,15832.0,191.53,191.53,191.26,191.35,15832.0
2019-07-30 15:40:00,191.35,191.39,191.21,191.23,17799.0,191.35,191.39,191.21,191.23,17799.0
2019-07-30 15:45:00,191.22,191.64,191.13,191.61,25975.0,191.22,191.64,191.13,191.61,25975.0
2019-07-30 15:50:00,191.63,191.68,191.35,191.39,43258.0,191.63,191.68,191.35,191.39,43258.0
2019-07-30 15:55:00,191.34,191.77,191.25,191.75,56530.0,191.34,191.77,191.25,191.75,56530.0
2019-07-31 09:30:00,191.0,191.75,190.94,191.35,26267.0,191.0,191.75,190.94,191.35,26267.0
2019-07-31 09:35:00,191.36,192.16,191.25,192.05,7426.0,191.36,192.16,191.25,192.05,7426.0
2019-07-31 09:40:00,192.2,192.44,192.07,192.07,5300.0,192.2,192.44,192.07,192.07,5300.0
2019-07-31 09:45:00,191.92,191.92,191.51,191.67,3511.0,191.92,191.92,191.51,191.67,3511.0
2019-07-31 09:50:00,191.48,191.72,191.25,191.66,4704.0,191.48,191.72,191.25,191.66,4704.0
2019-07-31 09:55:00,191.71,192.13,191.7,192.07,6418.0,191.71,192.13,191.7,192.07,6418.0
2019-07-31 10:00:00,192.06,192.18,191.89,192.05,15736.0,192.06,192.18,191.89,192.05,15736.0
2019-07-31 10:05:00,192.08,192.25,191.89,192.25,5925.0,192.08,192.25,191.89,192.25,5925.0
2019-07-31 10:10:00,192.19,192.47,192.19,192.44,2817.0,192.19,192.47,192.19,192.44,2817.0
2019-07-31 10:15:00,192.48,192.55,192.37,192.48,3800.0,192.48,192.55,192.37,192.48,3800.0
2019-07-31 10:20:00,192.53,193.0,192.46,192.94,4900.0,192.53,193.0,192.46,192.94,4900.0
2019-07-31 10:25:00,192.91,192.96,192.78,192.92,5050.0,192.91,192.96,192.78,192.92,5050.0
2019-07-31 10:30:00,193.0,193.09,192.58,192.81,8649.0,193.0,193.09,192.58,192.81,8649.0
2019-07-31 10:35:00,192.78,192.89,192.64,192.84,5500.0,192.78,192.89,192.64,192.84,5500.0
2019-07-31 10:40:00,192.85,192.93,192.57,192.58,4600.0,192.85,192.93,192.57,192.58,4600.0
2019-07-31 10:45:00,192.58,192.97,192.52,192.96,6400.0,192.58,192.97,192.52,192.96,6400.0
2019-07-31 10:50:00,192.92,193.37,192.92,193.26,5411.0,192.92,193.37,192.92,193.26,5411.0
2019-07-31 10:55:00,193.3,193.37,193.07,193.11,3650.0,193.3,193.37,193.07,193.11,3650.0
2019-07-31 11:00:00,193.12,193.2,193.08,193.16,3547.0,193.12,193.2,193.08,193.16,3547.0
2019-07-31 11:05:00,193.19,193.21,192.95,192.99,4300.0,193.19,193.21,192.95,192.99,4300.0
2019-07-31 11:10:00,193.01,193.04,192.89,192.91,5150.0,193.01,193.04,192.89,192.91,5150.0
2019-07-31 11:15:00,192.91,193.16,192.91,193.1,3608.0,192.91,193.16,192.91,193.1,3608.0
2019-07-31 11:20:00,193.18,193.42,193.16,193.4,4381.0,193.18,193.42,193.16,193.4,4381.0
2019-07-31 11:25:00,193.33,193.5,193.33,193.42,5664.0,193.33,193.5,193.33,193.42,5664.0
2019-07-31 11:30:00,193.42,193.84,193.41,193.74,4523.0,193.42,193.84,193.41,193.74,4523.0
2019-07-31 11:35:00,193.74,193.98,193.7,193.92,8416.0,193.74,193.98,193.7,193.92,8416.0
2019-07-31 11:40:00,193.96,194.1,193.91,194.01,6892.0,193.96,194.1,193.91,194.01,6892.0
2019-07-31 11:45:00,194.07,194.25,193.64,193.71,12526.0,194.07,194.25,193.64,193.71,12526.0
2019-07-31 11:50:00,193.75,193.76,193.41,193.55,4218.0,193.75,193.76,193.41,193.55,4218.0
2019-07-31 11:55:00,193.61,193.75,193.45,193.67,2900.0,193.61,193.75,193.45,193.67,2900.0
2019-07-31 12:00:00,193.64,193.82,193.56,193.81,6736.0,193.64,193.82,193.56,193.81,6736.0
2019-07-31 12:05:00,193.76,193.82,193.56,193.69,4205.0,193.76,193.82,193.56,193.69,4205.0
2019-07-31 12:10:00,193.63,193.7,193.51,193.7,4303.0,193.63,193.7,193.51,193.7,4303.0
2019-07-31 12:15:00,193.68,193.71,193.56,193.67,2366.0,193.68,193.71,193.56,193.67,2366.0
2019-07-31 12:20:00,193.66,193.72,193.55,193.67,2215.0,193.66,193.72,193.55,193.67,2215.0
2019-07-31 12:25:00,193.59,193.64,193.48,193.5,2911.0,193.59,193.64,193.48,193.5,2911.0
2019-07-31 12:30:00,193.56,193.6,193.31,193.34,4600.0,193.56,193.6,193.31,193.34,4600.0
2019-07-31 12:35:00,193.34,193.5,193.33,193.42,4483.0,193.34,193.5,193.33,193.42,4483.0
2019-07-31 12:40:00,193.43,193.58,193.41,193.48,4674.0,193.43,193.58,193.41,193.48,4674.0
2019-07-31 12:45:00,193.46,193.51,193.35,193.43,1848.0,193.46,193.51,193.35,193.43,1848.0
2019-07-31 12:50:00,193.43,193.56,193.38,193.49,2316.0,193.43,193.56,193.38,193.49,2316.0
2019-07-31 12:55:00,193.52,193.52,193.35,193.49,1726.0,193.52,193.52,193.35,193.49,1726.0
2019-07-31 13:00:00,193.45,193.54,193.38,193.45,4100.0,193.45,193.54,193.38,193.45,4100.0
2019-07-31 13:05:00,193.41,193.45,193.35,193.44,1750.0,193.41,193.45,193.35,193.44,1750.0
2019-07-31 13:10:00,193.46,193.53,193.38,193.53,2122.0,193.46,193.53,193.38,193.53,2122.0
2019-07-31 13:15:00,193.45,193.64,193.38,193.56,3025.0,193.45,193.64,193.38,193.56,3025.0
2019-07-31 13:20:00,193.58,193.62,193.33,193.38,17613.0,193.58,193.62,193.33,193.38,17613.0
2019-07-31 13:25:00,193.39,193.62,193.28,193.62,10255.0,193.39,193.62,193.28,193.62,10255.0
2019-07-31 13:30:00,193.76,193.94,193.75,193.9,2692.0,193.76,193.94,193.75,193.9,2692.0
2019-07-31 13:35:00,193.89,193.98,193.82,193.96,3881.0,193.89,193.98,193.82,193.96,3881.0
2019-07-31 13:40:00,193.89,194.18,193.86,194.0,11616.0,193.89,194.18,193.86,194.0,11616.0
2019-07-31 13:45:00,194.0,194.02,193.74,193.81,4000.0,194.0,194.02,193.74,193.81,4000.0
2019-07-31 13:50:00,193.77,193.82,193.3,193.3,6605.0,193.77,193.82,193.3,193.3,6605.0
2019-07-31 13:55:00,193.33,193.4,193.02,193.2,11663.0,193.33,193.4,193.02,193.2,11663.0
2019-07-31 14:00:00,193.12,193.19,192.51,192.73,17103.0,193.12,193.19,192.51,192.73,17103.0
2019-07-31 14:05:00,192.75,193.09,192.47,192.51,19012.0,192.75,193.09,192.47,192.51,19012.0
2019-07-31 14:10:00,192.51,192.58,192.25,192.36,12057.0,192.51,192.58,192.25,192.36,12057.0
2019-07-31 14:15:00,192.27,192.41,191.99,191.99,27258.0,192.27,192.41,191.99,191.99,27258.0
2019-07-31 14:20:00,191.98,192.48,191.98,192.48,9698.0,191.98,192.48,191.98,192.48,9698.0
2019-07-31 14:25:00,192.5,192.81,192.5,192.73,7000.0,192.5,192.81,192.5,192.73,7000.0
2019-07-31 14:30:00,192.82,193.0,192.75,192.95,15011.0,192.82,193.0,192.75,192.95,15011.0
2019-07-31 14:35:00,193.03,193.12,192.01,192.1,15006.0,193.03,193.12,192.01,192.1,15006.0
2019-07-31 14:40:00,191.97,192.21,191.37,191.37,17729.0,191.97,192.21,191.37,191.37,17729.0
2019-07-31 14:45:00,191.46,191.82,191.0,191.0,26366.0,191.46,191.82,191.0,191.0,26366.0
2019-07-31 14:50:00,190.87,190.87,189.03,190.08,31570.0,190.87,190.87,189.03,190.08,31570.0
2019-07-31 14:55:00,189.97,190.62,189.83,189.99,19768.0,189.97,190.62,189.83,189.99,19768.0
2019-07-31 15:00:00,189.97,190.71,189.76,190.07,24741.0,189.97,190.71,189.76,190.07,24741.0
2019-07-31 15:05:00,190.16,190.74,190.03,190.48,37602.0,190.16,190.74,190.03,190.48,37602.0
2019-07-31 15:10:00,190.34,190.35,189.9,190.17,38467.0,190.34,190.35,189.9,190.17,38467.0
2019-07-31 15:15:00,190.1,190.84,189.69,190.76,22099.0,190.1,190.84,189.69,190.76,22099.0
2019-07-31 15:20:00,190.77,191.4,190.76,191.15,19502.0,190.77,191.4,190.76,191.15,19502.0
2019-07-31 15:25:00,191.23,191.55,191.23,191.36,13012.0,191.23,191.55,191.23,191.36,13012.0
2019-07-31 15:30:00,191.23,191.33,191.04,191.23,15058.0,191.23,191.33,191.04,191.23,15058.0
2019-07-31 15:35:00,191.21,191.54,191.14,191.45,11050.0,191.21,191.54,191.14,191.45,11050.0
2019-07-31 15:40:00,191.45,191.88,191.39,191.88,18796.0,191.45,191.88,191.39,191.88,18796.0
2019-07-31 15:45:00,191.82,192.1,191.65,191.96,25264.0,191.82,192.1,191.65,191.96,25264.0
2019-07-31 15:50:00,191.91,191.98,191.29,191.51,18606.0,191.91,191.98,191.29,191.51,18606.0
2019-07-31 15:55:00,191.37,191.38,190.99,191.09,37485.0,191.37,191.38,190.99,191.09,37485.0
2019-08-01 09:30:00,191.28,191.49,190.03,190.61,15174.0,191.28,191.49,190.03,190.61,15174.0
2019-08-01 09:35:00,190.62,192.0,190.61,191.94,5900.0,190.62,192.0,190.61,191.94,5900.0
2019-08-01 09:40:00,191.74,191.95,191.0,191.36,8326.0,191.74,191.95,191.0,191.36,8326.0
2019-08-01 09:45:00,191.54,191.83,191.42,191.45,6135.0,191.54,191.83,191.42,191.45,6135.0
2019-08-01 09:50:00,191.51,191.96,191.23,191.64,7105.0,191.51,191.96,191.23,191.64,7105.0
2019-08-01 09:55:00,191.41,191.71,191.29,191.55,5294.0,191.41,191.71,191.29,191.55,5294.0
2019-08-01 10:00:00,191.21,191.45,191.05,191.07,3040.0,191.21,191.45,191.05,191.07,3040.0
2019-08-01 10:05:00,190.98,191.52,190.92,191.4,5056.0,190.98,191.52,190.92,191.4,5056.0
2019-08-01 10:10:00,191.46,191.51,190.95,190.95,2854.0,191.46,191.51,190.95,190.95,2854.0
2019-08-01 10:15:00,191.06,191.06,190.41,190.92,6450.0,191.06,191.06,190.41,190.92,6450.0
2019-08-01 10:20:00,190.8,190.88,190.1,190.1,9329.0,190.8,190.88,190.1,190.1,9329.0
2019-08-01 10:25:00,190.04,190.6,189.92,190.55,9894.0,190.04,190.6,189.92,190.55,9894.0
2019-08-01 10:30:00,190.56,190.57,190.24,190.43,3364.0,190.56,190.57,190.24,190.43,3364.0
2019-08-01 10:35:00,190.16,190.35,190.16,190.33,5292.0,190.16,190.35,190.16,190.33,5292.0
2019-08-01 10:40:00,190.41,190.89,190.34,190.89,8643.0,190.41,190.89,190.34,190.89,8643.0
2019-08-01 10:45:00,190.83,190.87,190.6,190.6,3200.0,190.83,190.87,190.6,190.6,3200.0
2019-08-01 10:50:00,190.68,191.01,190.68,190.99,6203.0,190.68,191.01,190.68,190.99,6203.0
2019-08-01 10:55:00,190.98,190.98,190.57,190.79,4231.0,190.98,190.98,190.57,190.79,4231.0
2019-08-01 11:00:00,190.77,191.32,190.76,191.16,4908.0,190.77,191.32,190.76,191.16,4908.0
2019-08-01 11:05:00,191.14,191.17,190.92,191.0,5092.0,191.14,191.17,190.92,191.0,5092.0
2019-08-01 11:10:00,191.05,191.38,191.05,191.22,3471.0,191.05,191.38,191.05,191.22,3471.0
2019-08-01 11:15:00,191.29,191.44,191.23,191.44,2000.0,191.29,191.44,191.23,191.44,2000.0
2019-08-01 11:20:00,191.36,191.75,191.36,191.54,8150.0,191.36,191.75,191.36,191.54,8150.0
2019-08-01 11:25:00,191.67,192.1,191.5,192.08,4818.0,191.67,192.1,191.5,192.08,4818.0
2019-08-01 11:30:00,192.02,192.02,191.55,191.69,5213.0,192.02,192.02,191.55,191.69,5213.0
2019-08-01 11:35:00,191.76,192.06,191.68,192.06,2700.0,191.76,192.06,191.68,192.06,2700.0
2019-08-01 11:40:00,191.92,192.15,191.83,192.1,6907.0,191.92,192.15,191.83,192.1,6907.0
2019-08-01 11:45:00,192.1,192.15,191.95,192.06,11334.0,192.1,192.15,191.95,192.06,11334.0
2019-08-01 11:50:00,191.96,191.96,191.7,191.77,1715.0,191.96,191.96,191.7,191.77,1715.0
2019-08-01 11:55:00,191.77,191.77,191.55,191.71,3207.0,191.77,191.77,191.55,191.71,3207.0
2019-08-01 12:00:00,191.65,191.83,191.5,191.81,2451.0,191.65,191.83,191.5,191.81,2451.0
2019-08-01 12:05:00,191.77,191.82,191.65,191.73,3288.0,191.77,191.82,191.65,191.73,3288.0
2019-08-01 12:10:00,191.66,191.75,191.62,191.63,7192.0,191.66,191.75,191.62,191.63,7192.0
2019-08-01 12:15:00,191.61,191.71,191.42,191.42,3670.0,191.61,191.71,191.42,191.42,3670.0
2019-08-01 12:20:00,191.47,191.61,191.35,191.35,5941.0,191.47,191.61,191.35,191.35,5941.0
2019-08-01 12:25:00,191.49,191.55,191.47,191.52,2125.0,191.49,191.55,191.47,191.52,2125.0
2019-08-01 12:30:00,191.47,191.47,191.37,191.44,2207.0,191.47,191.47,191.37,191.44,2207.0
2019-08-01 12:35:00,191.46,191.46,191.25,191.26,4111.0,191.46,191.46,191.25,191.26,4111.0
2019-08-01 12:40:00,191.31,191.36,191.17,191.29,3840.0,191.31,191.36,191.17,191.29,3840.0
2019-08-01 12:45:00,191.32,191.38,191.02,191.11,3874.0,191.32,191.38,191.02,191.11,3874.0
2019-08-01 12:50:00,191.14,191.17,191.08,191.17,1909.0,191.14,191.17,191.08,191.17,1909.0
2019-08-01 12:55:00,191.17,191.17,190.93,190.99,1800.0,191.17,191.17,190.93,190.99,1800.0
2019-08-01 13:00:00,190.99,190.99,190.83,190.92,1716.0,190.99,190.99,190.83,190.92,1716.0
2019-08-01 13:05:00,190.98,191.11,190.95,191.06,3841.0,190.98,191.11,190.95,191.06,3841.0
2019-08-01 13:10:00,190.97,191.04,190.87,190.87,2574.0,190.97,191.04,190.87,190.87,2574.0
2019-08-01 13:15:00,190.92,190.97,190.6,190.61,3759.0,190.92,190.97,190.6,190.61,3759.0
2019-08-01 13:20:00,190.56,190.74,190.56,190.59,4096.0,190.56,190.74,190.56,190.59,4096.0
2019-08-01 13:25:00,190.63,190.64,189.36,189.48,16454.0,190.63,190.64,189.36,189.48,16454.0
2019-08-01 13:30:00,189.28,189.28,186.82,186.85,73227.0,189.28,189.28,186.82,186.85,73227.0
2019-08-01 13:35:00,186.86,187.99,185.52,185.52,58628.0,186.86,187.99,185.52,185.52,58628.0
2019-08-01 13:40:00,185.5,185.5,184.31,185.13,48609.0,185.5,185.5,184.31,185.13,48609.0
2019-08-01 13:45:00,185.17,185.92,184.51,185.92,31952.0,185.17,185.92,184.51,185.92,31952.0
2019-08-01 13:50:00,185.94,186.26,185.17,185.32,24860.0,185.94,186.26,185.17,185.32,24860.0
2019-08-01 13:55:00,185.32,186.44,185.29,186.44,14853.0,185.32,186.44,185.29,186.44,14853.0
2019-08-01 14:00:00,186.38,186.57,185.96,186.22,10921.0,186.38,186.57,185.96,186.22,10921.0
2019-08-01 14:05:00,186.2,186.62,186.15,186.44,15693.0,186.2,186.62,186.15,186.44,15693.0
2019-08-01 14:10:00,186.35,186.36,185.56,186.07,26890.0,186.35,186.36,185.56,186.07,26890.0
2019-08-01 14:15:00,186.16,186.24,185.53,185.78,9984.0,186.16,186.24,185.53,185.78,9984.0
2019-08-01 14:20:00,185.71,185.75,184.49,184.51,19999.0,185.71,185.75,184.49,184.51,19999.0
2019-08-01 14:25:00,184.49,184.97,184.15,184.58,18490.0,184.49,184.97,184.15,184.58,18490.0
2019-08-01 14:30:00,184.87,185.02,184.51,184.51,18920.0,184.87,185.02,184.51,184.51,18920.0
2019-08-01 14:35:00,184.5,185.04,184.21,184.4,14938.0,184.5,185.04,184.21,184.4,14938.0
2019-08-01 14:40:00,184.7,184.9,184.15,184.3,14533.0,184.7,184.9,184.15,184.3,14533.0
2019-08-01 14:45:00,184.22,185.3,184.07,185.25,15010.0,184.22,185.3,184.07,185.25,15010.0
2019-08-01 14:50:00,185.29,185.52,185.09,185.21,15439.0,185.29,185.52,185.09,185.21,15439.0
2019-08-01 14:55:00,185.21,185.57,185.15,185.44,17604.0,185.21,185.57,185.15,185.44,17604.0
2019-08-01 15:00:00,185.43,185.71,185.11,185.67,12602.0,185.43,185.71,185.11,185.67,12602.0
2019-08-01 15:05:00,185.7,185.88,185.16,185.2,19203.0,185.7,185.88,185.16,185.2,19203.0
2019-08-01 15:10:00,185.22,185.45,184.93,185.08,15587.0,185.22,185.45,184.93,185.08,15587.0
2019-08-01 15:15:00,185.15,185.79,185.12,185.39,17316.0,185.15,185.79,185.12,185.39,17316.0
2019-08-01 15:20:00,185.43,186.08,185.43,185.64,21496.0,185.43,186.08,185.43,185.64,21496.0
2019-08-01 15:25:00,185.64,186.0,185.39,185.63,14044.0,185.64,186.0,185.39,185.63,14044.0
2019-08-01 15:30:00,185.61,185.88,185.47,185.81,16873.0,185.61,185.88,185.47,185.81,16873.0
2019-08-01 15:35:00,185.81,186.48,185.71,186.47,25929.0,185.81,186.48,185.71,186.47,25929.0
2019-08-01 15:40:00,186.43,186.5,185.9,186.09,25281.0,186.43,186.5,185.9,186.09,25281.0
2019-08-01 15:45:00,186.16,186.16,185.79,185.84,28907.0,186.16,186.16,185.79,185.84,28907.0
2019-08-01 15:50:00,185.83,185.83,185.31,185.32,35151.0,185.83,185.83,185.31,185.32,35151.0
2019-08-01 15:55:00,185.39,185.69,184.99,185.63,89213.0,185.39,185.69,184.99,185.63,89213.0
2019-08-02 09:30:00,184.6,184.89,182.01,182.27,67968.0,184.6,184.89,182.01,182.27,67968.0
2019-08-02 09:35:00,182.36,184.42,181.0,184.39,30280.0,182.36,184.42,181.0,184.39,30280.0
2019-08-02 09:40:00,184.47,184.54,183.58,183.66,8725.0,184.47,184.54,183.58,183.66,8725.0
2019-08-02 09:45:00,183.92,184.41,183.66,183.9,14270.0,183.92,184.41,183.66,183.9,14270.0
2019-08-02 09:50:00,183.89,184.57,183.89,184.25,4254.0,183.89,184.57,183.89,184.25,4254.0
2019-08-02 09:55:00,184.12,184.13,183.5,183.83,11597.0,184.12,184.13,183.5,183.83,11597.0
2019-08-02 10:00:00,183.82,184.36,183.27,183.34,19403.0,183.82,184.36,183.27,183.34,19403.0
2019-08-02 10:05:00,183.52,183.79,183.18,183.36,10261.0,183.52,183.79,183.18,183.36,10261.0
2019-08-02 10:10:00,183.17,183.35,182.13,182.33,15666.0,183.17,183.35,182.13,182.33,15666.0
2019-08-02 10:15:00,182.25,182.49,181.87,182.07,15481.0,182.25,182.49,181.87,182.07,15481.0
2019-08-02 10:20:00,182.23,182.83,182.04,182.71,9588.0,182.23,182.83,182.04,182.71,9588.0
2019-08-02 10:25:00,182.76,182.99,182.32,182.56,4075.0,182.76,182.99,182.32,182.56,4075.0
2019-08-02 10:30:00,182.4,182.4,181.66,181.85,8119.0,182.4,182.4,181.66,181.85,8119.0
2019-08-02 10:35:00,181.68,181.99,181.54,181.87,10931.0,181.68,181.99,181.54,181.87,10931.0
2019-08-02 10:40:00,181.9,181.95,181.53,181.95,7165.0,181.9,181.95,181.53,181.95,7165.0
2019-08-02 10:45:00,181.86,181.87,181.06,181.1,14500.0,181.86,181.87,181.06,181.1,14500.0
2019-08-02 10:50:00,181.09,181.22,180.53,180.66,19314.0,181.09,181.22,180.53,180.66,19314.0
2019-08-02 10:55:00,180.64,181.08,180.64,180.66,6015.0,180.64,181.08,180.64,180.66,6015.0
2019-08-02 11:00:00,180.65,180.74,180.36,180.4,10753.0,180.65,180.74,180.36,180.4,10753.0
2019-08-02 11:05:00,180.45,181.0,180.45,180.89,7097.0,180.45,181.0,180.45,180.89,7097.0
2019-08-02 11:10:00,180.8,181.02,180.58,180.58,14643.0,180.8,181.02,180.58,180.58,14643.0
2019-08-02 11:15:00,180.62,181.43,180.57,181.42,14414.0,180.62,181.43,180.57,181.42,14414.0
2019-08-02 11:20:00,181.31,181.76,181.12,181.57,36158.0,181.31,181.76,181.12,181.57,36158.0
2019-08-02 11:25:00,181.49,181.76,181.46,181.49,14620.0,181.49,181.76,181.46,181.49,14620.0
2019-08-02 11:30:00,181.49,181.84,181.48,181.48,10019.0,181.49,181.84,181.48,181.48,10019.0
2019-08-02 11:35:00,181.33,181.39,181.06,181.18,17134.0,181.33,181.39,181.06,181.18,17134.0
2019-08-02 11:40:00,181.22,181.46,181.1,181.33,4986.0,181.22,181.46,181.1,181.33,4986.0
2019-08-02 11:45:00,181.07,181.3,180.98,181.3,8196.0,181.07,181.3,180.98,181.3,8196.0
2019-08-02 11:50:00,181.41,181.45,181.1,181.44,7189.0,181.41,181.45,181.1,181.44,7189.0
2019-08-02 11:55:00,181.42,181.79,181.42,181.65,7139.0,181.42,181.79,181.42,181.65,7139.0
2019-08-02 12:00:00,181.7,182.0,180.79,180.99,33109.0,181.7,182.0,180.79,180.99,33109.0
2019-08-02 12:05:00,180.97,181.0,180.51,180.62,22832.0,180.97,181.0,180.51,180.62,22832.0
2019-08-02 12:10:00,180.74,181.05,180.54,180.75,12023.0,180.74,181.05,180.54,180.75,12023.0
2019-08-02 12:15:00,180.8,180.8,180.6,180.79,5652.0,180.8,180.8,180.6,180.79,5652.0
2019-08-02 12:20:00,180.73,180.77,180.45,180.7,6686.0,180.73,180.77,180.45,180.7,6686.0
2019-08-02 12:25:00,180.7,180.73,180.47,180.71,5660.0,180.7,180.73,180.47,180.71,5660.0
2019-08-02 12:30:00,180.76,180.9,180.57,180.86,9453.0,180.76,180.9,180.57,180.86,9453.0
2019-08-02 12:35:00,180.92,180.92,180.65,180.75,7500.0,180.92,180.92,180.65,180.75,7500.0
2019-08-02 12:40:00,180.71,180.82,180.37,180.39,6425.0,180.71,180.82,180.37,180.39,6425.0
2019-08-02 12:45:00,180.28,180.28,179.85,179.92,23020.0,180.28,180.28,179.85,179.92,23020.0
2019-08-02 12:50:00,179.9,179.99,179.75,179.75,9013.0,179.9,179.99,179.75,179.75,9013.0
2019-08-02 12:55:00,179.77,179.77,179.2,179.26,12061.0,179.77,179.77,179.2,179.26,12061.0
2019-08-02 13:00:00,179.25,179.56,178.8,179.36,22728.0,179.25,179.56,178.8,179.36,22728.0
2019-08-02 13:05:00,179.5,179.54,179.3,179.54,7300.0,179.5,179.54,179.3,179.54,7300.0
2019-08-02 13:10:00,179.54,179.54,178.94,178.94,6803.0,179.54,179.54,178.94,178.94,6803.0
2019-08-02 13:15:00,179.03,179.24,179.03,179.16,5826.0,179.03,179.24,179.03,179.16,5826.0
2019-08-02 13:20:00,179.18,179.34,179.0,179.0,10517.0,179.18,179.34,179.0,179.0,10517.0
2019-08-02 13:25:00,179.0,179.0,178.62,178.62,19418.0,179.0,179.0,178.62,178.62,19418.0
2019-08-02 13:30:00,178.62,178.69,178.13,178.13,16964.0,178.62,178.69,178.13,178.13,16964.0
2019-08-02 13:35:00,178.08,178.16,177.62,177.67,24861.0,178.08,178.16,177.62,177.67,24861.0
2019-08-02 13:40:00,177.68,178.29,177.64,178.26,17017.0,177.68,178.29,177.64,178.26,17017.0
2019-08-02 13:45:00,178.25,178.25,177.89,177.9,12947.0,178.25,178.25,177.89,177.9,12947.0
2019-08-02 13:50:00,177.94,177.94,177.66,177.85,10268.0,177.94,177.94,177.66,177.85,10268.0
2019-08-02 13:55:00,177.67,177.85,177.6,177.74,9250.0,177.67,177.85,177.6,177.74,9250.0
2019-08-02 14:00:00,177.74,178.22,177.69,178.1,18890.0,177.74,178.22,177.69,178.1,18890.0
2019-08-02 14:05:00,178.18,178.41,177.98,178.31,9305.0,178.18,178.41,177.98,178.31,9305.0
2019-08-02 14:10:00,178.3,178.54,178.23,178.31,15965.0,178.3,178.54,178.23,178.31,15965.0
2019-08-02 14:15:00,178.3,178.34,178.1,178.18,11669.0,178.3,178.34,178.1,178.18,11669.0
2019-08-02 14:20:00,178.21,178.62,178.12,178.53,20933.0,178.21,178.62,178.12,178.53,20933.0
2019-08-02 14:25:00,178.59,178.6,178.05,178.06,9086.0,178.59,178.6,178.05,178.06,9086.0
2019-08-02 14:30:00,178.06,178.27,178.01,178.04,10585.0,178.06,178.27,178.01,178.04,10585.0
2019-08-02 14:35:00,178.04,178.53,178.0,178.53,9143.0,178.04,178.53,178.0,178.53,9143.0
2019-08-02 14:40:00,178.5,178.91,178.45,178.68,22922.0,178.5,178.91,178.45,178.68,22922.0
2019-08-02 14:45:00,178.74,178.84,178.37,178.37,8123.0,178.74,178.84,178.37,178.37,8123.0
2019-08-02 14:50:00,178.3,178.38,178.0,178.17,7716.0,178.3,178.38,178.0,178.17,7716.0
2019-08-02 14:55:00,178.1,178.18,177.86,178.1,23252.0,178.1,178.18,177.86,178.1,23252.0
2019-08-02 15:00:00,178.1,178.53,178.05,178.44,8632.0,178.1,178.53,178.05,178.44,8632.0
2019-08-02 15:05:00,178.46,178.52,178.12,178.14,10996.0,178.46,178.52,178.12,178.14,10996.0
2019-08-02 15:10:00,178.08,178.12,177.92,177.94,15854.0,178.08,178.12,177.92,177.94,15854.0
2019-08-02 15:15:00,177.95,178.14,177.95,178.14,13325.0,177.95,178.14,177.95,178.14,13325.0
2019-08-02 15:20:00,178.13,178.7,178.11,178.65,12443.0,178.13,178.7,178.11,178.65,12443.0
2019-08-02 15:25:00,178.64,178.86,178.59,178.66,18687.0,178.64,178.86,178.59,178.66,18687.0
2019-08-02 15:30:00,178.68,178.69,178.23,178.24,11876.0,178.68,178.69,178.23,178.24,11876.0
2019-08-02 15:35:00,178.17,179.2,178.17,179.04,29710.0,178.17,179.2,178.17,179.04,29710.0
2019-08-02 15:40:00,179.12,179.27,178.93,179.07,21329.0,179.12,179.27,178.93,179.07,21329.0
2019-08-02 15:45:00,179.04,179.38,179.04,179.24,48098.0,179.04,179.38,179.04,179.24,48098.0
2019-08-02 15:50:00,179.26,179.65,179.23,179.48,43036.0,179.26,179.65,179.23,179.48,43036.0
2019-08-02 15:55:00,179.51,179.54,178.64,178.91,73654.0,179.51,179.54,178.64,178.91,73654.0
2019-08-05 09:30:00,173.4,174.93,172.12,174.93,113136.0,173.4,174.93,172.12,174.93,113136.0
2019-08-05 09:35:00,174.68,176.55,174.59,176.29,57334.0,174.68,176.55,174.59,176.29,57334.0
2019-08-05 09:40:00,176.23,176.29,175.28,175.29,21304.0,176.23,176.29,175.28,175.29,21304.0
2019-08-05 09:45:00,175.63,176.44,175.16,175.16,18266.0,175.63,176.44,175.16,175.16,18266.0
2019-08-05 09:50:00,175.01,175.32,174.24,174.55,26499.0,175.01,175.32,174.24,174.55,26499.0
2019-08-05 09:55:00,174.62,174.9,174.2,174.73,23294.0,174.62,174.9,174.2,174.73,23294.0
2019-08-05 10:00:00,174.68,175.15,173.76,174.64,31693.0,174.68,175.15,173.76,174.64,31693.0
2019-08-05 10:05:00,174.59,175.45,174.28,174.83,11890.0,174.59,175.45,174.28,174.83,11890.0
2019-08-05 10:10:00,174.81,175.2,174.63,174.63,20634.0,174.81,175.2,174.63,174.63,20634.0
2019-08-05 10:15:00,174.59,174.82,174.1,174.15,38341.0,174.59,174.82,174.1,174.15,38341.0
2019-08-05 10:20:00,174.21,174.21,173.39,173.74,30122.0,174.21,174.21,173.39,173.74,30122.0
2019-08-05 10:25:00,173.72,174.16,173.51,174.03,16262.0,173.72,174.16,173.51,174.03,16262.0
2019-08-05 10:30:00,173.96,174.28,173.74,174.06,15916.0,173.96,174.28,173.74,174.06,15916.0
2019-08-05 10:35:00,173.98,174.04,173.41,173.55,11587.0,173.98,174.04,173.41,173.55,11587.0
2019-08-05 10:40:00,173.71,173.96,173.55,173.9,18109.0,173.71,173.96,173.55,173.9,18109.0
2019-08-05 10:45:00,173.89,174.08,173.64,173.68,18135.0,173.89,174.08,173.64,173.68,18135.0
2019-08-05 10:50:00,173.64,173.93,173.6,173.77,10238.0,173.64,173.93,173.6,173.77,10238.0
2019-08-05 10:55:00,173.74,173.85,173.53,173.67,26092.0,173.74,173.85,173.53,173.67,26092.0
2019-08-05 11:00:00,173.66,174.13,173.65,173.97,12942.0,173.66,174.13,173.65,173.97,12942.0
2019-08-05 11:05:00,174.05,174.38,173.88,174.2,13623.0,174.05,174.38,173.88,174.2,13623.0
2019-08-05 11:10:00,174.26,174.65,174.25,174.61,12050.0,174.26,174.65,174.25,174.61,12050.0
2019-08-05 11:15:00,174.54,174.6,174.25,174.5,5711.0,174.54,174.6,174.25,174.5,5711.0
2019-08-05 11:20:00,174.54,174.95,174.42,174.46,11416.0,174.54,174.95,174.42,174.46,11416.0
2019-08-05 11:25:00,174.48,174.67,174.09,174.67,9345.0,174.48,174.67,174.09,174.67,9345.0
2019-08-05 11:30:00,174.75,175.15,174.61,175.15,9768.0,174.75,175.15,174.61,175.15,9768.0
2019-08-05 11:35:00,175.2,175.21,174.81,174.83,6303.0,175.2,175.21,174.81,174.83,6303.0
2019-08-05 11:40:00,174.83,175.17,174.72,175.0,6223.0,174.83,175.17,174.72,175.0,6223.0
2019-08-05 11:45:00,174.9,175.21,174.89,175.07,6141.0,174.9,175.21,174.89,175.07,6141.0
2019-08-05 11:50:00,175.17,175.24,174.98,175.09,12604.0,175.17,175.24,174.98,175.09,12604.0
2019-08-05 11:55:00,175.09,175.1,174.56,174.65,16407.0,175.09,175.1,174.56,174.65,16407.0
2019-08-05 12:00:00,174.56,174.62,173.67,173.97,8345.0,174.56,174.62,173.67,173.97,8345.0
2019-08-05 12:05:00,173.99,174.15,173.85,173.86,11122.0,173.99,174.15,173.85,173.86,11122.0
2019-08-05 12:10:00,173.89,173.94,173.66,173.86,9846.0,173.89,173.94,173.66,173.86,9846.0
2019-08-05 12:15:00,173.85,174.59,173.85,174.59,12054.0,173.85,174.59,173.85,174.59,12054.0
2019-08-05 12:20:00,174.52,174.53,174.03,174.17,18008.0,174.52,174.53,174.03,174.17,18008.0
2019-08-05 12:25:00,174.12,174.2,173.88,174.15,18389.0,174.12,174.2,173.88,174.15,18389.0
2019-08-05 12:30:00,174.19,174.58,174.11,174.51,14058.0,174.19,174.58,174.11,174.51,14058.0
2019-08-05 12:35:00,174.57,174.81,174.51,174.67,5700.0,174.57,174.81,174.51,174.67,5700.0
2019-08-05 12:40:00,174.64,174.72,174.32,174.54,14301.0,174.64,174.72,174.32,174.54,14301.0
2019-08-05 12:45:00,174.55,174.68,173.84,173.91,9087.0,174.55,174.68,173.84,173.91,9087.0
2019-08-05 12:50:00,173.95,174.18,173.85,174.05,12485.0,173.95,174.18,173.85,174.05,12485.0
2019-08-05 12:55:00,173.98,174.05,173.45,173.5,8412.0,173.98,174.05,173.45,173.5,8412.0
2019-08-05 13:00:00,173.63,173.92,173.55,173.55,8804.0,173.63,173.92,173.55,173.55,8804.0
2019-08-05 13:05:00,173.55,174.0,173.54,174.0,7881.0,173.55,174.0,173.54,174.0,7881.0
2019-08-05 13:10:00,173.99,174.07,173.45,173.75,9285.0,173.99,174.07,173.45,173.75,9285.0
2019-08-05 13:15:00,173.72,173.85,173.63,173.72,8411.0,173.72,173.85,173.63,173.72,8411.0
2019-08-05 13:20:00,173.79,174.02,173.57,173.57,5608.0,173.79,174.02,173.57,173.57,5608.0
2019-08-05 13:25:00,173.64,173.71,173.51,173.55,13520.0,173.64,173.71,173.51,173.55,13520.0
2019-08-05 13:30:00,173.5,173.6,173.21,173.39,7671.0,173.5,173.6,173.21,173.39,7671.0
2019-08-05 13:35:00,173.43,174.28,173.43,174.28,13985.0,173.43,174.28,173.43,174.28,13985.0
2019-08-05 13:40:00,174.36,174.38,173.48,173.68,18226.0,174.36,174.38,173.48,173.68,18226.0
2019-08-05 13:45:00,173.62,173.68,173.43,173.54,9555.0,173.62,173.68,173.43,173.54,9555.0
2019-08-05 13:50:00,173.54,173.54,173.11,173.33,7666.0,173.54,173.54,173.11,173.33,7666.0
2019-08-05 13:55:00,173.32,173.34,172.57,172.57,19125.0,173.32,173.34,172.57,172.57,19125.0
2019-08-05 14:00:00,172.63,172.73,172.43,172.49,11383.0,172.63,172.73,172.43,172.49,11383.0
2019-08-05 14:05:00,172.49,172.97,172.42,172.58,10817.0,172.49,172.97,172.42,172.58,10817.0
2019-08-05 14:10:00,172.51,173.31,172.51,173.29,14488.0,172.51,173.31,172.51,173.29,14488.0
2019-08-05 14:15:00,173.34,173.45,172.89,172.99,13608.0,173.34,173.45,172.89,172.99,13608.0
2019-08-05 14:20:00,173.0,173.0,172.58,172.8,7240.0,173.0,173.0,172.58,172.8,7240.0
2019-08-05 14:25:00,172.87,172.87,172.46,172.73,13592.0,172.87,172.87,172.46,172.73,13592.0
2019-08-05 14:30:00,172.78,172.94,172.67,172.94,10610.0,172.78,172.94,172.67,172.94,10610.0
2019-08-05 14:35:00,172.94,173.1,172.68,172.68,13050.0,172.94,173.1,172.68,172.68,13050.0
2019-08-05 14:40:00,172.68,172.74,172.16,172.16,10453.0,172.68,172.74,172.16,172.16,10453.0
2019-08-05 14:45:00,172.24,173.0,172.15,172.74,12022.0,172.24,173.0,172.15,172.74,12022.0
2019-08-05 14:50:00,172.71,172.99,172.5,172.68,12105.0,172.71,172.99,172.5,172.68,12105.0
2019-08-05 14:55:00,172.72,173.1,172.67,173.0,15448.0,172.72,173.1,172.67,173.0,15448.0
2019-08-05 15:00:00,173.01,173.39,172.93,173.06,19529.0,173.01,173.39,172.93,173.06,19529.0
2019-08-05 15:05:00,173.0,173.29,172.83,173.08,12642.0,173.0,173.29,172.83,173.08,12642.0
2019-08-05 15:10:00,172.97,173.78,172.87,173.71,11842.0,172.97,173.78,172.87,173.71,11842.0
2019-08-05 15:15:00,173.64,174.22,173.31,174.22,23837.0,173.64,174.22,173.31,174.22,23837.0
2019-08-05 15:20:00,174.23,175.01,174.23,174.43,28279.0,174.23,175.01,174.23,174.43,28279.0
2019-08-05 15:25:00,174.52,174.84,174.31,174.5,16674.0,174.52,174.84,174.31,174.5,16674.0
2019-08-05 15:30:00,174.47,174.84,174.17,174.75,16425.0,174.47,174.84,174.17,174.75,16425.0
2019-08-05 15:35:00,174.61,175.15,174.49,174.82,14400.0,174.61,175.15,174.49,174.82,14400.0
2019-08-05 15:40:00,174.89,175.26,174.8,175.24,22025.0,174.89,175.26,174.8,175.24,22025.0
2019-08-05 15:45:00,175.25,175.29,174.52,174.62,16775.0,175.25,175.29,174.52,174.62,16775.0
2019-08-05 15:50:00,174.67,174.89,174.28,174.68,31293.0,174.67,174.89,174.28,174.68,31293.0
2019-08-05 15:55:00,174.67,175.22,174.35,174.48,74156.0,174.67,175.22,174.35,174.48,74156.0
2019-08-06 09:30:00,176.64,177.23,176.01,176.3,35178.0,176.64,177.23,176.01,176.3,35178.0
2019-08-06 09:35:00,176.58,176.66,175.82,176.27,24974.0,176.58,176.66,175.82,176.27,24974.0
2019-08-06 09:40:00,176.19,177.88,176.18,177.61,34358.0,176.19,177.88,176.18,177.61,34358.0
2019-08-06 09:45:00,177.5,178.17,176.77,177.2,20532.0,177.5,178.17,176.77,177.2,20532.0
2019-08-06 09:50:00,177.15,177.89,176.73,177.74,15847.0,177.15,177.89,176.73,177.74,15847.0
2019-08-06 09:55:00,177.53,178.22,177.44,178.02,9841.0,177.53,178.22,177.44,178.02,9841.0
2019-08-06 10:00:00,178.02,178.6,177.98,178.43,15240.0,178.02,178.6,177.98,178.43,15240.0
2019-08-06 10:05:00,178.4,178.92,178.39,178.4,20804.0,178.4,178.92,178.39,178.4,20804.0
2019-08-06 10:10:00,178.49,178.49,177.49,177.57,7492.0,178.49,178.49,177.49,177.57,7492.0
2019-08-06 10:15:00,177.53,177.88,177.1,177.1,8986.0,177.53,177.88,177.1,177.1,8986.0
2019-08-06 10:20:00,177.26,177.86,177.0,177.77,18397.0,177.26,177.86,177.0,177.77,18397.0
2019-08-06 10:25:00,177.78,178.28,177.66,177.77,10598.0,177.78,178.28,177.66,177.77,10598.0
2019-08-06 10:30:00,177.86,178.53,177.86,178.46,10470.0,177.86,178.53,177.86,178.46,10470.0
2019-08-06 10:35:00,178.4,178.46,178.2,178.35,6674.0,178.4,178.46,178.2,178.35,6674.0
2019-08-06 10:40:00,178.35,178.6,177.92,177.94,24127.0,178.35,178.6,177.92,177.94,24127.0
2019-08-06 10:45:00,177.85,177.85,177.43,177.44,6699.0,177.85,177.85,177.43,177.44,6699.0
2019-08-06 10:50:00,177.52,177.58,177.16,177.45,10037.0,177.52,177.58,177.16,177.45,10037.0
2019-08-06 10:55:00,177.42,177.9,177.34,177.76,9530.0,177.42,177.9,177.34,177.76,9530.0
2019-08-06 11:00:00,177.56,177.74,177.42,177.52,11745.0,177.56,177.74,177.42,177.52,11745.0
2019-08-06 11:05:00,177.51,177.78,177.47,177.48,7562.0,177.51,177.78,177.47,177.48,7562.0
2019-08-06 11:10:00,177.39,177.4,176.94,176.94,6985.0,177.39,177.4,176.94,176.94,6985.0
2019-08-06 11:15:00,177.07,177.3,177.0,177.22,11242.0,177.07,177.3,177.0,177.22,11242.0
2019-08-06 11:20:00,177.11,177.7,177.11,177.7,9177.0,177.11,177.7,177.11,177.7,9177.0
2019-08-06 11:25:00,177.63,177.85,177.32,177.42,5462.0,177.63,177.85,177.32,177.42,5462.0
2019-08-06 11:30:00,177.55,177.66,177.2,177.2,6877.0,177.55,177.66,177.2,177.2,6877.0
2019-08-06 11:35:00,177.28,177.47,177.19,177.34,14872.0,177.28,177.47,177.19,177.34,14872.0
2019-08-06 11:40:00,177.43,177.94,177.36,177.94,10410.0,177.43,177.94,177.36,177.94,10410.0
2019-08-06 11:45:00,177.93,178.64,177.84,178.64,15059.0,177.93,178.64,177.84,178.64,15059.0
2019-08-06 11:50:00,178.62,178.66,178.43,178.55,4487.0,178.62,178.66,178.43,178.55,4487.0
2019-08-06 11:55:00,178.41,178.92,178.33,178.92,5617.0,178.41,178.92,178.33,178.92,5617.0
2019-08-06 12:00:00,178.97,179.07,178.69,178.84,6748.0,178.97,179.07,178.69,178.84,6748.0
2019-08-06 12:05:00,178.77,178.88,178.47,178.62,4125.0,178.77,178.88,178.47,178.62,4125.0
2019-08-06 12:10:00,178.62,178.88,178.37,178.88,3400.0,178.62,178.88,178.37,178.88,3400.0
2019-08-06 12:15:00,178.73,178.85,178.43,178.53,6317.0,178.73,178.85,178.43,178.53,6317.0
2019-08-06 12:20:00,178.6,178.76,178.49,178.52,3700.0,178.6,178.76,178.49,178.52,3700.0
2019-08-06 12:25:00,178.7,178.7,178.53,178.61,4104.0,178.7,178.7,178.53,178.61,4104.0
2019-08-06 12:30:00,178.52,178.75,178.4,178.75,5516.0,178.52,178.75,178.4,178.75,5516.0
2019-08-06 12:35:00,178.71,178.86,178.56,178.65,3025.0,178.71,178.86,178.56,178.65,3025.0
2019-08-06 12:40:00,178.77,178.97,178.72,178.83,4225.0,178.77,178.97,178.72,178.83,4225.0
2019-08-06 12:45:00,178.75,178.78,178.55,178.62,3429.0,178.75,178.78,178.55,178.62,3429.0
2019-08-06 12:50:00,178.5,178.59,178.13,178.22,5061.0,178.5,178.59,178.13,178.22,5061.0
2019-08-06 12:55:00,178.24,178.45,178.23,178.45,3021.0,178.24,178.45,178.23,178.45,3021.0
2019-08-06 13:00:00,178.48,178.64,178.47,178.64,4110.0,178.48,178.64,178.47,178.64,4110.0
2019-08-06 13:05:00,178.56,178.85,178.55,178.62,3132.0,178.56,178.85,178.55,178.62,3132.0
2019-08-06 13:10:00,178.56,178.56,178.18,178.33,16334.0,178.56,178.56,178.18,178.33,16334.0
2019-08-06 13:15:00,178.28,178.49,178.22,178.49,4045.0,178.28,178.49,178.22,178.49,4045.0
2019-08-06 13:20:00,178.49,178.92,178.46,178.91,8340.0,178.49,178.92,178.46,178.91,8340.0
2019-08-06 13:25:00,178.85,178.99,178.73,178.82,7247.0,178.85,178.99,178.73,178.82,7247.0
2019-08-06 13:30:00,178.83,178.83,178.66,178.82,6441.0,178.83,178.83,178.66,178.82,6441.0
2019-08-06 13:35:00,178.72,179.1,178.64,179.04,6755.0,178.72,179.1,178.64,179.04,6755.0
2019-08-06 13:40:00,179.11,179.12,178.92,178.96,2500.0,179.11,179.12,178.92,178.96,2500.0
2019-08-06 13:45:00,179.0,179.34,178.94,179.33,36552.0,179.0,179.34,178.94,179.33,36552.0
2019-08-06 13:50:00,179.34,179.34,179.03,179.2,8617.0,179.34,179.34,179.03,179.2,8617.0
2019-08-06 13:55:00,179.08,179.31,179.01,179.19,5974.0,179.08,179.31,179.01,179.19,5974.0
2019-08-06 14:00:00,179.23,179.23,178.99,179.08,9409.0,179.23,179.23,178.99,179.08,9409.0
2019-08-06 14:05:00,179.02,179.53,179.0,179.53,7190.0,179.02,179.53,179.0,179.53,7190.0
2019-08-06 14:10:00,179.52,179.89,179.52,179.89,6732.0,179.52,179.89,179.52,179.89,6732.0
2019-08-06 14:15:00,179.86,180.38,179.85,180.22,10410.0,179.86,180.38,179.85,180.22,10410.0
2019-08-06 14:20:00,180.31,180.31,179.85,179.98,5800.0,180.31,180.31,179.85,179.98,5800.0
2019-08-06 14:25:00,180.06,180.35,179.97,180.35,4075.0,180.06,180.35,179.97,180.35,4075.0
2019-08-06 14:30:00,180.23,180.46,180.15,180.34,4479.0,180.23,180.46,180.15,180.34,4479.0
2019-08-06 14:35:00,180.45,180.45,179.89,179.97,4069.0,180.45,180.45,179.89,179.97,4069.0
2019-08-06 14:40:00,179.88,180.13,179.83,180.05,4562.0,179.88,180.13,179.83,180.05,4562.0
2019-08-06 14:45:00,180.07,180.09,179.88,179.97,13297.0,180.07,180.09,179.88,179.97,13297.0
2019-08-06 14:50:00,179.97,180.12,179.85,179.9,6010.0,179.97,180.12,179.85,179.9,6010.0
2019-08-06 14:55:00,179.84,179.96,179.78,179.91,3200.0,179.84,179.96,179.78,179.91,3200.0
2019-08-06 15:00:00,179.95,180.15,179.86,180.0,11597.0,179.95,180.15,179.86,180.0,11597.0
2019-08-06 15:05:00,180.0,180.14,179.92,179.95,11230.0,180.0,180.14,179.92,179.95,11230.0
2019-08-06 15:10:00,179.9,180.18,179.88,180.16,11091.0,179.9,180.18,179.88,180.16,11091.0
2019-08-06 15:15:00,180.2,180.31,180.14,180.24,4810.0,180.2,180.31,180.14,180.24,4810.0
2019-08-06 15:20:00,180.23,180.35,180.21,180.21,7025.0,180.23,180.35,180.21,180.21,7025.0
2019-08-06 15:25:00,180.17,180.18,179.74,179.87,4830.0,180.17,180.18,179.74,179.87,4830.0
2019-08-06 15:30:00,179.85,179.88,179.67,179.73,9590.0,179.85,179.88,179.67,179.73,9590.0
2019-08-06 15:35:00,179.75,179.98,179.71,179.97,9108.0,179.75,179.98,179.71,179.97,9108.0
2019-08-06 15:40:00,179.95,180.03,179.85,179.91,7593.0,179.95,180.03,179.85,179.91,7593.0
2019-08-06 15:45:00,179.9,180.01,179.76,179.91,12285.0,179.9,180.01,179.76,179.91,12285.0
2019-08-06 15:50:00,179.96,180.19,179.81,179.88,14689.0,179.96,180.19,179.81,179.88,14689.0
2019-08-06 15:55:00,179.86,179.88,179.43,179.67,62134.0,179.86,179.88,179.43,179.67,62134.0
2019-08-07 09:30:00,177.49,177.49,176.01,177.08,24385.0,177.49,177.49,176.01,177.08,24385.0
2019-08-07 09:35:00,177.08,178.6,177.07,178.58,12522.0,177.08,178.6,177.07,178.58,12522.0
2019-08-07 09:40:00,178.57,178.83,177.52,177.53,10112.0,178.57,178.83,177.52,177.53,10112.0
2019-08-07 09:45:00,177.5,177.59,177.04,177.59,4186.0,177.5,177.59,177.04,177.59,4186.0
2019-08-07 09:50:00,177.53,177.54,176.73,176.92,4469.0,177.53,177.54,176.73,176.92,4469.0
2019-08-07 09:55:00,176.85,177.6,176.8,177.52,9181.0,176.85,177.6,176.8,177.52,9181.0
2019-08-07 10:00:00,177.8,178.35,177.59,178.2,13823.0,177.8,178.35,177.59,178.2,13823.0
2019-08-07 10:05:00,178.32,179.19,178.27,178.69,8815.0,178.32,179.19,178.27,178.69,8815.0
2019-08-07 10:10:00,178.9,180.35,178.75,180.08,11954.0,178.9,180.35,178.75,180.08,11954.0
2019-08-07 10:15:00,179.8,180.5,179.68,180.46,15045.0,179.8,180.5,179.68,180.46,15045.0
2019-08-07 10:20:00,180.47,180.47,180.05,180.27,5350.0,180.47,180.47,180.05,180.27,5350.0
2019-08-07 10:25:00,180.21,180.32,179.75,179.75,7282.0,180.21,180.32,179.75,179.75,7282.0
2019-08-07 10:30:00,179.75,180.74,179.74,180.63,9093.0,179.75,180.74,179.74,180.63,9093.0
2019-08-07 10:35:00,180.57,181.11,180.54,181.0,11421.0,180.57,181.11,180.54,181.0,11421.0
2019-08-07 10:40:00,180.91,181.0,180.08,180.08,7278.0,180.91,181.0,180.08,180.08,7278.0
2019-08-07 10:45:00,180.19,180.24,179.79,180.23,2664.0,180.19,180.24,179.79,180.23,2664.0
2019-08-07 10:50:00,180.19,181.05,180.18,180.97,8796.0,180.19,181.05,180.18,180.97,8796.0
2019-08-07 10:55:00,181.06,181.36,180.97,181.28,4371.0,181.06,181.36,180.97,181.28,4371.0
2019-08-07 11:00:00,181.11,181.31,180.56,180.65,4012.0,181.11,181.31,180.56,180.65,4012.0
2019-08-07 11:05:00,180.71,180.71,180.22,180.22,1997.0,180.71,180.71,180.22,180.22,1997.0
2019-08-07 11:10:00,180.22,180.79,180.07,180.65,5597.0,180.22,180.79,180.07,180.65,5597.0
2019-08-07 11:15:00,180.64,180.74,180.19,180.2,4457.0,180.64,180.74,180.19,180.2,4457.0
2019-08-07 11:20:00,180.31,180.31,179.51,179.58,3870.0,180.31,180.31,179.51,179.58,3870.0
2019-08-07 11:25:00,179.6,179.76,179.35,179.38,3148.0,179.6,179.76,179.35,179.38,3148.0
2019-08-07 11:30:00,179.37,179.83,179.1,179.69,4130.0,179.37,179.83,179.1,179.69,4130.0
2019-08-07 11:35:00,179.56,179.87,179.55,179.73,3229.0,179.56,179.87,179.55,179.73,3229.0
2019-08-07 11:40:00,179.75,179.76,179.51,179.52,9680.0,179.75,179.76,179.51,179.52,9680.0
2019-08-07 11:45:00,179.69,179.71,179.22,179.42,1900.0,179.69,179.71,179.22,179.42,1900.0
2019-08-07 11:50:00,179.43,179.55,179.19,179.31,4918.0,179.43,179.55,179.19,179.31,4918.0
2019-08-07 11:55:00,179.19,179.7,179.02,179.3,4751.0,179.19,179.7,179.02,179.3,4751.0
2019-08-07 12:00:00,179.28,179.29,178.9,179.06,2073.0,179.28,179.29,178.9,179.06,2073.0
2019-08-07 12:05:00,178.82,179.04,178.73,178.75,4028.0,178.82,179.04,178.73,178.75,4028.0
2019-08-07 12:10:00,178.84,179.14,178.58,179.0,6150.0,178.84,179.14,178.58,179.0,6150.0
2019-08-07 12:15:00,179.15,179.16,178.93,178.93,4316.0,179.15,179.16,178.93,178.93,4316.0
2019-08-07 12:20:00,178.71,178.82,178.49,178.7,5100.0,178.71,178.82,178.49,178.7,5100.0
2019-08-07 12:25:00,178.81,178.86,178.45,178.86,5598.0,178.81,178.86,178.45,178.86,5598.0
2019-08-07 12:30:00,178.78,179.37,178.78,179.19,6000.0,178.78,179.37,178.78,179.19,6000.0
2019-08-07 12:35:00,179.2,179.47,179.14,179.39,4703.0,179.2,179.47,179.14,179.39,4703.0
2019-08-07 12:40:00,179.34,179.84,179.33,179.84,2821.0,179.34,179.84,179.33,179.84,2821.0
2019-08-07 12:45:00,179.63,179.74,179.41,179.53,4500.0,179.63,179.74,179.41,179.53,4500.0
2019-08-07 12:50:00,179.59,180.11,179.59,179.95,6640.0,179.59,180.11,179.59,179.95,6640.0
2019-08-07 12:55:00,180.06,180.14,179.86,179.9,5408.0,180.06,180.14,179.86,179.9,5408.0
2019-08-07 13:00:00,179.91,180.18,179.9,180.08,3229.0,179.91,180.18,179.9,180.08,3229.0
2019-08-07 13:05:00,180.15,180.44,180.0,180.44,6350.0,180.15,180.44,180.0,180.44,6350.0
2019-08-07 13:10:00,180.46,180.46,180.15,180.27,5014.0,180.46,180.46,180.15,180.27,5014.0
2019-08-07 13:15:00,180.25,180.26,180.16,180.17,2075.0,180.25,180.26,180.16,180.17,2075.0
2019-08-07 13:20:00,180.1,180.21,180.0,180.12,5128.0,180.1,180.21,180.0,180.12,5128.0
2019-08-07 13:25:00,179.95,180.21,179.83,180.21,6050.0,179.95,180.21,179.83,180.21,6050.0
2019-08-07 13:30:00,180.22,180.4,180.16,180.39,9937.0,180.22,180.4,180.16,180.39,9937.0
2019-08-07 13:35:00,180.22,180.38,180.16,180.18,2468.0,180.22,180.38,180.16,180.18,2468.0
2019-08-07 13:40:00,180.29,180.75,180.22,180.75,4550.0,180.29,180.75,180.22,180.75,4550.0
2019-08-07 13:45:00,180.57,180.57,180.26,180.44,6105.0,180.57,180.57,180.26,180.44,6105.0
2019-08-07 13:50:00,180.44,180.71,180.43,180.59,6324.0,180.44,180.71,180.43,180.59,6324.0
2019-08-07 13:55:00,180.62,180.62,180.24,180.28,3721.0,180.62,180.62,180.24,180.28,3721.0
2019-08-07 14:00:00,180.28,180.6,180.27,180.59,2132.0,180.28,180.6,180.27,180.59,2132.0
2019-08-07 14:05:00,180.6,180.75,180.57,180.71,3020.0,180.6,180.75,180.57,180.71,3020.0
2019-08-07 14:10:00,180.71,180.71,180.23,180.23,2552.0,180.71,180.71,180.23,180.23,2552.0
2019-08-07 14:15:00,180.09,180.1,179.64,179.65,5865.0,180.09,180.1,179.64,179.65,5865.0
2019-08-07 14:20:00,179.73,179.84,179.41,179.65,2300.0,179.73,179.84,179.41,179.65,2300.0
2019-08-07 14:25:00,179.62,180.16,179.61,180.16,3300.0,179.62,180.16,179.61,180.16,3300.0
2019-08-07 14:30:00,180.05,180.29,180.01,180.04,3280.0,180.05,180.29,180.01,180.04,3280.0
2019-08-07 14:35:00,179.98,180.24,179.98,180.08,4722.0,179.98,180.24,179.98,180.08,4722.0
2019-08-07 14:40:00,179.98,180.51,179.92,180.51,4370.0,179.98,180.51,179.92,180.51,4370.0
2019-08-07 14:45:00,180.59,180.94,180.47,180.5,28491.0,180.59,180.94,180.47,180.5,28491.0
2019-08-07 14:50:00,180.57,180.77,180.51,180.77,4006.0,180.57,180.77,180.51,180.77,4006.0
2019-08-07 14:55:00,180.72,180.81,180.61,180.79,3300.0,180.72,180.81,180.61,180.79,3300.0
2019-08-07 15:00:00,180.82,180.86,180.38,180.54,4900.0,180.82,180.86,180.38,180.54,4900.0
2019-08-07 15:05:00,180.56,180.63,180.43,180.43,2557.0,180.56,180.63,180.43,180.43,2557.0
2019-08-07 15:10:00,180.46,180.52,180.36,180.41,2923.0,180.46,180.52,180.36,180.41,2923.0
2019-08-07 15:15:00,180.49,180.57,180.15,180.57,5915.0,180.49,180.57,180.15,180.57,5915.0
2019-08-07 15:20:00,180.75,180.9,180.68,180.77,12494.0,180.75,180.9,180.68,180.77,12494.0
2019-08-07 15:25:00,180.8,181.0,180.66,180.98,10177.0,180.8,181.0,180.66,180.98,10177.0
2019-08-07 15:30:00,180.98,181.22,180.73,181.01,12959.0,180.98,181.22,180.73,181.01,12959.0
2019-08-07 15:35:00,180.92,181.47,180.84,181.46,9272.0,180.92,181.47,180.84,181.46,9272.0
2019-08-07 15:40:00,181.4,181.59,181.32,181.49,14201.0,181.4,181.59,181.32,181.49,14201.0
2019-08-07 15:45:00,181.44,181.54,181.21,181.23,15633.0,181.44,181.54,181.21,181.23,15633.0
2019-08-07 15:50:00,181.17,181.27,180.91,181.01,21642.0,181.17,181.27,180.91,181.01,21642.0
2019-08-07 15:55:00,181.01,181.56,180.96,181.37,47538.0,181.01,181.56,180.96,181.37,47538.0
2019-08-08 09:30:00,182.6,183.34,182.26,182.97,26323.0,182.6,183.34,182.26,182.97,26323.0
2019-08-08 09:35:00,183.03,183.81,182.57,183.0,12574.0,183.03,183.81,182.57,183.0,12574.0
2019-08-08 09:40:00,183.0,183.51,182.83,183.21,10350.0,183.0,183.51,182.83,183.21,10350.0
2019-08-08 09:45:00,183.36,183.36,182.8,182.98,2975.0,183.36,183.36,182.8,182.98,2975.0
2019-08-08 09:50:00,182.96,183.67,182.4,183.63,8966.0,182.96,183.67,182.4,183.63,8966.0
2019-08-08 09:55:00,183.51,184.0,183.35,183.74,10442.0,183.51,184.0,183.35,183.74,10442.0
2019-08-08 10:00:00,183.74,184.2,183.68,184.0,11649.0,183.74,184.2,183.68,184.0,11649.0
2019-08-08 10:05:00,184.0,184.45,183.85,184.42,23729.0,184.0,184.45,183.85,184.42,23729.0
2019-08-08 10:10:00,184.44,184.65,184.14,184.61,11998.0,184.44,184.65,184.14,184.61,11998.0
2019-08-08 10:15:00,184.64,184.88,184.61,184.85,15595.0,184.64,184.88,184.61,184.85,15595.0
2019-08-08 10:20:00,184.85,184.87,184.46,184.67,16458.0,184.85,184.87,184.46,184.67,16458.0
2019-08-08 10:25:00,184.57,184.59,184.22,184.35,15918.0,184.57,184.59,184.22,184.35,15918.0
2019-08-08 10:30:00,184.39,184.41,184.15,184.22,8748.0,184.39,184.41,184.15,184.22,8748.0
2019-08-08 10:35:00,184.32,184.53,184.21,184.34,7486.0,184.32,184.53,184.21,184.34,7486.0
2019-08-08 10:40:00,184.35,184.73,184.35,184.73,10046.0,184.35,184.73,184.35,184.73,10046.0
2019-08-08 10:45:00,184.67,184.87,184.62,184.87,12336.0,184.67,184.87,184.62,184.87,12336.0
2019-08-08 10:50:00,184.94,185.12,184.77,184.91,8677.0,184.94,185.12,184.77,184.91,8677.0
2019-08-08 10:55:00,184.95,185.22,184.95,185.17,4043.0,184.95,185.22,184.95,185.17,4043.0
2019-08-08 11:00:00,185.13,185.13,184.83,184.84,7058.0,185.13,185.13,184.83,184.84,7058.0
2019-08-08 11:05:00,184.79,184.79,184.65,184.71,1800.0,184.79,184.79,184.65,184.71,1800.0
2019-08-08 11:10:00,184.61,184.69,184.37,184.55,3525.0,184.61,184.69,184.37,184.55,3525.0
2019-08-08 11:15:00,184.5,184.5,184.21,184.37,5782.0,184.5,184.5,184.21,184.37,5782.0
2019-08-08 11:20:00,184.35,184.65,184.24,184.64,5627.0,184.35,184.65,184.24,184.64,5627.0
2019-08-08 11:25:00,184.58,184.59,184.24,184.31,4247.0,184.58,184.59,184.24,184.31,4247.0
2019-08-08 11:30:00,184.29,184.64,184.11,184.64,7700.0,184.29,184.64,184.11,184.64,7700.0
2019-08-08 11:35:00,184.62,184.62,184.4,184.62,3411.0,184.62,184.62,184.4,184.62,3411.0
2019-08-08 11:40:00,184.8,185.02,184.62,185.0,7102.0,184.8,185.02,184.62,185.0,7102.0
2019-08-08 11:45:00,185.13,185.27,184.95,185.17,7487.0,185.13,185.27,184.95,185.17,7487.0
2019-08-08 11:50:00,185.09,185.38,185.08,185.28,21286.0,185.09,185.38,185.08,185.28,21286.0
2019-08-08 11:55:00,185.35,185.57,185.27,185.33,7626.0,185.35,185.57,185.27,185.33,7626.0
2019-08-08 12:00:00,185.39,185.48,184.84,184.87,4365.0,185.39,185.48,184.84,184.87,4365.0
2019-08-08 12:05:00,184.77,184.86,184.34,184.54,12790.0,184.77,184.86,184.34,184.54,12790.0
2019-08-08 12:10:00,184.56,184.61,184.32,184.38,7567.0,184.56,184.61,184.32,184.38,7567.0
2019-08-08 12:15:00,184.38,184.77,184.27,184.7,4815.0,184.38,184.77,184.27,184.7,4815.0
2019-08-08 12:20:00,184.69,184.7,184.28,184.28,5144.0,184.69,184.7,184.28,184.28,5144.0
2019-08-08 12:25:00,184.33,184.54,184.31,184.54,25810.0,184.33,184.54,184.31,184.54,25810.0
2019-08-08 12:30:00,184.59,184.62,184.37,184.47,5104.0,184.59,184.62,184.37,184.47,5104.0
2019-08-08 12:35:00,184.57,184.64,184.4,184.5,2970.0,184.57,184.64,184.4,184.5,2970.0
2019-08-08 12:40:00,184.59,184.84,184.59,184.77,4599.0,184.59,184.84,184.59,184.77,4599.0
2019-08-08 12:45:00,184.68,185.12,184.68,184.93,6130.0,184.68,185.12,184.68,184.93,6130.0
2019-08-08 12:50:00,185.03,185.55,185.02,185.38,4990.0,185.03,185.55,185.02,185.38,4990.0
2019-08-08 12:55:00,185.38,185.42,185.17,185.32,4240.0,185.38,185.42,185.17,185.32,4240.0
2019-08-08 13:00:00,185.33,185.38,185.2,185.35,7785.0,185.33,185.38,185.2,185.35,7785.0
2019-08-08 13:05:00,185.28,185.34,185.01,185.21,5854.0,185.28,185.34,185.01,185.21,5854.0
2019-08-08 13:10:00,185.28,185.4,185.26,185.36,3105.0,185.28,185.4,185.26,185.36,3105.0
2019-08-08 13:15:00,185.4,185.53,185.19,185.26,6023.0,185.4,185.53,185.19,185.26,6023.0
2019-08-08 13:20:00,185.26,185.54,185.23,185.54,8780.0,185.26,185.54,185.23,185.54,8780.0
2019-08-08 13:25:00,185.5,185.57,185.37,185.37,7344.0,185.5,185.57,185.37,185.37,7344.0
2019-08-08 13:30:00,185.46,185.95,185.43,185.95,8044.0,185.46,185.95,185.43,185.95,8044.0
2019-08-08 13:35:00,185.94,185.95,185.74,185.76,6380.0,185.94,185.95,185.74,185.76,6380.0
2019-08-08 13:40:00,185.75,185.91,185.75,185.9,4208.0,185.75,185.91,185.75,185.9,4208.0
2019-08-08 13:45:00,185.92,186.06,185.85,185.98,7197.0,185.92,186.06,185.85,185.98,7197.0
2019-08-08 13:50:00,186.0,186.13,185.92,186.06,6941.0,186.0,186.13,185.92,186.06,6941.0
2019-08-08 13:55:00,186.1,186.1,185.86,185.95,7921.0,186.1,186.1,185.86,185.95,7921.0
2019-08-08 14:00:00,185.98,185.98,185.63,185.7,5439.0,185.98,185.98,185.63,185.7,5439.0
2019-08-08 14:05:00,185.71,185.88,185.66,185.82,6273.0,185.71,185.88,185.66,185.82,6273.0
2019-08-08 14:10:00,185.73,186.07,185.69,186.06,8223.0,185.73,186.07,185.69,186.06,8223.0
2019-08-08 14:15:00,186.09,186.18,185.97,186.07,6019.0,186.09,186.18,185.97,186.07,6019.0
2019-08-08 14:20:00,186.12,186.35,186.12,186.26,8148.0,186.12,186.35,186.12,186.26,8148.0
2019-08-08 14:25:00,186.32,186.35,186.03,186.09,4561.0,186.32,186.35,186.03,186.09,4561.0
2019-08-08 14:30:00,186.13,186.39,186.1,186.34,8589.0,186.13,186.39,186.1,186.34,8589.0
2019-08-08 14:35:00,186.3,186.59,186.25,186.5,11002.0,186.3,186.59,186.25,186.5,11002.0
2019-08-08 14:40:00,186.61,186.8,186.51,186.66,8220.0,186.61,186.8,186.51,186.66,8220.0
2019-08-08 14:45:00,186.69,186.73,186.24,186.24,11947.0,186.69,186.73,186.24,186.24,11947.0
2019-08-08 14:50:00,186.26,186.65,186.26,186.6,8248.0,186.26,186.65,186.26,186.6,8248.0
2019-08-08 14:55:00,186.65,186.7,186.32,186.44,9914.0,186.65,186.7,186.32,186.44,9914.0
2019-08-08 15:00:00,186.36,186.6,186.34,186.43,4813.0,186.36,186.6,186.34,186.43,4813.0
2019-08-08 15:05:00,186.46,186.57,186.4,186.41,8146.0,186.46,186.57,186.4,186.41,8146.0
2019-08-08 15:10:00,186.49,186.51,186.1,186.28,8206.0,186.49,186.51,186.1,186.28,8206.0
2019-08-08 15:15:00,186.17,186.36,186.06,186.33,10548.0,186.17,186.36,186.06,186.33,10548.0
2019-08-08 15:20:00,186.3,186.57,186.3,186.37,12179.0,186.3,186.57,186.3,186.37,12179.0
2019-08-08 15:25:00,186.34,186.35,185.89,185.89,8172.0,186.34,186.35,185.89,185.89,8172.0
2019-08-08 15:30:00,185.91,186.57,185.89,186.57,13257.0,185.91,186.57,185.89,186.57,13257.0
2019-08-08 15:35:00,186.57,186.64,186.31,186.43,17263.0,186.57,186.64,186.31,186.43,17263.0
2019-08-08 15:40:00,186.42,186.81,186.41,186.75,23001.0,186.42,186.81,186.41,186.75,23001.0
2019-08-08 15:45:00,186.77,186.88,186.45,186.45,30198.0,186.77,186.88,186.45,186.45,30198.0
2019-08-08 15:50:00,186.48,186.6,186.32,186.42,42994.0,186.48,186.6,186.32,186.42,42994.0
2019-08-08 15:55:00,186.37,186.41,185.95,186.35,93235.0,186.37,186.41,185.95,186.35,93235.0
2019-08-09 09:30:00,185.35,186.0,185.13,185.84,21354.0,185.35,186.0,185.13,185.84,21354.0
2019-08-09 09:35:00,185.76,185.76,185.15,185.54,7177.0,185.76,185.76,185.15,185.54,7177.0
2019-08-09 09:40:00,185.55,185.56,184.63,184.64,10959.0,185.55,185.56,184.63,184.64,10959.0
2019-08-09 09:45:00,184.75,185.3,184.67,184.77,13311.0,184.75,185.3,184.67,184.77,13311.0
2019-08-09 09:50:00,184.75,184.83,184.4,184.83,6184.0,184.75,184.83,184.4,184.83,6184.0
2019-08-09 09:55:00,184.83,185.08,184.63,184.96,12510.0,184.83,185.08,184.63,184.96,12510.0
2019-08-09 10:00:00,184.98,185.21,184.76,185.2,12406.0,184.98,185.21,184.76,185.2,12406.0
2019-08-09 10:05:00,185.29,185.39,184.13,184.13,14736.0,185.29,185.39,184.13,184.13,14736.0
2019-08-09 10:10:00,184.15,184.48,184.12,184.44,6991.0,184.15,184.48,184.12,184.44,6991.0
2019-08-09 10:15:00,184.76,184.76,184.02,184.02,1400.0,184.76,184.76,184.02,184.02,1400.0
2019-08-09 10:20:00,184.19,184.19,183.63,183.74,9890.0,184.19,184.19,183.63,183.74,9890.0
2019-08-09 10:25:00,183.82,183.84,183.46,183.46,9945.0,183.82,183.84,183.46,183.46,9945.0
2019-08-09 10:30:00,183.68,183.68,182.75,182.75,11768.0,183.68,183.68,182.75,182.75,11768.0
2019-08-09 10:35:00,182.81,183.33,182.71,183.19,14254.0,182.81,183.33,182.71,183.19,14254.0
2019-08-09 10:40:00,183.23,183.23,182.92,183.2,7896.0,183.23,183.23,182.92,183.2,7896.0
2019-08-09 10:45:00,182.98,183.28,182.98,183.1,25449.0,182.98,183.28,182.98,183.1,25449.0
2019-08-09 10:50:00,183.26,183.99,183.18,183.95,24057.0,183.26,183.99,183.18,183.95,24057.0
2019-08-09 10:55:00,183.9,184.17,183.82,183.88,4240.0,183.9,184.17,183.82,183.88,4240.0
2019-08-09 11:00:00,183.9,183.95,183.11,183.23,5708.0,183.9,183.95,183.11,183.23,5708.0
2019-08-09 11:05:00,183.13,183.25,182.92,183.19,8755.0,183.13,183.25,182.92,183.19,8755.0
2019-08-09 11:10:00,183.02,183.52,183.02,183.52,1789.0,183.02,183.52,183.02,183.52,1789.0
2019-08-09 11:15:00,183.55,183.87,183.48,183.58,10906.0,183.55,183.87,183.48,183.58,10906.0
2019-08-09 11:20:00,183.57,183.57,183.08,183.08,7177.0,183.57,183.57,183.08,183.08,7177.0
2019-08-09 11:25:00,183.02,183.02,182.67,182.67,8380.0,183.02,183.02,182.67,182.67,8380.0
2019-08-09 11:30:00,182.72,182.99,182.72,182.93,3000.0,182.72,182.99,182.72,182.93,3000.0
2019-08-09 11:35:00,182.9,182.9,182.48,182.49,7980.0,182.9,182.9,182.48,182.49,7980.0
2019-08-09 11:40:00,182.52,182.55,182.36,182.4,2400.0,182.52,182.55,182.36,182.4,2400.0
2019-08-09 11:45:00,182.3,182.4,181.77,182.08,14399.0,182.3,182.4,181.77,182.08,14399.0
2019-08-09 11:50:00,182.05,182.15,181.71,181.71,3124.0,182.05,182.15,181.71,181.71,3124.0
2019-08-09 11:55:00,181.61,181.89,181.58,181.8,4135.0,181.61,181.89,181.58,181.8,4135.0
2019-08-09 12:00:00,181.75,181.86,181.64,181.71,2602.0,181.75,181.86,181.64,181.71,2602.0
2019-08-09 12:05:00,181.79,181.79,181.67,181.67,1500.0,181.79,181.79,181.67,181.67,1500.0
2019-08-09 12:10:00,181.8,181.93,181.68,181.68,4553.0,181.8,181.93,181.68,181.68,4553.0
2019-08-09 12:15:00,181.66,181.66,180.98,181.01,27113.0,181.66,181.66,180.98,181.01,27113.0
2019-08-09 12:20:00,181.02,181.3,180.94,181.18,17105.0,181.02,181.3,180.94,181.18,17105.0
2019-08-09 12:25:00,181.17,181.5,180.98,181.33,3850.0,181.17,181.5,180.98,181.33,3850.0
2019-08-09 12:30:00,181.32,181.52,181.26,181.35,17395.0,181.32,181.52,181.26,181.35,17395.0
2019-08-09 12:35:00,181.5,181.58,181.33,181.53,5772.0,181.5,181.58,181.33,181.53,5772.0
2019-08-09 12:40:00,181.64,181.92,181.62,181.75,6681.0,181.64,181.92,181.62,181.75,6681.0
2019-08-09 12:45:00,181.73,182.04,181.72,181.97,2200.0,181.73,182.04,181.72,181.97,2200.0
2019-08-09 12:50:00,181.96,182.23,181.85,182.1,9645.0,181.96,182.23,181.85,182.1,9645.0
2019-08-09 12:55:00,182.31,182.75,182.22,182.22,10333.0,182.31,182.75,182.22,182.22,10333.0
2019-08-09 13:00:00,182.42,182.42,182.32,182.36,3500.0,182.42,182.42,182.32,182.36,3500.0
2019-08-09 13:05:00,182.34,182.38,182.17,182.38,2457.0,182.34,182.38,182.17,182.38,2457.0
2019-08-09 13:10:00,182.3,182.52,182.3,182.47,4345.0,182.3,182.52,182.3,182.47,4345.0
2019-08-09 13:15:00,182.43,182.71,182.42,182.68,5366.0,182.43,182.71,182.42,182.68,5366.0
2019-08-09 13:20:00,182.66,182.86,182.63,182.65,5513.0,182.66,182.86,182.63,182.65,5513.0
2019-08-09 13:25:00,182.67,182.99,182.66,182.95,8179.0,182.67,182.99,182.66,182.95,8179.0
2019-08-09 13:30:00,183.19,183.54,183.18,183.48,16751.0,183.19,183.54,183.18,183.48,16751.0
2019-08-09 13:35:00,183.38,183.48,183.11,183.4,2910.0,183.38,183.48,183.11,183.4,2910.0
2019-08-09 13:40:00,183.33,183.44,183.13,183.29,3444.0,183.33,183.44,183.13,183.29,3444.0
2019-08-09 13:45:00,183.17,183.32,183.1,183.24,4228.0,183.17,183.32,183.1,183.24,4228.0
2019-08-09 13:50:00,183.22,183.38,183.09,183.23,1715.0,183.22,183.38,183.09,183.23,1715.0
2019-08-09 13:55:00,183.16,183.19,182.85,182.88,4889.0,183.16,183.19,182.85,182.88,4889.0
2019-08-09 14:00:00,182.84,182.89,182.55,182.65,2291.0,182.84,182.89,182.55,182.65,2291.0
2019-08-09 14:05:00,182.71,182.87,182.7,182.83,2229.0,182.71,182.87,182.7,182.83,2229.0
2019-08-09 14:10:00,182.75,182.75,182.53,182.54,2409.0,182.75,182.75,182.53,182.54,2409.0
2019-08-09 14:15:00,182.48,182.54,182.36,182.54,2125.0,182.48,182.54,182.36,182.54,2125.0
2019-08-09 14:20:00,182.55,182.56,182.35,182.47,874.0,182.55,182.56,182.35,182.47,874.0
2019-08-09 14:25:00,182.66,182.66,182.52,182.52,2659.0,182.66,182.66,182.52,182.52,2659.0
2019-08-09 14:30:00,182.56,182.89,182.55,182.69,2898.0,182.56,182.89,182.55,182.69,2898.0
2019-08-09 14:35:00,182.63,182.74,182.53,182.64,2777.0,182.63,182.74,182.53,182.64,2777.0
2019-08-09 14:40:00,182.65,182.87,182.64,182.8,2700.0,182.65,182.87,182.64,182.8,2700.0
2019-08-09 14:45:00,182.74,182.81,182.66,182.7,2619.0,182.74,182.81,182.66,182.7,2619.0
2019-08-09 14:50:00,182.63,182.75,182.36,182.36,3511.0,182.63,182.75,182.36,182.36,3511.0
2019-08-09 14:55:00,182.56,182.97,182.56,182.72,3192.0,182.56,182.97,182.56,182.72,3192.0
2019-08-09 15:00:00,182.77,183.04,182.65,183.04,10150.0,182.77,183.04,182.65,183.04,10150.0
2019-08-09 15:05:00,183.13,183.39,183.08,183.38,3316.0,183.13,183.39,183.08,183.38,3316.0
2019-08-09 15:10:00,183.39,183.45,183.23,183.25,7180.0,183.39,183.45,183.23,183.25,7180.0
2019-08-09 15:15:00,183.3,183.44,183.11,183.11,7140.0,183.3,183.44,183.11,183.11,7140.0
2019-08-09 15:20:00,183.11,183.17,182.89,183.13,7220.0,183.11,183.17,182.89,183.13,7220.0
2019-08-09 15:25:00,183.11,183.38,183.08,183.28,4314.0,183.11,183.38,183.08,183.28,4314.0
2019-08-09 15:30:00,183.22,183.49,183.05,183.38,5592.0,183.22,183.49,183.05,183.38,5592.0
2019-08-09 15:35:00,183.43,183.67,183.4,183.54,6440.0,183.43,183.67,183.4,183.54,6440.0
2019-08-09 15:40:00,183.49,183.53,183.28,183.3,7608.0,183.49,183.53,183.28,183.3,7608.0
2019-08-09 15:45:00,183.28,183.29,182.92,182.99,8211.0,183.28,183.29,182.92,182.99,8211.0
2019-08-09 15:50:00,182.95,183.01,182.63,182.79,9071.0,182.95,183.01,182.63,182.79,9071.0
2019-08-09 15:55:00,182.71,182.96,182.65,182.88,25628.0,182.71,182.96,182.65,182.88,25628.0
2019-08-12 09:30:00,182.0,182.05,180.27,180.27,18581.0,182.0,182.05,180.27,180.27,18581.0
2019-08-12 09:35:00,180.27,181.33,180.27,181.13,14612.0,180.27,181.33,180.27,181.13,14612.0
2019-08-12 09:40:00,181.11,181.18,180.46,180.46,2993.0,181.11,181.18,180.46,180.46,2993.0
2019-08-12 09:45:00,180.28,180.35,179.79,180.3,15244.0,180.28,180.35,179.79,180.3,15244.0
2019-08-12 09:50:00,180.47,180.51,179.67,179.83,11201.0,180.47,180.51,179.67,179.83,11201.0
2019-08-12 09:55:00,179.68,179.99,179.2,179.4,8482.0,179.68,179.99,179.2,179.4,8482.0
2019-08-12 10:00:00,179.48,179.84,179.11,179.11,8147.0,179.48,179.84,179.11,179.11,8147.0
2019-08-12 10:05:00,179.19,179.29,178.94,178.94,10391.0,179.19,179.29,178.94,178.94,10391.0
2019-08-12 10:10:00,178.94,179.11,178.77,179.04,12922.0,178.94,179.11,178.77,179.04,12922.0
2019-08-12 10:15:00,179.04,179.74,178.99,179.66,10922.0,179.04,179.74,178.99,179.66,10922.0
2019-08-12 10:20:00,179.69,179.69,179.02,179.3,4897.0,179.69,179.69,179.02,179.3,4897.0
2019-08-12 10:25:00,179.45,179.66,179.14,179.64,10825.0,179.45,179.66,179.14,179.64,10825.0
2019-08-12 10:30:00,179.63,179.94,179.62,179.88,4119.0,179.63,179.94,179.62,179.88,4119.0
2019-08-12 10:35:00,179.9,180.21,179.66,180.08,6529.0,179.9,180.21,179.66,180.08,6529.0
2019-08-12 10:40:00,180.12,180.17,179.84,179.98,14217.0,180.12,180.17,179.84,179.98,14217.0
2019-08-12 10:45:00,179.98,179.98,179.45,179.67,13602.0,179.98,179.98,179.45,179.67,13602.0
2019-08-12 10:50:00,179.64,179.74,179.54,179.74,4947.0,179.64,179.74,179.54,179.74,4947.0
2019-08-12 10:55:00,179.8,179.84,179.67,179.67,1151.0,179.8,179.84,179.67,179.67,1151.0
2019-08-12 11:00:00,179.69,179.85,179.33,179.33,8852.0,179.69,179.85,179.33,179.33,8852.0
2019-08-12 11:05:00,179.29,179.29,178.8,178.8,4425.0,179.29,179.29,178.8,178.8,4425.0
2019-08-12 11:10:00,178.93,178.94,178.37,178.69,12895.0,178.93,178.94,178.37,178.69,12895.0
2019-08-12 11:15:00,178.72,179.06,178.62,178.85,5198.0,178.72,179.06,178.62,178.85,5198.0
2019-08-12 11:20:00,178.9,179.16,178.89,179.16,3803.0,178.9,179.16,178.89,179.16,3803.0
2019-08-12 11:25:00,179.14,179.31,179.13,179.27,5574.0,179.14,179.31,179.13,179.27,5574.0
2019-08-12 11:30:00,179.15,179.42,179.01,179.01,3781.0,179.15,179.42,179.01,179.01,3781.0
2019-08-12 11:35:00,178.92,179.32,178.83,179.28,7667.0,178.92,179.32,178.83,179.28,7667.0
2019-08-12 11:40:00,179.18,179.48,179.06,179.48,3976.0,179.18,179.48,179.06,179.48,3976.0
2019-08-12 11:45:00,179.55,179.9,179.55,179.69,3363.0,179.55,179.9,179.55,179.69,3363.0
2019-08-12 11:50:00,179.71,179.84,179.68,179.83,2448.0,179.71,179.84,179.68,179.83,2448.0
2019-08-12 11:55:00,179.82,179.94,179.79,179.9,2400.0,179.82,179.94,179.79,179.9,2400.0
2019-08-12 12:00:00,179.85,179.86,179.43,179.5,3678.0,179.85,179.86,179.43,179.5,3678.0
2019-08-12 12:05:00,179.44,179.85,179.41,179.85,4652.0,179.44,179.85,179.41,179.85,4652.0
2019-08-12 12:10:00,179.78,180.3,179.78,180.25,15089.0,179.78,180.3,179.78,180.25,15089.0
2019-08-12 12:15:00,180.25,180.26,179.69,179.72,5328.0,180.25,180.26,179.69,179.72,5328.0
2019-08-12 12:20:00,179.72,179.89,179.65,179.87,2414.0,179.72,179.89,179.65,179.87,2414.0
2019-08-12 12:25:00,179.84,180.08,179.68,180.08,2600.0,179.84,180.08,179.68,180.08,2600.0
2019-08-12 12:30:00,180.21,180.21,180.09,180.09,1725.0,180.21,180.21,180.09,180.09,1725.0
2019-08-12 12:35:00,179.93,180.08,179.73,179.74,6481.0,179.93,180.08,179.73,179.74,6481.0
2019-08-12 12:40:00,179.72,179.72,179.1,179.28,3139.0,179.72,179.72,179.1,179.28,3139.0
2019-08-12 12:45:00,179.1,179.17,178.9,179.16,3852.0,179.1,179.17,178.9,179.16,3852.0
2019-08-12 12:50:00,178.97,179.06,178.94,178.94,1800.0,178.97,179.06,178.94,178.94,1800.0
2019-08-12 12:55:00,178.96,179.2,178.83,179.06,3712.0,178.96,179.2,178.83,179.06,3712.0
2019-08-12 13:00:00,179.0,179.08,178.87,179.08,2550.0,179.0,179.08,178.87,179.08,2550.0
2019-08-12 13:05:00,179.06,179.12,178.76,178.77,3800.0,179.06,179.12,178.76,178.77,3800.0
2019-08-12 13:10:00,178.77,178.88,178.7,178.8,3200.0,178.77,178.88,178.7,178.8,3200.0
2019-08-12 13:15:00,178.81,178.87,178.65,178.75,6133.0,178.81,178.87,178.65,178.75,6133.0
2019-08-12 13:20:00,178.71,178.9,178.64,178.85,4200.0,178.71,178.9,178.64,178.85,4200.0
2019-08-12 13:25:00,178.75,178.81,178.65,178.65,2430.0,178.75,178.81,178.65,178.65,2430.0
2019-08-12 13:30:00,178.61,178.99,178.59,178.95,6943.0,178.61,178.99,178.59,178.95,6943.0
2019-08-12 13:35:00,178.9,179.21,178.9,179.08,5000.0,178.9,179.21,178.9,179.08,5000.0
2019-08-12 13:40:00,179.07,179.3,179.02,179.24,5568.0,179.07,179.3,179.02,179.24,5568.0
2019-08-12 13:45:00,179.24,179.52,179.15,179.52,2733.0,179.24,179.52,179.15,179.52,2733.0
2019-08-12 13:50:00,179.5,179.56,179.41,179.56,1614.0,179.5,179.56,179.41,179.56,1614.0
2019-08-12 13:55:00,179.58,179.58,179.06,179.09,2261.0,179.58,179.58,179.06,179.09,2261.0
2019-08-12 14:00:00,179.09,179.15,178.98,179.13,5633.0,179.09,179.15,178.98,179.13,5633.0
2019-08-12 14:05:00,179.16,179.36,179.16,179.28,2379.0,179.16,179.36,179.16,179.28,2379.0
2019-08-12 14:10:00,179.25,179.41,179.18,179.31,3881.0,179.25,179.41,179.18,179.31,3881.0
2019-08-12 14:15:00,179.39,179.42,179.01,179.01,3496.0,179.39,179.42,179.01,179.01,3496.0
2019-08-12 14:20:00,179.01,179.1,178.81,178.9,3487.0,179.01,179.1,178.81,178.9,3487.0
2019-08-12 14:25:00,178.83,178.86,178.62,178.77,2900.0,178.83,178.86,178.62,178.77,2900.0
2019-08-12 14:30:00,178.8,179.09,178.8,178.92,3785.0,178.8,179.09,178.8,178.92,3785.0
2019-08-12 14:35:00,178.91,178.94,178.46,178.7,5601.0,178.91,178.94,178.46,178.7,5601.0
2019-08-12 14:40:00,178.53,178.53,177.66,177.93,24125.0,178.53,178.53,177.66,177.93,24125.0
2019-08-12 14:45:00,177.99,178.26,177.81,178.14,7536.0,177.99,178.26,177.81,178.14,7536.0
2019-08-12 14:50:00,178.12,178.23,177.81,177.81,5732.0,178.12,178.23,177.81,177.81,5732.0
2019-08-12 14:55:00,177.85,178.22,177.79,178.04,10170.0,177.85,178.22,177.79,178.04,10170.0
2019-08-12 15:00:00,178.17,178.86,178.17,178.82,14770.0,178.17,178.86,178.17,178.82,14770.0
2019-08-12 15:05:00,178.77,178.8,178.37,178.51,7640.0,178.77,178.8,178.37,178.51,7640.0
2019-08-12 15:10:00,178.55,178.56,178.25,178.25,3010.0,178.55,178.56,178.25,178.25,3010.0
2019-08-12 15:15:00,178.32,178.6,178.11,178.6,9506.0,178.32,178.6,178.11,178.6,9506.0
2019-08-12 15:20:00,178.63,178.63,178.31,178.49,5973.0,178.63,178.63,178.31,178.49,5973.0
2019-08-12 15:25:00,178.49,178.49,178.27,178.45,6778.0,178.49,178.49,178.27,178.45,6778.0
2019-08-12 15:30:00,178.44,178.61,178.4,178.52,6043.0,178.44,178.61,178.4,178.52,6043.0
2019-08-12 15:35:00,178.52,178.7,178.34,178.7,16207.0,178.52,178.7,178.34,178.7,16207.0
2019-08-12 15:40:00,178.69,178.76,178.53,178.74,12541.0,178.69,178.76,178.53,178.74,12541.0
2019-08-12 15:45:00,178.75,178.82,178.4,178.5,13891.0,178.75,178.82,178.4,178.5,13891.0
2019-08-12 15:50:00,178.51,178.74,178.49,178.69,21073.0,178.51,178.74,178.49,178.69,21073.0
2019-08-12 15:55:00,178.69,179.08,178.61,178.82,35366.0,178.69,179.08,178.61,178.82,35366.0
2019-08-13 09:30:00,177.62,177.75,176.42,177.06,33311.0,177.62,177.75,176.42,177.06,33311.0
2019-08-13 09:35:00,176.86,178.8,176.86,178.48,14773.0,176.86,178.8,176.86,178.48,14773.0
2019-08-13 09:40:00,178.5,178.67,177.83,177.95,5169.0,178.5,178.67,177.83,177.95,5169.0
2019-08-13 09:45:00,178.15,181.7,177.97,181.01,30765.0,178.15,181.7,177.97,181.01,30765.0
2019-08-13 09:50:00,180.92,182.21,180.39,181.99,37324.0,180.92,182.21,180.39,181.99,37324.0
2019-08-13 09:55:00,182.18,183.48,181.44,182.97,41593.0,182.18,183.48,181.44,182.97,41593.0
2019-08-13 10:00:00,182.46,183.21,182.45,182.72,30025.0,182.46,183.21,182.45,182.72,30025.0
2019-08-13 10:05:00,182.77,183.24,182.29,182.57,27692.0,182.77,183.24,182.29,182.57,27692.0
2019-08-13 10:10:00,182.41,182.67,182.13,182.22,11377.0,182.41,182.67,182.13,182.22,11377.0
2019-08-13 10:15:00,182.2,183.06,182.16,183.01,23327.0,182.2,183.06,182.16,183.01,23327.0
2019-08-13 10:20:00,183.07,183.2,182.66,182.68,13481.0,183.07,183.2,182.66,182.68,13481.0
2019-08-13 10:25:00,182.75,183.63,182.74,183.2,31997.0,182.75,183.63,182.74,183.2,31997.0
2019-08-13 10:30:00,183.25,183.72,183.1,183.1,10588.0,183.25,183.72,183.1,183.1,10588.0
2019-08-13 10:35:00,183.28,183.41,182.33,182.51,12211.0,183.28,183.41,182.33,182.51,12211.0
2019-08-13 10:40:00,182.47,182.65,182.27,182.38,13558.0,182.47,182.65,182.27,182.38,13558.0
2019-08-13 10:45:00,182.57,182.78,182.39,182.45,9555.0,182.57,182.78,182.39,182.45,9555.0
2019-08-13 10:50:00,182.37,182.88,182.35,182.53,15050.0,182.37,182.88,182.35,182.53,15050.0
2019-08-13 10:55:00,182.26,182.42,181.27,181.45,34684.0,182.26,182.42,181.27,181.45,34684.0
2019-08-13 11:00:00,181.54,181.61,180.86,180.92,16458.0,181.54,181.61,180.86,180.92,16458.0
2019-08-13 11:05:00,180.82,181.24,180.75,181.11,9630.0,180.82,181.24,180.75,181.11,9630.0
2019-08-13 11:10:00,180.97,181.07,180.73,181.03,7751.0,180.97,181.07,180.73,181.03,7751.0
2019-08-13 11:15:00,181.09,181.09,179.68,179.69,15013.0,181.09,181.09,179.68,179.69,15013.0
2019-08-13 11:20:00,179.67,179.84,178.87,179.29,11682.0,179.67,179.84,178.87,179.29,11682.0
2019-08-13 11:25:00,179.38,179.52,178.76,179.19,27288.0,179.38,179.52,178.76,179.19,27288.0
2019-08-13 11:30:00,179.08,179.35,178.97,179.29,13196.0,179.08,179.35,178.97,179.29,13196.0
2019-08-13 11:35:00,179.38,180.18,179.36,180.07,9420.0,179.38,180.18,179.36,180.07,9420.0
2019-08-13 11:40:00,179.99,180.35,179.94,180.18,9153.0,179.99,180.35,179.94,180.18,9153.0
2019-08-13 11:45:00,180.14,180.49,180.14,180.31,2756.0,180.14,180.49,180.14,180.31,2756.0
2019-08-13 11:50:00,180.38,180.67,180.36,180.67,7488.0,180.38,180.67,180.36,180.67,7488.0
2019-08-13 11:55:00,180.69,180.98,180.6,180.98,4574.0,180.69,180.98,180.6,180.98,4574.0
2019-08-13 12:00:00,181.0,181.23,180.98,180.99,6897.0,181.0,181.23,180.98,180.99,6897.0
2019-08-13 12:05:00,180.95,181.0,180.78,180.92,7764.0,180.95,181.0,180.78,180.92,7764.0
2019-08-13 12:10:00,180.97,181.23,180.97,181.16,5739.0,180.97,181.23,180.97,181.16,5739.0
2019-08-13 12:15:00,181.23,181.71,181.16,181.53,19480.0,181.23,181.71,181.16,181.53,19480.0
2019-08-13 12:20:00,181.5,181.73,181.41,181.54,15198.0,181.5,181.73,181.41,181.54,15198.0
2019-08-13 12:25:00,181.37,181.42,181.04,181.24,5289.0,181.37,181.42,181.04,181.24,5289.0
2019-08-13 12:30:00,181.12,181.12,180.79,180.82,2027.0,181.12,181.12,180.79,180.82,2027.0
2019-08-13 12:35:00,180.82,181.0,180.78,180.78,6076.0,180.82,181.0,180.78,180.78,6076.0
2019-08-13 12:40:00,180.88,180.99,180.77,180.92,5045.0,180.88,180.99,180.77,180.92,5045.0
2019-08-13 12:45:00,180.88,180.93,180.72,180.84,5439.0,180.88,180.93,180.72,180.84,5439.0
2019-08-13 12:50:00,180.83,180.89,180.45,180.45,3427.0,180.83,180.89,180.45,180.45,3427.0
2019-08-13 12:55:00,180.49,180.57,180.3,180.49,6212.0,180.49,180.57,180.3,180.49,6212.0
2019-08-13 13:00:00,180.45,180.85,180.35,180.85,4704.0,180.45,180.85,180.35,180.85,4704.0
2019-08-13 13:05:00,180.88,181.12,180.88,180.88,2726.0,180.88,181.12,180.88,180.88,2726.0
2019-08-13 13:10:00,180.98,181.24,180.97,181.19,6469.0,180.98,181.24,180.97,181.19,6469.0
2019-08-13 13:15:00,181.11,181.12,180.3,180.44,6251.0,181.11,181.12,180.3,180.44,6251.0
2019-08-13 13:20:00,180.35,180.88,180.34,180.6,4550.0,180.35,180.88,180.34,180.6,4550.0
2019-08-13 13:25:00,180.68,180.8,180.32,180.32,9783.0,180.68,180.8,180.32,180.32,9783.0
2019-08-13 13:30:00,180.53,180.53,180.25,180.34,8153.0,180.53,180.53,180.25,180.34,8153.0
2019-08-13 13:35:00,180.41,180.41,180.08,180.1,7133.0,180.41,180.41,180.08,180.1,7133.0
2019-08-13 13:40:00,180.01,180.21,180.01,180.12,7301.0,180.01,180.21,180.01,180.12,7301.0
2019-08-13 13:45:00,180.16,180.28,179.99,180.0,5664.0,180.16,180.28,179.99,180.0,5664.0
2019-08-13 13:50:00,180.1,180.1,179.93,179.93,4549.0,180.1,180.1,179.93,179.93,4549.0
2019-08-13 13:55:00,179.91,180.2,179.91,180.12,5849.0,179.91,180.2,179.91,180.12,5849.0
2019-08-13 14:00:00,180.07,180.11,179.98,180.02,5295.0,180.07,180.11,179.98,180.02,5295.0
2019-08-13 14:05:00,180.02,180.02,179.71,179.85,5866.0,180.02,180.02,179.71,179.85,5866.0
2019-08-13 14:10:00,179.9,180.01,179.9,179.97,4826.0,179.9,180.01,179.9,179.97,4826.0
2019-08-13 14:15:00,180.04,180.22,180.04,180.08,5448.0,180.04,180.22,180.04,180.08,5448.0
2019-08-13 14:20:00,180.15,180.4,179.9,180.32,7733.0,180.15,180.4,179.9,180.32,7733.0
2019-08-13 14:25:00,180.4,180.45,180.27,180.41,3956.0,180.4,180.45,180.27,180.41,3956.0
2019-08-13 14:30:00,180.45,180.56,180.29,180.43,4439.0,180.45,180.56,180.29,180.43,4439.0
2019-08-13 14:35:00,180.5,180.8,180.36,180.69,7163.0,180.5,180.8,180.36,180.69,7163.0
2019-08-13 14:40:00,180.7,180.97,180.69,180.86,5752.0,180.7,180.97,180.69,180.86,5752.0
2019-08-13 14:45:00,180.82,180.88,180.54,180.56,5353.0,180.82,180.88,180.54,180.56,5353.0
2019-08-13 14:50:00,180.56,180.77,180.56,180.7,7368.0,180.56,180.77,180.56,180.7,7368.0
2019-08-13 14:55:00,180.6,180.64,180.27,180.4,7343.0,180.6,180.64,180.27,180.4,7343.0
2019-08-13 15:00:00,180.47,180.52,180.29,180.48,9879.0,180.47,180.52,180.29,180.48,9879.0
2019-08-13 15:05:00,180.42,180.47,180.28,180.47,5866.0,180.42,180.47,180.28,180.47,5866.0
2019-08-13 15:10:00,180.47,180.5,180.25,180.37,3220.0,180.47,180.5,180.25,180.37,3220.0
2019-08-13 15:15:00,180.34,180.43,180.3,180.36,6402.0,180.34,180.43,180.3,180.36,6402.0
2019-08-13 15:20:00,180.36,180.45,180.26,180.33,13910.0,180.36,180.45,180.26,180.33,13910.0
2019-08-13 15:25:00,180.37,180.63,180.31,180.63,8491.0,180.37,180.63,180.31,180.63,8491.0
2019-08-13 15:30:00,180.62,180.62,180.4,180.41,10852.0,180.62,180.62,180.4,180.41,10852.0
2019-08-13 15:35:00,180.42,180.48,180.27,180.33,11133.0,180.42,180.48,180.27,180.33,11133.0
2019-08-13 15:40:00,180.33,180.48,180.03,180.05,24369.0,180.33,180.48,180.03,180.05,24369.0
2019-08-13 15:45:00,180.06,180.12,179.77,179.88,17065.0,180.06,180.12,179.77,179.88,17065.0
2019-08-13 15:50:00,179.86,180.1,179.81,179.92,31724.0,179.86,180.1,179.81,179.92,31724.0
2019-08-13 15:55:00,179.82,179.85,179.47,179.68,77745.0,179.82,179.85,179.47,179.68,77745.0
2019-08-14 09:30:00,176.05,176.33,175.1,175.75,37913.0,176.05,176.33,175.1,175.75,37913.0
2019-08-14 09:35:00,175.82,176.23,175.7,175.87,21587.0,175.82,176.23,175.7,175.87,21587.0
2019-08-14 09:40:00,175.87,176.09,175.55,175.75,21800.0,175.87,176.09,175.55,175.75,21800.0
2019-08-14 09:45:00,175.75,175.8,175.16,175.55,18069.0,175.75,175.8,175.16,175.55,18069.0
2019-08-14 09:50:00,175.47,176.52,175.37,176.41,21148.0,175.47,176.52,175.37,176.41,21148.0
2019-08-14 09:55:00,176.4,176.86,176.21,176.79,9564.0,176.4,176.86,176.21,176.79,9564.0
2019-08-14 10:00:00,176.67,176.71,175.93,176.21,13389.0,176.67,176.71,175.93,176.21,13389.0
2019-08-14 10:05:00,176.31,176.57,176.13,176.4,14460.0,176.31,176.57,176.13,176.4,14460.0
2019-08-14 10:10:00,176.23,176.49,175.97,176.38,10548.0,176.23,176.49,175.97,176.38,10548.0
2019-08-14 10:15:00,176.34,176.76,176.18,176.18,9844.0,176.34,176.76,176.18,176.18,9844.0
2019-08-14 10:20:00,176.14,176.24,175.97,175.97,9958.0,176.14,176.24,175.97,175.97,9958.0
2019-08-14 10:25:00,176.03,176.57,176.03,176.57,6560.0,176.03,176.57,176.03,176.57,6560.0
2019-08-14 10:30:00,176.48,176.48,175.91,176.05,7697.0,176.48,176.48,175.91,176.05,7697.0
2019-08-14 10:35:00,176.05,176.07,175.67,175.79,13547.0,176.05,176.07,175.67,175.79,13547.0
2019-08-14 10:40:00,175.91,176.02,175.66,175.99,5225.0,175.91,176.02,175.66,175.99,5225.0
2019-08-14 10:45:00,176.0,176.03,175.52,175.66,8140.0,176.0,176.03,175.52,175.66,8140.0
2019-08-14 10:50:00,175.53,175.61,175.36,175.36,6347.0,175.53,175.61,175.36,175.36,6347.0
2019-08-14 10:55:00,175.35,175.57,174.76,174.82,23868.0,175.35,175.57,174.76,174.82,23868.0
2019-08-14 11:00:00,174.86,175.25,174.77,174.99,10978.0,174.86,175.25,174.77,174.99,10978.0
2019-08-14 11:05:00,175.0,175.29,174.89,175.08,8847.0,175.0,175.29,174.89,175.08,8847.0
2019-08-14 11:10:00,175.01,175.07,174.69,174.83,7235.0,175.01,175.07,174.69,174.83,7235.0
2019-08-14 11:15:00,174.91,175.21,174.58,175.14,8505.0,174.91,175.21,174.58,175.14,8505.0
2019-08-14 11:20:00,175.16,175.33,175.12,175.25,4058.0,175.16,175.33,175.12,175.25,4058.0
2019-08-14 11:25:00,175.35,175.48,175.08,175.08,11541.0,175.35,175.48,175.08,175.08,11541.0
2019-08-14 11:30:00,175.06,175.64,174.98,175.46,12617.0,175.06,175.64,174.98,175.46,12617.0
2019-08-14 11:35:00,175.46,175.46,174.77,175.15,8016.0,175.46,175.46,174.77,175.15,8016.0
2019-08-14 11:40:00,175.14,175.23,174.7,174.73,6809.0,175.14,175.23,174.7,174.73,6809.0
2019-08-14 11:45:00,174.7,174.84,174.44,174.84,6174.0,174.7,174.84,174.44,174.84,6174.0
2019-08-14 11:50:00,174.82,175.05,174.73,174.99,6985.0,174.82,175.05,174.73,174.99,6985.0
2019-08-14 11:55:00,174.94,174.94,174.47,174.73,3687.0,174.94,174.94,174.47,174.73,3687.0
2019-08-14 12:00:00,174.68,174.75,174.21,174.28,6909.0,174.68,174.75,174.21,174.28,6909.0
2019-08-14 12:05:00,174.26,174.4,174.25,174.25,4668.0,174.26,174.4,174.25,174.25,4668.0
2019-08-14 12:10:00,174.13,174.55,174.08,174.37,9592.0,174.13,174.55,174.08,174.37,9592.0
2019-08-14 12:15:00,174.4,174.69,174.24,174.24,9285.0,174.4,174.69,174.24,174.24,9285.0
2019-08-14 12:20:00,174.24,174.42,174.16,174.2,19818.0,174.24,174.42,174.16,174.2,19818.0
2019-08-14 12:25:00,174.2,174.54,174.1,174.49,13823.0,174.2,174.54,174.1,174.49,13823.0
2019-08-14 12:30:00,174.45,175.04,174.45,175.03,6300.0,174.45,175.04,174.45,175.03,6300.0
2019-08-14 12:35:00,175.03,175.03,174.69,174.69,3690.0,175.03,175.03,174.69,174.69,3690.0
2019-08-14 12:40:00,174.63,174.78,174.58,174.69,3150.0,174.63,174.78,174.58,174.69,3150.0
2019-08-14 12:45:00,174.55,174.66,174.28,174.28,4922.0,174.55,174.66,174.28,174.28,4922.0
2019-08-14 12:50:00,174.15,174.37,174.09,174.26,4743.0,174.15,174.37,174.09,174.26,4743.0
2019-08-14 12:55:00,174.25,174.28,174.11,174.15,1400.0,174.25,174.28,174.11,174.15,1400.0
2019-08-14 13:00:00,174.05,174.59,174.01,174.25,14685.0,174.05,174.59,174.01,174.25,14685.0
2019-08-14 13:05:00,174.22,174.34,174.13,174.26,4950.0,174.22,174.34,174.13,174.26,4950.0
2019-08-14 13:10:00,174.3,174.76,174.27,174.76,8120.0,174.3,174.76,174.27,174.76,8120.0
2019-08-14 13:15:00,174.7,174.76,174.31,174.39,4624.0,174.7,174.76,174.31,174.39,4624.0
2019-08-14 13:20:00,174.42,174.96,174.42,174.96,3900.0,174.42,174.96,174.42,174.96,3900.0
2019-08-14 13:25:00,174.9,175.61,174.89,175.23,7785.0,174.9,175.61,174.89,175.23,7785.0
2019-08-14 13:30:00,175.32,175.33,175.06,175.32,5197.0,175.32,175.33,175.06,175.32,5197.0
2019-08-14 13:35:00,175.41,175.69,175.27,175.51,5332.0,175.41,175.69,175.27,175.51,5332.0
2019-08-14 13:40:00,175.62,175.83,175.48,175.51,5797.0,175.62,175.83,175.48,175.51,5797.0
2019-08-14 13:45:00,175.59,175.59,175.37,175.44,4757.0,175.59,175.59,175.37,175.44,4757.0
2019-08-14 13:50:00,175.51,175.77,175.32,175.47,3100.0,175.51,175.77,175.32,175.47,3100.0
2019-08-14 13:55:00,175.5,175.55,175.31,175.37,7425.0,175.5,175.55,175.31,175.37,7425.0
2019-08-14 14:00:00,175.37,175.59,175.07,175.14,3328.0,175.37,175.59,175.07,175.14,3328.0
2019-08-14 14:05:00,175.17,175.37,175.12,175.37,3002.0,175.17,175.37,175.12,175.37,3002.0
2019-08-14 14:10:00,175.35,175.67,175.35,175.42,3841.0,175.35,175.67,175.35,175.42,3841.0
2019-08-14 14:15:00,175.61,175.68,175.43,175.43,3600.0,175.61,175.68,175.43,175.43,3600.0
2019-08-14 14:20:00,175.46,175.51,175.13,175.23,2762.0,175.46,175.51,175.13,175.23,2762.0
2019-08-14 14:25:00,175.08,175.14,174.95,174.95,3113.0,175.08,175.14,174.95,174.95,3113.0
2019-08-14 14:30:00,175.0,175.01,174.77,174.85,6318.0,175.0,175.01,174.77,174.85,6318.0
2019-08-14 14:35:00,174.84,174.84,174.51,174.53,2500.0,174.84,174.84,174.51,174.53,2500.0
2019-08-14 14:40:00,174.48,174.77,174.48,174.76,6823.0,174.48,174.77,174.48,174.76,6823.0
2019-08-14 14:45:00,174.81,174.95,174.67,174.84,5388.0,174.81,174.95,174.67,174.84,5388.0
2019-08-14 14:50:00,174.82,175.28,174.8,175.13,5554.0,174.82,175.28,174.8,175.13,5554.0
2019-08-14 14:55:00,175.12,175.3,175.01,175.22,4100.0,175.12,175.3,175.01,175.22,4100.0
2019-08-14 15:00:00,175.14,175.86,174.86,175.64,9859.0,175.14,175.86,174.86,175.64,9859.0
2019-08-14 15:05:00,175.64,175.74,175.37,175.45,8203.0,175.64,175.74,175.37,175.45,8203.0
2019-08-14 15:10:00,175.42,175.5,175.01,175.01,4941.0,175.42,175.5,175.01,175.01,4941.0
2019-08-14 15:15:00,175.04,175.14,175.0,175.0,6749.0,175.04,175.14,175.0,175.0,6749.0
2019-08-14 15:20:00,174.98,174.98,174.62,174.66,10588.0,174.98,174.98,174.62,174.66,10588.0
2019-08-14 15:25:00,174.68,175.45,174.68,175.08,10190.0,174.68,175.45,174.68,175.08,10190.0
2019-08-14 15:30:00,175.06,175.13,174.51,174.87,11868.0,175.06,175.13,174.51,174.87,11868.0
2019-08-14 15:35:00,174.86,174.97,174.39,174.39,24843.0,174.86,174.97,174.39,174.39,24843.0
2019-08-14 15:40:00,174.44,174.71,174.24,174.47,27797.0,174.44,174.71,174.24,174.47,27797.0
2019-08-14 15:45:00,174.47,174.91,174.39,174.72,26910.0,174.47,174.91,174.39,174.72,26910.0
2019-08-14 15:50:00,174.76,175.15,174.71,175.14,27260.0,174.76,175.15,174.71,175.14,27260.0
2019-08-14 15:55:00,175.1,175.13,174.58,174.6,60875.0,175.1,175.13,174.58,174.6,60875.0
2019-08-15 09:30:00,176.2,176.35,174.1,175.06,34030.0,176.2,176.35,174.1,175.06,34030.0
2019-08-15 09:35:00,175.03,175.31,173.75,174.71,9950.0,175.03,175.31,173.75,174.71,9950.0
2019-08-15 09:40:00,174.73,174.73,173.56,174.19,5664.0,174.73,174.73,173.56,174.19,5664.0
2019-08-15 09:45:00,173.99,174.22,173.69,174.06,8179.0,173.99,174.22,173.69,174.06,8179.0
2019-08-15 09:50:00,173.94,174.31,173.72,174.16,7274.0,173.94,174.31,173.72,174.16,7274.0
2019-08-15 09:55:00,174.18,174.42,173.61,174.0,16230.0,174.18,174.42,173.61,174.0,16230.0
2019-08-15 10:00:00,173.96,174.22,173.45,173.59,15743.0,173.96,174.22,173.45,173.59,15743.0
2019-08-15 10:05:00,173.47,173.51,173.18,173.45,5753.0,173.47,173.51,173.18,173.45,5753.0
2019-08-15 10:10:00,173.39,174.14,173.31,173.92,6100.0,173.39,174.14,173.31,173.92,6100.0
2019-08-15 10:15:00,173.84,174.11,173.83,174.0,6764.0,173.84,174.11,173.83,174.0,6764.0
2019-08-15 10:20:00,174.01,174.63,174.01,174.63,7589.0,174.01,174.63,174.01,174.63,7589.0
2019-08-15 10:25:00,174.56,174.72,174.0,174.0,2724.0,174.56,174.72,174.0,174.0,2724.0
2019-08-15 10:30:00,173.89,174.25,173.6,174.25,4359.0,173.89,174.25,173.6,174.25,4359.0
2019-08-15 10:35:00,174.46,174.46,173.71,173.85,3914.0,174.46,174.46,173.71,173.85,3914.0
2019-08-15 10:40:00,173.66,173.79,173.43,173.43,3150.0,173.66,173.79,173.43,173.43,3150.0
2019-08-15 10:45:00,173.49,173.78,173.27,173.5,3548.0,173.49,173.78,173.27,173.5,3548.0
2019-08-15 10:50:00,173.4,173.8,173.4,173.5,2112.0,173.4,173.8,173.4,173.5,2112.0
2019-08-15 10:55:00,173.4,173.62,173.32,173.55,6881.0,173.4,173.62,173.32,173.55,6881.0
2019-08-15 11:00:00,173.36,173.37,172.8,172.82,4926.0,173.36,173.37,172.8,172.82,4926.0
2019-08-15 11:05:00,172.9,173.14,172.63,172.68,7081.0,172.9,173.14,172.63,172.68,7081.0
2019-08-15 11:10:00,172.63,172.92,172.43,172.8,8052.0,172.63,172.92,172.43,172.8,8052.0
2019-08-15 11:15:00,172.9,173.23,172.86,172.92,3784.0,172.9,173.23,172.86,172.92,3784.0
2019-08-15 11:20:00,172.75,173.46,172.7,173.43,4781.0,172.75,173.46,172.7,173.43,4781.0
2019-08-15 11:25:00,173.49,173.83,173.16,173.82,7976.0,173.49,173.83,173.16,173.82,7976.0
2019-08-15 11:30:00,173.82,173.98,173.68,173.77,4707.0,173.82,173.98,173.68,173.77,4707.0
2019-08-15 11:35:00,173.9,174.12,173.77,173.89,2828.0,173.9,174.12,173.77,173.89,2828.0
2019-08-15 11:40:00,173.87,173.87,173.32,173.44,1950.0,173.87,173.87,173.32,173.44,1950.0
2019-08-15 11:45:00,173.27,173.27,172.9,172.91,3950.0,173.27,173.27,172.9,172.91,3950.0
2019-08-15 11:50:00,172.89,173.12,172.82,173.03,2014.0,172.89,173.12,172.82,173.03,2014.0
2019-08-15 11:55:00,172.97,173.42,172.97,173.38,5851.0,172.97,173.42,172.97,173.38,5851.0
2019-08-15 12:00:00,173.38,174.02,173.31,174.02,5318.0,173.38,174.02,173.31,174.02,5318.0
2019-08-15 12:05:00,174.07,174.25,173.93,173.93,6193.0,174.07,174.25,173.93,173.93,6193.0
2019-08-15 12:10:00,173.94,173.99,173.6,173.74,3828.0,173.94,173.99,173.6,173.74,3828.0
2019-08-15 12:15:00,173.64,173.89,173.64,173.89,2900.0,173.64,173.89,173.64,173.89,2900.0
2019-08-15 12:20:00,173.89,174.05,173.77,173.77,3455.0,173.89,174.05,173.77,173.77,3455.0
2019-08-15 12:25:00,173.78,173.78,173.38,173.38,1838.0,173.78,173.78,173.38,173.38,1838.0
2019-08-15 12:30:00,173.51,173.76,173.46,173.75,4400.0,173.51,173.76,173.46,173.75,4400.0
2019-08-15 12:35:00,173.73,173.98,173.7,173.82,2189.0,173.73,173.98,173.7,173.82,2189.0
2019-08-15 12:40:00,173.63,173.65,173.52,173.55,1338.0,173.63,173.65,173.52,173.55,1338.0
2019-08-15 12:45:00,173.65,173.85,173.49,173.49,1500.0,173.65,173.85,173.49,173.49,1500.0
2019-08-15 12:50:00,173.6,173.7,173.35,173.46,2788.0,173.6,173.7,173.35,173.46,2788.0
2019-08-15 12:55:00,173.54,173.73,173.54,173.58,2031.0,173.54,173.73,173.54,173.58,2031.0
2019-08-15 13:00:00,173.66,173.72,173.44,173.53,4781.0,173.66,173.72,173.44,173.53,4781.0
2019-08-15 13:05:00,173.37,173.56,173.34,173.48,1625.0,173.37,173.56,173.34,173.48,1625.0
2019-08-15 13:10:00,173.48,173.74,173.38,173.56,2708.0,173.48,173.74,173.38,173.56,2708.0
2019-08-15 13:15:00,173.6,173.96,173.6,173.94,3393.0,173.6,173.96,173.6,173.94,3393.0
2019-08-15 13:20:00,173.97,174.08,173.94,174.04,4179.0,173.97,174.08,173.94,174.04,4179.0
2019-08-15 13:25:00,174.06,174.28,173.93,174.14,6210.0,174.06,174.28,173.93,174.14,6210.0
2019-08-15 13:30:00,174.16,174.22,174.1,174.21,2907.0,174.16,174.22,174.1,174.21,2907.0
2019-08-15 13:35:00,174.3,174.3,173.92,174.09,7258.0,174.3,174.3,173.92,174.09,7258.0
2019-08-15 13:40:00,174.18,174.23,173.88,174.06,9135.0,174.18,174.23,173.88,174.06,9135.0
2019-08-15 13:45:00,174.11,174.18,173.7,173.82,6329.0,174.11,174.18,173.7,173.82,6329.0
2019-08-15 13:50:00,173.8,173.83,173.3,173.43,5439.0,173.8,173.83,173.3,173.43,5439.0
2019-08-15 13:55:00,173.36,173.68,173.36,173.48,4385.0,173.36,173.68,173.36,173.48,4385.0
2019-08-15 14:00:00,173.43,173.84,173.36,173.6,6399.0,173.43,173.84,173.36,173.6,6399.0
2019-08-15 14:05:00,173.68,174.39,173.65,174.39,19879.0,173.68,174.39,173.65,174.39,19879.0
2019-08-15 14:10:00,174.43,175.14,174.41,174.52,10675.0,174.43,175.14,174.41,174.52,10675.0
2019-08-15 14:15:00,174.47,174.55,174.05,174.1,4192.0,174.47,174.55,174.05,174.1,4192.0
2019-08-15 14:20:00,174.05,174.72,174.05,174.55,3986.0,174.05,174.72,174.05,174.55,3986.0
2019-08-15 14:25:00,174.44,174.48,174.03,174.28,5262.0,174.44,174.48,174.03,174.28,5262.0
2019-08-15 14:30:00,174.13,174.54,173.93,174.32,6451.0,174.13,174.54,173.93,174.32,6451.0
2019-08-15 14:35:00,174.43,174.51,174.19,174.38,3550.0,174.43,174.51,174.19,174.38,3550.0
2019-08-15 14:40:00,174.38,174.68,174.37,174.57,3204.0,174.38,174.68,174.37,174.57,3204.0
2019-08-15 14:45:00,174.69,175.09,174.61,175.06,6334.0,174.69,175.09,174.61,175.06,6334.0
2019-08-15 14:50:00,175.06,175.16,174.73,175.0,25265.0,175.06,175.16,174.73,175.0,25265.0
2019-08-15 14:55:00,174.93,175.17,174.86,174.97,4769.0,174.93,175.17,174.86,174.97,4769.0
2019-08-15 15:00:00,174.98,175.61,174.98,175.58,9638.0,174.98,175.61,174.98,175.58,9638.0
2019-08-15 15:05:00,175.63,175.78,175.3,175.41,9650.0,175.63,175.78,175.3,175.41,9650.0
2019-08-15 15:10:00,175.31,175.54,175.31,175.47,5286.0,175.31,175.54,175.31,175.47,5286.0
2019-08-15 15:15:00,175.49,175.56,175.32,175.52,6774.0,175.49,175.56,175.32,175.52,6774.0
2019-08-15 15:20:00,175.64,175.7,175.28,175.3,4223.0,175.64,175.7,175.28,175.3,4223.0
2019-08-15 15:25:00,175.3,175.49,175.06,175.21,11478.0,175.3,175.49,175.06,175.21,11478.0
2019-08-15 15:30:00,175.25,175.55,175.19,175.24,10723.0,175.25,175.55,175.19,175.24,10723.0
2019-08-15 15:35:00,175.3,175.74,175.3,175.56,5520.0,175.3,175.74,175.3,175.56,5520.0
2019-08-15 15:40:00,175.52,175.9,175.34,175.9,11108.0,175.52,175.9,175.34,175.9,11108.0
2019-08-15 15:45:00,175.84,176.0,175.72,175.92,17651.0,175.84,176.0,175.72,175.92,17651.0
2019-08-15 15:50:00,175.86,176.05,175.78,175.93,20061.0,175.86,176.05,175.78,175.93,20061.0
2019-08-15 15:55:00,175.88,175.98,175.33,175.34,30557.0,175.88,175.98,175.33,175.34,30557.0
2019-08-16 09:30:00,177.51,177.97,177.37,177.65,22733.0,177.51,177.97,177.37,177.65,22733.0
2019-08-16 09:35:00,177.56,179.54,177.56,179.05,43765.0,177.56,179.54,177.56,179.05,43765.0
2019-08-16 09:40:00,179.29,179.41,178.4,178.75,8823.0,179.29,179.41,178.4,178.75,8823.0
2019-08-16 09:45:00,178.6,178.6,177.26,177.4,17421.0,178.6,178.6,177.26,177.4,17421.0
2019-08-16 09:50:00,177.41,177.78,177.21,177.5,11807.0,177.41,177.78,177.21,177.5,11807.0
2019-08-16 09:55:00,177.5,177.64,176.64,176.96,18072.0,177.5,177.64,176.64,176.96,18072.0
2019-08-16 10:00:00,176.91,177.08,176.54,176.85,6430.0,176.91,177.08,176.54,176.85,6430.0
2019-08-16 10:05:00,176.74,176.83,176.25,176.25,6609.0,176.74,176.83,176.25,176.25,6609.0
2019-08-16 10:10:00,176.47,176.7,176.23,176.68,4447.0,176.47,176.7,176.23,176.68,4447.0
2019-08-16 10:15:00,176.71,176.94,176.4,176.49,7045.0,176.71,176.94,176.4,176.49,7045.0
2019-08-16 10:20:00,176.46,177.47,176.35,177.15,18000.0,176.46,177.47,176.35,177.15,18000.0
2019-08-16 10:25:00,177.06,177.19,176.42,176.52,11368.0,177.06,177.19,176.42,176.52,11368.0
2019-08-16 10:30:00,176.41,176.59,176.18,176.18,27423.0,176.41,176.59,176.18,176.18,27423.0
2019-08-16 10:35:00,176.22,176.51,176.22,176.32,4914.0,176.22,176.51,176.22,176.32,4914.0
2019-08-16 10:40:00,176.31,176.84,176.3,176.84,3408.0,176.31,176.84,176.3,176.84,3408.0
2019-08-16 10:45:00,176.92,176.93,176.56,176.63,5450.0,176.92,176.93,176.56,176.63,5450.0
2019-08-16 10:50:00,176.68,176.73,176.46,176.62,4829.0,176.68,176.73,176.46,176.62,4829.0
2019-08-16 10:55:00,176.56,177.17,176.56,177.04,7309.0,176.56,177.17,176.56,177.04,7309.0
2019-08-16 11:00:00,177.07,177.67,177.04,177.59,17781.0,177.07,177.67,177.04,177.59,17781.0
2019-08-16 11:05:00,177.46,177.72,177.44,177.52,3947.0,177.46,177.72,177.44,177.52,3947.0
2019-08-16 11:10:00,177.56,177.78,177.51,177.67,5973.0,177.56,177.78,177.51,177.67,5973.0
2019-08-16 11:15:00,177.74,177.89,177.4,177.69,6243.0,177.74,177.89,177.4,177.69,6243.0
2019-08-16 11:20:00,177.62,177.94,177.56,177.7,7700.0,177.62,177.94,177.56,177.7,7700.0
2019-08-16 11:25:00,177.87,177.87,177.57,177.68,3200.0,177.87,177.87,177.57,177.68,3200.0
2019-08-16 11:30:00,177.66,177.73,177.57,177.7,3900.0,177.66,177.73,177.57,177.7,3900.0
2019-08-16 11:35:00,177.69,177.73,177.15,177.15,4000.0,177.69,177.73,177.15,177.15,4000.0
2019-08-16 11:40:00,177.21,177.29,177.03,177.28,7433.0,177.21,177.29,177.03,177.28,7433.0
2019-08-16 11:45:00,177.23,177.27,177.11,177.17,4311.0,177.23,177.27,177.11,177.17,4311.0
2019-08-16 11:50:00,177.26,177.32,177.16,177.17,4254.0,177.26,177.32,177.16,177.17,4254.0
2019-08-16 11:55:00,177.15,177.31,177.11,177.15,2514.0,177.15,177.31,177.11,177.15,2514.0
2019-08-16 12:00:00,177.05,177.48,177.05,177.48,3400.0,177.05,177.48,177.05,177.48,3400.0
2019-08-16 12:05:00,177.4,177.5,177.33,177.43,2800.0,177.4,177.5,177.33,177.43,2800.0
2019-08-16 12:10:00,177.36,177.51,177.36,177.36,2725.0,177.36,177.51,177.36,177.36,2725.0
2019-08-16 12:15:00,177.32,177.36,177.12,177.21,4065.0,177.32,177.36,177.12,177.21,4065.0
2019-08-16 12:20:00,177.28,177.48,177.28,177.41,4172.0,177.28,177.48,177.28,177.41,4172.0
2019-08-16 12:25:00,177.44,177.47,177.32,177.36,2800.0,177.44,177.47,177.32,177.36,2800.0
2019-08-16 12:30:00,177.36,177.44,177.36,177.44,1203.0,177.36,177.44,177.36,177.44,1203.0
2019-08-16 12:35:00,177.44,177.61,177.42,177.61,2650.0,177.44,177.61,177.42,177.61,2650.0
2019-08-16 12:40:00,177.56,177.71,177.55,177.69,4549.0,177.56,177.71,177.55,177.69,4549.0
2019-08-16 12:45:00,177.69,177.69,177.52,177.52,3540.0,177.69,177.69,177.52,177.52,3540.0
2019-08-16 12:50:00,177.52,177.59,177.43,177.43,4318.0,177.52,177.59,177.43,177.43,4318.0
2019-08-16 12:55:00,177.44,177.67,177.44,177.57,2734.0,177.44,177.67,177.44,177.57,2734.0
2019-08-16 13:00:00,177.62,177.81,177.62,177.65,3200.0,177.62,177.81,177.62,177.65,3200.0
2019-08-16 13:05:00,177.7,177.74,177.62,177.71,2600.0,177.7,177.74,177.62,177.71,2600.0
2019-08-16 13:10:00,177.81,178.02,177.71,177.93,5448.0,177.81,178.02,177.71,177.93,5448.0
2019-08-16 13:15:00,177.96,177.96,177.64,177.64,2850.0,177.96,177.96,177.64,177.64,2850.0
2019-08-16 13:20:00,177.64,177.74,177.64,177.74,2775.0,177.64,177.74,177.64,177.74,2775.0
2019-08-16 13:25:00,177.81,177.81,177.51,177.6,3080.0,177.81,177.81,177.51,177.6,3080.0
2019-08-16 13:30:00,177.6,177.66,177.57,177.62,1054.0,177.6,177.66,177.57,177.62,1054.0
2019-08-16 13:35:00,177.58,177.59,177.48,177.57,3577.0,177.58,177.59,177.48,177.57,3577.0
2019-08-16 13:40:00,177.58,177.67,177.45,177.59,6890.0,177.58,177.67,177.45,177.59,6890.0
2019-08-16 13:45:00,177.61,177.75,177.53,177.53,3300.0,177.61,177.75,177.53,177.53,3300.0
2019-08-16 13:50:00,177.56,177.82,177.56,177.72,3200.0,177.56,177.82,177.56,177.72,3200.0
2019-08-16 13:55:00,177.72,177.84,177.64,177.74,3669.0,177.72,177.84,177.64,177.74,3669.0
2019-08-16 14:00:00,177.75,177.96,177.68,177.96,2000.0,177.75,177.96,177.68,177.96,2000.0
2019-08-16 14:05:00,177.96,177.96,177.67,177.68,2100.0,177.96,177.96,177.67,177.68,2100.0
2019-08-16 14:10:00,177.67,178.09,177.67,178.09,5220.0,177.67,178.09,177.67,178.09,5220.0
2019-08-16 14:15:00,178.16,178.16,177.99,178.07,3806.0,178.16,178.16,177.99,178.07,3806.0
2019-08-16 14:20:00,178.02,178.07,177.93,177.94,3640.0,178.02,178.07,177.93,177.94,3640.0
2019-08-16 14:25:00,177.92,177.96,177.67,177.69,4693.0,177.92,177.96,177.67,177.69,4693.0
2019-08-16 14:30:00,177.65,177.93,177.65,177.93,3500.0,177.65,177.93,177.65,177.93,3500.0
2019-08-16 14:35:00,177.91,178.07,177.49,177.51,6670.0,177.91,178.07,177.49,177.51,6670.0
2019-08-16 14:40:00,177.59,177.8,177.59,177.8,4140.0,177.59,177.8,177.59,177.8,4140.0
2019-08-16 14:45:00,177.73,178.06,177.73,178.0,6120.0,177.73,178.06,177.73,178.0,6120.0
2019-08-16 14:50:00,178.06,178.15,178.01,178.05,6660.0,178.06,178.15,178.01,178.05,6660.0
2019-08-16 14:55:00,178.02,178.3,178.02,178.1,2911.0,178.02,178.3,178.02,178.1,2911.0
2019-08-16 15:00:00,178.1,178.39,178.1,178.28,7230.0,178.1,178.39,178.1,178.28,7230.0
2019-08-16 15:05:00,178.4,178.47,178.26,178.43,4000.0,178.4,178.47,178.26,178.43,4000.0
2019-08-16 15:10:00,178.41,178.69,178.33,178.62,7517.0,178.41,178.69,178.33,178.62,7517.0
2019-08-16 15:15:00,178.58,178.86,178.53,178.58,8814.0,178.58,178.86,178.53,178.58,8814.0
2019-08-16 15:20:00,178.54,178.64,178.33,178.53,8268.0,178.54,178.64,178.33,178.53,8268.0
2019-08-16 15:25:00,178.57,178.79,178.54,178.58,8023.0,178.57,178.79,178.54,178.58,8023.0
2019-08-16 15:30:00,178.53,178.53,178.07,178.13,16743.0,178.53,178.53,178.07,178.13,16743.0
2019-08-16 15:35:00,178.13,178.3,178.06,178.22,16249.0,178.13,178.3,178.06,178.22,16249.0
2019-08-16 15:40:00,178.19,178.5,178.14,178.47,20729.0,178.19,178.5,178.14,178.47,20729.0
2019-08-16 15:45:00,178.43,178.44,177.95,177.95,23280.0,178.43,178.44,177.95,177.95,23280.0
2019-08-16 15:50:00,178.0,178.26,177.95,178.19,24751.0,178.0,178.26,177.95,178.19,24751.0
2019-08-16 15:55:00,178.21,178.26,177.7,177.75,44511.0,178.21,178.26,177.7,177.75,44511.0
2019-08-19 09:30:00,179.95,180.46,179.5,179.9,42308.0,179.95,180.46,179.5,179.9,42308.0
2019-08-19 09:35:00,180.2,181.03,180.2,180.31,12574.0,180.2,181.03,180.2,180.31,12574.0
2019-08-19 09:40:00,180.34,180.35,178.89,178.89,21501.0,180.34,180.35,178.89,178.89,21501.0
2019-08-19 09:45:00,179.02,179.05,178.42,178.43,23367.0,179.02,179.05,178.42,178.43,23367.0
2019-08-19 09:50:00,178.41,178.7,178.3,178.46,11052.0,178.41,178.7,178.3,178.46,11052.0
2019-08-19 09:55:00,178.47,178.83,178.31,178.41,9707.0,178.47,178.83,178.31,178.41,9707.0
2019-08-19 10:00:00,178.36,178.46,178.09,178.34,12965.0,178.36,178.46,178.09,178.34,12965.0
2019-08-19 10:05:00,178.28,178.42,178.21,178.34,10042.0,178.28,178.42,178.21,178.34,10042.0
2019-08-19 10:10:00,178.31,178.31,177.5,177.5,14536.0,178.31,178.31,177.5,177.5,14536.0
2019-08-19 10:15:00,177.57,178.12,177.39,178.11,13731.0,177.57,178.12,177.39,178.11,13731.0
2019-08-19 10:20:00,178.08,178.46,178.03,178.45,6569.0,178.08,178.46,178.03,178.45,6569.0
2019-08-19 10:25:00,178.36,178.44,178.06,178.39,5180.0,178.36,178.44,178.06,178.39,5180.0
2019-08-19 10:30:00,178.24,178.43,178.13,178.2,6661.0,178.24,178.43,178.13,178.2,6661.0
2019-08-19 10:35:00,178.15,178.49,178.06,178.33,5720.0,178.15,178.49,178.06,178.33,5720.0
2019-08-19 10:40:00,178.28,178.31,177.93,177.93,4742.0,178.28,178.31,177.93,177.93,4742.0
2019-08-19 10:45:00,178.02,178.02,177.78,177.82,8095.0,178.02,178.02,177.78,177.82,8095.0
2019-08-19 10:50:00,177.82,178.41,177.81,178.41,9458.0,177.82,178.41,177.81,178.41,9458.0
2019-08-19 10:55:00,178.44,178.61,178.31,178.61,3096.0,178.44,178.61,178.31,178.61,3096.0
2019-08-19 11:00:00,178.62,179.07,178.62,179.07,5327.0,178.62,179.07,178.62,179.07,5327.0
2019-08-19 11:05:00,179.0,179.43,178.99,179.43,11365.0,179.0,179.43,178.99,179.43,11365.0
2019-08-19 11:10:00,179.65,179.68,179.31,179.32,7075.0,179.65,179.68,179.31,179.32,7075.0
2019-08-19 11:15:00,179.34,179.62,179.34,179.41,3983.0,179.34,179.62,179.34,179.41,3983.0
2019-08-19 11:20:00,179.38,179.45,179.23,179.28,17256.0,179.38,179.45,179.23,179.28,17256.0
2019-08-19 11:25:00,179.38,179.38,179.15,179.21,3685.0,179.38,179.38,179.15,179.21,3685.0
2019-08-19 11:30:00,179.12,179.55,179.0,179.5,5600.0,179.12,179.55,179.0,179.5,5600.0
2019-08-19 11:35:00,179.47,179.63,179.34,179.4,4528.0,179.47,179.63,179.34,179.4,4528.0
2019-08-19 11:40:00,179.38,179.38,179.14,179.29,2572.0,179.38,179.38,179.14,179.29,2572.0
2019-08-19 11:45:00,179.22,179.22,178.83,178.87,4485.0,179.22,179.22,178.83,178.87,4485.0
2019-08-19 11:50:00,178.92,178.92,178.55,178.55,600.0,178.92,178.92,178.55,178.55,600.0
2019-08-19 11:55:00,178.68,178.86,178.45,178.63,5491.0,178.68,178.86,178.45,178.63,5491.0
2019-08-19 12:00:00,178.54,178.91,178.51,178.65,7396.0,178.54,178.91,178.51,178.65,7396.0
2019-08-19 12:05:00,178.65,178.85,178.55,178.65,5046.0,178.65,178.85,178.55,178.65,5046.0
2019-08-19 12:10:00,178.56,178.56,178.37,178.41,1300.0,178.56,178.56,178.37,178.41,1300.0
2019-08-19 12:15:00,178.49,178.55,178.35,178.38,3313.0,178.49,178.55,178.35,178.38,3313.0
2019-08-19 12:20:00,178.35,178.37,178.16,178.16,4480.0,178.35,178.37,178.16,178.16,4480.0
2019-08-19 12:25:00,178.11,178.12,177.85,177.9,7575.0,178.11,178.12,177.85,177.9,7575.0
2019-08-19 12:30:00,177.92,178.02,177.86,177.96,7183.0,177.92,178.02,177.86,177.96,7183.0
2019-08-19 12:35:00,177.95,177.99,177.69,177.72,4973.0,177.95,177.99,177.69,177.72,4973.0
2019-08-19 12:40:00,177.75,177.83,177.61,177.66,4512.0,177.75,177.83,177.61,177.66,4512.0
2019-08-19 12:45:00,177.73,177.94,177.69,177.87,4590.0,177.73,177.94,177.69,177.87,4590.0
2019-08-19 12:50:00,177.84,177.95,177.59,177.61,7138.0,177.84,177.95,177.59,177.61,7138.0
2019-08-19 12:55:00,177.62,177.68,177.37,177.53,7368.0,177.62,177.68,177.37,177.53,7368.0
2019-08-19 13:00:00,177.57,177.82,177.52,177.72,5601.0,177.57,177.82,177.52,177.72,5601.0
2019-08-19 13:05:00,177.67,177.98,177.67,177.97,6433.0,177.67,177.98,177.67,177.97,6433.0
2019-08-19 13:10:00,177.97,177.98,177.8,177.81,2184.0,177.97,177.98,177.8,177.81,2184.0
2019-08-19 13:15:00,177.79,177.97,177.7,177.9,4376.0,177.79,177.97,177.7,177.9,4376.0
2019-08-19 13:20:00,177.96,178.22,177.92,178.17,7872.0,177.96,178.22,177.92,178.17,7872.0
2019-08-19 13:25:00,178.21,178.21,178.12,178.15,5700.0,178.21,178.21,178.12,178.15,5700.0
2019-08-19 13:30:00,178.11,178.11,177.81,177.89,7711.0,178.11,178.11,177.81,177.89,7711.0
2019-08-19 13:35:00,177.94,178.13,177.94,178.1,3842.0,177.94,178.13,177.94,178.1,3842.0
2019-08-19 13:40:00,178.11,178.11,177.94,177.94,8857.0,178.11,178.11,177.94,177.94,8857.0
2019-08-19 13:45:00,177.99,178.05,177.84,177.9,4048.0,177.99,178.05,177.84,177.9,4048.0
2019-08-19 13:50:00,177.93,178.26,177.91,178.16,4100.0,177.93,178.26,177.91,178.16,4100.0
2019-08-19 13:55:00,178.25,178.44,178.21,178.43,3700.0,178.25,178.44,178.21,178.43,3700.0
2019-08-19 14:00:00,178.36,178.61,178.36,178.61,4525.0,178.36,178.61,178.36,178.61,4525.0
2019-08-19 14:05:00,178.62,178.89,178.59,178.87,5060.0,178.62,178.89,178.59,178.87,5060.0
2019-08-19 14:10:00,178.82,179.12,178.7,179.09,16084.0,178.82,179.12,178.7,179.09,16084.0
2019-08-19 14:15:00,179.12,179.21,179.03,179.1,5613.0,179.12,179.21,179.03,179.1,5613.0
2019-08-19 14:20:00,179.06,179.4,179.01,179.23,5650.0,179.06,179.4,179.01,179.23,5650.0
2019-08-19 14:25:00,179.24,179.29,179.0,179.0,7158.0,179.24,179.29,179.0,179.0,7158.0
2019-08-19 14:30:00,178.95,178.95,178.7,178.76,4733.0,178.95,178.95,178.7,178.76,4733.0
2019-08-19 14:35:00,178.71,178.87,178.63,178.76,5111.0,178.71,178.87,178.63,178.76,5111.0
2019-08-19 14:40:00,178.75,178.82,178.54,178.68,8591.0,178.75,178.82,178.54,178.68,8591.0
2019-08-19 14:45:00,178.62,178.71,178.47,178.63,5257.0,178.62,178.71,178.47,178.63,5257.0
2019-08-19 14:50:00,178.62,178.62,178.44,178.59,4353.0,178.62,178.62,178.44,178.59,4353.0
2019-08-19 14:55:00,178.69,178.78,178.5,178.57,6507.0,178.69,178.78,178.5,178.57,6507.0
2019-08-19 15:00:00,178.53,178.7,178.3,178.44,7488.0,178.53,178.7,178.3,178.44,7488.0
2019-08-19 15:05:00,178.4,178.55,178.29,178.47,11717.0,178.4,178.55,178.29,178.47,11717.0
2019-08-19 15:10:00,178.46,178.5,178.29,178.46,11025.0,178.46,178.5,178.29,178.46,11025.0
2019-08-19 15:15:00,178.44,178.5,178.33,178.37,7370.0,178.44,178.5,178.33,178.37,7370.0
2019-08-19 15:20:00,178.42,178.56,178.4,178.4,7193.0,178.42,178.56,178.4,178.4,7193.0
2019-08-19 15:25:00,178.41,178.57,178.41,178.53,9850.0,178.41,178.57,178.41,178.53,9850.0
2019-08-19 15:30:00,178.56,178.77,178.44,178.75,8859.0,178.56,178.77,178.44,178.75,8859.0
2019-08-19 15:35:00,178.74,178.99,178.74,178.86,12113.0,178.74,178.99,178.74,178.86,12113.0
2019-08-19 15:40:00,178.84,178.84,178.54,178.69,22359.0,178.84,178.84,178.54,178.69,22359.0
2019-08-19 15:45:00,178.72,178.74,178.55,178.74,23842.0,178.72,178.74,178.55,178.74,23842.0
2019-08-19 15:50:00,178.76,178.76,178.55,178.72,29121.0,178.76,178.76,178.55,178.72,29121.0
2019-08-19 15:55:00,178.73,178.85,178.54,178.67,53404.0,178.73,178.85,178.54,178.67,53404.0
2019-08-20 09:30:00,178.84,178.84,177.24,177.83,21567.0,178.84,178.84,177.24,177.83,21567.0
2019-08-20 09:35:00,177.98,178.49,177.76,178.3,6889.0,177.98,178.49,177.76,178.3,6889.0
2019-08-20 09:40:00,178.47,178.52,178.01,178.45,3792.0,178.47,178.52,178.01,178.45,3792.0
2019-08-20 09:45:00,178.57,178.57,177.71,177.9,10115.0,178.57,178.57,177.71,177.9,10115.0
2019-08-20 09:50:00,177.99,178.02,177.3,177.53,5370.0,177.99,178.02,177.3,177.53,5370.0
2019-08-20 09:55:00,177.61,177.74,177.38,177.49,10298.0,177.61,177.74,177.38,177.49,10298.0
2019-08-20 10:00:00,177.38,177.84,177.24,177.53,14108.0,177.38,177.84,177.24,177.53,14108.0
2019-08-20 10:05:00,177.71,178.83,177.71,178.79,23603.0,177.71,178.83,177.71,178.79,23603.0
2019-08-20 10:10:00,178.81,179.09,178.5,178.6,10645.0,178.81,179.09,178.5,178.6,10645.0
2019-08-20 10:15:00,178.61,178.81,178.34,178.77,8624.0,178.61,178.81,178.34,178.77,8624.0
2019-08-20 10:20:00,178.66,178.73,178.45,178.52,4959.0,178.66,178.73,178.45,178.52,4959.0
2019-08-20 10:25:00,178.43,178.68,178.28,178.47,6466.0,178.43,178.68,178.28,178.47,6466.0
2019-08-20 10:30:00,178.49,178.49,178.19,178.22,4020.0,178.49,178.49,178.19,178.22,4020.0
2019-08-20 10:35:00,178.16,178.28,177.85,177.85,10926.0,178.16,178.28,177.85,177.85,10926.0
2019-08-20 10:40:00,177.76,177.82,177.28,177.66,12738.0,177.76,177.82,177.28,177.66,12738.0
2019-08-20 10:45:00,177.69,178.03,177.69,177.91,12891.0,177.69,178.03,177.69,177.91,12891.0
2019-08-20 10:50:00,177.94,178.23,177.85,178.19,7890.0,177.94,178.23,177.85,178.19,7890.0
2019-08-20 10:55:00,178.32,178.84,178.32,178.8,5169.0,178.32,178.84,178.32,178.8,5169.0
2019-08-20 11:00:00,178.74,178.81,178.47,178.56,12218.0,178.74,178.81,178.47,178.56,12218.0
2019-08-20 11:05:00,178.61,178.8,178.52,178.63,7380.0,178.61,178.8,178.52,178.63,7380.0
2019-08-20 11:10:00,178.58,178.75,178.43,178.44,5240.0,178.58,178.75,178.43,178.44,5240.0
2019-08-20 11:15:00,178.5,178.74,178.37,178.57,2885.0,178.5,178.74,178.37,178.57,2885.0
2019-08-20 11:20:00,178.56,178.74,178.49,178.63,4200.0,178.56,178.74,178.49,178.63,4200.0
2019-08-20 11:25:00,178.62,178.74,178.5,178.56,4291.0,178.62,178.74,178.5,178.56,4291.0
2019-08-20 11:30:00,178.5,178.54,178.35,178.48,2373.0,178.5,178.54,178.35,178.48,2373.0
2019-08-20 11:35:00,178.5,178.51,178.34,178.34,4926.0,178.5,178.51,178.34,178.34,4926.0
2019-08-20 11:40:00,178.38,178.47,178.1,178.11,7561.0,178.38,178.47,178.1,178.11,7561.0
2019-08-20 11:45:00,178.11,178.22,178.1,178.17,3000.0,178.11,178.22,178.1,178.17,3000.0
2019-08-20 11:50:00,178.17,178.4,178.16,178.37,3500.0,178.17,178.4,178.16,178.37,3500.0
2019-08-20 11:55:00,178.28,178.55,178.27,178.33,3900.0,178.28,178.55,178.27,178.33,3900.0
2019-08-20 12:00:00,178.35,178.65,178.34,178.46,3386.0,178.35,178.65,178.34,178.46,3386.0
2019-08-20 12:05:00,178.46,178.59,178.4,178.55,2718.0,178.46,178.59,178.4,178.55,2718.0
2019-08-20 12:10:00,178.54,178.7,178.5,178.65,2157.0,178.54,178.7,178.5,178.65,2157.0
2019-08-20 12:15:00,178.65,178.74,178.54,178.65,4200.0,178.65,178.74,178.54,178.65,4200.0
2019-08-20 12:20:00,178.65,178.73,178.51,178.51,4001.0,178.65,178.73,178.51,178.51,4001.0
2019-08-20 12:25:00,178.49,178.69,178.4,178.69,8750.0,178.49,178.69,178.4,178.69,8750.0
2019-08-20 12:30:00,178.63,178.74,178.49,178.5,4925.0,178.63,178.74,178.49,178.5,4925.0
2019-08-20 12:35:00,178.48,178.53,178.36,178.44,2625.0,178.48,178.53,178.36,178.44,2625.0
2019-08-20 12:40:00,178.43,178.48,178.26,178.28,5206.0,178.43,178.48,178.26,178.28,5206.0
2019-08-20 12:45:00,178.38,178.4,178.33,178.4,3243.0,178.38,178.4,178.33,178.4,3243.0
2019-08-20 12:50:00,178.39,178.73,178.39,178.56,4000.0,178.39,178.73,178.39,178.56,4000.0
2019-08-20 12:55:00,178.58,178.67,178.53,178.62,1500.0,178.58,178.67,178.53,178.62,1500.0
2019-08-20 13:00:00,178.58,178.81,178.46,178.72,20203.0,178.58,178.81,178.46,178.72,20203.0
2019-08-20 13:05:00,178.76,179.4,178.71,179.4,7230.0,178.76,179.4,178.71,179.4,7230.0
2019-08-20 13:10:00,179.38,179.5,179.12,179.16,9252.0,179.38,179.5,179.12,179.16,9252.0
2019-08-20 13:15:00,179.14,179.17,179.06,179.07,2135.0,179.14,179.17,179.06,179.07,2135.0
2019-08-20 13:20:00,179.09,179.3,179.09,179.18,6650.0,179.09,179.3,179.09,179.18,6650.0
2019-08-20 13:25:00,179.25,179.34,179.17,179.34,19987.0,179.25,179.34,179.17,179.34,19987.0
2019-08-20 13:30:00,179.34,179.7,179.28,179.41,8931.0,179.34,179.7,179.28,179.41,8931.0
2019-08-20 13:35:00,179.34,179.38,179.2,179.33,2450.0,179.34,179.38,179.2,179.33,2450.0
2019-08-20 13:40:00,179.32,179.7,179.28,179.66,4938.0,179.32,179.7,179.28,179.66,4938.0
2019-08-20 13:45:00,179.69,179.69,179.55,179.56,2338.0,179.69,179.69,179.55,179.56,2338.0
2019-08-20 13:50:00,179.53,179.91,179.53,179.9,5667.0,179.53,179.91,179.53,179.9,5667.0
2019-08-20 13:55:00,179.91,180.28,179.84,180.2,11121.0,179.91,180.28,179.84,180.2,11121.0
2019-08-20 14:00:00,180.29,180.32,180.04,180.14,7855.0,180.29,180.32,180.04,180.14,7855.0
2019-08-20 14:05:00,180.19,180.2,179.71,179.81,5470.0,180.19,180.2,179.71,179.81,5470.0
2019-08-20 14:10:00,179.81,180.0,179.75,179.79,2404.0,179.81,180.0,179.75,179.79,2404.0
2019-08-20 14:15:00,179.82,180.35,179.81,180.35,3225.0,179.82,180.35,179.81,180.35,3225.0
2019-08-20 14:20:00,180.23,180.31,179.76,180.23,5269.0,180.23,180.31,179.76,180.23,5269.0
2019-08-20 14:25:00,180.11,180.21,179.74,179.89,5845.0,180.11,180.21,179.74,179.89,5845.0
2019-08-20 14:30:00,179.75,180.21,179.75,180.21,3401.0,179.75,180.21,179.75,180.21,3401.0
2019-08-20 14:35:00,180.21,180.46,180.2,180.32,9215.0,180.21,180.46,180.2,180.32,9215.0
2019-08-20 14:40:00,180.38,180.4,180.21,180.25,3550.0,180.38,180.4,180.21,180.25,3550.0
2019-08-20 14:45:00,180.25,180.6,180.25,180.6,7730.0,180.25,180.6,180.25,180.6,7730.0
2019-08-20 14:50:00,180.56,180.56,180.15,180.16,2250.0,180.56,180.56,180.15,180.16,2250.0
2019-08-20 14:55:00,180.2,180.35,180.03,180.21,3421.0,180.2,180.35,180.03,180.21,3421.0
2019-08-20 15:00:00,180.22,180.25,179.97,179.97,4849.0,180.22,180.25,179.97,179.97,4849.0
2019-08-20 15:05:00,179.98,180.19,179.98,180.11,4105.0,179.98,180.19,179.98,180.11,4105.0
2019-08-20 15:10:00,180.1,180.1,179.77,180.05,20880.0,180.1,180.1,179.77,180.05,20880.0
2019-08-20 15:15:00,180.07,180.07,179.82,179.93,3513.0,180.07,180.07,179.82,179.93,3513.0
2019-08-20 15:20:00,179.93,180.06,179.88,180.02,5934.0,179.93,180.06,179.88,180.02,5934.0
2019-08-20 15:25:00,180.04,180.17,179.97,180.17,12072.0,180.04,180.17,179.97,180.17,12072.0
2019-08-20 15:30:00,180.17,180.33,180.15,180.21,13359.0,180.17,180.33,180.15,180.21,13359.0
2019-08-20 15:35:00,180.21,180.22,180.03,180.09,6084.0,180.21,180.22,180.03,180.09,6084.0
2019-08-20 15:40:00,180.09,180.14,180.0,180.1,9529.0,180.09,180.14,180.0,180.1,9529.0
2019-08-20 15:45:00,180.1,180.21,180.05,180.06,9930.0,180.1,180.21,180.05,180.06,9930.0
2019-08-20 15:50:00,180.06,180.15,179.81,179.87,26187.0,180.06,180.15,179.81,179.87,26187.0
2019-08-20 15:55:00,179.86,179.87,179.61,179.72,39666.0,179.86,179.87,179.61,179.72,39666.0
2019-08-21 09:30:00,182.0,182.39,179.9,180.38,50437.0,182.0,182.39,179.9,180.38,50437.0
2019-08-21 09:35:00,180.47,181.3,180.2,180.89,16088.0,180.47,181.3,180.2,180.89,16088.0
2019-08-21 09:40:00,180.96,181.63,180.9,181.59,11673.0,180.96,181.63,180.9,181.59,11673.0
2019-08-21 09:45:00,181.59,181.89,181.54,181.63,7531.0,181.59,181.89,181.54,181.63,7531.0
2019-08-21 09:50:00,181.71,182.41,181.71,181.85,11527.0,181.71,182.41,181.71,181.85,11527.0
2019-08-21 09:55:00,181.85,181.86,181.52,181.52,3890.0,181.85,181.86,181.52,181.52,3890.0
2019-08-21 10:00:00,181.5,181.7,181.11,181.17,4201.0,181.5,181.7,181.11,181.17,4201.0
2019-08-21 10:05:00,181.1,181.15,180.76,181.08,9255.0,181.1,181.15,180.76,181.08,9255.0
2019-08-21 10:10:00,181.14,181.31,180.97,181.19,4852.0,181.14,181.31,180.97,181.19,4852.0
2019-08-21 10:15:00,181.19,181.97,181.19,181.9,3610.0,181.19,181.97,181.19,181.9,3610.0
2019-08-21 10:20:00,181.95,182.01,181.81,181.91,4788.0,181.95,182.01,181.81,181.91,4788.0
2019-08-21 10:25:00,181.98,182.08,181.44,181.44,7700.0,181.98,182.08,181.44,181.44,7700.0
2019-08-21 10:30:00,181.46,181.65,181.4,181.61,16136.0,181.46,181.65,181.4,181.61,16136.0
2019-08-21 10:35:00,181.57,182.07,181.52,182.04,6050.0,181.57,182.07,181.52,182.04,6050.0
2019-08-21 10:40:00,182.07,182.25,181.99,182.0,7908.0,182.07,182.25,181.99,182.0,7908.0
2019-08-21 10:45:00,181.99,182.34,181.94,182.34,5950.0,181.99,182.34,181.94,182.34,5950.0
2019-08-21 10:50:00,182.39,182.73,182.31,182.63,16061.0,182.39,182.73,182.31,182.63,16061.0
2019-08-21 10:55:00,182.59,182.59,182.13,182.13,7225.0,182.59,182.59,182.13,182.13,7225.0
2019-08-21 11:00:00,182.1,182.44,182.02,182.44,4582.0,182.1,182.44,182.02,182.44,4582.0
2019-08-21 11:05:00,182.54,182.84,182.45,182.5,13930.0,182.54,182.84,182.45,182.5,13930.0
2019-08-21 11:10:00,182.5,182.59,182.44,182.46,7944.0,182.5,182.59,182.44,182.46,7944.0
2019-08-21 11:15:00,182.54,182.59,182.45,182.51,3684.0,182.54,182.59,182.45,182.51,3684.0
2019-08-21 11:20:00,182.55,182.83,182.55,182.71,5538.0,182.55,182.83,182.55,182.71,5538.0
2019-08-21 11:25:00,182.76,182.76,182.5,182.71,1600.0,182.76,182.76,182.5,182.71,1600.0
2019-08-21 11:30:00,182.67,182.68,182.59,182.65,3450.0,182.67,182.68,182.59,182.65,3450.0
2019-08-21 11:35:00,182.69,183.03,182.69,182.92,7406.0,182.69,183.03,182.69,182.92,7406.0
2019-08-21 11:40:00,182.96,183.1,182.96,183.05,3563.0,182.96,183.1,182.96,183.05,3563.0
2019-08-21 11:45:00,183.06,183.47,183.06,183.14,14229.0,183.06,183.47,183.06,183.14,14229.0
2019-08-21 11:50:00,183.19,183.45,183.16,183.29,10227.0,183.19,183.45,183.16,183.29,10227.0
2019-08-21 11:55:00,183.35,183.37,183.19,183.19,3400.0,183.35,183.37,183.19,183.19,3400.0
2019-08-21 12:00:00,183.2,183.43,183.19,183.39,5135.0,183.2,183.43,183.19,183.39,5135.0
2019-08-21 12:05:00,183.34,183.53,183.27,183.27,5225.0,183.34,183.53,183.27,183.27,5225.0
2019-08-21 12:10:00,183.24,183.24,183.03,183.05,3169.0,183.24,183.24,183.03,183.05,3169.0
2019-08-21 12:15:00,183.09,183.19,182.95,183.07,4938.0,183.09,183.19,182.95,183.07,4938.0
2019-08-21 12:20:00,183.01,183.02,182.87,182.87,3915.0,183.01,183.02,182.87,182.87,3915.0
2019-08-21 12:25:00,182.99,183.07,182.81,182.99,2960.0,182.99,183.07,182.81,182.99,2960.0
2019-08-21 12:30:00,182.91,182.91,182.76,182.84,2751.0,182.91,182.91,182.76,182.84,2751.0
2019-08-21 12:35:00,182.71,182.84,182.67,182.67,1600.0,182.71,182.84,182.67,182.67,1600.0
2019-08-21 12:40:00,182.67,183.11,182.52,183.11,7635.0,182.67,183.11,182.52,183.11,7635.0
2019-08-21 12:45:00,183.08,183.22,183.02,183.15,6555.0,183.08,183.22,183.02,183.15,6555.0
2019-08-21 12:50:00,183.2,183.3,183.08,183.11,4324.0,183.2,183.3,183.08,183.11,4324.0
2019-08-21 12:55:00,183.21,183.21,183.05,183.14,2583.0,183.21,183.21,183.05,183.14,2583.0
2019-08-21 13:00:00,183.17,183.18,183.05,183.11,2700.0,183.17,183.18,183.05,183.11,2700.0
2019-08-21 13:05:00,183.12,183.21,183.06,183.06,2120.0,183.12,183.21,183.06,183.06,2120.0
2019-08-21 13:10:00,183.1,183.11,183.0,183.05,2100.0,183.1,183.11,183.0,183.05,2100.0
2019-08-21 13:15:00,183.01,183.01,182.8,182.8,3637.0,183.01,183.01,182.8,182.8,3637.0
2019-08-21 13:20:00,182.77,182.8,182.53,182.58,3400.0,182.77,182.8,182.53,182.58,3400.0
2019-08-21 13:25:00,182.52,182.54,182.18,182.26,12327.0,182.52,182.54,182.18,182.26,12327.0
2019-08-21 13:30:00,182.3,182.3,181.83,181.83,9107.0,182.3,182.3,181.83,181.83,9107.0
2019-08-21 13:35:00,181.84,181.91,181.77,181.91,5170.0,181.84,181.91,181.77,181.91,5170.0
2019-08-21 13:40:00,181.94,182.24,181.79,182.23,6891.0,181.94,182.24,181.79,182.23,6891.0
2019-08-21 13:45:00,182.34,182.57,182.22,182.44,5036.0,182.34,182.57,182.22,182.44,5036.0
2019-08-21 13:50:00,182.4,182.45,182.27,182.35,1700.0,182.4,182.45,182.27,182.35,1700.0
2019-08-21 13:55:00,182.36,182.36,182.18,182.3,4580.0,182.36,182.36,182.18,182.3,4580.0
2019-08-21 14:00:00,182.27,182.33,181.83,182.33,9566.0,182.27,182.33,181.83,182.33,9566.0
2019-08-21 14:05:00,182.34,182.66,182.31,182.62,3650.0,182.34,182.66,182.31,182.62,3650.0
2019-08-21 14:10:00,182.66,183.04,182.65,182.74,8882.0,182.66,183.04,182.65,182.74,8882.0
2019-08-21 14:15:00,182.83,182.9,182.74,182.87,4887.0,182.83,182.9,182.74,182.87,4887.0
2019-08-21 14:20:00,182.9,183.06,182.9,183.03,7196.0,182.9,183.06,182.9,183.03,7196.0
2019-08-21 14:25:00,183.02,183.19,182.98,183.14,2680.0,183.02,183.19,182.98,183.14,2680.0
2019-08-21 14:30:00,183.14,183.18,183.01,183.01,3136.0,183.14,183.18,183.01,183.01,3136.0
2019-08-21 14:35:00,183.06,183.11,182.87,183.06,4115.0,183.06,183.11,182.87,183.06,4115.0
2019-08-21 14:40:00,183.09,183.11,182.98,183.0,3525.0,183.09,183.11,182.98,183.0,3525.0
2019-08-21 14:45:00,183.02,183.05,182.76,182.79,5735.0,183.02,183.05,182.76,182.79,5735.0
2019-08-21 14:50:00,182.78,182.82,182.5,182.6,5945.0,182.78,182.82,182.5,182.6,5945.0
2019-08-21 14:55:00,182.65,182.81,182.6,182.81,2869.0,182.65,182.81,182.6,182.81,2869.0
2019-08-21 15:00:00,182.82,182.94,182.81,182.81,4320.0,182.82,182.94,182.81,182.81,4320.0
2019-08-21 15:05:00,182.85,182.88,182.64,182.88,5035.0,182.85,182.88,182.64,182.88,5035.0
2019-08-21 15:10:00,182.9,183.03,182.9,182.97,4532.0,182.9,183.03,182.9,182.97,4532.0
2019-08-21 15:15:00,182.95,183.07,182.77,182.89,11605.0,182.95,183.07,182.77,182.89,11605.0
2019-08-21 15:20:00,182.92,183.05,182.87,183.05,4925.0,182.92,183.05,182.87,183.05,4925.0
2019-08-21 15:25:00,183.05,183.13,182.94,182.94,10368.0,183.05,183.13,182.94,182.94,10368.0
2019-08-21 15:30:00,182.95,183.06,182.86,182.99,8354.0,182.95,183.06,182.86,182.99,8354.0
2019-08-21 15:35:00,182.95,182.95,182.73,182.83,11793.0,182.95,182.95,182.73,182.83,11793.0
2019-08-21 15:40:00,182.84,183.02,182.8,183.0,7552.0,182.84,183.02,182.8,183.0,7552.0
2019-08-21 15:45:00,183.0,183.08,182.92,183.06,13342.0,183.0,183.08,182.92,183.06,13342.0
2019-08-21 15:50:00,183.09,183.31,183.08,183.27,20877.0,183.09,183.31,183.08,183.27,20877.0
2019-08-21 15:55:00,183.28,183.45,183.18,183.34,28936.0,183.28,183.45,183.18,183.34,28936.0
2019-08-22 09:30:00,183.88,184.57,183.56,183.97,32794.0,183.88,184.57,183.56,183.97,32794.0
2019-08-22 09:35:00,183.95,184.5,183.5,184.15,14944.0,183.95,184.5,183.5,184.15,14944.0
2019-08-22 09:40:00,184.01,184.57,183.95,184.03,13474.0,184.01,184.57,183.95,184.03,13474.0
2019-08-22 09:45:00,183.95,184.44,183.95,184.07,26314.0,183.95,184.44,183.95,184.07,26314.0
2019-08-22 09:50:00,184.15,185.12,184.15,185.02,11928.0,184.15,185.12,184.15,185.02,11928.0
2019-08-22 09:55:00,184.86,184.98,184.54,184.83,8425.0,184.86,184.98,184.54,184.83,8425.0
2019-08-22 10:00:00,184.8,184.8,184.26,184.39,5208.0,184.8,184.8,184.26,184.39,5208.0
2019-08-22 10:05:00,184.39,184.46,183.54,183.81,7327.0,184.39,184.46,183.54,183.81,7327.0
2019-08-22 10:10:00,183.87,183.87,183.6,183.66,4223.0,183.87,183.87,183.6,183.66,4223.0
2019-08-22 10:15:00,183.55,183.77,183.55,183.61,4413.0,183.55,183.77,183.55,183.61,4413.0
2019-08-22 10:20:00,183.54,183.54,183.0,183.02,7838.0,183.54,183.54,183.0,183.02,7838.0
2019-08-22 10:25:00,182.99,183.0,182.52,182.76,10710.0,182.99,183.0,182.52,182.76,10710.0
2019-08-22 10:30:00,182.75,182.87,182.0,182.13,13443.0,182.75,182.87,182.0,182.13,13443.0
2019-08-22 10:35:00,182.12,182.24,181.41,181.77,12937.0,182.12,182.24,181.41,181.77,12937.0
2019-08-22 10:40:00,181.67,181.8,181.29,181.29,6403.0,181.67,181.8,181.29,181.29,6403.0
2019-08-22 10:45:00,181.24,181.59,181.05,181.58,12882.0,181.24,181.59,181.05,181.58,12882.0
2019-08-22 10:50:00,181.68,181.68,180.78,180.96,10655.0,181.68,181.68,180.78,180.96,10655.0
2019-08-22 10:55:00,181.04,181.3,181.0,181.19,10403.0,181.04,181.3,181.0,181.19,10403.0
2019-08-22 11:00:00,181.23,181.76,181.17,181.17,4200.0,181.23,181.76,181.17,181.17,4200.0
2019-08-22 11:05:00,181.1,182.01,181.09,182.01,6160.0,181.1,182.01,181.09,182.01,6160.0
2019-08-22 11:10:00,181.99,182.42,181.83,182.4,12181.0,181.99,182.42,181.83,182.4,12181.0
2019-08-22 11:15:00,182.4,182.45,182.15,182.15,5377.0,182.4,182.45,182.15,182.15,5377.0
2019-08-22 11:20:00,181.82,181.82,181.59,181.59,3283.0,181.82,181.82,181.59,181.59,3283.0
2019-08-22 11:25:00,181.59,181.64,181.3,181.44,6159.0,181.59,181.64,181.3,181.44,6159.0
2019-08-22 11:30:00,181.45,181.81,181.28,181.81,4525.0,181.45,181.81,181.28,181.81,4525.0
2019-08-22 11:35:00,181.81,182.02,181.7,181.8,10297.0,181.81,182.02,181.7,181.8,10297.0
2019-08-22 11:40:00,181.84,182.14,181.7,182.01,4362.0,181.84,182.14,181.7,182.01,4362.0
2019-08-22 11:45:00,182.25,182.26,181.94,181.97,4350.0,182.25,182.26,181.94,181.97,4350.0
2019-08-22 11:50:00,181.92,182.12,181.83,182.06,3446.0,181.92,182.12,181.83,182.06,3446.0
2019-08-22 11:55:00,182.12,182.12,181.84,181.89,3635.0,182.12,182.12,181.84,181.89,3635.0
2019-08-22 12:00:00,181.89,182.25,181.86,182.22,5182.0,181.89,182.25,181.86,182.22,5182.0
2019-08-22 12:05:00,182.18,182.57,182.16,182.57,12545.0,182.18,182.57,182.16,182.57,12545.0
2019-08-22 12:10:00,182.51,182.7,182.25,182.69,6099.0,182.51,182.7,182.25,182.69,6099.0
2019-08-22 12:15:00,182.6,182.8,182.41,182.44,3099.0,182.6,182.8,182.41,182.44,3099.0
2019-08-22 12:20:00,182.44,182.75,182.44,182.73,5545.0,182.44,182.75,182.44,182.73,5545.0
2019-08-22 12:25:00,182.78,182.89,182.65,182.89,2850.0,182.78,182.89,182.65,182.89,2850.0
2019-08-22 12:30:00,182.85,183.07,182.81,182.9,3988.0,182.85,183.07,182.81,182.9,3988.0
2019-08-22 12:35:00,182.7,182.76,182.53,182.74,5292.0,182.7,182.76,182.53,182.74,5292.0
2019-08-22 12:40:00,182.73,182.87,182.68,182.8,2308.0,182.73,182.87,182.68,182.8,2308.0
2019-08-22 12:45:00,182.8,182.87,182.73,182.75,1275.0,182.8,182.87,182.73,182.75,1275.0
2019-08-22 12:50:00,182.76,182.93,182.65,182.82,6329.0,182.76,182.93,182.65,182.82,6329.0
2019-08-22 12:55:00,182.82,183.04,182.62,182.88,17022.0,182.82,183.04,182.62,182.88,17022.0
2019-08-22 13:00:00,182.85,183.13,182.84,183.1,3178.0,182.85,183.13,182.84,183.1,3178.0
2019-08-22 13:05:00,183.09,183.45,183.09,183.39,3335.0,183.09,183.45,183.09,183.39,3335.0
2019-08-22 13:10:00,183.36,183.4,183.32,183.34,2546.0,183.36,183.4,183.32,183.34,2546.0
2019-08-22 13:15:00,183.38,183.6,183.38,183.44,6625.0,183.38,183.6,183.38,183.44,6625.0
2019-08-22 13:20:00,183.43,183.7,183.42,183.56,2453.0,183.43,183.7,183.42,183.56,2453.0
2019-08-22 13:25:00,183.5,183.55,183.29,183.39,5237.0,183.5,183.55,183.29,183.39,5237.0
2019-08-22 13:30:00,183.34,183.41,183.28,183.41,7511.0,183.34,183.41,183.28,183.41,7511.0
2019-08-22 13:35:00,183.48,183.64,183.39,183.6,4840.0,183.48,183.64,183.39,183.6,4840.0
2019-08-22 13:40:00,183.59,183.67,183.52,183.56,5800.0,183.59,183.67,183.52,183.56,5800.0
2019-08-22 13:45:00,183.53,183.73,183.5,183.7,9500.0,183.53,183.73,183.5,183.7,9500.0
2019-08-22 13:50:00,183.62,183.68,183.58,183.6,3111.0,183.62,183.68,183.58,183.6,3111.0
2019-08-22 13:55:00,183.64,183.7,183.6,183.7,5371.0,183.64,183.7,183.6,183.7,5371.0
2019-08-22 14:00:00,183.71,183.76,183.64,183.76,4195.0,183.71,183.76,183.64,183.76,4195.0
2019-08-22 14:05:00,183.77,183.91,183.59,183.62,4636.0,183.77,183.91,183.59,183.62,4636.0
2019-08-22 14:10:00,183.65,183.81,183.59,183.81,13577.0,183.65,183.81,183.59,183.81,13577.0
2019-08-22 14:15:00,183.78,184.05,183.77,184.0,8663.0,183.78,184.05,183.77,184.0,8663.0
2019-08-22 14:20:00,183.97,183.97,183.84,183.88,4509.0,183.97,183.97,183.84,183.88,4509.0
2019-08-22 14:25:00,183.87,183.93,183.71,183.74,5711.0,183.87,183.93,183.71,183.74,5711.0
2019-08-22 14:30:00,183.71,183.73,183.61,183.7,2518.0,183.71,183.73,183.61,183.7,2518.0
2019-08-22 14:35:00,183.71,184.08,183.69,184.06,11419.0,183.71,184.08,183.69,184.06,11419.0
2019-08-22 14:40:00,184.04,184.09,183.9,184.04,5994.0,184.04,184.09,183.9,184.04,5994.0
2019-08-22 14:45:00,184.08,184.42,184.08,184.24,6165.0,184.08,184.42,184.08,184.24,6165.0
2019-08-22 14:50:00,184.22,184.29,184.12,184.14,6299.0,184.22,184.29,184.12,184.14,6299.0
2019-08-22 14:55:00,184.14,184.19,183.93,183.98,6080.0,184.14,184.19,183.93,183.98,6080.0
2019-08-22 15:00:00,184.01,184.04,183.82,183.89,6834.0,184.01,184.04,183.82,183.89,6834.0
2019-08-22 15:05:00,183.9,183.9,183.63,183.65,8412.0,183.9,183.9,183.63,183.65,8412.0
2019-08-22 15:10:00,183.64,183.7,183.49,183.56,7874.0,183.64,183.7,183.49,183.56,7874.0
2019-08-22 15:15:00,183.52,183.59,183.36,183.59,6608.0,183.52,183.59,183.36,183.59,6608.0
2019-08-22 15:20:00,183.63,183.86,183.59,183.8,14730.0,183.63,183.86,183.59,183.8,14730.0
2019-08-22 15:25:00,183.84,184.1,183.84,184.06,13247.0,183.84,184.1,183.84,184.06,13247.0
2019-08-22 15:30:00,184.1,184.3,184.1,184.22,14786.0,184.1,184.3,184.1,184.22,14786.0
2019-08-22 15:35:00,184.24,184.35,183.92,183.94,25028.0,184.24,184.35,183.92,183.94,25028.0
2019-08-22 15:40:00,183.95,184.1,183.87,183.97,9421.0,183.95,184.1,183.87,183.97,9421.0
2019-08-22 15:45:00,183.97,184.09,183.95,184.06,9931.0,183.97,184.09,183.95,184.06,9931.0
2019-08-22 15:50:00,184.09,184.52,184.08,184.52,26486.0,184.09,184.52,184.08,184.52,26486.0
2019-08-22 15:55:00,184.49,184.49,183.92,184.09,40256.0,184.49,184.49,183.92,184.09,40256.0
2019-08-23 09:30:00,183.0,183.0,181.66,181.79,36152.0,183.0,183.0,181.66,181.79,36152.0
2019-08-23 09:35:00,181.78,181.87,181.27,181.39,12187.0,181.78,181.87,181.27,181.39,12187.0
2019-08-23 09:40:00,181.52,181.99,181.38,181.82,6250.0,181.52,181.99,181.38,181.82,6250.0
2019-08-23 09:45:00,181.8,181.8,180.8,181.13,17581.0,181.8,181.8,180.8,181.13,17581.0
2019-08-23 09:50:00,180.99,181.46,180.69,181.13,7791.0,180.99,181.46,180.69,181.13,7791.0
2019-08-23 09:55:00,181.2,181.86,181.16,181.81,7353.0,181.2,181.86,181.16,181.81,7353.0
2019-08-23 10:00:00,181.81,182.41,181.37,182.41,9150.0,181.81,182.41,181.37,182.41,9150.0
2019-08-23 10:05:00,182.3,182.99,182.26,182.37,8821.0,182.3,182.99,182.26,182.37,8821.0
2019-08-23 10:10:00,182.18,182.3,181.5,182.18,9650.0,182.18,182.3,181.5,182.18,9650.0
2019-08-23 10:15:00,182.1,182.18,181.59,181.84,23148.0,182.1,182.18,181.59,181.84,23148.0
2019-08-23 10:20:00,181.77,182.46,181.65,182.21,8278.0,181.77,182.46,181.65,182.21,8278.0
2019-08-23 10:25:00,182.29,182.47,182.03,182.23,3450.0,182.29,182.47,182.03,182.23,3450.0
2019-08-23 10:30:00,182.25,183.2,182.2,183.2,10039.0,182.25,183.2,182.2,183.2,10039.0
2019-08-23 10:35:00,183.27,183.91,183.27,183.81,9869.0,183.27,183.91,183.27,183.81,9869.0
2019-08-23 10:40:00,183.89,184.08,183.41,183.5,8513.0,183.89,184.08,183.41,183.5,8513.0
2019-08-23 10:45:00,183.48,183.55,183.35,183.5,4247.0,183.48,183.55,183.35,183.5,4247.0
2019-08-23 10:50:00,183.56,184.12,183.56,183.89,9704.0,183.56,184.12,183.56,183.89,9704.0
2019-08-23 10:55:00,183.76,184.1,183.54,183.54,18469.0,183.76,184.1,183.54,183.54,18469.0
2019-08-23 11:00:00,183.34,183.64,181.32,182.23,24295.0,183.34,183.64,181.32,182.23,24295.0
2019-08-23 11:05:00,181.84,182.82,181.25,181.38,19278.0,181.84,182.82,181.25,181.38,19278.0
2019-08-23 11:10:00,181.14,181.84,180.99,181.5,27314.0,181.14,181.84,180.99,181.5,27314.0
2019-08-23 11:15:00,181.5,181.83,181.05,181.7,15673.0,181.5,181.83,181.05,181.7,15673.0
2019-08-23 11:20:00,181.57,181.59,180.88,180.93,15535.0,181.57,181.59,180.88,180.93,15535.0
2019-08-23 11:25:00,180.86,181.0,180.33,180.62,11829.0,180.86,181.0,180.33,180.62,11829.0
2019-08-23 11:30:00,180.38,180.51,179.72,179.91,15342.0,180.38,180.51,179.72,179.91,15342.0
2019-08-23 11:35:00,179.86,180.06,179.34,179.83,9735.0,179.86,180.06,179.34,179.83,9735.0
2019-08-23 11:40:00,179.79,180.31,179.7,180.31,14716.0,179.79,180.31,179.7,180.31,14716.0
2019-08-23 11:45:00,180.48,180.59,180.0,180.08,12453.0,180.48,180.59,180.0,180.08,12453.0
2019-08-23 11:50:00,180.16,180.5,180.03,180.21,24418.0,180.16,180.5,180.03,180.21,24418.0
2019-08-23 11:55:00,180.26,180.55,179.8,179.94,17405.0,180.26,180.55,179.8,179.94,17405.0
2019-08-23 12:00:00,179.8,179.81,178.83,179.23,24631.0,179.8,179.81,178.83,179.23,24631.0
2019-08-23 12:05:00,179.13,179.3,178.93,179.28,4312.0,179.13,179.3,178.93,179.28,4312.0
2019-08-23 12:10:00,179.37,179.97,179.13,179.92,8892.0,179.37,179.97,179.13,179.92,8892.0
2019-08-23 12:15:00,179.94,180.27,179.81,180.26,14542.0,179.94,180.27,179.81,180.26,14542.0
2019-08-23 12:20:00,180.08,180.23,179.86,180.07,15690.0,180.08,180.23,179.86,180.07,15690.0
2019-08-23 12:25:00,180.04,180.04,179.84,179.87,2735.0,180.04,180.04,179.84,179.87,2735.0
2019-08-23 12:30:00,179.89,180.22,179.69,180.22,3284.0,179.89,180.22,179.69,180.22,3284.0
2019-08-23 12:35:00,180.32,180.68,180.29,180.57,6034.0,180.32,180.68,180.29,180.57,6034.0
2019-08-23 12:40:00,180.5,180.58,180.35,180.56,3700.0,180.5,180.58,180.35,180.56,3700.0
2019-08-23 12:45:00,180.41,180.41,180.1,180.22,4397.0,180.41,180.41,180.1,180.22,4397.0
2019-08-23 12:50:00,180.22,180.33,179.96,180.01,3345.0,180.22,180.33,179.96,180.01,3345.0
2019-08-23 12:55:00,180.0,180.39,180.0,180.33,5620.0,180.0,180.39,180.0,180.33,5620.0
2019-08-23 13:00:00,180.27,180.3,180.03,180.3,3500.0,180.27,180.3,180.03,180.3,3500.0
2019-08-23 13:05:00,180.14,180.18,179.92,179.92,4242.0,180.14,180.18,179.92,179.92,4242.0
2019-08-23 13:10:00,179.95,180.3,179.91,180.23,2091.0,179.95,180.3,179.91,180.23,2091.0
2019-08-23 13:15:00,180.16,180.24,179.36,179.55,5849.0,180.16,180.24,179.36,179.55,5849.0
2019-08-23 13:20:00,179.53,179.55,179.16,179.2,1851.0,179.53,179.55,179.16,179.2,1851.0
2019-08-23 13:25:00,179.14,179.61,179.06,179.46,9123.0,179.14,179.61,179.06,179.46,9123.0
2019-08-23 13:30:00,179.38,179.61,179.25,179.61,4900.0,179.38,179.61,179.25,179.61,4900.0
2019-08-23 13:35:00,179.73,180.3,179.72,180.2,6509.0,179.73,180.3,179.72,180.2,6509.0
2019-08-23 13:40:00,180.13,180.63,180.05,180.63,12568.0,180.13,180.63,180.05,180.63,12568.0
2019-08-23 13:45:00,180.64,180.96,180.55,180.79,7631.0,180.64,180.96,180.55,180.79,7631.0
2019-08-23 13:50:00,180.77,181.27,180.77,181.27,4070.0,180.77,181.27,180.77,181.27,4070.0
2019-08-23 13:55:00,181.2,181.35,181.11,181.27,8048.0,181.2,181.35,181.11,181.27,8048.0
2019-08-23 14:00:00,181.34,181.34,180.76,180.88,11898.0,181.34,181.34,180.76,180.88,11898.0
2019-08-23 14:05:00,180.93,181.24,180.91,181.06,11672.0,180.93,181.24,180.91,181.06,11672.0
2019-08-23 14:10:00,181.09,181.29,180.97,181.21,6892.0,181.09,181.29,180.97,181.21,6892.0
2019-08-23 14:15:00,181.21,181.42,181.12,181.15,7303.0,181.21,181.42,181.12,181.15,7303.0
2019-08-23 14:20:00,181.23,181.28,181.09,181.1,8824.0,181.23,181.28,181.09,181.1,8824.0
2019-08-23 14:25:00,181.1,181.1,180.51,180.6,5305.0,181.1,181.1,180.51,180.6,5305.0
2019-08-23 14:30:00,180.6,180.95,180.6,180.95,11537.0,180.6,180.95,180.6,180.95,11537.0
2019-08-23 14:35:00,180.91,180.94,180.62,180.73,8639.0,180.91,180.94,180.62,180.73,8639.0
2019-08-23 14:40:00,180.79,180.96,180.72,180.76,7900.0,180.79,180.96,180.72,180.76,7900.0
2019-08-23 14:45:00,180.72,180.79,180.42,180.71,6344.0,180.72,180.79,180.42,180.71,6344.0
2019-08-23 14:50:00,180.68,181.02,180.67,180.98,9144.0,180.68,181.02,180.67,180.98,9144.0
2019-08-23 14:55:00,180.99,181.22,180.81,181.22,5704.0,180.99,181.22,180.81,181.22,5704.0
2019-08-23 15:00:00,181.22,181.43,181.09,181.38,11067.0,181.22,181.43,181.09,181.38,11067.0
2019-08-23 15:05:00,181.37,181.82,181.37,181.52,9771.0,181.37,181.82,181.37,181.52,9771.0
2019-08-23 15:10:00,181.56,181.58,181.01,181.15,7600.0,181.56,181.58,181.01,181.15,7600.0
2019-08-23 15:15:00,181.2,181.3,181.06,181.13,8964.0,181.2,181.3,181.06,181.13,8964.0
2019-08-23 15:20:00,181.13,181.37,181.1,181.17,9703.0,181.13,181.37,181.1,181.17,9703.0
2019-08-23 15:25:00,181.13,181.26,180.82,180.92,13964.0,181.13,181.26,180.82,180.92,13964.0
2019-08-23 15:30:00,180.89,180.89,180.43,180.6,14487.0,180.89,180.89,180.43,180.6,14487.0
2019-08-23 15:35:00,180.61,180.84,180.61,180.84,16525.0,180.61,180.84,180.61,180.84,16525.0
2019-08-23 15:40:00,180.8,180.87,180.45,180.62,23896.0,180.8,180.87,180.45,180.62,23896.0
2019-08-23 15:45:00,180.66,181.0,180.43,180.43,16983.0,180.66,181.0,180.43,180.43,16983.0
2019-08-23 15:50:00,180.42,180.42,179.87,180.0,24556.0,180.42,180.42,179.87,180.0,24556.0
2019-08-23 15:55:00,179.98,180.18,179.5,180.02,102962.0,179.98,180.18,179.5,180.02,102962.0
2019-08-26 09:30:00,182.98,182.98,180.82,181.98,49015.0,182.98,182.98,180.82,181.98,49015.0
2019-08-26 09:35:00,181.66,182.17,180.5,181.04,14646.0,181.66,182.17,180.5,181.04,14646.0
2019-08-26 09:40:00,181.01,181.24,180.25,180.66,6840.0,181.01,181.24,180.25,180.66,6840.0
2019-08-26 09:45:00,180.71,180.86,180.16,180.18,5764.0,180.71,180.86,180.16,180.18,5764.0
2019-08-26 09:50:00,180.28,180.76,180.28,180.69,5974.0,180.28,180.76,180.28,180.69,5974.0
2019-08-26 09:55:00,180.81,181.67,180.81,181.61,14273.0,180.81,181.67,180.81,181.61,14273.0
2019-08-26 10:00:00,181.69,182.0,181.53,181.62,6248.0,181.69,182.0,181.53,181.62,6248.0
2019-08-26 10:05:00,181.71,181.71,180.98,180.98,10942.0,181.71,181.71,180.98,180.98,10942.0
2019-08-26 10:10:00,181.04,181.45,181.02,181.1,8968.0,181.04,181.45,181.02,181.1,8968.0
2019-08-26 10:15:00,181.0,181.18,180.74,181.09,8314.0,181.0,181.18,180.74,181.09,8314.0
2019-08-26 10:20:00,181.17,181.55,180.81,180.81,5410.0,181.17,181.55,180.81,180.81,5410.0
2019-08-26 10:25:00,180.73,181.32,180.73,180.94,3600.0,180.73,181.32,180.73,180.94,3600.0
2019-08-26 10:30:00,181.09,181.63,180.98,181.54,7635.0,181.09,181.63,180.98,181.54,7635.0
2019-08-26 10:35:00,181.56,181.72,181.25,181.34,14556.0,181.56,181.72,181.25,181.34,14556.0
2019-08-26 10:40:00,181.19,181.72,181.06,181.72,4026.0,181.19,181.72,181.06,181.72,4026.0
2019-08-26 10:45:00,181.65,182.09,181.47,181.79,4061.0,181.65,182.09,181.47,181.79,4061.0
2019-08-26 10:50:00,181.88,181.91,181.75,181.91,1337.0,181.88,181.91,181.75,181.91,1337.0
2019-08-26 10:55:00,181.81,181.82,181.53,181.59,1722.0,181.81,181.82,181.53,181.59,1722.0
2019-08-26 11:00:00,181.54,181.89,181.43,181.64,4349.0,181.54,181.89,181.43,181.64,4349.0
2019-08-26 11:05:00,181.74,181.93,181.63,181.81,5741.0,181.74,181.93,181.63,181.81,5741.0
2019-08-26 11:10:00,181.75,182.2,181.58,182.05,13822.0,181.75,182.2,181.58,182.05,13822.0
2019-08-26 11:15:00,182.1,182.18,181.2,181.3,6160.0,182.1,182.18,181.2,181.3,6160.0
2019-08-26 11:20:00,181.3,181.55,181.19,181.52,10387.0,181.3,181.55,181.19,181.52,10387.0
2019-08-26 11:25:00,181.5,181.66,181.36,181.41,3267.0,181.5,181.66,181.36,181.41,3267.0
2019-08-26 11:30:00,181.34,181.47,181.18,181.19,7240.0,181.34,181.47,181.18,181.19,7240.0
2019-08-26 11:35:00,181.11,181.66,181.11,181.63,6682.0,181.11,181.66,181.11,181.63,6682.0
2019-08-26 11:40:00,181.69,181.72,181.42,181.45,1320.0,181.69,181.72,181.42,181.45,1320.0
2019-08-26 11:45:00,181.36,181.64,181.15,181.64,2597.0,181.36,181.64,181.15,181.64,2597.0
2019-08-26 11:50:00,181.66,181.85,181.41,181.62,3400.0,181.66,181.85,181.41,181.62,3400.0
2019-08-26 11:55:00,181.61,181.79,181.57,181.79,2898.0,181.61,181.79,181.57,181.79,2898.0
2019-08-26 12:00:00,181.74,181.8,181.67,181.67,1800.0,181.74,181.8,181.67,181.67,1800.0
2019-08-26 12:05:00,181.68,182.05,181.67,182.02,10237.0,181.68,182.05,181.67,182.02,10237.0
2019-08-26 12:10:00,181.98,182.02,181.78,181.8,1300.0,181.98,182.02,181.78,181.8,1300.0
2019-08-26 12:15:00,181.78,181.92,181.74,181.89,6100.0,181.78,181.92,181.74,181.89,6100.0
2019-08-26 12:20:00,181.84,182.4,181.84,182.3,8716.0,181.84,182.4,181.84,182.3,8716.0
2019-08-26 12:25:00,182.35,182.44,181.94,182.04,5992.0,182.35,182.44,181.94,182.04,5992.0
2019-08-26 12:30:00,182.04,182.28,182.04,182.18,7338.0,182.04,182.28,182.04,182.18,7338.0
2019-08-26 12:35:00,182.08,182.18,182.05,182.16,3396.0,182.08,182.18,182.05,182.16,3396.0
2019-08-26 12:40:00,182.14,182.17,182.03,182.05,4323.0,182.14,182.17,182.03,182.05,4323.0
2019-08-26 12:45:00,182.11,182.12,181.77,181.99,2441.0,182.11,182.12,181.77,181.99,2441.0
2019-08-26 12:50:00,181.84,182.0,181.84,182.0,1809.0,181.84,182.0,181.84,182.0,1809.0
2019-08-26 12:55:00,182.03,182.03,181.76,181.91,1412.0,182.03,182.03,181.76,181.91,1412.0
2019-08-26 13:00:00,181.9,182.09,181.88,182.08,8525.0,181.9,182.09,181.88,182.08,8525.0
2019-08-26 13:05:00,182.11,182.11,181.85,182.05,1800.0,182.11,182.11,181.85,182.05,1800.0
2019-08-26 13:10:00,181.92,181.92,181.56,181.69,2755.0,181.92,181.92,181.56,181.69,2755.0
2019-08-26 13:15:00,181.67,181.73,181.57,181.65,1175.0,181.67,181.73,181.57,181.65,1175.0
2019-08-26 13:20:00,181.69,181.85,181.59,181.83,6900.0,181.69,181.85,181.59,181.83,6900.0
2019-08-26 13:25:00,181.87,181.97,181.84,181.96,4184.0,181.87,181.97,181.84,181.96,4184.0
2019-08-26 13:30:00,181.96,181.96,181.79,181.79,1800.0,181.96,181.96,181.79,181.79,1800.0
2019-08-26 13:35:00,181.89,182.0,181.85,181.85,1900.0,181.89,182.0,181.85,181.85,1900.0
2019-08-26 13:40:00,181.86,181.96,181.79,181.86,2749.0,181.86,181.96,181.79,181.86,2749.0
2019-08-26 13:45:00,181.93,181.93,181.77,181.77,400.0,181.93,181.93,181.77,181.77,400.0
2019-08-26 13:50:00,181.79,181.88,181.69,181.83,2700.0,181.79,181.88,181.69,181.83,2700.0
2019-08-26 13:55:00,181.77,181.79,181.7,181.75,1000.0,181.77,181.79,181.7,181.75,1000.0
2019-08-26 14:00:00,181.62,181.66,181.4,181.51,3109.0,181.62,181.66,181.4,181.51,3109.0
2019-08-26 14:05:00,181.51,181.64,181.42,181.61,4000.0,181.51,181.64,181.42,181.61,4000.0
2019-08-26 14:10:00,181.47,181.6,181.35,181.43,1802.0,181.47,181.6,181.35,181.43,1802.0
2019-08-26 14:15:00,181.48,181.48,181.33,181.38,2620.0,181.48,181.48,181.33,181.38,2620.0
2019-08-26 14:20:00,181.42,181.7,181.38,181.5,5200.0,181.42,181.7,181.38,181.5,5200.0
2019-08-26 14:25:00,181.63,181.68,181.55,181.68,2100.0,181.63,181.68,181.55,181.68,2100.0
2019-08-26 14:30:00,181.65,181.97,181.63,181.96,3425.0,181.65,181.97,181.63,181.96,3425.0
2019-08-26 14:35:00,181.89,181.89,181.73,181.75,3864.0,181.89,181.89,181.73,181.75,3864.0
2019-08-26 14:40:00,181.86,181.86,181.76,181.8,2939.0,181.86,181.86,181.76,181.8,2939.0
2019-08-26 14:45:00,181.79,181.92,181.72,181.78,2080.0,181.79,181.92,181.72,181.78,2080.0
2019-08-26 14:50:00,181.78,181.83,181.49,181.49,2469.0,181.78,181.83,181.49,181.49,2469.0
2019-08-26 14:55:00,181.48,181.89,181.47,181.88,3925.0,181.48,181.89,181.47,181.88,3925.0
2019-08-26 15:00:00,181.88,182.23,181.88,182.13,4673.0,181.88,182.23,181.88,182.13,4673.0
2019-08-26 15:05:00,182.12,182.22,181.85,181.85,7502.0,182.12,182.22,181.85,181.85,7502.0
2019-08-26 15:10:00,181.92,182.1,181.92,182.1,2925.0,181.92,182.1,181.92,182.1,2925.0
2019-08-26 15:15:00,182.01,182.24,181.97,182.12,6148.0,182.01,182.24,181.97,182.12,6148.0
2019-08-26 15:20:00,182.12,182.13,181.95,181.98,6152.0,182.12,182.13,181.95,181.98,6152.0
2019-08-26 15:25:00,182.04,182.04,181.82,181.82,6300.0,182.04,182.04,181.82,181.82,6300.0
2019-08-26 15:30:00,181.89,182.0,181.84,181.87,4570.0,181.89,182.0,181.84,181.87,4570.0
2019-08-26 15:35:00,181.9,181.93,181.73,181.78,7370.0,181.9,181.93,181.73,181.78,7370.0
2019-08-26 15:40:00,181.73,181.73,181.57,181.59,9425.0,181.73,181.73,181.57,181.59,9425.0
2019-08-26 15:45:00,181.59,181.74,181.51,181.69,6351.0,181.59,181.74,181.51,181.69,6351.0
2019-08-26 15:50:00,181.73,182.07,181.69,181.96,13508.0,181.73,182.07,181.69,181.96,13508.0
2019-08-26 15:55:00,182.05,182.29,181.87,182.29,21137.0,182.05,182.29,181.87,182.29,21137.0
2019-08-27 09:30:00,182.95,183.33,182.25,182.28,13074.0,182.95,183.33,182.25,182.28,13074.0
2019-08-27 09:35:00,182.5,182.89,182.01,182.37,11480.0,182.5,182.89,182.01,182.37,11480.0
2019-08-27 09:40:00,182.5,182.98,182.09,182.78,5578.0,182.5,182.98,182.09,182.78,5578.0
2019-08-27 09:45:00,182.58,183.56,182.41,183.53,9524.0,182.58,183.56,182.41,183.53,9524.0
2019-08-27 09:50:00,183.37,183.47,182.9,183.04,4413.0,183.37,183.47,182.9,183.04,4413.0
2019-08-27 09:55:00,183.08,183.46,182.98,183.31,6799.0,183.08,183.46,182.98,183.31,6799.0
2019-08-27 10:00:00,183.37,183.64,183.04,183.29,9490.0,183.37,183.64,183.04,183.29,9490.0
2019-08-27 10:05:00,183.3,183.8,183.3,183.71,5494.0,183.3,183.8,183.3,183.71,5494.0
2019-08-27 10:10:00,183.74,183.74,183.26,183.36,3214.0,183.74,183.74,183.26,183.36,3214.0
2019-08-27 10:15:00,183.25,183.63,183.25,183.36,7395.0,183.25,183.63,183.25,183.36,7395.0
2019-08-27 10:20:00,183.4,183.46,182.95,183.31,22626.0,183.4,183.46,182.95,183.31,22626.0
2019-08-27 10:25:00,183.39,183.44,182.98,183.0,12973.0,183.39,183.44,182.98,183.0,12973.0
2019-08-27 10:30:00,182.96,183.05,182.81,182.92,8026.0,182.96,183.05,182.81,182.92,8026.0
2019-08-27 10:35:00,182.96,183.21,182.88,183.17,5107.0,182.96,183.21,182.88,183.17,5107.0
2019-08-27 10:40:00,183.17,183.2,183.01,183.2,4940.0,183.17,183.2,183.01,183.2,4940.0
2019-08-27 10:45:00,183.14,183.19,182.79,182.8,3200.0,183.14,183.19,182.79,182.8,3200.0
2019-08-27 10:50:00,182.79,182.88,182.68,182.76,1997.0,182.79,182.88,182.68,182.76,1997.0
2019-08-27 10:55:00,182.81,182.87,182.41,182.42,3955.0,182.81,182.87,182.41,182.42,3955.0
2019-08-27 11:00:00,182.28,182.57,182.08,182.49,7562.0,182.28,182.57,182.08,182.49,7562.0
2019-08-27 11:05:00,182.44,182.51,181.9,181.96,7234.0,182.44,182.51,181.9,181.96,7234.0
2019-08-27 11:10:00,181.96,182.05,181.71,181.83,6791.0,181.96,182.05,181.71,181.83,6791.0
2019-08-27 11:15:00,181.87,181.91,180.9,181.02,7196.0,181.87,181.91,180.9,181.02,7196.0
2019-08-27 11:20:00,180.94,181.04,180.65,180.98,5795.0,180.94,181.04,180.65,180.98,5795.0
2019-08-27 11:25:00,180.93,181.05,180.77,180.77,5260.0,180.93,181.05,180.77,180.77,5260.0
2019-08-27 11:30:00,180.79,181.0,180.72,180.95,3448.0,180.79,181.0,180.72,180.95,3448.0
2019-08-27 11:35:00,180.81,181.09,180.81,180.96,7498.0,180.81,181.09,180.81,180.96,7498.0
2019-08-27 11:40:00,180.75,180.76,180.55,180.74,7608.0,180.75,180.76,180.55,180.74,7608.0
2019-08-27 11:45:00,180.78,180.92,180.55,180.77,5049.0,180.78,180.92,180.55,180.77,5049.0
2019-08-27 11:50:00,180.83,181.02,180.63,180.94,2815.0,180.83,181.02,180.63,180.94,2815.0
2019-08-27 11:55:00,180.94,180.94,180.3,180.37,3981.0,180.94,180.94,180.3,180.37,3981.0
2019-08-27 12:00:00,180.46,180.56,180.35,180.5,4341.0,180.46,180.56,180.35,180.5,4341.0
2019-08-27 12:05:00,180.5,180.68,180.5,180.52,3927.0,180.5,180.68,180.5,180.52,3927.0
2019-08-27 12:10:00,180.56,180.78,180.42,180.72,9441.0,180.56,180.78,180.42,180.72,9441.0
2019-08-27 12:15:00,180.72,180.88,180.54,180.63,14099.0,180.72,180.88,180.54,180.63,14099.0
2019-08-27 12:20:00,180.65,180.85,180.55,180.85,2381.0,180.65,180.85,180.55,180.85,2381.0
2019-08-27 12:25:00,180.77,180.89,180.77,180.89,3035.0,180.77,180.89,180.77,180.89,3035.0
2019-08-27 12:30:00,180.8,180.83,180.21,180.27,4221.0,180.8,180.83,180.21,180.27,4221.0
2019-08-27 12:35:00,180.14,180.42,180.13,180.25,3650.0,180.14,180.42,180.13,180.25,3650.0
2019-08-27 12:40:00,180.24,180.33,180.02,180.22,5765.0,180.24,180.33,180.02,180.22,5765.0
2019-08-27 12:45:00,180.18,180.71,180.16,180.63,3535.0,180.18,180.71,180.16,180.63,3535.0
2019-08-27 12:50:00,180.59,180.67,180.03,180.13,10186.0,180.59,180.67,180.03,180.13,10186.0
2019-08-27 12:55:00,180.04,180.12,180.0,180.05,15824.0,180.04,180.12,180.0,180.05,15824.0
2019-08-27 13:00:00,180.0,180.37,179.97,180.28,12767.0,180.0,180.37,179.97,180.28,12767.0
2019-08-27 13:05:00,180.31,180.75,180.3,180.57,7409.0,180.31,180.75,180.3,180.57,7409.0
2019-08-27 13:10:00,180.57,180.61,180.19,180.19,8722.0,180.57,180.61,180.19,180.19,8722.0
2019-08-27 13:15:00,180.04,180.23,180.0,180.15,7003.0,180.04,180.23,180.0,180.15,7003.0
2019-08-27 13:20:00,180.34,180.36,180.28,180.31,1316.0,180.34,180.36,180.28,180.31,1316.0
2019-08-27 13:25:00,180.37,180.42,180.23,180.3,2950.0,180.37,180.42,180.23,180.3,2950.0
2019-08-27 13:30:00,180.25,180.31,180.17,180.3,3976.0,180.25,180.31,180.17,180.3,3976.0
2019-08-27 13:35:00,180.31,180.68,180.29,180.37,15336.0,180.31,180.68,180.29,180.37,15336.0
2019-08-27 13:40:00,180.42,180.55,180.27,180.31,7500.0,180.42,180.55,180.27,180.31,7500.0
2019-08-27 13:45:00,180.31,180.34,180.18,180.21,2300.0,180.31,180.34,180.18,180.21,2300.0
2019-08-27 13:50:00,180.25,180.27,180.14,180.16,2850.0,180.25,180.27,180.14,180.16,2850.0
2019-08-27 13:55:00,180.22,180.24,180.0,180.24,10875.0,180.22,180.24,180.0,180.24,10875.0
2019-08-27 14:00:00,180.17,180.46,180.17,180.26,3925.0,180.17,180.46,180.17,180.26,3925.0
2019-08-27 14:05:00,180.12,180.14,179.97,180.04,12857.0,180.12,180.14,179.97,180.04,12857.0
2019-08-27 14:10:00,180.0,180.1,179.8,179.84,18960.0,180.0,180.1,179.8,179.84,18960.0
2019-08-27 14:15:00,179.93,179.98,179.89,179.95,1880.0,179.93,179.98,179.89,179.95,1880.0
2019-08-27 14:20:00,179.95,180.1,179.95,180.01,6025.0,179.95,180.1,179.95,180.01,6025.0
2019-08-27 14:25:00,180.06,180.14,179.88,179.98,35435.0,180.06,180.14,179.88,179.98,35435.0
2019-08-27 14:30:00,179.97,180.08,179.95,180.04,15336.0,179.97,180.08,179.95,180.04,15336.0
2019-08-27 14:35:00,180.0,180.12,179.94,180.06,9784.0,180.0,180.12,179.94,180.06,9784.0
2019-08-27 14:40:00,180.12,180.12,180.05,180.12,6065.0,180.12,180.12,180.05,180.12,6065.0
2019-08-27 14:45:00,180.16,180.22,180.06,180.21,3989.0,180.16,180.22,180.06,180.21,3989.0
2019-08-27 14:50:00,180.25,180.4,180.15,180.4,3480.0,180.25,180.4,180.15,180.4,3480.0
2019-08-27 14:55:00,180.34,180.43,180.29,180.3,1712.0,180.34,180.43,180.29,180.3,1712.0
2019-08-27 15:00:00,180.28,180.73,180.22,180.7,3787.0,180.28,180.73,180.22,180.7,3787.0
2019-08-27 15:05:00,180.74,180.78,180.6,180.61,3171.0,180.74,180.78,180.6,180.61,3171.0
2019-08-27 15:10:00,180.54,180.54,180.31,180.43,3700.0,180.54,180.54,180.31,180.43,3700.0
2019-08-27 15:15:00,180.45,180.52,180.3,180.38,9324.0,180.45,180.52,180.3,180.38,9324.0
2019-08-27 15:20:00,180.39,180.45,180.21,180.41,6680.0,180.39,180.45,180.21,180.41,6680.0
2019-08-27 15:25:00,180.38,180.38,180.2,180.3,3529.0,180.38,180.38,180.2,180.3,3529.0
2019-08-27 15:30:00,180.3,180.33,180.06,180.24,7778.0,180.3,180.33,180.06,180.24,7778.0
2019-08-27 15:35:00,180.21,180.37,180.12,180.34,8701.0,180.21,180.37,180.12,180.34,8701.0
2019-08-27 15:40:00,180.42,180.53,180.33,180.39,5682.0,180.42,180.53,180.33,180.39,5682.0
2019-08-27 15:45:00,180.47,180.75,180.38,180.67,13577.0,180.47,180.75,180.38,180.67,13577.0
2019-08-27 15:50:00,180.64,180.64,180.14,180.31,24137.0,180.64,180.64,180.14,180.31,24137.0
2019-08-27 15:55:00,180.31,180.38,180.0,180.07,38906.0,180.31,180.38,180.0,180.07,38906.0
2019-08-28 09:30:00,179.25,179.69,178.53,178.59,25953.0,179.25,179.69,178.53,178.59,25953.0
2019-08-28 09:35:00,178.87,179.59,178.59,179.25,22083.0,178.87,179.59,178.59,179.25,22083.0
2019-08-28 09:40:00,179.38,179.73,179.0,179.65,13536.0,179.38,179.73,179.0,179.65,13536.0
2019-08-28 09:45:00,179.63,179.91,179.33,179.81,18996.0,179.63,179.91,179.33,179.81,18996.0
2019-08-28 09:50:00,179.83,180.55,179.5,180.14,27331.0,179.83,180.55,179.5,180.14,27331.0
2019-08-28 09:55:00,180.96,180.96,180.53,180.65,8704.0,180.96,180.96,180.53,180.65,8704.0
2019-08-28 10:00:00,180.47,180.75,180.47,180.66,2643.0,180.47,180.75,180.47,180.66,2643.0
2019-08-28 10:05:00,180.56,181.5,180.56,181.41,4578.0,180.56,181.5,180.56,181.41,4578.0
2019-08-28 10:10:00,181.31,181.57,180.92,180.97,5994.0,181.31,181.57,180.92,180.97,5994.0
2019-08-28 10:15:00,181.11,181.2,180.96,181.08,4493.0,181.11,181.2,180.96,181.08,4493.0
2019-08-28 10:20:00,181.1,181.9,180.95,181.89,12538.0,181.1,181.9,180.95,181.89,12538.0
2019-08-28 10:25:00,181.9,182.1,181.73,181.74,4304.0,181.9,182.1,181.73,181.74,4304.0
2019-08-28 10:30:00,182.01,182.52,181.89,182.26,6872.0,182.01,182.52,181.89,182.26,6872.0
2019-08-28 10:35:00,182.01,182.45,182.01,182.26,8935.0,182.01,182.45,182.01,182.26,8935.0
2019-08-28 10:40:00,182.21,182.34,181.91,182.22,9681.0,182.21,182.34,181.91,182.22,9681.0
2019-08-28 10:45:00,182.05,182.07,181.67,181.98,3514.0,182.05,182.07,181.67,181.98,3514.0
2019-08-28 10:50:00,182.02,182.02,181.74,181.85,5543.0,182.02,182.02,181.74,181.85,5543.0
2019-08-28 10:55:00,181.9,181.93,181.54,181.54,2322.0,181.9,181.93,181.54,181.54,2322.0
2019-08-28 11:00:00,181.53,181.59,181.23,181.27,5696.0,181.53,181.59,181.23,181.27,5696.0
2019-08-28 11:05:00,181.29,181.41,181.17,181.41,3472.0,181.29,181.41,181.17,181.41,3472.0
2019-08-28 11:10:00,181.5,181.61,181.07,181.31,4809.0,181.5,181.61,181.07,181.31,4809.0
2019-08-28 11:15:00,181.34,181.38,181.06,181.06,5458.0,181.34,181.38,181.06,181.06,5458.0
2019-08-28 11:20:00,181.2,181.88,181.16,181.71,2504.0,181.2,181.88,181.16,181.71,2504.0
2019-08-28 11:25:00,181.76,182.0,181.67,182.0,11238.0,181.76,182.0,181.67,182.0,11238.0
2019-08-28 11:30:00,182.0,182.25,181.87,182.06,12241.0,182.0,182.25,181.87,182.06,12241.0
2019-08-28 11:35:00,182.08,182.29,181.92,182.06,3550.0,182.08,182.29,181.92,182.06,3550.0
2019-08-28 11:40:00,182.18,182.3,182.12,182.23,6371.0,182.18,182.3,182.12,182.23,6371.0
2019-08-28 11:45:00,182.28,182.32,182.02,182.06,3353.0,182.28,182.32,182.02,182.06,3353.0
2019-08-28 11:50:00,182.03,182.37,182.02,182.21,5670.0,182.03,182.37,182.02,182.21,5670.0
2019-08-28 11:55:00,182.22,182.28,181.94,182.09,3982.0,182.22,182.28,181.94,182.09,3982.0
2019-08-28 12:00:00,182.03,182.08,181.56,181.72,6076.0,182.03,182.08,181.56,181.72,6076.0
2019-08-28 12:05:00,181.63,181.71,181.53,181.53,3100.0,181.63,181.71,181.53,181.53,3100.0
2019-08-28 12:10:00,181.58,181.64,181.49,181.51,2712.0,181.58,181.64,181.49,181.51,2712.0
2019-08-28 12:15:00,181.51,181.72,181.49,181.71,4909.0,181.51,181.72,181.49,181.71,4909.0
2019-08-28 12:20:00,181.8,181.83,181.54,181.59,3676.0,181.8,181.83,181.54,181.59,3676.0
2019-08-28 12:25:00,181.52,181.59,181.37,181.42,3571.0,181.52,181.59,181.37,181.42,3571.0
2019-08-28 12:30:00,181.44,181.68,181.44,181.62,3310.0,181.44,181.68,181.44,181.62,3310.0
2019-08-28 12:35:00,181.54,181.85,181.47,181.64,6286.0,181.54,181.85,181.47,181.64,6286.0
2019-08-28 12:40:00,181.63,181.77,181.63,181.69,4123.0,181.63,181.77,181.63,181.69,4123.0
2019-08-28 12:45:00,181.75,181.81,181.66,181.66,1018.0,181.75,181.81,181.66,181.66,1018.0
2019-08-28 12:50:00,181.72,181.9,181.64,181.9,7025.0,181.72,181.9,181.64,181.9,7025.0
2019-08-28 12:55:00,181.85,181.91,181.77,181.84,2310.0,181.85,181.91,181.77,181.84,2310.0
2019-08-28 13:00:00,181.84,181.95,181.73,181.86,6413.0,181.84,181.95,181.73,181.86,6413.0
2019-08-28 13:05:00,181.82,181.9,181.77,181.88,4188.0,181.82,181.9,181.77,181.88,4188.0
2019-08-28 13:10:00,181.89,181.9,181.47,181.48,6691.0,181.89,181.9,181.47,181.48,6691.0
2019-08-28 13:15:00,181.5,181.77,181.49,181.68,3333.0,181.5,181.77,181.49,181.68,3333.0
2019-08-28 13:20:00,181.77,181.94,181.73,181.73,2513.0,181.77,181.94,181.73,181.73,2513.0
2019-08-28 13:25:00,181.79,182.0,181.79,182.0,4500.0,181.79,182.0,181.79,182.0,4500.0
2019-08-28 13:30:00,181.96,182.14,181.91,182.11,4973.0,181.96,182.14,181.91,182.11,4973.0
2019-08-28 13:35:00,182.08,182.27,182.07,182.15,6378.0,182.08,182.27,182.07,182.15,6378.0
2019-08-28 13:40:00,182.06,182.2,182.01,182.17,3132.0,182.06,182.2,182.01,182.17,3132.0
2019-08-28 13:45:00,182.14,182.25,182.12,182.24,2330.0,182.14,182.25,182.12,182.24,2330.0
2019-08-28 13:50:00,182.23,182.3,182.13,182.3,5167.0,182.23,182.3,182.13,182.3,5167.0
2019-08-28 13:55:00,182.3,182.4,182.29,182.34,6436.0,182.3,182.4,182.29,182.34,6436.0
2019-08-28 14:00:00,182.32,182.36,182.16,182.23,3558.0,182.32,182.36,182.16,182.23,3558.0
2019-08-28 14:05:00,182.23,182.39,182.21,182.21,4486.0,182.23,182.39,182.21,182.21,4486.0
2019-08-28 14:10:00,182.22,182.35,182.13,182.14,6849.0,182.22,182.35,182.13,182.14,6849.0
2019-08-28 14:15:00,182.19,182.31,182.1,182.19,5359.0,182.19,182.31,182.1,182.19,5359.0
2019-08-28 14:20:00,182.2,182.38,182.07,182.38,7306.0,182.2,182.38,182.07,182.38,7306.0
2019-08-28 14:25:00,182.39,182.6,182.34,182.38,17573.0,182.39,182.6,182.34,182.38,17573.0
2019-08-28 14:30:00,182.39,182.5,182.24,182.47,6968.0,182.39,182.5,182.24,182.47,6968.0
2019-08-28 14:35:00,182.52,182.67,182.46,182.61,4904.0,182.52,182.67,182.46,182.61,4904.0
2019-08-28 14:40:00,182.7,182.7,182.51,182.59,5432.0,182.7,182.7,182.51,182.59,5432.0
2019-08-28 14:45:00,182.6,182.73,182.56,182.69,9674.0,182.6,182.73,182.56,182.69,9674.0
2019-08-28 14:50:00,182.73,182.84,182.69,182.73,5560.0,182.73,182.84,182.69,182.73,5560.0
2019-08-28 14:55:00,182.73,182.87,182.7,182.75,4755.0,182.73,182.87,182.7,182.75,4755.0
2019-08-28 15:00:00,182.75,182.75,182.64,182.67,2812.0,182.75,182.75,182.64,182.67,2812.0
2019-08-28 15:05:00,182.54,182.61,182.45,182.47,5290.0,182.54,182.61,182.45,182.47,5290.0
2019-08-28 15:10:00,182.48,182.57,182.4,182.47,3794.0,182.48,182.57,182.4,182.47,3794.0
2019-08-28 15:15:00,182.48,182.8,182.48,182.8,4834.0,182.48,182.8,182.48,182.8,4834.0
2019-08-28 15:20:00,182.83,182.86,182.64,182.72,4786.0,182.83,182.86,182.64,182.72,4786.0
2019-08-28 15:25:00,182.69,182.84,182.67,182.72,5700.0,182.69,182.84,182.67,182.72,5700.0
2019-08-28 15:30:00,182.71,182.96,182.71,182.93,5045.0,182.71,182.96,182.71,182.93,5045.0
2019-08-28 15:35:00,182.95,183.02,182.79,182.9,16509.0,182.95,183.02,182.79,182.9,16509.0
2019-08-28 15:40:00,182.86,182.99,182.8,182.8,11687.0,182.86,182.99,182.8,182.8,11687.0
2019-08-28 15:45:00,182.81,183.08,182.8,182.99,14715.0,182.81,183.08,182.8,182.99,14715.0
2019-08-28 15:50:00,182.99,183.04,182.67,182.67,18676.0,182.99,183.04,182.67,182.67,18676.0
2019-08-28 15:55:00,182.69,182.85,182.54,182.79,36200.0,182.69,182.85,182.54,182.79,36200.0
2019-08-29 09:30:00,184.83,185.78,184.16,185.58,39671.0,184.83,185.78,184.16,185.58,39671.0
2019-08-29 09:35:00,185.74,186.23,185.22,185.59,25977.0,185.74,186.23,185.22,185.59,25977.0
2019-08-29 09:40:00,185.37,185.87,184.84,185.46,16927.0,185.37,185.87,184.84,185.46,16927.0
2019-08-29 09:45:00,185.49,186.11,185.49,186.0,31190.0,185.49,186.11,185.49,186.0,31190.0
2019-08-29 09:50:00,186.08,186.08,185.31,185.77,21643.0,186.08,186.08,185.31,185.77,21643.0
2019-08-29 09:55:00,185.95,186.59,185.88,185.97,42921.0,185.95,186.59,185.88,185.97,42921.0
2019-08-29 10:00:00,185.99,186.32,185.9,185.92,8985.0,185.99,186.32,185.9,185.92,8985.0
2019-08-29 10:05:00,186.01,186.45,185.92,185.93,14230.0,186.01,186.45,185.92,185.93,14230.0
2019-08-29 10:10:00,185.88,186.0,185.0,185.42,11533.0,185.88,186.0,185.0,185.42,11533.0
2019-08-29 10:15:00,185.43,185.89,185.43,185.85,9400.0,185.43,185.89,185.43,185.85,9400.0
2019-08-29 10:20:00,185.91,186.05,185.61,185.61,14631.0,185.91,186.05,185.61,185.61,14631.0
2019-08-29 10:25:00,185.62,185.65,185.32,185.65,6653.0,185.62,185.65,185.32,185.65,6653.0
2019-08-29 10:30:00,185.62,185.7,185.4,185.64,9490.0,185.62,185.7,185.4,185.64,9490.0
2019-08-29 10:35:00,185.64,185.77,184.7,185.57,13714.0,185.64,185.77,184.7,185.57,13714.0
2019-08-29 10:40:00,185.5,185.89,185.37,185.6,9740.0,185.5,185.89,185.37,185.6,9740.0
2019-08-29 10:45:00,185.61,185.65,185.23,185.28,10097.0,185.61,185.65,185.23,185.28,10097.0
2019-08-29 10:50:00,185.25,185.34,184.99,185.02,4236.0,185.25,185.34,184.99,185.02,4236.0
2019-08-29 10:55:00,185.01,185.34,184.92,184.99,7656.0,185.01,185.34,184.92,184.99,7656.0
2019-08-29 11:00:00,185.05,185.25,185.05,185.18,6811.0,185.05,185.25,185.05,185.18,6811.0
2019-08-29 11:05:00,185.24,185.33,185.14,185.22,10355.0,185.24,185.33,185.14,185.22,10355.0
2019-08-29 11:10:00,185.22,185.27,185.15,185.18,10917.0,185.22,185.27,185.15,185.18,10917.0
2019-08-29 11:15:00,185.17,185.17,185.09,185.14,5351.0,185.17,185.17,185.09,185.14,5351.0
2019-08-29 11:20:00,185.09,185.26,184.89,185.26,12260.0,185.09,185.26,184.89,185.26,12260.0
2019-08-29 11:25:00,185.28,185.31,185.07,185.15,15559.0,185.28,185.31,185.07,185.15,15559.0
2019-08-29 11:30:00,185.11,185.2,184.98,185.02,19737.0,185.11,185.2,184.98,185.02,19737.0
2019-08-29 11:35:00,185.02,185.29,184.98,185.01,8080.0,185.02,185.29,184.98,185.01,8080.0
2019-08-29 11:40:00,185.04,185.08,184.96,184.96,4635.0,185.04,185.08,184.96,184.96,4635.0
2019-08-29 11:45:00,184.93,185.07,184.86,185.07,5305.0,184.93,185.07,184.86,185.07,5305.0
2019-08-29 11:50:00,185.02,185.13,185.0,185.09,12788.0,185.02,185.13,185.0,185.09,12788.0
2019-08-29 11:55:00,185.13,185.16,184.95,184.98,4407.0,185.13,185.16,184.95,184.98,4407.0
2019-08-29 12:00:00,185.0,185.09,184.83,185.07,3167.0,185.0,185.09,184.83,185.07,3167.0
2019-08-29 12:05:00,185.08,185.18,184.94,184.98,19246.0,185.08,185.18,184.94,184.98,19246.0
2019-08-29 12:10:00,184.92,184.99,184.84,184.91,4750.0,184.92,184.99,184.84,184.91,4750.0
2019-08-29 12:15:00,184.83,184.9,184.78,184.78,4668.0,184.83,184.9,184.78,184.78,4668.0
2019-08-29 12:20:00,184.82,184.9,184.72,184.82,5271.0,184.82,184.9,184.72,184.82,5271.0
2019-08-29 12:25:00,184.88,184.89,184.83,184.83,1750.0,184.88,184.89,184.83,184.83,1750.0
2019-08-29 12:30:00,184.78,185.1,184.74,185.09,3359.0,184.78,185.1,184.74,185.09,3359.0
2019-08-29 12:35:00,185.09,185.42,185.08,185.36,6133.0,185.09,185.42,185.08,185.36,6133.0
2019-08-29 12:40:00,185.42,185.42,185.14,185.14,5073.0,185.42,185.42,185.14,185.14,5073.0
2019-08-29 12:45:00,185.16,185.29,185.14,185.23,6352.0,185.16,185.29,185.14,185.23,6352.0
2019-08-29 12:50:00,185.15,185.53,185.13,185.53,6123.0,185.15,185.53,185.13,185.53,6123.0
2019-08-29 12:55:00,185.51,185.68,185.51,185.63,13927.0,185.51,185.68,185.51,185.63,13927.0
2019-08-29 13:00:00,185.66,185.79,185.57,185.74,2460.0,185.66,185.79,185.57,185.74,2460.0
2019-08-29 13:05:00,185.72,185.75,185.61,185.66,7379.0,185.72,185.75,185.61,185.66,7379.0
2019-08-29 13:10:00,185.66,185.73,185.6,185.65,7094.0,185.66,185.73,185.6,185.65,7094.0
2019-08-29 13:15:00,185.57,185.57,185.42,185.53,5057.0,185.57,185.57,185.42,185.53,5057.0
2019-08-29 13:20:00,185.56,185.64,185.52,185.59,7161.0,185.56,185.64,185.52,185.59,7161.0
2019-08-29 13:25:00,185.55,185.6,185.31,185.51,11978.0,185.55,185.6,185.31,185.51,11978.0
2019-08-29 13:30:00,185.55,185.71,185.55,185.71,6575.0,185.55,185.71,185.55,185.71,6575.0
2019-08-29 13:35:00,185.78,185.96,185.78,185.9,9523.0,185.78,185.96,185.78,185.9,9523.0
2019-08-29 13:40:00,185.88,186.03,185.78,186.03,11184.0,185.88,186.03,185.78,186.03,11184.0
2019-08-29 13:45:00,186.09,186.32,186.09,186.21,10089.0,186.09,186.32,186.09,186.21,10089.0
2019-08-29 13:50:00,186.2,186.2,185.97,186.06,12387.0,186.2,186.2,185.97,186.06,12387.0
2019-08-29 13:55:00,186.12,186.19,185.8,185.84,6462.0,186.12,186.19,185.8,185.84,6462.0
2019-08-29 14:00:00,185.89,186.03,185.85,186.02,4730.0,185.89,186.03,185.85,186.02,4730.0
2019-08-29 14:05:00,186.02,186.17,186.02,186.15,3475.0,186.02,186.17,186.02,186.15,3475.0
2019-08-29 14:10:00,186.16,186.2,186.02,186.02,4092.0,186.16,186.2,186.02,186.02,4092.0
2019-08-29 14:15:00,186.05,186.11,185.79,185.8,5825.0,186.05,186.11,185.79,185.8,5825.0
2019-08-29 14:20:00,185.78,186.07,185.78,186.03,3150.0,185.78,186.07,185.78,186.03,3150.0
2019-08-29 14:25:00,186.08,186.64,186.08,186.63,24111.0,186.08,186.64,186.08,186.63,24111.0
2019-08-29 14:30:00,186.66,187.19,186.65,187.17,35463.0,186.66,187.19,186.65,187.17,35463.0
2019-08-29 14:35:00,187.19,187.2,186.83,186.86,12039.0,187.19,187.2,186.83,186.86,12039.0
2019-08-29 14:40:00,186.86,186.86,186.56,186.71,12224.0,186.86,186.86,186.56,186.71,12224.0
2019-08-29 14:45:00,186.7,186.86,186.66,186.66,7787.0,186.7,186.86,186.66,186.66,7787.0
2019-08-29 14:50:00,186.63,186.79,186.52,186.55,7508.0,186.63,186.79,186.52,186.55,7508.0
2019-08-29 14:55:00,186.54,186.75,186.51,186.57,4870.0,186.54,186.75,186.51,186.57,4870.0
2019-08-29 15:00:00,186.52,186.54,186.38,186.42,6937.0,186.52,186.54,186.38,186.42,6937.0
2019-08-29 15:05:00,186.46,186.56,186.3,186.4,11175.0,186.46,186.56,186.3,186.4,11175.0
2019-08-29 15:10:00,186.36,186.44,186.26,186.42,15886.0,186.36,186.44,186.26,186.42,15886.0
2019-08-29 15:15:00,186.42,186.42,186.18,186.24,4565.0,186.42,186.42,186.18,186.24,4565.0
2019-08-29 15:20:00,186.19,186.23,185.86,185.93,15328.0,186.19,186.23,185.86,185.93,15328.0
2019-08-29 15:25:00,185.96,185.99,185.73,185.83,10562.0,185.96,185.99,185.73,185.83,10562.0
2019-08-29 15:30:00,185.86,186.05,185.8,185.92,10186.0,185.86,186.05,185.8,185.92,10186.0
2019-08-29 15:35:00,185.91,186.1,185.9,186.0,7717.0,185.91,186.1,185.9,186.0,7717.0
2019-08-29 15:40:00,186.02,186.02,185.69,185.69,10166.0,186.02,186.02,185.69,185.69,10166.0
2019-08-29 15:45:00,185.69,185.98,185.65,185.98,14147.0,185.69,185.98,185.65,185.98,14147.0
2019-08-29 15:50:00,185.95,186.18,185.91,185.99,24664.0,185.95,186.18,185.91,185.99,24664.0
2019-08-29 15:55:00,186.0,186.22,185.89,186.06,32744.0,186.0,186.22,185.89,186.06,32744.0
2019-08-30 09:30:00,187.48,187.5,186.57,187.26,19933.0,187.48,187.5,186.57,187.26,19933.0
2019-08-30 09:35:00,187.29,187.75,187.02,187.46,9582.0,187.29,187.75,187.02,187.46,9582.0
2019-08-30 09:40:00,187.37,187.48,186.57,186.72,6426.0,187.37,187.48,186.57,186.72,6426.0
2019-08-30 09:45:00,186.83,187.4,186.38,186.93,18625.0,186.83,187.4,186.38,186.93,18625.0
2019-08-30 09:50:00,186.99,187.46,186.65,186.98,10813.0,186.99,187.46,186.65,186.98,10813.0
2019-08-30 09:55:00,186.88,187.0,186.5,186.51,5800.0,186.88,187.0,186.5,186.51,5800.0
2019-08-30 10:00:00,186.7,187.12,186.57,186.74,6339.0,186.7,187.12,186.57,186.74,6339.0
2019-08-30 10:05:00,186.89,187.11,186.81,186.94,11672.0,186.89,187.11,186.81,186.94,11672.0
2019-08-30 10:10:00,186.91,186.91,186.54,186.58,8713.0,186.91,186.91,186.54,186.58,8713.0
2019-08-30 10:15:00,186.68,186.75,186.5,186.64,5155.0,186.68,186.75,186.5,186.64,5155.0
2019-08-30 10:20:00,186.68,186.68,185.78,185.8,13771.0,186.68,186.68,185.78,185.8,13771.0
2019-08-30 10:25:00,185.8,185.94,185.58,185.62,9281.0,185.8,185.94,185.58,185.62,9281.0
2019-08-30 10:30:00,185.67,186.19,185.67,185.87,12236.0,185.67,186.19,185.67,185.87,12236.0
2019-08-30 10:35:00,185.86,186.06,185.74,185.8,4675.0,185.86,186.06,185.74,185.8,4675.0
2019-08-30 10:40:00,185.78,185.84,185.65,185.68,5600.0,185.78,185.84,185.65,185.68,5600.0
2019-08-30 10:45:00,185.69,185.69,185.33,185.62,10192.0,185.69,185.69,185.33,185.62,10192.0
2019-08-30 10:50:00,185.6,185.6,184.8,185.09,16618.0,185.6,185.6,184.8,185.09,16618.0
2019-08-30 10:55:00,185.06,185.06,184.13,184.19,21069.0,185.06,185.06,184.13,184.19,21069.0
2019-08-30 11:00:00,184.23,184.29,183.04,183.28,49756.0,184.23,184.29,183.04,183.28,49756.0
2019-08-30 11:05:00,183.28,183.74,183.27,183.54,13577.0,183.28,183.74,183.27,183.54,13577.0
2019-08-30 11:10:00,183.42,183.42,182.82,183.08,9345.0,183.42,183.42,182.82,183.08,9345.0
2019-08-30 11:15:00,183.12,183.36,182.59,182.85,18720.0,183.12,183.36,182.59,182.85,18720.0
2019-08-30 11:20:00,182.94,183.04,182.61,182.8,14653.0,182.94,183.04,182.61,182.8,14653.0
2019-08-30 11:25:00,182.79,183.35,182.58,183.3,8137.0,182.79,183.35,182.58,183.3,8137.0
2019-08-30 11:30:00,183.34,183.66,183.26,183.59,9923.0,183.34,183.66,183.26,183.59,9923.0
2019-08-30 11:35:00,183.64,183.78,183.45,183.45,4525.0,183.64,183.78,183.45,183.45,4525.0
2019-08-30 11:40:00,183.49,183.7,183.43,183.62,4105.0,183.49,183.7,183.43,183.62,4105.0
2019-08-30 11:45:00,183.65,183.97,183.52,183.97,5303.0,183.65,183.97,183.52,183.97,5303.0
2019-08-30 11:50:00,183.92,184.19,183.8,183.84,11517.0,183.92,184.19,183.8,183.84,11517.0
2019-08-30 11:55:00,183.8,183.98,183.73,183.9,2555.0,183.8,183.98,183.73,183.9,2555.0
2019-08-30 12:00:00,183.92,184.04,183.59,183.64,5500.0,183.92,184.04,183.59,183.64,5500.0
2019-08-30 12:05:00,183.64,183.71,183.14,183.25,8523.0,183.64,183.71,183.14,183.25,8523.0
2019-08-30 12:10:00,183.34,183.7,183.34,183.7,3046.0,183.34,183.7,183.34,183.7,3046.0
2019-08-30 12:15:00,183.67,183.67,183.48,183.56,2311.0,183.67,183.67,183.48,183.56,2311.0
2019-08-30 12:20:00,183.53,183.66,183.41,183.41,2575.0,183.53,183.66,183.41,183.41,2575.0
2019-08-30 12:25:00,183.47,183.57,183.33,183.44,4650.0,183.47,183.57,183.33,183.44,4650.0
2019-08-30 12:30:00,183.46,183.6,183.09,183.6,3324.0,183.46,183.6,183.09,183.6,3324.0
2019-08-30 12:35:00,183.53,183.74,183.5,183.69,3150.0,183.53,183.74,183.5,183.69,3150.0
2019-08-30 12:40:00,183.69,183.91,183.58,183.87,5574.0,183.69,183.91,183.58,183.87,5574.0
2019-08-30 12:45:00,183.8,183.87,183.75,183.81,4750.0,183.8,183.87,183.75,183.81,4750.0
2019-08-30 12:50:00,183.83,183.93,183.81,183.92,2775.0,183.83,183.93,183.81,183.92,2775.0
2019-08-30 12:55:00,183.97,184.0,183.59,183.59,26191.0,183.97,184.0,183.59,183.59,26191.0
2019-08-30 13:00:00,183.6,183.7,183.11,183.11,9080.0,183.6,183.7,183.11,183.11,9080.0
2019-08-30 13:05:00,183.1,183.2,183.07,183.12,4100.0,183.1,183.2,183.07,183.12,4100.0
2019-08-30 13:10:00,183.12,183.61,183.11,183.59,5864.0,183.12,183.61,183.11,183.59,5864.0
2019-08-30 13:15:00,183.56,183.61,183.29,183.33,5660.0,183.56,183.61,183.29,183.33,5660.0
2019-08-30 13:20:00,183.41,183.41,183.19,183.22,4518.0,183.41,183.41,183.19,183.22,4518.0
2019-08-30 13:25:00,183.18,183.64,183.17,183.55,20231.0,183.18,183.64,183.17,183.55,20231.0
2019-08-30 13:30:00,183.59,183.64,183.48,183.55,1624.0,183.59,183.64,183.48,183.55,1624.0
2019-08-30 13:35:00,183.56,183.56,183.36,183.5,3134.0,183.56,183.56,183.36,183.5,3134.0
2019-08-30 13:40:00,183.47,183.5,183.38,183.38,1300.0,183.47,183.5,183.38,183.38,1300.0
2019-08-30 13:45:00,183.54,183.6,183.45,183.51,2600.0,183.54,183.6,183.45,183.51,2600.0
2019-08-30 13:50:00,183.6,183.63,183.42,183.46,3714.0,183.6,183.63,183.42,183.46,3714.0
2019-08-30 13:55:00,183.42,183.67,183.4,183.49,6352.0,183.42,183.67,183.4,183.49,6352.0
2019-08-30 14:00:00,183.53,183.69,183.46,183.58,2179.0,183.53,183.69,183.46,183.58,2179.0
2019-08-30 14:05:00,183.61,183.63,183.46,183.54,4882.0,183.61,183.63,183.46,183.54,4882.0
2019-08-30 14:10:00,183.58,183.61,183.48,183.54,2224.0,183.58,183.61,183.48,183.54,2224.0
2019-08-30 14:15:00,183.61,183.75,183.52,183.7,7638.0,183.61,183.75,183.52,183.7,7638.0
2019-08-30 14:20:00,183.74,183.74,183.59,183.66,2129.0,183.74,183.74,183.59,183.66,2129.0
2019-08-30 14:25:00,183.67,183.78,183.6,183.67,6375.0,183.67,183.78,183.6,183.67,6375.0
2019-08-30 14:30:00,183.73,183.73,183.58,183.66,4815.0,183.73,183.73,183.58,183.66,4815.0
2019-08-30 14:35:00,183.57,183.62,183.44,183.46,4726.0,183.57,183.62,183.44,183.46,4726.0
2019-08-30 14:40:00,183.42,183.44,183.31,183.41,3122.0,183.42,183.44,183.31,183.41,3122.0
2019-08-30 14:45:00,183.39,183.39,183.12,183.29,2386.0,183.39,183.39,183.12,183.29,2386.0
2019-08-30 14:50:00,183.35,183.51,183.34,183.49,2925.0,183.35,183.51,183.34,183.49,2925.0
2019-08-30 14:55:00,183.44,183.58,183.34,183.36,6264.0,183.44,183.58,183.34,183.36,6264.0
2019-08-30 15:00:00,183.34,183.51,183.34,183.5,11149.0,183.34,183.51,183.34,183.5,11149.0
2019-08-30 15:05:00,183.54,183.65,183.46,183.61,5065.0,183.54,183.65,183.46,183.61,5065.0
2019-08-30 15:10:00,183.6,183.73,183.5,183.72,11670.0,183.6,183.73,183.5,183.72,11670.0
2019-08-30 15:15:00,183.72,183.72,183.61,183.67,9474.0,183.72,183.72,183.61,183.67,9474.0
2019-08-30 15:20:00,183.68,183.73,183.59,183.67,22795.0,183.68,183.73,183.59,183.67,22795.0
2019-08-30 15:25:00,183.65,184.14,183.65,184.05,9825.0,183.65,184.14,183.65,184.05,9825.0
2019-08-30 15:30:00,184.06,184.36,184.06,184.12,40969.0,184.06,184.36,184.06,184.12,40969.0
2019-08-30 15:35:00,184.16,184.36,184.11,184.34,9893.0,184.16,184.36,184.11,184.34,9893.0
2019-08-30 15:40:00,184.32,184.42,184.13,184.26,15564.0,184.32,184.42,184.13,184.26,15564.0
2019-08-30 15:45:00,184.25,184.51,184.25,184.5,19633.0,184.25,184.51,184.25,184.5,19633.0
2019-08-30 15:50:00,184.48,184.66,184.42,184.59,27470.0,184.48,184.66,184.42,184.59,27470.0
2019-08-30 15:55:00,184.64,184.82,184.54,184.65,57143.0,184.64,184.82,184.54,184.65,57143.0
2019-09-03 09:30:00,183.53,184.26,182.16,183.0,52397.0,183.53,184.26,182.16,183.0,52397.0
2019-09-03 09:35:00,183.0,183.0,181.66,182.07,24998.0,183.0,183.0,181.66,182.07,24998.0
2019-09-03 09:40:00,182.19,182.88,181.77,182.77,30778.0,182.19,182.88,181.77,182.77,30778.0
2019-09-03 09:45:00,182.94,183.57,182.7,183.14,35695.0,182.94,183.57,182.7,183.14,35695.0
2019-09-03 09:50:00,183.21,183.8,183.0,183.0,22161.0,183.21,183.8,183.0,183.0,22161.0
2019-09-03 09:55:00,182.88,182.96,182.35,182.46,12514.0,182.88,182.96,182.35,182.46,12514.0
2019-09-03 10:00:00,182.47,182.47,181.12,181.27,36973.0,182.47,182.47,181.12,181.27,36973.0
2019-09-03 10:05:00,181.17,181.5,180.59,181.09,23126.0,181.17,181.5,180.59,181.09,23126.0
2019-09-03 10:10:00,181.15,182.34,181.05,181.33,38864.0,181.15,182.34,181.05,181.33,38864.0
2019-09-03 10:15:00,181.24,181.67,181.03,181.38,17179.0,181.24,181.67,181.03,181.38,17179.0
2019-09-03 10:20:00,181.41,181.59,181.2,181.23,14260.0,181.41,181.59,181.2,181.23,14260.0
2019-09-03 10:25:00,181.24,181.82,180.89,181.81,8740.0,181.24,181.82,180.89,181.81,8740.0
2019-09-03 10:30:00,181.85,181.95,181.0,181.01,11008.0,181.85,181.95,181.0,181.01,11008.0
2019-09-03 10:35:00,181.01,181.46,180.84,181.44,10396.0,181.01,181.46,180.84,181.44,10396.0
2019-09-03 10:40:00,181.45,182.29,181.45,181.55,17435.0,181.45,182.29,181.45,181.55,17435.0
2019-09-03 10:45:00,181.47,181.59,181.28,181.36,7663.0,181.47,181.59,181.28,181.36,7663.0
2019-09-03 10:50:00,181.35,181.51,181.05,181.22,24586.0,181.35,181.51,181.05,181.22,24586.0
2019-09-03 10:55:00,181.23,181.46,181.07,181.33,15210.0,181.23,181.46,181.07,181.33,15210.0
2019-09-03 11:00:00,181.31,181.33,181.0,181.21,15090.0,181.31,181.33,181.0,181.21,15090.0
2019-09-03 11:05:00,181.23,181.26,180.9,180.99,16202.0,181.23,181.26,180.9,180.99,16202.0
2019-09-03 11:10:00,180.88,180.88,180.25,180.26,20730.0,180.88,180.88,180.25,180.26,20730.0
2019-09-03 11:15:00,180.25,180.6,180.21,180.58,11784.0,180.25,180.6,180.21,180.58,11784.0
2019-09-03 11:20:00,180.65,180.65,180.23,180.31,18265.0,180.65,180.65,180.23,180.31,18265.0
2019-09-03 11:25:00,180.34,180.46,179.94,180.11,23077.0,180.34,180.46,179.94,180.11,23077.0
2019-09-03 11:30:00,180.15,180.67,180.12,180.63,14172.0,180.15,180.67,180.12,180.63,14172.0
2019-09-03 11:35:00,180.61,180.82,180.52,180.81,7044.0,180.61,180.82,180.52,180.81,7044.0
2019-09-03 11:40:00,180.65,180.83,180.54,180.8,9119.0,180.65,180.83,180.54,180.8,9119.0
2019-09-03 11:45:00,180.75,181.5,180.58,181.5,17382.0,180.75,181.5,180.58,181.5,17382.0
2019-09-03 11:50:00,181.4,181.58,181.16,181.36,11731.0,181.4,181.58,181.16,181.36,11731.0
2019-09-03 11:55:00,181.41,181.43,181.06,181.2,6201.0,181.41,181.43,181.06,181.2,6201.0
2019-09-03 12:00:00,181.2,181.43,181.05,181.11,15908.0,181.2,181.43,181.05,181.11,15908.0
2019-09-03 12:05:00,181.17,181.17,180.56,180.56,11953.0,181.17,181.17,180.56,180.56,11953.0
2019-09-03 12:10:00,180.55,180.69,180.48,180.54,9308.0,180.55,180.69,180.48,180.54,9308.0
2019-09-03 12:15:00,180.5,180.6,180.41,180.53,5471.0,180.5,180.6,180.41,180.53,5471.0
2019-09-03 12:20:00,180.45,180.58,180.39,180.4,12033.0,180.45,180.58,180.39,180.4,12033.0
2019-09-03 12:25:00,180.41,180.53,180.36,180.41,7041.0,180.41,180.53,180.36,180.41,7041.0
2019-09-03 12:30:00,180.31,180.46,180.25,180.46,3867.0,180.31,180.46,180.25,180.46,3867.0
2019-09-03 12:35:00,180.36,180.55,180.31,180.51,4832.0,180.36,180.55,180.31,180.51,4832.0
2019-09-03 12:40:00,180.56,180.56,180.35,180.36,6116.0,180.56,180.56,180.35,180.36,6116.0
2019-09-03 12:45:00,180.37,180.57,180.32,180.35,6761.0,180.37,180.57,180.32,180.35,6761.0
2019-09-03 12:50:00,180.3,180.3,179.8,179.84,15819.0,180.3,180.3,179.8,179.84,15819.0
2019-09-03 12:55:00,179.86,180.03,179.82,179.92,5138.0,179.86,180.03,179.82,179.92,5138.0
2019-09-03 13:00:00,179.97,180.05,179.77,179.78,11716.0,179.97,180.05,179.77,179.78,11716.0
2019-09-03 13:05:00,179.77,179.92,179.6,179.67,15258.0,179.77,179.92,179.6,179.67,15258.0
2019-09-03 13:10:00,179.7,179.83,179.54,179.6,14186.0,179.7,179.83,179.54,179.6,14186.0
2019-09-03 13:15:00,179.55,179.62,179.14,179.19,14296.0,179.55,179.62,179.14,179.19,14296.0
2019-09-03 13:20:00,179.12,179.16,178.87,179.02,18357.0,179.12,179.16,178.87,179.02,18357.0
2019-09-03 13:25:00,178.98,179.1,178.88,179.0,9914.0,178.98,179.1,178.88,179.0,9914.0
2019-09-03 13:30:00,179.0,179.22,178.94,179.15,15402.0,179.0,179.22,178.94,179.15,15402.0
2019-09-03 13:35:00,179.15,179.54,179.14,179.46,10915.0,179.15,179.54,179.14,179.46,10915.0
2019-09-03 13:40:00,179.43,179.43,179.02,179.05,9264.0,179.43,179.43,179.02,179.05,9264.0
2019-09-03 13:45:00,179.13,179.35,179.07,179.23,11288.0,179.13,179.35,179.07,179.23,11288.0
2019-09-03 13:50:00,179.27,179.36,179.0,179.02,15352.0,179.27,179.36,179.0,179.02,15352.0
2019-09-03 13:55:00,179.02,179.23,178.95,178.95,13794.0,179.02,179.23,178.95,178.95,13794.0
2019-09-03 14:00:00,178.94,179.35,178.94,179.2,10550.0,178.94,179.35,178.94,179.2,10550.0
2019-09-03 14:05:00,179.1,179.12,178.92,179.05,11647.0,179.1,179.12,178.92,179.05,11647.0
2019-09-03 14:10:00,179.08,179.2,178.96,179.08,9931.0,179.08,179.2,178.96,179.08,9931.0
2019-09-03 14:15:00,179.08,179.17,178.82,178.84,10534.0,179.08,179.17,178.82,178.84,10534.0
2019-09-03 14:20:00,178.85,178.97,178.63,178.63,15119.0,178.85,178.97,178.63,178.63,15119.0
2019-09-03 14:25:00,178.63,178.63,178.39,178.53,13199.0,178.63,178.63,178.39,178.53,13199.0
2019-09-03 14:30:00,178.47,178.75,178.42,178.62,6204.0,178.47,178.75,178.42,178.62,6204.0
2019-09-03 14:35:00,178.66,178.74,178.52,178.7,8561.0,178.66,178.74,178.52,178.7,8561.0
2019-09-03 14:40:00,178.67,178.68,178.51,178.59,6445.0,178.67,178.68,178.51,178.59,6445.0
2019-09-03 14:45:00,178.58,178.58,178.39,178.44,16522.0,178.58,178.58,178.39,178.44,16522.0
2019-09-03 14:50:00,178.45,178.7,178.26,178.7,19059.0,178.45,178.7,178.26,178.7,19059.0
2019-09-03 14:55:00,178.74,178.88,178.63,178.79,10507.0,178.74,178.88,178.63,178.79,10507.0
2019-09-03 15:00:00,178.79,178.79,178.41,178.41,18448.0,178.79,178.79,178.41,178.41,18448.0
2019-09-03 15:05:00,178.42,178.61,178.4,178.6,11337.0,178.42,178.61,178.4,178.6,11337.0
2019-09-03 15:10:00,178.58,178.6,178.4,178.55,21328.0,178.58,178.6,178.4,178.55,21328.0
2019-09-03 15:15:00,178.51,178.95,178.48,178.89,50899.0,178.51,178.95,178.48,178.89,50899.0
2019-09-03 15:20:00,178.94,179.33,178.94,179.33,65485.0,178.94,179.33,178.94,179.33,65485.0
2019-09-03 15:25:00,179.35,179.47,179.12,179.26,21978.0,179.35,179.47,179.12,179.26,21978.0
2019-09-03 15:30:00,179.26,179.45,179.05,179.37,24606.0,179.26,179.45,179.05,179.37,24606.0
2019-09-03 15:35:00,179.4,179.54,179.25,179.39,30417.0,179.4,179.54,179.25,179.39,30417.0
2019-09-03 15:40:00,179.41,179.58,179.25,179.4,17190.0,179.41,179.58,179.25,179.4,17190.0
2019-09-03 15:45:00,179.4,179.89,179.34,179.75,29869.0,179.4,179.89,179.34,179.75,29869.0
2019-09-03 15:50:00,179.72,180.1,179.72,180.03,44203.0,179.72,180.1,179.72,180.03,44203.0
2019-09-03 15:55:00,180.03,180.03,179.31,179.54,129241.0,180.03,180.03,179.31,179.54,129241.0
2019-09-04 09:30:00,180.65,181.86,180.54,181.14,62521.0,180.65,181.86,180.54,181.14,62521.0
2019-09-04 09:35:00,181.0,181.18,180.3,180.88,24221.0,181.0,181.18,180.3,180.88,24221.0
2019-09-04 09:40:00,180.67,181.5,180.66,181.08,28972.0,180.67,181.5,180.66,181.08,28972.0
2019-09-04 09:45:00,181.07,181.45,180.5,180.56,19277.0,181.07,181.45,180.5,180.56,19277.0
2019-09-04 09:50:00,180.56,180.62,180.16,180.39,25644.0,180.56,180.62,180.16,180.39,25644.0
2019-09-04 09:55:00,180.36,180.76,180.24,180.47,8548.0,180.36,180.76,180.24,180.47,8548.0
2019-09-04 10:00:00,180.49,181.23,180.48,181.1,26760.0,180.49,181.23,180.48,181.1,26760.0
2019-09-04 10:05:00,181.0,181.17,180.31,180.38,18481.0,181.0,181.17,180.31,180.38,18481.0
2019-09-04 10:10:00,180.37,180.61,180.06,180.51,12209.0,180.37,180.61,180.06,180.51,12209.0
2019-09-04 10:15:00,180.55,180.66,180.25,180.43,13519.0,180.55,180.66,180.25,180.43,13519.0
2019-09-04 10:20:00,180.45,180.53,180.25,180.31,10968.0,180.45,180.53,180.25,180.31,10968.0
2019-09-04 10:25:00,180.34,180.57,180.22,180.39,10274.0,180.34,180.57,180.22,180.39,10274.0
2019-09-04 10:30:00,180.39,180.81,180.21,180.57,10760.0,180.39,180.81,180.21,180.57,10760.0
2019-09-04 10:35:00,180.53,180.61,180.14,180.25,8502.0,180.53,180.61,180.14,180.25,8502.0
2019-09-04 10:40:00,180.2,180.37,180.14,180.21,10567.0,180.2,180.37,180.14,180.21,10567.0
2019-09-04 10:45:00,180.23,180.66,180.23,180.51,9676.0,180.23,180.66,180.23,180.51,9676.0
2019-09-04 10:50:00,180.52,180.56,180.21,180.23,16186.0,180.52,180.56,180.21,180.23,16186.0
2019-09-04 10:55:00,180.17,180.5,179.99,180.46,13196.0,180.17,180.5,179.99,180.46,13196.0
2019-09-04 11:00:00,180.43,180.54,180.33,180.5,15601.0,180.43,180.54,180.33,180.5,15601.0
2019-09-04 11:05:00,180.53,180.63,180.4,180.56,11882.0,180.53,180.63,180.4,180.56,11882.0
2019-09-04 11:10:00,180.54,181.1,180.54,181.04,22952.0,180.54,181.1,180.54,181.04,22952.0
2019-09-04 11:15:00,180.96,181.03,180.74,181.0,26273.0,180.96,181.03,180.74,181.0,26273.0
2019-09-04 11:20:00,181.0,181.14,180.9,181.06,41517.0,181.0,181.14,180.9,181.06,41517.0
2019-09-04 11:25:00,181.07,181.51,180.66,181.47,39145.0,181.07,181.51,180.66,181.47,39145.0
2019-09-04 11:30:00,181.48,181.48,180.99,181.4,28749.0,181.48,181.48,180.99,181.4,28749.0
2019-09-04 11:35:00,181.46,181.48,181.16,181.41,12711.0,181.46,181.48,181.16,181.41,12711.0
2019-09-04 11:40:00,181.45,181.54,181.25,181.28,7676.0,181.45,181.54,181.25,181.28,7676.0
2019-09-04 11:45:00,181.3,181.33,181.0,181.09,17924.0,181.3,181.33,181.0,181.09,17924.0
2019-09-04 11:50:00,181.1,181.21,180.96,181.1,8422.0,181.1,181.21,180.96,181.1,8422.0
2019-09-04 11:55:00,181.08,181.09,180.78,181.05,5842.0,181.08,181.09,180.78,181.05,5842.0
2019-09-04 12:00:00,181.09,181.46,181.08,181.45,15645.0,181.09,181.46,181.08,181.45,15645.0
2019-09-04 12:05:00,181.49,181.5,181.26,181.29,19675.0,181.49,181.5,181.26,181.29,19675.0
2019-09-04 12:10:00,181.34,181.43,181.19,181.28,11516.0,181.34,181.43,181.19,181.28,11516.0
2019-09-04 12:15:00,181.3,181.3,181.03,181.16,5573.0,181.3,181.3,181.03,181.16,5573.0
2019-09-04 12:20:00,181.12,181.32,181.12,181.16,5925.0,181.12,181.32,181.12,181.16,5925.0
2019-09-04 12:25:00,181.22,181.37,181.18,181.36,9564.0,181.22,181.37,181.18,181.36,9564.0
2019-09-04 12:30:00,181.38,181.6,181.37,181.45,11186.0,181.38,181.6,181.37,181.45,11186.0
2019-09-04 12:35:00,181.48,181.53,181.25,181.26,8334.0,181.48,181.53,181.25,181.26,8334.0
2019-09-04 12:40:00,181.25,181.46,181.23,181.25,6259.0,181.25,181.46,181.23,181.25,6259.0
2019-09-04 12:45:00,181.28,181.47,181.24,181.45,9193.0,181.28,181.47,181.24,181.45,9193.0
2019-09-04 12:50:00,181.42,181.42,181.2,181.27,7755.0,181.42,181.42,181.2,181.27,7755.0
2019-09-04 12:55:00,181.28,181.47,181.15,181.41,62880.0,181.28,181.47,181.15,181.41,62880.0
2019-09-04 13:00:00,181.36,181.38,181.2,181.2,10941.0,181.36,181.38,181.2,181.2,10941.0
2019-09-04 13:05:00,181.27,181.5,181.27,181.37,13128.0,181.27,181.5,181.27,181.37,13128.0
2019-09-04 13:10:00,181.32,181.48,181.2,181.38,14105.0,181.32,181.48,181.2,181.38,14105.0
2019-09-04 13:15:00,181.42,181.42,181.15,181.27,10112.0,181.42,181.42,181.15,181.27,10112.0
2019-09-04 13:20:00,181.28,181.31,181.07,181.19,12118.0,181.28,181.31,181.07,181.19,12118.0
2019-09-04 13:25:00,181.19,181.26,181.09,181.11,17845.0,181.19,181.26,181.09,181.11,17845.0
2019-09-04 13:30:00,181.19,181.19,181.02,181.04,18803.0,181.19,181.19,181.02,181.04,18803.0
2019-09-04 13:35:00,181.02,181.21,180.97,181.04,14183.0,181.02,181.21,180.97,181.04,14183.0
2019-09-04 13:40:00,181.04,181.18,180.97,181.04,18351.0,181.04,181.18,180.97,181.04,18351.0
2019-09-04 13:45:00,181.1,181.11,180.86,180.97,10927.0,181.1,181.11,180.86,180.97,10927.0
2019-09-04 13:50:00,180.97,181.06,180.85,180.88,9569.0,180.97,181.06,180.85,180.88,9569.0
2019-09-04 13:55:00,180.84,181.0,180.81,180.82,9415.0,180.84,181.0,180.81,180.82,9415.0
2019-09-04 14:00:00,180.89,181.12,180.89,181.12,13132.0,180.89,181.12,180.89,181.12,13132.0
2019-09-04 14:05:00,181.06,181.07,180.87,180.95,18606.0,181.06,181.07,180.87,180.95,18606.0
2019-09-04 14:10:00,180.9,180.97,180.57,180.63,11607.0,180.9,180.97,180.57,180.63,11607.0
2019-09-04 14:15:00,180.63,180.77,180.61,180.63,10189.0,180.63,180.77,180.61,180.63,10189.0
2019-09-04 14:20:00,180.67,180.83,180.57,180.68,13135.0,180.67,180.83,180.57,180.68,13135.0
2019-09-04 14:25:00,180.63,180.68,180.5,180.53,6532.0,180.63,180.68,180.5,180.53,6532.0
2019-09-04 14:30:00,180.55,180.67,180.54,180.65,11459.0,180.55,180.67,180.54,180.65,11459.0
2019-09-04 14:35:00,180.6,180.83,180.47,180.5,21232.0,180.6,180.83,180.47,180.5,21232.0
2019-09-04 14:40:00,180.49,180.54,180.3,180.3,11465.0,180.49,180.54,180.3,180.3,11465.0
2019-09-04 14:45:00,180.3,180.38,180.2,180.24,13134.0,180.3,180.38,180.2,180.24,13134.0
2019-09-04 14:50:00,180.28,180.34,180.14,180.3,11734.0,180.28,180.34,180.14,180.3,11734.0
2019-09-04 14:55:00,180.27,180.66,180.15,180.57,20605.0,180.27,180.66,180.15,180.57,20605.0
2019-09-04 15:00:00,180.68,180.88,180.64,180.77,13344.0,180.68,180.88,180.64,180.77,13344.0
2019-09-04 15:05:00,180.73,180.86,180.48,180.76,40583.0,180.73,180.86,180.48,180.76,40583.0
2019-09-04 15:10:00,180.76,180.8,180.49,180.66,17265.0,180.76,180.8,180.49,180.66,17265.0
2019-09-04 15:15:00,180.63,180.65,180.55,180.63,8255.0,180.63,180.65,180.55,180.63,8255.0
2019-09-04 15:20:00,180.64,180.67,180.44,180.57,12893.0,180.64,180.67,180.44,180.57,12893.0
2019-09-04 15:25:00,180.57,180.64,180.47,180.53,10750.0,180.57,180.64,180.47,180.53,10750.0
2019-09-04 15:30:00,180.54,181.0,180.54,180.87,17025.0,180.54,181.0,180.54,180.87,17025.0
2019-09-04 15:35:00,180.87,181.06,180.84,180.86,28192.0,180.87,181.06,180.84,180.86,28192.0
2019-09-04 15:40:00,180.91,181.09,180.85,180.93,20390.0,180.91,181.09,180.85,180.93,20390.0
2019-09-04 15:45:00,180.93,181.13,180.86,181.12,29123.0,180.93,181.13,180.86,181.12,29123.0
2019-09-04 15:50:00,181.14,181.37,180.82,181.01,39181.0,181.14,181.37,180.82,181.01,39181.0
2019-09-04 15:55:00,180.97,180.97,180.69,180.7,67925.0,180.97,180.97,180.69,180.7,67925.0
2019-09-05 09:30:00,184.0,185.48,183.87,184.39,126562.0,184.0,185.48,183.87,184.39,126562.0
2019-09-05 09:35:00,184.34,185.89,184.2,185.12,94880.0,184.34,185.89,184.2,185.12,94880.0
2019-09-05 09:40:00,185.23,185.73,184.7,185.15,45711.0,185.23,185.73,184.7,185.15,45711.0
2019-09-05 09:45:00,185.09,185.31,184.61,185.2,42027.0,185.09,185.31,184.61,185.2,42027.0
2019-09-05 09:50:00,185.1,185.18,184.6,184.65,36923.0,185.1,185.18,184.6,184.65,36923.0
2019-09-05 09:55:00,184.77,184.86,184.02,184.7,52150.0,184.77,184.86,184.02,184.7,52150.0
2019-09-05 10:00:00,184.82,185.28,184.66,184.84,43886.0,184.82,185.28,184.66,184.84,43886.0
2019-09-05 10:05:00,184.8,185.05,184.76,184.93,21448.0,184.8,185.05,184.76,184.93,21448.0
2019-09-05 10:10:00,184.92,185.85,184.82,185.84,56835.0,184.92,185.85,184.82,185.84,56835.0
2019-09-05 10:15:00,185.79,186.55,185.69,186.47,41140.0,185.79,186.55,185.69,186.47,41140.0
2019-09-05 10:20:00,186.45,186.46,185.4,185.45,33266.0,186.45,186.46,185.4,185.45,33266.0
2019-09-05 10:25:00,185.4,185.45,184.97,185.15,38146.0,185.4,185.45,184.97,185.15,38146.0
2019-09-05 10:30:00,185.11,186.01,185.0,186.01,25786.0,185.11,186.01,185.0,186.01,25786.0
2019-09-05 10:35:00,185.95,186.23,185.7,185.77,35301.0,185.95,186.23,185.7,185.77,35301.0
2019-09-05 10:40:00,185.72,186.74,185.72,186.53,34545.0,185.72,186.74,185.72,186.53,34545.0
2019-09-05 10:45:00,186.6,186.89,186.38,186.82,36741.0,186.6,186.89,186.38,186.82,36741.0
2019-09-05 10:50:00,186.86,187.36,186.73,187.16,55484.0,186.86,187.36,186.73,187.16,55484.0
2019-09-05 10:55:00,187.13,187.22,186.4,186.82,25646.0,187.13,187.22,186.4,186.82,25646.0
2019-09-05 11:00:00,186.9,187.18,186.59,186.67,16902.0,186.9,187.18,186.59,186.67,16902.0
2019-09-05 11:05:00,186.74,186.92,186.34,186.57,21767.0,186.74,186.92,186.34,186.57,21767.0
2019-09-05 11:10:00,186.56,186.57,185.93,186.3,24365.0,186.56,186.57,185.93,186.3,24365.0
2019-09-05 11:15:00,186.31,187.2,186.25,187.11,27686.0,186.31,187.2,186.25,187.11,27686.0
2019-09-05 11:20:00,187.19,187.19,186.6,186.67,19313.0,187.19,187.19,186.6,186.67,19313.0
2019-09-05 11:25:00,186.62,186.79,186.5,186.69,11981.0,186.62,186.79,186.5,186.69,11981.0
2019-09-05 11:30:00,186.7,186.92,186.53,186.55,12862.0,186.7,186.92,186.53,186.55,12862.0
2019-09-05 11:35:00,186.64,186.89,186.37,186.5,13609.0,186.64,186.89,186.37,186.5,13609.0
2019-09-05 11:40:00,186.45,186.46,186.05,186.08,12283.0,186.45,186.46,186.05,186.08,12283.0
2019-09-05 11:45:00,186.07,186.29,185.84,186.28,27243.0,186.07,186.29,185.84,186.28,27243.0
2019-09-05 11:50:00,186.28,186.31,185.87,186.09,10660.0,186.28,186.31,185.87,186.09,10660.0
2019-09-05 11:55:00,186.1,186.1,185.57,185.65,34111.0,186.1,186.1,185.57,185.65,34111.0
2019-09-05 12:00:00,185.65,186.06,185.6,185.95,32688.0,185.65,186.06,185.6,185.95,32688.0
2019-09-05 12:05:00,186.0,186.09,185.81,185.82,10243.0,186.0,186.09,185.81,185.82,10243.0
2019-09-05 12:10:00,185.82,186.34,185.82,186.2,18636.0,185.82,186.34,185.82,186.2,18636.0
2019-09-05 12:15:00,186.19,186.36,185.9,185.95,19709.0,186.19,186.36,185.9,185.95,19709.0
2019-09-05 12:20:00,185.91,185.91,185.62,185.72,18012.0,185.91,185.91,185.62,185.72,18012.0
2019-09-05 12:25:00,185.73,186.36,185.65,186.22,57585.0,185.73,186.36,185.65,186.22,57585.0
2019-09-05 12:30:00,186.26,186.96,186.23,186.85,40846.0,186.26,186.96,186.23,186.85,40846.0
2019-09-05 12:35:00,186.8,187.24,186.74,187.15,35215.0,186.8,187.24,186.74,187.15,35215.0
2019-09-05 12:40:00,187.1,187.57,187.03,187.46,86807.0,187.1,187.57,187.03,187.46,86807.0
2019-09-05 12:45:00,187.44,187.7,187.27,187.52,76091.0,187.44,187.7,187.27,187.52,76091.0
2019-09-05 12:50:00,187.59,187.88,187.46,187.8,54409.0,187.59,187.88,187.46,187.8,54409.0
2019-09-05 12:55:00,187.8,187.96,187.61,187.68,45944.0,187.8,187.96,187.61,187.68,45944.0
2019-09-05 13:00:00,187.72,187.88,186.93,187.01,65981.0,187.72,187.88,186.93,187.01,65981.0
2019-09-05 13:05:00,187.07,187.17,186.68,186.82,27874.0,187.07,187.17,186.68,186.82,27874.0
2019-09-05 13:10:00,186.8,186.81,186.58,186.62,27996.0,186.8,186.81,186.58,186.62,27996.0
2019-09-05 13:15:00,186.68,187.16,186.67,186.95,51915.0,186.68,187.16,186.67,186.95,51915.0
2019-09-05 13:20:00,187.0,187.64,186.94,187.46,35477.0,187.0,187.64,186.94,187.46,35477.0
2019-09-05 13:25:00,187.46,187.47,187.19,187.32,17781.0,187.46,187.47,187.19,187.32,17781.0
2019-09-05 13:30:00,187.28,187.39,187.08,187.2,12724.0,187.28,187.39,187.08,187.2,12724.0
2019-09-05 13:35:00,187.2,187.4,187.15,187.4,22532.0,187.2,187.4,187.15,187.4,22532.0
2019-09-05 13:40:00,187.36,187.75,187.34,187.6,23201.0,187.36,187.75,187.34,187.6,23201.0
2019-09-05 13:45:00,187.66,187.93,187.45,187.84,30634.0,187.66,187.93,187.45,187.84,30634.0
2019-09-05 13:50:00,187.88,187.99,187.4,187.48,24412.0,187.88,187.99,187.4,187.48,24412.0
2019-09-05 13:55:00,187.51,187.62,187.4,187.57,28735.0,187.51,187.62,187.4,187.57,28735.0
2019-09-05 14:00:00,187.53,187.6,187.16,187.39,25095.0,187.53,187.6,187.16,187.39,25095.0
2019-09-05 14:05:00,187.42,187.65,187.36,187.58,16034.0,187.42,187.65,187.36,187.58,16034.0
2019-09-05 14:10:00,187.57,187.65,187.32,187.32,54592.0,187.57,187.65,187.32,187.32,54592.0
2019-09-05 14:15:00,187.32,187.49,187.32,187.4,12738.0,187.32,187.49,187.32,187.4,12738.0
2019-09-05 14:20:00,187.33,187.39,186.93,187.07,22910.0,187.33,187.39,186.93,187.07,22910.0
2019-09-05 14:25:00,187.12,187.51,187.11,187.3,25782.0,187.12,187.51,187.11,187.3,25782.0
2019-09-05 14:30:00,187.32,187.38,187.08,187.26,27061.0,187.32,187.38,187.08,187.26,27061.0
2019-09-05 14:35:00,187.28,187.81,187.2,187.75,41387.0,187.28,187.81,187.2,187.75,41387.0
2019-09-05 14:40:00,187.67,188.1,187.67,188.09,48428.0,187.67,188.1,187.67,188.09,48428.0
2019-09-05 14:45:00,188.17,188.17,187.48,187.89,70380.0,188.17,188.17,187.48,187.89,70380.0
2019-09-05 14:50:00,187.91,187.92,187.42,187.52,27608.0,187.91,187.92,187.42,187.52,27608.0
2019-09-05 14:55:00,187.47,187.85,187.42,187.67,28591.0,187.47,187.85,187.42,187.67,28591.0
2019-09-05 15:00:00,187.66,188.15,187.63,187.96,58000.0,187.66,188.15,187.63,187.96,58000.0
2019-09-05 15:05:00,187.95,188.08,187.69,187.93,36956.0,187.95,188.08,187.69,187.93,36956.0
2019-09-05 15:10:00,187.91,188.39,187.85,188.13,48673.0,187.91,188.39,187.85,188.13,48673.0
2019-09-05 15:15:00,188.09,188.23,187.91,187.94,77053.0,188.09,188.23,187.91,187.94,77053.0
2019-09-05 15:20:00,187.91,188.3,187.84,188.09,50565.0,187.91,188.3,187.84,188.09,50565.0
2019-09-05 15:25:00,188.1,188.46,188.07,188.34,42118.0,188.1,188.46,188.07,188.34,42118.0
2019-09-05 15:30:00,188.34,188.66,188.29,188.58,89806.0,188.34,188.66,188.29,188.58,89806.0
2019-09-05 15:35:00,188.59,188.95,188.4,188.58,88600.0,188.59,188.95,188.4,188.58,88600.0
2019-09-05 15:40:00,188.49,188.63,188.23,188.28,101804.0,188.49,188.63,188.23,188.28,101804.0
2019-09-05 15:45:00,188.26,188.58,188.08,188.53,87543.0,188.26,188.58,188.08,188.53,87543.0
2019-09-05 15:50:00,188.55,188.72,188.3,188.66,129843.0,188.55,188.72,188.3,188.66,129843.0
2019-09-05 15:55:00,188.65,188.8,188.05,188.33,211437.0,188.65,188.8,188.05,188.33,211437.0
2019-09-06 09:30:00,197.79,201.0,197.75,199.64,679444.0,197.79,201.0,197.75,199.64,679444.0
2019-09-06 09:35:00,199.64,202.5,199.17,201.47,598253.0,199.64,202.5,199.17,201.47,598253.0
2019-09-06 09:40:00,201.31,202.8,200.58,200.65,359552.0,201.31,202.8,200.58,200.65,359552.0
2019-09-06 09:45:00,200.55,202.37,200.28,200.89,289710.0,200.55,202.37,200.28,200.89,289710.0
2019-09-06 09:50:00,200.87,201.78,200.32,201.27,185223.0,200.87,201.78,200.32,201.27,185223.0
2019-09-06 09:55:00,201.24,202.6,200.65,200.65,324512.0,201.24,202.6,200.65,200.65,324512.0
2019-09-06 10:00:00,200.67,201.26,199.5,200.59,255626.0,200.67,201.26,199.5,200.59,255626.0
2019-09-06 10:05:00,200.6,201.95,200.4,201.62,164115.0,200.6,201.95,200.4,201.62,164115.0
2019-09-06 10:10:00,201.57,202.44,201.31,201.57,176129.0,201.57,202.44,201.31,201.57,176129.0
2019-09-06 10:15:00,201.6,202.22,201.04,201.7,100233.0,201.6,202.22,201.04,201.7,100233.0
2019-09-06 10:20:00,201.63,202.75,201.25,202.18,203028.0,201.63,202.75,201.25,202.18,203028.0
2019-09-06 10:25:00,202.24,202.4,201.52,202.17,122388.0,202.24,202.4,201.52,202.17,122388.0
2019-09-06 10:30:00,202.2,203.0,202.11,202.93,207552.0,202.2,203.0,202.11,202.93,207552.0
2019-09-06 10:35:00,202.98,203.56,202.8,203.55,161582.0,202.98,203.56,202.8,203.55,161582.0
2019-09-06 10:40:00,203.47,203.88,203.3,203.76,163135.0,203.47,203.88,203.3,203.76,163135.0
2019-09-06 10:45:00,203.8,204.0,203.06,203.31,117886.0,203.8,204.0,203.06,203.31,117886.0
2019-09-06 10:50:00,203.32,203.69,202.76,203.26,118871.0,203.32,203.69,202.76,203.26,118871.0
2019-09-06 10:55:00,203.3,204.06,203.26,204.0,103496.0,203.3,204.06,203.26,204.0,103496.0
2019-09-06 11:00:00,204.05,204.44,203.87,204.21,133927.0,204.05,204.44,203.87,204.21,133927.0
2019-09-06 11:05:00,204.22,204.26,203.12,203.89,112901.0,204.22,204.26,203.12,203.89,112901.0
2019-09-06 11:10:00,203.76,203.79,202.61,202.92,109969.0,203.76,203.79,202.61,202.92,109969.0
2019-09-06 11:15:00,202.92,203.09,201.52,202.17,167327.0,202.92,203.09,201.52,202.17,167327.0
2019-09-06 11:20:00,202.23,202.33,201.7,201.98,58805.0,202.23,202.33,201.7,201.98,58805.0
2019-09-06 11:25:00,202.0,202.55,201.77,202.0,81950.0,202.0,202.55,201.77,202.0,81950.0
2019-09-06 11:30:00,201.86,202.3,201.01,201.22,118924.0,201.86,202.3,201.01,201.22,118924.0
2019-09-06 11:35:00,201.2,201.6,200.6,201.19,101957.0,201.2,201.6,200.6,201.19,101957.0
2019-09-06 11:40:00,201.23,201.42,200.68,201.0,66712.0,201.23,201.42,200.68,201.0,66712.0
2019-09-06 11:45:00,200.96,201.36,200.26,200.7,96636.0,200.96,201.36,200.26,200.7,96636.0
2019-09-06 11:50:00,200.62,201.04,200.3,200.65,66757.0,200.62,201.04,200.3,200.65,66757.0
2019-09-06 11:55:00,200.73,201.89,200.73,201.5,57586.0,200.73,201.89,200.73,201.5,57586.0
2019-09-06 12:00:00,201.51,201.59,200.78,200.96,28550.0,201.51,201.59,200.78,200.96,28550.0
2019-09-06 12:05:00,200.95,201.03,200.21,200.5,64367.0,200.95,201.03,200.21,200.5,64367.0
2019-09-06 12:10:00,200.5,200.59,200.34,200.49,31448.0,200.5,200.59,200.34,200.49,31448.0
2019-09-06 12:15:00,200.59,201.71,200.51,201.42,73165.0,200.59,201.71,200.51,201.42,73165.0
2019-09-06 12:20:00,201.47,201.75,200.91,200.99,42670.0,201.47,201.75,200.91,200.99,42670.0
2019-09-06 12:25:00,200.95,201.07,200.61,200.84,38540.0,200.95,201.07,200.61,200.84,38540.0
2019-09-06 12:30:00,200.86,200.96,200.52,200.78,50082.0,200.86,200.96,200.52,200.78,50082.0
2019-09-06 12:35:00,200.79,200.92,199.75,200.29,108544.0,200.79,200.92,199.75,200.29,108544.0
2019-09-06 12:40:00,200.2,200.49,199.65,199.92,65383.0,200.2,200.49,199.65,199.92,65383.0
2019-09-06 12:45:00,199.82,200.6,199.57,200.46,83203.0,199.82,200.6,199.57,200.46,83203.0
2019-09-06 12:50:00,200.49,200.57,199.92,200.32,41419.0,200.49,200.57,199.92,200.32,41419.0
2019-09-06 12:55:00,200.39,200.91,200.05,200.76,46889.0,200.39,200.91,200.05,200.76,46889.0
2019-09-06 13:00:00,200.86,201.43,200.8,201.29,89057.0,200.86,201.43,200.8,201.29,89057.0
2019-09-06 13:05:00,201.25,201.31,200.7,200.85,40999.0,201.25,201.31,200.7,200.85,40999.0
2019-09-06 13:10:00,200.75,200.86,200.41,200.78,40917.0,200.75,200.86,200.41,200.78,40917.0
2019-09-06 13:15:00,200.77,200.78,200.02,200.61,81820.0,200.77,200.78,200.02,200.61,81820.0
2019-09-06 13:20:00,200.55,201.2,200.5,201.04,45842.0,200.55,201.2,200.5,201.04,45842.0
2019-09-06 13:25:00,201.04,201.06,200.25,200.39,28734.0,201.04,201.06,200.25,200.39,28734.0
2019-09-06 13:30:00,200.4,200.97,200.07,200.96,37685.0,200.4,200.97,200.07,200.96,37685.0
2019-09-06 13:35:00,200.88,201.28,200.69,200.8,55786.0,200.88,201.28,200.69,200.8,55786.0
2019-09-06 13:40:00,200.86,201.42,200.86,201.35,51114.0,200.86,201.42,200.86,201.35,51114.0
2019-09-06 13:45:00,201.35,201.65,201.09,201.13,38567.0,201.35,201.65,201.09,201.13,38567.0
2019-09-06 13:50:00,201.11,201.4,201.01,201.08,50222.0,201.11,201.4,201.01,201.08,50222.0
2019-09-06 13:55:00,201.17,201.32,201.01,201.23,33914.0,201.17,201.32,201.01,201.23,33914.0
2019-09-06 14:00:00,201.21,201.98,201.07,201.84,51030.0,201.21,201.98,201.07,201.84,51030.0
2019-09-06 14:05:00,201.85,202.28,201.55,202.22,58173.0,201.85,202.28,201.55,202.22,58173.0
2019-09-06 14:10:00,202.14,202.18,201.77,201.95,47307.0,202.14,202.18,201.77,201.95,47307.0
2019-09-06 14:15:00,201.92,202.07,201.41,201.51,42329.0,201.92,202.07,201.41,201.51,42329.0
2019-09-06 14:20:00,201.56,201.94,201.41,201.83,36673.0,201.56,201.94,201.41,201.83,36673.0
2019-09-06 14:25:00,201.88,202.11,201.7,202.06,17814.0,201.88,202.11,201.7,202.06,17814.0
2019-09-06 14:30:00,202.02,202.15,201.75,202.07,30511.0,202.02,202.15,201.75,202.07,30511.0
2019-09-06 14:35:00,202.06,202.14,201.64,201.68,48385.0,202.06,202.14,201.64,201.68,48385.0
2019-09-06 14:40:00,201.72,201.82,201.32,201.4,35677.0,201.72,201.82,201.32,201.4,35677.0
2019-09-06 14:45:00,201.49,201.6,201.05,201.52,48633.0,201.49,201.6,201.05,201.52,48633.0
2019-09-06 14:50:00,201.46,201.46,201.13,201.28,24644.0,201.46,201.46,201.13,201.28,24644.0
2019-09-06 14:55:00,201.29,201.48,201.16,201.39,19761.0,201.29,201.48,201.16,201.39,19761.0
2019-09-06 15:00:00,201.38,201.82,201.28,201.8,29679.0,201.38,201.82,201.28,201.8,29679.0
2019-09-06 15:05:00,201.77,202.52,201.77,202.35,77562.0,201.77,202.52,201.77,202.35,77562.0
2019-09-06 15:10:00,202.32,202.88,202.23,202.87,80067.0,202.32,202.88,202.23,202.87,80067.0
2019-09-06 15:15:00,202.8,202.91,202.59,202.82,67010.0,202.8,202.91,202.59,202.82,67010.0
2019-09-06 15:20:00,202.82,202.98,202.66,202.72,59344.0,202.82,202.98,202.66,202.72,59344.0
2019-09-06 15:25:00,202.68,203.0,202.3,202.8,83256.0,202.68,203.0,202.3,202.8,83256.0
2019-09-06 15:30:00,202.75,202.97,202.65,202.94,52296.0,202.75,202.97,202.65,202.94,52296.0
2019-09-06 15:35:00,202.95,203.1,202.8,202.92,87190.0,202.95,203.1,202.8,202.92,87190.0
2019-09-06 15:40:00,202.94,203.12,202.86,203.02,80280.0,202.94,203.12,202.86,203.02,80280.0
2019-09-06 15:45:00,203.03,203.49,202.67,202.84,132997.0,203.03,203.49,202.67,202.84,132997.0
2019-09-06 15:50:00,202.84,202.84,202.48,202.64,119400.0,202.84,202.84,202.48,202.64,119400.0
2019-09-06 15:55:00,202.58,203.38,202.5,203.16,308191.0,202.58,203.38,202.5,203.16,308191.0
2019-09-09 09:30:00,203.51,203.76,201.57,202.25,154601.0,203.51,203.76,201.57,202.25,154601.0
2019-09-09 09:35:00,202.26,202.49,200.4,202.0,112168.0,202.26,202.49,200.4,202.0,112168.0
2019-09-09 09:40:00,201.98,203.32,201.84,202.77,78938.0,201.98,203.32,201.84,202.77,78938.0
2019-09-09 09:45:00,202.57,203.42,201.76,201.94,43344.0,202.57,203.42,201.76,201.94,43344.0
2019-09-09 09:50:00,202.21,202.32,201.6,202.07,46246.0,202.21,202.32,201.6,202.07,46246.0
2019-09-09 09:55:00,202.25,202.5,200.68,200.68,46590.0,202.25,202.5,200.68,200.68,46590.0
2019-09-09 10:00:00,200.82,200.95,199.9,199.94,57859.0,200.82,200.95,199.9,199.94,57859.0
2019-09-09 10:05:00,200.0,200.69,199.63,200.37,68253.0,200.0,200.69,199.63,200.37,68253.0
2019-09-09 10:10:00,200.38,200.5,199.81,200.06,28403.0,200.38,200.5,199.81,200.06,28403.0
2019-09-09 10:15:00,200.14,200.91,200.04,200.23,43426.0,200.14,200.91,200.04,200.23,43426.0
2019-09-09 10:20:00,200.28,200.43,199.18,199.94,55633.0,200.28,200.43,199.18,199.94,55633.0
2019-09-09 10:25:00,199.9,200.0,199.21,199.43,70877.0,199.9,200.0,199.21,199.43,70877.0
2019-09-09 10:30:00,199.38,199.71,199.3,199.37,29667.0,199.38,199.71,199.3,199.37,29667.0
2019-09-09 10:35:00,199.4,199.4,198.02,198.25,82132.0,199.4,199.4,198.02,198.25,82132.0
2019-09-09 10:40:00,198.25,198.92,198.0,198.75,36316.0,198.25,198.92,198.0,198.75,36316.0
2019-09-09 10:45:00,198.78,198.79,197.82,198.22,37458.0,198.78,198.79,197.82,198.22,37458.0
2019-09-09 10:50:00,198.18,198.5,198.12,198.24,50023.0,198.18,198.5,198.12,198.24,50023.0
2019-09-09 10:55:00,198.18,198.31,197.88,197.92,58690.0,198.18,198.31,197.88,197.92,58690.0
2019-09-09 11:00:00,197.94,198.2,197.51,197.6,59255.0,197.94,198.2,197.51,197.6,59255.0
2019-09-09 11:05:00,197.55,197.77,197.28,197.3,46716.0,197.55,197.77,197.28,197.3,46716.0
2019-09-09 11:10:00,197.3,198.24,197.3,197.59,32720.0,197.3,198.24,197.3,197.59,32720.0
2019-09-09 11:15:00,197.62,197.98,197.22,197.4,17316.0,197.62,197.98,197.22,197.4,17316.0
2019-09-09 11:20:00,197.4,197.46,197.14,197.37,12227.0,197.4,197.46,197.14,197.37,12227.0
2019-09-09 11:25:00,197.38,198.04,197.31,197.8,22531.0,197.38,198.04,197.31,197.8,22531.0
2019-09-09 11:30:00,197.76,197.91,197.52,197.78,16592.0,197.76,197.91,197.52,197.78,16592.0
2019-09-09 11:35:00,197.78,198.16,197.69,197.83,30855.0,197.78,198.16,197.69,197.83,30855.0
2019-09-09 11:40:00,197.78,197.78,196.63,196.96,41398.0,197.78,197.78,196.63,196.96,41398.0
2019-09-09 11:45:00,196.99,197.0,196.65,196.7,27500.0,196.99,197.0,196.65,196.7,27500.0
2019-09-09 11:50:00,196.72,196.87,195.48,196.52,82343.0,196.72,196.87,195.48,196.52,82343.0
2019-09-09 11:55:00,196.45,196.74,196.0,196.74,31779.0,196.45,196.74,196.0,196.74,31779.0
2019-09-09 12:00:00,196.7,197.11,196.6,196.85,13066.0,196.7,197.11,196.6,196.85,13066.0
2019-09-09 12:05:00,196.91,197.36,196.85,196.99,21145.0,196.91,197.36,196.85,196.99,21145.0
2019-09-09 12:10:00,196.95,196.95,196.33,196.34,31096.0,196.95,196.95,196.33,196.34,31096.0
2019-09-09 12:15:00,196.27,196.45,195.96,196.3,28900.0,196.27,196.45,195.96,196.3,28900.0
2019-09-09 12:20:00,196.39,196.51,195.9,196.14,22807.0,196.39,196.51,195.9,196.14,22807.0
2019-09-09 12:25:00,196.14,196.18,195.94,196.1,16318.0,196.14,196.18,195.94,196.1,16318.0
2019-09-09 12:30:00,196.12,196.2,195.95,196.07,17683.0,196.12,196.2,195.95,196.07,17683.0
2019-09-09 12:35:00,195.98,196.0,195.0,195.34,36907.0,195.98,196.0,195.0,195.34,36907.0
2019-09-09 12:40:00,195.49,195.66,195.22,195.28,37623.0,195.49,195.66,195.22,195.28,37623.0
2019-09-09 12:45:00,195.32,196.1,195.2,195.86,20485.0,195.32,196.1,195.2,195.86,20485.0
2019-09-09 12:50:00,195.9,196.34,195.67,196.11,38869.0,195.9,196.34,195.67,196.11,38869.0
2019-09-09 12:55:00,196.09,197.19,196.0,196.93,47669.0,196.09,197.19,196.0,196.93,47669.0
2019-09-09 13:00:00,196.89,197.02,196.65,196.88,9356.0,196.89,197.02,196.65,196.88,9356.0
2019-09-09 13:05:00,196.8,196.87,196.55,196.66,9927.0,196.8,196.87,196.55,196.66,9927.0
2019-09-09 13:10:00,196.66,196.75,196.1,196.24,6643.0,196.66,196.75,196.1,196.24,6643.0
2019-09-09 13:15:00,196.18,196.6,196.06,196.34,18434.0,196.18,196.6,196.06,196.34,18434.0
2019-09-09 13:20:00,196.41,196.58,195.91,195.99,19068.0,196.41,196.58,195.91,195.99,19068.0
2019-09-09 13:25:00,196.02,196.06,195.35,195.42,18137.0,196.02,196.06,195.35,195.42,18137.0
2019-09-09 13:30:00,195.38,195.49,195.26,195.35,11753.0,195.38,195.49,195.26,195.35,11753.0
2019-09-09 13:35:00,195.43,195.54,195.2,195.46,13287.0,195.43,195.54,195.2,195.46,13287.0
2019-09-09 13:40:00,195.51,195.57,195.17,195.17,7267.0,195.51,195.57,195.17,195.17,7267.0
2019-09-09 13:45:00,195.2,195.64,195.12,195.52,10571.0,195.2,195.64,195.12,195.52,10571.0
2019-09-09 13:50:00,195.54,195.73,195.36,195.42,10644.0,195.54,195.73,195.36,195.42,10644.0
2019-09-09 13:55:00,195.43,195.47,195.0,195.1,27501.0,195.43,195.47,195.0,195.1,27501.0
2019-09-09 14:00:00,195.04,195.3,195.03,195.25,15570.0,195.04,195.3,195.03,195.25,15570.0
2019-09-09 14:05:00,195.3,195.34,194.77,194.78,44881.0,195.3,195.34,194.77,194.78,44881.0
2019-09-09 14:10:00,194.79,194.83,194.43,194.83,23156.0,194.79,194.83,194.43,194.83,23156.0
2019-09-09 14:15:00,194.74,194.95,194.57,194.74,14230.0,194.74,194.95,194.57,194.74,14230.0
2019-09-09 14:20:00,194.75,194.83,194.5,194.76,17951.0,194.75,194.83,194.5,194.76,17951.0
2019-09-09 14:25:00,194.8,194.81,194.42,194.42,8570.0,194.8,194.81,194.42,194.42,8570.0
2019-09-09 14:30:00,194.41,194.7,194.39,194.7,23306.0,194.41,194.7,194.39,194.7,23306.0
2019-09-09 14:35:00,194.69,195.02,194.54,194.76,33001.0,194.69,195.02,194.54,194.76,33001.0
2019-09-09 14:40:00,194.88,194.99,194.42,194.53,10441.0,194.88,194.99,194.42,194.53,10441.0
2019-09-09 14:45:00,194.56,194.72,194.54,194.71,11811.0,194.56,194.72,194.54,194.71,11811.0
2019-09-09 14:50:00,194.75,195.08,194.6,194.68,26800.0,194.75,195.08,194.6,194.68,26800.0
2019-09-09 14:55:00,194.63,195.13,194.6,195.07,39439.0,194.63,195.13,194.6,195.07,39439.0
2019-09-09 15:00:00,195.07,195.41,194.95,195.19,25488.0,195.07,195.41,194.95,195.19,25488.0
2019-09-09 15:05:00,195.22,195.22,194.9,195.0,33086.0,195.22,195.22,194.9,195.0,33086.0
2019-09-09 15:10:00,194.95,195.2,194.92,195.09,23180.0,194.95,195.2,194.92,195.09,23180.0
2019-09-09 15:15:00,195.09,195.5,195.07,195.41,23384.0,195.09,195.5,195.07,195.41,23384.0
2019-09-09 15:20:00,195.4,195.41,194.93,195.08,22353.0,195.4,195.41,194.93,195.08,22353.0
2019-09-09 15:25:00,195.03,195.12,194.9,194.98,33210.0,195.03,195.12,194.9,194.98,33210.0
2019-09-09 15:30:00,194.95,194.96,194.36,194.64,34119.0,194.95,194.96,194.36,194.64,34119.0
2019-09-09 15:35:00,194.59,194.62,194.3,194.34,26688.0,194.59,194.62,194.3,194.34,26688.0
2019-09-09 15:40:00,194.35,194.54,194.06,194.46,46708.0,194.35,194.54,194.06,194.46,46708.0
2019-09-09 15:45:00,194.47,195.28,194.45,195.23,46323.0,194.47,195.28,194.45,195.23,46323.0
2019-09-09 15:50:00,195.26,195.38,195.0,195.03,75810.0,195.26,195.38,195.0,195.03,75810.0
2019-09-09 15:55:00,195.03,195.06,194.24,194.4,120152.0,195.03,195.06,194.24,194.4,120152.0
2019-09-10 09:30:00,194.29,194.29,192.47,193.22,108120.0,194.29,194.29,192.47,193.22,108120.0
2019-09-10 09:35:00,193.05,193.2,192.14,192.24,74951.0,193.05,193.2,192.14,192.24,74951.0
2019-09-10 09:40:00,192.39,192.57,191.06,192.11,68544.0,192.39,192.57,191.06,192.11,68544.0
2019-09-10 09:45:00,192.01,192.85,191.34,192.84,94856.0,192.01,192.85,191.34,192.84,94856.0
2019-09-10 09:50:00,192.81,192.96,190.9,191.1,61386.0,192.81,192.96,190.9,191.1,61386.0
2019-09-10 09:55:00,191.09,191.81,191.02,191.72,19847.0,191.09,191.81,191.02,191.72,19847.0
2019-09-10 10:00:00,191.66,191.95,191.27,191.58,49869.0,191.66,191.95,191.27,191.58,49869.0
2019-09-10 10:05:00,191.55,191.65,191.0,191.28,50858.0,191.55,191.65,191.0,191.28,50858.0
2019-09-10 10:10:00,191.38,191.92,191.08,191.6,24960.0,191.38,191.92,191.08,191.6,24960.0
2019-09-10 10:15:00,191.74,192.22,191.23,192.19,28918.0,191.74,192.22,191.23,192.19,28918.0
2019-09-10 10:20:00,192.21,193.64,192.19,193.35,43306.0,192.21,193.64,192.19,193.35,43306.0
2019-09-10 10:25:00,193.26,193.39,192.7,192.86,21788.0,193.26,193.39,192.7,192.86,21788.0
2019-09-10 10:30:00,192.94,193.47,192.74,193.47,21739.0,192.94,193.47,192.74,193.47,21739.0
2019-09-10 10:35:00,193.51,194.11,193.35,193.67,25020.0,193.51,194.11,193.35,193.67,25020.0
2019-09-10 10:40:00,193.67,193.93,193.22,193.23,15930.0,193.67,193.93,193.22,193.23,15930.0
2019-09-10 10:45:00,193.2,193.64,193.0,193.19,15518.0,193.2,193.64,193.0,193.19,15518.0
2019-09-10 10:50:00,193.15,193.45,192.83,193.12,9121.0,193.15,193.45,192.83,193.12,9121.0
2019-09-10 10:55:00,193.13,193.27,192.97,193.09,10594.0,193.13,193.27,192.97,193.09,10594.0
2019-09-10 11:00:00,192.94,193.13,192.3,192.42,17159.0,192.94,193.13,192.3,192.42,17159.0
2019-09-10 11:05:00,192.45,192.6,192.23,192.3,20614.0,192.45,192.6,192.23,192.3,20614.0
2019-09-10 11:10:00,192.36,192.37,191.75,191.75,16602.0,192.36,192.37,191.75,191.75,16602.0
2019-09-10 11:15:00,191.78,192.11,191.46,191.49,22699.0,191.78,192.11,191.46,191.49,22699.0
2019-09-10 11:20:00,191.49,191.8,191.24,191.58,26009.0,191.49,191.8,191.24,191.58,26009.0
2019-09-10 11:25:00,191.58,191.97,191.41,191.87,12355.0,191.58,191.97,191.41,191.87,12355.0
2019-09-10 11:30:00,191.84,192.09,191.52,191.52,8561.0,191.84,192.09,191.52,191.52,8561.0
2019-09-10 11:35:00,191.62,191.78,191.47,191.58,7321.0,191.62,191.78,191.47,191.58,7321.0
2019-09-10 11:40:00,191.63,191.64,191.34,191.39,8170.0,191.63,191.64,191.34,191.39,8170.0
2019-09-10 11:45:00,191.4,191.8,191.28,191.78,11023.0,191.4,191.8,191.28,191.78,11023.0
2019-09-10 11:50:00,191.84,192.4,191.78,192.38,41530.0,191.84,192.4,191.78,192.38,41530.0
2019-09-10 11:55:00,192.39,192.51,191.77,191.93,16824.0,192.39,192.51,191.77,191.93,16824.0
2019-09-10 12:00:00,191.94,192.18,191.83,191.83,7300.0,191.94,192.18,191.83,191.83,7300.0
2019-09-10 12:05:00,191.8,192.02,191.77,191.96,7155.0,191.8,192.02,191.77,191.96,7155.0
2019-09-10 12:10:00,191.96,192.07,191.85,191.91,9579.0,191.96,192.07,191.85,191.91,9579.0
2019-09-10 12:15:00,191.93,192.74,191.92,192.74,19571.0,191.93,192.74,191.92,192.74,19571.0
2019-09-10 12:20:00,192.75,193.36,192.75,192.94,24630.0,192.75,193.36,192.75,192.94,24630.0
2019-09-10 12:25:00,192.96,193.13,192.75,192.83,15969.0,192.96,193.13,192.75,192.83,15969.0
2019-09-10 12:30:00,192.86,193.15,192.82,193.08,8446.0,192.86,193.15,192.82,193.08,8446.0
2019-09-10 12:35:00,193.13,193.32,193.06,193.07,13657.0,193.13,193.32,193.06,193.07,13657.0
2019-09-10 12:40:00,192.99,193.25,192.88,193.24,11000.0,192.99,193.25,192.88,193.24,11000.0
2019-09-10 12:45:00,193.25,193.41,193.13,193.39,25412.0,193.25,193.41,193.13,193.39,25412.0
2019-09-10 12:50:00,193.37,193.37,192.97,193.03,7440.0,193.37,193.37,192.97,193.03,7440.0
2019-09-10 12:55:00,192.98,193.13,192.86,193.0,11926.0,192.98,193.13,192.86,193.0,11926.0
2019-09-10 13:00:00,193.01,193.03,192.41,192.41,19195.0,193.01,193.03,192.41,192.41,19195.0
2019-09-10 13:05:00,192.41,192.42,192.24,192.34,5851.0,192.41,192.42,192.24,192.34,5851.0
2019-09-10 13:10:00,192.42,192.43,192.18,192.35,4739.0,192.42,192.43,192.18,192.35,4739.0
2019-09-10 13:15:00,192.35,192.36,192.05,192.08,4970.0,192.35,192.36,192.05,192.08,4970.0
2019-09-10 13:20:00,192.11,192.22,192.03,192.15,9473.0,192.11,192.22,192.03,192.15,9473.0
2019-09-10 13:25:00,192.16,192.94,192.14,192.75,15441.0,192.16,192.94,192.14,192.75,15441.0
2019-09-10 13:30:00,192.68,192.8,192.46,192.53,11754.0,192.68,192.8,192.46,192.53,11754.0
2019-09-10 13:35:00,192.48,192.97,192.45,192.92,29211.0,192.48,192.97,192.45,192.92,29211.0
2019-09-10 13:40:00,192.95,193.28,192.95,193.05,12897.0,192.95,193.28,192.95,193.05,12897.0
2019-09-10 13:45:00,193.01,193.12,192.95,192.95,6823.0,193.01,193.12,192.95,192.95,6823.0
2019-09-10 13:50:00,192.96,193.23,192.96,193.09,14708.0,192.96,193.23,192.96,193.09,14708.0
2019-09-10 13:55:00,192.97,192.98,192.67,192.69,4800.0,192.97,192.98,192.67,192.69,4800.0
2019-09-10 14:00:00,192.68,192.78,192.5,192.7,8598.0,192.68,192.78,192.5,192.7,8598.0
2019-09-10 14:05:00,192.72,192.77,192.37,192.38,27577.0,192.72,192.77,192.37,192.38,27577.0
2019-09-10 14:10:00,192.38,192.41,192.09,192.18,18716.0,192.38,192.41,192.09,192.18,18716.0
2019-09-10 14:15:00,192.15,192.33,192.13,192.25,25901.0,192.15,192.33,192.13,192.25,25901.0
2019-09-10 14:20:00,192.19,192.36,192.1,192.13,21042.0,192.19,192.36,192.1,192.13,21042.0
2019-09-10 14:25:00,192.13,192.67,192.12,192.2,17022.0,192.13,192.67,192.12,192.2,17022.0
2019-09-10 14:30:00,192.2,192.68,192.1,192.65,10401.0,192.2,192.68,192.1,192.65,10401.0
2019-09-10 14:35:00,192.68,192.71,192.4,192.49,6272.0,192.68,192.71,192.4,192.49,6272.0
2019-09-10 14:40:00,192.5,192.58,192.37,192.5,3300.0,192.5,192.58,192.37,192.5,3300.0
2019-09-10 14:45:00,192.54,192.85,192.54,192.85,6907.0,192.54,192.85,192.54,192.85,6907.0
2019-09-10 14:50:00,192.81,193.38,192.75,193.38,14845.0,192.81,193.38,192.75,193.38,14845.0
2019-09-10 14:55:00,193.36,193.71,193.35,193.66,25394.0,193.36,193.71,193.35,193.66,25394.0
2019-09-10 15:00:00,193.71,193.81,193.63,193.68,11485.0,193.71,193.81,193.63,193.68,11485.0
2019-09-10 15:05:00,193.68,193.72,193.19,193.24,17247.0,193.68,193.72,193.19,193.24,17247.0
2019-09-10 15:10:00,193.27,193.27,192.99,193.04,10996.0,193.27,193.27,192.99,193.04,10996.0
2019-09-10 15:15:00,193.05,193.12,192.81,192.95,12521.0,193.05,193.12,192.81,192.95,12521.0
2019-09-10 15:20:00,192.92,193.11,192.87,192.98,21106.0,192.92,193.11,192.87,192.98,21106.0
2019-09-10 15:25:00,192.99,193.25,192.99,193.19,15492.0,192.99,193.25,192.99,193.19,15492.0
2019-09-10 15:30:00,193.15,193.23,192.91,192.91,15500.0,193.15,193.23,192.91,192.91,15500.0
2019-09-10 15:35:00,192.94,192.99,192.69,192.73,20691.0,192.94,192.99,192.69,192.73,20691.0
2019-09-10 15:40:00,192.75,193.6,192.74,193.51,29245.0,192.75,193.6,192.74,193.51,29245.0
2019-09-10 15:45:00,193.57,193.61,192.92,192.95,29411.0,193.57,193.61,192.92,192.95,29411.0
2019-09-10 15:50:00,192.98,193.18,192.9,192.9,31059.0,192.98,193.18,192.9,192.9,31059.0
2019-09-10 15:55:00,192.96,193.32,192.93,193.26,74703.0,192.96,193.32,192.93,193.26,74703.0
2019-09-11 09:30:00,193.02,193.42,192.0,192.09,53765.0,193.02,193.42,192.0,192.09,53765.0
2019-09-11 09:35:00,192.28,194.06,192.08,193.83,36089.0,192.28,194.06,192.08,193.83,36089.0
2019-09-11 09:40:00,194.11,195.34,194.0,195.14,66149.0,194.11,195.34,194.0,195.14,66149.0
2019-09-11 09:45:00,195.16,195.35,194.35,194.62,23105.0,195.16,195.35,194.35,194.62,23105.0
2019-09-11 09:50:00,194.62,194.62,193.76,194.12,56525.0,194.62,194.62,193.76,194.12,56525.0
2019-09-11 09:55:00,194.06,194.2,193.51,194.15,20284.0,194.06,194.2,193.51,194.15,20284.0
2019-09-11 10:00:00,194.2,195.03,194.2,194.64,17299.0,194.2,195.03,194.2,194.64,17299.0
2019-09-11 10:05:00,194.6,194.7,194.41,194.61,17743.0,194.6,194.7,194.41,194.61,17743.0
2019-09-11 10:10:00,194.75,195.05,194.65,194.82,14766.0,194.75,195.05,194.65,194.82,14766.0
2019-09-11 10:15:00,194.86,194.87,194.39,194.39,9583.0,194.86,194.87,194.39,194.39,9583.0
2019-09-11 10:20:00,194.39,194.54,194.03,194.5,20348.0,194.39,194.54,194.03,194.5,20348.0
2019-09-11 10:25:00,194.47,195.5,194.44,195.5,39201.0,194.47,195.5,194.44,195.5,39201.0
2019-09-11 10:30:00,195.43,195.95,195.26,195.91,38897.0,195.43,195.95,195.26,195.91,38897.0
2019-09-11 10:35:00,195.91,196.27,195.74,196.1,42488.0,195.91,196.27,195.74,196.1,42488.0
2019-09-11 10:40:00,196.09,196.15,195.72,195.89,17947.0,196.09,196.15,195.72,195.89,17947.0
2019-09-11 10:45:00,196.06,196.23,195.65,196.07,16138.0,196.06,196.23,195.65,196.07,16138.0
2019-09-11 10:50:00,196.06,196.12,195.58,195.8,8777.0,196.06,196.12,195.58,195.8,8777.0
2019-09-11 10:55:00,195.8,195.9,195.4,195.62,9451.0,195.8,195.9,195.4,195.62,9451.0
2019-09-11 11:00:00,195.73,195.76,195.38,195.62,10112.0,195.73,195.76,195.38,195.62,10112.0
2019-09-11 11:05:00,195.72,196.0,195.63,195.87,20263.0,195.72,196.0,195.63,195.87,20263.0
2019-09-11 11:10:00,195.9,196.51,195.85,196.33,23664.0,195.9,196.51,195.85,196.33,23664.0
2019-09-11 11:15:00,196.32,196.66,196.2,196.58,24120.0,196.32,196.66,196.2,196.58,24120.0
2019-09-11 11:20:00,196.56,196.94,196.54,196.56,17650.0,196.56,196.94,196.54,196.56,17650.0
2019-09-11 11:25:00,196.54,196.99,196.54,196.93,24412.0,196.54,196.99,196.54,196.93,24412.0
2019-09-11 11:30:00,196.93,197.33,196.91,197.19,33141.0,196.93,197.33,196.91,197.19,33141.0
2019-09-11 11:35:00,197.17,197.85,197.16,197.79,39391.0,197.17,197.85,197.16,197.79,39391.0
2019-09-11 11:40:00,197.74,198.78,197.69,198.71,48324.0,197.74,198.78,197.69,198.71,48324.0
2019-09-11 11:45:00,198.67,198.69,197.92,197.92,26735.0,198.67,198.69,197.92,197.92,26735.0
2019-09-11 11:50:00,197.87,197.99,197.51,197.75,16324.0,197.87,197.99,197.51,197.75,16324.0
2019-09-11 11:55:00,197.75,197.97,197.44,197.44,7111.0,197.75,197.97,197.44,197.44,7111.0
2019-09-11 12:00:00,197.57,197.92,197.45,197.73,7580.0,197.57,197.92,197.45,197.73,7580.0
2019-09-11 12:05:00,197.82,197.82,197.23,197.44,11690.0,197.82,197.82,197.23,197.44,11690.0
2019-09-11 12:10:00,197.48,197.63,197.32,197.39,12259.0,197.48,197.63,197.32,197.39,12259.0
2019-09-11 12:15:00,197.39,197.49,197.27,197.39,5340.0,197.39,197.49,197.27,197.39,5340.0
2019-09-11 12:20:00,197.38,197.47,197.01,197.23,11483.0,197.38,197.47,197.01,197.23,11483.0
2019-09-11 12:25:00,197.25,197.34,197.02,197.29,8715.0,197.25,197.34,197.02,197.29,8715.0
2019-09-11 12:30:00,197.19,197.44,197.08,197.26,6665.0,197.19,197.44,197.08,197.26,6665.0
2019-09-11 12:35:00,197.28,197.44,197.23,197.35,7583.0,197.28,197.44,197.23,197.35,7583.0
2019-09-11 12:40:00,197.3,197.46,197.06,197.46,7903.0,197.3,197.46,197.06,197.46,7903.0
2019-09-11 12:45:00,197.46,197.5,197.07,197.07,5488.0,197.46,197.5,197.07,197.07,5488.0
2019-09-11 12:50:00,197.06,197.14,196.79,196.98,11731.0,197.06,197.14,196.79,196.98,11731.0
2019-09-11 12:55:00,197.01,197.2,196.93,197.2,5903.0,197.01,197.2,196.93,197.2,5903.0
2019-09-11 13:00:00,197.14,197.65,197.13,197.62,16719.0,197.14,197.65,197.13,197.62,16719.0
2019-09-11 13:05:00,197.59,197.72,197.33,197.5,9948.0,197.59,197.72,197.33,197.5,9948.0
2019-09-11 13:10:00,197.39,197.65,197.31,197.58,7229.0,197.39,197.65,197.31,197.58,7229.0
2019-09-11 13:15:00,197.62,197.69,197.44,197.62,8130.0,197.62,197.69,197.44,197.62,8130.0
2019-09-11 13:20:00,197.67,197.86,197.67,197.8,18017.0,197.67,197.86,197.67,197.8,18017.0
2019-09-11 13:25:00,197.74,197.76,197.57,197.69,9761.0,197.74,197.76,197.57,197.69,9761.0
2019-09-11 13:30:00,197.69,197.76,197.36,197.58,9990.0,197.69,197.76,197.36,197.58,9990.0
2019-09-11 13:35:00,197.55,197.67,197.46,197.59,7927.0,197.55,197.67,197.46,197.59,7927.0
2019-09-11 13:40:00,197.56,197.69,197.2,197.27,10037.0,197.56,197.69,197.2,197.27,10037.0
2019-09-11 13:45:00,197.21,197.43,197.15,197.27,5360.0,197.21,197.43,197.15,197.27,5360.0
2019-09-11 13:50:00,197.3,197.4,196.91,196.96,6419.0,197.3,197.4,196.91,196.96,6419.0
2019-09-11 13:55:00,196.9,196.9,196.5,196.8,22687.0,196.9,196.9,196.5,196.8,22687.0
2019-09-11 14:00:00,196.74,196.8,196.61,196.75,20075.0,196.74,196.8,196.61,196.75,20075.0
2019-09-11 14:05:00,196.8,196.8,196.15,196.3,34104.0,196.8,196.8,196.15,196.3,34104.0
2019-09-11 14:10:00,196.3,196.31,196.14,196.26,11426.0,196.3,196.31,196.14,196.26,11426.0
2019-09-11 14:15:00,196.29,196.3,195.95,196.01,27235.0,196.29,196.3,195.95,196.01,27235.0
2019-09-11 14:20:00,196.05,196.3,195.98,196.03,17910.0,196.05,196.3,195.98,196.03,17910.0
2019-09-11 14:25:00,196.03,196.03,195.62,195.7,14796.0,196.03,196.03,195.62,195.7,14796.0
2019-09-11 14:30:00,195.69,195.81,195.42,195.56,8339.0,195.69,195.81,195.42,195.56,8339.0
2019-09-11 14:35:00,195.58,195.68,195.48,195.68,3300.0,195.58,195.68,195.48,195.68,3300.0
2019-09-11 14:40:00,195.66,195.85,195.64,195.67,6173.0,195.66,195.85,195.64,195.67,6173.0
2019-09-11 14:45:00,195.66,195.83,195.41,195.76,15469.0,195.66,195.83,195.41,195.76,15469.0
2019-09-11 14:50:00,195.81,195.87,195.63,195.81,10539.0,195.81,195.87,195.63,195.81,10539.0
2019-09-11 14:55:00,195.86,195.92,195.73,195.82,8632.0,195.86,195.92,195.73,195.82,8632.0
2019-09-11 15:00:00,195.89,196.18,195.89,196.07,6507.0,195.89,196.18,195.89,196.07,6507.0
2019-09-11 15:05:00,196.06,196.37,196.0,196.15,16925.0,196.06,196.37,196.0,196.15,16925.0
2019-09-11 15:10:00,196.13,196.18,195.88,196.05,11916.0,196.13,196.18,195.88,196.05,11916.0
2019-09-11 15:15:00,196.05,196.14,195.93,195.99,10722.0,196.05,196.14,195.93,195.99,10722.0
2019-09-11 15:20:00,195.92,196.1,195.89,195.95,12043.0,195.92,196.1,195.89,195.95,12043.0
2019-09-11 15:25:00,195.99,196.04,195.72,195.73,12242.0,195.99,196.04,195.72,195.73,12242.0
2019-09-11 15:30:00,195.76,195.89,195.68,195.82,11982.0,195.76,195.89,195.68,195.82,11982.0
2019-09-11 15:35:00,195.81,196.08,195.81,196.05,19440.0,195.81,196.08,195.81,196.05,19440.0
2019-09-11 15:40:00,196.03,196.06,195.98,195.98,22724.0,196.03,196.06,195.98,195.98,22724.0
2019-09-11 15:45:00,195.95,196.07,195.57,196.0,36598.0,195.95,196.07,195.57,196.0,36598.0
2019-09-11 15:50:00,196.02,196.65,196.02,196.29,50381.0,196.02,196.65,196.02,196.29,50381.0
2019-09-11 15:55:00,196.3,196.47,195.99,196.46,82859.0,196.3,196.47,195.99,196.46,82859.0
2019-09-12 09:30:00,198.17,199.78,197.91,198.9,86761.0,198.17,199.78,197.91,198.9,86761.0
2019-09-12 09:35:00,198.88,199.4,198.02,198.81,27924.0,198.88,199.4,198.02,198.81,27924.0
2019-09-12 09:40:00,198.98,199.22,197.65,197.82,30348.0,198.98,199.22,197.65,197.82,30348.0
2019-09-12 09:45:00,197.68,197.94,197.05,197.63,42424.0,197.68,197.94,197.05,197.63,42424.0
2019-09-12 09:50:00,197.47,197.89,196.88,197.84,54221.0,197.47,197.89,196.88,197.84,54221.0
2019-09-12 09:55:00,197.91,199.72,197.83,199.33,52139.0,197.91,199.72,197.83,199.33,52139.0
2019-09-12 10:00:00,199.41,199.46,198.53,199.4,19017.0,199.41,199.46,198.53,199.4,19017.0
2019-09-12 10:05:00,199.45,199.62,198.92,199.0,27059.0,199.45,199.62,198.92,199.0,27059.0
2019-09-12 10:10:00,198.91,199.98,198.79,199.58,60704.0,198.91,199.98,198.79,199.58,60704.0
2019-09-12 10:15:00,199.46,200.86,199.41,200.75,46267.0,199.46,200.86,199.41,200.75,46267.0
2019-09-12 10:20:00,200.81,201.38,200.63,201.12,72319.0,200.81,201.38,200.63,201.12,72319.0
2019-09-12 10:25:00,201.19,201.55,200.71,200.71,24460.0,201.19,201.55,200.71,200.71,24460.0
2019-09-12 10:30:00,200.79,200.81,200.08,200.14,17072.0,200.79,200.81,200.08,200.14,17072.0
2019-09-12 10:35:00,200.18,200.35,199.78,200.21,15482.0,200.18,200.35,199.78,200.21,15482.0
2019-09-12 10:40:00,200.28,200.28,199.22,199.25,15550.0,200.28,200.28,199.22,199.25,15550.0
2019-09-12 10:45:00,199.35,199.67,199.03,199.48,15032.0,199.35,199.67,199.03,199.48,15032.0
2019-09-12 10:50:00,199.55,199.63,198.38,198.97,16716.0,199.55,199.63,198.38,198.97,16716.0
2019-09-12 10:55:00,199.09,199.13,198.63,198.66,9853.0,199.09,199.13,198.63,198.66,9853.0
2019-09-12 11:00:00,198.54,198.54,197.5,198.2,30703.0,198.54,198.54,197.5,198.2,30703.0
2019-09-12 11:05:00,198.12,198.58,198.1,198.58,8618.0,198.12,198.58,198.1,198.58,8618.0
2019-09-12 11:10:00,198.66,198.78,198.5,198.78,14469.0,198.66,198.78,198.5,198.78,14469.0
2019-09-12 11:15:00,198.86,199.34,198.81,199.12,11495.0,198.86,199.34,198.81,199.12,11495.0
2019-09-12 11:20:00,199.11,199.53,199.11,199.47,13104.0,199.11,199.53,199.11,199.47,13104.0
2019-09-12 11:25:00,199.48,199.67,199.07,199.15,7103.0,199.48,199.67,199.07,199.15,7103.0
2019-09-12 11:30:00,199.18,199.34,199.03,199.03,4803.0,199.18,199.34,199.03,199.03,4803.0
2019-09-12 11:35:00,199.01,199.23,198.95,199.21,3692.0,199.01,199.23,198.95,199.21,3692.0
2019-09-12 11:40:00,199.23,199.56,199.2,199.52,12934.0,199.23,199.56,199.2,199.52,12934.0
2019-09-12 11:45:00,199.59,199.74,199.53,199.68,4762.0,199.59,199.74,199.53,199.68,4762.0
2019-09-12 11:50:00,199.64,199.68,199.17,199.22,7765.0,199.64,199.68,199.17,199.22,7765.0
2019-09-12 11:55:00,199.21,199.25,198.95,199.14,12132.0,199.21,199.25,198.95,199.14,12132.0
2019-09-12 12:00:00,199.14,199.15,198.67,198.91,5823.0,199.14,199.15,198.67,198.91,5823.0
2019-09-12 12:05:00,198.85,198.88,198.59,198.78,2728.0,198.85,198.88,198.59,198.78,2728.0
2019-09-12 12:10:00,198.88,198.91,198.38,198.52,7480.0,198.88,198.91,198.38,198.52,7480.0
2019-09-12 12:15:00,198.48,198.49,198.31,198.39,7717.0,198.48,198.49,198.31,198.39,7717.0
2019-09-12 12:20:00,198.47,198.51,198.4,198.51,10332.0,198.47,198.51,198.4,198.51,10332.0
2019-09-12 12:25:00,198.51,198.77,198.42,198.77,7321.0,198.51,198.77,198.42,198.77,7321.0
2019-09-12 12:30:00,198.8,198.94,198.72,198.72,5257.0,198.8,198.94,198.72,198.72,5257.0
2019-09-12 12:35:00,198.71,199.08,198.65,199.01,11752.0,198.71,199.08,198.65,199.01,11752.0
2019-09-12 12:40:00,198.93,199.05,198.78,199.05,8019.0,198.93,199.05,198.78,199.05,8019.0
2019-09-12 12:45:00,199.04,199.21,199.04,199.06,20614.0,199.04,199.21,199.04,199.06,20614.0
2019-09-12 12:50:00,199.08,199.08,198.78,198.98,13501.0,199.08,199.08,198.78,198.98,13501.0
2019-09-12 12:55:00,198.95,199.08,198.91,199.04,4984.0,198.95,199.08,198.91,199.04,4984.0
2019-09-12 13:00:00,199.04,199.24,199.01,199.24,6217.0,199.04,199.24,199.01,199.24,6217.0
2019-09-12 13:05:00,199.49,199.55,199.3,199.46,4775.0,199.49,199.55,199.3,199.46,4775.0
2019-09-12 13:10:00,199.51,199.79,199.41,199.59,14773.0,199.51,199.79,199.41,199.59,14773.0
2019-09-12 13:15:00,199.6,199.61,199.31,199.36,8682.0,199.6,199.61,199.31,199.36,8682.0
2019-09-12 13:20:00,199.36,199.36,199.11,199.21,13345.0,199.36,199.36,199.11,199.21,13345.0
2019-09-12 13:25:00,199.28,199.55,199.28,199.41,5567.0,199.28,199.55,199.28,199.41,5567.0
2019-09-12 13:30:00,199.45,199.56,199.31,199.4,5813.0,199.45,199.56,199.31,199.4,5813.0
2019-09-12 13:35:00,199.34,199.5,199.33,199.39,5964.0,199.34,199.5,199.33,199.39,5964.0
2019-09-12 13:40:00,199.38,199.62,199.14,199.49,9142.0,199.38,199.62,199.14,199.49,9142.0
2019-09-12 13:45:00,199.53,199.6,199.39,199.52,16233.0,199.53,199.6,199.39,199.52,16233.0
2019-09-12 13:50:00,199.45,199.46,199.34,199.34,3134.0,199.45,199.46,199.34,199.34,3134.0
2019-09-12 13:55:00,199.31,199.31,198.95,198.95,8192.0,199.31,199.31,198.95,198.95,8192.0
2019-09-12 14:00:00,198.96,199.0,198.79,198.85,6386.0,198.96,199.0,198.79,198.85,6386.0
2019-09-12 14:05:00,198.81,198.95,198.8,198.94,2809.0,198.81,198.95,198.8,198.94,2809.0
2019-09-12 14:10:00,198.99,199.01,198.85,198.94,5025.0,198.99,199.01,198.85,198.94,5025.0
2019-09-12 14:15:00,198.97,199.24,198.9,199.05,4892.0,198.97,199.24,198.9,199.05,4892.0
2019-09-12 14:20:00,199.01,199.01,198.79,198.8,12174.0,199.01,199.01,198.79,198.8,12174.0
2019-09-12 14:25:00,198.81,199.0,198.76,198.96,4702.0,198.81,199.0,198.76,198.96,4702.0
2019-09-12 14:30:00,198.98,199.18,198.98,199.13,24627.0,198.98,199.18,198.98,199.13,24627.0
2019-09-12 14:35:00,199.11,199.35,199.1,199.35,6293.0,199.11,199.35,199.1,199.35,6293.0
2019-09-12 14:40:00,199.4,199.58,199.29,199.3,7446.0,199.4,199.58,199.29,199.3,7446.0
2019-09-12 14:45:00,199.22,199.26,199.02,199.09,4557.0,199.22,199.26,199.02,199.09,4557.0
2019-09-12 14:50:00,199.14,199.25,199.04,199.08,5488.0,199.14,199.25,199.04,199.08,5488.0
2019-09-12 14:55:00,199.09,199.09,198.77,198.77,5183.0,199.09,199.09,198.77,198.77,5183.0
2019-09-12 15:00:00,198.7,198.7,198.33,198.44,5832.0,198.7,198.7,198.33,198.44,5832.0
2019-09-12 15:05:00,198.39,198.41,198.26,198.3,4158.0,198.39,198.41,198.26,198.3,4158.0
2019-09-12 15:10:00,198.28,198.44,198.14,198.37,14896.0,198.28,198.44,198.14,198.37,14896.0
2019-09-12 15:15:00,198.38,198.54,198.37,198.5,6108.0,198.38,198.54,198.37,198.5,6108.0
2019-09-12 15:20:00,198.52,198.74,198.52,198.64,26644.0,198.52,198.74,198.52,198.64,26644.0
2019-09-12 15:25:00,198.67,198.73,198.53,198.63,17905.0,198.67,198.73,198.53,198.63,17905.0
2019-09-12 15:30:00,198.6,199.31,198.6,199.12,23807.0,198.6,199.31,198.6,199.12,23807.0
2019-09-12 15:35:00,199.1,199.12,198.73,198.9,13222.0,199.1,199.12,198.73,198.9,13222.0
2019-09-12 15:40:00,198.89,198.97,198.62,198.79,34011.0,198.89,198.97,198.62,198.79,34011.0
2019-09-12 15:45:00,198.79,199.39,198.79,199.18,28925.0,198.79,199.39,198.79,199.18,28925.0
2019-09-12 15:50:00,199.12,199.21,198.83,198.92,29662.0,199.12,199.21,198.83,198.92,29662.0
2019-09-12 15:55:00,198.86,198.96,198.64,198.73,61042.0,198.86,198.96,198.64,198.73,61042.0
2019-09-13 09:30:00,198.8,199.05,197.51,197.8,28743.0,198.8,199.05,197.51,197.8,28743.0
2019-09-13 09:35:00,198.21,199.0,198.0,198.24,19971.0,198.21,199.0,198.0,198.24,19971.0
2019-09-13 09:40:00,198.3,198.43,197.63,197.63,9114.0,198.3,198.43,197.63,197.63,9114.0
2019-09-13 09:45:00,197.86,198.79,197.7,198.56,10328.0,197.86,198.79,197.7,198.56,10328.0
2019-09-13 09:50:00,198.77,199.42,198.73,199.22,8046.0,198.77,199.42,198.73,199.22,8046.0
2019-09-13 09:55:00,199.06,199.13,198.5,198.84,8137.0,199.06,199.13,198.5,198.84,8137.0
2019-09-13 10:00:00,198.83,198.95,198.34,198.35,4914.0,198.83,198.95,198.34,198.35,4914.0
2019-09-13 10:05:00,198.38,198.71,198.01,198.01,8034.0,198.38,198.71,198.01,198.01,8034.0
2019-09-13 10:10:00,198.13,198.57,197.69,198.51,7991.0,198.13,198.57,197.69,198.51,7991.0
2019-09-13 10:15:00,198.57,198.69,198.25,198.63,5008.0,198.57,198.69,198.25,198.63,5008.0
2019-09-13 10:20:00,198.63,198.86,198.43,198.54,4577.0,198.63,198.86,198.43,198.54,4577.0
2019-09-13 10:25:00,198.72,198.85,198.64,198.65,7142.0,198.72,198.85,198.64,198.65,7142.0
2019-09-13 10:30:00,198.6,198.64,198.27,198.51,6680.0,198.6,198.64,198.27,198.51,6680.0
2019-09-13 10:35:00,198.52,198.62,198.25,198.61,5671.0,198.52,198.62,198.25,198.61,5671.0
2019-09-13 10:40:00,198.5,198.54,198.39,198.43,2377.0,198.5,198.54,198.39,198.43,2377.0
2019-09-13 10:45:00,198.44,198.75,198.39,198.72,4908.0,198.44,198.75,198.39,198.72,4908.0
2019-09-13 10:50:00,198.64,198.74,198.5,198.53,3993.0,198.64,198.74,198.5,198.53,3993.0
2019-09-13 10:55:00,198.52,198.54,198.39,198.39,2806.0,198.52,198.54,198.39,198.39,2806.0
2019-09-13 11:00:00,198.42,198.45,198.04,198.17,5686.0,198.42,198.45,198.04,198.17,5686.0
2019-09-13 11:05:00,198.19,198.31,198.04,198.04,7428.0,198.19,198.31,198.04,198.04,7428.0
2019-09-13 11:10:00,198.03,198.35,197.94,198.35,23191.0,198.03,198.35,197.94,198.35,23191.0
2019-09-13 11:15:00,198.3,198.51,198.3,198.3,3778.0,198.3,198.51,198.3,198.3,3778.0
2019-09-13 11:20:00,198.3,198.42,198.12,198.4,4800.0,198.3,198.42,198.12,198.4,4800.0
2019-09-13 11:25:00,198.45,198.47,198.11,198.26,5385.0,198.45,198.47,198.11,198.26,5385.0
2019-09-13 11:30:00,198.37,198.9,198.29,198.72,8440.0,198.37,198.9,198.29,198.72,8440.0
2019-09-13 11:35:00,198.78,198.86,198.69,198.84,9803.0,198.78,198.86,198.69,198.84,9803.0
2019-09-13 11:40:00,198.9,198.91,198.49,198.63,6587.0,198.9,198.91,198.49,198.63,6587.0
2019-09-13 11:45:00,198.62,198.62,198.11,198.31,7348.0,198.62,198.62,198.11,198.31,7348.0
2019-09-13 11:50:00,198.43,198.55,198.08,198.1,2000.0,198.43,198.55,198.08,198.1,2000.0
2019-09-13 11:55:00,198.12,198.32,198.08,198.32,3320.0,198.12,198.32,198.08,198.32,3320.0
2019-09-13 12:00:00,198.22,198.41,198.21,198.4,3361.0,198.22,198.41,198.21,198.4,3361.0
2019-09-13 12:05:00,198.39,198.67,198.32,198.62,4421.0,198.39,198.67,198.32,198.62,4421.0
2019-09-13 12:10:00,198.74,198.74,198.42,198.64,4852.0,198.74,198.74,198.42,198.64,4852.0
2019-09-13 12:15:00,198.55,198.66,198.49,198.65,1400.0,198.55,198.66,198.49,198.65,1400.0
2019-09-13 12:20:00,198.5,198.5,198.1,198.1,3486.0,198.5,198.5,198.1,198.1,3486.0
2019-09-13 12:25:00,198.11,198.14,198.04,198.08,2710.0,198.11,198.14,198.04,198.08,2710.0
2019-09-13 12:30:00,198.14,198.14,198.0,198.08,1100.0,198.14,198.14,198.0,198.08,1100.0
2019-09-13 12:35:00,198.12,198.16,198.0,198.04,4231.0,198.12,198.16,198.0,198.04,4231.0
2019-09-13 12:40:00,198.06,198.11,197.98,198.0,3763.0,198.06,198.11,197.98,198.0,3763.0
2019-09-13 12:45:00,197.93,197.93,197.0,197.04,14084.0,197.93,197.93,197.0,197.04,14084.0
2019-09-13 12:50:00,197.06,197.49,197.04,197.33,6970.0,197.06,197.49,197.04,197.33,6970.0
2019-09-13 12:55:00,197.28,197.29,197.0,197.0,3168.0,197.28,197.29,197.0,197.0,3168.0
2019-09-13 13:00:00,196.95,196.95,196.48,196.7,15697.0,196.95,196.95,196.48,196.7,15697.0
2019-09-13 13:05:00,196.67,196.75,196.62,196.72,11893.0,196.67,196.75,196.62,196.72,11893.0
2019-09-13 13:10:00,196.62,196.65,196.27,196.41,10288.0,196.62,196.65,196.27,196.41,10288.0
2019-09-13 13:15:00,196.46,196.56,196.32,196.32,5807.0,196.46,196.56,196.32,196.32,5807.0
2019-09-13 13:20:00,196.34,196.39,196.16,196.25,4679.0,196.34,196.39,196.16,196.25,4679.0
2019-09-13 13:25:00,196.28,196.28,196.06,196.15,4161.0,196.28,196.28,196.06,196.15,4161.0
2019-09-13 13:30:00,196.1,196.11,195.76,195.92,10556.0,196.1,196.11,195.76,195.92,10556.0
2019-09-13 13:35:00,195.85,195.95,195.69,195.77,4750.0,195.85,195.95,195.69,195.77,4750.0
2019-09-13 13:40:00,195.71,195.75,195.19,195.21,13258.0,195.71,195.75,195.19,195.21,13258.0
2019-09-13 13:45:00,195.19,195.38,195.01,195.28,17326.0,195.19,195.38,195.01,195.28,17326.0
2019-09-13 13:50:00,195.3,195.61,195.3,195.4,18477.0,195.3,195.61,195.3,195.4,18477.0
2019-09-13 13:55:00,195.45,195.47,194.86,195.16,16107.0,195.45,195.47,194.86,195.16,16107.0
2019-09-13 14:00:00,195.16,195.44,195.16,195.41,3836.0,195.16,195.44,195.16,195.41,3836.0
2019-09-13 14:05:00,195.49,195.71,195.47,195.62,12765.0,195.49,195.71,195.47,195.62,12765.0
2019-09-13 14:10:00,195.57,195.6,195.45,195.47,2000.0,195.57,195.6,195.45,195.47,2000.0
2019-09-13 14:15:00,195.47,195.68,195.35,195.62,6054.0,195.47,195.68,195.35,195.62,6054.0
2019-09-13 14:20:00,195.66,196.09,195.65,195.94,6005.0,195.66,196.09,195.65,195.94,6005.0
2019-09-13 14:25:00,195.93,196.07,195.9,196.07,4012.0,195.93,196.07,195.9,196.07,4012.0
2019-09-13 14:30:00,196.14,196.29,196.04,196.04,7861.0,196.14,196.29,196.04,196.04,7861.0
2019-09-13 14:35:00,196.06,196.23,196.04,196.23,4250.0,196.06,196.23,196.04,196.23,4250.0
2019-09-13 14:40:00,196.24,196.41,196.03,196.07,6752.0,196.24,196.41,196.03,196.07,6752.0
2019-09-13 14:45:00,196.08,196.16,195.9,195.91,5133.0,196.08,196.16,195.9,195.91,5133.0
2019-09-13 14:50:00,195.9,196.08,195.87,196.02,4356.0,195.9,196.08,195.87,196.02,4356.0
2019-09-13 14:55:00,196.07,196.18,196.07,196.08,3337.0,196.07,196.18,196.07,196.08,3337.0
2019-09-13 15:00:00,196.11,196.11,195.87,195.93,4298.0,196.11,196.11,195.87,195.93,4298.0
2019-09-13 15:05:00,195.92,195.93,195.47,195.48,12700.0,195.92,195.93,195.47,195.48,12700.0
2019-09-13 15:10:00,195.47,195.55,195.32,195.46,6983.0,195.47,195.55,195.32,195.46,6983.0
2019-09-13 15:15:00,195.41,195.47,195.23,195.41,57552.0,195.41,195.47,195.23,195.41,57552.0
2019-09-13 15:20:00,195.4,195.44,195.32,195.39,4927.0,195.4,195.44,195.32,195.39,4927.0
2019-09-13 15:25:00,195.35,195.59,195.3,195.58,12328.0,195.35,195.59,195.3,195.58,12328.0
2019-09-13 15:30:00,195.59,195.63,195.52,195.58,6865.0,195.59,195.63,195.52,195.58,6865.0
2019-09-13 15:35:00,195.61,195.67,195.53,195.66,15345.0,195.61,195.67,195.53,195.66,15345.0
2019-09-13 15:40:00,195.67,195.76,195.61,195.63,13670.0,195.67,195.76,195.61,195.63,13670.0
2019-09-13 15:45:00,195.64,195.66,195.34,195.4,17465.0,195.64,195.66,195.34,195.4,17465.0
2019-09-13 15:50:00,195.44,195.59,195.32,195.37,27128.0,195.44,195.59,195.32,195.37,27128.0
2019-09-13 15:55:00,195.44,195.5,195.07,195.14,79836.0,195.44,195.5,195.07,195.14,79836.0
2019-09-16 09:30:00,194.16,194.41,192.17,194.16,88844.0,194.16,194.41,192.17,194.16,88844.0
2019-09-16 09:35:00,194.19,194.91,194.02,194.08,34482.0,194.19,194.91,194.02,194.08,34482.0
2019-09-16 09:40:00,194.25,194.85,194.09,194.63,14737.0,194.25,194.85,194.09,194.63,14737.0
2019-09-16 09:45:00,194.57,194.79,193.6,193.76,20822.0,194.57,194.79,193.6,193.76,20822.0
2019-09-16 09:50:00,193.62,194.61,193.62,194.33,8142.0,193.62,194.61,193.62,194.33,8142.0
2019-09-16 09:55:00,194.45,194.66,194.14,194.19,15511.0,194.45,194.66,194.14,194.19,15511.0
2019-09-16 10:00:00,194.33,194.44,193.68,193.73,6717.0,194.33,194.44,193.68,193.73,6717.0
2019-09-16 10:05:00,193.71,194.03,193.66,193.88,9593.0,193.71,194.03,193.66,193.88,9593.0
2019-09-16 10:10:00,193.89,194.43,193.85,193.86,8895.0,193.89,194.43,193.85,193.86,8895.0
2019-09-16 10:15:00,193.86,194.17,193.51,193.67,9776.0,193.86,194.17,193.51,193.67,9776.0
2019-09-16 10:20:00,193.52,193.67,193.32,193.32,8353.0,193.52,193.67,193.32,193.32,8353.0
2019-09-16 10:25:00,193.37,193.38,192.88,192.89,7791.0,193.37,193.38,192.88,192.89,7791.0
2019-09-16 10:30:00,192.94,193.04,192.73,192.79,8982.0,192.94,193.04,192.73,192.79,8982.0
2019-09-16 10:35:00,192.82,192.9,192.5,192.75,9111.0,192.82,192.9,192.5,192.75,9111.0
2019-09-16 10:40:00,192.79,193.33,192.79,193.17,10197.0,192.79,193.33,192.79,193.17,10197.0
2019-09-16 10:45:00,193.27,193.32,192.85,192.89,14378.0,193.27,193.32,192.85,192.89,14378.0
2019-09-16 10:50:00,193.0,193.04,192.57,192.58,12869.0,193.0,193.04,192.57,192.58,12869.0
2019-09-16 10:55:00,192.5,193.24,192.5,193.24,12066.0,192.5,193.24,192.5,193.24,12066.0
2019-09-16 11:00:00,193.27,193.36,193.01,193.32,9310.0,193.27,193.36,193.01,193.32,9310.0
2019-09-16 11:05:00,193.28,193.6,193.27,193.4,6991.0,193.28,193.6,193.27,193.4,6991.0
2019-09-16 11:10:00,193.48,193.49,193.2,193.41,7360.0,193.48,193.49,193.2,193.41,7360.0
2019-09-16 11:15:00,193.34,193.41,192.94,192.98,6658.0,193.34,193.41,192.94,192.98,6658.0
2019-09-16 11:20:00,193.04,193.29,192.84,193.29,7581.0,193.04,193.29,192.84,193.29,7581.0
2019-09-16 11:25:00,193.21,193.33,192.96,192.97,4116.0,193.21,193.33,192.96,192.97,4116.0
2019-09-16 11:30:00,192.93,193.06,192.59,192.78,10512.0,192.93,193.06,192.59,192.78,10512.0
2019-09-16 11:35:00,192.68,192.78,192.5,192.6,9673.0,192.68,192.78,192.5,192.6,9673.0
2019-09-16 11:40:00,192.6,192.62,192.44,192.54,9785.0,192.6,192.62,192.44,192.54,9785.0
2019-09-16 11:45:00,192.59,192.6,192.35,192.45,6188.0,192.59,192.6,192.35,192.45,6188.0
2019-09-16 11:50:00,192.4,192.62,192.39,192.53,9640.0,192.4,192.62,192.39,192.53,9640.0
2019-09-16 11:55:00,192.55,192.62,192.21,192.28,8603.0,192.55,192.62,192.21,192.28,8603.0
2019-09-16 12:00:00,192.28,192.44,192.28,192.32,5711.0,192.28,192.44,192.28,192.32,5711.0
2019-09-16 12:05:00,192.32,192.71,192.32,192.7,5326.0,192.32,192.71,192.32,192.7,5326.0
2019-09-16 12:10:00,192.74,192.78,192.49,192.57,5456.0,192.74,192.78,192.49,192.57,5456.0
2019-09-16 12:15:00,192.54,192.62,192.36,192.36,6385.0,192.54,192.62,192.36,192.36,6385.0
2019-09-16 12:20:00,192.37,192.38,192.22,192.36,4900.0,192.37,192.38,192.22,192.36,4900.0
2019-09-16 12:25:00,192.33,192.39,192.17,192.33,7313.0,192.33,192.39,192.17,192.33,7313.0
2019-09-16 12:30:00,192.4,192.63,192.26,192.26,7769.0,192.4,192.63,192.26,192.26,7769.0
2019-09-16 12:35:00,192.31,192.35,192.23,192.3,6316.0,192.31,192.35,192.23,192.3,6316.0
2019-09-16 12:40:00,192.33,192.38,192.12,192.19,7704.0,192.33,192.38,192.12,192.19,7704.0
2019-09-16 12:45:00,192.23,192.59,192.18,192.56,6902.0,192.23,192.59,192.18,192.56,6902.0
2019-09-16 12:50:00,192.55,192.99,192.55,192.98,6782.0,192.55,192.99,192.55,192.98,6782.0
2019-09-16 12:55:00,192.91,193.06,192.85,192.91,7423.0,192.91,193.06,192.85,192.91,7423.0
2019-09-16 13:00:00,192.83,192.98,192.73,192.95,6200.0,192.83,192.98,192.73,192.95,6200.0
2019-09-16 13:05:00,192.99,193.41,192.95,193.33,9293.0,192.99,193.41,192.95,193.33,9293.0
2019-09-16 13:10:00,193.33,193.34,193.18,193.24,2900.0,193.33,193.34,193.18,193.24,2900.0
2019-09-16 13:15:00,193.23,193.29,193.08,193.12,3700.0,193.23,193.29,193.08,193.12,3700.0
2019-09-16 13:20:00,193.11,193.34,193.1,193.3,6517.0,193.11,193.34,193.1,193.3,6517.0
2019-09-16 13:25:00,193.29,193.52,193.29,193.48,3870.0,193.29,193.52,193.29,193.48,3870.0
2019-09-16 13:30:00,193.45,193.74,193.43,193.72,10944.0,193.45,193.74,193.43,193.72,10944.0
2019-09-16 13:35:00,193.7,193.82,193.27,193.35,8841.0,193.7,193.82,193.27,193.35,8841.0
2019-09-16 13:40:00,193.39,193.41,193.16,193.16,8061.0,193.39,193.41,193.16,193.16,8061.0
2019-09-16 13:45:00,193.16,193.4,193.1,193.37,8205.0,193.16,193.4,193.1,193.37,8205.0
2019-09-16 13:50:00,193.38,193.61,193.33,193.6,6644.0,193.38,193.61,193.33,193.6,6644.0
2019-09-16 13:55:00,193.56,193.7,193.53,193.62,6715.0,193.56,193.7,193.53,193.62,6715.0
2019-09-16 14:00:00,193.62,193.72,193.32,193.34,7788.0,193.62,193.72,193.32,193.34,7788.0
2019-09-16 14:05:00,193.3,193.33,193.12,193.12,7269.0,193.3,193.33,193.12,193.12,7269.0
2019-09-16 14:10:00,193.11,193.22,193.08,193.11,7324.0,193.11,193.22,193.08,193.11,7324.0
2019-09-16 14:15:00,193.18,193.44,193.14,193.44,7104.0,193.18,193.44,193.14,193.44,7104.0
2019-09-16 14:20:00,193.44,193.51,193.23,193.38,3520.0,193.44,193.51,193.23,193.38,3520.0
2019-09-16 14:25:00,193.31,193.31,193.09,193.18,5477.0,193.31,193.31,193.09,193.18,5477.0
2019-09-16 14:30:00,193.2,193.2,192.92,193.02,5827.0,193.2,193.2,192.92,193.02,5827.0
2019-09-16 14:35:00,192.94,193.04,192.85,192.97,14130.0,192.94,193.04,192.85,192.97,14130.0
2019-09-16 14:40:00,192.91,193.12,192.86,192.97,5257.0,192.91,193.12,192.86,192.97,5257.0
2019-09-16 14:45:00,192.99,193.26,192.91,193.26,12888.0,192.99,193.26,192.91,193.26,12888.0
2019-09-16 14:50:00,193.29,193.48,193.23,193.42,6368.0,193.29,193.48,193.23,193.42,6368.0
2019-09-16 14:55:00,193.45,193.48,193.37,193.41,5741.0,193.45,193.48,193.37,193.41,5741.0
2019-09-16 15:00:00,193.43,193.96,193.43,193.91,20741.0,193.43,193.96,193.43,193.91,20741.0
2019-09-16 15:05:00,193.96,193.96,193.58,193.62,9865.0,193.96,193.96,193.58,193.62,9865.0
2019-09-16 15:10:00,193.68,193.87,193.66,193.79,14465.0,193.68,193.87,193.66,193.79,14465.0
2019-09-16 15:15:00,193.73,193.81,193.47,193.6,7150.0,193.73,193.81,193.47,193.6,7150.0
2019-09-16 15:20:00,193.57,193.84,193.5,193.67,7387.0,193.57,193.84,193.5,193.67,7387.0
2019-09-16 15:25:00,193.73,193.75,193.58,193.75,8074.0,193.73,193.75,193.58,193.75,8074.0
2019-09-16 15:30:00,193.74,193.77,193.45,193.58,9739.0,193.74,193.77,193.45,193.58,9739.0
2019-09-16 15:35:00,193.54,193.71,193.54,193.71,7010.0,193.54,193.71,193.54,193.71,7010.0
2019-09-16 15:40:00,193.68,193.89,193.64,193.81,13510.0,193.68,193.89,193.64,193.81,13510.0
2019-09-16 15:45:00,193.84,193.85,193.62,193.7,41509.0,193.84,193.85,193.62,193.7,41509.0
2019-09-16 15:50:00,193.73,193.78,193.46,193.46,31941.0,193.73,193.78,193.46,193.46,31941.0
2019-09-16 15:55:00,193.56,193.78,193.46,193.7,59441.0,193.56,193.78,193.46,193.7,59441.0
2019-09-17 09:30:00,193.5,195.69,193.38,195.57,62131.0,193.5,195.69,193.38,195.57,62131.0
2019-09-17 09:35:00,195.73,196.44,195.16,196.32,30570.0,195.73,196.44,195.16,196.32,30570.0
2019-09-17 09:40:00,196.24,197.33,196.2,196.28,49761.0,196.24,197.33,196.2,196.28,49761.0
2019-09-17 09:45:00,196.33,196.61,195.89,195.91,26104.0,196.33,196.61,195.89,195.91,26104.0
2019-09-17 09:50:00,196.09,196.19,194.87,195.22,15152.0,196.09,196.19,194.87,195.22,15152.0
2019-09-17 09:55:00,195.24,196.0,195.18,195.63,19257.0,195.24,196.0,195.18,195.63,19257.0
2019-09-17 10:00:00,195.71,195.79,195.19,195.27,9206.0,195.71,195.79,195.19,195.27,9206.0
2019-09-17 10:05:00,195.16,195.24,194.45,194.58,9599.0,195.16,195.24,194.45,194.58,9599.0
2019-09-17 10:10:00,194.63,195.45,194.59,195.21,16707.0,194.63,195.45,194.59,195.21,16707.0
2019-09-17 10:15:00,194.96,196.03,194.96,195.79,18488.0,194.96,196.03,194.96,195.79,18488.0
2019-09-17 10:20:00,195.73,196.06,195.58,195.59,12694.0,195.73,196.06,195.58,195.59,12694.0
2019-09-17 10:25:00,195.54,195.88,195.54,195.82,5432.0,195.54,195.88,195.54,195.82,5432.0
2019-09-17 10:30:00,195.92,196.11,195.61,195.61,14894.0,195.92,196.11,195.61,195.61,14894.0
2019-09-17 10:35:00,195.64,196.07,195.62,196.0,8250.0,195.64,196.07,195.62,196.0,8250.0
2019-09-17 10:40:00,196.01,196.1,195.73,195.88,7275.0,196.01,196.1,195.73,195.88,7275.0
2019-09-17 10:45:00,195.93,196.2,195.82,196.16,7003.0,195.93,196.2,195.82,196.16,7003.0
2019-09-17 10:50:00,196.16,196.48,196.03,196.46,13008.0,196.16,196.48,196.03,196.46,13008.0
2019-09-17 10:55:00,196.47,196.6,196.29,196.41,9166.0,196.47,196.6,196.29,196.41,9166.0
2019-09-17 11:00:00,196.31,196.43,196.09,196.15,6450.0,196.31,196.43,196.09,196.15,6450.0
2019-09-17 11:05:00,196.22,196.23,195.75,195.91,8101.0,196.22,196.23,195.75,195.91,8101.0
2019-09-17 11:10:00,195.9,196.1,195.77,196.04,6600.0,195.9,196.1,195.77,196.04,6600.0
2019-09-17 11:15:00,195.92,196.2,195.81,195.85,6730.0,195.92,196.2,195.81,195.85,6730.0
2019-09-17 11:20:00,195.87,196.29,195.84,196.03,14260.0,195.87,196.29,195.84,196.03,14260.0
2019-09-17 11:25:00,196.09,196.09,195.55,195.77,17550.0,196.09,196.09,195.55,195.77,17550.0
2019-09-17 11:30:00,195.78,196.04,195.77,195.88,3396.0,195.78,196.04,195.77,195.88,3396.0
2019-09-17 11:35:00,195.96,196.28,195.96,196.2,5656.0,195.96,196.28,195.96,196.2,5656.0
2019-09-17 11:40:00,196.12,196.18,195.63,195.71,7340.0,196.12,196.18,195.63,195.71,7340.0
2019-09-17 11:45:00,195.63,195.63,195.3,195.54,5132.0,195.63,195.63,195.3,195.54,5132.0
2019-09-17 11:50:00,195.49,195.56,195.29,195.47,5835.0,195.49,195.56,195.29,195.47,5835.0
2019-09-17 11:55:00,195.63,195.82,195.6,195.73,7101.0,195.63,195.82,195.6,195.73,7101.0
2019-09-17 12:00:00,195.79,195.91,195.73,195.75,2670.0,195.79,195.91,195.73,195.75,2670.0
2019-09-17 12:05:00,195.81,195.81,195.4,195.42,2915.0,195.81,195.81,195.4,195.42,2915.0
2019-09-17 12:10:00,195.32,195.33,195.11,195.12,8416.0,195.32,195.33,195.11,195.12,8416.0
2019-09-17 12:15:00,195.09,195.41,195.08,195.3,6198.0,195.09,195.41,195.08,195.3,6198.0
2019-09-17 12:20:00,195.26,195.6,195.22,195.59,4402.0,195.26,195.6,195.22,195.59,4402.0
2019-09-17 12:25:00,195.56,195.68,195.46,195.66,4595.0,195.56,195.68,195.46,195.66,4595.0
2019-09-17 12:30:00,195.59,195.59,195.42,195.47,2509.0,195.59,195.59,195.42,195.47,2509.0
2019-09-17 12:35:00,195.43,195.48,195.23,195.38,5635.0,195.43,195.48,195.23,195.38,5635.0
2019-09-17 12:40:00,195.41,195.6,195.28,195.32,9558.0,195.41,195.6,195.28,195.32,9558.0
2019-09-17 12:45:00,195.26,195.29,195.01,195.08,7090.0,195.26,195.29,195.01,195.08,7090.0
2019-09-17 12:50:00,195.04,195.05,194.87,194.87,5783.0,195.04,195.05,194.87,194.87,5783.0
2019-09-17 12:55:00,194.9,195.11,194.89,195.05,9246.0,194.9,195.11,194.89,195.05,9246.0
2019-09-17 13:00:00,195.07,195.13,195.05,195.11,3780.0,195.07,195.13,195.05,195.11,3780.0
2019-09-17 13:05:00,195.09,195.12,195.0,195.0,4200.0,195.09,195.12,195.0,195.0,4200.0
2019-09-17 13:10:00,194.98,195.01,194.87,194.95,5424.0,194.98,195.01,194.87,194.95,5424.0
2019-09-17 13:15:00,194.95,195.25,194.93,195.23,7539.0,194.95,195.25,194.93,195.23,7539.0
2019-09-17 13:20:00,195.2,195.48,195.2,195.4,10218.0,195.2,195.48,195.2,195.4,10218.0
2019-09-17 13:25:00,195.31,195.31,195.13,195.19,2825.0,195.31,195.31,195.13,195.19,2825.0
2019-09-17 13:30:00,195.2,195.3,195.09,195.3,3588.0,195.2,195.3,195.09,195.3,3588.0
2019-09-17 13:35:00,195.32,195.4,195.31,195.35,2501.0,195.32,195.4,195.31,195.35,2501.0
2019-09-17 13:40:00,195.31,195.72,195.31,195.65,4830.0,195.31,195.72,195.31,195.65,4830.0
2019-09-17 13:45:00,195.62,195.98,195.6,195.98,3480.0,195.62,195.98,195.6,195.98,3480.0
2019-09-17 13:50:00,195.87,196.0,195.75,195.75,7600.0,195.87,196.0,195.75,195.75,7600.0
2019-09-17 13:55:00,195.76,195.96,195.69,195.7,4801.0,195.76,195.96,195.69,195.7,4801.0
2019-09-17 14:00:00,195.73,195.98,195.72,195.92,3000.0,195.73,195.98,195.72,195.92,3000.0
2019-09-17 14:05:00,195.97,195.98,195.71,195.77,12558.0,195.97,195.98,195.71,195.77,12558.0
2019-09-17 14:10:00,195.76,195.86,195.72,195.73,3945.0,195.76,195.86,195.72,195.73,3945.0
2019-09-17 14:15:00,195.72,195.84,195.67,195.74,3470.0,195.72,195.84,195.67,195.74,3470.0
2019-09-17 14:20:00,195.71,195.8,195.7,195.74,3846.0,195.71,195.8,195.7,195.74,3846.0
2019-09-17 14:25:00,195.74,195.88,195.69,195.81,3320.0,195.74,195.88,195.69,195.81,3320.0
2019-09-17 14:30:00,195.84,195.9,195.78,195.87,5699.0,195.84,195.9,195.78,195.87,5699.0
2019-09-17 14:35:00,195.88,195.93,195.75,195.83,4246.0,195.88,195.93,195.75,195.83,4246.0
2019-09-17 14:40:00,195.88,195.89,195.71,195.8,3323.0,195.88,195.89,195.71,195.8,3323.0
2019-09-17 14:45:00,195.81,196.06,195.81,196.06,7175.0,195.81,196.06,195.81,196.06,7175.0
2019-09-17 14:50:00,196.03,196.14,196.01,196.01,7245.0,196.03,196.14,196.01,196.01,7245.0
2019-09-17 14:55:00,195.99,196.07,195.71,195.72,4755.0,195.99,196.07,195.71,195.72,4755.0
2019-09-17 15:00:00,195.79,195.94,195.69,195.86,6631.0,195.79,195.94,195.69,195.86,6631.0
2019-09-17 15:05:00,195.81,195.93,195.73,195.83,4399.0,195.81,195.93,195.73,195.83,4399.0
2019-09-17 15:10:00,195.85,195.85,195.7,195.74,2150.0,195.85,195.85,195.7,195.74,2150.0
2019-09-17 15:15:00,195.72,195.72,195.52,195.59,4642.0,195.72,195.72,195.52,195.59,4642.0
2019-09-17 15:20:00,195.63,195.64,195.53,195.53,10072.0,195.63,195.64,195.53,195.53,10072.0
2019-09-17 15:25:00,195.55,195.79,195.54,195.78,5800.0,195.55,195.79,195.54,195.78,5800.0
2019-09-17 15:30:00,195.78,195.94,195.78,195.89,12266.0,195.78,195.94,195.78,195.89,12266.0
2019-09-17 15:35:00,195.88,195.93,195.74,195.74,9207.0,195.88,195.93,195.74,195.74,9207.0
2019-09-17 15:40:00,195.74,195.8,195.67,195.76,11012.0,195.74,195.8,195.67,195.76,11012.0
2019-09-17 15:45:00,195.72,195.86,195.61,195.73,21267.0,195.72,195.86,195.61,195.73,21267.0
2019-09-17 15:50:00,195.76,195.84,195.67,195.69,26842.0,195.76,195.84,195.67,195.69,26842.0
2019-09-17 15:55:00,195.73,195.73,195.41,195.5,47957.0,195.73,195.73,195.41,195.5,47957.0
2019-09-18 09:30:00,195.46,196.15,194.9,195.04,16045.0,195.46,196.15,194.9,195.04,16045.0
2019-09-18 09:35:00,195.2,195.67,195.15,195.52,9212.0,195.2,195.67,195.15,195.52,9212.0
2019-09-18 09:40:00,195.41,195.65,195.06,195.63,16127.0,195.41,195.65,195.06,195.63,16127.0
2019-09-18 09:45:00,195.56,196.56,195.32,196.56,32619.0,195.56,196.56,195.32,196.56,32619.0
2019-09-18 09:50:00,196.44,197.04,196.25,197.02,24013.0,196.44,197.04,196.25,197.02,24013.0
2019-09-18 09:55:00,197.06,197.16,196.47,196.53,16284.0,197.06,197.16,196.47,196.53,16284.0
2019-09-18 10:00:00,196.53,196.53,196.13,196.35,11843.0,196.53,196.53,196.13,196.35,11843.0
2019-09-18 10:05:00,196.38,196.42,196.03,196.07,7600.0,196.38,196.42,196.03,196.07,7600.0
2019-09-18 10:10:00,195.85,196.11,195.71,195.94,6450.0,195.85,196.11,195.71,195.94,6450.0
2019-09-18 10:15:00,195.87,196.05,195.7,196.02,2813.0,195.87,196.05,195.7,196.02,2813.0
2019-09-18 10:20:00,195.94,196.2,195.83,196.19,6821.0,195.94,196.2,195.83,196.19,6821.0
2019-09-18 10:25:00,196.3,196.35,196.04,196.17,8015.0,196.3,196.35,196.04,196.17,8015.0
2019-09-18 10:30:00,196.18,196.23,195.77,195.84,6732.0,196.18,196.23,195.77,195.84,6732.0
2019-09-18 10:35:00,195.83,196.06,195.75,195.9,7208.0,195.83,196.06,195.75,195.9,7208.0
2019-09-18 10:40:00,195.88,195.88,195.6,195.69,6294.0,195.88,195.88,195.6,195.69,6294.0
2019-09-18 10:45:00,195.61,195.61,195.13,195.24,9556.0,195.61,195.61,195.13,195.24,9556.0
2019-09-18 10:50:00,195.19,195.2,194.95,195.15,5975.0,195.19,195.2,194.95,195.15,5975.0
2019-09-18 10:55:00,195.08,195.29,195.05,195.12,5168.0,195.08,195.29,195.05,195.12,5168.0
2019-09-18 11:00:00,195.04,195.2,194.97,195.06,5576.0,195.04,195.2,194.97,195.06,5576.0
2019-09-18 11:05:00,194.98,195.04,194.87,195.0,7031.0,194.98,195.04,194.87,195.0,7031.0
2019-09-18 11:10:00,194.99,195.19,194.97,195.19,3650.0,194.99,195.19,194.97,195.19,3650.0
2019-09-18 11:15:00,195.15,195.15,194.67,194.67,9359.0,195.15,195.15,194.67,194.67,9359.0
2019-09-18 11:20:00,194.68,194.71,194.4,194.45,6949.0,194.68,194.71,194.4,194.45,6949.0
2019-09-18 11:25:00,194.37,194.52,194.24,194.42,5800.0,194.37,194.52,194.24,194.42,5800.0
2019-09-18 11:30:00,194.56,194.61,194.48,194.61,2959.0,194.56,194.61,194.48,194.61,2959.0
2019-09-18 11:35:00,194.59,194.89,194.58,194.89,4935.0,194.59,194.89,194.58,194.89,4935.0
2019-09-18 11:40:00,194.94,195.15,194.8,195.15,9596.0,194.94,195.15,194.8,195.15,9596.0
2019-09-18 11:45:00,195.14,195.41,195.11,195.35,7430.0,195.14,195.41,195.11,195.35,7430.0
2019-09-18 11:50:00,195.39,195.47,195.14,195.17,12012.0,195.39,195.47,195.14,195.17,12012.0
2019-09-18 11:55:00,195.25,195.55,195.19,195.2,22069.0,195.25,195.55,195.19,195.2,22069.0
2019-09-18 12:00:00,195.23,195.46,195.11,195.4,13688.0,195.23,195.46,195.11,195.4,13688.0
2019-09-18 12:05:00,195.42,195.54,195.03,195.05,13140.0,195.42,195.54,195.03,195.05,13140.0
2019-09-18 12:10:00,195.11,195.11,194.74,195.0,13031.0,195.11,195.11,194.74,195.0,13031.0
2019-09-18 12:15:00,195.08,195.16,194.91,194.92,1956.0,195.08,195.16,194.91,194.92,1956.0
2019-09-18 12:20:00,194.91,195.02,194.89,194.89,10220.0,194.91,195.02,194.89,194.89,10220.0
2019-09-18 12:25:00,194.8,194.85,194.65,194.65,3672.0,194.8,194.85,194.65,194.65,3672.0
2019-09-18 12:30:00,194.65,194.65,194.36,194.42,5075.0,194.65,194.65,194.36,194.42,5075.0
2019-09-18 12:35:00,194.45,194.45,194.2,194.32,16580.0,194.45,194.45,194.2,194.32,16580.0
2019-09-18 12:40:00,194.33,194.38,194.21,194.22,6017.0,194.33,194.38,194.21,194.22,6017.0
2019-09-18 12:45:00,194.23,194.54,194.23,194.41,4467.0,194.23,194.54,194.23,194.41,4467.0
2019-09-18 12:50:00,194.34,194.34,194.16,194.16,3690.0,194.34,194.34,194.16,194.16,3690.0
2019-09-18 12:55:00,194.2,194.24,194.08,194.18,4680.0,194.2,194.24,194.08,194.18,4680.0
2019-09-18 13:00:00,194.15,194.15,193.9,194.14,3567.0,194.15,194.15,193.9,194.14,3567.0
2019-09-18 13:05:00,194.1,194.13,193.92,194.05,5873.0,194.1,194.13,193.92,194.05,5873.0
2019-09-18 13:10:00,194.07,194.07,193.75,193.8,7644.0,194.07,194.07,193.75,193.8,7644.0
2019-09-18 13:15:00,193.79,193.84,193.63,193.77,5745.0,193.79,193.84,193.63,193.77,5745.0
2019-09-18 13:20:00,193.72,193.91,193.72,193.88,6257.0,193.72,193.91,193.72,193.88,6257.0
2019-09-18 13:25:00,193.85,193.91,193.69,193.79,6022.0,193.85,193.91,193.69,193.79,6022.0
2019-09-18 13:30:00,193.81,193.84,193.72,193.74,5650.0,193.81,193.84,193.72,193.74,5650.0
2019-09-18 13:35:00,193.69,193.7,193.52,193.69,4750.0,193.69,193.7,193.52,193.69,4750.0
2019-09-18 13:40:00,193.67,194.03,193.66,194.02,8706.0,193.67,194.03,193.66,194.02,8706.0
2019-09-18 13:45:00,194.0,194.24,194.0,194.16,4296.0,194.0,194.24,194.0,194.16,4296.0
2019-09-18 13:50:00,194.15,194.41,194.09,194.38,4800.0,194.15,194.41,194.09,194.38,4800.0
2019-09-18 13:55:00,194.39,194.7,194.39,194.7,5431.0,194.39,194.7,194.39,194.7,5431.0
2019-09-18 14:00:00,194.69,194.69,193.81,194.08,10974.0,194.69,194.69,193.81,194.08,10974.0
2019-09-18 14:05:00,194.34,194.56,193.9,193.94,7655.0,194.34,194.56,193.9,193.94,7655.0
2019-09-18 14:10:00,193.91,193.98,192.78,192.78,14734.0,193.91,193.98,192.78,192.78,14734.0
2019-09-18 14:15:00,192.77,193.39,192.77,193.0,15405.0,192.77,193.39,192.77,193.0,15405.0
2019-09-18 14:20:00,193.11,193.25,192.78,193.12,6774.0,193.11,193.25,192.78,193.12,6774.0
2019-09-18 14:25:00,193.05,193.06,192.7,192.89,7934.0,193.05,193.06,192.7,192.89,7934.0
2019-09-18 14:30:00,192.9,193.06,192.65,193.0,6648.0,192.9,193.06,192.65,193.0,6648.0
2019-09-18 14:35:00,192.97,193.35,192.82,193.18,10853.0,192.97,193.35,192.82,193.18,10853.0
2019-09-18 14:40:00,193.11,193.39,193.11,193.28,3900.0,193.11,193.39,193.11,193.28,3900.0
2019-09-18 14:45:00,193.25,193.25,192.68,192.84,6813.0,193.25,193.25,192.68,192.84,6813.0
2019-09-18 14:50:00,192.77,193.6,192.76,193.4,6342.0,192.77,193.6,192.76,193.4,6342.0
2019-09-18 14:55:00,193.6,193.6,193.26,193.43,19744.0,193.6,193.6,193.26,193.43,19744.0
2019-09-18 15:00:00,193.48,193.72,193.45,193.59,12522.0,193.48,193.72,193.45,193.59,12522.0
2019-09-18 15:05:00,193.53,193.79,193.52,193.78,3450.0,193.53,193.79,193.52,193.78,3450.0
2019-09-18 15:10:00,193.78,194.06,193.78,193.97,7835.0,193.78,194.06,193.78,193.97,7835.0
2019-09-18 15:15:00,193.98,194.0,193.86,193.98,5948.0,193.98,194.0,193.86,193.98,5948.0
2019-09-18 15:20:00,194.0,194.48,194.0,194.48,10009.0,194.0,194.48,194.0,194.48,10009.0
2019-09-18 15:25:00,194.47,194.96,194.39,194.93,12958.0,194.47,194.96,194.39,194.93,12958.0
2019-09-18 15:30:00,194.98,195.9,194.96,195.84,26584.0,194.98,195.9,194.96,195.84,26584.0
2019-09-18 15:35:00,195.86,196.06,195.4,195.44,26801.0,195.86,196.06,195.4,195.44,26801.0
2019-09-18 15:40:00,195.45,195.68,195.31,195.68,27418.0,195.45,195.68,195.31,195.68,27418.0
2019-09-18 15:45:00,195.7,195.9,195.5,195.79,28080.0,195.7,195.9,195.5,195.79,28080.0
2019-09-18 15:50:00,195.82,195.91,195.67,195.88,30446.0,195.82,195.91,195.67,195.88,30446.0
2019-09-18 15:55:00,195.88,195.94,195.34,195.35,70368.0,195.88,195.94,195.34,195.35,70368.0
2019-09-19 09:30:00,195.7,196.06,195.43,195.48,19916.0,195.7,196.06,195.43,195.48,19916.0
2019-09-19 09:35:00,195.47,195.5,194.05,194.05,18968.0,195.47,195.5,194.05,194.05,18968.0
2019-09-19 09:40:00,194.08,194.32,193.48,193.78,26114.0,194.08,194.32,193.48,193.78,26114.0
2019-09-19 09:45:00,193.78,194.33,193.69,193.79,36052.0,193.78,194.33,193.69,193.79,36052.0
2019-09-19 09:50:00,193.74,193.89,193.42,193.66,14195.0,193.74,193.89,193.42,193.66,14195.0
2019-09-19 09:55:00,193.77,194.24,193.63,193.7,10789.0,193.77,194.24,193.63,193.7,10789.0
2019-09-19 10:00:00,193.64,193.98,193.45,193.64,15841.0,193.64,193.98,193.45,193.64,15841.0
2019-09-19 10:05:00,193.55,193.7,193.21,193.21,12195.0,193.55,193.7,193.21,193.21,12195.0
2019-09-19 10:10:00,193.2,193.5,193.17,193.37,12726.0,193.2,193.5,193.17,193.37,12726.0
2019-09-19 10:15:00,193.3,194.04,193.3,193.89,10848.0,193.3,194.04,193.3,193.89,10848.0
2019-09-19 10:20:00,193.9,194.19,193.72,193.85,13475.0,193.9,194.19,193.72,193.85,13475.0
2019-09-19 10:25:00,193.88,193.98,193.64,193.78,4792.0,193.88,193.98,193.64,193.78,4792.0
2019-09-19 10:30:00,193.83,194.18,193.83,194.15,10081.0,193.83,194.18,193.83,194.15,10081.0
2019-09-19 10:35:00,194.1,194.29,193.91,193.91,15837.0,194.1,194.29,193.91,193.91,15837.0
2019-09-19 10:40:00,193.9,194.03,193.73,193.85,7327.0,193.9,194.03,193.73,193.85,7327.0
2019-09-19 10:45:00,193.78,194.28,193.78,194.15,7508.0,193.78,194.28,193.78,194.15,7508.0
2019-09-19 10:50:00,194.15,194.24,193.99,194.06,21203.0,194.15,194.24,193.99,194.06,21203.0
2019-09-19 10:55:00,194.12,194.2,193.96,194.19,9004.0,194.12,194.2,193.96,194.19,9004.0
2019-09-19 11:00:00,194.1,194.12,193.97,194.04,4044.0,194.1,194.12,193.97,194.04,4044.0
2019-09-19 11:05:00,194.04,194.49,194.0,194.45,14871.0,194.04,194.49,194.0,194.45,14871.0
2019-09-19 11:10:00,194.42,194.61,194.27,194.51,18496.0,194.42,194.61,194.27,194.51,18496.0
2019-09-19 11:15:00,194.44,194.58,194.2,194.58,10705.0,194.44,194.58,194.2,194.58,10705.0
2019-09-19 11:20:00,194.51,194.61,194.3,194.61,14693.0,194.51,194.61,194.3,194.61,14693.0
2019-09-19 11:25:00,194.63,194.92,194.57,194.82,7947.0,194.63,194.92,194.57,194.82,7947.0
2019-09-19 11:30:00,194.85,195.05,194.68,194.98,13976.0,194.85,195.05,194.68,194.98,13976.0
2019-09-19 11:35:00,194.91,194.91,194.71,194.78,4495.0,194.91,194.91,194.71,194.78,4495.0
2019-09-19 11:40:00,194.9,195.03,194.85,195.02,11053.0,194.9,195.03,194.85,195.02,11053.0
2019-09-19 11:45:00,195.02,195.02,194.7,194.78,12925.0,195.02,195.02,194.7,194.78,12925.0
2019-09-19 11:50:00,194.73,194.89,194.66,194.84,8784.0,194.73,194.89,194.66,194.84,8784.0
2019-09-19 11:55:00,194.83,195.17,194.78,195.12,4943.0,194.83,195.17,194.78,195.12,4943.0
2019-09-19 12:00:00,195.22,195.35,195.12,195.12,4628.0,195.22,195.35,195.12,195.12,4628.0
2019-09-19 12:05:00,195.22,195.27,194.89,194.89,3222.0,195.22,195.27,194.89,194.89,3222.0
2019-09-19 12:10:00,194.85,195.04,194.84,194.91,2414.0,194.85,195.04,194.84,194.91,2414.0
2019-09-19 12:15:00,194.87,194.89,194.41,194.41,9974.0,194.87,194.89,194.41,194.41,9974.0
2019-09-19 12:20:00,194.51,194.51,194.09,194.09,4727.0,194.51,194.51,194.09,194.09,4727.0
2019-09-19 12:25:00,194.12,194.38,194.11,194.2,11976.0,194.12,194.38,194.11,194.2,11976.0
2019-09-19 12:30:00,194.19,194.59,194.19,194.59,5263.0,194.19,194.59,194.19,194.59,5263.0
2019-09-19 12:35:00,194.65,194.9,194.56,194.87,2279.0,194.65,194.9,194.56,194.87,2279.0
2019-09-19 12:40:00,194.81,195.0,194.75,194.91,5452.0,194.81,195.0,194.75,194.91,5452.0
2019-09-19 12:45:00,194.94,195.12,194.84,195.05,6501.0,194.94,195.12,194.84,195.05,6501.0
2019-09-19 12:50:00,195.0,195.02,194.85,194.86,7400.0,195.0,195.02,194.85,194.86,7400.0
2019-09-19 12:55:00,194.87,194.9,194.6,194.67,1967.0,194.87,194.9,194.6,194.67,1967.0
2019-09-19 13:00:00,194.67,194.72,194.61,194.68,2428.0,194.67,194.72,194.61,194.68,2428.0
2019-09-19 13:05:00,194.66,194.74,194.3,194.31,5811.0,194.66,194.74,194.3,194.31,5811.0
2019-09-19 13:10:00,194.37,194.37,194.1,194.18,5761.0,194.37,194.37,194.1,194.18,5761.0
2019-09-19 13:15:00,194.27,194.51,194.21,194.51,6936.0,194.27,194.51,194.21,194.51,6936.0
2019-09-19 13:20:00,194.46,194.46,194.25,194.3,4560.0,194.46,194.46,194.25,194.3,4560.0
2019-09-19 13:25:00,194.3,194.41,194.19,194.38,2555.0,194.3,194.41,194.19,194.38,2555.0
2019-09-19 13:30:00,194.35,194.35,193.84,193.94,8904.0,194.35,194.35,193.84,193.94,8904.0
2019-09-19 13:35:00,193.92,194.05,193.78,194.0,7907.0,193.92,194.05,193.78,194.0,7907.0
2019-09-19 13:40:00,194.02,194.18,193.89,193.99,9500.0,194.02,194.18,193.89,193.99,9500.0
2019-09-19 13:45:00,194.0,194.2,193.99,194.2,2220.0,194.0,194.2,193.99,194.2,2220.0
2019-09-19 13:50:00,194.19,194.32,194.14,194.17,3100.0,194.19,194.32,194.14,194.17,3100.0
2019-09-19 13:55:00,194.27,194.27,194.09,194.22,3818.0,194.27,194.27,194.09,194.22,3818.0
2019-09-19 14:00:00,194.15,194.26,194.14,194.17,7908.0,194.15,194.26,194.14,194.17,7908.0
2019-09-19 14:05:00,194.15,194.15,194.05,194.1,2076.0,194.15,194.15,194.05,194.1,2076.0
2019-09-19 14:10:00,194.07,194.15,194.0,194.15,2925.0,194.07,194.15,194.0,194.15,2925.0
2019-09-19 14:15:00,194.23,194.26,194.16,194.19,3457.0,194.23,194.26,194.16,194.19,3457.0
2019-09-19 14:20:00,194.22,194.22,193.95,193.95,4744.0,194.22,194.22,193.95,193.95,4744.0
2019-09-19 14:25:00,193.93,193.96,193.82,193.95,7368.0,193.93,193.96,193.82,193.95,7368.0
2019-09-19 14:30:00,193.89,193.94,193.83,193.92,3809.0,193.89,193.94,193.83,193.92,3809.0
2019-09-19 14:35:00,193.9,194.02,193.82,193.99,4403.0,193.9,194.02,193.82,193.99,4403.0
2019-09-19 14:40:00,194.02,194.08,193.79,193.81,8731.0,194.02,194.08,193.79,193.81,8731.0
2019-09-19 14:45:00,193.82,193.84,193.5,193.5,13860.0,193.82,193.84,193.5,193.5,13860.0
2019-09-19 14:50:00,193.57,194.17,193.52,194.17,5564.0,193.57,194.17,193.52,194.17,5564.0
2019-09-19 14:55:00,194.11,194.51,194.01,194.5,5585.0,194.11,194.51,194.01,194.5,5585.0
2019-09-19 15:00:00,194.54,194.75,194.49,194.59,9580.0,194.54,194.75,194.49,194.59,9580.0
2019-09-19 15:05:00,194.65,194.78,194.56,194.73,6477.0,194.65,194.78,194.56,194.73,6477.0
2019-09-19 15:10:00,194.77,194.78,194.55,194.7,9077.0,194.77,194.78,194.55,194.7,9077.0
2019-09-19 15:15:00,194.66,194.77,194.45,194.47,7967.0,194.66,194.77,194.45,194.47,7967.0
2019-09-19 15:20:00,194.61,195.14,194.53,195.1,10848.0,194.61,195.14,194.53,195.1,10848.0
2019-09-19 15:25:00,195.12,195.13,194.86,194.87,10612.0,195.12,195.13,194.86,194.87,10612.0
2019-09-19 15:30:00,194.86,194.86,194.44,194.44,15403.0,194.86,194.86,194.44,194.44,15403.0
2019-09-19 15:35:00,194.43,194.45,194.14,194.45,24913.0,194.43,194.45,194.14,194.45,24913.0
2019-09-19 15:40:00,194.42,194.69,194.4,194.69,9995.0,194.42,194.69,194.4,194.69,9995.0
2019-09-19 15:45:00,194.68,194.71,194.27,194.33,15922.0,194.68,194.71,194.27,194.33,15922.0
2019-09-19 15:50:00,194.31,194.31,193.96,194.06,30379.0,194.31,194.31,193.96,194.06,30379.0
2019-09-19 15:55:00,194.07,194.07,193.56,193.56,94521.0,194.07,194.07,193.56,193.56,94521.0
2019-09-20 09:30:00,194.08,194.79,194.08,194.52,87280.0,194.08,194.79,194.08,194.52,87280.0
2019-09-20 09:35:00,194.58,194.58,193.89,194.17,9757.0,194.58,194.58,193.89,194.17,9757.0
2019-09-20 09:40:00,194.48,194.56,194.29,194.4,9628.0,194.48,194.56,194.29,194.4,9628.0
2019-09-20 09:45:00,194.47,194.48,193.7,193.9,8644.0,194.47,194.48,193.7,193.9,8644.0
2019-09-20 09:50:00,193.95,194.55,193.8,194.4,21931.0,193.95,194.55,193.8,194.4,21931.0
2019-09-20 09:55:00,194.42,194.82,194.37,194.8,12000.0,194.42,194.82,194.37,194.8,12000.0
2019-09-20 10:00:00,194.82,195.33,194.82,195.05,12601.0,194.82,195.33,194.82,195.05,12601.0
2019-09-20 10:05:00,195.15,195.57,195.04,195.36,16778.0,195.15,195.57,195.04,195.36,16778.0
2019-09-20 10:10:00,195.37,195.5,194.9,194.9,13580.0,195.37,195.5,194.9,194.9,13580.0
2019-09-20 10:15:00,194.91,195.27,194.76,195.27,4772.0,194.91,195.27,194.76,195.27,4772.0
2019-09-20 10:20:00,195.18,195.36,195.1,195.36,10660.0,195.18,195.36,195.1,195.36,10660.0
2019-09-20 10:25:00,195.4,195.64,195.27,195.34,19244.0,195.4,195.64,195.27,195.34,19244.0
2019-09-20 10:30:00,195.27,196.02,195.27,195.93,31254.0,195.27,196.02,195.27,195.93,31254.0
2019-09-20 10:35:00,195.9,196.04,195.21,195.22,13975.0,195.9,196.04,195.21,195.22,13975.0
2019-09-20 10:40:00,195.3,195.3,194.86,194.87,9839.0,195.3,195.3,194.86,194.87,9839.0
2019-09-20 10:45:00,194.84,194.85,194.67,194.75,3968.0,194.84,194.85,194.67,194.75,3968.0
2019-09-20 10:50:00,194.78,194.78,194.29,194.41,9135.0,194.78,194.78,194.29,194.41,9135.0
2019-09-20 10:55:00,194.4,194.4,194.0,194.06,18687.0,194.4,194.4,194.0,194.06,18687.0
2019-09-20 11:00:00,193.89,193.99,193.56,193.69,11226.0,193.89,193.99,193.56,193.69,11226.0
2019-09-20 11:05:00,193.7,193.95,193.7,193.8,9350.0,193.7,193.95,193.7,193.8,9350.0
2019-09-20 11:10:00,193.79,193.79,193.37,193.4,9231.0,193.79,193.79,193.37,193.4,9231.0
2019-09-20 11:15:00,193.42,193.61,193.29,193.37,6860.0,193.42,193.61,193.29,193.37,6860.0
2019-09-20 11:20:00,193.4,193.45,192.94,193.38,38322.0,193.4,193.45,192.94,193.38,38322.0
2019-09-20 11:25:00,193.4,193.57,193.31,193.31,7801.0,193.4,193.57,193.31,193.31,7801.0
2019-09-20 11:30:00,193.3,193.48,193.24,193.38,6585.0,193.3,193.48,193.24,193.38,6585.0
2019-09-20 11:35:00,193.31,193.34,193.01,193.12,6510.0,193.31,193.34,193.01,193.12,6510.0
2019-09-20 11:40:00,193.24,193.3,192.8,192.99,6507.0,193.24,193.3,192.8,192.99,6507.0
2019-09-20 11:45:00,193.04,193.17,192.97,193.08,5461.0,193.04,193.17,192.97,193.08,5461.0
2019-09-20 11:50:00,192.99,193.11,192.92,193.03,2440.0,192.99,193.11,192.92,193.03,2440.0
2019-09-20 11:55:00,193.13,193.21,193.01,193.06,7700.0,193.13,193.21,193.01,193.06,7700.0
2019-09-20 12:00:00,193.12,193.15,193.0,193.02,3059.0,193.12,193.15,193.0,193.02,3059.0
2019-09-20 12:05:00,193.03,193.03,192.75,192.83,7634.0,193.03,193.03,192.75,192.83,7634.0
2019-09-20 12:10:00,192.76,193.0,192.6,192.9,16780.0,192.76,193.0,192.6,192.9,16780.0
2019-09-20 12:15:00,192.92,192.95,192.7,192.71,3190.0,192.92,192.95,192.7,192.71,3190.0
2019-09-20 12:20:00,192.72,192.72,192.46,192.52,9263.0,192.72,192.72,192.46,192.52,9263.0
2019-09-20 12:25:00,192.5,192.5,192.05,192.22,10575.0,192.5,192.5,192.05,192.22,10575.0
2019-09-20 12:30:00,192.23,192.29,191.77,191.85,15659.0,192.23,192.29,191.77,191.85,15659.0
2019-09-20 12:35:00,191.88,191.88,191.23,191.23,11821.0,191.88,191.88,191.23,191.23,11821.0
2019-09-20 12:40:00,191.18,191.54,191.03,191.54,13694.0,191.18,191.54,191.03,191.54,13694.0
2019-09-20 12:45:00,191.52,191.89,191.34,191.89,23261.0,191.52,191.89,191.34,191.89,23261.0
2019-09-20 12:50:00,191.78,192.18,191.72,192.15,7100.0,191.78,192.18,191.72,192.15,7100.0
2019-09-20 12:55:00,192.13,192.13,191.87,191.87,4810.0,192.13,192.13,191.87,191.87,4810.0
2019-09-20 13:00:00,191.97,192.29,191.96,192.29,4600.0,191.97,192.29,191.96,192.29,4600.0
2019-09-20 13:05:00,192.33,192.51,192.16,192.16,9841.0,192.33,192.51,192.16,192.16,9841.0
2019-09-20 13:10:00,192.15,192.15,190.61,190.66,21227.0,192.15,192.15,190.61,190.66,21227.0
2019-09-20 13:15:00,190.51,191.07,189.56,190.98,27231.0,190.51,191.07,189.56,190.98,27231.0
2019-09-20 13:20:00,190.87,191.2,190.57,191.07,12261.0,190.87,191.2,190.57,191.07,12261.0
2019-09-20 13:25:00,191.21,191.4,191.09,191.37,11458.0,191.21,191.4,191.09,191.37,11458.0
2019-09-20 13:30:00,191.4,191.44,191.18,191.28,4400.0,191.4,191.44,191.18,191.28,4400.0
2019-09-20 13:35:00,191.46,191.58,191.36,191.36,4361.0,191.46,191.58,191.36,191.36,4361.0
2019-09-20 13:40:00,191.37,191.77,191.27,191.56,6556.0,191.37,191.77,191.27,191.56,6556.0
2019-09-20 13:45:00,191.46,191.63,191.05,191.05,8024.0,191.46,191.63,191.05,191.05,8024.0
2019-09-20 13:50:00,191.05,191.2,190.83,190.92,10339.0,191.05,191.2,190.83,190.92,10339.0
2019-09-20 13:55:00,190.98,191.68,190.85,191.44,14640.0,190.98,191.68,190.85,191.44,14640.0
2019-09-20 14:00:00,191.5,191.74,190.95,190.95,12131.0,191.5,191.74,190.95,190.95,12131.0
2019-09-20 14:05:00,191.04,191.06,190.63,190.79,10173.0,191.04,191.06,190.63,190.79,10173.0
2019-09-20 14:10:00,190.74,190.79,190.37,190.44,10801.0,190.74,190.79,190.37,190.44,10801.0
2019-09-20 14:15:00,190.49,190.82,190.38,190.65,14228.0,190.49,190.82,190.38,190.65,14228.0
2019-09-20 14:20:00,190.61,191.05,190.6,190.97,4895.0,190.61,191.05,190.6,190.97,4895.0
2019-09-20 14:25:00,191.03,191.17,190.88,191.06,4650.0,191.03,191.17,190.88,191.06,4650.0
2019-09-20 14:30:00,191.08,191.64,191.07,191.58,9864.0,191.08,191.64,191.07,191.58,9864.0
2019-09-20 14:35:00,191.62,191.98,191.57,191.71,7889.0,191.62,191.98,191.57,191.71,7889.0
2019-09-20 14:40:00,191.72,191.8,191.42,191.47,10685.0,191.72,191.8,191.42,191.47,10685.0
2019-09-20 14:45:00,191.51,191.59,191.44,191.52,6433.0,191.51,191.59,191.44,191.52,6433.0
2019-09-20 14:50:00,191.5,191.65,191.39,191.48,6700.0,191.5,191.65,191.39,191.48,6700.0
2019-09-20 14:55:00,191.53,191.6,191.22,191.43,8088.0,191.53,191.6,191.22,191.43,8088.0
2019-09-20 15:00:00,191.47,191.71,191.47,191.59,14804.0,191.47,191.71,191.47,191.59,14804.0
2019-09-20 15:05:00,191.62,191.75,191.45,191.54,8281.0,191.62,191.75,191.45,191.54,8281.0
2019-09-20 15:10:00,191.55,191.6,191.32,191.33,11035.0,191.55,191.6,191.32,191.33,11035.0
2019-09-20 15:15:00,191.35,191.35,191.04,191.05,11456.0,191.35,191.35,191.04,191.05,11456.0
2019-09-20 15:20:00,191.03,191.13,190.91,190.94,12051.0,191.03,191.13,190.91,190.94,12051.0
2019-09-20 15:25:00,190.97,190.97,190.61,190.79,16638.0,190.97,190.97,190.61,190.79,16638.0
2019-09-20 15:30:00,190.81,190.86,190.5,190.67,15003.0,190.81,190.86,190.5,190.67,15003.0
2019-09-20 15:35:00,190.64,190.64,190.03,190.15,26451.0,190.64,190.64,190.03,190.15,26451.0
2019-09-20 15:40:00,190.14,190.42,189.96,190.36,42686.0,190.14,190.42,189.96,190.36,42686.0
2019-09-20 15:45:00,190.37,190.37,189.96,190.17,46569.0,190.37,190.37,189.96,190.17,46569.0
2019-09-20 15:50:00,190.19,190.33,189.83,190.06,99143.0,190.19,190.33,189.83,190.06,99143.0
2019-09-20 15:55:00,190.04,190.06,189.18,189.26,175895.0,190.04,190.06,189.18,189.26,175895.0
2019-09-23 09:30:00,190.79,193.3,190.7,191.8,112922.0,190.79,193.3,190.7,191.8,112922.0
2019-09-23 09:35:00,191.8,193.8,191.79,193.33,54478.0,191.8,193.8,191.79,193.33,54478.0
2019-09-23 09:40:00,193.34,194.08,192.6,193.87,33540.0,193.34,194.08,192.6,193.87,33540.0
2019-09-23 09:45:00,194.11,194.35,193.35,193.4,50032.0,194.11,194.35,193.35,193.4,50032.0
2019-09-23 09:50:00,193.49,194.85,193.49,194.71,86137.0,193.49,194.85,193.49,194.71,86137.0
2019-09-23 09:55:00,194.66,194.8,194.27,194.55,30588.0,194.66,194.8,194.27,194.55,30588.0
2019-09-23 10:00:00,194.52,194.99,194.11,194.76,47491.0,194.52,194.99,194.11,194.76,47491.0
2019-09-23 10:05:00,194.76,194.88,193.76,193.77,25596.0,194.76,194.88,193.76,193.77,25596.0
2019-09-23 10:10:00,193.74,193.96,193.25,193.41,23418.0,193.74,193.96,193.25,193.41,23418.0
2019-09-23 10:15:00,193.56,193.91,193.5,193.72,21059.0,193.56,193.91,193.5,193.72,21059.0
2019-09-23 10:20:00,193.71,194.4,193.4,194.25,21764.0,193.71,194.4,193.4,194.25,21764.0
2019-09-23 10:25:00,194.21,194.39,193.88,194.19,7150.0,194.21,194.39,193.88,194.19,7150.0
2019-09-23 10:30:00,194.12,195.21,194.05,195.18,41160.0,194.12,195.21,194.05,195.18,41160.0
2019-09-23 10:35:00,195.2,195.2,194.47,194.64,18283.0,195.2,195.2,194.47,194.64,18283.0
2019-09-23 10:40:00,194.6,194.6,193.6,193.64,22981.0,194.6,194.6,193.6,193.64,22981.0
2019-09-23 10:45:00,193.61,193.7,192.42,192.84,35665.0,193.61,193.7,192.42,192.84,35665.0
2019-09-23 10:50:00,192.75,193.35,192.75,192.94,26317.0,192.75,193.35,192.75,192.94,26317.0
2019-09-23 10:55:00,192.89,193.13,192.68,192.91,26270.0,192.89,193.13,192.68,192.91,26270.0
2019-09-23 11:00:00,192.89,193.42,192.5,193.41,41005.0,192.89,193.42,192.5,193.41,41005.0
2019-09-23 11:05:00,193.29,193.35,192.61,192.65,19093.0,193.29,193.35,192.61,192.65,19093.0
2019-09-23 11:10:00,192.75,192.76,192.23,192.38,21984.0,192.75,192.76,192.23,192.38,21984.0
2019-09-23 11:15:00,192.44,193.09,192.4,192.93,10013.0,192.44,193.09,192.4,192.93,10013.0
2019-09-23 11:20:00,192.97,193.52,192.62,193.49,39489.0,192.97,193.52,192.62,193.49,39489.0
2019-09-23 11:25:00,193.43,193.8,193.25,193.8,15970.0,193.43,193.8,193.25,193.8,15970.0
2019-09-23 11:30:00,193.8,194.11,193.79,193.88,9825.0,193.8,194.11,193.79,193.88,9825.0
2019-09-23 11:35:00,193.88,194.3,193.81,194.18,11665.0,193.88,194.3,193.81,194.18,11665.0
2019-09-23 11:40:00,194.2,194.22,193.9,194.0,6804.0,194.2,194.22,193.9,194.0,6804.0
2019-09-23 11:45:00,194.03,194.34,193.95,194.3,6590.0,194.03,194.34,193.95,194.3,6590.0
2019-09-23 11:50:00,194.3,194.54,194.3,194.5,18951.0,194.3,194.54,194.3,194.5,18951.0
2019-09-23 11:55:00,194.46,194.64,194.32,194.64,10588.0,194.46,194.64,194.32,194.64,10588.0
2019-09-23 12:00:00,194.53,194.75,194.46,194.46,9882.0,194.53,194.75,194.46,194.46,9882.0
2019-09-23 12:05:00,194.52,195.02,194.48,195.02,14097.0,194.52,195.02,194.48,195.02,14097.0
2019-09-23 12:10:00,195.06,195.12,194.45,194.55,8316.0,195.06,195.12,194.45,194.55,8316.0
2019-09-23 12:15:00,194.59,194.59,194.31,194.39,7401.0,194.59,194.59,194.31,194.39,7401.0
2019-09-23 12:20:00,194.49,195.06,194.39,195.06,8422.0,194.49,195.06,194.39,195.06,8422.0
2019-09-23 12:25:00,195.06,195.11,194.73,194.76,10486.0,195.06,195.11,194.73,194.76,10486.0
2019-09-23 12:30:00,194.75,194.75,194.31,194.41,8608.0,194.75,194.75,194.31,194.41,8608.0
2019-09-23 12:35:00,194.58,194.87,194.47,194.68,17800.0,194.58,194.87,194.47,194.68,17800.0
2019-09-23 12:40:00,194.69,194.72,194.56,194.57,5279.0,194.69,194.72,194.56,194.57,5279.0
2019-09-23 12:45:00,194.66,194.66,194.38,194.44,5450.0,194.66,194.66,194.38,194.44,5450.0
2019-09-23 12:50:00,194.39,194.6,194.19,194.49,20771.0,194.39,194.6,194.19,194.49,20771.0
2019-09-23 12:55:00,194.57,194.62,194.17,194.34,28801.0,194.57,194.62,194.17,194.34,28801.0
2019-09-23 13:00:00,194.34,194.71,194.28,194.48,37960.0,194.34,194.71,194.28,194.48,37960.0
2019-09-23 13:05:00,194.49,194.5,194.29,194.4,7565.0,194.49,194.5,194.29,194.4,7565.0
2019-09-23 13:10:00,194.41,194.86,194.39,194.68,11770.0,194.41,194.86,194.39,194.68,11770.0
2019-09-23 13:15:00,194.75,194.96,194.62,194.79,10964.0,194.75,194.96,194.62,194.79,10964.0
2019-09-23 13:20:00,194.8,194.8,194.59,194.65,5946.0,194.8,194.8,194.59,194.65,5946.0
2019-09-23 13:25:00,194.63,194.76,194.61,194.71,11441.0,194.63,194.76,194.61,194.71,11441.0
2019-09-23 13:30:00,194.72,194.72,194.27,194.28,12693.0,194.72,194.72,194.27,194.28,12693.0
2019-09-23 13:35:00,194.22,194.25,194.03,194.11,9359.0,194.22,194.25,194.03,194.11,9359.0
2019-09-23 13:40:00,194.13,194.18,193.97,194.04,7627.0,194.13,194.18,193.97,194.04,7627.0
2019-09-23 13:45:00,194.13,194.54,194.13,194.54,5265.0,194.13,194.54,194.13,194.54,5265.0
2019-09-23 13:50:00,194.45,194.47,194.35,194.44,4777.0,194.45,194.47,194.35,194.44,4777.0
2019-09-23 13:55:00,194.48,194.63,194.37,194.44,5245.0,194.48,194.63,194.37,194.44,5245.0
2019-09-23 14:00:00,194.44,194.64,194.37,194.55,4830.0,194.44,194.64,194.37,194.55,4830.0
2019-09-23 14:05:00,194.54,194.88,194.54,194.63,12262.0,194.54,194.88,194.54,194.63,12262.0
2019-09-23 14:10:00,194.62,194.64,194.46,194.63,9036.0,194.62,194.64,194.46,194.63,9036.0
2019-09-23 14:15:00,194.59,194.93,194.58,194.9,24799.0,194.59,194.93,194.58,194.9,24799.0
2019-09-23 14:20:00,194.83,195.18,194.75,195.03,54193.0,194.83,195.18,194.75,195.03,54193.0
2019-09-23 14:25:00,195.04,195.43,195.03,195.43,33635.0,195.04,195.43,195.03,195.43,33635.0
2019-09-23 14:30:00,195.43,195.43,195.1,195.29,18973.0,195.43,195.43,195.1,195.29,18973.0
2019-09-23 14:35:00,195.32,195.8,195.32,195.61,29762.0,195.32,195.8,195.32,195.61,29762.0
2019-09-23 14:40:00,195.57,195.72,195.32,195.59,29570.0,195.57,195.72,195.32,195.59,29570.0
2019-09-23 14:45:00,195.66,195.87,195.58,195.68,16748.0,195.66,195.87,195.58,195.68,16748.0
2019-09-23 14:50:00,195.71,195.71,195.15,195.19,18899.0,195.71,195.71,195.15,195.19,18899.0
2019-09-23 14:55:00,195.19,195.26,194.9,194.98,16891.0,195.19,195.26,194.9,194.98,16891.0
2019-09-23 15:00:00,195.0,195.23,194.98,195.14,12366.0,195.0,195.23,194.98,195.14,12366.0
2019-09-23 15:05:00,195.13,195.21,195.02,195.14,10518.0,195.13,195.21,195.02,195.14,10518.0
2019-09-23 15:10:00,195.12,195.13,194.98,195.01,14768.0,195.12,195.13,194.98,195.01,14768.0
2019-09-23 15:15:00,195.03,195.46,194.98,195.37,17977.0,195.03,195.46,194.98,195.37,17977.0
2019-09-23 15:20:00,195.39,195.4,195.29,195.35,13491.0,195.39,195.4,195.29,195.35,13491.0
2019-09-23 15:25:00,195.38,195.45,195.19,195.39,15095.0,195.38,195.45,195.19,195.39,15095.0
2019-09-23 15:30:00,195.36,195.36,195.1,195.27,16221.0,195.36,195.36,195.1,195.27,16221.0
2019-09-23 15:35:00,195.27,195.29,195.08,195.08,18375.0,195.27,195.29,195.08,195.08,18375.0
2019-09-23 15:40:00,195.1,195.19,195.01,195.18,20447.0,195.1,195.19,195.01,195.18,20447.0
2019-09-23 15:45:00,195.17,195.4,195.15,195.33,28886.0,195.17,195.4,195.15,195.33,28886.0
2019-09-23 15:50:00,195.35,195.67,195.34,195.52,42494.0,195.35,195.67,195.34,195.52,42494.0
2019-09-23 15:55:00,195.48,195.5,195.11,195.19,67780.0,195.48,195.5,195.11,195.19,67780.0
2019-09-24 09:30:00,196.45,196.79,196.02,196.62,53282.0,196.45,196.79,196.02,196.62,53282.0
2019-09-24 09:35:00,196.67,196.67,195.25,196.06,28885.0,196.67,196.67,195.25,196.06,28885.0
2019-09-24 09:40:00,196.05,196.28,194.51,195.03,31801.0,196.05,196.28,194.51,195.03,31801.0
2019-09-24 09:45:00,195.02,195.03,194.34,194.44,12417.0,195.02,195.03,194.34,194.44,12417.0
2019-09-24 09:50:00,194.43,194.57,193.72,194.03,42629.0,194.43,194.57,193.72,194.03,42629.0
2019-09-24 09:55:00,194.09,194.38,193.75,193.83,28408.0,194.09,194.38,193.75,193.83,28408.0
2019-09-24 10:00:00,193.94,194.08,193.5,194.06,16441.0,193.94,194.08,193.5,194.06,16441.0
2019-09-24 10:05:00,193.99,194.03,193.6,194.02,17618.0,193.99,194.03,193.6,194.02,17618.0
2019-09-24 10:10:00,193.96,194.18,193.71,194.0,21832.0,193.96,194.18,193.71,194.0,21832.0
2019-09-24 10:15:00,193.94,194.06,193.55,193.93,12383.0,193.94,194.06,193.55,193.93,12383.0
2019-09-24 10:20:00,193.89,194.0,192.75,193.22,36329.0,193.89,194.0,192.75,193.22,36329.0
2019-09-24 10:25:00,193.19,193.5,192.9,193.06,19599.0,193.19,193.5,192.9,193.06,19599.0
2019-09-24 10:30:00,192.99,193.25,192.75,193.25,13812.0,192.99,193.25,192.75,193.25,13812.0
2019-09-24 10:35:00,193.25,193.76,193.23,193.59,7641.0,193.25,193.76,193.23,193.59,7641.0
2019-09-24 10:40:00,193.63,193.99,193.52,193.78,31715.0,193.63,193.99,193.52,193.78,31715.0
2019-09-24 10:45:00,193.71,193.74,193.1,193.27,18572.0,193.71,193.74,193.1,193.27,18572.0
2019-09-24 10:50:00,193.29,193.31,192.34,192.92,24994.0,193.29,193.31,192.34,192.92,24994.0
2019-09-24 10:55:00,192.86,192.99,192.78,192.78,14143.0,192.86,192.99,192.78,192.78,14143.0
2019-09-24 11:00:00,192.81,192.93,191.8,191.8,26017.0,192.81,192.93,191.8,191.8,26017.0
2019-09-24 11:05:00,191.8,192.17,191.67,191.9,26748.0,191.8,192.17,191.67,191.9,26748.0
2019-09-24 11:10:00,191.92,191.97,191.64,191.71,8773.0,191.92,191.97,191.64,191.71,8773.0
2019-09-24 11:15:00,191.7,191.85,191.25,191.58,15076.0,191.7,191.85,191.25,191.58,15076.0
2019-09-24 11:20:00,191.7,192.21,191.64,192.14,13573.0,191.7,192.21,191.64,192.14,13573.0
2019-09-24 11:25:00,192.19,192.43,191.94,192.32,16423.0,192.19,192.43,191.94,192.32,16423.0
2019-09-24 11:30:00,192.33,192.37,191.7,191.78,27928.0,192.33,192.37,191.7,191.78,27928.0
2019-09-24 11:35:00,191.82,191.82,191.13,191.13,19065.0,191.82,191.82,191.13,191.13,19065.0
2019-09-24 11:40:00,191.2,191.59,190.73,190.84,42827.0,191.2,191.59,190.73,190.84,42827.0
2019-09-24 11:45:00,190.94,191.33,190.81,191.28,13992.0,190.94,191.33,190.81,191.28,13992.0
2019-09-24 11:50:00,191.33,191.61,191.33,191.53,6804.0,191.33,191.61,191.33,191.53,6804.0
2019-09-24 11:55:00,191.57,191.84,191.46,191.81,9062.0,191.57,191.84,191.46,191.81,9062.0
2019-09-24 12:00:00,191.75,192.18,191.69,192.15,8224.0,191.75,192.18,191.69,192.15,8224.0
2019-09-24 12:05:00,192.19,192.51,192.19,192.51,11452.0,192.19,192.51,192.19,192.51,11452.0
2019-09-24 12:10:00,192.54,192.73,192.38,192.46,17606.0,192.54,192.73,192.38,192.46,17606.0
2019-09-24 12:15:00,192.35,192.46,191.83,191.83,8618.0,192.35,192.46,191.83,191.83,8618.0
2019-09-24 12:20:00,191.81,191.92,190.99,191.44,12660.0,191.81,191.92,190.99,191.44,12660.0
2019-09-24 12:25:00,191.35,191.7,191.16,191.36,6471.0,191.35,191.7,191.16,191.36,6471.0
2019-09-24 12:30:00,191.34,191.48,191.23,191.36,9985.0,191.34,191.48,191.23,191.36,9985.0
2019-09-24 12:35:00,191.4,191.4,191.03,191.09,7054.0,191.4,191.4,191.03,191.09,7054.0
2019-09-24 12:40:00,191.16,191.54,190.8,191.5,11382.0,191.16,191.54,190.8,191.5,11382.0
2019-09-24 12:45:00,191.39,192.01,191.34,191.94,6009.0,191.39,192.01,191.34,191.94,6009.0
2019-09-24 12:50:00,191.91,191.96,191.24,191.24,4198.0,191.91,191.96,191.24,191.24,4198.0
2019-09-24 12:55:00,191.19,191.62,191.12,191.62,7481.0,191.19,191.62,191.12,191.62,7481.0
2019-09-24 13:00:00,191.55,191.81,191.49,191.76,5740.0,191.55,191.81,191.49,191.76,5740.0
2019-09-24 13:05:00,191.81,192.12,191.78,192.09,3300.0,191.81,192.12,191.78,192.09,3300.0
2019-09-24 13:10:00,191.93,192.03,191.5,191.83,5000.0,191.93,192.03,191.5,191.83,5000.0
2019-09-24 13:15:00,191.88,192.32,191.83,192.31,8650.0,191.88,192.32,191.83,192.31,8650.0
2019-09-24 13:20:00,192.31,192.38,191.87,191.95,22803.0,192.31,192.38,191.87,191.95,22803.0
2019-09-24 13:25:00,191.84,192.28,191.83,192.0,13683.0,191.84,192.28,191.83,192.0,13683.0
2019-09-24 13:30:00,191.97,192.49,191.97,192.36,11575.0,191.97,192.49,191.97,192.36,11575.0
2019-09-24 13:35:00,192.35,192.59,192.31,192.55,5129.0,192.35,192.59,192.31,192.55,5129.0
2019-09-24 13:40:00,192.51,192.58,192.43,192.54,5734.0,192.51,192.58,192.43,192.54,5734.0
2019-09-24 13:45:00,192.47,193.05,192.47,193.05,47670.0,192.47,193.05,192.47,193.05,47670.0
2019-09-24 13:50:00,192.99,193.33,192.63,192.63,13428.0,192.99,193.33,192.63,192.63,13428.0
2019-09-24 13:55:00,192.61,193.0,192.56,193.0,9161.0,192.61,193.0,192.56,193.0,9161.0
2019-09-24 14:00:00,193.0,193.06,192.45,192.68,27117.0,193.0,193.06,192.45,192.68,27117.0
2019-09-24 14:05:00,192.64,192.83,192.2,192.33,6702.0,192.64,192.83,192.2,192.33,6702.0
2019-09-24 14:10:00,192.33,193.99,192.2,193.99,29584.0,192.33,193.99,192.2,193.99,29584.0
2019-09-24 14:15:00,193.91,194.46,193.63,194.31,19012.0,193.91,194.46,193.63,194.31,19012.0
2019-09-24 14:20:00,194.25,194.35,193.85,193.93,8812.0,194.25,194.35,193.85,193.93,8812.0
2019-09-24 14:25:00,193.98,194.08,193.71,193.83,7273.0,193.98,194.08,193.71,193.83,7273.0
2019-09-24 14:30:00,193.78,193.93,193.65,193.93,9882.0,193.78,193.93,193.65,193.93,9882.0
2019-09-24 14:35:00,193.86,194.18,193.1,193.3,12475.0,193.86,194.18,193.1,193.3,12475.0
2019-09-24 14:40:00,193.31,193.46,193.08,193.14,3800.0,193.31,193.46,193.08,193.14,3800.0
2019-09-24 14:45:00,193.24,193.72,193.13,193.64,8771.0,193.24,193.72,193.13,193.64,8771.0
2019-09-24 14:50:00,193.61,194.25,193.55,194.15,13811.0,193.61,194.25,193.55,194.15,13811.0
2019-09-24 14:55:00,194.09,194.17,193.74,193.84,12341.0,194.09,194.17,193.74,193.84,12341.0
2019-09-24 15:00:00,193.77,193.78,193.38,193.63,25577.0,193.77,193.78,193.38,193.63,25577.0
2019-09-24 15:05:00,193.65,194.06,193.65,193.91,10506.0,193.65,194.06,193.65,193.91,10506.0
2019-09-24 15:10:00,193.86,194.0,193.78,194.0,9300.0,193.86,194.0,193.78,194.0,9300.0
2019-09-24 15:15:00,194.05,194.15,193.83,193.9,14382.0,194.05,194.15,193.83,193.9,14382.0
2019-09-24 15:20:00,193.85,193.85,193.11,193.11,11415.0,193.85,193.85,193.11,193.11,11415.0
2019-09-24 15:25:00,193.13,193.72,193.12,193.55,16127.0,193.13,193.72,193.12,193.55,16127.0
2019-09-24 15:30:00,193.55,193.58,192.73,192.78,42812.0,193.55,193.58,192.73,192.78,42812.0
2019-09-24 15:35:00,192.81,193.41,192.69,193.26,20988.0,192.81,193.41,192.69,193.26,20988.0
2019-09-24 15:40:00,193.35,193.64,193.24,193.59,16783.0,193.35,193.64,193.24,193.59,16783.0
2019-09-24 15:45:00,193.57,194.07,193.55,193.95,26131.0,193.57,194.07,193.55,193.95,26131.0
2019-09-24 15:50:00,193.9,194.01,193.43,193.88,38201.0,193.9,194.01,193.43,193.88,38201.0
2019-09-24 15:55:00,193.94,194.14,193.61,193.94,59393.0,193.94,194.14,193.61,193.94,59393.0
2019-09-25 09:30:00,193.94,194.95,193.49,194.75,37965.0,193.94,194.95,193.49,194.75,37965.0
2019-09-25 09:35:00,194.96,195.1,194.08,194.08,15022.0,194.96,195.1,194.08,194.08,15022.0
2019-09-25 09:40:00,194.25,194.9,193.57,193.57,34094.0,194.25,194.9,193.57,193.57,34094.0
2019-09-25 09:45:00,193.67,194.41,193.67,194.05,7716.0,193.67,194.41,193.67,194.05,7716.0
2019-09-25 09:50:00,194.13,194.13,193.6,193.91,10079.0,194.13,194.13,193.6,193.91,10079.0
2019-09-25 09:55:00,193.94,193.96,192.28,192.6,14196.0,193.94,193.96,192.28,192.6,14196.0
2019-09-25 10:00:00,192.61,192.7,191.0,192.15,40975.0,192.61,192.7,191.0,192.15,40975.0
2019-09-25 10:05:00,192.27,193.06,192.05,192.27,17049.0,192.27,193.06,192.05,192.27,17049.0
2019-09-25 10:10:00,192.31,192.66,191.42,191.59,10999.0,192.31,192.66,191.42,191.59,10999.0
2019-09-25 10:15:00,191.57,191.62,190.57,191.18,23361.0,191.57,191.62,190.57,191.18,23361.0
2019-09-25 10:20:00,191.06,192.0,190.87,191.59,14101.0,191.06,192.0,190.87,191.59,14101.0
2019-09-25 10:25:00,191.59,191.98,191.41,191.98,4484.0,191.59,191.98,191.41,191.98,4484.0
2019-09-25 10:30:00,192.02,192.52,191.78,192.13,11670.0,192.02,192.52,191.78,192.13,11670.0
2019-09-25 10:35:00,192.01,192.23,191.12,191.12,8027.0,192.01,192.23,191.12,191.12,8027.0
2019-09-25 10:40:00,191.28,191.8,191.17,191.58,7323.0,191.28,191.8,191.17,191.58,7323.0
2019-09-25 10:45:00,191.44,192.12,191.43,192.02,6634.0,191.44,192.12,191.43,192.02,6634.0
2019-09-25 10:50:00,191.96,192.9,191.88,192.75,15863.0,191.96,192.9,191.88,192.75,15863.0
2019-09-25 10:55:00,192.57,192.77,192.32,192.6,7140.0,192.57,192.77,192.32,192.6,7140.0
2019-09-25 11:00:00,192.79,193.74,192.79,193.74,16963.0,192.79,193.74,192.79,193.74,16963.0
2019-09-25 11:05:00,193.65,193.69,193.29,193.65,21353.0,193.65,193.69,193.29,193.65,21353.0
2019-09-25 11:10:00,193.68,193.87,193.38,193.64,11103.0,193.68,193.87,193.38,193.64,11103.0
2019-09-25 11:15:00,193.65,194.0,193.64,193.8,18196.0,193.65,194.0,193.64,193.8,18196.0
2019-09-25 11:20:00,193.61,193.79,193.43,193.43,7156.0,193.61,193.79,193.43,193.43,7156.0
2019-09-25 11:25:00,193.51,193.51,193.22,193.24,5000.0,193.51,193.51,193.22,193.24,5000.0
2019-09-25 11:30:00,193.23,193.23,192.84,192.9,7877.0,193.23,193.23,192.84,192.9,7877.0
2019-09-25 11:35:00,192.9,192.98,192.53,192.98,10278.0,192.9,192.98,192.53,192.98,10278.0
2019-09-25 11:40:00,193.05,193.24,192.77,192.78,9308.0,193.05,193.24,192.77,192.78,9308.0
2019-09-25 11:45:00,192.88,192.96,192.69,192.88,4725.0,192.88,192.96,192.69,192.88,4725.0
2019-09-25 11:50:00,192.8,192.86,192.62,192.8,6972.0,192.8,192.86,192.62,192.8,6972.0
2019-09-25 11:55:00,192.79,192.98,192.64,192.98,6787.0,192.79,192.98,192.64,192.98,6787.0
2019-09-25 12:00:00,192.97,193.12,192.7,193.12,9185.0,192.97,193.12,192.7,193.12,9185.0
2019-09-25 12:05:00,193.16,193.46,192.99,193.44,11600.0,193.16,193.46,192.99,193.44,11600.0
2019-09-25 12:10:00,193.37,193.37,192.8,192.86,7916.0,193.37,193.37,192.8,192.86,7916.0
2019-09-25 12:15:00,192.8,192.87,192.55,192.75,9665.0,192.8,192.87,192.55,192.75,9665.0
2019-09-25 12:20:00,192.74,192.8,192.44,192.64,14833.0,192.74,192.8,192.44,192.64,14833.0
2019-09-25 12:25:00,192.65,193.0,192.6,192.88,7840.0,192.65,193.0,192.6,192.88,7840.0
2019-09-25 12:30:00,192.88,192.9,192.61,192.78,10550.0,192.88,192.9,192.61,192.78,10550.0
2019-09-25 12:35:00,192.79,192.79,192.5,192.58,18236.0,192.79,192.79,192.5,192.58,18236.0
2019-09-25 12:40:00,192.5,192.5,191.91,192.05,7749.0,192.5,192.5,191.91,192.05,7749.0
2019-09-25 12:45:00,192.05,192.3,191.83,192.28,10322.0,192.05,192.3,191.83,192.28,10322.0
2019-09-25 12:50:00,192.18,192.28,192.11,192.28,4695.0,192.18,192.28,192.11,192.28,4695.0
2019-09-25 12:55:00,192.25,192.58,191.94,191.94,9424.0,192.25,192.58,191.94,191.94,9424.0
2019-09-25 13:00:00,191.92,192.02,191.69,191.74,7120.0,191.92,192.02,191.69,191.74,7120.0
2019-09-25 13:05:00,191.8,192.01,191.7,192.01,4515.0,191.8,192.01,191.7,192.01,4515.0
2019-09-25 13:10:00,192.05,192.06,191.62,191.75,7775.0,192.05,192.06,191.62,191.75,7775.0
2019-09-25 13:15:00,191.79,191.82,191.56,191.57,6068.0,191.79,191.82,191.56,191.57,6068.0
2019-09-25 13:20:00,191.66,191.88,191.62,191.84,6154.0,191.66,191.88,191.62,191.84,6154.0
2019-09-25 13:25:00,191.81,192.04,191.81,191.95,6925.0,191.81,192.04,191.81,191.95,6925.0
2019-09-25 13:30:00,191.97,192.09,191.95,191.99,7978.0,191.97,192.09,191.95,191.99,7978.0
2019-09-25 13:35:00,192.04,192.46,192.04,192.4,6988.0,192.04,192.46,192.04,192.4,6988.0
2019-09-25 13:40:00,192.41,192.62,192.23,192.62,8102.0,192.41,192.62,192.23,192.62,8102.0
2019-09-25 13:45:00,192.61,192.89,192.61,192.75,10500.0,192.61,192.89,192.61,192.75,10500.0
2019-09-25 13:50:00,192.65,192.89,192.57,192.89,5725.0,192.65,192.89,192.57,192.89,5725.0
2019-09-25 13:55:00,192.9,192.99,192.8,192.81,7400.0,192.9,192.99,192.8,192.81,7400.0
2019-09-25 14:00:00,192.83,193.15,192.69,192.69,8853.0,192.83,193.15,192.69,192.69,8853.0
2019-09-25 14:05:00,192.63,192.9,192.61,192.78,5910.0,192.63,192.9,192.61,192.78,5910.0
2019-09-25 14:10:00,192.88,193.11,192.86,192.99,5773.0,192.88,193.11,192.86,192.99,5773.0
2019-09-25 14:15:00,192.87,193.0,192.71,192.92,8350.0,192.87,193.0,192.71,192.92,8350.0
2019-09-25 14:20:00,192.96,193.15,192.92,193.06,5698.0,192.96,193.15,192.92,193.06,5698.0
2019-09-25 14:25:00,193.0,193.21,192.92,193.08,6025.0,193.0,193.21,192.92,193.08,6025.0
2019-09-25 14:30:00,193.08,193.21,192.87,192.87,3996.0,193.08,193.21,192.87,192.87,3996.0
2019-09-25 14:35:00,192.88,193.07,192.85,192.85,6754.0,192.88,193.07,192.85,192.85,6754.0
2019-09-25 14:40:00,192.91,193.28,192.91,193.07,16360.0,192.91,193.28,192.91,193.07,16360.0
2019-09-25 14:45:00,193.02,193.19,192.99,193.15,7297.0,193.02,193.19,192.99,193.15,7297.0
2019-09-25 14:50:00,193.0,193.06,192.7,192.87,7455.0,193.0,193.06,192.7,192.87,7455.0
2019-09-25 14:55:00,192.9,192.91,192.66,192.66,4500.0,192.9,192.91,192.66,192.66,4500.0
2019-09-25 15:00:00,192.69,192.89,192.64,192.84,5928.0,192.69,192.89,192.64,192.84,5928.0
2019-09-25 15:05:00,192.84,193.02,192.57,192.7,15525.0,192.84,193.02,192.57,192.7,15525.0
2019-09-25 15:10:00,192.69,192.88,192.54,192.55,10255.0,192.69,192.88,192.54,192.55,10255.0
2019-09-25 15:15:00,192.63,192.69,192.34,192.62,14238.0,192.63,192.69,192.34,192.62,14238.0
2019-09-25 15:20:00,192.65,192.67,192.39,192.56,6903.0,192.65,192.67,192.39,192.56,6903.0
2019-09-25 15:25:00,192.49,192.49,192.22,192.47,10850.0,192.49,192.49,192.22,192.47,10850.0
2019-09-25 15:30:00,192.48,192.69,192.46,192.64,8014.0,192.48,192.69,192.46,192.64,8014.0
2019-09-25 15:35:00,192.59,192.64,192.43,192.56,11462.0,192.59,192.64,192.43,192.56,11462.0
2019-09-25 15:40:00,192.58,192.77,192.53,192.77,16762.0,192.58,192.77,192.53,192.77,16762.0
2019-09-25 15:45:00,192.75,193.02,192.61,192.98,20854.0,192.75,193.02,192.61,192.98,20854.0
2019-09-25 15:50:00,192.98,193.25,192.97,193.08,21267.0,192.98,193.25,192.97,193.08,21267.0
2019-09-25 15:55:00,193.1,193.23,192.93,192.93,62883.0,193.1,193.23,192.93,192.93,62883.0
2019-09-26 09:30:00,192.36,193.93,192.0,192.66,33267.0,192.36,193.93,192.0,192.66,33267.0
2019-09-26 09:35:00,192.66,192.89,191.95,191.96,10735.0,192.66,192.89,191.95,191.96,10735.0
2019-09-26 09:40:00,192.04,192.28,191.5,191.71,12090.0,192.04,192.28,191.5,191.71,12090.0
2019-09-26 09:45:00,191.9,192.14,191.53,191.65,6993.0,191.9,192.14,191.53,191.65,6993.0
2019-09-26 09:50:00,191.65,191.77,191.36,191.43,8027.0,191.65,191.77,191.36,191.43,8027.0
2019-09-26 09:55:00,191.38,191.51,191.24,191.3,10583.0,191.38,191.51,191.24,191.3,10583.0
2019-09-26 10:00:00,191.39,191.89,191.29,191.89,6925.0,191.39,191.89,191.29,191.89,6925.0
2019-09-26 10:05:00,191.86,192.18,191.59,191.74,7264.0,191.86,192.18,191.59,191.74,7264.0
2019-09-26 10:10:00,191.69,191.89,191.44,191.53,6205.0,191.69,191.89,191.44,191.53,6205.0
2019-09-26 10:15:00,191.7,191.7,190.83,190.91,20206.0,191.7,191.7,190.83,190.91,20206.0
2019-09-26 10:20:00,191.02,191.24,190.9,190.98,10212.0,191.02,191.24,190.9,190.98,10212.0
2019-09-26 10:25:00,191.0,191.9,191.0,191.9,17163.0,191.0,191.9,191.0,191.9,17163.0
2019-09-26 10:30:00,191.92,191.96,191.51,191.51,3350.0,191.92,191.96,191.51,191.51,3350.0
2019-09-26 10:35:00,191.53,191.68,191.47,191.52,2457.0,191.53,191.68,191.47,191.52,2457.0
2019-09-26 10:40:00,191.62,191.62,191.14,191.3,8548.0,191.62,191.62,191.14,191.3,8548.0
2019-09-26 10:45:00,191.31,191.43,191.2,191.43,1610.0,191.31,191.43,191.2,191.43,1610.0
2019-09-26 10:50:00,191.4,191.64,191.39,191.49,8019.0,191.4,191.64,191.39,191.49,8019.0
2019-09-26 10:55:00,191.48,191.66,191.06,191.23,5700.0,191.48,191.66,191.06,191.23,5700.0
2019-09-26 11:00:00,191.22,191.22,190.29,190.82,40324.0,191.22,191.22,190.29,190.82,40324.0
2019-09-26 11:05:00,190.88,190.88,190.43,190.52,3252.0,190.88,190.88,190.43,190.52,3252.0
2019-09-26 11:10:00,190.8,191.1,190.67,191.1,4676.0,190.8,191.1,190.67,191.1,4676.0
2019-09-26 11:15:00,190.97,191.04,190.4,190.57,6874.0,190.97,191.04,190.4,190.57,6874.0
2019-09-26 11:20:00,190.6,190.62,190.21,190.38,10918.0,190.6,190.62,190.21,190.38,10918.0
2019-09-26 11:25:00,190.38,190.43,190.11,190.42,8975.0,190.38,190.43,190.11,190.42,8975.0
2019-09-26 11:30:00,190.41,190.48,190.24,190.24,7666.0,190.41,190.48,190.24,190.24,7666.0
2019-09-26 11:35:00,190.45,190.66,190.4,190.47,4564.0,190.45,190.66,190.4,190.47,4564.0
2019-09-26 11:40:00,190.46,190.46,189.81,189.81,14473.0,190.46,190.46,189.81,189.81,14473.0
2019-09-26 11:45:00,189.89,189.92,189.64,189.87,12503.0,189.89,189.92,189.64,189.87,12503.0
2019-09-26 11:50:00,189.86,189.96,189.79,189.93,3840.0,189.86,189.96,189.79,189.93,3840.0
2019-09-26 11:55:00,189.98,190.25,189.83,190.25,9389.0,189.98,190.25,189.83,190.25,9389.0
2019-09-26 12:00:00,190.2,190.76,190.02,190.75,5722.0,190.2,190.76,190.02,190.75,5722.0
2019-09-26 12:05:00,190.74,190.99,190.74,190.81,3276.0,190.74,190.99,190.74,190.81,3276.0
2019-09-26 12:10:00,190.79,190.97,190.73,190.91,3413.0,190.79,190.97,190.73,190.91,3413.0
2019-09-26 12:15:00,190.87,191.03,190.83,191.03,1345.0,190.87,191.03,190.83,191.03,1345.0
2019-09-26 12:20:00,191.12,191.16,190.93,191.01,2953.0,191.12,191.16,190.93,191.01,2953.0
2019-09-26 12:25:00,191.16,191.59,191.01,191.53,5927.0,191.16,191.59,191.01,191.53,5927.0
2019-09-26 12:30:00,191.45,191.54,191.25,191.29,2585.0,191.45,191.54,191.25,191.29,2585.0
2019-09-26 12:35:00,191.28,191.53,191.24,191.49,4702.0,191.28,191.53,191.24,191.49,4702.0
2019-09-26 12:40:00,191.47,191.47,191.31,191.32,1300.0,191.47,191.47,191.31,191.32,1300.0
2019-09-26 12:45:00,191.28,191.39,191.16,191.22,5898.0,191.28,191.39,191.16,191.22,5898.0
2019-09-26 12:50:00,191.13,191.13,190.76,190.88,1600.0,191.13,191.13,190.76,190.88,1600.0
2019-09-26 12:55:00,190.91,190.91,190.7,190.8,4639.0,190.91,190.91,190.7,190.8,4639.0
2019-09-26 13:00:00,190.8,190.97,190.71,190.8,4500.0,190.8,190.97,190.71,190.8,4500.0
2019-09-26 13:05:00,190.87,190.93,190.72,190.72,4303.0,190.87,190.93,190.72,190.72,4303.0
2019-09-26 13:10:00,190.62,190.73,190.57,190.69,1500.0,190.62,190.73,190.57,190.69,1500.0
2019-09-26 13:15:00,190.67,190.67,190.51,190.55,2400.0,190.67,190.67,190.51,190.55,2400.0
2019-09-26 13:20:00,190.46,190.5,190.34,190.48,3550.0,190.46,190.5,190.34,190.48,3550.0
2019-09-26 13:25:00,190.42,190.73,190.42,190.66,3055.0,190.42,190.73,190.42,190.66,3055.0
2019-09-26 13:30:00,190.72,191.07,190.72,190.94,7705.0,190.72,191.07,190.72,190.94,7705.0
2019-09-26 13:35:00,190.87,191.2,190.81,191.2,42211.0,190.87,191.2,190.81,191.2,42211.0
2019-09-26 13:40:00,191.14,191.22,191.06,191.21,7269.0,191.14,191.22,191.06,191.21,7269.0
2019-09-26 13:45:00,191.24,191.3,190.99,191.0,2460.0,191.24,191.3,190.99,191.0,2460.0
2019-09-26 13:50:00,190.94,191.01,190.87,190.96,3673.0,190.94,191.01,190.87,190.96,3673.0
2019-09-26 13:55:00,191.07,191.35,191.07,191.35,4205.0,191.07,191.35,191.07,191.35,4205.0
2019-09-26 14:00:00,191.39,191.63,191.39,191.56,2805.0,191.39,191.63,191.39,191.56,2805.0
2019-09-26 14:05:00,191.59,192.01,191.58,191.96,8867.0,191.59,192.01,191.58,191.96,8867.0
2019-09-26 14:10:00,191.96,191.99,191.7,191.84,8515.0,191.96,191.99,191.7,191.84,8515.0
2019-09-26 14:15:00,191.87,191.94,191.6,191.64,4200.0,191.87,191.94,191.6,191.64,4200.0
2019-09-26 14:20:00,191.69,191.77,191.62,191.7,1650.0,191.69,191.77,191.62,191.7,1650.0
2019-09-26 14:25:00,191.7,191.73,191.41,191.41,5900.0,191.7,191.73,191.41,191.41,5900.0
2019-09-26 14:30:00,191.48,191.55,191.3,191.3,2320.0,191.48,191.55,191.3,191.3,2320.0
2019-09-26 14:35:00,191.27,191.3,191.06,191.07,2455.0,191.27,191.3,191.06,191.07,2455.0
2019-09-26 14:40:00,191.09,191.13,190.88,190.88,3564.0,191.09,191.13,190.88,190.88,3564.0
2019-09-26 14:45:00,190.93,191.19,190.92,191.07,6203.0,190.93,191.19,190.92,191.07,6203.0
2019-09-26 14:50:00,191.06,191.13,190.92,191.05,5337.0,191.06,191.13,190.92,191.05,5337.0
2019-09-26 14:55:00,191.11,191.53,191.11,191.53,4392.0,191.11,191.53,191.11,191.53,4392.0
2019-09-26 15:00:00,191.5,191.64,191.47,191.59,4915.0,191.5,191.64,191.47,191.59,4915.0
2019-09-26 15:05:00,191.65,191.81,191.51,191.81,3775.0,191.65,191.81,191.51,191.81,3775.0
2019-09-26 15:10:00,191.73,191.9,191.67,191.73,6627.0,191.73,191.9,191.67,191.73,6627.0
2019-09-26 15:15:00,191.74,191.74,191.56,191.66,2854.0,191.74,191.74,191.56,191.66,2854.0
2019-09-26 15:20:00,191.7,191.73,191.64,191.72,2881.0,191.7,191.73,191.64,191.72,2881.0
2019-09-26 15:25:00,191.7,192.18,191.7,191.81,36254.0,191.7,192.18,191.7,191.81,36254.0
2019-09-26 15:30:00,191.86,191.95,191.7,191.7,10873.0,191.86,191.95,191.7,191.7,10873.0
2019-09-26 15:35:00,191.65,191.79,191.63,191.63,5486.0,191.65,191.79,191.63,191.63,5486.0
2019-09-26 15:40:00,191.54,191.55,191.29,191.53,6027.0,191.54,191.55,191.29,191.53,6027.0
2019-09-26 15:45:00,191.53,191.73,191.45,191.64,9798.0,191.53,191.73,191.45,191.64,9798.0
2019-09-26 15:50:00,191.58,191.77,191.22,191.37,15139.0,191.58,191.77,191.22,191.37,15139.0
2019-09-26 15:55:00,191.33,191.62,191.33,191.45,29567.0,191.33,191.62,191.33,191.45,29567.0
2019-09-27 09:30:00,192.68,192.96,191.16,191.17,25861.0,192.68,192.96,191.16,191.17,25861.0
2019-09-27 09:35:00,191.17,191.19,190.5,190.84,9786.0,191.17,191.19,190.5,190.84,9786.0
2019-09-27 09:40:00,190.89,191.84,190.66,191.75,8381.0,190.89,191.84,190.66,191.75,8381.0
2019-09-27 09:45:00,191.77,191.78,191.2,191.28,10399.0,191.77,191.78,191.2,191.28,10399.0
2019-09-27 09:50:00,191.32,191.32,190.86,190.99,11115.0,191.32,191.32,190.86,190.99,11115.0
2019-09-27 09:55:00,190.84,190.95,190.57,190.88,10650.0,190.84,190.95,190.57,190.88,10650.0
2019-09-27 10:00:00,190.8,191.45,190.8,191.04,10471.0,190.8,191.45,190.8,191.04,10471.0
2019-09-27 10:05:00,190.9,191.31,190.7,190.89,7687.0,190.9,191.31,190.7,190.89,7687.0
2019-09-27 10:10:00,190.75,191.16,190.66,191.0,4285.0,190.75,191.16,190.66,191.0,4285.0
2019-09-27 10:15:00,190.84,191.13,190.81,191.13,4635.0,190.84,191.13,190.81,191.13,4635.0
2019-09-27 10:20:00,191.17,191.88,191.17,191.62,9040.0,191.17,191.88,191.17,191.62,9040.0
2019-09-27 10:25:00,191.72,192.21,191.64,192.09,4505.0,191.72,192.21,191.64,192.09,4505.0
2019-09-27 10:30:00,192.09,192.09,191.55,191.56,5000.0,192.09,192.09,191.55,191.56,5000.0
2019-09-27 10:35:00,191.67,192.0,191.67,191.77,2400.0,191.67,192.0,191.67,191.77,2400.0
2019-09-27 10:40:00,191.9,192.15,191.76,192.15,5349.0,191.9,192.15,191.76,192.15,5349.0
2019-09-27 10:45:00,192.24,192.82,192.17,192.7,9542.0,192.24,192.82,192.17,192.7,9542.0
2019-09-27 10:50:00,192.71,192.85,192.56,192.56,4547.0,192.71,192.85,192.56,192.56,4547.0
2019-09-27 10:55:00,192.6,192.71,192.43,192.66,8223.0,192.6,192.71,192.43,192.66,8223.0
2019-09-27 11:00:00,192.6,192.6,192.4,192.52,3150.0,192.6,192.6,192.4,192.52,3150.0
2019-09-27 11:05:00,192.52,192.59,192.34,192.43,9609.0,192.52,192.59,192.34,192.43,9609.0
2019-09-27 11:10:00,192.35,192.36,192.15,192.36,4026.0,192.35,192.36,192.15,192.36,4026.0
2019-09-27 11:15:00,192.4,192.4,192.09,192.11,2472.0,192.4,192.4,192.09,192.11,2472.0
2019-09-27 11:20:00,192.15,192.4,192.15,192.33,4943.0,192.15,192.4,192.15,192.33,4943.0
2019-09-27 11:25:00,192.37,192.44,192.25,192.32,5485.0,192.37,192.44,192.25,192.32,5485.0
2019-09-27 11:30:00,192.32,192.32,192.14,192.14,1700.0,192.32,192.32,192.14,192.14,1700.0
2019-09-27 11:35:00,192.33,192.33,190.57,190.82,10176.0,192.33,192.33,190.57,190.82,10176.0
2019-09-27 11:40:00,190.82,191.56,190.75,191.16,11459.0,190.82,191.56,190.75,191.16,11459.0
2019-09-27 11:45:00,191.1,191.53,191.1,191.44,5547.0,191.1,191.53,191.1,191.44,5547.0
2019-09-27 11:50:00,191.22,191.3,191.03,191.12,3100.0,191.22,191.3,191.03,191.12,3100.0
2019-09-27 11:55:00,191.31,191.77,191.31,191.54,4000.0,191.31,191.77,191.31,191.54,4000.0
2019-09-27 12:00:00,191.49,191.65,191.05,191.05,3650.0,191.49,191.65,191.05,191.05,3650.0
2019-09-27 12:05:00,191.2,191.24,190.86,191.24,5244.0,191.2,191.24,190.86,191.24,5244.0
2019-09-27 12:10:00,191.16,191.61,191.05,191.5,7507.0,191.16,191.61,191.05,191.5,7507.0
2019-09-27 12:15:00,191.49,191.49,190.99,191.1,6927.0,191.49,191.49,190.99,191.1,6927.0
2019-09-27 12:20:00,190.87,191.08,190.82,191.06,3282.0,190.87,191.08,190.82,191.06,3282.0
2019-09-27 12:25:00,191.0,191.15,190.85,190.91,9481.0,191.0,191.15,190.85,190.91,9481.0
2019-09-27 12:30:00,190.85,190.85,190.51,190.68,4585.0,190.85,190.85,190.51,190.68,4585.0
2019-09-27 12:35:00,190.78,190.98,190.7,190.98,3003.0,190.78,190.98,190.7,190.98,3003.0
2019-09-27 12:40:00,190.89,191.25,190.7,190.73,5058.0,190.89,191.25,190.7,190.73,5058.0
2019-09-27 12:45:00,190.71,190.75,190.08,190.2,35922.0,190.71,190.75,190.08,190.2,35922.0
2019-09-27 12:50:00,190.24,190.35,189.91,190.05,6305.0,190.24,190.35,189.91,190.05,6305.0
2019-09-27 12:55:00,190.06,190.23,189.57,189.66,10634.0,190.06,190.23,189.57,189.66,10634.0
2019-09-27 13:00:00,189.52,189.79,189.34,189.42,5446.0,189.52,189.79,189.34,189.42,5446.0
2019-09-27 13:05:00,189.56,190.28,189.55,190.28,7200.0,189.56,190.28,189.55,190.28,7200.0
2019-09-27 13:10:00,190.27,190.31,189.97,189.99,3896.0,190.27,190.31,189.97,189.99,3896.0
2019-09-27 13:15:00,189.94,189.98,189.56,189.65,6927.0,189.94,189.98,189.56,189.65,6927.0
2019-09-27 13:20:00,189.7,189.78,189.53,189.56,5948.0,189.7,189.78,189.53,189.56,5948.0
2019-09-27 13:25:00,189.49,189.87,189.41,189.87,8273.0,189.49,189.87,189.41,189.87,8273.0
2019-09-27 13:30:00,189.87,189.91,189.47,189.76,8146.0,189.87,189.91,189.47,189.76,8146.0
2019-09-27 13:35:00,189.76,189.78,189.57,189.62,2071.0,189.76,189.78,189.57,189.62,2071.0
2019-09-27 13:40:00,189.73,190.11,189.73,189.98,6093.0,189.73,190.11,189.73,189.98,6093.0
2019-09-27 13:45:00,189.89,189.89,189.53,189.65,4613.0,189.89,189.89,189.53,189.65,4613.0
2019-09-27 13:50:00,189.6,189.92,189.3,189.76,8624.0,189.6,189.92,189.3,189.76,8624.0
2019-09-27 13:55:00,189.88,190.0,189.88,189.99,5057.0,189.88,190.0,189.88,189.99,5057.0
2019-09-27 14:00:00,189.96,189.98,189.75,189.78,7575.0,189.96,189.98,189.75,189.78,7575.0
2019-09-27 14:05:00,189.84,189.84,189.73,189.75,3186.0,189.84,189.84,189.73,189.75,3186.0
2019-09-27 14:10:00,189.61,189.76,189.51,189.76,8527.0,189.61,189.76,189.51,189.76,8527.0
2019-09-27 14:15:00,189.7,189.82,189.56,189.72,7307.0,189.7,189.82,189.56,189.72,7307.0
2019-09-27 14:20:00,189.74,189.99,189.73,189.77,7427.0,189.74,189.99,189.73,189.77,7427.0
2019-09-27 14:25:00,189.76,189.96,189.54,189.65,6278.0,189.76,189.96,189.54,189.65,6278.0
2019-09-27 14:30:00,189.61,189.74,189.34,189.43,3878.0,189.61,189.74,189.34,189.43,3878.0
2019-09-27 14:35:00,189.43,189.64,189.36,189.47,4705.0,189.43,189.64,189.36,189.47,4705.0
2019-09-27 14:40:00,189.45,189.53,189.34,189.45,9513.0,189.45,189.53,189.34,189.45,9513.0
2019-09-27 14:45:00,189.42,189.52,189.33,189.33,4222.0,189.42,189.52,189.33,189.33,4222.0
2019-09-27 14:50:00,189.27,189.27,188.55,188.88,24576.0,189.27,189.27,188.55,188.88,24576.0
2019-09-27 14:55:00,188.83,189.34,188.83,189.3,7222.0,188.83,189.34,188.83,189.3,7222.0
2019-09-27 15:00:00,189.3,189.62,189.3,189.55,5061.0,189.3,189.62,189.3,189.55,5061.0
2019-09-27 15:05:00,189.62,189.63,189.27,189.29,9520.0,189.62,189.63,189.27,189.29,9520.0
2019-09-27 15:10:00,189.34,189.65,189.34,189.62,16230.0,189.34,189.65,189.34,189.62,16230.0
2019-09-27 15:15:00,189.63,190.1,189.61,189.99,8413.0,189.63,190.1,189.61,189.99,8413.0
2019-09-27 15:20:00,189.97,190.01,189.72,189.81,11367.0,189.97,190.01,189.72,189.81,11367.0
2019-09-27 15:25:00,189.81,189.81,189.29,189.29,12987.0,189.81,189.81,189.29,189.29,12987.0
2019-09-27 15:30:00,189.27,189.78,189.16,189.76,8297.0,189.27,189.78,189.16,189.76,8297.0
2019-09-27 15:35:00,189.77,189.79,189.53,189.65,9954.0,189.77,189.79,189.53,189.65,9954.0
2019-09-27 15:40:00,189.63,189.72,189.22,189.33,16804.0,189.63,189.72,189.22,189.33,16804.0
2019-09-27 15:45:00,189.33,189.67,189.31,189.38,23593.0,189.33,189.67,189.31,189.38,23593.0
2019-09-27 15:50:00,189.37,189.95,189.36,189.56,38799.0,189.37,189.95,189.36,189.56,38799.0
2019-09-27 15:55:00,189.66,189.74,189.5,189.72,52274.0,189.66,189.74,189.5,189.72,52274.0
2019-09-30 09:30:00,190.32,191.55,190.05,191.55,40359.0,190.32,191.55,190.05,191.55,40359.0
2019-09-30 09:35:00,191.44,191.66,190.76,191.0,21393.0,191.44,191.66,190.76,191.0,21393.0
2019-09-30 09:40:00,190.92,191.61,190.91,191.48,7650.0,190.92,191.61,190.91,191.48,7650.0
2019-09-30 09:45:00,191.49,191.92,190.83,191.92,15615.0,191.49,191.92,190.83,191.92,15615.0
2019-09-30 09:50:00,191.89,192.14,191.38,191.64,14282.0,191.89,192.14,191.38,191.64,14282.0
2019-09-30 09:55:00,191.67,191.83,190.98,190.98,15895.0,191.67,191.83,190.98,190.98,15895.0
2019-09-30 10:00:00,190.99,191.56,190.98,191.41,32200.0,190.99,191.56,190.98,191.41,32200.0
2019-09-30 10:05:00,191.4,191.99,191.33,191.98,13112.0,191.4,191.99,191.33,191.98,13112.0
2019-09-30 10:10:00,191.99,192.5,191.79,192.5,17968.0,191.99,192.5,191.79,192.5,17968.0
2019-09-30 10:15:00,192.51,192.78,192.43,192.63,22546.0,192.51,192.78,192.43,192.63,22546.0
2019-09-30 10:20:00,192.63,192.66,192.35,192.38,8036.0,192.63,192.66,192.35,192.38,8036.0
2019-09-30 10:25:00,192.39,192.84,192.38,192.47,8672.0,192.39,192.84,192.38,192.47,8672.0
2019-09-30 10:30:00,192.44,192.63,192.44,192.44,2007.0,192.44,192.63,192.44,192.44,2007.0
2019-09-30 10:35:00,192.45,192.51,192.05,192.06,7760.0,192.45,192.51,192.05,192.06,7760.0
2019-09-30 10:40:00,192.17,192.43,191.95,191.99,6666.0,192.17,192.43,191.95,191.99,6666.0
2019-09-30 10:45:00,191.89,192.21,191.89,192.19,4902.0,191.89,192.21,191.89,192.19,4902.0
2019-09-30 10:50:00,192.31,192.36,191.95,192.04,9650.0,192.31,192.36,191.95,192.04,9650.0
2019-09-30 10:55:00,192.17,192.42,192.15,192.31,11778.0,192.17,192.42,192.15,192.31,11778.0
2019-09-30 11:00:00,192.28,192.39,192.15,192.16,6077.0,192.28,192.39,192.15,192.16,6077.0
2019-09-30 11:05:00,192.07,192.15,191.9,192.0,5358.0,192.07,192.15,191.9,192.0,5358.0
2019-09-30 11:10:00,192.08,192.35,191.95,192.05,7629.0,192.08,192.35,191.95,192.05,7629.0
2019-09-30 11:15:00,192.04,192.09,191.86,192.05,6845.0,192.04,192.09,191.86,192.05,6845.0
2019-09-30 11:20:00,192.06,192.48,192.05,192.25,5616.0,192.06,192.48,192.05,192.25,5616.0
2019-09-30 11:25:00,192.33,192.7,192.33,192.6,9398.0,192.33,192.7,192.33,192.6,9398.0
2019-09-30 11:30:00,192.58,192.9,192.58,192.88,8037.0,192.58,192.9,192.58,192.88,8037.0
2019-09-30 11:35:00,192.88,193.06,192.76,192.8,9976.0,192.88,193.06,192.76,192.8,9976.0
2019-09-30 11:40:00,192.68,192.85,192.59,192.78,8943.0,192.68,192.85,192.59,192.78,8943.0
2019-09-30 11:45:00,192.75,192.75,192.59,192.69,3840.0,192.75,192.75,192.59,192.69,3840.0
2019-09-30 11:50:00,192.69,192.75,192.43,192.5,5235.0,192.69,192.75,192.43,192.5,5235.0
2019-09-30 11:55:00,192.47,192.59,192.41,192.59,4456.0,192.47,192.59,192.41,192.59,4456.0
2019-09-30 12:00:00,192.62,192.83,192.59,192.76,5563.0,192.62,192.83,192.59,192.76,5563.0
2019-09-30 12:05:00,192.73,192.75,192.65,192.68,3297.0,192.73,192.75,192.65,192.68,3297.0
2019-09-30 12:10:00,192.71,192.98,192.66,192.82,7304.0,192.71,192.98,192.66,192.82,7304.0
2019-09-30 12:15:00,192.82,192.82,192.44,192.47,5162.0,192.82,192.82,192.44,192.47,5162.0
2019-09-30 12:20:00,192.49,192.83,192.34,192.74,4997.0,192.49,192.83,192.34,192.74,4997.0
2019-09-30 12:25:00,192.77,192.9,192.63,192.89,5240.0,192.77,192.9,192.63,192.89,5240.0
2019-09-30 12:30:00,192.89,193.01,192.7,192.7,1879.0,192.89,193.01,192.7,192.7,1879.0
2019-09-30 12:35:00,192.69,192.73,192.54,192.66,5309.0,192.69,192.73,192.54,192.66,5309.0
2019-09-30 12:40:00,192.65,192.92,192.65,192.92,4802.0,192.65,192.92,192.65,192.92,4802.0
2019-09-30 12:45:00,192.91,193.22,192.9,193.13,6394.0,192.91,193.22,192.9,193.13,6394.0
2019-09-30 12:50:00,193.09,193.09,192.85,192.87,2602.0,193.09,193.09,192.85,192.87,2602.0
2019-09-30 12:55:00,192.85,192.98,192.72,192.8,10911.0,192.85,192.98,192.72,192.8,10911.0
2019-09-30 13:00:00,192.84,192.94,192.84,192.94,900.0,192.84,192.94,192.84,192.94,900.0
2019-09-30 13:05:00,192.85,192.97,192.85,192.97,2485.0,192.85,192.97,192.85,192.97,2485.0
2019-09-30 13:10:00,193.01,193.17,193.0,193.17,6083.0,193.01,193.17,193.0,193.17,6083.0
2019-09-30 13:15:00,193.18,193.23,193.15,193.16,1420.0,193.18,193.23,193.15,193.16,1420.0
2019-09-30 13:20:00,193.16,193.17,192.98,193.1,1953.0,193.16,193.17,192.98,193.1,1953.0
2019-09-30 13:25:00,193.09,193.11,192.78,192.83,3662.0,193.09,193.11,192.78,192.83,3662.0
2019-09-30 13:30:00,192.81,192.87,192.69,192.71,2891.0,192.81,192.87,192.69,192.71,2891.0
2019-09-30 13:35:00,192.67,192.93,192.65,192.86,2621.0,192.67,192.93,192.65,192.86,2621.0
2019-09-30 13:40:00,192.97,193.0,192.86,192.91,3847.0,192.97,193.0,192.86,192.91,3847.0
2019-09-30 13:45:00,192.8,192.8,192.65,192.74,5817.0,192.8,192.8,192.65,192.74,5817.0
2019-09-30 13:50:00,192.78,192.81,192.71,192.73,2363.0,192.78,192.81,192.71,192.73,2363.0
2019-09-30 13:55:00,192.68,192.83,192.63,192.71,3997.0,192.68,192.83,192.63,192.71,3997.0
2019-09-30 14:00:00,192.74,193.04,192.68,193.04,16509.0,192.74,193.04,192.68,193.04,16509.0
2019-09-30 14:05:00,193.0,193.15,192.99,193.15,3088.0,193.0,193.15,192.99,193.15,3088.0
2019-09-30 14:10:00,193.23,193.32,193.16,193.26,11620.0,193.23,193.32,193.16,193.26,11620.0
2019-09-30 14:15:00,193.26,193.34,193.24,193.3,5129.0,193.26,193.34,193.24,193.3,5129.0
2019-09-30 14:20:00,193.32,193.41,193.12,193.12,11487.0,193.32,193.41,193.12,193.12,11487.0
2019-09-30 14:25:00,193.17,193.17,193.02,193.09,4759.0,193.17,193.17,193.02,193.09,4759.0
2019-09-30 14:30:00,193.08,193.27,193.08,193.2,3439.0,193.08,193.27,193.08,193.2,3439.0
2019-09-30 14:35:00,193.16,193.18,192.86,192.89,2875.0,193.16,193.18,192.86,192.89,2875.0
2019-09-30 14:40:00,192.9,193.18,192.88,193.09,4356.0,192.9,193.18,192.88,193.09,4356.0
2019-09-30 14:45:00,193.14,193.18,193.06,193.09,4825.0,193.14,193.18,193.06,193.09,4825.0
2019-09-30 14:50:00,193.07,193.09,192.89,192.91,1442.0,193.07,193.09,192.89,192.91,1442.0
2019-09-30 14:55:00,192.87,192.95,192.73,192.8,3277.0,192.87,192.95,192.73,192.8,3277.0
2019-09-30 15:00:00,192.86,192.9,192.46,192.46,6169.0,192.86,192.9,192.46,192.46,6169.0
2019-09-30 15:05:00,192.51,192.59,192.44,192.53,7486.0,192.51,192.59,192.44,192.53,7486.0
2019-09-30 15:10:00,192.56,192.6,192.48,192.55,3095.0,192.56,192.6,192.48,192.55,3095.0
2019-09-30 15:15:00,192.53,192.54,192.42,192.45,6078.0,192.53,192.54,192.42,192.45,6078.0
2019-09-30 15:20:00,192.48,192.48,192.17,192.24,11497.0,192.48,192.48,192.17,192.24,11497.0
2019-09-30 15:25:00,192.2,192.35,192.15,192.17,4489.0,192.2,192.35,192.15,192.17,4489.0
2019-09-30 15:30:00,192.18,192.5,192.06,192.3,26487.0,192.18,192.5,192.06,192.3,26487.0
2019-09-30 15:35:00,192.27,192.5,192.18,192.5,8080.0,192.27,192.5,192.18,192.5,8080.0
2019-09-30 15:40:00,192.52,192.96,192.45,192.96,11085.0,192.52,192.96,192.45,192.96,11085.0
2019-09-30 15:45:00,192.96,193.14,192.65,192.75,22147.0,192.96,193.14,192.65,192.75,22147.0
2019-09-30 15:50:00,192.65,192.98,192.54,192.54,21876.0,192.65,192.98,192.54,192.54,21876.0
2019-09-30 15:55:00,192.52,192.73,192.32,192.54,87608.0,192.52,192.73,192.32,192.54,87608.0
2019-10-01 09:30:00,193.4,194.07,192.58,194.02,55031.0,193.4,194.07,192.58,194.02,55031.0
2019-10-01 09:35:00,193.89,193.96,193.0,193.0,18190.0,193.89,193.96,193.0,193.0,18190.0
2019-10-01 09:40:00,192.93,193.5,192.93,193.2,7480.0,192.93,193.5,192.93,193.2,7480.0
2019-10-01 09:45:00,193.19,193.44,193.12,193.26,7997.0,193.19,193.44,193.12,193.26,7997.0
2019-10-01 09:50:00,193.23,193.38,192.96,193.08,18922.0,193.23,193.38,192.96,193.08,18922.0
2019-10-01 09:55:00,192.97,193.54,192.96,193.54,7935.0,192.97,193.54,192.96,193.54,7935.0
2019-10-01 10:00:00,193.43,193.47,192.09,192.09,22900.0,193.43,193.47,192.09,192.09,22900.0
2019-10-01 10:05:00,192.06,192.21,191.43,191.45,18128.0,192.06,192.21,191.43,191.45,18128.0
2019-10-01 10:10:00,191.4,191.9,191.32,191.33,10747.0,191.4,191.9,191.32,191.33,10747.0
2019-10-01 10:15:00,191.37,191.91,191.37,191.74,8517.0,191.37,191.91,191.37,191.74,8517.0
2019-10-01 10:20:00,191.73,192.14,191.51,191.9,30931.0,191.73,192.14,191.51,191.9,30931.0
2019-10-01 10:25:00,192.01,192.45,191.75,192.22,8167.0,192.01,192.45,191.75,192.22,8167.0
2019-10-01 10:30:00,192.25,192.54,192.15,192.48,14422.0,192.25,192.54,192.15,192.48,14422.0
2019-10-01 10:35:00,192.47,192.67,192.29,192.66,12225.0,192.47,192.67,192.29,192.66,12225.0
2019-10-01 10:40:00,192.6,192.89,192.43,192.7,12257.0,192.6,192.89,192.43,192.7,12257.0
2019-10-01 10:45:00,192.66,193.15,192.65,192.93,8661.0,192.66,193.15,192.65,192.93,8661.0
2019-10-01 10:50:00,192.75,193.15,192.69,193.02,8612.0,192.75,193.15,192.69,193.02,8612.0
2019-10-01 10:55:00,193.0,193.25,192.79,193.01,10870.0,193.0,193.25,192.79,193.01,10870.0
2019-10-01 11:00:00,192.8,193.2,192.67,192.74,13074.0,192.8,193.2,192.67,192.74,13074.0
2019-10-01 11:05:00,192.48,192.55,192.23,192.55,7837.0,192.48,192.55,192.23,192.55,7837.0
2019-10-01 11:10:00,192.67,192.67,192.18,192.42,6337.0,192.67,192.67,192.18,192.42,6337.0
2019-10-01 11:15:00,192.4,192.48,192.21,192.45,5662.0,192.4,192.48,192.21,192.45,5662.0
2019-10-01 11:20:00,192.4,192.47,192.13,192.3,6424.0,192.4,192.47,192.13,192.3,6424.0
2019-10-01 11:25:00,192.24,192.45,192.24,192.32,14657.0,192.24,192.45,192.24,192.32,14657.0
2019-10-01 11:30:00,192.27,192.35,192.19,192.24,2766.0,192.27,192.35,192.19,192.24,2766.0
2019-10-01 11:35:00,192.13,192.22,191.9,191.98,11083.0,192.13,192.22,191.9,191.98,11083.0
2019-10-01 11:40:00,191.8,191.86,191.54,191.84,2994.0,191.8,191.86,191.54,191.84,2994.0
2019-10-01 11:45:00,191.83,191.97,191.81,191.97,5400.0,191.83,191.97,191.81,191.97,5400.0
2019-10-01 11:50:00,191.81,192.0,191.73,191.73,3645.0,191.81,192.0,191.73,191.73,3645.0
2019-10-01 11:55:00,191.61,191.99,191.6,191.99,6036.0,191.61,191.99,191.6,191.99,6036.0
2019-10-01 12:00:00,191.99,192.05,191.73,191.89,5424.0,191.99,192.05,191.73,191.89,5424.0
2019-10-01 12:05:00,191.79,191.87,191.71,191.77,7602.0,191.79,191.87,191.71,191.77,7602.0
2019-10-01 12:10:00,191.69,191.88,191.62,191.71,5265.0,191.69,191.88,191.62,191.71,5265.0
2019-10-01 12:15:00,191.74,192.01,191.67,191.96,3820.0,191.74,192.01,191.67,191.96,3820.0
2019-10-01 12:20:00,191.96,192.32,191.96,191.96,5259.0,191.96,192.32,191.96,191.96,5259.0
2019-10-01 12:25:00,191.89,192.22,191.89,192.06,10533.0,191.89,192.22,191.89,192.06,10533.0
2019-10-01 12:30:00,192.06,192.46,192.05,192.46,12066.0,192.06,192.46,192.05,192.46,12066.0
2019-10-01 12:35:00,192.43,193.01,192.36,192.95,22928.0,192.43,193.01,192.36,192.95,22928.0
2019-10-01 12:40:00,192.92,193.41,192.9,193.41,21956.0,192.92,193.41,192.9,193.41,21956.0
2019-10-01 12:45:00,193.41,193.8,193.38,193.8,7313.0,193.41,193.8,193.38,193.8,7313.0
2019-10-01 12:50:00,193.78,193.99,193.59,193.81,13127.0,193.78,193.99,193.59,193.81,13127.0
2019-10-01 12:55:00,193.81,193.95,193.4,193.42,11272.0,193.81,193.95,193.4,193.42,11272.0
2019-10-01 13:00:00,193.47,193.58,193.37,193.58,2835.0,193.47,193.58,193.37,193.58,2835.0
2019-10-01 13:05:00,193.47,193.59,193.15,193.48,7151.0,193.47,193.59,193.15,193.48,7151.0
2019-10-01 13:10:00,193.37,193.41,193.06,193.07,5167.0,193.37,193.41,193.06,193.07,5167.0
2019-10-01 13:15:00,193.21,193.21,192.82,192.82,13682.0,193.21,193.21,192.82,192.82,13682.0
2019-10-01 13:20:00,192.8,192.8,192.51,192.61,3538.0,192.8,192.8,192.51,192.61,3538.0
2019-10-01 13:25:00,192.62,192.77,192.46,192.48,17376.0,192.62,192.77,192.46,192.48,17376.0
2019-10-01 13:30:00,192.54,192.67,192.37,192.42,6659.0,192.54,192.67,192.37,192.42,6659.0
2019-10-01 13:35:00,192.49,192.64,192.29,192.33,5300.0,192.49,192.64,192.29,192.33,5300.0
2019-10-01 13:40:00,192.34,192.36,192.23,192.35,4750.0,192.34,192.36,192.23,192.35,4750.0
2019-10-01 13:45:00,192.3,192.46,192.19,192.46,5726.0,192.3,192.46,192.19,192.46,5726.0
2019-10-01 13:50:00,192.46,192.78,192.43,192.67,9080.0,192.46,192.78,192.43,192.67,9080.0
2019-10-01 13:55:00,192.77,192.85,192.64,192.69,4730.0,192.77,192.85,192.64,192.69,4730.0
2019-10-01 14:00:00,192.65,193.33,192.65,193.2,14633.0,192.65,193.33,192.65,193.2,14633.0
2019-10-01 14:05:00,193.13,193.13,192.63,192.68,3713.0,193.13,193.13,192.63,192.68,3713.0
2019-10-01 14:10:00,192.66,193.19,192.6,193.06,15325.0,192.66,193.19,192.6,193.06,15325.0
2019-10-01 14:15:00,192.97,193.01,192.66,192.86,4267.0,192.97,193.01,192.66,192.86,4267.0
2019-10-01 14:20:00,192.9,193.12,192.88,192.9,5553.0,192.9,193.12,192.88,192.9,5553.0
2019-10-01 14:25:00,192.97,193.12,192.74,192.87,4537.0,192.97,193.12,192.74,192.87,4537.0
2019-10-01 14:30:00,192.95,193.23,192.88,193.17,4508.0,192.95,193.23,192.88,193.17,4508.0
2019-10-01 14:35:00,193.21,193.3,192.7,192.93,6679.0,193.21,193.3,192.7,192.93,6679.0
2019-10-01 14:40:00,193.04,193.12,192.8,192.8,4650.0,193.04,193.12,192.8,192.8,4650.0
2019-10-01 14:45:00,192.87,193.16,192.87,192.93,2550.0,192.87,193.16,192.87,192.93,2550.0
2019-10-01 14:50:00,192.99,192.99,192.63,192.73,8436.0,192.99,192.99,192.63,192.73,8436.0
2019-10-01 14:55:00,192.75,192.97,192.71,192.85,7427.0,192.75,192.97,192.71,192.85,7427.0
2019-10-01 15:00:00,192.97,193.09,192.79,193.09,7690.0,192.97,193.09,192.79,193.09,7690.0
2019-10-01 15:05:00,193.02,193.39,192.91,193.24,11181.0,193.02,193.39,192.91,193.24,11181.0
2019-10-01 15:10:00,193.21,193.24,192.85,192.96,3400.0,193.21,193.24,192.85,192.96,3400.0
2019-10-01 15:15:00,192.9,193.02,192.75,192.85,8119.0,192.9,193.02,192.75,192.85,8119.0
2019-10-01 15:20:00,192.92,193.0,192.82,192.89,5158.0,192.92,193.0,192.82,192.89,5158.0
2019-10-01 15:25:00,192.96,193.23,192.96,193.17,7325.0,192.96,193.23,192.96,193.17,7325.0
2019-10-01 15:30:00,193.16,193.19,192.91,193.18,7584.0,193.16,193.19,192.91,193.18,7584.0
2019-10-01 15:35:00,193.13,193.17,192.93,193.07,13631.0,193.13,193.17,192.93,193.07,13631.0
2019-10-01 15:40:00,193.11,193.11,192.88,193.09,8572.0,193.11,193.11,192.88,193.09,8572.0
2019-10-01 15:45:00,193.08,193.13,192.63,192.69,11063.0,193.08,193.13,192.63,192.69,11063.0
2019-10-01 15:50:00,192.71,192.91,192.7,192.86,18924.0,192.71,192.91,192.7,192.86,18924.0
2019-10-01 15:55:00,192.8,192.93,192.61,192.67,36026.0,192.8,192.93,192.61,192.67,36026.0
2019-10-02 09:30:00,190.92,191.75,190.5,191.33,33191.0,190.92,191.75,190.5,191.33,33191.0
2019-10-02 09:35:00,191.01,191.74,190.66,191.0,30077.0,191.01,191.74,190.66,191.0,30077.0
2019-10-02 09:40:00,190.9,191.45,190.7,190.96,15996.0,190.9,191.45,190.7,190.96,15996.0
2019-10-02 09:45:00,190.81,190.82,189.67,189.69,27098.0,190.81,190.82,189.67,189.69,27098.0
2019-10-02 09:50:00,189.69,189.93,189.24,189.5,20536.0,189.69,189.93,189.24,189.5,20536.0
2019-10-02 09:55:00,189.37,190.21,189.36,190.11,20339.0,189.37,190.21,189.36,190.11,20339.0
2019-10-02 10:00:00,190.0,190.19,189.27,190.16,15574.0,190.0,190.19,189.27,190.16,15574.0
2019-10-02 10:05:00,190.08,190.87,190.08,190.56,11328.0,190.08,190.87,190.08,190.56,11328.0
2019-10-02 10:10:00,190.52,190.81,190.22,190.56,3259.0,190.52,190.81,190.22,190.56,3259.0
2019-10-02 10:15:00,190.43,190.63,190.25,190.42,2385.0,190.43,190.63,190.25,190.42,2385.0
2019-10-02 10:20:00,190.62,190.78,189.6,189.6,7258.0,190.62,190.78,189.6,189.6,7258.0
2019-10-02 10:25:00,189.6,189.6,188.56,188.64,32289.0,189.6,189.6,188.56,188.64,32289.0
2019-10-02 10:30:00,188.58,188.69,187.47,187.62,63608.0,188.58,188.69,187.47,187.62,63608.0
2019-10-02 10:35:00,187.61,187.89,187.12,187.77,26478.0,187.61,187.89,187.12,187.77,26478.0
2019-10-02 10:40:00,187.77,188.26,187.54,188.22,19779.0,187.77,188.26,187.54,188.22,19779.0
2019-10-02 10:45:00,188.22,188.27,187.83,187.89,8418.0,188.22,188.27,187.83,187.89,8418.0
2019-10-02 10:50:00,187.96,188.9,187.8,188.69,10908.0,187.96,188.9,187.8,188.69,10908.0
2019-10-02 10:55:00,188.7,189.0,188.57,188.79,6535.0,188.7,189.0,188.57,188.79,6535.0
2019-10-02 11:00:00,188.93,189.41,188.81,189.35,14796.0,188.93,189.41,188.81,189.35,14796.0
2019-10-02 11:05:00,189.35,189.37,188.84,189.32,34407.0,189.35,189.37,188.84,189.32,34407.0
2019-10-02 11:10:00,189.25,189.25,188.47,188.52,16677.0,189.25,189.25,188.47,188.52,16677.0
2019-10-02 11:15:00,188.54,188.58,187.87,188.3,9717.0,188.54,188.58,187.87,188.3,9717.0
2019-10-02 11:20:00,188.45,188.47,187.9,188.09,3163.0,188.45,188.47,187.9,188.09,3163.0
2019-10-02 11:25:00,188.04,188.24,187.71,188.15,11587.0,188.04,188.24,187.71,188.15,11587.0
2019-10-02 11:30:00,188.2,188.2,187.62,187.78,9582.0,188.2,188.2,187.62,187.78,9582.0
2019-10-02 11:35:00,187.79,188.27,187.71,188.14,15488.0,187.79,188.27,187.71,188.14,15488.0
2019-10-02 11:40:00,188.23,188.23,188.05,188.21,4505.0,188.23,188.23,188.05,188.21,4505.0
2019-10-02 11:45:00,188.15,188.51,188.15,188.45,13681.0,188.15,188.51,188.15,188.45,13681.0
2019-10-02 11:50:00,188.57,189.03,188.34,188.88,8730.0,188.57,189.03,188.34,188.88,8730.0
2019-10-02 11:55:00,188.91,188.96,188.57,188.64,7387.0,188.91,188.96,188.57,188.64,7387.0
2019-10-02 12:00:00,188.52,188.89,188.3,188.88,9417.0,188.52,188.89,188.3,188.88,9417.0
2019-10-02 12:05:00,188.94,189.04,188.62,188.63,10690.0,188.94,189.04,188.62,188.63,10690.0
2019-10-02 12:10:00,188.62,188.62,188.07,188.15,4035.0,188.62,188.62,188.07,188.15,4035.0
2019-10-02 12:15:00,188.16,188.28,187.94,188.02,10981.0,188.16,188.28,187.94,188.02,10981.0
2019-10-02 12:20:00,188.01,188.29,187.96,188.29,12645.0,188.01,188.29,187.96,188.29,12645.0
2019-10-02 12:25:00,188.3,188.45,188.24,188.31,8218.0,188.3,188.45,188.24,188.31,8218.0
2019-10-02 12:30:00,188.31,188.52,188.24,188.42,7628.0,188.31,188.52,188.24,188.42,7628.0
2019-10-02 12:35:00,188.47,188.49,188.33,188.4,6200.0,188.47,188.49,188.33,188.4,6200.0
2019-10-02 12:40:00,188.48,188.54,188.34,188.54,3849.0,188.48,188.54,188.34,188.54,3849.0
2019-10-02 12:45:00,188.6,188.74,188.54,188.68,8896.0,188.6,188.74,188.54,188.68,8896.0
2019-10-02 12:50:00,188.65,188.69,188.2,188.2,6930.0,188.65,188.69,188.2,188.2,6930.0
2019-10-02 12:55:00,188.15,188.32,188.07,188.31,3936.0,188.15,188.32,188.07,188.31,3936.0
2019-10-02 13:00:00,188.3,188.47,188.11,188.4,3548.0,188.3,188.47,188.11,188.4,3548.0
2019-10-02 13:05:00,188.42,188.88,188.4,188.84,3800.0,188.42,188.88,188.4,188.84,3800.0
2019-10-02 13:10:00,188.84,189.1,188.58,188.77,9984.0,188.84,189.1,188.58,188.77,9984.0
2019-10-02 13:15:00,188.84,189.04,188.81,189.04,8250.0,188.84,189.04,188.81,189.04,8250.0
2019-10-02 13:20:00,189.06,189.14,188.85,188.92,7455.0,189.06,189.14,188.85,188.92,7455.0
2019-10-02 13:25:00,188.94,189.1,188.91,189.05,3050.0,188.94,189.1,188.91,189.05,3050.0
2019-10-02 13:30:00,189.02,189.04,188.69,188.7,3445.0,189.02,189.04,188.69,188.7,3445.0
2019-10-02 13:35:00,188.8,188.93,188.79,188.93,3600.0,188.8,188.93,188.79,188.93,3600.0
2019-10-02 13:40:00,189.04,189.1,188.97,189.0,3100.0,189.04,189.1,188.97,189.0,3100.0
2019-10-02 13:45:00,188.95,189.03,188.81,188.81,2700.0,188.95,189.03,188.81,188.81,2700.0
2019-10-02 13:50:00,188.7,188.79,188.56,188.73,3757.0,188.7,188.79,188.56,188.73,3757.0
2019-10-02 13:55:00,188.8,188.97,188.8,188.86,6899.0,188.8,188.97,188.8,188.86,6899.0
2019-10-02 14:00:00,188.79,188.8,188.47,188.8,1755.0,188.79,188.8,188.47,188.8,1755.0
2019-10-02 14:05:00,188.81,188.81,188.55,188.69,2459.0,188.81,188.81,188.55,188.69,2459.0
2019-10-02 14:10:00,188.83,189.01,188.73,189.01,3880.0,188.83,189.01,188.73,189.01,3880.0
2019-10-02 14:15:00,189.03,189.33,189.03,189.33,5600.0,189.03,189.33,189.03,189.33,5600.0
2019-10-02 14:20:00,189.32,189.64,189.32,189.63,6846.0,189.32,189.64,189.32,189.63,6846.0
2019-10-02 14:25:00,189.54,189.62,189.33,189.47,4005.0,189.54,189.62,189.33,189.47,4005.0
2019-10-02 14:30:00,189.52,189.58,189.2,189.34,11974.0,189.52,189.58,189.2,189.34,11974.0
2019-10-02 14:35:00,189.3,189.34,189.19,189.33,2160.0,189.3,189.34,189.19,189.33,2160.0
2019-10-02 14:40:00,189.4,189.49,189.29,189.46,5776.0,189.4,189.49,189.29,189.46,5776.0
2019-10-02 14:45:00,189.49,189.85,189.4,189.76,11582.0,189.49,189.85,189.4,189.76,11582.0
2019-10-02 14:50:00,189.85,190.16,189.79,189.96,15988.0,189.85,190.16,189.79,189.96,15988.0
2019-10-02 14:55:00,189.9,190.1,189.85,190.1,5106.0,189.9,190.1,189.85,190.1,5106.0
2019-10-02 15:00:00,190.11,190.2,189.64,189.64,7324.0,190.11,190.2,189.64,189.64,7324.0
2019-10-02 15:05:00,189.6,189.95,189.6,189.75,3564.0,189.6,189.95,189.6,189.75,3564.0
2019-10-02 15:10:00,189.86,190.39,189.81,190.26,7430.0,189.86,190.39,189.81,190.26,7430.0
2019-10-02 15:15:00,190.26,190.26,190.05,190.23,4550.0,190.26,190.26,190.05,190.23,4550.0
2019-10-02 15:20:00,190.26,190.33,189.86,189.92,19408.0,190.26,190.33,189.86,189.92,19408.0
2019-10-02 15:25:00,189.98,190.09,189.81,189.9,10644.0,189.98,190.09,189.81,189.9,10644.0
2019-10-02 15:30:00,189.8,189.95,189.66,189.93,10217.0,189.8,189.95,189.66,189.93,10217.0
2019-10-02 15:35:00,189.88,189.95,189.64,189.7,11833.0,189.88,189.95,189.64,189.7,11833.0
2019-10-02 15:40:00,189.74,190.0,189.74,189.8,10270.0,189.74,190.0,189.74,189.8,10270.0
2019-10-02 15:45:00,189.89,189.89,189.44,189.51,7229.0,189.89,189.89,189.44,189.51,7229.0
2019-10-02 15:50:00,189.47,189.66,189.24,189.64,23026.0,189.47,189.66,189.24,189.64,23026.0
2019-10-02 15:55:00,189.61,189.62,189.09,189.14,57128.0,189.61,189.62,189.09,189.14,57128.0
2019-10-03 09:30:00,188.76,189.73,188.19,189.62,23480.0,188.76,189.73,188.19,189.62,23480.0
2019-10-03 09:35:00,189.44,189.6,188.85,188.96,29602.0,189.44,189.6,188.85,188.96,29602.0
2019-10-03 09:40:00,189.09,189.26,188.63,188.64,12442.0,189.09,189.26,188.63,188.64,12442.0
2019-10-03 09:45:00,188.7,188.96,188.5,188.95,11232.0,188.7,188.96,188.5,188.95,11232.0
2019-10-03 09:50:00,188.89,189.37,188.89,189.15,8824.0,188.89,189.37,188.89,189.15,8824.0
2019-10-03 09:55:00,189.15,189.55,189.13,189.38,9035.0,189.15,189.55,189.13,189.38,9035.0
2019-10-03 10:00:00,189.33,189.34,187.02,187.49,17855.0,189.33,189.34,187.02,187.49,17855.0
2019-10-03 10:05:00,187.24,187.41,185.36,186.25,57791.0,187.24,187.41,185.36,186.25,57791.0
2019-10-03 10:10:00,186.22,186.38,185.69,185.89,21577.0,186.22,186.38,185.69,185.89,21577.0
2019-10-03 10:15:00,185.84,186.5,185.54,186.36,25602.0,185.84,186.5,185.54,186.36,25602.0
2019-10-03 10:20:00,186.28,186.82,186.15,186.67,18634.0,186.28,186.82,186.15,186.67,18634.0
2019-10-03 10:25:00,186.65,187.58,186.56,186.91,16283.0,186.65,187.58,186.56,186.91,16283.0
2019-10-03 10:30:00,187.02,187.05,186.64,186.7,21126.0,187.02,187.05,186.64,186.7,21126.0
2019-10-03 10:35:00,186.63,187.33,186.36,187.3,31503.0,186.63,187.33,186.36,187.3,31503.0
2019-10-03 10:40:00,187.05,187.13,186.34,186.41,7080.0,187.05,187.13,186.34,186.41,7080.0
2019-10-03 10:45:00,186.49,186.86,185.88,186.24,11148.0,186.49,186.86,185.88,186.24,11148.0
2019-10-03 10:50:00,186.21,186.43,185.6,185.75,18136.0,186.21,186.43,185.6,185.75,18136.0
2019-10-03 10:55:00,185.83,186.85,185.68,186.84,5656.0,185.83,186.85,185.68,186.84,5656.0
2019-10-03 11:00:00,186.81,187.83,186.72,187.46,8933.0,186.81,187.83,186.72,187.46,8933.0
2019-10-03 11:05:00,187.52,188.22,187.51,188.11,13936.0,187.52,188.22,187.51,188.11,13936.0
2019-10-03 11:10:00,188.09,188.3,187.75,187.81,13738.0,188.09,188.3,187.75,187.81,13738.0
2019-10-03 11:15:00,187.7,188.47,187.7,188.31,18429.0,187.7,188.47,187.7,188.31,18429.0
2019-10-03 11:20:00,188.22,188.35,187.96,188.0,6300.0,188.22,188.35,187.96,188.0,6300.0
2019-10-03 11:25:00,188.02,188.15,187.92,188.0,4227.0,188.02,188.15,187.92,188.0,4227.0
2019-10-03 11:30:00,188.05,188.05,187.35,187.35,8888.0,188.05,188.05,187.35,187.35,8888.0
2019-10-03 11:35:00,187.41,187.67,187.14,187.27,4270.0,187.41,187.67,187.14,187.27,4270.0
2019-10-03 11:40:00,187.29,187.41,187.14,187.37,2915.0,187.29,187.41,187.14,187.37,2915.0
2019-10-03 11:45:00,187.48,187.49,187.0,187.1,7398.0,187.48,187.49,187.0,187.1,7398.0
2019-10-03 11:50:00,187.13,187.14,186.92,186.99,4374.0,187.13,187.14,186.92,186.99,4374.0
2019-10-03 11:55:00,186.99,187.17,186.92,187.1,5878.0,186.99,187.17,186.92,187.1,5878.0
2019-10-03 12:00:00,187.11,187.5,186.95,187.04,8865.0,187.11,187.5,186.95,187.04,8865.0
2019-10-03 12:05:00,187.07,187.48,187.07,187.14,5884.0,187.07,187.48,187.07,187.14,5884.0
2019-10-03 12:10:00,187.19,187.49,187.15,187.34,3538.0,187.19,187.49,187.15,187.34,3538.0
2019-10-03 12:15:00,187.38,187.48,186.84,186.93,3903.0,187.38,187.48,186.84,186.93,3903.0
2019-10-03 12:20:00,186.91,187.29,186.91,187.28,2300.0,186.91,187.29,186.91,187.28,2300.0
2019-10-03 12:25:00,187.3,187.89,187.3,187.79,4400.0,187.3,187.89,187.3,187.79,4400.0
2019-10-03 12:30:00,187.77,188.18,187.77,187.81,9500.0,187.77,188.18,187.77,187.81,9500.0
2019-10-03 12:35:00,187.82,188.07,187.81,188.07,3400.0,187.82,188.07,187.81,188.07,3400.0
2019-10-03 12:40:00,187.95,187.99,187.71,187.83,4392.0,187.95,187.99,187.71,187.83,4392.0
2019-10-03 12:45:00,187.87,188.11,187.68,187.95,4471.0,187.87,188.11,187.68,187.95,4471.0
2019-10-03 12:50:00,188.02,188.16,187.92,188.02,3000.0,188.02,188.16,187.92,188.02,3000.0
2019-10-03 12:55:00,188.13,188.36,188.0,188.29,5950.0,188.13,188.36,188.0,188.29,5950.0
2019-10-03 13:00:00,188.28,188.43,188.07,188.15,4556.0,188.28,188.43,188.07,188.15,4556.0
2019-10-03 13:05:00,188.18,188.19,188.0,188.0,4424.0,188.18,188.19,188.0,188.0,4424.0
2019-10-03 13:10:00,187.95,188.24,187.95,188.17,6050.0,187.95,188.24,187.95,188.17,6050.0
2019-10-03 13:15:00,188.14,188.14,187.83,188.02,4965.0,188.14,188.14,187.83,188.02,4965.0
2019-10-03 13:20:00,188.02,188.35,188.02,188.19,7458.0,188.02,188.35,188.02,188.19,7458.0
2019-10-03 13:25:00,188.26,188.63,188.2,188.31,4667.0,188.26,188.63,188.2,188.31,4667.0
2019-10-03 13:30:00,188.3,188.43,188.29,188.34,4247.0,188.3,188.43,188.29,188.34,4247.0
2019-10-03 13:35:00,188.4,188.47,188.2,188.47,3522.0,188.4,188.47,188.2,188.47,3522.0
2019-10-03 13:40:00,188.48,188.94,188.47,188.91,7437.0,188.48,188.94,188.47,188.91,7437.0
2019-10-03 13:45:00,188.86,189.13,188.8,189.1,12927.0,188.86,189.13,188.8,189.1,12927.0
2019-10-03 13:50:00,189.02,189.03,188.79,188.91,2325.0,189.02,189.03,188.79,188.91,2325.0
2019-10-03 13:55:00,188.75,188.93,188.75,188.87,6176.0,188.75,188.93,188.75,188.87,6176.0
2019-10-03 14:00:00,188.87,188.99,188.73,188.73,4311.0,188.87,188.99,188.73,188.73,4311.0
2019-10-03 14:05:00,188.75,188.76,188.55,188.55,6086.0,188.75,188.76,188.55,188.55,6086.0
2019-10-03 14:10:00,188.63,188.77,188.61,188.77,4132.0,188.63,188.77,188.61,188.77,4132.0
2019-10-03 14:15:00,188.77,189.07,188.77,188.98,6210.0,188.77,189.07,188.77,188.98,6210.0
2019-10-03 14:20:00,189.03,189.13,189.0,189.0,3200.0,189.03,189.13,189.0,189.0,3200.0
2019-10-03 14:25:00,189.0,189.24,189.0,189.24,4647.0,189.0,189.24,189.0,189.24,4647.0
2019-10-03 14:30:00,189.16,189.3,189.11,189.3,4295.0,189.16,189.3,189.11,189.3,4295.0
2019-10-03 14:35:00,189.27,189.31,189.08,189.28,9281.0,189.27,189.31,189.08,189.28,9281.0
2019-10-03 14:40:00,189.28,189.57,189.28,189.57,12000.0,189.28,189.57,189.28,189.57,12000.0
2019-10-03 14:45:00,189.6,189.69,189.53,189.67,6347.0,189.6,189.69,189.53,189.67,6347.0
2019-10-03 14:50:00,189.73,189.92,189.63,189.8,11759.0,189.73,189.92,189.63,189.8,11759.0
2019-10-03 14:55:00,189.85,189.94,189.7,189.71,10793.0,189.85,189.94,189.7,189.71,10793.0
2019-10-03 15:00:00,189.75,190.0,189.7,189.85,10127.0,189.75,190.0,189.7,189.85,10127.0
2019-10-03 15:05:00,189.87,189.88,189.72,189.87,5907.0,189.87,189.88,189.72,189.87,5907.0
2019-10-03 15:10:00,189.84,190.0,189.84,189.96,6400.0,189.84,190.0,189.84,189.96,6400.0
2019-10-03 15:15:00,189.91,190.01,189.75,189.98,9479.0,189.91,190.01,189.75,189.98,9479.0
2019-10-03 15:20:00,189.99,190.15,189.95,190.13,13935.0,189.99,190.15,189.95,190.13,13935.0
2019-10-03 15:25:00,190.13,190.18,189.83,189.97,8851.0,190.13,190.18,189.83,189.97,8851.0
2019-10-03 15:30:00,190.01,190.03,189.32,189.47,10574.0,190.01,190.03,189.32,189.47,10574.0
2019-10-03 15:35:00,189.49,189.94,189.48,189.86,7935.0,189.49,189.94,189.48,189.86,7935.0
2019-10-03 15:40:00,189.82,190.11,189.82,189.95,8810.0,189.82,190.11,189.82,189.95,8810.0
2019-10-03 15:45:00,189.91,189.95,189.53,189.55,15507.0,189.91,189.95,189.53,189.55,15507.0
2019-10-03 15:50:00,189.48,189.98,189.37,189.96,15855.0,189.48,189.98,189.37,189.96,15855.0
2019-10-03 15:55:00,189.93,190.3,189.93,190.15,33905.0,189.93,190.3,189.93,190.15,33905.0
2019-10-04 09:30:00,190.45,191.99,190.44,191.31,23053.0,190.45,191.99,190.44,191.31,23053.0
2019-10-04 09:35:00,191.18,191.47,190.75,190.97,11037.0,191.18,191.47,190.75,190.97,11037.0
2019-10-04 09:40:00,190.94,190.98,190.15,190.4,22197.0,190.94,190.98,190.15,190.4,22197.0
2019-10-04 09:45:00,190.12,190.78,190.0,190.28,17048.0,190.12,190.78,190.0,190.28,17048.0
2019-10-04 09:50:00,190.29,190.84,190.05,190.84,12421.0,190.29,190.84,190.05,190.84,12421.0
2019-10-04 09:55:00,190.8,191.44,190.44,191.3,8050.0,190.8,191.44,190.44,191.3,8050.0
2019-10-04 10:00:00,191.3,192.16,191.3,192.0,18897.0,191.3,192.16,191.3,192.0,18897.0
2019-10-04 10:05:00,191.77,192.03,191.58,191.82,10199.0,191.77,192.03,191.58,191.82,10199.0
2019-10-04 10:10:00,191.73,192.1,191.34,192.0,10224.0,191.73,192.1,191.34,192.0,10224.0
2019-10-04 10:15:00,191.94,192.0,191.32,191.41,17795.0,191.94,192.0,191.32,191.41,17795.0
2019-10-04 10:20:00,191.29,191.73,191.26,191.45,9000.0,191.29,191.73,191.26,191.45,9000.0
2019-10-04 10:25:00,191.47,191.51,190.8,190.8,6993.0,191.47,191.51,190.8,190.8,6993.0
2019-10-04 10:30:00,190.69,190.83,190.3,190.37,6165.0,190.69,190.83,190.3,190.37,6165.0
2019-10-04 10:35:00,190.27,190.27,189.96,190.18,14881.0,190.27,190.27,189.96,190.18,14881.0
2019-10-04 10:40:00,190.05,190.48,190.05,190.4,9567.0,190.05,190.48,190.05,190.4,9567.0
2019-10-04 10:45:00,190.38,190.49,189.94,190.05,16935.0,190.38,190.49,189.94,190.05,16935.0
2019-10-04 10:50:00,190.0,190.53,190.0,190.53,3506.0,190.0,190.53,190.0,190.53,3506.0
2019-10-04 10:55:00,190.51,190.54,190.27,190.46,4467.0,190.51,190.54,190.27,190.46,4467.0
2019-10-04 11:00:00,190.2,190.69,190.2,190.53,9785.0,190.2,190.69,190.2,190.53,9785.0
2019-10-04 11:05:00,190.48,190.73,190.48,190.61,3745.0,190.48,190.73,190.48,190.61,3745.0
2019-10-04 11:10:00,190.7,191.05,190.5,191.05,5207.0,190.7,191.05,190.5,191.05,5207.0
2019-10-04 11:15:00,190.99,191.3,190.81,191.19,12540.0,190.99,191.3,190.81,191.19,12540.0
2019-10-04 11:20:00,191.18,191.35,191.02,191.35,3236.0,191.18,191.35,191.02,191.35,3236.0
2019-10-04 11:25:00,191.3,191.58,191.2,191.33,8042.0,191.3,191.58,191.2,191.33,8042.0
2019-10-04 11:30:00,191.25,191.51,191.2,191.47,16510.0,191.25,191.51,191.2,191.47,16510.0
2019-10-04 11:35:00,191.48,191.91,191.48,191.82,4350.0,191.48,191.91,191.48,191.82,4350.0
2019-10-04 11:40:00,191.91,192.06,191.82,191.99,12482.0,191.91,192.06,191.82,191.99,12482.0
2019-10-04 11:45:00,191.9,192.0,191.73,191.8,6142.0,191.9,192.0,191.73,191.8,6142.0
2019-10-04 11:50:00,191.89,192.04,191.85,191.86,3600.0,191.89,192.04,191.85,191.86,3600.0
2019-10-04 11:55:00,191.88,191.99,191.75,191.84,8053.0,191.88,191.99,191.75,191.84,8053.0
2019-10-04 12:00:00,191.8,192.34,191.8,192.34,9483.0,191.8,192.34,191.8,192.34,9483.0
2019-10-04 12:05:00,192.27,192.33,192.19,192.26,4346.0,192.27,192.33,192.19,192.26,4346.0
2019-10-04 12:10:00,192.34,192.55,192.12,192.15,14209.0,192.34,192.55,192.12,192.15,14209.0
2019-10-04 12:15:00,192.15,192.24,191.93,192.04,6549.0,192.15,192.24,191.93,192.04,6549.0
2019-10-04 12:20:00,192.13,192.28,192.07,192.28,5005.0,192.13,192.28,192.07,192.28,5005.0
2019-10-04 12:25:00,192.29,192.29,192.12,192.18,2967.0,192.29,192.29,192.12,192.18,2967.0
2019-10-04 12:30:00,192.12,192.46,192.12,192.42,2244.0,192.12,192.46,192.12,192.42,2244.0
2019-10-04 12:35:00,192.39,192.44,192.27,192.33,2132.0,192.39,192.44,192.27,192.33,2132.0
2019-10-04 12:40:00,192.26,192.28,192.14,192.18,3469.0,192.26,192.28,192.14,192.18,3469.0
2019-10-04 12:45:00,192.23,192.27,192.15,192.27,1465.0,192.23,192.27,192.15,192.27,1465.0
2019-10-04 12:50:00,192.28,192.37,192.27,192.34,1900.0,192.28,192.37,192.27,192.34,1900.0
2019-10-04 12:55:00,192.29,192.37,192.11,192.14,4098.0,192.29,192.37,192.11,192.14,4098.0
2019-10-04 13:00:00,192.23,192.23,191.91,192.05,11534.0,192.23,192.23,191.91,192.05,11534.0
2019-10-04 13:05:00,192.04,192.13,191.87,191.93,3050.0,192.04,192.13,191.87,191.93,3050.0
2019-10-04 13:10:00,191.96,192.18,191.94,192.09,3500.0,191.96,192.18,191.94,192.09,3500.0
2019-10-04 13:15:00,192.22,192.31,192.05,192.23,5392.0,192.22,192.31,192.05,192.23,5392.0
2019-10-04 13:20:00,192.3,192.31,192.09,192.09,1752.0,192.3,192.31,192.09,192.09,1752.0
2019-10-04 13:25:00,192.08,192.31,191.99,192.28,3542.0,192.08,192.31,191.99,192.28,3542.0
2019-10-04 13:30:00,192.3,192.56,192.29,192.38,6865.0,192.3,192.56,192.29,192.38,6865.0
2019-10-04 13:35:00,192.42,192.51,192.35,192.37,1720.0,192.42,192.51,192.35,192.37,1720.0
2019-10-04 13:40:00,192.39,192.68,192.35,192.43,3547.0,192.39,192.68,192.35,192.43,3547.0
2019-10-04 13:45:00,192.44,192.48,192.3,192.39,3529.0,192.44,192.48,192.3,192.39,3529.0
2019-10-04 13:50:00,192.43,192.89,192.42,192.89,4360.0,192.43,192.89,192.42,192.89,4360.0
2019-10-04 13:55:00,192.87,192.95,192.73,192.87,4300.0,192.87,192.95,192.73,192.87,4300.0
2019-10-04 14:00:00,192.98,192.98,192.78,192.78,2863.0,192.98,192.98,192.78,192.78,2863.0
2019-10-04 14:05:00,192.76,192.82,192.57,192.67,3950.0,192.76,192.82,192.57,192.67,3950.0
2019-10-04 14:10:00,192.71,192.75,192.33,192.38,3830.0,192.71,192.75,192.33,192.38,3830.0
2019-10-04 14:15:00,192.43,192.88,192.42,192.78,8999.0,192.43,192.88,192.42,192.78,8999.0
2019-10-04 14:20:00,192.81,192.96,192.77,192.93,4495.0,192.81,192.96,192.77,192.93,4495.0
2019-10-04 14:25:00,192.89,193.0,192.79,192.87,2100.0,192.89,193.0,192.79,192.87,2100.0
2019-10-04 14:30:00,192.9,193.1,192.88,193.1,8006.0,192.9,193.1,192.88,193.1,8006.0
2019-10-04 14:35:00,193.2,193.31,193.14,193.15,6891.0,193.2,193.31,193.14,193.15,6891.0
2019-10-04 14:40:00,193.17,193.17,192.84,192.84,3450.0,193.17,193.17,192.84,192.84,3450.0
2019-10-04 14:45:00,192.85,192.86,192.6,192.6,3575.0,192.85,192.86,192.6,192.6,3575.0
2019-10-04 14:50:00,192.53,192.54,192.41,192.45,6087.0,192.53,192.54,192.41,192.45,6087.0
2019-10-04 14:55:00,192.45,192.68,192.45,192.66,7248.0,192.45,192.68,192.45,192.66,7248.0
2019-10-04 15:00:00,192.59,192.59,192.42,192.52,3847.0,192.59,192.59,192.42,192.52,3847.0
2019-10-04 15:05:00,192.54,192.87,192.48,192.87,11091.0,192.54,192.87,192.48,192.87,11091.0
2019-10-04 15:10:00,192.87,192.96,192.61,192.62,11116.0,192.87,192.96,192.61,192.62,11116.0
2019-10-04 15:15:00,192.56,192.76,192.55,192.71,8006.0,192.56,192.76,192.55,192.71,8006.0
2019-10-04 15:20:00,192.71,192.78,192.63,192.69,9662.0,192.71,192.78,192.63,192.69,9662.0
2019-10-04 15:25:00,192.7,192.76,192.6,192.68,6633.0,192.7,192.76,192.6,192.68,6633.0
2019-10-04 15:30:00,192.69,193.07,192.69,192.96,10490.0,192.69,193.07,192.69,192.96,10490.0
2019-10-04 15:35:00,193.01,193.27,192.97,193.2,16164.0,193.01,193.27,192.97,193.2,16164.0
2019-10-04 15:40:00,193.2,193.27,192.94,192.96,13108.0,193.2,193.27,192.94,192.96,13108.0
2019-10-04 15:45:00,193.0,193.36,192.95,193.31,12278.0,193.0,193.36,192.95,193.31,12278.0
2019-10-04 15:50:00,193.33,193.4,193.03,193.19,20655.0,193.33,193.4,193.03,193.19,20655.0
2019-10-04 15:55:00,193.19,193.43,192.98,193.11,54179.0,193.19,193.43,192.98,193.11,54179.0
2019-10-07 09:30:00,191.92,193.09,191.7,192.92,18248.0,191.92,193.09,191.7,192.92,18248.0
2019-10-07 09:35:00,192.82,193.4,192.0,192.15,10299.0,192.82,193.4,192.0,192.15,10299.0
2019-10-07 09:40:00,191.85,192.53,191.74,191.76,8411.0,191.85,192.53,191.74,191.76,8411.0
2019-10-07 09:45:00,191.78,191.78,191.23,191.23,9137.0,191.78,191.78,191.23,191.23,9137.0
2019-10-07 09:50:00,191.35,192.41,191.23,192.4,17649.0,191.35,192.41,191.23,192.4,17649.0
2019-10-07 09:55:00,192.46,192.76,191.93,191.93,10833.0,192.46,192.76,191.93,191.93,10833.0
2019-10-07 10:00:00,191.98,192.15,191.8,192.15,8717.0,191.98,192.15,191.8,192.15,8717.0
2019-10-07 10:05:00,192.22,192.73,192.2,192.44,18299.0,192.22,192.73,192.2,192.44,18299.0
2019-10-07 10:10:00,192.44,192.55,192.17,192.25,5698.0,192.44,192.55,192.17,192.25,5698.0
2019-10-07 10:15:00,192.34,192.59,191.69,191.69,6983.0,192.34,192.59,191.69,191.69,6983.0
2019-10-07 10:20:00,191.75,192.04,191.66,192.04,4375.0,191.75,192.04,191.66,192.04,4375.0
2019-10-07 10:25:00,191.9,192.19,191.75,192.09,3050.0,191.9,192.19,191.75,192.09,3050.0
2019-10-07 10:30:00,192.1,192.1,191.51,191.58,2704.0,192.1,192.1,191.51,191.58,2704.0
2019-10-07 10:35:00,191.52,191.65,191.32,191.36,8780.0,191.52,191.65,191.32,191.36,8780.0
2019-10-07 10:40:00,191.36,191.68,191.32,191.67,4850.0,191.36,191.68,191.32,191.67,4850.0
2019-10-07 10:45:00,191.75,191.76,191.54,191.61,4250.0,191.75,191.76,191.54,191.61,4250.0
2019-10-07 10:50:00,191.61,191.84,191.57,191.82,5600.0,191.61,191.84,191.57,191.82,5600.0
2019-10-07 10:55:00,191.78,191.89,191.64,191.82,9995.0,191.78,191.89,191.64,191.82,9995.0
2019-10-07 11:00:00,192.0,192.76,191.94,192.57,25968.0,192.0,192.76,191.94,192.57,25968.0
2019-10-07 11:05:00,192.58,192.63,192.47,192.56,2849.0,192.58,192.63,192.47,192.56,2849.0
2019-10-07 11:10:00,192.57,192.57,191.87,191.87,2825.0,192.57,192.57,191.87,191.87,2825.0
2019-10-07 11:15:00,191.98,192.04,191.69,191.81,4838.0,191.98,192.04,191.69,191.81,4838.0
2019-10-07 11:20:00,191.87,191.87,191.4,191.41,6749.0,191.87,191.87,191.4,191.41,6749.0
2019-10-07 11:25:00,191.48,191.76,191.34,191.34,5000.0,191.48,191.76,191.34,191.34,5000.0
2019-10-07 11:30:00,191.35,191.83,191.35,191.78,4100.0,191.35,191.83,191.35,191.78,4100.0
2019-10-07 11:35:00,191.78,191.87,191.61,191.72,3425.0,191.78,191.87,191.61,191.72,3425.0
2019-10-07 11:40:00,191.67,191.77,191.55,191.73,4833.0,191.67,191.77,191.55,191.73,4833.0
2019-10-07 11:45:00,191.78,191.86,191.61,191.61,3905.0,191.78,191.86,191.61,191.61,3905.0
2019-10-07 11:50:00,191.67,191.87,191.5,191.87,4928.0,191.67,191.87,191.5,191.87,4928.0
2019-10-07 11:55:00,191.83,191.93,191.63,191.78,4152.0,191.83,191.93,191.63,191.78,4152.0
2019-10-07 12:00:00,191.82,191.92,191.7,191.73,4125.0,191.82,191.92,191.7,191.73,4125.0
2019-10-07 12:05:00,191.74,191.78,191.4,191.4,7929.0,191.74,191.78,191.4,191.4,7929.0
2019-10-07 12:10:00,191.39,191.72,191.39,191.62,6826.0,191.39,191.72,191.39,191.62,6826.0
2019-10-07 12:15:00,191.66,191.7,191.53,191.56,5577.0,191.66,191.7,191.53,191.56,5577.0
2019-10-07 12:20:00,191.56,191.63,191.35,191.41,4500.0,191.56,191.63,191.35,191.41,4500.0
2019-10-07 12:25:00,191.46,191.46,190.93,190.99,8473.0,191.46,191.46,190.93,190.99,8473.0
2019-10-07 12:30:00,190.95,191.01,190.81,190.81,4877.0,190.95,191.01,190.81,190.81,4877.0
2019-10-07 12:35:00,190.85,191.28,190.85,191.18,10564.0,190.85,191.28,190.85,191.18,10564.0
2019-10-07 12:40:00,191.22,191.57,191.2,191.51,2800.0,191.22,191.57,191.2,191.51,2800.0
2019-10-07 12:45:00,191.55,191.73,191.44,191.68,4139.0,191.55,191.73,191.44,191.68,4139.0
2019-10-07 12:50:00,191.75,191.75,191.57,191.68,3525.0,191.75,191.75,191.57,191.68,3525.0
2019-10-07 12:55:00,191.63,191.88,191.63,191.68,6450.0,191.63,191.88,191.63,191.68,6450.0
2019-10-07 13:00:00,191.72,191.93,191.68,191.92,6527.0,191.72,191.93,191.68,191.92,6527.0
2019-10-07 13:05:00,191.85,191.85,191.3,191.38,6025.0,191.85,191.85,191.3,191.38,6025.0
2019-10-07 13:10:00,191.17,191.41,191.16,191.28,6524.0,191.17,191.41,191.16,191.28,6524.0
2019-10-07 13:15:00,191.22,191.26,191.03,191.19,2000.0,191.22,191.26,191.03,191.19,2000.0
2019-10-07 13:20:00,191.28,191.57,191.28,191.56,4102.0,191.28,191.57,191.28,191.56,4102.0
2019-10-07 13:25:00,191.57,191.62,191.5,191.5,2032.0,191.57,191.62,191.5,191.5,2032.0
2019-10-07 13:30:00,191.53,192.35,191.5,192.14,12035.0,191.53,192.35,191.5,192.14,12035.0
2019-10-07 13:35:00,192.02,192.7,192.02,192.7,5414.0,192.02,192.7,192.02,192.7,5414.0
2019-10-07 13:40:00,192.59,192.85,192.58,192.6,12103.0,192.59,192.85,192.58,192.6,12103.0
2019-10-07 13:45:00,192.6,192.73,192.43,192.53,9656.0,192.6,192.73,192.43,192.53,9656.0
2019-10-07 13:50:00,192.53,192.69,192.43,192.48,4456.0,192.53,192.69,192.43,192.48,4456.0
2019-10-07 13:55:00,192.5,192.5,192.32,192.38,8163.0,192.5,192.5,192.32,192.38,8163.0
2019-10-07 14:00:00,192.36,192.5,192.36,192.4,9206.0,192.36,192.5,192.36,192.4,9206.0
2019-10-07 14:05:00,192.42,192.42,191.76,192.08,8146.0,192.42,192.42,191.76,192.08,8146.0
2019-10-07 14:10:00,192.07,192.18,191.85,192.06,6499.0,192.07,192.18,191.85,192.06,6499.0
2019-10-07 14:15:00,192.1,192.16,191.94,192.14,3000.0,192.1,192.16,191.94,192.14,3000.0
2019-10-07 14:20:00,192.09,192.12,191.93,192.11,4000.0,192.09,192.12,191.93,192.11,4000.0
2019-10-07 14:25:00,192.18,192.28,192.18,192.28,4705.0,192.18,192.28,192.18,192.28,4705.0
2019-10-07 14:30:00,192.28,192.29,191.89,192.04,5275.0,192.28,192.29,191.89,192.04,5275.0
2019-10-07 14:35:00,192.05,192.05,191.65,191.72,5401.0,192.05,192.05,191.65,191.72,5401.0
2019-10-07 14:40:00,191.67,191.91,191.61,191.84,6306.0,191.67,191.91,191.61,191.84,6306.0
2019-10-07 14:45:00,191.77,191.84,191.62,191.82,4372.0,191.77,191.84,191.62,191.82,4372.0
2019-10-07 14:50:00,191.8,191.8,191.21,191.39,5695.0,191.8,191.8,191.21,191.39,5695.0
2019-10-07 14:55:00,191.37,191.75,191.37,191.6,10411.0,191.37,191.75,191.37,191.6,10411.0
2019-10-07 15:00:00,191.58,191.87,191.58,191.71,4460.0,191.58,191.87,191.58,191.71,4460.0
2019-10-07 15:05:00,191.74,191.99,191.74,191.96,5067.0,191.74,191.99,191.74,191.96,5067.0
2019-10-07 15:10:00,191.96,192.05,191.62,192.05,9600.0,191.96,192.05,191.62,192.05,9600.0
2019-10-07 15:15:00,192.05,192.29,191.85,192.29,8039.0,192.05,192.29,191.85,192.29,8039.0
2019-10-07 15:20:00,192.28,192.28,191.95,191.95,7475.0,192.28,192.28,191.95,191.95,7475.0
2019-10-07 15:25:00,192.03,192.26,192.0,192.2,6820.0,192.03,192.26,192.0,192.2,6820.0
2019-10-07 15:30:00,192.19,192.19,191.86,191.88,6059.0,192.19,192.19,191.86,191.88,6059.0
2019-10-07 15:35:00,191.88,191.94,191.7,191.86,17379.0,191.88,191.94,191.7,191.86,17379.0
2019-10-07 15:40:00,191.87,191.92,191.79,191.88,12061.0,191.87,191.92,191.79,191.88,12061.0
2019-10-07 15:45:00,191.79,191.97,191.79,191.86,13064.0,191.79,191.97,191.79,191.86,13064.0
2019-10-07 15:50:00,191.83,191.88,191.64,191.65,12613.0,191.83,191.88,191.64,191.65,12613.0
2019-10-07 15:55:00,191.63,191.97,191.61,191.75,31093.0,191.63,191.97,191.61,191.75,31093.0
2019-10-08 09:30:00,190.06,190.41,188.94,189.43,20726.0,190.06,190.41,188.94,189.43,20726.0
2019-10-08 09:35:00,189.45,189.9,188.94,189.78,11345.0,189.45,189.9,188.94,189.78,11345.0
2019-10-08 09:40:00,189.64,189.92,189.31,189.92,7227.0,189.64,189.92,189.31,189.92,7227.0
2019-10-08 09:45:00,189.83,190.35,189.77,189.77,3000.0,189.83,190.35,189.77,189.77,3000.0
2019-10-08 09:50:00,189.57,190.01,189.57,189.77,6630.0,189.57,190.01,189.57,189.77,6630.0
2019-10-08 09:55:00,189.66,189.88,189.51,189.75,7411.0,189.66,189.88,189.51,189.75,7411.0
2019-10-08 10:00:00,189.73,189.74,189.07,189.52,6282.0,189.73,189.74,189.07,189.52,6282.0
2019-10-08 10:05:00,189.43,189.75,189.35,189.63,9400.0,189.43,189.75,189.35,189.63,9400.0
2019-10-08 10:10:00,189.4,189.65,189.4,189.59,2279.0,189.4,189.65,189.4,189.59,2279.0
2019-10-08 10:15:00,189.73,190.22,189.58,190.17,3897.0,189.73,190.22,189.58,190.17,3897.0
2019-10-08 10:20:00,190.1,190.1,189.67,189.79,1226.0,190.1,190.1,189.67,189.79,1226.0
2019-10-08 10:25:00,189.93,190.18,189.55,189.55,3262.0,189.93,190.18,189.55,189.55,3262.0
2019-10-08 10:30:00,189.59,190.01,189.59,189.75,2684.0,189.59,190.01,189.59,189.75,2684.0
2019-10-08 10:35:00,189.67,189.93,189.61,189.91,5833.0,189.67,189.93,189.61,189.91,5833.0
2019-10-08 10:40:00,190.08,190.44,190.03,190.16,9047.0,190.08,190.44,190.03,190.16,9047.0
2019-10-08 10:45:00,190.17,190.26,189.92,190.14,2402.0,190.17,190.26,189.92,190.14,2402.0
2019-10-08 10:50:00,190.04,190.24,189.92,190.15,3565.0,190.04,190.24,189.92,190.15,3565.0
2019-10-08 10:55:00,190.06,190.97,190.06,190.86,8796.0,190.06,190.97,190.06,190.86,8796.0
2019-10-08 11:00:00,190.84,191.2,190.79,190.94,11461.0,190.84,191.2,190.79,190.94,11461.0
2019-10-08 11:05:00,191.0,191.25,190.72,190.73,4778.0,191.0,191.25,190.72,190.73,4778.0
2019-10-08 11:10:00,190.78,190.98,190.64,190.65,3626.0,190.78,190.98,190.64,190.65,3626.0
2019-10-08 11:15:00,190.75,191.25,190.7,190.71,8375.0,190.75,191.25,190.7,190.71,8375.0
2019-10-08 11:20:00,190.59,190.7,190.36,190.54,6101.0,190.59,190.7,190.36,190.54,6101.0
2019-10-08 11:25:00,190.44,190.69,190.39,190.55,2746.0,190.44,190.69,190.39,190.55,2746.0
2019-10-08 11:30:00,190.46,190.57,190.01,190.16,6176.0,190.46,190.57,190.01,190.16,6176.0
2019-10-08 11:35:00,190.34,190.72,190.34,190.53,2874.0,190.34,190.72,190.34,190.53,2874.0
2019-10-08 11:40:00,190.42,190.63,190.37,190.52,1500.0,190.42,190.63,190.37,190.52,1500.0
2019-10-08 11:45:00,190.63,190.64,190.26,190.28,3335.0,190.63,190.64,190.26,190.28,3335.0
2019-10-08 11:50:00,190.36,190.72,190.34,190.72,2000.0,190.36,190.72,190.34,190.72,2000.0
2019-10-08 11:55:00,190.64,190.72,190.51,190.63,2025.0,190.64,190.72,190.51,190.63,2025.0
2019-10-08 12:00:00,190.67,190.72,190.3,190.31,1098.0,190.67,190.72,190.3,190.31,1098.0
2019-10-08 12:05:00,190.22,190.35,190.19,190.35,1398.0,190.22,190.35,190.19,190.35,1398.0
2019-10-08 12:10:00,190.36,190.6,190.36,190.6,1900.0,190.36,190.6,190.36,190.6,1900.0
2019-10-08 12:15:00,190.69,190.7,190.55,190.64,3000.0,190.69,190.7,190.55,190.64,3000.0
2019-10-08 12:20:00,190.71,191.14,190.71,191.05,4500.0,190.71,191.14,190.71,191.05,4500.0
2019-10-08 12:25:00,191.08,191.43,191.08,191.43,7362.0,191.08,191.43,191.08,191.43,7362.0
2019-10-08 12:30:00,191.44,191.45,191.26,191.33,2930.0,191.44,191.45,191.26,191.33,2930.0
2019-10-08 12:35:00,191.38,191.38,190.98,190.99,2100.0,191.38,191.38,190.98,190.99,2100.0
2019-10-08 12:40:00,190.99,191.46,190.98,191.45,2700.0,190.99,191.46,190.98,191.45,2700.0
2019-10-08 12:45:00,191.4,192.16,191.4,191.78,8269.0,191.4,192.16,191.4,191.78,8269.0
2019-10-08 12:50:00,191.77,191.86,191.54,191.78,10087.0,191.77,191.86,191.54,191.78,10087.0
2019-10-08 12:55:00,191.78,191.81,191.5,191.7,7350.0,191.78,191.81,191.5,191.7,7350.0
2019-10-08 13:00:00,191.71,191.89,191.58,191.75,8873.0,191.71,191.89,191.58,191.75,8873.0
2019-10-08 13:05:00,191.72,191.72,191.3,191.44,2821.0,191.72,191.72,191.3,191.44,2821.0
2019-10-08 13:10:00,191.46,191.59,191.33,191.5,1100.0,191.46,191.59,191.33,191.5,1100.0
2019-10-08 13:15:00,191.51,191.64,191.44,191.64,1500.0,191.51,191.64,191.44,191.64,1500.0
2019-10-08 13:20:00,191.78,191.92,191.72,191.92,3610.0,191.78,191.92,191.72,191.92,3610.0
2019-10-08 13:25:00,191.88,192.18,191.88,192.07,1702.0,191.88,192.18,191.88,192.07,1702.0
2019-10-08 13:30:00,192.13,192.4,192.13,192.23,5177.0,192.13,192.4,192.13,192.23,5177.0
2019-10-08 13:35:00,192.32,192.34,191.78,192.09,2600.0,192.32,192.34,191.78,192.09,2600.0
2019-10-08 13:40:00,192.17,192.42,191.96,192.42,11217.0,192.17,192.42,191.96,192.42,11217.0
2019-10-08 13:45:00,192.37,192.75,192.28,192.75,4396.0,192.37,192.75,192.28,192.75,4396.0
2019-10-08 13:50:00,192.75,193.02,192.64,192.96,35856.0,192.75,193.02,192.64,192.96,35856.0
2019-10-08 13:55:00,192.96,193.16,192.88,192.98,10487.0,192.96,193.16,192.88,192.98,10487.0
2019-10-08 14:00:00,192.91,192.92,192.38,192.48,7406.0,192.91,192.92,192.38,192.48,7406.0
2019-10-08 14:05:00,192.6,192.81,192.59,192.76,3475.0,192.6,192.81,192.59,192.76,3475.0
2019-10-08 14:10:00,192.75,192.79,192.46,192.64,5780.0,192.75,192.79,192.46,192.64,5780.0
2019-10-08 14:15:00,192.8,192.96,192.68,192.96,10750.0,192.8,192.96,192.68,192.96,10750.0
2019-10-08 14:20:00,192.94,193.11,192.83,193.09,4925.0,192.94,193.11,192.83,193.09,4925.0
2019-10-08 14:25:00,193.16,193.21,193.02,193.18,9622.0,193.16,193.21,193.02,193.18,9622.0
2019-10-08 14:30:00,193.3,193.66,193.09,193.13,11079.0,193.3,193.66,193.09,193.13,11079.0
2019-10-08 14:35:00,193.3,194.24,193.29,193.7,49079.0,193.3,194.24,193.29,193.7,49079.0
2019-10-08 14:40:00,193.59,193.59,193.26,193.49,7391.0,193.59,193.59,193.26,193.49,7391.0
2019-10-08 14:45:00,193.5,193.76,193.29,193.64,9452.0,193.5,193.76,193.29,193.64,9452.0
2019-10-08 14:50:00,193.86,193.86,193.28,193.28,8193.0,193.86,193.86,193.28,193.28,8193.0
2019-10-08 14:55:00,193.18,193.47,192.24,192.87,14781.0,193.18,193.47,192.24,192.87,14781.0
2019-10-08 15:00:00,192.89,193.0,192.18,192.35,32744.0,192.89,193.0,192.18,192.35,32744.0
2019-10-08 15:05:00,192.48,192.66,192.35,192.42,5563.0,192.48,192.66,192.35,192.42,5563.0
2019-10-08 15:10:00,192.36,192.36,191.95,192.0,7956.0,192.36,192.36,191.95,192.0,7956.0
2019-10-08 15:15:00,191.96,192.17,191.75,192.17,9245.0,191.96,192.17,191.75,192.17,9245.0
2019-10-08 15:20:00,192.15,192.33,192.04,192.22,16118.0,192.15,192.33,192.04,192.22,16118.0
2019-10-08 15:25:00,192.22,192.46,192.21,192.29,5630.0,192.22,192.46,192.21,192.29,5630.0
2019-10-08 15:30:00,192.28,192.38,191.78,191.91,14695.0,192.28,192.38,191.78,191.91,14695.0
2019-10-08 15:35:00,191.93,192.0,191.47,191.47,10166.0,191.93,192.0,191.47,191.47,10166.0
2019-10-08 15:40:00,191.55,191.59,191.27,191.53,10374.0,191.55,191.59,191.27,191.53,10374.0
2019-10-08 15:45:00,191.61,191.63,191.44,191.58,7384.0,191.61,191.63,191.44,191.58,7384.0
2019-10-08 15:50:00,191.58,191.79,191.4,191.59,10411.0,191.58,191.79,191.4,191.59,10411.0
2019-10-08 15:55:00,191.47,191.61,191.29,191.37,31188.0,191.47,191.61,191.29,191.37,31188.0
2019-10-09 09:30:00,193.85,193.86,192.5,192.75,27970.0,193.85,193.86,192.5,192.75,27970.0
2019-10-09 09:35:00,192.83,193.06,192.4,192.93,14994.0,192.83,193.06,192.4,192.93,14994.0
2019-10-09 09:40:00,193.01,193.19,192.55,192.84,13269.0,193.01,193.19,192.55,192.84,13269.0
2019-10-09 09:45:00,193.05,193.06,192.74,192.84,5138.0,193.05,193.06,192.74,192.84,5138.0
2019-10-09 09:50:00,192.8,193.25,192.8,193.09,7565.0,192.8,193.25,192.8,193.09,7565.0
2019-10-09 09:55:00,193.0,193.9,192.99,193.78,12555.0,193.0,193.9,192.99,193.78,12555.0
2019-10-09 10:00:00,193.81,194.12,193.26,193.59,11311.0,193.81,194.12,193.26,193.59,11311.0
2019-10-09 10:05:00,193.59,193.63,193.31,193.54,7095.0,193.59,193.63,193.31,193.54,7095.0
2019-10-09 10:10:00,193.57,193.57,193.06,193.06,6167.0,193.57,193.57,193.06,193.06,6167.0
2019-10-09 10:15:00,193.17,193.95,193.16,193.89,5950.0,193.17,193.95,193.16,193.89,5950.0
2019-10-09 10:20:00,193.93,194.2,193.91,194.19,10318.0,193.93,194.2,193.91,194.19,10318.0
2019-10-09 10:25:00,194.14,194.5,193.66,193.87,74890.0,194.14,194.5,193.66,193.87,74890.0
2019-10-09 10:30:00,193.67,193.91,193.55,193.55,7439.0,193.67,193.91,193.55,193.55,7439.0
2019-10-09 10:35:00,193.43,193.44,193.28,193.38,9480.0,193.43,193.44,193.28,193.38,9480.0
2019-10-09 10:40:00,193.34,193.57,193.29,193.54,5281.0,193.34,193.57,193.29,193.54,5281.0
2019-10-09 10:45:00,193.43,193.68,193.39,193.68,8390.0,193.43,193.68,193.39,193.68,8390.0
2019-10-09 10:50:00,193.63,193.89,193.62,193.81,9543.0,193.63,193.89,193.62,193.81,9543.0
2019-10-09 10:55:00,193.7,193.96,193.7,193.91,6370.0,193.7,193.96,193.7,193.91,6370.0
2019-10-09 11:00:00,193.86,194.05,193.17,193.53,16670.0,193.86,194.05,193.17,193.53,16670.0
2019-10-09 11:05:00,193.41,193.49,193.03,193.16,10575.0,193.41,193.49,193.03,193.16,10575.0
2019-10-09 11:10:00,193.17,193.18,192.6,192.81,5959.0,193.17,193.18,192.6,192.81,5959.0
2019-10-09 11:15:00,192.71,192.95,192.67,192.67,3800.0,192.71,192.95,192.67,192.67,3800.0
2019-10-09 11:20:00,192.71,193.17,192.7,193.11,15375.0,192.71,193.17,192.7,193.11,15375.0
2019-10-09 11:25:00,193.11,193.11,192.76,192.76,12169.0,193.11,193.11,192.76,192.76,12169.0
2019-10-09 11:30:00,192.69,192.89,192.65,192.89,4360.0,192.69,192.89,192.65,192.89,4360.0
2019-10-09 11:35:00,192.99,193.36,192.92,193.36,4200.0,192.99,193.36,192.92,193.36,4200.0
2019-10-09 11:40:00,193.26,193.28,193.09,193.28,6764.0,193.26,193.28,193.09,193.28,6764.0
2019-10-09 11:45:00,193.3,193.69,193.19,193.69,3775.0,193.3,193.69,193.19,193.69,3775.0
2019-10-09 11:50:00,193.6,193.67,193.43,193.55,3525.0,193.6,193.67,193.43,193.55,3525.0
2019-10-09 11:55:00,193.3,193.38,193.22,193.33,6313.0,193.3,193.38,193.22,193.33,6313.0
2019-10-09 12:00:00,193.42,193.53,193.4,193.46,7029.0,193.42,193.53,193.4,193.46,7029.0
2019-10-09 12:05:00,193.39,193.49,193.26,193.3,13542.0,193.39,193.49,193.26,193.3,13542.0
2019-10-09 12:10:00,193.23,193.39,193.23,193.39,2350.0,193.23,193.39,193.23,193.39,2350.0
2019-10-09 12:15:00,193.37,193.46,193.25,193.38,2817.0,193.37,193.46,193.25,193.38,2817.0
2019-10-09 12:20:00,193.38,193.53,193.38,193.52,5798.0,193.38,193.53,193.38,193.52,5798.0
2019-10-09 12:25:00,193.52,193.53,193.34,193.49,2850.0,193.52,193.53,193.34,193.49,2850.0
2019-10-09 12:30:00,193.49,193.68,193.47,193.65,9169.0,193.49,193.68,193.47,193.65,9169.0
2019-10-09 12:35:00,193.64,193.81,193.63,193.74,3126.0,193.64,193.81,193.63,193.74,3126.0
2019-10-09 12:40:00,193.69,193.73,193.61,193.67,1900.0,193.69,193.73,193.61,193.67,1900.0
2019-10-09 12:45:00,193.6,193.67,193.53,193.65,3500.0,193.6,193.67,193.53,193.65,3500.0
2019-10-09 12:50:00,193.57,193.57,193.26,193.26,530.0,193.57,193.57,193.26,193.26,530.0
2019-10-09 12:55:00,193.25,193.5,193.23,193.5,3279.0,193.25,193.5,193.23,193.5,3279.0
2019-10-09 13:00:00,193.54,193.9,193.54,193.69,9454.0,193.54,193.9,193.54,193.69,9454.0
2019-10-09 13:05:00,193.5,193.56,193.45,193.47,4890.0,193.5,193.56,193.45,193.47,4890.0
2019-10-09 13:10:00,193.44,193.56,193.3,193.3,2195.0,193.44,193.56,193.3,193.3,2195.0
2019-10-09 13:15:00,193.1,193.16,192.41,192.41,6209.0,193.1,193.16,192.41,192.41,6209.0
2019-10-09 13:20:00,192.41,192.72,192.41,192.56,3507.0,192.41,192.72,192.41,192.56,3507.0
2019-10-09 13:25:00,192.55,192.66,192.54,192.62,2949.0,192.55,192.66,192.54,192.62,2949.0
2019-10-09 13:30:00,192.56,192.62,192.44,192.6,900.0,192.56,192.62,192.44,192.6,900.0
2019-10-09 13:35:00,192.66,192.66,192.56,192.66,2705.0,192.66,192.66,192.56,192.66,2705.0
2019-10-09 13:40:00,192.63,192.86,192.61,192.68,7356.0,192.63,192.86,192.61,192.68,7356.0
2019-10-09 13:45:00,192.67,193.05,192.67,193.05,9006.0,192.67,193.05,192.67,193.05,9006.0
2019-10-09 13:50:00,193.05,193.29,193.05,193.09,4017.0,193.05,193.29,193.05,193.09,4017.0
2019-10-09 13:55:00,193.11,193.24,193.01,193.02,3404.0,193.11,193.24,193.01,193.02,3404.0
2019-10-09 14:00:00,192.87,193.07,192.74,192.74,2628.0,192.87,193.07,192.74,192.74,2628.0
2019-10-09 14:05:00,192.84,192.97,192.79,192.82,2900.0,192.84,192.97,192.79,192.82,2900.0
2019-10-09 14:10:00,192.83,193.05,192.76,192.93,2903.0,192.83,193.05,192.76,192.93,2903.0
2019-10-09 14:15:00,193.01,193.02,192.78,192.87,3266.0,193.01,193.02,192.78,192.87,3266.0
2019-10-09 14:20:00,192.85,192.85,192.77,192.8,1150.0,192.85,192.85,192.77,192.8,1150.0
2019-10-09 14:25:00,192.78,192.78,192.52,192.52,1718.0,192.78,192.78,192.52,192.52,1718.0
2019-10-09 14:30:00,192.49,192.66,192.39,192.57,4165.0,192.49,192.66,192.39,192.57,4165.0
2019-10-09 14:35:00,192.54,192.59,192.47,192.56,6710.0,192.54,192.59,192.47,192.56,6710.0
2019-10-09 14:40:00,192.54,192.64,192.5,192.63,7919.0,192.54,192.64,192.5,192.63,7919.0
2019-10-09 14:45:00,192.57,192.62,192.48,192.48,4123.0,192.57,192.62,192.48,192.48,4123.0
2019-10-09 14:50:00,192.4,192.75,192.39,192.75,7419.0,192.4,192.75,192.39,192.75,7419.0
2019-10-09 14:55:00,192.67,192.8,192.57,192.72,2988.0,192.67,192.8,192.57,192.72,2988.0
2019-10-09 15:00:00,192.83,192.92,192.79,192.9,900.0,192.83,192.92,192.79,192.9,900.0
2019-10-09 15:05:00,192.86,192.93,192.81,192.85,1364.0,192.86,192.93,192.81,192.85,1364.0
2019-10-09 15:10:00,192.81,192.85,192.57,192.61,7763.0,192.81,192.85,192.57,192.61,7763.0
2019-10-09 15:15:00,192.61,192.77,192.61,192.75,2811.0,192.61,192.77,192.61,192.75,2811.0
2019-10-09 15:20:00,192.72,192.72,192.57,192.67,3525.0,192.72,192.72,192.57,192.67,3525.0
2019-10-09 15:25:00,192.62,192.64,192.46,192.62,5150.0,192.62,192.64,192.46,192.62,5150.0
2019-10-09 15:30:00,192.6,192.69,192.5,192.61,3700.0,192.6,192.69,192.5,192.61,3700.0
2019-10-09 15:35:00,192.6,192.82,192.57,192.66,5264.0,192.6,192.82,192.57,192.66,5264.0
2019-10-09 15:40:00,192.68,192.77,192.0,192.12,11038.0,192.68,192.77,192.0,192.12,11038.0
2019-10-09 15:45:00,192.14,192.38,192.03,192.38,12302.0,192.14,192.38,192.03,192.38,12302.0
2019-10-09 15:50:00,192.38,192.61,192.35,192.55,14449.0,192.38,192.61,192.35,192.55,14449.0
2019-10-09 15:55:00,192.61,192.61,192.0,192.24,34323.0,192.61,192.61,192.0,192.24,34323.0
2019-10-10 09:30:00,192.28,192.52,191.61,192.21,25719.0,192.28,192.52,191.61,192.21,25719.0
2019-10-10 09:35:00,192.23,193.06,192.22,192.71,6050.0,192.23,193.06,192.22,192.71,6050.0
2019-10-10 09:40:00,192.71,193.0,192.45,192.98,15390.0,192.71,193.0,192.45,192.98,15390.0
2019-10-10 09:45:00,192.99,193.85,192.96,193.55,22265.0,192.99,193.85,192.96,193.55,22265.0
2019-10-10 09:50:00,193.8,195.06,193.78,194.92,40280.0,193.8,195.06,193.78,194.92,40280.0
2019-10-10 09:55:00,195.05,195.37,194.63,195.11,13298.0,195.05,195.37,194.63,195.11,13298.0
2019-10-10 10:00:00,195.21,195.5,194.96,195.24,31836.0,195.21,195.5,194.96,195.24,31836.0
2019-10-10 10:05:00,195.31,195.4,194.55,194.74,13899.0,195.31,195.4,194.55,194.74,13899.0
2019-10-10 10:10:00,194.75,195.0,194.55,194.99,10906.0,194.75,195.0,194.55,194.99,10906.0
2019-10-10 10:15:00,194.86,195.22,194.86,195.14,8930.0,194.86,195.22,194.86,195.14,8930.0
2019-10-10 10:20:00,195.14,195.29,194.73,194.73,9612.0,195.14,195.29,194.73,194.73,9612.0
2019-10-10 10:25:00,194.68,194.8,194.26,194.26,6564.0,194.68,194.8,194.26,194.26,6564.0
2019-10-10 10:30:00,194.28,194.59,194.26,194.59,1800.0,194.28,194.59,194.26,194.59,1800.0
2019-10-10 10:35:00,194.61,194.96,194.55,194.88,11332.0,194.61,194.96,194.55,194.88,11332.0
2019-10-10 10:40:00,194.99,194.99,194.58,194.85,20580.0,194.99,194.99,194.58,194.85,20580.0
2019-10-10 10:45:00,194.8,194.98,194.71,194.92,4720.0,194.8,194.98,194.71,194.92,4720.0
2019-10-10 10:50:00,194.95,195.5,194.85,195.42,24136.0,194.95,195.5,194.85,195.42,24136.0
2019-10-10 10:55:00,195.44,195.75,195.36,195.66,20393.0,195.44,195.75,195.36,195.66,20393.0
2019-10-10 11:00:00,195.7,195.89,195.59,195.6,10003.0,195.7,195.89,195.59,195.6,10003.0
2019-10-10 11:05:00,195.68,196.4,195.68,196.05,25195.0,195.68,196.4,195.68,196.05,25195.0
2019-10-10 11:10:00,196.0,196.28,195.86,196.21,21601.0,196.0,196.28,195.86,196.21,21601.0
2019-10-10 11:15:00,196.24,196.6,196.17,196.42,24694.0,196.24,196.6,196.17,196.42,24694.0
2019-10-10 11:20:00,196.46,196.47,195.96,196.15,31277.0,196.46,196.47,195.96,196.15,31277.0
2019-10-10 11:25:00,196.1,196.39,196.1,196.33,56198.0,196.1,196.39,196.1,196.33,56198.0
2019-10-10 11:30:00,196.37,196.85,196.34,196.45,45567.0,196.37,196.85,196.34,196.45,45567.0
2019-10-10 11:35:00,196.44,196.49,196.28,196.36,10254.0,196.44,196.49,196.28,196.36,10254.0
2019-10-10 11:40:00,196.35,196.52,196.35,196.43,5315.0,196.35,196.52,196.35,196.43,5315.0
2019-10-10 11:45:00,196.43,196.49,196.09,196.11,6186.0,196.43,196.49,196.09,196.11,6186.0
2019-10-10 11:50:00,196.04,196.3,195.84,196.3,14656.0,196.04,196.3,195.84,196.3,14656.0
2019-10-10 11:55:00,196.36,196.61,196.27,196.5,39548.0,196.36,196.61,196.27,196.5,39548.0
2019-10-10 12:00:00,196.48,196.55,196.34,196.54,13032.0,196.48,196.55,196.34,196.54,13032.0
2019-10-10 12:05:00,196.49,196.62,196.44,196.48,7049.0,196.49,196.62,196.44,196.48,7049.0
2019-10-10 12:10:00,196.44,196.74,196.43,196.45,11846.0,196.44,196.74,196.43,196.45,11846.0
2019-10-10 12:15:00,196.42,196.57,196.33,196.53,26600.0,196.42,196.57,196.33,196.53,26600.0
2019-10-10 12:20:00,196.47,196.62,196.4,196.52,17330.0,196.47,196.62,196.4,196.52,17330.0
2019-10-10 12:25:00,196.53,196.58,196.43,196.46,7032.0,196.53,196.58,196.43,196.46,7032.0
2019-10-10 12:30:00,196.43,196.56,196.18,196.49,63383.0,196.43,196.56,196.18,196.49,63383.0
2019-10-10 12:35:00,196.49,196.57,196.42,196.51,15022.0,196.49,196.57,196.42,196.51,15022.0
2019-10-10 12:40:00,196.48,196.76,196.43,196.59,9618.0,196.48,196.76,196.43,196.59,9618.0
2019-10-10 12:45:00,196.59,196.61,196.42,196.55,11922.0,196.59,196.61,196.42,196.55,11922.0
2019-10-10 12:50:00,196.58,196.59,196.48,196.5,8063.0,196.58,196.59,196.48,196.5,8063.0
2019-10-10 12:55:00,196.54,196.64,196.48,196.56,8428.0,196.54,196.64,196.48,196.56,8428.0
2019-10-10 13:00:00,196.56,196.62,196.47,196.61,8700.0,196.56,196.62,196.47,196.61,8700.0
2019-10-10 13:05:00,196.57,196.61,196.5,196.54,6041.0,196.57,196.61,196.5,196.54,6041.0
2019-10-10 13:10:00,196.51,196.71,196.51,196.63,2873.0,196.51,196.71,196.51,196.63,2873.0
2019-10-10 13:15:00,196.6,196.62,196.47,196.59,13813.0,196.6,196.62,196.47,196.59,13813.0
2019-10-10 13:20:00,196.63,196.69,196.62,196.69,6089.0,196.63,196.69,196.62,196.69,6089.0
2019-10-10 13:25:00,196.66,196.73,196.59,196.67,2254.0,196.66,196.73,196.59,196.67,2254.0
2019-10-10 13:30:00,196.61,196.65,196.53,196.64,10981.0,196.61,196.65,196.53,196.64,10981.0
2019-10-10 13:35:00,196.64,196.85,196.61,196.85,11174.0,196.64,196.85,196.61,196.85,11174.0
2019-10-10 13:40:00,196.88,196.97,196.72,196.89,29160.0,196.88,196.97,196.72,196.89,29160.0
2019-10-10 13:45:00,196.89,197.26,196.85,197.09,23663.0,196.89,197.26,196.85,197.09,23663.0
2019-10-10 13:50:00,197.09,197.26,197.04,197.15,13841.0,197.09,197.26,197.04,197.15,13841.0
2019-10-10 13:55:00,197.09,197.25,197.0,197.15,11489.0,197.09,197.25,197.0,197.15,11489.0
2019-10-10 14:00:00,197.04,197.18,196.85,197.15,19655.0,197.04,197.18,196.85,197.15,19655.0
2019-10-10 14:05:00,197.25,197.39,196.57,197.02,139512.0,197.25,197.39,196.57,197.02,139512.0
2019-10-10 14:10:00,196.94,197.54,196.93,197.29,21375.0,196.94,197.54,196.93,197.29,21375.0
2019-10-10 14:15:00,197.32,197.33,196.95,196.97,21473.0,197.32,197.33,196.95,196.97,21473.0
2019-10-10 14:20:00,197.06,197.2,196.93,196.95,11396.0,197.06,197.2,196.93,196.95,11396.0
2019-10-10 14:25:00,196.97,197.39,196.9,197.35,18109.0,196.97,197.39,196.9,197.35,18109.0
2019-10-10 14:30:00,197.29,197.6,197.28,197.56,9804.0,197.29,197.6,197.28,197.56,9804.0
2019-10-10 14:35:00,197.54,197.58,197.34,197.58,58135.0,197.54,197.58,197.34,197.58,58135.0
2019-10-10 14:40:00,197.62,197.66,196.84,196.84,48771.0,197.62,197.66,196.84,196.84,48771.0
2019-10-10 14:45:00,196.81,197.41,196.81,197.31,21347.0,196.81,197.41,196.81,197.31,21347.0
2019-10-10 14:50:00,197.34,197.55,197.28,197.4,12395.0,197.34,197.55,197.28,197.4,12395.0
2019-10-10 14:55:00,197.41,197.8,197.35,197.79,11028.0,197.41,197.8,197.35,197.79,11028.0
2019-10-10 15:00:00,197.72,197.96,197.48,197.95,84484.0,197.72,197.96,197.48,197.95,84484.0
2019-10-10 15:05:00,197.94,198.09,197.88,197.94,37083.0,197.94,198.09,197.88,197.94,37083.0
2019-10-10 15:10:00,197.95,198.0,197.51,197.77,24197.0,197.95,198.0,197.51,197.77,24197.0
2019-10-10 15:15:00,197.65,197.76,197.53,197.64,20586.0,197.65,197.76,197.53,197.64,20586.0
2019-10-10 15:20:00,197.64,197.79,197.59,197.68,10340.0,197.64,197.79,197.59,197.68,10340.0
2019-10-10 15:25:00,197.67,197.78,197.41,197.53,10749.0,197.67,197.78,197.41,197.53,10749.0
2019-10-10 15:30:00,197.58,197.65,197.45,197.48,10498.0,197.58,197.65,197.45,197.48,10498.0
2019-10-10 15:35:00,197.48,197.84,197.43,197.78,37583.0,197.48,197.84,197.43,197.78,37583.0
2019-10-10 15:40:00,197.81,197.96,197.77,197.93,35257.0,197.81,197.96,197.77,197.93,35257.0
2019-10-10 15:45:00,197.9,198.05,197.86,197.91,31181.0,197.9,198.05,197.86,197.91,31181.0
2019-10-10 15:50:00,197.94,198.01,197.79,197.97,21168.0,197.94,198.01,197.79,197.97,21168.0
2019-10-10 15:55:00,197.9,198.22,197.86,198.12,177006.0,197.9,198.22,197.86,198.12,177006.0
2019-10-11 09:30:00,199.55,201.64,199.55,201.45,90450.0,199.55,201.64,199.55,201.45,90450.0
2019-10-11 09:35:00,201.55,202.0,200.56,201.54,61074.0,201.55,202.0,200.56,201.54,61074.0
2019-10-11 09:40:00,201.41,201.61,200.3,200.66,47631.0,201.41,201.61,200.3,200.66,47631.0
2019-10-11 09:45:00,200.53,200.6,199.57,200.0,50910.0,200.53,200.6,199.57,200.0,50910.0
2019-10-11 09:50:00,200.17,201.22,199.92,200.96,25380.0,200.17,201.22,199.92,200.96,25380.0
2019-10-11 09:55:00,200.94,201.04,200.31,200.84,29594.0,200.94,201.04,200.31,200.84,29594.0
2019-10-11 10:00:00,200.85,201.9,200.8,201.69,27696.0,200.85,201.9,200.8,201.69,27696.0
2019-10-11 10:05:00,201.83,202.09,201.66,202.09,16089.0,201.83,202.09,201.66,202.09,16089.0
2019-10-11 10:10:00,202.05,202.09,201.04,201.37,65713.0,202.05,202.09,201.04,201.37,65713.0
2019-10-11 10:15:00,201.32,201.36,200.65,201.19,37555.0,201.32,201.36,200.65,201.19,37555.0
2019-10-11 10:20:00,201.26,201.46,200.99,201.32,9474.0,201.26,201.46,200.99,201.32,9474.0
2019-10-11 10:25:00,201.29,201.29,200.9,201.05,19330.0,201.29,201.29,200.9,201.05,19330.0
2019-10-11 10:30:00,201.02,201.45,201.0,201.09,29612.0,201.02,201.45,201.0,201.09,29612.0
2019-10-11 10:35:00,201.05,201.43,201.05,201.3,13379.0,201.05,201.43,201.05,201.3,13379.0
2019-10-11 10:40:00,201.32,201.45,201.01,201.01,17484.0,201.32,201.45,201.01,201.01,17484.0
2019-10-11 10:45:00,200.96,201.05,200.71,200.95,38794.0,200.96,201.05,200.71,200.95,38794.0
2019-10-11 10:50:00,200.95,201.08,200.82,201.02,58919.0,200.95,201.08,200.82,201.02,58919.0
2019-10-11 10:55:00,201.07,201.32,201.02,201.32,5749.0,201.07,201.32,201.02,201.32,5749.0
2019-10-11 11:00:00,201.3,202.0,201.3,201.71,28581.0,201.3,202.0,201.3,201.71,28581.0
2019-10-11 11:05:00,201.78,201.94,201.65,201.79,5680.0,201.78,201.94,201.65,201.79,5680.0
2019-10-11 11:10:00,201.88,202.12,201.71,202.07,12353.0,201.88,202.12,201.71,202.07,12353.0
2019-10-11 11:15:00,202.07,202.24,201.81,202.03,21685.0,202.07,202.24,201.81,202.03,21685.0
2019-10-11 11:20:00,201.91,202.1,201.47,201.5,21933.0,201.91,202.1,201.47,201.5,21933.0
2019-10-11 11:25:00,201.53,201.67,201.48,201.64,7894.0,201.53,201.67,201.48,201.64,7894.0
2019-10-11 11:30:00,201.69,202.38,201.69,202.3,10789.0,201.69,202.38,201.69,202.3,10789.0
2019-10-11 11:35:00,202.37,202.54,202.23,202.49,10747.0,202.37,202.54,202.23,202.49,10747.0
2019-10-11 11:40:00,202.46,202.46,201.81,201.87,6252.0,202.46,202.46,201.81,201.87,6252.0
2019-10-11 11:45:00,201.81,201.81,201.31,201.38,22145.0,201.81,201.81,201.31,201.38,22145.0
2019-10-11 11:50:00,201.43,201.47,201.2,201.28,5418.0,201.43,201.47,201.2,201.28,5418.0
2019-10-11 11:55:00,201.23,201.91,201.23,201.9,57743.0,201.23,201.91,201.23,201.9,57743.0
2019-10-11 12:00:00,201.93,202.0,201.27,201.6,46616.0,201.93,202.0,201.27,201.6,46616.0
2019-10-11 12:05:00,201.56,201.72,201.32,201.36,12587.0,201.56,201.72,201.32,201.36,12587.0
2019-10-11 12:10:00,201.37,201.55,201.04,201.49,15534.0,201.37,201.55,201.04,201.49,15534.0
2019-10-11 12:15:00,201.5,201.98,201.5,201.93,42370.0,201.5,201.98,201.5,201.93,42370.0
2019-10-11 12:20:00,201.98,202.23,201.94,202.03,20463.0,201.98,202.23,201.94,202.03,20463.0
2019-10-11 12:25:00,202.04,202.05,201.93,201.96,10319.0,202.04,202.05,201.93,201.96,10319.0
2019-10-11 12:30:00,202.13,202.14,201.01,201.87,34416.0,202.13,202.14,201.01,201.87,34416.0
2019-10-11 12:35:00,201.89,202.08,201.85,202.04,18952.0,201.89,202.08,201.85,202.04,18952.0
2019-10-11 12:40:00,202.0,202.04,201.59,201.62,15370.0,202.0,202.04,201.59,201.62,15370.0
2019-10-11 12:45:00,201.56,201.82,201.56,201.71,6440.0,201.56,201.82,201.56,201.71,6440.0
2019-10-11 12:50:00,201.81,202.05,201.67,201.8,8902.0,201.81,202.05,201.67,201.8,8902.0
2019-10-11 12:55:00,201.85,202.06,201.85,202.01,9401.0,201.85,202.06,201.85,202.01,9401.0
2019-10-11 13:00:00,201.96,201.97,201.77,201.92,3718.0,201.96,201.97,201.77,201.92,3718.0
2019-10-11 13:05:00,201.92,201.92,201.77,201.77,1000.0,201.92,201.92,201.77,201.77,1000.0
2019-10-11 13:10:00,201.78,201.89,201.71,201.77,5105.0,201.78,201.89,201.71,201.77,5105.0
2019-10-11 13:15:00,201.7,201.96,201.7,201.9,3440.0,201.7,201.96,201.7,201.9,3440.0
2019-10-11 13:20:00,201.81,202.0,201.7,201.95,16244.0,201.81,202.0,201.7,201.95,16244.0
2019-10-11 13:25:00,201.95,202.47,201.95,201.96,14641.0,201.95,202.47,201.95,201.96,14641.0
2019-10-11 13:30:00,201.99,202.38,201.75,202.28,5083.0,201.99,202.38,201.75,202.28,5083.0
2019-10-11 13:35:00,202.34,202.78,202.26,202.78,16976.0,202.34,202.78,202.26,202.78,16976.0
2019-10-11 13:40:00,202.75,202.97,202.75,202.88,11807.0,202.75,202.97,202.75,202.88,11807.0
2019-10-11 13:45:00,202.84,202.98,202.68,202.8,8647.0,202.84,202.98,202.68,202.8,8647.0
2019-10-11 13:50:00,202.79,202.86,202.57,202.61,8479.0,202.79,202.86,202.57,202.61,8479.0
2019-10-11 13:55:00,202.56,202.58,202.34,202.41,6025.0,202.56,202.58,202.34,202.41,6025.0
2019-10-11 14:00:00,202.39,202.45,202.05,202.18,12313.0,202.39,202.45,202.05,202.18,12313.0
2019-10-11 14:05:00,202.26,202.67,202.17,202.65,27770.0,202.26,202.67,202.17,202.65,27770.0
2019-10-11 14:10:00,202.59,202.6,202.29,202.32,4400.0,202.59,202.6,202.29,202.32,4400.0
2019-10-11 14:15:00,202.43,202.49,202.03,202.36,9339.0,202.43,202.49,202.03,202.36,9339.0
2019-10-11 14:20:00,202.37,202.45,202.3,202.4,2450.0,202.37,202.45,202.3,202.4,2450.0
2019-10-11 14:25:00,202.43,202.5,202.17,202.17,7711.0,202.43,202.5,202.17,202.17,7711.0
2019-10-11 14:30:00,202.25,202.4,202.19,202.26,3144.0,202.25,202.4,202.19,202.26,3144.0
2019-10-11 14:35:00,202.19,202.22,201.93,202.14,10727.0,202.19,202.22,201.93,202.14,10727.0
2019-10-11 14:40:00,202.17,202.25,202.14,202.25,3300.0,202.17,202.25,202.14,202.25,3300.0
2019-10-11 14:45:00,202.27,202.35,202.11,202.17,3650.0,202.27,202.35,202.11,202.17,3650.0
2019-10-11 14:50:00,202.17,202.21,201.93,201.93,4150.0,202.17,202.21,201.93,201.93,4150.0
2019-10-11 14:55:00,201.9,202.07,201.9,202.07,5324.0,201.9,202.07,201.9,202.07,5324.0
2019-10-11 15:00:00,202.06,202.06,201.76,201.76,8898.0,202.06,202.06,201.76,201.76,8898.0
2019-10-11 15:05:00,201.87,202.08,201.87,201.94,11111.0,201.87,202.08,201.87,201.94,11111.0
2019-10-11 15:10:00,201.94,202.08,201.94,201.98,7435.0,201.94,202.08,201.94,201.98,7435.0
2019-10-11 15:15:00,201.96,202.0,201.86,201.88,14004.0,201.96,202.0,201.86,201.88,14004.0
2019-10-11 15:20:00,201.92,202.02,201.89,201.94,15965.0,201.92,202.02,201.89,201.94,15965.0
2019-10-11 15:25:00,201.91,202.08,201.91,202.0,8059.0,201.91,202.08,201.91,202.0,8059.0
2019-10-11 15:30:00,202.04,202.16,201.63,202.03,29957.0,202.04,202.16,201.63,202.03,29957.0
2019-10-11 15:35:00,202.02,202.13,201.66,202.13,20244.0,202.02,202.13,201.66,202.13,20244.0
2019-10-11 15:40:00,202.1,202.1,201.67,201.7,38640.0,202.1,202.1,201.67,201.7,38640.0
2019-10-11 15:45:00,201.67,202.23,201.17,201.82,84868.0,201.67,202.23,201.17,201.82,84868.0
2019-10-11 15:50:00,201.71,201.96,201.69,201.71,90156.0,201.71,201.96,201.69,201.71,90156.0
2019-10-11 15:55:00,201.74,201.88,201.44,201.6,126553.0,201.74,201.88,201.44,201.6,126553.0
2019-10-14 09:30:00,201.89,202.7,201.24,202.01,27891.0,201.89,202.7,201.24,202.01,27891.0
2019-10-14 09:35:00,201.9,202.26,201.29,201.69,10711.0,201.9,202.26,201.29,201.69,10711.0
2019-10-14 09:40:00,201.68,202.12,201.64,202.0,18864.0,201.68,202.12,201.64,202.0,18864.0
2019-10-14 09:45:00,201.93,202.31,201.9,202.31,8089.0,201.93,202.31,201.9,202.31,8089.0
2019-10-14 09:50:00,202.11,202.18,201.74,202.16,5495.0,202.11,202.18,201.74,202.16,5495.0
2019-10-14 09:55:00,202.0,202.63,202.0,202.54,12934.0,202.0,202.63,202.0,202.54,12934.0
2019-10-14 10:00:00,202.45,203.65,202.39,203.65,38414.0,202.45,203.65,202.39,203.65,38414.0
2019-10-14 10:05:00,203.55,204.14,203.31,204.05,24466.0,203.55,204.14,203.31,204.05,24466.0
2019-10-14 10:10:00,204.13,204.7,203.74,203.81,72003.0,204.13,204.7,203.74,203.81,72003.0
2019-10-14 10:15:00,203.78,204.02,203.66,203.76,24061.0,203.78,204.02,203.66,203.76,24061.0
2019-10-14 10:20:00,203.84,204.3,203.75,203.99,43236.0,203.84,204.3,203.75,203.99,43236.0
2019-10-14 10:25:00,204.01,204.18,203.87,204.14,7375.0,204.01,204.18,203.87,204.14,7375.0
2019-10-14 10:30:00,204.06,204.41,203.9,204.15,29220.0,204.06,204.41,203.9,204.15,29220.0
2019-10-14 10:35:00,204.22,204.59,204.14,204.47,11073.0,204.22,204.59,204.14,204.47,11073.0
2019-10-14 10:40:00,204.62,205.11,204.48,205.03,23502.0,204.62,205.11,204.48,205.03,23502.0
2019-10-14 10:45:00,204.9,205.03,204.36,204.48,32972.0,204.9,205.03,204.36,204.48,32972.0
2019-10-14 10:50:00,204.48,204.72,204.27,204.44,24769.0,204.48,204.72,204.27,204.44,24769.0
2019-10-14 10:55:00,204.37,204.73,204.36,204.69,16047.0,204.37,204.73,204.36,204.69,16047.0
2019-10-14 11:00:00,204.57,204.69,203.77,203.88,23414.0,204.57,204.69,203.77,203.88,23414.0
2019-10-14 11:05:00,203.9,204.11,203.83,203.95,16604.0,203.9,204.11,203.83,203.95,16604.0
2019-10-14 11:10:00,204.04,204.07,203.79,203.9,44070.0,204.04,204.07,203.79,203.9,44070.0
2019-10-14 11:15:00,203.91,204.06,203.66,203.94,46534.0,203.91,204.06,203.66,203.94,46534.0
2019-10-14 11:20:00,203.94,204.02,203.85,203.95,41927.0,203.94,204.02,203.85,203.95,41927.0
2019-10-14 11:25:00,203.97,204.11,203.94,204.06,12644.0,203.97,204.11,203.94,204.06,12644.0
2019-10-14 11:30:00,204.05,204.32,204.02,204.05,8948.0,204.05,204.32,204.02,204.05,8948.0
2019-10-14 11:35:00,204.14,204.24,203.97,204.15,6420.0,204.14,204.24,203.97,204.15,6420.0
2019-10-14 11:40:00,204.14,204.18,203.95,203.95,11916.0,204.14,204.18,203.95,203.95,11916.0
2019-10-14 11:45:00,203.96,204.24,203.95,204.24,21070.0,203.96,204.24,203.95,204.24,21070.0
2019-10-14 11:50:00,204.18,204.2,203.95,204.01,6700.0,204.18,204.2,203.95,204.01,6700.0
2019-10-14 11:55:00,204.06,204.08,203.93,204.0,9075.0,204.06,204.08,203.93,204.0,9075.0
2019-10-14 12:00:00,204.02,204.12,203.97,204.1,8102.0,204.02,204.12,203.97,204.1,8102.0
2019-10-14 12:05:00,204.11,204.13,203.95,204.0,13089.0,204.11,204.13,203.95,204.0,13089.0
2019-10-14 12:10:00,203.98,204.09,203.68,204.02,26765.0,203.98,204.09,203.68,204.02,26765.0
2019-10-14 12:15:00,203.96,204.07,203.91,203.96,11947.0,203.96,204.07,203.91,203.96,11947.0
2019-10-14 12:20:00,203.95,203.95,202.89,202.97,26279.0,203.95,203.95,202.89,202.97,26279.0
2019-10-14 12:25:00,203.03,203.09,202.68,202.69,6312.0,203.03,203.09,202.68,202.69,6312.0
2019-10-14 12:30:00,202.59,202.75,202.48,202.48,3695.0,202.59,202.75,202.48,202.48,3695.0
2019-10-14 12:35:00,202.53,202.56,202.29,202.5,5180.0,202.53,202.56,202.29,202.5,5180.0
2019-10-14 12:40:00,202.42,202.5,202.25,202.25,7059.0,202.42,202.5,202.25,202.25,7059.0
2019-10-14 12:45:00,202.28,202.33,201.69,201.69,10325.0,202.28,202.33,201.69,201.69,10325.0
2019-10-14 12:50:00,201.7,202.1,201.7,202.03,15723.0,201.7,202.1,201.7,202.03,15723.0
2019-10-14 12:55:00,201.96,202.25,201.96,202.25,11200.0,201.96,202.25,201.96,202.25,11200.0
2019-10-14 13:00:00,202.31,202.55,202.09,202.1,7831.0,202.31,202.55,202.09,202.1,7831.0
2019-10-14 13:05:00,202.14,202.27,202.12,202.2,4826.0,202.14,202.27,202.12,202.2,4826.0
2019-10-14 13:10:00,202.27,202.27,202.14,202.18,1460.0,202.27,202.27,202.14,202.18,1460.0
2019-10-14 13:15:00,202.19,202.41,202.1,202.18,5086.0,202.19,202.41,202.1,202.18,5086.0
2019-10-14 13:20:00,202.18,202.46,202.18,202.21,4250.0,202.18,202.46,202.18,202.21,4250.0
2019-10-14 13:25:00,202.21,202.22,201.97,202.11,4160.0,202.21,202.22,201.97,202.11,4160.0
2019-10-14 13:30:00,201.98,202.12,201.96,202.1,4720.0,201.98,202.12,201.96,202.1,4720.0
2019-10-14 13:35:00,202.05,202.08,202.0,202.03,2361.0,202.05,202.08,202.0,202.03,2361.0
2019-10-14 13:40:00,202.11,202.15,202.03,202.06,2789.0,202.11,202.15,202.03,202.06,2789.0
2019-10-14 13:45:00,202.06,202.15,201.98,202.08,4938.0,202.06,202.15,201.98,202.08,4938.0
2019-10-14 13:50:00,202.0,202.2,201.93,202.16,14736.0,202.0,202.2,201.93,202.16,14736.0
2019-10-14 13:55:00,202.16,202.16,202.08,202.16,500.0,202.16,202.16,202.08,202.16,500.0
2019-10-14 14:00:00,202.13,202.27,202.07,202.1,2980.0,202.13,202.27,202.07,202.1,2980.0
2019-10-14 14:05:00,202.07,202.17,202.07,202.16,1125.0,202.07,202.17,202.07,202.16,1125.0
2019-10-14 14:10:00,202.18,202.72,202.15,202.72,12328.0,202.18,202.72,202.15,202.72,12328.0
2019-10-14 14:15:00,202.75,202.76,202.48,202.57,5701.0,202.75,202.76,202.48,202.57,5701.0
2019-10-14 14:20:00,202.62,202.66,202.5,202.53,4332.0,202.62,202.66,202.5,202.53,4332.0
2019-10-14 14:25:00,202.52,202.74,202.41,202.48,25015.0,202.52,202.74,202.41,202.48,25015.0
2019-10-14 14:30:00,202.45,202.45,202.34,202.34,1800.0,202.45,202.45,202.34,202.34,1800.0
2019-10-14 14:35:00,202.29,202.3,202.12,202.23,6799.0,202.29,202.3,202.12,202.23,6799.0
2019-10-14 14:40:00,202.28,202.33,202.17,202.31,3425.0,202.28,202.33,202.17,202.31,3425.0
2019-10-14 14:45:00,202.26,202.34,202.24,202.3,3198.0,202.26,202.34,202.24,202.3,3198.0
2019-10-14 14:50:00,202.28,202.33,202.11,202.19,7303.0,202.28,202.33,202.11,202.19,7303.0
2019-10-14 14:55:00,202.15,202.23,202.05,202.16,23395.0,202.15,202.23,202.05,202.16,23395.0
2019-10-14 15:00:00,202.11,202.21,202.1,202.16,8362.0,202.11,202.21,202.1,202.16,8362.0
2019-10-14 15:05:00,202.11,202.39,202.1,202.3,4799.0,202.11,202.39,202.1,202.3,4799.0
2019-10-14 15:10:00,202.31,202.34,202.16,202.2,6819.0,202.31,202.34,202.16,202.2,6819.0
2019-10-14 15:15:00,202.22,202.5,202.17,202.5,17340.0,202.22,202.5,202.17,202.5,17340.0
2019-10-14 15:20:00,202.5,203.1,202.48,203.09,76766.0,202.5,203.1,202.48,203.09,76766.0
2019-10-14 15:25:00,203.11,203.19,202.92,203.0,9081.0,203.11,203.19,202.92,203.0,9081.0
2019-10-14 15:30:00,202.98,203.05,202.92,202.99,16452.0,202.98,203.05,202.92,202.99,16452.0
2019-10-14 15:35:00,202.98,203.05,202.93,203.03,15492.0,202.98,203.05,202.93,203.03,15492.0
2019-10-14 15:40:00,203.01,203.05,202.93,203.0,15809.0,203.01,203.05,202.93,203.0,15809.0
2019-10-14 15:45:00,203.0,203.04,202.91,202.95,25901.0,203.0,203.04,202.91,202.95,25901.0
2019-10-14 15:50:00,202.96,203.13,202.95,203.02,48988.0,202.96,203.13,202.95,203.02,48988.0
2019-10-14 15:55:00,202.99,203.3,202.99,203.04,63851.0,202.99,203.3,202.99,203.04,63851.0
2019-10-15 09:30:00,203.4,204.24,203.4,203.9,15877.0,203.4,204.24,203.4,203.9,15877.0
2019-10-15 09:35:00,204.01,204.23,203.14,204.11,23451.0,204.01,204.23,203.14,204.11,23451.0
2019-10-15 09:40:00,204.08,204.34,203.92,204.23,9641.0,204.08,204.34,203.92,204.23,9641.0
2019-10-15 09:45:00,204.23,205.21,204.02,205.07,37158.0,204.23,205.21,204.02,205.07,37158.0
2019-10-15 09:50:00,205.0,205.4,204.88,204.89,31205.0,205.0,205.4,204.88,204.89,31205.0
2019-10-15 09:55:00,204.94,205.16,204.81,205.0,35621.0,204.94,205.16,204.81,205.0,35621.0
2019-10-15 10:00:00,204.96,205.24,204.96,205.08,24141.0,204.96,205.24,204.96,205.08,24141.0
2019-10-15 10:05:00,205.19,205.19,204.8,205.0,40088.0,205.19,205.19,204.8,205.0,40088.0
2019-10-15 10:10:00,205.0,205.29,204.95,205.11,10065.0,205.0,205.29,204.95,205.11,10065.0
2019-10-15 10:15:00,205.03,205.15,204.83,204.91,31136.0,205.03,205.15,204.83,204.91,31136.0
2019-10-15 10:20:00,204.9,205.08,204.89,205.0,45440.0,204.9,205.08,204.89,205.0,45440.0
2019-10-15 10:25:00,205.0,205.24,204.87,205.02,41291.0,205.0,205.24,204.87,205.02,41291.0
2019-10-15 10:30:00,205.02,205.12,204.32,204.54,63811.0,205.02,205.12,204.32,204.54,63811.0
2019-10-15 10:35:00,204.53,204.7,204.08,204.08,10370.0,204.53,204.7,204.08,204.08,10370.0
2019-10-15 10:40:00,204.17,204.31,203.93,204.22,14145.0,204.17,204.31,203.93,204.22,14145.0
2019-10-15 10:45:00,204.2,204.3,203.99,204.03,24787.0,204.2,204.3,203.99,204.03,24787.0
2019-10-15 10:50:00,204.03,204.07,203.78,203.87,29866.0,204.03,204.07,203.78,203.87,29866.0
2019-10-15 10:55:00,203.79,203.91,203.59,203.59,11199.0,203.79,203.91,203.59,203.59,11199.0
2019-10-15 11:00:00,203.65,203.68,203.1,203.25,13438.0,203.65,203.68,203.1,203.25,13438.0
2019-10-15 11:05:00,203.28,203.74,203.24,203.6,13435.0,203.28,203.74,203.24,203.6,13435.0
2019-10-15 11:10:00,203.52,203.53,202.87,203.37,11962.0,203.52,203.53,202.87,203.37,11962.0
2019-10-15 11:15:00,203.42,203.68,203.31,203.65,6979.0,203.42,203.68,203.31,203.65,6979.0
2019-10-15 11:20:00,203.61,203.62,202.72,202.76,84611.0,203.61,203.62,202.72,202.76,84611.0
2019-10-15 11:25:00,202.81,203.14,202.68,203.05,10798.0,202.81,203.14,202.68,203.05,10798.0
2019-10-15 11:30:00,203.03,203.11,202.87,202.92,12120.0,203.03,203.11,202.87,202.92,12120.0
2019-10-15 11:35:00,202.92,202.92,202.5,202.5,11438.0,202.92,202.92,202.5,202.5,11438.0
2019-10-15 11:40:00,202.55,202.58,202.31,202.4,11519.0,202.55,202.58,202.31,202.4,11519.0
2019-10-15 11:45:00,202.44,202.82,202.42,202.81,5373.0,202.44,202.82,202.42,202.81,5373.0
2019-10-15 11:50:00,202.93,202.93,202.68,202.84,5354.0,202.93,202.93,202.68,202.84,5354.0
2019-10-15 11:55:00,202.73,202.74,202.51,202.55,10417.0,202.73,202.74,202.51,202.55,10417.0
2019-10-15 12:00:00,202.55,202.87,202.54,202.81,8513.0,202.55,202.87,202.54,202.81,8513.0
2019-10-15 12:05:00,202.84,203.2,202.84,203.03,13414.0,202.84,203.2,202.84,203.03,13414.0
2019-10-15 12:10:00,203.05,203.09,202.87,202.92,11757.0,203.05,203.09,202.87,202.92,11757.0
2019-10-15 12:15:00,202.92,203.01,202.85,202.9,5584.0,202.92,203.01,202.85,202.9,5584.0
2019-10-15 12:20:00,202.91,202.94,202.85,202.85,4484.0,202.91,202.94,202.85,202.85,4484.0
2019-10-15 12:25:00,202.9,202.95,202.85,202.94,4810.0,202.9,202.95,202.85,202.94,4810.0
2019-10-15 12:30:00,202.91,203.18,202.9,203.01,13961.0,202.91,203.18,202.9,203.01,13961.0
2019-10-15 12:35:00,203.01,203.06,202.88,203.0,6400.0,203.01,203.06,202.88,203.0,6400.0
2019-10-15 12:40:00,202.96,203.03,202.85,202.93,2927.0,202.96,203.03,202.85,202.93,2927.0
2019-10-15 12:45:00,202.9,203.01,202.9,202.98,25332.0,202.9,203.01,202.9,202.98,25332.0
2019-10-15 12:50:00,203.01,203.08,202.95,203.02,14894.0,203.01,203.08,202.95,203.02,14894.0
2019-10-15 12:55:00,203.03,203.16,203.03,203.14,4044.0,203.03,203.16,203.03,203.14,4044.0
2019-10-15 13:00:00,203.14,203.25,203.11,203.16,7580.0,203.14,203.25,203.11,203.16,7580.0
2019-10-15 13:05:00,203.16,203.23,203.05,203.05,5566.0,203.16,203.23,203.05,203.05,5566.0
2019-10-15 13:10:00,203.09,203.11,202.98,202.98,5169.0,203.09,203.11,202.98,202.98,5169.0
2019-10-15 13:15:00,202.99,203.02,202.95,203.0,7698.0,202.99,203.02,202.95,203.0,7698.0
2019-10-15 13:20:00,203.02,203.07,202.95,203.04,10162.0,203.02,203.07,202.95,203.04,10162.0
2019-10-15 13:25:00,203.0,203.2,202.98,203.18,3279.0,203.0,203.2,202.98,203.18,3279.0
2019-10-15 13:30:00,203.21,203.42,203.21,203.33,4039.0,203.21,203.42,203.21,203.33,4039.0
2019-10-15 13:35:00,203.39,203.47,203.32,203.47,3200.0,203.39,203.47,203.32,203.47,3200.0
2019-10-15 13:40:00,203.51,203.66,203.5,203.52,2415.0,203.51,203.66,203.5,203.52,2415.0
2019-10-15 13:45:00,203.53,203.81,203.53,203.8,4497.0,203.53,203.81,203.53,203.8,4497.0
2019-10-15 13:50:00,203.84,203.97,203.8,203.85,6211.0,203.84,203.97,203.8,203.85,6211.0
2019-10-15 13:55:00,203.81,203.89,203.69,203.82,3097.0,203.81,203.89,203.69,203.82,3097.0
2019-10-15 14:00:00,203.81,204.03,203.8,203.99,7842.0,203.81,204.03,203.8,203.99,7842.0
2019-10-15 14:05:00,203.96,203.96,203.73,203.83,8447.0,203.96,203.96,203.73,203.83,8447.0
2019-10-15 14:10:00,203.83,203.99,203.64,203.64,4176.0,203.83,203.99,203.64,203.64,4176.0
2019-10-15 14:15:00,203.69,203.79,203.68,203.72,2900.0,203.69,203.79,203.68,203.72,2900.0
2019-10-15 14:20:00,203.71,203.78,203.69,203.73,2260.0,203.71,203.78,203.69,203.73,2260.0
2019-10-15 14:25:00,203.77,203.79,203.66,203.66,2836.0,203.77,203.79,203.66,203.66,2836.0
2019-10-15 14:30:00,203.62,203.66,203.52,203.55,6150.0,203.62,203.66,203.52,203.55,6150.0
2019-10-15 14:35:00,203.59,203.74,203.4,203.41,10463.0,203.59,203.74,203.4,203.41,10463.0
2019-10-15 14:40:00,203.4,203.59,203.38,203.4,7997.0,203.4,203.59,203.38,203.4,7997.0
2019-10-15 14:45:00,203.39,203.44,203.05,203.06,5556.0,203.39,203.44,203.05,203.06,5556.0
2019-10-15 14:50:00,203.05,203.97,203.0,203.94,114226.0,203.05,203.97,203.0,203.94,114226.0
2019-10-15 14:55:00,203.94,204.56,203.93,204.56,167582.0,203.94,204.56,203.93,204.56,167582.0
2019-10-15 15:00:00,204.51,204.62,203.9,204.05,41951.0,204.51,204.62,203.9,204.05,41951.0
2019-10-15 15:05:00,203.98,204.19,203.64,203.71,16162.0,203.98,204.19,203.64,203.71,16162.0
2019-10-15 15:10:00,203.69,203.8,203.57,203.71,11064.0,203.69,203.8,203.57,203.71,11064.0
2019-10-15 15:15:00,203.67,203.67,203.28,203.31,9191.0,203.67,203.67,203.28,203.31,9191.0
2019-10-15 15:20:00,203.31,204.07,203.18,204.0,39741.0,203.31,204.07,203.18,204.0,39741.0
2019-10-15 15:25:00,204.01,204.09,203.92,204.02,10292.0,204.01,204.09,203.92,204.02,10292.0
2019-10-15 15:30:00,204.03,204.19,203.95,204.01,15755.0,204.03,204.19,203.95,204.01,15755.0
2019-10-15 15:35:00,204.0,204.11,203.97,204.08,15050.0,204.0,204.11,203.97,204.08,15050.0
2019-10-15 15:40:00,204.06,204.1,203.9,204.01,21163.0,204.06,204.1,203.9,204.01,21163.0
2019-10-15 15:45:00,203.99,204.12,203.93,204.12,16046.0,203.99,204.12,203.93,204.12,16046.0
2019-10-15 15:50:00,204.16,204.17,204.05,204.13,17521.0,204.16,204.17,204.05,204.13,17521.0
2019-10-15 15:55:00,204.16,204.2,203.9,203.94,58347.0,204.16,204.2,203.9,203.94,58347.0
2019-10-16 09:30:00,202.36,203.5,201.67,201.91,30628.0,202.36,203.5,201.67,201.91,30628.0
2019-10-16 09:35:00,202.13,202.6,201.75,201.95,43567.0,202.13,202.6,201.75,201.95,43567.0
2019-10-16 09:40:00,201.95,202.36,201.7,202.32,32634.0,201.95,202.36,201.7,202.32,32634.0
2019-10-16 09:45:00,202.49,202.78,202.02,202.04,13317.0,202.49,202.78,202.02,202.04,13317.0
2019-10-16 09:50:00,202.0,202.18,201.93,202.0,41939.0,202.0,202.18,201.93,202.0,41939.0
2019-10-16 09:55:00,201.99,202.21,201.8,202.19,44214.0,201.99,202.21,201.8,202.19,44214.0
2019-10-16 10:00:00,202.18,202.33,201.97,202.15,10752.0,202.18,202.33,201.97,202.15,10752.0
2019-10-16 10:05:00,202.08,202.93,201.95,202.82,9863.0,202.08,202.93,201.95,202.82,9863.0
2019-10-16 10:10:00,202.51,203.09,202.51,203.05,7045.0,202.51,203.09,202.51,203.05,7045.0
2019-10-16 10:15:00,202.77,203.5,202.77,203.45,16298.0,202.77,203.5,202.77,203.45,16298.0
2019-10-16 10:20:00,203.43,203.5,202.76,202.94,12610.0,203.43,203.5,202.76,202.94,12610.0
2019-10-16 10:25:00,203.0,203.24,202.84,202.84,3755.0,203.0,203.24,202.84,202.84,3755.0
2019-10-16 10:30:00,202.74,202.74,202.43,202.65,9364.0,202.74,202.74,202.43,202.65,9364.0
2019-10-16 10:35:00,202.6,202.77,202.4,202.59,6435.0,202.6,202.77,202.4,202.59,6435.0
2019-10-16 10:40:00,202.55,202.69,202.33,202.55,24875.0,202.55,202.69,202.33,202.55,24875.0
2019-10-16 10:45:00,202.56,202.78,202.48,202.75,10717.0,202.56,202.78,202.48,202.75,10717.0
2019-10-16 10:50:00,202.89,203.01,202.8,202.8,6242.0,202.89,203.01,202.8,202.8,6242.0
2019-10-16 10:55:00,202.72,202.89,202.52,202.56,3664.0,202.72,202.89,202.52,202.56,3664.0
2019-10-16 11:00:00,202.53,203.0,202.53,202.97,5567.0,202.53,203.0,202.53,202.97,5567.0
2019-10-16 11:05:00,202.98,202.98,202.72,202.72,6013.0,202.98,202.98,202.72,202.72,6013.0
2019-10-16 11:10:00,202.6,202.66,202.5,202.54,7398.0,202.6,202.66,202.5,202.54,7398.0
2019-10-16 11:15:00,202.57,202.57,202.35,202.51,38928.0,202.57,202.57,202.35,202.51,38928.0
2019-10-16 11:20:00,202.56,202.63,202.48,202.51,5440.0,202.56,202.63,202.48,202.51,5440.0
2019-10-16 11:25:00,202.53,203.09,202.53,203.0,18951.0,202.53,203.09,202.53,203.0,18951.0
2019-10-16 11:30:00,203.01,203.1,202.96,202.98,13873.0,203.01,203.1,202.96,202.98,13873.0
2019-10-16 11:35:00,203.0,203.1,202.85,203.03,12136.0,203.0,203.1,202.85,203.03,12136.0
2019-10-16 11:40:00,203.06,203.2,203.0,203.14,4380.0,203.06,203.2,203.0,203.14,4380.0
2019-10-16 11:45:00,203.13,203.34,203.08,203.26,8639.0,203.13,203.34,203.08,203.26,8639.0
2019-10-16 11:50:00,203.31,203.33,203.17,203.21,3000.0,203.31,203.33,203.17,203.21,3000.0
2019-10-16 11:55:00,203.15,203.29,203.0,203.25,10420.0,203.15,203.29,203.0,203.25,10420.0
2019-10-16 12:00:00,203.23,203.39,203.23,203.25,3920.0,203.23,203.39,203.23,203.25,3920.0
2019-10-16 12:05:00,203.31,203.36,203.03,203.03,2100.0,203.31,203.36,203.03,203.03,2100.0
2019-10-16 12:10:00,203.04,203.23,202.88,202.98,20152.0,203.04,203.23,202.88,202.98,20152.0
2019-10-16 12:15:00,202.96,203.05,202.96,203.02,9469.0,202.96,203.05,202.96,203.02,9469.0
2019-10-16 12:20:00,203.01,203.09,202.95,203.0,15595.0,203.01,203.09,202.95,203.0,15595.0
2019-10-16 12:25:00,203.01,203.05,202.94,203.03,11537.0,203.01,203.05,202.94,203.03,11537.0
2019-10-16 12:30:00,203.04,203.06,202.98,203.0,6418.0,203.04,203.06,202.98,203.0,6418.0
2019-10-16 12:35:00,203.0,203.08,202.98,203.03,5258.0,203.0,203.08,202.98,203.03,5258.0
2019-10-16 12:40:00,203.0,203.11,202.98,203.08,12861.0,203.0,203.11,202.98,203.08,12861.0
2019-10-16 12:45:00,203.05,203.09,202.99,203.03,6200.0,203.05,203.09,202.99,203.03,6200.0
2019-10-16 12:50:00,203.02,203.56,203.02,203.48,61292.0,203.02,203.56,203.02,203.48,61292.0
2019-10-16 12:55:00,203.5,203.7,203.48,203.57,8722.0,203.5,203.7,203.48,203.57,8722.0
2019-10-16 13:00:00,203.57,203.8,203.57,203.7,2683.0,203.57,203.8,203.57,203.7,2683.0
2019-10-16 13:05:00,203.5,203.62,203.5,203.59,4701.0,203.5,203.62,203.5,203.59,4701.0
2019-10-16 13:10:00,203.58,203.63,203.51,203.58,8854.0,203.58,203.63,203.51,203.58,8854.0
2019-10-16 13:15:00,203.58,203.61,203.47,203.53,6700.0,203.58,203.61,203.47,203.53,6700.0
2019-10-16 13:20:00,203.55,203.91,202.93,203.08,57659.0,203.55,203.91,202.93,203.08,57659.0
2019-10-16 13:25:00,203.08,203.19,203.02,203.02,12757.0,203.08,203.19,203.02,203.02,12757.0
2019-10-16 13:30:00,203.09,203.4,203.02,203.34,5625.0,203.09,203.4,203.02,203.34,5625.0
2019-10-16 13:35:00,203.36,203.56,203.16,203.48,10828.0,203.36,203.56,203.16,203.48,10828.0
2019-10-16 13:40:00,203.52,203.61,203.4,203.51,5200.0,203.52,203.61,203.4,203.51,5200.0
2019-10-16 13:45:00,203.47,203.57,203.4,203.48,9680.0,203.47,203.57,203.4,203.48,9680.0
2019-10-16 13:50:00,203.51,203.57,203.46,203.57,6223.0,203.51,203.57,203.46,203.57,6223.0
2019-10-16 13:55:00,203.53,203.57,203.45,203.49,7530.0,203.53,203.57,203.45,203.49,7530.0
2019-10-16 14:00:00,203.5,203.52,203.42,203.46,8778.0,203.5,203.52,203.42,203.46,8778.0
2019-10-16 14:05:00,203.47,203.57,203.45,203.48,8142.0,203.47,203.57,203.45,203.48,8142.0
2019-10-16 14:10:00,203.5,203.53,203.44,203.47,9343.0,203.5,203.53,203.44,203.47,9343.0
2019-10-16 14:15:00,203.48,203.57,203.45,203.53,5660.0,203.48,203.57,203.45,203.53,5660.0
2019-10-16 14:20:00,203.56,203.93,203.53,203.57,16305.0,203.56,203.93,203.53,203.57,16305.0
2019-10-16 14:25:00,203.61,203.67,203.42,203.5,3939.0,203.61,203.67,203.42,203.5,3939.0
2019-10-16 14:30:00,203.55,203.59,203.52,203.54,3927.0,203.55,203.59,203.52,203.54,3927.0
2019-10-16 14:35:00,203.56,203.67,203.52,203.67,2300.0,203.56,203.67,203.52,203.67,2300.0
2019-10-16 14:40:00,203.64,203.73,203.57,203.58,4304.0,203.64,203.73,203.57,203.58,4304.0
2019-10-16 14:45:00,203.61,203.73,203.57,203.63,10111.0,203.61,203.73,203.57,203.63,10111.0
2019-10-16 14:50:00,203.64,203.64,203.45,203.55,5559.0,203.64,203.64,203.45,203.55,5559.0
2019-10-16 14:55:00,203.55,203.6,203.5,203.5,3700.0,203.55,203.6,203.5,203.5,3700.0
2019-10-16 15:00:00,203.53,203.56,203.44,203.5,16051.0,203.53,203.56,203.44,203.5,16051.0
2019-10-16 15:05:00,203.49,203.6,203.49,203.56,11640.0,203.49,203.6,203.49,203.56,11640.0
2019-10-16 15:10:00,203.56,203.57,203.43,203.53,11753.0,203.56,203.57,203.43,203.53,11753.0
2019-10-16 15:15:00,203.52,203.68,203.46,203.59,18419.0,203.52,203.68,203.46,203.59,18419.0
2019-10-16 15:20:00,203.54,203.55,203.42,203.5,29197.0,203.54,203.55,203.42,203.5,29197.0
2019-10-16 15:25:00,203.48,203.5,203.1,203.13,22156.0,203.48,203.5,203.1,203.13,22156.0
2019-10-16 15:30:00,203.13,203.33,203.09,203.24,17578.0,203.13,203.33,203.09,203.24,17578.0
2019-10-16 15:35:00,203.16,203.23,203.07,203.13,9001.0,203.16,203.23,203.07,203.13,9001.0
2019-10-16 15:40:00,203.16,203.22,203.11,203.15,21304.0,203.16,203.22,203.11,203.15,21304.0
2019-10-16 15:45:00,203.15,203.26,203.1,203.15,14657.0,203.15,203.26,203.1,203.15,14657.0
2019-10-16 15:50:00,203.15,203.18,203.0,203.05,32901.0,203.15,203.18,203.0,203.05,32901.0
2019-10-16 15:55:00,203.05,203.15,203.0,203.07,36494.0,203.05,203.15,203.0,203.07,36494.0
2019-10-17 09:30:00,204.8,204.86,204.23,204.49,22261.0,204.8,204.86,204.23,204.49,22261.0
2019-10-17 09:35:00,204.47,205.29,204.23,205.09,47275.0,204.47,205.29,204.23,205.09,47275.0
2019-10-17 09:40:00,205.11,205.4,204.8,204.96,39019.0,205.11,205.4,204.8,204.96,39019.0
2019-10-17 09:45:00,205.0,205.26,204.95,205.08,34938.0,205.0,205.26,204.95,205.08,34938.0
2019-10-17 09:50:00,205.12,205.2,204.89,205.1,30451.0,205.12,205.2,204.89,205.1,30451.0
2019-10-17 09:55:00,205.1,205.3,204.99,205.27,9593.0,205.1,205.3,204.99,205.27,9593.0
2019-10-17 10:00:00,205.2,205.2,204.98,205.08,10121.0,205.2,205.2,204.98,205.08,10121.0
2019-10-17 10:05:00,205.07,205.16,205.0,205.05,7095.0,205.07,205.16,205.0,205.05,7095.0
2019-10-17 10:10:00,205.03,205.14,205.01,205.06,10496.0,205.03,205.14,205.01,205.06,10496.0
2019-10-17 10:15:00,205.07,205.29,204.95,205.21,25468.0,205.07,205.29,204.95,205.21,25468.0
2019-10-17 10:20:00,205.13,205.35,205.08,205.19,6025.0,205.13,205.35,205.08,205.19,6025.0
2019-10-17 10:25:00,205.15,205.26,204.9,205.07,16283.0,205.15,205.26,204.9,205.07,16283.0
2019-10-17 10:30:00,205.05,205.08,204.56,204.84,30589.0,205.05,205.08,204.56,204.84,30589.0
2019-10-17 10:35:00,204.84,205.46,204.83,205.36,49323.0,204.84,205.46,204.83,205.36,49323.0
2019-10-17 10:40:00,205.38,205.65,205.26,205.65,12444.0,205.38,205.65,205.26,205.65,12444.0
2019-10-17 10:45:00,205.57,205.65,204.92,205.19,14414.0,205.57,205.65,204.92,205.19,14414.0
2019-10-17 10:50:00,205.2,205.3,205.17,205.27,23965.0,205.2,205.3,205.17,205.27,23965.0
2019-10-17 10:55:00,205.29,205.36,205.02,205.15,31436.0,205.29,205.36,205.02,205.15,31436.0
2019-10-17 11:00:00,205.13,205.13,204.35,204.78,86083.0,205.13,205.13,204.35,204.78,86083.0
2019-10-17 11:05:00,204.78,204.79,204.3,204.51,26219.0,204.78,204.79,204.3,204.51,26219.0
2019-10-17 11:10:00,204.51,204.98,204.51,204.79,12649.0,204.51,204.98,204.51,204.79,12649.0
2019-10-17 11:15:00,204.79,204.94,204.65,204.74,5096.0,204.79,204.94,204.65,204.74,5096.0
2019-10-17 11:20:00,204.67,204.71,204.49,204.5,4180.0,204.67,204.71,204.49,204.5,4180.0
2019-10-17 11:25:00,204.5,204.64,204.5,204.52,5600.0,204.5,204.64,204.5,204.52,5600.0
2019-10-17 11:30:00,204.5,204.66,204.49,204.51,10630.0,204.5,204.66,204.49,204.51,10630.0
2019-10-17 11:35:00,204.6,204.62,204.52,204.57,6017.0,204.6,204.62,204.52,204.57,6017.0
2019-10-17 11:40:00,204.52,204.6,204.5,204.53,16709.0,204.52,204.6,204.5,204.53,16709.0
2019-10-17 11:45:00,204.56,204.79,204.54,204.79,13865.0,204.56,204.79,204.54,204.79,13865.0
2019-10-17 11:50:00,204.77,204.85,204.59,204.72,29627.0,204.77,204.85,204.59,204.72,29627.0
2019-10-17 11:55:00,204.69,204.79,204.54,204.79,5943.0,204.69,204.79,204.54,204.79,5943.0
2019-10-17 12:00:00,204.79,204.79,204.37,204.59,7899.0,204.79,204.79,204.37,204.59,7899.0
2019-10-17 12:05:00,204.61,204.8,204.6,204.76,4209.0,204.61,204.8,204.6,204.76,4209.0
2019-10-17 12:10:00,204.69,204.71,204.54,204.65,1875.0,204.69,204.71,204.54,204.65,1875.0
2019-10-17 12:15:00,204.61,204.68,204.45,204.54,13030.0,204.61,204.68,204.45,204.54,13030.0
2019-10-17 12:20:00,204.59,204.79,204.59,204.71,3900.0,204.59,204.79,204.59,204.71,3900.0
2019-10-17 12:25:00,204.75,204.9,204.73,204.73,5060.0,204.75,204.9,204.73,204.73,5060.0
2019-10-17 12:30:00,204.74,204.92,204.74,204.91,5401.0,204.74,204.92,204.74,204.91,5401.0
2019-10-17 12:35:00,204.81,204.83,204.7,204.73,3202.0,204.81,204.83,204.7,204.73,3202.0
2019-10-17 12:40:00,204.64,204.73,204.59,204.65,7186.0,204.64,204.73,204.59,204.65,7186.0
2019-10-17 12:45:00,204.76,204.76,204.6,204.7,2179.0,204.76,204.76,204.6,204.7,2179.0
2019-10-17 12:50:00,204.73,204.79,204.62,204.79,2233.0,204.73,204.79,204.62,204.79,2233.0
2019-10-17 12:55:00,204.79,204.88,204.74,204.84,2356.0,204.79,204.88,204.74,204.84,2356.0
2019-10-17 13:00:00,204.81,204.93,204.81,204.87,3610.0,204.81,204.93,204.81,204.87,3610.0
2019-10-17 13:05:00,204.81,204.84,204.74,204.8,1600.0,204.81,204.84,204.74,204.8,1600.0
2019-10-17 13:10:00,204.8,204.84,204.71,204.71,3022.0,204.8,204.84,204.71,204.71,3022.0
2019-10-17 13:15:00,204.7,204.74,204.62,204.7,3200.0,204.7,204.74,204.62,204.7,3200.0
2019-10-17 13:20:00,204.61,204.68,204.5,204.58,4589.0,204.61,204.68,204.5,204.58,4589.0
2019-10-17 13:25:00,204.54,204.57,204.47,204.55,5050.0,204.54,204.57,204.47,204.55,5050.0
2019-10-17 13:30:00,204.54,204.6,204.52,204.55,6584.0,204.54,204.6,204.52,204.55,6584.0
2019-10-17 13:35:00,204.55,204.58,204.51,204.54,3178.0,204.55,204.58,204.51,204.54,3178.0
2019-10-17 13:40:00,204.53,204.55,204.39,204.53,44294.0,204.53,204.55,204.39,204.53,44294.0
2019-10-17 13:45:00,204.44,204.67,204.43,204.67,4977.0,204.44,204.67,204.43,204.67,4977.0
2019-10-17 13:50:00,204.69,204.7,204.54,204.58,2596.0,204.69,204.7,204.54,204.58,2596.0
2019-10-17 13:55:00,204.53,204.6,204.48,204.49,4532.0,204.53,204.6,204.48,204.49,4532.0
2019-10-17 14:00:00,204.53,204.53,204.36,204.49,53875.0,204.53,204.53,204.36,204.49,53875.0
2019-10-17 14:05:00,204.51,204.6,204.5,204.5,2780.0,204.51,204.6,204.5,204.5,2780.0
2019-10-17 14:10:00,204.51,204.66,204.49,204.63,6368.0,204.51,204.66,204.49,204.63,6368.0
2019-10-17 14:15:00,204.66,204.7,204.6,204.7,2734.0,204.66,204.7,204.6,204.7,2734.0
2019-10-17 14:20:00,204.71,204.78,204.58,204.68,2595.0,204.71,204.78,204.58,204.68,2595.0
2019-10-17 14:25:00,204.64,204.77,204.64,204.68,2508.0,204.64,204.77,204.64,204.68,2508.0
2019-10-17 14:30:00,204.62,204.64,204.55,204.59,2070.0,204.62,204.64,204.55,204.59,2070.0
2019-10-17 14:35:00,204.59,204.82,204.59,204.73,11735.0,204.59,204.82,204.59,204.73,11735.0
2019-10-17 14:40:00,204.79,204.79,204.66,204.74,1400.0,204.79,204.79,204.66,204.74,1400.0
2019-10-17 14:45:00,204.73,204.76,204.67,204.68,1729.0,204.73,204.76,204.67,204.68,1729.0
2019-10-17 14:50:00,204.74,204.85,204.68,204.71,6000.0,204.74,204.85,204.68,204.71,6000.0
2019-10-17 14:55:00,204.7,204.73,204.56,204.59,3405.0,204.7,204.73,204.56,204.59,3405.0
2019-10-17 15:00:00,204.6,204.67,204.54,204.54,2725.0,204.6,204.67,204.54,204.54,2725.0
2019-10-17 15:05:00,204.57,204.66,204.51,204.56,6650.0,204.57,204.66,204.51,204.56,6650.0
2019-10-17 15:10:00,204.54,204.7,204.5,204.69,10140.0,204.54,204.7,204.5,204.69,10140.0
2019-10-17 15:15:00,204.71,204.72,204.54,204.67,3889.0,204.71,204.72,204.54,204.67,3889.0
2019-10-17 15:20:00,204.65,204.74,204.6,204.64,5816.0,204.65,204.74,204.6,204.64,5816.0
2019-10-17 15:25:00,204.6,204.8,204.6,204.8,4109.0,204.6,204.8,204.6,204.8,4109.0
2019-10-17 15:30:00,204.8,205.0,204.77,205.0,12681.0,204.8,205.0,204.77,205.0,12681.0
2019-10-17 15:35:00,205.01,205.23,205.01,205.15,18542.0,205.01,205.23,205.01,205.15,18542.0
2019-10-17 15:40:00,205.16,205.16,204.99,205.07,16756.0,205.16,205.16,204.99,205.07,16756.0
2019-10-17 15:45:00,205.06,205.19,205.04,205.08,7050.0,205.06,205.19,205.04,205.08,7050.0
2019-10-17 15:50:00,205.03,205.21,204.99,205.19,12603.0,205.03,205.21,204.99,205.19,12603.0
2019-10-17 15:55:00,205.15,205.18,204.9,205.04,34747.0,205.15,205.18,204.9,205.04,34747.0
2019-10-18 09:30:00,203.7,205.46,203.31,205.36,65923.0,203.7,205.46,203.31,205.36,65923.0
2019-10-18 09:35:00,205.48,205.98,205.2,205.7,32130.0,205.48,205.98,205.2,205.7,32130.0
2019-10-18 09:40:00,205.66,205.72,204.48,204.57,14944.0,205.66,205.72,204.48,204.57,14944.0
2019-10-18 09:45:00,204.45,204.85,204.09,204.72,10587.0,204.45,204.85,204.09,204.72,10587.0
2019-10-18 09:50:00,204.7,204.71,204.26,204.26,5669.0,204.7,204.71,204.26,204.26,5669.0
2019-10-18 09:55:00,204.27,204.64,204.25,204.56,8991.0,204.27,204.64,204.25,204.56,8991.0
2019-10-18 10:00:00,204.69,204.88,204.18,204.18,7964.0,204.69,204.88,204.18,204.18,7964.0
2019-10-18 10:05:00,204.29,204.35,204.1,204.32,3655.0,204.29,204.35,204.1,204.32,3655.0
2019-10-18 10:10:00,204.36,204.63,204.36,204.52,4155.0,204.36,204.63,204.36,204.52,4155.0
2019-10-18 10:15:00,204.31,204.69,204.31,204.62,8060.0,204.31,204.69,204.31,204.62,8060.0
2019-10-18 10:20:00,204.64,204.73,204.24,204.24,10475.0,204.64,204.73,204.24,204.24,10475.0
2019-10-18 10:25:00,204.29,205.11,204.17,205.06,49478.0,204.29,205.11,204.17,205.06,49478.0
2019-10-18 10:30:00,205.11,205.32,204.95,204.98,13628.0,205.11,205.32,204.95,204.98,13628.0
2019-10-18 10:35:00,205.0,205.06,204.84,205.0,29642.0,205.0,205.06,204.84,205.0,29642.0
2019-10-18 10:40:00,205.01,205.07,204.85,205.05,31475.0,205.01,205.07,204.85,205.05,31475.0
2019-10-18 10:45:00,205.05,205.2,205.02,205.1,8518.0,205.05,205.2,205.02,205.1,8518.0
2019-10-18 10:50:00,205.06,205.15,205.01,205.04,4775.0,205.06,205.15,205.01,205.04,4775.0
2019-10-18 10:55:00,205.01,205.42,205.01,205.42,12300.0,205.01,205.42,205.01,205.42,12300.0
2019-10-18 11:00:00,205.44,205.77,205.24,205.73,18937.0,205.44,205.77,205.24,205.73,18937.0
2019-10-18 11:05:00,205.66,205.89,205.4,205.5,15561.0,205.66,205.89,205.4,205.5,15561.0
2019-10-18 11:10:00,205.5,205.72,205.38,205.62,5019.0,205.5,205.72,205.38,205.62,5019.0
2019-10-18 11:15:00,205.6,205.73,205.55,205.56,2350.0,205.6,205.73,205.55,205.56,2350.0
2019-10-18 11:20:00,205.56,205.8,205.55,205.74,12670.0,205.56,205.8,205.55,205.74,12670.0
2019-10-18 11:25:00,205.74,205.78,205.59,205.7,7018.0,205.74,205.78,205.59,205.7,7018.0
2019-10-18 11:30:00,205.66,205.78,205.39,205.39,4500.0,205.66,205.78,205.39,205.39,4500.0
2019-10-18 11:35:00,205.41,205.52,205.17,205.52,5300.0,205.41,205.52,205.17,205.52,5300.0
2019-10-18 11:40:00,205.55,205.55,205.33,205.49,62069.0,205.55,205.55,205.33,205.49,62069.0
2019-10-18 11:45:00,205.48,205.59,205.07,205.59,111484.0,205.48,205.59,205.07,205.59,111484.0
2019-10-18 11:50:00,205.5,205.66,204.91,205.21,46523.0,205.5,205.66,204.91,205.21,46523.0
2019-10-18 11:55:00,205.22,205.27,204.64,204.93,15387.0,205.22,205.27,204.64,204.93,15387.0
2019-10-18 12:00:00,204.78,205.9,204.71,205.32,46492.0,204.78,205.9,204.71,205.32,46492.0
2019-10-18 12:05:00,205.31,205.56,205.26,205.48,10993.0,205.31,205.56,205.26,205.48,10993.0
2019-10-18 12:10:00,205.54,205.71,205.39,205.68,4466.0,205.54,205.71,205.39,205.68,4466.0
2019-10-18 12:15:00,205.67,205.71,205.3,205.38,5993.0,205.67,205.71,205.3,205.38,5993.0
2019-10-18 12:20:00,205.4,205.6,205.0,205.38,21211.0,205.4,205.6,205.0,205.38,21211.0
2019-10-18 12:25:00,205.41,205.45,205.17,205.17,10241.0,205.41,205.45,205.17,205.17,10241.0
2019-10-18 12:30:00,205.08,205.35,205.07,205.3,22193.0,205.08,205.35,205.07,205.3,22193.0
2019-10-18 12:35:00,205.29,206.24,205.29,206.15,76204.0,205.29,206.24,205.29,206.15,76204.0
2019-10-18 12:40:00,206.2,206.47,206.08,206.13,5072.0,206.2,206.47,206.08,206.13,5072.0
2019-10-18 12:45:00,206.13,206.44,206.13,206.35,7901.0,206.13,206.44,206.13,206.35,7901.0
2019-10-18 12:50:00,206.31,206.55,206.2,206.47,7525.0,206.31,206.55,206.2,206.47,7525.0
2019-10-18 12:55:00,206.48,206.55,206.3,206.51,4868.0,206.48,206.55,206.3,206.51,4868.0
2019-10-18 13:00:00,206.5,206.76,206.5,206.65,9730.0,206.5,206.76,206.5,206.65,9730.0
2019-10-18 13:05:00,206.67,206.74,206.6,206.72,4424.0,206.67,206.74,206.6,206.72,4424.0
2019-10-18 13:10:00,206.68,206.78,206.55,206.74,4307.0,206.68,206.78,206.55,206.74,4307.0
2019-10-18 13:15:00,206.74,207.18,206.68,207.05,17804.0,206.74,207.18,206.68,207.05,17804.0
2019-10-18 13:20:00,207.11,207.11,206.96,207.1,11577.0,207.11,207.11,206.96,207.1,11577.0
2019-10-18 13:25:00,207.13,207.16,206.97,207.02,10172.0,207.13,207.16,206.97,207.02,10172.0
2019-10-18 13:30:00,206.99,207.28,206.99,207.15,10120.0,206.99,207.28,206.99,207.15,10120.0
2019-10-18 13:35:00,207.15,207.28,207.12,207.18,5163.0,207.15,207.28,207.12,207.18,5163.0
2019-10-18 13:40:00,207.24,207.37,207.18,207.31,4688.0,207.24,207.37,207.18,207.31,4688.0
2019-10-18 13:45:00,207.31,208.26,207.31,207.92,49677.0,207.31,208.26,207.31,207.92,49677.0
2019-10-18 13:50:00,207.87,207.98,207.6,207.97,16235.0,207.87,207.98,207.6,207.97,16235.0
2019-10-18 13:55:00,207.98,208.06,207.88,208.0,26807.0,207.98,208.06,207.88,208.0,26807.0
2019-10-18 14:00:00,208.02,208.19,207.81,207.95,57024.0,208.02,208.19,207.81,207.95,57024.0
2019-10-18 14:05:00,207.93,208.04,207.77,207.98,35857.0,207.93,208.04,207.77,207.98,35857.0
2019-10-18 14:10:00,207.95,208.15,207.95,208.05,19997.0,207.95,208.15,207.95,208.05,19997.0
2019-10-18 14:15:00,208.01,208.13,207.66,207.68,16592.0,208.01,208.13,207.66,207.68,16592.0
2019-10-18 14:20:00,207.67,207.84,207.65,207.65,6252.0,207.67,207.84,207.65,207.65,6252.0
2019-10-18 14:25:00,207.66,207.92,207.65,207.92,4889.0,207.66,207.92,207.65,207.92,4889.0
2019-10-18 14:30:00,207.88,207.89,207.6,207.68,6504.0,207.88,207.89,207.6,207.68,6504.0
2019-10-18 14:35:00,207.63,207.78,207.53,207.53,7250.0,207.63,207.78,207.53,207.53,7250.0
2019-10-18 14:40:00,207.38,207.43,207.31,207.31,8643.0,207.38,207.43,207.31,207.31,8643.0
2019-10-18 14:45:00,207.3,207.4,207.06,207.4,9250.0,207.3,207.4,207.06,207.4,9250.0
2019-10-18 14:50:00,207.31,207.35,207.13,207.2,3275.0,207.31,207.35,207.13,207.2,3275.0
2019-10-18 14:55:00,207.19,208.05,207.14,208.05,66516.0,207.19,208.05,207.14,208.05,66516.0
2019-10-18 15:00:00,208.03,208.12,207.95,208.04,11810.0,208.03,208.12,207.95,208.04,11810.0
2019-10-18 15:05:00,208.04,208.05,207.9,207.95,16851.0,208.04,208.05,207.9,207.95,16851.0
2019-10-18 15:10:00,207.98,208.07,207.84,207.91,43455.0,207.98,208.07,207.84,207.91,43455.0
2019-10-18 15:15:00,207.92,207.98,207.86,207.88,62888.0,207.92,207.98,207.86,207.88,62888.0
2019-10-18 15:20:00,207.9,208.06,207.87,207.99,63504.0,207.9,208.06,207.87,207.99,63504.0
2019-10-18 15:25:00,208.01,208.31,208.01,208.07,21769.0,208.01,208.31,208.01,208.07,21769.0
2019-10-18 15:30:00,208.08,208.22,208.0,208.07,6522.0,208.08,208.22,208.0,208.07,6522.0
2019-10-18 15:35:00,208.07,208.47,208.0,208.45,31559.0,208.07,208.47,208.0,208.45,31559.0
2019-10-18 15:40:00,208.45,209.02,208.0,208.02,135410.0,208.45,209.02,208.0,208.02,135410.0
2019-10-18 15:45:00,208.03,208.03,207.61,207.89,34586.0,208.03,208.03,207.61,207.89,34586.0
2019-10-18 15:50:00,207.9,207.99,207.69,207.87,29413.0,207.9,207.99,207.69,207.87,29413.0
2019-10-18 15:55:00,207.86,207.88,207.0,207.0,90230.0,207.86,207.88,207.0,207.0,90230.0
2019-10-21 09:30:00,207.16,207.4,206.34,206.4,35337.0,207.16,207.4,206.34,206.4,35337.0
2019-10-21 09:35:00,206.41,207.4,206.3,207.12,10949.0,206.41,207.4,206.3,207.12,10949.0
2019-10-21 09:40:00,207.27,207.65,207.2,207.34,15200.0,207.27,207.65,207.2,207.34,15200.0
2019-10-21 09:45:00,207.34,207.34,206.14,206.17,13632.0,207.34,207.34,206.14,206.17,13632.0
2019-10-21 09:50:00,206.17,206.48,206.11,206.24,18144.0,206.17,206.48,206.11,206.24,18144.0
2019-10-21 09:55:00,206.14,206.15,205.16,205.49,16466.0,206.14,206.15,205.16,205.49,16466.0
2019-10-21 10:00:00,205.49,205.89,205.4,205.51,13401.0,205.49,205.89,205.4,205.51,13401.0
2019-10-21 10:05:00,205.5,205.61,205.22,205.61,9189.0,205.5,205.61,205.22,205.61,9189.0
2019-10-21 10:10:00,205.61,205.61,204.83,205.02,25388.0,205.61,205.61,204.83,205.02,25388.0
2019-10-21 10:15:00,204.95,204.95,204.46,204.75,16274.0,204.95,204.95,204.46,204.75,16274.0
2019-10-21 10:20:00,204.74,204.75,204.42,204.42,10424.0,204.74,204.75,204.42,204.42,10424.0
2019-10-21 10:25:00,204.42,204.8,204.21,204.79,22993.0,204.42,204.8,204.21,204.79,22993.0
2019-10-21 10:30:00,204.8,204.86,204.45,204.61,21491.0,204.8,204.86,204.45,204.61,21491.0
2019-10-21 10:35:00,204.48,204.82,204.42,204.72,15792.0,204.48,204.82,204.42,204.72,15792.0
2019-10-21 10:40:00,204.77,204.78,204.25,204.25,8331.0,204.77,204.78,204.25,204.25,8331.0
2019-10-21 10:45:00,204.23,204.26,203.73,203.87,32014.0,204.23,204.26,203.73,203.87,32014.0
2019-10-21 10:50:00,203.86,203.9,203.32,203.63,19362.0,203.86,203.9,203.32,203.63,19362.0
2019-10-21 10:55:00,203.66,204.04,203.58,203.97,16325.0,203.66,204.04,203.58,203.97,16325.0
2019-10-21 11:00:00,204.02,204.21,203.74,203.82,14171.0,204.02,204.21,203.74,203.82,14171.0
2019-10-21 11:05:00,203.77,203.88,203.4,203.47,17795.0,203.77,203.88,203.4,203.47,17795.0
2019-10-21 11:10:00,203.51,203.61,203.25,203.32,9438.0,203.51,203.61,203.25,203.32,9438.0
2019-10-21 11:15:00,203.29,203.69,203.29,203.58,8178.0,203.29,203.69,203.29,203.58,8178.0
2019-10-21 11:20:00,203.54,203.69,203.45,203.54,7062.0,203.54,203.69,203.45,203.54,7062.0
2019-10-21 11:25:00,203.58,203.67,203.44,203.58,9932.0,203.58,203.67,203.44,203.58,9932.0
2019-10-21 11:30:00,203.6,203.9,203.57,203.6,10803.0,203.6,203.9,203.57,203.6,10803.0
2019-10-21 11:35:00,203.61,203.66,203.11,203.19,9402.0,203.61,203.66,203.11,203.19,9402.0
2019-10-21 11:40:00,203.18,203.44,203.18,203.31,3736.0,203.18,203.44,203.18,203.31,3736.0
2019-10-21 11:45:00,203.39,203.41,203.19,203.19,4200.0,203.39,203.41,203.19,203.19,4200.0
2019-10-21 11:50:00,203.19,203.43,203.0,203.34,21170.0,203.19,203.43,203.0,203.34,21170.0
2019-10-21 11:55:00,203.35,203.38,203.12,203.26,13783.0,203.35,203.38,203.12,203.26,13783.0
2019-10-21 12:00:00,203.23,203.48,203.1,203.35,32265.0,203.23,203.48,203.1,203.35,32265.0
2019-10-21 12:05:00,203.35,203.37,203.14,203.2,8826.0,203.35,203.37,203.14,203.2,8826.0
2019-10-21 12:10:00,203.21,203.45,203.18,203.4,6781.0,203.21,203.45,203.18,203.4,6781.0
2019-10-21 12:15:00,203.33,203.37,203.1,203.1,5405.0,203.33,203.37,203.1,203.1,5405.0
2019-10-21 12:20:00,203.07,203.37,203.02,203.33,12786.0,203.07,203.37,203.02,203.33,12786.0
2019-10-21 12:25:00,203.33,203.48,203.32,203.41,10486.0,203.33,203.48,203.32,203.41,10486.0
2019-10-21 12:30:00,203.44,203.44,203.22,203.27,8132.0,203.44,203.44,203.22,203.27,8132.0
2019-10-21 12:35:00,203.2,203.33,203.12,203.33,8299.0,203.2,203.33,203.12,203.33,8299.0
2019-10-21 12:40:00,203.34,203.94,203.26,203.94,41675.0,203.34,203.94,203.26,203.94,41675.0
2019-10-21 12:45:00,203.97,204.32,203.94,204.23,31655.0,203.97,204.32,203.94,204.23,31655.0
2019-10-21 12:50:00,204.23,204.56,204.18,204.3,9911.0,204.23,204.56,204.18,204.3,9911.0
2019-10-21 12:55:00,204.31,204.31,203.82,203.82,8946.0,204.31,204.31,203.82,203.82,8946.0
2019-10-21 13:00:00,203.87,204.27,203.83,204.16,9027.0,203.87,204.27,203.83,204.16,9027.0
2019-10-21 13:05:00,204.22,204.27,204.15,204.26,9588.0,204.22,204.27,204.15,204.26,9588.0
2019-10-21 13:10:00,204.28,204.73,204.03,204.31,39568.0,204.28,204.73,204.03,204.31,39568.0
2019-10-21 13:15:00,204.31,204.66,204.25,204.66,45335.0,204.31,204.66,204.25,204.66,45335.0
2019-10-21 13:20:00,204.7,204.7,204.27,204.31,7340.0,204.7,204.7,204.27,204.31,7340.0
2019-10-21 13:25:00,204.28,204.38,204.21,204.3,6433.0,204.28,204.38,204.21,204.3,6433.0
2019-10-21 13:30:00,204.29,204.29,204.2,204.2,2662.0,204.29,204.29,204.2,204.2,2662.0
2019-10-21 13:35:00,204.2,204.21,203.92,204.0,6342.0,204.2,204.21,203.92,204.0,6342.0
2019-10-21 13:40:00,204.11,204.13,203.74,203.96,18063.0,204.11,204.13,203.74,203.96,18063.0
2019-10-21 13:45:00,203.93,204.01,203.81,203.88,8648.0,203.93,204.01,203.81,203.88,8648.0
2019-10-21 13:50:00,203.9,203.9,203.72,203.75,4030.0,203.9,203.9,203.72,203.75,4030.0
2019-10-21 13:55:00,203.84,204.0,203.84,203.91,4243.0,203.84,204.0,203.84,203.91,4243.0
2019-10-21 14:00:00,203.89,204.06,203.86,203.91,7310.0,203.89,204.06,203.86,203.91,7310.0
2019-10-21 14:05:00,203.92,204.2,203.91,204.15,12373.0,203.92,204.2,203.91,204.15,12373.0
2019-10-21 14:10:00,204.21,204.25,204.03,204.19,5712.0,204.21,204.25,204.03,204.19,5712.0
2019-10-21 14:15:00,204.23,204.24,204.16,204.24,3823.0,204.23,204.24,204.16,204.24,3823.0
2019-10-21 14:20:00,204.17,204.3,204.15,204.27,5095.0,204.17,204.3,204.15,204.27,5095.0
2019-10-21 14:25:00,204.25,204.44,204.24,204.4,7035.0,204.25,204.44,204.24,204.4,7035.0
2019-10-21 14:30:00,204.37,204.47,204.35,204.4,6258.0,204.37,204.47,204.35,204.4,6258.0
2019-10-21 14:35:00,204.38,204.47,204.38,204.43,5212.0,204.38,204.47,204.38,204.43,5212.0
2019-10-21 14:40:00,204.43,204.69,204.43,204.68,13815.0,204.43,204.69,204.43,204.68,13815.0
2019-10-21 14:45:00,204.66,204.82,204.53,204.76,12608.0,204.66,204.82,204.53,204.76,12608.0
2019-10-21 14:50:00,204.73,204.87,204.67,204.8,17882.0,204.73,204.87,204.67,204.8,17882.0
2019-10-21 14:55:00,204.84,205.06,204.84,204.98,8428.0,204.84,205.06,204.84,204.98,8428.0
2019-10-21 15:00:00,204.99,205.02,204.82,204.87,9723.0,204.99,205.02,204.82,204.87,9723.0
2019-10-21 15:05:00,204.86,204.89,204.8,204.87,5656.0,204.86,204.89,204.8,204.87,5656.0
2019-10-21 15:10:00,204.85,204.98,204.85,204.98,5558.0,204.85,204.98,204.85,204.98,5558.0
2019-10-21 15:15:00,204.99,205.0,204.9,204.97,11107.0,204.99,205.0,204.9,204.97,11107.0
2019-10-21 15:20:00,204.95,204.99,204.82,204.89,9093.0,204.95,204.99,204.82,204.89,9093.0
2019-10-21 15:25:00,204.89,205.17,204.88,205.15,11259.0,204.89,205.17,204.88,205.15,11259.0
2019-10-21 15:30:00,205.12,205.17,204.88,204.91,11528.0,205.12,205.17,204.88,204.91,11528.0
2019-10-21 15:35:00,204.93,205.04,204.85,204.86,7332.0,204.93,205.04,204.85,204.86,7332.0
2019-10-21 15:40:00,204.89,205.13,204.85,205.09,12849.0,204.89,205.13,204.85,205.09,12849.0
2019-10-21 15:45:00,205.05,205.15,204.9,205.1,22642.0,205.05,205.15,204.9,205.1,22642.0
2019-10-21 15:50:00,205.14,205.41,205.1,205.37,48690.0,205.14,205.41,205.1,205.37,48690.0
2019-10-21 15:55:00,205.34,205.38,205.15,205.34,46341.0,205.34,205.38,205.15,205.34,46341.0
2019-10-22 09:30:00,206.42,206.87,206.0,206.87,20794.0,206.42,206.87,206.0,206.87,20794.0
2019-10-22 09:35:00,206.87,206.97,206.07,206.68,25010.0,206.87,206.97,206.07,206.68,25010.0
2019-10-22 09:40:00,206.68,207.17,206.54,206.77,34607.0,206.68,207.17,206.54,206.77,34607.0
2019-10-22 09:45:00,206.78,206.95,206.29,206.29,83201.0,206.78,206.95,206.29,206.29,83201.0
2019-10-22 09:50:00,206.36,206.63,206.23,206.45,13901.0,206.36,206.63,206.23,206.45,13901.0
2019-10-22 09:55:00,206.45,206.83,205.8,205.81,33732.0,206.45,206.83,205.8,205.81,33732.0
2019-10-22 10:00:00,205.94,206.28,205.62,205.63,7657.0,205.94,206.28,205.62,205.63,7657.0
2019-10-22 10:05:00,205.75,205.93,205.12,205.2,14407.0,205.75,205.93,205.12,205.2,14407.0
2019-10-22 10:10:00,205.13,205.18,204.86,205.13,9173.0,205.13,205.18,204.86,205.13,9173.0
2019-10-22 10:15:00,205.07,205.23,204.91,205.16,3505.0,205.07,205.23,204.91,205.16,3505.0
2019-10-22 10:20:00,205.22,205.58,205.0,205.44,7479.0,205.22,205.58,205.0,205.44,7479.0
2019-10-22 10:25:00,205.44,205.52,204.9,205.05,9148.0,205.44,205.52,204.9,205.05,9148.0
2019-10-22 10:30:00,205.22,205.31,204.7,204.81,30229.0,205.22,205.31,204.7,204.81,30229.0
2019-10-22 10:35:00,204.92,205.43,204.83,205.17,11249.0,204.92,205.43,204.83,205.17,11249.0
2019-10-22 10:40:00,205.28,205.4,204.95,205.19,10039.0,205.28,205.4,204.95,205.19,10039.0
2019-10-22 10:45:00,205.22,205.44,205.13,205.35,7196.0,205.22,205.44,205.13,205.35,7196.0
2019-10-22 10:50:00,205.34,205.66,205.34,205.65,4565.0,205.34,205.66,205.34,205.65,4565.0
2019-10-22 10:55:00,205.64,205.69,205.39,205.39,4005.0,205.64,205.69,205.39,205.39,4005.0
2019-10-22 11:00:00,205.32,205.35,204.93,204.93,3611.0,205.32,205.35,204.93,204.93,3611.0
2019-10-22 11:05:00,204.93,205.27,204.9,205.27,7138.0,204.93,205.27,204.9,205.27,7138.0
2019-10-22 11:10:00,205.22,205.23,204.97,205.1,4065.0,205.22,205.23,204.97,205.1,4065.0
2019-10-22 11:15:00,205.1,205.47,205.06,205.47,4453.0,205.1,205.47,205.06,205.47,4453.0
2019-10-22 11:20:00,205.34,205.44,205.26,205.35,3154.0,205.34,205.44,205.26,205.35,3154.0
2019-10-22 11:25:00,205.35,205.38,205.17,205.35,2550.0,205.35,205.38,205.17,205.35,2550.0
2019-10-22 11:30:00,205.3,205.68,205.28,205.68,5513.0,205.3,205.68,205.28,205.68,5513.0
2019-10-22 11:35:00,205.64,205.9,205.58,205.87,2767.0,205.64,205.9,205.58,205.87,2767.0
2019-10-22 11:40:00,205.8,205.89,205.74,205.88,4077.0,205.8,205.89,205.74,205.88,4077.0
2019-10-22 11:45:00,205.94,205.97,205.62,205.62,2025.0,205.94,205.97,205.62,205.62,2025.0
2019-10-22 11:50:00,205.67,205.73,205.54,205.54,3090.0,205.67,205.73,205.54,205.54,3090.0
2019-10-22 11:55:00,205.52,205.52,205.16,205.3,3026.0,205.52,205.52,205.16,205.3,3026.0
2019-10-22 12:00:00,205.34,205.5,205.28,205.45,3828.0,205.34,205.5,205.28,205.45,3828.0
2019-10-22 12:05:00,205.51,205.83,205.51,205.83,3313.0,205.51,205.83,205.51,205.83,3313.0
2019-10-22 12:10:00,205.84,205.9,205.7,205.9,2900.0,205.84,205.9,205.7,205.9,2900.0
2019-10-22 12:15:00,205.97,206.03,205.9,206.02,2082.0,205.97,206.03,205.9,206.02,2082.0
2019-10-22 12:20:00,206.03,206.03,205.67,205.7,2796.0,206.03,206.03,205.67,205.7,2796.0
2019-10-22 12:25:00,205.73,205.81,205.65,205.66,9732.0,205.73,205.81,205.65,205.66,9732.0
2019-10-22 12:30:00,205.56,205.63,205.32,205.43,4560.0,205.56,205.63,205.32,205.43,4560.0
2019-10-22 12:35:00,205.35,205.4,205.29,205.38,3266.0,205.35,205.4,205.29,205.38,3266.0
2019-10-22 12:40:00,205.33,205.45,205.32,205.37,3059.0,205.33,205.45,205.32,205.37,3059.0
2019-10-22 12:45:00,205.31,205.47,205.22,205.42,6858.0,205.31,205.47,205.22,205.42,6858.0
2019-10-22 12:50:00,205.4,205.67,205.31,205.66,7051.0,205.4,205.67,205.31,205.66,7051.0
2019-10-22 12:55:00,205.61,205.61,205.41,205.5,3500.0,205.61,205.61,205.41,205.5,3500.0
2019-10-22 13:00:00,205.56,205.65,205.43,205.52,3450.0,205.56,205.65,205.43,205.52,3450.0
2019-10-22 13:05:00,205.6,205.66,205.46,205.66,4125.0,205.6,205.66,205.46,205.66,4125.0
2019-10-22 13:10:00,205.72,205.73,205.59,205.59,1847.0,205.72,205.73,205.59,205.59,1847.0
2019-10-22 13:15:00,205.51,205.51,205.26,205.26,2300.0,205.51,205.51,205.26,205.26,2300.0
2019-10-22 13:20:00,205.32,205.32,205.2,205.22,2437.0,205.32,205.32,205.2,205.22,2437.0
2019-10-22 13:25:00,205.21,205.45,205.06,205.1,9433.0,205.21,205.45,205.06,205.1,9433.0
2019-10-22 13:30:00,205.06,205.14,205.02,205.08,3000.0,205.06,205.14,205.02,205.08,3000.0
2019-10-22 13:35:00,205.12,205.3,205.12,205.23,2239.0,205.12,205.3,205.12,205.23,2239.0
2019-10-22 13:40:00,205.28,205.28,205.13,205.15,2702.0,205.28,205.28,205.13,205.15,2702.0
2019-10-22 13:45:00,205.16,205.21,205.06,205.06,2247.0,205.16,205.21,205.06,205.06,2247.0
2019-10-22 13:50:00,205.03,205.03,204.71,204.73,5404.0,205.03,205.03,204.71,204.73,5404.0
2019-10-22 13:55:00,204.63,204.63,204.4,204.49,7683.0,204.63,204.63,204.4,204.49,7683.0
2019-10-22 14:00:00,204.44,204.56,204.39,204.46,6024.0,204.44,204.56,204.39,204.46,6024.0
2019-10-22 14:05:00,204.48,204.48,204.34,204.34,2338.0,204.48,204.48,204.34,204.34,2338.0
2019-10-22 14:10:00,204.38,204.51,204.37,204.44,3400.0,204.38,204.51,204.37,204.44,3400.0
2019-10-22 14:15:00,204.49,204.75,204.46,204.59,11926.0,204.49,204.75,204.46,204.59,11926.0
2019-10-22 14:20:00,204.6,204.61,204.31,204.31,14347.0,204.6,204.61,204.31,204.31,14347.0
2019-10-22 14:25:00,204.31,204.31,204.1,204.27,13735.0,204.31,204.31,204.1,204.27,13735.0
2019-10-22 14:30:00,204.36,204.39,204.06,204.22,11122.0,204.36,204.39,204.06,204.22,11122.0
2019-10-22 14:35:00,204.34,204.53,204.27,204.53,6025.0,204.34,204.53,204.27,204.53,6025.0
2019-10-22 14:40:00,204.56,204.56,204.31,204.39,15180.0,204.56,204.56,204.31,204.39,15180.0
2019-10-22 14:45:00,204.33,204.39,204.07,204.32,6013.0,204.33,204.39,204.07,204.32,6013.0
2019-10-22 14:50:00,204.25,204.36,204.14,204.36,13645.0,204.25,204.36,204.14,204.36,13645.0
2019-10-22 14:55:00,204.36,204.56,204.27,204.41,10613.0,204.36,204.56,204.27,204.41,10613.0
2019-10-22 15:00:00,204.44,204.49,204.19,204.34,6776.0,204.44,204.49,204.19,204.34,6776.0
2019-10-22 15:05:00,204.27,204.44,204.18,204.34,6727.0,204.27,204.44,204.18,204.34,6727.0
2019-10-22 15:10:00,204.3,204.3,204.08,204.26,8393.0,204.3,204.3,204.08,204.26,8393.0
2019-10-22 15:15:00,204.31,204.39,204.12,204.38,10297.0,204.31,204.39,204.12,204.38,10297.0
2019-10-22 15:20:00,204.31,204.57,204.3,204.44,7840.0,204.31,204.57,204.3,204.44,7840.0
2019-10-22 15:25:00,204.5,204.67,204.43,204.56,8113.0,204.5,204.67,204.43,204.56,8113.0
2019-10-22 15:30:00,204.56,204.84,204.54,204.84,9298.0,204.56,204.84,204.54,204.84,9298.0
2019-10-22 15:35:00,204.83,204.89,204.53,204.53,9964.0,204.83,204.89,204.53,204.53,9964.0
2019-10-22 15:40:00,204.5,204.56,204.37,204.46,12628.0,204.5,204.56,204.37,204.46,12628.0
2019-10-22 15:45:00,204.45,204.45,203.96,204.21,14170.0,204.45,204.45,203.96,204.21,14170.0
2019-10-22 15:50:00,204.24,204.52,204.23,204.42,27790.0,204.24,204.52,204.23,204.42,27790.0
2019-10-22 15:55:00,204.42,204.56,204.3,204.49,47911.0,204.42,204.56,204.3,204.49,47911.0
2019-10-23 09:30:00,204.05,204.32,203.68,203.97,14092.0,204.05,204.32,203.68,203.97,14092.0
2019-10-23 09:35:00,203.66,204.98,203.5,204.83,5629.0,203.66,204.98,203.5,204.83,5629.0
2019-10-23 09:40:00,204.69,204.83,204.35,204.53,3706.0,204.69,204.83,204.35,204.53,3706.0
2019-10-23 09:45:00,204.66,205.0,204.5,204.73,9429.0,204.66,205.0,204.5,204.73,9429.0
2019-10-23 09:50:00,204.78,205.46,204.66,205.45,22251.0,204.78,205.46,204.66,205.45,22251.0
2019-10-23 09:55:00,205.34,205.69,205.23,205.25,12612.0,205.34,205.69,205.23,205.25,12612.0
2019-10-23 10:00:00,205.26,205.46,204.62,205.31,37313.0,205.26,205.46,204.62,205.31,37313.0
2019-10-23 10:05:00,205.35,205.44,204.5,204.5,5038.0,205.35,205.44,204.5,204.5,5038.0
2019-10-23 10:10:00,204.61,204.82,204.56,204.67,2400.0,204.61,204.82,204.56,204.67,2400.0
2019-10-23 10:15:00,204.7,205.06,204.6,205.06,25293.0,204.7,205.06,204.6,205.06,25293.0
2019-10-23 10:20:00,204.86,205.0,204.84,204.88,2225.0,204.86,205.0,204.84,204.88,2225.0
2019-10-23 10:25:00,204.96,204.96,204.65,204.87,2711.0,204.96,204.96,204.65,204.87,2711.0
2019-10-23 10:30:00,204.9,204.93,204.31,204.37,3747.0,204.9,204.93,204.31,204.37,3747.0
2019-10-23 10:35:00,204.42,204.6,204.31,204.53,5897.0,204.42,204.6,204.31,204.53,5897.0
2019-10-23 10:40:00,204.53,204.72,204.43,204.67,4400.0,204.53,204.72,204.43,204.67,4400.0
2019-10-23 10:45:00,204.84,204.9,204.57,204.61,6710.0,204.84,204.9,204.57,204.61,6710.0
2019-10-23 10:50:00,204.62,205.02,204.61,204.9,16810.0,204.62,205.02,204.61,204.9,16810.0
2019-10-23 10:55:00,204.91,205.19,204.76,205.13,2622.0,204.91,205.19,204.76,205.13,2622.0
2019-10-23 11:00:00,205.14,205.42,205.1,205.38,6633.0,205.14,205.42,205.1,205.38,6633.0
2019-10-23 11:05:00,205.46,205.5,205.3,205.43,4417.0,205.46,205.5,205.3,205.43,4417.0
2019-10-23 11:10:00,205.38,205.56,205.13,205.32,8750.0,205.38,205.56,205.13,205.32,8750.0
2019-10-23 11:15:00,205.36,205.57,205.31,205.56,7318.0,205.36,205.57,205.31,205.56,7318.0
2019-10-23 11:20:00,205.46,205.89,205.44,205.58,16766.0,205.46,205.89,205.44,205.58,16766.0
2019-10-23 11:25:00,205.62,205.65,205.35,205.36,6082.0,205.62,205.65,205.35,205.36,6082.0
2019-10-23 11:30:00,205.31,205.34,204.97,205.13,3409.0,205.31,205.34,204.97,205.13,3409.0
2019-10-23 11:35:00,205.1,205.35,205.04,205.35,2215.0,205.1,205.35,205.04,205.35,2215.0
2019-10-23 11:40:00,205.39,205.51,205.33,205.47,2865.0,205.39,205.51,205.33,205.47,2865.0
2019-10-23 11:45:00,205.46,205.46,205.31,205.33,4073.0,205.46,205.46,205.31,205.33,4073.0
2019-10-23 11:50:00,205.39,205.56,205.34,205.53,3600.0,205.39,205.56,205.34,205.53,3600.0
2019-10-23 11:55:00,205.5,205.56,205.46,205.47,8350.0,205.5,205.56,205.46,205.47,8350.0
2019-10-23 12:00:00,205.46,205.53,205.41,205.53,3373.0,205.46,205.53,205.41,205.53,3373.0
2019-10-23 12:05:00,205.49,205.55,205.4,205.43,1350.0,205.49,205.55,205.4,205.43,1350.0
2019-10-23 12:10:00,205.42,205.73,205.4,205.73,5841.0,205.42,205.73,205.4,205.73,5841.0
2019-10-23 12:15:00,205.75,205.86,205.68,205.74,4985.0,205.75,205.86,205.68,205.74,4985.0
2019-10-23 12:20:00,205.71,205.8,205.64,205.72,1409.0,205.71,205.8,205.64,205.72,1409.0
2019-10-23 12:25:00,205.69,205.82,205.64,205.75,2825.0,205.69,205.82,205.64,205.75,2825.0
2019-10-23 12:30:00,205.77,205.78,205.58,205.6,6408.0,205.77,205.78,205.58,205.6,6408.0
2019-10-23 12:35:00,205.48,205.78,205.48,205.74,3400.0,205.48,205.78,205.48,205.74,3400.0
2019-10-23 12:40:00,205.77,205.84,205.69,205.84,1800.0,205.77,205.84,205.69,205.84,1800.0
2019-10-23 12:45:00,205.86,206.03,205.79,206.03,43473.0,205.86,206.03,205.79,206.03,43473.0
2019-10-23 12:50:00,206.05,206.1,205.87,205.93,14760.0,206.05,206.1,205.87,205.93,14760.0
2019-10-23 12:55:00,205.91,205.99,205.85,205.9,3373.0,205.91,205.99,205.85,205.9,3373.0
2019-10-23 13:00:00,205.95,206.16,205.95,206.12,3403.0,205.95,206.16,205.95,206.12,3403.0
2019-10-23 13:05:00,206.09,206.33,206.07,206.22,8041.0,206.09,206.33,206.07,206.22,8041.0
2019-10-23 13:10:00,206.28,206.35,206.07,206.09,18735.0,206.28,206.35,206.07,206.09,18735.0
2019-10-23 13:15:00,206.06,206.14,205.84,205.84,1414.0,206.06,206.14,205.84,205.84,1414.0
2019-10-23 13:20:00,205.83,205.83,205.38,205.73,19574.0,205.83,205.83,205.38,205.73,19574.0
2019-10-23 13:25:00,205.65,206.42,205.65,206.23,14072.0,205.65,206.42,205.65,206.23,14072.0
2019-10-23 13:30:00,206.3,206.42,205.78,205.8,18877.0,206.3,206.42,205.78,205.8,18877.0
2019-10-23 13:35:00,205.8,206.02,205.72,206.02,3964.0,205.8,206.02,205.72,206.02,3964.0
2019-10-23 13:40:00,206.01,206.24,205.97,206.24,5216.0,206.01,206.24,205.97,206.24,5216.0
2019-10-23 13:45:00,206.25,206.31,206.1,206.1,3758.0,206.25,206.31,206.1,206.1,3758.0
2019-10-23 13:50:00,206.08,206.08,205.77,205.77,2623.0,206.08,206.08,205.77,205.77,2623.0
2019-10-23 13:55:00,205.67,205.67,205.43,205.43,2303.0,205.67,205.67,205.43,205.43,2303.0
2019-10-23 14:00:00,205.43,205.55,205.33,205.41,6470.0,205.43,205.55,205.33,205.41,6470.0
2019-10-23 14:05:00,205.49,205.49,205.33,205.33,2650.0,205.49,205.49,205.33,205.33,2650.0
2019-10-23 14:10:00,205.37,205.37,205.11,205.11,5120.0,205.37,205.37,205.11,205.11,5120.0
2019-10-23 14:15:00,205.12,205.19,205.03,205.12,7779.0,205.12,205.19,205.03,205.12,7779.0
2019-10-23 14:20:00,205.11,205.26,205.07,205.26,2938.0,205.11,205.26,205.07,205.26,2938.0
2019-10-23 14:25:00,205.27,205.35,205.25,205.33,3512.0,205.27,205.35,205.25,205.33,3512.0
2019-10-23 14:30:00,205.33,205.47,205.12,205.12,6054.0,205.33,205.47,205.12,205.12,6054.0
2019-10-23 14:35:00,205.18,205.21,204.97,205.18,9085.0,205.18,205.21,204.97,205.18,9085.0
2019-10-23 14:40:00,205.13,205.35,205.13,205.24,5727.0,205.13,205.35,205.13,205.24,5727.0
2019-10-23 14:45:00,205.27,205.33,205.17,205.23,2350.0,205.27,205.33,205.17,205.23,2350.0
2019-10-23 14:50:00,205.17,205.17,205.02,205.06,3544.0,205.17,205.17,205.02,205.06,3544.0
2019-10-23 14:55:00,205.08,205.46,205.08,205.43,8917.0,205.08,205.46,205.08,205.43,8917.0
2019-10-23 15:00:00,205.39,205.69,205.39,205.65,3000.0,205.39,205.69,205.39,205.65,3000.0
2019-10-23 15:05:00,205.67,205.67,205.43,205.64,19832.0,205.67,205.67,205.43,205.64,19832.0
2019-10-23 15:10:00,205.64,205.82,205.61,205.61,6272.0,205.64,205.82,205.61,205.61,6272.0
2019-10-23 15:15:00,205.57,205.64,205.55,205.63,3415.0,205.57,205.64,205.55,205.63,3415.0
2019-10-23 15:20:00,205.57,205.6,205.48,205.54,3879.0,205.57,205.6,205.48,205.54,3879.0
2019-10-23 15:25:00,205.55,205.69,205.38,205.58,23982.0,205.55,205.69,205.38,205.58,23982.0
2019-10-23 15:30:00,205.56,205.6,205.49,205.56,7900.0,205.56,205.6,205.49,205.56,7900.0
2019-10-23 15:35:00,205.57,205.57,205.34,205.42,12095.0,205.57,205.57,205.34,205.42,12095.0
2019-10-23 15:40:00,205.42,205.63,205.39,205.62,14586.0,205.42,205.63,205.39,205.62,14586.0
2019-10-23 15:45:00,205.6,205.63,205.5,205.59,10642.0,205.6,205.63,205.5,205.59,10642.0
2019-10-23 15:50:00,205.62,205.66,205.46,205.47,16891.0,205.62,205.66,205.46,205.47,16891.0
2019-10-23 15:55:00,205.5,205.52,205.29,205.36,64473.0,205.5,205.52,205.29,205.36,64473.0
2019-10-24 09:30:00,205.22,205.99,205.2,205.44,18720.0,205.22,205.99,205.2,205.44,18720.0
2019-10-24 09:35:00,205.5,205.85,205.23,205.25,3769.0,205.5,205.85,205.23,205.25,3769.0
2019-10-24 09:40:00,205.1,205.56,205.1,205.46,2811.0,205.1,205.56,205.1,205.46,2811.0
2019-10-24 09:45:00,205.5,205.95,205.35,205.46,6099.0,205.5,205.95,205.35,205.46,6099.0
2019-10-24 09:50:00,205.38,205.45,205.07,205.2,5231.0,205.38,205.45,205.07,205.2,5231.0
2019-10-24 09:55:00,205.04,205.32,204.91,205.19,11552.0,205.04,205.32,204.91,205.19,11552.0
2019-10-24 10:00:00,205.19,205.74,205.1,205.6,29824.0,205.19,205.74,205.1,205.6,29824.0
2019-10-24 10:05:00,205.49,205.75,205.46,205.6,18675.0,205.49,205.75,205.46,205.6,18675.0
2019-10-24 10:10:00,205.61,205.64,205.29,205.46,5505.0,205.61,205.64,205.29,205.46,5505.0
2019-10-24 10:15:00,205.47,206.26,205.45,206.17,15091.0,205.47,206.26,205.45,206.17,15091.0
2019-10-24 10:20:00,206.23,206.24,205.84,205.84,3513.0,206.23,206.24,205.84,205.84,3513.0
2019-10-24 10:25:00,205.81,205.9,205.5,205.51,16246.0,205.81,205.9,205.5,205.51,16246.0
2019-10-24 10:30:00,205.5,205.66,205.25,205.54,9556.0,205.5,205.66,205.25,205.54,9556.0
2019-10-24 10:35:00,205.5,206.01,205.44,205.88,10883.0,205.5,206.01,205.44,205.88,10883.0
2019-10-24 10:40:00,205.96,206.29,205.89,206.24,9220.0,205.96,206.29,205.89,206.24,9220.0
2019-10-24 10:45:00,206.22,206.3,206.04,206.08,7741.0,206.22,206.3,206.04,206.08,7741.0
2019-10-24 10:50:00,206.13,206.29,205.96,206.27,3488.0,206.13,206.29,205.96,206.27,3488.0
2019-10-24 10:55:00,206.28,206.52,206.28,206.36,3934.0,206.28,206.52,206.28,206.36,3934.0
2019-10-24 11:00:00,206.37,206.51,206.31,206.43,8708.0,206.37,206.51,206.31,206.43,8708.0
2019-10-24 11:05:00,206.47,206.48,206.19,206.33,3400.0,206.47,206.48,206.19,206.33,3400.0
2019-10-24 11:10:00,206.38,206.45,206.11,206.11,2215.0,206.38,206.45,206.11,206.11,2215.0
2019-10-24 11:15:00,206.17,206.4,206.17,206.28,2150.0,206.17,206.4,206.17,206.28,2150.0
2019-10-24 11:20:00,206.22,206.31,206.14,206.14,2079.0,206.22,206.31,206.14,206.14,2079.0
2019-10-24 11:25:00,206.22,206.31,206.08,206.31,11297.0,206.22,206.31,206.08,206.31,11297.0
2019-10-24 11:30:00,206.24,206.47,206.18,206.45,5452.0,206.24,206.47,206.18,206.45,5452.0
2019-10-24 11:35:00,206.53,206.61,206.45,206.58,10658.0,206.53,206.61,206.45,206.58,10658.0
2019-10-24 11:40:00,206.39,206.49,206.31,206.32,2550.0,206.39,206.49,206.31,206.32,2550.0
2019-10-24 11:45:00,206.32,206.47,206.3,206.47,5080.0,206.32,206.47,206.3,206.47,5080.0
2019-10-24 11:50:00,206.44,206.61,206.26,206.47,6650.0,206.44,206.61,206.26,206.47,6650.0
2019-10-24 11:55:00,206.47,206.57,206.39,206.47,2800.0,206.47,206.57,206.39,206.47,2800.0
2019-10-24 12:00:00,206.47,206.63,206.41,206.44,11874.0,206.47,206.63,206.41,206.44,11874.0
2019-10-24 12:05:00,206.45,206.55,205.84,206.11,21449.0,206.45,206.55,205.84,206.11,21449.0
2019-10-24 12:10:00,206.08,206.08,205.55,205.55,24210.0,206.08,206.08,205.55,205.55,24210.0
2019-10-24 12:15:00,205.42,205.56,205.19,205.56,19587.0,205.42,205.56,205.19,205.56,19587.0
2019-10-24 12:20:00,205.64,205.74,205.38,205.66,3526.0,205.64,205.74,205.38,205.66,3526.0
2019-10-24 12:25:00,205.79,205.86,205.64,205.78,5060.0,205.79,205.86,205.64,205.78,5060.0
2019-10-24 12:30:00,205.61,205.82,205.55,205.76,3737.0,205.61,205.82,205.55,205.76,3737.0
2019-10-24 12:35:00,205.7,205.73,205.59,205.65,1300.0,205.7,205.73,205.59,205.65,1300.0
2019-10-24 12:40:00,205.65,205.7,205.51,205.52,1800.0,205.65,205.7,205.51,205.52,1800.0
2019-10-24 12:45:00,205.56,205.74,205.56,205.63,2200.0,205.56,205.74,205.56,205.63,2200.0
2019-10-24 12:50:00,205.6,205.92,205.55,205.87,2697.0,205.6,205.92,205.55,205.87,2697.0
2019-10-24 12:55:00,205.86,205.89,205.62,205.65,1145.0,205.86,205.89,205.62,205.65,1145.0
2019-10-24 13:00:00,205.64,205.73,205.61,205.71,2936.0,205.64,205.73,205.61,205.71,2936.0
2019-10-24 13:05:00,205.7,205.74,205.58,205.61,2914.0,205.7,205.74,205.58,205.61,2914.0
2019-10-24 13:10:00,205.59,205.73,205.58,205.73,4320.0,205.59,205.73,205.58,205.73,4320.0
2019-10-24 13:15:00,205.72,205.9,205.72,205.88,4900.0,205.72,205.9,205.72,205.88,4900.0
2019-10-24 13:20:00,205.92,205.95,205.84,205.95,2773.0,205.92,205.95,205.84,205.95,2773.0
2019-10-24 13:25:00,205.93,205.93,205.8,205.84,2133.0,205.93,205.93,205.8,205.84,2133.0
2019-10-24 13:30:00,205.88,205.98,205.75,205.76,9823.0,205.88,205.98,205.75,205.76,9823.0
2019-10-24 13:35:00,205.82,205.99,205.82,205.99,1900.0,205.82,205.99,205.82,205.99,1900.0
2019-10-24 13:40:00,205.95,206.08,205.9,206.08,6113.0,205.95,206.08,205.9,206.08,6113.0
2019-10-24 13:45:00,206.04,206.14,205.92,206.08,6230.0,206.04,206.14,205.92,206.08,6230.0
2019-10-24 13:50:00,206.09,206.09,205.89,205.97,1360.0,206.09,206.09,205.89,205.97,1360.0
2019-10-24 13:55:00,205.95,206.25,205.95,206.25,3627.0,205.95,206.25,205.95,206.25,3627.0
2019-10-24 14:00:00,206.24,206.4,206.2,206.21,1200.0,206.24,206.4,206.2,206.21,1200.0
2019-10-24 14:05:00,206.26,206.33,206.25,206.27,3600.0,206.26,206.33,206.25,206.27,3600.0
2019-10-24 14:10:00,206.2,206.29,206.14,206.24,4263.0,206.2,206.29,206.14,206.24,4263.0
2019-10-24 14:15:00,206.22,206.28,206.17,206.17,1000.0,206.22,206.28,206.17,206.17,1000.0
2019-10-24 14:20:00,206.19,206.2,206.12,206.2,3700.0,206.19,206.2,206.12,206.2,3700.0
2019-10-24 14:25:00,206.11,206.17,205.99,206.1,6003.0,206.11,206.17,205.99,206.1,6003.0
2019-10-24 14:30:00,206.08,206.29,206.06,206.25,2100.0,206.08,206.29,206.06,206.25,2100.0
2019-10-24 14:35:00,206.26,206.3,206.23,206.24,1475.0,206.26,206.3,206.23,206.24,1475.0
2019-10-24 14:40:00,206.25,206.31,206.18,206.22,3000.0,206.25,206.31,206.18,206.22,3000.0
2019-10-24 14:45:00,206.22,206.28,206.1,206.26,4183.0,206.22,206.28,206.1,206.26,4183.0
2019-10-24 14:50:00,206.31,206.38,206.24,206.25,1004.0,206.31,206.38,206.24,206.25,1004.0
2019-10-24 14:55:00,206.27,206.33,206.25,206.27,1900.0,206.27,206.33,206.25,206.27,1900.0
2019-10-24 15:00:00,206.33,206.37,206.27,206.37,2501.0,206.33,206.37,206.27,206.37,2501.0
2019-10-24 15:05:00,206.29,206.47,206.29,206.41,4561.0,206.29,206.47,206.29,206.41,4561.0
2019-10-24 15:10:00,206.35,206.44,206.3,206.44,2500.0,206.35,206.44,206.3,206.44,2500.0
2019-10-24 15:15:00,206.39,206.47,206.23,206.46,6089.0,206.39,206.47,206.23,206.46,6089.0
2019-10-24 15:20:00,206.45,206.6,206.44,206.56,5305.0,206.45,206.6,206.44,206.56,5305.0
2019-10-24 15:25:00,206.54,206.54,206.39,206.39,2900.0,206.54,206.54,206.39,206.39,2900.0
2019-10-24 15:30:00,206.44,206.5,206.42,206.44,6476.0,206.44,206.5,206.42,206.44,6476.0
2019-10-24 15:35:00,206.4,206.53,206.4,206.53,6120.0,206.4,206.53,206.4,206.53,6120.0
2019-10-24 15:40:00,206.51,206.58,206.39,206.41,4590.0,206.51,206.58,206.39,206.41,4590.0
2019-10-24 15:45:00,206.42,206.57,206.4,206.5,7338.0,206.42,206.57,206.4,206.5,7338.0
2019-10-24 15:50:00,206.52,206.61,206.46,206.53,13173.0,206.52,206.61,206.46,206.53,13173.0
2019-10-24 15:55:00,206.56,206.88,206.56,206.84,77777.0,206.56,206.88,206.56,206.84,77777.0
2019-10-25 09:30:00,206.35,206.84,205.0,205.64,75519.0,206.35,206.84,205.0,205.64,75519.0
2019-10-25 09:35:00,205.82,206.06,205.08,205.44,10007.0,205.82,206.06,205.08,205.44,10007.0
2019-10-25 09:40:00,205.51,205.88,205.49,205.55,8915.0,205.51,205.88,205.49,205.55,8915.0
2019-10-25 09:45:00,205.69,206.01,205.42,205.76,10846.0,205.69,206.01,205.42,205.76,10846.0
2019-10-25 09:50:00,206.17,206.72,206.05,206.66,6583.0,206.17,206.72,206.05,206.66,6583.0
2019-10-25 09:55:00,206.66,206.7,206.29,206.37,6639.0,206.66,206.7,206.29,206.37,6639.0
2019-10-25 10:00:00,206.38,206.84,206.28,206.76,11055.0,206.38,206.84,206.28,206.76,11055.0
2019-10-25 10:05:00,206.68,206.94,206.67,206.84,4011.0,206.68,206.94,206.67,206.84,4011.0
2019-10-25 10:10:00,206.82,207.15,206.79,207.09,13041.0,206.82,207.15,206.79,207.09,13041.0
2019-10-25 10:15:00,207.1,207.21,206.91,207.21,3856.0,207.1,207.21,206.91,207.21,3856.0
2019-10-25 10:20:00,207.31,207.75,207.22,207.68,6105.0,207.31,207.75,207.22,207.68,6105.0
2019-10-25 10:25:00,207.67,207.96,207.65,207.72,9584.0,207.67,207.96,207.65,207.72,9584.0
2019-10-25 10:30:00,207.45,207.52,207.28,207.52,10948.0,207.45,207.52,207.28,207.52,10948.0
2019-10-25 10:35:00,207.43,207.43,207.15,207.34,6580.0,207.43,207.43,207.15,207.34,6580.0
2019-10-25 10:40:00,207.34,207.34,207.06,207.11,7243.0,207.34,207.34,207.06,207.11,7243.0
2019-10-25 10:45:00,206.99,207.34,206.59,207.34,10424.0,206.99,207.34,206.59,207.34,10424.0
2019-10-25 10:50:00,207.26,207.31,207.19,207.26,1900.0,207.26,207.31,207.19,207.26,1900.0
2019-10-25 10:55:00,207.26,207.27,206.95,206.95,1935.0,207.26,207.27,206.95,206.95,1935.0
2019-10-25 11:00:00,207.05,207.1,206.86,206.93,1900.0,207.05,207.1,206.86,206.93,1900.0
2019-10-25 11:05:00,206.8,207.09,206.54,207.07,11359.0,206.8,207.09,206.54,207.07,11359.0
2019-10-25 11:10:00,206.89,207.28,206.89,207.28,6359.0,206.89,207.28,206.89,207.28,6359.0
2019-10-25 11:15:00,207.28,207.49,207.24,207.41,5697.0,207.28,207.49,207.24,207.41,5697.0
2019-10-25 11:20:00,207.56,207.59,207.37,207.54,3029.0,207.56,207.59,207.37,207.54,3029.0
2019-10-25 11:25:00,207.54,207.71,207.48,207.6,5284.0,207.54,207.71,207.48,207.6,5284.0
2019-10-25 11:30:00,207.68,207.68,207.32,207.46,5788.0,207.68,207.68,207.32,207.46,5788.0
2019-10-25 11:35:00,207.51,207.56,207.41,207.56,3850.0,207.51,207.56,207.41,207.56,3850.0
2019-10-25 11:40:00,207.58,207.8,207.54,207.64,6050.0,207.58,207.8,207.54,207.64,6050.0
2019-10-25 11:45:00,207.71,207.75,207.61,207.63,4100.0,207.71,207.75,207.61,207.63,4100.0
2019-10-25 11:50:00,207.69,207.69,207.59,207.66,2045.0,207.69,207.69,207.59,207.66,2045.0
2019-10-25 11:55:00,207.69,207.76,207.37,207.38,30280.0,207.69,207.76,207.37,207.38,30280.0
2019-10-25 12:00:00,207.4,207.45,207.03,207.06,10127.0,207.4,207.45,207.03,207.06,10127.0
2019-10-25 12:05:00,207.01,207.24,206.96,207.2,5480.0,207.01,207.24,206.96,207.2,5480.0
2019-10-25 12:10:00,207.24,207.33,207.12,207.27,5708.0,207.24,207.33,207.12,207.27,5708.0
2019-10-25 12:15:00,207.24,207.31,207.09,207.19,5082.0,207.24,207.31,207.09,207.19,5082.0
2019-10-25 12:20:00,207.19,207.23,207.02,207.07,2838.0,207.19,207.23,207.02,207.07,2838.0
2019-10-25 12:25:00,207.01,207.35,207.01,207.18,12869.0,207.01,207.35,207.01,207.18,12869.0
2019-10-25 12:30:00,207.18,207.26,207.17,207.25,3800.0,207.18,207.26,207.17,207.25,3800.0
2019-10-25 12:35:00,207.27,207.42,207.23,207.37,3545.0,207.27,207.42,207.23,207.37,3545.0
2019-10-25 12:40:00,207.35,207.38,207.21,207.38,2000.0,207.35,207.38,207.21,207.38,2000.0
2019-10-25 12:45:00,207.39,207.41,207.28,207.36,4102.0,207.39,207.41,207.28,207.36,4102.0
2019-10-25 12:50:00,207.31,207.58,207.27,207.52,3057.0,207.31,207.58,207.27,207.52,3057.0
2019-10-25 12:55:00,207.53,207.55,207.24,207.25,5031.0,207.53,207.55,207.24,207.25,5031.0
2019-10-25 13:00:00,207.25,207.4,207.25,207.3,5904.0,207.25,207.4,207.25,207.3,5904.0
2019-10-25 13:05:00,207.25,207.29,207.03,207.2,3760.0,207.25,207.29,207.03,207.2,3760.0
2019-10-25 13:10:00,207.23,207.41,207.17,207.41,2765.0,207.23,207.41,207.17,207.41,2765.0
2019-10-25 13:15:00,207.39,207.61,207.38,207.61,6373.0,207.39,207.61,207.38,207.61,6373.0
2019-10-25 13:20:00,207.57,207.65,207.53,207.59,2231.0,207.57,207.65,207.53,207.59,2231.0
2019-10-25 13:25:00,207.6,207.8,207.57,207.72,8939.0,207.6,207.8,207.57,207.72,8939.0
2019-10-25 13:30:00,207.69,207.84,207.65,207.76,4359.0,207.69,207.84,207.65,207.76,4359.0
2019-10-25 13:35:00,207.82,207.82,207.68,207.78,3735.0,207.82,207.82,207.68,207.78,3735.0
2019-10-25 13:40:00,207.8,207.81,207.62,207.8,4636.0,207.8,207.81,207.62,207.8,4636.0
2019-10-25 13:45:00,207.74,207.88,207.74,207.76,2519.0,207.74,207.88,207.74,207.76,2519.0
2019-10-25 13:50:00,207.78,207.92,207.76,207.79,8350.0,207.78,207.92,207.76,207.79,8350.0
2019-10-25 13:55:00,207.81,207.92,207.61,207.92,22565.0,207.81,207.92,207.61,207.92,22565.0
2019-10-25 14:00:00,207.83,207.9,207.69,207.7,7272.0,207.83,207.9,207.69,207.7,7272.0
2019-10-25 14:05:00,207.68,207.68,207.34,207.39,3415.0,207.68,207.68,207.34,207.39,3415.0
2019-10-25 14:10:00,207.39,207.75,207.38,207.57,6683.0,207.39,207.75,207.38,207.57,6683.0
2019-10-25 14:15:00,207.57,207.62,207.46,207.61,3020.0,207.57,207.62,207.46,207.61,3020.0
2019-10-25 14:20:00,207.6,207.68,207.56,207.62,4191.0,207.6,207.68,207.56,207.62,4191.0
2019-10-25 14:25:00,207.65,207.72,207.52,207.6,3029.0,207.65,207.72,207.52,207.6,3029.0
2019-10-25 14:30:00,207.64,207.81,207.49,207.49,7178.0,207.64,207.81,207.49,207.49,7178.0
2019-10-25 14:35:00,207.49,207.55,207.37,207.54,4705.0,207.49,207.55,207.37,207.54,4705.0
2019-10-25 14:40:00,207.56,207.63,207.34,207.37,9500.0,207.56,207.63,207.34,207.37,9500.0
2019-10-25 14:45:00,207.34,207.51,207.31,207.51,6186.0,207.34,207.51,207.31,207.51,6186.0
2019-10-25 14:50:00,207.52,207.52,207.4,207.48,5131.0,207.52,207.52,207.4,207.48,5131.0
2019-10-25 14:55:00,207.47,207.61,207.46,207.58,2855.0,207.47,207.61,207.46,207.58,2855.0
2019-10-25 15:00:00,207.53,207.62,207.47,207.53,3025.0,207.53,207.62,207.47,207.53,3025.0
2019-10-25 15:05:00,207.46,207.51,207.35,207.51,8700.0,207.46,207.51,207.35,207.51,8700.0
2019-10-25 15:10:00,207.51,207.74,207.45,207.68,11646.0,207.51,207.74,207.45,207.68,11646.0
2019-10-25 15:15:00,207.68,207.74,207.6,207.66,7100.0,207.68,207.74,207.6,207.66,7100.0
2019-10-25 15:20:00,207.61,207.68,207.4,207.43,6657.0,207.61,207.68,207.4,207.43,6657.0
2019-10-25 15:25:00,207.44,207.61,207.44,207.49,5060.0,207.44,207.61,207.44,207.49,5060.0
2019-10-25 15:30:00,207.52,207.73,207.51,207.73,19336.0,207.52,207.73,207.51,207.73,19336.0
2019-10-25 15:35:00,207.73,207.9,207.65,207.85,20520.0,207.73,207.9,207.65,207.85,20520.0
2019-10-25 15:40:00,207.81,207.86,207.6,207.69,6800.0,207.81,207.86,207.6,207.69,6800.0
2019-10-25 15:45:00,207.65,207.76,207.51,207.51,10686.0,207.65,207.76,207.51,207.51,10686.0
2019-10-25 15:50:00,207.54,207.73,207.44,207.66,18566.0,207.54,207.73,207.44,207.66,18566.0
2019-10-25 15:55:00,207.68,208.06,207.59,208.0,92728.0,207.68,208.06,207.59,208.0,92728.0
2019-10-28 09:30:00,203.9,204.38,203.0,204.25,127143.0,203.9,204.38,203.0,204.25,127143.0
2019-10-28 09:35:00,204.21,204.86,203.81,204.41,38303.0,204.21,204.86,203.81,204.41,38303.0
2019-10-28 09:40:00,204.43,205.14,203.97,205.04,89117.0,204.43,205.14,203.97,205.04,89117.0
2019-10-28 09:45:00,205.06,205.63,204.8,205.26,31387.0,205.06,205.63,204.8,205.26,31387.0
2019-10-28 09:50:00,205.17,205.83,205.08,205.75,29863.0,205.17,205.83,205.08,205.75,29863.0
2019-10-28 09:55:00,205.79,205.95,204.87,204.87,62963.0,205.79,205.95,204.87,204.87,62963.0
2019-10-28 10:00:00,205.0,205.75,204.73,205.48,92432.0,205.0,205.75,204.73,205.48,92432.0
2019-10-28 10:05:00,205.46,206.74,205.28,206.67,62871.0,205.46,206.74,205.28,206.67,62871.0
2019-10-28 10:10:00,206.69,206.69,205.87,206.04,9723.0,206.69,206.69,205.87,206.04,9723.0
2019-10-28 10:15:00,206.0,206.28,205.68,206.17,13621.0,206.0,206.28,205.68,206.17,13621.0
2019-10-28 10:20:00,206.05,206.87,206.0,206.78,35349.0,206.05,206.87,206.0,206.78,35349.0
2019-10-28 10:25:00,206.78,207.0,206.63,206.95,41978.0,206.78,207.0,206.63,206.95,41978.0
2019-10-28 10:30:00,206.94,207.2,206.66,207.18,66993.0,206.94,207.2,206.66,207.18,66993.0
2019-10-28 10:35:00,207.21,207.22,206.85,207.09,16527.0,207.21,207.22,206.85,207.09,16527.0
2019-10-28 10:40:00,207.01,207.23,206.84,207.01,27350.0,207.01,207.23,206.84,207.01,27350.0
2019-10-28 10:45:00,207.0,207.2,206.96,207.17,13510.0,207.0,207.2,206.96,207.17,13510.0
2019-10-28 10:50:00,207.28,207.53,207.2,207.2,22812.0,207.28,207.53,207.2,207.2,22812.0
2019-10-28 10:55:00,207.15,207.45,206.92,207.01,60666.0,207.15,207.45,206.92,207.01,60666.0
2019-10-28 11:00:00,207.02,207.4,206.96,207.3,24546.0,207.02,207.4,206.96,207.3,24546.0
2019-10-28 11:05:00,207.27,207.27,206.97,207.0,6448.0,207.27,207.27,206.97,207.0,6448.0
2019-10-28 11:10:00,207.0,207.15,206.54,206.96,92914.0,207.0,207.15,206.54,206.96,92914.0
2019-10-28 11:15:00,206.96,207.06,206.82,206.96,31124.0,206.96,207.06,206.82,206.96,31124.0
2019-10-28 11:20:00,206.96,207.08,206.9,207.03,36396.0,206.96,207.08,206.9,207.03,36396.0
2019-10-28 11:25:00,207.03,207.07,206.91,207.06,67216.0,207.03,207.07,206.91,207.06,67216.0
2019-10-28 11:30:00,207.09,207.15,206.9,206.99,20373.0,207.09,207.15,206.9,206.99,20373.0
2019-10-28 11:35:00,207.0,207.11,206.96,207.0,14649.0,207.0,207.11,206.96,207.0,14649.0
2019-10-28 11:40:00,206.99,207.11,206.92,207.04,19841.0,206.99,207.11,206.92,207.04,19841.0
2019-10-28 11:45:00,207.1,207.14,206.96,207.07,10098.0,207.1,207.14,206.96,207.07,10098.0
2019-10-28 11:50:00,207.04,207.08,206.47,206.47,29692.0,207.04,207.08,206.47,206.47,29692.0
2019-10-28 11:55:00,206.46,206.7,206.3,206.6,17534.0,206.46,206.7,206.3,206.6,17534.0
2019-10-28 12:00:00,206.58,206.71,206.07,206.12,11064.0,206.58,206.71,206.07,206.12,11064.0
2019-10-28 12:05:00,206.17,206.17,205.74,205.78,9833.0,206.17,206.17,205.74,205.78,9833.0
2019-10-28 12:10:00,205.79,206.07,205.51,205.63,8285.0,205.79,206.07,205.51,205.63,8285.0
2019-10-28 12:15:00,205.62,205.72,205.09,205.09,9490.0,205.62,205.72,205.09,205.09,9490.0
2019-10-28 12:20:00,205.22,205.4,205.1,205.27,7307.0,205.22,205.4,205.1,205.27,7307.0
2019-10-28 12:25:00,205.19,205.25,204.97,205.16,20068.0,205.19,205.25,204.97,205.16,20068.0
2019-10-28 12:30:00,205.21,205.33,204.64,204.73,45117.0,205.21,205.33,204.64,204.73,45117.0
2019-10-28 12:35:00,204.7,205.0,204.51,204.64,29783.0,204.7,205.0,204.51,204.64,29783.0
2019-10-28 12:40:00,204.59,205.21,204.59,205.2,19539.0,204.59,205.21,204.59,205.2,19539.0
2019-10-28 12:45:00,205.16,205.17,204.95,204.99,7753.0,205.16,205.17,204.95,204.99,7753.0
2019-10-28 12:50:00,204.97,205.14,204.94,205.05,25230.0,204.97,205.14,204.94,205.05,25230.0
2019-10-28 12:55:00,204.97,205.01,204.56,204.87,29267.0,204.97,205.01,204.56,204.87,29267.0
2019-10-28 13:00:00,204.93,205.06,204.84,205.04,5653.0,204.93,205.06,204.84,205.04,5653.0
2019-10-28 13:05:00,205.15,205.15,204.95,205.08,3445.0,205.15,205.15,204.95,205.08,3445.0
2019-10-28 13:10:00,205.05,205.21,204.96,205.18,4974.0,205.05,205.21,204.96,205.18,4974.0
2019-10-28 13:15:00,205.22,205.71,205.22,205.67,2470.0,205.22,205.71,205.22,205.67,2470.0
2019-10-28 13:20:00,205.72,205.88,205.66,205.77,6940.0,205.72,205.88,205.66,205.77,6940.0
2019-10-28 13:25:00,205.75,205.75,205.4,205.49,6418.0,205.75,205.75,205.4,205.49,6418.0
2019-10-28 13:30:00,205.49,205.53,205.25,205.48,5621.0,205.49,205.53,205.25,205.48,5621.0
2019-10-28 13:35:00,205.6,205.74,205.59,205.69,1931.0,205.6,205.74,205.59,205.69,1931.0
2019-10-28 13:40:00,205.71,205.75,205.63,205.66,1400.0,205.71,205.75,205.63,205.66,1400.0
2019-10-28 13:45:00,205.7,205.7,205.58,205.67,3704.0,205.7,205.7,205.58,205.67,3704.0
2019-10-28 13:50:00,205.67,205.75,205.61,205.72,3647.0,205.67,205.75,205.61,205.72,3647.0
2019-10-28 13:55:00,205.63,205.64,205.25,205.34,3450.0,205.63,205.64,205.25,205.34,3450.0
2019-10-28 14:00:00,205.38,205.58,205.34,205.58,7807.0,205.38,205.58,205.34,205.58,7807.0
2019-10-28 14:05:00,205.59,205.71,205.56,205.7,6380.0,205.59,205.71,205.56,205.7,6380.0
2019-10-28 14:10:00,205.7,205.82,205.6,205.82,5403.0,205.7,205.82,205.6,205.82,5403.0
2019-10-28 14:15:00,205.82,205.93,205.75,205.92,3203.0,205.82,205.93,205.75,205.92,3203.0
2019-10-28 14:20:00,205.89,206.08,205.83,205.94,14508.0,205.89,206.08,205.83,205.94,14508.0
2019-10-28 14:25:00,205.92,206.0,205.81,205.94,7748.0,205.92,206.0,205.81,205.94,7748.0
2019-10-28 14:30:00,205.91,205.99,205.83,205.88,11801.0,205.91,205.99,205.83,205.88,11801.0
2019-10-28 14:35:00,205.85,205.89,205.71,205.78,4017.0,205.85,205.89,205.71,205.78,4017.0
2019-10-28 14:40:00,205.8,205.81,205.54,205.63,4026.0,205.8,205.81,205.54,205.63,4026.0
2019-10-28 14:45:00,205.68,205.81,205.55,205.72,4966.0,205.68,205.81,205.55,205.72,4966.0
2019-10-28 14:50:00,205.7,205.72,205.59,205.68,4282.0,205.7,205.72,205.59,205.68,4282.0
2019-10-28 14:55:00,205.65,205.71,205.59,205.59,3733.0,205.65,205.71,205.59,205.59,3733.0
2019-10-28 15:00:00,205.67,205.81,205.62,205.76,3100.0,205.67,205.81,205.62,205.76,3100.0
2019-10-28 15:05:00,205.74,205.92,205.73,205.74,5650.0,205.74,205.92,205.73,205.74,5650.0
2019-10-28 15:10:00,205.75,206.01,205.74,205.98,12447.0,205.75,206.01,205.74,205.98,12447.0
2019-10-28 15:15:00,205.96,205.96,205.65,205.76,10830.0,205.96,205.96,205.65,205.76,10830.0
2019-10-28 15:20:00,205.73,206.07,205.7,206.03,12684.0,205.73,206.07,205.7,206.03,12684.0
2019-10-28 15:25:00,206.07,206.13,205.69,205.95,49572.0,206.07,206.13,205.69,205.95,49572.0
2019-10-28 15:30:00,205.95,206.09,205.94,206.07,9284.0,205.95,206.09,205.94,206.07,9284.0
2019-10-28 15:35:00,206.06,206.17,206.04,206.16,11980.0,206.06,206.17,206.04,206.16,11980.0
2019-10-28 15:40:00,206.11,206.12,205.9,206.05,40058.0,206.11,206.12,205.9,206.05,40058.0
2019-10-28 15:45:00,206.06,206.27,206.02,206.2,11688.0,206.06,206.27,206.02,206.2,11688.0
2019-10-28 15:50:00,206.2,206.2,205.87,206.01,108555.0,206.2,206.2,205.87,206.01,108555.0
2019-10-28 15:55:00,205.97,206.22,205.77,205.93,112130.0,205.97,206.22,205.77,205.93,112130.0
2019-10-29 09:30:00,206.13,206.2,204.81,205.22,34297.0,206.13,206.2,204.81,205.22,34297.0
2019-10-29 09:35:00,205.48,205.48,204.68,205.09,10906.0,205.48,205.48,204.68,205.09,10906.0
2019-10-29 09:40:00,204.88,205.63,204.66,205.36,16368.0,204.88,205.63,204.66,205.36,16368.0
2019-10-29 09:45:00,205.36,205.7,205.25,205.55,19032.0,205.36,205.7,205.25,205.55,19032.0
2019-10-29 09:50:00,205.64,206.74,205.44,206.58,26697.0,205.64,206.74,205.44,206.58,26697.0
2019-10-29 09:55:00,206.44,206.73,206.41,206.57,6692.0,206.44,206.73,206.41,206.57,6692.0
2019-10-29 10:00:00,206.46,206.49,206.09,206.2,5004.0,206.46,206.49,206.09,206.2,5004.0
2019-10-29 10:05:00,206.05,206.3,205.84,206.3,5795.0,206.05,206.3,205.84,206.3,5795.0
2019-10-29 10:10:00,206.15,206.59,206.15,206.44,2875.0,206.15,206.59,206.15,206.44,2875.0
2019-10-29 10:15:00,206.44,206.59,206.1,206.1,2765.0,206.44,206.59,206.1,206.1,2765.0
2019-10-29 10:20:00,206.35,206.48,206.0,206.0,4934.0,206.35,206.48,206.0,206.0,4934.0
2019-10-29 10:25:00,205.99,206.38,205.91,206.36,5348.0,205.99,206.38,205.91,206.36,5348.0
2019-10-29 10:30:00,206.37,207.37,206.36,207.23,15412.0,206.37,207.37,206.36,207.23,15412.0
2019-10-29 10:35:00,207.21,207.48,207.1,207.1,7229.0,207.21,207.48,207.1,207.1,7229.0
2019-10-29 10:40:00,207.26,207.26,207.02,207.08,8486.0,207.26,207.26,207.02,207.08,8486.0
2019-10-29 10:45:00,207.07,207.07,206.63,206.63,8715.0,207.07,207.07,206.63,206.63,8715.0
2019-10-29 10:50:00,206.75,207.15,206.67,207.1,12352.0,206.75,207.15,206.67,207.1,12352.0
2019-10-29 10:55:00,207.19,207.29,207.05,207.1,57750.0,207.19,207.29,207.05,207.1,57750.0
2019-10-29 11:00:00,207.17,207.23,206.82,206.9,9045.0,207.17,207.23,206.82,206.9,9045.0
2019-10-29 11:05:00,206.93,207.06,206.81,206.82,5294.0,206.93,207.06,206.81,206.82,5294.0
2019-10-29 11:10:00,206.77,206.77,206.36,206.41,4008.0,206.77,206.77,206.36,206.41,4008.0
2019-10-29 11:15:00,206.53,206.58,205.95,205.95,3961.0,206.53,206.58,205.95,205.95,3961.0
2019-10-29 11:20:00,206.02,206.11,205.79,205.96,19208.0,206.02,206.11,205.79,205.96,19208.0
2019-10-29 11:25:00,205.9,206.24,205.9,206.24,1700.0,205.9,206.24,205.9,206.24,1700.0
2019-10-29 11:30:00,206.16,206.25,206.03,206.2,4389.0,206.16,206.25,206.03,206.2,4389.0
2019-10-29 11:35:00,206.16,206.16,205.95,205.97,3652.0,206.16,206.16,205.95,205.97,3652.0
2019-10-29 11:40:00,205.97,206.19,205.93,206.09,9800.0,205.97,206.19,205.93,206.09,9800.0
2019-10-29 11:45:00,206.05,206.23,206.03,206.12,3258.0,206.05,206.23,206.03,206.12,3258.0
2019-10-29 11:50:00,206.14,206.34,206.11,206.18,5497.0,206.14,206.34,206.11,206.18,5497.0
2019-10-29 11:55:00,206.19,206.24,205.63,205.91,11638.0,206.19,206.24,205.63,205.91,11638.0
2019-10-29 12:00:00,205.84,206.13,205.55,206.11,8820.0,205.84,206.13,205.55,206.11,8820.0
2019-10-29 12:05:00,206.09,206.2,205.91,206.06,14031.0,206.09,206.2,205.91,206.06,14031.0
2019-10-29 12:10:00,206.13,206.21,206.05,206.17,4825.0,206.13,206.21,206.05,206.17,4825.0
2019-10-29 12:15:00,206.05,206.26,206.05,206.14,3159.0,206.05,206.26,206.05,206.14,3159.0
2019-10-29 12:20:00,206.09,206.21,206.03,206.21,4712.0,206.09,206.21,206.03,206.21,4712.0
2019-10-29 12:25:00,206.17,206.42,206.06,206.41,9348.0,206.17,206.42,206.06,206.41,9348.0
2019-10-29 12:30:00,206.36,206.45,206.11,206.11,2917.0,206.36,206.45,206.11,206.11,2917.0
2019-10-29 12:35:00,206.11,206.3,206.1,206.23,4191.0,206.11,206.3,206.1,206.23,4191.0
2019-10-29 12:40:00,206.19,206.28,206.11,206.11,1775.0,206.19,206.28,206.11,206.11,1775.0
2019-10-29 12:45:00,206.15,206.48,206.15,206.25,13431.0,206.15,206.48,206.15,206.25,13431.0
2019-10-29 12:50:00,206.23,207.35,206.07,207.06,88357.0,206.23,207.35,206.07,207.06,88357.0
2019-10-29 12:55:00,207.07,207.38,206.67,206.68,27557.0,207.07,207.38,206.67,206.68,27557.0
2019-10-29 13:00:00,206.78,207.02,206.6,206.71,8620.0,206.78,207.02,206.6,206.71,8620.0
2019-10-29 13:05:00,206.63,206.69,206.51,206.58,4934.0,206.63,206.69,206.51,206.58,4934.0
2019-10-29 13:10:00,206.59,206.81,206.34,206.47,8453.0,206.59,206.81,206.34,206.47,8453.0
2019-10-29 13:15:00,206.46,206.48,206.22,206.36,7429.0,206.46,206.48,206.22,206.36,7429.0
2019-10-29 13:20:00,206.47,206.56,206.2,206.34,6449.0,206.47,206.56,206.2,206.34,6449.0
2019-10-29 13:25:00,206.26,206.32,206.06,206.08,10886.0,206.26,206.32,206.06,206.08,10886.0
2019-10-29 13:30:00,206.06,206.45,206.06,206.45,16720.0,206.06,206.45,206.06,206.45,16720.0
2019-10-29 13:35:00,206.37,206.42,206.28,206.41,2998.0,206.37,206.42,206.28,206.41,2998.0
2019-10-29 13:40:00,206.36,206.36,206.12,206.18,15071.0,206.36,206.36,206.12,206.18,15071.0
2019-10-29 13:45:00,206.18,206.24,206.05,206.13,14500.0,206.18,206.24,206.05,206.13,14500.0
2019-10-29 13:50:00,206.11,206.43,206.07,206.32,3106.0,206.11,206.43,206.07,206.32,3106.0
2019-10-29 13:55:00,206.26,206.43,206.24,206.25,2370.0,206.26,206.43,206.24,206.25,2370.0
2019-10-29 14:00:00,206.25,206.25,205.96,206.0,13300.0,206.25,206.25,205.96,206.0,13300.0
2019-10-29 14:05:00,205.99,206.05,205.97,206.01,11616.0,205.99,206.05,205.97,206.01,11616.0
2019-10-29 14:10:00,206.03,206.03,205.91,205.95,6190.0,206.03,206.03,205.91,205.95,6190.0
2019-10-29 14:15:00,205.98,206.21,205.97,206.21,4865.0,205.98,206.21,205.97,206.21,4865.0
2019-10-29 14:20:00,206.15,206.19,206.02,206.02,5477.0,206.15,206.19,206.02,206.02,5477.0
2019-10-29 14:25:00,206.09,206.14,206.01,206.09,6365.0,206.09,206.14,206.01,206.09,6365.0
2019-10-29 14:30:00,206.1,206.41,206.04,206.33,4085.0,206.1,206.41,206.04,206.33,4085.0
2019-10-29 14:35:00,206.34,206.42,206.23,206.42,1415.0,206.34,206.42,206.23,206.42,1415.0
2019-10-29 14:40:00,206.38,206.42,206.21,206.21,2400.0,206.38,206.42,206.21,206.21,2400.0
2019-10-29 14:45:00,206.26,206.44,206.23,206.34,6580.0,206.26,206.44,206.23,206.34,6580.0
2019-10-29 14:50:00,206.27,206.4,206.27,206.36,7240.0,206.27,206.4,206.27,206.36,7240.0
2019-10-29 14:55:00,206.42,206.43,206.29,206.29,4515.0,206.42,206.43,206.29,206.29,4515.0
2019-10-29 15:00:00,206.29,206.38,206.19,206.26,3800.0,206.29,206.38,206.19,206.26,3800.0
2019-10-29 15:05:00,206.27,206.29,205.98,206.01,3900.0,206.27,206.29,205.98,206.01,3900.0
2019-10-29 15:10:00,206.04,206.07,205.92,205.97,13867.0,206.04,206.07,205.92,205.97,13867.0
2019-10-29 15:15:00,205.96,206.0,205.77,205.99,11184.0,205.96,206.0,205.77,205.99,11184.0
2019-10-29 15:20:00,205.99,206.15,205.99,206.12,7262.0,205.99,206.15,205.99,206.12,7262.0
2019-10-29 15:25:00,206.12,206.22,205.98,206.02,4974.0,206.12,206.22,205.98,206.02,4974.0
2019-10-29 15:30:00,206.06,206.11,205.8,205.84,9146.0,206.06,206.11,205.8,205.84,9146.0
2019-10-29 15:35:00,205.82,205.88,205.74,205.84,6650.0,205.82,205.88,205.74,205.84,6650.0
2019-10-29 15:40:00,205.86,205.97,205.81,205.97,20730.0,205.86,205.97,205.81,205.97,20730.0
2019-10-29 15:45:00,206.02,206.12,205.81,205.82,7809.0,206.02,206.12,205.81,205.82,7809.0
2019-10-29 15:50:00,205.8,205.8,205.58,205.58,13481.0,205.8,205.8,205.58,205.58,13481.0
2019-10-29 15:55:00,205.62,205.8,205.4,205.57,64272.0,205.62,205.8,205.4,205.57,64272.0
2019-10-30 09:30:00,205.77,206.11,204.85,204.87,24968.0,205.77,206.11,204.85,204.87,24968.0
2019-10-30 09:35:00,205.1,205.43,204.87,205.41,6342.0,205.1,205.43,204.87,205.41,6342.0
2019-10-30 09:40:00,205.36,205.62,205.32,205.37,8264.0,205.36,205.62,205.32,205.37,8264.0
2019-10-30 09:45:00,205.48,206.0,205.29,205.9,31032.0,205.48,206.0,205.29,205.9,31032.0
2019-10-30 09:50:00,205.93,205.93,205.52,205.59,16832.0,205.93,205.93,205.52,205.59,16832.0
2019-10-30 09:55:00,205.65,205.73,205.2,205.31,9629.0,205.65,205.73,205.2,205.31,9629.0
2019-10-30 10:00:00,205.36,205.86,204.77,205.38,27658.0,205.36,205.86,204.77,205.38,27658.0
2019-10-30 10:05:00,205.36,205.81,205.34,205.62,14538.0,205.36,205.81,205.34,205.62,14538.0
2019-10-30 10:10:00,205.51,205.74,205.51,205.62,2308.0,205.51,205.74,205.51,205.62,2308.0
2019-10-30 10:15:00,205.39,205.4,205.06,205.2,4315.0,205.39,205.4,205.06,205.2,4315.0
2019-10-30 10:20:00,205.22,205.38,205.02,205.2,4059.0,205.22,205.38,205.02,205.2,4059.0
2019-10-30 10:25:00,205.0,205.11,204.99,205.05,3672.0,205.0,205.11,204.99,205.05,3672.0
2019-10-30 10:30:00,204.98,205.1,204.73,204.74,4029.0,204.98,205.1,204.73,204.74,4029.0
2019-10-30 10:35:00,204.77,204.9,204.73,204.76,6168.0,204.77,204.9,204.73,204.76,6168.0
2019-10-30 10:40:00,204.77,204.82,204.59,204.64,6842.0,204.77,204.82,204.59,204.64,6842.0
2019-10-30 10:45:00,204.6,205.04,204.58,205.0,11185.0,204.6,205.04,204.58,205.0,11185.0
2019-10-30 10:50:00,205.04,205.49,205.01,205.47,5993.0,205.04,205.49,205.01,205.47,5993.0
2019-10-30 10:55:00,205.49,205.62,205.4,205.53,5500.0,205.49,205.62,205.4,205.53,5500.0
2019-10-30 11:00:00,205.5,205.66,205.34,205.36,6654.0,205.5,205.66,205.34,205.36,6654.0
2019-10-30 11:05:00,205.37,205.37,205.06,205.14,6800.0,205.37,205.37,205.06,205.14,6800.0
2019-10-30 11:10:00,205.08,205.18,204.91,204.92,3149.0,205.08,205.18,204.91,204.92,3149.0
2019-10-30 11:15:00,204.88,204.99,204.63,204.68,10998.0,204.88,204.99,204.63,204.68,10998.0
2019-10-30 11:20:00,204.68,204.76,204.44,204.73,14113.0,204.68,204.76,204.44,204.73,14113.0
2019-10-30 11:25:00,204.73,205.17,204.69,205.17,7828.0,204.73,205.17,204.69,205.17,7828.0
2019-10-30 11:30:00,205.09,205.16,204.99,205.11,2950.0,205.09,205.16,204.99,205.11,2950.0
2019-10-30 11:35:00,205.14,205.19,205.0,205.09,2350.0,205.14,205.19,205.0,205.09,2350.0
2019-10-30 11:40:00,205.04,205.25,204.93,204.94,2445.0,205.04,205.25,204.93,204.94,2445.0
2019-10-30 11:45:00,204.9,205.03,204.82,205.03,6565.0,204.9,205.03,204.82,205.03,6565.0
2019-10-30 11:50:00,205.01,205.01,204.75,204.78,5815.0,205.01,205.01,204.75,204.78,5815.0
2019-10-30 11:55:00,204.84,204.85,204.44,204.6,4190.0,204.84,204.85,204.44,204.6,4190.0
2019-10-30 12:00:00,204.59,204.68,204.37,204.59,16411.0,204.59,204.68,204.37,204.59,16411.0
2019-10-30 12:05:00,204.64,204.81,204.59,204.81,4773.0,204.64,204.81,204.59,204.81,4773.0
2019-10-30 12:10:00,204.82,205.06,204.82,204.92,12683.0,204.82,205.06,204.82,204.92,12683.0
2019-10-30 12:15:00,204.98,205.19,204.95,205.18,3953.0,204.98,205.19,204.95,205.18,3953.0
2019-10-30 12:20:00,205.1,205.25,205.03,205.03,101565.0,205.1,205.25,205.03,205.03,101565.0
2019-10-30 12:25:00,205.0,205.0,204.54,204.57,7131.0,205.0,205.0,204.54,204.57,7131.0
2019-10-30 12:30:00,204.62,204.95,204.54,204.93,66913.0,204.62,204.95,204.54,204.93,66913.0
2019-10-30 12:35:00,204.93,205.52,204.93,205.42,4045.0,204.93,205.52,204.93,205.42,4045.0
2019-10-30 12:40:00,205.41,205.64,205.38,205.51,3000.0,205.41,205.64,205.38,205.51,3000.0
2019-10-30 12:45:00,205.49,205.49,205.25,205.36,4943.0,205.49,205.49,205.25,205.36,4943.0
2019-10-30 12:50:00,205.32,205.32,204.82,204.87,2671.0,205.32,205.32,204.82,204.87,2671.0
2019-10-30 12:55:00,204.88,204.93,204.61,204.68,6220.0,204.88,204.93,204.61,204.68,6220.0
2019-10-30 13:00:00,204.72,204.73,204.5,204.58,6241.0,204.72,204.73,204.5,204.58,6241.0
2019-10-30 13:05:00,204.51,204.55,204.36,204.53,6901.0,204.51,204.55,204.36,204.53,6901.0
2019-10-30 13:10:00,204.58,204.84,204.58,204.82,8570.0,204.58,204.84,204.58,204.82,8570.0
2019-10-30 13:15:00,204.84,204.94,204.78,204.84,4861.0,204.84,204.94,204.78,204.84,4861.0
2019-10-30 13:20:00,204.85,204.85,204.73,204.81,2601.0,204.85,204.85,204.73,204.81,2601.0
2019-10-30 13:25:00,204.78,204.92,204.72,204.84,4300.0,204.78,204.92,204.72,204.84,4300.0
2019-10-30 13:30:00,204.86,204.96,204.71,204.84,14199.0,204.86,204.96,204.71,204.84,14199.0
2019-10-30 13:35:00,204.83,205.07,204.72,205.01,21758.0,204.83,205.07,204.72,205.01,21758.0
2019-10-30 13:40:00,205.05,205.07,204.79,204.93,41913.0,205.05,205.07,204.79,204.93,41913.0
2019-10-30 13:45:00,204.91,205.04,204.78,204.95,8343.0,204.91,205.04,204.78,204.95,8343.0
2019-10-30 13:50:00,204.99,205.01,204.86,204.94,5964.0,204.99,205.01,204.86,204.94,5964.0
2019-10-30 13:55:00,204.94,205.06,204.78,204.99,11894.0,204.94,205.06,204.78,204.99,11894.0
2019-10-30 14:00:00,204.96,205.14,204.5,204.9,74368.0,204.96,205.14,204.5,204.9,74368.0
2019-10-30 14:05:00,204.79,204.94,204.43,204.43,8697.0,204.79,204.94,204.43,204.43,8697.0
2019-10-30 14:10:00,204.42,204.68,204.3,204.68,6197.0,204.42,204.68,204.3,204.68,6197.0
2019-10-30 14:15:00,204.72,205.04,204.68,204.92,4518.0,204.72,205.04,204.68,204.92,4518.0
2019-10-30 14:20:00,204.94,205.06,204.86,205.03,7824.0,204.94,205.06,204.86,205.03,7824.0
2019-10-30 14:25:00,205.07,205.07,204.9,204.94,6657.0,205.07,205.07,204.9,204.94,6657.0
2019-10-30 14:30:00,204.94,205.08,204.6,204.62,4708.0,204.94,205.08,204.6,204.62,4708.0
2019-10-30 14:35:00,204.65,204.75,204.41,204.44,3804.0,204.65,204.75,204.41,204.44,3804.0
2019-10-30 14:40:00,204.52,205.16,204.44,204.98,4070.0,204.52,205.16,204.44,204.98,4070.0
2019-10-30 14:45:00,205.06,205.08,204.94,204.99,8200.0,205.06,205.08,204.94,204.99,8200.0
2019-10-30 14:50:00,205.02,205.22,204.96,204.97,6021.0,205.02,205.22,204.96,204.97,6021.0
2019-10-30 14:55:00,204.97,205.24,204.97,205.17,5359.0,204.97,205.24,204.97,205.17,5359.0
2019-10-30 15:00:00,205.2,205.48,205.16,205.43,5978.0,205.2,205.48,205.16,205.43,5978.0
2019-10-30 15:05:00,205.44,205.52,205.28,205.28,4825.0,205.44,205.52,205.28,205.28,4825.0
2019-10-30 15:10:00,205.34,205.48,205.28,205.46,5935.0,205.34,205.48,205.28,205.46,5935.0
2019-10-30 15:15:00,205.44,205.59,205.41,205.52,31974.0,205.44,205.59,205.41,205.52,31974.0
2019-10-30 15:20:00,205.51,205.98,205.51,205.94,7136.0,205.51,205.98,205.51,205.94,7136.0
2019-10-30 15:25:00,205.94,205.98,205.68,205.68,9754.0,205.94,205.98,205.68,205.68,9754.0
2019-10-30 15:30:00,205.7,205.73,205.43,205.5,11421.0,205.7,205.73,205.43,205.5,11421.0
2019-10-30 15:35:00,205.52,205.69,205.44,205.58,12203.0,205.52,205.69,205.44,205.58,12203.0
2019-10-30 15:40:00,205.58,205.68,205.56,205.64,10150.0,205.58,205.68,205.56,205.64,10150.0
2019-10-30 15:45:00,205.61,205.61,205.28,205.55,16822.0,205.61,205.61,205.28,205.55,16822.0
2019-10-30 15:50:00,205.58,205.77,205.58,205.71,14781.0,205.58,205.77,205.58,205.71,14781.0
2019-10-30 15:55:00,205.69,205.91,205.63,205.91,32769.0,205.69,205.91,205.63,205.91,32769.0
2019-10-31 09:30:00,205.35,206.33,205.18,206.33,32661.0,205.35,206.33,205.18,206.33,32661.0
2019-10-31 09:35:00,206.27,206.49,205.77,206.39,26699.0,206.27,206.49,205.77,206.39,26699.0
2019-10-31 09:40:00,206.39,207.4,205.23,205.24,29624.0,206.39,207.4,205.23,205.24,29624.0
2019-10-31 09:45:00,205.25,205.97,205.25,205.65,35563.0,205.25,205.97,205.25,205.65,35563.0
2019-10-31 09:50:00,205.62,205.7,204.78,204.79,16477.0,205.62,205.7,204.78,204.79,16477.0
2019-10-31 09:55:00,204.9,205.29,204.89,205.0,10796.0,204.9,205.29,204.89,205.0,10796.0
2019-10-31 10:00:00,204.88,205.12,204.75,204.91,8533.0,204.88,205.12,204.75,204.91,8533.0
2019-10-31 10:05:00,204.92,204.97,204.55,204.61,12795.0,204.92,204.97,204.55,204.61,12795.0
2019-10-31 10:10:00,204.54,204.58,203.71,203.81,40596.0,204.54,204.58,203.71,203.81,40596.0
2019-10-31 10:15:00,203.76,204.45,203.71,204.45,11623.0,203.76,204.45,203.71,204.45,11623.0
2019-10-31 10:20:00,204.33,204.49,203.63,203.78,15264.0,204.33,204.49,203.63,203.78,15264.0
2019-10-31 10:25:00,203.9,203.9,203.6,203.8,13792.0,203.9,203.9,203.6,203.8,13792.0
2019-10-31 10:30:00,203.75,203.75,203.15,203.23,25652.0,203.75,203.75,203.15,203.23,25652.0
2019-10-31 10:35:00,203.22,203.72,203.18,203.53,15973.0,203.22,203.72,203.18,203.53,15973.0
2019-10-31 10:40:00,203.51,203.65,203.33,203.59,8629.0,203.51,203.65,203.33,203.59,8629.0
2019-10-31 10:45:00,203.61,204.02,203.47,204.01,12987.0,203.61,204.02,203.47,204.01,12987.0
2019-10-31 10:50:00,203.99,203.99,203.71,203.84,10582.0,203.99,203.99,203.71,203.84,10582.0
2019-10-31 10:55:00,203.86,203.99,203.6,203.89,24648.0,203.86,203.99,203.6,203.89,24648.0
2019-10-31 11:00:00,203.86,204.13,203.85,203.94,8889.0,203.86,204.13,203.85,203.94,8889.0
2019-10-31 11:05:00,203.98,204.22,203.95,204.21,5178.0,203.98,204.22,203.95,204.21,5178.0
2019-10-31 11:10:00,204.23,204.23,203.97,203.97,3535.0,204.23,204.23,203.97,203.97,3535.0
2019-10-31 11:15:00,204.05,204.15,203.91,203.97,14615.0,204.05,204.15,203.91,203.97,14615.0
2019-10-31 11:20:00,203.99,204.53,203.99,204.42,4772.0,203.99,204.53,203.99,204.42,4772.0
2019-10-31 11:25:00,204.48,204.56,204.07,204.3,23128.0,204.48,204.56,204.07,204.3,23128.0
2019-10-31 11:30:00,204.25,204.42,204.18,204.37,11055.0,204.25,204.42,204.18,204.37,11055.0
2019-10-31 11:35:00,204.35,204.85,204.35,204.85,4730.0,204.35,204.85,204.35,204.85,4730.0
2019-10-31 11:40:00,204.89,204.89,204.37,204.37,13734.0,204.89,204.89,204.37,204.37,13734.0
2019-10-31 11:45:00,204.41,204.75,204.33,204.57,11914.0,204.41,204.75,204.33,204.57,11914.0
2019-10-31 11:50:00,204.56,204.65,204.35,204.64,7051.0,204.56,204.65,204.35,204.64,7051.0
2019-10-31 11:55:00,204.61,204.84,204.53,204.59,5416.0,204.61,204.84,204.53,204.59,5416.0
2019-10-31 12:00:00,204.54,204.66,204.0,204.0,8364.0,204.54,204.66,204.0,204.0,8364.0
2019-10-31 12:05:00,204.01,204.11,203.77,203.96,13861.0,204.01,204.11,203.77,203.96,13861.0
2019-10-31 12:10:00,204.0,204.12,203.8,204.1,20301.0,204.0,204.12,203.8,204.1,20301.0
2019-10-31 12:15:00,204.0,204.1,203.89,203.95,5095.0,204.0,204.1,203.89,203.95,5095.0
2019-10-31 12:20:00,203.84,203.89,203.66,203.67,7474.0,203.84,203.89,203.66,203.67,7474.0
2019-10-31 12:25:00,203.75,203.81,203.63,203.67,3083.0,203.75,203.81,203.63,203.67,3083.0
2019-10-31 12:30:00,203.69,203.71,203.5,203.66,9152.0,203.69,203.71,203.5,203.66,9152.0
2019-10-31 12:35:00,203.6,203.6,203.16,203.28,10749.0,203.6,203.6,203.16,203.28,10749.0
2019-10-31 12:40:00,203.35,203.46,203.27,203.39,5781.0,203.35,203.46,203.27,203.39,5781.0
2019-10-31 12:45:00,203.39,203.46,203.24,203.46,4101.0,203.39,203.46,203.24,203.46,4101.0
2019-10-31 12:50:00,203.46,203.81,203.36,203.79,11596.0,203.46,203.81,203.36,203.79,11596.0
2019-10-31 12:55:00,203.8,203.84,203.71,203.73,8504.0,203.8,203.84,203.71,203.73,8504.0
2019-10-31 13:00:00,203.73,204.07,203.68,204.05,7416.0,203.73,204.07,203.68,204.05,7416.0
2019-10-31 13:05:00,203.99,204.25,203.98,204.15,3200.0,203.99,204.25,203.98,204.15,3200.0
2019-10-31 13:10:00,204.04,204.22,203.86,204.14,19681.0,204.04,204.22,203.86,204.14,19681.0
2019-10-31 13:15:00,204.08,204.13,203.89,204.11,17300.0,204.08,204.13,203.89,204.11,17300.0
2019-10-31 13:20:00,204.16,204.29,203.94,203.95,12982.0,204.16,204.29,203.94,203.95,12982.0
2019-10-31 13:25:00,203.96,204.02,203.73,203.89,26816.0,203.96,204.02,203.73,203.89,26816.0
2019-10-31 13:30:00,203.92,204.2,203.92,204.08,7235.0,203.92,204.2,203.92,204.08,7235.0
2019-10-31 13:35:00,204.11,204.12,203.94,203.95,10210.0,204.11,204.12,203.94,203.95,10210.0
2019-10-31 13:40:00,203.94,203.99,203.83,203.95,24283.0,203.94,203.99,203.83,203.95,24283.0
2019-10-31 13:45:00,203.93,204.09,203.91,204.05,10074.0,203.93,204.09,203.91,204.05,10074.0
2019-10-31 13:50:00,204.0,204.16,204.0,204.07,3892.0,204.0,204.16,204.0,204.07,3892.0
2019-10-31 13:55:00,204.06,204.29,204.0,204.14,15106.0,204.06,204.29,204.0,204.14,15106.0
2019-10-31 14:00:00,204.14,204.15,203.55,203.83,39552.0,204.14,204.15,203.55,203.83,39552.0
2019-10-31 14:05:00,203.81,204.01,203.81,203.9,13168.0,203.81,204.01,203.81,203.9,13168.0
2019-10-31 14:10:00,203.91,203.96,203.83,203.93,12664.0,203.91,203.96,203.83,203.93,12664.0
2019-10-31 14:15:00,203.92,203.96,203.69,203.91,26753.0,203.92,203.96,203.69,203.91,26753.0
2019-10-31 14:20:00,203.92,203.97,203.57,203.58,9059.0,203.92,203.97,203.57,203.58,9059.0
2019-10-31 14:25:00,203.62,203.63,203.4,203.41,7046.0,203.62,203.63,203.4,203.41,7046.0
2019-10-31 14:30:00,203.4,203.67,203.36,203.64,23770.0,203.4,203.67,203.36,203.64,23770.0
2019-10-31 14:35:00,203.65,203.74,203.52,203.59,16649.0,203.65,203.74,203.52,203.59,16649.0
2019-10-31 14:40:00,203.59,203.7,203.57,203.65,13012.0,203.59,203.7,203.57,203.65,13012.0
2019-10-31 14:45:00,203.67,203.75,203.49,203.75,26244.0,203.67,203.75,203.49,203.75,26244.0
2019-10-31 14:50:00,203.72,203.72,203.54,203.62,20371.0,203.72,203.72,203.54,203.62,20371.0
2019-10-31 14:55:00,203.64,203.79,203.6,203.79,11651.0,203.64,203.79,203.6,203.79,11651.0
2019-10-31 15:00:00,203.77,203.88,203.7,203.8,13805.0,203.77,203.88,203.7,203.8,13805.0
2019-10-31 15:05:00,203.83,203.9,203.8,203.86,10496.0,203.83,203.9,203.8,203.86,10496.0
2019-10-31 15:10:00,203.85,203.99,203.78,203.94,11884.0,203.85,203.99,203.78,203.94,11884.0
2019-10-31 15:15:00,203.93,203.98,203.89,203.92,7499.0,203.93,203.98,203.89,203.92,7499.0
2019-10-31 15:20:00,203.93,203.94,203.71,203.8,23586.0,203.93,203.94,203.71,203.8,23586.0
2019-10-31 15:25:00,203.82,203.88,203.73,203.85,10817.0,203.82,203.88,203.73,203.85,10817.0
2019-10-31 15:30:00,203.85,204.21,203.85,204.2,14789.0,203.85,204.21,203.85,204.2,14789.0
2019-10-31 15:35:00,204.15,204.18,203.95,204.0,17204.0,204.15,204.18,203.95,204.0,17204.0
2019-10-31 15:40:00,204.0,204.15,203.89,204.07,24556.0,204.0,204.15,203.89,204.07,24556.0
2019-10-31 15:45:00,204.04,204.37,204.02,204.13,22289.0,204.04,204.37,204.02,204.13,22289.0
2019-10-31 15:50:00,204.12,204.12,203.9,204.07,41928.0,204.12,204.12,203.9,204.07,41928.0
2019-10-31 15:55:00,204.05,204.41,204.02,204.24,61579.0,204.05,204.41,204.02,204.24,61579.0
2019-11-01 09:30:00,205.18,205.66,204.78,205.06,26303.0,205.18,205.66,204.78,205.06,26303.0
2019-11-01 09:35:00,204.96,205.21,204.77,205.08,7453.0,204.96,205.21,204.77,205.08,7453.0
2019-11-01 09:40:00,204.93,204.93,203.87,204.08,7793.0,204.93,204.93,203.87,204.08,7793.0
2019-11-01 09:45:00,204.14,204.44,203.87,204.17,6722.0,204.14,204.44,203.87,204.17,6722.0
2019-11-01 09:50:00,203.88,204.04,203.55,204.03,12422.0,203.88,204.04,203.55,204.03,12422.0
2019-11-01 09:55:00,204.02,204.36,203.67,204.12,16251.0,204.02,204.36,203.67,204.12,16251.0
2019-11-01 10:00:00,204.08,204.6,203.6,204.36,10832.0,204.08,204.6,203.6,204.36,10832.0
2019-11-01 10:05:00,204.38,204.79,204.33,204.41,8296.0,204.38,204.79,204.33,204.41,8296.0
2019-11-01 10:10:00,204.36,204.43,204.28,204.4,3300.0,204.36,204.43,204.28,204.4,3300.0
2019-11-01 10:15:00,204.35,204.35,203.62,203.76,9273.0,204.35,204.35,203.62,203.76,9273.0
2019-11-01 10:20:00,203.68,203.79,203.44,203.68,9230.0,203.68,203.79,203.44,203.68,9230.0
2019-11-01 10:25:00,203.84,203.84,203.3,203.31,9174.0,203.84,203.84,203.3,203.31,9174.0
2019-11-01 10:30:00,203.28,203.72,203.25,203.46,7849.0,203.28,203.72,203.25,203.46,7849.0
2019-11-01 10:35:00,203.33,203.46,203.2,203.37,6945.0,203.33,203.46,203.2,203.37,6945.0
2019-11-01 10:40:00,203.37,203.7,203.37,203.7,6206.0,203.37,203.7,203.37,203.7,6206.0
2019-11-01 10:45:00,203.71,204.01,203.6,203.6,7945.0,203.71,204.01,203.6,203.6,7945.0
2019-11-01 10:50:00,203.58,203.59,203.39,203.59,5100.0,203.58,203.59,203.39,203.59,5100.0
2019-11-01 10:55:00,203.65,203.74,203.3,203.3,7867.0,203.65,203.74,203.3,203.3,7867.0
2019-11-01 11:00:00,203.31,203.43,203.18,203.22,6369.0,203.31,203.43,203.18,203.22,6369.0
2019-11-01 11:05:00,203.2,203.47,203.19,203.31,9094.0,203.2,203.47,203.19,203.31,9094.0
2019-11-01 11:10:00,203.35,203.62,203.32,203.49,9362.0,203.35,203.62,203.32,203.49,9362.0
2019-11-01 11:15:00,203.47,203.52,203.21,203.26,9817.0,203.47,203.52,203.21,203.26,9817.0
2019-11-01 11:20:00,203.15,203.16,202.33,202.6,19660.0,203.15,203.16,202.33,202.6,19660.0
2019-11-01 11:25:00,202.58,202.85,202.35,202.4,25981.0,202.58,202.85,202.35,202.4,25981.0
2019-11-01 11:30:00,202.4,202.84,202.13,202.79,28046.0,202.4,202.84,202.13,202.79,28046.0
2019-11-01 11:35:00,202.78,202.8,202.61,202.67,8005.0,202.78,202.8,202.61,202.67,8005.0
2019-11-01 11:40:00,202.71,202.71,202.52,202.62,4825.0,202.71,202.71,202.52,202.62,4825.0
2019-11-01 11:45:00,202.57,202.57,202.25,202.25,8040.0,202.57,202.57,202.25,202.25,8040.0
2019-11-01 11:50:00,202.26,202.34,201.37,201.45,17037.0,202.26,202.34,201.37,201.45,17037.0
2019-11-01 11:55:00,201.45,201.77,201.43,201.53,10368.0,201.45,201.77,201.43,201.53,10368.0
2019-11-01 12:00:00,201.56,201.59,201.39,201.39,10081.0,201.56,201.59,201.39,201.39,10081.0
2019-11-01 12:05:00,201.42,201.59,200.98,201.06,13698.0,201.42,201.59,200.98,201.06,13698.0
2019-11-01 12:10:00,201.07,201.13,200.67,200.82,18825.0,201.07,201.13,200.67,200.82,18825.0
2019-11-01 12:15:00,200.72,200.76,200.45,200.67,14066.0,200.72,200.76,200.45,200.67,14066.0
2019-11-01 12:20:00,200.68,200.72,200.32,200.67,15007.0,200.68,200.72,200.32,200.67,15007.0
2019-11-01 12:25:00,200.63,200.65,199.93,200.18,16532.0,200.63,200.65,199.93,200.18,16532.0
2019-11-01 12:30:00,200.17,200.36,199.95,200.07,9569.0,200.17,200.36,199.95,200.07,9569.0
2019-11-01 12:35:00,200.07,200.5,200.05,200.5,6009.0,200.07,200.5,200.05,200.5,6009.0
2019-11-01 12:40:00,200.48,200.48,200.03,200.11,10491.0,200.48,200.48,200.03,200.11,10491.0
2019-11-01 12:45:00,200.14,200.14,199.53,199.56,20912.0,200.14,200.14,199.53,199.56,20912.0
2019-11-01 12:50:00,199.52,200.19,199.39,200.11,78963.0,199.52,200.19,199.39,200.11,78963.0
2019-11-01 12:55:00,200.13,200.34,199.89,199.89,8193.0,200.13,200.34,199.89,199.89,8193.0
2019-11-01 13:00:00,199.91,200.12,199.81,200.09,12275.0,199.91,200.12,199.81,200.09,12275.0
2019-11-01 13:05:00,200.09,200.28,200.06,200.18,7502.0,200.09,200.28,200.06,200.18,7502.0
2019-11-01 13:10:00,200.13,200.14,199.81,199.86,7722.0,200.13,200.14,199.81,199.86,7722.0
2019-11-01 13:15:00,199.85,199.86,199.52,199.53,13544.0,199.85,199.86,199.52,199.53,13544.0
2019-11-01 13:20:00,199.56,199.78,199.45,199.67,20895.0,199.56,199.78,199.45,199.67,20895.0
2019-11-01 13:25:00,199.62,199.73,199.23,199.35,17869.0,199.62,199.73,199.23,199.35,17869.0
2019-11-01 13:30:00,199.35,199.92,199.35,199.92,8048.0,199.35,199.92,199.35,199.92,8048.0
2019-11-01 13:35:00,199.91,200.12,199.83,200.04,7692.0,199.91,200.12,199.83,200.04,7692.0
2019-11-01 13:40:00,200.04,200.09,199.64,200.09,20420.0,200.04,200.09,199.64,200.09,20420.0
2019-11-01 13:45:00,200.11,200.21,199.98,200.14,9472.0,200.11,200.21,199.98,200.14,9472.0
2019-11-01 13:50:00,200.14,200.29,200.03,200.18,9220.0,200.14,200.29,200.03,200.18,9220.0
2019-11-01 13:55:00,200.22,200.27,199.96,200.04,9224.0,200.22,200.27,199.96,200.04,9224.0
2019-11-01 14:00:00,200.08,200.09,199.66,199.74,9466.0,200.08,200.09,199.66,199.74,9466.0
2019-11-01 14:05:00,199.74,199.81,199.43,199.6,9441.0,199.74,199.81,199.43,199.6,9441.0
2019-11-01 14:10:00,199.6,199.67,199.36,199.41,11990.0,199.6,199.67,199.36,199.41,11990.0
2019-11-01 14:15:00,199.43,199.53,199.31,199.31,10588.0,199.43,199.53,199.31,199.31,10588.0
2019-11-01 14:20:00,199.35,199.56,199.34,199.5,18236.0,199.35,199.56,199.34,199.5,18236.0
2019-11-01 14:25:00,199.5,199.67,199.46,199.67,5861.0,199.5,199.67,199.46,199.67,5861.0
2019-11-01 14:30:00,199.67,200.0,199.53,199.88,21524.0,199.67,200.0,199.53,199.88,21524.0
2019-11-01 14:35:00,199.89,200.2,199.86,199.96,50779.0,199.89,200.2,199.86,199.96,50779.0
2019-11-01 14:40:00,199.99,200.49,199.99,200.47,14998.0,199.99,200.49,199.99,200.47,14998.0
2019-11-01 14:45:00,200.54,200.74,200.51,200.69,10389.0,200.54,200.74,200.51,200.69,10389.0
2019-11-01 14:50:00,200.75,200.81,200.46,200.5,11707.0,200.75,200.81,200.46,200.5,11707.0
2019-11-01 14:55:00,200.52,200.67,200.46,200.46,12788.0,200.52,200.67,200.46,200.46,12788.0
2019-11-01 15:00:00,200.46,200.48,200.11,200.3,8375.0,200.46,200.48,200.11,200.3,8375.0
2019-11-01 15:05:00,200.35,200.66,200.31,200.54,8737.0,200.35,200.66,200.31,200.54,8737.0
2019-11-01 15:10:00,200.53,200.72,200.48,200.62,11199.0,200.53,200.72,200.48,200.62,11199.0
2019-11-01 15:15:00,200.55,200.72,200.52,200.57,7601.0,200.55,200.72,200.52,200.57,7601.0
2019-11-01 15:20:00,200.59,200.59,200.34,200.39,9348.0,200.59,200.59,200.34,200.39,9348.0
2019-11-01 15:25:00,200.37,200.6,200.3,200.59,9924.0,200.37,200.6,200.3,200.59,9924.0
2019-11-01 15:30:00,200.64,200.7,200.37,200.39,16251.0,200.64,200.7,200.37,200.39,16251.0
2019-11-01 15:35:00,200.39,200.46,200.16,200.46,14455.0,200.39,200.46,200.16,200.46,14455.0
2019-11-01 15:40:00,200.4,200.55,200.32,200.55,12052.0,200.4,200.55,200.32,200.55,12052.0
2019-11-01 15:45:00,200.55,200.6,200.41,200.6,23258.0,200.55,200.6,200.41,200.6,23258.0
2019-11-01 15:50:00,200.61,200.62,200.38,200.58,21499.0,200.61,200.62,200.38,200.58,21499.0
2019-11-01 15:55:00,200.56,200.73,200.43,200.72,47384.0,200.56,200.73,200.43,200.72,47384.0
2019-11-04 09:30:00,203.89,204.0,201.49,202.1,81068.0,203.89,204.0,201.49,202.1,81068.0
2019-11-04 09:35:00,202.32,202.37,200.07,200.75,46954.0,202.32,202.37,200.07,200.75,46954.0
2019-11-04 09:40:00,200.74,201.12,199.16,199.29,40473.0,200.74,201.12,199.16,199.29,40473.0
2019-11-04 09:45:00,199.26,199.29,197.06,198.32,189018.0,199.26,199.29,197.06,198.32,189018.0
2019-11-04 09:50:00,198.18,198.49,197.46,198.16,29255.0,198.18,198.49,197.46,198.16,29255.0
2019-11-04 09:55:00,198.01,198.98,197.78,198.88,17954.0,198.01,198.98,197.78,198.88,17954.0
2019-11-04 10:00:00,198.86,199.13,198.37,198.98,21848.0,198.86,199.13,198.37,198.98,21848.0
2019-11-04 10:05:00,199.05,199.25,199.0,199.08,9718.0,199.05,199.25,199.0,199.08,9718.0
2019-11-04 10:10:00,199.06,199.27,198.32,198.6,15208.0,199.06,199.27,198.32,198.6,15208.0
2019-11-04 10:15:00,198.6,198.6,197.79,198.0,27796.0,198.6,198.6,197.79,198.0,27796.0
2019-11-04 10:20:00,198.03,198.6,197.61,198.02,35488.0,198.03,198.6,197.61,198.02,35488.0
2019-11-04 10:25:00,198.01,198.08,197.62,197.9,23634.0,198.01,198.08,197.62,197.9,23634.0
2019-11-04 10:30:00,197.9,198.16,196.28,196.28,59831.0,197.9,198.16,196.28,196.28,59831.0
2019-11-04 10:35:00,196.22,197.42,196.03,197.33,34432.0,196.22,197.42,196.03,197.33,34432.0
2019-11-04 10:40:00,197.36,198.05,197.32,197.89,16405.0,197.36,198.05,197.32,197.89,16405.0
2019-11-04 10:45:00,197.85,197.99,197.41,197.83,15942.0,197.85,197.99,197.41,197.83,15942.0
2019-11-04 10:50:00,197.83,197.96,196.92,197.04,15127.0,197.83,197.96,196.92,197.04,15127.0
2019-11-04 10:55:00,196.93,196.97,196.3,196.66,19468.0,196.93,196.97,196.3,196.66,19468.0
2019-11-04 11:00:00,196.7,197.11,196.31,196.88,29103.0,196.7,197.11,196.31,196.88,29103.0
2019-11-04 11:05:00,196.92,196.93,196.51,196.51,22604.0,196.92,196.93,196.51,196.51,22604.0
2019-11-04 11:10:00,196.52,196.66,196.15,196.35,17914.0,196.52,196.66,196.15,196.35,17914.0
2019-11-04 11:15:00,196.37,196.61,196.15,196.61,14270.0,196.37,196.61,196.15,196.61,14270.0
2019-11-04 11:20:00,196.63,197.18,196.58,196.72,22605.0,196.63,197.18,196.58,196.72,22605.0
2019-11-04 11:25:00,196.75,196.82,196.4,196.5,13211.0,196.75,196.82,196.4,196.5,13211.0
2019-11-04 11:30:00,196.53,196.76,196.24,196.28,11861.0,196.53,196.76,196.24,196.28,11861.0
2019-11-04 11:35:00,196.22,196.25,195.55,195.7,23884.0,196.22,196.25,195.55,195.7,23884.0
2019-11-04 11:40:00,195.68,195.73,195.22,195.39,32247.0,195.68,195.73,195.22,195.39,32247.0
2019-11-04 11:45:00,195.32,195.65,195.22,195.5,15417.0,195.32,195.65,195.22,195.5,15417.0
2019-11-04 11:50:00,195.46,195.75,195.42,195.59,18152.0,195.46,195.75,195.42,195.59,18152.0
2019-11-04 11:55:00,195.67,195.88,195.3,195.49,15793.0,195.67,195.88,195.3,195.49,15793.0
2019-11-04 12:00:00,195.48,195.66,195.23,195.23,9292.0,195.48,195.66,195.23,195.23,9292.0
2019-11-04 12:05:00,195.22,195.24,195.03,195.12,7624.0,195.22,195.24,195.03,195.12,7624.0
2019-11-04 12:10:00,195.14,195.36,195.01,195.28,10267.0,195.14,195.36,195.01,195.28,10267.0
2019-11-04 12:15:00,195.35,195.41,195.18,195.29,7772.0,195.35,195.41,195.18,195.29,7772.0
2019-11-04 12:20:00,195.3,195.56,195.25,195.48,10582.0,195.3,195.56,195.25,195.48,10582.0
2019-11-04 12:25:00,195.42,196.11,195.41,196.11,12167.0,195.42,196.11,195.41,196.11,12167.0
2019-11-04 12:30:00,196.11,196.4,196.11,196.3,10448.0,196.11,196.4,196.11,196.3,10448.0
2019-11-04 12:35:00,196.29,196.43,196.19,196.28,6353.0,196.29,196.43,196.19,196.28,6353.0
2019-11-04 12:40:00,196.31,196.33,196.18,196.22,5200.0,196.31,196.33,196.18,196.22,5200.0
2019-11-04 12:45:00,196.16,196.16,195.69,195.7,10053.0,196.16,196.16,195.69,195.7,10053.0
2019-11-04 12:50:00,195.69,195.83,195.67,195.69,13533.0,195.69,195.83,195.67,195.69,13533.0
2019-11-04 12:55:00,195.74,195.9,195.65,195.87,9096.0,195.74,195.9,195.65,195.87,9096.0
2019-11-04 13:00:00,195.87,196.28,195.86,196.24,11457.0,195.87,196.28,195.86,196.24,11457.0
2019-11-04 13:05:00,196.27,196.29,196.04,196.14,17105.0,196.27,196.29,196.04,196.14,17105.0
2019-11-04 13:10:00,196.13,196.66,196.05,196.18,23436.0,196.13,196.66,196.05,196.18,23436.0
2019-11-04 13:15:00,196.18,196.9,196.18,196.65,19754.0,196.18,196.9,196.18,196.65,19754.0
2019-11-04 13:20:00,196.67,196.93,196.61,196.88,19278.0,196.67,196.93,196.61,196.88,19278.0
2019-11-04 13:25:00,196.88,196.9,196.39,196.39,13143.0,196.88,196.9,196.39,196.39,13143.0
2019-11-04 13:30:00,196.39,196.48,196.13,196.25,9743.0,196.39,196.48,196.13,196.25,9743.0
2019-11-04 13:35:00,196.34,196.54,196.22,196.46,14386.0,196.34,196.54,196.22,196.46,14386.0
2019-11-04 13:40:00,196.43,196.59,196.38,196.52,7596.0,196.43,196.59,196.38,196.52,7596.0
2019-11-04 13:45:00,196.48,196.48,195.9,195.98,9582.0,196.48,196.48,195.9,195.98,9582.0
2019-11-04 13:50:00,196.02,196.09,195.7,195.86,7243.0,196.02,196.09,195.7,195.86,7243.0
2019-11-04 13:55:00,195.92,196.1,195.54,195.63,18641.0,195.92,196.1,195.54,195.63,18641.0
2019-11-04 14:00:00,195.62,195.67,195.29,195.54,18305.0,195.62,195.67,195.29,195.54,18305.0
2019-11-04 14:05:00,195.53,195.63,195.41,195.56,11136.0,195.53,195.63,195.41,195.56,11136.0
2019-11-04 14:10:00,195.62,195.81,195.54,195.75,10908.0,195.62,195.81,195.54,195.75,10908.0
2019-11-04 14:15:00,195.75,195.86,195.71,195.76,16050.0,195.75,195.86,195.71,195.76,16050.0
2019-11-04 14:20:00,195.72,195.74,195.44,195.44,10940.0,195.72,195.74,195.44,195.44,10940.0
2019-11-04 14:25:00,195.43,195.43,195.11,195.11,11721.0,195.43,195.43,195.11,195.11,11721.0
2019-11-04 14:30:00,195.14,195.14,194.56,194.57,39890.0,195.14,195.14,194.56,194.57,39890.0
2019-11-04 14:35:00,194.55,194.61,194.16,194.31,55531.0,194.55,194.61,194.16,194.31,55531.0
2019-11-04 14:40:00,194.28,194.5,194.15,194.46,31907.0,194.28,194.5,194.15,194.46,31907.0
2019-11-04 14:45:00,194.45,195.07,194.44,194.84,26182.0,194.45,195.07,194.44,194.84,26182.0
2019-11-04 14:50:00,194.88,195.06,194.67,194.68,18706.0,194.88,195.06,194.67,194.68,18706.0
2019-11-04 14:55:00,194.68,194.98,194.47,194.93,12642.0,194.68,194.98,194.47,194.93,12642.0
2019-11-04 15:00:00,194.95,194.96,194.78,194.92,12733.0,194.95,194.96,194.78,194.92,12733.0
2019-11-04 15:05:00,194.94,194.95,194.7,194.84,17320.0,194.94,194.95,194.7,194.84,17320.0
2019-11-04 15:10:00,194.81,194.82,194.52,194.61,18634.0,194.81,194.82,194.52,194.61,18634.0
2019-11-04 15:15:00,194.66,194.92,194.66,194.9,22878.0,194.66,194.92,194.66,194.9,22878.0
2019-11-04 15:20:00,194.9,195.25,194.87,195.24,19949.0,194.9,195.25,194.87,195.24,19949.0
2019-11-04 15:25:00,195.27,195.49,195.22,195.37,22085.0,195.27,195.49,195.22,195.37,22085.0
2019-11-04 15:30:00,195.42,195.44,195.24,195.34,19071.0,195.42,195.44,195.24,195.34,19071.0
2019-11-04 15:35:00,195.34,195.43,195.24,195.33,22997.0,195.34,195.43,195.24,195.33,22997.0
2019-11-04 15:40:00,195.32,195.73,195.3,195.66,38727.0,195.32,195.73,195.3,195.66,38727.0
2019-11-04 15:45:00,195.68,195.91,195.68,195.9,29411.0,195.68,195.91,195.68,195.9,29411.0
2019-11-04 15:50:00,195.92,196.3,195.8,196.27,46644.0,195.92,196.3,195.8,196.27,46644.0
2019-11-04 15:55:00,196.29,196.66,196.27,196.47,109771.0,196.29,196.66,196.27,196.47,109771.0
2019-11-05 09:30:00,197.0,197.74,196.51,197.59,54373.0,197.0,197.74,196.51,197.59,54373.0
2019-11-05 09:35:00,197.33,197.59,196.18,196.48,14141.0,197.33,197.59,196.18,196.48,14141.0
2019-11-05 09:40:00,196.43,196.75,196.26,196.65,17844.0,196.43,196.75,196.26,196.65,17844.0
2019-11-05 09:45:00,196.76,197.07,196.51,196.62,10173.0,196.76,197.07,196.51,196.62,10173.0
2019-11-05 09:50:00,196.66,196.9,196.58,196.77,7926.0,196.66,196.9,196.58,196.77,7926.0
2019-11-05 09:55:00,196.7,197.21,196.7,197.08,13058.0,196.7,197.21,196.7,197.08,13058.0
2019-11-05 10:00:00,197.29,197.89,197.26,197.43,21533.0,197.29,197.89,197.26,197.43,21533.0
2019-11-05 10:05:00,197.37,197.4,196.71,196.8,11350.0,197.37,197.4,196.71,196.8,11350.0
2019-11-05 10:10:00,196.7,196.7,195.76,196.03,21685.0,196.7,196.7,195.76,196.03,21685.0
2019-11-05 10:15:00,196.01,196.21,195.32,195.44,17031.0,196.01,196.21,195.32,195.44,17031.0
2019-11-05 10:20:00,195.37,195.37,195.02,195.1,15008.0,195.37,195.37,195.02,195.1,15008.0
2019-11-05 10:25:00,195.1,195.15,194.84,194.84,9875.0,195.1,195.15,194.84,194.84,9875.0
2019-11-05 10:30:00,194.88,195.13,194.77,194.81,9333.0,194.88,195.13,194.77,194.81,9333.0
2019-11-05 10:35:00,194.81,194.88,193.29,193.56,36987.0,194.81,194.88,193.29,193.56,36987.0
2019-11-05 10:40:00,193.55,193.67,192.19,192.51,58991.0,193.55,193.67,192.19,192.51,58991.0
2019-11-05 10:45:00,192.52,192.81,192.34,192.58,23289.0,192.52,192.81,192.34,192.58,23289.0
2019-11-05 10:50:00,192.59,192.93,192.31,192.4,32453.0,192.59,192.93,192.31,192.4,32453.0
2019-11-05 10:55:00,192.49,192.8,192.36,192.56,27302.0,192.49,192.8,192.36,192.56,27302.0
2019-11-05 11:00:00,192.52,192.76,192.31,192.68,24291.0,192.52,192.76,192.31,192.68,24291.0
2019-11-05 11:05:00,192.6,192.68,192.29,192.34,8466.0,192.6,192.68,192.29,192.34,8466.0
2019-11-05 11:10:00,192.32,192.39,191.83,191.92,33913.0,192.32,192.39,191.83,191.92,33913.0
2019-11-05 11:15:00,191.98,192.07,191.53,191.7,30112.0,191.98,192.07,191.53,191.7,30112.0
2019-11-05 11:20:00,191.74,192.16,191.7,192.09,23645.0,191.74,192.16,191.7,192.09,23645.0
2019-11-05 11:25:00,192.1,192.1,191.73,191.9,17751.0,192.1,192.1,191.73,191.9,17751.0
2019-11-05 11:30:00,191.97,192.06,191.84,191.95,11592.0,191.97,192.06,191.84,191.95,11592.0
2019-11-05 11:35:00,191.97,192.38,191.65,192.32,24071.0,191.97,192.38,191.65,192.32,24071.0
2019-11-05 11:40:00,192.32,193.03,192.26,192.95,22392.0,192.32,193.03,192.26,192.95,22392.0
2019-11-05 11:45:00,192.96,193.08,192.85,192.99,4208.0,192.96,193.08,192.85,192.99,4208.0
2019-11-05 11:50:00,193.0,193.76,193.0,193.4,35785.0,193.0,193.76,193.0,193.4,35785.0
2019-11-05 11:55:00,193.33,193.6,193.21,193.21,24704.0,193.33,193.6,193.21,193.21,24704.0
2019-11-05 12:00:00,193.25,193.42,193.15,193.27,13394.0,193.25,193.42,193.15,193.27,13394.0
2019-11-05 12:05:00,193.3,193.37,192.97,193.23,11651.0,193.3,193.37,192.97,193.23,11651.0
2019-11-05 12:10:00,193.23,193.23,192.73,193.02,7606.0,193.23,193.23,192.73,193.02,7606.0
2019-11-05 12:15:00,192.98,193.08,192.84,192.87,8389.0,192.98,193.08,192.84,192.87,8389.0
2019-11-05 12:20:00,192.89,192.92,192.39,192.53,11907.0,192.89,192.92,192.39,192.53,11907.0
2019-11-05 12:25:00,192.54,192.54,192.06,192.37,9664.0,192.54,192.54,192.06,192.37,9664.0
2019-11-05 12:30:00,192.3,192.36,192.05,192.13,9813.0,192.3,192.36,192.05,192.13,9813.0
2019-11-05 12:35:00,192.15,192.51,192.08,192.48,16254.0,192.15,192.51,192.08,192.48,16254.0
2019-11-05 12:40:00,192.49,192.78,192.49,192.72,8023.0,192.49,192.78,192.49,192.72,8023.0
2019-11-05 12:45:00,192.68,192.68,192.42,192.45,8755.0,192.68,192.68,192.42,192.45,8755.0
2019-11-05 12:50:00,192.49,192.51,192.33,192.43,10037.0,192.49,192.51,192.33,192.43,10037.0
2019-11-05 12:55:00,192.38,192.68,192.37,192.67,3400.0,192.38,192.68,192.37,192.67,3400.0
2019-11-05 13:00:00,192.66,192.71,192.44,192.44,6441.0,192.66,192.71,192.44,192.44,6441.0
2019-11-05 13:05:00,192.41,192.43,191.87,191.98,21016.0,192.41,192.43,191.87,191.98,21016.0
2019-11-05 13:10:00,191.97,192.33,191.94,192.33,12685.0,191.97,192.33,191.94,192.33,12685.0
2019-11-05 13:15:00,192.32,192.47,192.21,192.26,7657.0,192.32,192.47,192.21,192.26,7657.0
2019-11-05 13:20:00,192.28,192.3,192.07,192.3,6645.0,192.28,192.3,192.07,192.3,6645.0
2019-11-05 13:25:00,192.27,192.57,192.27,192.28,14161.0,192.27,192.57,192.27,192.28,14161.0
2019-11-05 13:30:00,192.27,192.27,191.7,191.71,16916.0,192.27,192.27,191.7,191.71,16916.0
2019-11-05 13:35:00,191.61,191.7,191.4,191.53,25952.0,191.61,191.7,191.4,191.53,25952.0
2019-11-05 13:40:00,191.55,191.64,191.44,191.59,14135.0,191.55,191.64,191.44,191.59,14135.0
2019-11-05 13:45:00,191.61,191.75,191.54,191.64,12657.0,191.61,191.75,191.54,191.64,12657.0
2019-11-05 13:50:00,191.7,191.86,191.68,191.82,9309.0,191.7,191.86,191.68,191.82,9309.0
2019-11-05 13:55:00,191.84,192.0,191.64,191.74,9672.0,191.84,192.0,191.64,191.74,9672.0
2019-11-05 14:00:00,191.74,191.76,191.21,191.58,26681.0,191.74,191.76,191.21,191.58,26681.0
2019-11-05 14:05:00,191.58,191.83,191.57,191.77,12600.0,191.58,191.83,191.57,191.77,12600.0
2019-11-05 14:10:00,191.79,192.42,191.71,192.4,17691.0,191.79,192.42,191.71,192.4,17691.0
2019-11-05 14:15:00,192.42,192.87,192.42,192.83,17643.0,192.42,192.87,192.42,192.83,17643.0
2019-11-05 14:20:00,192.81,193.21,192.54,192.85,27993.0,192.81,193.21,192.54,192.85,27993.0
2019-11-05 14:25:00,192.9,192.96,192.58,192.87,14466.0,192.9,192.96,192.58,192.87,14466.0
2019-11-05 14:30:00,192.86,193.11,192.61,192.68,18136.0,192.86,193.11,192.61,192.68,18136.0
2019-11-05 14:35:00,192.7,193.03,192.67,192.72,12557.0,192.7,193.03,192.67,192.72,12557.0
2019-11-05 14:40:00,192.77,193.2,192.69,193.11,14850.0,192.77,193.2,192.69,193.11,14850.0
2019-11-05 14:45:00,193.12,193.37,193.03,193.27,8131.0,193.12,193.37,193.03,193.27,8131.0
2019-11-05 14:50:00,193.25,193.54,193.18,193.39,20653.0,193.25,193.54,193.18,193.39,20653.0
2019-11-05 14:55:00,193.34,193.67,193.26,193.67,18951.0,193.34,193.67,193.26,193.67,18951.0
2019-11-05 15:00:00,193.69,193.69,193.41,193.5,7210.0,193.69,193.69,193.41,193.5,7210.0
2019-11-05 15:05:00,193.5,193.6,193.4,193.5,14596.0,193.5,193.6,193.4,193.5,14596.0
2019-11-05 15:10:00,193.49,193.52,193.34,193.5,22412.0,193.49,193.52,193.34,193.5,22412.0
2019-11-05 15:15:00,193.52,193.7,193.36,193.46,13161.0,193.52,193.7,193.36,193.46,13161.0
2019-11-05 15:20:00,193.44,193.56,193.34,193.51,11049.0,193.44,193.56,193.34,193.51,11049.0
2019-11-05 15:25:00,193.47,193.62,193.35,193.35,23708.0,193.47,193.62,193.35,193.35,23708.0
2019-11-05 15:30:00,193.36,193.5,193.17,193.5,15967.0,193.36,193.5,193.17,193.5,15967.0
2019-11-05 15:35:00,193.5,193.87,193.49,193.64,20721.0,193.5,193.87,193.49,193.64,20721.0
2019-11-05 15:40:00,193.66,194.05,193.64,193.97,38416.0,193.66,194.05,193.64,193.97,38416.0
2019-11-05 15:45:00,193.99,194.04,193.94,193.97,20201.0,193.99,194.04,193.94,193.97,20201.0
2019-11-05 15:50:00,193.96,193.98,193.7,193.94,31344.0,193.96,193.98,193.7,193.94,31344.0
2019-11-05 15:55:00,193.96,194.44,193.88,194.44,103765.0,193.96,194.44,193.88,194.44,103765.0
2019-11-06 09:30:00,196.98,197.0,194.37,195.51,73159.0,196.98,197.0,194.37,195.51,73159.0
2019-11-06 09:35:00,195.45,195.59,194.29,194.94,38556.0,195.45,195.59,194.29,194.94,38556.0
2019-11-06 09:40:00,194.81,195.64,194.56,195.29,32126.0,194.81,195.64,194.56,195.29,32126.0
2019-11-06 09:45:00,195.33,196.8,195.1,196.74,51225.0,195.33,196.8,195.1,196.74,51225.0
2019-11-06 09:50:00,196.68,196.84,196.39,196.7,28532.0,196.68,196.84,196.39,196.7,28532.0
2019-11-06 09:55:00,196.57,197.06,196.51,196.96,40965.0,196.57,197.06,196.51,196.96,40965.0
2019-11-06 10:00:00,196.94,197.62,196.9,197.55,44882.0,196.94,197.62,196.9,197.55,44882.0
2019-11-06 10:05:00,197.55,197.55,196.91,197.28,19882.0,197.55,197.55,196.91,197.28,19882.0
2019-11-06 10:10:00,197.35,197.52,197.11,197.23,16343.0,197.35,197.52,197.11,197.23,16343.0
2019-11-06 10:15:00,197.25,197.8,197.13,197.61,19576.0,197.25,197.8,197.13,197.61,19576.0
2019-11-06 10:20:00,197.57,197.7,197.21,197.26,25002.0,197.57,197.7,197.21,197.26,25002.0
2019-11-06 10:25:00,197.21,197.24,196.85,197.21,19135.0,197.21,197.24,196.85,197.21,19135.0
2019-11-06 10:30:00,197.19,197.6,197.0,197.55,17578.0,197.19,197.6,197.0,197.55,17578.0
2019-11-06 10:35:00,197.58,197.8,197.26,197.31,26154.0,197.58,197.8,197.26,197.31,26154.0
2019-11-06 10:40:00,197.28,197.51,197.01,197.35,24502.0,197.28,197.51,197.01,197.35,24502.0
2019-11-06 10:45:00,197.3,197.39,196.81,197.01,17536.0,197.3,197.39,196.81,197.01,17536.0
2019-11-06 10:50:00,197.02,197.24,196.97,197.22,14301.0,197.02,197.24,196.97,197.22,14301.0
2019-11-06 10:55:00,197.2,197.55,197.2,197.37,11618.0,197.2,197.55,197.2,197.37,11618.0
2019-11-06 11:00:00,197.46,197.53,197.3,197.37,12389.0,197.46,197.53,197.3,197.37,12389.0
2019-11-06 11:05:00,197.32,197.56,197.15,197.56,11440.0,197.32,197.56,197.15,197.56,11440.0
2019-11-06 11:10:00,197.49,197.64,197.13,197.2,10130.0,197.49,197.64,197.13,197.2,10130.0
2019-11-06 11:15:00,197.17,197.41,197.14,197.14,12578.0,197.17,197.41,197.14,197.14,12578.0
2019-11-06 11:20:00,197.11,197.43,197.1,197.38,19770.0,197.11,197.43,197.1,197.38,19770.0
2019-11-06 11:25:00,197.3,197.74,197.3,197.69,9916.0,197.3,197.74,197.3,197.69,9916.0
2019-11-06 11:30:00,197.75,198.43,197.75,198.38,23369.0,197.75,198.43,197.75,198.38,23369.0
2019-11-06 11:35:00,198.42,198.42,198.0,198.35,19152.0,198.42,198.42,198.0,198.35,19152.0
2019-11-06 11:40:00,198.37,198.42,197.9,197.9,21254.0,198.37,198.42,197.9,197.9,21254.0
2019-11-06 11:45:00,197.91,198.33,197.45,197.46,16948.0,197.91,198.33,197.45,197.46,16948.0
2019-11-06 11:50:00,197.42,197.5,197.15,197.35,13245.0,197.42,197.5,197.15,197.35,13245.0
2019-11-06 11:55:00,197.34,197.61,197.34,197.43,7981.0,197.34,197.61,197.34,197.43,7981.0
2019-11-06 12:00:00,197.46,197.54,197.39,197.48,12675.0,197.46,197.54,197.39,197.48,12675.0
2019-11-06 12:05:00,197.49,197.72,197.47,197.64,7608.0,197.49,197.72,197.47,197.64,7608.0
2019-11-06 12:10:00,197.59,197.75,197.52,197.56,6125.0,197.59,197.75,197.52,197.56,6125.0
2019-11-06 12:15:00,197.55,197.62,197.47,197.62,18706.0,197.55,197.62,197.47,197.62,18706.0
2019-11-06 12:20:00,197.62,197.7,197.58,197.61,3010.0,197.62,197.7,197.58,197.61,3010.0
2019-11-06 12:25:00,197.56,197.63,197.48,197.61,3571.0,197.56,197.63,197.48,197.61,3571.0
2019-11-06 12:30:00,197.64,197.68,197.4,197.41,3933.0,197.64,197.68,197.4,197.41,3933.0
2019-11-06 12:35:00,197.43,197.63,197.36,197.58,5288.0,197.43,197.63,197.36,197.58,5288.0
2019-11-06 12:40:00,197.57,197.61,197.33,197.34,20364.0,197.57,197.61,197.33,197.34,20364.0
2019-11-06 12:45:00,197.36,197.43,197.18,197.35,29682.0,197.36,197.43,197.18,197.35,29682.0
2019-11-06 12:50:00,197.35,197.47,197.26,197.3,21689.0,197.35,197.47,197.26,197.3,21689.0
2019-11-06 12:55:00,197.33,197.74,197.31,197.74,10827.0,197.33,197.74,197.31,197.74,10827.0
2019-11-06 13:00:00,197.83,197.86,197.73,197.77,3850.0,197.83,197.86,197.73,197.77,3850.0
2019-11-06 13:05:00,197.75,197.88,197.68,197.74,10794.0,197.75,197.88,197.68,197.74,10794.0
2019-11-06 13:10:00,197.72,197.9,197.72,197.9,2237.0,197.72,197.9,197.72,197.9,2237.0
2019-11-06 13:15:00,197.92,198.06,197.9,197.97,7343.0,197.92,198.06,197.9,197.97,7343.0
2019-11-06 13:20:00,198.0,198.05,197.9,197.96,6661.0,198.0,198.05,197.9,197.96,6661.0
2019-11-06 13:25:00,197.93,197.94,197.72,197.79,5342.0,197.93,197.94,197.72,197.79,5342.0
2019-11-06 13:30:00,197.9,198.19,197.83,198.12,19865.0,197.9,198.19,197.83,198.12,19865.0
2019-11-06 13:35:00,198.2,198.34,198.18,198.23,5249.0,198.2,198.34,198.18,198.23,5249.0
2019-11-06 13:40:00,198.29,198.62,198.19,198.33,113960.0,198.29,198.62,198.19,198.33,113960.0
2019-11-06 13:45:00,198.39,198.46,198.24,198.3,9905.0,198.39,198.46,198.24,198.3,9905.0
2019-11-06 13:50:00,198.33,198.48,197.9,197.9,24335.0,198.33,198.48,197.9,197.9,24335.0
2019-11-06 13:55:00,197.91,197.92,197.74,197.82,7872.0,197.91,197.92,197.74,197.82,7872.0
2019-11-06 14:00:00,197.91,197.96,197.82,197.83,5288.0,197.91,197.96,197.82,197.83,5288.0
2019-11-06 14:05:00,197.82,197.88,197.69,197.7,7447.0,197.82,197.88,197.69,197.7,7447.0
2019-11-06 14:10:00,197.71,197.75,197.51,197.72,9970.0,197.71,197.75,197.51,197.72,9970.0
2019-11-06 14:15:00,197.73,197.74,197.61,197.71,6874.0,197.73,197.74,197.61,197.71,6874.0
2019-11-06 14:20:00,197.75,197.75,197.65,197.66,3912.0,197.75,197.75,197.65,197.66,3912.0
2019-11-06 14:25:00,197.69,197.78,197.63,197.67,4946.0,197.69,197.78,197.63,197.67,4946.0
2019-11-06 14:30:00,197.7,197.94,197.66,197.75,10664.0,197.7,197.94,197.66,197.75,10664.0
2019-11-06 14:35:00,197.76,197.78,197.7,197.72,4879.0,197.76,197.78,197.7,197.72,4879.0
2019-11-06 14:40:00,197.75,197.78,197.66,197.66,5484.0,197.75,197.78,197.66,197.66,5484.0
2019-11-06 14:45:00,197.67,197.77,197.58,197.61,10609.0,197.67,197.77,197.58,197.61,10609.0
2019-11-06 14:50:00,197.58,197.64,197.48,197.63,8129.0,197.58,197.64,197.48,197.63,8129.0
2019-11-06 14:55:00,197.58,197.7,197.56,197.67,7326.0,197.58,197.7,197.56,197.67,7326.0
2019-11-06 15:00:00,197.65,197.68,197.57,197.65,6271.0,197.65,197.68,197.57,197.65,6271.0
2019-11-06 15:05:00,197.62,197.81,197.61,197.8,6200.0,197.62,197.81,197.61,197.8,6200.0
2019-11-06 15:10:00,197.75,198.01,197.75,197.99,11954.0,197.75,198.01,197.75,197.99,11954.0
2019-11-06 15:15:00,197.97,198.14,197.92,198.08,15002.0,197.97,198.14,197.92,198.08,15002.0
2019-11-06 15:20:00,198.1,198.4,198.09,198.4,19670.0,198.1,198.4,198.09,198.4,19670.0
2019-11-06 15:25:00,198.37,198.58,198.34,198.5,20384.0,198.37,198.58,198.34,198.5,20384.0
2019-11-06 15:30:00,198.51,198.61,198.41,198.61,27242.0,198.51,198.61,198.41,198.61,27242.0
2019-11-06 15:35:00,198.61,198.96,198.6,198.91,36002.0,198.61,198.96,198.6,198.91,36002.0
2019-11-06 15:40:00,198.91,199.89,198.91,199.83,96121.0,198.91,199.89,198.91,199.83,96121.0
2019-11-06 15:45:00,199.9,200.22,199.58,200.22,79043.0,199.9,200.22,199.58,200.22,79043.0
2019-11-06 15:50:00,200.23,200.9,200.15,200.81,145374.0,200.23,200.9,200.15,200.81,145374.0
2019-11-06 15:55:00,200.81,200.9,200.65,200.87,190523.0,200.81,200.9,200.65,200.87,190523.0
2019-11-07 09:30:00,201.8,202.47,201.09,201.09,53191.0,201.8,202.47,201.09,201.09,53191.0
2019-11-07 09:35:00,201.12,202.04,200.9,202.04,36752.0,201.12,202.04,200.9,202.04,36752.0
2019-11-07 09:40:00,202.02,202.3,201.61,202.27,24625.0,202.02,202.3,201.61,202.27,24625.0
2019-11-07 09:45:00,202.29,202.4,201.71,202.14,13995.0,202.29,202.4,201.71,202.14,13995.0
2019-11-07 09:50:00,202.14,202.14,201.6,201.85,17449.0,202.14,202.14,201.6,201.85,17449.0
2019-11-07 09:55:00,201.86,201.93,201.6,201.75,24590.0,201.86,201.93,201.6,201.75,24590.0
2019-11-07 10:00:00,201.91,201.95,201.49,201.59,25710.0,201.91,201.95,201.49,201.59,25710.0
2019-11-07 10:05:00,201.64,201.92,201.36,201.69,17196.0,201.64,201.92,201.36,201.69,17196.0
2019-11-07 10:10:00,201.76,202.21,201.52,202.18,15135.0,201.76,202.21,201.52,202.18,15135.0
2019-11-07 10:15:00,202.24,203.07,202.23,202.72,23773.0,202.24,203.07,202.23,202.72,23773.0
2019-11-07 10:20:00,202.78,202.95,202.6,202.91,9092.0,202.78,202.95,202.6,202.91,9092.0
2019-11-07 10:25:00,202.94,203.02,202.29,202.61,10520.0,202.94,203.02,202.29,202.61,10520.0
2019-11-07 10:30:00,202.62,202.86,202.45,202.75,6512.0,202.62,202.86,202.45,202.75,6512.0
2019-11-07 10:35:00,202.75,202.75,202.25,202.62,11462.0,202.75,202.75,202.25,202.62,11462.0
2019-11-07 10:40:00,202.63,202.74,202.56,202.74,9124.0,202.63,202.74,202.56,202.74,9124.0
2019-11-07 10:45:00,202.75,203.49,202.74,203.4,22271.0,202.75,203.49,202.74,203.4,22271.0
2019-11-07 10:50:00,203.36,203.55,202.86,203.24,21872.0,203.36,203.55,202.86,203.24,21872.0
2019-11-07 10:55:00,203.2,203.21,203.02,203.02,9786.0,203.2,203.21,203.02,203.02,9786.0
2019-11-07 11:00:00,203.05,203.05,202.31,202.65,13766.0,203.05,203.05,202.31,202.65,13766.0
2019-11-07 11:05:00,202.64,202.67,202.4,202.48,12560.0,202.64,202.67,202.4,202.48,12560.0
2019-11-07 11:10:00,202.49,202.85,202.47,202.67,8991.0,202.49,202.85,202.47,202.67,8991.0
2019-11-07 11:15:00,202.63,202.63,202.34,202.55,21039.0,202.63,202.63,202.34,202.55,21039.0
2019-11-07 11:20:00,202.58,202.73,202.47,202.54,12696.0,202.58,202.73,202.47,202.54,12696.0
2019-11-07 11:25:00,202.61,202.65,202.47,202.48,8473.0,202.61,202.65,202.47,202.48,8473.0
2019-11-07 11:30:00,202.49,202.65,202.46,202.61,8496.0,202.49,202.65,202.46,202.61,8496.0
2019-11-07 11:35:00,202.56,202.65,202.48,202.6,5205.0,202.56,202.65,202.48,202.6,5205.0
2019-11-07 11:40:00,202.6,202.6,202.36,202.36,9299.0,202.6,202.6,202.36,202.36,9299.0
2019-11-07 11:45:00,202.31,202.32,201.9,202.21,9852.0,202.31,202.32,201.9,202.21,9852.0
2019-11-07 11:50:00,202.17,202.17,201.97,202.07,3917.0,202.17,202.17,201.97,202.07,3917.0
2019-11-07 11:55:00,202.11,202.57,201.96,202.52,12661.0,202.11,202.57,201.96,202.52,12661.0
2019-11-07 12:00:00,202.57,202.58,202.15,202.18,8852.0,202.57,202.58,202.15,202.18,8852.0
2019-11-07 12:05:00,202.19,202.3,202.16,202.16,4650.0,202.19,202.3,202.16,202.16,4650.0
2019-11-07 12:10:00,202.19,202.42,202.18,202.21,7400.0,202.19,202.42,202.18,202.21,7400.0
2019-11-07 12:15:00,202.23,202.27,202.16,202.22,20203.0,202.23,202.27,202.16,202.22,20203.0
2019-11-07 12:20:00,202.24,202.5,202.22,202.39,19101.0,202.24,202.5,202.22,202.39,19101.0
2019-11-07 12:25:00,202.39,202.53,202.29,202.53,4900.0,202.39,202.53,202.29,202.53,4900.0
2019-11-07 12:30:00,202.53,202.53,202.34,202.37,4719.0,202.53,202.53,202.34,202.37,4719.0
2019-11-07 12:35:00,202.34,202.35,202.25,202.26,9042.0,202.34,202.35,202.25,202.26,9042.0
2019-11-07 12:40:00,202.26,202.37,202.2,202.3,8638.0,202.26,202.37,202.2,202.3,8638.0
2019-11-07 12:45:00,202.21,202.4,202.15,202.29,7683.0,202.21,202.4,202.15,202.29,7683.0
2019-11-07 12:50:00,202.32,202.34,202.26,202.32,4612.0,202.32,202.34,202.26,202.32,4612.0
2019-11-07 12:55:00,202.32,202.33,202.2,202.26,8492.0,202.32,202.33,202.2,202.26,8492.0
2019-11-07 13:00:00,202.28,202.31,202.23,202.26,6273.0,202.28,202.31,202.23,202.26,6273.0
2019-11-07 13:05:00,202.25,202.41,202.25,202.35,7565.0,202.25,202.41,202.25,202.35,7565.0
2019-11-07 13:10:00,202.35,202.41,202.23,202.23,6393.0,202.35,202.41,202.23,202.23,6393.0
2019-11-07 13:15:00,202.27,202.38,202.2,202.32,6244.0,202.27,202.38,202.2,202.32,6244.0
2019-11-07 13:20:00,202.32,202.36,202.19,202.35,44539.0,202.32,202.36,202.19,202.35,44539.0
2019-11-07 13:25:00,202.34,202.82,202.34,202.81,19331.0,202.34,202.82,202.34,202.81,19331.0
2019-11-07 13:30:00,202.82,202.88,202.61,202.68,11338.0,202.82,202.88,202.61,202.68,11338.0
2019-11-07 13:35:00,202.72,202.96,202.56,202.91,16239.0,202.72,202.96,202.56,202.91,16239.0
2019-11-07 13:40:00,202.91,202.94,202.68,202.69,4928.0,202.91,202.94,202.68,202.69,4928.0
2019-11-07 13:45:00,202.68,202.68,202.52,202.57,4330.0,202.68,202.68,202.52,202.57,4330.0
2019-11-07 13:50:00,202.6,202.65,202.5,202.53,4943.0,202.6,202.65,202.5,202.53,4943.0
2019-11-07 13:55:00,202.56,202.6,202.38,202.55,8094.0,202.56,202.6,202.38,202.55,8094.0
2019-11-07 14:00:00,202.53,202.73,202.53,202.72,4633.0,202.53,202.73,202.53,202.72,4633.0
2019-11-07 14:05:00,202.67,202.67,202.44,202.56,11776.0,202.67,202.67,202.44,202.56,11776.0
2019-11-07 14:10:00,202.59,202.62,202.47,202.61,5828.0,202.59,202.62,202.47,202.61,5828.0
2019-11-07 14:15:00,202.58,202.65,202.44,202.5,10750.0,202.58,202.65,202.44,202.5,10750.0
2019-11-07 14:20:00,202.55,202.61,202.44,202.53,5132.0,202.55,202.61,202.44,202.53,5132.0
2019-11-07 14:25:00,202.52,202.59,202.44,202.53,10171.0,202.52,202.59,202.44,202.53,10171.0
2019-11-07 14:30:00,202.53,202.6,202.41,202.51,19106.0,202.53,202.6,202.41,202.51,19106.0
2019-11-07 14:35:00,202.53,202.57,202.43,202.56,15703.0,202.53,202.57,202.43,202.56,15703.0
2019-11-07 14:40:00,202.58,202.58,201.92,202.25,32616.0,202.58,202.58,201.92,202.25,32616.0
2019-11-07 14:45:00,202.28,202.47,201.95,202.14,20291.0,202.28,202.47,201.95,202.14,20291.0
2019-11-07 14:50:00,202.09,202.32,201.89,202.24,25898.0,202.09,202.32,201.89,202.24,25898.0
2019-11-07 14:55:00,202.22,202.5,202.2,202.42,12430.0,202.22,202.5,202.2,202.42,12430.0
2019-11-07 15:00:00,202.51,202.57,202.32,202.35,19143.0,202.51,202.57,202.32,202.35,19143.0
2019-11-07 15:05:00,202.35,202.38,202.23,202.33,13157.0,202.35,202.38,202.23,202.33,13157.0
2019-11-07 15:10:00,202.3,202.4,202.28,202.4,11362.0,202.3,202.4,202.28,202.4,11362.0
2019-11-07 15:15:00,202.38,202.41,202.28,202.35,24392.0,202.38,202.41,202.28,202.35,24392.0
2019-11-07 15:20:00,202.33,202.5,202.16,202.46,21486.0,202.33,202.5,202.16,202.46,21486.0
2019-11-07 15:25:00,202.42,202.73,202.42,202.56,49949.0,202.42,202.73,202.42,202.56,49949.0
2019-11-07 15:30:00,202.61,202.74,202.54,202.63,11364.0,202.61,202.74,202.54,202.63,11364.0
2019-11-07 15:35:00,202.67,202.84,202.58,202.83,18791.0,202.67,202.84,202.58,202.83,18791.0
2019-11-07 15:40:00,202.82,202.87,202.58,202.59,16445.0,202.82,202.87,202.58,202.59,16445.0
2019-11-07 15:45:00,202.57,202.64,202.49,202.64,15053.0,202.57,202.64,202.49,202.64,15053.0
2019-11-07 15:50:00,202.62,202.73,202.53,202.55,29081.0,202.62,202.73,202.53,202.55,29081.0
2019-11-07 15:55:00,202.55,203.04,202.38,202.85,100374.0,202.55,203.04,202.38,202.85,100374.0
2019-11-08 09:30:00,202.58,202.87,202.37,202.74,15372.0,202.58,202.87,202.37,202.74,15372.0
2019-11-08 09:35:00,202.51,203.18,202.4,202.48,21808.0,202.51,203.18,202.4,202.48,21808.0
2019-11-08 09:40:00,202.58,203.34,202.5,203.31,8547.0,202.58,203.34,202.5,203.31,8547.0
2019-11-08 09:45:00,203.13,203.4,202.75,202.95,4907.0,203.13,203.4,202.75,202.95,4907.0
2019-11-08 09:50:00,202.9,202.9,202.42,202.67,6053.0,202.9,202.9,202.42,202.67,6053.0
2019-11-08 09:55:00,202.72,202.88,202.45,202.46,15615.0,202.72,202.88,202.45,202.46,15615.0
2019-11-08 10:00:00,202.34,202.83,202.27,202.76,12876.0,202.34,202.83,202.27,202.76,12876.0
2019-11-08 10:05:00,202.75,203.08,202.66,203.08,9411.0,202.75,203.08,202.66,203.08,9411.0
2019-11-08 10:10:00,203.15,203.27,202.87,202.94,5912.0,203.15,203.27,202.87,202.94,5912.0
2019-11-08 10:15:00,202.95,203.12,202.87,203.08,13352.0,202.95,203.12,202.87,203.08,13352.0
2019-11-08 10:20:00,203.12,203.17,202.79,202.97,9034.0,203.12,203.17,202.79,202.97,9034.0
2019-11-08 10:25:00,202.91,203.08,202.69,202.77,5148.0,202.91,203.08,202.69,202.77,5148.0
2019-11-08 10:30:00,202.7,203.01,202.56,203.01,12911.0,202.7,203.01,202.56,203.01,12911.0
2019-11-08 10:35:00,202.92,202.98,202.6,202.7,21227.0,202.92,202.98,202.6,202.7,21227.0
2019-11-08 10:40:00,202.68,203.06,202.53,203.0,16044.0,202.68,203.06,202.53,203.0,16044.0
2019-11-08 10:45:00,203.02,203.02,202.6,202.7,8971.0,203.02,203.02,202.6,202.7,8971.0
2019-11-08 10:50:00,202.68,202.72,202.61,202.67,5464.0,202.68,202.72,202.61,202.67,5464.0
2019-11-08 10:55:00,202.73,202.84,202.61,202.62,7775.0,202.73,202.84,202.61,202.62,7775.0
2019-11-08 11:00:00,202.61,203.1,202.6,203.01,14061.0,202.61,203.1,202.6,203.01,14061.0
2019-11-08 11:05:00,202.98,203.02,202.87,202.99,10338.0,202.98,203.02,202.87,202.99,10338.0
2019-11-08 11:10:00,202.96,203.18,202.94,202.99,6208.0,202.96,203.18,202.94,202.99,6208.0
2019-11-08 11:15:00,202.99,203.03,202.85,202.95,8967.0,202.99,203.03,202.85,202.95,8967.0
2019-11-08 11:20:00,202.98,203.0,202.6,202.65,23182.0,202.98,203.0,202.6,202.65,23182.0
2019-11-08 11:25:00,202.67,202.77,202.67,202.75,6973.0,202.67,202.77,202.67,202.75,6973.0
2019-11-08 11:30:00,202.73,202.96,202.73,202.91,8525.0,202.73,202.96,202.73,202.91,8525.0
2019-11-08 11:35:00,202.86,203.16,202.85,203.08,5779.0,202.86,203.16,202.85,203.08,5779.0
2019-11-08 11:40:00,203.05,203.17,202.95,202.95,9985.0,203.05,203.17,202.95,202.95,9985.0
2019-11-08 11:45:00,202.93,203.02,202.79,202.86,11327.0,202.93,203.02,202.79,202.86,11327.0
2019-11-08 11:50:00,202.9,202.97,202.72,202.85,29163.0,202.9,202.97,202.72,202.85,29163.0
2019-11-08 11:55:00,202.85,202.89,202.76,202.82,7555.0,202.85,202.89,202.76,202.82,7555.0
2019-11-08 12:00:00,202.82,202.88,202.77,202.84,9146.0,202.82,202.88,202.77,202.84,9146.0
2019-11-08 12:05:00,202.8,203.03,202.8,202.95,7718.0,202.8,203.03,202.8,202.95,7718.0
2019-11-08 12:10:00,202.98,203.06,202.93,203.04,4742.0,202.98,203.06,202.93,203.04,4742.0
2019-11-08 12:15:00,203.03,203.03,202.83,202.83,3181.0,203.03,203.03,202.83,202.83,3181.0
2019-11-08 12:20:00,202.84,202.9,202.8,202.88,6475.0,202.84,202.9,202.8,202.88,6475.0
2019-11-08 12:25:00,202.86,203.04,202.81,202.99,11400.0,202.86,203.04,202.81,202.99,11400.0
2019-11-08 12:30:00,202.96,203.25,202.93,203.25,8387.0,202.96,203.25,202.93,203.25,8387.0
2019-11-08 12:35:00,203.27,203.34,203.27,203.27,2500.0,203.27,203.34,203.27,203.27,2500.0
2019-11-08 12:40:00,203.25,203.4,203.25,203.36,6800.0,203.25,203.4,203.25,203.36,6800.0
2019-11-08 12:45:00,203.35,203.38,203.26,203.3,7022.0,203.35,203.38,203.26,203.3,7022.0
2019-11-08 12:50:00,203.29,203.29,203.12,203.23,16000.0,203.29,203.29,203.12,203.23,16000.0
2019-11-08 12:55:00,203.24,203.45,203.22,203.45,11995.0,203.24,203.45,203.22,203.45,11995.0
2019-11-08 13:00:00,203.38,203.49,203.29,203.46,16466.0,203.38,203.49,203.29,203.46,16466.0
2019-11-08 13:05:00,203.48,203.92,203.42,203.66,22566.0,203.48,203.92,203.42,203.66,22566.0
2019-11-08 13:10:00,203.7,203.89,203.67,203.79,12669.0,203.7,203.89,203.67,203.79,12669.0
2019-11-08 13:15:00,203.75,203.88,203.68,203.81,20614.0,203.75,203.88,203.68,203.81,20614.0
2019-11-08 13:20:00,203.81,204.16,203.8,204.09,12364.0,203.81,204.16,203.8,204.09,12364.0
2019-11-08 13:25:00,204.06,204.07,203.76,203.78,6313.0,204.06,204.07,203.76,203.78,6313.0
2019-11-08 13:30:00,203.76,203.86,203.65,203.78,39521.0,203.76,203.86,203.65,203.78,39521.0
2019-11-08 13:35:00,203.73,203.9,203.68,203.9,11051.0,203.73,203.9,203.68,203.9,11051.0
2019-11-08 13:40:00,203.89,203.89,203.76,203.79,3574.0,203.89,203.89,203.76,203.79,3574.0
2019-11-08 13:45:00,203.77,203.87,203.76,203.84,8878.0,203.77,203.87,203.76,203.84,8878.0
2019-11-08 13:50:00,203.84,203.89,203.82,203.87,3092.0,203.84,203.89,203.82,203.87,3092.0
2019-11-08 13:55:00,203.88,203.89,203.45,203.5,14257.0,203.88,203.89,203.45,203.5,14257.0
2019-11-08 14:00:00,203.5,203.57,203.48,203.51,7525.0,203.5,203.57,203.48,203.51,7525.0
2019-11-08 14:05:00,203.5,203.65,203.48,203.57,3639.0,203.5,203.65,203.48,203.57,3639.0
2019-11-08 14:10:00,203.53,203.61,203.49,203.61,4463.0,203.53,203.61,203.49,203.61,4463.0
2019-11-08 14:15:00,203.6,203.75,203.49,203.67,30277.0,203.6,203.75,203.49,203.67,30277.0
2019-11-08 14:20:00,203.67,203.71,203.48,203.55,32406.0,203.67,203.71,203.48,203.55,32406.0
2019-11-08 14:25:00,203.55,203.66,203.5,203.64,18013.0,203.55,203.66,203.5,203.64,18013.0
2019-11-08 14:30:00,203.64,203.75,203.62,203.74,8844.0,203.64,203.75,203.62,203.74,8844.0
2019-11-08 14:35:00,203.73,203.77,203.69,203.74,7183.0,203.73,203.77,203.69,203.74,7183.0
2019-11-08 14:40:00,203.72,203.8,203.69,203.73,4372.0,203.72,203.8,203.69,203.73,4372.0
2019-11-08 14:45:00,203.69,203.71,203.56,203.58,2940.0,203.69,203.71,203.56,203.58,2940.0
2019-11-08 14:50:00,203.6,203.82,203.55,203.76,10117.0,203.6,203.82,203.55,203.76,10117.0
2019-11-08 14:55:00,203.76,203.76,203.59,203.69,5170.0,203.76,203.76,203.59,203.69,5170.0
2019-11-08 15:00:00,203.65,203.8,203.64,203.75,8848.0,203.65,203.8,203.64,203.75,8848.0
2019-11-08 15:05:00,203.75,203.77,203.64,203.77,6841.0,203.75,203.77,203.64,203.77,6841.0
2019-11-08 15:10:00,203.78,203.83,203.74,203.83,4550.0,203.78,203.83,203.74,203.83,4550.0
2019-11-08 15:15:00,203.85,203.88,203.8,203.82,4674.0,203.85,203.88,203.8,203.82,4674.0
2019-11-08 15:20:00,203.83,203.83,203.76,203.76,7336.0,203.83,203.83,203.76,203.76,7336.0
2019-11-08 15:25:00,203.76,203.85,203.7,203.84,8976.0,203.76,203.85,203.7,203.84,8976.0
2019-11-08 15:30:00,203.82,204.08,203.82,204.06,18396.0,203.82,204.08,203.82,204.06,18396.0
2019-11-08 15:35:00,204.06,204.12,203.96,204.04,17573.0,204.06,204.12,203.96,204.04,17573.0
2019-11-08 15:40:00,204.05,204.17,204.0,204.17,17139.0,204.05,204.17,204.0,204.17,17139.0
2019-11-08 15:45:00,204.15,204.31,204.09,204.09,18826.0,204.15,204.31,204.09,204.09,18826.0
2019-11-08 15:50:00,204.1,204.31,204.06,204.24,26503.0,204.1,204.31,204.06,204.24,26503.0
2019-11-08 15:55:00,204.25,204.3,203.96,204.13,65431.0,204.25,204.3,203.96,204.13,65431.0
2019-11-11 09:30:00,203.25,203.99,203.02,203.18,25526.0,203.25,203.99,203.02,203.18,25526.0
2019-11-11 09:35:00,203.3,203.33,202.69,203.04,14651.0,203.3,203.33,202.69,203.04,14651.0
2019-11-11 09:40:00,203.03,203.5,202.98,203.34,11290.0,203.03,203.5,202.98,203.34,11290.0
2019-11-11 09:45:00,203.48,204.22,203.41,204.0,24847.0,203.48,204.22,203.41,204.0,24847.0
2019-11-11 09:50:00,203.84,204.06,203.47,204.0,23630.0,203.84,204.06,203.47,204.0,23630.0
2019-11-11 09:55:00,204.0,204.08,203.5,203.66,9836.0,204.0,204.08,203.5,203.66,9836.0
2019-11-11 10:00:00,203.73,203.77,203.16,203.27,5913.0,203.73,203.77,203.16,203.27,5913.0
2019-11-11 10:05:00,203.25,203.39,203.22,203.39,8074.0,203.25,203.39,203.22,203.39,8074.0
2019-11-11 10:10:00,203.41,203.63,203.22,203.63,11922.0,203.41,203.63,203.22,203.63,11922.0
2019-11-11 10:15:00,203.61,203.79,203.55,203.79,2467.0,203.61,203.79,203.55,203.79,2467.0
2019-11-11 10:20:00,203.78,203.94,203.71,203.9,2746.0,203.78,203.94,203.71,203.9,2746.0
2019-11-11 10:25:00,203.91,204.04,203.8,204.01,5271.0,203.91,204.04,203.8,204.01,5271.0
2019-11-11 10:30:00,204.06,204.15,203.79,204.13,18420.0,204.06,204.15,203.79,204.13,18420.0
2019-11-11 10:35:00,204.15,204.16,203.84,204.06,6079.0,204.15,204.16,203.84,204.06,6079.0
2019-11-11 10:40:00,204.06,204.14,203.92,204.05,8899.0,204.06,204.14,203.92,204.05,8899.0
2019-11-11 10:45:00,204.07,204.28,203.99,204.22,9352.0,204.07,204.28,203.99,204.22,9352.0
2019-11-11 10:50:00,204.17,204.39,204.16,204.2,2725.0,204.17,204.39,204.16,204.2,2725.0
2019-11-11 10:55:00,204.19,204.47,204.05,204.44,5099.0,204.19,204.47,204.05,204.44,5099.0
2019-11-11 11:00:00,204.46,204.76,204.4,204.64,10890.0,204.46,204.76,204.4,204.64,10890.0
2019-11-11 11:05:00,204.62,204.7,204.54,204.63,10177.0,204.62,204.7,204.54,204.63,10177.0
2019-11-11 11:10:00,204.69,205.04,204.64,204.74,10773.0,204.69,205.04,204.64,204.74,10773.0
2019-11-11 11:15:00,204.75,204.75,204.25,204.27,5714.0,204.75,204.75,204.25,204.27,5714.0
2019-11-11 11:20:00,204.26,204.46,204.2,204.44,4913.0,204.26,204.46,204.2,204.44,4913.0
2019-11-11 11:25:00,204.52,204.62,204.51,204.53,3500.0,204.52,204.62,204.51,204.53,3500.0
2019-11-11 11:30:00,204.52,204.83,204.5,204.72,4924.0,204.52,204.83,204.5,204.72,4924.0
2019-11-11 11:35:00,204.73,204.88,204.7,204.78,2600.0,204.73,204.88,204.7,204.78,2600.0
2019-11-11 11:40:00,204.81,204.94,204.77,204.93,6543.0,204.81,204.94,204.77,204.93,6543.0
2019-11-11 11:45:00,204.92,204.98,204.81,204.91,4310.0,204.92,204.98,204.81,204.91,4310.0
2019-11-11 11:50:00,204.87,205.07,204.74,204.81,9694.0,204.87,205.07,204.74,204.81,9694.0
2019-11-11 11:55:00,204.76,205.07,204.72,205.06,41600.0,204.76,205.07,204.72,205.06,41600.0
2019-11-11 12:00:00,205.05,205.13,204.94,204.96,5625.0,205.05,205.13,204.94,204.96,5625.0
2019-11-11 12:05:00,204.99,205.05,204.93,205.01,4300.0,204.99,205.05,204.93,205.01,4300.0
2019-11-11 12:10:00,204.97,205.18,204.97,205.16,7913.0,204.97,205.18,204.97,205.16,7913.0
2019-11-11 12:15:00,205.17,205.3,205.17,205.3,1952.0,205.17,205.3,205.17,205.3,1952.0
2019-11-11 12:20:00,205.25,205.52,205.22,205.5,12239.0,205.25,205.52,205.22,205.5,12239.0
2019-11-11 12:25:00,205.52,205.53,205.14,205.5,11820.0,205.52,205.53,205.14,205.5,11820.0
2019-11-11 12:30:00,205.53,205.58,205.39,205.57,5600.0,205.53,205.58,205.39,205.57,5600.0
2019-11-11 12:35:00,205.51,205.74,205.51,205.7,14424.0,205.51,205.74,205.51,205.7,14424.0
2019-11-11 12:40:00,205.65,205.78,205.6,205.76,10568.0,205.65,205.78,205.6,205.76,10568.0
2019-11-11 12:45:00,205.72,205.85,205.69,205.78,8760.0,205.72,205.85,205.69,205.78,8760.0
2019-11-11 12:50:00,205.67,205.72,205.55,205.68,5125.0,205.67,205.72,205.55,205.68,5125.0
2019-11-11 12:55:00,205.64,205.64,205.5,205.54,5227.0,205.64,205.64,205.5,205.54,5227.0
2019-11-11 13:00:00,205.52,205.78,205.5,205.71,5575.0,205.52,205.78,205.5,205.71,5575.0
2019-11-11 13:05:00,205.7,205.98,205.7,205.97,3103.0,205.7,205.98,205.7,205.97,3103.0
2019-11-11 13:10:00,205.96,206.15,205.87,206.15,10281.0,205.96,206.15,205.87,206.15,10281.0
2019-11-11 13:15:00,206.08,206.15,206.07,206.13,1683.0,206.08,206.15,206.07,206.13,1683.0
2019-11-11 13:20:00,206.15,206.18,205.96,206.05,6706.0,206.15,206.18,205.96,206.05,6706.0
2019-11-11 13:25:00,206.03,206.23,205.97,206.21,7035.0,206.03,206.23,205.97,206.21,7035.0
2019-11-11 13:30:00,206.18,206.2,206.06,206.07,1650.0,206.18,206.2,206.06,206.07,1650.0
2019-11-11 13:35:00,205.94,206.06,205.74,205.85,14712.0,205.94,206.06,205.74,205.85,14712.0
2019-11-11 13:40:00,205.89,205.94,205.84,205.85,5852.0,205.89,205.94,205.84,205.85,5852.0
2019-11-11 13:45:00,205.88,205.92,205.83,205.92,3825.0,205.88,205.92,205.83,205.92,3825.0
2019-11-11 13:50:00,205.98,206.01,205.89,205.96,3809.0,205.98,206.01,205.89,205.96,3809.0
2019-11-11 13:55:00,205.98,206.11,205.94,206.11,2862.0,205.98,206.11,205.94,206.11,2862.0
2019-11-11 14:00:00,206.11,206.13,205.93,206.1,7123.0,206.11,206.13,205.93,206.1,7123.0
2019-11-11 14:05:00,206.11,206.15,206.06,206.08,3900.0,206.11,206.15,206.06,206.08,3900.0
2019-11-11 14:10:00,206.08,206.17,206.03,206.05,4742.0,206.08,206.17,206.03,206.05,4742.0
2019-11-11 14:15:00,206.05,206.15,206.02,206.12,3106.0,206.05,206.15,206.02,206.12,3106.0
2019-11-11 14:20:00,206.06,206.22,206.06,206.17,4830.0,206.06,206.22,206.06,206.17,4830.0
2019-11-11 14:25:00,206.2,206.47,206.2,206.39,9364.0,206.2,206.47,206.2,206.39,9364.0
2019-11-11 14:30:00,206.41,206.44,206.14,206.19,4856.0,206.41,206.44,206.14,206.19,4856.0
2019-11-11 14:35:00,206.2,206.31,206.02,206.03,6372.0,206.2,206.31,206.02,206.03,6372.0
2019-11-11 14:40:00,206.04,206.3,206.04,206.16,6059.0,206.04,206.3,206.04,206.16,6059.0
2019-11-11 14:45:00,206.12,206.26,205.96,206.11,7570.0,206.12,206.26,205.96,206.11,7570.0
2019-11-11 14:50:00,206.07,206.35,206.05,206.22,9763.0,206.07,206.35,206.05,206.22,9763.0
2019-11-11 14:55:00,206.24,206.55,206.24,206.41,14236.0,206.24,206.55,206.24,206.41,14236.0
2019-11-11 15:00:00,206.35,206.4,206.23,206.38,6484.0,206.35,206.4,206.23,206.38,6484.0
2019-11-11 15:05:00,206.35,206.41,206.21,206.21,5419.0,206.35,206.41,206.21,206.21,5419.0
2019-11-11 15:10:00,206.17,206.25,206.15,206.24,17812.0,206.17,206.25,206.15,206.24,17812.0
2019-11-11 15:15:00,206.26,206.59,206.25,206.58,13084.0,206.26,206.59,206.25,206.58,13084.0
2019-11-11 15:20:00,206.55,206.6,206.45,206.48,13064.0,206.55,206.6,206.45,206.48,13064.0
2019-11-11 15:25:00,206.57,206.82,206.48,206.69,17207.0,206.57,206.82,206.48,206.69,17207.0
2019-11-11 15:30:00,206.7,206.7,206.47,206.61,14713.0,206.7,206.7,206.47,206.61,14713.0
2019-11-11 15:35:00,206.6,206.7,206.48,206.63,10999.0,206.6,206.7,206.48,206.63,10999.0
2019-11-11 15:40:00,206.62,206.77,206.48,206.74,23220.0,206.62,206.77,206.48,206.74,23220.0
2019-11-11 15:45:00,206.75,206.87,206.68,206.81,14858.0,206.75,206.87,206.68,206.81,14858.0
2019-11-11 15:50:00,206.79,207.15,206.65,207.12,40006.0,206.79,207.15,206.65,207.12,40006.0
2019-11-11 15:55:00,207.15,207.19,207.0,207.18,73348.0,207.15,207.19,207.0,207.18,73348.0
2019-11-12 09:30:00,207.18,208.42,207.1,207.66,43264.0,207.18,208.42,207.1,207.66,43264.0
2019-11-12 09:35:00,207.49,207.81,207.02,207.81,15850.0,207.49,207.81,207.02,207.81,15850.0
2019-11-12 09:40:00,207.94,207.98,207.58,207.69,17027.0,207.94,207.98,207.58,207.69,17027.0
2019-11-12 09:45:00,207.68,207.85,207.31,207.64,13110.0,207.68,207.85,207.31,207.64,13110.0
2019-11-12 09:50:00,207.51,207.95,207.46,207.53,23884.0,207.51,207.95,207.46,207.53,23884.0
2019-11-12 09:55:00,207.71,207.71,207.42,207.63,17957.0,207.71,207.71,207.42,207.63,17957.0
2019-11-12 10:00:00,207.55,207.68,207.27,207.34,23319.0,207.55,207.68,207.27,207.34,23319.0
2019-11-12 10:05:00,207.33,207.62,207.26,207.58,33285.0,207.33,207.62,207.26,207.58,33285.0
2019-11-12 10:10:00,207.62,207.77,207.29,207.42,17860.0,207.62,207.77,207.29,207.42,17860.0
2019-11-12 10:15:00,207.44,207.81,207.32,207.64,14018.0,207.44,207.81,207.32,207.64,14018.0
2019-11-12 10:20:00,207.62,207.89,207.11,207.3,21883.0,207.62,207.89,207.11,207.3,21883.0
2019-11-12 10:25:00,207.33,207.33,206.9,207.01,19426.0,207.33,207.33,206.9,207.01,19426.0
2019-11-12 10:30:00,206.85,207.36,206.85,207.33,40048.0,206.85,207.36,206.85,207.33,40048.0
2019-11-12 10:35:00,207.33,207.62,207.3,207.59,23626.0,207.33,207.62,207.3,207.59,23626.0
2019-11-12 10:40:00,207.6,207.99,207.55,207.67,13819.0,207.6,207.99,207.55,207.67,13819.0
2019-11-12 10:45:00,207.75,207.75,207.28,207.64,4508.0,207.75,207.75,207.28,207.64,4508.0
2019-11-12 10:50:00,207.56,207.56,207.01,207.02,5420.0,207.56,207.56,207.01,207.02,5420.0
2019-11-12 10:55:00,207.08,207.3,207.04,207.21,6991.0,207.08,207.3,207.04,207.21,6991.0
2019-11-12 11:00:00,207.2,207.22,207.08,207.15,7957.0,207.2,207.22,207.08,207.15,7957.0
2019-11-12 11:05:00,207.15,207.23,206.89,207.14,13943.0,207.15,207.23,206.89,207.14,13943.0
2019-11-12 11:10:00,207.04,207.1,206.7,206.98,26319.0,207.04,207.1,206.7,206.98,26319.0
2019-11-12 11:15:00,206.93,207.05,206.67,206.99,27765.0,206.93,207.05,206.67,206.99,27765.0
2019-11-12 11:20:00,206.99,207.25,206.95,207.19,84447.0,206.99,207.25,206.95,207.19,84447.0
2019-11-12 11:25:00,207.13,207.33,206.96,207.11,7594.0,207.13,207.33,206.96,207.11,7594.0
2019-11-12 11:30:00,207.0,207.23,206.92,207.2,18170.0,207.0,207.23,206.92,207.2,18170.0
2019-11-12 11:35:00,207.24,207.34,207.03,207.19,8668.0,207.24,207.34,207.03,207.19,8668.0
2019-11-12 11:40:00,207.12,207.39,207.04,207.37,14512.0,207.12,207.39,207.04,207.37,14512.0
2019-11-12 11:45:00,207.28,207.71,207.26,207.45,33452.0,207.28,207.71,207.26,207.45,33452.0
2019-11-12 11:50:00,207.54,207.72,207.5,207.72,8017.0,207.54,207.72,207.5,207.72,8017.0
2019-11-12 11:55:00,207.77,207.8,207.56,207.71,4176.0,207.77,207.8,207.56,207.71,4176.0
2019-11-12 12:00:00,207.68,207.71,207.28,207.33,9332.0,207.68,207.71,207.28,207.33,9332.0
2019-11-12 12:05:00,207.37,207.38,207.04,207.28,11601.0,207.37,207.38,207.04,207.28,11601.0
2019-11-12 12:10:00,207.24,207.31,207.02,207.07,2500.0,207.24,207.31,207.02,207.07,2500.0
2019-11-12 12:15:00,207.09,207.23,206.92,207.15,29042.0,207.09,207.23,206.92,207.15,29042.0
2019-11-12 12:20:00,207.17,207.28,206.99,207.18,4002.0,207.17,207.28,206.99,207.18,4002.0
2019-11-12 12:25:00,207.17,207.17,207.01,207.14,5344.0,207.17,207.17,207.01,207.14,5344.0
2019-11-12 12:30:00,207.2,207.27,207.15,207.27,1774.0,207.2,207.27,207.15,207.27,1774.0
2019-11-12 12:35:00,207.23,207.68,207.17,207.21,21743.0,207.23,207.68,207.17,207.21,21743.0
2019-11-12 12:40:00,207.24,207.33,207.2,207.23,4985.0,207.24,207.33,207.2,207.23,4985.0
2019-11-12 12:45:00,207.2,207.59,207.2,207.44,13353.0,207.2,207.59,207.2,207.44,13353.0
2019-11-12 12:50:00,207.44,207.74,207.32,207.61,10309.0,207.44,207.74,207.32,207.61,10309.0
2019-11-12 12:55:00,207.6,207.93,207.5,207.82,17250.0,207.6,207.93,207.5,207.82,17250.0
2019-11-12 13:00:00,207.81,208.28,207.7,207.88,23818.0,207.81,208.28,207.7,207.88,23818.0
2019-11-12 13:05:00,207.89,207.89,207.66,207.78,2300.0,207.89,207.89,207.66,207.78,2300.0
2019-11-12 13:10:00,207.8,208.03,207.73,207.89,8928.0,207.8,208.03,207.73,207.89,8928.0
2019-11-12 13:15:00,207.91,208.05,207.81,207.99,3550.0,207.91,208.05,207.81,207.99,3550.0
2019-11-12 13:20:00,207.96,208.05,207.77,207.77,4434.0,207.96,208.05,207.77,207.77,4434.0
2019-11-12 13:25:00,207.73,207.8,207.65,207.65,1639.0,207.73,207.8,207.65,207.65,1639.0
2019-11-12 13:30:00,207.62,207.78,207.58,207.69,5214.0,207.62,207.78,207.58,207.69,5214.0
2019-11-12 13:35:00,207.75,207.78,207.66,207.77,5928.0,207.75,207.78,207.66,207.77,5928.0
2019-11-12 13:40:00,207.79,208.27,207.79,207.93,29236.0,207.79,208.27,207.79,207.93,29236.0
2019-11-12 13:45:00,207.95,208.27,207.89,208.22,10172.0,207.95,208.27,207.89,208.22,10172.0
2019-11-12 13:50:00,208.31,208.4,208.04,208.04,19351.0,208.31,208.4,208.04,208.04,19351.0
2019-11-12 13:55:00,207.99,208.2,207.86,207.87,15451.0,207.99,208.2,207.86,207.87,15451.0
2019-11-12 14:00:00,207.9,207.99,207.74,207.84,9332.0,207.9,207.99,207.74,207.84,9332.0
2019-11-12 14:05:00,207.87,208.1,207.69,208.1,55536.0,207.87,208.1,207.69,208.1,55536.0
2019-11-12 14:10:00,208.13,208.42,208.13,208.33,12473.0,208.13,208.42,208.13,208.33,12473.0
2019-11-12 14:15:00,208.27,208.74,208.13,208.73,21016.0,208.27,208.74,208.13,208.73,21016.0
2019-11-12 14:20:00,208.7,208.7,208.42,208.52,9069.0,208.7,208.7,208.42,208.52,9069.0
2019-11-12 14:25:00,208.3,208.37,208.15,208.19,7901.0,208.3,208.37,208.15,208.19,7901.0
2019-11-12 14:30:00,208.28,208.44,208.08,208.12,3400.0,208.28,208.44,208.08,208.12,3400.0
2019-11-12 14:35:00,208.07,208.2,208.05,208.09,6360.0,208.07,208.2,208.05,208.09,6360.0
2019-11-12 14:40:00,208.06,208.12,207.87,207.87,9714.0,208.06,208.12,207.87,207.87,9714.0
2019-11-12 14:45:00,207.82,207.91,207.81,207.89,7631.0,207.82,207.91,207.81,207.89,7631.0
2019-11-12 14:50:00,207.84,207.92,207.62,207.84,10181.0,207.84,207.92,207.62,207.84,10181.0
2019-11-12 14:55:00,207.83,207.91,207.79,207.87,20175.0,207.83,207.91,207.79,207.87,20175.0
2019-11-12 15:00:00,207.84,207.93,207.79,207.87,8512.0,207.84,207.93,207.79,207.87,8512.0
2019-11-12 15:05:00,207.84,207.9,207.81,207.89,4162.0,207.84,207.9,207.81,207.89,4162.0
2019-11-12 15:10:00,207.82,207.91,207.82,207.9,9288.0,207.82,207.91,207.82,207.9,9288.0
2019-11-12 15:15:00,207.87,207.96,207.79,207.91,12276.0,207.87,207.96,207.79,207.91,12276.0
2019-11-12 15:20:00,207.88,207.92,207.82,207.92,10881.0,207.88,207.92,207.82,207.92,10881.0
2019-11-12 15:25:00,207.92,207.95,207.81,207.95,6127.0,207.92,207.95,207.81,207.95,6127.0
2019-11-12 15:30:00,207.9,207.95,207.83,207.9,11778.0,207.9,207.95,207.83,207.9,11778.0
2019-11-12 15:35:00,207.87,207.91,207.81,207.9,17967.0,207.87,207.91,207.81,207.9,17967.0
2019-11-12 15:40:00,207.88,207.93,207.83,207.92,24905.0,207.88,207.93,207.83,207.92,24905.0
2019-11-12 15:45:00,207.91,208.04,207.81,207.93,22197.0,207.91,208.04,207.81,207.93,22197.0
2019-11-12 15:50:00,207.93,208.0,207.7,207.71,26915.0,207.93,208.0,207.7,207.71,26915.0
2019-11-12 15:55:00,207.71,207.99,207.63,207.81,61417.0,207.71,207.99,207.63,207.81,61417.0
2019-11-13 09:30:00,207.59,208.08,206.96,207.99,38839.0,207.59,208.08,206.96,207.99,38839.0
2019-11-13 09:35:00,207.95,208.82,207.39,208.37,27523.0,207.95,208.82,207.39,208.37,27523.0
2019-11-13 09:40:00,208.35,208.9,208.22,208.35,11441.0,208.35,208.9,208.22,208.35,11441.0
2019-11-13 09:45:00,208.14,208.46,207.99,208.16,9529.0,208.14,208.46,207.99,208.16,9529.0
2019-11-13 09:50:00,208.16,209.4,208.16,209.17,39910.0,208.16,209.4,208.16,209.17,39910.0
2019-11-13 09:55:00,209.17,209.18,208.52,208.9,24447.0,209.17,209.18,208.52,208.9,24447.0
2019-11-13 10:00:00,208.85,208.95,208.54,208.6,21495.0,208.85,208.95,208.54,208.6,21495.0
2019-11-13 10:05:00,208.65,208.79,208.44,208.67,8046.0,208.65,208.79,208.44,208.67,8046.0
2019-11-13 10:10:00,208.68,209.03,208.55,209.02,9375.0,208.68,209.03,208.55,209.02,9375.0
2019-11-13 10:15:00,209.09,209.09,208.82,208.82,9746.0,209.09,209.09,208.82,208.82,9746.0
2019-11-13 10:20:00,208.78,208.78,208.42,208.5,9707.0,208.78,208.78,208.42,208.5,9707.0
2019-11-13 10:25:00,208.55,208.64,208.41,208.42,3212.0,208.55,208.64,208.41,208.42,3212.0
2019-11-13 10:30:00,208.48,208.56,208.2,208.56,9926.0,208.48,208.56,208.2,208.56,9926.0
2019-11-13 10:35:00,208.44,208.81,208.05,208.71,15635.0,208.44,208.81,208.05,208.71,15635.0
2019-11-13 10:40:00,208.76,209.14,208.65,208.97,14018.0,208.76,209.14,208.65,208.97,14018.0
2019-11-13 10:45:00,208.97,209.19,208.94,209.09,5579.0,208.97,209.19,208.94,209.09,5579.0
2019-11-13 10:50:00,209.14,209.28,209.01,209.21,11348.0,209.14,209.28,209.01,209.21,11348.0
2019-11-13 10:55:00,209.19,209.51,209.18,209.4,11369.0,209.19,209.51,209.18,209.4,11369.0
2019-11-13 11:00:00,209.31,209.55,209.24,209.45,21549.0,209.31,209.55,209.24,209.45,21549.0
2019-11-13 11:05:00,209.44,209.45,209.23,209.37,6013.0,209.44,209.45,209.23,209.37,6013.0
2019-11-13 11:10:00,209.38,209.88,209.33,209.47,44046.0,209.38,209.88,209.33,209.47,44046.0
2019-11-13 11:15:00,209.48,209.69,209.42,209.49,6659.0,209.48,209.69,209.42,209.49,6659.0
2019-11-13 11:20:00,209.49,209.51,209.22,209.28,9060.0,209.49,209.51,209.22,209.28,9060.0
2019-11-13 11:25:00,209.31,209.53,209.16,209.48,6911.0,209.31,209.53,209.16,209.48,6911.0
2019-11-13 11:30:00,209.35,209.35,209.2,209.33,2939.0,209.35,209.35,209.2,209.33,2939.0
2019-11-13 11:35:00,209.39,209.52,209.23,209.47,9309.0,209.39,209.52,209.23,209.47,9309.0
2019-11-13 11:40:00,209.47,209.78,209.35,209.72,7023.0,209.47,209.78,209.35,209.72,7023.0
2019-11-13 11:45:00,209.76,209.76,209.63,209.63,3519.0,209.76,209.76,209.63,209.63,3519.0
2019-11-13 11:50:00,209.63,209.72,209.62,209.7,3620.0,209.63,209.72,209.62,209.7,3620.0
2019-11-13 11:55:00,209.66,210.26,209.65,210.26,25649.0,209.66,210.26,209.65,210.26,25649.0
2019-11-13 12:00:00,210.21,210.22,209.89,209.95,10542.0,210.21,210.22,209.89,209.95,10542.0
2019-11-13 12:05:00,209.84,210.1,209.78,209.99,4400.0,209.84,210.1,209.78,209.99,4400.0
2019-11-13 12:10:00,210.03,210.51,209.95,210.45,7137.0,210.03,210.51,209.95,210.45,7137.0
2019-11-13 12:15:00,210.38,210.45,210.16,210.22,3770.0,210.38,210.45,210.16,210.22,3770.0
2019-11-13 12:20:00,210.19,210.19,210.06,210.17,3116.0,210.19,210.19,210.06,210.17,3116.0
2019-11-13 12:25:00,210.17,210.47,210.17,210.32,6179.0,210.17,210.47,210.17,210.32,6179.0
2019-11-13 12:30:00,210.33,210.71,210.25,210.71,11721.0,210.33,210.71,210.25,210.71,11721.0
2019-11-13 12:35:00,210.71,210.88,210.48,210.69,16620.0,210.71,210.88,210.48,210.69,16620.0
2019-11-13 12:40:00,210.69,210.77,210.55,210.59,3785.0,210.69,210.77,210.55,210.59,3785.0
2019-11-13 12:45:00,210.63,210.85,210.54,210.85,5607.0,210.63,210.85,210.54,210.85,5607.0
2019-11-13 12:50:00,210.86,210.93,210.76,210.93,11059.0,210.86,210.93,210.76,210.93,11059.0
2019-11-13 12:55:00,210.94,211.21,210.93,210.99,8374.0,210.94,211.21,210.93,210.99,8374.0
2019-11-13 13:00:00,210.9,211.09,210.86,211.09,9940.0,210.9,211.09,210.86,211.09,9940.0
2019-11-13 13:05:00,211.17,211.17,210.83,210.86,8275.0,211.17,211.17,210.83,210.86,8275.0
2019-11-13 13:10:00,210.83,211.11,210.83,211.03,9814.0,210.83,211.11,210.83,211.03,9814.0
2019-11-13 13:15:00,211.05,211.1,210.97,210.97,6119.0,211.05,211.1,210.97,210.97,6119.0
2019-11-13 13:20:00,210.94,211.08,210.83,211.0,13570.0,210.94,211.08,210.83,211.0,13570.0
2019-11-13 13:25:00,211.04,211.17,210.96,211.15,13792.0,211.04,211.17,210.96,211.15,13792.0
2019-11-13 13:30:00,211.16,211.17,210.87,210.97,6323.0,211.16,211.17,210.87,210.97,6323.0
2019-11-13 13:35:00,210.96,211.15,210.92,211.1,7237.0,210.96,211.15,210.92,211.1,7237.0
2019-11-13 13:40:00,211.09,211.16,210.98,211.03,4530.0,211.09,211.16,210.98,211.03,4530.0
2019-11-13 13:45:00,210.96,211.04,210.91,211.0,10487.0,210.96,211.04,210.91,211.0,10487.0
2019-11-13 13:50:00,210.99,211.18,210.94,210.98,6691.0,210.99,211.18,210.94,210.98,6691.0
2019-11-13 13:55:00,210.95,211.04,210.64,211.01,37772.0,210.95,211.04,210.64,211.01,37772.0
2019-11-13 14:00:00,210.99,211.05,210.75,210.93,59077.0,210.99,211.05,210.75,210.93,59077.0
2019-11-13 14:05:00,210.89,210.96,210.72,210.92,44643.0,210.89,210.96,210.72,210.92,44643.0
2019-11-13 14:10:00,210.86,210.86,210.55,210.75,27044.0,210.86,210.86,210.55,210.75,27044.0
2019-11-13 14:15:00,210.8,210.83,210.58,210.64,26303.0,210.8,210.83,210.58,210.64,26303.0
2019-11-13 14:20:00,210.64,210.93,210.62,210.84,26193.0,210.64,210.93,210.62,210.84,26193.0
2019-11-13 14:25:00,210.81,210.97,210.76,210.86,27548.0,210.81,210.97,210.76,210.86,27548.0
2019-11-13 14:30:00,210.86,211.06,210.81,210.88,5744.0,210.86,211.06,210.81,210.88,5744.0
2019-11-13 14:35:00,210.9,210.96,210.8,210.86,9440.0,210.9,210.96,210.8,210.86,9440.0
2019-11-13 14:40:00,210.84,211.1,210.79,211.03,9697.0,210.84,211.1,210.79,211.03,9697.0
2019-11-13 14:45:00,211.01,211.28,211.01,211.14,8729.0,211.01,211.28,211.01,211.14,8729.0
2019-11-13 14:50:00,211.08,211.28,211.08,211.23,5409.0,211.08,211.28,211.08,211.23,5409.0
2019-11-13 14:55:00,211.16,211.2,210.95,211.06,10350.0,211.16,211.2,210.95,211.06,10350.0
2019-11-13 15:00:00,211.18,211.31,211.12,211.19,7790.0,211.18,211.31,211.12,211.19,7790.0
2019-11-13 15:05:00,211.25,211.28,211.02,211.02,3731.0,211.25,211.28,211.02,211.02,3731.0
2019-11-13 15:10:00,211.02,211.06,210.84,210.95,15892.0,211.02,211.06,210.84,210.95,15892.0
2019-11-13 15:15:00,210.95,211.11,210.9,211.03,17071.0,210.95,211.11,210.9,211.03,17071.0
2019-11-13 15:20:00,211.08,211.11,210.85,210.9,9841.0,211.08,211.11,210.85,210.9,9841.0
2019-11-13 15:25:00,210.88,210.98,210.81,210.88,11280.0,210.88,210.98,210.81,210.88,11280.0
2019-11-13 15:30:00,210.91,211.01,210.77,210.84,24052.0,210.91,211.01,210.77,210.84,24052.0
2019-11-13 15:35:00,210.83,210.98,210.76,210.98,25715.0,210.83,210.98,210.76,210.98,25715.0
2019-11-13 15:40:00,210.98,211.09,210.92,211.06,10950.0,210.98,211.09,210.92,211.06,10950.0
2019-11-13 15:45:00,211.04,211.04,210.9,210.99,15047.0,211.04,211.04,210.9,210.99,15047.0
2019-11-13 15:50:00,210.97,211.0,210.74,210.93,67830.0,210.97,211.0,210.74,210.93,67830.0
2019-11-13 15:55:00,210.91,211.17,210.91,211.12,35401.0,210.91,211.17,210.91,211.12,35401.0
2019-11-14 09:30:00,210.04,211.73,210.0,211.73,30533.0,210.04,211.73,210.0,211.73,30533.0
2019-11-14 09:35:00,211.83,212.13,211.31,211.91,20527.0,211.83,212.13,211.31,211.91,20527.0
2019-11-14 09:40:00,211.95,211.97,211.57,211.8,22028.0,211.95,211.97,211.57,211.8,22028.0
2019-11-14 09:45:00,211.8,212.74,211.63,212.46,23985.0,211.8,212.74,211.63,212.46,23985.0
2019-11-14 09:50:00,212.44,212.81,212.23,212.33,14606.0,212.44,212.81,212.23,212.33,14606.0
2019-11-14 09:55:00,212.5,212.51,211.74,211.87,13878.0,212.5,212.51,211.74,211.87,13878.0
2019-11-14 10:00:00,211.95,212.35,211.95,212.16,3785.0,211.95,212.35,211.95,212.16,3785.0
2019-11-14 10:05:00,212.31,212.81,212.26,212.81,3964.0,212.31,212.81,212.26,212.81,3964.0
2019-11-14 10:10:00,212.79,213.0,212.73,212.93,4470.0,212.79,213.0,212.73,212.93,4470.0
2019-11-14 10:15:00,212.84,213.0,212.72,212.73,7607.0,212.84,213.0,212.72,212.73,7607.0
2019-11-14 10:20:00,212.78,213.14,212.74,212.85,8596.0,212.78,213.14,212.74,212.85,8596.0
2019-11-14 10:25:00,212.8,212.89,212.66,212.8,4860.0,212.8,212.89,212.66,212.8,4860.0
2019-11-14 10:30:00,212.98,213.13,212.94,213.13,9436.0,212.98,213.13,212.94,213.13,9436.0
2019-11-14 10:35:00,213.1,213.28,213.0,213.26,11908.0,213.1,213.28,213.0,213.26,11908.0
2019-11-14 10:40:00,213.29,213.49,213.12,213.25,6238.0,213.29,213.49,213.12,213.25,6238.0
2019-11-14 10:45:00,213.2,213.28,212.94,213.01,40520.0,213.2,213.28,212.94,213.01,40520.0
2019-11-14 10:50:00,213.01,213.06,212.92,213.06,9446.0,213.01,213.06,212.92,213.06,9446.0
2019-11-14 10:55:00,213.08,213.23,212.97,213.13,10705.0,213.08,213.23,212.97,213.13,10705.0
2019-11-14 11:00:00,213.14,213.64,213.1,213.59,47466.0,213.14,213.64,213.1,213.59,47466.0
2019-11-14 11:05:00,213.58,213.62,213.32,213.38,10597.0,213.58,213.62,213.32,213.38,10597.0
2019-11-14 11:10:00,213.39,213.39,213.0,213.14,7149.0,213.39,213.39,213.0,213.14,7149.0
2019-11-14 11:15:00,213.08,213.08,212.76,213.0,7311.0,213.08,213.08,212.76,213.0,7311.0
2019-11-14 11:20:00,212.96,213.14,212.92,213.05,5861.0,212.96,213.14,212.92,213.05,5861.0
2019-11-14 11:25:00,213.06,213.25,213.0,213.02,3442.0,213.06,213.25,213.0,213.02,3442.0
2019-11-14 11:30:00,213.12,213.13,212.78,212.92,15321.0,213.12,213.13,212.78,212.92,15321.0
2019-11-14 11:35:00,212.88,213.05,212.62,212.73,36738.0,212.88,213.05,212.62,212.73,36738.0
2019-11-14 11:40:00,212.73,212.82,212.51,212.7,16305.0,212.73,212.82,212.51,212.7,16305.0
2019-11-14 11:45:00,212.67,213.03,212.57,212.7,7802.0,212.67,213.03,212.57,212.7,7802.0
2019-11-14 11:50:00,212.78,213.12,212.76,213.12,6553.0,212.78,213.12,212.76,213.12,6553.0
2019-11-14 11:55:00,213.09,213.2,212.9,213.07,2794.0,213.09,213.2,212.9,213.07,2794.0
2019-11-14 12:00:00,212.98,213.08,212.93,212.97,3600.0,212.98,213.08,212.93,212.97,3600.0
2019-11-14 12:05:00,213.02,213.18,212.97,213.18,3840.0,213.02,213.18,212.97,213.18,3840.0
2019-11-14 12:10:00,213.14,213.23,212.95,212.99,5372.0,213.14,213.23,212.95,212.99,5372.0
2019-11-14 12:15:00,212.91,213.16,212.9,212.96,10077.0,212.91,213.16,212.9,212.96,10077.0
2019-11-14 12:20:00,212.97,213.07,212.88,212.96,6882.0,212.97,213.07,212.88,212.96,6882.0
2019-11-14 12:25:00,212.98,213.16,212.97,213.08,4017.0,212.98,213.16,212.97,213.08,4017.0
2019-11-14 12:30:00,213.09,213.09,212.91,213.01,5771.0,213.09,213.09,212.91,213.01,5771.0
2019-11-14 12:35:00,212.97,213.04,212.91,213.0,5943.0,212.97,213.04,212.91,213.0,5943.0
2019-11-14 12:40:00,213.01,213.01,212.83,212.91,2300.0,213.01,213.01,212.83,212.91,2300.0
2019-11-14 12:45:00,212.86,213.06,212.86,213.06,4656.0,212.86,213.06,212.86,213.06,4656.0
2019-11-14 12:50:00,213.06,213.06,212.66,212.75,14295.0,213.06,213.06,212.66,212.75,14295.0
2019-11-14 12:55:00,212.77,212.92,212.75,212.84,4024.0,212.77,212.92,212.75,212.84,4024.0
2019-11-14 13:00:00,212.79,212.87,212.7,212.81,7691.0,212.79,212.87,212.7,212.81,7691.0
2019-11-14 13:05:00,212.78,212.89,212.78,212.84,1450.0,212.78,212.89,212.78,212.84,1450.0
2019-11-14 13:10:00,212.81,212.98,212.73,212.87,3890.0,212.81,212.98,212.73,212.87,3890.0
2019-11-14 13:15:00,212.84,213.03,212.84,212.95,8760.0,212.84,213.03,212.84,212.95,8760.0
2019-11-14 13:20:00,213.0,213.01,212.83,212.9,5553.0,213.0,213.01,212.83,212.9,5553.0
2019-11-14 13:25:00,212.89,213.02,212.86,212.97,8572.0,212.89,213.02,212.86,212.97,8572.0
2019-11-14 13:30:00,212.94,213.05,212.77,213.03,18549.0,212.94,213.05,212.77,213.03,18549.0
2019-11-14 13:35:00,213.07,213.1,212.92,213.02,4325.0,213.07,213.1,212.92,213.02,4325.0
2019-11-14 13:40:00,213.06,213.11,212.94,213.02,2300.0,213.06,213.11,212.94,213.02,2300.0
2019-11-14 13:45:00,213.07,213.18,213.07,213.17,2500.0,213.07,213.18,213.07,213.17,2500.0
2019-11-14 13:50:00,213.14,213.17,213.11,213.14,1800.0,213.14,213.17,213.11,213.14,1800.0
2019-11-14 13:55:00,213.15,213.15,212.62,212.74,11840.0,213.15,213.15,212.62,212.74,11840.0
2019-11-14 14:00:00,212.78,212.9,212.67,212.76,7708.0,212.78,212.9,212.67,212.76,7708.0
2019-11-14 14:05:00,212.76,212.8,212.66,212.8,9767.0,212.76,212.8,212.66,212.8,9767.0
2019-11-14 14:10:00,212.8,212.81,212.72,212.77,4935.0,212.8,212.81,212.72,212.77,4935.0
2019-11-14 14:15:00,212.76,212.85,212.75,212.83,3800.0,212.76,212.85,212.75,212.83,3800.0
2019-11-14 14:20:00,212.82,212.87,212.79,212.8,3500.0,212.82,212.87,212.79,212.8,3500.0
2019-11-14 14:25:00,212.79,212.87,212.63,212.71,10509.0,212.79,212.87,212.63,212.71,10509.0
2019-11-14 14:30:00,212.7,212.78,212.67,212.74,6047.0,212.7,212.78,212.67,212.74,6047.0
2019-11-14 14:35:00,212.76,212.81,212.68,212.78,7378.0,212.76,212.81,212.68,212.78,7378.0
2019-11-14 14:40:00,212.79,212.81,212.68,212.76,5288.0,212.79,212.81,212.68,212.76,5288.0
2019-11-14 14:45:00,212.75,212.85,212.75,212.85,4176.0,212.75,212.85,212.75,212.85,4176.0
2019-11-14 14:50:00,212.8,212.8,212.63,212.71,7600.0,212.8,212.8,212.63,212.71,7600.0
2019-11-14 14:55:00,212.73,212.76,212.65,212.71,4782.0,212.73,212.76,212.65,212.71,4782.0
2019-11-14 15:00:00,212.74,212.87,212.67,212.85,10269.0,212.74,212.87,212.67,212.85,10269.0
2019-11-14 15:05:00,212.85,212.89,212.8,212.86,3601.0,212.85,212.89,212.8,212.86,3601.0
2019-11-14 15:10:00,212.85,212.86,212.72,212.75,4680.0,212.85,212.86,212.72,212.75,4680.0
2019-11-14 15:15:00,212.74,212.87,212.64,212.85,22164.0,212.74,212.87,212.64,212.85,22164.0
2019-11-14 15:20:00,212.86,212.97,212.72,212.79,21936.0,212.86,212.97,212.72,212.79,21936.0
2019-11-14 15:25:00,212.76,212.91,212.76,212.84,6223.0,212.76,212.91,212.76,212.84,6223.0
2019-11-14 15:30:00,212.87,212.97,212.86,212.95,17549.0,212.87,212.97,212.86,212.95,17549.0
2019-11-14 15:35:00,212.96,212.97,212.86,212.93,22699.0,212.96,212.97,212.86,212.93,22699.0
2019-11-14 15:40:00,212.95,212.97,212.85,212.96,22451.0,212.95,212.97,212.85,212.96,22451.0
2019-11-14 15:45:00,212.97,213.0,212.91,213.0,20972.0,212.97,213.0,212.91,213.0,20972.0
2019-11-14 15:50:00,213.0,213.26,212.98,213.19,22830.0,213.0,213.26,212.98,213.19,22830.0
2019-11-14 15:55:00,213.23,213.42,213.16,213.16,46402.0,213.23,213.42,213.16,213.16,46402.0
2019-11-15 09:30:00,214.31,214.68,213.49,213.49,40383.0,214.31,214.68,213.49,213.49,40383.0
2019-11-15 09:35:00,213.53,213.55,212.61,213.0,28624.0,213.53,213.55,212.61,213.0,28624.0
2019-11-15 09:40:00,212.95,213.02,212.26,212.52,10546.0,212.95,213.02,212.26,212.52,10546.0
2019-11-15 09:45:00,212.59,213.56,212.5,213.56,20322.0,212.59,213.56,212.5,213.56,20322.0
2019-11-15 09:50:00,213.48,214.05,213.45,213.65,7652.0,213.48,214.05,213.45,213.65,7652.0
2019-11-15 09:55:00,213.66,214.3,213.51,214.01,10437.0,213.66,214.3,213.51,214.01,10437.0
2019-11-15 10:00:00,213.88,214.54,213.88,214.22,6672.0,213.88,214.54,213.88,214.22,6672.0
2019-11-15 10:05:00,214.25,214.28,213.63,213.85,3360.0,214.25,214.28,213.63,213.85,3360.0
2019-11-15 10:10:00,213.66,214.05,213.66,213.81,7338.0,213.66,214.05,213.66,213.81,7338.0
2019-11-15 10:15:00,213.88,214.27,213.68,214.17,12749.0,213.88,214.27,213.68,214.17,12749.0
2019-11-15 10:20:00,214.23,214.55,214.06,214.54,12408.0,214.23,214.55,214.06,214.54,12408.0
2019-11-15 10:25:00,214.5,214.71,214.32,214.61,13043.0,214.5,214.71,214.32,214.61,13043.0
2019-11-15 10:30:00,214.69,214.69,214.39,214.45,6034.0,214.69,214.69,214.39,214.45,6034.0
2019-11-15 10:35:00,214.45,214.84,214.44,214.74,7711.0,214.45,214.84,214.44,214.74,7711.0
2019-11-15 10:40:00,214.73,214.94,214.72,214.78,7730.0,214.73,214.94,214.72,214.78,7730.0
2019-11-15 10:45:00,214.76,215.0,214.71,215.0,11484.0,214.76,215.0,214.71,215.0,11484.0
2019-11-15 10:50:00,214.96,215.04,214.36,214.68,14839.0,214.96,215.04,214.36,214.68,14839.0
2019-11-15 10:55:00,214.66,214.83,214.61,214.75,20520.0,214.66,214.83,214.61,214.75,20520.0
2019-11-15 11:00:00,214.7,214.96,214.66,214.84,8541.0,214.7,214.96,214.66,214.84,8541.0
2019-11-15 11:05:00,214.87,214.97,214.5,214.74,5788.0,214.87,214.97,214.5,214.74,5788.0
2019-11-15 11:10:00,214.79,214.8,214.58,214.65,3695.0,214.79,214.8,214.58,214.65,3695.0
2019-11-15 11:15:00,214.63,214.82,214.62,214.75,13229.0,214.63,214.82,214.62,214.75,13229.0
2019-11-15 11:20:00,214.7,214.82,214.63,214.65,14910.0,214.7,214.82,214.63,214.65,14910.0
2019-11-15 11:25:00,214.66,214.89,214.64,214.84,6308.0,214.66,214.89,214.64,214.84,6308.0
2019-11-15 11:30:00,214.81,214.91,214.65,214.78,2850.0,214.81,214.91,214.65,214.78,2850.0
2019-11-15 11:35:00,214.79,214.88,214.68,214.86,6665.0,214.79,214.88,214.68,214.86,6665.0
2019-11-15 11:40:00,214.77,214.8,214.55,214.72,9455.0,214.77,214.8,214.55,214.72,9455.0
2019-11-15 11:45:00,214.69,214.82,214.65,214.81,11142.0,214.69,214.82,214.65,214.81,11142.0
2019-11-15 11:50:00,214.81,214.94,214.73,214.89,11089.0,214.81,214.94,214.73,214.89,11089.0
2019-11-15 11:55:00,214.96,214.96,214.82,214.82,5387.0,214.96,214.96,214.82,214.82,5387.0
2019-11-15 12:00:00,214.84,215.22,214.83,215.21,9007.0,214.84,215.22,214.83,215.21,9007.0
2019-11-15 12:05:00,215.23,215.33,215.16,215.25,4553.0,215.23,215.33,215.16,215.25,4553.0
2019-11-15 12:10:00,215.26,215.6,215.21,215.56,9834.0,215.26,215.6,215.21,215.56,9834.0
2019-11-15 12:15:00,215.56,215.56,215.08,215.11,3718.0,215.56,215.56,215.08,215.11,3718.0
2019-11-15 12:20:00,215.13,215.36,215.0,215.25,17241.0,215.13,215.36,215.0,215.25,17241.0
2019-11-15 12:25:00,215.25,215.33,215.05,215.25,23691.0,215.25,215.33,215.05,215.25,23691.0
2019-11-15 12:30:00,215.24,215.34,215.18,215.27,8453.0,215.24,215.34,215.18,215.27,8453.0
2019-11-15 12:35:00,215.29,215.55,215.24,215.43,14226.0,215.29,215.55,215.24,215.43,14226.0
2019-11-15 12:40:00,215.44,215.55,215.39,215.45,6024.0,215.44,215.55,215.39,215.45,6024.0
2019-11-15 12:45:00,215.47,215.56,215.38,215.52,8906.0,215.47,215.56,215.38,215.52,8906.0
2019-11-15 12:50:00,215.46,215.55,215.44,215.49,7373.0,215.46,215.55,215.44,215.49,7373.0
2019-11-15 12:55:00,215.5,215.57,215.44,215.54,9335.0,215.5,215.57,215.44,215.54,9335.0
2019-11-15 13:00:00,215.59,215.66,215.47,215.47,9922.0,215.59,215.66,215.47,215.47,9922.0
2019-11-15 13:05:00,215.48,215.55,215.42,215.53,5881.0,215.48,215.55,215.42,215.53,5881.0
2019-11-15 13:10:00,215.58,215.71,215.32,215.49,26059.0,215.58,215.71,215.32,215.49,26059.0
2019-11-15 13:15:00,215.49,215.55,215.41,215.53,14551.0,215.49,215.55,215.41,215.53,14551.0
2019-11-15 13:20:00,215.51,215.55,215.48,215.48,2479.0,215.51,215.55,215.48,215.48,2479.0
2019-11-15 13:25:00,215.5,215.53,215.47,215.48,6388.0,215.5,215.53,215.47,215.48,6388.0
2019-11-15 13:30:00,215.49,215.68,215.46,215.68,5068.0,215.49,215.68,215.46,215.68,5068.0
2019-11-15 13:35:00,215.62,215.69,215.61,215.68,2394.0,215.62,215.69,215.61,215.68,2394.0
2019-11-15 13:40:00,215.67,215.68,215.41,215.49,8043.0,215.67,215.68,215.41,215.49,8043.0
2019-11-15 13:45:00,215.5,215.52,215.42,215.5,13420.0,215.5,215.52,215.42,215.5,13420.0
2019-11-15 13:50:00,215.5,215.52,215.38,215.46,14360.0,215.5,215.52,215.38,215.46,14360.0
2019-11-15 13:55:00,215.48,215.62,215.46,215.52,8233.0,215.48,215.62,215.46,215.52,8233.0
2019-11-15 14:00:00,215.52,215.68,215.52,215.64,6159.0,215.52,215.68,215.52,215.64,6159.0
2019-11-15 14:05:00,215.65,215.79,215.63,215.74,3750.0,215.65,215.79,215.63,215.74,3750.0
2019-11-15 14:10:00,215.74,215.79,215.48,215.55,5228.0,215.74,215.79,215.48,215.55,5228.0
2019-11-15 14:15:00,215.59,215.62,215.41,215.48,4497.0,215.59,215.62,215.41,215.48,4497.0
2019-11-15 14:20:00,215.5,215.61,215.45,215.48,4582.0,215.5,215.61,215.45,215.48,4582.0
2019-11-15 14:25:00,215.5,215.55,215.4,215.46,8743.0,215.5,215.55,215.4,215.46,8743.0
2019-11-15 14:30:00,215.42,215.57,215.4,215.43,7214.0,215.42,215.57,215.4,215.43,7214.0
2019-11-15 14:35:00,215.48,215.54,215.38,215.51,7547.0,215.48,215.54,215.38,215.51,7547.0
2019-11-15 14:40:00,215.48,215.62,215.4,215.62,14602.0,215.48,215.62,215.4,215.62,14602.0
2019-11-15 14:45:00,215.56,215.6,215.45,215.45,4143.0,215.56,215.6,215.45,215.45,4143.0
2019-11-15 14:50:00,215.49,215.56,215.41,215.56,10598.0,215.49,215.56,215.41,215.56,10598.0
2019-11-15 14:55:00,215.47,215.54,215.44,215.54,5398.0,215.47,215.54,215.44,215.54,5398.0
2019-11-15 15:00:00,215.54,215.59,215.44,215.45,8096.0,215.54,215.59,215.44,215.45,8096.0
2019-11-15 15:05:00,215.45,215.57,215.45,215.54,5667.0,215.45,215.57,215.45,215.54,5667.0
2019-11-15 15:10:00,215.56,215.7,215.52,215.7,8599.0,215.56,215.7,215.52,215.7,8599.0
2019-11-15 15:15:00,215.69,215.73,215.55,215.66,5919.0,215.69,215.73,215.55,215.66,5919.0
2019-11-15 15:20:00,215.74,215.77,215.59,215.65,12624.0,215.74,215.77,215.59,215.65,12624.0
2019-11-15 15:25:00,215.65,215.8,215.64,215.77,8837.0,215.65,215.8,215.64,215.77,8837.0
2019-11-15 15:30:00,215.77,215.97,215.77,215.92,13826.0,215.77,215.97,215.77,215.92,13826.0
2019-11-15 15:35:00,215.94,216.05,215.8,215.8,13430.0,215.94,216.05,215.8,215.8,13430.0
2019-11-15 15:40:00,215.81,215.82,215.57,215.66,25012.0,215.81,215.82,215.57,215.66,25012.0
2019-11-15 15:45:00,215.66,215.85,215.66,215.8,13191.0,215.66,215.85,215.66,215.8,13191.0
2019-11-15 15:50:00,215.78,215.81,215.59,215.79,54947.0,215.78,215.81,215.59,215.79,54947.0
2019-11-15 15:55:00,215.81,216.05,215.75,215.92,93771.0,215.81,216.05,215.75,215.92,93771.0
2019-11-18 09:30:00,214.39,216.49,213.91,216.0,51361.0,214.39,216.49,213.91,216.0,51361.0
2019-11-18 09:35:00,216.43,216.69,215.35,215.78,20467.0,216.43,216.69,215.35,215.78,20467.0
2019-11-18 09:40:00,215.82,215.89,214.67,215.49,61543.0,215.82,215.89,214.67,215.49,61543.0
2019-11-18 09:45:00,215.34,216.16,215.34,215.79,23510.0,215.34,216.16,215.34,215.79,23510.0
2019-11-18 09:50:00,215.9,216.02,215.57,215.75,13005.0,215.9,216.02,215.57,215.75,13005.0
2019-11-18 09:55:00,215.68,216.17,215.68,215.81,13800.0,215.68,216.17,215.68,215.81,13800.0
2019-11-18 10:00:00,215.91,216.17,215.79,215.92,8701.0,215.91,216.17,215.79,215.92,8701.0
2019-11-18 10:05:00,215.8,215.95,215.54,215.56,4576.0,215.8,215.95,215.54,215.56,4576.0
2019-11-18 10:10:00,215.63,215.93,215.29,215.93,6666.0,215.63,215.93,215.29,215.93,6666.0
2019-11-18 10:15:00,215.96,215.97,215.37,215.51,12742.0,215.96,215.97,215.37,215.51,12742.0
2019-11-18 10:20:00,215.49,215.77,215.41,215.57,7851.0,215.49,215.77,215.41,215.57,7851.0
2019-11-18 10:25:00,215.57,215.6,215.35,215.52,5650.0,215.57,215.6,215.35,215.52,5650.0
2019-11-18 10:30:00,215.51,216.16,215.51,216.16,19886.0,215.51,216.16,215.51,216.16,19886.0
2019-11-18 10:35:00,216.18,216.5,216.11,216.5,36304.0,216.18,216.5,216.11,216.5,36304.0
2019-11-18 10:40:00,216.41,216.45,216.18,216.21,5641.0,216.41,216.45,216.18,216.21,5641.0
2019-11-18 10:45:00,216.26,216.97,216.25,216.85,17007.0,216.26,216.97,216.25,216.85,17007.0
2019-11-18 10:50:00,216.8,217.19,216.75,217.16,7635.0,216.8,217.19,216.75,217.16,7635.0
2019-11-18 10:55:00,217.25,217.54,217.22,217.31,9340.0,217.25,217.54,217.22,217.31,9340.0
2019-11-18 11:00:00,217.36,217.68,217.32,217.55,44656.0,217.36,217.68,217.32,217.55,44656.0
2019-11-18 11:05:00,217.41,217.41,217.25,217.41,6292.0,217.41,217.41,217.25,217.41,6292.0
2019-11-18 11:10:00,217.44,217.61,217.25,217.33,6973.0,217.44,217.61,217.25,217.33,6973.0
2019-11-18 11:15:00,217.29,217.39,216.8,216.9,27223.0,217.29,217.39,216.8,216.9,27223.0
2019-11-18 11:20:00,216.92,217.04,216.53,216.85,41354.0,216.92,217.04,216.53,216.85,41354.0
2019-11-18 11:25:00,216.92,217.28,216.9,217.19,4802.0,216.92,217.28,216.9,217.19,4802.0
2019-11-18 11:30:00,217.24,217.37,217.12,217.28,4778.0,217.24,217.37,217.12,217.28,4778.0
2019-11-18 11:35:00,217.24,217.28,216.88,217.03,6075.0,217.24,217.28,216.88,217.03,6075.0
2019-11-18 11:40:00,217.01,217.28,217.01,217.1,3734.0,217.01,217.28,217.01,217.1,3734.0
2019-11-18 11:45:00,217.06,217.15,216.89,217.12,5025.0,217.06,217.15,216.89,217.12,5025.0
2019-11-18 11:50:00,217.08,217.14,216.94,217.12,5111.0,217.08,217.14,216.94,217.12,5111.0
2019-11-18 11:55:00,217.05,217.25,217.0,217.2,10098.0,217.05,217.25,217.0,217.2,10098.0
2019-11-18 12:00:00,217.2,217.21,217.08,217.13,1125.0,217.2,217.21,217.08,217.13,1125.0
2019-11-18 12:05:00,217.16,217.23,216.94,217.03,11512.0,217.16,217.23,216.94,217.03,11512.0
2019-11-18 12:10:00,217.02,217.07,216.96,217.0,3400.0,217.02,217.07,216.96,217.0,3400.0
2019-11-18 12:15:00,216.98,217.03,216.91,216.97,4818.0,216.98,217.03,216.91,216.97,4818.0
2019-11-18 12:20:00,217.0,217.03,216.91,217.01,3634.0,217.0,217.03,216.91,217.01,3634.0
2019-11-18 12:25:00,216.95,217.07,216.86,216.91,8693.0,216.95,217.07,216.86,216.91,8693.0
2019-11-18 12:30:00,216.92,217.18,216.84,217.11,16715.0,216.92,217.18,216.84,217.11,16715.0
2019-11-18 12:35:00,217.07,217.3,217.0,217.3,2524.0,217.07,217.3,217.0,217.3,2524.0
2019-11-18 12:40:00,217.41,217.58,217.3,217.52,11857.0,217.41,217.58,217.3,217.52,11857.0
2019-11-18 12:45:00,217.48,217.95,217.48,217.95,35683.0,217.48,217.95,217.48,217.95,35683.0
2019-11-18 12:50:00,217.95,218.1,217.6,217.65,28262.0,217.95,218.1,217.6,217.65,28262.0
2019-11-18 12:55:00,217.75,217.81,217.56,217.7,4433.0,217.75,217.81,217.56,217.7,4433.0
2019-11-18 13:00:00,217.63,218.33,217.63,218.25,8925.0,217.63,218.33,217.63,218.25,8925.0
2019-11-18 13:05:00,218.16,218.42,218.14,218.22,10199.0,218.16,218.42,218.14,218.22,10199.0
2019-11-18 13:10:00,218.24,218.4,218.18,218.3,26503.0,218.24,218.4,218.18,218.3,26503.0
2019-11-18 13:15:00,218.36,218.36,218.22,218.35,3857.0,218.36,218.36,218.22,218.35,3857.0
2019-11-18 13:20:00,218.32,218.56,218.32,218.53,24122.0,218.32,218.56,218.32,218.53,24122.0
2019-11-18 13:25:00,218.56,218.6,218.42,218.45,4512.0,218.56,218.6,218.42,218.45,4512.0
2019-11-18 13:30:00,218.48,218.59,218.31,218.49,6124.0,218.48,218.59,218.31,218.49,6124.0
2019-11-18 13:35:00,218.49,218.64,218.44,218.55,4809.0,218.49,218.64,218.44,218.55,4809.0
2019-11-18 13:40:00,218.6,218.83,218.6,218.79,8699.0,218.6,218.83,218.6,218.79,8699.0
2019-11-18 13:45:00,218.79,219.08,218.76,219.0,9772.0,218.79,219.08,218.76,219.0,9772.0
2019-11-18 13:50:00,219.02,219.05,218.82,218.96,6467.0,219.02,219.05,218.82,218.96,6467.0
2019-11-18 13:55:00,219.0,219.0,218.68,218.68,3518.0,219.0,219.0,218.68,218.68,3518.0
2019-11-18 14:00:00,218.66,218.7,218.41,218.46,9218.0,218.66,218.7,218.41,218.46,9218.0
2019-11-18 14:05:00,218.4,218.55,218.3,218.55,9125.0,218.4,218.55,218.3,218.55,9125.0
2019-11-18 14:10:00,218.55,218.55,217.92,218.1,9685.0,218.55,218.55,217.92,218.1,9685.0
2019-11-18 14:15:00,218.19,218.31,218.12,218.22,4800.0,218.19,218.31,218.12,218.22,4800.0
2019-11-18 14:20:00,218.24,218.44,218.23,218.36,14002.0,218.24,218.44,218.23,218.36,14002.0
2019-11-18 14:25:00,218.33,218.45,218.15,218.16,6825.0,218.33,218.45,218.15,218.16,6825.0
2019-11-18 14:30:00,218.07,218.08,217.8,217.93,10453.0,218.07,218.08,217.8,217.93,10453.0
2019-11-18 14:35:00,217.93,217.99,217.81,217.98,8728.0,217.93,217.99,217.81,217.98,8728.0
2019-11-18 14:40:00,217.98,218.08,217.92,218.02,13975.0,217.98,218.08,217.92,218.02,13975.0
2019-11-18 14:45:00,217.99,218.1,217.93,217.99,9791.0,217.99,218.1,217.93,217.99,9791.0
2019-11-18 14:50:00,217.98,218.1,217.97,218.03,6539.0,217.98,218.1,217.97,218.03,6539.0
2019-11-18 14:55:00,218.0,218.07,217.97,218.03,5339.0,218.0,218.07,217.97,218.03,5339.0
2019-11-18 15:00:00,218.02,218.22,217.97,218.18,5413.0,218.02,218.22,217.97,218.18,5413.0
2019-11-18 15:05:00,218.21,218.27,218.0,218.07,8288.0,218.21,218.27,218.0,218.07,8288.0
2019-11-18 15:10:00,218.05,218.07,217.91,217.99,12300.0,218.05,218.07,217.91,217.99,12300.0
2019-11-18 15:15:00,218.0,218.07,217.8,218.03,21893.0,218.0,218.07,217.8,218.03,21893.0
2019-11-18 15:20:00,218.03,218.2,217.99,218.12,8758.0,218.03,218.2,217.99,218.12,8758.0
2019-11-18 15:25:00,218.18,218.18,218.04,218.17,5041.0,218.18,218.18,218.04,218.17,5041.0
2019-11-18 15:30:00,218.15,218.41,218.15,218.36,15208.0,218.15,218.41,218.15,218.36,15208.0
2019-11-18 15:35:00,218.37,218.53,218.26,218.28,8630.0,218.37,218.53,218.26,218.28,8630.0
2019-11-18 15:40:00,218.26,218.37,218.13,218.37,9680.0,218.26,218.37,218.13,218.37,9680.0
2019-11-18 15:45:00,218.38,218.41,218.27,218.29,11715.0,218.38,218.41,218.27,218.29,11715.0
2019-11-18 15:50:00,218.28,218.57,217.95,218.57,56228.0,218.28,218.57,217.95,218.57,56228.0
2019-11-18 15:55:00,218.57,218.61,218.34,218.5,82580.0,218.57,218.61,218.34,218.5,82580.0
2019-11-19 09:30:00,217.79,219.1,217.4,218.9,34974.0,217.79,219.1,217.4,218.9,34974.0
2019-11-19 09:35:00,219.04,219.45,218.63,219.11,13750.0,219.04,219.45,218.63,219.11,13750.0
2019-11-19 09:40:00,219.02,219.97,218.92,219.72,17333.0,219.02,219.97,218.92,219.72,17333.0
2019-11-19 09:45:00,219.84,219.85,219.0,219.18,16867.0,219.84,219.85,219.0,219.18,16867.0
2019-11-19 09:50:00,219.15,219.28,218.69,218.97,6647.0,219.15,219.28,218.69,218.97,6647.0
2019-11-19 09:55:00,219.05,219.08,218.66,218.93,23248.0,219.05,219.08,218.66,218.93,23248.0
2019-11-19 10:00:00,218.85,218.96,218.36,218.67,50469.0,218.85,218.96,218.36,218.67,50469.0
2019-11-19 10:05:00,218.67,218.76,218.15,218.7,67576.0,218.67,218.76,218.15,218.7,67576.0
2019-11-19 10:10:00,218.61,218.99,218.52,218.68,19971.0,218.61,218.99,218.52,218.68,19971.0
2019-11-19 10:15:00,218.63,218.97,218.55,218.96,13490.0,218.63,218.97,218.55,218.96,13490.0
2019-11-19 10:20:00,218.77,218.77,218.42,218.51,25421.0,218.77,218.77,218.42,218.51,25421.0
2019-11-19 10:25:00,218.5,218.81,218.42,218.5,11074.0,218.5,218.81,218.42,218.5,11074.0
2019-11-19 10:30:00,218.56,218.6,218.3,218.47,21829.0,218.56,218.6,218.3,218.47,21829.0
2019-11-19 10:35:00,218.47,218.53,218.27,218.42,28122.0,218.47,218.53,218.27,218.42,28122.0
2019-11-19 10:40:00,218.4,218.4,218.08,218.11,19924.0,218.4,218.4,218.08,218.11,19924.0
2019-11-19 10:45:00,218.16,218.25,218.03,218.25,14813.0,218.16,218.25,218.03,218.25,14813.0
2019-11-19 10:50:00,218.27,218.29,217.42,217.56,36339.0,218.27,218.29,217.42,217.56,36339.0
2019-11-19 10:55:00,217.46,217.8,217.42,217.61,38943.0,217.46,217.8,217.42,217.61,38943.0
2019-11-19 11:00:00,217.6,217.6,217.0,217.17,22540.0,217.6,217.6,217.0,217.17,22540.0
2019-11-19 11:05:00,217.19,217.43,217.0,217.43,27853.0,217.19,217.43,217.0,217.43,27853.0
2019-11-19 11:10:00,217.37,217.38,216.81,217.06,17574.0,217.37,217.38,216.81,217.06,17574.0
2019-11-19 11:15:00,217.06,217.25,216.92,217.25,10943.0,217.06,217.25,216.92,217.25,10943.0
2019-11-19 11:20:00,217.15,217.2,216.96,216.97,12091.0,217.15,217.2,216.96,216.97,12091.0
2019-11-19 11:25:00,216.97,217.46,216.87,217.46,15281.0,216.97,217.46,216.87,217.46,15281.0
2019-11-19 11:30:00,217.44,217.98,217.38,217.76,8793.0,217.44,217.98,217.38,217.76,8793.0
2019-11-19 11:35:00,217.76,218.26,217.69,217.92,9849.0,217.76,218.26,217.69,217.92,9849.0
2019-11-19 11:40:00,217.92,218.15,217.69,217.69,4062.0,217.92,218.15,217.69,217.69,4062.0
2019-11-19 11:45:00,217.7,217.74,217.58,217.66,7389.0,217.7,217.74,217.58,217.66,7389.0
2019-11-19 11:50:00,217.66,217.67,217.44,217.46,4550.0,217.66,217.67,217.44,217.46,4550.0
2019-11-19 11:55:00,217.45,217.59,217.41,217.59,4512.0,217.45,217.59,217.41,217.59,4512.0
2019-11-19 12:00:00,217.59,217.59,217.46,217.48,4294.0,217.59,217.59,217.46,217.48,4294.0
2019-11-19 12:05:00,217.5,217.5,217.0,217.09,7197.0,217.5,217.5,217.0,217.09,7197.0
2019-11-19 12:10:00,217.12,217.16,217.06,217.07,53011.0,217.12,217.16,217.06,217.07,53011.0
2019-11-19 12:15:00,217.11,217.45,217.06,217.36,6082.0,217.11,217.45,217.06,217.36,6082.0
2019-11-19 12:20:00,217.41,217.62,217.36,217.59,5047.0,217.41,217.62,217.36,217.59,5047.0
2019-11-19 12:25:00,217.62,217.62,217.07,217.09,6330.0,217.62,217.62,217.07,217.09,6330.0
2019-11-19 12:30:00,217.07,217.18,216.91,216.98,6004.0,217.07,217.18,216.91,216.98,6004.0
2019-11-19 12:35:00,216.98,217.07,216.92,217.04,8468.0,216.98,217.07,216.92,217.04,8468.0
2019-11-19 12:40:00,217.05,217.1,216.97,216.99,6272.0,217.05,217.1,216.97,216.99,6272.0
2019-11-19 12:45:00,216.96,217.25,216.95,217.15,7627.0,216.96,217.25,216.95,217.15,7627.0
2019-11-19 12:50:00,217.14,217.14,216.89,216.97,18005.0,217.14,217.14,216.89,216.97,18005.0
2019-11-19 12:55:00,217.0,217.12,216.96,217.0,6868.0,217.0,217.12,216.96,217.0,6868.0
2019-11-19 13:00:00,217.01,217.01,216.87,216.89,6938.0,217.01,217.01,216.87,216.89,6938.0
2019-11-19 13:05:00,216.88,216.88,216.6,216.63,11947.0,216.88,216.88,216.6,216.63,11947.0
2019-11-19 13:10:00,216.61,216.65,216.51,216.58,24410.0,216.61,216.65,216.51,216.58,24410.0
2019-11-19 13:15:00,216.55,216.83,216.54,216.79,7034.0,216.55,216.83,216.54,216.79,7034.0
2019-11-19 13:20:00,216.78,216.84,216.67,216.72,8071.0,216.78,216.84,216.67,216.72,8071.0
2019-11-19 13:25:00,216.73,216.76,216.62,216.64,11008.0,216.73,216.76,216.62,216.64,11008.0
2019-11-19 13:30:00,216.64,216.86,216.64,216.86,10785.0,216.64,216.86,216.64,216.86,10785.0
2019-11-19 13:35:00,216.83,216.86,216.7,216.72,8650.0,216.83,216.86,216.7,216.72,8650.0
2019-11-19 13:40:00,216.73,216.81,216.7,216.73,7490.0,216.73,216.81,216.7,216.73,7490.0
2019-11-19 13:45:00,216.74,216.83,216.64,216.65,7458.0,216.74,216.83,216.64,216.65,7458.0
2019-11-19 13:50:00,216.65,216.75,216.6,216.7,30171.0,216.65,216.75,216.6,216.7,30171.0
2019-11-19 13:55:00,216.69,216.86,216.69,216.8,6365.0,216.69,216.86,216.69,216.8,6365.0
2019-11-19 14:00:00,216.79,216.94,216.79,216.86,9517.0,216.79,216.94,216.79,216.86,9517.0
2019-11-19 14:05:00,216.79,216.98,216.79,216.98,5312.0,216.79,216.98,216.79,216.98,5312.0
2019-11-19 14:10:00,216.91,217.02,216.84,216.86,4129.0,216.91,217.02,216.84,216.86,4129.0
2019-11-19 14:15:00,216.88,216.88,216.64,216.75,12396.0,216.88,216.88,216.64,216.75,12396.0
2019-11-19 14:20:00,216.76,216.93,216.7,216.82,6316.0,216.76,216.93,216.7,216.82,6316.0
2019-11-19 14:25:00,216.82,216.93,216.71,216.73,5167.0,216.82,216.93,216.71,216.73,5167.0
2019-11-19 14:30:00,216.76,216.81,216.66,216.71,6663.0,216.76,216.81,216.66,216.71,6663.0
2019-11-19 14:35:00,216.73,216.87,216.7,216.87,4759.0,216.73,216.87,216.7,216.87,4759.0
2019-11-19 14:40:00,216.9,216.93,216.8,216.92,3100.0,216.9,216.93,216.8,216.92,3100.0
2019-11-19 14:45:00,216.87,217.04,216.86,217.0,11388.0,216.87,217.04,216.86,217.0,11388.0
2019-11-19 14:50:00,216.98,217.09,216.95,217.02,11047.0,216.98,217.09,216.95,217.02,11047.0
2019-11-19 14:55:00,217.03,217.19,217.03,217.13,4699.0,217.03,217.19,217.03,217.13,4699.0
2019-11-19 15:00:00,217.07,217.25,217.04,217.21,5524.0,217.07,217.25,217.04,217.21,5524.0
2019-11-19 15:05:00,217.23,217.35,217.19,217.35,6262.0,217.23,217.35,217.19,217.35,6262.0
2019-11-19 15:10:00,217.35,217.56,217.35,217.45,6523.0,217.35,217.56,217.35,217.45,6523.0
2019-11-19 15:15:00,217.43,217.55,217.33,217.51,9761.0,217.43,217.55,217.33,217.51,9761.0
2019-11-19 15:20:00,217.47,217.47,217.04,217.11,7388.0,217.47,217.47,217.04,217.11,7388.0
2019-11-19 15:25:00,217.1,217.24,217.02,217.05,5570.0,217.1,217.24,217.02,217.05,5570.0
2019-11-19 15:30:00,217.06,217.19,217.01,217.19,10246.0,217.06,217.19,217.01,217.19,10246.0
2019-11-19 15:35:00,217.19,217.29,217.1,217.27,15946.0,217.19,217.29,217.1,217.27,15946.0
2019-11-19 15:40:00,217.27,217.3,217.0,217.03,19926.0,217.27,217.3,217.0,217.03,19926.0
2019-11-19 15:45:00,217.01,217.12,216.98,217.1,22537.0,217.01,217.12,216.98,217.1,22537.0
2019-11-19 15:50:00,217.07,217.14,216.78,216.97,66113.0,217.07,217.14,216.78,216.97,66113.0
2019-11-19 15:55:00,216.98,217.1,216.81,216.91,76022.0,216.98,217.1,216.81,216.91,76022.0
2019-11-20 09:30:00,216.84,217.25,216.29,216.49,50058.0,216.84,217.25,216.29,216.49,50058.0
2019-11-20 09:35:00,216.49,218.06,216.49,217.72,26212.0,216.49,218.06,216.49,217.72,26212.0
2019-11-20 09:40:00,217.45,218.03,217.23,217.52,12848.0,217.45,218.03,217.23,217.52,12848.0
2019-11-20 09:45:00,217.53,217.8,217.45,217.63,16758.0,217.53,217.8,217.45,217.63,16758.0
2019-11-20 09:50:00,217.68,217.68,217.2,217.46,11530.0,217.68,217.68,217.2,217.46,11530.0
2019-11-20 09:55:00,217.42,217.49,217.15,217.32,27896.0,217.42,217.49,217.15,217.32,27896.0
2019-11-20 10:00:00,217.32,217.56,217.31,217.49,26754.0,217.32,217.56,217.31,217.49,26754.0
2019-11-20 10:05:00,217.47,217.62,217.34,217.54,7700.0,217.47,217.62,217.34,217.54,7700.0
2019-11-20 10:10:00,217.57,217.63,217.28,217.4,13905.0,217.57,217.63,217.28,217.4,13905.0
2019-11-20 10:15:00,217.48,217.6,217.21,217.58,15847.0,217.48,217.6,217.21,217.58,15847.0
2019-11-20 10:20:00,217.56,217.57,217.14,217.19,8650.0,217.56,217.57,217.14,217.19,8650.0
2019-11-20 10:25:00,217.22,217.56,217.2,217.56,4229.0,217.22,217.56,217.2,217.56,4229.0
2019-11-20 10:30:00,217.55,217.6,217.39,217.49,7668.0,217.55,217.6,217.39,217.49,7668.0
2019-11-20 10:35:00,217.58,217.62,217.46,217.46,5100.0,217.58,217.62,217.46,217.46,5100.0
2019-11-20 10:40:00,217.38,217.49,217.01,217.08,14280.0,217.38,217.49,217.01,217.08,14280.0
2019-11-20 10:45:00,217.05,217.39,216.91,217.09,39184.0,217.05,217.39,216.91,217.09,39184.0
2019-11-20 10:50:00,217.03,217.25,216.96,217.06,14867.0,217.03,217.25,216.96,217.06,14867.0
2019-11-20 10:55:00,217.03,217.15,216.91,217.1,23666.0,217.03,217.15,216.91,217.1,23666.0
2019-11-20 11:00:00,217.15,217.29,217.04,217.29,7653.0,217.15,217.29,217.04,217.29,7653.0
2019-11-20 11:05:00,217.36,217.68,217.35,217.47,3555.0,217.36,217.68,217.35,217.47,3555.0
2019-11-20 11:10:00,217.6,217.6,217.21,217.37,6397.0,217.6,217.6,217.21,217.37,6397.0
2019-11-20 11:15:00,217.32,217.35,217.13,217.2,9386.0,217.32,217.35,217.13,217.2,9386.0
2019-11-20 11:20:00,217.19,217.22,216.9,217.0,8511.0,217.19,217.22,216.9,217.0,8511.0
2019-11-20 11:25:00,217.0,217.15,216.95,217.14,3439.0,217.0,217.15,216.95,217.14,3439.0
2019-11-20 11:30:00,217.08,217.25,216.94,216.97,8626.0,217.08,217.25,216.94,216.97,8626.0
2019-11-20 11:35:00,216.97,217.26,216.97,217.12,12722.0,216.97,217.26,216.97,217.12,12722.0
2019-11-20 11:40:00,217.12,217.47,217.12,217.47,3031.0,217.12,217.47,217.12,217.47,3031.0
2019-11-20 11:45:00,217.5,217.54,217.16,217.33,6750.0,217.5,217.54,217.16,217.33,6750.0
2019-11-20 11:50:00,217.18,217.35,217.02,217.11,11570.0,217.18,217.35,217.02,217.11,11570.0
2019-11-20 11:55:00,217.09,217.2,216.76,216.87,12346.0,217.09,217.2,216.76,216.87,12346.0
2019-11-20 12:00:00,216.88,216.88,216.44,216.54,16865.0,216.88,216.88,216.44,216.54,16865.0
2019-11-20 12:05:00,216.5,216.76,216.46,216.68,12299.0,216.5,216.76,216.46,216.68,12299.0
2019-11-20 12:10:00,216.72,216.84,216.55,216.56,5450.0,216.72,216.84,216.55,216.56,5450.0
2019-11-20 12:15:00,216.54,216.72,216.43,216.44,17197.0,216.54,216.72,216.43,216.44,17197.0
2019-11-20 12:20:00,216.45,216.5,216.24,216.47,10591.0,216.45,216.5,216.24,216.47,10591.0
2019-11-20 12:25:00,216.47,216.6,216.42,216.42,8192.0,216.47,216.6,216.42,216.42,8192.0
2019-11-20 12:30:00,216.43,216.56,216.38,216.47,5650.0,216.43,216.56,216.38,216.47,5650.0
2019-11-20 12:35:00,216.47,216.6,216.44,216.5,4263.0,216.47,216.6,216.44,216.5,4263.0
2019-11-20 12:40:00,216.5,216.86,216.5,216.83,7000.0,216.5,216.86,216.5,216.83,7000.0
2019-11-20 12:45:00,216.84,216.88,216.56,216.58,8050.0,216.84,216.88,216.56,216.58,8050.0
2019-11-20 12:50:00,216.61,216.61,216.26,216.45,13247.0,216.61,216.61,216.26,216.45,13247.0
2019-11-20 12:55:00,216.4,216.47,215.54,215.81,23034.0,216.4,216.47,215.54,215.81,23034.0
2019-11-20 13:00:00,215.99,216.35,215.77,216.35,11433.0,215.99,216.35,215.77,216.35,11433.0
2019-11-20 13:05:00,216.27,216.32,215.81,215.81,11430.0,216.27,216.32,215.81,215.81,11430.0
2019-11-20 13:10:00,215.81,215.99,215.52,215.64,16656.0,215.81,215.99,215.52,215.64,16656.0
2019-11-20 13:15:00,215.63,215.93,215.33,215.93,25924.0,215.63,215.93,215.33,215.93,25924.0
2019-11-20 13:20:00,215.99,216.21,215.94,215.98,32359.0,215.99,216.21,215.94,215.98,32359.0
2019-11-20 13:25:00,215.98,216.09,215.86,215.99,8233.0,215.98,216.09,215.86,215.99,8233.0
2019-11-20 13:30:00,215.93,216.12,215.83,216.12,18219.0,215.93,216.12,215.83,216.12,18219.0
2019-11-20 13:35:00,216.11,216.37,216.06,216.09,6401.0,216.11,216.37,216.06,216.09,6401.0
2019-11-20 13:40:00,216.11,216.46,216.11,216.36,3582.0,216.11,216.46,216.11,216.36,3582.0
2019-11-20 13:45:00,216.36,216.6,216.31,216.39,5900.0,216.36,216.6,216.31,216.39,5900.0
2019-11-20 13:50:00,216.39,216.7,216.23,216.5,15467.0,216.39,216.7,216.23,216.5,15467.0
2019-11-20 13:55:00,216.56,216.63,216.35,216.45,11718.0,216.56,216.63,216.35,216.45,11718.0
2019-11-20 14:00:00,216.45,216.51,216.21,216.21,13399.0,216.45,216.51,216.21,216.21,13399.0
2019-11-20 14:05:00,216.29,216.35,215.94,216.0,4837.0,216.29,216.35,215.94,216.0,4837.0
2019-11-20 14:10:00,216.05,216.25,215.95,216.06,10572.0,216.05,216.25,215.95,216.06,10572.0
2019-11-20 14:15:00,215.97,216.19,215.97,216.14,10554.0,215.97,216.19,215.97,216.14,10554.0
2019-11-20 14:20:00,216.14,216.2,215.93,216.02,16203.0,216.14,216.2,215.93,216.02,16203.0
2019-11-20 14:25:00,216.05,216.17,216.04,216.11,8748.0,216.05,216.17,216.04,216.11,8748.0
2019-11-20 14:30:00,216.09,216.65,216.09,216.58,6308.0,216.09,216.65,216.09,216.58,6308.0
2019-11-20 14:35:00,216.62,217.09,216.56,217.0,11400.0,216.62,217.09,216.56,217.0,11400.0
2019-11-20 14:40:00,217.04,217.06,216.76,216.78,10465.0,217.04,217.06,216.76,216.78,10465.0
2019-11-20 14:45:00,216.78,216.78,216.46,216.67,5975.0,216.78,216.78,216.46,216.67,5975.0
2019-11-20 14:50:00,216.67,216.85,216.67,216.78,2180.0,216.67,216.85,216.67,216.78,2180.0
2019-11-20 14:55:00,216.77,216.84,216.69,216.7,3700.0,216.77,216.84,216.69,216.7,3700.0
2019-11-20 15:00:00,216.71,216.92,216.71,216.85,2600.0,216.71,216.92,216.71,216.85,2600.0
2019-11-20 15:05:00,216.82,217.17,216.79,217.17,3117.0,216.82,217.17,216.79,217.17,3117.0
2019-11-20 15:10:00,217.15,217.25,217.0,217.0,4164.0,217.15,217.25,217.0,217.0,4164.0
2019-11-20 15:15:00,216.95,217.04,216.83,216.85,6536.0,216.95,217.04,216.83,216.85,6536.0
2019-11-20 15:20:00,216.9,217.05,216.7,216.97,24074.0,216.9,217.05,216.7,216.97,24074.0
2019-11-20 15:25:00,217.0,217.0,216.73,216.83,6020.0,217.0,217.0,216.73,216.83,6020.0
2019-11-20 15:30:00,216.76,216.78,216.62,216.75,11181.0,216.76,216.78,216.62,216.75,11181.0
2019-11-20 15:35:00,216.75,216.9,216.73,216.86,6972.0,216.75,216.9,216.73,216.86,6972.0
2019-11-20 15:40:00,216.89,216.94,216.79,216.94,10422.0,216.89,216.94,216.79,216.94,10422.0
2019-11-20 15:45:00,216.96,217.12,216.93,217.05,13571.0,216.96,217.12,216.93,217.05,13571.0
2019-11-20 15:50:00,217.02,217.15,216.81,217.09,35728.0,217.02,217.15,216.81,217.09,35728.0
2019-11-20 15:55:00,217.07,217.13,216.84,216.95,50389.0,217.07,217.13,216.84,216.95,50389.0
2019-11-21 09:30:00,216.98,217.91,216.78,217.45,19468.0,216.98,217.91,216.78,217.45,19468.0
2019-11-21 09:35:00,217.43,217.74,217.17,217.74,17628.0,217.43,217.74,217.17,217.74,17628.0
2019-11-21 09:40:00,217.65,218.37,217.35,217.81,23580.0,217.65,218.37,217.35,217.81,23580.0
2019-11-21 09:45:00,218.09,218.09,217.62,218.05,9130.0,218.09,218.09,217.62,218.05,9130.0
2019-11-21 09:50:00,218.17,218.6,218.12,218.38,9262.0,218.17,218.6,218.12,218.38,9262.0
2019-11-21 09:55:00,218.44,218.9,218.38,218.53,13234.0,218.44,218.9,218.38,218.53,13234.0
2019-11-21 10:00:00,218.63,218.63,217.93,218.07,9144.0,218.63,218.63,217.93,218.07,9144.0
2019-11-21 10:05:00,217.96,218.09,217.7,218.04,20121.0,217.96,218.09,217.7,218.04,20121.0
2019-11-21 10:10:00,218.08,218.68,218.0,218.6,8686.0,218.08,218.68,218.0,218.6,8686.0
2019-11-21 10:15:00,218.52,218.54,217.77,218.0,8625.0,218.52,218.54,217.77,218.0,8625.0
2019-11-21 10:20:00,217.96,218.26,217.35,217.57,20836.0,217.96,218.26,217.35,217.57,20836.0
2019-11-21 10:25:00,217.48,217.5,217.28,217.36,8799.0,217.48,217.5,217.28,217.36,8799.0
2019-11-21 10:30:00,217.26,217.6,217.2,217.53,4120.0,217.26,217.6,217.2,217.53,4120.0
2019-11-21 10:35:00,217.45,217.57,217.31,217.48,2924.0,217.45,217.57,217.31,217.48,2924.0
2019-11-21 10:40:00,217.5,217.56,217.23,217.34,6341.0,217.5,217.56,217.23,217.34,6341.0
2019-11-21 10:45:00,217.32,217.4,217.18,217.27,2886.0,217.32,217.4,217.18,217.27,2886.0
2019-11-21 10:50:00,217.25,217.44,217.16,217.31,8608.0,217.25,217.44,217.16,217.31,8608.0
2019-11-21 10:55:00,217.43,217.61,217.31,217.61,3029.0,217.43,217.61,217.31,217.61,3029.0
2019-11-21 11:00:00,217.55,217.97,217.51,217.86,3735.0,217.55,217.97,217.51,217.86,3735.0
2019-11-21 11:05:00,217.9,218.29,217.9,218.18,4208.0,217.9,218.29,217.9,218.18,4208.0
2019-11-21 11:10:00,218.24,218.25,218.11,218.17,2199.0,218.24,218.25,218.11,218.17,2199.0
2019-11-21 11:15:00,218.13,218.19,218.0,218.04,7585.0,218.13,218.19,218.0,218.04,7585.0
2019-11-21 11:20:00,218.0,218.04,217.76,217.77,2100.0,218.0,218.04,217.76,217.77,2100.0
2019-11-21 11:25:00,217.73,217.82,217.5,217.56,3246.0,217.73,217.82,217.5,217.56,3246.0
2019-11-21 11:30:00,217.57,217.74,217.32,217.38,7011.0,217.57,217.74,217.32,217.38,7011.0
2019-11-21 11:35:00,217.35,217.35,217.06,217.28,8903.0,217.35,217.35,217.06,217.28,8903.0
2019-11-21 11:40:00,217.28,217.4,217.23,217.3,6787.0,217.28,217.4,217.23,217.3,6787.0
2019-11-21 11:45:00,217.38,217.6,217.35,217.42,1987.0,217.38,217.6,217.35,217.42,1987.0
2019-11-21 11:50:00,217.46,217.49,217.22,217.25,3584.0,217.46,217.49,217.22,217.25,3584.0
2019-11-21 11:55:00,217.3,217.44,217.27,217.31,4349.0,217.3,217.44,217.27,217.31,4349.0
2019-11-21 12:00:00,217.33,217.44,217.12,217.44,14476.0,217.33,217.44,217.12,217.44,14476.0
2019-11-21 12:05:00,217.36,217.43,217.2,217.31,5957.0,217.36,217.43,217.2,217.31,5957.0
2019-11-21 12:10:00,217.26,217.35,217.23,217.24,3774.0,217.26,217.35,217.23,217.24,3774.0
2019-11-21 12:15:00,217.19,217.25,216.67,216.7,15008.0,217.19,217.25,216.67,216.7,15008.0
2019-11-21 12:20:00,216.67,216.94,216.67,216.94,4300.0,216.67,216.94,216.67,216.94,4300.0
2019-11-21 12:25:00,216.94,217.13,216.91,217.1,2999.0,216.94,217.13,216.91,217.1,2999.0
2019-11-21 12:30:00,217.08,217.33,217.07,217.27,3433.0,217.08,217.33,217.07,217.27,3433.0
2019-11-21 12:35:00,217.24,217.27,217.2,217.26,2100.0,217.24,217.27,217.2,217.26,2100.0
2019-11-21 12:40:00,217.27,217.31,217.12,217.22,2238.0,217.27,217.31,217.12,217.22,2238.0
2019-11-21 12:45:00,217.14,217.19,217.03,217.08,9035.0,217.14,217.19,217.03,217.08,9035.0
2019-11-21 12:50:00,217.12,217.28,217.09,217.21,4947.0,217.12,217.28,217.09,217.21,4947.0
2019-11-21 12:55:00,217.25,217.26,217.1,217.26,3893.0,217.25,217.26,217.1,217.26,3893.0
2019-11-21 13:00:00,217.25,217.46,217.24,217.34,4319.0,217.25,217.46,217.24,217.34,4319.0
2019-11-21 13:05:00,217.36,217.42,217.31,217.34,2560.0,217.36,217.42,217.31,217.34,2560.0
2019-11-21 13:10:00,217.37,217.42,217.14,217.14,2800.0,217.37,217.42,217.14,217.14,2800.0
2019-11-21 13:15:00,217.12,217.26,217.1,217.22,3029.0,217.12,217.26,217.1,217.22,3029.0
2019-11-21 13:20:00,217.18,217.3,217.14,217.18,3992.0,217.18,217.3,217.14,217.18,3992.0
2019-11-21 13:25:00,217.18,217.24,217.16,217.22,3460.0,217.18,217.24,217.16,217.22,3460.0
2019-11-21 13:30:00,217.28,217.39,217.27,217.39,2671.0,217.28,217.39,217.27,217.39,2671.0
2019-11-21 13:35:00,217.31,217.65,217.3,217.61,6297.0,217.31,217.65,217.3,217.61,6297.0
2019-11-21 13:40:00,217.64,217.65,217.28,217.32,3395.0,217.64,217.65,217.28,217.32,3395.0
2019-11-21 13:45:00,217.28,217.37,217.23,217.36,5142.0,217.28,217.37,217.23,217.36,5142.0
2019-11-21 13:50:00,217.31,217.4,217.26,217.32,4100.0,217.31,217.4,217.26,217.32,4100.0
2019-11-21 13:55:00,217.32,217.35,217.22,217.35,3200.0,217.32,217.35,217.22,217.35,3200.0
2019-11-21 14:00:00,217.37,217.4,217.19,217.27,4800.0,217.37,217.4,217.19,217.27,4800.0
2019-11-21 14:05:00,217.3,217.32,217.23,217.23,11920.0,217.3,217.32,217.23,217.23,11920.0
2019-11-21 14:10:00,217.25,217.25,217.11,217.11,3817.0,217.25,217.25,217.11,217.11,3817.0
2019-11-21 14:15:00,217.13,217.32,217.12,217.3,5601.0,217.13,217.32,217.12,217.3,5601.0
2019-11-21 14:20:00,217.32,217.35,217.25,217.3,3671.0,217.32,217.35,217.25,217.3,3671.0
2019-11-21 14:25:00,217.33,217.37,217.2,217.35,4767.0,217.33,217.37,217.2,217.35,4767.0
2019-11-21 14:30:00,217.37,217.44,217.3,217.43,3540.0,217.37,217.44,217.3,217.43,3540.0
2019-11-21 14:35:00,217.43,217.64,217.41,217.49,4425.0,217.43,217.64,217.41,217.49,4425.0
2019-11-21 14:40:00,217.42,217.42,217.27,217.38,3025.0,217.42,217.42,217.27,217.38,3025.0
2019-11-21 14:45:00,217.39,217.46,217.31,217.32,2500.0,217.39,217.46,217.31,217.32,2500.0
2019-11-21 14:50:00,217.31,217.57,217.31,217.53,4928.0,217.31,217.57,217.31,217.53,4928.0
2019-11-21 14:55:00,217.5,217.5,217.42,217.49,2300.0,217.5,217.5,217.42,217.49,2300.0
2019-11-21 15:00:00,217.55,217.58,217.43,217.5,2800.0,217.55,217.58,217.43,217.5,2800.0
2019-11-21 15:05:00,217.46,217.6,217.46,217.56,4475.0,217.46,217.6,217.46,217.56,4475.0
2019-11-21 15:10:00,217.6,217.6,217.52,217.56,3300.0,217.6,217.6,217.52,217.56,3300.0
2019-11-21 15:15:00,217.52,217.6,217.43,217.5,6700.0,217.52,217.6,217.43,217.5,6700.0
2019-11-21 15:20:00,217.51,217.54,217.4,217.44,7688.0,217.51,217.54,217.4,217.44,7688.0
2019-11-21 15:25:00,217.45,217.63,217.45,217.51,11280.0,217.45,217.63,217.45,217.51,11280.0
2019-11-21 15:30:00,217.52,217.55,217.06,217.13,11285.0,217.52,217.55,217.06,217.13,11285.0
2019-11-21 15:35:00,217.09,217.14,217.0,217.04,8048.0,217.09,217.14,217.0,217.04,8048.0
2019-11-21 15:40:00,217.04,217.07,216.85,216.95,9415.0,217.04,217.07,216.85,216.95,9415.0
2019-11-21 15:45:00,216.94,217.04,216.75,216.84,15632.0,216.94,217.04,216.75,216.84,15632.0
2019-11-21 15:50:00,216.73,216.73,216.51,216.55,39782.0,216.73,216.73,216.51,216.55,39782.0
2019-11-21 15:55:00,216.6,217.08,216.6,216.76,53148.0,216.6,217.08,216.6,216.76,53148.0
2019-11-22 09:30:00,218.0,218.25,216.4,217.0,35769.0,218.0,218.25,216.4,217.0,35769.0
2019-11-22 09:35:00,217.35,217.97,216.92,217.56,29808.0,217.35,217.97,216.92,217.56,29808.0
2019-11-22 09:40:00,217.58,217.75,217.21,217.7,9695.0,217.58,217.75,217.21,217.7,9695.0
2019-11-22 09:45:00,217.67,217.75,217.0,217.01,14507.0,217.67,217.75,217.0,217.01,14507.0
2019-11-22 09:50:00,217.0,218.0,217.0,217.7,32806.0,217.0,218.0,217.0,217.7,32806.0
2019-11-22 09:55:00,217.59,218.26,217.51,217.74,21421.0,217.59,218.26,217.51,217.74,21421.0
2019-11-22 10:00:00,217.68,218.08,217.59,217.88,26084.0,217.68,218.08,217.59,217.88,26084.0
2019-11-22 10:05:00,217.85,218.0,217.31,217.41,34431.0,217.85,218.0,217.31,217.41,34431.0
2019-11-22 10:10:00,217.48,217.78,217.41,217.77,9460.0,217.48,217.78,217.41,217.77,9460.0
2019-11-22 10:15:00,217.77,217.77,217.36,217.36,7584.0,217.77,217.77,217.36,217.36,7584.0
2019-11-22 10:20:00,217.26,217.27,217.13,217.18,8228.0,217.26,217.27,217.13,217.18,8228.0
2019-11-22 10:25:00,217.12,217.12,216.33,216.53,11810.0,217.12,217.12,216.33,216.53,11810.0
2019-11-22 10:30:00,216.53,216.6,216.19,216.34,16946.0,216.53,216.6,216.19,216.34,16946.0
2019-11-22 10:35:00,216.31,216.44,216.14,216.31,5975.0,216.31,216.44,216.14,216.31,5975.0
2019-11-22 10:40:00,216.48,216.58,216.37,216.42,9932.0,216.48,216.58,216.37,216.42,9932.0
2019-11-22 10:45:00,216.47,216.49,216.16,216.42,8795.0,216.47,216.49,216.16,216.42,8795.0
2019-11-22 10:50:00,216.43,216.62,216.2,216.2,4289.0,216.43,216.62,216.2,216.2,4289.0
2019-11-22 10:55:00,216.19,216.26,216.08,216.08,4712.0,216.19,216.26,216.08,216.08,4712.0
2019-11-22 11:00:00,216.07,216.23,215.53,215.64,8301.0,216.07,216.23,215.53,215.64,8301.0
2019-11-22 11:05:00,215.56,215.56,215.11,215.55,10388.0,215.56,215.56,215.11,215.55,10388.0
2019-11-22 11:10:00,215.53,215.92,215.51,215.88,6364.0,215.53,215.92,215.51,215.88,6364.0
2019-11-22 11:15:00,215.94,215.97,215.55,215.55,3502.0,215.94,215.97,215.55,215.55,3502.0
2019-11-22 11:20:00,215.52,215.65,215.45,215.61,4818.0,215.52,215.65,215.45,215.61,4818.0
2019-11-22 11:25:00,215.56,215.61,215.31,215.56,9396.0,215.56,215.61,215.31,215.56,9396.0
2019-11-22 11:30:00,215.59,215.95,215.56,215.94,39408.0,215.59,215.95,215.56,215.94,39408.0
2019-11-22 11:35:00,215.97,216.15,215.94,216.02,9333.0,215.97,216.15,215.94,216.02,9333.0
2019-11-22 11:40:00,215.98,216.03,215.91,215.96,2451.0,215.98,216.03,215.91,215.96,2451.0
2019-11-22 11:45:00,215.96,216.02,215.91,215.92,6006.0,215.96,216.02,215.91,215.92,6006.0
2019-11-22 11:50:00,215.96,215.98,215.61,215.62,12690.0,215.96,215.98,215.61,215.62,12690.0
2019-11-22 11:55:00,215.67,215.67,215.53,215.55,6833.0,215.67,215.67,215.53,215.55,6833.0
2019-11-22 12:00:00,215.55,215.77,215.52,215.77,9614.0,215.55,215.77,215.52,215.77,9614.0
2019-11-22 12:05:00,215.79,215.86,215.72,215.8,3796.0,215.79,215.86,215.72,215.8,3796.0
2019-11-22 12:10:00,215.82,216.08,215.81,216.07,5862.0,215.82,216.08,215.81,216.07,5862.0
2019-11-22 12:15:00,216.07,216.4,216.07,216.4,5679.0,216.07,216.4,216.07,216.4,5679.0
2019-11-22 12:20:00,216.45,216.69,216.45,216.56,14525.0,216.45,216.69,216.45,216.56,14525.0
2019-11-22 12:25:00,216.56,216.66,216.5,216.51,5854.0,216.56,216.66,216.5,216.51,5854.0
2019-11-22 12:30:00,216.56,216.61,216.47,216.53,3648.0,216.56,216.61,216.47,216.53,3648.0
2019-11-22 12:35:00,216.53,216.61,216.49,216.59,3731.0,216.53,216.61,216.49,216.59,3731.0
2019-11-22 12:40:00,216.61,216.66,216.6,216.63,2583.0,216.61,216.66,216.6,216.63,2583.0
2019-11-22 12:45:00,216.63,216.8,216.54,216.65,4000.0,216.63,216.8,216.54,216.65,4000.0
2019-11-22 12:50:00,216.68,216.76,216.63,216.65,2683.0,216.68,216.76,216.63,216.65,2683.0
2019-11-22 12:55:00,216.65,216.97,216.62,216.97,6986.0,216.65,216.97,216.62,216.97,6986.0
2019-11-22 13:00:00,217.0,217.23,216.99,217.22,10831.0,217.0,217.23,216.99,217.22,10831.0
2019-11-22 13:05:00,217.24,217.51,217.24,217.42,21897.0,217.24,217.51,217.24,217.42,21897.0
2019-11-22 13:10:00,217.48,217.67,217.39,217.67,7180.0,217.48,217.67,217.39,217.67,7180.0
2019-11-22 13:15:00,217.65,217.77,217.59,217.67,8890.0,217.65,217.77,217.59,217.67,8890.0
2019-11-22 13:20:00,217.68,217.84,217.65,217.69,12445.0,217.68,217.84,217.65,217.69,12445.0
2019-11-22 13:25:00,217.73,218.0,217.73,217.8,17858.0,217.73,218.0,217.73,217.8,17858.0
2019-11-22 13:30:00,217.82,218.16,217.82,218.15,11281.0,217.82,218.16,217.82,218.15,11281.0
2019-11-22 13:35:00,218.15,218.48,218.15,218.48,9557.0,218.15,218.48,218.15,218.48,9557.0
2019-11-22 13:40:00,218.48,218.64,218.39,218.62,24505.0,218.48,218.64,218.39,218.62,24505.0
2019-11-22 13:45:00,218.64,218.91,218.61,218.76,49800.0,218.64,218.91,218.61,218.76,49800.0
2019-11-22 13:50:00,218.77,218.78,218.16,218.4,8876.0,218.77,218.78,218.16,218.4,8876.0
2019-11-22 13:55:00,218.37,218.46,218.24,218.33,9533.0,218.37,218.46,218.24,218.33,9533.0
2019-11-22 14:00:00,218.37,218.43,218.29,218.33,5174.0,218.37,218.43,218.29,218.33,5174.0
2019-11-22 14:05:00,218.32,218.47,218.18,218.19,7365.0,218.32,218.47,218.18,218.19,7365.0
2019-11-22 14:10:00,218.15,218.15,217.8,218.03,10725.0,218.15,218.15,217.8,218.03,10725.0
2019-11-22 14:15:00,218.0,218.1,217.84,218.01,7369.0,218.0,218.1,217.84,218.01,7369.0
2019-11-22 14:20:00,217.99,218.29,217.99,218.29,7613.0,217.99,218.29,217.99,218.29,7613.0
2019-11-22 14:25:00,218.33,218.78,218.29,218.77,19379.0,218.33,218.78,218.29,218.77,19379.0
2019-11-22 14:30:00,218.77,219.33,218.74,219.22,61302.0,218.77,219.33,218.74,219.22,61302.0
2019-11-22 14:35:00,219.22,219.37,219.1,219.24,16769.0,219.22,219.37,219.1,219.24,16769.0
2019-11-22 14:40:00,219.23,219.63,219.19,219.56,45360.0,219.23,219.63,219.19,219.56,45360.0
2019-11-22 14:45:00,219.59,220.0,219.58,219.93,42991.0,219.59,220.0,219.58,219.93,42991.0
2019-11-22 14:50:00,219.96,219.96,219.3,219.72,31402.0,219.96,219.96,219.3,219.72,31402.0
2019-11-22 14:55:00,219.72,219.72,219.21,219.37,15585.0,219.72,219.72,219.21,219.37,15585.0
2019-11-22 15:00:00,219.41,219.49,219.32,219.45,9016.0,219.41,219.49,219.32,219.45,9016.0
2019-11-22 15:05:00,219.46,219.63,219.27,219.57,16267.0,219.46,219.63,219.27,219.57,16267.0
2019-11-22 15:10:00,219.56,219.58,219.15,219.29,17819.0,219.56,219.58,219.15,219.29,17819.0
2019-11-22 15:15:00,219.35,219.46,219.26,219.46,14400.0,219.35,219.46,219.26,219.46,14400.0
2019-11-22 15:20:00,219.46,219.46,219.33,219.38,10766.0,219.46,219.46,219.33,219.38,10766.0
2019-11-22 15:25:00,219.38,219.61,219.36,219.6,21857.0,219.38,219.61,219.36,219.6,21857.0
2019-11-22 15:30:00,219.61,219.61,219.31,219.37,25505.0,219.61,219.61,219.31,219.37,25505.0
2019-11-22 15:35:00,219.33,219.35,219.08,219.13,25179.0,219.33,219.35,219.08,219.13,25179.0
2019-11-22 15:40:00,219.14,219.38,219.05,219.07,23229.0,219.14,219.38,219.05,219.07,23229.0
2019-11-22 15:45:00,219.08,219.73,219.06,219.51,43361.0,219.08,219.73,219.06,219.51,43361.0
2019-11-22 15:50:00,219.51,219.83,219.43,219.82,59100.0,219.51,219.83,219.43,219.82,59100.0
2019-11-22 15:55:00,219.81,220.0,219.79,219.9,139103.0,219.81,220.0,219.79,219.9,139103.0
2019-11-25 09:30:00,222.0,226.66,221.99,224.81,145312.0,222.0,226.66,221.99,224.81,145312.0
2019-11-25 09:35:00,224.74,226.0,224.4,225.97,93907.0,224.74,226.0,224.4,225.97,93907.0
2019-11-25 09:40:00,225.94,226.05,222.62,222.8,84535.0,225.94,226.05,222.62,222.8,84535.0
2019-11-25 09:45:00,222.88,223.24,222.34,223.09,26411.0,222.88,223.24,222.34,223.09,26411.0
2019-11-25 09:50:00,223.19,224.1,222.97,223.61,33668.0,223.19,224.1,222.97,223.61,33668.0
2019-11-25 09:55:00,223.74,224.54,223.62,224.37,29342.0,223.74,224.54,223.62,224.37,29342.0
2019-11-25 10:00:00,224.5,224.84,223.96,224.44,22005.0,224.5,224.84,223.96,224.44,22005.0
2019-11-25 10:05:00,224.44,225.06,224.09,225.0,31497.0,224.44,225.06,224.09,225.0,31497.0
2019-11-25 10:10:00,225.01,225.32,224.8,225.32,12066.0,225.01,225.32,224.8,225.32,12066.0
2019-11-25 10:15:00,225.37,225.5,224.6,225.07,14533.0,225.37,225.5,224.6,225.07,14533.0
2019-11-25 10:20:00,225.08,225.19,224.78,225.0,11646.0,225.08,225.19,224.78,225.0,11646.0
2019-11-25 10:25:00,224.98,225.4,224.89,224.9,16911.0,224.98,225.4,224.89,224.9,16911.0
2019-11-25 10:30:00,225.02,225.49,224.91,224.95,15382.0,225.02,225.49,224.91,224.95,15382.0
2019-11-25 10:35:00,224.95,225.6,224.83,225.3,22508.0,224.95,225.6,224.83,225.3,22508.0
2019-11-25 10:40:00,225.29,225.43,225.14,225.39,12884.0,225.29,225.43,225.14,225.39,12884.0
2019-11-25 10:45:00,225.39,225.74,225.33,225.34,20765.0,225.39,225.74,225.33,225.34,20765.0
2019-11-25 10:50:00,225.25,225.56,224.74,224.91,18953.0,225.25,225.56,224.74,224.91,18953.0
2019-11-25 10:55:00,224.9,225.15,224.7,225.06,15063.0,224.9,225.15,224.7,225.06,15063.0
2019-11-25 11:00:00,225.07,225.14,224.9,225.08,13569.0,225.07,225.14,224.9,225.08,13569.0
2019-11-25 11:05:00,225.06,225.1,224.87,224.91,20019.0,225.06,225.1,224.87,224.91,20019.0
2019-11-25 11:10:00,224.97,225.56,224.96,225.02,12493.0,224.97,225.56,224.96,225.02,12493.0
2019-11-25 11:15:00,225.04,225.13,224.66,224.82,16737.0,225.04,225.13,224.66,224.82,16737.0
2019-11-25 11:20:00,224.83,225.03,224.72,224.73,9261.0,224.83,225.03,224.72,224.73,9261.0
2019-11-25 11:25:00,224.82,224.82,224.6,224.67,11462.0,224.82,224.82,224.6,224.67,11462.0
2019-11-25 11:30:00,224.7,225.0,224.44,224.59,39360.0,224.7,225.0,224.44,224.59,39360.0
2019-11-25 11:35:00,224.61,224.74,224.45,224.65,17266.0,224.61,224.74,224.45,224.65,17266.0
2019-11-25 11:40:00,224.62,224.66,224.18,224.23,6529.0,224.62,224.66,224.18,224.23,6529.0
2019-11-25 11:45:00,224.22,224.25,224.1,224.19,5931.0,224.22,224.25,224.1,224.19,5931.0
2019-11-25 11:50:00,224.21,224.21,223.86,224.07,12895.0,224.21,224.21,223.86,224.07,12895.0
2019-11-25 11:55:00,224.08,224.16,223.69,223.84,10293.0,224.08,224.16,223.69,223.84,10293.0
2019-11-25 12:00:00,223.78,224.33,223.78,224.12,7273.0,223.78,224.33,223.78,224.12,7273.0
2019-11-25 12:05:00,224.17,224.2,224.05,224.05,3891.0,224.17,224.2,224.05,224.05,3891.0
2019-11-25 12:10:00,224.01,224.01,223.59,223.69,5522.0,224.01,224.01,223.59,223.69,5522.0
2019-11-25 12:15:00,223.65,223.71,223.31,223.33,6670.0,223.65,223.71,223.31,223.33,6670.0
2019-11-25 12:20:00,223.31,223.31,223.09,223.16,9675.0,223.31,223.31,223.09,223.16,9675.0
2019-11-25 12:25:00,223.2,223.65,223.2,223.27,12217.0,223.2,223.65,223.2,223.27,12217.0
2019-11-25 12:30:00,223.24,223.62,223.24,223.43,6333.0,223.24,223.62,223.24,223.43,6333.0
2019-11-25 12:35:00,223.41,223.41,223.14,223.28,9085.0,223.41,223.41,223.14,223.28,9085.0
2019-11-25 12:40:00,223.27,223.52,223.2,223.46,5246.0,223.27,223.52,223.2,223.46,5246.0
2019-11-25 12:45:00,223.47,223.56,223.36,223.56,7118.0,223.47,223.56,223.36,223.56,7118.0
2019-11-25 12:50:00,223.52,223.61,223.4,223.48,4304.0,223.52,223.61,223.4,223.48,4304.0
2019-11-25 12:55:00,223.52,223.52,223.32,223.32,4805.0,223.52,223.52,223.32,223.32,4805.0
2019-11-25 13:00:00,223.3,223.49,223.26,223.26,3724.0,223.3,223.49,223.26,223.26,3724.0
2019-11-25 13:05:00,223.2,223.22,223.09,223.1,3561.0,223.2,223.22,223.09,223.1,3561.0
2019-11-25 13:10:00,223.17,223.17,222.92,223.02,7904.0,223.17,223.17,222.92,223.02,7904.0
2019-11-25 13:15:00,222.99,223.12,222.88,222.89,3995.0,222.99,223.12,222.88,222.89,3995.0
2019-11-25 13:20:00,222.94,223.19,222.94,223.02,4455.0,222.94,223.19,222.94,223.02,4455.0
2019-11-25 13:25:00,223.03,223.03,222.76,222.77,7431.0,223.03,223.03,222.76,222.77,7431.0
2019-11-25 13:30:00,222.72,223.0,222.66,222.95,7209.0,222.72,223.0,222.66,222.95,7209.0
2019-11-25 13:35:00,222.89,222.95,222.74,222.74,5850.0,222.89,222.95,222.74,222.74,5850.0
2019-11-25 13:40:00,222.76,222.88,222.69,222.83,3323.0,222.76,222.88,222.69,222.83,3323.0
2019-11-25 13:45:00,222.77,222.77,222.46,222.52,8520.0,222.77,222.77,222.46,222.52,8520.0
2019-11-25 13:50:00,222.52,222.52,222.33,222.33,4746.0,222.52,222.52,222.33,222.33,4746.0
2019-11-25 13:55:00,222.36,222.57,222.35,222.53,6787.0,222.36,222.57,222.35,222.53,6787.0
2019-11-25 14:00:00,222.59,222.69,222.48,222.48,5891.0,222.59,222.69,222.48,222.48,5891.0
2019-11-25 14:05:00,222.47,222.54,222.43,222.45,3882.0,222.47,222.54,222.43,222.45,3882.0
2019-11-25 14:10:00,222.42,222.5,222.4,222.44,3927.0,222.42,222.5,222.4,222.44,3927.0
2019-11-25 14:15:00,222.49,222.71,222.49,222.71,4004.0,222.49,222.71,222.49,222.71,4004.0
2019-11-25 14:20:00,222.68,222.68,222.49,222.58,5902.0,222.68,222.68,222.49,222.58,5902.0
2019-11-25 14:25:00,222.61,222.99,222.54,222.94,10293.0,222.61,222.99,222.54,222.94,10293.0
2019-11-25 14:30:00,222.97,222.98,222.76,222.78,4491.0,222.97,222.98,222.76,222.78,4491.0
2019-11-25 14:35:00,222.81,223.0,222.81,222.95,12794.0,222.81,223.0,222.81,222.95,12794.0
2019-11-25 14:40:00,222.95,222.99,222.79,222.99,5575.0,222.95,222.99,222.79,222.99,5575.0
2019-11-25 14:45:00,222.93,222.97,222.82,222.85,11641.0,222.93,222.97,222.82,222.85,11641.0
2019-11-25 14:50:00,222.82,223.21,222.76,223.08,15474.0,222.82,223.21,222.76,223.08,15474.0
2019-11-25 14:55:00,223.06,223.32,222.99,222.99,8592.0,223.06,223.32,222.99,222.99,8592.0
2019-11-25 15:00:00,222.99,223.17,222.9,223.14,8020.0,222.99,223.17,222.9,223.14,8020.0
2019-11-25 15:05:00,223.14,223.39,223.12,223.33,8186.0,223.14,223.39,223.12,223.33,8186.0
2019-11-25 15:10:00,223.3,223.31,223.12,223.18,4723.0,223.3,223.31,223.12,223.18,4723.0
2019-11-25 15:15:00,223.17,223.18,222.89,222.97,18640.0,223.17,223.18,222.89,222.97,18640.0
2019-11-25 15:20:00,223.0,223.0,222.86,222.96,8545.0,223.0,223.0,222.86,222.96,8545.0
2019-11-25 15:25:00,222.98,223.12,222.98,223.11,10192.0,222.98,223.12,222.98,223.11,10192.0
2019-11-25 15:30:00,223.14,223.14,222.88,222.93,10974.0,223.14,223.14,222.88,222.93,10974.0
2019-11-25 15:35:00,222.94,222.98,222.76,222.79,10792.0,222.94,222.98,222.76,222.79,10792.0
2019-11-25 15:40:00,222.79,222.9,222.73,222.73,13939.0,222.79,222.9,222.73,222.73,13939.0
2019-11-25 15:45:00,222.75,222.78,222.32,222.35,20042.0,222.75,222.78,222.32,222.35,20042.0
2019-11-25 15:50:00,222.32,222.49,222.23,222.34,34274.0,222.32,222.49,222.23,222.34,34274.0
2019-11-25 15:55:00,222.33,222.36,222.1,222.15,78376.0,222.33,222.36,222.1,222.15,78376.0
2019-11-26 09:30:00,223.26,223.96,222.54,223.29,55119.0,223.26,223.96,222.54,223.29,55119.0
2019-11-26 09:35:00,223.29,223.32,221.5,221.77,28066.0,223.29,223.32,221.5,221.77,28066.0
2019-11-26 09:40:00,221.65,222.16,221.15,221.62,19304.0,221.65,222.16,221.15,221.62,19304.0
2019-11-26 09:45:00,221.77,222.21,221.22,221.37,13821.0,221.77,222.21,221.22,221.37,13821.0
2019-11-26 09:50:00,221.42,221.83,221.28,221.82,8074.0,221.42,221.83,221.28,221.82,8074.0
2019-11-26 09:55:00,221.73,221.81,221.46,221.62,7264.0,221.73,221.81,221.46,221.62,7264.0
2019-11-26 10:00:00,221.38,221.39,220.51,221.07,23377.0,221.38,221.39,220.51,221.07,23377.0
2019-11-26 10:05:00,221.01,221.05,220.25,220.93,15645.0,221.01,221.05,220.25,220.93,15645.0
2019-11-26 10:10:00,221.0,221.27,220.65,220.7,11924.0,221.0,221.27,220.65,220.7,11924.0
2019-11-26 10:15:00,220.8,221.21,220.79,221.17,6692.0,220.8,221.21,220.79,221.17,6692.0
2019-11-26 10:20:00,221.2,221.94,221.2,221.83,10211.0,221.2,221.94,221.2,221.83,10211.0
2019-11-26 10:25:00,221.74,221.87,221.59,221.87,4980.0,221.74,221.87,221.59,221.87,4980.0
2019-11-26 10:30:00,221.85,222.43,221.78,222.31,12635.0,221.85,222.43,221.78,222.31,12635.0
2019-11-26 10:35:00,222.35,222.71,222.18,222.56,10696.0,222.35,222.71,222.18,222.56,10696.0
2019-11-26 10:40:00,222.71,222.89,222.53,222.61,6302.0,222.71,222.89,222.53,222.61,6302.0
2019-11-26 10:45:00,222.55,222.76,222.47,222.7,7250.0,222.55,222.76,222.47,222.7,7250.0
2019-11-26 10:50:00,222.67,223.15,222.66,223.04,7312.0,222.67,223.15,222.66,223.04,7312.0
2019-11-26 10:55:00,223.1,223.11,222.91,223.02,5110.0,223.1,223.11,222.91,223.02,5110.0
2019-11-26 11:00:00,222.93,223.08,222.76,223.01,7634.0,222.93,223.08,222.76,223.01,7634.0
2019-11-26 11:05:00,223.1,223.1,222.7,222.82,3002.0,223.1,223.1,222.7,222.82,3002.0
2019-11-26 11:10:00,222.71,222.84,222.57,222.8,6510.0,222.71,222.84,222.57,222.8,6510.0
2019-11-26 11:15:00,222.77,222.88,222.53,222.88,7025.0,222.77,222.88,222.53,222.88,7025.0
2019-11-26 11:20:00,222.88,223.1,222.81,222.92,5176.0,222.88,223.1,222.81,222.92,5176.0
2019-11-26 11:25:00,222.82,223.18,222.8,222.85,12442.0,222.82,223.18,222.8,222.85,12442.0
2019-11-26 11:30:00,222.78,223.17,222.75,223.09,4600.0,222.78,223.17,222.75,223.09,4600.0
2019-11-26 11:35:00,223.17,223.28,222.85,223.01,11086.0,223.17,223.28,222.85,223.01,11086.0
2019-11-26 11:40:00,222.96,223.08,222.85,223.08,4441.0,222.96,223.08,222.85,223.08,4441.0
2019-11-26 11:45:00,223.0,223.19,222.6,222.84,14041.0,223.0,223.19,222.6,222.84,14041.0
2019-11-26 11:50:00,222.98,223.1,222.9,222.93,1799.0,222.98,223.1,222.9,222.93,1799.0
2019-11-26 11:55:00,222.87,222.93,222.74,222.75,3716.0,222.87,222.93,222.74,222.75,3716.0
2019-11-26 12:00:00,222.72,222.91,222.72,222.91,9853.0,222.72,222.91,222.72,222.91,9853.0
2019-11-26 12:05:00,222.96,223.34,222.92,223.13,7437.0,222.96,223.34,222.92,223.13,7437.0
2019-11-26 12:10:00,223.16,223.63,223.16,223.59,6088.0,223.16,223.63,223.16,223.59,6088.0
2019-11-26 12:15:00,223.63,223.77,223.44,223.44,11550.0,223.63,223.77,223.44,223.44,11550.0
2019-11-26 12:20:00,223.46,223.56,223.4,223.52,8850.0,223.46,223.56,223.4,223.52,8850.0
2019-11-26 12:25:00,223.52,223.68,223.51,223.63,7763.0,223.52,223.68,223.51,223.63,7763.0
2019-11-26 12:30:00,223.65,223.82,223.52,223.77,6143.0,223.65,223.82,223.52,223.77,6143.0
2019-11-26 12:35:00,223.78,223.97,223.78,223.87,6328.0,223.78,223.97,223.78,223.87,6328.0
2019-11-26 12:40:00,223.84,223.91,223.66,223.91,15176.0,223.84,223.91,223.66,223.91,15176.0
2019-11-26 12:45:00,223.84,224.31,223.66,224.28,20503.0,223.84,224.31,223.66,224.28,20503.0
2019-11-26 12:50:00,224.3,224.52,224.3,224.51,13812.0,224.3,224.52,224.3,224.51,13812.0
2019-11-26 12:55:00,224.56,224.88,224.56,224.79,16284.0,224.56,224.88,224.56,224.79,16284.0
2019-11-26 13:00:00,224.85,225.01,224.79,224.95,19019.0,224.85,225.01,224.79,224.95,19019.0
2019-11-26 13:05:00,224.98,225.0,224.85,224.9,17186.0,224.98,225.0,224.85,224.9,17186.0
2019-11-26 13:10:00,224.88,224.9,224.67,224.72,12971.0,224.88,224.9,224.67,224.72,12971.0
2019-11-26 13:15:00,224.7,224.87,224.69,224.83,13315.0,224.7,224.87,224.69,224.83,13315.0
2019-11-26 13:20:00,224.87,225.01,224.81,224.98,11319.0,224.87,225.01,224.81,224.98,11319.0
2019-11-26 13:25:00,225.0,225.01,224.85,224.95,7828.0,225.0,225.01,224.85,224.95,7828.0
2019-11-26 13:30:00,224.96,225.0,224.75,224.77,7975.0,224.96,225.0,224.75,224.77,7975.0
2019-11-26 13:35:00,224.78,224.95,224.76,224.81,6575.0,224.78,224.95,224.76,224.81,6575.0
2019-11-26 13:40:00,224.97,224.97,224.63,224.78,6827.0,224.97,224.97,224.63,224.78,6827.0
2019-11-26 13:45:00,224.75,224.81,224.65,224.73,6251.0,224.75,224.81,224.65,224.73,6251.0
2019-11-26 13:50:00,224.65,224.72,224.63,224.67,3353.0,224.65,224.72,224.63,224.67,3353.0
2019-11-26 13:55:00,224.63,224.69,224.37,224.38,11758.0,224.63,224.69,224.37,224.38,11758.0
2019-11-26 14:00:00,224.38,224.38,224.07,224.07,19646.0,224.38,224.38,224.07,224.07,19646.0
2019-11-26 14:05:00,224.08,224.42,224.08,224.21,7093.0,224.08,224.42,224.08,224.21,7093.0
2019-11-26 14:10:00,224.28,224.28,223.72,223.76,14064.0,224.28,224.28,223.72,223.76,14064.0
2019-11-26 14:15:00,223.72,223.87,223.71,223.72,8863.0,223.72,223.87,223.71,223.72,8863.0
2019-11-26 14:20:00,223.69,223.72,223.47,223.47,6302.0,223.69,223.72,223.47,223.47,6302.0
2019-11-26 14:25:00,223.47,223.51,223.34,223.4,7001.0,223.47,223.51,223.34,223.4,7001.0
2019-11-26 14:30:00,223.42,223.49,223.23,223.25,9744.0,223.42,223.49,223.23,223.25,9744.0
2019-11-26 14:35:00,223.25,223.39,223.18,223.39,12421.0,223.25,223.39,223.18,223.39,12421.0
2019-11-26 14:40:00,223.38,223.38,223.22,223.26,4985.0,223.38,223.38,223.22,223.26,4985.0
2019-11-26 14:45:00,223.26,223.64,223.26,223.55,8530.0,223.26,223.64,223.26,223.55,8530.0
2019-11-26 14:50:00,223.57,223.62,223.43,223.49,5200.0,223.57,223.62,223.43,223.49,5200.0
2019-11-26 14:55:00,223.53,223.79,223.47,223.7,7578.0,223.53,223.79,223.47,223.7,7578.0
2019-11-26 15:00:00,223.69,223.73,223.6,223.73,4481.0,223.69,223.73,223.6,223.73,4481.0
2019-11-26 15:05:00,223.71,223.73,223.47,223.5,8125.0,223.71,223.73,223.47,223.5,8125.0
2019-11-26 15:10:00,223.51,223.69,223.47,223.61,9316.0,223.51,223.69,223.47,223.61,9316.0
2019-11-26 15:15:00,223.62,223.65,223.52,223.59,7435.0,223.62,223.65,223.52,223.59,7435.0
2019-11-26 15:20:00,223.59,223.73,223.56,223.71,4608.0,223.59,223.73,223.56,223.71,4608.0
2019-11-26 15:25:00,223.69,223.84,223.63,223.66,10677.0,223.69,223.84,223.63,223.66,10677.0
2019-11-26 15:30:00,223.67,223.67,223.25,223.29,12640.0,223.67,223.67,223.25,223.29,12640.0
2019-11-26 15:35:00,223.31,223.55,223.2,223.34,18061.0,223.31,223.55,223.2,223.34,18061.0
2019-11-26 15:40:00,223.38,223.38,223.04,223.06,17570.0,223.38,223.38,223.04,223.06,17570.0
2019-11-26 15:45:00,223.06,223.14,222.82,222.94,18582.0,223.06,223.14,222.82,222.94,18582.0
2019-11-26 15:50:00,222.91,222.95,222.74,222.85,32825.0,222.91,222.95,222.74,222.85,32825.0
2019-11-26 15:55:00,222.85,223.3,222.78,222.96,74673.0,222.85,223.3,222.78,222.96,74673.0
2019-11-27 09:30:00,223.89,224.3,223.04,223.39,27168.0,223.89,224.3,223.04,223.39,27168.0
2019-11-27 09:35:00,223.95,224.3,223.27,224.14,13474.0,223.95,224.3,223.27,224.14,13474.0
2019-11-27 09:40:00,224.11,224.69,223.88,224.48,23183.0,224.11,224.69,223.88,224.48,23183.0
2019-11-27 09:45:00,224.47,225.27,224.22,224.4,25281.0,224.47,225.27,224.22,224.4,25281.0
2019-11-27 09:50:00,224.61,225.08,224.23,224.92,7502.0,224.61,225.08,224.23,224.92,7502.0
2019-11-27 09:55:00,224.93,225.13,224.63,224.76,12673.0,224.93,225.13,224.63,224.76,12673.0
2019-11-27 10:00:00,224.92,225.55,224.84,225.52,15654.0,224.92,225.55,224.84,225.52,15654.0
2019-11-27 10:05:00,225.55,225.75,225.46,225.65,15707.0,225.55,225.75,225.46,225.65,15707.0
2019-11-27 10:10:00,225.64,225.8,225.4,225.53,14975.0,225.64,225.8,225.4,225.53,14975.0
2019-11-27 10:15:00,225.56,225.61,224.91,225.01,10993.0,225.56,225.61,224.91,225.01,10993.0
2019-11-27 10:20:00,224.95,225.57,224.9,225.52,8401.0,224.95,225.57,224.9,225.52,8401.0
2019-11-27 10:25:00,225.62,225.89,225.55,225.88,14275.0,225.62,225.89,225.55,225.88,14275.0
2019-11-27 10:30:00,225.86,225.86,225.26,225.8,16246.0,225.86,225.86,225.26,225.8,16246.0
2019-11-27 10:35:00,225.78,225.84,225.22,225.4,9185.0,225.78,225.84,225.22,225.4,9185.0
2019-11-27 10:40:00,225.38,225.46,224.73,224.86,17472.0,225.38,225.46,224.73,224.86,17472.0
2019-11-27 10:45:00,224.84,225.07,224.84,224.89,7235.0,224.84,225.07,224.84,224.89,7235.0
2019-11-27 10:50:00,224.89,225.41,224.89,225.31,8477.0,224.89,225.41,224.89,225.31,8477.0
2019-11-27 10:55:00,225.3,225.74,225.21,225.74,12933.0,225.3,225.74,225.21,225.74,12933.0
2019-11-27 11:00:00,225.7,225.81,225.6,225.69,10457.0,225.7,225.81,225.6,225.69,10457.0
2019-11-27 11:05:00,225.69,225.82,225.28,225.53,9962.0,225.69,225.82,225.28,225.53,9962.0
2019-11-27 11:10:00,225.47,225.72,225.41,225.72,7594.0,225.47,225.72,225.41,225.72,7594.0
2019-11-27 11:15:00,225.75,225.81,225.41,225.64,14574.0,225.75,225.81,225.41,225.64,14574.0
2019-11-27 11:20:00,225.66,225.78,225.34,225.77,18414.0,225.66,225.78,225.34,225.77,18414.0
2019-11-27 11:25:00,225.79,226.14,225.68,225.98,21660.0,225.79,226.14,225.68,225.98,21660.0
2019-11-27 11:30:00,226.0,226.37,225.97,226.35,10492.0,226.0,226.37,225.97,226.35,10492.0
2019-11-27 11:35:00,226.41,226.63,226.2,226.23,12488.0,226.41,226.63,226.2,226.23,12488.0
2019-11-27 11:40:00,226.26,226.51,226.26,226.47,8145.0,226.26,226.51,226.26,226.47,8145.0
2019-11-27 11:45:00,226.45,226.68,226.45,226.6,14892.0,226.45,226.68,226.45,226.6,14892.0
2019-11-27 11:50:00,226.61,226.69,226.41,226.6,11118.0,226.61,226.69,226.41,226.6,11118.0
2019-11-27 11:55:00,226.54,227.0,226.51,227.0,10604.0,226.54,227.0,226.51,227.0,10604.0
2019-11-27 12:00:00,226.95,227.39,226.91,227.25,15328.0,226.95,227.39,226.91,227.25,15328.0
2019-11-27 12:05:00,227.18,227.34,227.06,227.06,8560.0,227.18,227.34,227.06,227.06,8560.0
2019-11-27 12:10:00,227.09,227.28,226.91,227.18,21357.0,227.09,227.28,226.91,227.18,21357.0
2019-11-27 12:15:00,227.17,227.3,227.02,227.22,13420.0,227.17,227.3,227.02,227.22,13420.0
2019-11-27 12:20:00,227.19,227.22,226.73,227.21,15275.0,227.19,227.22,226.73,227.21,15275.0
2019-11-27 12:25:00,227.2,227.38,227.19,227.28,7845.0,227.2,227.38,227.19,227.28,7845.0
2019-11-27 12:30:00,227.28,227.38,227.16,227.16,9969.0,227.28,227.38,227.16,227.16,9969.0
2019-11-27 12:35:00,227.19,227.47,227.15,227.45,11379.0,227.19,227.47,227.15,227.45,11379.0
2019-11-27 12:40:00,227.39,227.65,227.38,227.52,13646.0,227.39,227.65,227.38,227.52,13646.0
2019-11-27 12:45:00,227.47,227.56,227.3,227.47,10732.0,227.47,227.56,227.3,227.47,10732.0
2019-11-27 12:50:00,227.47,227.62,227.44,227.57,9522.0,227.47,227.62,227.44,227.57,9522.0
2019-11-27 12:55:00,227.63,227.76,227.62,227.63,16226.0,227.63,227.76,227.62,227.63,16226.0
2019-11-27 13:00:00,227.66,227.89,227.66,227.81,5425.0,227.66,227.89,227.66,227.81,5425.0
2019-11-27 13:05:00,227.86,227.96,227.65,227.93,10160.0,227.86,227.96,227.65,227.93,10160.0
2019-11-27 13:10:00,227.92,228.03,227.66,227.72,17433.0,227.92,228.03,227.66,227.72,17433.0
2019-11-27 13:15:00,227.66,227.71,227.53,227.59,10325.0,227.66,227.71,227.53,227.59,10325.0
2019-11-27 13:20:00,227.63,227.79,227.61,227.62,12042.0,227.63,227.79,227.61,227.62,12042.0
2019-11-27 13:25:00,227.65,227.66,227.3,227.51,7819.0,227.65,227.66,227.3,227.51,7819.0
2019-11-27 13:30:00,227.48,227.76,227.47,227.74,7662.0,227.48,227.76,227.47,227.74,7662.0
2019-11-27 13:35:00,227.75,228.0,227.64,228.0,7817.0,227.75,228.0,227.64,228.0,7817.0
2019-11-27 13:40:00,228.05,228.1,227.96,228.05,12133.0,228.05,228.1,227.96,228.05,12133.0
2019-11-27 13:45:00,228.0,228.07,227.73,227.76,11367.0,228.0,228.07,227.73,227.76,11367.0
2019-11-27 13:50:00,227.74,228.06,227.74,227.96,10787.0,227.74,228.06,227.74,227.96,10787.0
2019-11-27 13:55:00,227.91,228.3,227.9,228.22,12066.0,227.91,228.3,227.9,228.22,12066.0
2019-11-27 14:00:00,228.27,228.52,228.19,228.51,20322.0,228.27,228.52,228.19,228.51,20322.0
2019-11-27 14:05:00,228.53,228.53,228.3,228.37,11432.0,228.53,228.53,228.3,228.37,11432.0
2019-11-27 14:10:00,228.34,228.67,228.24,228.52,13153.0,228.34,228.67,228.24,228.52,13153.0
2019-11-27 14:15:00,228.48,228.67,228.41,228.62,9649.0,228.48,228.67,228.41,228.62,9649.0
2019-11-27 14:20:00,228.61,228.62,228.5,228.53,9477.0,228.61,228.62,228.5,228.53,9477.0
2019-11-27 14:25:00,228.58,228.63,228.42,228.6,7861.0,228.58,228.63,228.42,228.6,7861.0
2019-11-27 14:30:00,228.59,228.76,228.59,228.62,11702.0,228.59,228.76,228.59,228.62,11702.0
2019-11-27 14:35:00,228.65,228.95,228.54,228.9,17904.0,228.65,228.95,228.54,228.9,17904.0
2019-11-27 14:40:00,228.92,229.05,228.84,229.02,14031.0,228.92,229.05,228.84,229.02,14031.0
2019-11-27 14:45:00,229.04,229.13,228.92,229.11,11715.0,229.04,229.13,228.92,229.11,11715.0
2019-11-27 14:50:00,229.13,229.17,228.65,228.75,15627.0,229.13,229.17,228.65,228.75,15627.0
2019-11-27 14:55:00,228.74,228.97,228.72,228.97,7597.0,228.74,228.97,228.72,228.97,7597.0
2019-11-27 15:00:00,228.91,229.14,228.86,228.86,16244.0,228.91,229.14,228.86,228.86,16244.0
2019-11-27 15:05:00,228.88,228.89,228.55,228.59,11921.0,228.88,228.89,228.55,228.59,11921.0
2019-11-27 15:10:00,228.64,228.85,228.62,228.73,16310.0,228.64,228.85,228.62,228.73,16310.0
2019-11-27 15:15:00,228.74,229.14,228.74,229.13,14045.0,228.74,229.14,228.74,229.13,14045.0
2019-11-27 15:20:00,229.16,229.21,229.02,229.14,24780.0,229.16,229.21,229.02,229.14,24780.0
2019-11-27 15:25:00,229.11,229.11,228.85,228.88,16363.0,229.11,229.11,228.85,228.88,16363.0
2019-11-27 15:30:00,228.9,229.25,228.9,229.18,34054.0,228.9,229.25,228.9,229.18,34054.0
2019-11-27 15:35:00,229.18,229.27,229.08,229.17,16693.0,229.18,229.27,229.08,229.17,16693.0
2019-11-27 15:40:00,229.17,229.65,229.15,229.59,40851.0,229.17,229.65,229.15,229.59,40851.0
2019-11-27 15:45:00,229.59,229.59,229.22,229.42,26492.0,229.59,229.59,229.22,229.42,26492.0
2019-11-27 15:50:00,229.4,229.45,229.21,229.34,43147.0,229.4,229.45,229.21,229.34,43147.0
2019-11-27 15:55:00,229.32,229.32,228.79,228.83,81611.0,229.32,229.32,228.79,228.83,81611.0
2019-11-29 09:30:00,228.35,228.84,226.69,227.27,45632.0,228.35,228.84,226.69,227.27,45632.0
2019-11-29 09:35:00,227.12,227.21,226.22,226.53,35229.0,227.12,227.21,226.22,226.53,35229.0
2019-11-29 09:40:00,226.56,226.59,226.11,226.15,23753.0,226.56,226.59,226.11,226.15,23753.0
2019-11-29 09:45:00,226.24,226.53,225.63,226.47,22277.0,226.24,226.53,225.63,226.47,22277.0
2019-11-29 09:50:00,226.47,226.62,226.19,226.53,14340.0,226.47,226.62,226.19,226.53,14340.0
2019-11-29 09:55:00,226.32,227.08,226.29,227.01,8577.0,226.32,227.08,226.29,227.01,8577.0
2019-11-29 10:00:00,226.85,227.07,226.71,227.0,6525.0,226.85,227.07,226.71,227.0,6525.0
2019-11-29 10:05:00,226.99,227.1,226.77,226.88,7421.0,226.99,227.1,226.77,226.88,7421.0
2019-11-29 10:10:00,226.88,227.04,226.77,226.85,5939.0,226.88,227.04,226.77,226.85,5939.0
2019-11-29 10:15:00,226.81,227.47,226.81,227.29,4235.0,226.81,227.47,226.81,227.29,4235.0
2019-11-29 10:20:00,226.93,227.21,226.93,227.2,3344.0,226.93,227.21,226.93,227.2,3344.0
2019-11-29 10:25:00,227.2,227.36,227.02,227.09,11701.0,227.2,227.36,227.02,227.09,11701.0
2019-11-29 10:30:00,227.06,227.15,226.83,226.95,6292.0,227.06,227.15,226.83,226.95,6292.0
2019-11-29 10:35:00,226.95,227.29,226.91,227.21,5176.0,226.95,227.29,226.91,227.21,5176.0
2019-11-29 10:40:00,227.31,227.32,227.17,227.18,3700.0,227.31,227.32,227.17,227.18,3700.0
2019-11-29 10:45:00,227.11,227.16,226.8,226.94,3929.0,227.11,227.16,226.8,226.94,3929.0
2019-11-29 10:50:00,226.93,226.93,226.65,226.82,5720.0,226.93,226.93,226.65,226.82,5720.0
2019-11-29 10:55:00,226.8,226.8,226.62,226.77,8487.0,226.8,226.8,226.62,226.77,8487.0
2019-11-29 11:00:00,226.7,226.8,226.55,226.72,11185.0,226.7,226.8,226.55,226.72,11185.0
2019-11-29 11:05:00,226.7,226.7,226.38,226.48,6134.0,226.7,226.7,226.38,226.48,6134.0
2019-11-29 11:10:00,226.42,226.47,226.29,226.31,2900.0,226.42,226.47,226.29,226.31,2900.0
2019-11-29 11:15:00,226.32,226.54,226.25,226.51,2694.0,226.32,226.54,226.25,226.51,2694.0
2019-11-29 11:20:00,226.46,226.69,226.31,226.31,3774.0,226.46,226.69,226.31,226.31,3774.0
2019-11-29 11:25:00,226.36,226.53,226.36,226.41,5985.0,226.36,226.53,226.36,226.41,5985.0
2019-11-29 11:30:00,226.39,226.42,225.85,225.85,8957.0,226.39,226.42,225.85,225.85,8957.0
2019-11-29 11:35:00,225.88,226.37,225.85,226.3,5282.0,225.88,226.37,225.85,226.3,5282.0
2019-11-29 11:40:00,226.32,226.39,226.11,226.13,4105.0,226.32,226.39,226.11,226.13,4105.0
2019-11-29 11:45:00,226.05,226.09,225.86,225.94,5861.0,226.05,226.09,225.86,225.94,5861.0
2019-11-29 11:50:00,225.95,226.24,225.8,226.23,7373.0,225.95,226.24,225.8,226.23,7373.0
2019-11-29 11:55:00,226.27,226.49,226.27,226.49,6794.0,226.27,226.49,226.27,226.49,6794.0
2019-11-29 12:00:00,226.39,226.64,226.37,226.58,6890.0,226.39,226.64,226.37,226.58,6890.0
2019-11-29 12:05:00,226.49,226.73,226.41,226.49,5692.0,226.49,226.73,226.41,226.49,5692.0
2019-11-29 12:10:00,226.5,226.77,226.5,226.77,5332.0,226.5,226.77,226.5,226.77,5332.0
2019-11-29 12:15:00,226.71,226.85,226.64,226.66,6982.0,226.71,226.85,226.64,226.66,6982.0
2019-11-29 12:20:00,226.69,226.85,226.64,226.81,3930.0,226.69,226.85,226.64,226.81,3930.0
2019-11-29 12:25:00,226.81,227.51,226.81,227.37,19749.0,226.81,227.51,226.81,227.37,19749.0
2019-11-29 12:30:00,227.36,227.56,227.24,227.36,11686.0,227.36,227.56,227.24,227.36,11686.0
2019-11-29 12:35:00,227.38,227.46,227.12,227.25,6600.0,227.38,227.46,227.12,227.25,6600.0
2019-11-29 12:40:00,227.27,227.28,226.96,227.08,10107.0,227.27,227.28,226.96,227.08,10107.0
2019-11-29 12:45:00,227.13,227.24,226.97,227.17,12199.0,227.13,227.24,226.97,227.17,12199.0
2019-11-29 12:50:00,227.13,227.14,226.3,226.51,32090.0,227.13,227.14,226.3,226.51,32090.0
2019-11-29 12:55:00,226.38,226.46,225.57,225.69,70013.0,226.38,226.46,225.57,225.69,70013.0
2019-12-02 09:30:00,226.25,227.0,225.55,226.18,37262.0,226.25,227.0,225.55,226.18,37262.0
2019-12-02 09:35:00,226.17,226.3,225.62,225.99,7649.0,226.17,226.3,225.62,225.99,7649.0
2019-12-02 09:40:00,226.22,226.3,225.64,225.97,13066.0,226.22,226.3,225.64,225.97,13066.0
2019-12-02 09:45:00,225.93,226.0,224.21,224.29,53852.0,225.93,226.0,224.21,224.29,53852.0
2019-12-02 09:50:00,224.29,225.0,224.25,224.77,9100.0,224.29,225.0,224.25,224.77,9100.0
2019-12-02 09:55:00,224.77,224.97,224.2,224.33,16446.0,224.77,224.97,224.2,224.33,16446.0
2019-12-02 10:00:00,224.25,224.49,223.61,224.47,19704.0,224.25,224.49,223.61,224.47,19704.0
2019-12-02 10:05:00,224.47,224.47,223.76,224.28,16471.0,224.47,224.47,223.76,224.28,16471.0
2019-12-02 10:10:00,224.16,224.63,224.15,224.31,14877.0,224.16,224.63,224.15,224.31,14877.0
2019-12-02 10:15:00,224.39,224.9,224.23,224.31,7835.0,224.39,224.9,224.23,224.31,7835.0
2019-12-02 10:20:00,224.32,224.92,224.32,224.57,11239.0,224.32,224.92,224.32,224.57,11239.0
2019-12-02 10:25:00,224.48,224.57,224.17,224.26,9003.0,224.48,224.57,224.17,224.26,9003.0
2019-12-02 10:30:00,224.23,224.24,223.87,224.09,15967.0,224.23,224.24,223.87,224.09,15967.0
2019-12-02 10:35:00,224.01,224.03,223.47,223.86,22620.0,224.01,224.03,223.47,223.86,22620.0
2019-12-02 10:40:00,223.9,224.06,223.61,223.62,12263.0,223.9,224.06,223.61,223.62,12263.0
2019-12-02 10:45:00,223.69,223.69,222.81,222.83,13729.0,223.69,223.69,222.81,222.83,13729.0
2019-12-02 10:50:00,222.83,223.55,222.81,223.34,7750.0,222.83,223.55,222.81,223.34,7750.0
2019-12-02 10:55:00,223.3,223.62,223.12,223.39,6120.0,223.3,223.62,223.12,223.39,6120.0
2019-12-02 11:00:00,223.33,223.93,223.31,223.92,6366.0,223.33,223.93,223.31,223.92,6366.0
2019-12-02 11:05:00,223.84,224.07,223.69,223.89,5570.0,223.84,224.07,223.69,223.89,5570.0
2019-12-02 11:10:00,223.92,224.26,223.85,224.2,12920.0,223.92,224.26,223.85,224.2,12920.0
2019-12-02 11:15:00,224.22,224.22,223.75,223.95,8900.0,224.22,224.22,223.75,223.95,8900.0
2019-12-02 11:20:00,223.96,224.0,223.57,223.76,9140.0,223.96,224.0,223.57,223.76,9140.0
2019-12-02 11:25:00,223.76,224.27,223.76,224.09,7441.0,223.76,224.27,223.76,224.09,7441.0
2019-12-02 11:30:00,224.01,224.25,223.99,224.2,10668.0,224.01,224.25,223.99,224.2,10668.0
2019-12-02 11:35:00,224.2,224.48,224.07,224.37,7056.0,224.2,224.48,224.07,224.37,7056.0
2019-12-02 11:40:00,224.36,225.07,224.35,224.96,19079.0,224.36,225.07,224.35,224.96,19079.0
2019-12-02 11:45:00,224.86,224.94,224.71,224.76,8155.0,224.86,224.94,224.71,224.76,8155.0
2019-12-02 11:50:00,224.68,224.75,224.5,224.66,11456.0,224.68,224.75,224.5,224.66,11456.0
2019-12-02 11:55:00,224.61,224.75,224.6,224.65,4588.0,224.61,224.75,224.6,224.65,4588.0
2019-12-02 12:00:00,224.66,224.76,224.47,224.47,11931.0,224.66,224.76,224.47,224.47,11931.0
2019-12-02 12:05:00,224.58,224.63,224.15,224.15,13895.0,224.58,224.63,224.15,224.15,13895.0
2019-12-02 12:10:00,224.21,224.38,224.0,224.03,6267.0,224.21,224.38,224.0,224.03,6267.0
2019-12-02 12:15:00,224.08,224.12,223.75,224.01,6475.0,224.08,224.12,223.75,224.01,6475.0
2019-12-02 12:20:00,223.91,224.06,223.74,223.76,6060.0,223.91,224.06,223.74,223.76,6060.0
2019-12-02 12:25:00,223.78,223.93,223.36,223.7,8852.0,223.78,223.93,223.36,223.7,8852.0
2019-12-02 12:30:00,223.71,224.06,223.65,223.82,9651.0,223.71,224.06,223.65,223.82,9651.0
2019-12-02 12:35:00,223.81,224.0,223.73,223.95,4451.0,223.81,224.0,223.73,223.95,4451.0
2019-12-02 12:40:00,223.83,224.12,223.82,224.12,7221.0,223.83,224.12,223.82,224.12,7221.0
2019-12-02 12:45:00,224.15,224.56,224.15,224.44,5857.0,224.15,224.56,224.15,224.44,5857.0
2019-12-02 12:50:00,224.45,224.54,224.33,224.33,3624.0,224.45,224.54,224.33,224.33,3624.0
2019-12-02 12:55:00,224.34,224.76,224.33,224.45,4701.0,224.34,224.76,224.33,224.45,4701.0
2019-12-02 13:00:00,224.54,224.7,224.49,224.51,6782.0,224.54,224.7,224.49,224.51,6782.0
2019-12-02 13:05:00,224.52,224.55,224.34,224.5,6207.0,224.52,224.55,224.34,224.5,6207.0
2019-12-02 13:10:00,224.44,224.62,224.41,224.61,5600.0,224.44,224.62,224.41,224.61,5600.0
2019-12-02 13:15:00,224.62,224.62,224.3,224.33,7121.0,224.62,224.62,224.3,224.33,7121.0
2019-12-02 13:20:00,224.33,224.36,224.04,224.11,6252.0,224.33,224.36,224.04,224.11,6252.0
2019-12-02 13:25:00,224.11,224.36,224.11,224.22,4400.0,224.11,224.36,224.11,224.22,4400.0
2019-12-02 13:30:00,224.24,224.24,224.08,224.2,3849.0,224.24,224.24,224.08,224.2,3849.0
2019-12-02 13:35:00,224.25,224.52,224.21,224.36,6478.0,224.25,224.52,224.21,224.36,6478.0
2019-12-02 13:40:00,224.37,224.45,224.23,224.27,5936.0,224.37,224.45,224.23,224.27,5936.0
2019-12-02 13:45:00,224.24,224.43,224.19,224.41,5362.0,224.24,224.43,224.19,224.41,5362.0
2019-12-02 13:50:00,224.41,224.43,224.27,224.36,7505.0,224.41,224.43,224.27,224.36,7505.0
2019-12-02 13:55:00,224.26,224.4,224.26,224.38,3800.0,224.26,224.4,224.26,224.38,3800.0
2019-12-02 14:00:00,224.38,224.59,224.27,224.42,7391.0,224.38,224.59,224.27,224.42,7391.0
2019-12-02 14:05:00,224.39,224.58,224.39,224.54,3800.0,224.39,224.58,224.39,224.54,3800.0
2019-12-02 14:10:00,224.58,224.66,224.45,224.6,8250.0,224.58,224.66,224.45,224.6,8250.0
2019-12-02 14:15:00,224.55,224.99,224.55,224.9,8340.0,224.55,224.99,224.55,224.9,8340.0
2019-12-02 14:20:00,224.92,225.03,224.88,224.99,12830.0,224.92,225.03,224.88,224.99,12830.0
2019-12-02 14:25:00,225.04,225.45,225.02,225.41,9575.0,225.04,225.45,225.02,225.41,9575.0
2019-12-02 14:30:00,225.47,225.94,225.41,225.54,18634.0,225.47,225.94,225.41,225.54,18634.0
2019-12-02 14:35:00,225.55,225.55,225.28,225.38,13403.0,225.55,225.55,225.28,225.38,13403.0
2019-12-02 14:40:00,225.37,225.43,225.21,225.33,7188.0,225.37,225.43,225.21,225.33,7188.0
2019-12-02 14:45:00,225.39,225.65,225.33,225.56,3950.0,225.39,225.65,225.33,225.56,3950.0
2019-12-02 14:50:00,225.61,225.64,225.5,225.56,7349.0,225.61,225.64,225.5,225.56,7349.0
2019-12-02 14:55:00,225.54,226.0,225.54,226.0,15590.0,225.54,226.0,225.54,226.0,15590.0
2019-12-02 15:00:00,225.95,226.13,225.88,225.98,13127.0,225.95,226.13,225.88,225.98,13127.0
2019-12-02 15:05:00,226.01,226.07,225.88,226.03,8203.0,226.01,226.07,225.88,226.03,8203.0
2019-12-02 15:10:00,226.1,226.5,226.03,226.45,13837.0,226.1,226.5,226.03,226.45,13837.0
2019-12-02 15:15:00,226.42,226.65,226.05,226.34,14248.0,226.42,226.65,226.05,226.34,14248.0
2019-12-02 15:20:00,226.34,226.34,226.0,226.03,14648.0,226.34,226.34,226.0,226.03,14648.0
2019-12-02 15:25:00,226.03,226.1,225.84,225.91,9300.0,226.03,226.1,225.84,225.91,9300.0
2019-12-02 15:30:00,225.84,226.12,225.77,226.09,13915.0,225.84,226.12,225.77,226.09,13915.0
2019-12-02 15:35:00,226.12,226.27,226.09,226.12,22580.0,226.12,226.27,226.09,226.12,22580.0
2019-12-02 15:40:00,226.08,226.16,226.04,226.09,12386.0,226.08,226.16,226.04,226.09,12386.0
2019-12-02 15:45:00,226.09,226.15,225.8,225.9,12752.0,226.09,226.15,225.8,225.9,12752.0
2019-12-02 15:50:00,225.88,225.92,225.5,225.54,23678.0,225.88,225.92,225.5,225.54,23678.0
2019-12-02 15:55:00,225.54,225.64,225.45,225.52,41794.0,225.54,225.64,225.45,225.52,41794.0
2019-12-03 09:30:00,222.57,223.47,222.06,223.18,47224.0,222.57,223.47,222.06,223.18,47224.0
2019-12-03 09:35:00,223.37,223.99,222.93,223.11,28736.0,223.37,223.99,222.93,223.11,28736.0
2019-12-03 09:40:00,223.02,223.36,222.27,222.8,26754.0,223.02,223.36,222.27,222.8,26754.0
2019-12-03 09:45:00,222.79,223.14,222.43,222.78,22541.0,222.79,223.14,222.43,222.78,22541.0
2019-12-03 09:50:00,222.67,223.39,222.62,222.94,19771.0,222.67,223.39,222.62,222.94,19771.0
2019-12-03 09:55:00,223.03,223.21,222.64,223.02,28026.0,223.03,223.21,222.64,223.02,28026.0
2019-12-03 10:00:00,223.06,223.25,222.95,223.07,15240.0,223.06,223.25,222.95,223.07,15240.0
2019-12-03 10:05:00,223.02,223.03,222.25,222.3,20835.0,223.02,223.03,222.25,222.3,20835.0
2019-12-03 10:10:00,222.23,222.4,221.77,221.96,14338.0,222.23,222.4,221.77,221.96,14338.0
2019-12-03 10:15:00,221.97,222.78,221.54,222.67,20560.0,221.97,222.78,221.54,222.67,20560.0
2019-12-03 10:20:00,222.67,223.19,222.45,222.98,16254.0,222.67,223.19,222.45,222.98,16254.0
2019-12-03 10:25:00,223.05,223.49,222.87,222.9,18594.0,223.05,223.49,222.87,222.9,18594.0
2019-12-03 10:30:00,222.87,223.0,222.64,222.88,18539.0,222.87,223.0,222.64,222.88,18539.0
2019-12-03 10:35:00,222.83,222.9,222.58,222.9,5618.0,222.83,222.9,222.58,222.9,5618.0
2019-12-03 10:40:00,222.68,222.85,222.32,222.41,6846.0,222.68,222.85,222.32,222.41,6846.0
2019-12-03 10:45:00,222.3,222.43,221.83,221.83,5283.0,222.3,222.43,221.83,221.83,5283.0
2019-12-03 10:50:00,221.61,221.87,221.35,221.74,14778.0,221.61,221.87,221.35,221.74,14778.0
2019-12-03 10:55:00,221.65,221.84,221.55,221.83,4429.0,221.65,221.84,221.55,221.83,4429.0
2019-12-03 11:00:00,221.76,221.79,221.2,221.29,8263.0,221.76,221.79,221.2,221.29,8263.0
2019-12-03 11:05:00,221.36,221.52,221.17,221.52,5889.0,221.36,221.52,221.17,221.52,5889.0
2019-12-03 11:10:00,221.36,221.56,221.15,221.56,10425.0,221.36,221.56,221.15,221.56,10425.0
2019-12-03 11:15:00,221.63,221.86,221.39,221.66,11436.0,221.63,221.86,221.39,221.66,11436.0
2019-12-03 11:20:00,221.59,221.79,221.49,221.66,3533.0,221.59,221.79,221.49,221.66,3533.0
2019-12-03 11:25:00,221.72,221.77,221.42,221.42,4741.0,221.72,221.77,221.42,221.42,4741.0
2019-12-03 11:30:00,221.6,221.6,221.06,221.16,9697.0,221.6,221.6,221.06,221.16,9697.0
2019-12-03 11:35:00,221.1,221.48,220.9,221.47,10514.0,221.1,221.48,220.9,221.47,10514.0
2019-12-03 11:40:00,221.43,221.57,221.38,221.53,2616.0,221.43,221.57,221.38,221.53,2616.0
2019-12-03 11:45:00,221.55,221.58,221.35,221.44,18421.0,221.55,221.58,221.35,221.44,18421.0
2019-12-03 11:50:00,221.51,221.52,221.3,221.33,7022.0,221.51,221.52,221.3,221.33,7022.0
2019-12-03 11:55:00,221.25,221.53,221.25,221.52,8980.0,221.25,221.53,221.25,221.52,8980.0
2019-12-03 12:00:00,221.65,222.12,221.65,221.97,7744.0,221.65,222.12,221.65,221.97,7744.0
2019-12-03 12:05:00,221.88,222.27,221.82,222.18,5488.0,221.88,222.27,221.82,222.18,5488.0
2019-12-03 12:10:00,222.31,222.32,221.98,221.99,4072.0,222.31,222.32,221.98,221.99,4072.0
2019-12-03 12:15:00,222.08,222.18,221.82,222.18,6297.0,222.08,222.18,221.82,222.18,6297.0
2019-12-03 12:20:00,222.13,222.33,222.12,222.23,6166.0,222.13,222.33,222.12,222.23,6166.0
2019-12-03 12:25:00,222.15,222.23,222.01,222.02,3437.0,222.15,222.23,222.01,222.02,3437.0
2019-12-03 12:30:00,222.11,222.29,222.09,222.17,7659.0,222.11,222.29,222.09,222.17,7659.0
2019-12-03 12:35:00,222.23,222.47,222.12,222.38,8066.0,222.23,222.47,222.12,222.38,8066.0
2019-12-03 12:40:00,222.33,222.48,222.31,222.4,6112.0,222.33,222.48,222.31,222.4,6112.0
2019-12-03 12:45:00,222.4,222.45,222.15,222.16,6839.0,222.4,222.45,222.15,222.16,6839.0
2019-12-03 12:50:00,222.19,222.23,222.09,222.2,7600.0,222.19,222.23,222.09,222.2,7600.0
2019-12-03 12:55:00,222.21,222.35,222.16,222.16,21787.0,222.21,222.35,222.16,222.16,21787.0
2019-12-03 13:00:00,222.12,222.32,222.12,222.25,6361.0,222.12,222.32,222.12,222.25,6361.0
2019-12-03 13:05:00,222.28,222.52,222.19,222.4,7443.0,222.28,222.52,222.19,222.4,7443.0
2019-12-03 13:10:00,222.39,222.64,222.39,222.51,6100.0,222.39,222.64,222.39,222.51,6100.0
2019-12-03 13:15:00,222.58,222.58,222.35,222.5,6900.0,222.58,222.58,222.35,222.5,6900.0
2019-12-03 13:20:00,222.49,222.81,222.43,222.68,6755.0,222.49,222.81,222.43,222.68,6755.0
2019-12-03 13:25:00,222.71,222.8,222.57,222.7,8630.0,222.71,222.8,222.57,222.7,8630.0
2019-12-03 13:30:00,222.7,222.74,222.6,222.61,10021.0,222.7,222.74,222.6,222.61,10021.0
2019-12-03 13:35:00,222.62,222.62,222.41,222.45,15515.0,222.62,222.62,222.41,222.45,15515.0
2019-12-03 13:40:00,222.5,222.55,222.4,222.45,5400.0,222.5,222.55,222.4,222.45,5400.0
2019-12-03 13:45:00,222.49,222.55,222.29,222.34,7071.0,222.49,222.55,222.29,222.34,7071.0
2019-12-03 13:50:00,222.25,222.3,222.12,222.27,8274.0,222.25,222.3,222.12,222.27,8274.0
2019-12-03 13:55:00,222.32,222.38,222.26,222.29,5473.0,222.32,222.38,222.26,222.29,5473.0
2019-12-03 14:00:00,222.31,222.34,222.21,222.3,6053.0,222.31,222.34,222.21,222.3,6053.0
2019-12-03 14:05:00,222.31,222.39,222.17,222.38,9648.0,222.31,222.39,222.17,222.38,9648.0
2019-12-03 14:10:00,222.35,222.54,222.3,222.36,4350.0,222.35,222.54,222.3,222.36,4350.0
2019-12-03 14:15:00,222.41,222.45,222.26,222.26,2800.0,222.41,222.45,222.26,222.26,2800.0
2019-12-03 14:20:00,222.31,222.39,222.18,222.35,4938.0,222.31,222.39,222.18,222.35,4938.0
2019-12-03 14:25:00,222.28,222.39,222.25,222.29,8500.0,222.28,222.39,222.25,222.29,8500.0
2019-12-03 14:30:00,222.27,222.7,222.21,222.6,9264.0,222.27,222.7,222.21,222.6,9264.0
2019-12-03 14:35:00,222.56,222.66,222.41,222.53,11405.0,222.56,222.66,222.41,222.53,11405.0
2019-12-03 14:40:00,222.56,222.59,222.38,222.42,6643.0,222.56,222.59,222.38,222.42,6643.0
2019-12-03 14:45:00,222.39,222.48,222.17,222.48,7528.0,222.39,222.48,222.17,222.48,7528.0
2019-12-03 14:50:00,222.49,222.49,222.36,222.36,3082.0,222.49,222.49,222.36,222.36,3082.0
2019-12-03 14:55:00,222.35,222.57,222.34,222.37,11371.0,222.35,222.57,222.34,222.37,11371.0
2019-12-03 15:00:00,222.32,222.44,222.31,222.36,2916.0,222.32,222.44,222.31,222.36,2916.0
2019-12-03 15:05:00,222.36,222.57,222.34,222.5,6666.0,222.36,222.57,222.34,222.5,6666.0
2019-12-03 15:10:00,222.46,222.53,222.4,222.49,10788.0,222.46,222.53,222.4,222.49,10788.0
2019-12-03 15:15:00,222.51,222.56,222.44,222.5,8348.0,222.51,222.56,222.44,222.5,8348.0
2019-12-03 15:20:00,222.5,222.75,222.5,222.54,13330.0,222.5,222.75,222.5,222.54,13330.0
2019-12-03 15:25:00,222.57,222.74,222.5,222.74,29719.0,222.57,222.74,222.5,222.74,29719.0
2019-12-03 15:30:00,222.65,222.76,222.53,222.76,14601.0,222.65,222.76,222.53,222.76,14601.0
2019-12-03 15:35:00,222.71,222.93,222.61,222.75,14062.0,222.71,222.93,222.61,222.75,14062.0
2019-12-03 15:40:00,222.75,222.81,222.65,222.76,13679.0,222.75,222.81,222.65,222.76,13679.0
2019-12-03 15:45:00,222.77,222.95,222.7,222.93,29198.0,222.77,222.95,222.7,222.93,29198.0
2019-12-03 15:50:00,222.94,223.2,222.84,223.2,37879.0,222.94,223.2,222.84,223.2,37879.0
2019-12-03 15:55:00,223.19,223.3,222.9,223.1,81040.0,223.19,223.3,222.9,223.1,81040.0
2019-12-04 09:30:00,225.0,225.97,224.6,225.59,55761.0,225.0,225.97,224.6,225.59,55761.0
2019-12-04 09:35:00,225.25,225.48,224.23,224.43,18664.0,225.25,225.48,224.23,224.43,18664.0
2019-12-04 09:40:00,224.33,224.69,224.06,224.27,11300.0,224.33,224.69,224.06,224.27,11300.0
2019-12-04 09:45:00,224.25,224.77,224.24,224.66,11550.0,224.25,224.77,224.24,224.66,11550.0
2019-12-04 09:50:00,224.66,224.71,223.91,223.91,20963.0,224.66,224.71,223.91,223.91,20963.0
2019-12-04 09:55:00,224.05,224.24,223.53,223.59,12384.0,224.05,224.24,223.53,223.59,12384.0
2019-12-04 10:00:00,223.59,224.04,223.48,223.86,17586.0,223.59,224.04,223.48,223.86,17586.0
2019-12-04 10:05:00,223.71,224.24,223.56,224.2,12771.0,223.71,224.24,223.56,224.2,12771.0
2019-12-04 10:10:00,224.21,224.22,223.8,223.98,6876.0,224.21,224.22,223.8,223.98,6876.0
2019-12-04 10:15:00,223.99,224.47,223.98,224.36,13379.0,223.99,224.47,223.98,224.36,13379.0
2019-12-04 10:20:00,224.31,224.36,223.97,223.97,7500.0,224.31,224.36,223.97,223.97,7500.0
2019-12-04 10:25:00,223.95,224.22,223.87,224.19,21725.0,223.95,224.22,223.87,224.19,21725.0
2019-12-04 10:30:00,224.26,224.83,224.18,224.78,6352.0,224.26,224.83,224.18,224.78,6352.0
2019-12-04 10:35:00,224.74,225.03,224.74,224.98,13910.0,224.74,225.03,224.74,224.98,13910.0
2019-12-04 10:40:00,224.96,225.46,224.96,225.46,8443.0,224.96,225.46,224.96,225.46,8443.0
2019-12-04 10:45:00,225.42,225.9,225.42,225.84,11258.0,225.42,225.9,225.42,225.84,11258.0
2019-12-04 10:50:00,225.88,225.95,225.35,225.46,13013.0,225.88,225.95,225.35,225.46,13013.0
2019-12-04 10:55:00,225.49,225.55,225.22,225.43,14445.0,225.49,225.55,225.22,225.43,14445.0
2019-12-04 11:00:00,225.31,225.45,225.0,225.19,15451.0,225.31,225.45,225.0,225.19,15451.0
2019-12-04 11:05:00,225.14,225.25,225.0,225.0,10781.0,225.14,225.25,225.0,225.0,10781.0
2019-12-04 11:10:00,224.94,224.95,224.63,224.92,9385.0,224.94,224.95,224.63,224.92,9385.0
2019-12-04 11:15:00,224.92,224.98,224.78,224.98,4683.0,224.92,224.98,224.78,224.98,4683.0
2019-12-04 11:20:00,224.95,225.22,224.89,225.22,5986.0,224.95,225.22,224.89,225.22,5986.0
2019-12-04 11:25:00,225.23,225.23,225.11,225.11,4725.0,225.23,225.23,225.11,225.11,4725.0
2019-12-04 11:30:00,225.14,225.43,225.14,225.36,4003.0,225.14,225.43,225.14,225.36,4003.0
2019-12-04 11:35:00,225.38,225.93,225.38,225.92,7638.0,225.38,225.93,225.38,225.92,7638.0
2019-12-04 11:40:00,225.94,226.21,225.93,226.11,9176.0,225.94,226.21,225.93,226.11,9176.0
2019-12-04 11:45:00,226.16,226.16,225.85,225.9,4448.0,226.16,226.16,225.85,225.9,4448.0
2019-12-04 11:50:00,225.9,226.05,225.85,226.05,17231.0,225.9,226.05,225.85,226.05,17231.0
2019-12-04 11:55:00,226.05,226.05,225.11,225.12,10256.0,226.05,226.05,225.11,225.12,10256.0
2019-12-04 12:00:00,225.21,225.32,225.07,225.32,11362.0,225.21,225.32,225.07,225.32,11362.0
2019-12-04 12:05:00,225.3,225.3,224.95,225.13,5355.0,225.3,225.3,224.95,225.13,5355.0
2019-12-04 12:10:00,225.14,225.14,224.87,224.91,5002.0,225.14,225.14,224.87,224.91,5002.0
2019-12-04 12:15:00,224.97,225.05,224.86,224.93,4754.0,224.97,225.05,224.86,224.93,4754.0
2019-12-04 12:20:00,224.89,225.0,224.87,225.0,4210.0,224.89,225.0,224.87,225.0,4210.0
2019-12-04 12:25:00,224.97,225.06,224.86,225.03,5695.0,224.97,225.06,224.86,225.03,5695.0
2019-12-04 12:30:00,225.03,225.04,224.87,224.9,4875.0,225.03,225.04,224.87,224.9,4875.0
2019-12-04 12:35:00,225.0,225.1,224.91,225.02,11097.0,225.0,225.1,224.91,225.02,11097.0
2019-12-04 12:40:00,225.07,225.21,225.02,225.12,4261.0,225.07,225.21,225.02,225.12,4261.0
2019-12-04 12:45:00,225.13,225.47,225.09,225.47,4568.0,225.13,225.47,225.09,225.47,4568.0
2019-12-04 12:50:00,225.46,225.62,225.43,225.59,7406.0,225.46,225.62,225.43,225.59,7406.0
2019-12-04 12:55:00,225.6,225.61,225.24,225.25,6549.0,225.6,225.61,225.24,225.25,6549.0
2019-12-04 13:00:00,225.28,225.31,225.12,225.23,6278.0,225.28,225.31,225.12,225.23,6278.0
2019-12-04 13:05:00,225.23,225.27,225.1,225.25,2685.0,225.23,225.27,225.1,225.25,2685.0
2019-12-04 13:10:00,225.22,225.32,225.2,225.25,5250.0,225.22,225.32,225.2,225.25,5250.0
2019-12-04 13:15:00,225.23,225.32,225.17,225.31,7013.0,225.23,225.32,225.17,225.31,7013.0
2019-12-04 13:20:00,225.27,225.29,225.09,225.25,3900.0,225.27,225.29,225.09,225.25,3900.0
2019-12-04 13:25:00,225.21,225.35,225.17,225.33,1920.0,225.21,225.35,225.17,225.33,1920.0
2019-12-04 13:30:00,225.35,225.35,225.18,225.31,10782.0,225.35,225.35,225.18,225.31,10782.0
2019-12-04 13:35:00,225.33,225.64,225.33,225.64,4339.0,225.33,225.64,225.33,225.64,4339.0
2019-12-04 13:40:00,225.66,225.91,225.65,225.87,3837.0,225.66,225.91,225.65,225.87,3837.0
2019-12-04 13:45:00,225.87,226.07,225.87,225.96,3015.0,225.87,226.07,225.87,225.96,3015.0
2019-12-04 13:50:00,226.07,226.07,225.91,225.95,4544.0,226.07,226.07,225.91,225.95,4544.0
2019-12-04 13:55:00,225.93,226.3,225.93,226.27,6421.0,225.93,226.3,225.93,226.27,6421.0
2019-12-04 14:00:00,226.3,226.33,226.16,226.23,9544.0,226.3,226.33,226.16,226.23,9544.0
2019-12-04 14:05:00,226.23,226.24,225.93,226.04,11762.0,226.23,226.24,225.93,226.04,11762.0
2019-12-04 14:10:00,226.07,226.25,226.04,226.23,6731.0,226.07,226.25,226.04,226.23,6731.0
2019-12-04 14:15:00,226.21,226.21,225.92,226.01,5676.0,226.21,226.21,225.92,226.01,5676.0
2019-12-04 14:20:00,226.04,226.04,225.48,225.64,8892.0,226.04,226.04,225.48,225.64,8892.0
2019-12-04 14:25:00,225.64,225.91,225.55,225.82,3838.0,225.64,225.91,225.55,225.82,3838.0
2019-12-04 14:30:00,225.87,226.04,225.8,225.99,9399.0,225.87,226.04,225.8,225.99,9399.0
2019-12-04 14:35:00,226.02,226.12,225.62,225.68,13204.0,226.02,226.12,225.62,225.68,13204.0
2019-12-04 14:40:00,225.65,225.69,225.2,225.34,23338.0,225.65,225.69,225.2,225.34,23338.0
2019-12-04 14:45:00,225.31,225.68,225.19,225.48,38762.0,225.31,225.68,225.19,225.48,38762.0
2019-12-04 14:50:00,225.48,225.88,225.47,225.84,23603.0,225.48,225.88,225.47,225.84,23603.0
2019-12-04 14:55:00,225.9,225.97,225.8,225.83,8502.0,225.9,225.97,225.8,225.83,8502.0
2019-12-04 15:00:00,225.84,225.94,225.8,225.88,12111.0,225.84,225.94,225.8,225.88,12111.0
2019-12-04 15:05:00,225.85,225.86,225.67,225.7,4289.0,225.85,225.86,225.67,225.7,4289.0
2019-12-04 15:10:00,225.7,225.75,225.64,225.69,10416.0,225.7,225.75,225.64,225.69,10416.0
2019-12-04 15:15:00,225.69,225.76,225.61,225.65,6726.0,225.69,225.76,225.61,225.65,6726.0
2019-12-04 15:20:00,225.7,225.84,225.65,225.81,10011.0,225.7,225.84,225.65,225.81,10011.0
2019-12-04 15:25:00,225.8,225.86,225.66,225.77,11923.0,225.8,225.86,225.66,225.77,11923.0
2019-12-04 15:30:00,225.77,226.16,225.7,226.09,22427.0,225.77,226.16,225.7,226.09,22427.0
2019-12-04 15:35:00,226.03,226.26,225.94,226.02,10702.0,226.03,226.26,225.94,226.02,10702.0
2019-12-04 15:40:00,226.03,226.29,225.97,226.13,17807.0,226.03,226.29,225.97,226.13,17807.0
2019-12-04 15:45:00,226.13,226.13,226.0,226.06,19130.0,226.13,226.13,226.0,226.06,19130.0
2019-12-04 15:50:00,226.08,226.1,225.49,225.51,36383.0,226.08,226.1,225.49,225.51,36383.0
2019-12-04 15:55:00,225.52,226.08,225.46,225.47,70961.0,225.52,226.08,225.46,225.47,70961.0
2019-12-05 09:30:00,227.5,227.82,226.52,226.95,25986.0,227.5,227.82,226.52,226.95,25986.0
2019-12-05 09:35:00,226.97,228.15,226.87,227.92,12167.0,226.97,228.15,226.87,227.92,12167.0
2019-12-05 09:40:00,227.93,227.93,227.11,227.11,7262.0,227.93,227.93,227.11,227.11,7262.0
2019-12-05 09:45:00,227.41,227.51,227.07,227.13,5808.0,227.41,227.51,227.07,227.13,5808.0
2019-12-05 09:50:00,227.13,227.14,226.66,226.92,10626.0,227.13,227.14,226.66,226.92,10626.0
2019-12-05 09:55:00,227.17,227.32,226.92,227.32,13740.0,227.17,227.32,226.92,227.32,13740.0
2019-12-05 10:00:00,227.33,227.35,226.84,227.1,4735.0,227.33,227.35,226.84,227.1,4735.0
2019-12-05 10:05:00,227.19,227.29,226.59,226.59,12601.0,227.19,227.29,226.59,226.59,12601.0
2019-12-05 10:10:00,226.65,226.66,226.28,226.61,11126.0,226.65,226.66,226.28,226.61,11126.0
2019-12-05 10:15:00,226.61,227.17,226.5,227.17,32030.0,226.61,227.17,226.5,227.17,32030.0
2019-12-05 10:20:00,227.13,227.13,226.65,226.82,4269.0,227.13,227.13,226.65,226.82,4269.0
2019-12-05 10:25:00,226.77,227.08,226.66,227.08,5597.0,226.77,227.08,226.66,227.08,5597.0
2019-12-05 10:30:00,227.1,227.62,227.1,227.62,9276.0,227.1,227.62,227.1,227.62,9276.0
2019-12-05 10:35:00,227.62,227.63,227.42,227.53,2866.0,227.62,227.63,227.42,227.53,2866.0
2019-12-05 10:40:00,227.52,227.56,227.35,227.35,3735.0,227.52,227.56,227.35,227.35,3735.0
2019-12-05 10:45:00,227.5,227.61,227.43,227.54,4173.0,227.5,227.61,227.43,227.54,4173.0
2019-12-05 10:50:00,227.56,228.06,227.5,228.0,103912.0,227.56,228.06,227.5,228.0,103912.0
2019-12-05 10:55:00,228.04,228.04,227.69,228.0,7582.0,228.04,228.04,227.69,228.0,7582.0
2019-12-05 11:00:00,227.93,228.27,227.7,227.84,15960.0,227.93,228.27,227.7,227.84,15960.0
2019-12-05 11:05:00,227.84,227.89,227.56,227.69,5739.0,227.84,227.89,227.56,227.69,5739.0
2019-12-05 11:10:00,227.8,227.88,227.48,227.82,6538.0,227.8,227.88,227.48,227.82,6538.0
2019-12-05 11:15:00,227.82,228.12,227.75,228.09,6182.0,227.82,228.12,227.75,228.09,6182.0
2019-12-05 11:20:00,228.06,228.4,228.01,228.24,16596.0,228.06,228.4,228.01,228.24,16596.0
2019-12-05 11:25:00,228.31,228.32,228.0,228.05,5650.0,228.31,228.32,228.0,228.05,5650.0
2019-12-05 11:30:00,228.0,228.0,227.39,227.41,7437.0,228.0,228.0,227.39,227.41,7437.0
2019-12-05 11:35:00,227.26,227.31,226.8,227.02,8622.0,227.26,227.31,226.8,227.02,8622.0
2019-12-05 11:40:00,227.08,227.26,227.01,227.18,6412.0,227.08,227.26,227.01,227.18,6412.0
2019-12-05 11:45:00,227.24,227.29,227.06,227.28,7380.0,227.24,227.29,227.06,227.28,7380.0
2019-12-05 11:50:00,227.2,227.2,226.78,226.81,7075.0,227.2,227.2,226.78,226.81,7075.0
2019-12-05 11:55:00,226.85,227.05,226.81,226.98,13026.0,226.85,227.05,226.81,226.98,13026.0
2019-12-05 12:00:00,227.0,227.63,226.97,227.56,8073.0,227.0,227.63,226.97,227.56,8073.0
2019-12-05 12:05:00,227.66,227.95,227.64,227.83,3402.0,227.66,227.95,227.64,227.83,3402.0
2019-12-05 12:10:00,227.84,227.89,227.67,227.67,2540.0,227.84,227.89,227.67,227.67,2540.0
2019-12-05 12:15:00,227.67,227.85,227.67,227.74,5043.0,227.67,227.85,227.67,227.74,5043.0
2019-12-05 12:20:00,227.71,227.72,227.57,227.62,5811.0,227.71,227.72,227.57,227.62,5811.0
2019-12-05 12:25:00,227.6,227.78,227.54,227.66,4393.0,227.6,227.78,227.54,227.66,4393.0
2019-12-05 12:30:00,227.7,227.79,227.59,227.76,7340.0,227.7,227.79,227.59,227.76,7340.0
2019-12-05 12:35:00,227.66,227.93,227.59,227.93,3122.0,227.66,227.93,227.59,227.93,3122.0
2019-12-05 12:40:00,227.91,227.98,227.72,227.72,4828.0,227.91,227.98,227.72,227.72,4828.0
2019-12-05 12:45:00,227.75,227.91,227.72,227.84,4541.0,227.75,227.91,227.72,227.84,4541.0
2019-12-05 12:50:00,227.87,228.13,227.87,228.08,8096.0,227.87,228.13,227.87,228.08,8096.0
2019-12-05 12:55:00,228.13,228.3,228.11,228.27,4200.0,228.13,228.3,228.11,228.27,4200.0
2019-12-05 13:00:00,228.21,228.26,228.01,228.02,4826.0,228.21,228.26,228.01,228.02,4826.0
2019-12-05 13:05:00,228.02,228.14,228.0,228.02,3496.0,228.02,228.14,228.0,228.02,3496.0
2019-12-05 13:10:00,228.0,228.22,228.0,228.17,2509.0,228.0,228.22,228.0,228.17,2509.0
2019-12-05 13:15:00,228.2,228.31,228.2,228.31,7429.0,228.2,228.31,228.2,228.31,7429.0
2019-12-05 13:20:00,228.34,228.62,228.33,228.55,8819.0,228.34,228.62,228.33,228.55,8819.0
2019-12-05 13:25:00,228.61,228.61,228.29,228.29,5433.0,228.61,228.61,228.29,228.29,5433.0
2019-12-05 13:30:00,228.29,228.39,228.25,228.33,3525.0,228.29,228.39,228.25,228.33,3525.0
2019-12-05 13:35:00,228.32,228.38,228.14,228.3,5675.0,228.32,228.38,228.14,228.3,5675.0
2019-12-05 13:40:00,228.28,228.59,228.26,228.59,6375.0,228.28,228.59,228.26,228.59,6375.0
2019-12-05 13:45:00,228.57,228.59,228.43,228.47,2300.0,228.57,228.59,228.43,228.47,2300.0
2019-12-05 13:50:00,228.49,228.57,228.41,228.41,4066.0,228.49,228.57,228.41,228.41,4066.0
2019-12-05 13:55:00,228.45,228.45,228.29,228.43,4709.0,228.45,228.45,228.29,228.43,4709.0
2019-12-05 14:00:00,228.46,228.63,228.45,228.62,3431.0,228.46,228.63,228.45,228.62,3431.0
2019-12-05 14:05:00,228.64,228.67,228.57,228.65,4771.0,228.64,228.67,228.57,228.65,4771.0
2019-12-05 14:10:00,228.7,229.2,228.7,229.1,14914.0,228.7,229.2,228.7,229.1,14914.0
2019-12-05 14:15:00,229.09,229.11,228.6,228.87,14168.0,229.09,229.11,228.6,228.87,14168.0
2019-12-05 14:20:00,228.94,229.45,228.94,229.45,46358.0,228.94,229.45,228.94,229.45,46358.0
2019-12-05 14:25:00,229.35,229.39,228.98,229.03,6500.0,229.35,229.39,228.98,229.03,6500.0
2019-12-05 14:30:00,229.03,229.03,228.78,228.9,2630.0,229.03,229.03,228.78,228.9,2630.0
2019-12-05 14:35:00,228.98,228.98,228.77,228.88,4205.0,228.98,228.98,228.77,228.88,4205.0
2019-12-05 14:40:00,228.94,228.94,228.64,228.64,8865.0,228.94,228.94,228.64,228.64,8865.0
2019-12-05 14:45:00,228.75,229.05,228.69,228.94,10306.0,228.75,229.05,228.69,228.94,10306.0
2019-12-05 14:50:00,228.93,229.01,228.7,228.74,19399.0,228.93,229.01,228.7,228.74,19399.0
2019-12-05 14:55:00,228.75,228.86,228.12,228.8,11915.0,228.75,228.86,228.12,228.8,11915.0
2019-12-05 15:00:00,228.89,228.97,228.74,228.92,12038.0,228.89,228.97,228.74,228.92,12038.0
2019-12-05 15:05:00,228.89,229.2,228.8,228.8,13204.0,228.89,229.2,228.8,228.8,13204.0
2019-12-05 15:10:00,228.92,229.16,228.89,229.09,8276.0,228.92,229.16,228.89,229.09,8276.0
2019-12-05 15:15:00,229.1,229.21,228.92,228.99,11593.0,229.1,229.21,228.92,228.99,11593.0
2019-12-05 15:20:00,228.99,229.1,228.95,229.07,26656.0,228.99,229.1,228.95,229.07,26656.0
2019-12-05 15:25:00,229.11,229.12,228.8,228.9,13070.0,229.11,229.12,228.8,228.9,13070.0
2019-12-05 15:30:00,228.87,229.3,228.76,229.29,15995.0,228.87,229.3,228.76,229.29,15995.0
2019-12-05 15:35:00,229.24,229.56,229.24,229.54,16335.0,229.24,229.56,229.24,229.54,16335.0
2019-12-05 15:40:00,229.53,229.97,229.5,229.96,26002.0,229.53,229.97,229.5,229.96,26002.0
2019-12-05 15:45:00,229.98,230.56,229.96,230.51,41648.0,229.98,230.56,229.96,230.51,41648.0
2019-12-05 15:50:00,230.5,230.65,230.4,230.64,52907.0,230.5,230.65,230.4,230.64,52907.0
2019-12-05 15:55:00,230.66,230.82,230.6,230.79,97376.0,230.66,230.82,230.6,230.79,97376.0
2019-12-06 09:30:00,232.56,233.12,231.27,231.89,119334.0,232.56,233.12,231.27,231.89,119334.0
2019-12-06 09:35:00,232.13,232.38,231.57,231.62,24851.0,232.13,232.38,231.57,231.62,24851.0
2019-12-06 09:40:00,231.72,232.27,231.01,232.18,27569.0,231.72,232.27,231.01,232.18,27569.0
2019-12-06 09:45:00,232.28,232.67,231.0,231.08,37658.0,232.28,232.67,231.0,231.08,37658.0
2019-12-06 09:50:00,231.11,231.44,230.23,230.77,22964.0,231.11,231.44,230.23,230.77,22964.0
2019-12-06 09:55:00,230.67,231.26,230.67,231.24,23181.0,230.67,231.26,230.67,231.24,23181.0
2019-12-06 10:00:00,231.28,231.96,231.0,231.46,32665.0,231.28,231.96,231.0,231.46,32665.0
2019-12-06 10:05:00,231.5,231.51,230.53,230.66,24133.0,231.5,231.51,230.53,230.66,24133.0
2019-12-06 10:10:00,230.58,231.27,230.56,231.18,20554.0,230.58,231.27,230.56,231.18,20554.0
2019-12-06 10:15:00,231.15,231.22,230.69,230.69,25822.0,231.15,231.22,230.69,230.69,25822.0
2019-12-06 10:20:00,230.67,230.75,230.14,230.14,13137.0,230.67,230.75,230.14,230.14,13137.0
2019-12-06 10:25:00,230.32,230.32,229.95,230.12,14999.0,230.32,230.32,229.95,230.12,14999.0
2019-12-06 10:30:00,230.12,230.46,229.98,230.0,15458.0,230.12,230.46,229.98,230.0,15458.0
2019-12-06 10:35:00,229.99,230.31,229.92,230.31,12643.0,229.99,230.31,229.92,230.31,12643.0
2019-12-06 10:40:00,230.26,230.3,230.01,230.14,14492.0,230.26,230.3,230.01,230.14,14492.0
2019-12-06 10:45:00,230.15,230.94,230.14,230.91,21951.0,230.15,230.94,230.14,230.91,21951.0
2019-12-06 10:50:00,230.92,230.93,230.38,230.45,10412.0,230.92,230.93,230.38,230.45,10412.0
2019-12-06 10:55:00,230.44,230.8,230.44,230.74,12995.0,230.44,230.8,230.44,230.74,12995.0
2019-12-06 11:00:00,230.78,230.92,230.69,230.83,10647.0,230.78,230.92,230.69,230.83,10647.0
2019-12-06 11:05:00,230.81,231.36,230.81,231.34,13079.0,230.81,231.36,230.81,231.34,13079.0
2019-12-06 11:10:00,231.32,231.4,230.86,230.9,13360.0,231.32,231.4,230.86,230.9,13360.0
2019-12-06 11:15:00,230.89,230.96,230.74,230.74,9153.0,230.89,230.96,230.74,230.74,9153.0
2019-12-06 11:20:00,230.69,230.98,230.62,230.76,7570.0,230.69,230.98,230.62,230.76,7570.0
2019-12-06 11:25:00,230.77,231.0,230.77,230.8,7802.0,230.77,231.0,230.77,230.8,7802.0
2019-12-06 11:30:00,230.77,230.81,230.33,230.54,14303.0,230.77,230.81,230.33,230.54,14303.0
2019-12-06 11:35:00,230.54,230.81,230.54,230.65,7250.0,230.54,230.81,230.54,230.65,7250.0
2019-12-06 11:40:00,230.68,230.9,230.58,230.78,19253.0,230.68,230.9,230.58,230.78,19253.0
2019-12-06 11:45:00,230.78,230.83,230.53,230.78,13880.0,230.78,230.83,230.53,230.78,13880.0
2019-12-06 11:50:00,230.83,231.11,230.7,230.93,18327.0,230.83,231.11,230.7,230.93,18327.0
2019-12-06 11:55:00,230.99,231.25,230.74,231.02,21484.0,230.99,231.25,230.74,231.02,21484.0
2019-12-06 12:00:00,231.02,231.02,230.82,230.9,6733.0,231.02,231.02,230.82,230.9,6733.0
2019-12-06 12:05:00,230.93,230.98,230.81,230.98,5594.0,230.93,230.98,230.81,230.98,5594.0
2019-12-06 12:10:00,230.98,230.98,230.62,230.68,7945.0,230.98,230.98,230.62,230.68,7945.0
2019-12-06 12:15:00,230.7,230.87,230.68,230.72,7125.0,230.7,230.87,230.68,230.72,7125.0
2019-12-06 12:20:00,230.72,230.86,230.69,230.82,8349.0,230.72,230.86,230.69,230.82,8349.0
2019-12-06 12:25:00,230.82,230.85,230.6,230.65,5212.0,230.82,230.85,230.6,230.65,5212.0
2019-12-06 12:30:00,230.62,230.68,230.5,230.53,5926.0,230.62,230.68,230.5,230.53,5926.0
2019-12-06 12:35:00,230.52,230.55,230.32,230.49,7687.0,230.52,230.55,230.32,230.49,7687.0
2019-12-06 12:40:00,230.52,230.57,230.31,230.38,6758.0,230.52,230.57,230.31,230.38,6758.0
2019-12-06 12:45:00,230.3,230.57,230.22,230.45,8693.0,230.3,230.57,230.22,230.45,8693.0
2019-12-06 12:50:00,230.52,230.81,230.38,230.81,12011.0,230.52,230.81,230.38,230.81,12011.0
2019-12-06 12:55:00,230.81,230.82,230.57,230.61,5717.0,230.81,230.82,230.57,230.61,5717.0
2019-12-06 13:00:00,230.59,230.64,230.36,230.4,7617.0,230.59,230.64,230.36,230.4,7617.0
2019-12-06 13:05:00,230.38,230.4,230.22,230.33,6346.0,230.38,230.4,230.22,230.33,6346.0
2019-12-06 13:10:00,230.3,230.33,229.93,229.93,10586.0,230.3,230.33,229.93,229.93,10586.0
2019-12-06 13:15:00,229.93,230.05,229.86,229.94,9209.0,229.93,230.05,229.86,229.94,9209.0
2019-12-06 13:20:00,229.9,229.9,229.61,229.61,14391.0,229.9,229.9,229.61,229.61,14391.0
2019-12-06 13:25:00,229.65,229.68,229.5,229.61,11960.0,229.65,229.68,229.5,229.61,11960.0
2019-12-06 13:30:00,229.55,229.67,229.5,229.5,6902.0,229.55,229.67,229.5,229.5,6902.0
2019-12-06 13:35:00,229.51,229.51,229.29,229.4,13395.0,229.51,229.51,229.29,229.4,13395.0
2019-12-06 13:40:00,229.43,229.47,229.27,229.4,8126.0,229.43,229.47,229.27,229.4,8126.0
2019-12-06 13:45:00,229.42,229.48,229.11,229.11,11219.0,229.42,229.48,229.11,229.11,11219.0
2019-12-06 13:50:00,229.16,229.25,229.08,229.12,8736.0,229.16,229.25,229.08,229.12,8736.0
2019-12-06 13:55:00,229.18,229.61,229.17,229.53,7623.0,229.18,229.61,229.17,229.53,7623.0
2019-12-06 14:00:00,229.54,229.63,229.54,229.6,4854.0,229.54,229.63,229.54,229.6,4854.0
2019-12-06 14:05:00,229.62,229.77,229.61,229.75,4267.0,229.62,229.77,229.61,229.75,4267.0
2019-12-06 14:10:00,229.75,229.76,229.67,229.72,2667.0,229.75,229.76,229.67,229.72,2667.0
2019-12-06 14:15:00,229.74,229.74,229.64,229.7,6072.0,229.74,229.74,229.64,229.7,6072.0
2019-12-06 14:20:00,229.68,229.75,229.6,229.75,7914.0,229.68,229.75,229.6,229.75,7914.0
2019-12-06 14:25:00,229.73,229.95,229.71,229.88,10963.0,229.73,229.95,229.71,229.88,10963.0
2019-12-06 14:30:00,229.89,229.89,229.63,229.75,7973.0,229.89,229.89,229.63,229.75,7973.0
2019-12-06 14:35:00,229.72,229.86,229.64,229.85,10024.0,229.72,229.86,229.64,229.85,10024.0
2019-12-06 14:40:00,229.84,229.87,229.75,229.84,3513.0,229.84,229.87,229.75,229.84,3513.0
2019-12-06 14:45:00,229.84,230.01,229.8,229.88,9110.0,229.84,230.01,229.8,229.88,9110.0
2019-12-06 14:50:00,229.89,229.95,229.81,229.84,7093.0,229.89,229.95,229.81,229.84,7093.0
2019-12-06 14:55:00,229.85,229.88,229.62,229.69,5263.0,229.85,229.88,229.62,229.69,5263.0
2019-12-06 15:00:00,229.69,229.69,229.55,229.59,5698.0,229.69,229.69,229.55,229.59,5698.0
2019-12-06 15:05:00,229.55,229.72,229.47,229.72,6455.0,229.55,229.72,229.47,229.72,6455.0
2019-12-06 15:10:00,229.7,230.07,229.69,229.95,17957.0,229.7,230.07,229.69,229.95,17957.0
2019-12-06 15:15:00,229.95,230.02,229.88,229.91,7484.0,229.95,230.02,229.88,229.91,7484.0
2019-12-06 15:20:00,229.93,230.01,229.92,229.95,6250.0,229.93,230.01,229.92,229.95,6250.0
2019-12-06 15:25:00,229.97,230.03,229.92,229.97,4097.0,229.97,230.03,229.92,229.97,4097.0
2019-12-06 15:30:00,229.92,230.05,229.78,230.0,11952.0,229.92,230.05,229.78,230.0,11952.0
2019-12-06 15:35:00,230.01,230.02,229.73,229.87,12480.0,230.01,230.02,229.73,229.87,12480.0
2019-12-06 15:40:00,229.91,230.02,229.85,229.85,8304.0,229.91,230.02,229.85,229.85,8304.0
2019-12-06 15:45:00,229.85,229.85,229.35,229.36,20254.0,229.85,229.85,229.35,229.36,20254.0
2019-12-06 15:50:00,229.37,229.46,229.06,229.06,70501.0,229.37,229.46,229.06,229.06,70501.0
2019-12-06 15:55:00,229.12,229.67,229.1,229.4,109735.0,229.12,229.67,229.1,229.4,109735.0
2019-12-09 09:30:00,232.03,232.31,230.23,232.26,89311.0,232.03,232.31,230.23,232.26,89311.0
2019-12-09 09:35:00,232.17,232.45,231.09,231.7,63980.0,232.17,232.45,231.09,231.7,63980.0
2019-12-09 09:40:00,231.7,231.88,230.81,230.81,47973.0,231.7,231.88,230.81,230.81,47973.0
2019-12-09 09:45:00,230.85,231.33,230.28,231.1,57943.0,230.85,231.33,230.28,231.1,57943.0
2019-12-09 09:50:00,231.09,231.1,230.4,230.94,21912.0,231.09,231.1,230.4,230.94,21912.0
2019-12-09 09:55:00,230.95,231.36,230.88,231.08,56135.0,230.95,231.36,230.88,231.08,56135.0
2019-12-09 10:00:00,231.2,231.27,230.54,230.9,18567.0,231.2,231.27,230.54,230.9,18567.0
2019-12-09 10:05:00,230.92,231.65,230.87,231.56,29306.0,230.92,231.65,230.87,231.56,29306.0
2019-12-09 10:10:00,231.9,231.94,231.5,231.72,22875.0,231.9,231.94,231.5,231.72,22875.0
2019-12-09 10:15:00,231.62,232.45,231.53,232.44,16596.0,231.62,232.45,231.53,232.44,16596.0
2019-12-09 10:20:00,232.5,232.83,232.28,232.54,25185.0,232.5,232.83,232.28,232.54,25185.0
2019-12-09 10:25:00,232.59,232.66,232.1,232.31,15396.0,232.59,232.66,232.1,232.31,15396.0
2019-12-09 10:30:00,232.28,232.35,231.63,231.86,17745.0,232.28,232.35,231.63,231.86,17745.0
2019-12-09 10:35:00,231.89,232.37,231.72,231.72,21427.0,231.89,232.37,231.72,231.72,21427.0
2019-12-09 10:40:00,231.86,232.38,231.72,232.36,17029.0,231.86,232.38,231.72,232.36,17029.0
2019-12-09 10:45:00,232.35,232.38,232.0,232.14,15437.0,232.35,232.38,232.0,232.14,15437.0
2019-12-09 10:50:00,232.2,232.73,232.2,232.73,18915.0,232.2,232.73,232.2,232.73,18915.0
2019-12-09 10:55:00,232.61,232.82,232.51,232.69,19153.0,232.61,232.82,232.51,232.69,19153.0
2019-12-09 11:00:00,232.7,232.84,232.43,232.51,11566.0,232.7,232.84,232.43,232.51,11566.0
2019-12-09 11:05:00,232.59,232.96,232.52,232.52,12960.0,232.59,232.96,232.52,232.52,12960.0
2019-12-09 11:10:00,232.59,233.0,232.5,232.59,11083.0,232.59,233.0,232.5,232.59,11083.0
2019-12-09 11:15:00,232.6,232.61,232.09,232.15,11785.0,232.6,232.61,232.09,232.15,11785.0
2019-12-09 11:20:00,232.11,232.7,231.9,232.64,18337.0,232.11,232.7,231.9,232.64,18337.0
2019-12-09 11:25:00,232.61,232.68,232.5,232.58,10996.0,232.61,232.68,232.5,232.58,10996.0
2019-12-09 11:30:00,232.53,232.58,232.28,232.29,6347.0,232.53,232.58,232.28,232.29,6347.0
2019-12-09 11:35:00,232.2,232.42,232.06,232.41,8558.0,232.2,232.42,232.06,232.41,8558.0
2019-12-09 11:40:00,232.34,232.57,232.25,232.57,13789.0,232.34,232.57,232.25,232.57,13789.0
2019-12-09 11:45:00,232.5,232.57,232.33,232.36,8249.0,232.5,232.57,232.33,232.36,8249.0
2019-12-09 11:50:00,232.39,232.49,232.01,232.09,9618.0,232.39,232.49,232.01,232.09,9618.0
2019-12-09 11:55:00,232.15,232.55,232.15,232.48,4590.0,232.15,232.55,232.15,232.48,4590.0
2019-12-09 12:00:00,232.43,232.83,232.42,232.6,16371.0,232.43,232.83,232.42,232.6,16371.0
2019-12-09 12:05:00,232.6,233.17,232.57,233.09,24054.0,232.6,233.17,232.57,233.09,24054.0
2019-12-09 12:10:00,233.11,233.39,233.04,233.39,11783.0,233.11,233.39,233.04,233.39,11783.0
2019-12-09 12:15:00,233.34,233.53,233.2,233.23,12838.0,233.34,233.53,233.2,233.23,12838.0
2019-12-09 12:20:00,233.23,233.27,232.63,232.94,15059.0,233.23,233.27,232.63,232.94,15059.0
2019-12-09 12:25:00,232.9,233.05,232.76,233.05,11428.0,232.9,233.05,232.76,233.05,11428.0
2019-12-09 12:30:00,233.03,233.11,232.86,233.0,4828.0,233.03,233.11,232.86,233.0,4828.0
2019-12-09 12:35:00,233.03,233.1,232.83,232.86,5152.0,233.03,233.1,232.83,232.86,5152.0
2019-12-09 12:40:00,232.91,232.94,232.63,232.79,16611.0,232.91,232.94,232.63,232.79,16611.0
2019-12-09 12:45:00,232.85,232.94,232.5,232.55,10079.0,232.85,232.94,232.5,232.55,10079.0
2019-12-09 12:50:00,232.52,232.71,232.39,232.46,9612.0,232.52,232.71,232.39,232.46,9612.0
2019-12-09 12:55:00,232.43,232.62,232.4,232.49,3979.0,232.43,232.62,232.4,232.49,3979.0
2019-12-09 13:00:00,232.51,232.63,232.47,232.59,6729.0,232.51,232.63,232.47,232.59,6729.0
2019-12-09 13:05:00,232.59,232.59,232.09,232.21,18305.0,232.59,232.59,232.09,232.21,18305.0
2019-12-09 13:10:00,232.22,232.26,232.09,232.17,16662.0,232.22,232.26,232.09,232.17,16662.0
2019-12-09 13:15:00,232.13,232.2,232.02,232.2,18749.0,232.13,232.2,232.02,232.2,18749.0
2019-12-09 13:20:00,232.2,232.23,232.1,232.12,7177.0,232.2,232.23,232.1,232.12,7177.0
2019-12-09 13:25:00,232.15,232.16,231.9,232.05,13791.0,232.15,232.16,231.9,232.05,13791.0
2019-12-09 13:30:00,232.09,232.25,231.97,232.23,16299.0,232.09,232.25,231.97,232.23,16299.0
2019-12-09 13:35:00,232.27,232.41,232.19,232.34,11898.0,232.27,232.41,232.19,232.34,11898.0
2019-12-09 13:40:00,232.37,232.37,232.23,232.27,5876.0,232.37,232.37,232.23,232.27,5876.0
2019-12-09 13:45:00,232.31,232.32,232.25,232.26,6359.0,232.31,232.32,232.25,232.26,6359.0
2019-12-09 13:50:00,232.29,232.31,232.05,232.26,7968.0,232.29,232.31,232.05,232.26,7968.0
2019-12-09 13:55:00,232.24,232.25,232.05,232.16,5992.0,232.24,232.25,232.05,232.16,5992.0
2019-12-09 14:00:00,232.0,232.17,231.91,232.16,7354.0,232.0,232.17,231.91,232.16,7354.0
2019-12-09 14:05:00,232.14,232.21,231.94,232.04,10602.0,232.14,232.21,231.94,232.04,10602.0
2019-12-09 14:10:00,232.05,232.16,232.0,232.14,9420.0,232.05,232.16,232.0,232.14,9420.0
2019-12-09 14:15:00,232.14,232.14,231.67,231.71,9704.0,232.14,232.14,231.67,231.71,9704.0
2019-12-09 14:20:00,231.74,232.15,231.74,232.15,10387.0,231.74,232.15,231.74,232.15,10387.0
2019-12-09 14:25:00,232.11,232.16,232.06,232.12,6403.0,232.11,232.16,232.06,232.12,6403.0
2019-12-09 14:30:00,232.09,232.35,231.88,232.24,8183.0,232.09,232.35,231.88,232.24,8183.0
2019-12-09 14:35:00,232.25,232.25,232.08,232.16,7249.0,232.25,232.25,232.08,232.16,7249.0
2019-12-09 14:40:00,232.16,232.18,231.79,231.95,8340.0,232.16,232.18,231.79,231.95,8340.0
2019-12-09 14:45:00,231.89,232.07,231.88,231.96,6190.0,231.89,232.07,231.88,231.96,6190.0
2019-12-09 14:50:00,231.91,232.12,231.91,232.07,5472.0,231.91,232.12,231.91,232.07,5472.0
2019-12-09 14:55:00,232.11,232.14,232.0,232.04,7624.0,232.11,232.14,232.0,232.04,7624.0
2019-12-09 15:00:00,232.04,232.07,231.92,231.95,12441.0,232.04,232.07,231.92,231.95,12441.0
2019-12-09 15:05:00,231.94,232.06,231.83,231.98,11896.0,231.94,232.06,231.83,231.98,11896.0
2019-12-09 15:10:00,232.0,232.12,231.86,231.92,7733.0,232.0,232.12,231.86,231.92,7733.0
2019-12-09 15:15:00,231.94,231.95,231.62,231.83,12944.0,231.94,231.95,231.62,231.83,12944.0
2019-12-09 15:20:00,231.81,231.98,231.78,231.98,6834.0,231.81,231.98,231.78,231.98,6834.0
2019-12-09 15:25:00,231.96,231.96,231.8,231.86,5470.0,231.96,231.96,231.8,231.86,5470.0
2019-12-09 15:30:00,231.81,231.81,231.67,231.69,13267.0,231.81,231.81,231.67,231.69,13267.0
2019-12-09 15:35:00,231.69,231.73,231.58,231.59,11174.0,231.69,231.73,231.58,231.59,11174.0
2019-12-09 15:40:00,231.59,231.59,231.24,231.25,23197.0,231.59,231.59,231.24,231.25,23197.0
2019-12-09 15:45:00,231.25,231.26,230.9,231.01,26689.0,231.25,231.26,230.9,231.01,26689.0
2019-12-09 15:50:00,230.93,231.26,230.93,230.98,34153.0,230.93,231.26,230.93,230.98,34153.0
2019-12-09 15:55:00,231.02,231.28,230.89,230.89,65936.0,231.02,231.28,230.89,230.89,65936.0
2019-12-10 09:30:00,231.67,231.7,227.5,228.55,117794.0,231.67,231.7,227.5,228.55,117794.0
2019-12-10 09:35:00,228.55,228.88,227.07,227.11,67447.0,228.55,228.88,227.07,227.11,67447.0
2019-12-10 09:40:00,227.3,228.67,227.13,227.68,53396.0,227.3,228.67,227.13,227.68,53396.0
2019-12-10 09:45:00,227.74,229.15,227.72,228.23,49786.0,227.74,229.15,227.72,228.23,49786.0
2019-12-10 09:50:00,228.12,229.12,228.0,228.8,29687.0,228.12,229.12,228.0,228.8,29687.0
2019-12-10 09:55:00,228.93,229.16,228.69,228.89,29001.0,228.93,229.16,228.69,228.89,29001.0
2019-12-10 10:00:00,229.03,229.5,228.75,228.81,44147.0,229.03,229.5,228.75,228.81,44147.0
2019-12-10 10:05:00,228.91,229.22,228.86,229.11,57425.0,228.91,229.22,228.86,229.11,57425.0
2019-12-10 10:10:00,229.08,229.6,229.05,229.32,38592.0,229.08,229.6,229.05,229.32,38592.0
2019-12-10 10:15:00,229.32,230.35,229.09,230.16,34908.0,229.32,230.35,229.09,230.16,34908.0
2019-12-10 10:20:00,230.06,230.6,229.9,230.44,25520.0,230.06,230.6,229.9,230.44,25520.0
2019-12-10 10:25:00,230.31,230.39,229.32,229.33,36955.0,230.31,230.39,229.32,229.33,36955.0
2019-12-10 10:30:00,229.34,229.34,228.66,228.71,23614.0,229.34,229.34,228.66,228.71,23614.0
2019-12-10 10:35:00,228.77,229.07,228.46,228.78,27942.0,228.77,229.07,228.46,228.78,27942.0
2019-12-10 10:40:00,228.77,228.77,228.37,228.72,31590.0,228.77,228.77,228.37,228.72,31590.0
2019-12-10 10:45:00,228.69,228.7,228.11,228.11,20252.0,228.69,228.7,228.11,228.11,20252.0
2019-12-10 10:50:00,228.16,228.43,228.1,228.38,16277.0,228.16,228.43,228.1,228.38,16277.0
2019-12-10 10:55:00,228.35,228.54,228.23,228.3,21137.0,228.35,228.54,228.23,228.3,21137.0
2019-12-10 11:00:00,228.36,228.58,227.94,228.02,24613.0,228.36,228.58,227.94,228.02,24613.0
2019-12-10 11:05:00,228.07,228.35,227.83,228.04,24162.0,228.07,228.35,227.83,228.04,24162.0
2019-12-10 11:10:00,227.95,228.4,227.29,227.43,38693.0,227.95,228.4,227.29,227.43,38693.0
2019-12-10 11:15:00,227.41,228.09,227.3,228.0,40329.0,227.41,228.09,227.3,228.0,40329.0
2019-12-10 11:20:00,228.09,228.85,228.05,228.85,44640.0,228.09,228.85,228.05,228.85,44640.0
2019-12-10 11:25:00,228.97,229.24,228.81,229.03,18048.0,228.97,229.24,228.81,229.03,18048.0
2019-12-10 11:30:00,228.98,229.52,228.98,229.45,19590.0,228.98,229.52,228.98,229.45,19590.0
2019-12-10 11:35:00,229.39,229.75,229.27,229.47,26881.0,229.39,229.75,229.27,229.47,26881.0
2019-12-10 11:40:00,229.47,229.79,229.46,229.73,14589.0,229.47,229.79,229.46,229.73,14589.0
2019-12-10 11:45:00,229.77,230.0,229.72,229.83,20333.0,229.77,230.0,229.72,229.83,20333.0
2019-12-10 11:50:00,229.87,230.26,229.71,229.96,23047.0,229.87,230.26,229.71,229.96,23047.0
2019-12-10 11:55:00,229.91,230.08,229.48,229.67,11920.0,229.91,230.08,229.48,229.67,11920.0
2019-12-10 12:00:00,229.59,230.09,229.52,230.04,11879.0,229.59,230.09,229.52,230.04,11879.0
2019-12-10 12:05:00,230.04,230.34,229.98,230.13,30156.0,230.04,230.34,229.98,230.13,30156.0
2019-12-10 12:10:00,230.05,230.18,229.75,230.09,19981.0,230.05,230.18,229.75,230.09,19981.0
2019-12-10 12:15:00,230.09,230.42,230.08,230.3,34195.0,230.09,230.42,230.08,230.3,34195.0
2019-12-10 12:20:00,230.34,230.5,230.18,230.24,40152.0,230.34,230.5,230.18,230.24,40152.0
2019-12-10 12:25:00,230.28,230.3,229.88,229.89,8676.0,230.28,230.3,229.88,229.89,8676.0
2019-12-10 12:30:00,229.92,230.09,229.89,230.03,13024.0,229.92,230.09,229.89,230.03,13024.0
2019-12-10 12:35:00,230.0,230.0,229.68,229.9,4297.0,230.0,230.0,229.68,229.9,4297.0
2019-12-10 12:40:00,229.81,229.81,229.54,229.59,12524.0,229.81,229.81,229.54,229.59,12524.0
2019-12-10 12:45:00,229.59,229.6,229.3,229.39,16656.0,229.59,229.6,229.3,229.39,16656.0
2019-12-10 12:50:00,229.44,229.48,229.14,229.31,10414.0,229.44,229.48,229.14,229.31,10414.0
2019-12-10 12:55:00,229.32,229.7,229.32,229.44,16673.0,229.32,229.7,229.32,229.44,16673.0
2019-12-10 13:00:00,229.46,229.7,229.38,229.48,12047.0,229.46,229.7,229.38,229.48,12047.0
2019-12-10 13:05:00,229.48,229.61,229.3,229.34,6580.0,229.48,229.61,229.3,229.34,6580.0
2019-12-10 13:10:00,229.37,229.67,229.29,229.55,11335.0,229.37,229.67,229.29,229.55,11335.0
2019-12-10 13:15:00,229.64,230.09,229.64,230.08,17220.0,229.64,230.09,229.64,230.08,17220.0
2019-12-10 13:20:00,230.1,230.1,229.75,229.77,10091.0,230.1,230.1,229.75,229.77,10091.0
2019-12-10 13:25:00,229.86,229.87,229.27,229.33,8038.0,229.86,229.87,229.27,229.33,8038.0
2019-12-10 13:30:00,229.31,229.47,229.25,229.4,8512.0,229.31,229.47,229.25,229.4,8512.0
2019-12-10 13:35:00,229.36,229.57,229.33,229.43,8471.0,229.36,229.57,229.33,229.43,8471.0
2019-12-10 13:40:00,229.44,229.55,229.36,229.44,5443.0,229.44,229.55,229.36,229.44,5443.0
2019-12-10 13:45:00,229.43,229.44,229.0,229.2,15982.0,229.43,229.44,229.0,229.2,15982.0
2019-12-10 13:50:00,229.2,229.29,229.02,229.28,10261.0,229.2,229.29,229.02,229.28,10261.0
2019-12-10 13:55:00,229.26,229.34,229.17,229.22,10014.0,229.26,229.34,229.17,229.22,10014.0
2019-12-10 14:00:00,229.27,229.75,229.26,229.67,24472.0,229.27,229.75,229.26,229.67,24472.0
2019-12-10 14:05:00,229.69,229.96,229.66,229.96,5967.0,229.69,229.96,229.66,229.96,5967.0
2019-12-10 14:10:00,229.97,230.04,229.9,229.93,8910.0,229.97,230.04,229.9,229.93,8910.0
2019-12-10 14:15:00,229.92,230.0,229.75,229.87,21371.0,229.92,230.0,229.75,229.87,21371.0
2019-12-10 14:20:00,229.9,229.95,229.57,229.57,10895.0,229.9,229.95,229.57,229.57,10895.0
2019-12-10 14:25:00,229.61,229.76,229.41,229.52,7912.0,229.61,229.76,229.41,229.52,7912.0
2019-12-10 14:30:00,229.5,229.71,229.42,229.56,14196.0,229.5,229.71,229.42,229.56,14196.0
2019-12-10 14:35:00,229.55,229.59,229.42,229.53,9716.0,229.55,229.59,229.42,229.53,9716.0
2019-12-10 14:40:00,229.5,229.51,229.25,229.51,16590.0,229.5,229.51,229.25,229.51,16590.0
2019-12-10 14:45:00,229.53,229.59,229.18,229.19,13638.0,229.53,229.59,229.18,229.19,13638.0
2019-12-10 14:50:00,229.18,229.53,229.18,229.38,15460.0,229.18,229.53,229.18,229.38,15460.0
2019-12-10 14:55:00,229.41,229.75,229.38,229.72,18947.0,229.41,229.75,229.38,229.72,18947.0
2019-12-10 15:00:00,229.71,229.72,229.53,229.59,18417.0,229.71,229.72,229.53,229.59,18417.0
2019-12-10 15:05:00,229.61,229.85,229.57,229.67,18931.0,229.61,229.85,229.57,229.67,18931.0
2019-12-10 15:10:00,229.68,230.01,229.68,229.88,21906.0,229.68,230.01,229.68,229.88,21906.0
2019-12-10 15:15:00,229.89,229.9,229.52,229.87,28470.0,229.89,229.9,229.52,229.87,28470.0
2019-12-10 15:20:00,229.9,229.9,229.77,229.84,14441.0,229.9,229.9,229.77,229.84,14441.0
2019-12-10 15:25:00,229.82,229.89,229.51,229.56,22309.0,229.82,229.89,229.51,229.56,22309.0
2019-12-10 15:30:00,229.56,229.57,229.21,229.27,34867.0,229.56,229.57,229.21,229.27,34867.0
2019-12-10 15:35:00,229.32,229.47,229.21,229.47,33971.0,229.32,229.47,229.21,229.47,33971.0
2019-12-10 15:40:00,229.5,229.73,229.47,229.68,25560.0,229.5,229.73,229.47,229.68,25560.0
2019-12-10 15:45:00,229.7,229.73,229.34,229.51,26870.0,229.7,229.73,229.34,229.51,26870.0
2019-12-10 15:50:00,229.51,229.51,229.19,229.24,41416.0,229.51,229.51,229.19,229.24,41416.0
2019-12-10 15:55:00,229.24,229.77,229.24,229.66,78648.0,229.24,229.77,229.24,229.66,78648.0
2019-12-11 09:30:00,230.04,230.45,228.51,228.82,83530.0,230.04,230.45,228.51,228.82,83530.0
2019-12-11 09:35:00,228.86,228.95,228.0,228.44,44866.0,228.86,228.95,228.0,228.44,44866.0
2019-12-11 09:40:00,228.42,229.09,228.32,228.76,23962.0,228.42,229.09,228.32,228.76,23962.0
2019-12-11 09:45:00,228.59,229.65,228.51,229.65,28914.0,228.59,229.65,228.51,229.65,28914.0
2019-12-11 09:50:00,229.51,229.83,229.19,229.4,31132.0,229.51,229.83,229.19,229.4,31132.0
2019-12-11 09:55:00,229.4,230.8,229.29,230.8,34376.0,229.4,230.8,229.29,230.8,34376.0
2019-12-11 10:00:00,230.81,230.81,229.9,230.46,31213.0,230.81,230.81,229.9,230.46,31213.0
2019-12-11 10:05:00,230.53,230.6,229.63,230.24,27700.0,230.53,230.6,229.63,230.24,27700.0
2019-12-11 10:10:00,230.34,230.74,230.11,230.51,33153.0,230.34,230.74,230.11,230.51,33153.0
2019-12-11 10:15:00,230.48,230.85,230.12,230.81,57830.0,230.48,230.85,230.12,230.81,57830.0
2019-12-11 10:20:00,230.8,231.25,230.69,230.92,26779.0,230.8,231.25,230.69,230.92,26779.0
2019-12-11 10:25:00,230.94,231.22,230.21,230.21,18831.0,230.94,231.22,230.21,230.21,18831.0
2019-12-11 10:30:00,230.2,230.66,229.89,230.61,24771.0,230.2,230.66,229.89,230.61,24771.0
2019-12-11 10:35:00,230.8,230.84,230.04,230.35,16948.0,230.8,230.84,230.04,230.35,16948.0
2019-12-11 10:40:00,230.39,230.82,230.2,230.52,23821.0,230.39,230.82,230.2,230.52,23821.0
2019-12-11 10:45:00,230.55,230.99,230.51,230.81,18139.0,230.55,230.99,230.51,230.81,18139.0
2019-12-11 10:50:00,230.7,230.98,230.5,230.91,21987.0,230.7,230.98,230.5,230.91,21987.0
2019-12-11 10:55:00,230.93,231.0,230.69,230.94,12585.0,230.93,231.0,230.69,230.94,12585.0
2019-12-11 11:00:00,230.88,231.0,230.61,230.82,15506.0,230.88,231.0,230.61,230.82,15506.0
2019-12-11 11:05:00,230.84,230.93,230.62,230.87,15053.0,230.84,230.93,230.62,230.87,15053.0
2019-12-11 11:10:00,230.85,231.23,230.75,231.19,35220.0,230.85,231.23,230.75,231.19,35220.0
2019-12-11 11:15:00,231.12,231.67,231.03,231.37,38689.0,231.12,231.67,231.03,231.37,38689.0
2019-12-11 11:20:00,231.44,232.47,231.43,232.35,26190.0,231.44,232.47,231.43,232.35,26190.0
2019-12-11 11:25:00,232.26,232.33,231.77,231.99,17713.0,232.26,232.33,231.77,231.99,17713.0
2019-12-11 11:30:00,231.98,232.03,231.7,231.75,23276.0,231.98,232.03,231.7,231.75,23276.0
2019-12-11 11:35:00,231.8,232.4,231.8,232.4,17620.0,231.8,232.4,231.8,232.4,17620.0
2019-12-11 11:40:00,232.39,232.75,232.34,232.55,31133.0,232.39,232.75,232.34,232.55,31133.0
2019-12-11 11:45:00,232.5,232.6,232.03,232.6,17195.0,232.5,232.6,232.03,232.6,17195.0
2019-12-11 11:50:00,232.61,232.78,232.13,232.75,29246.0,232.61,232.78,232.13,232.75,29246.0
2019-12-11 11:55:00,232.74,232.89,232.52,232.89,23024.0,232.74,232.89,232.52,232.89,23024.0
2019-12-11 12:00:00,232.68,233.05,232.6,232.88,24206.0,232.68,233.05,232.6,232.88,24206.0
2019-12-11 12:05:00,232.84,233.2,232.37,232.71,39988.0,232.84,233.2,232.37,232.71,39988.0
2019-12-11 12:10:00,232.69,232.77,232.47,232.5,21676.0,232.69,232.77,232.47,232.5,21676.0
2019-12-11 12:15:00,232.51,232.54,231.82,231.99,27461.0,232.51,232.54,231.82,231.99,27461.0
2019-12-11 12:20:00,231.99,232.37,231.87,232.28,12130.0,231.99,232.37,231.87,232.28,12130.0
2019-12-11 12:25:00,232.39,232.5,232.3,232.3,12890.0,232.39,232.5,232.3,232.3,12890.0
2019-12-11 12:30:00,232.28,232.41,232.07,232.14,10560.0,232.28,232.41,232.07,232.14,10560.0
2019-12-11 12:35:00,232.13,232.4,231.95,232.4,22469.0,232.13,232.4,231.95,232.4,22469.0
2019-12-11 12:40:00,232.36,232.36,231.97,232.24,7585.0,232.36,232.36,231.97,232.24,7585.0
2019-12-11 12:45:00,232.27,232.46,232.13,232.2,10299.0,232.27,232.46,232.13,232.2,10299.0
2019-12-11 12:50:00,232.13,232.44,232.12,232.31,8451.0,232.13,232.44,232.12,232.31,8451.0
2019-12-11 12:55:00,232.39,232.4,232.11,232.34,10705.0,232.39,232.4,232.11,232.34,10705.0
2019-12-11 13:00:00,232.37,233.08,232.37,232.74,14596.0,232.37,233.08,232.37,232.74,14596.0
2019-12-11 13:05:00,232.75,232.8,232.44,232.57,22560.0,232.75,232.8,232.44,232.57,22560.0
2019-12-11 13:10:00,232.54,233.15,230.96,233.12,107046.0,232.54,233.15,230.96,233.12,107046.0
2019-12-11 13:15:00,233.15,233.19,232.79,232.83,25871.0,233.15,233.19,232.79,232.83,25871.0
2019-12-11 13:20:00,232.76,233.35,232.75,233.14,18471.0,232.76,233.35,232.75,233.14,18471.0
2019-12-11 13:25:00,233.17,233.35,233.07,233.2,22613.0,233.17,233.35,233.07,233.2,22613.0
2019-12-11 13:30:00,233.25,233.38,232.61,233.04,29649.0,233.25,233.38,232.61,233.04,29649.0
2019-12-11 13:35:00,233.15,233.2,232.79,233.06,22465.0,233.15,233.2,232.79,233.06,22465.0
2019-12-11 13:40:00,233.03,233.51,233.0,233.44,26963.0,233.03,233.51,233.0,233.44,26963.0
2019-12-11 13:45:00,233.45,233.49,233.12,233.25,20876.0,233.45,233.49,233.12,233.25,20876.0
2019-12-11 13:50:00,233.24,233.5,233.17,233.22,14471.0,233.24,233.5,233.17,233.22,14471.0
2019-12-11 13:55:00,233.27,233.27,232.83,232.84,28760.0,233.27,233.27,232.83,232.84,28760.0
2019-12-11 14:00:00,232.8,233.74,232.77,233.66,27090.0,232.8,233.74,232.77,233.66,27090.0
2019-12-11 14:05:00,233.7,234.35,233.64,233.78,48419.0,233.7,234.35,233.64,233.78,48419.0
2019-12-11 14:10:00,233.75,234.16,233.71,234.1,36413.0,233.75,234.16,233.71,234.1,36413.0
2019-12-11 14:15:00,234.04,234.04,233.33,233.79,34674.0,234.04,234.04,233.33,233.79,34674.0
2019-12-11 14:20:00,233.85,234.3,233.75,234.02,40980.0,233.85,234.3,233.75,234.02,40980.0
2019-12-11 14:25:00,234.15,234.45,234.01,234.09,40702.0,234.15,234.45,234.01,234.09,40702.0
2019-12-11 14:30:00,234.09,234.13,233.36,233.44,31239.0,234.09,234.13,233.36,233.44,31239.0
2019-12-11 14:35:00,233.54,233.99,233.37,233.86,34827.0,233.54,233.99,233.37,233.86,34827.0
2019-12-11 14:40:00,233.8,234.19,233.64,233.73,26726.0,233.8,234.19,233.64,233.73,26726.0
2019-12-11 14:45:00,233.79,234.0,233.55,233.81,38421.0,233.79,234.0,233.55,233.81,38421.0
2019-12-11 14:50:00,233.74,234.22,233.74,233.99,29636.0,233.74,234.22,233.74,233.99,29636.0
2019-12-11 14:55:00,233.96,234.0,233.65,233.67,55079.0,233.96,234.0,233.65,233.67,55079.0
2019-12-11 15:00:00,233.7,233.75,233.25,233.3,52226.0,233.7,233.75,233.25,233.3,52226.0
2019-12-11 15:05:00,233.37,233.53,233.0,233.35,53400.0,233.37,233.53,233.0,233.35,53400.0
2019-12-11 15:10:00,233.27,233.88,233.27,233.41,30806.0,233.27,233.88,233.27,233.41,30806.0
2019-12-11 15:15:00,233.42,233.58,233.24,233.47,17664.0,233.42,233.58,233.24,233.47,17664.0
2019-12-11 15:20:00,233.47,233.67,233.29,233.38,31649.0,233.47,233.67,233.29,233.38,31649.0
2019-12-11 15:25:00,233.42,233.91,233.36,233.6,40585.0,233.42,233.91,233.36,233.6,40585.0
2019-12-11 15:30:00,233.6,235.5,233.39,234.55,110163.0,233.6,235.5,233.39,234.55,110163.0
2019-12-11 15:35:00,234.59,234.59,233.52,234.1,96040.0,234.59,234.59,233.52,234.1,96040.0
2019-12-11 15:40:00,234.17,234.8,233.98,234.34,101083.0,234.17,234.8,233.98,234.34,101083.0
2019-12-11 15:45:00,234.37,234.37,233.35,233.49,100373.0,234.37,234.37,233.35,233.49,100373.0
2019-12-11 15:50:00,233.5,233.85,233.5,233.62,130083.0,233.5,233.85,233.5,233.62,130083.0
2019-12-11 15:55:00,233.62,233.74,233.09,233.37,320740.0,233.62,233.74,233.09,233.37,320740.0
2019-12-12 09:30:00,226.05,228.82,222.67,224.09,683609.0,226.05,228.82,222.67,224.09,683609.0
2019-12-12 09:35:00,224.24,224.25,220.31,221.06,484825.0,224.24,224.25,220.31,221.06,484825.0
2019-12-12 09:40:00,221.05,221.22,218.56,219.44,560450.0,221.05,221.22,218.56,219.44,560450.0
2019-12-12 09:45:00,219.13,220.73,218.18,218.58,423774.0,219.13,220.73,218.18,218.58,423774.0
2019-12-12 09:50:00,218.6,219.48,218.51,219.0,259027.0,218.6,219.48,218.51,219.0,259027.0
2019-12-12 09:55:00,219.07,220.24,218.72,219.98,294694.0,219.07,220.24,218.72,219.98,294694.0
2019-12-12 10:00:00,220.06,221.0,219.69,220.61,276425.0,220.06,221.0,219.69,220.61,276425.0
2019-12-12 10:05:00,220.65,220.69,219.2,219.44,218168.0,220.65,220.69,219.2,219.44,218168.0
2019-12-12 10:10:00,219.51,220.36,219.11,219.69,152893.0,219.51,220.36,219.11,219.69,152893.0
2019-12-12 10:15:00,219.78,220.19,219.0,219.39,139921.0,219.78,220.19,219.0,219.39,139921.0
2019-12-12 10:20:00,219.33,220.0,219.24,219.89,142592.0,219.33,220.0,219.24,219.89,142592.0
2019-12-12 10:25:00,219.9,221.99,219.9,221.81,274170.0,219.9,221.99,219.9,221.81,274170.0
2019-12-12 10:30:00,221.78,222.4,220.57,221.81,239516.0,221.78,222.4,220.57,221.81,239516.0
2019-12-12 10:35:00,221.74,222.29,221.21,222.1,123414.0,221.74,222.29,221.21,222.1,123414.0
2019-12-12 10:40:00,222.16,222.97,221.5,221.86,157017.0,222.16,222.97,221.5,221.86,157017.0
2019-12-12 10:45:00,221.83,222.4,221.33,221.41,197909.0,221.83,222.4,221.33,221.41,197909.0
2019-12-12 10:50:00,221.35,222.97,221.3,222.94,113742.0,221.35,222.97,221.3,222.94,113742.0
2019-12-12 10:55:00,222.94,223.14,222.3,222.52,182235.0,222.94,223.14,222.3,222.52,182235.0
2019-12-12 11:00:00,222.51,223.4,222.5,223.34,136079.0,222.51,223.4,222.5,223.34,136079.0
2019-12-12 11:05:00,223.32,223.99,223.31,223.72,166198.0,223.32,223.99,223.31,223.72,166198.0
2019-12-12 11:10:00,223.74,224.5,223.68,224.22,143164.0,223.74,224.5,223.68,224.22,143164.0
2019-12-12 11:15:00,224.16,224.75,223.64,224.25,156058.0,224.16,224.75,223.64,224.25,156058.0
2019-12-12 11:20:00,224.13,224.38,223.08,223.19,142694.0,224.13,224.38,223.08,223.19,142694.0
2019-12-12 11:25:00,223.14,223.27,222.08,222.16,119546.0,223.14,223.27,222.08,222.16,119546.0
2019-12-12 11:30:00,222.23,223.26,221.75,222.36,90962.0,222.23,223.26,221.75,222.36,90962.0
2019-12-12 11:35:00,222.35,222.88,222.2,222.65,50985.0,222.35,222.88,222.2,222.65,50985.0
2019-12-12 11:40:00,222.57,222.99,222.32,222.43,47650.0,222.57,222.99,222.32,222.43,47650.0
2019-12-12 11:45:00,222.43,222.58,221.84,222.4,35717.0,222.43,222.58,221.84,222.4,35717.0
2019-12-12 11:50:00,222.29,223.0,222.27,222.75,36057.0,222.29,223.0,222.27,222.75,36057.0
2019-12-12 11:55:00,222.62,222.62,221.62,221.87,75150.0,222.62,222.62,221.62,221.87,75150.0
2019-12-12 12:00:00,221.84,221.84,221.33,221.42,84238.0,221.84,221.84,221.33,221.42,84238.0
2019-12-12 12:05:00,221.51,222.59,221.33,222.26,65127.0,221.51,222.59,221.33,222.26,65127.0
2019-12-12 12:10:00,222.24,222.26,221.58,221.59,24857.0,222.24,222.26,221.58,221.59,24857.0
2019-12-12 12:15:00,221.59,221.85,221.35,221.58,47867.0,221.59,221.85,221.35,221.58,47867.0
2019-12-12 12:20:00,221.65,222.06,221.33,221.33,50228.0,221.65,222.06,221.33,221.33,50228.0
2019-12-12 12:25:00,221.39,221.67,221.35,221.67,25205.0,221.39,221.67,221.35,221.67,25205.0
2019-12-12 12:30:00,221.65,221.9,221.38,221.38,31239.0,221.65,221.9,221.38,221.38,31239.0
2019-12-12 12:35:00,221.44,221.68,221.01,221.01,200531.0,221.44,221.68,221.01,221.01,200531.0
2019-12-12 12:40:00,221.1,221.21,220.36,220.78,63970.0,221.1,221.21,220.36,220.78,63970.0
2019-12-12 12:45:00,220.73,220.73,220.34,220.54,37797.0,220.73,220.73,220.34,220.54,37797.0
2019-12-12 12:50:00,220.57,221.12,220.56,220.76,42201.0,220.57,221.12,220.56,220.76,42201.0
2019-12-12 12:55:00,220.67,220.92,220.39,220.39,22932.0,220.67,220.92,220.39,220.39,22932.0
2019-12-12 13:00:00,220.49,220.51,220.11,220.45,60801.0,220.49,220.51,220.11,220.45,60801.0
2019-12-12 13:05:00,220.42,220.45,220.09,220.28,49813.0,220.42,220.45,220.09,220.28,49813.0
2019-12-12 13:10:00,220.33,220.8,220.33,220.64,36524.0,220.33,220.8,220.33,220.64,36524.0
2019-12-12 13:15:00,220.67,220.73,220.57,220.71,37753.0,220.67,220.73,220.57,220.71,37753.0
2019-12-12 13:20:00,220.69,220.73,220.48,220.54,33751.0,220.69,220.73,220.48,220.54,33751.0
2019-12-12 13:25:00,220.57,220.73,220.54,220.73,18432.0,220.57,220.73,220.54,220.73,18432.0
2019-12-12 13:30:00,220.73,221.47,220.53,221.32,76412.0,220.73,221.47,220.53,221.32,76412.0
2019-12-12 13:35:00,221.34,221.85,221.12,221.83,70008.0,221.34,221.85,221.12,221.83,70008.0
2019-12-12 13:40:00,221.8,222.44,221.72,222.35,112797.0,221.8,222.44,221.72,222.35,112797.0
2019-12-12 13:45:00,222.34,222.35,222.02,222.28,31185.0,222.34,222.35,222.02,222.28,31185.0
2019-12-12 13:50:00,222.31,222.5,222.12,222.29,46057.0,222.31,222.5,222.12,222.29,46057.0
2019-12-12 13:55:00,222.34,222.75,222.33,222.74,51021.0,222.34,222.75,222.33,222.74,51021.0
2019-12-12 14:00:00,222.76,222.99,222.56,222.96,30094.0,222.76,222.99,222.56,222.96,30094.0
2019-12-12 14:05:00,222.95,223.29,222.78,223.1,60136.0,222.95,223.29,222.78,223.1,60136.0
2019-12-12 14:10:00,223.11,223.68,222.86,223.1,92767.0,223.11,223.68,222.86,223.1,92767.0
2019-12-12 14:15:00,223.07,223.54,222.99,223.38,47609.0,223.07,223.54,222.99,223.38,47609.0
2019-12-12 14:20:00,223.48,223.59,223.1,223.3,24790.0,223.48,223.59,223.1,223.3,24790.0
2019-12-12 14:25:00,223.21,223.65,223.21,223.51,34032.0,223.21,223.65,223.21,223.51,34032.0
2019-12-12 14:30:00,223.57,224.2,223.42,223.94,89213.0,223.57,224.2,223.42,223.94,89213.0
2019-12-12 14:35:00,223.99,223.99,223.31,223.69,37906.0,223.99,223.99,223.31,223.69,37906.0
2019-12-12 14:40:00,223.72,224.17,223.6,224.09,54956.0,223.72,224.17,223.6,224.09,54956.0
2019-12-12 14:45:00,224.09,224.17,223.68,223.8,40922.0,224.09,224.17,223.68,223.8,40922.0
2019-12-12 14:50:00,223.77,223.8,223.04,223.5,53452.0,223.77,223.8,223.04,223.5,53452.0
2019-12-12 14:55:00,223.6,223.71,223.04,223.21,20692.0,223.6,223.71,223.04,223.21,20692.0
2019-12-12 15:00:00,223.21,223.66,222.69,223.49,38028.0,223.21,223.66,222.69,223.49,38028.0
2019-12-12 15:05:00,223.54,223.85,223.01,223.32,38951.0,223.54,223.85,223.01,223.32,38951.0
2019-12-12 15:10:00,223.35,223.57,223.26,223.35,21042.0,223.35,223.57,223.26,223.35,21042.0
2019-12-12 15:15:00,223.33,223.35,222.62,223.29,48879.0,223.33,223.35,222.62,223.29,48879.0
2019-12-12 15:20:00,223.26,223.66,223.06,223.66,44823.0,223.26,223.66,223.06,223.66,44823.0
2019-12-12 15:25:00,223.69,223.83,223.47,223.47,29246.0,223.69,223.83,223.47,223.47,29246.0
2019-12-12 15:30:00,223.56,223.7,223.3,223.41,36080.0,223.56,223.7,223.3,223.41,36080.0
2019-12-12 15:35:00,223.42,223.77,223.35,223.66,35915.0,223.42,223.77,223.35,223.66,35915.0
2019-12-12 15:40:00,223.64,224.18,223.56,224.15,65505.0,223.64,224.18,223.56,224.15,65505.0
2019-12-12 15:45:00,224.19,224.5,224.18,224.3,79204.0,224.19,224.5,224.18,224.3,79204.0
2019-12-12 15:50:00,224.32,224.49,223.97,224.49,126478.0,224.32,224.49,223.97,224.49,126478.0
2019-12-12 15:55:00,224.5,224.6,224.07,224.49,195917.0,224.5,224.6,224.07,224.49,195917.0
2019-12-13 09:30:00,220.43,220.99,219.26,220.35,268991.0,220.43,220.99,219.26,220.35,268991.0
2019-12-13 09:35:00,220.44,221.1,219.75,220.0,158692.0,220.44,221.1,219.75,220.0,158692.0
2019-12-13 09:40:00,220.09,220.28,218.81,219.62,170277.0,220.09,220.28,218.81,219.62,170277.0
2019-12-13 09:45:00,219.65,222.41,219.59,221.59,225363.0,219.65,222.41,219.59,221.59,225363.0
2019-12-13 09:50:00,221.72,221.85,220.8,221.12,81827.0,221.72,221.85,220.8,221.12,81827.0
2019-12-13 09:55:00,221.08,221.22,220.21,220.69,52983.0,221.08,221.22,220.21,220.69,52983.0
2019-12-13 10:00:00,220.7,221.6,220.54,221.19,71268.0,220.7,221.6,220.54,221.19,71268.0
2019-12-13 10:05:00,221.19,221.26,220.5,221.07,39237.0,221.19,221.26,220.5,221.07,39237.0
2019-12-13 10:10:00,221.11,221.27,220.4,220.5,49749.0,221.11,221.27,220.4,220.5,49749.0
2019-12-13 10:15:00,220.57,221.39,220.51,221.17,46770.0,220.57,221.39,220.51,221.17,46770.0
2019-12-13 10:20:00,221.2,221.87,221.1,221.68,41868.0,221.2,221.87,221.1,221.68,41868.0
2019-12-13 10:25:00,221.56,221.72,221.26,221.36,49708.0,221.56,221.72,221.26,221.36,49708.0
2019-12-13 10:30:00,221.44,221.5,220.6,220.76,47815.0,221.44,221.5,220.6,220.76,47815.0
2019-12-13 10:35:00,220.7,221.0,220.5,220.84,23338.0,220.7,221.0,220.5,220.84,23338.0
2019-12-13 10:40:00,220.86,221.28,220.64,220.85,20937.0,220.86,221.28,220.64,220.85,20937.0
2019-12-13 10:45:00,220.87,221.11,220.6,220.73,23313.0,220.87,221.11,220.6,220.73,23313.0
2019-12-13 10:50:00,220.76,221.16,220.53,220.77,24781.0,220.76,221.16,220.53,220.77,24781.0
2019-12-13 10:55:00,220.93,221.25,220.86,221.09,22980.0,220.93,221.25,220.86,221.09,22980.0
2019-12-13 11:00:00,221.09,221.15,220.77,220.89,15204.0,221.09,221.15,220.77,220.89,15204.0
2019-12-13 11:05:00,220.93,221.15,220.77,220.81,12354.0,220.93,221.15,220.77,220.81,12354.0
2019-12-13 11:10:00,220.77,220.89,220.5,220.73,17834.0,220.77,220.89,220.5,220.73,17834.0
2019-12-13 11:15:00,220.7,221.15,220.61,220.68,58008.0,220.7,221.15,220.61,220.68,58008.0
2019-12-13 11:20:00,220.67,222.11,220.6,221.59,107066.0,220.67,222.11,220.6,221.59,107066.0
2019-12-13 11:25:00,221.62,222.4,221.47,221.67,52345.0,221.62,222.4,221.47,221.67,52345.0
2019-12-13 11:30:00,221.65,222.01,221.49,222.01,20515.0,221.65,222.01,221.49,222.01,20515.0
2019-12-13 11:35:00,222.02,222.42,221.69,221.99,29331.0,222.02,222.42,221.69,221.99,29331.0
2019-12-13 11:40:00,222.0,222.37,221.78,221.85,11706.0,222.0,222.37,221.78,221.85,11706.0
2019-12-13 11:45:00,221.91,222.56,221.83,222.48,28199.0,221.91,222.56,221.83,222.48,28199.0
2019-12-13 11:50:00,222.45,222.95,222.41,222.44,43603.0,222.45,222.95,222.41,222.44,43603.0
2019-12-13 11:55:00,222.42,222.76,222.1,222.57,20771.0,222.42,222.76,222.1,222.57,20771.0
2019-12-13 12:00:00,222.67,223.03,222.63,223.0,26068.0,222.67,223.03,222.63,223.0,26068.0
2019-12-13 12:05:00,222.97,223.55,222.66,223.09,67485.0,222.97,223.55,222.66,223.09,67485.0
2019-12-13 12:10:00,223.13,223.65,223.13,223.61,63252.0,223.13,223.65,223.13,223.61,63252.0
2019-12-13 12:15:00,223.63,223.91,223.34,223.88,46438.0,223.63,223.91,223.34,223.88,46438.0
2019-12-13 12:20:00,223.86,224.4,223.73,224.17,72880.0,223.86,224.4,223.73,224.17,72880.0
2019-12-13 12:25:00,224.2,224.23,223.72,224.02,32399.0,224.2,224.23,223.72,224.02,32399.0
2019-12-13 12:30:00,224.0,224.32,223.91,224.08,22200.0,224.0,224.32,223.91,224.08,22200.0
2019-12-13 12:35:00,224.05,224.13,223.54,223.57,34165.0,224.05,224.13,223.54,223.57,34165.0
2019-12-13 12:40:00,223.57,223.59,223.15,223.48,26084.0,223.57,223.59,223.15,223.48,26084.0
2019-12-13 12:45:00,223.54,224.05,223.54,224.04,26265.0,223.54,224.05,223.54,224.04,26265.0
2019-12-13 12:50:00,224.06,224.18,223.69,223.76,25229.0,224.06,224.18,223.69,223.76,25229.0
2019-12-13 12:55:00,223.75,223.97,223.74,223.96,12929.0,223.75,223.97,223.74,223.96,12929.0
2019-12-13 13:00:00,223.95,224.1,223.82,224.04,18319.0,223.95,224.1,223.82,224.04,18319.0
2019-12-13 13:05:00,224.01,224.05,223.72,223.93,14136.0,224.01,224.05,223.72,223.93,14136.0
2019-12-13 13:10:00,223.96,224.0,223.43,223.56,20848.0,223.96,224.0,223.43,223.56,20848.0
2019-12-13 13:15:00,223.56,223.93,223.52,223.86,14924.0,223.56,223.93,223.52,223.86,14924.0
2019-12-13 13:20:00,223.9,224.02,223.72,223.84,21834.0,223.9,224.02,223.72,223.84,21834.0
2019-12-13 13:25:00,223.83,223.9,223.8,223.83,11302.0,223.83,223.9,223.8,223.83,11302.0
2019-12-13 13:30:00,223.88,224.13,223.86,224.01,54265.0,223.88,224.13,223.86,224.01,54265.0
2019-12-13 13:35:00,224.04,224.66,224.02,224.58,65921.0,224.04,224.66,224.02,224.58,65921.0
2019-12-13 13:40:00,224.67,224.72,224.41,224.64,28682.0,224.67,224.72,224.41,224.64,28682.0
2019-12-13 13:45:00,224.59,224.82,224.56,224.76,41317.0,224.59,224.82,224.56,224.76,41317.0
2019-12-13 13:50:00,224.77,224.89,224.6,224.63,48345.0,224.77,224.89,224.6,224.63,48345.0
2019-12-13 13:55:00,224.62,224.91,224.61,224.85,23646.0,224.62,224.91,224.61,224.85,23646.0
2019-12-13 14:00:00,224.87,225.19,224.87,225.0,58087.0,224.87,225.19,224.87,225.0,58087.0
2019-12-13 14:05:00,224.98,225.3,224.72,225.24,33063.0,224.98,225.3,224.72,225.24,33063.0
2019-12-13 14:10:00,225.28,225.5,225.19,225.47,31102.0,225.28,225.5,225.19,225.47,31102.0
2019-12-13 14:15:00,225.44,225.48,224.77,224.86,35391.0,225.44,225.48,224.77,224.86,35391.0
2019-12-13 14:20:00,224.95,225.06,224.65,224.84,21542.0,224.95,225.06,224.65,224.84,21542.0
2019-12-13 14:25:00,224.82,224.82,224.15,224.44,33730.0,224.82,224.82,224.15,224.44,33730.0
2019-12-13 14:30:00,224.47,225.11,224.45,225.1,23836.0,224.47,225.11,224.45,225.1,23836.0
2019-12-13 14:35:00,225.09,225.09,224.63,224.7,21731.0,225.09,225.09,224.63,224.7,21731.0
2019-12-13 14:40:00,224.73,224.75,224.36,224.71,31375.0,224.73,224.75,224.36,224.71,31375.0
2019-12-13 14:45:00,224.67,224.75,224.1,224.24,27361.0,224.67,224.75,224.1,224.24,27361.0
2019-12-13 14:50:00,224.26,224.68,224.26,224.52,14463.0,224.26,224.68,224.26,224.52,14463.0
2019-12-13 14:55:00,224.57,224.74,224.11,224.23,19281.0,224.57,224.74,224.11,224.23,19281.0
2019-12-13 15:00:00,224.27,224.37,224.01,224.08,21895.0,224.27,224.37,224.01,224.08,21895.0
2019-12-13 15:05:00,224.13,224.19,223.63,223.94,44690.0,224.13,224.19,223.63,223.94,44690.0
2019-12-13 15:10:00,224.03,224.5,223.97,224.47,29833.0,224.03,224.5,223.97,224.47,29833.0
2019-12-13 15:15:00,224.47,224.57,224.18,224.48,33121.0,224.47,224.57,224.18,224.48,33121.0
2019-12-13 15:20:00,224.5,224.57,224.01,224.17,23493.0,224.5,224.57,224.01,224.17,23493.0
2019-12-13 15:25:00,224.21,224.28,223.94,223.95,28567.0,224.21,224.28,223.94,223.95,28567.0
2019-12-13 15:30:00,223.97,224.49,223.97,224.08,30568.0,223.97,224.49,223.97,224.08,30568.0
2019-12-13 15:35:00,224.05,224.17,223.89,224.03,33853.0,224.05,224.17,223.89,224.03,33853.0
2019-12-13 15:40:00,224.03,224.06,223.88,223.96,26482.0,224.03,224.06,223.88,223.96,26482.0
2019-12-13 15:45:00,223.96,224.07,223.75,223.86,50506.0,223.96,224.07,223.75,223.86,50506.0
2019-12-13 15:50:00,223.86,224.0,223.73,223.76,62578.0,223.86,224.0,223.73,223.76,62578.0
2019-12-13 15:55:00,223.74,223.8,223.32,223.52,148751.0,223.74,223.8,223.32,223.52,148751.0
2019-12-16 09:30:00,224.59,225.3,223.76,223.78,90544.0,224.59,225.3,223.76,223.78,90544.0
2019-12-16 09:35:00,223.99,225.84,223.81,225.49,60891.0,223.99,225.84,223.81,225.49,60891.0
2019-12-16 09:40:00,225.31,226.69,224.85,225.75,92047.0,225.31,226.69,224.85,225.75,92047.0
2019-12-16 09:45:00,225.75,226.75,225.75,226.08,96409.0,225.75,226.75,225.75,226.08,96409.0
2019-12-16 09:50:00,226.04,226.55,225.98,226.34,39882.0,226.04,226.55,225.98,226.34,39882.0
2019-12-16 09:55:00,226.33,226.55,226.06,226.5,23629.0,226.33,226.55,226.06,226.5,23629.0
2019-12-16 10:00:00,226.51,227.0,226.39,226.86,92713.0,226.51,227.0,226.39,226.86,92713.0
2019-12-16 10:05:00,226.81,226.81,225.11,225.44,105345.0,226.81,226.81,225.11,225.44,105345.0
2019-12-16 10:10:00,225.59,225.99,225.2,225.5,62169.0,225.59,225.99,225.2,225.5,62169.0
2019-12-16 10:15:00,225.5,225.99,225.39,225.64,32437.0,225.5,225.99,225.39,225.64,32437.0
2019-12-16 10:20:00,225.64,225.97,225.32,225.8,25792.0,225.64,225.97,225.32,225.8,25792.0
2019-12-16 10:25:00,225.92,226.18,225.84,226.03,17391.0,225.92,226.18,225.84,226.03,17391.0
2019-12-16 10:30:00,226.04,226.46,226.04,226.33,20900.0,226.04,226.46,226.04,226.33,20900.0
2019-12-16 10:35:00,226.3,226.47,226.19,226.43,16930.0,226.3,226.47,226.19,226.43,16930.0
2019-12-16 10:40:00,226.42,226.48,226.23,226.26,12621.0,226.42,226.48,226.23,226.26,12621.0
2019-12-16 10:45:00,226.34,226.35,225.66,225.66,26030.0,226.34,226.35,225.66,225.66,26030.0
2019-12-16 10:50:00,225.69,225.89,225.2,225.2,58656.0,225.69,225.89,225.2,225.2,58656.0
2019-12-16 10:55:00,225.3,225.42,225.01,225.42,11009.0,225.3,225.42,225.01,225.42,11009.0
2019-12-16 11:00:00,225.43,225.9,225.36,225.79,23136.0,225.43,225.9,225.36,225.79,23136.0
2019-12-16 11:05:00,225.83,226.48,225.69,226.3,58972.0,225.83,226.48,225.69,226.3,58972.0
2019-12-16 11:10:00,226.25,226.56,226.09,226.5,24522.0,226.25,226.56,226.09,226.5,24522.0
2019-12-16 11:15:00,226.52,226.87,226.38,226.71,33596.0,226.52,226.87,226.38,226.71,33596.0
2019-12-16 11:20:00,226.7,226.71,226.22,226.26,24498.0,226.7,226.71,226.22,226.26,24498.0
2019-12-16 11:25:00,226.25,226.75,226.17,226.2,39729.0,226.25,226.75,226.17,226.2,39729.0
2019-12-16 11:30:00,226.27,226.62,226.04,226.39,16945.0,226.27,226.62,226.04,226.39,16945.0
2019-12-16 11:35:00,226.38,226.46,225.88,225.96,23242.0,226.38,226.46,225.88,225.96,23242.0
2019-12-16 11:40:00,226.02,226.36,225.93,225.93,15007.0,226.02,226.36,225.93,225.93,15007.0
2019-12-16 11:45:00,225.97,226.56,225.91,226.5,9946.0,225.97,226.56,225.91,226.5,9946.0
2019-12-16 11:50:00,226.45,226.69,226.45,226.62,6305.0,226.45,226.69,226.45,226.62,6305.0
2019-12-16 11:55:00,226.61,226.88,226.55,226.8,17385.0,226.61,226.88,226.55,226.8,17385.0
2019-12-16 12:00:00,226.75,227.02,226.72,226.72,31260.0,226.75,227.02,226.72,226.72,31260.0
2019-12-16 12:05:00,226.78,226.79,226.37,226.4,21589.0,226.78,226.79,226.37,226.4,21589.0
2019-12-16 12:10:00,226.4,226.6,226.35,226.51,15183.0,226.4,226.6,226.35,226.51,15183.0
2019-12-16 12:15:00,226.55,226.91,226.51,226.73,8512.0,226.55,226.91,226.51,226.73,8512.0
2019-12-16 12:20:00,226.73,227.14,226.73,226.95,42705.0,226.73,227.14,226.73,226.95,42705.0
2019-12-16 12:25:00,226.98,227.2,226.91,227.03,12614.0,226.98,227.2,226.91,227.03,12614.0
2019-12-16 12:30:00,227.03,227.17,226.82,227.06,12258.0,227.03,227.17,226.82,227.06,12258.0
2019-12-16 12:35:00,227.06,227.16,226.95,226.96,11897.0,227.06,227.16,226.95,226.96,11897.0
2019-12-16 12:40:00,226.98,227.15,226.92,227.15,12935.0,226.98,227.15,226.92,227.15,12935.0
2019-12-16 12:45:00,227.15,227.32,227.14,227.16,15060.0,227.15,227.32,227.14,227.16,15060.0
2019-12-16 12:50:00,227.14,227.3,227.06,227.15,10515.0,227.14,227.3,227.06,227.15,10515.0
2019-12-16 12:55:00,227.2,227.3,227.1,227.15,12985.0,227.2,227.3,227.1,227.15,12985.0
2019-12-16 13:00:00,227.15,227.23,226.61,226.63,15552.0,227.15,227.23,226.61,226.63,15552.0
2019-12-16 13:05:00,226.59,227.1,226.48,227.04,12288.0,226.59,227.1,226.48,227.04,12288.0
2019-12-16 13:10:00,227.02,227.23,226.98,227.15,8383.0,227.02,227.23,226.98,227.15,8383.0
2019-12-16 13:15:00,227.15,227.2,226.96,227.03,7649.0,227.15,227.2,226.96,227.03,7649.0
2019-12-16 13:20:00,227.04,227.09,226.91,226.91,7800.0,227.04,227.09,226.91,226.91,7800.0
2019-12-16 13:25:00,226.91,227.0,226.87,226.99,11186.0,226.91,227.0,226.87,226.99,11186.0
2019-12-16 13:30:00,227.0,227.1,226.95,226.99,6599.0,227.0,227.1,226.95,226.99,6599.0
2019-12-16 13:35:00,226.99,227.02,226.6,226.63,17680.0,226.99,227.02,226.6,226.63,17680.0
2019-12-16 13:40:00,226.6,226.63,226.26,226.45,18757.0,226.6,226.63,226.26,226.45,18757.0
2019-12-16 13:45:00,226.45,226.69,226.41,226.67,5594.0,226.45,226.69,226.41,226.67,5594.0
2019-12-16 13:50:00,226.69,226.78,226.6,226.67,5530.0,226.69,226.78,226.6,226.67,5530.0
2019-12-16 13:55:00,226.7,226.86,226.66,226.67,6186.0,226.7,226.86,226.66,226.67,6186.0
2019-12-16 14:00:00,226.68,226.7,226.41,226.44,7980.0,226.68,226.7,226.41,226.44,7980.0
2019-12-16 14:05:00,226.39,226.45,226.27,226.33,12912.0,226.39,226.45,226.27,226.33,12912.0
2019-12-16 14:10:00,226.33,226.55,226.28,226.46,5647.0,226.33,226.55,226.28,226.46,5647.0
2019-12-16 14:15:00,226.41,226.64,226.4,226.48,4763.0,226.41,226.64,226.4,226.48,4763.0
2019-12-16 14:20:00,226.5,226.5,226.4,226.45,4831.0,226.5,226.5,226.4,226.45,4831.0
2019-12-16 14:25:00,226.46,226.52,226.28,226.39,11448.0,226.46,226.52,226.28,226.39,11448.0
2019-12-16 14:30:00,226.43,226.52,226.14,226.22,10326.0,226.43,226.52,226.14,226.22,10326.0
2019-12-16 14:35:00,226.2,226.25,226.1,226.12,11868.0,226.2,226.25,226.1,226.12,11868.0
2019-12-16 14:40:00,226.21,226.24,225.98,226.0,6717.0,226.21,226.24,225.98,226.0,6717.0
2019-12-16 14:45:00,226.03,226.03,225.7,225.71,15397.0,226.03,226.03,225.7,225.71,15397.0
2019-12-16 14:50:00,225.73,225.85,225.26,225.27,15214.0,225.73,225.85,225.26,225.27,15214.0
2019-12-16 14:55:00,225.26,225.63,225.26,225.5,8875.0,225.26,225.63,225.26,225.5,8875.0
2019-12-16 15:00:00,225.55,225.72,225.51,225.72,8558.0,225.55,225.72,225.51,225.72,8558.0
2019-12-16 15:05:00,225.72,225.72,225.41,225.51,10171.0,225.72,225.72,225.41,225.51,10171.0
2019-12-16 15:10:00,225.51,225.54,225.35,225.46,8895.0,225.51,225.54,225.35,225.46,8895.0
2019-12-16 15:15:00,225.46,225.55,225.04,225.07,24806.0,225.46,225.55,225.04,225.07,24806.0
2019-12-16 15:20:00,225.08,225.34,225.04,225.25,18170.0,225.08,225.34,225.04,225.25,18170.0
2019-12-16 15:25:00,225.3,225.39,225.13,225.15,13452.0,225.3,225.39,225.13,225.15,13452.0
2019-12-16 15:30:00,225.16,225.46,224.98,225.4,34390.0,225.16,225.46,224.98,225.4,34390.0
2019-12-16 15:35:00,225.39,225.69,225.38,225.53,18743.0,225.39,225.69,225.38,225.53,18743.0
2019-12-16 15:40:00,225.52,225.73,225.45,225.66,29168.0,225.52,225.73,225.45,225.66,29168.0
2019-12-16 15:45:00,225.69,225.7,225.44,225.58,20928.0,225.69,225.7,225.44,225.58,20928.0
2019-12-16 15:50:00,225.6,225.7,225.56,225.61,36654.0,225.6,225.7,225.56,225.61,36654.0
2019-12-16 15:55:00,225.59,225.61,225.19,225.34,63737.0,225.59,225.61,225.19,225.34,63737.0
2019-12-17 09:30:00,226.0,226.3,224.82,226.15,58105.0,226.0,226.3,224.82,226.15,58105.0
2019-12-17 09:35:00,226.27,226.44,224.69,224.79,28705.0,226.27,226.44,224.69,224.79,28705.0
2019-12-17 09:40:00,224.69,224.92,224.27,224.27,22493.0,224.69,224.92,224.27,224.27,22493.0
2019-12-17 09:45:00,224.35,224.35,221.81,221.98,90097.0,224.35,224.35,221.81,221.98,90097.0
2019-12-17 09:50:00,221.98,222.86,221.81,222.08,66722.0,221.98,222.86,221.81,222.08,66722.0
2019-12-17 09:55:00,222.2,222.71,222.04,222.17,27128.0,222.2,222.71,222.04,222.17,27128.0
2019-12-17 10:00:00,222.14,222.78,221.45,222.21,79745.0,222.14,222.78,221.45,222.21,79745.0
2019-12-17 10:05:00,222.28,222.84,221.98,222.78,28425.0,222.28,222.84,221.98,222.78,28425.0
2019-12-17 10:10:00,222.84,223.88,222.73,223.88,28245.0,222.84,223.88,222.73,223.88,28245.0
2019-12-17 10:15:00,223.86,223.86,223.3,223.45,49926.0,223.86,223.86,223.3,223.45,49926.0
2019-12-17 10:20:00,223.46,223.46,222.35,222.64,136708.0,223.46,223.46,222.35,222.64,136708.0
2019-12-17 10:25:00,222.56,222.91,222.04,222.86,23096.0,222.56,222.91,222.04,222.86,23096.0
2019-12-17 10:30:00,222.86,223.05,222.71,222.89,14066.0,222.86,223.05,222.71,222.89,14066.0
2019-12-17 10:35:00,222.83,222.83,222.4,222.46,13897.0,222.83,222.83,222.4,222.46,13897.0
2019-12-17 10:40:00,222.43,222.61,221.77,221.95,77118.0,222.43,222.61,221.77,221.95,77118.0
2019-12-17 10:45:00,222.07,222.68,222.04,222.67,43069.0,222.07,222.68,222.04,222.67,43069.0
2019-12-17 10:50:00,222.67,223.11,222.51,222.62,28457.0,222.67,223.11,222.51,222.62,28457.0
2019-12-17 10:55:00,222.51,222.95,222.51,222.73,12216.0,222.51,222.95,222.51,222.73,12216.0
2019-12-17 11:00:00,222.65,222.77,222.42,222.55,17721.0,222.65,222.77,222.42,222.55,17721.0
2019-12-17 11:05:00,222.55,222.56,222.27,222.37,15547.0,222.55,222.56,222.27,222.37,15547.0
2019-12-17 11:10:00,222.39,222.53,222.21,222.48,22521.0,222.39,222.53,222.21,222.48,22521.0
2019-12-17 11:15:00,222.48,222.58,222.05,222.53,29133.0,222.48,222.58,222.05,222.53,29133.0
2019-12-17 11:20:00,222.54,223.15,222.52,222.88,31439.0,222.54,223.15,222.52,222.88,31439.0
2019-12-17 11:25:00,222.89,223.1,222.82,222.88,13722.0,222.89,223.1,222.82,222.88,13722.0
2019-12-17 11:30:00,222.95,223.13,222.7,223.13,11482.0,222.95,223.13,222.7,223.13,11482.0
2019-12-17 11:35:00,223.07,223.1,222.91,222.94,6383.0,223.07,223.1,222.91,222.94,6383.0
2019-12-17 11:40:00,222.94,222.94,222.42,222.42,18994.0,222.94,222.94,222.42,222.42,18994.0
2019-12-17 11:45:00,222.35,222.43,222.2,222.37,25968.0,222.35,222.43,222.2,222.37,25968.0
2019-12-17 11:50:00,222.34,222.73,222.34,222.55,12856.0,222.34,222.73,222.34,222.55,12856.0
2019-12-17 11:55:00,222.49,222.49,222.06,222.25,13559.0,222.49,222.49,222.06,222.25,13559.0
2019-12-17 12:00:00,222.25,222.34,222.12,222.22,9929.0,222.25,222.34,222.12,222.22,9929.0
2019-12-17 12:05:00,222.18,222.29,222.08,222.22,7799.0,222.18,222.29,222.08,222.22,7799.0
2019-12-17 12:10:00,222.17,222.41,222.1,222.19,9791.0,222.17,222.41,222.1,222.19,9791.0
2019-12-17 12:15:00,222.13,222.21,222.06,222.1,7206.0,222.13,222.21,222.06,222.1,7206.0
2019-12-17 12:20:00,222.19,222.41,222.07,222.41,19743.0,222.19,222.41,222.07,222.41,19743.0
2019-12-17 12:25:00,222.42,222.68,222.35,222.54,11087.0,222.42,222.68,222.35,222.54,11087.0
2019-12-17 12:30:00,222.5,222.51,222.17,222.17,7985.0,222.5,222.51,222.17,222.17,7985.0
2019-12-17 12:35:00,222.17,222.3,222.13,222.2,4381.0,222.17,222.3,222.13,222.2,4381.0
2019-12-17 12:40:00,222.2,222.32,222.14,222.15,11615.0,222.2,222.32,222.14,222.15,11615.0
2019-12-17 12:45:00,222.17,222.29,222.07,222.13,8725.0,222.17,222.29,222.07,222.13,8725.0
2019-12-17 12:50:00,222.17,222.24,221.9,222.2,27422.0,222.17,222.24,221.9,222.2,27422.0
2019-12-17 12:55:00,222.2,222.65,222.2,222.34,10597.0,222.2,222.65,222.2,222.34,10597.0
2019-12-17 13:00:00,222.3,222.4,222.12,222.37,6619.0,222.3,222.4,222.12,222.37,6619.0
2019-12-17 13:05:00,222.34,222.42,222.15,222.39,8723.0,222.34,222.42,222.15,222.39,8723.0
2019-12-17 13:10:00,222.38,222.75,222.36,222.7,11897.0,222.38,222.75,222.36,222.7,11897.0
2019-12-17 13:15:00,222.75,222.89,222.75,222.79,6525.0,222.75,222.89,222.75,222.79,6525.0
2019-12-17 13:20:00,222.82,222.93,222.77,222.93,14755.0,222.82,222.93,222.77,222.93,14755.0
2019-12-17 13:25:00,222.89,222.98,222.71,222.71,4084.0,222.89,222.98,222.71,222.71,4084.0
2019-12-17 13:30:00,222.65,222.75,222.6,222.65,6280.0,222.65,222.75,222.6,222.65,6280.0
2019-12-17 13:35:00,222.58,222.67,222.5,222.58,4718.0,222.58,222.67,222.5,222.58,4718.0
2019-12-17 13:40:00,222.58,222.83,222.58,222.73,4125.0,222.58,222.83,222.58,222.73,4125.0
2019-12-17 13:45:00,222.7,222.7,222.52,222.52,5198.0,222.7,222.7,222.52,222.52,5198.0
2019-12-17 13:50:00,222.47,222.51,222.35,222.44,8965.0,222.47,222.51,222.35,222.44,8965.0
2019-12-17 13:55:00,222.43,222.75,222.42,222.71,8596.0,222.43,222.75,222.42,222.71,8596.0
2019-12-17 14:00:00,222.74,222.75,222.59,222.67,6190.0,222.74,222.75,222.59,222.67,6190.0
2019-12-17 14:05:00,222.61,222.81,222.57,222.71,10989.0,222.61,222.81,222.57,222.71,10989.0
2019-12-17 14:10:00,222.73,222.81,222.67,222.71,3298.0,222.73,222.81,222.67,222.71,3298.0
2019-12-17 14:15:00,222.71,223.19,222.7,223.11,16117.0,222.71,223.19,222.7,223.11,16117.0
2019-12-17 14:20:00,223.1,223.3,222.97,223.27,15574.0,223.1,223.3,222.97,223.27,15574.0
2019-12-17 14:25:00,223.27,223.51,223.18,223.48,26434.0,223.27,223.51,223.18,223.48,26434.0
2019-12-17 14:30:00,223.49,223.77,223.42,223.59,15587.0,223.49,223.77,223.42,223.59,15587.0
2019-12-17 14:35:00,223.53,223.53,223.27,223.43,8373.0,223.53,223.53,223.27,223.43,8373.0
2019-12-17 14:40:00,223.4,223.5,223.26,223.47,7616.0,223.4,223.5,223.26,223.47,7616.0
2019-12-17 14:45:00,223.46,223.46,223.3,223.3,5072.0,223.46,223.46,223.3,223.3,5072.0
2019-12-17 14:50:00,223.25,223.25,223.02,223.1,6335.0,223.25,223.25,223.02,223.1,6335.0
2019-12-17 14:55:00,223.07,223.3,223.0,223.16,9063.0,223.07,223.3,223.0,223.16,9063.0
2019-12-17 15:00:00,223.14,223.3,223.04,223.3,11815.0,223.14,223.3,223.04,223.3,11815.0
2019-12-17 15:05:00,223.25,223.34,223.15,223.24,8817.0,223.25,223.34,223.15,223.24,8817.0
2019-12-17 15:10:00,223.27,223.3,223.11,223.24,9193.0,223.27,223.3,223.11,223.24,9193.0
2019-12-17 15:15:00,223.24,223.32,223.13,223.16,9764.0,223.24,223.32,223.13,223.16,9764.0
2019-12-17 15:20:00,223.24,223.25,223.11,223.24,9867.0,223.24,223.25,223.11,223.24,9867.0
2019-12-17 15:25:00,223.24,223.24,223.1,223.15,6095.0,223.24,223.24,223.1,223.15,6095.0
2019-12-17 15:30:00,223.17,223.5,223.14,223.34,13056.0,223.17,223.5,223.14,223.34,13056.0
2019-12-17 15:35:00,223.35,223.55,223.3,223.46,12301.0,223.35,223.55,223.3,223.46,12301.0
2019-12-17 15:40:00,223.45,223.51,223.15,223.15,13893.0,223.45,223.51,223.15,223.15,13893.0
2019-12-17 15:45:00,223.13,223.13,222.82,222.86,14529.0,223.13,223.13,222.82,222.86,14529.0
2019-12-17 15:50:00,222.93,223.14,222.91,222.98,30482.0,222.93,223.14,222.91,222.98,30482.0
2019-12-17 15:55:00,222.97,223.09,222.91,223.09,60691.0,222.97,223.09,222.91,223.09,60691.0
2019-12-18 09:30:00,223.97,224.54,223.3,223.79,51216.0,223.97,224.54,223.3,223.79,51216.0
2019-12-18 09:35:00,223.69,224.83,223.66,224.68,37473.0,223.69,224.83,223.66,224.68,37473.0
2019-12-18 09:40:00,224.56,224.66,224.01,224.5,30477.0,224.56,224.66,224.01,224.5,30477.0
2019-12-18 09:45:00,224.6,224.95,224.35,224.94,26244.0,224.6,224.95,224.35,224.94,26244.0
2019-12-18 09:50:00,224.87,225.38,224.06,225.33,53920.0,224.87,225.38,224.06,225.33,53920.0
2019-12-18 09:55:00,225.21,225.37,224.58,224.75,28096.0,225.21,225.37,224.58,224.75,28096.0
2019-12-18 10:00:00,224.74,224.75,224.29,224.37,21827.0,224.74,224.75,224.29,224.37,21827.0
2019-12-18 10:05:00,224.44,225.16,224.31,224.72,54485.0,224.44,225.16,224.31,224.72,54485.0
2019-12-18 10:10:00,224.69,224.89,224.3,224.63,27111.0,224.69,224.89,224.3,224.63,27111.0
2019-12-18 10:15:00,224.63,225.1,224.55,224.94,29162.0,224.63,225.1,224.55,224.94,29162.0
2019-12-18 10:20:00,224.93,225.45,224.87,225.0,19135.0,224.93,225.45,224.87,225.0,19135.0
2019-12-18 10:25:00,224.98,225.29,224.86,225.21,10146.0,224.98,225.29,224.86,225.21,10146.0
2019-12-18 10:30:00,225.31,225.36,224.97,225.01,14569.0,225.31,225.36,224.97,225.01,14569.0
2019-12-18 10:35:00,224.97,225.39,224.75,225.28,15324.0,224.97,225.39,224.75,225.28,15324.0
2019-12-18 10:40:00,225.2,225.6,225.17,225.31,68877.0,225.2,225.6,225.17,225.31,68877.0
2019-12-18 10:45:00,225.33,225.45,224.96,225.06,10297.0,225.33,225.45,224.96,225.06,10297.0
2019-12-18 10:50:00,224.96,225.04,224.63,224.76,9877.0,224.96,225.04,224.63,224.76,9877.0
2019-12-18 10:55:00,224.81,224.91,224.51,224.59,7261.0,224.81,224.91,224.51,224.59,7261.0
2019-12-18 11:00:00,224.58,224.91,224.36,224.77,29453.0,224.58,224.91,224.36,224.77,29453.0
2019-12-18 11:05:00,224.71,224.86,224.31,224.59,43305.0,224.71,224.86,224.31,224.59,43305.0
2019-12-18 11:10:00,224.68,224.81,224.58,224.67,5077.0,224.68,224.81,224.58,224.67,5077.0
2019-12-18 11:15:00,224.71,224.88,224.53,224.81,10172.0,224.71,224.88,224.53,224.81,10172.0
2019-12-18 11:20:00,224.76,224.89,224.58,224.75,6687.0,224.76,224.89,224.58,224.75,6687.0
2019-12-18 11:25:00,224.78,225.17,224.48,224.82,25668.0,224.78,225.17,224.48,224.82,25668.0
2019-12-18 11:30:00,224.81,225.28,224.81,225.02,8958.0,224.81,225.28,224.81,225.02,8958.0
2019-12-18 11:35:00,225.0,225.14,225.0,225.09,6133.0,225.0,225.14,225.0,225.09,6133.0
2019-12-18 11:40:00,225.03,225.24,224.89,224.89,9451.0,225.03,225.24,224.89,224.89,9451.0
2019-12-18 11:45:00,224.92,225.08,224.89,224.98,10495.0,224.92,225.08,224.89,224.98,10495.0
2019-12-18 11:50:00,224.92,225.0,224.7,224.73,9079.0,224.92,225.0,224.7,224.73,9079.0
2019-12-18 11:55:00,224.73,224.83,224.68,224.74,5412.0,224.73,224.83,224.68,224.74,5412.0
2019-12-18 12:00:00,224.77,224.89,224.31,224.45,7374.0,224.77,224.89,224.31,224.45,7374.0
2019-12-18 12:05:00,224.39,224.51,224.32,224.41,13133.0,224.39,224.51,224.32,224.41,13133.0
2019-12-18 12:10:00,224.37,224.38,223.93,224.03,20832.0,224.37,224.38,223.93,224.03,20832.0
2019-12-18 12:15:00,224.03,224.11,223.68,223.92,8228.0,224.03,224.11,223.68,223.92,8228.0
2019-12-18 12:20:00,223.84,223.88,223.63,223.64,5487.0,223.84,223.88,223.63,223.64,5487.0
2019-12-18 12:25:00,223.72,223.81,223.48,223.49,8550.0,223.72,223.81,223.48,223.49,8550.0
2019-12-18 12:30:00,223.52,223.6,223.36,223.36,11970.0,223.52,223.6,223.36,223.36,11970.0
2019-12-18 12:35:00,223.4,223.52,223.32,223.41,10256.0,223.4,223.52,223.32,223.41,10256.0
2019-12-18 12:40:00,223.47,224.09,223.41,224.05,12709.0,223.47,224.09,223.41,224.05,12709.0
2019-12-18 12:45:00,224.0,224.13,223.94,224.1,7485.0,224.0,224.13,223.94,224.1,7485.0
2019-12-18 12:50:00,224.04,224.2,224.0,224.04,8704.0,224.04,224.2,224.0,224.04,8704.0
2019-12-18 12:55:00,224.06,224.28,223.97,224.2,6950.0,224.06,224.28,223.97,224.2,6950.0
2019-12-18 13:00:00,224.21,224.39,224.17,224.34,5366.0,224.21,224.39,224.17,224.34,5366.0
2019-12-18 13:05:00,224.37,224.55,224.35,224.45,7278.0,224.37,224.55,224.35,224.45,7278.0
2019-12-18 13:10:00,224.51,224.54,224.22,224.3,10252.0,224.51,224.54,224.22,224.3,10252.0
2019-12-18 13:15:00,224.27,224.33,223.96,223.98,13978.0,224.27,224.33,223.96,223.98,13978.0
2019-12-18 13:20:00,224.03,224.23,224.03,224.08,6574.0,224.03,224.23,224.03,224.08,6574.0
2019-12-18 13:25:00,224.05,224.14,223.86,223.87,9727.0,224.05,224.14,223.86,223.87,9727.0
2019-12-18 13:30:00,223.94,224.02,223.57,223.83,68386.0,223.94,224.02,223.57,223.83,68386.0
2019-12-18 13:35:00,223.88,224.49,223.85,224.34,7301.0,223.88,224.49,223.85,224.34,7301.0
2019-12-18 13:40:00,224.34,224.56,224.34,224.54,7575.0,224.34,224.56,224.34,224.54,7575.0
2019-12-18 13:45:00,224.52,224.7,224.51,224.7,6015.0,224.52,224.7,224.51,224.7,6015.0
2019-12-18 13:50:00,224.7,224.71,224.61,224.61,7451.0,224.7,224.71,224.61,224.61,7451.0
2019-12-18 13:55:00,224.61,224.66,224.39,224.39,7614.0,224.61,224.66,224.39,224.39,7614.0
2019-12-18 14:00:00,224.38,224.46,224.27,224.46,5112.0,224.38,224.46,224.27,224.46,5112.0
2019-12-18 14:05:00,224.46,224.53,224.32,224.42,7685.0,224.46,224.53,224.32,224.42,7685.0
2019-12-18 14:10:00,224.44,224.51,223.87,223.92,18191.0,224.44,224.51,223.87,223.92,18191.0
2019-12-18 14:15:00,223.95,223.96,223.63,223.72,16382.0,223.95,223.96,223.63,223.72,16382.0
2019-12-18 14:20:00,223.7,223.76,223.63,223.71,10886.0,223.7,223.76,223.63,223.71,10886.0
2019-12-18 14:25:00,223.78,224.05,223.78,223.97,6901.0,223.78,224.05,223.78,223.97,6901.0
2019-12-18 14:30:00,223.98,224.19,223.93,224.19,10844.0,223.98,224.19,223.93,224.19,10844.0
2019-12-18 14:35:00,224.16,224.27,224.14,224.17,7025.0,224.16,224.27,224.14,224.17,7025.0
2019-12-18 14:40:00,224.2,224.29,224.06,224.06,8528.0,224.2,224.29,224.06,224.06,8528.0
2019-12-18 14:45:00,224.06,224.07,223.81,223.91,10932.0,224.06,224.07,223.81,223.91,10932.0
2019-12-18 14:50:00,223.94,224.0,223.84,223.84,9981.0,223.94,224.0,223.84,223.84,9981.0
2019-12-18 14:55:00,223.8,224.36,223.75,224.35,35825.0,223.8,224.36,223.75,224.35,35825.0
2019-12-18 15:00:00,224.34,224.45,224.18,224.4,21271.0,224.34,224.45,224.18,224.4,21271.0
2019-12-18 15:05:00,224.44,224.44,224.33,224.43,10961.0,224.44,224.44,224.33,224.43,10961.0
2019-12-18 15:10:00,224.41,224.43,224.26,224.33,14436.0,224.41,224.43,224.26,224.33,14436.0
2019-12-18 15:15:00,224.36,224.5,224.34,224.45,9007.0,224.36,224.5,224.34,224.45,9007.0
2019-12-18 15:20:00,224.46,224.5,224.36,224.44,31275.0,224.46,224.5,224.36,224.44,31275.0
2019-12-18 15:25:00,224.42,224.46,224.14,224.22,16304.0,224.42,224.46,224.14,224.22,16304.0
2019-12-18 15:30:00,224.16,224.32,224.0,224.24,13638.0,224.16,224.32,224.0,224.24,13638.0
2019-12-18 15:35:00,224.29,224.33,224.08,224.18,12977.0,224.29,224.33,224.08,224.18,12977.0
2019-12-18 15:40:00,224.15,224.38,224.04,224.35,14631.0,224.15,224.38,224.04,224.35,14631.0
2019-12-18 15:45:00,224.36,224.38,224.22,224.3,29050.0,224.36,224.38,224.22,224.3,29050.0
2019-12-18 15:50:00,224.3,224.5,224.24,224.31,32622.0,224.3,224.5,224.24,224.31,32622.0
2019-12-18 15:55:00,224.26,224.46,224.24,224.32,47925.0,224.26,224.46,224.24,224.32,47925.0
2019-12-19 09:30:00,223.79,224.71,223.57,224.4,34792.0,223.79,224.71,223.57,224.4,34792.0
2019-12-19 09:35:00,224.13,224.75,224.12,224.35,15304.0,224.13,224.75,224.12,224.35,15304.0
2019-12-19 09:40:00,224.3,224.54,223.81,224.26,43006.0,224.3,224.54,223.81,224.26,43006.0
2019-12-19 09:45:00,224.42,224.48,222.5,223.29,106276.0,224.42,224.48,222.5,223.29,106276.0
2019-12-19 09:50:00,223.51,223.52,222.81,222.88,25944.0,223.51,223.52,222.81,222.88,25944.0
2019-12-19 09:55:00,222.9,223.27,222.71,223.09,14317.0,222.9,223.27,222.71,223.09,14317.0
2019-12-19 10:00:00,223.0,223.59,222.92,223.1,25927.0,223.0,223.59,222.92,223.1,25927.0
2019-12-19 10:05:00,223.09,223.4,222.82,223.29,14026.0,223.09,223.4,222.82,223.29,14026.0
2019-12-19 10:10:00,223.24,223.29,222.85,223.22,14374.0,223.24,223.29,222.85,223.22,14374.0
2019-12-19 10:15:00,223.23,223.32,223.08,223.16,5332.0,223.23,223.32,223.08,223.16,5332.0
2019-12-19 10:20:00,223.16,223.49,223.08,223.41,12617.0,223.16,223.49,223.08,223.41,12617.0
2019-12-19 10:25:00,223.43,223.84,223.43,223.76,18211.0,223.43,223.84,223.43,223.76,18211.0
2019-12-19 10:30:00,223.69,223.7,222.81,222.87,15529.0,223.69,223.7,222.81,222.87,15529.0
2019-12-19 10:35:00,222.91,223.04,222.85,223.0,11557.0,222.91,223.04,222.85,223.0,11557.0
2019-12-19 10:40:00,223.05,223.05,222.65,222.78,20862.0,223.05,223.05,222.65,222.78,20862.0
2019-12-19 10:45:00,222.79,222.94,222.6,222.63,16080.0,222.79,222.94,222.6,222.63,16080.0
2019-12-19 10:50:00,222.56,222.67,222.27,222.62,32434.0,222.56,222.67,222.27,222.62,32434.0
2019-12-19 10:55:00,222.64,222.78,222.52,222.57,17973.0,222.64,222.78,222.52,222.57,17973.0
2019-12-19 11:00:00,222.55,222.86,222.5,222.7,10346.0,222.55,222.86,222.5,222.7,10346.0
2019-12-19 11:05:00,222.74,222.9,222.7,222.78,16119.0,222.74,222.9,222.7,222.78,16119.0
2019-12-19 11:10:00,222.79,222.9,222.58,222.67,30599.0,222.79,222.9,222.58,222.67,30599.0
2019-12-19 11:15:00,222.63,223.1,222.62,223.05,11489.0,222.63,223.1,222.62,223.05,11489.0
2019-12-19 11:20:00,223.1,223.29,222.82,222.84,19786.0,223.1,223.29,222.82,222.84,19786.0
2019-12-19 11:25:00,222.89,222.91,222.57,222.76,15695.0,222.89,222.91,222.57,222.76,15695.0
2019-12-19 11:30:00,222.85,223.22,222.84,223.14,6666.0,222.85,223.22,222.84,223.14,6666.0
2019-12-19 11:35:00,223.18,223.36,223.11,223.17,11975.0,223.18,223.36,223.11,223.17,11975.0
2019-12-19 11:40:00,223.19,223.28,223.11,223.17,3614.0,223.19,223.28,223.11,223.17,3614.0
2019-12-19 11:45:00,223.19,223.22,223.02,223.22,4809.0,223.19,223.22,223.02,223.22,4809.0
2019-12-19 11:50:00,223.21,223.29,223.15,223.15,3692.0,223.21,223.29,223.15,223.15,3692.0
2019-12-19 11:55:00,223.16,223.33,223.15,223.21,7939.0,223.16,223.33,223.15,223.21,7939.0
2019-12-19 12:00:00,223.11,223.29,223.11,223.18,5342.0,223.11,223.29,223.11,223.18,5342.0
2019-12-19 12:05:00,223.14,223.28,223.14,223.24,3708.0,223.14,223.28,223.14,223.24,3708.0
2019-12-19 12:10:00,223.21,223.28,222.79,222.99,15414.0,223.21,223.28,222.79,222.99,15414.0
2019-12-19 12:15:00,222.99,223.06,222.84,222.9,11862.0,222.99,223.06,222.84,222.9,11862.0
2019-12-19 12:20:00,222.94,222.95,222.66,222.66,5833.0,222.94,222.95,222.66,222.66,5833.0
2019-12-19 12:25:00,222.67,222.78,222.53,222.61,9314.0,222.67,222.78,222.53,222.61,9314.0
2019-12-19 12:30:00,222.6,222.75,222.58,222.69,5725.0,222.6,222.75,222.58,222.69,5725.0
2019-12-19 12:35:00,222.76,222.9,222.7,222.79,8445.0,222.76,222.9,222.7,222.79,8445.0
2019-12-19 12:40:00,222.8,222.9,222.77,222.77,4225.0,222.8,222.9,222.77,222.77,4225.0
2019-12-19 12:45:00,222.76,222.76,222.66,222.68,6251.0,222.76,222.76,222.66,222.68,6251.0
2019-12-19 12:50:00,222.7,222.71,222.58,222.62,4542.0,222.7,222.71,222.58,222.62,4542.0
2019-12-19 12:55:00,222.57,222.67,222.54,222.54,8931.0,222.57,222.67,222.54,222.54,8931.0
2019-12-19 13:00:00,222.54,222.63,222.5,222.55,20902.0,222.54,222.63,222.5,222.55,20902.0
2019-12-19 13:05:00,222.59,222.67,222.43,222.61,7389.0,222.59,222.67,222.43,222.61,7389.0
2019-12-19 13:10:00,222.61,222.74,222.56,222.69,6180.0,222.61,222.74,222.56,222.69,6180.0
2019-12-19 13:15:00,222.7,222.88,222.64,222.68,8923.0,222.7,222.88,222.64,222.68,8923.0
2019-12-19 13:20:00,222.73,222.98,222.73,222.98,3949.0,222.73,222.98,222.73,222.98,3949.0
2019-12-19 13:25:00,222.91,223.09,222.91,222.98,3890.0,222.91,223.09,222.91,222.98,3890.0
2019-12-19 13:30:00,222.93,223.07,222.93,223.01,4112.0,222.93,223.07,222.93,223.01,4112.0
2019-12-19 13:35:00,222.97,223.27,222.97,223.12,10716.0,222.97,223.27,222.97,223.12,10716.0
2019-12-19 13:40:00,223.17,223.18,222.98,222.98,6058.0,223.17,223.18,222.98,222.98,6058.0
2019-12-19 13:45:00,223.02,223.05,222.97,223.03,5695.0,223.02,223.05,222.97,223.03,5695.0
2019-12-19 13:50:00,223.04,223.24,223.04,223.13,8685.0,223.04,223.24,223.04,223.13,8685.0
2019-12-19 13:55:00,223.14,223.3,223.1,223.27,3762.0,223.14,223.3,223.1,223.27,3762.0
2019-12-19 14:00:00,223.36,223.5,223.33,223.37,10901.0,223.36,223.5,223.33,223.37,10901.0
2019-12-19 14:05:00,223.39,223.52,223.35,223.5,13362.0,223.39,223.52,223.35,223.5,13362.0
2019-12-19 14:10:00,223.55,223.68,223.51,223.6,15346.0,223.55,223.68,223.51,223.6,15346.0
2019-12-19 14:15:00,223.65,223.86,223.6,223.86,9104.0,223.65,223.86,223.6,223.86,9104.0
2019-12-19 14:20:00,223.78,223.92,223.73,223.84,9789.0,223.78,223.92,223.73,223.84,9789.0
2019-12-19 14:25:00,223.8,223.85,223.66,223.85,7768.0,223.8,223.85,223.66,223.85,7768.0
2019-12-19 14:30:00,223.9,223.94,223.76,223.92,8589.0,223.9,223.94,223.76,223.92,8589.0
2019-12-19 14:35:00,223.91,224.0,223.9,223.99,4025.0,223.91,224.0,223.9,223.99,4025.0
2019-12-19 14:40:00,223.95,224.06,223.84,224.05,9105.0,223.95,224.06,223.84,224.05,9105.0
2019-12-19 14:45:00,224.0,224.07,223.97,224.05,7248.0,224.0,224.07,223.97,224.05,7248.0
2019-12-19 14:50:00,224.11,224.2,223.83,223.86,11670.0,224.11,224.2,223.83,223.86,11670.0
2019-12-19 14:55:00,223.91,223.92,223.69,223.81,8628.0,223.91,223.92,223.69,223.81,8628.0
2019-12-19 15:00:00,223.88,224.25,223.84,224.24,17420.0,223.88,224.25,223.84,224.24,17420.0
2019-12-19 15:05:00,224.22,224.24,224.02,224.12,20186.0,224.22,224.24,224.02,224.12,20186.0
2019-12-19 15:10:00,224.09,224.15,223.91,223.91,8411.0,224.09,224.15,223.91,223.91,8411.0
2019-12-19 15:15:00,223.99,224.19,223.96,224.14,7415.0,223.99,224.19,223.96,224.14,7415.0
2019-12-19 15:20:00,224.16,224.17,224.0,224.0,9467.0,224.16,224.17,224.0,224.0,9467.0
2019-12-19 15:25:00,223.98,224.15,223.97,224.12,13857.0,223.98,224.15,223.97,224.12,13857.0
2019-12-19 15:30:00,224.13,224.2,224.05,224.09,9831.0,224.13,224.2,224.05,224.09,9831.0
2019-12-19 15:35:00,224.06,224.11,224.01,224.03,12502.0,224.06,224.11,224.01,224.03,12502.0
2019-12-19 15:40:00,224.05,224.14,223.91,224.0,17045.0,224.05,224.14,223.91,224.0,17045.0
2019-12-19 15:45:00,223.99,224.01,223.87,223.9,17042.0,223.99,224.01,223.87,223.9,17042.0
2019-12-19 15:50:00,223.93,224.37,223.73,224.28,37803.0,223.93,224.37,223.73,224.28,37803.0
2019-12-19 15:55:00,224.31,224.44,224.13,224.13,78653.0,224.31,224.44,224.13,224.13,78653.0
2019-12-20 09:30:00,224.69,225.08,224.39,224.55,106781.0,224.69,225.08,224.39,224.55,106781.0
2019-12-20 09:35:00,224.51,225.53,224.51,225.45,45386.0,224.51,225.53,224.51,225.45,45386.0
2019-12-20 09:40:00,225.56,226.58,225.32,226.51,64066.0,225.56,226.58,225.32,226.51,64066.0
2019-12-20 09:45:00,226.45,227.71,226.22,227.59,88108.0,226.45,227.71,226.22,227.59,88108.0
2019-12-20 09:50:00,227.72,227.75,225.73,225.97,32637.0,227.72,227.75,225.73,225.97,32637.0
2019-12-20 09:55:00,225.94,226.23,225.43,225.73,22751.0,225.94,226.23,225.43,225.73,22751.0
2019-12-20 10:00:00,225.8,226.83,225.8,226.61,19814.0,225.8,226.83,225.8,226.61,19814.0
2019-12-20 10:05:00,226.51,226.78,226.33,226.48,16682.0,226.51,226.78,226.33,226.48,16682.0
2019-12-20 10:10:00,226.49,226.91,226.49,226.87,16913.0,226.49,226.91,226.49,226.87,16913.0
2019-12-20 10:15:00,226.91,227.49,226.91,227.36,33600.0,226.91,227.49,226.91,227.36,33600.0
2019-12-20 10:20:00,227.36,227.59,227.23,227.53,43573.0,227.36,227.59,227.23,227.53,43573.0
2019-12-20 10:25:00,227.53,227.85,227.23,227.8,82241.0,227.53,227.85,227.23,227.8,82241.0
2019-12-20 10:30:00,227.82,228.29,227.65,227.66,33175.0,227.82,228.29,227.65,227.66,33175.0
2019-12-20 10:35:00,227.65,228.4,227.64,228.02,22995.0,227.65,228.4,227.64,228.02,22995.0
2019-12-20 10:40:00,228.12,228.63,227.95,228.63,70785.0,228.12,228.63,227.95,228.63,70785.0
2019-12-20 10:45:00,228.63,229.0,228.54,228.86,25892.0,228.63,229.0,228.54,228.86,25892.0
2019-12-20 10:50:00,228.9,229.59,228.89,229.28,45895.0,228.9,229.59,228.89,229.28,45895.0
2019-12-20 10:55:00,229.27,229.95,229.24,229.75,30477.0,229.27,229.95,229.24,229.75,30477.0
2019-12-20 11:00:00,229.74,230.57,229.74,230.34,60518.0,229.74,230.57,229.74,230.34,60518.0
2019-12-20 11:05:00,230.38,230.4,229.54,229.61,27460.0,230.38,230.4,229.54,229.61,27460.0
2019-12-20 11:10:00,229.52,229.99,229.41,229.41,15801.0,229.52,229.99,229.41,229.41,15801.0
2019-12-20 11:15:00,229.48,229.59,229.13,229.21,21034.0,229.48,229.59,229.13,229.21,21034.0
2019-12-20 11:20:00,229.23,229.24,228.77,228.9,21407.0,229.23,229.24,228.77,228.9,21407.0
2019-12-20 11:25:00,228.8,229.13,228.8,229.0,17690.0,228.8,229.13,228.8,229.0,17690.0
2019-12-20 11:30:00,229.0,229.24,229.0,229.19,11680.0,229.0,229.24,229.0,229.19,11680.0
2019-12-20 11:35:00,229.22,229.22,228.8,228.97,12846.0,229.22,229.22,228.8,228.97,12846.0
2019-12-20 11:40:00,228.97,228.97,228.79,228.92,2880.0,228.97,228.97,228.79,228.92,2880.0
2019-12-20 11:45:00,228.9,228.99,228.72,228.9,10845.0,228.9,228.99,228.72,228.9,10845.0
2019-12-20 11:50:00,228.85,228.85,228.36,228.56,8554.0,228.85,228.85,228.36,228.56,8554.0
2019-12-20 11:55:00,228.57,228.75,228.27,228.33,14050.0,228.57,228.75,228.27,228.33,14050.0
2019-12-20 12:00:00,228.38,228.66,228.33,228.66,8078.0,228.38,228.66,228.33,228.66,8078.0
2019-12-20 12:05:00,228.67,228.67,228.39,228.39,5575.0,228.67,228.67,228.39,228.39,5575.0
2019-12-20 12:10:00,228.45,228.52,228.28,228.52,7879.0,228.45,228.52,228.28,228.52,7879.0
2019-12-20 12:15:00,228.52,228.85,228.51,228.81,12077.0,228.52,228.85,228.51,228.81,12077.0
2019-12-20 12:20:00,228.8,229.12,228.7,228.72,12936.0,228.8,229.12,228.7,228.72,12936.0
2019-12-20 12:25:00,228.72,229.31,228.71,229.15,17162.0,228.72,229.31,228.71,229.15,17162.0
2019-12-20 12:30:00,229.11,229.16,228.82,228.88,11478.0,229.11,229.16,228.82,228.88,11478.0
2019-12-20 12:35:00,228.96,229.45,228.94,229.33,13959.0,228.96,229.45,228.94,229.33,13959.0
2019-12-20 12:40:00,229.31,229.44,229.24,229.37,10250.0,229.31,229.44,229.24,229.37,10250.0
2019-12-20 12:45:00,229.43,230.09,229.43,229.89,94118.0,229.43,230.09,229.43,229.89,94118.0
2019-12-20 12:50:00,229.9,230.52,229.85,230.27,66746.0,229.9,230.52,229.85,230.27,66746.0
2019-12-20 12:55:00,230.33,230.48,230.14,230.39,26277.0,230.33,230.48,230.14,230.39,26277.0
2019-12-20 13:00:00,230.39,230.49,230.21,230.45,25348.0,230.39,230.49,230.21,230.45,25348.0
2019-12-20 13:05:00,230.45,230.5,230.3,230.33,28375.0,230.45,230.5,230.3,230.33,28375.0
2019-12-20 13:10:00,230.29,230.3,229.89,229.93,27188.0,230.29,230.3,229.89,229.93,27188.0
2019-12-20 13:15:00,229.9,230.18,229.86,230.0,15834.0,229.9,230.18,229.86,230.0,15834.0
2019-12-20 13:20:00,230.01,230.32,230.01,230.18,16683.0,230.01,230.32,230.01,230.18,16683.0
2019-12-20 13:25:00,230.22,230.39,230.07,230.29,9396.0,230.22,230.39,230.07,230.29,9396.0
2019-12-20 13:30:00,230.29,230.47,230.24,230.35,10093.0,230.29,230.47,230.24,230.35,10093.0
2019-12-20 13:35:00,230.37,230.37,230.17,230.23,5415.0,230.37,230.37,230.17,230.23,5415.0
2019-12-20 13:40:00,230.29,230.32,229.91,230.03,23319.0,230.29,230.32,229.91,230.03,23319.0
2019-12-20 13:45:00,230.01,230.07,229.83,229.92,10021.0,230.01,230.07,229.83,229.92,10021.0
2019-12-20 13:50:00,229.99,229.99,229.74,229.93,14090.0,229.99,229.99,229.74,229.93,14090.0
2019-12-20 13:55:00,229.94,229.96,229.81,229.89,7495.0,229.94,229.96,229.81,229.89,7495.0
2019-12-20 14:00:00,229.9,229.94,229.6,229.65,15910.0,229.9,229.94,229.6,229.65,15910.0
2019-12-20 14:05:00,229.62,229.75,229.54,229.6,19589.0,229.62,229.75,229.54,229.6,19589.0
2019-12-20 14:10:00,229.59,229.8,229.43,229.79,24330.0,229.59,229.8,229.43,229.79,24330.0
2019-12-20 14:15:00,229.8,229.88,229.69,229.83,13269.0,229.8,229.88,229.69,229.83,13269.0
2019-12-20 14:20:00,229.79,230.05,229.7,230.02,14125.0,229.79,230.05,229.7,230.02,14125.0
2019-12-20 14:25:00,230.05,230.28,230.05,230.18,15126.0,230.05,230.28,230.05,230.18,15126.0
2019-12-20 14:30:00,230.18,230.4,230.11,230.32,16132.0,230.18,230.4,230.11,230.32,16132.0
2019-12-20 14:35:00,230.39,230.49,230.36,230.4,16946.0,230.39,230.49,230.36,230.4,16946.0
2019-12-20 14:40:00,230.38,230.38,229.73,229.73,18044.0,230.38,230.38,229.73,229.73,18044.0
2019-12-20 14:45:00,229.72,229.92,229.45,229.92,13822.0,229.72,229.92,229.45,229.92,13822.0
2019-12-20 14:50:00,229.94,229.98,229.82,229.84,8025.0,229.94,229.98,229.82,229.84,8025.0
2019-12-20 14:55:00,229.86,229.86,229.58,229.58,18666.0,229.86,229.86,229.58,229.58,18666.0
2019-12-20 15:00:00,229.63,229.93,229.61,229.68,12315.0,229.63,229.93,229.61,229.68,12315.0
2019-12-20 15:05:00,229.65,229.83,229.6,229.63,9507.0,229.65,229.83,229.6,229.63,9507.0
2019-12-20 15:10:00,229.7,229.95,229.68,229.85,8316.0,229.7,229.95,229.68,229.85,8316.0
2019-12-20 15:15:00,229.86,229.91,229.77,229.85,18263.0,229.86,229.91,229.77,229.85,18263.0
2019-12-20 15:20:00,229.86,230.19,229.86,230.12,14843.0,229.86,230.19,229.86,230.12,14843.0
2019-12-20 15:25:00,230.1,230.24,230.0,230.01,18287.0,230.1,230.24,230.0,230.01,18287.0
2019-12-20 15:30:00,230.06,230.06,229.82,230.03,17725.0,230.06,230.06,229.82,230.03,17725.0
2019-12-20 15:35:00,230.05,230.23,229.98,230.09,27267.0,230.05,230.23,229.98,230.09,27267.0
2019-12-20 15:40:00,230.07,230.07,229.87,229.95,12837.0,230.07,230.07,229.87,229.95,12837.0
2019-12-20 15:45:00,229.98,230.08,229.82,229.89,29425.0,229.98,230.08,229.82,229.89,29425.0
2019-12-20 15:50:00,229.91,230.3,229.89,230.3,60759.0,229.91,230.3,229.89,230.3,60759.0
2019-12-20 15:55:00,230.3,230.45,229.94,230.24,167317.0,230.3,230.45,229.94,230.24,167317.0
2019-12-23 09:30:00,230.8,231.14,229.9,230.25,40319.0,230.8,231.14,229.9,230.25,40319.0
2019-12-23 09:35:00,230.2,230.5,228.3,228.3,44741.0,230.2,230.5,228.3,228.3,44741.0
2019-12-23 09:40:00,228.36,229.63,228.35,229.63,21278.0,228.36,229.63,228.35,229.63,21278.0
2019-12-23 09:45:00,229.69,230.28,229.56,230.06,15446.0,229.69,230.28,229.56,230.06,15446.0
2019-12-23 09:50:00,229.88,230.06,229.21,229.42,13966.0,229.88,230.06,229.21,229.42,13966.0
2019-12-23 09:55:00,229.3,229.41,228.67,228.95,14788.0,229.3,229.41,228.67,228.95,14788.0
2019-12-23 10:00:00,228.88,229.35,228.62,229.22,21222.0,228.88,229.35,228.62,229.22,21222.0
2019-12-23 10:05:00,229.15,229.3,229.01,229.17,10468.0,229.15,229.3,229.01,229.17,10468.0
2019-12-23 10:10:00,229.17,229.57,229.05,229.27,10466.0,229.17,229.57,229.05,229.27,10466.0
2019-12-23 10:15:00,229.27,229.52,229.22,229.35,7303.0,229.27,229.52,229.22,229.35,7303.0
2019-12-23 10:20:00,229.35,229.42,228.75,228.81,8520.0,229.35,229.42,228.75,228.81,8520.0
2019-12-23 10:25:00,228.8,229.17,228.78,228.82,18566.0,228.8,229.17,228.78,228.82,18566.0
2019-12-23 10:30:00,228.75,228.76,227.93,228.45,37535.0,228.75,228.76,227.93,228.45,37535.0
2019-12-23 10:35:00,228.39,228.59,228.33,228.53,16039.0,228.39,228.59,228.33,228.53,16039.0
2019-12-23 10:40:00,228.42,228.42,227.07,227.26,26108.0,228.42,228.42,227.07,227.26,26108.0
2019-12-23 10:45:00,227.27,227.61,227.26,227.56,7847.0,227.27,227.61,227.26,227.56,7847.0
2019-12-23 10:50:00,227.5,227.65,227.38,227.65,8083.0,227.5,227.65,227.38,227.65,8083.0
2019-12-23 10:55:00,227.68,228.1,227.67,228.01,9258.0,227.68,228.1,227.67,228.01,9258.0
2019-12-23 11:00:00,228.03,228.19,227.78,228.19,6462.0,228.03,228.19,227.78,228.19,6462.0
2019-12-23 11:05:00,228.15,228.42,227.97,228.28,18880.0,228.15,228.42,227.97,228.28,18880.0
2019-12-23 11:10:00,228.18,228.74,228.18,228.5,10426.0,228.18,228.74,228.18,228.5,10426.0
2019-12-23 11:15:00,228.44,228.71,228.34,228.71,5506.0,228.44,228.71,228.34,228.71,5506.0
2019-12-23 11:20:00,228.73,229.36,228.52,229.2,10807.0,228.73,229.36,228.52,229.2,10807.0
2019-12-23 11:25:00,229.22,229.25,228.82,229.04,9269.0,229.22,229.25,228.82,229.04,9269.0
2019-12-23 11:30:00,229.08,229.47,229.0,229.34,16948.0,229.08,229.47,229.0,229.34,16948.0
2019-12-23 11:35:00,229.33,229.33,228.94,229.08,6014.0,229.33,229.33,228.94,229.08,6014.0
2019-12-23 11:40:00,229.04,229.16,228.89,229.0,3663.0,229.04,229.16,228.89,229.0,3663.0
2019-12-23 11:45:00,229.12,229.12,228.74,228.81,3800.0,229.12,229.12,228.74,228.81,3800.0
2019-12-23 11:50:00,228.76,228.99,228.67,228.88,6269.0,228.76,228.99,228.67,228.88,6269.0
2019-12-23 11:55:00,228.96,229.18,228.86,229.05,8395.0,228.96,229.18,228.86,229.05,8395.0
2019-12-23 12:00:00,229.02,229.34,229.01,229.28,5176.0,229.02,229.34,229.01,229.28,5176.0
2019-12-23 12:05:00,229.26,229.35,229.09,229.24,8687.0,229.26,229.35,229.09,229.24,8687.0
2019-12-23 12:10:00,229.24,229.29,229.1,229.15,4648.0,229.24,229.29,229.1,229.15,4648.0
2019-12-23 12:15:00,229.2,229.26,229.08,229.2,1899.0,229.2,229.26,229.08,229.2,1899.0
2019-12-23 12:20:00,229.22,229.23,228.96,229.02,4011.0,229.22,229.23,228.96,229.02,4011.0
2019-12-23 12:25:00,229.03,229.07,228.88,228.91,2400.0,229.03,229.07,228.88,228.91,2400.0
2019-12-23 12:30:00,228.91,228.99,228.77,228.82,3275.0,228.91,228.99,228.77,228.82,3275.0
2019-12-23 12:35:00,228.89,229.15,228.87,229.05,5250.0,228.89,229.15,228.87,229.05,5250.0
2019-12-23 12:40:00,229.1,229.27,229.1,229.17,3350.0,229.1,229.27,229.1,229.17,3350.0
2019-12-23 12:45:00,229.23,229.26,229.12,229.18,1965.0,229.23,229.26,229.12,229.18,1965.0
2019-12-23 12:50:00,229.19,229.3,229.15,229.18,7939.0,229.19,229.3,229.15,229.18,7939.0
2019-12-23 12:55:00,229.15,229.23,229.06,229.23,8631.0,229.15,229.23,229.06,229.23,8631.0
2019-12-23 13:00:00,229.17,229.28,229.11,229.17,7282.0,229.17,229.28,229.11,229.17,7282.0
2019-12-23 13:05:00,229.17,229.68,229.15,229.68,8400.0,229.17,229.68,229.15,229.68,8400.0
2019-12-23 13:10:00,229.67,229.77,229.64,229.67,5291.0,229.67,229.77,229.64,229.67,5291.0
2019-12-23 13:15:00,229.81,229.82,229.7,229.72,5284.0,229.81,229.82,229.7,229.72,5284.0
2019-12-23 13:20:00,229.73,229.73,229.5,229.57,4925.0,229.73,229.73,229.5,229.57,4925.0
2019-12-23 13:25:00,229.57,229.69,229.56,229.69,3051.0,229.57,229.69,229.56,229.69,3051.0
2019-12-23 13:30:00,229.71,229.72,229.51,229.67,3548.0,229.71,229.72,229.51,229.67,3548.0
2019-12-23 13:35:00,229.59,229.67,229.51,229.51,3711.0,229.59,229.67,229.51,229.51,3711.0
2019-12-23 13:40:00,229.55,229.58,229.46,229.49,2350.0,229.55,229.58,229.46,229.49,2350.0
2019-12-23 13:45:00,229.56,229.56,229.25,229.32,6835.0,229.56,229.56,229.25,229.32,6835.0
2019-12-23 13:50:00,229.37,229.57,229.26,229.56,3666.0,229.37,229.57,229.26,229.56,3666.0
2019-12-23 13:55:00,229.53,229.55,229.41,229.41,6431.0,229.53,229.55,229.41,229.41,6431.0
2019-12-23 14:00:00,229.41,229.46,229.28,229.4,2482.0,229.41,229.46,229.28,229.4,2482.0
2019-12-23 14:05:00,229.24,229.31,229.22,229.28,2393.0,229.24,229.31,229.22,229.28,2393.0
2019-12-23 14:10:00,229.31,229.42,229.11,229.26,4717.0,229.31,229.42,229.11,229.26,4717.0
2019-12-23 14:15:00,229.3,229.35,229.15,229.26,3200.0,229.3,229.35,229.15,229.26,3200.0
2019-12-23 14:20:00,229.2,229.35,229.16,229.31,2000.0,229.2,229.35,229.16,229.31,2000.0
2019-12-23 14:25:00,229.25,229.45,229.22,229.22,10252.0,229.25,229.45,229.22,229.22,10252.0
2019-12-23 14:30:00,229.18,229.23,229.14,229.17,2200.0,229.18,229.23,229.14,229.17,2200.0
2019-12-23 14:35:00,229.26,229.26,228.91,228.91,3623.0,229.26,229.26,228.91,228.91,3623.0
2019-12-23 14:40:00,228.91,228.96,228.64,228.64,7219.0,228.91,228.96,228.64,228.64,7219.0
2019-12-23 14:45:00,228.75,228.88,228.71,228.82,6600.0,228.75,228.88,228.71,228.82,6600.0
2019-12-23 14:50:00,228.81,228.81,228.7,228.7,3546.0,228.81,228.81,228.7,228.7,3546.0
2019-12-23 14:55:00,228.73,228.82,228.65,228.67,5583.0,228.73,228.82,228.65,228.67,5583.0
2019-12-23 15:00:00,228.7,228.82,228.65,228.67,4391.0,228.7,228.82,228.65,228.67,4391.0
2019-12-23 15:05:00,228.75,228.75,228.34,228.34,6832.0,228.75,228.75,228.34,228.34,6832.0
2019-12-23 15:10:00,228.4,228.49,228.28,228.43,6300.0,228.4,228.49,228.28,228.43,6300.0
2019-12-23 15:15:00,228.31,228.43,228.19,228.19,3668.0,228.31,228.43,228.19,228.19,3668.0
2019-12-23 15:20:00,228.24,228.24,228.05,228.16,4152.0,228.24,228.24,228.05,228.16,4152.0
2019-12-23 15:25:00,228.12,228.28,228.04,228.07,15000.0,228.12,228.28,228.04,228.07,15000.0
2019-12-23 15:30:00,228.06,228.25,228.04,228.25,8246.0,228.06,228.25,228.04,228.25,8246.0
2019-12-23 15:35:00,228.25,228.39,228.16,228.33,24007.0,228.25,228.39,228.16,228.33,24007.0
2019-12-23 15:40:00,228.34,228.35,228.0,228.08,104471.0,228.34,228.35,228.0,228.08,104471.0
2019-12-23 15:45:00,228.09,228.17,227.81,227.82,16256.0,228.09,228.17,227.81,227.82,16256.0
2019-12-23 15:50:00,227.81,228.21,227.8,228.07,19563.0,227.81,228.21,227.8,228.07,19563.0
2019-12-23 15:55:00,228.09,228.27,227.89,228.1,39289.0,228.09,228.27,227.89,228.1,39289.0
2019-12-24 09:30:00,228.47,228.92,228.41,228.55,15640.0,228.47,228.92,228.41,228.55,15640.0
2019-12-24 09:35:00,228.6,229.19,228.37,228.74,17820.0,228.6,229.19,228.37,228.74,17820.0
2019-12-24 09:40:00,228.63,228.66,228.0,228.04,5403.0,228.63,228.66,228.0,228.04,5403.0
2019-12-24 09:45:00,228.06,228.39,227.51,227.6,7162.0,228.06,228.39,227.51,227.6,7162.0
2019-12-24 09:50:00,227.52,227.87,227.11,227.75,6053.0,227.52,227.87,227.11,227.75,6053.0
2019-12-24 09:55:00,227.75,227.79,227.55,227.73,8678.0,227.75,227.79,227.55,227.73,8678.0
2019-12-24 10:00:00,227.79,228.25,227.78,228.18,6672.0,227.79,228.25,227.78,228.18,6672.0
2019-12-24 10:05:00,228.28,228.66,228.15,228.66,4723.0,228.28,228.66,228.15,228.66,4723.0
2019-12-24 10:10:00,228.77,228.88,228.54,228.54,18058.0,228.77,228.88,228.54,228.54,18058.0
2019-12-24 10:15:00,228.46,228.5,228.2,228.42,5800.0,228.46,228.5,228.2,228.42,5800.0
2019-12-24 10:20:00,228.39,228.71,228.33,228.67,3839.0,228.39,228.71,228.33,228.67,3839.0
2019-12-24 10:25:00,228.7,228.75,228.49,228.5,5504.0,228.7,228.75,228.49,228.5,5504.0
2019-12-24 10:30:00,228.49,228.58,228.32,228.33,3373.0,228.49,228.58,228.32,228.33,3373.0
2019-12-24 10:35:00,228.36,228.5,228.32,228.49,4720.0,228.36,228.5,228.32,228.49,4720.0
2019-12-24 10:40:00,228.45,228.48,228.24,228.24,5516.0,228.45,228.48,228.24,228.24,5516.0
2019-12-24 10:45:00,228.21,228.21,227.9,227.97,10905.0,228.21,228.21,227.9,227.97,10905.0
2019-12-24 10:50:00,227.95,228.24,227.57,227.8,45467.0,227.95,228.24,227.57,227.8,45467.0
2019-12-24 10:55:00,227.72,227.81,227.68,227.75,2609.0,227.72,227.81,227.68,227.75,2609.0
2019-12-24 11:00:00,227.7,227.87,227.65,227.87,4133.0,227.7,227.87,227.65,227.87,4133.0
2019-12-24 11:05:00,227.81,228.07,227.7,227.7,15420.0,227.81,228.07,227.7,227.7,15420.0
2019-12-24 11:10:00,227.64,227.77,227.43,227.77,9268.0,227.64,227.77,227.43,227.77,9268.0
2019-12-24 11:15:00,227.71,227.88,227.67,227.84,5744.0,227.71,227.88,227.67,227.84,5744.0
2019-12-24 11:20:00,227.85,227.98,227.67,227.67,2340.0,227.85,227.98,227.67,227.67,2340.0
2019-12-24 11:25:00,227.64,227.76,227.58,227.69,3357.0,227.64,227.76,227.58,227.69,3357.0
2019-12-24 11:30:00,227.68,227.72,227.27,227.46,21683.0,227.68,227.72,227.27,227.46,21683.0
2019-12-24 11:35:00,227.6,227.95,227.53,227.92,5616.0,227.6,227.95,227.53,227.92,5616.0
2019-12-24 11:40:00,227.91,228.15,227.68,227.76,7475.0,227.91,228.15,227.68,227.76,7475.0
2019-12-24 11:45:00,227.72,228.02,227.72,227.95,3238.0,227.72,228.02,227.72,227.95,3238.0
2019-12-24 11:50:00,228.0,228.0,227.89,227.95,1462.0,228.0,228.0,227.89,227.95,1462.0
2019-12-24 11:55:00,227.98,228.05,227.82,227.83,7322.0,227.98,228.05,227.82,227.83,7322.0
2019-12-24 12:00:00,227.85,227.96,227.84,227.89,3456.0,227.85,227.96,227.84,227.89,3456.0
2019-12-24 12:05:00,227.88,227.92,227.7,227.74,3174.0,227.88,227.92,227.7,227.74,3174.0
2019-12-24 12:10:00,227.71,227.94,227.64,227.77,6679.0,227.71,227.94,227.64,227.77,6679.0
2019-12-24 12:15:00,227.8,227.88,227.8,227.88,2175.0,227.8,227.88,227.8,227.88,2175.0
2019-12-24 12:20:00,227.84,227.96,227.83,227.96,3450.0,227.84,227.96,227.83,227.96,3450.0
2019-12-24 12:25:00,227.97,228.07,227.97,228.0,8850.0,227.97,228.07,227.97,228.0,8850.0
2019-12-24 12:30:00,228.03,228.17,228.01,228.17,11573.0,228.03,228.17,228.01,228.17,11573.0
2019-12-24 12:35:00,228.17,228.35,228.17,228.25,5459.0,228.17,228.35,228.17,228.25,5459.0
2019-12-24 12:40:00,228.28,228.32,228.14,228.2,5634.0,228.28,228.32,228.14,228.2,5634.0
2019-12-24 12:45:00,228.21,229.25,228.21,229.2,62756.0,228.21,229.25,228.21,229.2,62756.0
2019-12-24 12:50:00,229.26,229.41,228.96,229.09,24130.0,229.26,229.41,228.96,229.09,24130.0
2019-12-24 12:55:00,229.08,229.14,228.98,229.02,21371.0,229.08,229.14,228.98,229.02,21371.0
2019-12-26 09:30:00,229.39,231.21,229.31,230.9,56311.0,229.39,231.21,229.31,230.9,56311.0
2019-12-26 09:35:00,230.73,231.14,230.33,231.06,15395.0,230.73,231.14,230.33,231.06,15395.0
2019-12-26 09:40:00,231.1,231.95,231.02,231.83,35591.0,231.1,231.95,231.02,231.83,35591.0
2019-12-26 09:45:00,231.84,232.69,231.75,232.43,50165.0,231.84,232.69,231.75,232.43,50165.0
2019-12-26 09:50:00,232.55,232.55,231.48,231.78,34474.0,232.55,232.55,231.48,231.78,34474.0
2019-12-26 09:55:00,231.88,232.25,231.78,231.99,25992.0,231.88,232.25,231.78,231.99,25992.0
2019-12-26 10:00:00,231.96,232.87,231.88,232.83,25082.0,231.96,232.87,231.88,232.83,25082.0
2019-12-26 10:05:00,232.79,232.9,232.46,232.8,17009.0,232.79,232.9,232.46,232.8,17009.0
2019-12-26 10:10:00,232.83,232.95,232.54,232.86,19635.0,232.83,232.95,232.54,232.86,19635.0
2019-12-26 10:15:00,232.98,233.14,232.9,233.04,17058.0,232.98,233.14,232.9,233.04,17058.0
2019-12-26 10:20:00,233.08,233.08,232.4,232.72,13661.0,233.08,233.08,232.4,232.72,13661.0
2019-12-26 10:25:00,232.78,233.04,232.45,232.99,10872.0,232.78,233.04,232.45,232.99,10872.0
2019-12-26 10:30:00,233.02,233.12,232.26,232.28,11500.0,233.02,233.12,232.26,232.28,11500.0
2019-12-26 10:35:00,232.34,232.39,231.77,232.14,17135.0,232.34,232.39,231.77,232.14,17135.0
2019-12-26 10:40:00,232.19,232.28,231.97,232.24,11473.0,232.19,232.28,231.97,232.24,11473.0
2019-12-26 10:45:00,232.25,232.47,232.08,232.14,10656.0,232.25,232.47,232.08,232.14,10656.0
2019-12-26 10:50:00,232.1,232.25,232.07,232.18,4818.0,232.1,232.25,232.07,232.18,4818.0
2019-12-26 10:55:00,232.23,232.26,232.01,232.03,6072.0,232.23,232.26,232.01,232.03,6072.0
2019-12-26 11:00:00,232.1,232.4,232.07,232.36,6008.0,232.1,232.4,232.07,232.36,6008.0
2019-12-26 11:05:00,232.45,232.74,232.4,232.48,9594.0,232.45,232.74,232.4,232.48,9594.0
2019-12-26 11:10:00,232.39,232.64,232.15,232.19,11334.0,232.39,232.64,232.15,232.19,11334.0
2019-12-26 11:15:00,232.21,232.21,232.05,232.13,4801.0,232.21,232.21,232.05,232.13,4801.0
2019-12-26 11:20:00,232.08,232.13,231.63,231.65,23698.0,232.08,232.13,231.63,231.65,23698.0
2019-12-26 11:25:00,231.69,231.71,231.32,231.56,21974.0,231.69,231.71,231.32,231.56,21974.0
2019-12-26 11:30:00,231.5,231.78,231.36,231.66,9470.0,231.5,231.78,231.36,231.66,9470.0
2019-12-26 11:35:00,231.65,231.75,231.62,231.68,2750.0,231.65,231.75,231.62,231.68,2750.0
2019-12-26 11:40:00,231.69,231.69,231.34,231.48,5525.0,231.69,231.69,231.34,231.48,5525.0
2019-12-26 11:45:00,231.48,232.27,231.39,232.12,29514.0,231.48,232.27,231.39,232.12,29514.0
2019-12-26 11:50:00,232.16,232.49,232.14,232.3,11899.0,232.16,232.49,232.14,232.3,11899.0
2019-12-26 11:55:00,232.3,232.33,232.08,232.16,8192.0,232.3,232.33,232.08,232.16,8192.0
2019-12-26 12:00:00,232.14,232.61,232.11,232.51,60680.0,232.14,232.61,232.11,232.51,60680.0
2019-12-26 12:05:00,232.49,232.61,232.36,232.47,39698.0,232.49,232.61,232.36,232.47,39698.0
2019-12-26 12:10:00,232.46,232.46,232.06,232.31,14006.0,232.46,232.46,232.06,232.31,14006.0
2019-12-26 12:15:00,232.27,232.46,232.23,232.43,4497.0,232.27,232.46,232.23,232.43,4497.0
2019-12-26 12:20:00,232.44,232.51,232.35,232.47,8614.0,232.44,232.51,232.35,232.47,8614.0
2019-12-26 12:25:00,232.41,232.62,232.34,232.57,10368.0,232.41,232.62,232.34,232.57,10368.0
2019-12-26 12:30:00,232.5,232.8,232.43,232.74,86524.0,232.5,232.8,232.43,232.74,86524.0
2019-12-26 12:35:00,232.73,233.14,232.6,232.99,78131.0,232.73,233.14,232.6,232.99,78131.0
2019-12-26 12:40:00,233.0,233.14,232.71,232.89,31996.0,233.0,233.14,232.71,232.89,31996.0
2019-12-26 12:45:00,232.86,232.91,232.65,232.89,7322.0,232.86,232.91,232.65,232.89,7322.0
2019-12-26 12:50:00,232.92,233.15,232.89,232.99,18435.0,232.92,233.15,232.89,232.99,18435.0
2019-12-26 12:55:00,233.03,233.25,233.01,233.22,62972.0,233.03,233.25,233.01,233.22,62972.0
2019-12-26 13:00:00,233.24,233.43,232.96,232.96,21424.0,233.24,233.43,232.96,232.96,21424.0
2019-12-26 13:05:00,232.96,232.96,232.56,232.81,8995.0,232.96,232.96,232.56,232.81,8995.0
2019-12-26 13:10:00,232.87,233.02,232.78,232.88,9667.0,232.87,233.02,232.78,232.88,9667.0
2019-12-26 13:15:00,232.88,232.9,232.64,232.65,1940.0,232.88,232.9,232.64,232.65,1940.0
2019-12-26 13:20:00,232.62,232.88,232.61,232.74,7832.0,232.62,232.88,232.61,232.74,7832.0
2019-12-26 13:25:00,232.82,232.84,232.56,232.58,7435.0,232.82,232.84,232.56,232.58,7435.0
2019-12-26 13:30:00,232.6,232.6,232.43,232.5,9403.0,232.6,232.6,232.43,232.5,9403.0
2019-12-26 13:35:00,232.5,232.51,232.35,232.41,7230.0,232.5,232.51,232.35,232.41,7230.0
2019-12-26 13:40:00,232.41,232.51,232.31,232.36,3698.0,232.41,232.51,232.31,232.36,3698.0
2019-12-26 13:45:00,232.33,232.37,232.16,232.16,11737.0,232.33,232.37,232.16,232.16,11737.0
2019-12-26 13:50:00,232.19,232.21,232.01,232.12,9562.0,232.19,232.21,232.01,232.12,9562.0
2019-12-26 13:55:00,232.1,232.15,231.71,231.72,14071.0,232.1,232.15,231.71,231.72,14071.0
2019-12-26 14:00:00,231.7,232.26,231.66,232.19,12772.0,231.7,232.26,231.66,232.19,12772.0
2019-12-26 14:05:00,231.95,232.24,231.95,231.97,4614.0,231.95,232.24,231.95,231.97,4614.0
2019-12-26 14:10:00,232.0,232.04,231.92,231.95,5297.0,232.0,232.04,231.92,231.95,5297.0
2019-12-26 14:15:00,231.94,231.99,231.64,231.7,9500.0,231.94,231.99,231.64,231.7,9500.0
2019-12-26 14:20:00,231.65,231.71,231.56,231.68,8378.0,231.65,231.71,231.56,231.68,8378.0
2019-12-26 14:25:00,231.66,231.69,231.53,231.62,10279.0,231.66,231.69,231.53,231.62,10279.0
2019-12-26 14:30:00,231.54,231.64,231.45,231.5,7396.0,231.54,231.64,231.45,231.5,7396.0
2019-12-26 14:35:00,231.5,231.56,231.26,231.32,12000.0,231.5,231.56,231.26,231.32,12000.0
2019-12-26 14:40:00,231.37,231.6,231.34,231.4,7885.0,231.37,231.6,231.34,231.4,7885.0
2019-12-26 14:45:00,231.41,231.5,231.37,231.44,6744.0,231.41,231.5,231.37,231.44,6744.0
2019-12-26 14:50:00,231.48,231.54,231.36,231.41,8867.0,231.48,231.54,231.36,231.41,8867.0
2019-12-26 14:55:00,231.45,231.54,231.32,231.33,6087.0,231.45,231.54,231.32,231.33,6087.0
2019-12-26 15:00:00,231.33,231.49,231.31,231.37,4228.0,231.33,231.49,231.31,231.37,4228.0
2019-12-26 15:05:00,231.44,231.6,231.44,231.59,5449.0,231.44,231.6,231.44,231.59,5449.0
2019-12-26 15:10:00,231.54,231.62,231.51,231.62,5365.0,231.54,231.62,231.51,231.62,5365.0
2019-12-26 15:15:00,231.65,231.75,231.3,231.33,23572.0,231.65,231.75,231.3,231.33,23572.0
2019-12-26 15:20:00,231.34,231.47,231.32,231.41,6392.0,231.34,231.47,231.32,231.41,6392.0
2019-12-26 15:25:00,231.41,231.41,231.1,231.1,16931.0,231.41,231.41,231.1,231.1,16931.0
2019-12-26 15:30:00,231.15,231.21,230.89,231.03,22087.0,231.15,231.21,230.89,231.03,22087.0
2019-12-26 15:35:00,231.01,231.04,230.87,231.01,16736.0,231.01,231.04,230.87,231.01,16736.0
2019-12-26 15:40:00,230.99,231.0,230.64,230.76,15726.0,230.99,231.0,230.64,230.76,15726.0
2019-12-26 15:45:00,230.75,231.12,230.64,230.97,17084.0,230.75,231.12,230.64,230.97,17084.0
2019-12-26 15:50:00,230.9,231.32,230.86,231.26,25836.0,230.9,231.32,230.86,231.26,25836.0
2019-12-26 15:55:00,231.26,231.28,231.1,231.12,38115.0,231.26,231.28,231.1,231.12,38115.0
2019-12-27 09:30:00,232.56,232.79,230.33,230.67,42200.0,232.56,232.79,230.33,230.67,42200.0
2019-12-27 09:35:00,230.8,231.93,230.52,231.69,23606.0,230.8,231.93,230.52,231.69,23606.0
2019-12-27 09:40:00,231.9,232.09,231.6,231.73,16324.0,231.9,232.09,231.6,231.73,16324.0
2019-12-27 09:45:00,231.65,231.88,231.2,231.44,38002.0,231.65,231.88,231.2,231.44,38002.0
2019-12-27 09:50:00,231.47,231.47,230.43,231.01,17471.0,231.47,231.47,230.43,231.01,17471.0
2019-12-27 09:55:00,231.17,231.77,230.76,230.76,14452.0,231.17,231.77,230.76,230.76,14452.0
2019-12-27 10:00:00,230.78,231.28,230.73,230.89,31933.0,230.78,231.28,230.73,230.89,31933.0
2019-12-27 10:05:00,230.97,231.9,230.89,231.83,22699.0,230.97,231.9,230.89,231.83,22699.0
2019-12-27 10:10:00,231.83,232.11,231.67,231.93,13447.0,231.83,232.11,231.67,231.93,13447.0
2019-12-27 10:15:00,231.97,232.35,231.84,232.09,39249.0,231.97,232.35,231.84,232.09,39249.0
2019-12-27 10:20:00,232.0,232.15,231.38,231.79,38725.0,232.0,232.15,231.38,231.79,38725.0
2019-12-27 10:25:00,231.69,232.07,231.68,232.03,4930.0,231.69,232.07,231.68,232.03,4930.0
2019-12-27 10:30:00,232.06,232.1,231.7,231.9,5981.0,232.06,232.1,231.7,231.9,5981.0
2019-12-27 10:35:00,231.88,232.09,231.77,232.0,5713.0,231.88,232.09,231.77,232.0,5713.0
2019-12-27 10:40:00,232.0,232.05,231.82,231.86,8807.0,232.0,232.05,231.82,231.86,8807.0
2019-12-27 10:45:00,231.87,232.02,231.77,231.86,6617.0,231.87,232.02,231.77,231.86,6617.0
2019-12-27 10:50:00,231.86,232.37,231.85,232.17,9592.0,231.86,232.37,231.85,232.17,9592.0
2019-12-27 10:55:00,232.14,232.15,231.96,231.98,25054.0,232.14,232.15,231.96,231.98,25054.0
2019-12-27 11:00:00,231.96,232.06,231.78,231.8,15859.0,231.96,232.06,231.78,231.8,15859.0
2019-12-27 11:05:00,231.87,232.23,231.83,232.15,7228.0,231.87,232.23,231.83,232.15,7228.0
2019-12-27 11:10:00,232.14,232.18,231.91,232.08,4665.0,232.14,232.18,231.91,232.08,4665.0
2019-12-27 11:15:00,232.01,232.27,232.01,232.14,7072.0,232.01,232.27,232.01,232.14,7072.0
2019-12-27 11:20:00,232.15,232.15,231.9,232.08,6695.0,232.15,232.15,231.9,232.08,6695.0
2019-12-27 11:25:00,232.06,232.21,231.97,232.04,6319.0,232.06,232.21,231.97,232.04,6319.0
2019-12-27 11:30:00,232.09,232.25,232.07,232.13,8688.0,232.09,232.25,232.07,232.13,8688.0
2019-12-27 11:35:00,232.12,232.2,232.07,232.12,1825.0,232.12,232.2,232.07,232.12,1825.0
2019-12-27 11:40:00,232.14,232.14,231.98,232.04,8253.0,232.14,232.14,231.98,232.04,8253.0
2019-12-27 11:45:00,232.01,232.12,231.97,232.11,6925.0,232.01,232.12,231.97,232.11,6925.0
2019-12-27 11:50:00,232.04,232.09,231.95,232.02,4735.0,232.04,232.09,231.95,232.02,4735.0
2019-12-27 11:55:00,231.98,232.2,231.95,232.05,10115.0,231.98,232.2,231.95,232.05,10115.0
2019-12-27 12:00:00,232.09,232.14,231.9,231.91,3225.0,232.09,232.14,231.9,231.91,3225.0
2019-12-27 12:05:00,231.89,231.9,231.67,231.7,5124.0,231.89,231.9,231.67,231.7,5124.0
2019-12-27 12:10:00,231.74,231.84,231.64,231.84,5252.0,231.74,231.84,231.64,231.84,5252.0
2019-12-27 12:15:00,231.88,231.95,231.78,231.85,7025.0,231.88,231.95,231.78,231.85,7025.0
2019-12-27 12:20:00,231.84,231.84,231.53,231.56,4045.0,231.84,231.84,231.53,231.56,4045.0
2019-12-27 12:25:00,231.54,231.57,231.4,231.44,6909.0,231.54,231.57,231.4,231.44,6909.0
2019-12-27 12:30:00,231.35,231.6,231.33,231.59,2721.0,231.35,231.6,231.33,231.59,2721.0
2019-12-27 12:35:00,231.57,231.88,231.57,231.87,7722.0,231.57,231.88,231.57,231.87,7722.0
2019-12-27 12:40:00,231.74,231.79,231.69,231.75,2000.0,231.74,231.79,231.69,231.75,2000.0
2019-12-27 12:45:00,231.74,231.85,231.72,231.75,1300.0,231.74,231.85,231.72,231.75,1300.0
2019-12-27 12:50:00,231.73,231.74,231.55,231.55,2120.0,231.73,231.74,231.55,231.55,2120.0
2019-12-27 12:55:00,231.55,231.6,231.38,231.51,4180.0,231.55,231.6,231.38,231.51,4180.0
2019-12-27 13:00:00,231.6,231.68,231.56,231.63,4021.0,231.6,231.68,231.56,231.63,4021.0
2019-12-27 13:05:00,231.7,232.0,231.64,231.92,2890.0,231.7,232.0,231.64,231.92,2890.0
2019-12-27 13:10:00,231.9,232.0,231.85,231.92,7386.0,231.9,232.0,231.85,231.92,7386.0
2019-12-27 13:15:00,231.86,231.86,231.58,231.67,3505.0,231.86,231.86,231.58,231.67,3505.0
2019-12-27 13:20:00,231.6,231.73,231.59,231.66,3440.0,231.6,231.73,231.59,231.66,3440.0
2019-12-27 13:25:00,231.62,231.7,231.52,231.52,3139.0,231.62,231.7,231.52,231.52,3139.0
2019-12-27 13:30:00,231.55,231.59,231.43,231.48,3049.0,231.55,231.59,231.43,231.48,3049.0
2019-12-27 13:35:00,231.51,231.61,231.42,231.53,3496.0,231.51,231.61,231.42,231.53,3496.0
2019-12-27 13:40:00,231.52,231.52,231.42,231.44,3344.0,231.52,231.52,231.42,231.44,3344.0
2019-12-27 13:45:00,231.51,231.55,231.42,231.48,949.0,231.51,231.55,231.42,231.48,949.0
2019-12-27 13:50:00,231.49,231.5,231.17,231.31,5831.0,231.49,231.5,231.17,231.31,5831.0
2019-12-27 13:55:00,231.29,231.35,231.21,231.21,5459.0,231.29,231.35,231.21,231.21,5459.0
2019-12-27 14:00:00,231.25,231.26,230.93,230.96,7941.0,231.25,231.26,230.93,230.96,7941.0
2019-12-27 14:05:00,230.93,231.08,230.7,230.7,9179.0,230.93,231.08,230.7,230.7,9179.0
2019-12-27 14:10:00,230.7,230.75,230.55,230.7,5333.0,230.7,230.75,230.55,230.7,5333.0
2019-12-27 14:15:00,230.72,230.78,230.11,230.11,16039.0,230.72,230.78,230.11,230.11,16039.0
2019-12-27 14:20:00,230.18,230.38,230.07,230.38,11774.0,230.18,230.38,230.07,230.38,11774.0
2019-12-27 14:25:00,230.33,230.44,230.23,230.44,10925.0,230.33,230.44,230.23,230.44,10925.0
2019-12-27 14:30:00,230.47,230.63,230.42,230.48,6251.0,230.47,230.63,230.42,230.48,6251.0
2019-12-27 14:35:00,230.44,230.49,230.31,230.42,7251.0,230.44,230.49,230.31,230.42,7251.0
2019-12-27 14:40:00,230.4,230.66,230.4,230.52,10067.0,230.4,230.66,230.4,230.52,10067.0
2019-12-27 14:45:00,230.51,230.69,230.48,230.6,6461.0,230.51,230.69,230.48,230.6,6461.0
2019-12-27 14:50:00,230.6,230.6,230.36,230.53,7132.0,230.6,230.6,230.36,230.53,7132.0
2019-12-27 14:55:00,230.55,230.63,230.47,230.6,4793.0,230.55,230.63,230.47,230.6,4793.0
2019-12-27 15:00:00,230.71,230.9,230.58,230.9,9009.0,230.71,230.9,230.58,230.9,9009.0
2019-12-27 15:05:00,230.93,230.93,230.59,230.59,6713.0,230.93,230.93,230.59,230.59,6713.0
2019-12-27 15:10:00,230.6,230.6,230.39,230.49,9035.0,230.6,230.6,230.39,230.49,9035.0
2019-12-27 15:15:00,230.49,230.65,230.43,230.55,6368.0,230.49,230.65,230.43,230.55,6368.0
2019-12-27 15:20:00,230.58,230.58,229.93,229.95,125136.0,230.58,230.58,229.93,229.95,125136.0
2019-12-27 15:25:00,230.07,230.42,230.01,230.08,12595.0,230.07,230.42,230.01,230.08,12595.0
2019-12-27 15:30:00,230.15,230.31,230.02,230.19,11332.0,230.15,230.31,230.02,230.19,11332.0
2019-12-27 15:35:00,230.25,230.25,230.06,230.18,10457.0,230.25,230.25,230.06,230.18,10457.0
2019-12-27 15:40:00,230.19,230.2,230.03,230.03,9432.0,230.19,230.2,230.03,230.03,9432.0
2019-12-27 15:45:00,230.1,230.28,230.0,230.07,21215.0,230.1,230.28,230.0,230.07,21215.0
2019-12-27 15:50:00,230.0,230.12,229.76,229.93,73367.0,230.0,230.12,229.76,229.93,73367.0
2019-12-27 15:55:00,230.02,230.11,229.88,230.02,48717.0,230.02,230.11,229.88,230.02,48717.0
2019-12-30 09:30:00,229.76,230.91,229.63,230.2,31889.0,229.76,230.91,229.63,230.2,31889.0
2019-12-30 09:35:00,230.21,230.51,229.38,229.51,38445.0,230.21,230.51,229.38,229.51,38445.0
2019-12-30 09:40:00,229.45,229.64,229.05,229.05,34556.0,229.45,229.64,229.05,229.05,34556.0
2019-12-30 09:45:00,229.05,229.05,227.53,228.09,36319.0,229.05,229.05,227.53,228.09,36319.0
2019-12-30 09:50:00,228.17,228.49,227.8,228.27,22853.0,228.17,228.49,227.8,228.27,22853.0
2019-12-30 09:55:00,228.47,229.0,228.03,229.0,26015.0,228.47,229.0,228.03,229.0,26015.0
2019-12-30 10:00:00,229.01,229.01,228.6,228.76,23743.0,229.01,229.01,228.6,228.76,23743.0
2019-12-30 10:05:00,228.71,229.01,228.44,228.44,12676.0,228.71,229.01,228.44,228.44,12676.0
2019-12-30 10:10:00,228.47,228.95,227.92,227.99,21566.0,228.47,228.95,227.92,227.99,21566.0
2019-12-30 10:15:00,227.95,228.39,227.7,228.18,8796.0,227.95,228.39,227.7,228.18,8796.0
2019-12-30 10:20:00,228.17,229.13,228.17,229.09,11383.0,228.17,229.13,228.17,229.09,11383.0
2019-12-30 10:25:00,229.03,229.24,228.55,228.63,12913.0,229.03,229.24,228.55,228.63,12913.0
2019-12-30 10:30:00,228.55,228.66,228.26,228.26,10722.0,228.55,228.66,228.26,228.26,10722.0
2019-12-30 10:35:00,228.37,229.13,228.37,229.11,8490.0,228.37,229.13,228.37,229.11,8490.0
2019-12-30 10:40:00,229.04,229.35,228.94,229.2,8215.0,229.04,229.35,228.94,229.2,8215.0
2019-12-30 10:45:00,229.16,229.52,229.14,229.52,11082.0,229.16,229.52,229.14,229.52,11082.0
2019-12-30 10:50:00,229.42,229.44,228.98,229.09,7289.0,229.42,229.44,228.98,229.09,7289.0
2019-12-30 10:55:00,229.18,229.3,228.83,228.93,20382.0,229.18,229.3,228.83,228.93,20382.0
2019-12-30 11:00:00,228.93,229.06,228.85,229.02,5546.0,228.93,229.06,228.85,229.02,5546.0
2019-12-30 11:05:00,228.95,229.24,228.95,229.2,5357.0,228.95,229.24,228.95,229.2,5357.0
2019-12-30 11:10:00,229.07,229.58,229.07,229.58,4962.0,229.07,229.58,229.07,229.58,4962.0
2019-12-30 11:15:00,229.53,229.68,229.43,229.61,8442.0,229.53,229.68,229.43,229.61,8442.0
2019-12-30 11:20:00,229.54,230.09,229.54,230.09,5125.0,229.54,230.09,229.54,230.09,5125.0
2019-12-30 11:25:00,230.02,230.37,230.01,230.32,6535.0,230.02,230.37,230.01,230.32,6535.0
2019-12-30 11:30:00,230.3,230.3,229.93,230.09,9130.0,230.3,230.3,229.93,230.09,9130.0
2019-12-30 11:35:00,230.09,230.35,230.08,230.26,4500.0,230.09,230.35,230.08,230.26,4500.0
2019-12-30 11:40:00,230.27,230.28,229.91,229.92,4208.0,230.27,230.28,229.91,229.92,4208.0
2019-12-30 11:45:00,229.95,230.2,229.93,230.2,4669.0,229.95,230.2,229.93,230.2,4669.0
2019-12-30 11:50:00,230.2,230.42,230.16,230.42,3652.0,230.2,230.42,230.16,230.42,3652.0
2019-12-30 11:55:00,230.46,230.47,230.27,230.28,3263.0,230.46,230.47,230.27,230.28,3263.0
2019-12-30 12:00:00,230.23,230.51,230.16,230.5,4845.0,230.23,230.51,230.16,230.5,4845.0
2019-12-30 12:05:00,230.52,230.69,230.43,230.64,4900.0,230.52,230.69,230.43,230.64,4900.0
2019-12-30 12:10:00,230.61,230.63,230.49,230.49,6543.0,230.61,230.63,230.49,230.49,6543.0
2019-12-30 12:15:00,230.5,230.94,230.5,230.72,8822.0,230.5,230.94,230.5,230.72,8822.0
2019-12-30 12:20:00,230.79,230.8,230.54,230.59,5305.0,230.79,230.8,230.54,230.59,5305.0
2019-12-30 12:25:00,230.56,230.82,230.43,230.82,5964.0,230.56,230.82,230.43,230.82,5964.0
2019-12-30 12:30:00,230.82,230.98,230.81,230.98,3925.0,230.82,230.98,230.81,230.98,3925.0
2019-12-30 12:35:00,230.88,230.91,230.8,230.89,5298.0,230.88,230.91,230.8,230.89,5298.0
2019-12-30 12:40:00,230.89,230.92,230.78,230.91,3750.0,230.89,230.92,230.78,230.91,3750.0
2019-12-30 12:45:00,230.9,231.14,230.9,231.14,20462.0,230.9,231.14,230.9,231.14,20462.0
2019-12-30 12:50:00,231.18,231.31,231.17,231.24,2717.0,231.18,231.31,231.17,231.24,2717.0
2019-12-30 12:55:00,231.22,231.3,231.17,231.17,4960.0,231.22,231.3,231.17,231.17,4960.0
2019-12-30 13:00:00,231.2,231.2,230.92,230.97,5191.0,231.2,231.2,230.92,230.97,5191.0
2019-12-30 13:05:00,231.01,231.31,231.01,231.22,8558.0,231.01,231.31,231.01,231.22,8558.0
2019-12-30 13:10:00,231.2,231.5,231.12,231.4,10792.0,231.2,231.5,231.12,231.4,10792.0
2019-12-30 13:15:00,231.39,231.39,231.17,231.26,4962.0,231.39,231.39,231.17,231.26,4962.0
2019-12-30 13:20:00,231.3,231.33,231.15,231.31,3775.0,231.3,231.33,231.15,231.31,3775.0
2019-12-30 13:25:00,231.3,231.35,231.16,231.28,4750.0,231.3,231.35,231.16,231.28,4750.0
2019-12-30 13:30:00,231.3,231.39,231.26,231.26,1500.0,231.3,231.39,231.26,231.26,1500.0
2019-12-30 13:35:00,231.3,231.4,231.28,231.28,2800.0,231.3,231.4,231.28,231.28,2800.0
2019-12-30 13:40:00,231.36,231.36,231.27,231.31,2360.0,231.36,231.36,231.27,231.31,2360.0
2019-12-30 13:45:00,231.27,231.38,231.19,231.26,5850.0,231.27,231.38,231.19,231.26,5850.0
2019-12-30 13:50:00,231.2,231.41,231.19,231.31,4992.0,231.2,231.41,231.19,231.31,4992.0
2019-12-30 13:55:00,231.37,231.75,231.37,231.69,58513.0,231.37,231.75,231.37,231.69,58513.0
2019-12-30 14:00:00,231.67,231.71,231.2,231.44,9107.0,231.67,231.71,231.2,231.44,9107.0
2019-12-30 14:05:00,231.38,231.65,231.35,231.58,5149.0,231.38,231.65,231.35,231.58,5149.0
2019-12-30 14:10:00,231.57,231.75,231.55,231.69,8380.0,231.57,231.75,231.55,231.69,8380.0
2019-12-30 14:15:00,231.69,231.69,231.43,231.54,4250.0,231.69,231.69,231.43,231.54,4250.0
2019-12-30 14:20:00,231.56,231.56,231.33,231.37,4385.0,231.56,231.56,231.33,231.37,4385.0
2019-12-30 14:25:00,231.36,231.36,231.1,231.18,5836.0,231.36,231.36,231.1,231.18,5836.0
2019-12-30 14:30:00,231.28,231.33,231.01,231.01,5809.0,231.28,231.33,231.01,231.01,5809.0
2019-12-30 14:35:00,231.01,231.07,230.9,231.06,10382.0,231.01,231.07,230.9,231.06,10382.0
2019-12-30 14:40:00,231.02,231.32,231.02,231.21,9580.0,231.02,231.32,231.02,231.21,9580.0
2019-12-30 14:45:00,231.26,231.3,231.08,231.11,7052.0,231.26,231.3,231.08,231.11,7052.0
2019-12-30 14:50:00,231.12,231.18,231.06,231.14,3354.0,231.12,231.18,231.06,231.14,3354.0
2019-12-30 14:55:00,231.13,231.2,230.96,231.08,4082.0,231.13,231.2,230.96,231.08,4082.0
2019-12-30 15:00:00,231.13,231.14,230.89,231.09,9223.0,231.13,231.14,230.89,231.09,9223.0
2019-12-30 15:05:00,231.06,231.15,231.06,231.06,2989.0,231.06,231.15,231.06,231.06,2989.0
2019-12-30 15:10:00,231.06,231.22,231.02,231.1,3500.0,231.06,231.22,231.02,231.1,3500.0
2019-12-30 15:15:00,231.11,231.38,231.08,231.34,6981.0,231.11,231.38,231.08,231.34,6981.0
2019-12-30 15:20:00,231.33,231.44,231.33,231.39,4234.0,231.33,231.44,231.33,231.39,4234.0
2019-12-30 15:25:00,231.4,231.45,231.32,231.35,5760.0,231.4,231.45,231.32,231.35,5760.0
2019-12-30 15:30:00,231.34,231.34,230.9,230.91,5850.0,231.34,231.34,230.9,230.91,5850.0
2019-12-30 15:35:00,230.99,231.05,230.84,231.0,8470.0,230.99,231.05,230.84,231.0,8470.0
2019-12-30 15:40:00,231.01,231.14,230.97,231.07,10955.0,231.01,231.14,230.97,231.07,10955.0
2019-12-30 15:45:00,231.03,231.14,230.64,230.67,19430.0,231.03,231.14,230.64,230.67,19430.0
2019-12-30 15:50:00,230.62,230.65,230.33,230.4,13442.0,230.62,230.65,230.33,230.4,13442.0
2019-12-30 15:55:00,230.36,230.85,230.36,230.84,26929.0,230.36,230.85,230.36,230.84,26929.0
2019-12-31 09:30:00,231.14,231.74,230.32,231.01,15439.0,231.14,231.74,230.32,231.01,15439.0
2019-12-31 09:35:00,231.35,231.58,230.78,230.96,6538.0,231.35,231.58,230.78,230.96,6538.0
2019-12-31 09:40:00,231.11,231.25,230.5,230.74,18397.0,231.11,231.25,230.5,230.74,18397.0
2019-12-31 09:45:00,230.99,231.24,230.93,231.15,3435.0,230.99,231.24,230.93,231.15,3435.0
2019-12-31 09:50:00,231.21,231.21,230.03,230.17,9836.0,231.21,231.21,230.03,230.17,9836.0
2019-12-31 09:55:00,230.14,230.42,229.85,230.31,18568.0,230.14,230.42,229.85,230.31,18568.0
2019-12-31 10:00:00,230.36,230.36,229.83,230.25,19829.0,230.36,230.36,229.83,230.25,19829.0
2019-12-31 10:05:00,230.29,230.29,229.67,229.97,7243.0,230.29,230.29,229.67,229.97,7243.0
2019-12-31 10:10:00,229.88,230.06,229.87,229.92,11807.0,229.88,230.06,229.87,229.92,11807.0
2019-12-31 10:15:00,229.99,230.25,229.91,230.05,6195.0,229.99,230.25,229.91,230.05,6195.0
2019-12-31 10:20:00,229.96,230.39,229.96,230.18,5000.0,229.96,230.39,229.96,230.18,5000.0
2019-12-31 10:25:00,230.33,230.44,230.16,230.17,8933.0,230.33,230.44,230.16,230.17,8933.0
2019-12-31 10:30:00,230.3,230.5,230.04,230.12,9273.0,230.3,230.5,230.04,230.12,9273.0
2019-12-31 10:35:00,230.18,230.4,230.12,230.25,18680.0,230.18,230.4,230.12,230.25,18680.0
2019-12-31 10:40:00,230.25,230.3,230.12,230.23,11329.0,230.25,230.3,230.12,230.23,11329.0
2019-12-31 10:45:00,230.2,230.26,230.0,230.0,8055.0,230.2,230.26,230.0,230.0,8055.0
2019-12-31 10:50:00,230.01,230.46,230.0,230.33,4860.0,230.01,230.46,230.0,230.33,4860.0
2019-12-31 10:55:00,230.4,230.62,230.34,230.47,10309.0,230.4,230.62,230.34,230.47,10309.0
2019-12-31 11:00:00,230.46,230.81,230.45,230.78,6100.0,230.46,230.81,230.45,230.78,6100.0
2019-12-31 11:05:00,230.84,231.0,230.67,230.85,7992.0,230.84,231.0,230.67,230.85,7992.0
2019-12-31 11:10:00,230.84,230.98,230.77,230.77,1799.0,230.84,230.98,230.77,230.77,1799.0
2019-12-31 11:15:00,230.76,230.88,230.7,230.88,3276.0,230.76,230.88,230.7,230.88,3276.0
2019-12-31 11:20:00,230.88,230.88,230.69,230.82,3149.0,230.88,230.88,230.69,230.82,3149.0
2019-12-31 11:25:00,230.79,230.9,230.71,230.84,3726.0,230.79,230.9,230.71,230.84,3726.0
2019-12-31 11:30:00,230.8,231.06,230.8,230.87,6516.0,230.8,231.06,230.8,230.87,6516.0
2019-12-31 11:35:00,230.96,231.14,230.9,230.94,7698.0,230.96,231.14,230.9,230.94,7698.0
2019-12-31 11:40:00,230.93,230.94,230.5,230.64,10160.0,230.93,230.94,230.5,230.64,10160.0
2019-12-31 11:45:00,230.58,230.58,230.22,230.22,4634.0,230.58,230.58,230.22,230.22,4634.0
2019-12-31 11:50:00,230.16,230.5,230.11,230.45,5852.0,230.16,230.5,230.11,230.45,5852.0
2019-12-31 11:55:00,230.39,230.57,230.39,230.57,9410.0,230.39,230.57,230.39,230.57,9410.0
2019-12-31 12:00:00,230.52,230.75,230.52,230.67,1850.0,230.52,230.75,230.52,230.67,1850.0
2019-12-31 12:05:00,230.79,231.11,230.79,231.03,6495.0,230.79,231.11,230.79,231.03,6495.0
2019-12-31 12:10:00,230.96,231.03,230.62,230.71,5192.0,230.96,231.03,230.62,230.71,5192.0
2019-12-31 12:15:00,230.73,230.75,230.57,230.74,5463.0,230.73,230.75,230.57,230.74,5463.0
2019-12-31 12:20:00,230.73,230.9,230.69,230.9,2400.0,230.73,230.9,230.69,230.9,2400.0
2019-12-31 12:25:00,230.84,230.96,230.82,230.82,4481.0,230.84,230.96,230.82,230.82,4481.0
2019-12-31 12:30:00,230.81,230.97,230.81,230.88,1608.0,230.81,230.97,230.81,230.88,1608.0
2019-12-31 12:35:00,230.93,231.08,230.73,231.04,3717.0,230.93,231.08,230.73,231.04,3717.0
2019-12-31 12:40:00,231.07,231.38,231.07,231.38,9775.0,231.07,231.38,231.07,231.38,9775.0
2019-12-31 12:45:00,231.42,231.67,231.4,231.67,7356.0,231.42,231.67,231.4,231.67,7356.0
2019-12-31 12:50:00,231.6,231.7,231.58,231.64,4981.0,231.6,231.7,231.58,231.64,4981.0
2019-12-31 12:55:00,231.64,231.83,231.6,231.6,3755.0,231.64,231.83,231.6,231.6,3755.0
2019-12-31 13:00:00,231.6,231.61,231.46,231.46,3455.0,231.6,231.61,231.46,231.46,3455.0
2019-12-31 13:05:00,231.56,231.65,231.49,231.61,2422.0,231.56,231.65,231.49,231.61,2422.0
2019-12-31 13:10:00,231.58,231.69,231.5,231.65,2489.0,231.58,231.69,231.5,231.65,2489.0
2019-12-31 13:15:00,231.61,231.76,231.53,231.55,5140.0,231.61,231.76,231.53,231.55,5140.0
2019-12-31 13:20:00,231.5,231.6,231.46,231.6,2182.0,231.5,231.6,231.46,231.6,2182.0
2019-12-31 13:25:00,231.6,231.67,231.56,231.59,2578.0,231.6,231.67,231.56,231.59,2578.0
2019-12-31 13:30:00,231.62,231.74,231.57,231.74,2200.0,231.62,231.74,231.57,231.74,2200.0
2019-12-31 13:35:00,231.67,231.79,231.62,231.76,4361.0,231.67,231.79,231.62,231.76,4361.0
2019-12-31 13:40:00,231.79,231.98,231.76,231.88,4378.0,231.79,231.98,231.76,231.88,4378.0
2019-12-31 13:45:00,231.91,231.95,231.87,231.95,2697.0,231.91,231.95,231.87,231.95,2697.0
2019-12-31 13:50:00,231.94,231.94,231.77,231.79,1923.0,231.94,231.94,231.77,231.79,1923.0
2019-12-31 13:55:00,231.79,231.88,231.73,231.77,3363.0,231.79,231.88,231.73,231.77,3363.0
2019-12-31 14:00:00,231.77,231.88,231.77,231.83,2505.0,231.77,231.88,231.77,231.83,2505.0
2019-12-31 14:05:00,231.84,232.0,231.83,231.84,61154.0,231.84,232.0,231.83,231.84,61154.0
2019-12-31 14:10:00,231.8,231.8,231.36,231.38,8071.0,231.8,231.8,231.36,231.38,8071.0
2019-12-31 14:15:00,231.39,231.41,231.16,231.17,5556.0,231.39,231.41,231.16,231.17,5556.0
2019-12-31 14:20:00,231.27,231.5,231.17,231.5,3976.0,231.27,231.5,231.17,231.5,3976.0
2019-12-31 14:25:00,231.58,231.58,231.45,231.49,2160.0,231.58,231.58,231.45,231.49,2160.0
2019-12-31 14:30:00,231.48,231.56,231.4,231.54,2093.0,231.48,231.56,231.4,231.54,2093.0
2019-12-31 14:35:00,231.59,231.62,231.44,231.6,4278.0,231.59,231.62,231.44,231.6,4278.0
2019-12-31 14:40:00,231.61,231.74,231.61,231.69,1896.0,231.61,231.74,231.61,231.69,1896.0
2019-12-31 14:45:00,231.65,231.78,231.64,231.75,2469.0,231.65,231.78,231.64,231.75,2469.0
2019-12-31 14:50:00,231.7,231.72,231.61,231.65,3680.0,231.7,231.72,231.61,231.65,3680.0
2019-12-31 14:55:00,231.7,231.72,231.56,231.61,3410.0,231.7,231.72,231.56,231.61,3410.0
2019-12-31 15:00:00,231.58,231.82,231.54,231.81,6011.0,231.58,231.82,231.54,231.81,6011.0
2019-12-31 15:05:00,231.75,231.85,231.72,231.84,5599.0,231.75,231.85,231.72,231.84,5599.0
2019-12-31 15:10:00,231.82,231.94,231.77,231.86,5523.0,231.82,231.94,231.77,231.86,5523.0
2019-12-31 15:15:00,231.88,231.98,231.76,231.82,10117.0,231.88,231.98,231.76,231.82,10117.0
2019-12-31 15:20:00,231.81,231.94,231.79,231.9,5067.0,231.81,231.94,231.79,231.9,5067.0
2019-12-31 15:25:00,231.88,231.88,231.73,231.73,4835.0,231.88,231.88,231.73,231.73,4835.0
2019-12-31 15:30:00,231.78,231.99,231.78,231.87,13740.0,231.78,231.99,231.78,231.87,13740.0
2019-12-31 15:35:00,231.87,231.9,231.77,231.79,6700.0,231.87,231.9,231.77,231.79,6700.0
2019-12-31 15:40:00,231.8,231.9,231.74,231.88,9525.0,231.8,231.9,231.74,231.88,9525.0
2019-12-31 15:45:00,231.87,231.87,231.68,231.73,11178.0,231.87,231.87,231.68,231.73,11178.0
2019-12-31 15:50:00,231.77,231.85,231.39,231.78,15999.0,231.77,231.85,231.39,231.78,15999.0
2019-12-31 15:55:00,231.76,231.88,231.52,231.67,41919.0,231.76,231.88,231.52,231.67,41919.0
2020-01-02 09:30:00,232.9,233.17,232.31,232.88,52406.0,232.9,233.17,232.31,232.88,52406.0
2020-01-02 09:35:00,232.86,233.14,232.5,232.91,15122.0,232.86,233.14,232.5,232.91,15122.0
2020-01-02 09:40:00,232.65,233.15,232.57,232.92,16904.0,232.65,233.15,232.57,232.92,16904.0
2020-01-02 09:45:00,233.01,233.2,232.89,233.05,11359.0,233.01,233.2,232.89,233.05,11359.0
2020-01-02 09:50:00,233.03,233.08,232.41,232.74,9900.0,233.03,233.08,232.41,232.74,9900.0
2020-01-02 09:55:00,232.63,233.1,232.42,232.89,12143.0,232.63,233.1,232.42,232.89,12143.0
2020-01-02 10:00:00,232.81,233.0,232.69,232.78,12216.0,232.81,233.0,232.69,232.78,12216.0
2020-01-02 10:05:00,232.79,232.95,232.67,232.78,8585.0,232.79,232.95,232.67,232.78,8585.0
2020-01-02 10:10:00,232.73,233.08,232.71,232.78,9382.0,232.73,233.08,232.71,232.78,9382.0
2020-01-02 10:15:00,232.67,232.68,232.13,232.56,11368.0,232.67,232.68,232.13,232.56,11368.0
2020-01-02 10:20:00,232.43,232.48,232.22,232.48,4750.0,232.43,232.48,232.22,232.48,4750.0
2020-01-02 10:25:00,232.42,232.9,232.41,232.74,4667.0,232.42,232.9,232.41,232.74,4667.0
2020-01-02 10:30:00,232.79,232.89,232.62,232.7,10328.0,232.79,232.89,232.62,232.7,10328.0
2020-01-02 10:35:00,232.64,232.74,232.47,232.72,7425.0,232.64,232.74,232.47,232.72,7425.0
2020-01-02 10:40:00,232.74,232.93,232.73,232.9,9363.0,232.74,232.93,232.73,232.9,9363.0
2020-01-02 10:45:00,232.91,232.94,232.71,232.78,8536.0,232.91,232.94,232.71,232.78,8536.0
2020-01-02 10:50:00,232.83,232.94,232.75,232.76,6958.0,232.83,232.94,232.75,232.76,6958.0
2020-01-02 10:55:00,232.79,233.1,232.79,233.01,27731.0,232.79,233.1,232.79,233.01,27731.0
2020-01-02 11:00:00,232.99,233.2,232.88,233.2,16176.0,232.99,233.2,232.88,233.2,16176.0
2020-01-02 11:05:00,233.15,233.4,233.1,233.25,18669.0,233.15,233.4,233.1,233.25,18669.0
2020-01-02 11:10:00,233.35,233.35,233.22,233.26,4719.0,233.35,233.35,233.22,233.26,4719.0
2020-01-02 11:15:00,233.29,233.4,233.24,233.38,10084.0,233.29,233.4,233.24,233.38,10084.0
2020-01-02 11:20:00,233.39,233.4,233.32,233.37,21259.0,233.39,233.4,233.32,233.37,21259.0
2020-01-02 11:25:00,233.37,233.4,233.25,233.34,7946.0,233.37,233.4,233.25,233.34,7946.0
2020-01-02 11:30:00,233.31,233.34,232.68,232.7,11008.0,233.31,233.34,232.68,232.7,11008.0
2020-01-02 11:35:00,232.66,232.71,232.12,232.48,22442.0,232.66,232.71,232.12,232.48,22442.0
2020-01-02 11:40:00,232.41,232.45,231.95,232.21,12679.0,232.41,232.45,231.95,232.21,12679.0
2020-01-02 11:45:00,232.18,232.5,232.16,232.33,8467.0,232.18,232.5,232.16,232.33,8467.0
2020-01-02 11:50:00,232.33,232.46,232.22,232.46,5576.0,232.33,232.46,232.22,232.46,5576.0
2020-01-02 11:55:00,232.42,232.47,232.1,232.21,7896.0,232.42,232.47,232.1,232.21,7896.0
2020-01-02 12:00:00,232.23,232.23,231.95,231.99,5394.0,232.23,232.23,231.95,231.99,5394.0
2020-01-02 12:05:00,231.99,232.02,231.92,232.02,4304.0,231.99,232.02,231.92,232.02,4304.0
2020-01-02 12:10:00,232.01,232.13,231.9,232.12,6936.0,232.01,232.13,231.9,232.12,6936.0
2020-01-02 12:15:00,232.08,232.11,232.03,232.06,6735.0,232.08,232.11,232.03,232.06,6735.0
2020-01-02 12:20:00,232.08,232.25,232.0,232.25,9813.0,232.08,232.25,232.0,232.25,9813.0
2020-01-02 12:25:00,232.28,232.4,232.24,232.28,5813.0,232.28,232.4,232.24,232.28,5813.0
2020-01-02 12:30:00,232.22,232.36,232.15,232.16,7530.0,232.22,232.36,232.15,232.16,7530.0
2020-01-02 12:35:00,232.13,232.16,231.89,232.0,7936.0,232.13,232.16,231.89,232.0,7936.0
2020-01-02 12:40:00,231.99,232.05,231.76,231.89,8359.0,231.99,232.05,231.76,231.89,8359.0
2020-01-02 12:45:00,231.87,232.01,231.87,231.99,6125.0,231.87,232.01,231.87,231.99,6125.0
2020-01-02 12:50:00,231.97,231.98,231.9,231.9,5266.0,231.97,231.98,231.9,231.9,5266.0
2020-01-02 12:55:00,231.92,232.05,231.86,232.04,5098.0,231.92,232.05,231.86,232.04,5098.0
2020-01-02 13:00:00,232.04,232.29,231.94,232.28,12150.0,232.04,232.29,231.94,232.28,12150.0
2020-01-02 13:05:00,232.34,232.45,232.32,232.38,8597.0,232.34,232.45,232.32,232.38,8597.0
2020-01-02 13:10:00,232.42,232.46,232.37,232.41,4421.0,232.42,232.46,232.37,232.41,4421.0
2020-01-02 13:15:00,232.48,232.55,232.4,232.41,4858.0,232.48,232.55,232.4,232.41,4858.0
2020-01-02 13:20:00,232.42,232.55,232.35,232.55,4324.0,232.42,232.55,232.35,232.55,4324.0
2020-01-02 13:25:00,232.56,232.65,232.52,232.64,4493.0,232.56,232.65,232.52,232.64,4493.0
2020-01-02 13:30:00,232.65,232.65,232.49,232.5,5125.0,232.65,232.65,232.49,232.5,5125.0
2020-01-02 13:35:00,232.52,232.66,232.43,232.66,6126.0,232.52,232.66,232.43,232.66,6126.0
2020-01-02 13:40:00,232.66,232.68,232.55,232.66,3525.0,232.66,232.68,232.55,232.66,3525.0
2020-01-02 13:45:00,232.69,232.75,232.55,232.74,7056.0,232.69,232.75,232.55,232.74,7056.0
2020-01-02 13:50:00,232.76,232.79,232.71,232.71,3174.0,232.76,232.79,232.71,232.71,3174.0
2020-01-02 13:55:00,232.76,232.85,232.76,232.83,4119.0,232.76,232.85,232.76,232.83,4119.0
2020-01-02 14:00:00,232.82,233.0,232.82,232.86,18131.0,232.82,233.0,232.82,232.86,18131.0
2020-01-02 14:05:00,232.88,233.01,232.84,232.88,11106.0,232.88,233.01,232.84,232.88,11106.0
2020-01-02 14:10:00,232.88,232.93,232.81,232.88,4853.0,232.88,232.93,232.81,232.88,4853.0
2020-01-02 14:15:00,232.93,232.95,232.78,232.84,5820.0,232.93,232.95,232.78,232.84,5820.0
2020-01-02 14:20:00,232.86,232.91,232.75,232.85,5861.0,232.86,232.91,232.75,232.85,5861.0
2020-01-02 14:25:00,232.85,232.88,232.76,232.76,5462.0,232.85,232.88,232.76,232.76,5462.0
2020-01-02 14:30:00,232.79,232.79,232.45,232.46,20443.0,232.79,232.79,232.45,232.46,20443.0
2020-01-02 14:35:00,232.45,232.62,232.12,232.52,33951.0,232.45,232.62,232.12,232.52,33951.0
2020-01-02 14:40:00,232.55,232.74,232.55,232.72,3785.0,232.55,232.74,232.55,232.72,3785.0
2020-01-02 14:45:00,232.72,232.72,232.46,232.64,11360.0,232.72,232.72,232.46,232.64,11360.0
2020-01-02 14:50:00,232.65,232.78,232.64,232.77,3153.0,232.65,232.78,232.64,232.77,3153.0
2020-01-02 14:55:00,232.75,232.88,232.73,232.79,6065.0,232.75,232.88,232.73,232.79,6065.0
2020-01-02 15:00:00,232.78,232.86,232.7,232.77,7502.0,232.78,232.86,232.7,232.77,7502.0
2020-01-02 15:05:00,232.78,232.94,232.75,232.86,4851.0,232.78,232.94,232.75,232.86,4851.0
2020-01-02 15:10:00,232.95,233.1,232.94,233.01,11797.0,232.95,233.1,232.94,233.01,11797.0
2020-01-02 15:15:00,233.01,233.03,232.87,232.89,6156.0,233.01,233.03,232.87,232.89,6156.0
2020-01-02 15:20:00,232.91,232.94,232.82,232.92,5925.0,232.91,232.94,232.82,232.92,5925.0
2020-01-02 15:25:00,232.94,232.98,232.87,232.91,7270.0,232.94,232.98,232.87,232.91,7270.0
2020-01-02 15:30:00,232.93,233.33,232.91,233.26,19658.0,232.93,233.33,232.91,233.26,19658.0
2020-01-02 15:35:00,233.24,233.33,233.2,233.25,14374.0,233.24,233.33,233.2,233.25,14374.0
2020-01-02 15:40:00,233.25,233.25,232.95,233.0,9320.0,233.25,233.25,232.95,233.0,9320.0
2020-01-02 15:45:00,232.99,233.07,232.86,232.9,24126.0,232.99,233.07,232.86,232.9,24126.0
2020-01-02 15:50:00,232.93,233.29,232.84,233.29,49408.0,232.93,233.29,232.84,233.29,49408.0
2020-01-02 15:55:00,233.3,233.47,233.21,233.38,46116.0,233.3,233.47,233.21,233.38,46116.0
2020-01-03 09:30:00,231.24,232.4,230.23,232.4,31829.0,231.24,232.4,230.23,232.4,31829.0
2020-01-03 09:35:00,232.49,232.71,232.08,232.32,20038.0,232.49,232.71,232.08,232.32,20038.0
2020-01-03 09:40:00,232.34,232.75,232.21,232.54,14624.0,232.34,232.75,232.21,232.54,14624.0
2020-01-03 09:45:00,232.58,232.83,231.77,231.91,7213.0,232.58,232.83,231.77,231.91,7213.0
2020-01-03 09:50:00,231.87,232.58,231.86,232.5,13858.0,231.87,232.58,231.86,232.5,13858.0
2020-01-03 09:55:00,232.45,232.53,232.25,232.46,15211.0,232.45,232.53,232.25,232.46,15211.0
2020-01-03 10:00:00,232.43,233.0,232.26,232.44,24499.0,232.43,233.0,232.26,232.44,24499.0
2020-01-03 10:05:00,232.51,233.0,232.27,232.37,12825.0,232.51,233.0,232.27,232.37,12825.0
2020-01-03 10:10:00,232.33,232.84,232.33,232.77,4928.0,232.33,232.84,232.33,232.77,4928.0
2020-01-03 10:15:00,232.85,232.9,232.75,232.9,7525.0,232.85,232.9,232.75,232.9,7525.0
2020-01-03 10:20:00,232.91,233.35,232.86,233.35,26691.0,232.91,233.35,232.86,233.35,26691.0
2020-01-03 10:25:00,233.35,233.84,233.29,233.65,15495.0,233.35,233.84,233.29,233.65,15495.0
2020-01-03 10:30:00,233.65,233.92,233.5,233.79,11280.0,233.65,233.92,233.5,233.79,11280.0
2020-01-03 10:35:00,233.73,233.88,233.22,233.41,11543.0,233.73,233.88,233.22,233.41,11543.0
2020-01-03 10:40:00,233.57,233.75,233.42,233.72,13005.0,233.57,233.75,233.42,233.72,13005.0
2020-01-03 10:45:00,233.74,233.74,233.46,233.63,4551.0,233.74,233.74,233.46,233.63,4551.0
2020-01-03 10:50:00,233.6,233.64,233.33,233.43,12681.0,233.6,233.64,233.33,233.43,12681.0
2020-01-03 10:55:00,233.39,233.63,233.28,233.34,6111.0,233.39,233.63,233.28,233.34,6111.0
2020-01-03 11:00:00,233.4,233.4,232.93,232.93,9947.0,233.4,233.4,232.93,232.93,9947.0
2020-01-03 11:05:00,232.99,232.99,232.43,232.62,18842.0,232.99,232.99,232.43,232.62,18842.0
2020-01-03 11:10:00,232.58,232.83,232.46,232.82,9407.0,232.58,232.83,232.46,232.82,9407.0
2020-01-03 11:15:00,232.74,233.24,232.74,233.24,11484.0,232.74,233.24,232.74,233.24,11484.0
2020-01-03 11:20:00,233.19,233.52,233.16,233.38,7938.0,233.19,233.52,233.16,233.38,7938.0
2020-01-03 11:25:00,233.45,233.95,233.45,233.95,8911.0,233.45,233.95,233.45,233.95,8911.0
2020-01-03 11:30:00,233.86,233.98,233.65,233.74,12010.0,233.86,233.98,233.65,233.74,12010.0
2020-01-03 11:35:00,233.76,233.93,233.76,233.84,8290.0,233.76,233.93,233.76,233.84,8290.0
2020-01-03 11:40:00,233.82,233.93,233.79,233.93,5769.0,233.82,233.93,233.79,233.93,5769.0
2020-01-03 11:45:00,233.91,233.91,233.76,233.89,3383.0,233.91,233.91,233.76,233.89,3383.0
2020-01-03 11:50:00,233.93,234.28,233.89,234.27,16692.0,233.93,234.28,233.89,234.27,16692.0
2020-01-03 11:55:00,234.23,234.23,233.9,234.03,6989.0,234.23,234.23,233.9,234.03,6989.0
2020-01-03 12:00:00,234.06,234.06,233.94,234.0,6880.0,234.06,234.06,233.94,234.0,6880.0
2020-01-03 12:05:00,234.05,234.2,233.9,233.95,6442.0,234.05,234.2,233.9,233.95,6442.0
2020-01-03 12:10:00,233.9,233.95,233.74,233.89,6420.0,233.9,233.95,233.74,233.89,6420.0
2020-01-03 12:15:00,233.88,234.07,233.88,234.07,3257.0,233.88,234.07,233.88,234.07,3257.0
2020-01-03 12:20:00,234.03,234.17,234.02,234.16,3992.0,234.03,234.17,234.02,234.16,3992.0
2020-01-03 12:25:00,234.2,234.28,234.15,234.23,5748.0,234.2,234.28,234.15,234.23,5748.0
2020-01-03 12:30:00,234.23,234.42,234.22,234.24,39797.0,234.23,234.42,234.22,234.24,39797.0
2020-01-03 12:35:00,234.24,234.39,234.24,234.39,3915.0,234.24,234.39,234.24,234.39,3915.0
2020-01-03 12:40:00,234.43,234.47,234.19,234.21,9383.0,234.43,234.47,234.19,234.21,9383.0
2020-01-03 12:45:00,234.19,234.31,234.06,234.31,8311.0,234.19,234.31,234.06,234.31,8311.0
2020-01-03 12:50:00,234.36,234.4,234.21,234.25,10638.0,234.36,234.4,234.21,234.25,10638.0
2020-01-03 12:55:00,234.19,234.44,234.14,234.33,4650.0,234.19,234.44,234.14,234.33,4650.0
2020-01-03 13:00:00,234.24,234.3,234.17,234.3,4989.0,234.24,234.3,234.17,234.3,4989.0
2020-01-03 13:05:00,234.27,234.43,234.25,234.33,10516.0,234.27,234.43,234.25,234.33,10516.0
2020-01-03 13:10:00,234.3,234.5,234.3,234.42,13189.0,234.3,234.5,234.3,234.42,13189.0
2020-01-03 13:15:00,234.43,234.45,234.09,234.1,5413.0,234.43,234.45,234.09,234.1,5413.0
2020-01-03 13:20:00,234.13,234.24,234.08,234.08,3909.0,234.13,234.24,234.08,234.08,3909.0
2020-01-03 13:25:00,234.1,234.2,234.09,234.2,3509.0,234.1,234.2,234.09,234.2,3509.0
2020-01-03 13:30:00,234.18,234.22,233.72,233.77,11488.0,234.18,234.22,233.72,233.77,11488.0
2020-01-03 13:35:00,233.71,233.75,232.74,233.19,19326.0,233.71,233.75,232.74,233.19,19326.0
2020-01-03 13:40:00,233.2,233.37,232.7,232.74,18449.0,233.2,233.37,232.7,232.74,18449.0
2020-01-03 13:45:00,232.65,233.0,232.39,232.96,15265.0,232.65,233.0,232.39,232.96,15265.0
2020-01-03 13:50:00,232.9,233.0,232.75,232.79,4325.0,232.9,233.0,232.75,232.79,4325.0
2020-01-03 13:55:00,232.78,232.89,232.53,232.85,8691.0,232.78,232.89,232.53,232.85,8691.0
2020-01-03 14:00:00,232.83,232.98,232.5,232.67,8907.0,232.83,232.98,232.5,232.67,8907.0
2020-01-03 14:05:00,232.73,232.82,232.5,232.64,20341.0,232.73,232.82,232.5,232.64,20341.0
2020-01-03 14:10:00,232.51,232.71,232.5,232.64,17907.0,232.51,232.71,232.5,232.64,17907.0
2020-01-03 14:15:00,232.64,233.15,232.54,233.15,10165.0,232.64,233.15,232.54,233.15,10165.0
2020-01-03 14:20:00,233.13,233.22,233.08,233.18,5629.0,233.13,233.22,233.08,233.18,5629.0
2020-01-03 14:25:00,233.21,233.29,232.8,233.13,10354.0,233.21,233.29,232.8,233.13,10354.0
2020-01-03 14:30:00,233.16,233.5,233.13,233.42,5749.0,233.16,233.5,233.13,233.42,5749.0
2020-01-03 14:35:00,233.43,233.58,233.28,233.58,8064.0,233.43,233.58,233.28,233.58,8064.0
2020-01-03 14:40:00,233.57,233.68,233.51,233.53,5738.0,233.57,233.68,233.51,233.53,5738.0
2020-01-03 14:45:00,233.48,233.68,233.22,233.38,11739.0,233.48,233.68,233.22,233.38,11739.0
2020-01-03 14:50:00,233.36,233.41,233.1,233.38,4150.0,233.36,233.41,233.1,233.38,4150.0
2020-01-03 14:55:00,233.41,233.6,233.38,233.38,2600.0,233.41,233.6,233.38,233.38,2600.0
2020-01-03 15:00:00,233.32,233.59,233.25,233.3,9578.0,233.32,233.59,233.25,233.3,9578.0
2020-01-03 15:05:00,233.4,233.56,233.27,233.47,4470.0,233.4,233.56,233.27,233.47,4470.0
2020-01-03 15:10:00,233.4,233.56,233.3,233.56,8410.0,233.4,233.56,233.3,233.56,8410.0
2020-01-03 15:15:00,233.52,233.63,233.43,233.55,4859.0,233.52,233.63,233.43,233.55,4859.0
2020-01-03 15:20:00,233.57,233.61,233.01,233.03,14097.0,233.57,233.61,233.01,233.03,14097.0
2020-01-03 15:25:00,233.01,233.07,232.9,233.01,6902.0,233.01,233.07,232.9,233.01,6902.0
2020-01-03 15:30:00,232.97,233.11,232.67,232.69,14227.0,232.97,233.11,232.67,232.69,14227.0
2020-01-03 15:35:00,232.71,233.02,232.67,232.77,12489.0,232.71,233.02,232.67,232.77,12489.0
2020-01-03 15:40:00,232.76,233.03,232.72,232.98,7319.0,232.76,233.03,232.72,232.98,7319.0
2020-01-03 15:45:00,232.99,233.14,232.85,233.05,12442.0,232.99,233.14,232.85,233.05,12442.0
2020-01-03 15:50:00,232.99,233.21,232.91,233.06,21927.0,232.99,233.21,232.91,233.06,21927.0
2020-01-03 15:55:00,233.03,233.09,232.57,232.6,63238.0,233.03,233.09,232.57,232.6,63238.0
2020-01-06 09:30:00,231.49,232.48,230.81,232.38,32940.0,231.49,232.48,230.81,232.38,32940.0
2020-01-06 09:35:00,232.38,233.43,232.28,232.81,35674.0,232.38,233.43,232.28,232.81,35674.0
2020-01-06 09:40:00,232.83,233.28,232.72,233.24,24009.0,232.83,233.28,232.72,233.24,24009.0
2020-01-06 09:45:00,233.21,233.48,233.15,233.27,18216.0,233.21,233.48,233.15,233.27,18216.0
2020-01-06 09:50:00,233.3,233.35,232.48,232.68,14225.0,233.3,233.35,232.48,232.68,14225.0
2020-01-06 09:55:00,232.69,233.39,232.59,233.31,33928.0,232.69,233.39,232.59,233.31,33928.0
2020-01-06 10:00:00,233.26,233.41,232.9,233.3,17638.0,233.26,233.41,232.9,233.3,17638.0
2020-01-06 10:05:00,233.39,233.5,233.19,233.39,9720.0,233.39,233.5,233.19,233.39,9720.0
2020-01-06 10:10:00,233.45,233.54,233.31,233.45,7076.0,233.45,233.54,233.31,233.45,7076.0
2020-01-06 10:15:00,233.44,233.44,232.68,232.83,8551.0,233.44,233.44,232.68,232.83,8551.0
2020-01-06 10:20:00,232.89,233.26,232.66,233.25,5992.0,232.89,233.26,232.66,233.25,5992.0
2020-01-06 10:25:00,233.36,233.41,233.16,233.29,9150.0,233.36,233.41,233.16,233.29,9150.0
2020-01-06 10:30:00,233.3,233.33,232.84,232.85,4800.0,233.3,233.33,232.84,232.85,4800.0
2020-01-06 10:35:00,232.85,233.09,232.79,233.08,11653.0,232.85,233.09,232.79,233.08,11653.0
2020-01-06 10:40:00,233.12,233.56,233.06,233.37,18246.0,233.12,233.56,233.06,233.37,18246.0
2020-01-06 10:45:00,233.38,233.5,233.33,233.37,6175.0,233.38,233.5,233.33,233.37,6175.0
2020-01-06 10:50:00,233.41,233.6,233.33,233.52,15630.0,233.41,233.6,233.33,233.52,15630.0
2020-01-06 10:55:00,233.51,233.92,233.44,233.84,52075.0,233.51,233.92,233.44,233.84,52075.0
2020-01-06 11:00:00,233.84,233.92,233.12,233.45,17065.0,233.84,233.92,233.12,233.45,17065.0
2020-01-06 11:05:00,233.49,233.89,233.49,233.82,7292.0,233.49,233.89,233.49,233.82,7292.0
2020-01-06 11:10:00,233.77,233.9,233.57,233.74,8939.0,233.77,233.9,233.57,233.74,8939.0
2020-01-06 11:15:00,233.71,234.17,233.51,233.87,24963.0,233.71,234.17,233.51,233.87,24963.0
2020-01-06 11:20:00,233.81,234.01,233.78,234.01,6582.0,233.81,234.01,233.78,234.01,6582.0
2020-01-06 11:25:00,233.95,234.48,233.94,234.35,11341.0,233.95,234.48,233.94,234.35,11341.0
2020-01-06 11:30:00,234.39,234.55,234.35,234.53,16345.0,234.39,234.55,234.35,234.53,16345.0
2020-01-06 11:35:00,234.47,234.54,234.27,234.27,17296.0,234.47,234.54,234.27,234.27,17296.0
2020-01-06 11:40:00,234.23,234.26,234.04,234.25,9579.0,234.23,234.26,234.04,234.25,9579.0
2020-01-06 11:45:00,234.3,234.33,234.16,234.2,6331.0,234.3,234.33,234.16,234.2,6331.0
2020-01-06 11:50:00,234.2,234.3,234.14,234.22,6903.0,234.2,234.3,234.14,234.22,6903.0
2020-01-06 11:55:00,234.25,234.5,234.24,234.47,10211.0,234.25,234.5,234.24,234.47,10211.0
2020-01-06 12:00:00,234.48,234.5,234.33,234.34,9432.0,234.48,234.5,234.33,234.34,9432.0
2020-01-06 12:05:00,234.28,234.33,234.12,234.25,7423.0,234.28,234.33,234.12,234.25,7423.0
2020-01-06 12:10:00,234.29,234.44,234.12,234.14,7857.0,234.29,234.44,234.12,234.14,7857.0
2020-01-06 12:15:00,234.16,234.16,233.75,233.81,11006.0,234.16,234.16,233.75,233.81,11006.0
2020-01-06 12:20:00,233.82,234.12,233.72,233.8,11680.0,233.82,234.12,233.72,233.8,11680.0
2020-01-06 12:25:00,233.8,233.85,233.7,233.79,6810.0,233.8,233.85,233.7,233.79,6810.0
2020-01-06 12:30:00,233.76,234.09,233.73,233.95,9739.0,233.76,234.09,233.73,233.95,9739.0
2020-01-06 12:35:00,233.96,234.15,233.96,233.98,10043.0,233.96,234.15,233.96,233.98,10043.0
2020-01-06 12:40:00,233.97,234.07,233.91,234.04,2137.0,233.97,234.07,233.91,234.04,2137.0
2020-01-06 12:45:00,234.02,234.06,233.93,234.0,4777.0,234.02,234.06,233.93,234.0,4777.0
2020-01-06 12:50:00,234.06,234.23,234.06,234.2,7193.0,234.06,234.23,234.06,234.2,7193.0
2020-01-06 12:55:00,234.19,234.48,234.18,234.44,4465.0,234.19,234.48,234.18,234.44,4465.0
2020-01-06 13:00:00,234.44,234.54,234.41,234.54,5953.0,234.44,234.54,234.41,234.54,5953.0
2020-01-06 13:05:00,234.53,234.89,234.49,234.68,46125.0,234.53,234.89,234.49,234.68,46125.0
2020-01-06 13:10:00,234.64,234.93,234.55,234.91,6984.0,234.64,234.93,234.55,234.91,6984.0
2020-01-06 13:15:00,234.93,235.22,234.9,235.13,25716.0,234.93,235.22,234.9,235.13,25716.0
2020-01-06 13:20:00,235.13,235.15,234.81,235.05,5869.0,235.13,235.15,234.81,235.05,5869.0
2020-01-06 13:25:00,235.04,235.46,235.04,235.46,13178.0,235.04,235.46,235.04,235.46,13178.0
2020-01-06 13:30:00,235.43,235.53,235.29,235.3,6767.0,235.43,235.53,235.29,235.3,6767.0
2020-01-06 13:35:00,235.29,235.4,235.17,235.21,3096.0,235.29,235.4,235.17,235.21,3096.0
2020-01-06 13:40:00,235.23,235.28,235.05,235.06,5840.0,235.23,235.28,235.05,235.06,5840.0
2020-01-06 13:45:00,235.09,235.11,234.55,234.67,10904.0,235.09,235.11,234.55,234.67,10904.0
2020-01-06 13:50:00,234.63,234.66,234.51,234.57,4233.0,234.63,234.66,234.51,234.57,4233.0
2020-01-06 13:55:00,234.58,234.63,234.35,234.55,7142.0,234.58,234.63,234.35,234.55,7142.0
2020-01-06 14:00:00,234.59,234.6,234.34,234.47,6662.0,234.59,234.6,234.34,234.47,6662.0
2020-01-06 14:05:00,234.45,234.47,234.29,234.31,7336.0,234.45,234.47,234.29,234.31,7336.0
2020-01-06 14:10:00,234.31,234.83,234.28,234.71,8960.0,234.31,234.83,234.28,234.71,8960.0
2020-01-06 14:15:00,234.72,234.78,234.49,234.49,5800.0,234.72,234.78,234.49,234.49,5800.0
2020-01-06 14:20:00,234.46,234.75,234.45,234.49,10706.0,234.46,234.75,234.45,234.49,10706.0
2020-01-06 14:25:00,234.46,234.56,234.4,234.49,10067.0,234.46,234.56,234.4,234.49,10067.0
2020-01-06 14:30:00,234.49,234.52,234.45,234.5,2200.0,234.49,234.52,234.45,234.5,2200.0
2020-01-06 14:35:00,234.51,234.51,234.36,234.4,5411.0,234.51,234.51,234.36,234.4,5411.0
2020-01-06 14:40:00,234.5,234.52,234.43,234.47,5485.0,234.5,234.52,234.43,234.47,5485.0
2020-01-06 14:45:00,234.47,234.5,234.35,234.4,4381.0,234.47,234.5,234.35,234.4,4381.0
2020-01-06 14:50:00,234.4,234.4,234.11,234.12,7299.0,234.4,234.4,234.11,234.12,7299.0
2020-01-06 14:55:00,234.15,234.39,234.13,234.39,6690.0,234.15,234.39,234.13,234.39,6690.0
2020-01-06 15:00:00,234.45,234.5,234.34,234.35,3388.0,234.45,234.5,234.34,234.35,3388.0
2020-01-06 15:05:00,234.32,234.32,234.16,234.23,6028.0,234.32,234.32,234.16,234.23,6028.0
2020-01-06 15:10:00,234.19,234.44,234.16,234.42,5805.0,234.19,234.44,234.16,234.42,5805.0
2020-01-06 15:15:00,234.4,234.5,234.23,234.25,7467.0,234.4,234.5,234.23,234.25,7467.0
2020-01-06 15:20:00,234.24,234.46,234.22,234.33,6840.0,234.24,234.46,234.22,234.33,6840.0
2020-01-06 15:25:00,234.31,234.5,234.31,234.46,11606.0,234.31,234.5,234.31,234.46,11606.0
2020-01-06 15:30:00,234.45,234.74,234.27,234.67,13610.0,234.45,234.74,234.27,234.67,13610.0
2020-01-06 15:35:00,234.7,234.8,234.52,234.8,15567.0,234.7,234.8,234.52,234.8,15567.0
2020-01-06 15:40:00,234.77,235.0,234.77,234.93,17620.0,234.77,235.0,234.77,234.93,17620.0
2020-01-06 15:45:00,234.93,235.28,234.9,235.1,24883.0,234.93,235.28,234.9,235.1,24883.0
2020-01-06 15:50:00,235.13,235.42,235.07,235.39,33448.0,235.13,235.42,235.07,235.39,33448.0
2020-01-06 15:55:00,235.38,235.45,235.24,235.44,56606.0,235.38,235.45,235.24,235.44,56606.0
2020-01-07 09:30:00,235.48,235.76,235.12,235.56,26332.0,235.48,235.76,235.12,235.56,26332.0
2020-01-07 09:35:00,235.62,236.85,235.52,236.2,26309.0,235.62,236.85,235.52,236.2,26309.0
2020-01-07 09:40:00,236.1,236.13,235.61,236.06,18054.0,236.1,236.13,235.61,236.06,18054.0
2020-01-07 09:45:00,235.97,236.17,235.59,235.85,15487.0,235.97,236.17,235.59,235.85,15487.0
2020-01-07 09:50:00,235.84,235.93,235.1,235.53,27767.0,235.84,235.93,235.1,235.53,27767.0
2020-01-07 09:55:00,235.63,235.83,235.42,235.71,14799.0,235.63,235.83,235.42,235.71,14799.0
2020-01-07 10:00:00,235.89,236.23,235.65,236.03,16925.0,235.89,236.23,235.65,236.03,16925.0
2020-01-07 10:05:00,236.07,236.1,235.78,235.91,9022.0,236.07,236.1,235.78,235.91,9022.0
2020-01-07 10:10:00,236.04,236.19,235.78,236.05,11067.0,236.04,236.19,235.78,236.05,11067.0
2020-01-07 10:15:00,236.04,236.2,235.91,236.01,11921.0,236.04,236.2,235.91,236.01,11921.0
2020-01-07 10:20:00,236.01,236.23,235.75,235.94,8000.0,236.01,236.23,235.75,235.94,8000.0
2020-01-07 10:25:00,235.85,235.95,235.54,235.59,11725.0,235.85,235.95,235.54,235.59,11725.0
2020-01-07 10:30:00,235.59,235.61,235.17,235.58,10802.0,235.59,235.61,235.17,235.58,10802.0
2020-01-07 10:35:00,235.56,235.56,235.31,235.34,4178.0,235.56,235.56,235.31,235.34,4178.0
2020-01-07 10:40:00,235.31,235.41,235.0,235.22,22807.0,235.31,235.41,235.0,235.22,22807.0
2020-01-07 10:45:00,235.27,235.33,235.0,235.09,14438.0,235.27,235.33,235.0,235.09,14438.0
2020-01-07 10:50:00,235.0,235.0,234.68,234.99,11324.0,235.0,235.0,234.68,234.99,11324.0
2020-01-07 10:55:00,234.94,235.26,234.87,235.25,6288.0,234.94,235.26,234.87,235.25,6288.0
2020-01-07 11:00:00,235.21,235.33,235.17,235.24,3255.0,235.21,235.33,235.17,235.24,3255.0
2020-01-07 11:05:00,235.29,235.46,234.66,234.69,6839.0,235.29,235.46,234.66,234.69,6839.0
2020-01-07 11:10:00,234.67,235.0,234.67,234.9,5633.0,234.67,235.0,234.67,234.9,5633.0
2020-01-07 11:15:00,234.88,234.88,234.35,234.52,19401.0,234.88,234.88,234.35,234.52,19401.0
2020-01-07 11:20:00,234.56,234.56,234.07,234.33,8462.0,234.56,234.56,234.07,234.33,8462.0
2020-01-07 11:25:00,234.45,234.57,234.34,234.52,7345.0,234.45,234.57,234.34,234.52,7345.0
2020-01-07 11:30:00,234.47,234.48,234.11,234.17,13816.0,234.47,234.48,234.11,234.17,13816.0
2020-01-07 11:35:00,234.09,234.36,234.09,234.31,6355.0,234.09,234.36,234.09,234.31,6355.0
2020-01-07 11:40:00,234.37,234.58,234.35,234.53,5781.0,234.37,234.58,234.35,234.53,5781.0
2020-01-07 11:45:00,234.51,234.52,234.27,234.31,3853.0,234.51,234.52,234.27,234.31,3853.0
2020-01-07 11:50:00,234.3,234.4,234.26,234.33,2017.0,234.3,234.4,234.26,234.33,2017.0
2020-01-07 11:55:00,234.41,234.46,234.06,234.15,5501.0,234.41,234.46,234.06,234.15,5501.0
2020-01-07 12:00:00,234.1,234.43,234.1,234.21,3325.0,234.1,234.43,234.1,234.21,3325.0
2020-01-07 12:05:00,234.22,234.27,233.79,233.85,52008.0,234.22,234.27,233.79,233.85,52008.0
2020-01-07 12:10:00,233.89,234.07,233.79,234.07,6163.0,233.89,234.07,233.79,234.07,6163.0
2020-01-07 12:15:00,234.17,234.23,233.95,234.0,4122.0,234.17,234.23,233.95,234.0,4122.0
2020-01-07 12:20:00,234.0,234.01,233.72,233.81,5801.0,234.0,234.01,233.72,233.81,5801.0
2020-01-07 12:25:00,233.77,233.82,233.5,233.63,5188.0,233.77,233.82,233.5,233.63,5188.0
2020-01-07 12:30:00,233.66,233.66,233.42,233.49,4639.0,233.66,233.66,233.42,233.49,4639.0
2020-01-07 12:35:00,233.52,233.78,233.52,233.65,5033.0,233.52,233.78,233.52,233.65,5033.0
2020-01-07 12:40:00,233.67,233.73,233.5,233.67,6963.0,233.67,233.73,233.5,233.67,6963.0
2020-01-07 12:45:00,233.74,233.75,233.55,233.56,3454.0,233.74,233.75,233.55,233.56,3454.0
2020-01-07 12:50:00,233.55,233.62,233.36,233.58,5081.0,233.55,233.62,233.36,233.58,5081.0
2020-01-07 12:55:00,233.64,233.77,233.59,233.7,2118.0,233.64,233.77,233.59,233.7,2118.0
2020-01-07 13:00:00,233.72,233.91,233.69,233.91,3700.0,233.72,233.91,233.69,233.91,3700.0
2020-01-07 13:05:00,233.91,234.01,233.84,233.95,5294.0,233.91,234.01,233.84,233.95,5294.0
2020-01-07 13:10:00,233.92,234.06,233.92,234.06,3825.0,233.92,234.06,233.92,234.06,3825.0
2020-01-07 13:15:00,234.06,234.18,233.99,234.14,3642.0,234.06,234.18,233.99,234.14,3642.0
2020-01-07 13:20:00,234.11,234.11,233.92,234.03,3717.0,234.11,234.11,233.92,234.03,3717.0
2020-01-07 13:25:00,233.93,233.98,233.76,233.98,2033.0,233.93,233.98,233.76,233.98,2033.0
2020-01-07 13:30:00,233.98,234.2,233.93,234.14,4060.0,233.98,234.2,233.93,234.14,4060.0
2020-01-07 13:35:00,234.09,234.2,234.01,234.03,2703.0,234.09,234.2,234.01,234.03,2703.0
2020-01-07 13:40:00,233.96,234.17,233.86,233.9,2643.0,233.96,234.17,233.86,233.9,2643.0
2020-01-07 13:45:00,233.85,233.99,233.76,233.95,7303.0,233.85,233.99,233.76,233.95,7303.0
2020-01-07 13:50:00,233.95,234.06,233.87,233.98,3512.0,233.95,234.06,233.87,233.98,3512.0
2020-01-07 13:55:00,233.98,234.05,233.92,234.05,3029.0,233.98,234.05,233.92,234.05,3029.0
2020-01-07 14:00:00,234.03,234.05,233.93,233.99,3655.0,234.03,234.05,233.93,233.99,3655.0
2020-01-07 14:05:00,233.97,234.15,233.89,234.09,5380.0,233.97,234.15,233.89,234.09,5380.0
2020-01-07 14:10:00,234.11,234.11,233.91,233.92,4645.0,234.11,234.11,233.91,233.92,4645.0
2020-01-07 14:15:00,233.89,234.08,233.73,233.73,21811.0,233.89,234.08,233.73,233.73,21811.0
2020-01-07 14:20:00,233.75,233.75,233.45,233.62,7950.0,233.75,233.75,233.45,233.62,7950.0
2020-01-07 14:25:00,233.58,233.69,233.56,233.62,6537.0,233.58,233.69,233.56,233.62,6537.0
2020-01-07 14:30:00,233.63,233.68,233.56,233.6,4682.0,233.63,233.68,233.56,233.6,4682.0
2020-01-07 14:35:00,233.57,233.63,233.38,233.53,52685.0,233.57,233.63,233.38,233.53,52685.0
2020-01-07 14:40:00,233.55,233.55,233.34,233.55,10058.0,233.55,233.55,233.34,233.55,10058.0
2020-01-07 14:45:00,233.5,233.56,233.45,233.55,5321.0,233.5,233.56,233.45,233.55,5321.0
2020-01-07 14:50:00,233.54,233.66,233.49,233.61,4800.0,233.54,233.66,233.49,233.61,4800.0
2020-01-07 14:55:00,233.59,233.66,233.5,233.56,4711.0,233.59,233.66,233.5,233.56,4711.0
2020-01-07 15:00:00,233.58,233.59,233.48,233.57,6394.0,233.58,233.59,233.48,233.57,6394.0
2020-01-07 15:05:00,233.57,233.77,233.55,233.73,5068.0,233.57,233.77,233.55,233.73,5068.0
2020-01-07 15:10:00,233.76,234.15,233.76,234.06,20414.0,233.76,234.15,233.76,234.06,20414.0
2020-01-07 15:15:00,234.05,234.28,234.02,234.23,7753.0,234.05,234.28,234.02,234.23,7753.0
2020-01-07 15:20:00,234.25,234.35,234.13,234.23,7911.0,234.25,234.35,234.13,234.23,7911.0
2020-01-07 15:25:00,234.18,234.2,234.04,234.13,7652.0,234.18,234.2,234.04,234.13,7652.0
2020-01-07 15:30:00,234.13,234.33,234.13,234.33,10938.0,234.13,234.33,234.13,234.33,10938.0
2020-01-07 15:35:00,234.27,234.28,234.05,234.05,7423.0,234.27,234.28,234.05,234.05,7423.0
2020-01-07 15:40:00,234.04,234.09,233.81,234.04,11876.0,234.04,234.09,233.81,234.04,11876.0
2020-01-07 15:45:00,234.05,234.09,233.75,233.75,10448.0,234.05,234.09,233.75,233.75,10448.0
2020-01-07 15:50:00,233.72,233.78,233.58,233.67,16093.0,233.72,233.78,233.58,233.67,16093.0
2020-01-07 15:55:00,233.66,233.87,233.56,233.83,28305.0,233.66,233.87,233.56,233.83,28305.0
2020-01-08 09:30:00,234.88,235.75,234.01,235.63,43492.0,234.88,235.75,234.01,235.63,43492.0
2020-01-08 09:35:00,235.74,235.74,235.03,235.03,10629.0,235.74,235.74,235.03,235.03,10629.0
2020-01-08 09:40:00,235.04,235.53,235.04,235.42,5789.0,235.04,235.53,235.04,235.42,5789.0
2020-01-08 09:45:00,235.53,236.35,235.5,236.27,28663.0,235.53,236.35,235.5,236.27,28663.0
2020-01-08 09:50:00,236.3,236.45,236.03,236.42,25483.0,236.3,236.45,236.03,236.42,25483.0
2020-01-08 09:55:00,236.42,236.62,235.78,235.84,33845.0,236.42,236.62,235.78,235.84,33845.0
2020-01-08 10:00:00,235.78,236.06,235.66,235.73,10609.0,235.78,236.06,235.66,235.73,10609.0
2020-01-08 10:05:00,235.66,236.34,235.64,236.15,16715.0,235.66,236.34,235.64,236.15,16715.0
2020-01-08 10:10:00,236.14,236.54,235.8,236.16,44969.0,236.14,236.54,235.8,236.16,44969.0
2020-01-08 10:15:00,236.15,236.58,236.15,236.34,22106.0,236.15,236.58,236.15,236.34,22106.0
2020-01-08 10:20:00,236.34,236.5,236.25,236.45,16678.0,236.34,236.5,236.25,236.45,16678.0
2020-01-08 10:25:00,236.48,236.56,236.34,236.43,21061.0,236.48,236.56,236.34,236.43,21061.0
2020-01-08 10:30:00,236.46,236.53,236.38,236.44,9753.0,236.46,236.53,236.38,236.44,9753.0
2020-01-08 10:35:00,236.46,236.74,236.42,236.63,54459.0,236.46,236.74,236.42,236.63,54459.0
2020-01-08 10:40:00,236.59,236.61,236.2,236.47,30218.0,236.59,236.61,236.2,236.47,30218.0
2020-01-08 10:45:00,236.46,236.52,236.23,236.24,32229.0,236.46,236.52,236.23,236.24,32229.0
2020-01-08 10:50:00,236.21,236.28,235.59,235.85,30948.0,236.21,236.28,235.59,235.85,30948.0
2020-01-08 10:55:00,235.83,236.47,235.8,236.45,9670.0,235.83,236.47,235.8,236.45,9670.0
2020-01-08 11:00:00,236.39,236.79,236.27,236.79,34659.0,236.39,236.79,236.27,236.79,34659.0
2020-01-08 11:05:00,236.61,236.71,236.4,236.62,12769.0,236.61,236.71,236.4,236.62,12769.0
2020-01-08 11:10:00,236.62,236.88,236.6,236.82,7614.0,236.62,236.88,236.6,236.82,7614.0
2020-01-08 11:15:00,236.8,237.2,236.7,237.12,15223.0,236.8,237.2,236.7,237.12,15223.0
2020-01-08 11:20:00,237.13,237.17,236.8,236.84,12497.0,237.13,237.17,236.8,236.84,12497.0
2020-01-08 11:25:00,236.77,237.35,236.77,237.17,58946.0,236.77,237.35,236.77,237.17,58946.0
2020-01-08 11:30:00,237.1,237.28,236.81,237.14,19219.0,237.1,237.28,236.81,237.14,19219.0
2020-01-08 11:35:00,237.06,237.35,236.93,237.18,15841.0,237.06,237.35,236.93,237.18,15841.0
2020-01-08 11:40:00,237.17,237.46,237.15,237.3,11476.0,237.17,237.46,237.15,237.3,11476.0
2020-01-08 11:45:00,237.3,237.4,237.03,237.4,21523.0,237.3,237.4,237.03,237.4,21523.0
2020-01-08 11:50:00,237.37,237.86,237.35,237.86,96228.0,237.37,237.86,237.35,237.86,96228.0
2020-01-08 11:55:00,237.89,238.01,237.12,237.12,43033.0,237.89,238.01,237.12,237.12,43033.0
2020-01-08 12:00:00,237.12,237.24,236.8,237.01,8059.0,237.12,237.24,236.8,237.01,8059.0
2020-01-08 12:05:00,237.0,237.11,236.85,237.1,6015.0,237.0,237.11,236.85,237.1,6015.0
2020-01-08 12:10:00,237.06,237.16,236.81,236.97,13153.0,237.06,237.16,236.81,236.97,13153.0
2020-01-08 12:15:00,237.0,237.32,237.0,237.22,9091.0,237.0,237.32,237.0,237.22,9091.0
2020-01-08 12:20:00,237.19,237.31,237.09,237.3,8298.0,237.19,237.31,237.09,237.3,8298.0
2020-01-08 12:25:00,237.37,237.5,237.17,237.27,3772.0,237.37,237.5,237.17,237.27,3772.0
2020-01-08 12:30:00,237.33,237.36,237.15,237.2,7783.0,237.33,237.36,237.15,237.2,7783.0
2020-01-08 12:35:00,237.09,237.17,236.92,237.02,4956.0,237.09,237.17,236.92,237.02,4956.0
2020-01-08 12:40:00,237.07,237.35,237.07,237.27,4951.0,237.07,237.35,237.07,237.27,4951.0
2020-01-08 12:45:00,237.27,237.42,237.27,237.3,2453.0,237.27,237.42,237.27,237.3,2453.0
2020-01-08 12:50:00,237.31,237.47,237.22,237.31,8075.0,237.31,237.47,237.22,237.31,8075.0
2020-01-08 12:55:00,237.32,237.54,237.27,237.28,5063.0,237.32,237.54,237.27,237.28,5063.0
2020-01-08 13:00:00,237.25,237.31,237.16,237.16,9927.0,237.25,237.31,237.16,237.16,9927.0
2020-01-08 13:05:00,237.11,237.37,236.88,237.31,8277.0,237.11,237.37,236.88,237.31,8277.0
2020-01-08 13:10:00,237.23,237.33,237.03,237.23,5629.0,237.23,237.33,237.03,237.23,5629.0
2020-01-08 13:15:00,237.19,237.22,237.05,237.19,5925.0,237.19,237.22,237.05,237.19,5925.0
2020-01-08 13:20:00,237.19,237.3,237.0,237.23,6022.0,237.19,237.3,237.0,237.23,6022.0
2020-01-08 13:25:00,237.26,237.36,237.21,237.36,1637.0,237.26,237.36,237.21,237.36,1637.0
2020-01-08 13:30:00,237.34,237.39,237.29,237.39,5882.0,237.34,237.39,237.29,237.39,5882.0
2020-01-08 13:35:00,237.36,237.39,237.13,237.21,6005.0,237.36,237.39,237.13,237.21,6005.0
2020-01-08 13:40:00,237.3,237.4,237.04,237.04,6034.0,237.3,237.4,237.04,237.04,6034.0
2020-01-08 13:45:00,237.09,237.13,236.94,237.01,16335.0,237.09,237.13,236.94,237.01,16335.0
2020-01-08 13:50:00,237.05,237.14,236.95,237.02,7992.0,237.05,237.14,236.95,237.02,7992.0
2020-01-08 13:55:00,237.0,237.09,236.96,237.09,13826.0,237.0,237.09,236.96,237.09,13826.0
2020-01-08 14:00:00,237.1,237.2,237.09,237.18,4997.0,237.1,237.2,237.09,237.18,4997.0
2020-01-08 14:05:00,237.2,237.46,237.17,237.33,14497.0,237.2,237.46,237.17,237.33,14497.0
2020-01-08 14:10:00,237.33,237.35,237.22,237.23,2003.0,237.33,237.35,237.22,237.23,2003.0
2020-01-08 14:15:00,237.2,237.21,237.1,237.16,2409.0,237.2,237.21,237.1,237.16,2409.0
2020-01-08 14:20:00,237.16,237.21,237.02,237.06,5526.0,237.16,237.21,237.02,237.06,5526.0
2020-01-08 14:25:00,237.02,237.17,236.87,237.04,9710.0,237.02,237.17,236.87,237.04,9710.0
2020-01-08 14:30:00,237.04,237.06,236.79,236.99,13286.0,237.04,237.06,236.79,236.99,13286.0
2020-01-08 14:35:00,237.04,237.05,236.92,236.96,3118.0,237.04,237.05,236.92,236.96,3118.0
2020-01-08 14:40:00,236.9,237.09,236.89,237.06,6410.0,236.9,237.09,236.89,237.06,6410.0
2020-01-08 14:45:00,237.03,237.17,236.99,237.13,6961.0,237.03,237.17,236.99,237.13,6961.0
2020-01-08 14:50:00,237.12,237.45,237.06,237.37,10218.0,237.12,237.45,237.06,237.37,10218.0
2020-01-08 14:55:00,237.46,237.61,237.4,237.56,9037.0,237.46,237.61,237.4,237.56,9037.0
2020-01-08 15:00:00,237.54,237.75,237.54,237.72,9989.0,237.54,237.75,237.54,237.72,9989.0
2020-01-08 15:05:00,237.73,237.75,237.63,237.69,8735.0,237.73,237.75,237.63,237.69,8735.0
2020-01-08 15:10:00,237.68,237.71,237.51,237.52,10416.0,237.68,237.71,237.51,237.52,10416.0
2020-01-08 15:15:00,237.53,237.57,237.32,237.42,12886.0,237.53,237.57,237.32,237.42,12886.0
2020-01-08 15:20:00,237.42,237.74,237.36,237.74,11651.0,237.42,237.74,237.36,237.74,11651.0
2020-01-08 15:25:00,237.76,237.84,237.66,237.78,8654.0,237.76,237.84,237.66,237.78,8654.0
2020-01-08 15:30:00,237.81,237.85,237.57,237.6,13326.0,237.81,237.85,237.57,237.6,13326.0
2020-01-08 15:35:00,237.55,237.61,237.42,237.55,12116.0,237.55,237.61,237.42,237.55,12116.0
2020-01-08 15:40:00,237.52,237.67,237.44,237.65,15119.0,237.52,237.67,237.44,237.65,15119.0
2020-01-08 15:45:00,237.68,237.68,236.75,236.75,40261.0,237.68,237.68,236.75,236.75,40261.0
2020-01-08 15:50:00,236.8,237.57,236.72,237.51,56354.0,236.8,237.57,236.72,237.51,56354.0
2020-01-08 15:55:00,237.46,237.46,237.07,237.24,69214.0,237.46,237.46,237.07,237.24,69214.0
2020-01-09 09:30:00,239.22,239.47,237.65,237.85,38595.0,239.22,239.47,237.65,237.85,38595.0
2020-01-09 09:35:00,237.96,238.99,237.68,238.69,18872.0,237.96,238.99,237.68,238.69,18872.0
2020-01-09 09:40:00,238.73,238.73,237.06,237.27,16027.0,238.73,238.73,237.06,237.27,16027.0
2020-01-09 09:45:00,237.39,237.91,237.28,237.83,4712.0,237.39,237.91,237.28,237.83,4712.0
2020-01-09 09:50:00,237.84,237.88,237.08,237.42,12573.0,237.84,237.88,237.08,237.42,12573.0
2020-01-09 09:55:00,237.49,237.83,237.36,237.78,7846.0,237.49,237.83,237.36,237.78,7846.0
2020-01-09 10:00:00,237.72,238.0,237.47,237.68,21574.0,237.72,238.0,237.47,237.68,21574.0
2020-01-09 10:05:00,237.8,238.0,237.3,237.34,24651.0,237.8,238.0,237.3,237.34,24651.0
2020-01-09 10:10:00,237.38,237.61,237.15,237.2,9200.0,237.38,237.61,237.15,237.2,9200.0
2020-01-09 10:15:00,237.15,237.45,237.15,237.32,5632.0,237.15,237.45,237.15,237.32,5632.0
2020-01-09 10:20:00,237.33,237.43,237.21,237.41,5460.0,237.33,237.43,237.21,237.41,5460.0
2020-01-09 10:25:00,237.42,237.42,236.94,237.0,7404.0,237.42,237.42,236.94,237.0,7404.0
2020-01-09 10:30:00,237.01,237.43,236.94,237.36,7800.0,237.01,237.43,236.94,237.36,7800.0
2020-01-09 10:35:00,237.46,237.6,237.05,237.57,8094.0,237.46,237.6,237.05,237.57,8094.0
2020-01-09 10:40:00,237.47,237.47,236.95,236.99,11033.0,237.47,237.47,236.95,236.99,11033.0
2020-01-09 10:45:00,236.99,236.99,236.47,236.51,6854.0,236.99,236.99,236.47,236.51,6854.0
2020-01-09 10:50:00,236.49,236.64,236.34,236.55,10732.0,236.49,236.64,236.34,236.55,10732.0
2020-01-09 10:55:00,236.56,236.74,236.28,236.74,13507.0,236.56,236.74,236.28,236.74,13507.0
2020-01-09 11:00:00,236.68,236.91,236.34,236.49,3573.0,236.68,236.91,236.34,236.49,3573.0
2020-01-09 11:05:00,236.53,236.7,236.49,236.65,4346.0,236.53,236.7,236.49,236.65,4346.0
2020-01-09 11:10:00,236.65,236.94,236.33,236.78,90549.0,236.65,236.94,236.33,236.78,90549.0
2020-01-09 11:15:00,236.75,236.88,236.61,236.85,3274.0,236.75,236.88,236.61,236.85,3274.0
2020-01-09 11:20:00,236.78,236.87,236.4,236.52,3245.0,236.78,236.87,236.4,236.52,3245.0
2020-01-09 11:25:00,236.64,236.75,236.38,236.39,3449.0,236.64,236.75,236.38,236.39,3449.0
2020-01-09 11:30:00,236.41,236.79,236.3,236.3,7473.0,236.41,236.79,236.3,236.3,7473.0
2020-01-09 11:35:00,236.38,236.78,236.25,236.55,6228.0,236.38,236.78,236.25,236.55,6228.0
2020-01-09 11:40:00,236.53,236.57,236.34,236.39,4000.0,236.53,236.57,236.34,236.39,4000.0
2020-01-09 11:45:00,236.43,236.47,236.21,236.25,10679.0,236.43,236.47,236.21,236.25,10679.0
2020-01-09 11:50:00,236.22,236.32,236.1,236.21,3330.0,236.22,236.32,236.1,236.21,3330.0
2020-01-09 11:55:00,236.23,236.32,235.75,235.9,57810.0,236.23,236.32,235.75,235.9,57810.0
2020-01-09 12:00:00,235.96,236.25,235.9,236.0,6774.0,235.96,236.25,235.9,236.0,6774.0
2020-01-09 12:05:00,235.94,236.12,235.93,235.93,4119.0,235.94,236.12,235.93,235.93,4119.0
2020-01-09 12:10:00,236.01,236.21,235.87,236.01,7463.0,236.01,236.21,235.87,236.01,7463.0
2020-01-09 12:15:00,236.02,236.39,235.95,236.39,9464.0,236.02,236.39,235.95,236.39,9464.0
2020-01-09 12:20:00,236.39,236.4,236.1,236.12,9401.0,236.39,236.4,236.1,236.12,9401.0
2020-01-09 12:25:00,236.26,236.26,235.9,235.93,7319.0,236.26,236.26,235.9,235.93,7319.0
2020-01-09 12:30:00,235.92,236.11,235.62,235.63,4919.0,235.92,236.11,235.62,235.63,4919.0
2020-01-09 12:35:00,235.63,235.66,235.43,235.5,3950.0,235.63,235.66,235.43,235.5,3950.0
2020-01-09 12:40:00,235.49,235.58,235.29,235.45,8893.0,235.49,235.58,235.29,235.45,8893.0
2020-01-09 12:45:00,235.45,235.69,235.42,235.63,63051.0,235.45,235.69,235.42,235.63,63051.0
2020-01-09 12:50:00,235.66,235.79,235.62,235.75,2070.0,235.66,235.79,235.62,235.75,2070.0
2020-01-09 12:55:00,235.74,235.93,235.74,235.79,3200.0,235.74,235.93,235.74,235.79,3200.0
2020-01-09 13:00:00,235.8,236.23,235.79,236.23,3261.0,235.8,236.23,235.79,236.23,3261.0
2020-01-09 13:05:00,236.21,236.29,236.19,236.24,4600.0,236.21,236.29,236.19,236.24,4600.0
2020-01-09 13:10:00,236.19,236.23,235.94,235.96,5211.0,236.19,236.23,235.94,235.96,5211.0
2020-01-09 13:15:00,235.96,235.99,235.68,235.68,4071.0,235.96,235.99,235.68,235.68,4071.0
2020-01-09 13:20:00,235.69,235.69,235.32,235.38,2807.0,235.69,235.69,235.32,235.38,2807.0
2020-01-09 13:25:00,235.37,235.46,235.34,235.43,3123.0,235.37,235.46,235.34,235.43,3123.0
2020-01-09 13:30:00,235.64,235.67,235.59,235.61,3329.0,235.64,235.67,235.59,235.61,3329.0
2020-01-09 13:35:00,235.63,235.81,235.39,235.81,7591.0,235.63,235.81,235.39,235.81,7591.0
2020-01-09 13:40:00,235.9,236.11,235.84,235.99,12203.0,235.9,236.11,235.84,235.99,12203.0
2020-01-09 13:45:00,235.98,236.06,235.92,236.02,1809.0,235.98,236.06,235.92,236.02,1809.0
2020-01-09 13:50:00,235.9,236.03,235.76,235.83,4933.0,235.9,236.03,235.76,235.83,4933.0
2020-01-09 13:55:00,235.86,236.05,235.86,235.96,4085.0,235.86,236.05,235.86,235.96,4085.0
2020-01-09 14:00:00,235.96,236.35,235.95,236.27,6745.0,235.96,236.35,235.95,236.27,6745.0
2020-01-09 14:05:00,236.3,236.53,236.15,236.15,9050.0,236.3,236.53,236.15,236.15,9050.0
2020-01-09 14:10:00,236.23,236.4,236.18,236.25,2054.0,236.23,236.4,236.18,236.25,2054.0
2020-01-09 14:15:00,236.32,236.37,236.22,236.31,4710.0,236.32,236.37,236.22,236.31,4710.0
2020-01-09 14:20:00,236.3,236.4,236.17,236.17,2372.0,236.3,236.4,236.17,236.17,2372.0
2020-01-09 14:25:00,236.24,236.37,236.16,236.19,3990.0,236.24,236.37,236.16,236.19,3990.0
2020-01-09 14:30:00,236.2,236.31,236.13,236.29,6820.0,236.2,236.31,236.13,236.29,6820.0
2020-01-09 14:35:00,236.31,236.36,236.14,236.16,6600.0,236.31,236.36,236.14,236.16,6600.0
2020-01-09 14:40:00,236.3,236.6,236.27,236.29,7809.0,236.3,236.6,236.27,236.29,7809.0
2020-01-09 14:45:00,236.29,236.31,236.07,236.07,5221.0,236.29,236.31,236.07,236.07,5221.0
2020-01-09 14:50:00,236.07,236.17,236.0,236.13,3238.0,236.07,236.17,236.0,236.13,3238.0
2020-01-09 14:55:00,236.09,236.18,236.01,236.07,3928.0,236.09,236.18,236.01,236.07,3928.0
2020-01-09 15:00:00,236.06,236.06,235.93,236.03,3025.0,236.06,236.06,235.93,236.03,3025.0
2020-01-09 15:05:00,235.95,235.98,235.88,235.95,5092.0,235.95,235.98,235.88,235.95,5092.0
2020-01-09 15:10:00,235.92,236.01,235.87,235.95,4447.0,235.92,236.01,235.87,235.95,4447.0
2020-01-09 15:15:00,235.91,236.03,235.87,235.97,4164.0,235.91,236.03,235.87,235.97,4164.0
2020-01-09 15:20:00,236.01,236.03,235.76,235.96,6057.0,236.01,236.03,235.76,235.96,6057.0
2020-01-09 15:25:00,235.96,236.34,235.96,236.34,6690.0,235.96,236.34,235.96,236.34,6690.0
2020-01-09 15:30:00,236.23,236.31,236.11,236.15,7491.0,236.23,236.31,236.11,236.15,7491.0
2020-01-09 15:35:00,236.19,236.22,236.01,236.05,5763.0,236.19,236.22,236.01,236.05,5763.0
2020-01-09 15:40:00,236.02,236.06,235.79,235.87,8423.0,236.02,236.06,235.79,235.87,8423.0
2020-01-09 15:45:00,235.92,236.02,235.71,235.77,11204.0,235.92,236.02,235.71,235.77,11204.0
2020-01-09 15:50:00,235.81,236.0,235.75,235.89,13650.0,235.81,236.0,235.75,235.89,13650.0
2020-01-09 15:55:00,235.91,236.02,235.72,235.9,31427.0,235.91,236.02,235.72,235.9,31427.0
2020-01-10 09:30:00,236.21,236.21,235.0,235.49,20554.0,236.21,236.21,235.0,235.49,20554.0
2020-01-10 09:35:00,235.88,236.28,234.75,234.79,17661.0,235.88,236.28,234.75,234.79,17661.0
2020-01-10 09:40:00,234.86,235.47,234.6,235.33,14983.0,234.86,235.47,234.6,235.33,14983.0
2020-01-10 09:45:00,235.41,235.44,234.3,234.31,19407.0,235.41,235.44,234.3,234.31,19407.0
2020-01-10 09:50:00,234.33,235.44,234.16,235.13,33923.0,234.33,235.44,234.16,235.13,33923.0
2020-01-10 09:55:00,235.38,235.57,234.84,235.35,6722.0,235.38,235.57,234.84,235.35,6722.0
2020-01-10 10:00:00,235.4,235.7,235.33,235.48,3740.0,235.4,235.7,235.33,235.48,3740.0
2020-01-10 10:05:00,235.51,235.73,235.28,235.33,7315.0,235.51,235.73,235.28,235.33,7315.0
2020-01-10 10:10:00,235.41,235.41,234.42,234.54,8361.0,235.41,235.41,234.42,234.54,8361.0
2020-01-10 10:15:00,234.6,234.67,234.07,234.18,14175.0,234.6,234.67,234.07,234.18,14175.0
2020-01-10 10:20:00,234.31,234.84,234.1,234.69,7217.0,234.31,234.84,234.1,234.69,7217.0
2020-01-10 10:25:00,234.83,234.97,234.45,234.54,8262.0,234.83,234.97,234.45,234.54,8262.0
2020-01-10 10:30:00,234.55,234.96,234.53,234.91,4429.0,234.55,234.96,234.53,234.91,4429.0
2020-01-10 10:35:00,234.98,235.35,234.94,235.27,4746.0,234.98,235.35,234.94,235.27,4746.0
2020-01-10 10:40:00,235.18,235.3,234.94,235.07,9773.0,235.18,235.3,234.94,235.07,9773.0
2020-01-10 10:45:00,235.09,235.15,234.69,234.69,10936.0,235.09,235.15,234.69,234.69,10936.0
2020-01-10 10:50:00,234.62,234.72,234.47,234.49,4435.0,234.62,234.72,234.47,234.49,4435.0
2020-01-10 10:55:00,234.5,235.0,234.5,234.96,5572.0,234.5,235.0,234.5,234.96,5572.0
2020-01-10 11:00:00,234.91,235.05,234.87,234.91,4223.0,234.91,235.05,234.87,234.91,4223.0
2020-01-10 11:05:00,234.99,235.17,234.92,235.17,3946.0,234.99,235.17,234.92,235.17,3946.0
2020-01-10 11:10:00,235.26,235.26,234.97,235.05,6405.0,235.26,235.26,234.97,235.05,6405.0
2020-01-10 11:15:00,235.05,235.26,235.03,235.09,7383.0,235.05,235.26,235.03,235.09,7383.0
2020-01-10 11:20:00,235.15,235.3,234.86,234.97,5680.0,235.15,235.3,234.86,234.97,5680.0
2020-01-10 11:25:00,234.92,234.93,234.67,234.88,7134.0,234.92,234.93,234.67,234.88,7134.0
2020-01-10 11:30:00,234.88,234.92,234.5,234.54,6997.0,234.88,234.92,234.5,234.54,6997.0
2020-01-10 11:35:00,234.59,234.59,234.35,234.52,8396.0,234.59,234.59,234.35,234.52,8396.0
2020-01-10 11:40:00,234.5,234.5,234.12,234.17,11261.0,234.5,234.5,234.12,234.17,11261.0
2020-01-10 11:45:00,234.15,234.22,233.86,233.86,10643.0,234.15,234.22,233.86,233.86,10643.0
2020-01-10 11:50:00,233.84,234.09,233.64,233.95,14837.0,233.84,234.09,233.64,233.95,14837.0
2020-01-10 11:55:00,233.96,234.12,233.73,234.08,5000.0,233.96,234.12,233.73,234.08,5000.0
2020-01-10 12:00:00,234.03,234.03,233.67,233.67,7580.0,234.03,234.03,233.67,233.67,7580.0
2020-01-10 12:05:00,233.73,233.75,233.39,233.44,14378.0,233.73,233.75,233.39,233.44,14378.0
2020-01-10 12:10:00,233.43,233.8,233.26,233.77,10184.0,233.43,233.8,233.26,233.77,10184.0
2020-01-10 12:15:00,233.69,233.76,233.41,233.5,5389.0,233.69,233.76,233.41,233.5,5389.0
2020-01-10 12:20:00,233.49,233.52,233.33,233.37,3671.0,233.49,233.52,233.33,233.37,3671.0
2020-01-10 12:25:00,233.42,233.65,233.42,233.65,3159.0,233.42,233.65,233.42,233.65,3159.0
2020-01-10 12:30:00,233.74,233.74,233.41,233.56,13377.0,233.74,233.74,233.41,233.56,13377.0
2020-01-10 12:35:00,233.53,233.73,233.33,233.64,5458.0,233.53,233.73,233.33,233.64,5458.0
2020-01-10 12:40:00,233.7,233.78,233.56,233.56,5837.0,233.7,233.78,233.56,233.56,5837.0
2020-01-10 12:45:00,233.58,233.88,233.58,233.88,10615.0,233.58,233.88,233.58,233.88,10615.0
2020-01-10 12:50:00,233.82,234.2,233.82,234.17,3230.0,233.82,234.2,233.82,234.17,3230.0
2020-01-10 12:55:00,234.14,234.31,234.05,234.13,4968.0,234.14,234.31,234.05,234.13,4968.0
2020-01-10 13:00:00,234.13,234.44,234.03,234.4,7002.0,234.13,234.44,234.03,234.4,7002.0
2020-01-10 13:05:00,234.37,234.37,234.27,234.35,1100.0,234.37,234.37,234.27,234.35,1100.0
2020-01-10 13:10:00,234.32,234.39,234.27,234.31,4500.0,234.32,234.39,234.27,234.31,4500.0
2020-01-10 13:15:00,234.3,234.32,234.11,234.23,3098.0,234.3,234.32,234.11,234.23,3098.0
2020-01-10 13:20:00,234.2,234.39,234.17,234.17,2499.0,234.2,234.39,234.17,234.17,2499.0
2020-01-10 13:25:00,234.09,234.21,234.05,234.1,2563.0,234.09,234.21,234.05,234.1,2563.0
2020-01-10 13:30:00,234.14,234.16,234.07,234.12,2500.0,234.14,234.16,234.07,234.12,2500.0
2020-01-10 13:35:00,234.14,234.75,234.09,234.73,33803.0,234.14,234.75,234.09,234.73,33803.0
2020-01-10 13:40:00,234.72,234.78,234.53,234.78,7990.0,234.72,234.78,234.53,234.78,7990.0
2020-01-10 13:45:00,234.76,234.77,234.59,234.65,3984.0,234.76,234.77,234.59,234.65,3984.0
2020-01-10 13:50:00,234.65,234.85,234.64,234.77,5648.0,234.65,234.85,234.64,234.77,5648.0
2020-01-10 13:55:00,234.77,235.04,234.77,235.02,11079.0,234.77,235.04,234.77,235.02,11079.0
2020-01-10 14:00:00,235.02,235.02,234.77,234.91,5628.0,235.02,235.02,234.77,234.91,5628.0
2020-01-10 14:05:00,234.92,234.95,234.68,234.72,2866.0,234.92,234.95,234.68,234.72,2866.0
2020-01-10 14:10:00,234.67,234.7,234.4,234.51,3842.0,234.67,234.7,234.4,234.51,3842.0
2020-01-10 14:15:00,234.5,234.95,234.49,234.89,10818.0,234.5,234.95,234.49,234.89,10818.0
2020-01-10 14:20:00,234.97,235.14,234.87,235.05,8936.0,234.97,235.14,234.87,235.05,8936.0
2020-01-10 14:25:00,234.99,235.27,234.99,235.16,14867.0,234.99,235.27,234.99,235.16,14867.0
2020-01-10 14:30:00,235.19,235.21,234.93,234.99,7977.0,235.19,235.21,234.93,234.99,7977.0
2020-01-10 14:35:00,234.97,235.12,234.85,234.94,9370.0,234.97,235.12,234.85,234.94,9370.0
2020-01-10 14:40:00,234.89,235.0,234.78,234.85,4120.0,234.89,235.0,234.78,234.85,4120.0
2020-01-10 14:45:00,234.86,235.04,234.84,235.0,3241.0,234.86,235.04,234.84,235.0,3241.0
2020-01-10 14:50:00,234.96,235.0,234.81,235.0,7713.0,234.96,235.0,234.81,235.0,7713.0
2020-01-10 14:55:00,234.98,235.11,234.92,235.08,3625.0,234.98,235.11,234.92,235.08,3625.0
2020-01-10 15:00:00,235.03,235.11,234.92,235.0,4007.0,235.03,235.11,234.92,235.0,4007.0
2020-01-10 15:05:00,234.97,235.0,234.72,234.76,6026.0,234.97,235.0,234.72,234.76,6026.0
2020-01-10 15:10:00,234.76,235.01,234.75,234.86,7494.0,234.76,235.01,234.75,234.86,7494.0
2020-01-10 15:15:00,234.88,235.04,234.87,234.99,9707.0,234.88,235.04,234.87,234.99,9707.0
2020-01-10 15:20:00,234.92,235.04,234.9,235.04,6997.0,234.92,235.04,234.9,235.04,6997.0
2020-01-10 15:25:00,234.97,235.06,234.95,234.99,6261.0,234.97,235.06,234.95,234.99,6261.0
2020-01-10 15:30:00,234.99,234.99,234.81,234.89,5133.0,234.99,234.99,234.81,234.89,5133.0
2020-01-10 15:35:00,234.83,234.96,234.74,234.87,9923.0,234.83,234.96,234.74,234.87,9923.0
2020-01-10 15:40:00,234.87,234.97,234.71,234.88,17583.0,234.87,234.97,234.71,234.88,17583.0
2020-01-10 15:45:00,234.88,234.96,234.52,234.52,19884.0,234.88,234.96,234.52,234.52,19884.0
2020-01-10 15:50:00,234.55,235.25,234.53,235.21,29277.0,234.55,235.25,234.53,235.21,29277.0
2020-01-10 15:55:00,235.13,235.13,234.58,234.79,66051.0,235.13,235.13,234.58,234.79,66051.0
2020-01-13 09:30:00,238.57,240.0,238.11,239.71,159791.0,238.57,240.0,238.11,239.71,159791.0
2020-01-13 09:35:00,239.78,241.28,239.73,240.38,159480.0,239.78,241.28,239.73,240.38,159480.0
2020-01-13 09:40:00,240.36,241.4,240.18,240.95,80851.0,240.36,241.4,240.18,240.95,80851.0
2020-01-13 09:45:00,241.03,242.66,240.77,242.6,93030.0,241.03,242.66,240.77,242.6,93030.0
2020-01-13 09:50:00,242.59,242.83,241.77,242.24,75131.0,242.59,242.83,241.77,242.24,75131.0
2020-01-13 09:55:00,242.25,242.81,242.01,242.5,62572.0,242.25,242.81,242.01,242.5,62572.0
2020-01-13 10:00:00,242.44,243.31,242.35,242.81,74812.0,242.44,243.31,242.35,242.81,74812.0
2020-01-13 10:05:00,242.83,243.17,241.6,241.91,53684.0,242.83,243.17,241.6,241.91,53684.0
2020-01-13 10:10:00,241.82,242.35,241.79,242.16,45835.0,241.82,242.35,241.79,242.16,45835.0
2020-01-13 10:15:00,242.15,242.9,241.66,241.84,41158.0,242.15,242.9,241.66,241.84,41158.0
2020-01-13 10:20:00,241.8,242.08,241.22,241.65,28695.0,241.8,242.08,241.22,241.65,28695.0
2020-01-13 10:25:00,241.57,242.48,241.46,242.28,35098.0,241.57,242.48,241.46,242.28,35098.0
2020-01-13 10:30:00,242.23,242.45,241.98,242.33,17770.0,242.23,242.45,241.98,242.33,17770.0
2020-01-13 10:35:00,242.32,242.74,242.0,242.59,44572.0,242.32,242.74,242.0,242.59,44572.0
2020-01-13 10:40:00,242.63,243.17,242.57,242.94,37599.0,242.63,243.17,242.57,242.94,37599.0
2020-01-13 10:45:00,242.87,242.87,242.33,242.5,18164.0,242.87,242.87,242.33,242.5,18164.0
2020-01-13 10:50:00,242.55,242.67,242.4,242.61,21633.0,242.55,242.67,242.4,242.61,21633.0
2020-01-13 10:55:00,242.69,242.72,242.38,242.55,19770.0,242.69,242.72,242.38,242.55,19770.0
2020-01-13 11:00:00,242.51,242.66,242.25,242.34,25159.0,242.51,242.66,242.25,242.34,25159.0
2020-01-13 11:05:00,242.32,242.95,242.3,242.85,12995.0,242.32,242.95,242.3,242.85,12995.0
2020-01-13 11:10:00,242.81,243.16,242.74,242.93,20985.0,242.81,243.16,242.74,242.93,20985.0
2020-01-13 11:15:00,242.91,243.28,242.89,243.26,56648.0,242.91,243.28,242.89,243.26,56648.0
2020-01-13 11:20:00,243.35,243.49,242.95,243.13,107503.0,243.35,243.49,242.95,243.13,107503.0
2020-01-13 11:25:00,243.11,243.11,242.51,242.74,23023.0,243.11,243.11,242.51,242.74,23023.0
2020-01-13 11:30:00,242.87,242.92,242.4,242.48,19102.0,242.87,242.92,242.4,242.48,19102.0
2020-01-13 11:35:00,242.5,242.6,242.43,242.54,8260.0,242.5,242.6,242.43,242.54,8260.0
2020-01-13 11:40:00,242.47,242.51,242.19,242.29,13632.0,242.47,242.51,242.19,242.29,13632.0
2020-01-13 11:45:00,242.38,242.56,242.31,242.54,9378.0,242.38,242.56,242.31,242.54,9378.0
2020-01-13 11:50:00,242.52,242.57,242.46,242.51,11726.0,242.52,242.57,242.46,242.51,11726.0
2020-01-13 11:55:00,242.47,242.84,242.35,242.78,13594.0,242.47,242.84,242.35,242.78,13594.0
2020-01-13 12:00:00,242.8,243.45,242.51,243.32,89250.0,242.8,243.45,242.51,243.32,89250.0
2020-01-13 12:05:00,243.32,243.36,243.17,243.18,16535.0,243.32,243.36,243.17,243.18,16535.0
2020-01-13 12:10:00,243.18,243.97,243.18,243.75,18587.0,243.18,243.97,243.18,243.75,18587.0
2020-01-13 12:15:00,243.71,243.87,243.32,243.72,20707.0,243.71,243.87,243.32,243.72,20707.0
2020-01-13 12:20:00,243.72,243.75,243.44,243.72,14315.0,243.72,243.75,243.44,243.72,14315.0
2020-01-13 12:25:00,243.74,244.0,243.68,243.81,14308.0,243.74,244.0,243.68,243.81,14308.0
2020-01-13 12:30:00,243.84,243.95,243.45,243.5,10100.0,243.84,243.95,243.45,243.5,10100.0
2020-01-13 12:35:00,243.45,243.63,243.07,243.63,11353.0,243.45,243.63,243.07,243.63,11353.0
2020-01-13 12:40:00,243.6,243.69,243.36,243.62,12840.0,243.6,243.69,243.36,243.62,12840.0
2020-01-13 12:45:00,243.59,243.82,243.46,243.69,13447.0,243.59,243.82,243.46,243.69,13447.0
2020-01-13 12:50:00,243.63,243.9,243.62,243.78,13192.0,243.63,243.9,243.62,243.78,13192.0
2020-01-13 12:55:00,243.76,244.0,243.76,243.94,49955.0,243.76,244.0,243.76,243.94,49955.0
2020-01-13 13:00:00,243.9,244.3,243.9,244.16,48424.0,243.9,244.3,243.9,244.16,48424.0
2020-01-13 13:05:00,244.13,244.23,244.03,244.23,8178.0,244.13,244.23,244.03,244.23,8178.0
2020-01-13 13:10:00,244.25,244.3,244.04,244.04,33301.0,244.25,244.3,244.04,244.04,33301.0
2020-01-13 13:15:00,244.01,244.3,244.01,244.24,15782.0,244.01,244.3,244.01,244.24,15782.0
2020-01-13 13:20:00,244.21,244.26,243.84,244.12,13325.0,244.21,244.26,243.84,244.12,13325.0
2020-01-13 13:25:00,244.13,244.23,243.9,243.96,12080.0,244.13,244.23,243.9,243.96,12080.0
2020-01-13 13:30:00,244.02,244.12,243.84,243.94,10583.0,244.02,244.12,243.84,243.94,10583.0
2020-01-13 13:35:00,243.95,244.06,243.83,243.88,6306.0,243.95,244.06,243.83,243.88,6306.0
2020-01-13 13:40:00,243.86,243.95,243.65,243.72,11882.0,243.86,243.95,243.65,243.72,11882.0
2020-01-13 13:45:00,243.71,244.2,243.71,244.05,13810.0,243.71,244.2,243.71,244.05,13810.0
2020-01-13 13:50:00,244.05,244.25,244.0,244.13,8655.0,244.05,244.25,244.0,244.13,8655.0
2020-01-13 13:55:00,244.16,244.23,244.05,244.23,4010.0,244.16,244.23,244.05,244.23,4010.0
2020-01-13 14:00:00,244.24,244.25,243.98,244.08,8958.0,244.24,244.25,243.98,244.08,8958.0
2020-01-13 14:05:00,244.1,244.28,244.09,244.21,6071.0,244.1,244.28,244.09,244.21,6071.0
2020-01-13 14:10:00,244.2,244.21,244.07,244.16,8829.0,244.2,244.21,244.07,244.16,8829.0
2020-01-13 14:15:00,244.09,244.26,244.0,244.23,8484.0,244.09,244.26,244.0,244.23,8484.0
2020-01-13 14:20:00,244.22,244.26,244.07,244.2,4261.0,244.22,244.26,244.07,244.2,4261.0
2020-01-13 14:25:00,244.19,244.5,244.16,244.43,48071.0,244.19,244.5,244.16,244.43,48071.0
2020-01-13 14:30:00,244.46,244.46,244.26,244.35,13506.0,244.46,244.46,244.26,244.35,13506.0
2020-01-13 14:35:00,244.34,244.35,244.12,244.21,10775.0,244.34,244.35,244.12,244.21,10775.0
2020-01-13 14:40:00,244.2,244.2,243.65,243.72,25778.0,244.2,244.2,243.65,243.72,25778.0
2020-01-13 14:45:00,243.66,243.68,243.36,243.36,11850.0,243.66,243.68,243.36,243.36,11850.0
2020-01-13 14:50:00,243.4,243.67,243.28,243.54,19580.0,243.4,243.67,243.28,243.54,19580.0
2020-01-13 14:55:00,243.51,243.7,243.39,243.49,8033.0,243.51,243.7,243.39,243.49,8033.0
2020-01-13 15:00:00,243.46,243.55,243.4,243.43,8648.0,243.46,243.55,243.4,243.43,8648.0
2020-01-13 15:05:00,243.41,243.44,243.27,243.31,7580.0,243.41,243.44,243.27,243.31,7580.0
2020-01-13 15:10:00,243.38,243.38,243.09,243.15,13838.0,243.38,243.38,243.09,243.15,13838.0
2020-01-13 15:15:00,243.19,243.21,243.07,243.18,8821.0,243.19,243.21,243.07,243.18,8821.0
2020-01-13 15:20:00,243.16,243.36,243.16,243.27,12721.0,243.16,243.36,243.16,243.27,12721.0
2020-01-13 15:25:00,243.28,243.28,242.71,242.77,15927.0,243.28,243.28,242.71,242.77,15927.0
2020-01-13 15:30:00,242.76,243.47,242.71,243.07,33775.0,242.76,243.47,242.71,243.07,33775.0
2020-01-13 15:35:00,243.07,243.62,243.01,243.61,36099.0,243.07,243.62,243.01,243.61,36099.0
2020-01-13 15:40:00,243.56,243.97,243.44,243.96,47644.0,243.56,243.97,243.44,243.96,47644.0
2020-01-13 15:45:00,243.95,244.44,243.88,244.32,82143.0,243.95,244.44,243.88,244.32,82143.0
2020-01-13 15:50:00,244.41,244.92,244.32,244.9,158652.0,244.41,244.92,244.32,244.9,158652.0
2020-01-13 15:55:00,244.88,245.35,244.72,245.31,251046.0,244.88,245.35,244.72,245.31,251046.0
2020-01-14 09:30:00,246.28,246.3,245.42,245.85,51430.0,246.28,246.3,245.42,245.85,51430.0
2020-01-14 09:35:00,245.84,246.76,245.58,246.36,25558.0,245.84,246.76,245.58,246.36,25558.0
2020-01-14 09:40:00,246.41,247.12,246.07,246.89,49785.0,246.41,247.12,246.07,246.89,49785.0
2020-01-14 09:45:00,246.88,247.5,246.79,247.18,51673.0,246.88,247.5,246.79,247.18,51673.0
2020-01-14 09:50:00,247.11,247.51,246.7,247.06,32399.0,247.11,247.51,246.7,247.06,32399.0
2020-01-14 09:55:00,247.09,247.23,245.43,245.74,40245.0,247.09,247.23,245.43,245.74,40245.0
2020-01-14 10:00:00,245.87,245.87,245.02,245.28,23057.0,245.87,245.87,245.02,245.28,23057.0
2020-01-14 10:05:00,245.21,245.38,244.83,245.37,19242.0,245.21,245.38,244.83,245.37,19242.0
2020-01-14 10:10:00,245.34,245.42,244.78,245.38,24297.0,245.34,245.42,244.78,245.38,24297.0
2020-01-14 10:15:00,245.36,245.56,245.26,245.55,10687.0,245.36,245.56,245.26,245.55,10687.0
2020-01-14 10:20:00,245.55,245.77,245.28,245.64,11032.0,245.55,245.77,245.28,245.64,11032.0
2020-01-14 10:25:00,245.55,245.79,245.37,245.47,8772.0,245.55,245.79,245.37,245.47,8772.0
2020-01-14 10:30:00,245.43,245.85,245.3,245.55,12895.0,245.43,245.85,245.3,245.55,12895.0
2020-01-14 10:35:00,245.55,245.8,245.31,245.41,12001.0,245.55,245.8,245.31,245.41,12001.0
2020-01-14 10:40:00,245.35,245.46,245.09,245.2,9900.0,245.35,245.46,245.09,245.2,9900.0
2020-01-14 10:45:00,245.25,245.48,244.85,244.85,13301.0,245.25,245.48,244.85,244.85,13301.0
2020-01-14 10:50:00,244.81,245.12,244.67,245.0,11437.0,244.81,245.12,244.67,245.0,11437.0
2020-01-14 10:55:00,245.06,245.23,244.86,245.0,16616.0,245.06,245.23,244.86,245.0,16616.0
2020-01-14 11:00:00,245.04,245.13,244.71,244.74,9470.0,245.04,245.13,244.71,244.74,9470.0
2020-01-14 11:05:00,244.7,245.16,244.59,245.13,8455.0,244.7,245.16,244.59,245.13,8455.0
2020-01-14 11:10:00,245.07,245.35,245.05,245.09,6813.0,245.07,245.35,245.05,245.09,6813.0
2020-01-14 11:15:00,245.11,245.34,245.08,245.15,4644.0,245.11,245.34,245.08,245.15,4644.0
2020-01-14 11:20:00,245.19,245.5,244.9,245.19,52619.0,245.19,245.5,244.9,245.19,52619.0
2020-01-14 11:25:00,245.26,245.59,245.17,245.28,20955.0,245.26,245.59,245.17,245.28,20955.0
2020-01-14 11:30:00,245.26,245.47,245.21,245.27,4765.0,245.26,245.47,245.21,245.27,4765.0
2020-01-14 11:35:00,245.31,245.5,245.19,245.48,6097.0,245.31,245.5,245.19,245.48,6097.0
2020-01-14 11:40:00,245.47,245.5,244.96,245.05,7670.0,245.47,245.5,244.96,245.05,7670.0
2020-01-14 11:45:00,245.03,245.34,245.02,245.32,9017.0,245.03,245.34,245.02,245.32,9017.0
2020-01-14 11:50:00,245.45,245.63,245.43,245.58,5907.0,245.45,245.63,245.43,245.58,5907.0
2020-01-14 11:55:00,245.7,245.8,245.65,245.8,4493.0,245.7,245.8,245.65,245.8,4493.0
2020-01-14 12:00:00,245.76,245.78,245.52,245.6,8469.0,245.76,245.78,245.52,245.6,8469.0
2020-01-14 12:05:00,245.56,245.64,245.45,245.64,3314.0,245.56,245.64,245.45,245.64,3314.0
2020-01-14 12:10:00,245.63,245.68,245.3,245.34,5439.0,245.63,245.68,245.3,245.34,5439.0
2020-01-14 12:15:00,245.37,245.69,245.33,245.69,3770.0,245.37,245.69,245.33,245.69,3770.0
2020-01-14 12:20:00,245.65,245.89,245.6,245.85,3556.0,245.65,245.89,245.6,245.85,3556.0
2020-01-14 12:25:00,245.88,245.96,245.85,245.86,2895.0,245.88,245.96,245.85,245.86,2895.0
2020-01-14 12:30:00,245.88,246.12,245.83,245.95,12375.0,245.88,246.12,245.83,245.95,12375.0
2020-01-14 12:35:00,245.91,246.07,245.87,246.03,4864.0,245.91,246.07,245.87,246.03,4864.0
2020-01-14 12:40:00,246.03,246.13,246.0,246.12,7863.0,246.03,246.13,246.0,246.12,7863.0
2020-01-14 12:45:00,246.12,246.19,245.51,245.72,15850.0,246.12,246.19,245.51,245.72,15850.0
2020-01-14 12:50:00,245.65,245.72,245.02,245.02,7232.0,245.65,245.72,245.02,245.02,7232.0
2020-01-14 12:55:00,245.1,245.25,244.94,245.16,11099.0,245.1,245.25,244.94,245.16,11099.0
2020-01-14 13:00:00,245.13,245.24,244.89,245.12,11057.0,245.13,245.24,244.89,245.12,11057.0
2020-01-14 13:05:00,245.14,245.39,245.1,245.11,7233.0,245.14,245.39,245.1,245.11,7233.0
2020-01-14 13:10:00,245.16,245.25,244.96,245.25,4472.0,245.16,245.25,244.96,245.25,4472.0
2020-01-14 13:15:00,245.23,245.33,245.11,245.13,4188.0,245.23,245.33,245.11,245.13,4188.0
2020-01-14 13:20:00,245.11,245.14,244.99,244.99,4644.0,245.11,245.14,244.99,244.99,4644.0
2020-01-14 13:25:00,245.0,245.12,244.94,245.05,4578.0,245.0,245.12,244.94,245.05,4578.0
2020-01-14 13:30:00,245.09,245.3,245.09,245.12,6375.0,245.09,245.3,245.09,245.12,6375.0
2020-01-14 13:35:00,245.15,245.18,244.61,245.13,15245.0,245.15,245.18,244.61,245.13,15245.0
2020-01-14 13:40:00,245.12,245.21,244.65,244.88,6825.0,245.12,245.21,244.65,244.88,6825.0
2020-01-14 13:45:00,244.77,244.89,244.59,244.75,6782.0,244.77,244.89,244.59,244.75,6782.0
2020-01-14 13:50:00,244.82,244.95,244.28,244.28,14560.0,244.82,244.95,244.28,244.28,14560.0
2020-01-14 13:55:00,244.35,244.37,243.81,243.93,12563.0,244.35,244.37,243.81,243.93,12563.0
2020-01-14 14:00:00,243.91,243.91,243.45,243.55,7639.0,243.91,243.91,243.45,243.55,7639.0
2020-01-14 14:05:00,243.56,243.88,243.55,243.74,8175.0,243.56,243.88,243.55,243.74,8175.0
2020-01-14 14:10:00,243.66,243.93,243.51,243.75,11370.0,243.66,243.93,243.51,243.75,11370.0
2020-01-14 14:15:00,243.89,244.06,243.68,243.95,6502.0,243.89,244.06,243.68,243.95,6502.0
2020-01-14 14:20:00,243.86,244.0,243.67,243.95,3384.0,243.86,244.0,243.67,243.95,3384.0
2020-01-14 14:25:00,244.0,244.13,243.94,244.09,15710.0,244.0,244.13,243.94,244.09,15710.0
2020-01-14 14:30:00,244.09,244.17,244.0,244.13,3610.0,244.09,244.17,244.0,244.13,3610.0
2020-01-14 14:35:00,244.08,244.21,244.05,244.07,3515.0,244.08,244.21,244.05,244.07,3515.0
2020-01-14 14:40:00,244.11,244.31,244.07,244.25,5387.0,244.11,244.31,244.07,244.25,5387.0
2020-01-14 14:45:00,244.18,244.19,244.06,244.11,8175.0,244.18,244.19,244.06,244.11,8175.0
2020-01-14 14:50:00,244.14,244.28,244.08,244.24,7178.0,244.14,244.28,244.08,244.24,7178.0
2020-01-14 14:55:00,244.18,244.37,244.01,244.06,8333.0,244.18,244.37,244.01,244.06,8333.0
2020-01-14 15:00:00,244.17,244.39,244.05,244.24,11419.0,244.17,244.39,244.05,244.24,11419.0
2020-01-14 15:05:00,244.18,244.35,244.15,244.18,3862.0,244.18,244.35,244.15,244.18,3862.0
2020-01-14 15:10:00,244.21,244.26,243.92,244.0,13148.0,244.21,244.26,243.92,244.0,13148.0
2020-01-14 15:15:00,243.99,244.11,243.96,243.96,4935.0,243.99,244.11,243.96,243.96,4935.0
2020-01-14 15:20:00,243.99,244.28,243.98,244.26,6800.0,243.99,244.28,243.98,244.26,6800.0
2020-01-14 15:25:00,244.3,244.35,243.96,244.04,6690.0,244.3,244.35,243.96,244.04,6690.0
2020-01-14 15:30:00,243.96,244.15,243.75,243.96,12157.0,243.96,244.15,243.75,243.96,12157.0
2020-01-14 15:35:00,243.96,244.09,243.86,244.03,10670.0,243.96,244.09,243.86,244.03,10670.0
2020-01-14 15:40:00,244.03,244.22,244.02,244.07,18042.0,244.03,244.22,244.02,244.07,18042.0
2020-01-14 15:45:00,244.11,244.37,244.09,244.3,20430.0,244.11,244.37,244.09,244.3,20430.0
2020-01-14 15:50:00,244.27,244.28,243.59,243.66,53870.0,244.27,244.28,243.59,243.66,53870.0
2020-01-14 15:55:00,243.68,244.03,243.61,243.78,69535.0,243.68,244.03,243.61,243.78,69535.0
2020-01-15 09:30:00,244.98,245.16,244.44,245.07,33406.0,244.98,245.16,244.44,245.07,33406.0
2020-01-15 09:35:00,245.08,245.25,244.48,244.56,8222.0,245.08,245.25,244.48,244.56,8222.0
2020-01-15 09:40:00,244.61,244.88,243.92,244.06,9653.0,244.61,244.88,243.92,244.06,9653.0
2020-01-15 09:45:00,244.12,244.44,243.94,244.44,8190.0,244.12,244.44,243.94,244.44,8190.0
2020-01-15 09:50:00,244.7,245.12,244.29,245.12,12326.0,244.7,245.12,244.29,245.12,12326.0
2020-01-15 09:55:00,245.04,245.5,244.91,245.39,10165.0,245.04,245.5,244.91,245.39,10165.0
2020-01-15 10:00:00,245.44,245.56,245.03,245.27,14195.0,245.44,245.56,245.03,245.27,14195.0
2020-01-15 10:05:00,245.39,245.69,245.29,245.48,5415.0,245.39,245.69,245.29,245.48,5415.0
2020-01-15 10:10:00,245.58,245.77,245.44,245.68,9561.0,245.58,245.77,245.44,245.68,9561.0
2020-01-15 10:15:00,245.71,246.05,245.69,245.84,14215.0,245.71,246.05,245.69,245.84,14215.0
2020-01-15 10:20:00,245.79,245.87,245.61,245.69,5881.0,245.79,245.87,245.61,245.69,5881.0
2020-01-15 10:25:00,245.82,245.82,245.45,245.72,6151.0,245.82,245.82,245.45,245.72,6151.0
2020-01-15 10:30:00,245.76,245.85,245.46,245.62,10966.0,245.76,245.85,245.46,245.62,10966.0
2020-01-15 10:35:00,245.66,245.77,245.49,245.61,6695.0,245.66,245.77,245.49,245.61,6695.0
2020-01-15 10:40:00,245.54,245.81,245.08,245.55,38587.0,245.54,245.81,245.08,245.55,38587.0
2020-01-15 10:45:00,245.6,245.84,245.39,245.4,7829.0,245.6,245.84,245.39,245.4,7829.0
2020-01-15 10:50:00,245.36,245.41,244.75,244.75,25642.0,245.36,245.41,244.75,244.75,25642.0
2020-01-15 10:55:00,244.83,245.23,244.83,245.22,6225.0,244.83,245.23,244.83,245.22,6225.0
2020-01-15 11:00:00,245.27,245.34,244.76,244.76,3700.0,245.27,245.34,244.76,244.76,3700.0
2020-01-15 11:05:00,244.68,244.71,244.13,244.2,5872.0,244.68,244.71,244.13,244.2,5872.0
2020-01-15 11:10:00,244.12,244.24,243.91,244.09,9556.0,244.12,244.24,243.91,244.09,9556.0
2020-01-15 11:15:00,244.13,244.48,244.13,244.4,7419.0,244.13,244.48,244.13,244.4,7419.0
2020-01-15 11:20:00,244.41,244.65,244.31,244.53,6166.0,244.41,244.65,244.31,244.53,6166.0
2020-01-15 11:25:00,244.48,244.6,244.15,244.25,9371.0,244.48,244.6,244.15,244.25,9371.0
2020-01-15 11:30:00,244.35,244.41,244.08,244.31,7021.0,244.35,244.41,244.08,244.31,7021.0
2020-01-15 11:35:00,244.29,244.63,244.28,244.45,5614.0,244.29,244.63,244.28,244.45,5614.0
2020-01-15 11:40:00,244.48,244.53,244.17,244.25,3344.0,244.48,244.53,244.17,244.25,3344.0
2020-01-15 11:45:00,244.41,244.46,243.72,244.03,9238.0,244.41,244.46,243.72,244.03,9238.0
2020-01-15 11:50:00,244.1,244.37,244.0,244.02,12300.0,244.1,244.37,244.0,244.02,12300.0
2020-01-15 11:55:00,243.99,244.24,243.81,243.88,6963.0,243.99,244.24,243.81,243.88,6963.0
2020-01-15 12:00:00,243.93,244.24,243.84,244.19,5400.0,243.93,244.24,243.84,244.19,5400.0
2020-01-15 12:05:00,244.07,244.41,244.07,244.18,6576.0,244.07,244.41,244.07,244.18,6576.0
2020-01-15 12:10:00,244.17,244.4,244.16,244.27,3688.0,244.17,244.4,244.16,244.27,3688.0
2020-01-15 12:15:00,244.17,244.17,243.96,243.96,3713.0,244.17,244.17,243.96,243.96,3713.0
2020-01-15 12:20:00,244.01,244.11,243.98,244.11,3198.0,244.01,244.11,243.98,244.11,3198.0
2020-01-15 12:25:00,244.2,244.21,243.9,243.98,4037.0,244.2,244.21,243.9,243.98,4037.0
2020-01-15 12:30:00,243.93,244.12,243.91,244.04,5640.0,243.93,244.12,243.91,244.04,5640.0
2020-01-15 12:35:00,244.04,244.2,243.93,244.03,11901.0,244.04,244.2,243.93,244.03,11901.0
2020-01-15 12:40:00,243.99,244.3,243.99,244.27,2700.0,243.99,244.3,243.99,244.27,2700.0
2020-01-15 12:45:00,244.24,244.28,244.14,244.16,3225.0,244.24,244.28,244.14,244.16,3225.0
2020-01-15 12:50:00,244.16,244.18,243.92,244.08,5963.0,244.16,244.18,243.92,244.08,5963.0
2020-01-15 12:55:00,244.13,244.22,243.98,244.14,2168.0,244.13,244.22,243.98,244.14,2168.0
2020-01-15 13:00:00,244.02,244.08,243.9,244.06,3207.0,244.02,244.08,243.9,244.06,3207.0
2020-01-15 13:05:00,244.08,244.08,243.79,243.79,2692.0,244.08,244.08,243.79,243.79,2692.0
2020-01-15 13:10:00,243.87,243.87,243.56,243.74,4983.0,243.87,243.87,243.56,243.74,4983.0
2020-01-15 13:15:00,243.86,243.91,243.72,243.78,4959.0,243.86,243.91,243.72,243.78,4959.0
2020-01-15 13:20:00,243.75,243.81,243.7,243.71,2898.0,243.75,243.81,243.7,243.71,2898.0
2020-01-15 13:25:00,243.7,243.74,243.62,243.71,3678.0,243.7,243.74,243.62,243.71,3678.0
2020-01-15 13:30:00,243.76,244.3,243.71,244.29,8507.0,243.76,244.3,243.71,244.29,8507.0
2020-01-15 13:35:00,244.3,244.4,244.14,244.28,5750.0,244.3,244.4,244.14,244.28,5750.0
2020-01-15 13:40:00,244.33,244.46,244.27,244.33,3664.0,244.33,244.46,244.27,244.33,3664.0
2020-01-15 13:45:00,244.36,244.37,244.21,244.26,4602.0,244.36,244.37,244.21,244.26,4602.0
2020-01-15 13:50:00,244.3,244.5,244.3,244.38,6045.0,244.3,244.5,244.3,244.38,6045.0
2020-01-15 13:55:00,244.38,244.53,244.27,244.53,4700.0,244.38,244.53,244.27,244.53,4700.0
2020-01-15 14:00:00,244.45,244.72,244.45,244.63,4691.0,244.45,244.72,244.45,244.63,4691.0
2020-01-15 14:05:00,244.68,244.94,244.65,244.94,3164.0,244.68,244.94,244.65,244.94,3164.0
2020-01-15 14:10:00,244.94,245.03,244.86,244.86,5221.0,244.94,245.03,244.86,244.86,5221.0
2020-01-15 14:15:00,244.9,245.12,244.86,245.12,2384.0,244.9,245.12,244.86,245.12,2384.0
2020-01-15 14:20:00,245.09,245.12,244.85,244.86,5400.0,245.09,245.12,244.85,244.86,5400.0
2020-01-15 14:25:00,244.91,245.08,244.88,245.08,2653.0,244.91,245.08,244.88,245.08,2653.0
2020-01-15 14:30:00,245.11,245.11,244.98,245.09,2924.0,245.11,245.11,244.98,245.09,2924.0
2020-01-15 14:35:00,245.13,245.18,244.96,244.96,3250.0,245.13,245.18,244.96,244.96,3250.0
2020-01-15 14:40:00,244.96,245.03,244.73,244.76,5207.0,244.96,245.03,244.73,244.76,5207.0
2020-01-15 14:45:00,244.72,244.73,244.58,244.69,3039.0,244.72,244.73,244.58,244.69,3039.0
2020-01-15 14:50:00,244.63,244.63,244.51,244.57,5697.0,244.63,244.63,244.51,244.57,5697.0
2020-01-15 14:55:00,244.67,244.84,244.63,244.66,3480.0,244.67,244.84,244.63,244.66,3480.0
2020-01-15 15:00:00,244.68,244.74,244.32,244.35,5299.0,244.68,244.74,244.32,244.35,5299.0
2020-01-15 15:05:00,244.31,244.31,244.13,244.13,5060.0,244.31,244.31,244.13,244.13,5060.0
2020-01-15 15:10:00,244.16,244.26,244.08,244.16,5705.0,244.16,244.26,244.08,244.16,5705.0
2020-01-15 15:15:00,244.16,244.16,243.88,244.02,7207.0,244.16,244.16,243.88,244.02,7207.0
2020-01-15 15:20:00,243.99,244.09,243.92,243.99,4938.0,243.99,244.09,243.92,243.99,4938.0
2020-01-15 15:25:00,244.0,244.03,243.71,243.83,4570.0,244.0,244.03,243.71,243.83,4570.0
2020-01-15 15:30:00,243.9,243.91,243.55,243.64,8554.0,243.9,243.91,243.55,243.64,8554.0
2020-01-15 15:35:00,243.63,243.95,243.63,243.86,7601.0,243.63,243.95,243.63,243.86,7601.0
2020-01-15 15:40:00,243.85,243.99,243.68,243.9,3600.0,243.85,243.99,243.68,243.9,3600.0
2020-01-15 15:45:00,243.85,244.0,243.79,243.81,9038.0,243.85,244.0,243.79,243.81,9038.0
2020-01-15 15:50:00,243.81,243.84,243.39,243.39,15330.0,243.81,243.84,243.39,243.39,15330.0
2020-01-15 15:55:00,243.45,243.61,243.39,243.49,47345.0,243.45,243.61,243.39,243.49,47345.0
2020-01-16 09:30:00,245.0,245.52,244.4,244.57,20488.0,245.0,245.52,244.4,244.57,20488.0
2020-01-16 09:35:00,244.65,244.77,243.56,243.56,12970.0,244.65,244.77,243.56,243.56,12970.0
2020-01-16 09:40:00,243.5,243.78,242.61,242.7,26431.0,243.5,243.78,242.61,242.7,26431.0
2020-01-16 09:45:00,243.02,243.25,242.5,242.7,26093.0,243.02,243.25,242.5,242.7,26093.0
2020-01-16 09:50:00,242.8,243.7,242.67,243.44,11550.0,242.8,243.7,242.67,243.44,11550.0
2020-01-16 09:55:00,243.63,244.23,243.26,244.19,9247.0,243.63,244.23,243.26,244.19,9247.0
2020-01-16 10:00:00,244.16,244.54,244.02,244.54,6523.0,244.16,244.54,244.02,244.54,6523.0
2020-01-16 10:05:00,244.31,244.66,243.99,244.18,49089.0,244.31,244.66,243.99,244.18,49089.0
2020-01-16 10:10:00,244.14,244.48,243.89,244.07,4850.0,244.14,244.48,243.89,244.07,4850.0
2020-01-16 10:15:00,244.08,244.08,243.2,243.55,7906.0,244.08,244.08,243.2,243.55,7906.0
2020-01-16 10:20:00,243.59,243.6,243.33,243.41,5187.0,243.59,243.6,243.33,243.41,5187.0
2020-01-16 10:25:00,243.41,243.66,243.2,243.66,7635.0,243.41,243.66,243.2,243.66,7635.0
2020-01-16 10:30:00,243.59,243.59,243.15,243.43,5418.0,243.59,243.59,243.15,243.43,5418.0
2020-01-16 10:35:00,243.5,243.56,243.11,243.13,4623.0,243.5,243.56,243.11,243.13,4623.0
2020-01-16 10:40:00,243.04,243.14,242.5,242.59,26994.0,243.04,243.14,242.5,242.59,26994.0
2020-01-16 10:45:00,242.67,242.75,242.33,242.62,6152.0,242.67,242.75,242.33,242.62,6152.0
2020-01-16 10:50:00,242.66,242.93,242.59,242.88,6733.0,242.66,242.93,242.59,242.88,6733.0
2020-01-16 10:55:00,242.91,243.0,242.67,242.94,6458.0,242.91,243.0,242.67,242.94,6458.0
2020-01-16 11:00:00,242.98,243.15,242.93,243.14,7287.0,242.98,243.15,242.93,243.14,7287.0
2020-01-16 11:05:00,243.14,243.14,242.5,242.5,17418.0,243.14,243.14,242.5,242.5,17418.0
2020-01-16 11:10:00,242.44,242.53,242.31,242.49,6208.0,242.44,242.53,242.31,242.49,6208.0
2020-01-16 11:15:00,242.45,242.65,242.43,242.59,2870.0,242.45,242.65,242.43,242.59,2870.0
2020-01-16 11:20:00,242.59,242.97,242.54,242.97,3949.0,242.59,242.97,242.54,242.97,3949.0
2020-01-16 11:25:00,242.96,243.3,242.9,243.3,8282.0,242.96,243.3,242.9,243.3,8282.0
2020-01-16 11:30:00,243.21,243.24,243.0,243.1,4067.0,243.21,243.24,243.0,243.1,4067.0
2020-01-16 11:35:00,243.06,243.13,242.68,242.74,4866.0,243.06,243.13,242.68,242.74,4866.0
2020-01-16 11:40:00,242.62,242.74,242.62,242.74,1983.0,242.62,242.74,242.62,242.74,1983.0
2020-01-16 11:45:00,242.64,242.67,242.38,242.45,3072.0,242.64,242.67,242.38,242.45,3072.0
2020-01-16 11:50:00,242.37,242.62,242.36,242.52,4043.0,242.37,242.62,242.36,242.52,4043.0
2020-01-16 11:55:00,242.5,242.69,242.27,242.57,10118.0,242.5,242.69,242.27,242.57,10118.0
2020-01-16 12:00:00,242.57,242.57,242.08,242.13,39538.0,242.57,242.57,242.08,242.13,39538.0
2020-01-16 12:05:00,242.18,242.6,242.06,242.36,25684.0,242.18,242.6,242.06,242.36,25684.0
2020-01-16 12:10:00,242.28,242.28,242.11,242.11,2800.0,242.28,242.28,242.11,242.11,2800.0
2020-01-16 12:15:00,242.08,242.43,242.08,242.23,6083.0,242.08,242.43,242.08,242.23,6083.0
2020-01-16 12:20:00,242.22,242.31,242.14,242.27,2791.0,242.22,242.31,242.14,242.27,2791.0
2020-01-16 12:25:00,242.28,242.46,242.27,242.42,3483.0,242.28,242.46,242.27,242.42,3483.0
2020-01-16 12:30:00,242.42,242.61,242.42,242.56,3159.0,242.42,242.61,242.42,242.56,3159.0
2020-01-16 12:35:00,242.55,242.62,242.38,242.44,5976.0,242.55,242.62,242.38,242.44,5976.0
2020-01-16 12:40:00,242.4,242.62,242.36,242.56,6827.0,242.4,242.62,242.36,242.56,6827.0
2020-01-16 12:45:00,242.59,242.83,242.59,242.63,1733.0,242.59,242.83,242.59,242.63,1733.0
2020-01-16 12:50:00,242.6,242.6,242.39,242.47,2355.0,242.6,242.6,242.39,242.47,2355.0
2020-01-16 12:55:00,242.43,242.66,242.41,242.6,3061.0,242.43,242.66,242.41,242.6,3061.0
2020-01-16 13:00:00,242.66,242.85,242.64,242.64,4388.0,242.66,242.85,242.64,242.64,4388.0
2020-01-16 13:05:00,242.62,242.62,242.43,242.51,2049.0,242.62,242.62,242.43,242.51,2049.0
2020-01-16 13:10:00,242.46,242.59,242.32,242.49,2775.0,242.46,242.59,242.32,242.49,2775.0
2020-01-16 13:15:00,242.58,242.65,242.53,242.53,2359.0,242.58,242.65,242.53,242.53,2359.0
2020-01-16 13:20:00,242.55,242.7,242.55,242.56,3036.0,242.55,242.7,242.55,242.56,3036.0
2020-01-16 13:25:00,242.53,242.82,242.53,242.79,5016.0,242.53,242.82,242.53,242.79,5016.0
2020-01-16 13:30:00,242.76,242.76,242.61,242.61,1905.0,242.76,242.76,242.61,242.61,1905.0
2020-01-16 13:35:00,242.68,242.74,242.61,242.66,2626.0,242.68,242.74,242.61,242.66,2626.0
2020-01-16 13:40:00,242.61,242.64,242.4,242.43,3560.0,242.61,242.64,242.4,242.43,3560.0
2020-01-16 13:45:00,242.42,242.61,242.42,242.56,2477.0,242.42,242.61,242.42,242.56,2477.0
2020-01-16 13:50:00,242.57,242.65,242.52,242.65,1640.0,242.57,242.65,242.52,242.65,1640.0
2020-01-16 13:55:00,242.6,242.63,242.53,242.59,4247.0,242.6,242.63,242.53,242.59,4247.0
2020-01-16 14:00:00,242.64,242.71,242.48,242.49,3812.0,242.64,242.71,242.48,242.49,3812.0
2020-01-16 14:05:00,242.46,242.5,242.4,242.42,4701.0,242.46,242.5,242.4,242.42,4701.0
2020-01-16 14:10:00,242.43,242.59,242.42,242.52,3620.0,242.43,242.59,242.42,242.52,3620.0
2020-01-16 14:15:00,242.55,242.59,242.4,242.53,3173.0,242.55,242.59,242.4,242.53,3173.0
2020-01-16 14:20:00,242.45,242.51,242.43,242.44,2365.0,242.45,242.51,242.43,242.44,2365.0
2020-01-16 14:25:00,242.45,242.48,242.4,242.4,5000.0,242.45,242.48,242.4,242.4,5000.0
2020-01-16 14:30:00,242.4,242.56,242.4,242.46,4256.0,242.4,242.56,242.4,242.46,4256.0
2020-01-16 14:35:00,242.44,242.52,242.4,242.43,4124.0,242.44,242.52,242.4,242.43,4124.0
2020-01-16 14:40:00,242.42,242.42,242.17,242.33,111619.0,242.42,242.42,242.17,242.33,111619.0
2020-01-16 14:45:00,242.3,242.3,241.85,242.18,13697.0,242.3,242.3,241.85,242.18,13697.0
2020-01-16 14:50:00,242.11,242.11,241.79,242.08,13596.0,242.11,242.11,241.79,242.08,13596.0
2020-01-16 14:55:00,242.06,242.19,241.87,242.0,6883.0,242.06,242.19,241.87,242.0,6883.0
2020-01-16 15:00:00,241.98,242.3,241.95,242.22,8532.0,241.98,242.3,241.95,242.22,8532.0
2020-01-16 15:05:00,242.22,242.4,242.2,242.4,10230.0,242.22,242.4,242.2,242.4,10230.0
2020-01-16 15:10:00,242.46,242.63,242.34,242.63,6607.0,242.46,242.63,242.34,242.63,6607.0
2020-01-16 15:15:00,242.64,243.08,242.61,242.93,11910.0,242.64,243.08,242.61,242.93,11910.0
2020-01-16 15:20:00,242.95,243.05,242.86,242.94,9800.0,242.95,243.05,242.86,242.94,9800.0
2020-01-16 15:25:00,242.98,243.25,242.91,243.08,18953.0,242.98,243.25,242.91,243.08,18953.0
2020-01-16 15:30:00,243.1,243.53,243.1,243.34,14951.0,243.1,243.53,243.1,243.34,14951.0
2020-01-16 15:35:00,243.34,243.54,243.28,243.37,71666.0,243.34,243.54,243.28,243.37,71666.0
2020-01-16 15:40:00,243.37,243.76,243.34,243.76,16769.0,243.37,243.76,243.34,243.76,16769.0
2020-01-16 15:45:00,243.75,243.75,243.43,243.51,13820.0,243.75,243.75,243.43,243.51,13820.0
2020-01-16 15:50:00,243.51,244.0,243.41,243.84,79551.0,243.51,244.0,243.41,243.84,79551.0
2020-01-16 15:55:00,243.82,243.83,243.3,243.72,56092.0,243.82,243.83,243.3,243.72,56092.0
2020-01-17 09:30:00,245.51,245.73,243.2,244.0,49402.0,245.51,245.73,243.2,244.0,49402.0
2020-01-17 09:35:00,243.55,244.09,242.5,242.5,22018.0,243.55,244.09,242.5,242.5,22018.0
2020-01-17 09:40:00,242.64,243.01,242.15,242.39,16845.0,242.64,243.01,242.15,242.39,16845.0
2020-01-17 09:45:00,242.48,242.48,241.6,242.32,20507.0,242.48,242.48,241.6,242.32,20507.0
2020-01-17 09:50:00,242.28,242.31,241.9,241.91,8412.0,242.28,242.31,241.9,241.91,8412.0
2020-01-17 09:55:00,242.14,242.5,242.13,242.37,9275.0,242.14,242.5,242.13,242.37,9275.0
2020-01-17 10:00:00,242.23,242.42,242.02,242.18,7932.0,242.23,242.42,242.02,242.18,7932.0
2020-01-17 10:05:00,242.12,242.5,241.68,242.15,11061.0,242.12,242.5,241.68,242.15,11061.0
2020-01-17 10:10:00,242.18,242.26,241.71,242.2,5876.0,242.18,242.26,241.71,242.2,5876.0
2020-01-17 10:15:00,242.39,242.61,242.24,242.5,10989.0,242.39,242.61,242.24,242.5,10989.0
2020-01-17 10:20:00,242.57,243.17,242.55,243.16,25147.0,242.57,243.17,242.55,243.16,25147.0
2020-01-17 10:25:00,243.19,243.22,242.68,242.86,26183.0,243.19,243.22,242.68,242.86,26183.0
2020-01-17 10:30:00,242.82,243.21,242.67,242.95,16826.0,242.82,243.21,242.67,242.95,16826.0
2020-01-17 10:35:00,242.95,243.15,242.35,242.44,20926.0,242.95,243.15,242.35,242.44,20926.0
2020-01-17 10:40:00,242.44,242.44,241.84,242.13,22653.0,242.44,242.44,241.84,242.13,22653.0
2020-01-17 10:45:00,241.98,242.52,241.85,242.19,35245.0,241.98,242.52,241.85,242.19,35245.0
2020-01-17 10:50:00,242.25,242.25,241.92,242.03,5101.0,242.25,242.25,241.92,242.03,5101.0
2020-01-17 10:55:00,242.01,242.35,241.93,242.35,5764.0,242.01,242.35,241.93,242.35,5764.0
2020-01-17 11:00:00,242.28,242.53,242.11,242.48,4630.0,242.28,242.53,242.11,242.48,4630.0
2020-01-17 11:05:00,242.45,242.45,241.8,241.93,5651.0,242.45,242.45,241.8,241.93,5651.0
2020-01-17 11:10:00,241.96,241.96,241.7,241.89,60400.0,241.96,241.96,241.7,241.89,60400.0
2020-01-17 11:15:00,241.94,242.13,241.83,242.0,4575.0,241.94,242.13,241.83,242.0,4575.0
2020-01-17 11:20:00,242.0,242.15,241.78,241.88,7104.0,242.0,242.15,241.78,241.88,7104.0
2020-01-17 11:25:00,241.88,242.12,241.85,242.04,3122.0,241.88,242.12,241.85,242.04,3122.0
2020-01-17 11:30:00,242.05,242.08,241.98,242.08,2557.0,242.05,242.08,241.98,242.08,2557.0
2020-01-17 11:35:00,242.04,242.04,241.77,241.87,5575.0,242.04,242.04,241.77,241.87,5575.0
2020-01-17 11:40:00,241.83,241.86,241.44,241.63,96105.0,241.83,241.86,241.44,241.63,96105.0
2020-01-17 11:45:00,241.69,241.86,241.5,241.72,5099.0,241.69,241.86,241.5,241.72,5099.0
2020-01-17 11:50:00,241.85,242.05,241.85,242.01,8619.0,241.85,242.05,241.85,242.01,8619.0
2020-01-17 11:55:00,241.96,241.98,241.56,241.69,4981.0,241.96,241.98,241.56,241.69,4981.0
2020-01-17 12:00:00,241.69,241.84,241.5,241.84,5663.0,241.69,241.84,241.5,241.84,5663.0
2020-01-17 12:05:00,241.84,241.93,241.78,241.85,8689.0,241.84,241.93,241.78,241.85,8689.0
2020-01-17 12:10:00,241.9,242.02,241.84,241.95,5982.0,241.9,242.02,241.84,241.95,5982.0
2020-01-17 12:15:00,241.93,242.35,241.93,242.3,3330.0,241.93,242.35,241.93,242.3,3330.0
2020-01-17 12:20:00,242.35,242.4,242.22,242.23,9077.0,242.35,242.4,242.22,242.23,9077.0
2020-01-17 12:25:00,242.25,242.28,242.21,242.24,1797.0,242.25,242.28,242.21,242.24,1797.0
2020-01-17 12:30:00,242.22,242.22,241.99,242.01,6028.0,242.22,242.22,241.99,242.01,6028.0
2020-01-17 12:35:00,242.01,242.14,241.97,242.03,3199.0,242.01,242.14,241.97,242.03,3199.0
2020-01-17 12:40:00,242.08,242.16,241.85,241.85,3006.0,242.08,242.16,241.85,241.85,3006.0
2020-01-17 12:45:00,241.88,242.13,241.86,242.13,3095.0,241.88,242.13,241.86,242.13,3095.0
2020-01-17 12:50:00,242.09,242.09,241.96,241.98,4100.0,242.09,242.09,241.96,241.98,4100.0
2020-01-17 12:55:00,241.94,241.98,241.83,241.88,3762.0,241.94,241.98,241.83,241.88,3762.0
2020-01-17 13:00:00,241.88,242.06,241.88,242.05,3600.0,241.88,242.06,241.88,242.05,3600.0
2020-01-17 13:05:00,242.06,242.2,242.03,242.11,3540.0,242.06,242.2,242.03,242.11,3540.0
2020-01-17 13:10:00,242.11,242.12,242.0,242.01,3031.0,242.11,242.12,242.0,242.01,3031.0
2020-01-17 13:15:00,242.03,242.49,242.03,242.43,6326.0,242.03,242.49,242.03,242.43,6326.0
2020-01-17 13:20:00,242.41,242.42,242.17,242.21,4245.0,242.41,242.42,242.17,242.21,4245.0
2020-01-17 13:25:00,242.26,242.26,242.12,242.15,3348.0,242.26,242.26,242.12,242.15,3348.0
2020-01-17 13:30:00,242.12,242.17,242.06,242.15,4600.0,242.12,242.17,242.06,242.15,4600.0
2020-01-17 13:35:00,242.15,242.15,241.99,242.02,4327.0,242.15,242.15,241.99,242.02,4327.0
2020-01-17 13:40:00,242.04,242.1,242.02,242.07,2666.0,242.04,242.1,242.02,242.07,2666.0
2020-01-17 13:45:00,242.1,242.21,242.02,242.05,3300.0,242.1,242.21,242.02,242.05,3300.0
2020-01-17 13:50:00,242.04,242.08,241.98,242.04,2345.0,242.04,242.08,241.98,242.04,2345.0
2020-01-17 13:55:00,242.04,242.19,242.0,242.12,2345.0,242.04,242.19,242.0,242.12,2345.0
2020-01-17 14:00:00,242.13,242.4,242.13,242.37,5547.0,242.13,242.4,242.13,242.37,5547.0
2020-01-17 14:05:00,242.33,242.54,242.29,242.49,2589.0,242.33,242.54,242.29,242.49,2589.0
2020-01-17 14:10:00,242.48,242.58,242.42,242.58,6100.0,242.48,242.58,242.42,242.58,6100.0
2020-01-17 14:15:00,242.51,242.69,242.45,242.52,5003.0,242.51,242.69,242.45,242.52,5003.0
2020-01-17 14:20:00,242.54,242.54,242.45,242.46,2250.0,242.54,242.54,242.45,242.46,2250.0
2020-01-17 14:25:00,242.46,242.5,242.16,242.2,11315.0,242.46,242.5,242.16,242.2,11315.0
2020-01-17 14:30:00,242.17,242.32,242.17,242.23,2408.0,242.17,242.32,242.17,242.23,2408.0
2020-01-17 14:35:00,242.2,242.22,242.02,242.08,4834.0,242.2,242.22,242.02,242.08,4834.0
2020-01-17 14:40:00,242.05,242.16,242.0,242.05,3519.0,242.05,242.16,242.0,242.05,3519.0
2020-01-17 14:45:00,242.05,242.09,241.9,241.9,4520.0,242.05,242.09,241.9,241.9,4520.0
2020-01-17 14:50:00,241.91,241.94,241.8,241.85,5968.0,241.91,241.94,241.8,241.85,5968.0
2020-01-17 14:55:00,241.86,242.26,241.83,242.16,6008.0,241.86,242.26,241.83,242.16,6008.0
2020-01-17 15:00:00,242.17,242.24,242.08,242.08,4641.0,242.17,242.24,242.08,242.08,4641.0
2020-01-17 15:05:00,242.06,242.07,241.55,241.57,10999.0,242.06,242.07,241.55,241.57,10999.0
2020-01-17 15:10:00,241.6,241.67,241.26,241.67,10069.0,241.6,241.67,241.26,241.67,10069.0
2020-01-17 15:15:00,241.66,241.75,241.51,241.59,4764.0,241.66,241.75,241.51,241.59,4764.0
2020-01-17 15:20:00,241.57,241.65,241.31,241.37,4076.0,241.57,241.65,241.31,241.37,4076.0
2020-01-17 15:25:00,241.32,241.46,241.29,241.41,3736.0,241.32,241.46,241.29,241.41,3736.0
2020-01-17 15:30:00,241.44,241.66,241.43,241.59,11821.0,241.44,241.66,241.43,241.59,11821.0
2020-01-17 15:35:00,241.62,241.75,241.49,241.63,7367.0,241.62,241.75,241.49,241.63,7367.0
2020-01-17 15:40:00,241.72,241.99,241.71,241.75,16023.0,241.72,241.99,241.71,241.75,16023.0
2020-01-17 15:45:00,241.73,241.85,241.6,241.63,14409.0,241.73,241.85,241.6,241.63,14409.0
2020-01-17 15:50:00,241.66,241.75,241.42,241.55,29828.0,241.66,241.75,241.42,241.55,29828.0
2020-01-17 15:55:00,241.53,241.55,241.15,241.25,58614.0,241.53,241.55,241.15,241.25,58614.0
2020-01-21 09:30:00,241.43,241.88,240.0,240.93,49824.0,241.43,241.88,240.0,240.93,49824.0
2020-01-21 09:35:00,241.09,242.45,240.94,242.34,17287.0,241.09,242.45,240.94,242.34,17287.0
2020-01-21 09:40:00,242.44,242.69,241.96,242.57,13403.0,242.44,242.69,241.96,242.57,13403.0
2020-01-21 09:45:00,242.48,242.99,242.32,242.89,13754.0,242.48,242.99,242.32,242.89,13754.0
2020-01-21 09:50:00,242.88,243.01,242.46,242.62,6615.0,242.88,243.01,242.46,242.62,6615.0
2020-01-21 09:55:00,242.68,242.78,242.17,242.32,9899.0,242.68,242.78,242.17,242.32,9899.0
2020-01-21 10:00:00,242.29,243.28,242.23,243.13,71647.0,242.29,243.28,242.23,243.13,71647.0
2020-01-21 10:05:00,243.04,243.13,242.79,242.98,7183.0,243.04,243.13,242.79,242.98,7183.0
2020-01-21 10:10:00,242.97,243.48,242.76,243.01,61338.0,242.97,243.48,242.76,243.01,61338.0
2020-01-21 10:15:00,243.14,243.14,242.49,242.67,8502.0,243.14,243.14,242.49,242.67,8502.0
2020-01-21 10:20:00,242.64,242.8,242.36,242.72,5802.0,242.64,242.8,242.36,242.72,5802.0
2020-01-21 10:25:00,242.56,242.87,242.42,242.66,8578.0,242.56,242.87,242.42,242.66,8578.0
2020-01-21 10:30:00,242.72,243.0,242.6,242.67,9721.0,242.72,243.0,242.6,242.67,9721.0
2020-01-21 10:35:00,242.68,243.05,242.63,242.71,17062.0,242.68,243.05,242.63,242.71,17062.0
2020-01-21 10:40:00,242.71,242.71,242.19,242.23,8307.0,242.71,242.71,242.19,242.23,8307.0
2020-01-21 10:45:00,242.36,242.36,242.15,242.36,4129.0,242.36,242.36,242.15,242.36,4129.0
2020-01-21 10:50:00,242.22,242.31,241.91,241.96,6125.0,242.22,242.31,241.91,241.96,6125.0
2020-01-21 10:55:00,241.91,242.37,241.84,242.35,14451.0,241.91,242.37,241.84,242.35,14451.0
2020-01-21 11:00:00,242.23,242.84,242.1,242.62,15168.0,242.23,242.84,242.1,242.62,15168.0
2020-01-21 11:05:00,242.56,243.36,242.25,242.3,110332.0,242.56,243.36,242.25,242.3,110332.0
2020-01-21 11:10:00,242.3,242.35,242.13,242.13,10019.0,242.3,242.35,242.13,242.13,10019.0
2020-01-21 11:15:00,242.12,242.15,241.87,242.02,14820.0,242.12,242.15,241.87,242.02,14820.0
2020-01-21 11:20:00,242.06,242.06,241.73,241.86,4755.0,242.06,242.06,241.73,241.86,4755.0
2020-01-21 11:25:00,241.86,241.92,241.74,241.74,6347.0,241.86,241.92,241.74,241.74,6347.0
2020-01-21 11:30:00,241.74,242.28,241.72,242.21,7374.0,241.74,242.28,241.72,242.21,7374.0
2020-01-21 11:35:00,242.19,242.2,241.77,241.77,4050.0,242.19,242.2,241.77,241.77,4050.0
2020-01-21 11:40:00,241.68,241.86,241.58,241.86,5697.0,241.68,241.86,241.58,241.86,5697.0
2020-01-21 11:45:00,241.92,241.98,241.6,241.67,3697.0,241.92,241.98,241.6,241.67,3697.0
2020-01-21 11:50:00,241.66,241.66,241.45,241.56,5322.0,241.66,241.66,241.45,241.56,5322.0
2020-01-21 11:55:00,241.56,241.88,241.46,241.87,11388.0,241.56,241.88,241.46,241.87,11388.0
2020-01-21 12:00:00,241.82,242.26,241.81,242.24,2951.0,241.82,242.26,241.81,242.24,2951.0
2020-01-21 12:05:00,242.25,242.5,242.16,242.3,10545.0,242.25,242.5,242.16,242.3,10545.0
2020-01-21 12:10:00,242.33,242.54,242.33,242.52,2775.0,242.33,242.54,242.33,242.52,2775.0
2020-01-21 12:15:00,242.55,242.7,242.4,242.59,6089.0,242.55,242.7,242.4,242.59,6089.0
2020-01-21 12:20:00,242.63,242.84,242.6,242.77,6762.0,242.63,242.84,242.6,242.77,6762.0
2020-01-21 12:25:00,242.73,242.9,242.7,242.82,5361.0,242.73,242.9,242.7,242.82,5361.0
2020-01-21 12:30:00,242.94,243.05,242.89,243.04,5202.0,242.94,243.05,242.89,243.04,5202.0
2020-01-21 12:35:00,242.99,243.0,242.73,242.73,4159.0,242.99,243.0,242.73,242.73,4159.0
2020-01-21 12:40:00,242.72,242.73,242.59,242.73,3540.0,242.72,242.73,242.59,242.73,3540.0
2020-01-21 12:45:00,242.74,242.93,242.68,242.88,4370.0,242.74,242.93,242.68,242.88,4370.0
2020-01-21 12:50:00,242.79,242.84,242.68,242.68,2658.0,242.79,242.84,242.68,242.68,2658.0
2020-01-21 12:55:00,242.64,242.76,242.64,242.72,3154.0,242.64,242.76,242.64,242.72,3154.0
2020-01-21 13:00:00,242.67,242.8,242.5,242.65,3000.0,242.67,242.8,242.5,242.65,3000.0
2020-01-21 13:05:00,242.57,242.61,242.5,242.51,1127.0,242.57,242.61,242.5,242.51,1127.0
2020-01-21 13:10:00,242.55,242.82,242.45,242.69,7455.0,242.55,242.82,242.45,242.69,7455.0
2020-01-21 13:15:00,242.67,242.7,242.33,242.42,3350.0,242.67,242.7,242.33,242.42,3350.0
2020-01-21 13:20:00,242.28,242.37,242.1,242.31,3006.0,242.28,242.37,242.1,242.31,3006.0
2020-01-21 13:25:00,242.33,242.33,242.06,242.09,5294.0,242.33,242.33,242.06,242.09,5294.0
2020-01-21 13:30:00,242.11,242.13,241.66,241.9,6671.0,242.11,242.13,241.66,241.9,6671.0
2020-01-21 13:35:00,241.89,241.91,241.54,241.72,10033.0,241.89,241.91,241.54,241.72,10033.0
2020-01-21 13:40:00,241.73,241.81,241.51,241.77,4465.0,241.73,241.81,241.51,241.77,4465.0
2020-01-21 13:45:00,241.69,241.7,241.52,241.64,6642.0,241.69,241.7,241.52,241.64,6642.0
2020-01-21 13:50:00,241.62,241.74,241.36,241.55,16553.0,241.62,241.74,241.36,241.55,16553.0
2020-01-21 13:55:00,241.53,241.96,241.53,241.55,5212.0,241.53,241.96,241.53,241.55,5212.0
2020-01-21 14:00:00,241.6,241.66,241.42,241.65,7020.0,241.6,241.66,241.42,241.65,7020.0
2020-01-21 14:05:00,241.67,242.02,241.6,242.02,4172.0,241.67,242.02,241.6,242.02,4172.0
2020-01-21 14:10:00,242.05,242.05,241.74,241.75,3768.0,242.05,242.05,241.74,241.75,3768.0
2020-01-21 14:15:00,241.68,241.82,241.62,241.69,3106.0,241.68,241.82,241.62,241.69,3106.0
2020-01-21 14:20:00,241.63,241.71,241.4,241.71,6792.0,241.63,241.71,241.4,241.71,6792.0
2020-01-21 14:25:00,241.73,241.84,241.67,241.67,4147.0,241.73,241.84,241.67,241.67,4147.0
2020-01-21 14:30:00,241.72,241.84,241.68,241.75,2500.0,241.72,241.84,241.68,241.75,2500.0
2020-01-21 14:35:00,241.72,241.82,241.61,241.73,4800.0,241.72,241.82,241.61,241.73,4800.0
2020-01-21 14:40:00,241.76,241.98,241.76,241.87,2500.0,241.76,241.98,241.76,241.87,2500.0
2020-01-21 14:45:00,241.83,241.91,241.71,241.8,4509.0,241.83,241.91,241.71,241.8,4509.0
2020-01-21 14:50:00,241.67,241.89,241.67,241.89,3022.0,241.67,241.89,241.67,241.89,3022.0
2020-01-21 14:55:00,241.86,241.95,241.79,241.91,2844.0,241.86,241.95,241.79,241.91,2844.0
2020-01-21 15:00:00,241.89,242.3,241.89,242.24,10313.0,241.89,242.3,241.89,242.24,10313.0
2020-01-21 15:05:00,242.25,242.25,242.07,242.07,4699.0,242.25,242.25,242.07,242.07,4699.0
2020-01-21 15:10:00,242.12,242.21,242.0,242.16,4704.0,242.12,242.21,242.0,242.16,4704.0
2020-01-21 15:15:00,242.11,242.15,241.99,242.03,5906.0,242.11,242.15,241.99,242.03,5906.0
2020-01-21 15:20:00,241.97,242.17,241.87,242.16,5212.0,241.97,242.17,241.87,242.16,5212.0
2020-01-21 15:25:00,242.13,242.23,242.03,242.23,6102.0,242.13,242.23,242.03,242.23,6102.0
2020-01-21 15:30:00,242.2,242.4,242.03,242.1,11258.0,242.2,242.4,242.03,242.1,11258.0
2020-01-21 15:35:00,242.06,242.31,241.9,242.31,10200.0,242.06,242.31,241.9,242.31,10200.0
2020-01-21 15:40:00,242.3,242.59,242.15,242.56,11847.0,242.3,242.59,242.15,242.56,11847.0
2020-01-21 15:45:00,242.56,242.71,242.53,242.58,18350.0,242.56,242.71,242.53,242.58,18350.0
2020-01-21 15:50:00,242.52,242.62,242.29,242.29,43954.0,242.52,242.62,242.29,242.29,43954.0
2020-01-21 15:55:00,242.3,242.59,242.01,242.41,68934.0,242.3,242.59,242.01,242.41,68934.0
2020-01-22 09:30:00,243.3,244.6,243.26,244.52,46815.0,243.3,244.6,243.26,244.52,46815.0
2020-01-22 09:35:00,244.53,245.56,244.28,245.38,54958.0,244.53,245.56,244.28,245.38,54958.0
2020-01-22 09:40:00,245.45,246.02,244.86,245.05,46024.0,245.45,246.02,244.86,245.05,46024.0
2020-01-22 09:45:00,245.0,245.16,244.68,244.71,10855.0,245.0,245.16,244.68,244.71,10855.0
2020-01-22 09:50:00,244.57,244.69,244.09,244.38,21517.0,244.57,244.69,244.09,244.38,21517.0
2020-01-22 09:55:00,244.61,245.0,244.5,244.67,6214.0,244.61,245.0,244.5,244.67,6214.0
2020-01-22 10:00:00,244.73,244.94,244.52,244.77,8677.0,244.73,244.94,244.52,244.77,8677.0
2020-01-22 10:05:00,244.72,244.9,244.45,244.9,7807.0,244.72,244.9,244.45,244.9,7807.0
2020-01-22 10:10:00,244.98,245.06,244.66,244.74,4923.0,244.98,245.06,244.66,244.74,4923.0
2020-01-22 10:15:00,244.59,244.9,244.37,244.75,4613.0,244.59,244.9,244.37,244.75,4613.0
2020-01-22 10:20:00,244.77,245.05,244.69,244.94,9665.0,244.77,245.05,244.69,244.94,9665.0
2020-01-22 10:25:00,244.88,245.22,244.88,245.01,4228.0,244.88,245.22,244.88,245.01,4228.0
2020-01-22 10:30:00,245.05,245.21,244.81,244.97,4604.0,245.05,245.21,244.81,244.97,4604.0
2020-01-22 10:35:00,245.08,245.1,244.8,245.0,6015.0,245.08,245.1,244.8,245.0,6015.0
2020-01-22 10:40:00,245.15,245.37,244.89,245.35,5459.0,245.15,245.37,244.89,245.35,5459.0
2020-01-22 10:45:00,245.4,245.96,245.15,245.53,54728.0,245.4,245.96,245.15,245.53,54728.0
2020-01-22 10:50:00,245.43,245.81,245.14,245.78,26157.0,245.43,245.81,245.14,245.78,26157.0
2020-01-22 10:55:00,245.69,245.96,245.63,245.65,9220.0,245.69,245.96,245.63,245.65,9220.0
2020-01-22 11:00:00,245.73,245.79,245.06,245.14,10085.0,245.73,245.79,245.06,245.14,10085.0
2020-01-22 11:05:00,245.18,245.2,244.49,244.54,8758.0,245.18,245.2,244.49,244.54,8758.0
2020-01-22 11:10:00,244.53,244.54,243.89,243.98,5603.0,244.53,244.54,243.89,243.98,5603.0
2020-01-22 11:15:00,243.91,244.15,243.75,244.14,10448.0,243.91,244.15,243.75,244.14,10448.0
2020-01-22 11:20:00,244.18,244.18,243.81,243.86,7931.0,244.18,244.18,243.81,243.86,7931.0
2020-01-22 11:25:00,243.74,243.95,243.63,243.78,2647.0,243.74,243.95,243.63,243.78,2647.0
2020-01-22 11:30:00,243.83,244.06,243.73,243.85,8480.0,243.83,244.06,243.73,243.85,8480.0
2020-01-22 11:35:00,244.03,244.34,243.94,244.02,6585.0,244.03,244.34,243.94,244.02,6585.0
2020-01-22 11:40:00,244.02,244.3,243.92,243.96,6270.0,244.02,244.3,243.92,243.96,6270.0
2020-01-22 11:45:00,244.04,244.04,243.78,243.87,6438.0,244.04,244.04,243.78,243.87,6438.0
2020-01-22 11:50:00,243.89,244.26,243.88,244.19,11483.0,243.89,244.26,243.88,244.19,11483.0
2020-01-22 11:55:00,244.21,244.22,243.87,244.08,3645.0,244.21,244.22,243.87,244.08,3645.0
2020-01-22 12:00:00,244.02,244.15,244.02,244.12,3487.0,244.02,244.15,244.02,244.12,3487.0
2020-01-22 12:05:00,244.11,244.13,243.81,243.88,11532.0,244.11,244.13,243.81,243.88,11532.0
2020-01-22 12:10:00,243.86,243.95,243.57,243.58,7279.0,243.86,243.95,243.57,243.58,7279.0
2020-01-22 12:15:00,243.68,243.83,243.56,243.56,2606.0,243.68,243.83,243.56,243.56,2606.0
2020-01-22 12:20:00,243.58,243.58,243.07,243.17,12827.0,243.58,243.58,243.07,243.17,12827.0
2020-01-22 12:25:00,243.11,243.31,243.06,243.25,5445.0,243.11,243.31,243.06,243.25,5445.0
2020-01-22 12:30:00,243.35,243.82,243.21,243.81,7020.0,243.35,243.82,243.21,243.81,7020.0
2020-01-22 12:35:00,243.87,244.22,243.86,244.1,7894.0,243.87,244.22,243.86,244.1,7894.0
2020-01-22 12:40:00,244.03,244.05,243.93,244.02,2156.0,244.03,244.05,243.93,244.02,2156.0
2020-01-22 12:45:00,244.07,244.5,243.97,244.46,14629.0,244.07,244.5,243.97,244.46,14629.0
2020-01-22 12:50:00,244.5,244.67,244.37,244.43,6958.0,244.5,244.67,244.37,244.43,6958.0
2020-01-22 12:55:00,244.37,244.44,244.12,244.25,4650.0,244.37,244.44,244.12,244.25,4650.0
2020-01-22 13:00:00,244.25,244.27,244.12,244.19,2665.0,244.25,244.27,244.12,244.19,2665.0
2020-01-22 13:05:00,244.18,244.75,244.18,244.58,7600.0,244.18,244.75,244.18,244.58,7600.0
2020-01-22 13:10:00,244.53,244.9,244.4,244.89,5525.0,244.53,244.9,244.4,244.89,5525.0
2020-01-22 13:15:00,244.86,245.23,244.85,245.08,4525.0,244.86,245.23,244.85,245.08,4525.0
2020-01-22 13:20:00,245.14,245.14,244.82,244.82,5055.0,245.14,245.14,244.82,244.82,5055.0
2020-01-22 13:25:00,244.88,245.06,244.76,244.8,5822.0,244.88,245.06,244.76,244.8,5822.0
2020-01-22 13:30:00,244.84,245.04,244.8,244.9,5964.0,244.84,245.04,244.8,244.9,5964.0
2020-01-22 13:35:00,244.93,245.08,244.8,244.92,5006.0,244.93,245.08,244.8,244.92,5006.0
2020-01-22 13:40:00,244.99,245.01,244.7,244.74,7157.0,244.99,245.01,244.7,244.74,7157.0
2020-01-22 13:45:00,244.73,245.03,244.73,244.91,3975.0,244.73,245.03,244.73,244.91,3975.0
2020-01-22 13:50:00,244.94,244.95,244.8,244.85,3348.0,244.94,244.95,244.8,244.85,3348.0
2020-01-22 13:55:00,244.83,244.83,244.66,244.79,4000.0,244.83,244.83,244.66,244.79,4000.0
2020-01-22 14:00:00,244.79,245.08,244.73,245.03,6250.0,244.79,245.08,244.73,245.03,6250.0
2020-01-22 14:05:00,245.02,245.34,245.02,245.15,7314.0,245.02,245.34,245.02,245.15,7314.0
2020-01-22 14:10:00,245.19,245.19,244.97,245.05,2906.0,245.19,245.19,244.97,245.05,2906.0
2020-01-22 14:15:00,245.03,245.07,244.74,244.79,4358.0,245.03,245.07,244.74,244.79,4358.0
2020-01-22 14:20:00,244.75,244.9,244.74,244.9,3097.0,244.75,244.9,244.74,244.9,3097.0
2020-01-22 14:25:00,244.96,245.03,244.77,244.8,6344.0,244.96,245.03,244.77,244.8,6344.0
2020-01-22 14:30:00,244.74,244.74,244.53,244.6,4931.0,244.74,244.74,244.53,244.6,4931.0
2020-01-22 14:35:00,244.57,244.9,244.54,244.88,5499.0,244.57,244.9,244.54,244.88,5499.0
2020-01-22 14:40:00,244.88,244.88,244.56,244.62,5812.0,244.88,244.88,244.56,244.62,5812.0
2020-01-22 14:45:00,244.63,244.63,244.32,244.32,4638.0,244.63,244.63,244.32,244.32,4638.0
2020-01-22 14:50:00,244.3,244.52,244.3,244.52,1700.0,244.3,244.52,244.3,244.52,1700.0
2020-01-22 14:55:00,244.52,244.52,244.35,244.35,4203.0,244.52,244.52,244.35,244.35,4203.0
2020-01-22 15:00:00,244.38,244.38,244.03,244.04,3906.0,244.38,244.38,244.03,244.04,3906.0
2020-01-22 15:05:00,244.0,244.09,243.88,243.99,5310.0,244.0,244.09,243.88,243.99,5310.0
2020-01-22 15:10:00,243.98,244.01,243.56,243.56,6819.0,243.98,244.01,243.56,243.56,6819.0
2020-01-22 15:15:00,243.6,243.67,243.37,243.46,6757.0,243.6,243.67,243.37,243.46,6757.0
2020-01-22 15:20:00,243.45,243.49,243.11,243.23,9997.0,243.45,243.49,243.11,243.23,9997.0
2020-01-22 15:25:00,243.22,243.52,243.16,243.45,7587.0,243.22,243.52,243.16,243.45,7587.0
2020-01-22 15:30:00,243.48,244.02,243.48,243.92,7787.0,243.48,244.02,243.48,243.92,7787.0
2020-01-22 15:35:00,243.95,244.1,243.72,243.72,9300.0,243.95,244.1,243.72,243.72,9300.0
2020-01-22 15:40:00,243.76,243.76,243.51,243.59,8267.0,243.76,243.76,243.51,243.59,8267.0
2020-01-22 15:45:00,243.6,244.17,243.55,244.17,12020.0,243.6,244.17,243.55,244.17,12020.0
2020-01-22 15:50:00,244.19,244.88,244.19,244.37,62256.0,244.19,244.88,244.19,244.37,62256.0
2020-01-22 15:55:00,244.43,244.56,244.26,244.35,42735.0,244.43,244.56,244.26,244.35,42735.0
2020-01-23 09:30:00,242.62,243.31,241.5,241.69,45818.0,242.62,243.31,241.5,241.69,45818.0
2020-01-23 09:35:00,241.82,242.52,241.51,242.31,16646.0,241.82,242.52,241.51,242.31,16646.0
2020-01-23 09:40:00,242.51,243.18,242.22,242.28,11181.0,242.51,243.18,242.22,242.28,11181.0
2020-01-23 09:45:00,242.11,242.3,241.9,242.3,7307.0,242.11,242.3,241.9,242.3,7307.0
2020-01-23 09:50:00,242.19,242.39,242.09,242.27,7922.0,242.19,242.39,242.09,242.27,7922.0
2020-01-23 09:55:00,242.29,243.07,242.19,242.91,11062.0,242.29,243.07,242.19,242.91,11062.0
2020-01-23 10:00:00,243.15,243.27,242.47,242.83,13117.0,243.15,243.27,242.47,242.83,13117.0
2020-01-23 10:05:00,242.85,243.13,242.7,242.89,1700.0,242.85,243.13,242.7,242.89,1700.0
2020-01-23 10:10:00,242.9,243.08,242.7,243.05,3820.0,242.9,243.08,242.7,243.05,3820.0
2020-01-23 10:15:00,243.08,243.36,243.08,243.36,1300.0,243.08,243.36,243.08,243.36,1300.0
2020-01-23 10:20:00,243.39,243.39,242.97,243.18,1595.0,243.39,243.39,242.97,243.18,1595.0
2020-01-23 10:25:00,243.35,243.51,243.26,243.33,3450.0,243.35,243.51,243.26,243.33,3450.0
2020-01-23 10:30:00,243.43,243.99,243.41,243.64,7563.0,243.43,243.99,243.41,243.64,7563.0
2020-01-23 10:35:00,243.6,244.28,243.48,244.03,13839.0,243.6,244.28,243.48,244.03,13839.0
2020-01-23 10:40:00,243.98,243.98,243.68,243.7,4000.0,243.98,243.98,243.68,243.7,4000.0
2020-01-23 10:45:00,243.53,243.53,243.19,243.19,3200.0,243.53,243.53,243.19,243.19,3200.0
2020-01-23 10:50:00,243.28,243.36,243.13,243.17,10343.0,243.28,243.36,243.13,243.17,10343.0
2020-01-23 10:55:00,242.91,243.04,242.85,242.85,3083.0,242.91,243.04,242.85,242.85,3083.0
2020-01-23 11:00:00,242.86,242.95,242.59,242.9,6929.0,242.86,242.95,242.59,242.9,6929.0
2020-01-23 11:05:00,242.93,243.05,242.87,242.98,4058.0,242.93,243.05,242.87,242.98,4058.0
2020-01-23 11:10:00,243.01,243.02,242.62,243.02,2265.0,243.01,243.02,242.62,243.02,2265.0
2020-01-23 11:15:00,243.14,243.34,242.97,243.05,2410.0,243.14,243.34,242.97,243.05,2410.0
2020-01-23 11:20:00,243.05,243.17,242.78,242.79,2635.0,243.05,243.17,242.78,242.79,2635.0
2020-01-23 11:25:00,242.78,242.92,242.68,242.68,5242.0,242.78,242.92,242.68,242.68,5242.0
2020-01-23 11:30:00,242.67,242.8,242.3,242.71,5500.0,242.67,242.8,242.3,242.71,5500.0
2020-01-23 11:35:00,242.77,242.94,242.74,242.9,1300.0,242.77,242.94,242.74,242.9,1300.0
2020-01-23 11:40:00,242.89,242.94,242.6,242.86,3941.0,242.89,242.94,242.6,242.86,3941.0
2020-01-23 11:45:00,242.78,242.92,242.64,242.67,2200.0,242.78,242.92,242.64,242.67,2200.0
2020-01-23 11:50:00,242.75,242.8,242.58,242.76,5533.0,242.75,242.8,242.58,242.76,5533.0
2020-01-23 11:55:00,242.87,243.11,242.7,242.87,6095.0,242.87,243.11,242.7,242.87,6095.0
2020-01-23 12:00:00,242.82,242.83,242.41,242.41,3227.0,242.82,242.83,242.41,242.41,3227.0
2020-01-23 12:05:00,242.37,242.77,242.36,242.66,4734.0,242.37,242.77,242.36,242.66,4734.0
2020-01-23 12:10:00,242.66,242.66,242.53,242.59,800.0,242.66,242.66,242.53,242.59,800.0
2020-01-23 12:15:00,242.58,242.75,242.44,242.64,4839.0,242.58,242.75,242.44,242.64,4839.0
2020-01-23 12:20:00,242.62,242.78,242.62,242.7,1131.0,242.62,242.78,242.62,242.7,1131.0
2020-01-23 12:25:00,242.72,243.04,242.7,243.03,3020.0,242.72,243.04,242.7,243.03,3020.0
2020-01-23 12:30:00,242.99,243.0,242.74,242.74,1629.0,242.99,243.0,242.74,242.74,1629.0
2020-01-23 12:35:00,242.81,242.82,242.61,242.69,4000.0,242.81,242.82,242.61,242.69,4000.0
2020-01-23 12:40:00,242.67,243.02,242.13,242.22,63325.0,242.67,243.02,242.13,242.22,63325.0
2020-01-23 12:45:00,242.46,242.61,242.29,242.35,14136.0,242.46,242.61,242.29,242.35,14136.0
2020-01-23 12:50:00,242.35,242.64,242.21,242.4,3596.0,242.35,242.64,242.21,242.4,3596.0
2020-01-23 12:55:00,242.34,242.44,242.23,242.3,4216.0,242.34,242.44,242.23,242.3,4216.0
2020-01-23 13:00:00,242.19,242.39,242.19,242.23,4575.0,242.19,242.39,242.19,242.23,4575.0
2020-01-23 13:05:00,242.31,242.65,242.28,242.43,5464.0,242.31,242.65,242.28,242.43,5464.0
2020-01-23 13:10:00,242.37,242.72,242.37,242.6,1801.0,242.37,242.72,242.37,242.6,1801.0
2020-01-23 13:15:00,242.61,242.64,242.55,242.59,1669.0,242.61,242.64,242.55,242.59,1669.0
2020-01-23 13:20:00,242.59,242.94,242.4,242.91,6612.0,242.59,242.94,242.4,242.91,6612.0
2020-01-23 13:25:00,242.87,242.87,242.61,242.61,2714.0,242.87,242.87,242.61,242.61,2714.0
2020-01-23 13:30:00,242.58,242.82,242.43,242.76,4951.0,242.58,242.82,242.43,242.76,4951.0
2020-01-23 13:35:00,242.75,242.84,242.63,242.84,3900.0,242.75,242.84,242.63,242.84,3900.0
2020-01-23 13:40:00,242.88,243.14,242.88,243.07,5805.0,242.88,243.14,242.88,243.07,5805.0
2020-01-23 13:45:00,243.1,243.37,243.1,243.37,2532.0,243.1,243.37,243.1,243.37,2532.0
2020-01-23 13:50:00,243.38,243.38,243.23,243.23,1600.0,243.38,243.38,243.23,243.23,1600.0
2020-01-23 13:55:00,243.32,243.32,243.12,243.19,3281.0,243.32,243.32,243.12,243.19,3281.0
2020-01-23 14:00:00,243.3,243.5,243.3,243.39,4215.0,243.3,243.5,243.3,243.39,4215.0
2020-01-23 14:05:00,243.29,243.33,243.17,243.33,2200.0,243.29,243.33,243.17,243.33,2200.0
2020-01-23 14:10:00,243.48,243.5,243.34,243.43,5205.0,243.48,243.5,243.34,243.43,5205.0
2020-01-23 14:15:00,243.5,244.0,243.47,244.0,11995.0,243.5,244.0,243.47,244.0,11995.0
2020-01-23 14:20:00,244.08,244.09,243.91,243.91,2625.0,244.08,244.09,243.91,243.91,2625.0
2020-01-23 14:25:00,243.94,243.97,243.77,243.8,4111.0,243.94,243.97,243.77,243.8,4111.0
2020-01-23 14:30:00,243.89,243.94,243.76,243.94,4303.0,243.89,243.94,243.76,243.94,4303.0
2020-01-23 14:35:00,243.98,244.14,243.9,243.9,2650.0,243.98,244.14,243.9,243.9,2650.0
2020-01-23 14:40:00,243.89,243.89,243.69,243.83,3853.0,243.89,243.89,243.69,243.83,3853.0
2020-01-23 14:45:00,243.85,243.95,243.71,243.72,1662.0,243.85,243.95,243.71,243.72,1662.0
2020-01-23 14:50:00,243.79,243.92,243.79,243.85,1700.0,243.79,243.92,243.79,243.85,1700.0
2020-01-23 14:55:00,243.9,244.04,243.9,244.02,5303.0,243.9,244.04,243.9,244.02,5303.0
2020-01-23 15:00:00,244.01,244.09,243.86,243.86,5700.0,244.01,244.09,243.86,243.86,5700.0
2020-01-23 15:05:00,243.86,243.89,243.72,243.8,3256.0,243.86,243.89,243.72,243.8,3256.0
2020-01-23 15:10:00,243.77,243.92,243.71,243.78,3888.0,243.77,243.92,243.71,243.78,3888.0
2020-01-23 15:15:00,243.84,243.85,243.69,243.75,3342.0,243.84,243.85,243.69,243.75,3342.0
2020-01-23 15:20:00,243.71,244.0,243.71,243.91,3594.0,243.71,244.0,243.71,243.91,3594.0
2020-01-23 15:25:00,243.91,244.05,243.81,244.04,4576.0,243.91,244.05,243.81,244.04,4576.0
2020-01-23 15:30:00,243.99,244.04,243.88,243.97,4111.0,243.99,244.04,243.88,243.97,4111.0
2020-01-23 15:35:00,243.92,243.97,243.83,243.88,4720.0,243.92,243.97,243.83,243.88,4720.0
2020-01-23 15:40:00,243.9,243.9,243.61,243.78,10838.0,243.9,243.9,243.61,243.78,10838.0
2020-01-23 15:45:00,243.83,244.04,243.75,243.75,7848.0,243.83,244.04,243.75,243.75,7848.0
2020-01-23 15:50:00,243.69,243.79,243.18,243.27,22256.0,243.69,243.79,243.18,243.27,22256.0
2020-01-23 15:55:00,243.24,243.45,243.03,243.05,44098.0,243.24,243.45,243.03,243.05,44098.0
2020-01-24 09:30:00,243.74,244.48,243.5,243.86,34862.0,243.74,244.48,243.5,243.86,34862.0
2020-01-24 09:35:00,244.13,244.25,243.76,243.93,4862.0,244.13,244.25,243.76,243.93,4862.0
2020-01-24 09:40:00,243.81,243.94,243.64,243.94,3343.0,243.81,243.94,243.64,243.94,3343.0
2020-01-24 09:45:00,243.86,244.42,243.85,244.22,5572.0,243.86,244.42,243.85,244.22,5572.0
2020-01-24 09:50:00,244.29,244.32,243.59,243.64,3909.0,244.29,244.32,243.59,243.64,3909.0
2020-01-24 09:55:00,243.5,243.73,243.43,243.56,6056.0,243.5,243.73,243.43,243.56,6056.0
2020-01-24 10:00:00,243.56,243.56,243.22,243.38,2990.0,243.56,243.56,243.22,243.38,2990.0
2020-01-24 10:05:00,243.52,244.39,243.52,244.3,8961.0,243.52,244.39,243.52,244.3,8961.0
2020-01-24 10:10:00,244.33,245.06,244.33,244.97,11256.0,244.33,245.06,244.33,244.97,11256.0
2020-01-24 10:15:00,245.0,245.0,244.42,244.42,7910.0,245.0,245.0,244.42,244.42,7910.0
2020-01-24 10:20:00,244.4,244.58,244.36,244.58,4350.0,244.4,244.58,244.36,244.58,4350.0
2020-01-24 10:25:00,244.67,244.67,244.35,244.35,4341.0,244.67,244.67,244.35,244.35,4341.0
2020-01-24 10:30:00,244.31,244.39,244.11,244.26,16600.0,244.31,244.39,244.11,244.26,16600.0
2020-01-24 10:35:00,244.27,244.61,244.19,244.55,6110.0,244.27,244.61,244.19,244.55,6110.0
2020-01-24 10:40:00,244.59,244.59,244.26,244.28,9134.0,244.59,244.59,244.26,244.28,9134.0
2020-01-24 10:45:00,244.3,244.44,244.07,244.07,8603.0,244.3,244.44,244.07,244.07,8603.0
2020-01-24 10:50:00,244.09,244.27,243.91,244.18,3321.0,244.09,244.27,243.91,244.18,3321.0
2020-01-24 10:55:00,244.2,244.2,243.96,244.01,5136.0,244.2,244.2,243.96,244.01,5136.0
2020-01-24 11:00:00,243.98,244.07,243.6,243.81,5850.0,243.98,244.07,243.6,243.81,5850.0
2020-01-24 11:05:00,243.84,244.08,243.82,244.02,4895.0,243.84,244.08,243.82,244.02,4895.0
2020-01-24 11:10:00,243.98,244.28,243.91,243.92,7180.0,243.98,244.28,243.91,243.92,7180.0
2020-01-24 11:15:00,243.9,243.95,243.3,243.45,5039.0,243.9,243.95,243.3,243.45,5039.0
2020-01-24 11:20:00,243.44,243.53,242.73,242.73,15593.0,243.44,243.53,242.73,242.73,15593.0
2020-01-24 11:25:00,242.88,243.12,242.72,243.07,6387.0,242.88,243.12,242.72,243.07,6387.0
2020-01-24 11:30:00,243.15,243.16,242.6,242.65,9260.0,243.15,243.16,242.6,242.65,9260.0
2020-01-24 11:35:00,242.67,242.81,242.56,242.57,2040.0,242.67,242.81,242.56,242.57,2040.0
2020-01-24 11:40:00,242.55,242.56,242.12,242.12,5515.0,242.55,242.56,242.12,242.12,5515.0
2020-01-24 11:45:00,242.16,242.39,242.15,242.18,6182.0,242.16,242.39,242.15,242.18,6182.0
2020-01-24 11:50:00,242.19,242.33,241.96,241.96,3215.0,242.19,242.33,241.96,241.96,3215.0
2020-01-24 11:55:00,242.04,242.05,241.79,241.8,4731.0,242.04,242.05,241.79,241.8,4731.0
2020-01-24 12:00:00,241.7,241.79,241.5,241.62,5005.0,241.7,241.79,241.5,241.62,5005.0
2020-01-24 12:05:00,241.7,241.7,241.16,241.16,7249.0,241.7,241.7,241.16,241.16,7249.0
2020-01-24 12:10:00,241.13,241.38,240.87,241.38,5513.0,241.13,241.38,240.87,241.38,5513.0
2020-01-24 12:15:00,241.35,241.42,240.65,240.67,6673.0,241.35,241.42,240.65,240.67,6673.0
2020-01-24 12:20:00,240.66,240.86,240.54,240.82,7622.0,240.66,240.86,240.54,240.82,7622.0
2020-01-24 12:25:00,240.85,240.99,240.75,240.85,3269.0,240.85,240.99,240.75,240.85,3269.0
2020-01-24 12:30:00,240.83,241.48,240.77,241.38,18408.0,240.83,241.48,240.77,241.38,18408.0
2020-01-24 12:35:00,241.33,241.65,241.32,241.61,6762.0,241.33,241.65,241.32,241.61,6762.0
2020-01-24 12:40:00,241.71,241.88,241.64,241.7,3774.0,241.71,241.88,241.64,241.7,3774.0
2020-01-24 12:45:00,241.55,241.65,241.35,241.5,15309.0,241.55,241.65,241.35,241.5,15309.0
2020-01-24 12:50:00,241.56,242.13,241.55,242.05,15205.0,241.56,242.13,241.55,242.05,15205.0
2020-01-24 12:55:00,242.17,242.23,241.74,241.85,5059.0,242.17,242.23,241.74,241.85,5059.0
2020-01-24 13:00:00,241.81,241.81,241.61,241.67,3100.0,241.81,241.81,241.61,241.67,3100.0
2020-01-24 13:05:00,241.56,241.9,241.47,241.87,6479.0,241.56,241.9,241.47,241.87,6479.0
2020-01-24 13:10:00,241.72,241.72,241.61,241.61,1150.0,241.72,241.72,241.61,241.61,1150.0
2020-01-24 13:15:00,241.61,241.83,241.54,241.54,2281.0,241.61,241.83,241.54,241.54,2281.0
2020-01-24 13:20:00,241.58,241.89,241.5,241.88,2155.0,241.58,241.89,241.5,241.88,2155.0
2020-01-24 13:25:00,241.84,241.84,241.51,241.52,5194.0,241.84,241.84,241.51,241.52,5194.0
2020-01-24 13:30:00,241.47,241.56,241.27,241.27,2705.0,241.47,241.56,241.27,241.27,2705.0
2020-01-24 13:35:00,241.24,241.28,241.07,241.25,4100.0,241.24,241.28,241.07,241.25,4100.0
2020-01-24 13:40:00,241.25,241.52,241.18,241.32,5400.0,241.25,241.52,241.18,241.32,5400.0
2020-01-24 13:45:00,241.48,241.69,241.07,241.12,4689.0,241.48,241.69,241.07,241.12,4689.0
2020-01-24 13:50:00,241.2,241.29,240.95,241.1,6169.0,241.2,241.29,240.95,241.1,6169.0
2020-01-24 13:55:00,241.03,241.25,240.99,241.25,2980.0,241.03,241.25,240.99,241.25,2980.0
2020-01-24 14:00:00,241.3,241.3,240.75,240.82,5926.0,241.3,241.3,240.75,240.82,5926.0
2020-01-24 14:05:00,240.88,241.06,240.83,240.95,4418.0,240.88,241.06,240.83,240.95,4418.0
2020-01-24 14:10:00,241.02,241.02,240.55,240.55,5904.0,241.02,241.02,240.55,240.55,5904.0
2020-01-24 14:15:00,240.59,240.67,239.59,239.62,22317.0,240.59,240.67,239.59,239.62,22317.0
2020-01-24 14:20:00,239.71,239.92,239.58,239.7,8007.0,239.71,239.92,239.58,239.7,8007.0
2020-01-24 14:25:00,239.71,240.0,239.46,239.52,10174.0,239.71,240.0,239.46,239.52,10174.0
2020-01-24 14:30:00,239.61,239.71,239.35,239.59,9879.0,239.61,239.71,239.35,239.59,9879.0
2020-01-24 14:35:00,239.5,239.68,239.32,239.6,5688.0,239.5,239.68,239.32,239.6,5688.0
2020-01-24 14:40:00,239.64,239.8,239.26,239.27,6367.0,239.64,239.8,239.26,239.27,6367.0
2020-01-24 14:45:00,239.31,239.65,239.3,239.65,5275.0,239.31,239.65,239.3,239.65,5275.0
2020-01-24 14:50:00,239.67,239.88,239.66,239.83,4500.0,239.67,239.88,239.66,239.83,4500.0
2020-01-24 14:55:00,239.87,240.32,239.87,240.27,9112.0,239.87,240.32,239.87,240.27,9112.0
2020-01-24 15:00:00,240.32,240.75,240.12,240.51,7392.0,240.32,240.75,240.12,240.51,7392.0
2020-01-24 15:05:00,240.5,240.68,240.45,240.59,4722.0,240.5,240.68,240.45,240.59,4722.0
2020-01-24 15:10:00,240.69,240.95,240.59,240.95,4950.0,240.69,240.95,240.59,240.95,4950.0
2020-01-24 15:15:00,240.89,241.33,240.83,241.29,10519.0,240.89,241.33,240.83,241.29,10519.0
2020-01-24 15:20:00,241.25,241.27,240.91,241.11,8255.0,241.25,241.27,240.91,241.11,8255.0
2020-01-24 15:25:00,241.09,241.3,240.89,240.9,9217.0,241.09,241.3,240.89,240.9,9217.0
2020-01-24 15:30:00,240.92,240.93,240.04,240.09,12985.0,240.92,240.93,240.04,240.09,12985.0
2020-01-24 15:35:00,240.13,240.34,240.0,240.05,11444.0,240.13,240.34,240.0,240.05,11444.0
2020-01-24 15:40:00,240.11,240.15,239.89,240.08,9351.0,240.11,240.15,239.89,240.08,9351.0
2020-01-24 15:45:00,240.07,240.46,240.06,240.36,8646.0,240.07,240.46,240.06,240.36,8646.0
2020-01-24 15:50:00,240.33,240.33,239.99,240.25,13557.0,240.33,240.33,239.99,240.25,13557.0
2020-01-24 15:55:00,240.26,240.46,240.12,240.46,35853.0,240.26,240.46,240.12,240.46,35853.0
2020-01-27 09:30:00,233.8,234.88,231.84,234.08,87905.0,233.8,234.88,231.84,234.08,87905.0
2020-01-27 09:35:00,234.4,234.77,232.69,233.07,39479.0,234.4,234.77,232.69,233.07,39479.0
2020-01-27 09:40:00,232.99,234.44,232.63,234.01,27741.0,232.99,234.44,232.63,234.01,27741.0
2020-01-27 09:45:00,234.08,235.01,233.98,234.66,39460.0,234.08,235.01,233.98,234.66,39460.0
2020-01-27 09:50:00,234.64,235.76,234.57,235.36,17801.0,234.64,235.76,234.57,235.36,17801.0
2020-01-27 09:55:00,235.38,236.05,235.04,235.61,14214.0,235.38,236.05,235.04,235.61,14214.0
2020-01-27 10:00:00,235.86,235.86,235.08,235.32,10551.0,235.86,235.86,235.08,235.32,10551.0
2020-01-27 10:05:00,235.55,235.65,235.02,235.33,7961.0,235.55,235.65,235.02,235.33,7961.0
2020-01-27 10:10:00,235.32,235.39,234.75,235.2,12258.0,235.32,235.39,234.75,235.2,12258.0
2020-01-27 10:15:00,235.19,235.42,234.71,234.71,13292.0,235.19,235.42,234.71,234.71,13292.0
2020-01-27 10:20:00,234.71,235.31,234.59,235.3,7931.0,234.71,235.31,234.59,235.3,7931.0
2020-01-27 10:25:00,235.34,235.5,235.13,235.29,14254.0,235.34,235.5,235.13,235.29,14254.0
2020-01-27 10:30:00,235.35,235.45,234.83,234.92,15456.0,235.35,235.45,234.83,234.92,15456.0
2020-01-27 10:35:00,235.09,235.74,234.91,235.7,11918.0,235.09,235.74,234.91,235.7,11918.0
2020-01-27 10:40:00,235.6,235.83,235.37,235.37,5607.0,235.6,235.83,235.37,235.37,5607.0
2020-01-27 10:45:00,235.47,235.58,235.21,235.21,4858.0,235.47,235.58,235.21,235.21,4858.0
2020-01-27 10:50:00,235.35,235.58,235.11,235.11,3635.0,235.35,235.58,235.11,235.11,3635.0
2020-01-27 10:55:00,235.1,235.7,235.06,235.7,5166.0,235.1,235.7,235.06,235.7,5166.0
2020-01-27 11:00:00,235.72,236.27,235.69,236.02,9205.0,235.72,236.27,235.69,236.02,9205.0
2020-01-27 11:05:00,236.02,236.03,235.77,235.87,4413.0,236.02,236.03,235.77,235.87,4413.0
2020-01-27 11:10:00,235.96,236.02,235.6,235.68,4792.0,235.96,236.02,235.6,235.68,4792.0
2020-01-27 11:15:00,235.61,235.68,235.28,235.43,8716.0,235.61,235.68,235.28,235.43,8716.0
2020-01-27 11:20:00,235.49,235.77,235.29,235.3,5968.0,235.49,235.77,235.29,235.3,5968.0
2020-01-27 11:25:00,235.3,235.59,234.91,235.54,11462.0,235.3,235.59,234.91,235.54,11462.0
2020-01-27 11:30:00,235.5,235.67,235.3,235.58,5484.0,235.5,235.67,235.3,235.58,5484.0
2020-01-27 11:35:00,236.17,236.17,235.83,235.99,5411.0,236.17,236.17,235.83,235.99,5411.0
2020-01-27 11:40:00,236.06,236.64,236.03,236.6,7243.0,236.06,236.64,236.03,236.6,7243.0
2020-01-27 11:45:00,236.57,236.57,236.33,236.38,3415.0,236.57,236.57,236.33,236.38,3415.0
2020-01-27 11:50:00,236.37,236.58,236.31,236.58,8946.0,236.37,236.58,236.31,236.58,8946.0
2020-01-27 11:55:00,236.5,236.83,236.4,236.55,4956.0,236.5,236.83,236.4,236.55,4956.0
2020-01-27 12:00:00,236.49,236.74,236.38,236.44,5693.0,236.49,236.74,236.38,236.44,5693.0
2020-01-27 12:05:00,236.47,236.83,236.47,236.63,3884.0,236.47,236.83,236.47,236.63,3884.0
2020-01-27 12:10:00,236.7,236.8,236.58,236.61,6652.0,236.7,236.8,236.58,236.61,6652.0
2020-01-27 12:15:00,236.65,236.89,236.65,236.78,3953.0,236.65,236.89,236.65,236.78,3953.0
2020-01-27 12:20:00,236.82,237.19,236.77,237.07,11055.0,236.82,237.19,236.77,237.07,11055.0
2020-01-27 12:25:00,236.96,237.21,236.88,236.92,2977.0,236.96,237.21,236.88,236.92,2977.0
2020-01-27 12:30:00,236.9,237.07,236.71,237.0,11218.0,236.9,237.07,236.71,237.0,11218.0
2020-01-27 12:35:00,236.94,237.0,236.87,236.97,1525.0,236.94,237.0,236.87,236.97,1525.0
2020-01-27 12:40:00,236.85,237.08,236.85,237.05,1600.0,236.85,237.08,236.85,237.05,1600.0
2020-01-27 12:45:00,237.02,237.3,236.92,237.2,4706.0,237.02,237.3,236.92,237.2,4706.0
2020-01-27 12:50:00,237.24,237.26,236.87,236.91,3211.0,237.24,237.26,236.87,236.91,3211.0
2020-01-27 12:55:00,236.92,236.98,236.82,236.82,1400.0,236.92,236.98,236.82,236.82,1400.0
2020-01-27 13:00:00,236.87,237.04,236.75,236.96,2900.0,236.87,237.04,236.75,236.96,2900.0
2020-01-27 13:05:00,236.99,237.12,236.9,236.98,5667.0,236.99,237.12,236.9,236.98,5667.0
2020-01-27 13:10:00,236.94,237.34,236.86,237.32,6162.0,236.94,237.34,236.86,237.32,6162.0
2020-01-27 13:15:00,237.36,237.85,237.35,237.73,5882.0,237.36,237.85,237.35,237.73,5882.0
2020-01-27 13:20:00,237.73,237.87,237.59,237.63,3125.0,237.73,237.87,237.59,237.63,3125.0
2020-01-27 13:25:00,237.72,237.83,237.62,237.64,1501.0,237.72,237.83,237.62,237.64,1501.0
2020-01-27 13:30:00,237.56,237.7,237.48,237.52,6702.0,237.56,237.7,237.48,237.52,6702.0
2020-01-27 13:35:00,237.6,237.7,237.52,237.66,5100.0,237.6,237.7,237.52,237.66,5100.0
2020-01-27 13:40:00,237.64,237.65,237.38,237.52,5729.0,237.64,237.65,237.38,237.52,5729.0
2020-01-27 13:45:00,237.46,237.52,237.21,237.35,8699.0,237.46,237.52,237.21,237.35,8699.0
2020-01-27 13:50:00,237.38,237.43,237.14,237.14,7522.0,237.38,237.43,237.14,237.14,7522.0
2020-01-27 13:55:00,237.14,237.16,237.07,237.07,3150.0,237.14,237.16,237.07,237.07,3150.0
2020-01-27 14:00:00,237.06,237.07,236.62,236.84,5947.0,237.06,237.07,236.62,236.84,5947.0
2020-01-27 14:05:00,236.84,237.15,236.84,236.98,9108.0,236.84,237.15,236.84,236.98,9108.0
2020-01-27 14:10:00,237.19,237.32,237.01,237.17,8660.0,237.19,237.32,237.01,237.17,8660.0
2020-01-27 14:15:00,237.22,237.43,237.22,237.43,3585.0,237.22,237.43,237.22,237.43,3585.0
2020-01-27 14:20:00,237.41,237.42,237.09,237.31,2234.0,237.41,237.42,237.09,237.31,2234.0
2020-01-27 14:25:00,237.26,237.78,237.25,237.68,3968.0,237.26,237.78,237.25,237.68,3968.0
2020-01-27 14:30:00,237.67,237.69,237.47,237.54,3850.0,237.67,237.69,237.47,237.54,3850.0
2020-01-27 14:35:00,237.7,237.7,237.34,237.54,3059.0,237.7,237.7,237.34,237.54,3059.0
2020-01-27 14:40:00,237.6,237.6,237.38,237.48,4111.0,237.6,237.6,237.38,237.48,4111.0
2020-01-27 14:45:00,237.41,237.41,236.98,237.09,5100.0,237.41,237.41,236.98,237.09,5100.0
2020-01-27 14:50:00,237.04,237.05,236.8,236.96,4297.0,237.04,237.05,236.8,236.96,4297.0
2020-01-27 14:55:00,236.93,237.4,236.93,237.32,8535.0,236.93,237.4,236.93,237.32,8535.0
2020-01-27 15:00:00,237.32,237.32,237.06,237.12,6183.0,237.32,237.32,237.06,237.12,6183.0
2020-01-27 15:05:00,237.19,237.36,237.08,237.14,9191.0,237.19,237.36,237.08,237.14,9191.0
2020-01-27 15:10:00,237.17,237.17,236.82,236.99,7826.0,237.17,237.17,236.82,236.99,7826.0
2020-01-27 15:15:00,237.02,237.49,237.02,237.49,5813.0,237.02,237.49,237.02,237.49,5813.0
2020-01-27 15:20:00,237.51,237.56,237.28,237.31,4352.0,237.51,237.56,237.28,237.31,4352.0
2020-01-27 15:25:00,237.27,237.42,237.14,237.25,9856.0,237.27,237.42,237.14,237.25,9856.0
2020-01-27 15:30:00,237.18,237.19,236.91,236.97,8861.0,237.18,237.19,236.91,236.97,8861.0
2020-01-27 15:35:00,236.92,236.98,236.68,236.93,12665.0,236.92,236.98,236.68,236.93,12665.0
2020-01-27 15:40:00,237.02,237.12,236.91,237.06,8699.0,237.02,237.12,236.91,237.06,8699.0
2020-01-27 15:45:00,237.07,237.39,236.99,236.99,13603.0,237.07,237.39,236.99,236.99,13603.0
2020-01-27 15:50:00,237.04,237.22,236.68,236.88,35403.0,237.04,237.22,236.68,236.88,35403.0
2020-01-27 15:55:00,236.86,236.99,236.59,236.74,47408.0,236.86,236.99,236.59,236.74,47408.0
2020-01-28 09:30:00,238.66,238.66,237.11,237.31,23898.0,238.66,238.66,237.11,237.31,23898.0
2020-01-28 09:35:00,237.45,237.54,237.02,237.42,28087.0,237.45,237.54,237.02,237.42,28087.0
2020-01-28 09:40:00,237.42,237.87,237.29,237.5,14996.0,237.42,237.87,237.29,237.5,14996.0
2020-01-28 09:45:00,237.49,237.92,237.2,237.85,20824.0,237.49,237.92,237.2,237.85,20824.0
2020-01-28 09:50:00,237.88,238.2,237.7,238.07,4129.0,237.88,238.2,237.7,238.07,4129.0
2020-01-28 09:55:00,238.0,238.09,237.81,238.06,6440.0,238.0,238.09,237.81,238.06,6440.0
2020-01-28 10:00:00,238.1,238.48,238.0,238.02,11653.0,238.1,238.48,238.0,238.02,11653.0
2020-01-28 10:05:00,238.14,238.3,238.0,238.05,6897.0,238.14,238.3,238.0,238.05,6897.0
2020-01-28 10:10:00,238.0,238.2,236.91,236.91,57414.0,238.0,238.2,236.91,236.91,57414.0
2020-01-28 10:15:00,236.9,237.55,236.33,237.47,19686.0,236.9,237.55,236.33,237.47,19686.0
2020-01-28 10:20:00,237.38,237.53,236.94,237.35,4557.0,237.38,237.53,236.94,237.35,4557.0
2020-01-28 10:25:00,237.29,238.0,237.26,237.82,17400.0,237.29,238.0,237.26,237.82,17400.0
2020-01-28 10:30:00,237.75,238.35,237.72,238.32,9659.0,237.75,238.35,237.72,238.32,9659.0
2020-01-28 10:35:00,238.21,238.26,238.04,238.22,7568.0,238.21,238.26,238.04,238.22,7568.0
2020-01-28 10:40:00,238.27,238.46,238.21,238.23,8874.0,238.27,238.46,238.21,238.23,8874.0
2020-01-28 10:45:00,238.18,238.38,238.11,238.15,15431.0,238.18,238.38,238.11,238.15,15431.0
2020-01-28 10:50:00,238.16,238.67,238.0,238.5,11811.0,238.16,238.67,238.0,238.5,11811.0
2020-01-28 10:55:00,238.55,238.56,238.19,238.19,2756.0,238.55,238.56,238.19,238.19,2756.0
2020-01-28 11:00:00,238.09,238.32,237.89,238.02,11333.0,238.09,238.32,237.89,238.02,11333.0
2020-01-28 11:05:00,238.06,238.78,238.03,238.76,13985.0,238.06,238.78,238.03,238.76,13985.0
2020-01-28 11:10:00,238.84,239.0,238.72,239.0,4553.0,238.84,239.0,238.72,239.0,4553.0
2020-01-28 11:15:00,238.87,239.09,238.86,238.89,7623.0,238.87,239.09,238.86,238.89,7623.0
2020-01-28 11:20:00,238.94,239.15,238.8,238.94,3450.0,238.94,239.15,238.8,238.94,3450.0
2020-01-28 11:25:00,238.92,239.14,238.92,239.08,3907.0,238.92,239.14,238.92,239.08,3907.0
2020-01-28 11:30:00,239.09,239.46,239.01,239.38,5725.0,239.09,239.46,239.01,239.38,5725.0
2020-01-28 11:35:00,239.44,239.44,239.2,239.26,1814.0,239.44,239.44,239.2,239.26,1814.0
2020-01-28 11:40:00,239.21,239.26,239.1,239.23,2164.0,239.21,239.26,239.1,239.23,2164.0
2020-01-28 11:45:00,239.14,239.19,238.89,238.93,4058.0,239.14,239.19,238.89,238.93,4058.0
2020-01-28 11:50:00,238.91,239.09,238.86,239.05,4308.0,238.91,239.09,238.86,239.05,4308.0
2020-01-28 11:55:00,239.16,239.39,239.12,239.39,5912.0,239.16,239.39,239.12,239.39,5912.0
2020-01-28 12:00:00,239.38,239.47,239.3,239.31,5925.0,239.38,239.47,239.3,239.31,5925.0
2020-01-28 12:05:00,239.39,239.39,239.12,239.16,1900.0,239.39,239.39,239.12,239.16,1900.0
2020-01-28 12:10:00,239.25,239.38,239.11,239.38,2500.0,239.25,239.38,239.11,239.38,2500.0
2020-01-28 12:15:00,239.32,239.39,239.11,239.17,4556.0,239.32,239.39,239.11,239.17,4556.0
2020-01-28 12:20:00,239.32,239.86,239.3,239.86,7056.0,239.32,239.86,239.3,239.86,7056.0
2020-01-28 12:25:00,239.91,239.97,239.66,239.66,5940.0,239.91,239.97,239.66,239.66,5940.0
2020-01-28 12:30:00,239.77,239.9,239.66,239.79,2001.0,239.77,239.9,239.66,239.79,2001.0
2020-01-28 12:35:00,239.89,239.89,239.54,239.56,2848.0,239.89,239.89,239.54,239.56,2848.0
2020-01-28 12:40:00,239.54,239.61,239.35,239.52,2439.0,239.54,239.61,239.35,239.52,2439.0
2020-01-28 12:45:00,239.6,239.61,239.3,239.46,2854.0,239.6,239.61,239.3,239.46,2854.0
2020-01-28 12:50:00,239.44,239.44,239.27,239.33,2709.0,239.44,239.44,239.27,239.33,2709.0
2020-01-28 12:55:00,239.31,239.45,239.28,239.43,2725.0,239.31,239.45,239.28,239.43,2725.0
2020-01-28 13:00:00,239.43,239.44,239.19,239.26,2368.0,239.43,239.44,239.19,239.26,2368.0
2020-01-28 13:05:00,239.24,239.39,239.24,239.39,1574.0,239.24,239.39,239.24,239.39,1574.0
2020-01-28 13:10:00,239.38,239.51,239.33,239.51,3150.0,239.38,239.51,239.33,239.51,3150.0
2020-01-28 13:15:00,239.5,239.52,239.35,239.47,2752.0,239.5,239.52,239.35,239.47,2752.0
2020-01-28 13:20:00,239.4,239.63,239.4,239.6,3053.0,239.4,239.63,239.4,239.6,3053.0
2020-01-28 13:25:00,239.61,239.65,239.54,239.58,2084.0,239.61,239.65,239.54,239.58,2084.0
2020-01-28 13:30:00,239.57,239.71,239.51,239.6,1990.0,239.57,239.71,239.51,239.6,1990.0
2020-01-28 13:35:00,239.54,239.76,239.49,239.68,2637.0,239.54,239.76,239.49,239.68,2637.0
2020-01-28 13:40:00,239.75,239.98,239.75,239.88,1966.0,239.75,239.98,239.75,239.88,1966.0
2020-01-28 13:45:00,239.93,240.09,239.91,240.02,4033.0,239.93,240.09,239.91,240.02,4033.0
2020-01-28 13:50:00,239.97,240.0,239.74,239.74,6012.0,239.97,240.0,239.74,239.74,6012.0
2020-01-28 13:55:00,239.75,239.78,239.62,239.77,2054.0,239.75,239.78,239.62,239.77,2054.0
2020-01-28 14:00:00,239.71,239.77,239.63,239.7,3947.0,239.71,239.77,239.63,239.7,3947.0
2020-01-28 14:05:00,239.64,239.72,239.54,239.71,4417.0,239.64,239.72,239.54,239.71,4417.0
2020-01-28 14:10:00,239.58,239.79,239.58,239.79,2225.0,239.58,239.79,239.58,239.79,2225.0
2020-01-28 14:15:00,239.87,239.89,239.75,239.89,2537.0,239.87,239.89,239.75,239.89,2537.0
2020-01-28 14:20:00,239.86,239.86,239.62,239.62,2525.0,239.86,239.86,239.62,239.62,2525.0
2020-01-28 14:25:00,239.68,239.68,239.27,239.34,4240.0,239.68,239.68,239.27,239.34,4240.0
2020-01-28 14:30:00,239.34,239.63,239.34,239.61,2146.0,239.34,239.63,239.34,239.61,2146.0
2020-01-28 14:35:00,239.66,239.96,239.61,239.9,5800.0,239.66,239.96,239.61,239.9,5800.0
2020-01-28 14:40:00,239.9,240.0,239.85,240.0,5354.0,239.9,240.0,239.85,240.0,5354.0
2020-01-28 14:45:00,240.04,240.04,239.8,239.8,3300.0,240.04,240.04,239.8,239.8,3300.0
2020-01-28 14:50:00,239.79,239.79,239.59,239.69,4894.0,239.79,239.79,239.59,239.69,4894.0
2020-01-28 14:55:00,239.66,239.82,239.58,239.74,2730.0,239.66,239.82,239.58,239.74,2730.0
2020-01-28 15:00:00,239.75,239.85,239.57,239.57,5888.0,239.75,239.85,239.57,239.57,5888.0
2020-01-28 15:05:00,239.6,239.68,239.43,239.52,2890.0,239.6,239.68,239.43,239.52,2890.0
2020-01-28 15:10:00,239.49,239.54,239.37,239.48,2946.0,239.49,239.54,239.37,239.48,2946.0
2020-01-28 15:15:00,239.45,239.79,239.45,239.79,3041.0,239.45,239.79,239.45,239.79,3041.0
2020-01-28 15:20:00,239.75,239.93,239.71,239.82,4050.0,239.75,239.93,239.71,239.82,4050.0
2020-01-28 15:25:00,239.81,239.99,239.81,239.98,5940.0,239.81,239.99,239.81,239.98,5940.0
2020-01-28 15:30:00,239.99,240.07,239.79,239.93,8385.0,239.99,240.07,239.79,239.93,8385.0
2020-01-28 15:35:00,239.99,240.0,239.69,239.69,5611.0,239.99,240.0,239.69,239.69,5611.0
2020-01-28 15:40:00,239.63,240.19,239.62,240.19,9151.0,239.63,240.19,239.62,240.19,9151.0
2020-01-28 15:45:00,240.04,240.13,239.67,239.67,11709.0,240.04,240.13,239.67,239.67,11709.0
2020-01-28 15:50:00,239.6,239.82,239.39,239.39,19433.0,239.6,239.82,239.39,239.39,19433.0
2020-01-28 15:55:00,239.4,239.56,239.22,239.35,31083.0,239.4,239.56,239.22,239.35,31083.0
2020-01-29 09:30:00,240.32,241.49,240.09,240.56,19918.0,240.32,241.49,240.09,240.56,19918.0
2020-01-29 09:35:00,240.56,241.21,240.4,240.72,21378.0,240.56,241.21,240.4,240.72,21378.0
2020-01-29 09:40:00,240.7,240.72,240.15,240.22,6238.0,240.7,240.72,240.15,240.22,6238.0
2020-01-29 09:45:00,240.19,240.64,239.92,240.45,11070.0,240.19,240.64,239.92,240.45,11070.0
2020-01-29 09:50:00,240.47,240.7,240.34,240.62,6338.0,240.47,240.7,240.34,240.62,6338.0
2020-01-29 09:55:00,240.53,240.53,239.86,240.01,12332.0,240.53,240.53,239.86,240.01,12332.0
2020-01-29 10:00:00,239.81,239.85,239.32,239.51,4775.0,239.81,239.85,239.32,239.51,4775.0
2020-01-29 10:05:00,239.32,239.65,239.32,239.43,3500.0,239.32,239.65,239.32,239.43,3500.0
2020-01-29 10:10:00,239.45,239.57,239.15,239.54,4464.0,239.45,239.57,239.15,239.54,4464.0
2020-01-29 10:15:00,239.34,239.94,239.34,239.55,4862.0,239.34,239.94,239.34,239.55,4862.0
2020-01-29 10:20:00,239.66,239.68,239.43,239.6,1941.0,239.66,239.68,239.43,239.6,1941.0
2020-01-29 10:25:00,239.45,239.45,238.93,239.11,5278.0,239.45,239.45,238.93,239.11,5278.0
2020-01-29 10:30:00,239.08,239.25,238.94,239.06,2355.0,239.08,239.25,238.94,239.06,2355.0
2020-01-29 10:35:00,239.1,239.45,238.77,239.45,9497.0,239.1,239.45,238.77,239.45,9497.0
2020-01-29 10:40:00,239.41,239.46,239.27,239.44,1620.0,239.41,239.46,239.27,239.44,1620.0
2020-01-29 10:45:00,239.49,239.75,239.38,239.52,4600.0,239.49,239.75,239.38,239.52,4600.0
2020-01-29 10:50:00,239.73,239.79,239.4,239.65,17900.0,239.73,239.79,239.4,239.65,17900.0
2020-01-29 10:55:00,239.73,240.0,239.73,239.8,13522.0,239.73,240.0,239.73,239.8,13522.0
2020-01-29 11:00:00,239.81,239.99,239.56,239.9,4597.0,239.81,239.99,239.56,239.9,4597.0
2020-01-29 11:05:00,239.69,239.76,239.42,239.61,2700.0,239.69,239.76,239.42,239.61,2700.0
2020-01-29 11:10:00,239.68,239.87,239.51,239.8,4152.0,239.68,239.87,239.51,239.8,4152.0
2020-01-29 11:15:00,239.74,239.92,239.73,239.85,1630.0,239.74,239.92,239.73,239.85,1630.0
2020-01-29 11:20:00,239.96,240.7,239.92,240.7,4357.0,239.96,240.7,239.92,240.7,4357.0
2020-01-29 11:25:00,240.64,241.23,240.63,241.23,7171.0,240.64,241.23,240.63,241.23,7171.0
2020-01-29 11:30:00,241.23,242.0,241.09,241.73,15634.0,241.23,242.0,241.09,241.73,15634.0
2020-01-29 11:35:00,241.81,242.3,241.65,242.0,10902.0,241.81,242.3,241.65,242.0,10902.0
2020-01-29 11:40:00,241.86,242.08,241.69,242.08,5683.0,241.86,242.08,241.69,242.08,5683.0
2020-01-29 11:45:00,242.07,242.38,242.0,242.34,7595.0,242.07,242.38,242.0,242.34,7595.0
2020-01-29 11:50:00,242.38,242.57,242.34,242.47,2500.0,242.38,242.57,242.34,242.47,2500.0
2020-01-29 11:55:00,242.38,242.6,242.38,242.59,4263.0,242.38,242.6,242.38,242.59,4263.0
2020-01-29 12:00:00,242.59,242.59,242.3,242.48,7101.0,242.59,242.59,242.3,242.48,7101.0
2020-01-29 12:05:00,242.47,242.5,242.2,242.31,2200.0,242.47,242.5,242.2,242.31,2200.0
2020-01-29 12:10:00,242.34,242.34,242.16,242.31,2600.0,242.34,242.34,242.16,242.31,2600.0
2020-01-29 12:15:00,242.26,242.42,242.0,242.17,10290.0,242.26,242.42,242.0,242.17,10290.0
2020-01-29 12:20:00,242.21,242.45,242.14,242.43,2225.0,242.21,242.45,242.14,242.43,2225.0
2020-01-29 12:25:00,242.34,242.47,242.13,242.22,3269.0,242.34,242.47,242.13,242.22,3269.0
2020-01-29 12:30:00,242.22,242.42,242.19,242.33,7089.0,242.22,242.42,242.19,242.33,7089.0
2020-01-29 12:35:00,242.27,242.4,242.21,242.36,5070.0,242.27,242.4,242.21,242.36,5070.0
2020-01-29 12:40:00,242.36,242.52,242.34,242.5,8177.0,242.36,242.52,242.34,242.5,8177.0
2020-01-29 12:45:00,242.47,242.49,242.37,242.45,3420.0,242.47,242.49,242.37,242.45,3420.0
2020-01-29 12:50:00,242.44,242.78,242.44,242.72,3634.0,242.44,242.78,242.44,242.72,3634.0
2020-01-29 12:55:00,242.77,242.94,242.64,242.93,10064.0,242.77,242.94,242.64,242.93,10064.0
2020-01-29 13:00:00,242.93,243.25,242.89,243.25,10356.0,242.93,243.25,242.89,243.25,10356.0
2020-01-29 13:05:00,243.24,243.24,242.97,243.08,5584.0,243.24,243.24,242.97,243.08,5584.0
2020-01-29 13:10:00,243.2,243.29,243.13,243.19,3436.0,243.2,243.29,243.13,243.19,3436.0
2020-01-29 13:15:00,243.24,243.24,242.97,242.97,6501.0,243.24,243.24,242.97,242.97,6501.0
2020-01-29 13:20:00,242.9,243.06,242.76,242.99,2700.0,242.9,243.06,242.76,242.99,2700.0
2020-01-29 13:25:00,242.93,243.01,242.89,242.96,1337.0,242.93,243.01,242.89,242.96,1337.0
2020-01-29 13:30:00,242.89,242.93,242.79,242.93,1753.0,242.89,242.93,242.79,242.93,1753.0
2020-01-29 13:35:00,242.88,242.93,242.8,242.8,2822.0,242.88,242.93,242.8,242.8,2822.0
2020-01-29 13:40:00,242.73,243.26,242.62,243.26,25532.0,242.73,243.26,242.62,243.26,25532.0
2020-01-29 13:45:00,243.24,243.34,242.44,242.55,46401.0,243.24,243.34,242.44,242.55,46401.0
2020-01-29 13:50:00,242.68,242.82,242.67,242.7,5526.0,242.68,242.82,242.67,242.7,5526.0
2020-01-29 13:55:00,242.59,242.77,242.36,242.36,3200.0,242.59,242.77,242.36,242.36,3200.0
2020-01-29 14:00:00,242.33,243.13,242.33,243.13,5473.0,242.33,243.13,242.33,243.13,5473.0
2020-01-29 14:05:00,243.0,244.08,242.99,243.73,14758.0,243.0,244.08,242.99,243.73,14758.0
2020-01-29 14:10:00,243.68,243.68,243.14,243.14,3000.0,243.68,243.68,243.14,243.14,3000.0
2020-01-29 14:15:00,243.27,243.41,243.12,243.4,8684.0,243.27,243.41,243.12,243.4,8684.0
2020-01-29 14:20:00,243.37,243.7,243.27,243.49,3850.0,243.37,243.7,243.27,243.49,3850.0
2020-01-29 14:25:00,243.46,243.59,243.34,243.45,3500.0,243.46,243.59,243.34,243.45,3500.0
2020-01-29 14:30:00,243.4,243.63,243.4,243.63,3320.0,243.4,243.63,243.4,243.63,3320.0
2020-01-29 14:35:00,243.63,244.17,243.51,244.17,17324.0,243.63,244.17,243.51,244.17,17324.0
2020-01-29 14:40:00,244.11,244.18,243.69,243.85,7146.0,244.11,244.18,243.69,243.85,7146.0
2020-01-29 14:45:00,243.85,243.98,243.72,243.91,3094.0,243.85,243.98,243.72,243.91,3094.0
2020-01-29 14:50:00,243.9,244.2,243.9,244.2,7530.0,243.9,244.2,243.9,244.2,7530.0
2020-01-29 14:55:00,244.19,244.19,243.42,243.7,4829.0,244.19,244.19,243.42,243.7,4829.0
2020-01-29 15:00:00,243.72,243.76,243.4,243.55,6910.0,243.72,243.76,243.4,243.55,6910.0
2020-01-29 15:05:00,243.63,243.96,243.6,243.92,5910.0,243.63,243.96,243.6,243.92,5910.0
2020-01-29 15:10:00,243.88,243.93,243.43,243.57,7010.0,243.88,243.93,243.43,243.57,7010.0
2020-01-29 15:15:00,243.49,243.72,243.41,243.61,6425.0,243.49,243.72,243.41,243.61,6425.0
2020-01-29 15:20:00,243.56,243.74,243.42,243.74,11309.0,243.56,243.74,243.42,243.74,11309.0
2020-01-29 15:25:00,243.64,244.33,243.64,244.01,16373.0,243.64,244.33,243.64,244.01,16373.0
2020-01-29 15:30:00,244.01,244.31,243.82,244.2,9337.0,244.01,244.31,243.82,244.2,9337.0
2020-01-29 15:35:00,244.13,244.32,244.02,244.21,5334.0,244.13,244.32,244.02,244.21,5334.0
2020-01-29 15:40:00,244.2,244.2,243.86,243.94,10252.0,244.2,244.2,243.86,243.94,10252.0
2020-01-29 15:45:00,243.9,244.08,243.69,243.84,8380.0,243.9,244.08,243.69,243.84,8380.0
2020-01-29 15:50:00,243.79,243.96,243.48,243.64,14971.0,243.79,243.96,243.48,243.64,14971.0
2020-01-29 15:55:00,243.65,243.97,243.33,243.67,51235.0,243.65,243.97,243.33,243.67,51235.0
2020-01-30 09:30:00,241.84,243.07,241.54,243.06,16338.0,241.84,243.07,241.54,243.06,16338.0
2020-01-30 09:35:00,243.09,244.0,242.88,243.44,5874.0,243.09,244.0,242.88,243.44,5874.0
2020-01-30 09:40:00,243.56,243.56,242.86,242.87,1110.0,243.56,243.56,242.86,242.87,1110.0
2020-01-30 09:45:00,242.82,243.55,242.81,243.23,7314.0,242.82,243.55,242.81,243.23,7314.0
2020-01-30 09:50:00,243.02,243.02,242.3,242.54,17713.0,243.02,243.02,242.3,242.54,17713.0
2020-01-30 09:55:00,242.72,242.78,242.46,242.46,850.0,242.72,242.78,242.46,242.46,850.0
2020-01-30 10:00:00,242.55,242.75,242.45,242.72,1727.0,242.55,242.75,242.45,242.72,1727.0
2020-01-30 10:05:00,242.92,243.32,242.69,243.32,5166.0,242.92,243.32,242.69,243.32,5166.0
2020-01-30 10:10:00,243.24,243.34,242.81,242.86,4612.0,243.24,243.34,242.81,242.86,4612.0
2020-01-30 10:15:00,242.87,242.87,242.28,242.61,3544.0,242.87,242.87,242.28,242.61,3544.0
2020-01-30 10:20:00,242.47,242.8,242.41,242.65,5653.0,242.47,242.8,242.41,242.65,5653.0
2020-01-30 10:25:00,242.72,242.72,242.33,242.44,2050.0,242.72,242.72,242.33,242.44,2050.0
2020-01-30 10:30:00,242.27,242.27,241.7,241.8,4437.0,242.27,242.27,241.7,241.8,4437.0
2020-01-30 10:35:00,241.73,241.82,241.22,241.4,5361.0,241.73,241.82,241.22,241.4,5361.0
2020-01-30 10:40:00,241.56,241.69,241.2,241.21,3133.0,241.56,241.69,241.2,241.21,3133.0
2020-01-30 10:45:00,241.03,241.68,241.03,241.62,7493.0,241.03,241.68,241.03,241.62,7493.0
2020-01-30 10:50:00,241.59,241.59,241.01,241.04,2210.0,241.59,241.59,241.01,241.04,2210.0
2020-01-30 10:55:00,241.01,241.4,240.9,241.14,12798.0,241.01,241.4,240.9,241.14,12798.0
2020-01-30 11:00:00,241.24,241.5,241.24,241.45,12501.0,241.24,241.5,241.24,241.45,12501.0
2020-01-30 11:05:00,241.33,241.35,240.96,241.01,5397.0,241.33,241.35,240.96,241.01,5397.0
2020-01-30 11:10:00,241.09,241.47,241.09,241.47,3030.0,241.09,241.47,241.09,241.47,3030.0
2020-01-30 11:15:00,241.44,241.61,241.24,241.61,4200.0,241.44,241.61,241.24,241.61,4200.0
2020-01-30 11:20:00,241.49,241.51,241.35,241.41,2165.0,241.49,241.51,241.35,241.41,2165.0
2020-01-30 11:25:00,241.63,241.75,241.51,241.61,2300.0,241.63,241.75,241.51,241.61,2300.0
2020-01-30 11:30:00,241.65,241.82,241.51,241.81,3250.0,241.65,241.82,241.51,241.81,3250.0
2020-01-30 11:35:00,242.2,242.23,242.0,242.13,1964.0,242.2,242.23,242.0,242.13,1964.0
2020-01-30 11:40:00,242.16,242.31,242.02,242.08,2425.0,242.16,242.31,242.02,242.08,2425.0
2020-01-30 11:45:00,242.33,242.51,242.33,242.48,1127.0,242.33,242.51,242.33,242.48,1127.0
2020-01-30 11:50:00,242.46,242.67,242.39,242.66,3917.0,242.46,242.67,242.39,242.66,3917.0
2020-01-30 11:55:00,242.59,242.65,242.22,242.23,3304.0,242.59,242.65,242.22,242.23,3304.0
2020-01-30 12:00:00,242.23,242.53,242.2,242.48,11926.0,242.23,242.53,242.2,242.48,11926.0
2020-01-30 12:05:00,242.49,242.49,242.24,242.31,3421.0,242.49,242.49,242.24,242.31,3421.0
2020-01-30 12:10:00,242.38,242.47,242.35,242.38,1100.0,242.38,242.47,242.35,242.38,1100.0
2020-01-30 12:15:00,242.39,242.58,242.33,242.58,2280.0,242.39,242.58,242.33,242.58,2280.0
2020-01-30 12:20:00,242.66,242.66,242.48,242.59,4392.0,242.66,242.66,242.48,242.59,4392.0
2020-01-30 12:25:00,242.6,242.6,242.05,242.12,3500.0,242.6,242.6,242.05,242.12,3500.0
2020-01-30 12:30:00,242.04,242.05,241.79,241.89,3470.0,242.04,242.05,241.79,241.89,3470.0
2020-01-30 12:35:00,241.94,241.97,241.35,241.39,4711.0,241.94,241.97,241.35,241.39,4711.0
2020-01-30 12:40:00,241.49,241.53,241.29,241.38,1100.0,241.49,241.53,241.29,241.38,1100.0
2020-01-30 12:45:00,241.49,241.9,241.47,241.76,9569.0,241.49,241.9,241.47,241.76,9569.0
2020-01-30 12:50:00,241.77,241.98,241.68,241.82,1751.0,241.77,241.98,241.68,241.82,1751.0
2020-01-30 12:55:00,241.8,242.03,241.8,241.8,2330.0,241.8,242.03,241.8,241.8,2330.0
2020-01-30 13:00:00,241.73,241.85,241.73,241.85,1000.0,241.73,241.85,241.73,241.85,1000.0
2020-01-30 13:05:00,241.96,242.01,241.73,241.78,800.0,241.96,242.01,241.73,241.78,800.0
2020-01-30 13:10:00,241.75,242.08,241.74,241.94,2570.0,241.75,242.08,241.74,241.94,2570.0
2020-01-30 13:15:00,241.94,242.08,241.7,241.73,2722.0,241.94,242.08,241.7,241.73,2722.0
2020-01-30 13:20:00,241.51,241.85,241.48,241.83,2300.0,241.51,241.85,241.48,241.83,2300.0
2020-01-30 13:25:00,241.86,241.92,241.63,241.63,9028.0,241.86,241.92,241.63,241.63,9028.0
2020-01-30 13:30:00,241.61,241.92,241.55,241.88,2156.0,241.61,241.92,241.55,241.88,2156.0
2020-01-30 13:35:00,241.91,241.93,241.78,241.83,1200.0,241.91,241.93,241.78,241.83,1200.0
2020-01-30 13:40:00,241.92,241.92,241.66,241.74,5399.0,241.92,241.92,241.66,241.74,5399.0
2020-01-30 13:45:00,241.74,241.83,241.64,241.65,2350.0,241.74,241.83,241.64,241.65,2350.0
2020-01-30 13:50:00,241.62,241.87,241.62,241.84,1725.0,241.62,241.87,241.62,241.84,1725.0
2020-01-30 13:55:00,241.86,242.09,241.79,242.09,14143.0,241.86,242.09,241.79,242.09,14143.0
2020-01-30 14:00:00,241.95,242.12,241.92,241.96,2111.0,241.95,242.12,241.92,241.96,2111.0
2020-01-30 14:05:00,242.05,242.42,241.96,242.41,4679.0,242.05,242.42,241.96,242.41,4679.0
2020-01-30 14:10:00,242.47,242.68,242.44,242.6,2650.0,242.47,242.68,242.44,242.6,2650.0
2020-01-30 14:15:00,242.56,242.71,242.47,242.71,2630.0,242.56,242.71,242.47,242.71,2630.0
2020-01-30 14:20:00,242.69,242.82,242.56,242.56,1303.0,242.69,242.82,242.56,242.56,1303.0
2020-01-30 14:25:00,242.57,242.89,242.57,242.84,7231.0,242.57,242.89,242.57,242.84,7231.0
2020-01-30 14:30:00,242.72,242.73,242.44,242.54,2555.0,242.72,242.73,242.44,242.54,2555.0
2020-01-30 14:35:00,242.52,242.62,242.47,242.61,2419.0,242.52,242.62,242.47,242.61,2419.0
2020-01-30 14:40:00,242.57,243.28,242.17,242.52,9231.0,242.57,243.28,242.17,242.52,9231.0
2020-01-30 14:45:00,242.45,243.2,242.22,242.92,5699.0,242.45,243.2,242.22,242.92,5699.0
2020-01-30 14:50:00,243.02,243.08,242.68,242.75,3313.0,243.02,243.08,242.68,242.75,3313.0
2020-01-30 14:55:00,242.67,243.15,242.67,243.04,7338.0,242.67,243.15,242.67,243.04,7338.0
2020-01-30 15:00:00,243.15,243.43,243.02,243.43,5939.0,243.15,243.43,243.02,243.43,5939.0
2020-01-30 15:05:00,243.39,243.39,242.94,242.97,7337.0,243.39,243.39,242.94,242.97,7337.0
2020-01-30 15:10:00,242.98,243.13,242.86,243.08,6429.0,242.98,243.13,242.86,243.08,6429.0
2020-01-30 15:15:00,243.07,243.39,242.9,243.33,4475.0,243.07,243.39,242.9,243.33,4475.0
2020-01-30 15:20:00,243.4,243.84,243.3,243.59,7275.0,243.4,243.84,243.3,243.59,7275.0
2020-01-30 15:25:00,243.53,243.74,243.32,243.47,12445.0,243.53,243.74,243.32,243.47,12445.0
2020-01-30 15:30:00,243.49,243.74,243.37,243.56,7600.0,243.49,243.74,243.37,243.56,7600.0
2020-01-30 15:35:00,243.58,243.76,243.43,243.68,9300.0,243.58,243.76,243.43,243.68,9300.0
2020-01-30 15:40:00,243.74,243.79,243.58,243.67,7203.0,243.74,243.79,243.58,243.67,7203.0
2020-01-30 15:45:00,243.65,243.66,243.39,243.45,13526.0,243.65,243.66,243.39,243.45,13526.0
2020-01-30 15:50:00,243.41,243.53,243.1,243.37,18426.0,243.41,243.53,243.1,243.37,18426.0
2020-01-30 15:55:00,243.35,243.77,243.2,243.77,37108.0,243.35,243.77,243.2,243.77,37108.0
2020-01-31 09:30:00,243.48,243.58,242.24,242.82,32106.0,243.48,243.58,242.24,242.82,32106.0
2020-01-31 09:35:00,243.29,243.29,242.01,242.47,27564.0,243.29,243.29,242.01,242.47,27564.0
2020-01-31 09:40:00,242.33,242.69,241.7,241.87,17408.0,242.33,242.69,241.7,241.87,17408.0
2020-01-31 09:45:00,241.9,242.31,241.82,241.82,8111.0,241.9,242.31,241.82,241.82,8111.0
2020-01-31 09:50:00,241.81,241.81,241.14,241.63,4606.0,241.81,241.81,241.14,241.63,4606.0
2020-01-31 09:55:00,241.76,242.89,241.76,242.74,4831.0,241.76,242.89,241.76,242.74,4831.0
2020-01-31 10:00:00,242.53,242.92,242.41,242.52,12001.0,242.53,242.92,242.41,242.52,12001.0
2020-01-31 10:05:00,242.48,242.95,242.44,242.44,5077.0,242.48,242.95,242.44,242.44,5077.0
2020-01-31 10:10:00,242.41,242.72,241.77,242.03,30042.0,242.41,242.72,241.77,242.03,30042.0
2020-01-31 10:15:00,241.77,242.0,241.47,241.99,10702.0,241.77,242.0,241.47,241.99,10702.0
2020-01-31 10:20:00,241.81,241.99,241.5,241.83,4781.0,241.81,241.99,241.5,241.83,4781.0
2020-01-31 10:25:00,241.74,242.13,241.13,241.25,13740.0,241.74,242.13,241.13,241.25,13740.0
2020-01-31 10:30:00,241.14,241.85,241.14,241.85,7711.0,241.14,241.85,241.14,241.85,7711.0
2020-01-31 10:35:00,241.67,241.67,241.43,241.46,5445.0,241.67,241.67,241.43,241.46,5445.0
2020-01-31 10:40:00,241.41,241.76,241.08,241.08,4625.0,241.41,241.76,241.08,241.08,4625.0
2020-01-31 10:45:00,241.19,241.44,241.16,241.23,13874.0,241.19,241.44,241.16,241.23,13874.0
2020-01-31 10:50:00,241.13,241.59,240.92,241.15,13730.0,241.13,241.59,240.92,241.15,13730.0
2020-01-31 10:55:00,241.4,241.46,241.08,241.32,5625.0,241.4,241.46,241.08,241.32,5625.0
2020-01-31 11:00:00,241.35,241.59,241.06,241.27,7387.0,241.35,241.59,241.06,241.27,7387.0
2020-01-31 11:05:00,241.18,241.27,240.78,241.1,5366.0,241.18,241.27,240.78,241.1,5366.0
2020-01-31 11:10:00,241.02,241.31,240.78,240.79,4100.0,241.02,241.31,240.78,240.79,4100.0
2020-01-31 11:15:00,240.78,241.14,240.23,240.96,5177.0,240.78,241.14,240.23,240.96,5177.0
2020-01-31 11:20:00,240.96,241.13,240.81,240.96,5132.0,240.96,241.13,240.81,240.96,5132.0
2020-01-31 11:25:00,240.78,241.05,240.65,240.85,8923.0,240.78,241.05,240.65,240.85,8923.0
2020-01-31 11:30:00,240.97,241.35,240.82,241.23,6627.0,240.97,241.35,240.82,241.23,6627.0
2020-01-31 11:35:00,241.16,241.46,240.48,240.94,34926.0,241.16,241.46,240.48,240.94,34926.0
2020-01-31 11:40:00,240.79,241.27,240.78,241.06,3350.0,240.79,241.27,240.78,241.06,3350.0
2020-01-31 11:45:00,241.22,241.58,241.14,241.21,4371.0,241.22,241.58,241.14,241.21,4371.0
2020-01-31 11:50:00,241.2,241.33,240.96,241.33,6130.0,241.2,241.33,240.96,241.33,6130.0
2020-01-31 11:55:00,241.24,241.67,241.19,241.67,6354.0,241.24,241.67,241.19,241.67,6354.0
2020-01-31 12:00:00,241.78,241.78,241.18,241.22,4545.0,241.78,241.78,241.18,241.22,4545.0
2020-01-31 12:05:00,241.2,241.38,241.16,241.31,2400.0,241.2,241.38,241.16,241.31,2400.0
2020-01-31 12:10:00,241.38,241.66,241.21,241.21,6300.0,241.38,241.66,241.21,241.21,6300.0
2020-01-31 12:15:00,241.32,241.81,241.29,241.81,4497.0,241.32,241.81,241.29,241.81,4497.0
2020-01-31 12:20:00,241.88,242.02,241.57,241.96,6163.0,241.88,242.02,241.57,241.96,6163.0
2020-01-31 12:25:00,241.75,242.11,241.71,242.02,9750.0,241.75,242.11,241.71,242.02,9750.0
2020-01-31 12:30:00,242.0,242.2,241.82,242.11,17500.0,242.0,242.2,241.82,242.11,17500.0
2020-01-31 12:35:00,242.02,242.04,241.65,241.91,13739.0,242.02,242.04,241.65,241.91,13739.0
2020-01-31 12:40:00,241.9,242.11,241.53,242.1,15265.0,241.9,242.11,241.53,242.1,15265.0
2020-01-31 12:45:00,242.1,242.1,241.65,241.72,7961.0,242.1,242.1,241.65,241.72,7961.0
2020-01-31 12:50:00,241.68,242.14,241.41,242.03,11892.0,241.68,242.14,241.41,242.03,11892.0
2020-01-31 12:55:00,242.04,242.29,242.03,242.06,6400.0,242.04,242.29,242.03,242.06,6400.0
2020-01-31 13:00:00,242.0,242.52,241.99,242.32,6010.0,242.0,242.52,241.99,242.32,6010.0
2020-01-31 13:05:00,242.33,242.61,242.3,242.3,20933.0,242.33,242.61,242.3,242.3,20933.0
2020-01-31 13:10:00,242.3,242.32,242.12,242.22,4735.0,242.3,242.32,242.12,242.22,4735.0
2020-01-31 13:15:00,242.2,242.36,242.12,242.36,7358.0,242.2,242.36,242.12,242.36,7358.0
2020-01-31 13:20:00,242.28,242.5,242.1,242.4,9664.0,242.28,242.5,242.1,242.4,9664.0
2020-01-31 13:25:00,242.4,242.44,242.15,242.44,7458.0,242.4,242.44,242.15,242.44,7458.0
2020-01-31 13:30:00,242.44,242.56,242.05,242.56,9865.0,242.44,242.56,242.05,242.56,9865.0
2020-01-31 13:35:00,242.55,242.62,242.3,242.59,5993.0,242.55,242.62,242.3,242.59,5993.0
2020-01-31 13:40:00,242.59,242.76,242.47,242.56,11357.0,242.59,242.76,242.47,242.56,11357.0
2020-01-31 13:45:00,242.57,242.67,242.4,242.56,13103.0,242.57,242.67,242.4,242.56,13103.0
2020-01-31 13:50:00,242.57,242.69,242.37,242.64,15760.0,242.57,242.69,242.37,242.64,15760.0
2020-01-31 13:55:00,242.68,242.98,242.56,242.8,8990.0,242.68,242.98,242.56,242.8,8990.0
2020-01-31 14:00:00,242.89,243.01,242.71,242.94,9138.0,242.89,243.01,242.71,242.94,9138.0
2020-01-31 14:05:00,242.95,242.96,242.83,242.96,6808.0,242.95,242.96,242.83,242.96,6808.0
2020-01-31 14:10:00,243.01,243.03,242.79,242.81,9324.0,243.01,243.03,242.79,242.81,9324.0
2020-01-31 14:15:00,242.81,242.93,242.63,242.8,16737.0,242.81,242.93,242.63,242.8,16737.0
2020-01-31 14:20:00,242.77,242.77,242.04,242.08,13362.0,242.77,242.77,242.04,242.08,13362.0
2020-01-31 14:25:00,242.13,242.19,241.71,242.0,8691.0,242.13,242.19,241.71,242.0,8691.0
2020-01-31 14:30:00,241.91,242.53,241.9,242.31,12647.0,241.91,242.53,241.9,242.31,12647.0
2020-01-31 14:35:00,242.43,242.6,242.31,242.35,8527.0,242.43,242.6,242.31,242.35,8527.0
2020-01-31 14:40:00,242.36,242.45,241.83,241.83,9697.0,242.36,242.45,241.83,241.83,9697.0
2020-01-31 14:45:00,241.81,241.82,241.45,241.64,4875.0,241.81,241.82,241.45,241.64,4875.0
2020-01-31 14:50:00,241.68,241.83,241.58,241.61,6724.0,241.68,241.83,241.58,241.61,6724.0
2020-01-31 14:55:00,241.68,241.88,241.55,241.55,6346.0,241.68,241.88,241.55,241.55,6346.0
2020-01-31 15:00:00,241.69,241.72,241.35,241.51,6521.0,241.69,241.72,241.35,241.51,6521.0
2020-01-31 15:05:00,241.44,241.51,241.06,241.07,6423.0,241.44,241.51,241.06,241.07,6423.0
2020-01-31 15:10:00,241.14,241.16,240.92,240.92,6113.0,241.14,241.16,240.92,240.92,6113.0
2020-01-31 15:15:00,240.86,241.05,240.77,240.98,5541.0,240.86,241.05,240.77,240.98,5541.0
2020-01-31 15:20:00,241.06,241.14,240.74,240.79,7699.0,241.06,241.14,240.74,240.79,7699.0
2020-01-31 15:25:00,240.79,240.79,240.32,240.51,6800.0,240.79,240.79,240.32,240.51,6800.0
2020-01-31 15:30:00,240.52,240.52,240.23,240.3,7670.0,240.52,240.52,240.23,240.3,7670.0
2020-01-31 15:35:00,240.28,240.3,239.69,239.9,15297.0,240.28,240.3,239.69,239.9,15297.0
2020-01-31 15:40:00,239.9,240.37,239.79,240.2,17595.0,239.9,240.37,239.79,240.2,17595.0
2020-01-31 15:45:00,240.26,240.4,239.77,239.79,26875.0,240.26,240.4,239.77,239.79,26875.0
2020-01-31 15:50:00,239.78,240.13,239.66,239.92,27363.0,239.78,240.13,239.66,239.92,27363.0
2020-01-31 15:55:00,239.98,240.06,239.3,239.38,56310.0,239.98,240.06,239.3,239.38,56310.0
2020-02-03 09:30:00,240.18,242.64,240.18,242.53,40980.0,240.18,242.64,240.18,242.53,40980.0
2020-02-03 09:35:00,242.12,243.5,242.1,243.4,23075.0,242.12,243.5,242.1,243.4,23075.0
2020-02-03 09:40:00,243.25,244.36,242.97,244.2,21724.0,243.25,244.36,242.97,244.2,21724.0
2020-02-03 09:45:00,244.06,244.66,243.97,244.04,6544.0,244.06,244.66,243.97,244.04,6544.0
2020-02-03 09:50:00,244.01,244.87,244.0,244.82,11910.0,244.01,244.87,244.0,244.82,11910.0
2020-02-03 09:55:00,244.81,245.28,244.3,245.17,35736.0,244.81,245.28,244.3,245.17,35736.0
2020-02-03 10:00:00,245.24,245.63,245.01,245.31,13696.0,245.24,245.63,245.01,245.31,13696.0
2020-02-03 10:05:00,245.23,245.46,244.45,245.05,30308.0,245.23,245.46,244.45,245.05,30308.0
2020-02-03 10:10:00,245.05,245.36,244.74,245.26,25471.0,245.05,245.36,244.74,245.26,25471.0
2020-02-03 10:15:00,245.29,245.95,245.29,245.65,15812.0,245.29,245.95,245.29,245.65,15812.0
2020-02-03 10:20:00,245.72,246.18,245.71,246.12,16534.0,245.72,246.18,245.71,246.12,16534.0
2020-02-03 10:25:00,246.13,246.47,245.98,246.08,14390.0,246.13,246.47,245.98,246.08,14390.0
2020-02-03 10:30:00,246.14,246.37,245.97,245.97,11639.0,246.14,246.37,245.97,245.97,11639.0
2020-02-03 10:35:00,246.04,246.18,245.81,245.86,15975.0,246.04,246.18,245.81,245.86,15975.0
2020-02-03 10:40:00,245.87,246.0,245.56,245.56,18645.0,245.87,246.0,245.56,245.56,18645.0
2020-02-03 10:45:00,245.57,245.59,245.1,245.19,22122.0,245.57,245.59,245.1,245.19,22122.0
2020-02-03 10:50:00,245.11,245.46,245.02,245.32,15603.0,245.11,245.46,245.02,245.32,15603.0
2020-02-03 10:55:00,245.35,245.5,245.04,245.45,12230.0,245.35,245.5,245.04,245.45,12230.0
2020-02-03 11:00:00,245.47,245.92,245.47,245.67,8300.0,245.47,245.92,245.47,245.67,8300.0
2020-02-03 11:05:00,245.78,246.18,245.57,246.04,9402.0,245.78,246.18,245.57,246.04,9402.0
2020-02-03 11:10:00,246.06,246.12,245.84,245.84,15758.0,246.06,246.12,245.84,245.84,15758.0
2020-02-03 11:15:00,245.68,245.86,245.6,245.82,14134.0,245.68,245.86,245.6,245.82,14134.0
2020-02-03 11:20:00,245.65,245.99,245.56,245.87,4981.0,245.65,245.99,245.56,245.87,4981.0
2020-02-03 11:25:00,245.86,246.12,245.76,245.91,6878.0,245.86,246.12,245.76,245.91,6878.0
2020-02-03 11:30:00,245.9,245.91,245.48,245.65,2795.0,245.9,245.91,245.48,245.65,2795.0
2020-02-03 11:35:00,245.5,245.57,245.19,245.24,5355.0,245.5,245.57,245.19,245.24,5355.0
2020-02-03 11:40:00,245.34,245.4,245.0,245.3,16669.0,245.34,245.4,245.0,245.3,16669.0
2020-02-03 11:45:00,245.15,245.21,244.99,245.18,13884.0,245.15,245.21,244.99,245.18,13884.0
2020-02-03 11:50:00,245.26,245.28,245.07,245.2,2737.0,245.26,245.28,245.07,245.2,2737.0
2020-02-03 11:55:00,245.2,245.28,245.08,245.12,9006.0,245.2,245.28,245.08,245.12,9006.0
2020-02-03 12:00:00,245.08,245.28,244.95,245.22,19334.0,245.08,245.28,244.95,245.22,19334.0
2020-02-03 12:05:00,245.24,245.24,244.89,244.99,5582.0,245.24,245.24,244.89,244.99,5582.0
2020-02-03 12:10:00,244.97,245.15,244.84,245.06,4514.0,244.97,245.15,244.84,245.06,4514.0
2020-02-03 12:15:00,245.25,245.4,245.09,245.4,3235.0,245.25,245.4,245.09,245.4,3235.0
2020-02-03 12:20:00,245.54,245.64,245.41,245.56,2822.0,245.54,245.64,245.41,245.56,2822.0
2020-02-03 12:25:00,245.58,245.63,245.37,245.43,4346.0,245.58,245.63,245.37,245.43,4346.0
2020-02-03 12:30:00,245.4,245.57,245.21,245.57,2800.0,245.4,245.57,245.21,245.57,2800.0
2020-02-03 12:35:00,245.55,245.75,245.47,245.75,9659.0,245.55,245.75,245.47,245.75,9659.0
2020-02-03 12:40:00,245.84,246.48,245.84,246.45,15710.0,245.84,246.48,245.84,246.45,15710.0
2020-02-03 12:45:00,246.42,246.42,246.09,246.23,5865.0,246.42,246.42,246.09,246.23,5865.0
2020-02-03 12:50:00,246.23,246.5,246.23,246.5,2229.0,246.23,246.5,246.23,246.5,2229.0
2020-02-03 12:55:00,246.45,246.73,246.45,246.73,12271.0,246.45,246.73,246.45,246.73,12271.0
2020-02-03 13:00:00,246.75,246.96,246.57,246.96,15183.0,246.75,246.96,246.57,246.96,15183.0
2020-02-03 13:05:00,246.96,247.02,246.79,246.95,8788.0,246.96,247.02,246.79,246.95,8788.0
2020-02-03 13:10:00,246.91,246.98,246.12,246.12,20325.0,246.91,246.98,246.12,246.12,20325.0
2020-02-03 13:15:00,246.27,246.57,246.21,246.57,7162.0,246.27,246.57,246.21,246.57,7162.0
2020-02-03 13:20:00,246.61,246.74,246.32,246.38,8772.0,246.61,246.74,246.32,246.38,8772.0
2020-02-03 13:25:00,246.44,246.64,246.32,246.34,8388.0,246.44,246.64,246.32,246.34,8388.0
2020-02-03 13:30:00,246.39,246.55,246.33,246.49,5726.0,246.39,246.55,246.33,246.49,5726.0
2020-02-03 13:35:00,246.64,246.92,246.64,246.92,7968.0,246.64,246.92,246.64,246.92,7968.0
2020-02-03 13:40:00,246.84,246.89,246.48,246.78,4472.0,246.84,246.89,246.48,246.78,4472.0
2020-02-03 13:45:00,246.78,246.94,246.46,246.92,39883.0,246.78,246.94,246.46,246.92,39883.0
2020-02-03 13:50:00,246.9,246.96,246.7,246.96,10767.0,246.9,246.96,246.7,246.96,10767.0
2020-02-03 13:55:00,246.95,247.47,246.72,246.98,44551.0,246.95,247.47,246.72,246.98,44551.0
2020-02-03 14:00:00,246.98,247.07,246.7,247.02,6927.0,246.98,247.07,246.7,247.02,6927.0
2020-02-03 14:05:00,246.85,246.85,246.47,246.53,4144.0,246.85,246.85,246.47,246.53,4144.0
2020-02-03 14:10:00,246.55,246.79,246.52,246.68,9768.0,246.55,246.79,246.52,246.68,9768.0
2020-02-03 14:15:00,246.62,246.83,246.6,246.8,5626.0,246.62,246.83,246.6,246.8,5626.0
2020-02-03 14:20:00,246.83,247.07,246.83,246.95,41115.0,246.83,247.07,246.83,246.95,41115.0
2020-02-03 14:25:00,247.1,247.5,247.08,247.23,44991.0,247.1,247.5,247.08,247.23,44991.0
2020-02-03 14:30:00,247.32,247.44,246.83,247.11,44609.0,247.32,247.44,246.83,247.11,44609.0
2020-02-03 14:35:00,247.0,247.23,246.94,247.07,4934.0,247.0,247.23,246.94,247.07,4934.0
2020-02-03 14:40:00,247.08,247.37,246.93,247.31,19449.0,247.08,247.37,246.93,247.31,19449.0
2020-02-03 14:45:00,247.38,247.43,247.21,247.43,8793.0,247.38,247.43,247.21,247.43,8793.0
2020-02-03 14:50:00,247.39,247.5,247.09,247.36,25698.0,247.39,247.5,247.09,247.36,25698.0
2020-02-03 14:55:00,247.33,247.43,247.07,247.07,11476.0,247.33,247.43,247.07,247.07,11476.0
2020-02-03 15:00:00,247.07,247.28,247.03,247.28,10791.0,247.07,247.28,247.03,247.28,10791.0
2020-02-03 15:05:00,247.32,247.35,247.05,247.27,8236.0,247.32,247.35,247.05,247.27,8236.0
2020-02-03 15:10:00,247.34,247.38,247.21,247.36,7780.0,247.34,247.38,247.21,247.36,7780.0
2020-02-03 15:15:00,247.35,247.37,247.26,247.33,7067.0,247.35,247.37,247.26,247.33,7067.0
2020-02-03 15:20:00,247.39,247.7,247.33,247.55,11949.0,247.39,247.7,247.33,247.55,11949.0
2020-02-03 15:25:00,247.55,247.62,247.4,247.62,12949.0,247.55,247.62,247.4,247.62,12949.0
2020-02-03 15:30:00,247.55,247.59,247.22,247.3,18209.0,247.55,247.59,247.22,247.3,18209.0
2020-02-03 15:35:00,247.29,247.69,247.29,247.51,15052.0,247.29,247.69,247.29,247.51,15052.0
2020-02-03 15:40:00,247.53,247.67,247.19,247.48,20784.0,247.53,247.67,247.19,247.48,20784.0
2020-02-03 15:45:00,247.4,247.43,246.99,247.05,37617.0,247.4,247.43,246.99,247.05,37617.0
2020-02-03 15:50:00,247.16,247.22,246.02,246.12,55911.0,247.16,247.22,246.02,246.12,55911.0
2020-02-03 15:55:00,246.12,246.47,245.8,246.47,62788.0,246.12,246.47,245.8,246.47,62788.0
2020-02-04 09:30:00,249.85,250.1,248.8,248.8,56412.0,249.85,250.1,248.8,248.8,56412.0
2020-02-04 09:35:00,249.0,249.14,247.81,247.99,16935.0,249.0,249.14,247.81,247.99,16935.0
2020-02-04 09:40:00,247.93,249.17,247.67,248.45,16435.0,247.93,249.17,247.67,248.45,16435.0
2020-02-04 09:45:00,248.44,249.04,248.39,248.61,9280.0,248.44,249.04,248.39,248.61,9280.0
2020-02-04 09:50:00,248.66,249.76,248.65,249.66,9255.0,248.66,249.76,248.65,249.66,9255.0
2020-02-04 09:55:00,249.61,249.79,249.07,249.61,12522.0,249.61,249.79,249.07,249.61,12522.0
2020-02-04 10:00:00,249.78,249.9,249.41,249.52,9382.0,249.78,249.9,249.41,249.52,9382.0
2020-02-04 10:05:00,249.36,249.59,249.1,249.56,6463.0,249.36,249.59,249.1,249.56,6463.0
2020-02-04 10:10:00,249.58,249.79,248.91,248.96,7333.0,249.58,249.79,248.91,248.96,7333.0
2020-02-04 10:15:00,249.0,249.19,248.77,249.19,5640.0,249.0,249.19,248.77,249.19,5640.0
2020-02-04 10:20:00,249.17,249.17,248.47,248.68,8813.0,249.17,249.17,248.47,248.68,8813.0
2020-02-04 10:25:00,248.69,249.34,248.68,249.11,7451.0,248.69,249.34,248.68,249.11,7451.0
2020-02-04 10:30:00,249.1,249.2,248.7,248.71,6984.0,249.1,249.2,248.7,248.71,6984.0
2020-02-04 10:35:00,248.71,249.31,248.71,249.31,6139.0,248.71,249.31,248.71,249.31,6139.0
2020-02-04 10:40:00,249.29,249.57,249.07,249.09,8298.0,249.29,249.57,249.07,249.09,8298.0
2020-02-04 10:45:00,249.14,249.4,248.99,249.28,4930.0,249.14,249.4,248.99,249.28,4930.0
2020-02-04 10:50:00,249.27,249.5,248.92,249.15,6477.0,249.27,249.5,248.92,249.15,6477.0
2020-02-04 10:55:00,249.15,249.22,248.71,248.71,3427.0,249.15,249.22,248.71,248.71,3427.0
2020-02-04 11:00:00,248.71,248.88,248.63,248.63,5689.0,248.71,248.88,248.63,248.63,5689.0
2020-02-04 11:05:00,248.59,248.72,248.47,248.56,7036.0,248.59,248.72,248.47,248.56,7036.0
2020-02-04 11:10:00,248.56,248.57,247.73,247.84,11667.0,248.56,248.57,247.73,247.84,11667.0
2020-02-04 11:15:00,247.91,248.25,247.87,248.16,17095.0,247.91,248.25,247.87,248.16,17095.0
2020-02-04 11:20:00,248.14,248.29,247.95,248.27,12136.0,248.14,248.29,247.95,248.27,12136.0
2020-02-04 11:25:00,248.2,248.65,248.14,248.54,9325.0,248.2,248.65,248.14,248.54,9325.0
2020-02-04 11:30:00,248.49,249.17,248.48,249.17,32062.0,248.49,249.17,248.48,249.17,32062.0
2020-02-04 11:35:00,249.09,249.27,248.41,248.45,39549.0,249.09,249.27,248.41,248.45,39549.0
2020-02-04 11:40:00,248.36,248.48,248.17,248.36,8563.0,248.36,248.48,248.17,248.36,8563.0
2020-02-04 11:45:00,248.27,248.55,248.18,248.18,5836.0,248.27,248.55,248.18,248.18,5836.0
2020-02-04 11:50:00,248.18,248.43,248.17,248.27,4787.0,248.18,248.43,248.17,248.27,4787.0
2020-02-04 11:55:00,248.23,248.57,248.22,248.57,3904.0,248.23,248.57,248.22,248.57,3904.0
2020-02-04 12:00:00,248.61,248.87,248.53,248.72,8570.0,248.61,248.87,248.53,248.72,8570.0
2020-02-04 12:05:00,248.71,248.77,248.54,248.63,8305.0,248.71,248.77,248.54,248.63,8305.0
2020-02-04 12:10:00,248.62,249.0,248.57,248.77,7486.0,248.62,249.0,248.57,248.77,7486.0
2020-02-04 12:15:00,248.68,248.77,248.55,248.67,5510.0,248.68,248.77,248.55,248.67,5510.0
2020-02-04 12:20:00,248.77,249.23,248.76,249.11,4829.0,248.77,249.23,248.76,249.11,4829.0
2020-02-04 12:25:00,249.03,249.15,248.88,249.08,10161.0,249.03,249.15,248.88,249.08,10161.0
2020-02-04 12:30:00,249.11,249.11,248.81,248.85,4540.0,249.11,249.11,248.81,248.85,4540.0
2020-02-04 12:35:00,248.95,249.19,248.95,248.98,5691.0,248.95,249.19,248.95,248.98,5691.0
2020-02-04 12:40:00,248.99,249.06,248.81,249.02,5708.0,248.99,249.06,248.81,249.02,5708.0
2020-02-04 12:45:00,249.05,249.1,248.94,248.99,4292.0,249.05,249.1,248.94,248.99,4292.0
2020-02-04 12:50:00,249.1,249.15,249.0,249.04,2950.0,249.1,249.15,249.0,249.04,2950.0
2020-02-04 12:55:00,249.05,249.59,249.05,249.48,15408.0,249.05,249.59,249.05,249.48,15408.0
2020-02-04 13:00:00,249.45,249.53,249.36,249.53,5222.0,249.45,249.53,249.36,249.53,5222.0
2020-02-04 13:05:00,249.59,249.88,249.55,249.83,6664.0,249.59,249.88,249.55,249.83,6664.0
2020-02-04 13:10:00,249.86,249.94,249.5,249.7,7853.0,249.86,249.94,249.5,249.7,7853.0
2020-02-04 13:15:00,249.7,249.76,249.48,249.54,6599.0,249.7,249.76,249.48,249.54,6599.0
2020-02-04 13:20:00,249.63,249.7,249.44,249.44,5107.0,249.63,249.7,249.44,249.44,5107.0
2020-02-04 13:25:00,249.4,249.45,249.03,249.12,7053.0,249.4,249.45,249.03,249.12,7053.0
2020-02-04 13:30:00,249.11,249.34,249.11,249.31,5270.0,249.11,249.34,249.11,249.31,5270.0
2020-02-04 13:35:00,249.29,249.5,249.28,249.3,4325.0,249.29,249.5,249.28,249.3,4325.0
2020-02-04 13:40:00,249.3,249.3,248.99,249.21,5347.0,249.3,249.3,248.99,249.21,5347.0
2020-02-04 13:45:00,249.13,249.39,249.11,249.3,10568.0,249.13,249.39,249.11,249.3,10568.0
2020-02-04 13:50:00,249.31,249.44,249.19,249.38,6733.0,249.31,249.44,249.19,249.38,6733.0
2020-02-04 13:55:00,249.39,249.44,248.84,249.14,20393.0,249.39,249.44,248.84,249.14,20393.0
2020-02-04 14:00:00,249.12,249.13,248.95,249.03,4220.0,249.12,249.13,248.95,249.03,4220.0
2020-02-04 14:05:00,248.98,249.12,248.92,248.96,10830.0,248.98,249.12,248.92,248.96,10830.0
2020-02-04 14:10:00,248.99,249.51,248.98,249.31,5219.0,248.99,249.51,248.98,249.31,5219.0
2020-02-04 14:15:00,249.3,249.39,249.03,249.1,6818.0,249.3,249.39,249.03,249.1,6818.0
2020-02-04 14:20:00,249.11,249.32,249.11,249.11,5430.0,249.11,249.32,249.11,249.11,5430.0
2020-02-04 14:25:00,249.15,249.15,248.8,248.85,10729.0,249.15,249.15,248.8,248.85,10729.0
2020-02-04 14:30:00,248.83,248.83,248.03,248.09,23838.0,248.83,248.83,248.03,248.09,23838.0
2020-02-04 14:35:00,248.12,248.51,248.1,248.13,9541.0,248.12,248.51,248.1,248.13,9541.0
2020-02-04 14:40:00,248.13,248.25,247.94,248.01,9767.0,248.13,248.25,247.94,248.01,9767.0
2020-02-04 14:45:00,248.09,248.19,248.02,248.19,3189.0,248.09,248.19,248.02,248.19,3189.0
2020-02-04 14:50:00,248.2,248.3,248.08,248.19,6398.0,248.2,248.3,248.08,248.19,6398.0
2020-02-04 14:55:00,248.21,248.23,247.98,248.02,5522.0,248.21,248.23,247.98,248.02,5522.0
2020-02-04 15:00:00,248.01,248.1,247.92,248.1,5683.0,248.01,248.1,247.92,248.1,5683.0
2020-02-04 15:05:00,248.04,248.16,247.92,248.11,7225.0,248.04,248.16,247.92,248.11,7225.0
2020-02-04 15:10:00,248.1,248.16,247.86,247.86,9202.0,248.1,248.16,247.86,247.86,9202.0
2020-02-04 15:15:00,247.86,248.17,247.67,248.12,10170.0,247.86,248.17,247.67,248.12,10170.0
2020-02-04 15:20:00,248.1,248.14,247.95,248.05,15689.0,248.1,248.14,247.95,248.05,15689.0
2020-02-04 15:25:00,248.07,248.12,248.0,248.06,12350.0,248.07,248.12,248.0,248.06,12350.0
2020-02-04 15:30:00,248.05,248.25,248.02,248.17,16206.0,248.05,248.25,248.02,248.17,16206.0
2020-02-04 15:35:00,248.16,248.21,247.99,248.06,16451.0,248.16,248.21,247.99,248.06,16451.0
2020-02-04 15:40:00,248.0,248.12,247.76,247.76,14837.0,248.0,248.12,247.76,247.76,14837.0
2020-02-04 15:45:00,247.76,248.17,247.71,248.06,18208.0,247.76,248.17,247.71,248.06,18208.0
2020-02-04 15:50:00,248.04,248.04,247.66,247.97,37680.0,248.04,248.04,247.66,247.97,37680.0
2020-02-04 15:55:00,248.0,248.07,247.83,247.99,65268.0,248.0,248.07,247.83,247.99,65268.0
2020-02-05 09:30:00,249.15,249.71,247.55,247.55,32122.0,249.15,249.71,247.55,247.55,32122.0
2020-02-05 09:35:00,247.56,247.91,246.1,246.3,28792.0,247.56,247.91,246.1,246.3,28792.0
2020-02-05 09:40:00,246.24,246.45,245.76,246.0,14979.0,246.24,246.45,245.76,246.0,14979.0
2020-02-05 09:45:00,246.03,246.38,245.58,246.02,14482.0,246.03,246.38,245.58,246.02,14482.0
2020-02-05 09:50:00,246.03,246.03,245.13,245.21,13777.0,246.03,246.03,245.13,245.21,13777.0
2020-02-05 09:55:00,245.21,245.8,244.23,245.8,22580.0,245.21,245.8,244.23,245.8,22580.0
2020-02-05 10:00:00,245.79,246.13,245.03,245.59,18580.0,245.79,246.13,245.03,245.59,18580.0
2020-02-05 10:05:00,245.47,246.02,245.07,245.25,40099.0,245.47,246.02,245.07,245.25,40099.0
2020-02-05 10:10:00,245.37,245.59,244.5,244.72,35514.0,245.37,245.59,244.5,244.72,35514.0
2020-02-05 10:15:00,244.7,245.06,244.31,244.47,24488.0,244.7,245.06,244.31,244.47,24488.0
2020-02-05 10:20:00,244.58,245.11,244.41,245.1,40628.0,244.58,245.11,244.41,245.1,40628.0
2020-02-05 10:25:00,245.1,245.12,244.54,244.95,25217.0,245.1,245.12,244.54,244.95,25217.0
2020-02-05 10:30:00,244.95,245.05,244.5,244.93,53207.0,244.95,245.05,244.5,244.93,53207.0
2020-02-05 10:35:00,244.74,244.9,244.7,244.7,34745.0,244.74,244.9,244.7,244.7,34745.0
2020-02-05 10:40:00,244.7,244.81,243.76,243.98,43415.0,244.7,244.81,243.76,243.98,43415.0
2020-02-05 10:45:00,244.03,244.6,244.02,244.34,10575.0,244.03,244.6,244.02,244.34,10575.0
2020-02-05 10:50:00,244.45,245.08,244.37,245.08,8851.0,244.45,245.08,244.37,245.08,8851.0
2020-02-05 10:55:00,245.01,245.26,244.92,245.08,7667.0,245.01,245.26,244.92,245.08,7667.0
2020-02-05 11:00:00,245.02,245.39,244.97,245.02,14456.0,245.02,245.39,244.97,245.02,14456.0
2020-02-05 11:05:00,245.05,245.28,244.94,245.25,5319.0,245.05,245.28,244.94,245.25,5319.0
2020-02-05 11:10:00,245.36,245.69,245.1,245.62,13499.0,245.36,245.69,245.1,245.62,13499.0
2020-02-05 11:15:00,245.66,245.96,245.61,245.79,4883.0,245.66,245.96,245.61,245.79,4883.0
2020-02-05 11:20:00,245.71,245.93,245.53,245.55,4246.0,245.71,245.93,245.53,245.55,4246.0
2020-02-05 11:25:00,245.65,245.78,245.53,245.61,10400.0,245.65,245.78,245.53,245.61,10400.0
2020-02-05 11:30:00,245.69,245.79,245.48,245.53,10029.0,245.69,245.79,245.48,245.53,10029.0
2020-02-05 11:35:00,245.45,245.62,245.33,245.53,6917.0,245.45,245.62,245.33,245.53,6917.0
2020-02-05 11:40:00,245.52,245.54,245.13,245.17,3533.0,245.52,245.54,245.13,245.17,3533.0
2020-02-05 11:45:00,245.26,245.68,245.15,245.31,25405.0,245.26,245.68,245.15,245.31,25405.0
2020-02-05 11:50:00,245.6,245.73,245.46,245.67,1993.0,245.6,245.73,245.46,245.67,1993.0
2020-02-05 11:55:00,245.77,246.43,245.68,246.23,113903.0,245.77,246.43,245.68,246.23,113903.0
2020-02-05 12:00:00,246.31,246.31,245.87,245.9,11218.0,246.31,246.31,245.87,245.9,11218.0
2020-02-05 12:05:00,245.91,246.27,245.78,245.95,6630.0,245.91,246.27,245.78,245.95,6630.0
2020-02-05 12:10:00,245.84,246.14,245.7,246.01,9810.0,245.84,246.14,245.7,246.01,9810.0
2020-02-05 12:15:00,246.07,246.37,245.91,245.92,4273.0,246.07,246.37,245.91,245.92,4273.0
2020-02-05 12:20:00,245.91,246.02,245.81,246.02,2010.0,245.91,246.02,245.81,246.02,2010.0
2020-02-05 12:25:00,245.9,245.96,245.71,245.72,2650.0,245.9,245.96,245.71,245.72,2650.0
2020-02-05 12:30:00,245.79,245.87,245.33,245.63,4610.0,245.79,245.87,245.33,245.63,4610.0
2020-02-05 12:35:00,245.45,245.8,245.45,245.74,2600.0,245.45,245.8,245.45,245.74,2600.0
2020-02-05 12:40:00,245.74,245.82,245.56,245.69,1777.0,245.74,245.82,245.56,245.69,1777.0
2020-02-05 12:45:00,245.65,245.78,245.4,245.4,3280.0,245.65,245.78,245.4,245.4,3280.0
2020-02-05 12:50:00,245.47,245.57,245.42,245.42,2050.0,245.47,245.57,245.42,245.42,2050.0
2020-02-05 12:55:00,245.36,245.44,245.31,245.31,3506.0,245.36,245.44,245.31,245.31,3506.0
2020-02-05 13:00:00,245.35,245.43,245.28,245.3,4837.0,245.35,245.43,245.28,245.3,4837.0
2020-02-05 13:05:00,245.34,245.34,245.04,245.18,2918.0,245.34,245.34,245.04,245.18,2918.0
2020-02-05 13:10:00,244.88,245.21,244.87,245.03,2647.0,244.88,245.21,244.87,245.03,2647.0
2020-02-05 13:15:00,245.03,245.06,244.7,244.84,4622.0,245.03,245.06,244.7,244.84,4622.0
2020-02-05 13:20:00,244.85,245.06,244.76,244.76,2875.0,244.85,245.06,244.76,244.76,2875.0
2020-02-05 13:25:00,244.8,244.93,244.73,244.87,4008.0,244.8,244.93,244.73,244.87,4008.0
2020-02-05 13:30:00,244.79,244.96,244.61,244.7,4441.0,244.79,244.96,244.61,244.7,4441.0
2020-02-05 13:35:00,244.7,244.88,244.69,244.72,3900.0,244.7,244.88,244.69,244.72,3900.0
2020-02-05 13:40:00,244.75,244.9,244.66,244.9,3636.0,244.75,244.9,244.66,244.9,3636.0
2020-02-05 13:45:00,244.84,244.93,244.61,244.73,5312.0,244.84,244.93,244.61,244.73,5312.0
2020-02-05 13:50:00,244.73,244.73,244.4,244.48,3425.0,244.73,244.73,244.4,244.48,3425.0
2020-02-05 13:55:00,244.43,244.84,244.43,244.65,3822.0,244.43,244.84,244.43,244.65,3822.0
2020-02-05 14:00:00,244.65,244.65,244.43,244.63,3229.0,244.65,244.65,244.43,244.63,3229.0
2020-02-05 14:05:00,244.59,244.61,244.19,244.31,6833.0,244.59,244.61,244.19,244.31,6833.0
2020-02-05 14:10:00,244.25,244.25,244.04,244.09,6271.0,244.25,244.25,244.04,244.09,6271.0
2020-02-05 14:15:00,244.03,244.59,244.01,244.57,3374.0,244.03,244.59,244.01,244.57,3374.0
2020-02-05 14:20:00,244.56,244.96,244.45,244.96,5961.0,244.56,244.96,244.45,244.96,5961.0
2020-02-05 14:25:00,244.9,245.45,244.9,245.39,5753.0,244.9,245.45,244.9,245.39,5753.0
2020-02-05 14:30:00,245.39,245.39,245.02,245.34,7749.0,245.39,245.39,245.02,245.34,7749.0
2020-02-05 14:35:00,245.33,245.63,245.25,245.48,6798.0,245.33,245.63,245.25,245.48,6798.0
2020-02-05 14:40:00,245.43,245.5,245.25,245.29,4965.0,245.43,245.5,245.25,245.29,4965.0
2020-02-05 14:45:00,245.37,245.55,245.19,245.36,8521.0,245.37,245.55,245.19,245.36,8521.0
2020-02-05 14:50:00,245.46,245.81,245.45,245.59,12975.0,245.46,245.81,245.45,245.59,12975.0
2020-02-05 14:55:00,245.64,245.68,245.38,245.6,4684.0,245.64,245.68,245.38,245.6,4684.0
2020-02-05 15:00:00,245.56,245.88,245.49,245.77,8533.0,245.56,245.88,245.49,245.77,8533.0
2020-02-05 15:05:00,246.0,246.0,245.49,245.49,4064.0,246.0,246.0,245.49,245.49,4064.0
2020-02-05 15:10:00,245.55,245.57,245.27,245.34,4779.0,245.55,245.57,245.27,245.34,4779.0
2020-02-05 15:15:00,245.25,245.41,245.25,245.36,3477.0,245.25,245.41,245.25,245.36,3477.0
2020-02-05 15:20:00,245.36,245.51,245.21,245.32,5668.0,245.36,245.51,245.21,245.32,5668.0
2020-02-05 15:25:00,245.32,245.43,245.23,245.33,7287.0,245.32,245.43,245.23,245.33,7287.0
2020-02-05 15:30:00,245.32,245.32,244.89,245.05,11503.0,245.32,245.32,244.89,245.05,11503.0
2020-02-05 15:35:00,245.11,245.11,244.91,244.94,7672.0,245.11,245.11,244.91,244.94,7672.0
2020-02-05 15:40:00,244.81,244.95,244.36,244.48,22018.0,244.81,244.95,244.36,244.48,22018.0
2020-02-05 15:45:00,244.42,244.61,243.95,243.97,19963.0,244.42,244.61,243.95,243.97,19963.0
2020-02-05 15:50:00,243.98,244.02,243.55,243.85,32740.0,243.98,244.02,243.55,243.85,32740.0
2020-02-05 15:55:00,243.78,243.92,243.75,243.82,56442.0,243.78,243.92,243.75,243.82,56442.0
2020-02-06 09:30:00,244.35,244.5,243.34,243.56,35696.0,244.35,244.5,243.34,243.56,35696.0
2020-02-06 09:35:00,243.52,244.33,243.37,243.41,10272.0,243.52,244.33,243.37,243.41,10272.0
2020-02-06 09:40:00,243.46,243.62,243.07,243.44,8401.0,243.46,243.62,243.07,243.44,8401.0
2020-02-06 09:45:00,243.46,243.53,242.84,243.31,9698.0,243.46,243.53,242.84,243.31,9698.0
2020-02-06 09:50:00,243.16,243.25,242.79,243.11,5050.0,243.16,243.25,242.79,243.11,5050.0
2020-02-06 09:55:00,243.21,244.0,243.2,243.7,8983.0,243.21,244.0,243.2,243.7,8983.0
2020-02-06 10:00:00,243.8,243.98,243.33,243.48,21763.0,243.8,243.98,243.33,243.48,21763.0
2020-02-06 10:05:00,243.44,243.64,243.2,243.2,27582.0,243.44,243.64,243.2,243.2,27582.0
2020-02-06 10:10:00,243.2,243.65,242.82,243.24,20523.0,243.2,243.65,242.82,243.24,20523.0
2020-02-06 10:15:00,243.24,243.28,242.99,242.99,6800.0,243.24,243.28,242.99,242.99,6800.0
2020-02-06 10:20:00,243.04,243.3,242.92,243.22,9165.0,243.04,243.3,242.92,243.22,9165.0
2020-02-06 10:25:00,243.22,243.6,243.22,243.43,2500.0,243.22,243.6,243.22,243.43,2500.0
2020-02-06 10:30:00,243.4,243.63,243.15,243.37,4986.0,243.4,243.63,243.15,243.37,4986.0
2020-02-06 10:35:00,243.35,243.35,243.01,243.01,6824.0,243.35,243.35,243.01,243.01,6824.0
2020-02-06 10:40:00,243.2,243.35,243.06,243.17,3200.0,243.2,243.35,243.06,243.17,3200.0
2020-02-06 10:45:00,243.16,243.87,243.16,243.8,3902.0,243.16,243.87,243.16,243.8,3902.0
2020-02-06 10:50:00,243.71,243.83,243.59,243.64,3300.0,243.71,243.83,243.59,243.64,3300.0
2020-02-06 10:55:00,243.66,243.77,243.48,243.49,4012.0,243.66,243.77,243.48,243.49,4012.0
2020-02-06 11:00:00,243.64,243.88,243.55,243.81,1861.0,243.64,243.88,243.55,243.81,1861.0
2020-02-06 11:05:00,243.86,244.11,243.74,243.85,12481.0,243.86,244.11,243.74,243.85,12481.0
2020-02-06 11:10:00,243.93,244.46,243.93,244.26,11663.0,243.93,244.46,243.93,244.26,11663.0
2020-02-06 11:15:00,244.35,244.39,244.09,244.17,4170.0,244.35,244.39,244.09,244.17,4170.0
2020-02-06 11:20:00,244.19,244.5,244.19,244.37,3915.0,244.19,244.5,244.19,244.37,3915.0
2020-02-06 11:25:00,244.44,244.51,244.14,244.18,5545.0,244.44,244.51,244.14,244.18,5545.0
2020-02-06 11:30:00,244.25,244.5,244.21,244.45,4814.0,244.25,244.5,244.21,244.45,4814.0
2020-02-06 11:35:00,244.53,244.53,244.14,244.28,5348.0,244.53,244.53,244.14,244.28,5348.0
2020-02-06 11:40:00,244.36,244.4,243.97,243.97,3300.0,244.36,244.4,243.97,243.97,3300.0
2020-02-06 11:45:00,243.99,244.25,243.94,244.1,7495.0,243.99,244.25,243.94,244.1,7495.0
2020-02-06 11:50:00,244.16,244.24,244.06,244.11,4260.0,244.16,244.24,244.06,244.11,4260.0
2020-02-06 11:55:00,244.12,244.3,243.96,244.01,11213.0,244.12,244.3,243.96,244.01,11213.0
2020-02-06 12:00:00,244.02,244.35,243.94,244.32,4500.0,244.02,244.35,243.94,244.32,4500.0
2020-02-06 12:05:00,244.31,244.47,244.09,244.47,3307.0,244.31,244.47,244.09,244.47,3307.0
2020-02-06 12:10:00,244.38,244.42,244.12,244.16,3000.0,244.38,244.42,244.12,244.16,3000.0
2020-02-06 12:15:00,244.24,244.33,244.2,244.2,1500.0,244.24,244.33,244.2,244.2,1500.0
2020-02-06 12:20:00,244.2,244.2,244.04,244.04,2500.0,244.2,244.2,244.04,244.04,2500.0
2020-02-06 12:25:00,244.05,244.18,244.02,244.09,1752.0,244.05,244.18,244.02,244.09,1752.0
2020-02-06 12:30:00,244.06,244.34,243.99,244.34,4071.0,244.06,244.34,243.99,244.34,4071.0
2020-02-06 12:35:00,244.24,244.28,244.01,244.06,4169.0,244.24,244.28,244.01,244.06,4169.0
2020-02-06 12:40:00,244.06,244.27,244.06,244.24,6199.0,244.06,244.27,244.06,244.24,6199.0
2020-02-06 12:45:00,244.17,244.3,244.11,244.3,4145.0,244.17,244.3,244.11,244.3,4145.0
2020-02-06 12:50:00,244.31,244.39,244.31,244.39,2400.0,244.31,244.39,244.31,244.39,2400.0
2020-02-06 12:55:00,244.39,244.4,244.25,244.25,2870.0,244.39,244.4,244.25,244.25,2870.0
2020-02-06 13:00:00,244.25,244.32,244.07,244.14,4698.0,244.25,244.32,244.07,244.14,4698.0
2020-02-06 13:05:00,244.16,244.26,244.08,244.08,2100.0,244.16,244.26,244.08,244.08,2100.0
2020-02-06 13:10:00,244.11,244.11,243.77,243.86,3900.0,244.11,244.11,243.77,243.86,3900.0
2020-02-06 13:15:00,243.89,243.99,243.7,243.7,2600.0,243.89,243.99,243.7,243.7,2600.0
2020-02-06 13:20:00,243.8,243.91,243.8,243.88,2265.0,243.8,243.91,243.8,243.88,2265.0
2020-02-06 13:25:00,243.78,243.89,243.68,243.81,2423.0,243.78,243.89,243.68,243.81,2423.0
2020-02-06 13:30:00,243.84,243.89,243.71,243.8,4566.0,243.84,243.89,243.71,243.8,4566.0
2020-02-06 13:35:00,243.79,243.8,243.61,243.61,882.0,243.79,243.8,243.61,243.61,882.0
2020-02-06 13:40:00,243.63,243.77,243.51,243.7,3544.0,243.63,243.77,243.51,243.7,3544.0
2020-02-06 13:45:00,243.77,243.87,243.74,243.8,4717.0,243.77,243.87,243.74,243.8,4717.0
2020-02-06 13:50:00,243.83,243.96,243.82,243.84,3900.0,243.83,243.96,243.82,243.84,3900.0
2020-02-06 13:55:00,243.86,243.96,243.82,243.83,3930.0,243.86,243.96,243.82,243.83,3930.0
2020-02-06 14:00:00,243.81,243.92,243.79,243.92,3849.0,243.81,243.92,243.79,243.92,3849.0
2020-02-06 14:05:00,243.94,243.96,243.86,243.87,3450.0,243.94,243.96,243.86,243.87,3450.0
2020-02-06 14:10:00,243.88,243.88,243.77,243.85,4731.0,243.88,243.88,243.77,243.85,4731.0
2020-02-06 14:15:00,243.85,243.86,243.54,243.59,4497.0,243.85,243.86,243.54,243.59,4497.0
2020-02-06 14:20:00,243.61,243.63,243.34,243.49,6165.0,243.61,243.63,243.34,243.49,6165.0
2020-02-06 14:25:00,243.32,243.61,243.32,243.5,4842.0,243.32,243.61,243.32,243.5,4842.0
2020-02-06 14:30:00,243.49,243.56,243.05,243.05,7439.0,243.49,243.56,243.05,243.05,7439.0
2020-02-06 14:35:00,243.04,243.58,242.89,243.52,147695.0,243.04,243.58,242.89,243.52,147695.0
2020-02-06 14:40:00,243.54,244.22,243.54,243.97,33765.0,243.54,244.22,243.54,243.97,33765.0
2020-02-06 14:45:00,243.95,244.12,243.77,244.07,57260.0,243.95,244.12,243.77,244.07,57260.0
2020-02-06 14:50:00,244.17,244.18,243.71,243.71,7005.0,244.17,244.18,243.71,243.71,7005.0
2020-02-06 14:55:00,243.72,243.72,243.45,243.47,4798.0,243.72,243.72,243.45,243.47,4798.0
2020-02-06 15:00:00,243.47,243.83,243.42,243.73,8615.0,243.47,243.83,243.42,243.73,8615.0
2020-02-06 15:05:00,243.72,243.81,243.59,243.77,5831.0,243.72,243.81,243.59,243.77,5831.0
2020-02-06 15:10:00,243.79,243.88,243.5,243.75,7700.0,243.79,243.88,243.5,243.75,7700.0
2020-02-06 15:15:00,243.7,243.78,243.6,243.7,3986.0,243.7,243.78,243.6,243.7,3986.0
2020-02-06 15:20:00,243.71,243.74,243.44,243.44,4482.0,243.71,243.74,243.44,243.44,4482.0
2020-02-06 15:25:00,243.52,243.7,243.41,243.49,6568.0,243.52,243.7,243.41,243.49,6568.0
2020-02-06 15:30:00,243.49,243.54,243.35,243.46,4373.0,243.49,243.54,243.35,243.46,4373.0
2020-02-06 15:35:00,243.51,243.62,243.45,243.58,4671.0,243.51,243.62,243.45,243.58,4671.0
2020-02-06 15:40:00,243.61,243.69,243.5,243.5,6928.0,243.61,243.69,243.5,243.5,6928.0
2020-02-06 15:45:00,243.5,243.52,243.3,243.38,8280.0,243.5,243.52,243.3,243.38,8280.0
2020-02-06 15:50:00,243.38,243.75,243.32,243.73,15666.0,243.38,243.75,243.32,243.73,15666.0
2020-02-06 15:55:00,243.73,243.87,243.48,243.79,42738.0,243.73,243.87,243.48,243.79,42738.0
2020-02-07 09:30:00,243.77,244.99,243.52,244.99,45798.0,243.77,244.99,243.52,244.99,45798.0
2020-02-07 09:35:00,244.61,246.89,244.61,246.89,44945.0,244.61,246.89,244.61,246.89,44945.0
2020-02-07 09:40:00,246.65,246.75,244.96,244.96,10728.0,246.65,246.75,244.96,244.96,10728.0
2020-02-07 09:45:00,244.94,245.17,244.33,244.54,10934.0,244.94,245.17,244.33,244.54,10934.0
2020-02-07 09:50:00,244.42,244.44,243.62,243.78,5603.0,244.42,244.44,243.62,243.78,5603.0
2020-02-07 09:55:00,243.78,244.18,243.65,243.67,5613.0,243.78,244.18,243.65,243.67,5613.0
2020-02-07 10:00:00,243.74,243.8,243.13,243.41,13661.0,243.74,243.8,243.13,243.41,13661.0
2020-02-07 10:05:00,243.23,243.81,243.2,243.73,4976.0,243.23,243.81,243.2,243.73,4976.0
2020-02-07 10:10:00,243.74,244.16,243.73,243.93,6025.0,243.74,244.16,243.73,243.93,6025.0
2020-02-07 10:15:00,243.93,244.05,243.73,243.97,2210.0,243.93,244.05,243.73,243.97,2210.0
2020-02-07 10:20:00,244.04,244.1,243.78,243.78,6386.0,244.04,244.1,243.78,243.78,6386.0
2020-02-07 10:25:00,243.72,243.85,243.64,243.77,4134.0,243.72,243.85,243.64,243.77,4134.0
2020-02-07 10:30:00,243.89,243.89,243.28,243.37,7026.0,243.89,243.89,243.28,243.37,7026.0
2020-02-07 10:35:00,243.37,243.71,243.25,243.33,3585.0,243.37,243.71,243.25,243.33,3585.0
2020-02-07 10:40:00,243.33,243.33,242.59,243.12,16973.0,243.33,243.33,242.59,243.12,16973.0
2020-02-07 10:45:00,242.98,242.98,242.17,242.58,8564.0,242.98,242.98,242.17,242.58,8564.0
2020-02-07 10:50:00,242.63,243.11,242.61,242.89,7122.0,242.63,243.11,242.61,242.89,7122.0
2020-02-07 10:55:00,242.98,243.35,242.78,243.02,4996.0,242.98,243.35,242.78,243.02,4996.0
2020-02-07 11:00:00,242.95,243.1,242.83,243.04,2798.0,242.95,243.1,242.83,243.04,2798.0
2020-02-07 11:05:00,243.07,243.59,243.07,243.41,2944.0,243.07,243.59,243.07,243.41,2944.0
2020-02-07 11:10:00,243.69,243.77,243.54,243.55,7507.0,243.69,243.77,243.54,243.55,7507.0
2020-02-07 11:15:00,243.48,244.38,243.48,244.28,10458.0,243.48,244.38,243.48,244.28,10458.0
2020-02-07 11:20:00,244.3,244.93,244.27,244.93,7173.0,244.3,244.93,244.27,244.93,7173.0
2020-02-07 11:25:00,244.83,245.49,244.77,245.4,62472.0,244.83,245.49,244.77,245.4,62472.0
2020-02-07 11:30:00,245.36,245.75,245.14,245.47,7665.0,245.36,245.75,245.14,245.47,7665.0
2020-02-07 11:35:00,245.5,245.61,245.36,245.52,2753.0,245.5,245.61,245.36,245.52,2753.0
2020-02-07 11:40:00,245.49,245.69,245.46,245.61,2100.0,245.49,245.69,245.46,245.61,2100.0
2020-02-07 11:45:00,245.61,245.61,245.14,245.29,2975.0,245.61,245.61,245.14,245.29,2975.0
2020-02-07 11:50:00,245.06,245.19,244.73,244.9,4392.0,245.06,245.19,244.73,244.9,4392.0
2020-02-07 11:55:00,244.97,245.41,244.97,245.41,1155.0,244.97,245.41,244.97,245.41,1155.0
2020-02-07 12:00:00,245.23,245.71,244.84,245.28,27217.0,245.23,245.71,244.84,245.28,27217.0
2020-02-07 12:05:00,245.06,245.56,244.62,245.11,40803.0,245.06,245.56,244.62,245.11,40803.0
2020-02-07 12:10:00,245.21,245.73,245.07,245.73,3451.0,245.21,245.73,245.07,245.73,3451.0
2020-02-07 12:15:00,245.67,245.79,245.49,245.49,3824.0,245.67,245.79,245.49,245.49,3824.0
2020-02-07 12:20:00,245.58,245.85,245.57,245.74,3300.0,245.58,245.85,245.57,245.74,3300.0
2020-02-07 12:25:00,245.78,245.85,245.67,245.85,2602.0,245.78,245.85,245.67,245.85,2602.0
2020-02-07 12:30:00,245.75,245.75,245.34,245.39,3232.0,245.75,245.75,245.34,245.39,3232.0
2020-02-07 12:35:00,245.43,245.44,245.15,245.2,4484.0,245.43,245.44,245.15,245.2,4484.0
2020-02-07 12:40:00,245.24,245.3,245.16,245.16,3162.0,245.24,245.3,245.16,245.16,3162.0
2020-02-07 12:45:00,245.11,245.11,244.9,244.91,1819.0,245.11,245.11,244.9,244.91,1819.0
2020-02-07 12:50:00,244.86,244.89,244.45,244.59,6458.0,244.86,244.89,244.45,244.59,6458.0
2020-02-07 12:55:00,244.5,244.82,244.49,244.82,1824.0,244.5,244.82,244.49,244.82,1824.0
2020-02-07 13:00:00,244.89,245.21,244.85,245.21,4515.0,244.89,245.21,244.85,245.21,4515.0
2020-02-07 13:05:00,245.04,245.18,244.94,245.18,2007.0,245.04,245.18,244.94,245.18,2007.0
2020-02-07 13:10:00,245.34,245.41,245.19,245.41,5468.0,245.34,245.41,245.19,245.41,5468.0
2020-02-07 13:15:00,245.41,245.74,245.41,245.72,11272.0,245.41,245.74,245.41,245.72,11272.0
2020-02-07 13:20:00,245.6,245.77,245.46,245.71,10659.0,245.6,245.77,245.46,245.71,10659.0
2020-02-07 13:25:00,245.75,245.88,245.53,245.53,6096.0,245.75,245.88,245.53,245.53,6096.0
2020-02-07 13:30:00,245.64,245.65,244.75,244.75,19319.0,245.64,245.65,244.75,244.75,19319.0
2020-02-07 13:35:00,244.87,245.05,244.72,244.75,1545.0,244.87,245.05,244.72,244.75,1545.0
2020-02-07 13:40:00,244.75,244.88,244.6,244.88,1801.0,244.75,244.88,244.6,244.88,1801.0
2020-02-07 13:45:00,244.87,244.99,244.7,244.74,1750.0,244.87,244.99,244.7,244.74,1750.0
2020-02-07 13:50:00,244.78,244.93,244.66,244.69,2898.0,244.78,244.93,244.66,244.69,2898.0
2020-02-07 13:55:00,244.55,244.63,244.51,244.53,1700.0,244.55,244.63,244.51,244.53,1700.0
2020-02-07 14:00:00,244.48,244.48,244.07,244.1,4015.0,244.48,244.48,244.07,244.1,4015.0
2020-02-07 14:05:00,244.12,244.2,243.57,243.65,8574.0,244.12,244.2,243.57,243.65,8574.0
2020-02-07 14:10:00,243.65,243.75,243.46,243.69,2489.0,243.65,243.75,243.46,243.69,2489.0
2020-02-07 14:15:00,243.65,243.77,243.36,243.36,3472.0,243.65,243.77,243.36,243.36,3472.0
2020-02-07 14:20:00,243.31,243.37,243.26,243.33,2284.0,243.31,243.37,243.26,243.33,2284.0
2020-02-07 14:25:00,243.55,243.72,243.54,243.7,4125.0,243.55,243.72,243.54,243.7,4125.0
2020-02-07 14:30:00,243.68,243.92,243.44,243.55,3580.0,243.68,243.92,243.44,243.55,3580.0
2020-02-07 14:35:00,243.5,243.64,243.4,243.46,1600.0,243.5,243.64,243.4,243.46,1600.0
2020-02-07 14:40:00,243.53,244.07,243.38,244.02,4835.0,243.53,244.07,243.38,244.02,4835.0
2020-02-07 14:45:00,243.99,243.99,243.6,243.61,3182.0,243.99,243.99,243.6,243.61,3182.0
2020-02-07 14:50:00,243.61,243.85,243.53,243.55,4478.0,243.61,243.85,243.53,243.55,4478.0
2020-02-07 14:55:00,243.53,243.96,243.36,243.93,104220.0,243.53,243.96,243.36,243.93,104220.0
2020-02-07 15:00:00,244.02,244.03,243.85,243.89,5496.0,244.02,244.03,243.85,243.89,5496.0
2020-02-07 15:05:00,243.96,244.02,243.82,243.82,1411.0,243.96,244.02,243.82,243.82,1411.0
2020-02-07 15:10:00,243.8,243.85,243.72,243.84,2823.0,243.8,243.85,243.72,243.84,2823.0
2020-02-07 15:15:00,243.78,243.85,243.62,243.71,5631.0,243.78,243.85,243.62,243.71,5631.0
2020-02-07 15:20:00,243.72,243.76,243.39,243.39,4637.0,243.72,243.76,243.39,243.39,4637.0
2020-02-07 15:25:00,243.38,243.46,243.26,243.35,2500.0,243.38,243.46,243.26,243.35,2500.0
2020-02-07 15:30:00,243.36,243.54,243.36,243.53,3501.0,243.36,243.54,243.36,243.53,3501.0
2020-02-07 15:35:00,243.52,243.52,243.36,243.51,5584.0,243.52,243.52,243.36,243.51,5584.0
2020-02-07 15:40:00,243.37,243.48,243.26,243.43,5010.0,243.37,243.48,243.26,243.43,5010.0
2020-02-07 15:45:00,243.48,243.66,243.47,243.63,4337.0,243.48,243.66,243.47,243.63,4337.0
2020-02-07 15:50:00,243.62,243.76,243.31,243.31,12862.0,243.62,243.76,243.31,243.31,12862.0
2020-02-07 15:55:00,243.41,243.68,243.34,243.59,21509.0,243.41,243.68,243.34,243.59,21509.0
2020-02-10 09:30:00,244.02,245.0,244.02,244.82,31319.0,244.02,245.0,244.02,244.82,31319.0
2020-02-10 09:35:00,245.0,245.57,244.74,245.02,7287.0,245.0,245.57,244.74,245.02,7287.0
2020-02-10 09:40:00,245.02,245.49,244.87,245.31,4303.0,245.02,245.49,244.87,245.31,4303.0
2020-02-10 09:45:00,245.19,245.29,245.09,245.18,4220.0,245.19,245.29,245.09,245.18,4220.0
2020-02-10 09:50:00,245.15,246.21,245.02,246.2,109333.0,245.15,246.21,245.02,246.2,109333.0
2020-02-10 09:55:00,246.18,248.84,246.17,248.45,34576.0,246.18,248.84,246.17,248.45,34576.0
2020-02-10 10:00:00,248.55,248.73,247.32,247.34,17331.0,248.55,248.73,247.32,247.34,17331.0
2020-02-10 10:05:00,247.19,248.28,247.15,248.28,7335.0,247.19,248.28,247.15,248.28,7335.0
2020-02-10 10:10:00,248.38,248.5,247.64,247.91,12191.0,248.38,248.5,247.64,247.91,12191.0
2020-02-10 10:15:00,247.82,248.8,247.81,248.8,9024.0,247.82,248.8,247.81,248.8,9024.0
2020-02-10 10:20:00,248.69,248.9,248.46,248.52,4729.0,248.69,248.9,248.46,248.52,4729.0
2020-02-10 10:25:00,248.53,249.0,248.33,249.0,6894.0,248.53,249.0,248.33,249.0,6894.0
2020-02-10 10:30:00,248.98,249.0,248.42,249.0,8433.0,248.98,249.0,248.42,249.0,8433.0
2020-02-10 10:35:00,249.0,249.74,249.0,249.69,15935.0,249.0,249.74,249.0,249.69,15935.0
2020-02-10 10:40:00,249.43,249.59,249.07,249.08,2850.0,249.43,249.59,249.07,249.08,2850.0
2020-02-10 10:45:00,249.0,249.09,248.68,248.77,3627.0,249.0,249.09,248.68,248.77,3627.0
2020-02-10 10:50:00,248.83,248.84,248.62,248.68,2703.0,248.83,248.84,248.62,248.68,2703.0
2020-02-10 10:55:00,248.57,248.8,248.15,248.32,8621.0,248.57,248.8,248.15,248.32,8621.0
2020-02-10 11:00:00,248.45,248.46,248.24,248.33,3765.0,248.45,248.46,248.24,248.33,3765.0
2020-02-10 11:05:00,248.35,248.9,248.16,248.69,40356.0,248.35,248.9,248.16,248.69,40356.0
2020-02-10 11:10:00,248.68,248.96,248.44,248.44,6036.0,248.68,248.96,248.44,248.44,6036.0
2020-02-10 11:15:00,248.48,249.07,248.47,249.0,4734.0,248.48,249.07,248.47,249.0,4734.0
2020-02-10 11:20:00,249.0,249.23,248.98,249.07,4746.0,249.0,249.23,248.98,249.07,4746.0
2020-02-10 11:25:00,249.01,249.4,249.01,249.31,3217.0,249.01,249.4,249.01,249.31,3217.0
2020-02-10 11:30:00,249.25,249.32,248.89,248.89,5247.0,249.25,249.32,248.89,248.89,5247.0
2020-02-10 11:35:00,248.93,249.28,248.9,249.16,1740.0,248.93,249.28,248.9,249.16,1740.0
2020-02-10 11:40:00,249.28,249.38,249.1,249.1,7794.0,249.28,249.38,249.1,249.1,7794.0
2020-02-10 11:45:00,249.08,249.5,249.05,249.43,13251.0,249.08,249.5,249.05,249.43,13251.0
2020-02-10 11:50:00,249.31,249.34,249.07,249.07,1600.0,249.31,249.34,249.07,249.07,1600.0
2020-02-10 11:55:00,249.07,249.12,248.97,248.99,2801.0,249.07,249.12,248.97,248.99,2801.0
2020-02-10 12:00:00,248.95,249.15,248.9,248.92,6885.0,248.95,249.15,248.9,248.92,6885.0
2020-02-10 12:05:00,248.97,248.99,248.7,248.7,4290.0,248.97,248.99,248.7,248.7,4290.0
2020-02-10 12:10:00,248.71,248.79,248.66,248.76,2566.0,248.71,248.79,248.66,248.76,2566.0
2020-02-10 12:15:00,248.77,248.86,248.49,248.52,2111.0,248.77,248.86,248.49,248.52,2111.0
2020-02-10 12:20:00,248.41,248.45,248.03,248.11,4577.0,248.41,248.45,248.03,248.11,4577.0
2020-02-10 12:25:00,248.12,248.12,247.89,247.95,3473.0,248.12,248.12,247.89,247.95,3473.0
2020-02-10 12:30:00,248.01,248.2,248.0,248.12,3763.0,248.01,248.2,248.0,248.12,3763.0
2020-02-10 12:35:00,248.11,248.17,247.76,247.77,3150.0,248.11,248.17,247.76,247.77,3150.0
2020-02-10 12:40:00,247.73,248.0,247.61,247.95,4635.0,247.73,248.0,247.61,247.95,4635.0
2020-02-10 12:45:00,247.99,247.99,247.76,247.77,1400.0,247.99,247.99,247.76,247.77,1400.0
2020-02-10 12:50:00,247.76,247.79,247.5,247.7,4371.0,247.76,247.79,247.5,247.7,4371.0
2020-02-10 12:55:00,247.76,247.99,247.71,247.77,2665.0,247.76,247.99,247.71,247.77,2665.0
2020-02-10 13:00:00,247.72,247.81,247.37,247.44,6428.0,247.72,247.81,247.37,247.44,6428.0
2020-02-10 13:05:00,247.4,247.49,246.93,247.13,6213.0,247.4,247.49,246.93,247.13,6213.0
2020-02-10 13:10:00,247.08,247.8,246.97,247.72,78490.0,247.08,247.8,246.97,247.72,78490.0
2020-02-10 13:15:00,247.85,247.9,247.46,247.63,35301.0,247.85,247.9,247.46,247.63,35301.0
2020-02-10 13:20:00,247.64,247.69,247.51,247.56,3025.0,247.64,247.69,247.51,247.56,3025.0
2020-02-10 13:25:00,247.6,247.83,247.55,247.55,2434.0,247.6,247.83,247.55,247.55,2434.0
2020-02-10 13:30:00,247.64,247.94,247.64,247.86,4695.0,247.64,247.94,247.64,247.86,4695.0
2020-02-10 13:35:00,247.83,248.01,247.82,247.92,1889.0,247.83,248.01,247.82,247.92,1889.0
2020-02-10 13:40:00,247.96,248.06,247.75,247.77,2385.0,247.96,248.06,247.75,247.77,2385.0
2020-02-10 13:45:00,247.74,247.85,247.73,247.85,853.0,247.74,247.85,247.73,247.85,853.0
2020-02-10 13:50:00,248.0,248.01,247.65,247.71,3200.0,248.0,248.01,247.65,247.71,3200.0
2020-02-10 13:55:00,247.83,247.92,247.72,247.72,3178.0,247.83,247.92,247.72,247.72,3178.0
2020-02-10 14:00:00,247.59,247.73,247.49,247.58,2417.0,247.59,247.73,247.49,247.58,2417.0
2020-02-10 14:05:00,247.54,247.65,247.54,247.6,1640.0,247.54,247.65,247.54,247.6,1640.0
2020-02-10 14:10:00,247.58,247.73,247.56,247.72,1789.0,247.58,247.73,247.56,247.72,1789.0
2020-02-10 14:15:00,247.72,247.72,247.55,247.6,2303.0,247.72,247.72,247.55,247.6,2303.0
2020-02-10 14:20:00,247.53,247.82,247.53,247.78,4241.0,247.53,247.82,247.53,247.78,4241.0
2020-02-10 14:25:00,247.8,248.25,247.75,248.09,5857.0,247.8,248.25,247.75,248.09,5857.0
2020-02-10 14:30:00,248.06,248.16,248.02,248.16,2171.0,248.06,248.16,248.02,248.16,2171.0
2020-02-10 14:35:00,248.16,248.18,247.75,247.89,2700.0,248.16,248.18,247.75,247.89,2700.0
2020-02-10 14:40:00,247.95,248.09,247.87,248.09,3394.0,247.95,248.09,247.87,248.09,3394.0
2020-02-10 14:45:00,248.05,248.15,247.97,248.05,2100.0,248.05,248.15,247.97,248.05,2100.0
2020-02-10 14:50:00,248.09,248.18,248.02,248.07,3040.0,248.09,248.18,248.02,248.07,3040.0
2020-02-10 14:55:00,248.11,248.2,248.07,248.2,9244.0,248.11,248.2,248.07,248.2,9244.0
2020-02-10 15:00:00,248.21,248.51,248.18,248.33,5988.0,248.21,248.51,248.18,248.33,5988.0
2020-02-10 15:05:00,248.27,248.45,248.26,248.32,4361.0,248.27,248.45,248.26,248.32,4361.0
2020-02-10 15:10:00,248.42,248.51,248.28,248.29,2900.0,248.42,248.51,248.28,248.29,2900.0
2020-02-10 15:15:00,248.31,248.38,248.25,248.32,3043.0,248.31,248.38,248.25,248.32,3043.0
2020-02-10 15:20:00,248.27,248.32,248.11,248.25,6623.0,248.27,248.32,248.11,248.25,6623.0
2020-02-10 15:25:00,248.29,248.43,248.18,248.4,6745.0,248.29,248.43,248.18,248.4,6745.0
2020-02-10 15:30:00,248.42,248.54,248.3,248.45,7466.0,248.42,248.54,248.3,248.45,7466.0
2020-02-10 15:35:00,248.47,248.7,248.44,248.66,10185.0,248.47,248.7,248.44,248.66,10185.0
2020-02-10 15:40:00,248.63,248.8,248.62,248.8,13801.0,248.63,248.8,248.62,248.8,13801.0
2020-02-10 15:45:00,248.76,248.9,248.65,248.77,25632.0,248.76,248.9,248.65,248.77,25632.0
2020-02-10 15:50:00,248.74,248.96,248.58,248.6,27918.0,248.74,248.96,248.58,248.6,27918.0
2020-02-10 15:55:00,248.69,248.81,248.46,248.55,37851.0,248.69,248.81,248.46,248.55,37851.0
2020-02-11 09:30:00,249.34,249.59,248.34,249.03,46739.0,249.34,249.59,248.34,249.03,46739.0
2020-02-11 09:35:00,249.18,251.61,249.17,250.75,47293.0,249.18,251.61,249.17,250.75,47293.0
2020-02-11 09:40:00,250.75,251.52,250.75,250.98,13243.0,250.75,251.52,250.75,250.98,13243.0
2020-02-11 09:45:00,250.97,250.98,250.42,250.82,12346.0,250.97,250.98,250.42,250.82,12346.0
2020-02-11 09:50:00,250.61,250.77,249.97,250.34,9975.0,250.61,250.77,249.97,250.34,9975.0
2020-02-11 09:55:00,250.28,250.77,250.17,250.63,8825.0,250.28,250.77,250.17,250.63,8825.0
2020-02-11 10:00:00,250.63,251.11,250.33,250.84,7142.0,250.63,251.11,250.33,250.84,7142.0
2020-02-11 10:05:00,250.9,251.62,250.77,251.62,20276.0,250.9,251.62,250.77,251.62,20276.0
2020-02-11 10:10:00,251.59,252.38,251.59,252.22,13626.0,251.59,252.38,251.59,252.22,13626.0
2020-02-11 10:15:00,252.2,252.34,252.03,252.19,4464.0,252.2,252.34,252.03,252.19,4464.0
2020-02-11 10:20:00,252.29,252.39,251.71,251.71,6185.0,252.29,252.39,251.71,251.71,6185.0
2020-02-11 10:25:00,251.57,251.58,249.79,250.38,36020.0,251.57,251.58,249.79,250.38,36020.0
2020-02-11 10:30:00,250.43,250.82,250.2,250.41,9780.0,250.43,250.82,250.2,250.41,9780.0
2020-02-11 10:35:00,250.51,250.87,250.35,250.78,8597.0,250.51,250.87,250.35,250.78,8597.0
2020-02-11 10:40:00,250.66,251.32,250.45,251.11,7025.0,250.66,251.32,250.45,251.11,7025.0
2020-02-11 10:45:00,251.12,251.59,250.88,251.04,7000.0,251.12,251.59,250.88,251.04,7000.0
2020-02-11 10:50:00,251.01,251.43,250.84,251.31,5202.0,251.01,251.43,250.84,251.31,5202.0
2020-02-11 10:55:00,251.31,251.31,250.93,251.01,4365.0,251.31,251.31,250.93,251.01,4365.0
2020-02-11 11:00:00,250.92,251.38,250.78,250.85,3300.0,250.92,251.38,250.78,250.85,3300.0
2020-02-11 11:05:00,250.6,250.85,250.41,250.42,2832.0,250.6,250.85,250.41,250.42,2832.0
2020-02-11 11:10:00,250.31,250.42,249.91,250.11,6334.0,250.31,250.42,249.91,250.11,6334.0
2020-02-11 11:15:00,250.24,250.65,250.18,250.44,3100.0,250.24,250.65,250.18,250.44,3100.0
2020-02-11 11:20:00,250.3,250.3,249.91,250.09,4682.0,250.3,250.3,249.91,250.09,4682.0
2020-02-11 11:25:00,249.91,249.97,249.68,249.9,5007.0,249.91,249.97,249.68,249.9,5007.0
2020-02-11 11:30:00,249.94,250.64,249.89,249.9,1790.0,249.94,250.64,249.89,249.9,1790.0
2020-02-11 11:35:00,249.8,249.99,249.43,249.78,6670.0,249.8,249.99,249.43,249.78,6670.0
2020-02-11 11:40:00,249.58,250.35,249.44,250.01,5274.0,249.58,250.35,249.44,250.01,5274.0
2020-02-11 11:45:00,250.02,250.41,249.97,250.23,6411.0,250.02,250.41,249.97,250.23,6411.0
2020-02-11 11:50:00,250.4,250.4,250.08,250.16,1907.0,250.4,250.4,250.08,250.16,1907.0
2020-02-11 11:55:00,249.97,250.03,249.66,249.77,8240.0,249.97,250.03,249.66,249.77,8240.0
2020-02-11 12:00:00,249.54,250.08,249.54,250.0,4200.0,249.54,250.08,249.54,250.0,4200.0
2020-02-11 12:05:00,249.92,250.05,249.83,249.83,1100.0,249.92,250.05,249.83,249.83,1100.0
2020-02-11 12:10:00,249.85,249.91,249.8,249.8,1700.0,249.85,249.91,249.8,249.8,1700.0
2020-02-11 12:15:00,249.85,250.09,249.85,250.04,2250.0,249.85,250.09,249.85,250.04,2250.0
2020-02-11 12:20:00,250.0,250.7,249.97,250.7,7523.0,250.0,250.7,249.97,250.7,7523.0
2020-02-11 12:25:00,250.67,251.2,250.67,250.9,6541.0,250.67,251.2,250.67,250.9,6541.0
2020-02-11 12:30:00,250.94,251.24,250.94,251.18,2495.0,250.94,251.24,250.94,251.18,2495.0
2020-02-11 12:35:00,251.18,251.22,250.98,251.13,2334.0,251.18,251.22,250.98,251.13,2334.0
2020-02-11 12:40:00,251.13,251.15,250.99,250.99,2983.0,251.13,251.15,250.99,250.99,2983.0
2020-02-11 12:45:00,250.96,251.01,250.84,250.84,2415.0,250.96,251.01,250.84,250.84,2415.0
2020-02-11 12:50:00,250.84,251.05,250.84,251.05,881.0,250.84,251.05,250.84,251.05,881.0
2020-02-11 12:55:00,251.0,251.7,250.9,251.64,37227.0,251.0,251.7,250.9,251.64,37227.0
2020-02-11 13:00:00,251.63,251.9,251.56,251.61,7686.0,251.63,251.9,251.56,251.61,7686.0
2020-02-11 13:05:00,251.62,251.89,251.62,251.89,1278.0,251.62,251.89,251.62,251.89,1278.0
2020-02-11 13:10:00,251.85,252.01,251.78,251.81,6195.0,251.85,252.01,251.78,251.81,6195.0
2020-02-11 13:15:00,251.87,251.89,251.65,251.68,2980.0,251.87,251.89,251.65,251.68,2980.0
2020-02-11 13:20:00,251.61,251.61,251.44,251.54,2779.0,251.61,251.61,251.44,251.54,2779.0
2020-02-11 13:25:00,251.54,251.67,251.51,251.59,3844.0,251.54,251.67,251.51,251.59,3844.0
2020-02-11 13:30:00,251.62,251.76,251.53,251.53,2061.0,251.62,251.76,251.53,251.53,2061.0
2020-02-11 13:35:00,251.49,251.5,251.19,251.19,4672.0,251.49,251.5,251.19,251.19,4672.0
2020-02-11 13:40:00,251.13,251.58,251.13,251.58,6529.0,251.13,251.58,251.13,251.58,6529.0
2020-02-11 13:45:00,251.54,251.79,251.54,251.66,1693.0,251.54,251.79,251.54,251.66,1693.0
2020-02-11 13:50:00,251.52,251.59,251.35,251.35,1398.0,251.52,251.59,251.35,251.35,1398.0
2020-02-11 13:55:00,251.34,251.39,251.13,251.13,8954.0,251.34,251.39,251.13,251.13,8954.0
2020-02-11 14:00:00,251.23,251.32,250.99,251.1,4079.0,251.23,251.32,250.99,251.1,4079.0
2020-02-11 14:05:00,251.09,251.14,250.84,251.1,3225.0,251.09,251.14,250.84,251.1,3225.0
2020-02-11 14:10:00,251.2,251.3,251.13,251.14,2089.0,251.2,251.3,251.13,251.14,2089.0
2020-02-11 14:15:00,251.12,251.23,251.07,251.07,3096.0,251.12,251.23,251.07,251.07,3096.0
2020-02-11 14:20:00,251.02,251.13,250.7,250.83,5258.0,251.02,251.13,250.7,250.83,5258.0
2020-02-11 14:25:00,250.84,251.03,250.65,250.8,11500.0,250.84,251.03,250.65,250.8,11500.0
2020-02-11 14:30:00,250.85,251.09,250.74,251.09,4401.0,250.85,251.09,250.74,251.09,4401.0
2020-02-11 14:35:00,250.99,251.29,250.92,251.06,4640.0,250.99,251.29,250.92,251.06,4640.0
2020-02-11 14:40:00,251.13,251.23,250.9,250.9,3820.0,251.13,251.23,250.9,250.9,3820.0
2020-02-11 14:45:00,250.83,250.99,250.77,250.81,4525.0,250.83,250.99,250.77,250.81,4525.0
2020-02-11 14:50:00,250.85,250.85,250.63,250.74,4884.0,250.85,250.85,250.63,250.74,4884.0
2020-02-11 14:55:00,250.72,250.81,250.4,250.4,8973.0,250.72,250.81,250.4,250.4,8973.0
2020-02-11 15:00:00,250.49,250.67,250.0,250.11,10872.0,250.49,250.67,250.0,250.11,10872.0
2020-02-11 15:05:00,250.12,250.25,249.87,249.88,4134.0,250.12,250.25,249.87,249.88,4134.0
2020-02-11 15:10:00,249.84,249.98,249.8,249.87,4830.0,249.84,249.98,249.8,249.87,4830.0
2020-02-11 15:15:00,249.84,249.99,249.74,249.99,6483.0,249.84,249.99,249.74,249.99,6483.0
2020-02-11 15:20:00,249.87,250.25,249.74,250.25,5016.0,249.87,250.25,249.74,250.25,5016.0
2020-02-11 15:25:00,250.35,250.68,250.06,250.6,6229.0,250.35,250.68,250.06,250.6,6229.0
2020-02-11 15:30:00,250.75,250.91,250.56,250.71,7007.0,250.75,250.91,250.56,250.71,7007.0
2020-02-11 15:35:00,250.63,250.93,250.63,250.69,3970.0,250.63,250.93,250.63,250.69,3970.0
2020-02-11 15:40:00,250.68,251.04,250.64,251.03,6459.0,250.68,251.04,250.64,251.03,6459.0
2020-02-11 15:45:00,250.92,250.97,250.68,250.85,6609.0,250.92,250.97,250.68,250.85,6609.0
2020-02-11 15:50:00,250.77,251.57,250.7,251.4,20191.0,250.77,251.57,250.7,251.4,20191.0
2020-02-11 15:55:00,251.57,251.64,251.24,251.58,44170.0,251.57,251.64,251.24,251.58,44170.0
2020-02-12 09:30:00,252.12,253.88,251.95,252.42,43264.0,252.12,253.88,251.95,252.42,43264.0
2020-02-12 09:35:00,252.61,252.68,251.86,251.96,4620.0,252.61,252.68,251.86,251.96,4620.0
2020-02-12 09:40:00,252.13,252.54,251.22,251.22,7759.0,252.13,252.54,251.22,251.22,7759.0
2020-02-12 09:45:00,251.57,251.88,251.24,251.77,4840.0,251.57,251.88,251.24,251.77,4840.0
2020-02-12 09:50:00,251.58,251.6,250.78,251.05,8330.0,251.58,251.6,250.78,251.05,8330.0
2020-02-12 09:55:00,251.03,252.17,250.81,252.12,9856.0,251.03,252.17,250.81,252.12,9856.0
2020-02-12 10:00:00,252.14,252.17,251.63,251.64,5382.0,252.14,252.17,251.63,251.64,5382.0
2020-02-12 10:05:00,251.7,252.19,251.7,252.19,3703.0,251.7,252.19,251.7,252.19,3703.0
2020-02-12 10:10:00,252.25,252.57,252.16,252.41,2097.0,252.25,252.57,252.16,252.41,2097.0
2020-02-12 10:15:00,252.37,252.64,252.31,252.61,6655.0,252.37,252.64,252.31,252.61,6655.0
2020-02-12 10:20:00,252.51,252.52,252.08,252.11,3237.0,252.51,252.52,252.08,252.11,3237.0
2020-02-12 10:25:00,252.16,252.22,251.78,251.79,3400.0,252.16,252.22,251.78,251.79,3400.0
2020-02-12 10:30:00,251.75,252.29,251.75,252.29,1975.0,251.75,252.29,251.75,252.29,1975.0
2020-02-12 10:35:00,252.35,252.71,252.35,252.61,4438.0,252.35,252.71,252.35,252.61,4438.0
2020-02-12 10:40:00,252.54,252.67,252.43,252.67,1496.0,252.54,252.67,252.43,252.67,1496.0
2020-02-12 10:45:00,252.67,252.77,252.31,252.4,2525.0,252.67,252.77,252.31,252.4,2525.0
2020-02-12 10:50:00,252.46,252.48,252.35,252.4,1042.0,252.46,252.48,252.35,252.4,1042.0
2020-02-12 10:55:00,252.28,252.38,252.01,252.08,1759.0,252.28,252.38,252.01,252.08,1759.0
2020-02-12 11:00:00,252.11,252.49,252.01,252.48,2670.0,252.11,252.49,252.01,252.48,2670.0
2020-02-12 11:05:00,252.41,252.47,252.32,252.36,1800.0,252.41,252.47,252.32,252.36,1800.0
2020-02-12 11:10:00,252.37,252.61,252.27,252.48,3986.0,252.37,252.61,252.27,252.48,3986.0
2020-02-12 11:15:00,252.47,252.54,252.29,252.44,3999.0,252.47,252.54,252.29,252.44,3999.0
2020-02-12 11:20:00,252.44,252.65,252.37,252.61,1654.0,252.44,252.65,252.37,252.61,1654.0
2020-02-12 11:25:00,252.69,253.34,252.69,253.34,5083.0,252.69,253.34,252.69,253.34,5083.0
2020-02-12 11:30:00,253.38,253.4,253.24,253.32,3395.0,253.38,253.4,253.24,253.32,3395.0
2020-02-12 11:35:00,253.37,253.79,253.37,253.58,6084.0,253.37,253.79,253.37,253.58,6084.0
2020-02-12 11:40:00,253.71,253.71,253.28,253.45,1900.0,253.71,253.71,253.28,253.45,1900.0
2020-02-12 11:45:00,253.34,253.57,253.33,253.54,2225.0,253.34,253.57,253.33,253.54,2225.0
2020-02-12 11:50:00,253.64,253.74,253.42,253.43,2145.0,253.64,253.74,253.42,253.43,2145.0
2020-02-12 11:55:00,253.43,253.45,253.11,253.11,2714.0,253.43,253.45,253.11,253.11,2714.0
2020-02-12 12:00:00,253.25,253.45,253.25,253.37,1327.0,253.25,253.45,253.25,253.37,1327.0
2020-02-12 12:05:00,253.4,253.4,253.24,253.33,1294.0,253.4,253.4,253.24,253.33,1294.0
2020-02-12 12:10:00,253.33,253.33,253.02,253.12,1632.0,253.33,253.33,253.02,253.12,1632.0
2020-02-12 12:15:00,253.14,253.35,253.14,253.26,2100.0,253.14,253.35,253.14,253.26,2100.0
2020-02-12 12:20:00,253.35,253.42,253.34,253.34,1975.0,253.35,253.42,253.34,253.34,1975.0
2020-02-12 12:25:00,253.41,253.7,253.36,253.59,2398.0,253.41,253.7,253.36,253.59,2398.0
2020-02-12 12:30:00,253.65,253.66,253.39,253.64,1830.0,253.65,253.66,253.39,253.64,1830.0
2020-02-12 12:35:00,253.72,253.97,253.72,253.86,2728.0,253.72,253.97,253.72,253.86,2728.0
2020-02-12 12:40:00,253.82,254.02,253.6,253.92,11831.0,253.82,254.02,253.6,253.92,11831.0
2020-02-12 12:45:00,253.95,253.98,253.68,253.68,2002.0,253.95,253.98,253.68,253.68,2002.0
2020-02-12 12:50:00,253.69,253.73,253.56,253.65,2650.0,253.69,253.73,253.56,253.65,2650.0
2020-02-12 12:55:00,253.63,253.66,253.5,253.62,2605.0,253.63,253.66,253.5,253.62,2605.0
2020-02-12 13:00:00,253.76,253.76,253.51,253.55,4261.0,253.76,253.76,253.51,253.55,4261.0
2020-02-12 13:05:00,253.56,253.67,253.53,253.62,1825.0,253.56,253.67,253.53,253.62,1825.0
2020-02-12 13:10:00,253.55,253.62,253.5,253.57,3905.0,253.55,253.62,253.5,253.57,3905.0
2020-02-12 13:15:00,253.72,253.9,253.71,253.75,2112.0,253.72,253.9,253.71,253.75,2112.0
2020-02-12 13:20:00,253.86,254.04,253.86,253.96,2479.0,253.86,254.04,253.86,253.96,2479.0
2020-02-12 13:25:00,253.89,254.14,253.84,254.05,2664.0,253.89,254.14,253.84,254.05,2664.0
2020-02-12 13:30:00,253.99,254.05,253.82,253.83,6860.0,253.99,254.05,253.82,253.83,6860.0
2020-02-12 13:35:00,253.86,253.96,253.81,253.89,6424.0,253.86,253.96,253.81,253.89,6424.0
2020-02-12 13:40:00,253.92,253.97,253.84,253.84,2311.0,253.92,253.97,253.84,253.84,2311.0
2020-02-12 13:45:00,253.89,253.9,253.67,253.73,9116.0,253.89,253.9,253.67,253.73,9116.0
2020-02-12 13:50:00,253.7,253.7,253.5,253.5,1119.0,253.7,253.7,253.5,253.5,1119.0
2020-02-12 13:55:00,253.59,253.71,253.52,253.71,2640.0,253.59,253.71,253.52,253.71,2640.0
2020-02-12 14:00:00,253.71,253.73,253.54,253.64,2000.0,253.71,253.73,253.54,253.64,2000.0
2020-02-12 14:05:00,253.59,253.68,253.55,253.68,2523.0,253.59,253.68,253.55,253.68,2523.0
2020-02-12 14:10:00,253.7,253.81,253.67,253.73,2324.0,253.7,253.81,253.67,253.73,2324.0
2020-02-12 14:15:00,253.62,253.81,253.61,253.76,1585.0,253.62,253.81,253.61,253.76,1585.0
2020-02-12 14:20:00,253.76,253.78,253.65,253.67,2123.0,253.76,253.78,253.65,253.67,2123.0
2020-02-12 14:25:00,253.68,253.74,253.63,253.68,945.0,253.68,253.74,253.63,253.68,945.0
2020-02-12 14:30:00,253.67,253.67,253.47,253.47,4221.0,253.67,253.67,253.47,253.47,4221.0
2020-02-12 14:35:00,253.53,253.7,253.51,253.59,2546.0,253.53,253.7,253.51,253.59,2546.0
2020-02-12 14:40:00,253.58,253.64,253.47,253.51,3732.0,253.58,253.64,253.47,253.51,3732.0
2020-02-12 14:45:00,253.45,253.71,253.44,253.66,2870.0,253.45,253.71,253.44,253.66,2870.0
2020-02-12 14:50:00,253.62,253.64,253.44,253.5,1800.0,253.62,253.64,253.44,253.5,1800.0
2020-02-12 14:55:00,253.49,253.55,253.44,253.55,2896.0,253.49,253.55,253.44,253.55,2896.0
2020-02-12 15:00:00,253.63,253.94,253.63,253.85,3950.0,253.63,253.94,253.63,253.85,3950.0
2020-02-12 15:05:00,253.83,253.94,253.81,253.82,2800.0,253.83,253.94,253.81,253.82,2800.0
2020-02-12 15:10:00,253.78,253.78,253.61,253.75,3508.0,253.78,253.78,253.61,253.75,3508.0
2020-02-12 15:15:00,253.71,253.82,253.57,253.8,2512.0,253.71,253.82,253.57,253.8,2512.0
2020-02-12 15:20:00,253.77,253.88,253.69,253.85,4026.0,253.77,253.88,253.69,253.85,4026.0
2020-02-12 15:25:00,253.82,253.9,253.75,253.9,1514.0,253.82,253.9,253.75,253.9,1514.0
2020-02-12 15:30:00,253.86,254.01,253.76,254.0,6649.0,253.86,254.01,253.76,254.0,6649.0
2020-02-12 15:35:00,254.05,254.14,254.03,254.09,4761.0,254.05,254.14,254.03,254.09,4761.0
2020-02-12 15:40:00,254.05,254.11,253.9,254.09,6529.0,254.05,254.11,253.9,254.09,6529.0
2020-02-12 15:45:00,254.14,254.14,253.85,253.85,9670.0,254.14,254.14,253.85,253.85,9670.0
2020-02-12 15:50:00,253.88,254.16,253.88,254.14,12590.0,253.88,254.16,253.88,254.14,12590.0
2020-02-12 15:55:00,254.14,254.14,253.76,253.88,23293.0,254.14,254.14,253.76,253.88,23293.0
2020-02-13 09:30:00,253.41,253.5,252.37,253.06,23349.0,253.41,253.5,252.37,253.06,23349.0
2020-02-13 09:35:00,253.07,253.72,252.73,252.81,4857.0,253.07,253.72,252.73,252.81,4857.0
2020-02-13 09:40:00,252.8,253.5,252.71,253.1,2324.0,252.8,253.5,252.71,253.1,2324.0
2020-02-13 09:45:00,253.27,253.55,253.27,253.47,1689.0,253.27,253.55,253.27,253.47,1689.0
2020-02-13 09:50:00,253.5,254.17,253.41,254.05,17681.0,253.5,254.17,253.41,254.05,17681.0
2020-02-13 09:55:00,254.08,254.44,253.65,253.75,6584.0,254.08,254.44,253.65,253.75,6584.0
2020-02-13 10:00:00,253.96,254.14,253.65,254.05,3000.0,253.96,254.14,253.65,254.05,3000.0
2020-02-13 10:05:00,254.13,254.4,254.13,254.35,6805.0,254.13,254.4,254.13,254.35,6805.0
2020-02-13 10:10:00,254.24,254.31,254.0,254.23,3290.0,254.24,254.31,254.0,254.23,3290.0
2020-02-13 10:15:00,254.23,254.25,253.9,254.18,1428.0,254.23,254.25,253.9,254.18,1428.0
2020-02-13 10:20:00,254.01,254.33,253.92,254.11,1353.0,254.01,254.33,253.92,254.11,1353.0
2020-02-13 10:25:00,253.99,254.24,253.92,254.12,3246.0,253.99,254.24,253.92,254.12,3246.0
2020-02-13 10:30:00,254.16,254.27,254.0,254.27,1750.0,254.16,254.27,254.0,254.27,1750.0
2020-02-13 10:35:00,254.15,254.39,254.1,254.33,18738.0,254.15,254.39,254.1,254.33,18738.0
2020-02-13 10:40:00,254.31,254.62,254.29,254.62,4991.0,254.31,254.62,254.29,254.62,4991.0
2020-02-13 10:45:00,254.56,254.94,254.56,254.85,2860.0,254.56,254.94,254.56,254.85,2860.0
2020-02-13 10:50:00,254.99,255.23,254.86,255.23,6937.0,254.99,255.23,254.86,255.23,6937.0
2020-02-13 10:55:00,255.18,255.25,254.98,254.98,2108.0,255.18,255.25,254.98,254.98,2108.0
2020-02-13 11:00:00,254.94,255.19,254.94,255.03,5467.0,254.94,255.19,254.94,255.03,5467.0
2020-02-13 11:05:00,255.09,255.13,254.84,254.84,2006.0,255.09,255.13,254.84,254.84,2006.0
2020-02-13 11:10:00,254.84,254.86,254.65,254.65,2031.0,254.84,254.86,254.65,254.65,2031.0
2020-02-13 11:15:00,254.6,254.61,254.44,254.55,4590.0,254.6,254.61,254.44,254.55,4590.0
2020-02-13 11:20:00,254.51,254.91,254.5,254.84,1455.0,254.51,254.91,254.5,254.84,1455.0
2020-02-13 11:25:00,254.9,254.99,254.72,254.9,3700.0,254.9,254.99,254.72,254.9,3700.0
2020-02-13 11:30:00,254.92,255.13,254.92,255.06,4964.0,254.92,255.13,254.92,255.06,4964.0
2020-02-13 11:35:00,255.13,255.33,255.03,255.03,2348.0,255.13,255.33,255.03,255.03,2348.0
2020-02-13 11:40:00,255.09,255.13,254.58,254.59,3209.0,255.09,255.13,254.58,254.59,3209.0
2020-02-13 11:45:00,254.64,254.68,254.54,254.54,1177.0,254.64,254.68,254.54,254.54,1177.0
2020-02-13 11:50:00,254.48,254.6,254.48,254.48,2150.0,254.48,254.6,254.48,254.48,2150.0
2020-02-13 11:55:00,254.46,254.97,254.2,254.65,31899.0,254.46,254.97,254.2,254.65,31899.0
2020-02-13 12:00:00,254.84,255.03,254.84,255.03,1978.0,254.84,255.03,254.84,255.03,1978.0
2020-02-13 12:05:00,255.03,255.05,254.93,254.99,2917.0,255.03,255.05,254.93,254.99,2917.0
2020-02-13 12:10:00,254.96,255.15,254.9,255.07,4392.0,254.96,255.15,254.9,255.07,4392.0
2020-02-13 12:15:00,255.09,255.11,255.04,255.1,2400.0,255.09,255.11,255.04,255.1,2400.0
2020-02-13 12:20:00,255.07,255.07,254.99,255.0,1500.0,255.07,255.07,254.99,255.0,1500.0
2020-02-13 12:25:00,254.97,255.08,254.84,255.0,4015.0,254.97,255.08,254.84,255.0,4015.0
2020-02-13 12:30:00,255.08,255.22,255.07,255.22,4594.0,255.08,255.22,255.07,255.22,4594.0
2020-02-13 12:35:00,255.19,255.28,255.08,255.28,5157.0,255.19,255.28,255.08,255.28,5157.0
2020-02-13 12:40:00,255.27,255.28,254.95,255.16,8997.0,255.27,255.28,254.95,255.16,8997.0
2020-02-13 12:45:00,255.1,255.17,255.1,255.1,700.0,255.1,255.17,255.1,255.1,700.0
2020-02-13 12:50:00,255.2,255.26,255.14,255.24,715.0,255.2,255.26,255.14,255.24,715.0
2020-02-13 12:55:00,255.27,255.31,254.84,254.84,3417.0,255.27,255.31,254.84,254.84,3417.0
2020-02-13 13:00:00,254.83,254.91,254.49,254.69,2300.0,254.83,254.91,254.49,254.69,2300.0
2020-02-13 13:05:00,254.61,254.7,254.59,254.63,1250.0,254.61,254.7,254.59,254.63,1250.0
2020-02-13 13:10:00,254.64,255.1,254.62,255.1,13789.0,254.64,255.1,254.62,255.1,13789.0
2020-02-13 13:15:00,255.09,255.17,254.99,255.17,16263.0,255.09,255.17,254.99,255.17,16263.0
2020-02-13 13:20:00,255.22,255.6,255.22,255.59,3605.0,255.22,255.6,255.22,255.59,3605.0
2020-02-13 13:25:00,255.55,255.71,255.5,255.71,2910.0,255.55,255.71,255.5,255.71,2910.0
2020-02-13 13:30:00,255.69,255.85,255.68,255.85,1829.0,255.69,255.85,255.68,255.85,1829.0
2020-02-13 13:35:00,255.88,256.04,255.88,255.95,4605.0,255.88,256.04,255.88,255.95,4605.0
2020-02-13 13:40:00,255.89,256.19,255.89,256.12,7681.0,255.89,256.19,255.89,256.12,7681.0
2020-02-13 13:45:00,256.19,256.54,256.19,256.5,3270.0,256.19,256.54,256.19,256.5,3270.0
2020-02-13 13:50:00,256.49,256.49,256.14,256.14,2797.0,256.49,256.49,256.14,256.14,2797.0
2020-02-13 13:55:00,256.15,256.33,256.14,256.25,4021.0,256.15,256.33,256.14,256.25,4021.0
2020-02-13 14:00:00,256.28,256.48,256.28,256.43,2425.0,256.28,256.48,256.28,256.43,2425.0
2020-02-13 14:05:00,256.4,256.4,256.18,256.21,2700.0,256.4,256.4,256.18,256.21,2700.0
2020-02-13 14:10:00,256.21,256.52,256.21,256.45,4952.0,256.21,256.52,256.21,256.45,4952.0
2020-02-13 14:15:00,256.49,256.5,256.29,256.33,3472.0,256.49,256.5,256.29,256.33,3472.0
2020-02-13 14:20:00,256.32,256.8,256.06,256.8,50363.0,256.32,256.8,256.06,256.8,50363.0
2020-02-13 14:25:00,256.77,256.77,256.44,256.62,30708.0,256.77,256.77,256.44,256.62,30708.0
2020-02-13 14:30:00,256.71,256.71,256.38,256.47,11031.0,256.71,256.71,256.38,256.47,11031.0
2020-02-13 14:35:00,256.57,256.58,256.42,256.43,1206.0,256.57,256.58,256.42,256.43,1206.0
2020-02-13 14:40:00,256.25,256.32,256.02,256.19,2265.0,256.25,256.32,256.02,256.19,2265.0
2020-02-13 14:45:00,256.18,256.18,255.17,255.25,11027.0,256.18,256.18,255.17,255.25,11027.0
2020-02-13 14:50:00,255.25,255.49,254.61,255.03,13098.0,255.25,255.49,254.61,255.03,13098.0
2020-02-13 14:55:00,255.03,255.11,254.4,254.56,16594.0,255.03,255.11,254.4,254.56,16594.0
2020-02-13 15:00:00,254.62,254.73,254.4,254.49,6226.0,254.62,254.73,254.4,254.49,6226.0
2020-02-13 15:05:00,254.42,254.76,254.12,254.24,12357.0,254.42,254.76,254.12,254.24,12357.0
2020-02-13 15:10:00,254.26,254.26,253.53,253.61,8715.0,254.26,254.26,253.53,253.61,8715.0
2020-02-13 15:15:00,253.72,254.08,253.72,253.99,3881.0,253.72,254.08,253.72,253.99,3881.0
2020-02-13 15:20:00,254.04,254.37,253.94,254.33,6405.0,254.04,254.37,253.94,254.33,6405.0
2020-02-13 15:25:00,254.3,254.52,254.26,254.43,5885.0,254.3,254.52,254.26,254.43,5885.0
2020-02-13 15:30:00,254.53,254.53,254.14,254.36,6619.0,254.53,254.53,254.14,254.36,6619.0
2020-02-13 15:35:00,254.39,254.45,254.17,254.22,4494.0,254.39,254.45,254.17,254.22,4494.0
2020-02-13 15:40:00,254.23,254.38,253.99,254.07,8750.0,254.23,254.38,253.99,254.07,8750.0
2020-02-13 15:45:00,254.05,254.25,253.92,254.13,13767.0,254.05,254.25,253.92,254.13,13767.0
2020-02-13 15:50:00,254.22,254.31,253.78,253.94,16648.0,254.22,254.31,253.78,253.94,16648.0
2020-02-13 15:55:00,253.91,253.97,253.57,253.76,25583.0,253.91,253.97,253.57,253.76,25583.0
2020-02-14 09:30:00,254.68,255.95,254.62,255.45,17080.0,254.68,255.95,254.62,255.45,17080.0
2020-02-14 09:35:00,255.82,256.0,254.46,255.01,23528.0,255.82,256.0,254.46,255.01,23528.0
2020-02-14 09:40:00,254.82,254.95,254.35,254.8,2684.0,254.82,254.95,254.35,254.8,2684.0
2020-02-14 09:45:00,255.01,255.19,254.28,254.28,4751.0,255.01,255.19,254.28,254.28,4751.0
2020-02-14 09:50:00,254.31,254.68,253.71,254.02,27683.0,254.31,254.68,253.71,254.02,27683.0
2020-02-14 09:55:00,254.03,254.38,254.02,254.02,3830.0,254.03,254.38,254.02,254.02,3830.0
2020-02-14 10:00:00,254.11,254.51,254.11,254.51,2170.0,254.11,254.51,254.11,254.51,2170.0
2020-02-14 10:05:00,254.48,254.57,254.24,254.25,3010.0,254.48,254.57,254.24,254.25,3010.0
2020-02-14 10:10:00,254.35,254.39,254.01,254.15,4567.0,254.35,254.39,254.01,254.15,4567.0
2020-02-14 10:15:00,254.15,254.15,254.06,254.1,400.0,254.15,254.15,254.06,254.1,400.0
2020-02-14 10:20:00,254.16,254.21,254.02,254.1,2900.0,254.16,254.21,254.02,254.1,2900.0
2020-02-14 10:25:00,254.17,254.33,254.1,254.14,3897.0,254.17,254.33,254.1,254.14,3897.0
2020-02-14 10:30:00,254.05,254.32,254.05,254.3,1800.0,254.05,254.32,254.05,254.3,1800.0
2020-02-14 10:35:00,254.39,254.4,254.01,254.1,2738.0,254.39,254.4,254.01,254.1,2738.0
2020-02-14 10:40:00,254.14,254.17,254.0,254.02,3575.0,254.14,254.17,254.0,254.02,3575.0
2020-02-14 10:45:00,254.01,254.22,253.73,254.08,4554.0,254.01,254.22,253.73,254.08,4554.0
2020-02-14 10:50:00,254.22,254.22,253.91,253.91,2310.0,254.22,254.22,253.91,253.91,2310.0
2020-02-14 10:55:00,253.86,254.16,253.86,253.99,3206.0,253.86,254.16,253.86,253.99,3206.0
2020-02-14 11:00:00,254.15,254.18,253.75,253.75,5509.0,254.15,254.18,253.75,253.75,5509.0
2020-02-14 11:05:00,253.7,253.75,253.6,253.67,3443.0,253.7,253.75,253.6,253.67,3443.0
2020-02-14 11:10:00,253.65,253.93,253.65,253.87,4577.0,253.65,253.93,253.65,253.87,4577.0
2020-02-14 11:15:00,253.96,254.04,253.77,253.93,5100.0,253.96,254.04,253.77,253.93,5100.0
2020-02-14 11:20:00,253.91,253.94,253.75,253.75,1245.0,253.91,253.94,253.75,253.75,1245.0
2020-02-14 11:25:00,253.84,253.85,253.68,253.81,1910.0,253.84,253.85,253.68,253.81,1910.0
2020-02-14 11:30:00,253.89,254.1,253.86,253.97,3500.0,253.89,254.1,253.86,253.97,3500.0
2020-02-14 11:35:00,254.06,254.22,254.06,254.1,1550.0,254.06,254.22,254.06,254.1,1550.0
2020-02-14 11:40:00,254.14,254.14,253.89,253.9,2717.0,254.14,254.14,253.89,253.9,2717.0
2020-02-14 11:45:00,253.96,254.08,253.88,254.08,2965.0,253.96,254.08,253.88,254.08,2965.0
2020-02-14 11:50:00,254.03,254.03,253.84,253.84,1300.0,254.03,254.03,253.84,253.84,1300.0
2020-02-14 11:55:00,253.83,253.97,253.8,253.8,1800.0,253.83,253.97,253.8,253.8,1800.0
2020-02-14 12:00:00,253.82,254.08,253.71,253.74,6796.0,253.82,254.08,253.71,253.74,6796.0
2020-02-14 12:05:00,253.76,253.76,253.39,253.63,57071.0,253.76,253.76,253.39,253.63,57071.0
2020-02-14 12:10:00,253.53,254.23,253.53,254.23,11905.0,253.53,254.23,253.53,254.23,11905.0
2020-02-14 12:15:00,254.2,254.23,253.96,254.05,19206.0,254.2,254.23,253.96,254.05,19206.0
2020-02-14 12:20:00,254.06,254.08,253.84,253.97,6790.0,254.06,254.08,253.84,253.97,6790.0
2020-02-14 12:25:00,254.08,254.13,253.87,253.88,3339.0,254.08,254.13,253.87,253.88,3339.0
2020-02-14 12:30:00,253.9,254.0,253.8,253.9,5202.0,253.9,254.0,253.8,253.9,5202.0
2020-02-14 12:35:00,253.83,253.98,253.72,253.8,4468.0,253.83,253.98,253.72,253.8,4468.0
2020-02-14 12:40:00,253.81,253.91,253.81,253.81,1477.0,253.81,253.91,253.81,253.81,1477.0
2020-02-14 12:45:00,253.86,253.94,253.74,253.79,3613.0,253.86,253.94,253.74,253.79,3613.0
2020-02-14 12:50:00,253.85,253.85,253.61,253.61,1908.0,253.85,253.85,253.61,253.61,1908.0
2020-02-14 12:55:00,253.67,253.67,253.42,253.63,4943.0,253.67,253.67,253.42,253.63,4943.0
2020-02-14 13:00:00,253.62,253.88,253.59,253.72,2951.0,253.62,253.88,253.59,253.72,2951.0
2020-02-14 13:05:00,253.77,253.95,253.57,253.57,1875.0,253.77,253.95,253.57,253.57,1875.0
2020-02-14 13:10:00,253.47,253.68,253.47,253.68,2050.0,253.47,253.68,253.47,253.68,2050.0
2020-02-14 13:15:00,253.6,253.67,253.32,253.33,6808.0,253.6,253.67,253.32,253.33,6808.0
2020-02-14 13:20:00,253.4,253.75,253.4,253.74,2748.0,253.4,253.75,253.4,253.74,2748.0
2020-02-14 13:25:00,253.67,253.73,253.58,253.66,2732.0,253.67,253.73,253.58,253.66,2732.0
2020-02-14 13:30:00,253.64,253.82,253.64,253.79,3787.0,253.64,253.82,253.64,253.79,3787.0
2020-02-14 13:35:00,253.84,253.96,253.8,253.86,3034.0,253.84,253.96,253.8,253.86,3034.0
2020-02-14 13:40:00,253.87,253.98,253.6,253.96,33750.0,253.87,253.98,253.6,253.96,33750.0
2020-02-14 13:45:00,253.98,254.15,253.35,253.46,55251.0,253.98,254.15,253.35,253.46,55251.0
2020-02-14 13:50:00,253.55,253.57,253.36,253.49,2617.0,253.55,253.57,253.36,253.49,2617.0
2020-02-14 13:55:00,253.52,253.63,253.3,253.51,7154.0,253.52,253.63,253.3,253.51,7154.0
2020-02-14 14:00:00,253.45,253.69,253.44,253.62,4591.0,253.45,253.69,253.44,253.62,4591.0
2020-02-14 14:05:00,253.62,253.67,253.55,253.64,2959.0,253.62,253.67,253.55,253.64,2959.0
2020-02-14 14:10:00,253.68,253.69,253.35,253.35,2200.0,253.68,253.69,253.35,253.35,2200.0
2020-02-14 14:15:00,253.42,253.53,253.3,253.49,6411.0,253.42,253.53,253.3,253.49,6411.0
2020-02-14 14:20:00,253.49,253.72,253.49,253.7,3891.0,253.49,253.72,253.49,253.7,3891.0
2020-02-14 14:25:00,253.78,253.87,253.7,253.74,2880.0,253.78,253.87,253.7,253.74,2880.0
2020-02-14 14:30:00,253.69,253.87,253.6,253.84,3374.0,253.69,253.87,253.6,253.84,3374.0
2020-02-14 14:35:00,253.93,254.02,253.84,254.0,4434.0,253.93,254.02,253.84,254.0,4434.0
2020-02-14 14:40:00,253.98,253.98,253.83,253.87,3157.0,253.98,253.98,253.83,253.87,3157.0
2020-02-14 14:45:00,253.91,253.91,253.67,253.74,2868.0,253.91,253.91,253.67,253.74,2868.0
2020-02-14 14:50:00,253.71,253.76,253.53,253.53,2580.0,253.71,253.76,253.53,253.53,2580.0
2020-02-14 14:55:00,253.51,253.6,253.38,253.44,4514.0,253.51,253.6,253.38,253.44,4514.0
2020-02-14 15:00:00,253.47,253.59,253.47,253.51,3959.0,253.47,253.59,253.47,253.51,3959.0
2020-02-14 15:05:00,253.5,253.6,253.5,253.59,2778.0,253.5,253.6,253.5,253.59,2778.0
2020-02-14 15:10:00,253.59,253.64,253.46,253.6,3965.0,253.59,253.64,253.46,253.6,3965.0
2020-02-14 15:15:00,253.57,253.59,253.3,253.32,4640.0,253.57,253.59,253.3,253.32,4640.0
2020-02-14 15:20:00,253.31,253.47,253.28,253.37,8282.0,253.31,253.47,253.28,253.37,8282.0
2020-02-14 15:25:00,253.39,253.42,253.3,253.3,6293.0,253.39,253.42,253.3,253.3,6293.0
2020-02-14 15:30:00,253.32,253.45,253.3,253.41,10680.0,253.32,253.45,253.3,253.41,10680.0
2020-02-14 15:35:00,253.43,253.46,253.18,253.24,47256.0,253.43,253.46,253.18,253.24,47256.0
2020-02-14 15:40:00,253.27,253.57,253.15,253.57,12905.0,253.27,253.57,253.15,253.57,12905.0
2020-02-14 15:45:00,253.61,254.02,253.6,253.84,17787.0,253.61,254.02,253.6,253.84,17787.0
2020-02-14 15:50:00,253.9,254.24,253.85,254.24,18290.0,253.9,254.24,253.85,254.24,18290.0
2020-02-14 15:55:00,254.21,254.5,254.18,254.43,39169.0,254.21,254.5,254.18,254.43,39169.0
2020-02-18 09:30:00,254.01,254.91,253.99,254.43,31417.0,254.01,254.91,253.99,254.43,31417.0
2020-02-18 09:35:00,254.43,254.81,253.66,254.34,7009.0,254.43,254.81,253.66,254.34,7009.0
2020-02-18 09:40:00,254.34,254.61,254.0,254.14,15699.0,254.34,254.61,254.0,254.14,15699.0
2020-02-18 09:45:00,254.02,255.0,253.94,254.72,24949.0,254.02,255.0,253.94,254.72,24949.0
2020-02-18 09:50:00,254.76,255.44,254.58,255.2,4078.0,254.76,255.44,254.58,255.2,4078.0
2020-02-18 09:55:00,255.24,256.77,255.12,256.58,10865.0,255.24,256.77,255.12,256.58,10865.0
2020-02-18 10:00:00,256.58,256.69,256.0,256.05,11462.0,256.58,256.69,256.0,256.05,11462.0
2020-02-18 10:05:00,255.99,256.67,255.99,256.45,6624.0,255.99,256.67,255.99,256.45,6624.0
2020-02-18 10:10:00,256.31,257.46,256.19,257.09,11989.0,256.31,257.46,256.19,257.09,11989.0
2020-02-18 10:15:00,256.93,257.72,256.77,257.19,58845.0,256.93,257.72,256.77,257.19,58845.0
2020-02-18 10:20:00,257.08,257.08,256.58,256.58,4414.0,257.08,257.08,256.58,256.58,4414.0
2020-02-18 10:25:00,256.49,256.94,256.41,256.59,14467.0,256.49,256.94,256.41,256.59,14467.0
2020-02-18 10:30:00,256.57,256.86,256.33,256.76,7218.0,256.57,256.86,256.33,256.76,7218.0
2020-02-18 10:35:00,256.8,257.5,256.76,257.38,40630.0,256.8,257.5,256.76,257.38,40630.0
2020-02-18 10:40:00,257.25,257.62,257.08,257.4,42727.0,257.25,257.62,257.08,257.4,42727.0
2020-02-18 10:45:00,257.32,258.47,257.31,258.43,52658.0,257.32,258.47,257.31,258.43,52658.0
2020-02-18 10:50:00,258.27,259.05,258.26,258.99,14463.0,258.27,259.05,258.26,258.99,14463.0
2020-02-18 10:55:00,258.92,259.13,258.13,258.13,9391.0,258.92,259.13,258.13,258.13,9391.0
2020-02-18 11:00:00,258.27,258.79,258.14,258.44,6844.0,258.27,258.79,258.14,258.44,6844.0
2020-02-18 11:05:00,258.45,258.48,257.73,257.98,5304.0,258.45,258.48,257.73,257.98,5304.0
2020-02-18 11:10:00,257.95,258.53,257.83,257.85,10480.0,257.95,258.53,257.83,257.85,10480.0
2020-02-18 11:15:00,257.84,258.43,257.83,258.13,7883.0,257.84,258.43,257.83,258.13,7883.0
2020-02-18 11:20:00,258.12,258.46,258.0,258.04,6449.0,258.12,258.46,258.0,258.04,6449.0
2020-02-18 11:25:00,257.76,258.02,257.58,257.92,12997.0,257.76,258.02,257.58,257.92,12997.0
2020-02-18 11:30:00,257.92,258.19,257.56,257.56,7679.0,257.92,258.19,257.56,257.56,7679.0
2020-02-18 11:35:00,257.52,257.81,257.47,257.6,3603.0,257.52,257.81,257.47,257.6,3603.0
2020-02-18 11:40:00,257.64,257.64,257.33,257.59,8829.0,257.64,257.64,257.33,257.59,8829.0
2020-02-18 11:45:00,257.55,257.7,257.46,257.56,3995.0,257.55,257.7,257.46,257.56,3995.0
2020-02-18 11:50:00,257.93,258.1,257.82,258.1,4861.0,257.93,258.1,257.82,258.1,4861.0
2020-02-18 11:55:00,258.1,258.18,257.95,258.17,2324.0,258.1,258.18,257.95,258.17,2324.0
2020-02-18 12:00:00,258.17,258.24,258.0,258.1,2950.0,258.17,258.24,258.0,258.1,2950.0
2020-02-18 12:05:00,258.05,258.22,257.94,258.22,6693.0,258.05,258.22,257.94,258.22,6693.0
2020-02-18 12:10:00,258.17,258.55,258.16,258.38,7902.0,258.17,258.55,258.16,258.38,7902.0
2020-02-18 12:15:00,258.47,258.59,258.45,258.49,3827.0,258.47,258.59,258.45,258.49,3827.0
2020-02-18 12:20:00,258.42,258.43,258.01,258.01,6949.0,258.42,258.43,258.01,258.01,6949.0
2020-02-18 12:25:00,258.01,258.34,257.97,258.08,1694.0,258.01,258.34,257.97,258.08,1694.0
2020-02-18 12:30:00,258.09,258.47,258.09,258.47,3175.0,258.09,258.47,258.09,258.47,3175.0
2020-02-18 12:35:00,258.37,258.5,258.34,258.5,5146.0,258.37,258.5,258.34,258.5,5146.0
2020-02-18 12:40:00,258.45,258.61,258.4,258.6,2359.0,258.45,258.61,258.4,258.6,2359.0
2020-02-18 12:45:00,258.74,258.88,258.55,258.68,5016.0,258.74,258.88,258.55,258.68,5016.0
2020-02-18 12:50:00,258.71,258.84,258.63,258.66,2401.0,258.71,258.84,258.63,258.66,2401.0
2020-02-18 12:55:00,258.59,258.84,258.54,258.8,3025.0,258.59,258.84,258.54,258.8,3025.0
2020-02-18 13:00:00,258.85,259.16,258.84,259.0,3825.0,258.85,259.16,258.84,259.0,3825.0
2020-02-18 13:05:00,258.91,258.94,258.82,258.85,3745.0,258.91,258.94,258.82,258.85,3745.0
2020-02-18 13:10:00,258.85,258.85,258.32,258.37,12561.0,258.85,258.85,258.32,258.37,12561.0
2020-02-18 13:15:00,258.5,258.64,258.48,258.57,2250.0,258.5,258.64,258.48,258.57,2250.0
2020-02-18 13:20:00,258.61,258.61,258.34,258.44,2900.0,258.61,258.61,258.34,258.44,2900.0
2020-02-18 13:25:00,258.38,258.96,258.37,258.96,13532.0,258.38,258.96,258.37,258.96,13532.0
2020-02-18 13:30:00,258.96,259.15,258.83,259.12,9575.0,258.96,259.15,258.83,259.12,9575.0
2020-02-18 13:35:00,259.13,259.27,259.01,259.04,5751.0,259.13,259.27,259.01,259.04,5751.0
2020-02-18 13:40:00,259.0,259.12,258.69,258.77,3800.0,259.0,259.12,258.69,258.77,3800.0
2020-02-18 13:45:00,258.85,259.18,258.85,258.98,3272.0,258.85,259.18,258.85,258.98,3272.0
2020-02-18 13:50:00,258.87,259.16,258.63,258.67,3300.0,258.87,259.16,258.63,258.67,3300.0
2020-02-18 13:55:00,258.59,258.7,258.47,258.53,2153.0,258.59,258.7,258.47,258.53,2153.0
2020-02-18 14:00:00,258.63,258.73,258.51,258.51,1892.0,258.63,258.73,258.51,258.51,1892.0
2020-02-18 14:05:00,258.65,258.69,258.52,258.52,1500.0,258.65,258.69,258.52,258.52,1500.0
2020-02-18 14:10:00,258.53,258.88,258.45,258.73,6609.0,258.53,258.88,258.45,258.73,6609.0
2020-02-18 14:15:00,258.7,259.07,258.65,258.98,2900.0,258.7,259.07,258.65,258.98,2900.0
2020-02-18 14:20:00,258.97,259.21,258.91,259.21,9406.0,258.97,259.21,258.91,259.21,9406.0
2020-02-18 14:25:00,259.27,259.47,259.08,259.36,12071.0,259.27,259.47,259.08,259.36,12071.0
2020-02-18 14:30:00,259.32,259.33,258.97,259.0,4174.0,259.32,259.33,258.97,259.0,4174.0
2020-02-18 14:35:00,259.0,259.17,258.97,259.1,3485.0,259.0,259.17,258.97,259.1,3485.0
2020-02-18 14:40:00,259.1,259.3,259.07,259.3,6306.0,259.1,259.3,259.07,259.3,6306.0
2020-02-18 14:45:00,259.22,259.35,259.06,259.27,3182.0,259.22,259.35,259.06,259.27,3182.0
2020-02-18 14:50:00,259.25,259.26,259.1,259.1,1195.0,259.25,259.26,259.1,259.1,1195.0
2020-02-18 14:55:00,259.14,259.27,259.09,259.09,3349.0,259.14,259.27,259.09,259.09,3349.0
2020-02-18 15:00:00,259.23,259.27,259.09,259.19,3625.0,259.23,259.27,259.09,259.19,3625.0
2020-02-18 15:05:00,259.24,259.28,259.18,259.27,1431.0,259.24,259.28,259.18,259.27,1431.0
2020-02-18 15:10:00,259.29,259.45,259.25,259.45,8463.0,259.29,259.45,259.25,259.45,8463.0
2020-02-18 15:15:00,259.42,259.74,259.19,259.45,14254.0,259.42,259.74,259.19,259.45,14254.0
2020-02-18 15:20:00,259.41,259.48,259.19,259.28,6612.0,259.41,259.48,259.19,259.28,6612.0
2020-02-18 15:25:00,259.34,259.46,259.21,259.29,4679.0,259.34,259.46,259.21,259.29,4679.0
2020-02-18 15:30:00,259.23,259.33,259.21,259.23,13665.0,259.23,259.33,259.21,259.23,13665.0
2020-02-18 15:35:00,259.25,259.48,259.24,259.39,12936.0,259.25,259.48,259.24,259.39,12936.0
2020-02-18 15:40:00,259.42,259.72,259.27,259.72,16264.0,259.42,259.72,259.27,259.72,16264.0
2020-02-18 15:45:00,259.65,259.69,259.03,259.09,22523.0,259.65,259.69,259.03,259.09,22523.0
2020-02-18 15:50:00,259.08,259.32,258.94,259.32,19719.0,259.08,259.32,258.94,259.32,19719.0
2020-02-18 15:55:00,259.29,259.47,259.12,259.23,35614.0,259.29,259.47,259.12,259.23,35614.0
2020-02-19 09:30:00,261.31,262.3,260.8,262.1,30241.0,261.31,262.3,260.8,262.1,30241.0
2020-02-19 09:35:00,262.02,262.25,260.83,261.48,8721.0,262.02,262.25,260.83,261.48,8721.0
2020-02-19 09:40:00,261.48,261.48,260.28,260.42,17607.0,261.48,261.48,260.28,260.42,17607.0
2020-02-19 09:45:00,260.32,261.0,259.81,261.0,15453.0,260.32,261.0,259.81,261.0,15453.0
2020-02-19 09:50:00,261.08,261.75,260.97,261.53,24768.0,261.08,261.75,260.97,261.53,24768.0
2020-02-19 09:55:00,261.54,262.11,261.48,262.0,20270.0,261.54,262.11,261.48,262.0,20270.0
2020-02-19 10:00:00,262.11,262.11,261.0,261.08,7588.0,262.11,262.11,261.0,261.08,7588.0
2020-02-19 10:05:00,261.02,261.64,261.0,261.64,4787.0,261.02,261.64,261.0,261.64,4787.0
2020-02-19 10:10:00,261.74,261.99,261.66,261.99,3187.0,261.74,261.99,261.66,261.99,3187.0
2020-02-19 10:15:00,262.01,262.1,261.56,261.68,6447.0,262.01,262.1,261.56,261.68,6447.0
2020-02-19 10:20:00,261.71,262.49,261.58,262.49,7639.0,261.71,262.49,261.58,262.49,7639.0
2020-02-19 10:25:00,262.34,262.48,261.77,261.91,5361.0,262.34,262.48,261.77,261.91,5361.0
2020-02-19 10:30:00,261.97,262.29,261.91,262.15,6132.0,261.97,262.29,261.91,262.15,6132.0
2020-02-19 10:35:00,262.13,262.27,262.0,262.24,2180.0,262.13,262.27,262.0,262.24,2180.0
2020-02-19 10:40:00,262.24,262.26,262.13,262.26,3131.0,262.24,262.26,262.13,262.26,3131.0
2020-02-19 10:45:00,262.22,262.41,262.08,262.08,6094.0,262.22,262.41,262.08,262.08,6094.0
2020-02-19 10:50:00,262.09,262.44,262.01,262.18,9042.0,262.09,262.44,262.01,262.18,9042.0
2020-02-19 10:55:00,262.22,262.39,262.19,262.25,8677.0,262.22,262.39,262.19,262.25,8677.0
2020-02-19 11:00:00,262.29,262.29,262.06,262.1,5200.0,262.29,262.29,262.06,262.1,5200.0
2020-02-19 11:05:00,262.04,262.25,262.01,262.1,3292.0,262.04,262.25,262.01,262.1,3292.0
2020-02-19 11:10:00,262.11,262.15,261.87,262.04,5136.0,262.11,262.15,261.87,262.04,5136.0
2020-02-19 11:15:00,262.04,262.29,262.0,262.2,5894.0,262.04,262.29,262.0,262.2,5894.0
2020-02-19 11:20:00,262.2,262.24,262.07,262.21,3900.0,262.2,262.24,262.07,262.21,3900.0
2020-02-19 11:25:00,262.18,262.24,262.0,262.03,6193.0,262.18,262.24,262.0,262.03,6193.0
2020-02-19 11:30:00,262.0,262.13,261.82,261.82,5878.0,262.0,262.13,261.82,261.82,5878.0
2020-02-19 11:35:00,261.88,262.25,261.82,262.18,3725.0,261.88,262.25,261.82,262.18,3725.0
2020-02-19 11:40:00,262.14,262.23,262.06,262.19,2897.0,262.14,262.23,262.06,262.19,2897.0
2020-02-19 11:45:00,262.18,262.75,262.13,262.73,24914.0,262.18,262.75,262.13,262.73,24914.0
2020-02-19 11:50:00,262.67,262.74,262.09,262.09,22389.0,262.67,262.74,262.09,262.09,22389.0
2020-02-19 11:55:00,262.1,262.3,262.1,262.29,3090.0,262.1,262.3,262.1,262.29,3090.0
2020-02-19 12:00:00,262.36,262.36,262.24,262.33,2115.0,262.36,262.36,262.24,262.33,2115.0
2020-02-19 12:05:00,262.36,262.61,262.36,262.55,2767.0,262.36,262.61,262.36,262.55,2767.0
2020-02-19 12:10:00,262.56,262.65,262.42,262.65,3878.0,262.56,262.65,262.42,262.65,3878.0
2020-02-19 12:15:00,262.66,262.67,262.54,262.66,2700.0,262.66,262.67,262.54,262.66,2700.0
2020-02-19 12:20:00,262.65,262.67,262.54,262.66,2215.0,262.65,262.67,262.54,262.66,2215.0
2020-02-19 12:25:00,262.62,262.62,262.39,262.4,1948.0,262.62,262.62,262.39,262.4,1948.0
2020-02-19 12:30:00,262.36,262.45,262.29,262.45,2132.0,262.36,262.45,262.29,262.45,2132.0
2020-02-19 12:35:00,262.45,262.58,262.42,262.54,2618.0,262.45,262.58,262.42,262.54,2618.0
2020-02-19 12:40:00,262.49,262.49,262.35,262.44,3103.0,262.49,262.49,262.35,262.44,3103.0
2020-02-19 12:45:00,262.48,262.58,262.35,262.5,2358.0,262.48,262.58,262.35,262.5,2358.0
2020-02-19 12:50:00,262.54,262.54,262.19,262.27,3239.0,262.54,262.54,262.19,262.27,3239.0
2020-02-19 12:55:00,262.26,262.73,262.25,262.67,4187.0,262.26,262.73,262.25,262.67,4187.0
2020-02-19 13:00:00,262.61,262.68,262.5,262.55,3031.0,262.61,262.68,262.5,262.55,3031.0
2020-02-19 13:05:00,262.58,262.65,262.51,262.52,5634.0,262.58,262.65,262.51,262.52,5634.0
2020-02-19 13:10:00,262.55,262.69,262.51,262.63,4334.0,262.55,262.69,262.51,262.63,4334.0
2020-02-19 13:15:00,262.61,262.76,262.49,262.76,5665.0,262.61,262.76,262.49,262.76,5665.0
2020-02-19 13:20:00,262.75,262.79,262.72,262.72,3225.0,262.75,262.79,262.72,262.72,3225.0
2020-02-19 13:25:00,262.73,262.8,262.71,262.71,5966.0,262.73,262.8,262.71,262.71,5966.0
2020-02-19 13:30:00,262.8,263.13,262.8,263.1,5803.0,262.8,263.13,262.8,263.1,5803.0
2020-02-19 13:35:00,263.15,263.29,263.08,263.26,4390.0,263.15,263.29,263.08,263.26,4390.0
2020-02-19 13:40:00,263.28,263.28,263.16,263.16,1125.0,263.28,263.28,263.16,263.16,1125.0
2020-02-19 13:45:00,263.21,263.22,263.13,263.16,2250.0,263.21,263.22,263.13,263.16,2250.0
2020-02-19 13:50:00,263.2,263.2,262.94,262.99,2425.0,263.2,263.2,262.94,262.99,2425.0
2020-02-19 13:55:00,263.0,263.05,262.99,263.02,2931.0,263.0,263.05,262.99,263.02,2931.0
2020-02-19 14:00:00,263.03,263.17,262.96,263.13,4873.0,263.03,263.17,262.96,263.13,4873.0
2020-02-19 14:05:00,263.12,263.34,263.02,263.06,2425.0,263.12,263.34,263.02,263.06,2425.0
2020-02-19 14:10:00,263.11,263.17,262.92,262.96,5183.0,263.11,263.17,262.92,262.96,5183.0
2020-02-19 14:15:00,262.79,263.0,262.72,262.88,5124.0,262.79,263.0,262.72,262.88,5124.0
2020-02-19 14:20:00,262.95,263.07,262.91,262.95,6330.0,262.95,263.07,262.91,262.95,6330.0
2020-02-19 14:25:00,262.84,263.14,262.84,263.13,1615.0,262.84,263.14,262.84,263.13,1615.0
2020-02-19 14:30:00,263.21,263.34,262.95,263.1,5341.0,263.21,263.34,262.95,263.1,5341.0
2020-02-19 14:35:00,263.22,263.23,262.97,263.12,2730.0,263.22,263.23,262.97,263.12,2730.0
2020-02-19 14:40:00,263.08,263.41,263.04,263.34,4553.0,263.08,263.41,263.04,263.34,4553.0
2020-02-19 14:45:00,263.33,263.38,263.19,263.23,3081.0,263.33,263.38,263.19,263.23,3081.0
2020-02-19 14:50:00,263.23,263.31,263.19,263.19,2584.0,263.23,263.31,263.19,263.19,2584.0
2020-02-19 14:55:00,263.2,263.24,263.0,263.12,3941.0,263.2,263.24,263.0,263.12,3941.0
2020-02-19 15:00:00,263.13,263.23,263.08,263.18,4310.0,263.13,263.23,263.08,263.18,4310.0
2020-02-19 15:05:00,263.14,263.21,262.94,263.02,7580.0,263.14,263.21,262.94,263.02,7580.0
2020-02-19 15:10:00,263.08,263.34,263.06,263.34,4737.0,263.08,263.34,263.06,263.34,4737.0
2020-02-19 15:15:00,263.31,263.5,263.27,263.27,2628.0,263.31,263.5,263.27,263.27,2628.0
2020-02-19 15:20:00,263.32,263.36,263.17,263.2,5068.0,263.32,263.36,263.17,263.2,5068.0
2020-02-19 15:25:00,263.18,263.19,262.88,262.88,4550.0,263.18,263.19,262.88,262.88,4550.0
2020-02-19 15:30:00,262.81,262.91,262.61,262.65,7709.0,262.81,262.91,262.61,262.65,7709.0
2020-02-19 15:35:00,262.65,262.88,262.65,262.81,8196.0,262.65,262.88,262.65,262.81,8196.0
2020-02-19 15:40:00,262.78,262.82,262.61,262.61,8068.0,262.78,262.82,262.61,262.61,8068.0
2020-02-19 15:45:00,262.57,262.69,262.33,262.33,8761.0,262.57,262.69,262.33,262.33,8761.0
2020-02-19 15:50:00,262.4,262.8,262.36,262.6,21413.0,262.4,262.8,262.36,262.6,21413.0
2020-02-19 15:55:00,262.56,262.77,262.39,262.51,28195.0,262.56,262.77,262.39,262.51,28195.0
2020-02-20 09:30:00,262.93,262.99,261.56,262.26,42383.0,262.93,262.99,261.56,262.26,42383.0
2020-02-20 09:35:00,262.81,262.84,262.02,262.68,7407.0,262.81,262.84,262.02,262.68,7407.0
2020-02-20 09:40:00,262.81,263.55,262.46,263.21,6346.0,262.81,263.55,262.46,263.21,6346.0
2020-02-20 09:45:00,263.42,263.57,262.94,263.43,8449.0,263.42,263.57,262.94,263.43,8449.0
2020-02-20 09:50:00,263.56,264.0,263.41,263.84,11675.0,263.56,264.0,263.41,263.84,11675.0
2020-02-20 09:55:00,263.96,265.28,263.96,265.25,16073.0,263.96,265.28,263.96,265.25,16073.0
2020-02-20 10:00:00,265.38,266.2,265.32,265.67,23611.0,265.38,266.2,265.32,265.67,23611.0
2020-02-20 10:05:00,265.67,265.9,264.71,265.03,7647.0,265.67,265.9,264.71,265.03,7647.0
2020-02-20 10:10:00,265.02,265.48,264.75,265.45,13697.0,265.02,265.48,264.75,265.45,13697.0
2020-02-20 10:15:00,265.31,265.48,264.75,265.47,7379.0,265.31,265.48,264.75,265.47,7379.0
2020-02-20 10:20:00,265.47,265.64,265.12,265.31,8404.0,265.47,265.64,265.12,265.31,8404.0
2020-02-20 10:25:00,265.33,265.68,265.31,265.63,5546.0,265.33,265.68,265.31,265.63,5546.0
2020-02-20 10:30:00,265.53,265.55,264.8,264.88,8465.0,265.53,265.55,264.8,264.88,8465.0
2020-02-20 10:35:00,264.86,265.24,264.85,265.15,5633.0,264.86,265.24,264.85,265.15,5633.0
2020-02-20 10:40:00,265.2,266.1,265.03,266.06,12814.0,265.2,266.1,265.03,266.06,12814.0
2020-02-20 10:45:00,266.03,266.05,265.39,265.44,6776.0,266.03,266.05,265.39,265.44,6776.0
2020-02-20 10:50:00,265.46,265.52,264.9,264.93,11325.0,265.46,265.52,264.9,264.93,11325.0
2020-02-20 10:55:00,264.93,265.11,264.8,264.91,15592.0,264.93,265.11,264.8,264.91,15592.0
2020-02-20 11:00:00,264.82,264.96,264.19,264.26,21059.0,264.82,264.96,264.19,264.26,21059.0
2020-02-20 11:05:00,264.21,264.65,264.08,264.24,61612.0,264.21,264.65,264.08,264.24,61612.0
2020-02-20 11:10:00,264.15,264.15,263.05,263.32,18021.0,264.15,264.15,263.05,263.32,18021.0
2020-02-20 11:15:00,263.17,263.18,262.37,262.37,8721.0,263.17,263.18,262.37,262.37,8721.0
2020-02-20 11:20:00,262.41,262.53,261.81,262.16,13197.0,262.41,262.53,261.81,262.16,13197.0
2020-02-20 11:25:00,262.16,262.16,260.63,260.81,23163.0,262.16,262.16,260.63,260.81,23163.0
2020-02-20 11:30:00,260.98,261.14,258.75,259.44,26002.0,260.98,261.14,258.75,259.44,26002.0
2020-02-20 11:35:00,259.48,260.3,259.15,260.27,14801.0,259.48,260.3,259.15,260.27,14801.0
2020-02-20 11:40:00,260.26,261.0,260.2,260.63,14571.0,260.26,261.0,260.2,260.63,14571.0
2020-02-20 11:45:00,260.42,260.52,259.62,259.78,6339.0,260.42,260.52,259.62,259.78,6339.0
2020-02-20 11:50:00,259.75,260.65,259.7,260.64,9430.0,259.75,260.65,259.7,260.64,9430.0
2020-02-20 11:55:00,260.55,260.72,260.02,260.09,9633.0,260.55,260.72,260.02,260.09,9633.0
2020-02-20 12:00:00,260.17,260.65,260.05,260.18,10585.0,260.17,260.65,260.05,260.18,10585.0
2020-02-20 12:05:00,260.48,260.7,260.21,260.25,5454.0,260.48,260.7,260.21,260.25,5454.0
2020-02-20 12:10:00,260.23,261.09,260.23,260.96,5709.0,260.23,261.09,260.23,260.96,5709.0
2020-02-20 12:15:00,260.98,261.04,260.59,261.0,5397.0,260.98,261.04,260.59,261.0,5397.0
2020-02-20 12:20:00,260.86,260.86,259.82,259.96,10192.0,260.86,260.86,259.82,259.96,10192.0
2020-02-20 12:25:00,260.0,260.34,259.91,260.03,4217.0,260.0,260.34,259.91,260.03,4217.0
2020-02-20 12:30:00,260.06,260.31,259.8,260.31,2610.0,260.06,260.31,259.8,260.31,2610.0
2020-02-20 12:35:00,260.63,260.67,260.31,260.41,5550.0,260.63,260.67,260.31,260.41,5550.0
2020-02-20 12:40:00,260.28,260.43,259.62,259.79,3326.0,260.28,260.43,259.62,259.79,3326.0
2020-02-20 12:45:00,259.8,260.07,259.51,259.89,6089.0,259.8,260.07,259.51,259.89,6089.0
2020-02-20 12:50:00,259.74,259.94,259.45,259.89,7025.0,259.74,259.94,259.45,259.89,7025.0
2020-02-20 12:55:00,259.93,260.55,259.93,260.54,3269.0,259.93,260.55,259.93,260.54,3269.0
2020-02-20 13:00:00,260.54,260.69,260.37,260.69,4747.0,260.54,260.69,260.37,260.69,4747.0
2020-02-20 13:05:00,260.63,261.3,260.62,261.21,9722.0,260.63,261.3,260.62,261.21,9722.0
2020-02-20 13:10:00,261.25,261.57,261.19,261.55,6790.0,261.25,261.57,261.19,261.55,6790.0
2020-02-20 13:15:00,261.62,261.78,260.66,260.82,5524.0,261.62,261.78,260.66,260.82,5524.0
2020-02-20 13:20:00,260.88,261.01,260.55,260.87,3900.0,260.88,261.01,260.55,260.87,3900.0
2020-02-20 13:25:00,260.93,261.05,260.79,260.87,2756.0,260.93,261.05,260.79,260.87,2756.0
2020-02-20 13:30:00,260.86,260.93,260.57,260.83,1850.0,260.86,260.93,260.57,260.83,1850.0
2020-02-20 13:35:00,260.84,260.96,260.41,260.78,13320.0,260.84,260.96,260.41,260.78,13320.0
2020-02-20 13:40:00,260.8,260.93,260.29,260.4,21164.0,260.8,260.93,260.29,260.4,21164.0
2020-02-20 13:45:00,260.33,260.61,260.25,260.41,14114.0,260.33,260.61,260.25,260.41,14114.0
2020-02-20 13:50:00,260.42,260.67,260.41,260.51,11986.0,260.42,260.67,260.41,260.51,11986.0
2020-02-20 13:55:00,260.68,260.78,260.03,260.1,23671.0,260.68,260.78,260.03,260.1,23671.0
2020-02-20 14:00:00,260.19,260.94,260.19,260.94,9517.0,260.19,260.94,260.19,260.94,9517.0
2020-02-20 14:05:00,260.94,261.45,260.83,261.04,7348.0,260.94,261.45,260.83,261.04,7348.0
2020-02-20 14:10:00,261.18,262.29,261.18,261.8,18777.0,261.18,262.29,261.18,261.8,18777.0
2020-02-20 14:15:00,261.88,261.94,261.49,261.57,11910.0,261.88,261.94,261.49,261.57,11910.0
2020-02-20 14:20:00,261.48,262.1,261.45,261.97,8006.0,261.48,262.1,261.45,261.97,8006.0
2020-02-20 14:25:00,262.0,262.22,261.8,262.12,13149.0,262.0,262.22,261.8,262.12,13149.0
2020-02-20 14:30:00,262.05,263.01,262.01,262.52,23282.0,262.05,263.01,262.01,262.52,23282.0
2020-02-20 14:35:00,262.7,263.32,262.3,262.89,23793.0,262.7,263.32,262.3,262.89,23793.0
2020-02-20 14:40:00,262.96,263.04,262.3,262.74,57310.0,262.96,263.04,262.3,262.74,57310.0
2020-02-20 14:45:00,262.66,262.93,262.5,262.8,73163.0,262.66,262.93,262.5,262.8,73163.0
2020-02-20 14:50:00,262.81,262.93,262.0,262.25,33154.0,262.81,262.93,262.0,262.25,33154.0
2020-02-20 14:55:00,262.39,262.85,262.39,262.64,3421.0,262.39,262.85,262.39,262.64,3421.0
2020-02-20 15:00:00,262.62,262.73,262.23,262.34,7189.0,262.62,262.73,262.23,262.34,7189.0
2020-02-20 15:05:00,262.36,262.51,262.17,262.39,4619.0,262.36,262.51,262.17,262.39,4619.0
2020-02-20 15:10:00,262.36,262.68,262.13,262.66,5539.0,262.36,262.68,262.13,262.66,5539.0
2020-02-20 15:15:00,262.63,263.12,262.36,263.09,5511.0,262.63,263.12,262.36,263.09,5511.0
2020-02-20 15:20:00,263.09,263.34,263.06,263.26,9347.0,263.09,263.34,263.06,263.26,9347.0
2020-02-20 15:25:00,263.25,263.26,262.8,262.96,5374.0,263.25,263.26,262.8,262.96,5374.0
2020-02-20 15:30:00,263.1,263.54,263.06,263.33,6030.0,263.1,263.54,263.06,263.33,6030.0
2020-02-20 15:35:00,263.38,263.62,263.09,263.32,10077.0,263.38,263.62,263.09,263.32,10077.0
2020-02-20 15:40:00,263.43,263.95,263.37,263.94,15282.0,263.43,263.95,263.37,263.94,15282.0
2020-02-20 15:45:00,263.96,264.04,263.26,263.28,23415.0,263.96,264.04,263.26,263.28,23415.0
2020-02-20 15:50:00,263.28,263.35,263.0,263.24,22058.0,263.28,263.35,263.0,263.24,22058.0
2020-02-20 15:55:00,263.31,263.85,263.16,263.48,32762.0,263.31,263.85,263.16,263.48,32762.0
2020-02-21 09:30:00,263.0,265.1,263.0,264.76,59917.0,263.0,265.1,263.0,264.76,59917.0
2020-02-21 09:35:00,264.76,264.98,261.58,262.71,41714.0,264.76,264.98,261.58,262.71,41714.0
2020-02-21 09:40:00,262.95,263.05,262.0,263.05,16745.0,262.95,263.05,262.0,263.05,16745.0
2020-02-21 09:45:00,262.72,262.88,260.79,260.88,29552.0,262.72,262.88,260.79,260.88,29552.0
2020-02-21 09:50:00,261.11,261.93,260.79,261.55,16364.0,261.11,261.93,260.79,261.55,16364.0
2020-02-21 09:55:00,261.48,261.65,260.33,260.88,18528.0,261.48,261.65,260.33,260.88,18528.0
2020-02-21 10:00:00,260.97,261.16,259.02,259.36,47236.0,260.97,261.16,259.02,259.36,47236.0
2020-02-21 10:05:00,259.2,260.61,259.2,259.58,18701.0,259.2,260.61,259.2,259.58,18701.0
2020-02-21 10:10:00,259.66,259.75,259.04,259.48,17989.0,259.66,259.75,259.04,259.48,17989.0
2020-02-21 10:15:00,259.17,259.45,258.78,259.45,21417.0,259.17,259.45,258.78,259.45,21417.0
2020-02-21 10:20:00,259.51,260.56,259.49,260.41,8532.0,259.51,260.56,259.49,260.41,8532.0
2020-02-21 10:25:00,260.36,260.4,259.29,259.48,7425.0,260.36,260.4,259.29,259.48,7425.0
2020-02-21 10:30:00,259.34,259.57,258.9,259.13,6232.0,259.34,259.57,258.9,259.13,6232.0
2020-02-21 10:35:00,259.2,259.23,258.58,258.61,12407.0,259.2,259.23,258.58,258.61,12407.0
2020-02-21 10:40:00,258.68,258.73,257.49,257.65,25332.0,258.68,258.73,257.49,257.65,25332.0
2020-02-21 10:45:00,257.56,257.75,256.85,256.99,25081.0,257.56,257.75,256.85,256.99,25081.0
2020-02-21 10:50:00,256.86,257.87,256.6,257.7,24927.0,256.86,257.87,256.6,257.7,24927.0
2020-02-21 10:55:00,257.71,258.19,257.39,257.55,23334.0,257.71,258.19,257.39,257.55,23334.0
2020-02-21 11:00:00,257.64,258.36,257.39,258.14,8515.0,257.64,258.36,257.39,258.14,8515.0
2020-02-21 11:05:00,258.21,258.23,257.46,257.54,9690.0,258.21,258.23,257.46,257.54,9690.0
2020-02-21 11:10:00,257.4,257.41,256.36,256.88,14577.0,257.4,257.41,256.36,256.88,14577.0
2020-02-21 11:15:00,256.97,257.29,256.35,256.55,10376.0,256.97,257.29,256.35,256.55,10376.0
2020-02-21 11:20:00,256.53,257.23,256.31,257.04,6208.0,256.53,257.23,256.31,257.04,6208.0
2020-02-21 11:25:00,257.01,257.42,256.77,257.42,5977.0,257.01,257.42,256.77,257.42,5977.0
2020-02-21 11:30:00,257.52,257.53,257.29,257.3,4831.0,257.52,257.53,257.29,257.3,4831.0
2020-02-21 11:35:00,257.19,257.2,256.7,257.14,9514.0,257.19,257.2,256.7,257.14,9514.0
2020-02-21 11:40:00,256.89,257.28,256.89,256.98,6762.0,256.89,257.28,256.89,256.98,6762.0
2020-02-21 11:45:00,257.05,257.32,256.9,257.1,5724.0,257.05,257.32,256.9,257.1,5724.0
2020-02-21 11:50:00,257.17,257.55,257.17,257.36,8457.0,257.17,257.55,257.17,257.36,8457.0
2020-02-21 11:55:00,257.44,257.66,257.42,257.44,11274.0,257.44,257.66,257.42,257.44,11274.0
2020-02-21 12:00:00,257.45,257.75,257.32,257.75,4994.0,257.45,257.75,257.32,257.75,4994.0
2020-02-21 12:05:00,257.85,257.94,257.17,257.36,2293.0,257.85,257.94,257.17,257.36,2293.0
2020-02-21 12:10:00,257.32,257.41,257.15,257.26,4559.0,257.32,257.41,257.15,257.26,4559.0
2020-02-21 12:15:00,257.11,257.33,257.05,257.06,4450.0,257.11,257.33,257.05,257.06,4450.0
2020-02-21 12:20:00,257.18,257.32,256.83,256.98,9270.0,257.18,257.32,256.83,256.98,9270.0
2020-02-21 12:25:00,256.95,257.11,256.8,256.93,5209.0,256.95,257.11,256.8,256.93,5209.0
2020-02-21 12:30:00,256.96,256.96,256.44,256.58,8319.0,256.96,256.96,256.44,256.58,8319.0
2020-02-21 12:35:00,256.56,256.56,256.4,256.55,3589.0,256.56,256.56,256.4,256.55,3589.0
2020-02-21 12:40:00,256.5,256.5,255.55,255.78,37963.0,256.5,256.5,255.55,255.78,37963.0
2020-02-21 12:45:00,255.75,256.11,255.65,255.85,6960.0,255.75,256.11,255.65,255.85,6960.0
2020-02-21 12:50:00,255.84,255.92,255.5,255.67,4903.0,255.84,255.92,255.5,255.67,4903.0
2020-02-21 12:55:00,255.49,255.7,255.43,255.64,5424.0,255.49,255.7,255.43,255.64,5424.0
2020-02-21 13:00:00,255.64,256.54,255.6,256.46,15328.0,255.64,256.54,255.6,256.46,15328.0
2020-02-21 13:05:00,256.45,256.55,256.4,256.45,3132.0,256.45,256.55,256.4,256.45,3132.0
2020-02-21 13:10:00,256.44,256.6,256.2,256.2,6487.0,256.44,256.6,256.2,256.2,6487.0
2020-02-21 13:15:00,256.27,256.38,256.27,256.32,1400.0,256.27,256.38,256.27,256.32,1400.0
2020-02-21 13:20:00,256.22,256.31,255.7,255.73,3852.0,256.22,256.31,255.7,255.73,3852.0
2020-02-21 13:25:00,255.71,255.75,255.15,255.15,4359.0,255.71,255.75,255.15,255.15,4359.0
2020-02-21 13:30:00,255.14,255.32,254.96,255.13,17313.0,255.14,255.32,254.96,255.13,17313.0
2020-02-21 13:35:00,255.19,255.19,254.79,254.86,3536.0,255.19,255.19,254.79,254.86,3536.0
2020-02-21 13:40:00,255.11,255.2,255.0,255.01,4086.0,255.11,255.2,255.0,255.01,4086.0
2020-02-21 13:45:00,254.95,255.0,254.69,254.74,3795.0,254.95,255.0,254.69,254.74,3795.0
2020-02-21 13:50:00,254.68,254.69,253.9,253.94,10627.0,254.68,254.69,253.9,253.94,10627.0
2020-02-21 13:55:00,253.9,254.35,253.8,254.2,11572.0,253.9,254.35,253.8,254.2,11572.0
2020-02-21 14:00:00,254.09,254.71,253.99,254.71,5790.0,254.09,254.71,253.99,254.71,5790.0
2020-02-21 14:05:00,254.69,254.75,254.21,254.25,8095.0,254.69,254.75,254.21,254.25,8095.0
2020-02-21 14:10:00,254.19,254.65,254.11,254.45,7981.0,254.19,254.65,254.11,254.45,7981.0
2020-02-21 14:15:00,254.41,254.56,254.19,254.28,3649.0,254.41,254.56,254.19,254.28,3649.0
2020-02-21 14:20:00,254.45,254.6,254.11,254.18,4133.0,254.45,254.6,254.11,254.18,4133.0
2020-02-21 14:25:00,254.05,254.49,253.99,254.44,10789.0,254.05,254.49,253.99,254.44,10789.0
2020-02-21 14:30:00,254.45,254.63,254.32,254.38,3755.0,254.45,254.63,254.32,254.38,3755.0
2020-02-21 14:35:00,254.45,254.46,254.07,254.31,2595.0,254.45,254.46,254.07,254.31,2595.0
2020-02-21 14:40:00,254.22,254.51,254.1,254.18,7122.0,254.22,254.51,254.1,254.18,7122.0
2020-02-21 14:45:00,254.16,254.39,253.84,254.18,5240.0,254.16,254.39,253.84,254.18,5240.0
2020-02-21 14:50:00,254.16,254.96,254.16,254.75,13033.0,254.16,254.96,254.16,254.75,13033.0
2020-02-21 14:55:00,254.81,255.44,254.73,255.39,5096.0,254.81,255.44,254.73,255.39,5096.0
2020-02-21 15:00:00,255.29,255.54,255.27,255.39,7972.0,255.29,255.54,255.27,255.39,7972.0
2020-02-21 15:05:00,255.36,255.46,255.02,255.42,6708.0,255.36,255.46,255.02,255.42,6708.0
2020-02-21 15:10:00,255.37,255.54,255.25,255.36,10991.0,255.37,255.54,255.25,255.36,10991.0
2020-02-21 15:15:00,255.32,255.41,255.11,255.21,3671.0,255.32,255.41,255.11,255.21,3671.0
2020-02-21 15:20:00,255.13,255.22,254.92,255.02,7008.0,255.13,255.22,254.92,255.02,7008.0
2020-02-21 15:25:00,254.83,254.99,254.77,254.88,6418.0,254.83,254.99,254.77,254.88,6418.0
2020-02-21 15:30:00,254.8,254.91,254.32,254.32,14327.0,254.8,254.91,254.32,254.32,14327.0
2020-02-21 15:35:00,254.38,254.9,254.38,254.87,12885.0,254.38,254.9,254.38,254.87,12885.0
2020-02-21 15:40:00,254.96,255.18,254.83,255.18,10665.0,254.96,255.18,254.83,255.18,10665.0
2020-02-21 15:45:00,255.19,255.37,254.77,255.24,18952.0,255.19,255.37,254.77,255.24,18952.0
2020-02-21 15:50:00,255.28,256.1,255.17,255.95,42580.0,255.28,256.1,255.17,255.95,42580.0
2020-02-21 15:55:00,255.98,255.98,255.45,255.97,54253.0,255.98,255.98,255.45,255.97,54253.0
2020-02-24 09:30:00,245.4,245.5,235.69,241.37,251164.0,245.4,245.5,235.69,241.37,251164.0
2020-02-24 09:35:00,242.09,245.73,241.42,243.26,71622.0,242.09,245.73,241.42,243.26,71622.0
2020-02-24 09:40:00,242.52,244.5,241.61,244.49,25216.0,242.52,244.5,241.61,244.49,25216.0
2020-02-24 09:45:00,244.62,245.78,243.6,243.8,35807.0,244.62,245.78,243.6,243.8,35807.0
2020-02-24 09:50:00,243.73,245.27,243.73,244.3,24015.0,243.73,245.27,243.73,244.3,24015.0
2020-02-24 09:55:00,244.13,245.3,243.52,245.19,21404.0,244.13,245.3,243.52,245.19,21404.0
2020-02-24 10:00:00,244.97,245.21,243.64,243.99,22763.0,244.97,245.21,243.64,243.99,22763.0
2020-02-24 10:05:00,243.82,244.4,243.07,244.21,30073.0,243.82,244.4,243.07,244.21,30073.0
2020-02-24 10:10:00,244.03,245.78,243.85,245.68,11837.0,244.03,245.78,243.85,245.68,11837.0
2020-02-24 10:15:00,245.96,245.99,244.78,245.0,14376.0,245.96,245.99,244.78,245.0,14376.0
2020-02-24 10:20:00,244.85,245.42,244.48,245.05,17428.0,244.85,245.42,244.48,245.05,17428.0
2020-02-24 10:25:00,245.25,245.5,244.39,244.41,14130.0,245.25,245.5,244.39,244.41,14130.0
2020-02-24 10:30:00,244.47,244.67,243.59,243.96,14028.0,244.47,244.67,243.59,243.96,14028.0
2020-02-24 10:35:00,243.96,244.68,243.9,244.17,13335.0,243.96,244.68,243.9,244.17,13335.0
2020-02-24 10:40:00,244.06,244.3,243.42,244.3,12358.0,244.06,244.3,243.42,244.3,12358.0
2020-02-24 10:45:00,244.17,244.31,243.53,244.04,6525.0,244.17,244.31,243.53,244.04,6525.0
2020-02-24 10:50:00,244.14,245.2,244.13,244.66,11509.0,244.14,245.2,244.13,244.66,11509.0
2020-02-24 10:55:00,244.55,245.3,244.31,244.92,12332.0,244.55,245.3,244.31,244.92,12332.0
2020-02-24 11:00:00,244.91,245.1,244.22,244.22,22745.0,244.91,245.1,244.22,244.22,22745.0
2020-02-24 11:05:00,244.17,244.91,243.96,244.73,15799.0,244.17,244.91,243.96,244.73,15799.0
2020-02-24 11:10:00,244.58,244.68,243.84,244.37,13694.0,244.58,244.68,243.84,244.37,13694.0
2020-02-24 11:15:00,244.37,245.81,244.29,245.7,13010.0,244.37,245.81,244.29,245.7,13010.0
2020-02-24 11:20:00,245.74,246.34,245.67,246.02,7492.0,245.74,246.34,245.67,246.02,7492.0
2020-02-24 11:25:00,245.98,246.3,245.53,246.01,6126.0,245.98,246.3,245.53,246.01,6126.0
2020-02-24 11:30:00,246.06,246.27,245.73,246.09,6400.0,246.06,246.27,245.73,246.09,6400.0
2020-02-24 11:35:00,246.1,246.13,245.69,245.72,9942.0,246.1,246.13,245.69,245.72,9942.0
2020-02-24 11:40:00,245.69,245.69,244.95,245.37,12945.0,245.69,245.69,244.95,245.37,12945.0
2020-02-24 11:45:00,245.44,245.44,244.53,245.09,5946.0,245.44,245.44,244.53,245.09,5946.0
2020-02-24 11:50:00,245.0,245.55,244.98,245.48,6585.0,245.0,245.55,244.98,245.48,6585.0
2020-02-24 11:55:00,245.36,245.73,245.0,245.33,7967.0,245.36,245.73,245.0,245.33,7967.0
2020-02-24 12:00:00,245.14,245.17,244.71,244.76,6545.0,245.14,245.17,244.71,244.76,6545.0
2020-02-24 12:05:00,244.83,244.9,244.06,244.23,5432.0,244.83,244.9,244.06,244.23,5432.0
2020-02-24 12:10:00,244.11,244.59,244.11,244.2,9931.0,244.11,244.59,244.11,244.2,9931.0
2020-02-24 12:15:00,244.2,244.48,243.89,244.48,7482.0,244.2,244.48,243.89,244.48,7482.0
2020-02-24 12:20:00,244.52,244.58,244.12,244.27,5052.0,244.52,244.58,244.12,244.27,5052.0
2020-02-24 12:25:00,244.33,244.56,244.21,244.23,4019.0,244.33,244.56,244.21,244.23,4019.0
2020-02-24 12:30:00,244.31,244.36,244.02,244.31,3307.0,244.31,244.36,244.02,244.31,3307.0
2020-02-24 12:35:00,244.19,245.18,244.18,244.87,5787.0,244.19,245.18,244.18,244.87,5787.0
2020-02-24 12:40:00,245.0,245.59,244.97,245.49,3612.0,245.0,245.59,244.97,245.49,3612.0
2020-02-24 12:45:00,245.48,245.53,245.06,245.19,3932.0,245.48,245.53,245.06,245.19,3932.0
2020-02-24 12:50:00,245.13,245.24,244.95,244.97,4919.0,245.13,245.24,244.95,244.97,4919.0
2020-02-24 12:55:00,244.9,244.9,244.58,244.68,3012.0,244.9,244.9,244.58,244.68,3012.0
2020-02-24 13:00:00,244.59,244.59,244.0,244.06,5449.0,244.59,244.59,244.0,244.06,5449.0
2020-02-24 13:05:00,244.17,244.37,243.95,244.05,3900.0,244.17,244.37,243.95,244.05,3900.0
2020-02-24 13:10:00,243.96,244.02,243.37,243.5,4192.0,243.96,244.02,243.37,243.5,4192.0
2020-02-24 13:15:00,243.49,243.49,243.03,243.12,8989.0,243.49,243.49,243.03,243.12,8989.0
2020-02-24 13:20:00,243.2,243.78,243.2,243.53,3610.0,243.2,243.78,243.2,243.53,3610.0
2020-02-24 13:25:00,243.44,244.7,243.44,244.65,5530.0,243.44,244.7,243.44,244.65,5530.0
2020-02-24 13:30:00,244.63,245.16,244.53,245.08,6526.0,244.63,245.16,244.53,245.08,6526.0
2020-02-24 13:35:00,245.05,245.2,244.71,244.71,6806.0,245.05,245.2,244.71,244.71,6806.0
2020-02-24 13:40:00,244.75,245.0,244.53,244.99,3656.0,244.75,245.0,244.53,244.99,3656.0
2020-02-24 13:45:00,244.9,245.52,244.74,245.46,11180.0,244.9,245.52,244.74,245.46,11180.0
2020-02-24 13:50:00,245.47,245.47,244.94,245.3,5430.0,245.47,245.47,244.94,245.3,5430.0
2020-02-24 13:55:00,245.19,245.32,244.52,245.03,8682.0,245.19,245.32,244.52,245.03,8682.0
2020-02-24 14:00:00,244.92,245.06,244.65,244.65,9963.0,244.92,245.06,244.65,244.65,9963.0
2020-02-24 14:05:00,244.67,244.69,243.91,244.1,5347.0,244.67,244.69,243.91,244.1,5347.0
2020-02-24 14:10:00,244.12,244.21,243.51,243.51,8411.0,244.12,244.21,243.51,243.51,8411.0
2020-02-24 14:15:00,243.61,244.06,243.54,243.81,3891.0,243.61,244.06,243.54,243.81,3891.0
2020-02-24 14:20:00,243.88,244.12,243.79,244.04,11555.0,243.88,244.12,243.79,244.04,11555.0
2020-02-24 14:25:00,244.21,244.81,244.2,244.73,4422.0,244.21,244.81,244.2,244.73,4422.0
2020-02-24 14:30:00,244.78,244.82,244.52,244.52,4184.0,244.78,244.82,244.52,244.52,4184.0
2020-02-24 14:35:00,244.68,244.94,244.39,244.85,11145.0,244.68,244.94,244.39,244.85,11145.0
2020-02-24 14:40:00,244.88,245.11,244.59,245.03,9086.0,244.88,245.11,244.59,245.03,9086.0
2020-02-24 14:45:00,245.09,245.58,245.06,245.58,6025.0,245.09,245.58,245.06,245.58,6025.0
2020-02-24 14:50:00,245.63,246.28,245.35,246.22,5820.0,245.63,246.28,245.35,246.22,5820.0
2020-02-24 14:55:00,246.15,246.64,246.05,246.5,8250.0,246.15,246.64,246.05,246.5,8250.0
2020-02-24 15:00:00,246.57,247.27,246.49,247.16,9792.0,246.57,247.27,246.49,247.16,9792.0
2020-02-24 15:05:00,247.19,247.87,247.19,247.55,15979.0,247.19,247.87,247.19,247.55,15979.0
2020-02-24 15:10:00,247.55,247.58,246.61,246.61,9576.0,247.55,247.58,246.61,246.61,9576.0
2020-02-24 15:15:00,246.55,246.6,246.13,246.51,8488.0,246.55,246.6,246.13,246.51,8488.0
2020-02-24 15:20:00,246.53,246.76,246.27,246.49,9970.0,246.53,246.76,246.27,246.49,9970.0
2020-02-24 15:25:00,246.44,246.83,246.28,246.58,7972.0,246.44,246.83,246.28,246.58,7972.0
2020-02-24 15:30:00,246.58,246.77,246.3,246.59,10436.0,246.58,246.77,246.3,246.59,10436.0
2020-02-24 15:35:00,246.65,246.81,246.37,246.58,10837.0,246.65,246.81,246.37,246.58,10837.0
2020-02-24 15:40:00,246.58,246.58,246.18,246.34,17221.0,246.58,246.58,246.18,246.34,17221.0
2020-02-24 15:45:00,246.39,247.27,246.39,247.19,22048.0,246.39,247.27,246.39,247.19,22048.0
2020-02-24 15:50:00,247.16,247.18,246.42,246.49,42186.0,247.16,247.18,246.42,246.49,42186.0
2020-02-24 15:55:00,246.38,246.68,246.09,246.19,50724.0,246.38,246.68,246.09,246.19,50724.0
2020-02-25 09:30:00,248.57,249.48,248.0,248.44,32545.0,248.57,249.48,248.0,248.44,32545.0
2020-02-25 09:35:00,248.61,250.45,248.33,249.72,18884.0,248.61,250.45,248.33,249.72,18884.0
2020-02-25 09:40:00,249.55,249.88,248.16,248.46,42615.0,249.55,249.88,248.16,248.46,42615.0
2020-02-25 09:45:00,248.46,248.5,246.74,247.64,28137.0,248.46,248.5,246.74,247.64,28137.0
2020-02-25 09:50:00,247.58,249.11,247.16,249.11,2912.0,247.58,249.11,247.16,249.11,2912.0
2020-02-25 09:55:00,248.89,249.4,248.21,248.68,11453.0,248.89,249.4,248.21,248.68,11453.0
2020-02-25 10:00:00,248.29,248.64,247.89,247.89,5134.0,248.29,248.64,247.89,247.89,5134.0
2020-02-25 10:05:00,247.94,249.02,247.84,248.78,5340.0,247.94,249.02,247.84,248.78,5340.0
2020-02-25 10:10:00,248.77,249.04,248.39,248.99,7102.0,248.77,249.04,248.39,248.99,7102.0
2020-02-25 10:15:00,248.97,249.27,248.43,248.43,4427.0,248.97,249.27,248.43,248.43,4427.0
2020-02-25 10:20:00,248.25,248.25,247.44,247.47,6300.0,248.25,248.25,247.44,247.47,6300.0
2020-02-25 10:25:00,247.0,247.02,245.41,246.18,29901.0,247.0,247.02,245.41,246.18,29901.0
2020-02-25 10:30:00,246.06,246.13,245.03,245.53,12512.0,246.06,246.13,245.03,245.53,12512.0
2020-02-25 10:35:00,245.52,246.36,245.33,246.03,11668.0,245.52,246.36,245.33,246.03,11668.0
2020-02-25 10:40:00,245.96,246.62,245.4,246.62,9790.0,245.96,246.62,245.4,246.62,9790.0
2020-02-25 10:45:00,246.51,246.8,245.21,245.21,8904.0,246.51,246.8,245.21,245.21,8904.0
2020-02-25 10:50:00,245.3,245.3,243.21,243.82,18199.0,245.3,245.3,243.21,243.82,18199.0
2020-02-25 10:55:00,244.24,244.57,243.77,244.54,18212.0,244.24,244.57,243.77,244.54,18212.0
2020-02-25 11:00:00,244.61,245.22,243.75,243.77,10914.0,244.61,245.22,243.75,243.77,10914.0
2020-02-25 11:05:00,243.97,244.31,242.34,242.34,19857.0,243.97,244.31,242.34,242.34,19857.0
2020-02-25 11:10:00,242.63,243.53,242.37,242.84,17183.0,242.63,243.53,242.37,242.84,17183.0
2020-02-25 11:15:00,242.8,242.83,240.54,241.17,34157.0,242.8,242.83,240.54,241.17,34157.0
2020-02-25 11:20:00,241.18,241.23,240.21,240.77,19041.0,241.18,241.23,240.21,240.77,19041.0
2020-02-25 11:25:00,240.55,242.18,240.55,241.76,14181.0,240.55,242.18,240.55,241.76,14181.0
2020-02-25 11:30:00,241.72,242.5,241.02,242.22,8772.0,241.72,242.5,241.02,242.22,8772.0
2020-02-25 11:35:00,241.86,242.5,241.67,241.81,7645.0,241.86,242.5,241.67,241.81,7645.0
2020-02-25 11:40:00,242.07,242.34,241.35,241.38,7606.0,242.07,242.34,241.35,241.38,7606.0
2020-02-25 11:45:00,241.59,243.31,241.56,242.97,9215.0,241.59,243.31,241.56,242.97,9215.0
2020-02-25 11:50:00,242.94,243.34,242.33,243.15,3862.0,242.94,243.34,242.33,243.15,3862.0
2020-02-25 11:55:00,243.14,243.43,242.75,243.05,5409.0,243.14,243.43,242.75,243.05,5409.0
2020-02-25 12:00:00,243.18,243.5,242.82,243.0,4601.0,243.18,243.5,242.82,243.0,4601.0
2020-02-25 12:05:00,242.88,243.27,242.46,243.26,3696.0,242.88,243.27,242.46,243.26,3696.0
2020-02-25 12:10:00,243.36,243.84,243.36,243.5,3625.0,243.36,243.84,243.36,243.5,3625.0
2020-02-25 12:15:00,243.38,243.38,242.72,242.88,5558.0,243.38,243.38,242.72,242.88,5558.0
2020-02-25 12:20:00,242.95,242.95,242.56,242.76,1933.0,242.95,242.95,242.56,242.76,1933.0
2020-02-25 12:25:00,242.75,243.0,242.42,242.73,3616.0,242.75,243.0,242.42,242.73,3616.0
2020-02-25 12:30:00,242.73,243.5,242.73,243.48,1572.0,242.73,243.5,242.73,243.48,1572.0
2020-02-25 12:35:00,243.2,243.85,243.19,243.53,5804.0,243.2,243.85,243.19,243.53,5804.0
2020-02-25 12:40:00,243.38,243.38,242.12,242.48,4350.0,243.38,243.38,242.12,242.48,4350.0
2020-02-25 12:45:00,242.27,242.45,242.03,242.22,4928.0,242.27,242.45,242.03,242.22,4928.0
2020-02-25 12:50:00,242.2,242.59,241.82,242.54,13597.0,242.2,242.59,241.82,242.54,13597.0
2020-02-25 12:55:00,242.45,242.63,241.51,241.68,5196.0,242.45,242.63,241.51,241.68,5196.0
2020-02-25 13:00:00,241.68,241.98,241.16,241.57,10265.0,241.68,241.98,241.16,241.57,10265.0
2020-02-25 13:05:00,241.69,242.8,241.55,242.42,3863.0,241.69,242.8,241.55,242.42,3863.0
2020-02-25 13:10:00,242.4,242.84,242.1,242.11,7125.0,242.4,242.84,242.1,242.11,7125.0
2020-02-25 13:15:00,242.26,242.26,241.02,241.45,7167.0,242.26,242.26,241.02,241.45,7167.0
2020-02-25 13:20:00,241.39,241.65,241.18,241.61,5262.0,241.39,241.65,241.18,241.61,5262.0
2020-02-25 13:25:00,241.44,241.66,241.23,241.42,5874.0,241.44,241.66,241.23,241.42,5874.0
2020-02-25 13:30:00,241.27,241.38,240.9,241.38,4926.0,241.27,241.38,240.9,241.38,4926.0
2020-02-25 13:35:00,241.38,241.48,241.02,241.28,6350.0,241.38,241.48,241.02,241.28,6350.0
2020-02-25 13:40:00,241.29,241.29,240.23,240.94,9350.0,241.29,241.29,240.23,240.94,9350.0
2020-02-25 13:45:00,241.0,241.34,240.96,241.32,2612.0,241.0,241.34,240.96,241.32,2612.0
2020-02-25 13:50:00,241.2,241.4,240.4,240.58,10813.0,241.2,241.4,240.4,240.58,10813.0
2020-02-25 13:55:00,240.59,240.59,239.58,239.7,14425.0,240.59,240.59,239.58,239.7,14425.0
2020-02-25 14:00:00,239.61,239.9,238.75,239.1,13617.0,239.61,239.9,238.75,239.1,13617.0
2020-02-25 14:05:00,239.59,240.11,238.36,238.5,11992.0,239.59,240.11,238.36,238.5,11992.0
2020-02-25 14:10:00,238.81,239.83,238.1,239.76,11314.0,238.81,239.83,238.1,239.76,11314.0
2020-02-25 14:15:00,239.14,239.7,238.5,238.81,11257.0,239.14,239.7,238.5,238.81,11257.0
2020-02-25 14:20:00,238.86,238.94,238.23,238.23,14637.0,238.86,238.94,238.23,238.23,14637.0
2020-02-25 14:25:00,238.26,238.31,237.34,237.55,15570.0,238.26,238.31,237.34,237.55,15570.0
2020-02-25 14:30:00,237.66,238.18,237.05,237.66,18904.0,237.66,238.18,237.05,237.66,18904.0
2020-02-25 14:35:00,237.61,238.22,237.28,237.61,20906.0,237.61,238.22,237.28,237.61,20906.0
2020-02-25 14:40:00,237.94,238.6,237.05,238.53,18541.0,237.94,238.6,237.05,238.53,18541.0
2020-02-25 14:45:00,238.34,239.07,237.53,238.97,23578.0,238.34,239.07,237.53,238.97,23578.0
2020-02-25 14:50:00,239.13,239.34,238.53,239.16,8450.0,239.13,239.34,238.53,239.16,8450.0
2020-02-25 14:55:00,239.25,239.79,239.04,239.31,8545.0,239.25,239.79,239.04,239.31,8545.0
2020-02-25 15:00:00,239.37,240.56,239.37,240.19,7636.0,239.37,240.56,239.37,240.19,7636.0
2020-02-25 15:05:00,240.17,240.73,239.97,240.29,12992.0,240.17,240.73,239.97,240.29,12992.0
2020-02-25 15:10:00,240.27,240.27,239.13,239.72,9603.0,240.27,240.27,239.13,239.72,9603.0
2020-02-25 15:15:00,239.68,240.38,239.61,239.91,8848.0,239.68,240.38,239.61,239.91,8848.0
2020-02-25 15:20:00,240.0,240.05,238.93,239.38,9297.0,240.0,240.05,238.93,239.38,9297.0
2020-02-25 15:25:00,239.38,240.0,239.2,239.65,9247.0,239.38,240.0,239.2,239.65,9247.0
2020-02-25 15:30:00,239.65,239.65,238.26,238.64,10342.0,239.65,239.65,238.26,238.64,10342.0
2020-02-25 15:35:00,238.67,238.74,238.06,238.28,11372.0,238.67,238.74,238.06,238.28,11372.0
2020-02-25 15:40:00,238.13,239.22,238.13,238.61,18759.0,238.13,239.22,238.13,238.61,18759.0
2020-02-25 15:45:00,238.63,239.58,238.63,238.89,24765.0,238.63,239.58,238.63,238.89,24765.0
2020-02-25 15:50:00,238.82,239.24,238.28,238.82,38615.0,238.82,239.24,238.28,238.82,38615.0
2020-02-25 15:55:00,238.74,238.93,238.33,238.67,51747.0,238.74,238.93,238.33,238.67,51747.0
2020-02-26 09:30:00,239.23,241.8,239.15,240.31,46820.0,239.23,241.8,239.15,240.31,46820.0
2020-02-26 09:35:00,240.55,241.98,240.0,241.77,19077.0,240.55,241.98,240.0,241.77,19077.0
2020-02-26 09:40:00,241.7,242.65,241.51,241.73,10038.0,241.7,242.65,241.51,241.73,10038.0
2020-02-26 09:45:00,241.84,241.88,239.84,240.21,14605.0,241.84,241.88,239.84,240.21,14605.0
2020-02-26 09:50:00,240.11,240.5,239.2,240.03,9035.0,240.11,240.5,239.2,240.03,9035.0
2020-02-26 09:55:00,240.07,240.08,239.25,239.69,5630.0,240.07,240.08,239.25,239.69,5630.0
2020-02-26 10:00:00,239.75,239.97,239.0,239.5,7435.0,239.75,239.97,239.0,239.5,7435.0
2020-02-26 10:05:00,239.45,239.75,239.15,239.48,8555.0,239.45,239.75,239.15,239.48,8555.0
2020-02-26 10:10:00,239.55,240.03,238.88,240.03,13139.0,239.55,240.03,238.88,240.03,13139.0
2020-02-26 10:15:00,240.31,240.61,239.76,240.61,6615.0,240.31,240.61,239.76,240.61,6615.0
2020-02-26 10:20:00,240.56,241.27,240.46,241.17,9285.0,240.56,241.27,240.46,241.17,9285.0
2020-02-26 10:25:00,241.35,241.84,241.11,241.44,3101.0,241.35,241.84,241.11,241.44,3101.0
2020-02-26 10:30:00,241.34,241.96,241.33,241.82,4806.0,241.34,241.96,241.33,241.82,4806.0
2020-02-26 10:35:00,242.0,242.49,241.69,242.07,15065.0,242.0,242.49,241.69,242.07,15065.0
2020-02-26 10:40:00,242.17,243.72,242.12,243.61,12303.0,242.17,243.72,242.12,243.61,12303.0
2020-02-26 10:45:00,243.68,243.77,243.4,243.48,12307.0,243.68,243.77,243.4,243.48,12307.0
2020-02-26 10:50:00,243.52,244.13,243.42,243.68,13208.0,243.52,244.13,243.42,243.68,13208.0
2020-02-26 10:55:00,243.77,243.77,243.19,243.42,18921.0,243.77,243.77,243.19,243.42,18921.0
2020-02-26 11:00:00,243.33,243.64,243.13,243.45,8236.0,243.33,243.64,243.13,243.45,8236.0
2020-02-26 11:05:00,243.5,243.5,242.92,243.11,3677.0,243.5,243.5,242.92,243.11,3677.0
2020-02-26 11:10:00,242.92,243.0,241.91,242.21,8386.0,242.92,243.0,241.91,242.21,8386.0
2020-02-26 11:15:00,242.24,243.22,242.24,243.22,2187.0,242.24,243.22,242.24,243.22,2187.0
2020-02-26 11:20:00,243.25,243.74,243.24,243.45,3050.0,243.25,243.74,243.24,243.45,3050.0
2020-02-26 11:25:00,243.44,243.47,243.15,243.44,2982.0,243.44,243.47,243.15,243.44,2982.0
2020-02-26 11:30:00,243.34,243.38,242.94,242.95,1915.0,243.34,243.38,242.94,242.95,1915.0
2020-02-26 11:35:00,243.21,243.74,242.71,243.71,7962.0,243.21,243.74,242.71,243.71,7962.0
2020-02-26 11:40:00,243.59,243.9,242.96,243.09,3595.0,243.59,243.9,242.96,243.09,3595.0
2020-02-26 11:45:00,242.93,242.93,242.13,242.23,4681.0,242.93,242.93,242.13,242.23,4681.0
2020-02-26 11:50:00,242.23,242.61,242.18,242.29,3263.0,242.23,242.61,242.18,242.29,3263.0
2020-02-26 11:55:00,242.04,242.36,241.5,241.97,7620.0,242.04,242.36,241.5,241.97,7620.0
2020-02-26 12:00:00,241.84,242.02,240.78,240.78,11659.0,241.84,242.02,240.78,240.78,11659.0
2020-02-26 12:05:00,240.89,240.89,239.87,240.28,8150.0,240.89,240.89,239.87,240.28,8150.0
2020-02-26 12:10:00,240.24,240.46,239.85,240.14,4424.0,240.24,240.46,239.85,240.14,4424.0
2020-02-26 12:15:00,239.99,240.22,239.02,239.96,6121.0,239.99,240.22,239.02,239.96,6121.0
2020-02-26 12:20:00,240.51,240.69,240.12,240.43,4770.0,240.51,240.69,240.12,240.43,4770.0
2020-02-26 12:25:00,240.7,240.9,240.36,240.9,3534.0,240.7,240.9,240.36,240.9,3534.0
2020-02-26 12:30:00,241.0,241.75,241.0,241.75,4851.0,241.0,241.75,241.0,241.75,4851.0
2020-02-26 12:35:00,241.62,241.79,240.77,240.89,4775.0,241.62,241.79,240.77,240.89,4775.0
2020-02-26 12:40:00,240.77,241.01,240.5,240.66,2412.0,240.77,241.01,240.5,240.66,2412.0
2020-02-26 12:45:00,240.68,241.61,240.68,241.35,3274.0,240.68,241.61,240.68,241.35,3274.0
2020-02-26 12:50:00,241.27,241.48,240.77,241.01,2182.0,241.27,241.48,240.77,241.01,2182.0
2020-02-26 12:55:00,240.59,241.17,240.5,241.17,2721.0,240.59,241.17,240.5,241.17,2721.0
2020-02-26 13:00:00,240.9,241.08,240.74,240.99,1300.0,240.9,241.08,240.74,240.99,1300.0
2020-02-26 13:05:00,240.98,241.18,240.42,240.45,1600.0,240.98,241.18,240.42,240.45,1600.0
2020-02-26 13:10:00,240.44,240.44,240.18,240.42,975.0,240.44,240.44,240.18,240.42,975.0
2020-02-26 13:15:00,240.83,240.96,240.35,240.35,1342.0,240.83,240.96,240.35,240.35,1342.0
2020-02-26 13:20:00,240.55,240.64,240.13,240.13,3100.0,240.55,240.64,240.13,240.13,3100.0
2020-02-26 13:25:00,240.28,241.04,240.28,240.79,5240.0,240.28,241.04,240.28,240.79,5240.0
2020-02-26 13:30:00,240.58,240.58,239.29,239.49,5571.0,240.58,240.58,239.29,239.49,5571.0
2020-02-26 13:35:00,239.49,239.73,237.77,237.83,31141.0,239.49,239.73,237.77,237.83,31141.0
2020-02-26 13:40:00,237.53,237.87,237.24,237.5,24080.0,237.53,237.87,237.24,237.5,24080.0
2020-02-26 13:45:00,237.46,239.16,237.41,239.15,11855.0,237.46,239.16,237.41,239.15,11855.0
2020-02-26 13:50:00,239.11,239.11,238.53,238.82,3165.0,239.11,239.11,238.53,238.82,3165.0
2020-02-26 13:55:00,238.4,238.53,237.33,237.44,6096.0,238.4,238.53,237.33,237.44,6096.0
2020-02-26 14:00:00,237.69,238.11,237.04,237.91,40231.0,237.69,238.11,237.04,237.91,40231.0
2020-02-26 14:05:00,238.06,238.74,237.82,238.24,6176.0,238.06,238.74,237.82,238.24,6176.0
2020-02-26 14:10:00,238.02,238.86,237.88,238.73,5389.0,238.02,238.86,237.88,238.73,5389.0
2020-02-26 14:15:00,238.89,238.92,237.9,238.03,3481.0,238.89,238.92,237.9,238.03,3481.0
2020-02-26 14:20:00,237.93,238.6,237.92,238.6,7543.0,237.93,238.6,237.92,238.6,7543.0
2020-02-26 14:25:00,238.46,239.25,238.45,238.51,6196.0,238.46,239.25,238.45,238.51,6196.0
2020-02-26 14:30:00,238.61,238.99,238.22,238.63,6431.0,238.61,238.99,238.22,238.63,6431.0
2020-02-26 14:35:00,238.67,239.34,238.54,238.94,5153.0,238.67,239.34,238.54,238.94,5153.0
2020-02-26 14:40:00,239.04,239.04,238.1,238.4,4772.0,239.04,239.04,238.1,238.4,4772.0
2020-02-26 14:45:00,238.44,238.78,238.26,238.49,3706.0,238.44,238.78,238.26,238.49,3706.0
2020-02-26 14:50:00,238.5,238.96,238.25,238.74,3900.0,238.5,238.96,238.25,238.74,3900.0
2020-02-26 14:55:00,238.95,239.08,238.13,238.13,5455.0,238.95,239.08,238.13,238.13,5455.0
2020-02-26 15:00:00,238.3,238.85,238.2,238.47,11703.0,238.3,238.85,238.2,238.47,11703.0
2020-02-26 15:05:00,238.5,238.54,238.07,238.51,5774.0,238.5,238.54,238.07,238.51,5774.0
2020-02-26 15:10:00,238.56,239.05,238.29,238.67,17326.0,238.56,239.05,238.29,238.67,17326.0
2020-02-26 15:15:00,238.79,239.31,238.5,239.18,10628.0,238.79,239.31,238.5,239.18,10628.0
2020-02-26 15:20:00,239.17,239.17,238.62,238.67,4000.0,239.17,239.17,238.62,238.67,4000.0
2020-02-26 15:25:00,238.78,238.8,238.32,238.8,6541.0,238.78,238.8,238.32,238.8,6541.0
2020-02-26 15:30:00,238.72,239.2,238.5,238.5,5278.0,238.72,239.2,238.5,238.5,5278.0
2020-02-26 15:35:00,238.72,239.48,238.61,239.48,14552.0,238.72,239.48,238.61,239.48,14552.0
2020-02-26 15:40:00,239.43,239.52,239.03,239.42,9518.0,239.43,239.52,239.03,239.42,9518.0
2020-02-26 15:45:00,239.39,239.62,239.18,239.27,9988.0,239.39,239.62,239.18,239.27,9988.0
2020-02-26 15:50:00,239.18,239.76,238.84,239.02,27597.0,239.18,239.76,238.84,239.02,27597.0
2020-02-26 15:55:00,238.96,239.13,238.53,238.55,69444.0,238.96,239.13,238.53,238.55,69444.0
2020-02-27 09:30:00,230.38,230.93,228.75,230.45,107372.0,230.38,230.93,228.75,230.45,107372.0
2020-02-27 09:35:00,230.42,231.75,229.71,231.28,28376.0,230.42,231.75,229.71,231.28,28376.0
2020-02-27 09:40:00,231.42,232.48,231.14,232.48,38416.0,231.42,232.48,231.14,232.48,38416.0
2020-02-27 09:45:00,232.09,232.09,228.51,228.61,49560.0,232.09,232.09,228.51,228.61,49560.0
2020-02-27 09:50:00,228.74,231.0,228.01,230.9,35927.0,228.74,231.0,228.01,230.9,35927.0
2020-02-27 09:55:00,230.91,232.3,230.91,231.85,39707.0,230.91,232.3,230.91,231.85,39707.0
2020-02-27 10:00:00,232.09,232.44,230.55,231.24,32486.0,232.09,232.44,230.55,231.24,32486.0
2020-02-27 10:05:00,231.46,232.21,230.74,231.3,23140.0,231.46,232.21,230.74,231.3,23140.0
2020-02-27 10:10:00,231.31,231.64,230.18,230.95,32794.0,231.31,231.64,230.18,230.95,32794.0
2020-02-27 10:15:00,231.0,231.0,229.8,230.27,38121.0,231.0,231.0,229.8,230.27,38121.0
2020-02-27 10:20:00,230.3,230.46,229.4,230.0,19493.0,230.3,230.46,229.4,230.0,19493.0
2020-02-27 10:25:00,230.09,230.1,229.11,229.32,23862.0,230.09,230.1,229.11,229.32,23862.0
2020-02-27 10:30:00,229.43,229.48,227.65,227.88,43703.0,229.43,229.48,227.65,227.88,43703.0
2020-02-27 10:35:00,227.97,229.22,227.23,229.1,36434.0,227.97,229.22,227.23,229.1,36434.0
2020-02-27 10:40:00,229.12,229.55,228.46,229.05,34099.0,229.12,229.55,228.46,229.05,34099.0
2020-02-27 10:45:00,229.24,230.25,229.08,229.83,30188.0,229.24,230.25,229.08,229.83,30188.0
2020-02-27 10:50:00,229.8,230.55,229.29,229.5,14246.0,229.8,230.55,229.29,229.5,14246.0
2020-02-27 10:55:00,229.73,231.0,229.28,230.86,20036.0,229.73,231.0,229.28,230.86,20036.0
2020-02-27 11:00:00,230.88,231.29,230.21,230.59,18681.0,230.88,231.29,230.21,230.59,18681.0
2020-02-27 11:05:00,230.53,231.18,230.06,231.05,23951.0,230.53,231.18,230.06,231.05,23951.0
2020-02-27 11:10:00,231.03,231.03,229.76,230.54,23445.0,231.03,231.03,229.76,230.54,23445.0
2020-02-27 11:15:00,230.73,231.08,230.27,231.0,15205.0,230.73,231.08,230.27,231.0,15205.0
2020-02-27 11:20:00,231.01,231.1,229.95,229.96,10207.0,231.01,231.1,229.95,229.96,10207.0
2020-02-27 11:25:00,229.79,230.56,229.54,230.17,12481.0,229.79,230.56,229.54,230.17,12481.0
2020-02-27 11:30:00,230.25,230.51,229.45,229.68,18313.0,230.25,230.51,229.45,229.68,18313.0
2020-02-27 11:35:00,229.41,229.84,228.28,228.4,12915.0,229.41,229.84,228.28,228.4,12915.0
2020-02-27 11:40:00,228.63,229.47,228.25,228.74,21151.0,228.63,229.47,228.25,228.74,21151.0
2020-02-27 11:45:00,228.58,229.14,228.0,228.96,14427.0,228.58,229.14,228.0,228.96,14427.0
2020-02-27 11:50:00,229.09,229.57,228.55,229.57,7671.0,229.09,229.57,228.55,229.57,7671.0
2020-02-27 11:55:00,229.64,230.46,229.39,230.46,10708.0,229.64,230.46,229.39,230.46,10708.0
2020-02-27 12:00:00,230.33,230.54,229.89,230.21,15019.0,230.33,230.54,229.89,230.21,15019.0
2020-02-27 12:05:00,230.37,230.82,230.0,230.78,9012.0,230.37,230.82,230.0,230.78,9012.0
2020-02-27 12:10:00,230.78,231.18,230.69,231.0,12171.0,230.78,231.18,230.69,231.0,12171.0
2020-02-27 12:15:00,231.12,231.22,230.66,231.03,15400.0,231.12,231.22,230.66,231.03,15400.0
2020-02-27 12:20:00,230.93,230.98,229.14,229.41,16917.0,230.93,230.98,229.14,229.41,16917.0
2020-02-27 12:25:00,229.58,230.73,229.51,230.66,6647.0,229.58,230.73,229.51,230.66,6647.0
2020-02-27 12:30:00,230.66,231.34,230.66,231.09,12132.0,230.66,231.34,230.66,231.09,12132.0
2020-02-27 12:35:00,231.18,231.78,230.79,231.59,17421.0,231.18,231.78,230.79,231.59,17421.0
2020-02-27 12:40:00,231.45,231.66,231.04,231.27,12336.0,231.45,231.66,231.04,231.27,12336.0
2020-02-27 12:45:00,231.29,231.74,230.81,231.61,8950.0,231.29,231.74,230.81,231.61,8950.0
2020-02-27 12:50:00,231.69,231.79,231.1,231.16,14146.0,231.69,231.79,231.1,231.16,14146.0
2020-02-27 12:55:00,231.01,231.34,230.13,230.13,9565.0,231.01,231.34,230.13,230.13,9565.0
2020-02-27 13:00:00,230.19,231.26,229.87,231.16,15781.0,230.19,231.26,229.87,231.16,15781.0
2020-02-27 13:05:00,231.04,231.44,230.5,231.03,10968.0,231.04,231.44,230.5,231.03,10968.0
2020-02-27 13:10:00,231.46,231.65,230.8,231.15,13219.0,231.46,231.65,230.8,231.15,13219.0
2020-02-27 13:15:00,231.16,231.24,230.48,230.76,10613.0,231.16,231.24,230.48,230.76,10613.0
2020-02-27 13:20:00,230.78,231.08,230.32,230.32,6634.0,230.78,231.08,230.32,230.32,6634.0
2020-02-27 13:25:00,230.34,230.89,229.95,230.0,8553.0,230.34,230.89,229.95,230.0,8553.0
2020-02-27 13:30:00,230.1,230.24,229.5,229.71,5040.0,230.1,230.24,229.5,229.71,5040.0
2020-02-27 13:35:00,229.43,229.57,228.27,228.45,9367.0,229.43,229.57,228.27,228.45,9367.0
2020-02-27 13:40:00,228.53,228.94,227.3,227.4,16994.0,228.53,228.94,227.3,227.4,16994.0
2020-02-27 13:45:00,227.56,228.29,227.46,227.84,12645.0,227.56,228.29,227.46,227.84,12645.0
2020-02-27 13:50:00,227.9,228.51,226.61,228.32,22819.0,227.9,228.51,226.61,228.32,22819.0
2020-02-27 13:55:00,228.17,228.46,226.68,226.87,7648.0,228.17,228.46,226.68,226.87,7648.0
2020-02-27 14:00:00,226.9,227.16,226.59,227.1,10630.0,226.9,227.16,226.59,227.1,10630.0
2020-02-27 14:05:00,227.11,227.55,226.31,226.62,17596.0,227.11,227.55,226.31,226.62,17596.0
2020-02-27 14:10:00,226.58,226.69,225.08,225.63,53670.0,226.58,226.69,225.08,225.63,53670.0
2020-02-27 14:15:00,226.07,226.25,225.35,225.99,29018.0,226.07,226.25,225.35,225.99,29018.0
2020-02-27 14:20:00,225.84,226.82,225.69,226.6,13228.0,225.84,226.82,225.69,226.6,13228.0
2020-02-27 14:25:00,226.65,227.35,226.32,226.68,15684.0,226.65,227.35,226.32,226.68,15684.0
2020-02-27 14:30:00,226.68,226.83,226.31,226.47,20755.0,226.68,226.83,226.31,226.47,20755.0
2020-02-27 14:35:00,226.35,226.57,225.8,226.41,13201.0,226.35,226.57,225.8,226.41,13201.0
2020-02-27 14:40:00,226.29,226.42,225.7,225.97,16011.0,226.29,226.42,225.7,225.97,16011.0
2020-02-27 14:45:00,225.98,225.98,225.07,225.42,13645.0,225.98,225.98,225.07,225.42,13645.0
2020-02-27 14:50:00,225.44,225.53,225.1,225.16,9360.0,225.44,225.53,225.1,225.16,9360.0
2020-02-27 14:55:00,225.23,225.43,224.52,224.87,30334.0,225.23,225.43,224.52,224.87,30334.0
2020-02-27 15:00:00,224.76,224.76,223.71,224.66,26549.0,224.76,224.76,223.71,224.66,26549.0
2020-02-27 15:05:00,224.53,225.23,224.13,225.19,13431.0,224.53,225.23,224.13,225.19,13431.0
2020-02-27 15:10:00,225.39,225.86,225.06,225.57,15689.0,225.39,225.86,225.06,225.57,15689.0
2020-02-27 15:15:00,225.63,225.73,224.9,225.1,13758.0,225.63,225.73,224.9,225.1,13758.0
2020-02-27 15:20:00,225.13,225.23,224.47,224.55,18194.0,225.13,225.23,224.47,224.55,18194.0
2020-02-27 15:25:00,224.52,224.71,224.01,224.01,16769.0,224.52,224.71,224.01,224.01,16769.0
2020-02-27 15:30:00,224.04,224.11,223.3,223.58,32373.0,224.04,224.11,223.3,223.58,32373.0
2020-02-27 15:35:00,223.52,223.83,223.4,223.75,37166.0,223.52,223.83,223.4,223.75,37166.0
2020-02-27 15:40:00,223.76,223.9,223.38,223.52,32835.0,223.76,223.9,223.38,223.52,32835.0
2020-02-27 15:45:00,223.56,223.96,222.69,222.91,32174.0,223.56,223.96,222.69,222.91,32174.0
2020-02-27 15:50:00,223.0,223.01,221.27,221.96,94195.0,223.0,223.01,221.27,221.96,94195.0
2020-02-27 15:55:00,221.97,222.06,220.21,220.74,153238.0,221.97,222.06,220.21,220.74,153238.0
2020-02-28 09:30:00,210.36,216.93,209.59,216.93,163570.0,210.36,216.93,209.59,216.93,163570.0
2020-02-28 09:35:00,216.63,217.7,215.0,215.59,72284.0,216.63,217.7,215.0,215.59,72284.0
2020-02-28 09:40:00,215.77,216.22,214.94,214.99,33249.0,215.77,216.22,214.94,214.99,33249.0
2020-02-28 09:45:00,215.24,215.24,213.48,213.62,56871.0,215.24,215.24,213.48,213.62,56871.0
2020-02-28 09:50:00,213.62,213.89,212.1,212.18,34507.0,213.62,213.89,212.1,212.18,34507.0
2020-02-28 09:55:00,212.09,212.52,211.26,212.48,47913.0,212.09,212.52,211.26,212.48,47913.0
2020-02-28 10:00:00,212.27,212.32,209.61,209.67,50410.0,212.27,212.32,209.61,209.67,50410.0
2020-02-28 10:05:00,209.95,211.56,209.38,210.35,46793.0,209.95,211.56,209.38,210.35,46793.0
2020-02-28 10:10:00,210.41,210.72,209.45,209.86,33379.0,210.41,210.72,209.45,209.86,33379.0
2020-02-28 10:15:00,210.1,212.05,210.09,211.45,20898.0,210.1,212.05,210.09,211.45,20898.0
2020-02-28 10:20:00,211.25,212.43,210.72,210.97,28622.0,211.25,212.43,210.72,210.97,28622.0
2020-02-28 10:25:00,210.95,212.08,209.52,209.52,37121.0,210.95,212.08,209.52,209.52,37121.0
2020-02-28 10:30:00,209.75,211.75,209.48,211.09,50642.0,209.75,211.75,209.48,211.09,50642.0
2020-02-28 10:35:00,211.24,212.42,210.89,211.7,21090.0,211.24,212.42,210.89,211.7,21090.0
2020-02-28 10:40:00,211.75,212.49,211.34,211.34,26267.0,211.75,212.49,211.34,211.34,26267.0
2020-02-28 10:45:00,211.44,211.79,210.07,210.94,38917.0,211.44,211.79,210.07,210.94,38917.0
2020-02-28 10:50:00,210.89,213.65,210.86,213.43,20173.0,210.89,213.65,210.86,213.43,20173.0
2020-02-28 10:55:00,213.35,213.47,211.57,212.05,23359.0,213.35,213.47,211.57,212.05,23359.0
2020-02-28 11:00:00,212.06,212.1,210.57,211.72,15758.0,212.06,212.1,210.57,211.72,15758.0
2020-02-28 11:05:00,211.2,211.21,209.0,209.12,21123.0,211.2,211.21,209.0,209.12,21123.0
2020-02-28 11:10:00,209.33,210.01,208.9,209.84,19340.0,209.33,210.01,208.9,209.84,19340.0
2020-02-28 11:15:00,209.71,212.11,209.71,212.11,24468.0,209.71,212.11,209.71,212.11,24468.0
2020-02-28 11:20:00,212.12,212.16,211.08,211.84,25470.0,212.12,212.16,211.08,211.84,25470.0
2020-02-28 11:25:00,212.0,212.0,210.87,211.84,19091.0,212.0,212.0,210.87,211.84,19091.0
2020-02-28 11:30:00,211.79,211.99,210.9,211.39,38599.0,211.79,211.99,210.9,211.39,38599.0
2020-02-28 11:35:00,211.37,212.7,211.37,212.5,23464.0,211.37,212.7,211.37,212.5,23464.0
2020-02-28 11:40:00,212.63,214.22,212.52,213.4,33816.0,212.63,214.22,212.52,213.4,33816.0
2020-02-28 11:45:00,213.09,213.18,211.01,211.63,32965.0,213.09,213.18,211.01,211.63,32965.0
2020-02-28 11:50:00,211.95,212.35,210.27,210.77,30165.0,211.95,212.35,210.27,210.77,30165.0
2020-02-28 11:55:00,210.78,213.0,210.76,212.66,29727.0,210.78,213.0,210.76,212.66,29727.0
2020-02-28 12:00:00,212.57,213.0,211.41,212.22,27451.0,212.57,213.0,211.41,212.22,27451.0
2020-02-28 12:05:00,212.53,213.26,212.02,212.45,10104.0,212.53,213.26,212.02,212.45,10104.0
2020-02-28 12:10:00,212.56,213.42,212.51,212.84,29537.0,212.56,213.42,212.51,212.84,29537.0
2020-02-28 12:15:00,212.78,213.57,212.19,213.36,10872.0,212.78,213.57,212.19,213.36,10872.0
2020-02-28 12:20:00,213.52,214.21,213.26,213.6,29999.0,213.52,214.21,213.26,213.6,29999.0
2020-02-28 12:25:00,213.35,215.88,213.28,215.73,29864.0,213.35,215.88,213.28,215.73,29864.0
2020-02-28 12:30:00,215.61,216.72,214.95,215.56,35592.0,215.61,216.72,214.95,215.56,35592.0
2020-02-28 12:35:00,215.26,216.19,215.0,215.75,25433.0,215.26,216.19,215.0,215.75,25433.0
2020-02-28 12:40:00,215.48,216.04,214.91,214.92,11688.0,215.48,216.04,214.91,214.92,11688.0
2020-02-28 12:45:00,214.78,215.05,213.99,214.55,8186.0,214.78,215.05,213.99,214.55,8186.0
2020-02-28 12:50:00,214.52,215.75,214.46,215.18,6634.0,214.52,215.75,214.46,215.18,6634.0
2020-02-28 12:55:00,215.67,216.38,215.34,216.3,11042.0,215.67,216.38,215.34,216.3,11042.0
2020-02-28 13:00:00,216.26,216.48,214.65,214.77,18170.0,216.26,216.48,214.65,214.77,18170.0
2020-02-28 13:05:00,214.77,215.7,214.65,215.52,16659.0,214.77,215.7,214.65,215.52,16659.0
2020-02-28 13:10:00,215.0,215.14,213.84,213.84,7420.0,215.0,215.14,213.84,213.84,7420.0
2020-02-28 13:15:00,213.66,215.04,213.5,214.76,18040.0,213.66,215.04,213.5,214.76,18040.0
2020-02-28 13:20:00,214.54,214.83,214.05,214.27,4329.0,214.54,214.83,214.05,214.27,4329.0
2020-02-28 13:25:00,214.32,215.14,213.67,213.68,37281.0,214.32,215.14,213.67,213.68,37281.0
2020-02-28 13:30:00,213.7,213.7,212.0,212.91,15293.0,213.7,213.7,212.0,212.91,15293.0
2020-02-28 13:35:00,212.78,213.66,212.65,213.21,10110.0,212.78,213.66,212.65,213.21,10110.0
2020-02-28 13:40:00,212.97,213.13,212.37,212.39,11292.0,212.97,213.13,212.37,212.39,11292.0
2020-02-28 13:45:00,212.19,212.72,211.7,212.63,12454.0,212.19,212.72,211.7,212.63,12454.0
2020-02-28 13:50:00,212.73,212.74,211.87,212.26,13691.0,212.73,212.74,211.87,212.26,13691.0
2020-02-28 13:55:00,212.26,212.27,211.54,211.6,25220.0,212.26,212.27,211.54,211.6,25220.0
2020-02-28 14:00:00,211.67,211.76,210.82,210.97,26018.0,211.67,211.76,210.82,210.97,26018.0
2020-02-28 14:05:00,210.83,211.44,210.68,211.09,7751.0,210.83,211.44,210.68,211.09,7751.0
2020-02-28 14:10:00,211.5,212.1,211.17,211.78,15409.0,211.5,212.1,211.17,211.78,15409.0
2020-02-28 14:15:00,211.93,212.9,211.6,212.42,10961.0,211.93,212.9,211.6,212.42,10961.0
2020-02-28 14:20:00,212.38,213.54,211.31,212.27,49244.0,212.38,213.54,211.31,212.27,49244.0
2020-02-28 14:25:00,212.49,212.64,211.5,212.16,11559.0,212.49,212.64,211.5,212.16,11559.0
2020-02-28 14:30:00,212.27,213.76,212.16,212.92,23294.0,212.27,213.76,212.16,212.92,23294.0
2020-02-28 14:35:00,212.85,213.31,212.26,212.52,12121.0,212.85,213.31,212.26,212.52,12121.0
2020-02-28 14:40:00,212.4,214.46,212.22,214.17,27207.0,212.4,214.46,212.22,214.17,27207.0
2020-02-28 14:45:00,213.89,214.27,212.96,213.74,17905.0,213.89,214.27,212.96,213.74,17905.0
2020-02-28 14:50:00,213.9,214.5,213.37,214.03,33885.0,213.9,214.5,213.37,214.03,33885.0
2020-02-28 14:55:00,213.93,213.98,212.7,213.16,33217.0,213.93,213.98,212.7,213.16,33217.0
2020-02-28 15:00:00,213.22,213.42,212.6,213.23,51066.0,213.22,213.42,212.6,213.23,51066.0
2020-02-28 15:05:00,213.07,214.2,213.04,213.95,49130.0,213.07,214.2,213.04,213.95,49130.0
2020-02-28 15:10:00,213.94,214.58,213.94,214.28,26052.0,213.94,214.58,213.94,214.28,26052.0
2020-02-28 15:15:00,214.22,215.74,214.01,215.14,19191.0,214.22,215.74,214.01,215.14,19191.0
2020-02-28 15:20:00,215.18,215.45,214.25,214.28,18846.0,215.18,215.45,214.25,214.28,18846.0
2020-02-28 15:25:00,214.36,214.85,213.76,213.85,22776.0,214.36,214.85,213.76,213.85,22776.0
2020-02-28 15:30:00,213.67,215.15,213.05,213.34,64252.0,213.67,215.15,213.05,213.34,64252.0
2020-02-28 15:35:00,213.17,214.04,212.87,214.01,46814.0,213.17,214.04,212.87,214.01,46814.0
2020-02-28 15:40:00,214.01,214.25,212.7,212.94,48818.0,214.01,214.25,212.7,212.94,48818.0
2020-02-28 15:45:00,212.95,214.87,212.94,214.31,54173.0,212.95,214.87,212.94,214.31,54173.0
2020-02-28 15:50:00,214.28,215.15,213.94,215.15,65539.0,214.28,215.15,213.94,215.15,65539.0
2020-02-28 15:55:00,215.14,217.58,214.76,217.58,165109.0,215.14,217.58,214.76,217.58,165109.0
2020-03-02 09:30:00,219.19,221.23,218.41,219.97,76115.0,219.19,221.23,218.41,219.97,76115.0
2020-03-02 09:35:00,219.86,220.71,219.03,219.23,32569.0,219.86,220.71,219.03,219.23,32569.0
2020-03-02 09:40:00,218.91,220.82,218.9,219.4,30908.0,218.91,220.82,218.9,219.4,30908.0
2020-03-02 09:45:00,219.5,221.3,219.5,220.69,27677.0,219.5,221.3,219.5,220.69,27677.0
2020-03-02 09:50:00,220.41,220.52,219.08,220.07,22763.0,220.41,220.52,219.08,220.07,22763.0
2020-03-02 09:55:00,219.78,220.0,219.24,219.54,11185.0,219.78,220.0,219.24,219.54,11185.0
2020-03-02 10:00:00,219.35,219.54,217.46,217.5,40941.0,219.35,219.54,217.46,217.5,40941.0
2020-03-02 10:05:00,217.71,218.02,216.48,217.94,39378.0,217.71,218.02,216.48,217.94,39378.0
2020-03-02 10:10:00,217.98,218.96,217.94,218.96,13032.0,217.98,218.96,217.94,218.96,13032.0
2020-03-02 10:15:00,218.98,219.02,217.54,218.09,33555.0,218.98,219.02,217.54,218.09,33555.0
2020-03-02 10:20:00,217.96,218.07,217.12,217.62,48478.0,217.96,218.07,217.12,217.62,48478.0
2020-03-02 10:25:00,217.74,218.99,217.58,218.85,14174.0,217.74,218.99,217.58,218.85,14174.0
2020-03-02 10:30:00,218.8,219.04,217.59,218.37,46242.0,218.8,219.04,217.59,218.37,46242.0
2020-03-02 10:35:00,218.35,219.87,218.35,219.65,19233.0,218.35,219.87,218.35,219.65,19233.0
2020-03-02 10:40:00,219.78,219.84,219.15,219.35,19014.0,219.78,219.84,219.15,219.35,19014.0
2020-03-02 10:45:00,219.48,220.51,219.47,220.36,14643.0,219.48,220.51,219.47,220.36,14643.0
2020-03-02 10:50:00,220.43,220.98,220.37,220.37,15093.0,220.43,220.98,220.37,220.37,15093.0
2020-03-02 10:55:00,220.62,220.75,219.75,219.89,15207.0,220.62,220.75,219.75,219.89,15207.0
2020-03-02 11:00:00,219.54,219.95,219.35,219.49,22402.0,219.54,219.95,219.35,219.49,22402.0
2020-03-02 11:05:00,219.51,219.95,219.11,219.42,15566.0,219.51,219.95,219.11,219.42,15566.0
2020-03-02 11:10:00,219.39,221.0,219.24,220.44,12086.0,219.39,221.0,219.24,220.44,12086.0
2020-03-02 11:15:00,220.68,220.8,220.13,220.48,38336.0,220.68,220.8,220.13,220.48,38336.0
2020-03-02 11:20:00,220.68,222.57,220.68,222.29,21090.0,220.68,222.57,220.68,222.29,21090.0
2020-03-02 11:25:00,222.35,222.84,222.1,222.73,11880.0,222.35,222.84,222.1,222.73,11880.0
2020-03-02 11:30:00,222.62,223.28,222.42,222.72,19676.0,222.62,223.28,222.42,222.72,19676.0
2020-03-02 11:35:00,222.52,223.39,222.52,223.13,9682.0,222.52,223.39,222.52,223.13,9682.0
2020-03-02 11:40:00,223.06,223.06,222.24,222.97,8334.0,223.06,223.06,222.24,222.97,8334.0
2020-03-02 11:45:00,222.78,223.18,222.47,222.98,9847.0,222.78,223.18,222.47,222.98,9847.0
2020-03-02 11:50:00,222.96,223.36,222.88,223.17,10523.0,222.96,223.36,222.88,223.17,10523.0
2020-03-02 11:55:00,223.25,223.75,223.24,223.38,14355.0,223.25,223.75,223.24,223.38,14355.0
2020-03-02 12:00:00,223.53,223.76,223.24,223.49,7990.0,223.53,223.76,223.24,223.49,7990.0
2020-03-02 12:05:00,223.44,224.08,223.44,223.66,15255.0,223.44,224.08,223.44,223.66,15255.0
2020-03-02 12:10:00,223.7,223.91,223.17,223.5,11733.0,223.7,223.91,223.17,223.5,11733.0
2020-03-02 12:15:00,223.42,223.42,223.01,223.3,11138.0,223.42,223.42,223.01,223.3,11138.0
2020-03-02 12:20:00,223.29,223.4,222.7,222.9,8974.0,223.29,223.4,222.7,222.9,8974.0
2020-03-02 12:25:00,222.93,223.39,222.91,222.94,15025.0,222.93,223.39,222.91,222.94,15025.0
2020-03-02 12:30:00,223.14,223.54,223.13,223.36,4703.0,223.14,223.54,223.13,223.36,4703.0
2020-03-02 12:35:00,223.56,224.06,223.5,223.9,9657.0,223.56,224.06,223.5,223.9,9657.0
2020-03-02 12:40:00,223.91,224.1,222.99,222.99,12868.0,223.91,224.1,222.99,222.99,12868.0
2020-03-02 12:45:00,223.11,223.66,222.89,223.14,8414.0,223.11,223.66,222.89,223.14,8414.0
2020-03-02 12:50:00,223.18,223.39,222.8,223.22,9294.0,223.18,223.39,222.8,223.22,9294.0
2020-03-02 12:55:00,223.46,223.75,223.32,223.58,7938.0,223.46,223.75,223.32,223.58,7938.0
2020-03-02 13:00:00,223.69,223.98,223.5,223.98,4736.0,223.69,223.98,223.5,223.98,4736.0
2020-03-02 13:05:00,223.69,223.97,223.18,223.7,11060.0,223.69,223.97,223.18,223.7,11060.0
2020-03-02 13:10:00,223.95,224.18,223.65,224.02,6348.0,223.95,224.18,223.65,224.02,6348.0
2020-03-02 13:15:00,223.79,223.79,223.14,223.37,5076.0,223.79,223.79,223.14,223.37,5076.0
2020-03-02 13:20:00,223.48,223.51,223.09,223.26,16105.0,223.48,223.51,223.09,223.26,16105.0
2020-03-02 13:25:00,223.46,223.62,222.88,223.35,5185.0,223.46,223.62,222.88,223.35,5185.0
2020-03-02 13:30:00,223.35,223.52,222.97,223.46,5867.0,223.35,223.52,222.97,223.46,5867.0
2020-03-02 13:35:00,223.45,224.28,223.32,224.25,5607.0,223.45,224.28,223.32,224.25,5607.0
2020-03-02 13:40:00,224.41,224.41,223.86,224.33,4555.0,224.41,224.41,223.86,224.33,4555.0
2020-03-02 13:45:00,224.58,224.64,223.63,223.63,7958.0,224.58,224.64,223.63,223.63,7958.0
2020-03-02 13:50:00,223.56,224.14,223.12,223.14,23455.0,223.56,224.14,223.12,223.14,23455.0
2020-03-02 13:55:00,223.17,224.18,223.07,224.15,5512.0,223.17,224.18,223.07,224.15,5512.0
2020-03-02 14:00:00,224.21,224.72,223.85,224.21,10473.0,224.21,224.72,223.85,224.21,10473.0
2020-03-02 14:05:00,224.15,224.91,224.02,224.85,7934.0,224.15,224.91,224.02,224.85,7934.0
2020-03-02 14:10:00,224.89,225.01,224.65,224.73,6382.0,224.89,225.01,224.65,224.73,6382.0
2020-03-02 14:15:00,224.72,224.78,224.27,224.54,6434.0,224.72,224.78,224.27,224.54,6434.0
2020-03-02 14:20:00,224.55,224.81,223.64,223.86,14447.0,224.55,224.81,223.64,223.86,14447.0
2020-03-02 14:25:00,224.07,224.43,223.87,223.96,30131.0,224.07,224.43,223.87,223.96,30131.0
2020-03-02 14:30:00,224.14,224.25,223.89,223.98,29690.0,224.14,224.25,223.89,223.98,29690.0
2020-03-02 14:35:00,223.97,223.99,223.08,223.21,10253.0,223.97,223.99,223.08,223.21,10253.0
2020-03-02 14:40:00,223.02,223.12,222.48,223.12,23513.0,223.02,223.12,222.48,223.12,23513.0
2020-03-02 14:45:00,223.02,223.67,222.73,223.5,17709.0,223.02,223.67,222.73,223.5,17709.0
2020-03-02 14:50:00,223.45,223.45,222.77,223.24,9565.0,223.45,223.45,222.77,223.24,9565.0
2020-03-02 14:55:00,223.29,223.36,222.39,222.65,24052.0,223.29,223.36,222.39,222.65,24052.0
2020-03-02 15:00:00,222.72,223.24,222.72,223.19,8238.0,222.72,223.24,222.72,223.19,8238.0
2020-03-02 15:05:00,223.03,224.0,223.03,223.59,12929.0,223.03,224.0,223.03,223.59,12929.0
2020-03-02 15:10:00,223.54,224.07,223.32,223.98,13616.0,223.54,224.07,223.32,223.98,13616.0
2020-03-02 15:15:00,224.08,224.47,223.77,224.17,14684.0,224.08,224.47,223.77,224.17,14684.0
2020-03-02 15:20:00,224.22,225.11,224.01,225.09,16202.0,224.22,225.11,224.01,225.09,16202.0
2020-03-02 15:25:00,225.08,225.11,224.87,225.0,12039.0,225.08,225.11,224.87,225.0,12039.0
2020-03-02 15:30:00,225.06,225.59,224.96,225.35,11601.0,225.06,225.59,224.96,225.35,11601.0
2020-03-02 15:35:00,225.47,226.49,225.4,226.42,27754.0,225.47,226.49,225.4,226.42,27754.0
2020-03-02 15:40:00,226.45,226.76,226.15,226.27,19691.0,226.45,226.76,226.15,226.27,19691.0
2020-03-02 15:45:00,226.33,227.66,226.32,227.31,26407.0,226.33,227.66,226.32,227.31,26407.0
2020-03-02 15:50:00,227.49,228.87,227.32,228.76,55989.0,227.49,228.87,227.32,228.76,55989.0
2020-03-02 15:55:00,228.85,229.21,228.35,228.91,112075.0,228.85,229.21,228.35,228.91,112075.0
2020-03-03 09:30:00,229.05,230.0,228.63,229.0,80610.0,229.05,230.0,228.63,229.0,80610.0
2020-03-03 09:35:00,229.04,229.8,228.6,229.8,41258.0,229.04,229.8,228.6,229.8,41258.0
2020-03-03 09:40:00,229.97,231.03,229.68,230.65,42413.0,229.97,231.03,229.68,230.65,42413.0
2020-03-03 09:45:00,230.67,230.67,229.1,229.62,16205.0,230.67,230.67,229.1,229.62,16205.0
2020-03-03 09:50:00,229.63,229.71,228.59,229.03,33664.0,229.63,229.71,228.59,229.03,33664.0
2020-03-03 09:55:00,229.1,230.05,228.59,229.74,19278.0,229.1,230.05,228.59,229.74,19278.0
2020-03-03 10:00:00,229.74,234.89,229.74,234.48,35984.0,229.74,234.89,229.74,234.48,35984.0
2020-03-03 10:05:00,234.31,234.44,232.09,233.97,45724.0,234.31,234.44,232.09,233.97,45724.0
2020-03-03 10:10:00,233.73,234.38,231.54,231.73,31868.0,233.73,234.38,231.54,231.73,31868.0
2020-03-03 10:15:00,231.69,232.75,230.47,232.55,42809.0,231.69,232.75,230.47,232.55,42809.0
2020-03-03 10:20:00,232.38,234.84,232.1,234.84,20558.0,232.38,234.84,232.1,234.84,20558.0
2020-03-03 10:25:00,234.39,234.68,233.27,233.54,28210.0,234.39,234.68,233.27,233.54,28210.0
2020-03-03 10:30:00,233.46,234.24,233.0,233.53,25960.0,233.46,234.24,233.0,233.53,25960.0
2020-03-03 10:35:00,233.47,234.26,233.35,234.09,27136.0,233.47,234.26,233.35,234.09,27136.0
2020-03-03 10:40:00,234.11,235.08,234.05,234.59,27002.0,234.11,235.08,234.05,234.59,27002.0
2020-03-03 10:45:00,234.74,235.42,233.58,234.04,10251.0,234.74,235.42,233.58,234.04,10251.0
2020-03-03 10:50:00,234.25,234.32,233.0,233.2,18228.0,234.25,234.32,233.0,233.2,18228.0
2020-03-03 10:55:00,233.03,234.16,233.03,233.92,26660.0,233.03,234.16,233.03,233.92,26660.0
2020-03-03 11:00:00,233.89,234.49,233.2,233.47,15898.0,233.89,234.49,233.2,233.47,15898.0
2020-03-03 11:05:00,233.41,233.41,232.16,232.65,10884.0,233.41,233.41,232.16,232.65,10884.0
2020-03-03 11:10:00,232.62,232.65,231.23,231.24,17417.0,232.62,232.65,231.23,231.24,17417.0
2020-03-03 11:15:00,231.39,232.41,231.05,231.43,21242.0,231.39,232.41,231.05,231.43,21242.0
2020-03-03 11:20:00,231.29,231.57,230.01,230.26,12349.0,231.29,231.57,230.01,230.26,12349.0
2020-03-03 11:25:00,230.01,230.87,229.16,229.53,27600.0,230.01,230.87,229.16,229.53,27600.0
2020-03-03 11:30:00,229.65,230.19,229.26,229.98,14450.0,229.65,230.19,229.26,229.98,14450.0
2020-03-03 11:35:00,230.19,231.58,230.11,231.58,12850.0,230.19,231.58,230.11,231.58,12850.0
2020-03-03 11:40:00,231.62,231.97,230.81,231.4,8818.0,231.62,231.97,230.81,231.4,8818.0
2020-03-03 11:45:00,231.37,231.82,230.16,230.16,11892.0,231.37,231.82,230.16,230.16,11892.0
2020-03-03 11:50:00,230.36,231.97,230.36,231.95,8684.0,230.36,231.97,230.36,231.95,8684.0
2020-03-03 11:55:00,231.91,232.08,231.32,231.9,50749.0,231.91,232.08,231.32,231.9,50749.0
2020-03-03 12:00:00,231.88,232.78,231.65,232.78,15553.0,231.88,232.78,231.65,232.78,15553.0
2020-03-03 12:05:00,233.0,233.39,232.86,233.38,33101.0,233.0,233.39,232.86,233.38,33101.0
2020-03-03 12:10:00,233.36,233.48,231.52,231.65,19691.0,233.36,233.48,231.52,231.65,19691.0
2020-03-03 12:15:00,231.52,232.33,231.35,231.85,8783.0,231.52,232.33,231.35,231.85,8783.0
2020-03-03 12:20:00,231.42,232.28,231.39,231.89,5227.0,231.42,232.28,231.39,231.89,5227.0
2020-03-03 12:25:00,231.84,232.09,231.61,231.88,40267.0,231.84,232.09,231.61,231.88,40267.0
2020-03-03 12:30:00,232.05,232.13,231.35,231.63,23408.0,232.05,232.13,231.35,231.63,23408.0
2020-03-03 12:35:00,231.46,232.04,231.35,231.97,10930.0,231.46,232.04,231.35,231.97,10930.0
2020-03-03 12:40:00,232.05,232.21,231.31,231.41,5990.0,232.05,232.21,231.31,231.41,5990.0
2020-03-03 12:45:00,231.62,233.0,231.62,232.61,45211.0,231.62,233.0,231.62,232.61,45211.0
2020-03-03 12:50:00,232.7,232.7,231.11,231.25,36281.0,232.7,232.7,231.11,231.25,36281.0
2020-03-03 12:55:00,231.25,231.45,230.5,230.92,97123.0,231.25,231.45,230.5,230.92,97123.0
2020-03-03 13:00:00,230.88,231.15,230.39,231.01,75021.0,230.88,231.15,230.39,231.01,75021.0
2020-03-03 13:05:00,230.65,231.65,230.4,231.5,69213.0,230.65,231.65,230.4,231.5,69213.0
2020-03-03 13:10:00,231.5,231.67,230.36,230.72,57594.0,231.5,231.67,230.36,230.72,57594.0
2020-03-03 13:15:00,230.87,231.45,230.31,230.5,33073.0,230.87,231.45,230.31,230.5,33073.0
2020-03-03 13:20:00,230.63,231.53,230.21,230.75,51786.0,230.63,231.53,230.21,230.75,51786.0
2020-03-03 13:25:00,230.72,231.39,230.16,230.84,80523.0,230.72,231.39,230.16,230.84,80523.0
2020-03-03 13:30:00,230.69,230.69,230.13,230.54,41219.0,230.69,230.69,230.13,230.54,41219.0
2020-03-03 13:35:00,230.42,230.81,230.0,230.45,49130.0,230.42,230.81,230.0,230.45,49130.0
2020-03-03 13:40:00,230.45,230.59,229.63,229.94,65827.0,230.45,230.59,229.63,229.94,65827.0
2020-03-03 13:45:00,229.97,230.54,229.37,229.73,56887.0,229.97,230.54,229.37,229.73,56887.0
2020-03-03 13:50:00,229.79,230.28,229.25,229.44,53128.0,229.79,230.28,229.25,229.44,53128.0
2020-03-03 13:55:00,229.46,230.33,229.2,229.61,54408.0,229.46,230.33,229.2,229.61,54408.0
2020-03-03 14:00:00,229.64,230.07,229.12,229.12,42251.0,229.64,230.07,229.12,229.12,42251.0
2020-03-03 14:05:00,229.13,229.5,227.61,227.7,76409.0,229.13,229.5,227.61,227.7,76409.0
2020-03-03 14:10:00,227.73,229.12,227.67,228.11,35646.0,227.73,229.12,227.67,228.11,35646.0
2020-03-03 14:15:00,227.99,227.99,226.47,226.86,22236.0,227.99,227.99,226.47,226.86,22236.0
2020-03-03 14:20:00,226.8,227.62,225.95,226.09,18231.0,226.8,227.62,225.95,226.09,18231.0
2020-03-03 14:25:00,226.14,228.13,226.14,227.79,13216.0,226.14,228.13,226.14,227.79,13216.0
2020-03-03 14:30:00,227.76,227.89,227.13,227.42,7710.0,227.76,227.89,227.13,227.42,7710.0
2020-03-03 14:35:00,227.48,227.61,226.03,226.03,12179.0,227.48,227.61,226.03,226.03,12179.0
2020-03-03 14:40:00,226.04,227.04,225.96,226.7,17817.0,226.04,227.04,225.96,226.7,17817.0
2020-03-03 14:45:00,226.63,228.16,226.5,228.16,8036.0,226.63,228.16,226.5,228.16,8036.0
2020-03-03 14:50:00,227.99,228.92,227.59,228.55,9807.0,227.99,228.92,227.59,228.55,9807.0
2020-03-03 14:55:00,228.87,229.3,228.02,228.62,7140.0,228.87,229.3,228.02,228.62,7140.0
2020-03-03 15:00:00,228.52,230.36,228.09,230.13,21217.0,228.52,230.36,228.09,230.13,21217.0
2020-03-03 15:05:00,229.97,230.02,228.61,229.23,10303.0,229.97,230.02,228.61,229.23,10303.0
2020-03-03 15:10:00,228.98,230.76,228.82,230.76,9303.0,228.98,230.76,228.82,230.76,9303.0
2020-03-03 15:15:00,230.43,231.55,230.18,230.95,11485.0,230.43,231.55,230.18,230.95,11485.0
2020-03-03 15:20:00,230.8,230.8,228.44,228.49,11249.0,230.8,230.8,228.44,228.49,11249.0
2020-03-03 15:25:00,228.54,230.18,228.3,230.06,11935.0,228.54,230.18,228.3,230.06,11935.0
2020-03-03 15:30:00,229.86,230.28,229.25,230.04,45979.0,229.86,230.28,229.25,230.04,45979.0
2020-03-03 15:35:00,230.09,230.17,228.43,228.43,56950.0,230.09,230.17,228.43,228.43,56950.0
2020-03-03 15:40:00,228.71,230.07,228.41,229.61,65286.0,228.71,230.07,228.41,229.61,65286.0
2020-03-03 15:45:00,229.58,230.2,228.47,229.18,29384.0,229.58,230.2,228.47,229.18,29384.0
2020-03-03 15:50:00,228.71,229.16,227.19,228.53,73409.0,228.71,229.16,227.19,228.53,73409.0
2020-03-03 15:55:00,228.22,229.23,226.51,226.77,133663.0,228.22,229.23,226.51,226.77,133663.0
2020-03-04 09:30:00,231.51,232.88,231.36,232.38,32077.0,231.51,232.88,231.36,232.38,32077.0
2020-03-04 09:35:00,232.41,232.54,228.5,228.5,39668.0,232.41,232.54,228.5,228.5,39668.0
2020-03-04 09:40:00,228.6,228.8,227.25,227.72,11730.0,228.6,228.8,227.25,227.72,11730.0
2020-03-04 09:45:00,227.75,228.07,226.52,226.8,12987.0,227.75,228.07,226.52,226.8,12987.0
2020-03-04 09:50:00,226.5,227.0,225.17,225.17,14041.0,226.5,227.0,225.17,225.17,14041.0
2020-03-04 09:55:00,225.32,225.54,223.73,223.91,16390.0,225.32,225.54,223.73,223.91,16390.0
2020-03-04 10:00:00,224.44,225.64,224.44,224.94,8923.0,224.44,225.64,224.44,224.94,8923.0
2020-03-04 10:05:00,225.14,226.0,224.75,225.42,11231.0,225.14,226.0,224.75,225.42,11231.0
2020-03-04 10:10:00,225.55,226.07,225.22,226.06,9519.0,225.55,226.07,225.22,226.06,9519.0
2020-03-04 10:15:00,226.34,226.57,225.43,226.11,30878.0,226.34,226.57,225.43,226.11,30878.0
2020-03-04 10:20:00,226.0,226.0,224.71,225.45,23608.0,226.0,226.0,224.71,225.45,23608.0
2020-03-04 10:25:00,225.65,225.74,224.96,225.5,5001.0,225.65,225.74,224.96,225.5,5001.0
2020-03-04 10:30:00,225.09,225.52,224.32,224.72,3910.0,225.09,225.52,224.32,224.72,3910.0
2020-03-04 10:35:00,224.73,225.2,224.3,224.62,6882.0,224.73,225.2,224.3,224.62,6882.0
2020-03-04 10:40:00,224.8,225.41,224.39,225.41,4905.0,224.8,225.41,224.39,225.41,4905.0
2020-03-04 10:45:00,225.36,225.36,224.14,224.14,6748.0,225.36,225.36,224.14,224.14,6748.0
2020-03-04 10:50:00,224.43,224.61,223.71,223.71,7388.0,224.43,224.61,223.71,223.71,7388.0
2020-03-04 10:55:00,223.71,223.84,223.1,223.2,11413.0,223.71,223.84,223.1,223.2,11413.0
2020-03-04 11:00:00,223.28,223.61,222.92,223.03,9535.0,223.28,223.61,222.92,223.03,9535.0
2020-03-04 11:05:00,223.04,223.58,222.75,223.16,8945.0,223.04,223.58,222.75,223.16,8945.0
2020-03-04 11:10:00,223.12,223.32,222.98,223.08,4101.0,223.12,223.32,222.98,223.08,4101.0
2020-03-04 11:15:00,223.23,223.41,222.78,223.34,20449.0,223.23,223.41,222.78,223.34,20449.0
2020-03-04 11:20:00,223.24,223.24,222.04,222.18,35813.0,223.24,223.24,222.04,222.18,35813.0
2020-03-04 11:25:00,222.08,223.06,221.33,223.06,53559.0,222.08,223.06,221.33,223.06,53559.0
2020-03-04 11:30:00,223.22,223.51,222.77,223.07,10042.0,223.22,223.51,222.77,223.07,10042.0
2020-03-04 11:35:00,223.21,223.22,221.71,221.83,16668.0,223.21,223.22,221.71,221.83,16668.0
2020-03-04 11:40:00,221.75,222.51,221.67,222.51,9614.0,221.75,222.51,221.67,222.51,9614.0
2020-03-04 11:45:00,222.44,223.41,222.21,222.95,46216.0,222.44,223.41,222.21,222.95,46216.0
2020-03-04 11:50:00,222.88,223.0,222.02,222.02,24262.0,222.88,223.0,222.02,222.02,24262.0
2020-03-04 11:55:00,222.14,222.36,221.33,221.34,15138.0,222.14,222.36,221.33,221.34,15138.0
2020-03-04 12:00:00,221.47,221.83,221.23,221.73,10723.0,221.47,221.83,221.23,221.73,10723.0
2020-03-04 12:05:00,221.64,221.75,221.3,221.31,12579.0,221.64,221.75,221.3,221.31,12579.0
2020-03-04 12:10:00,221.31,221.98,221.26,221.86,14615.0,221.31,221.98,221.26,221.86,14615.0
2020-03-04 12:15:00,221.92,222.38,221.81,222.28,11499.0,221.92,222.38,221.81,222.28,11499.0
2020-03-04 12:20:00,222.3,222.56,221.95,222.56,7132.0,222.3,222.56,221.95,222.56,7132.0
2020-03-04 12:25:00,222.53,223.39,222.53,223.39,9229.0,222.53,223.39,222.53,223.39,9229.0
2020-03-04 12:30:00,223.36,224.69,223.36,224.69,16874.0,223.36,224.69,223.36,224.69,16874.0
2020-03-04 12:35:00,224.7,225.49,224.5,224.65,23905.0,224.7,225.49,224.5,224.65,23905.0
2020-03-04 12:40:00,224.78,224.93,223.56,223.72,11931.0,224.78,224.93,223.56,223.72,11931.0
2020-03-04 12:45:00,223.86,224.15,223.8,224.15,5997.0,223.86,224.15,223.8,224.15,5997.0
2020-03-04 12:50:00,224.32,224.59,224.1,224.51,6093.0,224.32,224.59,224.1,224.51,6093.0
2020-03-04 12:55:00,224.43,224.97,224.21,224.84,16818.0,224.43,224.97,224.21,224.84,16818.0
2020-03-04 13:00:00,225.0,225.26,224.88,225.1,31574.0,225.0,225.26,224.88,225.1,31574.0
2020-03-04 13:05:00,225.1,225.67,225.0,225.29,13100.0,225.1,225.67,225.0,225.29,13100.0
2020-03-04 13:10:00,225.35,225.95,225.24,225.91,18233.0,225.35,225.95,225.24,225.91,18233.0
2020-03-04 13:15:00,225.9,226.63,225.75,226.57,21458.0,225.9,226.63,225.75,226.57,21458.0
2020-03-04 13:20:00,226.76,227.0,226.64,226.84,9078.0,226.76,227.0,226.64,226.84,9078.0
2020-03-04 13:25:00,226.83,226.9,226.15,226.4,7425.0,226.83,226.9,226.15,226.4,7425.0
2020-03-04 13:30:00,226.4,226.56,226.21,226.4,7391.0,226.4,226.56,226.21,226.4,7391.0
2020-03-04 13:35:00,226.5,226.83,226.43,226.73,9620.0,226.5,226.83,226.43,226.73,9620.0
2020-03-04 13:40:00,226.88,227.0,226.65,226.81,6820.0,226.88,227.0,226.65,226.81,6820.0
2020-03-04 13:45:00,226.76,227.35,226.72,227.29,7033.0,226.76,227.35,226.72,227.29,7033.0
2020-03-04 13:50:00,227.52,228.17,227.41,228.17,11304.0,227.52,228.17,227.41,228.17,11304.0
2020-03-04 13:55:00,228.19,228.19,227.28,227.77,12513.0,228.19,228.19,227.28,227.77,12513.0
2020-03-04 14:00:00,227.74,227.96,227.14,227.45,5288.0,227.74,227.96,227.14,227.45,5288.0
2020-03-04 14:05:00,227.49,227.51,227.18,227.18,8313.0,227.49,227.51,227.18,227.18,8313.0
2020-03-04 14:10:00,227.2,227.71,227.2,227.5,5940.0,227.2,227.71,227.2,227.5,5940.0
2020-03-04 14:15:00,227.48,228.28,227.47,228.07,9208.0,227.48,228.28,227.47,228.07,9208.0
2020-03-04 14:20:00,228.07,228.34,227.87,228.08,11619.0,228.07,228.34,227.87,228.08,11619.0
2020-03-04 14:25:00,228.19,229.0,228.19,228.89,6623.0,228.19,229.0,228.19,228.89,6623.0
2020-03-04 14:30:00,228.81,229.21,228.37,228.38,10766.0,228.81,229.21,228.37,228.38,10766.0
2020-03-04 14:35:00,228.4,228.48,227.91,228.03,7788.0,228.4,228.48,227.91,228.03,7788.0
2020-03-04 14:40:00,228.13,228.32,227.8,227.85,8641.0,228.13,228.32,227.8,227.85,8641.0
2020-03-04 14:45:00,227.84,227.9,227.43,227.76,7956.0,227.84,227.9,227.43,227.76,7956.0
2020-03-04 14:50:00,227.65,228.12,227.58,227.69,8917.0,227.65,228.12,227.58,227.69,8917.0
2020-03-04 14:55:00,227.49,228.34,227.49,228.03,6637.0,227.49,228.34,227.49,228.03,6637.0
2020-03-04 15:00:00,227.99,228.2,227.82,228.2,12895.0,227.99,228.2,227.82,228.2,12895.0
2020-03-04 15:05:00,228.14,228.41,228.06,228.4,8687.0,228.14,228.41,228.06,228.4,8687.0
2020-03-04 15:10:00,228.45,229.06,228.4,228.93,9596.0,228.45,229.06,228.4,228.93,9596.0
2020-03-04 15:15:00,228.96,229.1,228.51,228.87,9274.0,228.96,229.1,228.51,228.87,9274.0
2020-03-04 15:20:00,228.93,229.52,228.83,229.52,10182.0,228.93,229.52,228.83,229.52,10182.0
2020-03-04 15:25:00,229.43,230.0,229.43,229.89,16363.0,229.43,230.0,229.43,229.89,16363.0
2020-03-04 15:30:00,229.88,230.03,229.67,230.03,14856.0,229.88,230.03,229.67,230.03,14856.0
2020-03-04 15:35:00,230.01,230.11,229.77,229.81,19972.0,230.01,230.11,229.77,229.81,19972.0
2020-03-04 15:40:00,229.96,230.15,229.36,229.53,22068.0,229.96,230.15,229.36,229.53,22068.0
2020-03-04 15:45:00,229.49,229.86,229.25,229.59,20080.0,229.49,229.86,229.25,229.59,20080.0
2020-03-04 15:50:00,229.69,231.67,229.69,231.65,44271.0,229.69,231.67,229.69,231.65,44271.0
2020-03-04 15:55:00,231.55,231.89,231.23,231.61,62452.0,231.55,231.89,231.23,231.61,62452.0
2020-03-05 09:30:00,225.89,227.38,223.51,225.0,37079.0,225.89,227.38,223.51,225.0,37079.0
2020-03-05 09:35:00,225.41,226.28,224.65,225.02,15613.0,225.41,226.28,224.65,225.02,15613.0
2020-03-05 09:40:00,225.21,225.73,224.1,224.3,13390.0,225.21,225.73,224.1,224.3,13390.0
2020-03-05 09:45:00,224.06,224.59,222.64,222.64,27211.0,224.06,224.59,222.64,222.64,27211.0
2020-03-05 09:50:00,222.75,222.87,221.85,222.34,33163.0,222.75,222.87,221.85,222.34,33163.0
2020-03-05 09:55:00,222.22,222.46,221.06,222.22,20445.0,222.22,222.46,221.06,222.22,20445.0
2020-03-05 10:00:00,222.27,223.2,222.11,222.11,11709.0,222.27,223.2,222.11,222.11,11709.0
2020-03-05 10:05:00,222.11,223.01,222.04,222.53,14869.0,222.11,223.01,222.04,222.53,14869.0
2020-03-05 10:10:00,222.63,223.84,222.54,223.78,11748.0,222.63,223.84,222.54,223.78,11748.0
2020-03-05 10:15:00,223.83,225.3,223.69,225.11,18900.0,223.83,225.3,223.69,225.11,18900.0
2020-03-05 10:20:00,225.18,225.92,225.01,225.63,15323.0,225.18,225.92,225.01,225.63,15323.0
2020-03-05 10:25:00,225.76,225.76,223.71,223.71,16071.0,225.76,225.76,223.71,223.71,16071.0
2020-03-05 10:30:00,223.75,224.46,223.5,224.35,9278.0,223.75,224.46,223.5,224.35,9278.0
2020-03-05 10:35:00,224.21,224.21,222.41,222.62,10432.0,224.21,224.21,222.41,222.62,10432.0
2020-03-05 10:40:00,222.89,223.69,222.59,223.43,11697.0,222.89,223.69,222.59,223.43,11697.0
2020-03-05 10:45:00,223.28,223.97,223.0,223.51,3984.0,223.28,223.97,223.0,223.51,3984.0
2020-03-05 10:50:00,223.58,224.16,223.26,223.91,5629.0,223.58,224.16,223.26,223.91,5629.0
2020-03-05 10:55:00,223.81,223.82,223.13,223.37,8507.0,223.81,223.82,223.13,223.37,8507.0
2020-03-05 11:00:00,223.02,223.78,222.56,223.15,8623.0,223.02,223.78,222.56,223.15,8623.0
2020-03-05 11:05:00,223.2,224.44,223.15,224.19,35874.0,223.2,224.44,223.15,224.19,35874.0
2020-03-05 11:10:00,224.19,224.45,223.22,224.35,25303.0,224.19,224.45,223.22,224.35,25303.0
2020-03-05 11:15:00,224.26,224.44,224.01,224.34,6319.0,224.26,224.44,224.01,224.34,6319.0
2020-03-05 11:20:00,224.17,224.29,223.65,224.0,4565.0,224.17,224.29,223.65,224.0,4565.0
2020-03-05 11:25:00,224.07,224.95,223.93,224.53,5157.0,224.07,224.95,223.93,224.53,5157.0
2020-03-05 11:30:00,224.71,225.06,224.51,224.79,3912.0,224.71,225.06,224.51,224.79,3912.0
2020-03-05 11:35:00,224.7,224.7,224.15,224.17,7019.0,224.7,224.7,224.15,224.17,7019.0
2020-03-05 11:40:00,224.3,224.71,224.02,224.32,2500.0,224.3,224.71,224.02,224.32,2500.0
2020-03-05 11:45:00,224.29,224.86,224.24,224.72,2542.0,224.29,224.86,224.24,224.72,2542.0
2020-03-05 11:50:00,224.89,225.42,224.31,225.18,41648.0,224.89,225.42,224.31,225.18,41648.0
2020-03-05 11:55:00,225.17,225.17,224.21,224.34,38417.0,225.17,225.17,224.21,224.34,38417.0
2020-03-05 12:00:00,224.58,224.8,224.3,224.3,7035.0,224.58,224.8,224.3,224.3,7035.0
2020-03-05 12:05:00,224.55,224.55,223.36,223.37,4742.0,224.55,224.55,223.36,223.37,4742.0
2020-03-05 12:10:00,223.29,223.72,223.18,223.26,4136.0,223.29,223.72,223.18,223.26,4136.0
2020-03-05 12:15:00,223.45,223.53,222.82,223.15,2845.0,223.45,223.53,222.82,223.15,2845.0
2020-03-05 12:20:00,223.14,223.29,222.75,222.77,6386.0,223.14,223.29,222.75,222.77,6386.0
2020-03-05 12:25:00,222.86,222.87,222.38,222.49,7148.0,222.86,222.87,222.38,222.49,7148.0
2020-03-05 12:30:00,222.42,222.87,222.42,222.6,7618.0,222.42,222.87,222.42,222.6,7618.0
2020-03-05 12:35:00,222.7,222.75,221.44,221.45,6460.0,222.7,222.75,221.44,221.45,6460.0
2020-03-05 12:40:00,221.28,221.44,219.13,219.13,22472.0,221.28,221.44,219.13,219.13,22472.0
2020-03-05 12:45:00,219.05,219.81,218.68,219.7,23127.0,219.05,219.81,218.68,219.7,23127.0
2020-03-05 12:50:00,219.61,219.66,218.77,219.39,19110.0,219.61,219.66,218.77,219.39,19110.0
2020-03-05 12:55:00,219.27,219.55,218.5,218.5,15316.0,219.27,219.55,218.5,218.5,15316.0
2020-03-05 13:00:00,218.4,219.43,218.4,219.43,6281.0,218.4,219.43,218.4,219.43,6281.0
2020-03-05 13:05:00,219.63,219.89,218.9,219.2,6333.0,219.63,219.89,218.9,219.2,6333.0
2020-03-05 13:10:00,219.15,219.82,218.92,219.08,17060.0,219.15,219.82,218.92,219.08,17060.0
2020-03-05 13:15:00,219.19,219.58,218.82,219.4,19033.0,219.19,219.58,218.82,219.4,19033.0
2020-03-05 13:20:00,219.24,220.09,219.18,219.41,20134.0,219.24,220.09,219.18,219.41,20134.0
2020-03-05 13:25:00,219.53,219.94,219.31,219.93,8890.0,219.53,219.94,219.31,219.93,8890.0
2020-03-05 13:30:00,219.94,220.18,219.36,220.07,12369.0,219.94,220.18,219.36,220.07,12369.0
2020-03-05 13:35:00,219.92,220.33,219.8,219.91,11559.0,219.92,220.33,219.8,219.91,11559.0
2020-03-05 13:40:00,219.94,220.13,219.33,219.33,13251.0,219.94,220.13,219.33,219.33,13251.0
2020-03-05 13:45:00,219.38,220.75,219.3,220.24,17521.0,219.38,220.75,219.3,220.24,17521.0
2020-03-05 13:50:00,220.3,220.57,218.35,218.35,8150.0,220.3,220.57,218.35,218.35,8150.0
2020-03-05 13:55:00,218.48,218.8,218.03,218.53,12262.0,218.48,218.8,218.03,218.53,12262.0
2020-03-05 14:00:00,218.43,218.43,217.42,217.79,10069.0,218.43,218.43,217.42,217.79,10069.0
2020-03-05 14:05:00,217.74,217.96,217.34,217.42,8692.0,217.74,217.96,217.34,217.42,8692.0
2020-03-05 14:10:00,217.41,218.15,217.35,217.76,10726.0,217.41,218.15,217.35,217.76,10726.0
2020-03-05 14:15:00,217.6,217.71,217.16,217.24,10614.0,217.6,217.71,217.16,217.24,10614.0
2020-03-05 14:20:00,217.2,217.24,216.57,216.69,12176.0,217.2,217.24,216.57,216.69,12176.0
2020-03-05 14:25:00,216.79,217.38,216.6,216.93,9270.0,216.79,217.38,216.6,216.93,9270.0
2020-03-05 14:30:00,216.82,217.61,216.82,217.26,12546.0,216.82,217.61,216.82,217.26,12546.0
2020-03-05 14:35:00,217.0,218.22,217.0,218.15,8028.0,217.0,218.22,217.0,218.15,8028.0
2020-03-05 14:40:00,218.04,218.21,216.91,217.09,10796.0,218.04,218.21,216.91,217.09,10796.0
2020-03-05 14:45:00,216.93,217.19,216.43,217.03,11834.0,216.93,217.19,216.43,217.03,11834.0
2020-03-05 14:50:00,216.98,217.3,216.4,216.51,13860.0,216.98,217.3,216.4,216.51,13860.0
2020-03-05 14:55:00,216.5,217.39,216.5,216.87,13337.0,216.5,217.39,216.5,216.87,13337.0
2020-03-05 15:00:00,216.81,217.19,216.55,217.11,9625.0,216.81,217.19,216.55,217.11,9625.0
2020-03-05 15:05:00,216.99,217.53,216.87,217.36,10857.0,216.99,217.53,216.87,217.36,10857.0
2020-03-05 15:10:00,217.42,217.42,216.22,216.53,26128.0,217.42,217.42,216.22,216.53,26128.0
2020-03-05 15:15:00,216.68,216.86,216.15,216.71,7650.0,216.68,216.86,216.15,216.71,7650.0
2020-03-05 15:20:00,216.73,217.02,216.4,216.81,6991.0,216.73,217.02,216.4,216.81,6991.0
2020-03-05 15:25:00,216.65,217.41,216.59,217.21,10885.0,216.65,217.41,216.59,217.21,10885.0
2020-03-05 15:30:00,216.93,219.29,216.9,219.09,30393.0,216.93,219.29,216.9,219.09,30393.0
2020-03-05 15:35:00,219.09,219.75,218.82,218.82,34161.0,219.09,219.75,218.82,218.82,34161.0
2020-03-05 15:40:00,218.86,219.2,218.42,219.06,18266.0,218.86,219.2,218.42,219.06,18266.0
2020-03-05 15:45:00,219.18,219.67,218.6,219.43,18950.0,219.18,219.67,218.6,219.43,18950.0
2020-03-05 15:50:00,219.35,221.32,219.25,221.29,73309.0,219.35,221.32,219.25,221.29,73309.0
2020-03-05 15:55:00,221.33,221.63,220.23,221.38,109219.0,221.33,221.63,220.23,221.38,109219.0
2020-03-06 09:30:00,213.26,216.53,212.23,215.19,55219.0,213.26,216.53,212.23,215.19,55219.0
2020-03-06 09:35:00,215.66,217.0,215.28,216.08,24016.0,215.66,217.0,215.28,216.08,24016.0
2020-03-06 09:40:00,216.18,216.75,214.47,216.07,30255.0,216.18,216.75,214.47,216.07,30255.0
2020-03-06 09:45:00,216.19,216.37,215.03,215.43,39733.0,216.19,216.37,215.03,215.43,39733.0
2020-03-06 09:50:00,215.25,216.39,215.05,215.81,38811.0,215.25,216.39,215.05,215.81,38811.0
2020-03-06 09:55:00,215.93,216.89,214.86,216.45,22107.0,215.93,216.89,214.86,216.45,22107.0
2020-03-06 10:00:00,216.67,218.09,216.5,217.19,21025.0,216.67,218.09,216.5,217.19,21025.0
2020-03-06 10:05:00,217.29,218.07,216.75,217.46,14076.0,217.29,218.07,216.75,217.46,14076.0
2020-03-06 10:10:00,217.52,219.24,217.16,218.94,14794.0,217.52,219.24,217.16,218.94,14794.0
2020-03-06 10:15:00,218.98,220.4,218.79,220.2,16955.0,218.98,220.4,218.79,220.2,16955.0
2020-03-06 10:20:00,220.21,221.0,219.91,220.84,21310.0,220.21,221.0,219.91,220.84,21310.0
2020-03-06 10:25:00,220.84,222.54,220.76,222.48,25318.0,220.84,222.54,220.76,222.48,25318.0
2020-03-06 10:30:00,222.31,223.35,221.11,221.11,30856.0,222.31,223.35,221.11,221.11,30856.0
2020-03-06 10:35:00,221.24,222.23,220.82,222.13,13145.0,221.24,222.23,220.82,222.13,13145.0
2020-03-06 10:40:00,222.11,222.75,221.39,221.91,25599.0,222.11,222.75,221.39,221.91,25599.0
2020-03-06 10:45:00,222.15,222.37,220.93,221.46,21883.0,222.15,222.37,220.93,221.46,21883.0
2020-03-06 10:50:00,221.71,221.96,221.03,221.64,28497.0,221.71,221.96,221.03,221.64,28497.0
2020-03-06 10:55:00,221.73,222.16,220.72,221.03,19916.0,221.73,222.16,220.72,221.03,19916.0
2020-03-06 11:00:00,221.08,221.45,220.47,220.69,16080.0,221.08,221.45,220.47,220.69,16080.0
2020-03-06 11:05:00,220.7,220.87,219.9,220.27,12625.0,220.7,220.87,219.9,220.27,12625.0
2020-03-06 11:10:00,220.01,220.54,219.41,219.41,9159.0,220.01,220.54,219.41,219.41,9159.0
2020-03-06 11:15:00,219.61,220.06,219.34,219.62,7937.0,219.61,220.06,219.34,219.62,7937.0
2020-03-06 11:20:00,219.43,219.98,219.02,219.95,24076.0,219.43,219.98,219.02,219.95,24076.0
2020-03-06 11:25:00,219.99,220.44,219.06,219.99,93009.0,219.99,220.44,219.06,219.99,93009.0
2020-03-06 11:30:00,220.25,220.26,218.98,219.38,64874.0,220.25,220.26,218.98,219.38,64874.0
2020-03-06 11:35:00,219.2,219.54,218.35,219.09,10000.0,219.2,219.54,218.35,219.09,10000.0
2020-03-06 11:40:00,218.99,219.0,217.96,218.36,4600.0,218.99,219.0,217.96,218.36,4600.0
2020-03-06 11:45:00,218.42,218.51,217.59,217.61,6087.0,218.42,218.51,217.59,217.61,6087.0
2020-03-06 11:50:00,217.35,218.43,217.35,218.31,8341.0,217.35,218.43,217.35,218.31,8341.0
2020-03-06 11:55:00,218.17,218.27,217.7,218.09,5470.0,218.17,218.27,217.7,218.09,5470.0
2020-03-06 12:00:00,217.85,217.85,216.6,216.6,6528.0,217.85,217.85,216.6,216.6,6528.0
2020-03-06 12:05:00,216.59,216.69,215.93,215.93,9339.0,216.59,216.69,215.93,215.93,9339.0
2020-03-06 12:10:00,215.84,216.31,215.71,216.21,8672.0,215.84,216.31,215.71,216.21,8672.0
2020-03-06 12:15:00,216.14,216.77,216.05,216.15,10120.0,216.14,216.77,216.05,216.15,10120.0
2020-03-06 12:20:00,216.26,216.99,216.24,216.51,5477.0,216.26,216.99,216.24,216.51,5477.0
2020-03-06 12:25:00,216.44,217.1,216.23,216.67,6395.0,216.44,217.1,216.23,216.67,6395.0
2020-03-06 12:30:00,216.61,217.89,216.57,217.89,12895.0,216.61,217.89,216.57,217.89,12895.0
2020-03-06 12:35:00,217.94,218.02,217.09,217.45,20894.0,217.94,218.02,217.09,217.45,20894.0
2020-03-06 12:40:00,217.19,217.5,216.7,217.4,8680.0,217.19,217.5,216.7,217.4,8680.0
2020-03-06 12:45:00,217.67,217.81,216.84,217.34,9000.0,217.67,217.81,216.84,217.34,9000.0
2020-03-06 12:50:00,217.17,217.17,216.33,216.37,10777.0,217.17,217.17,216.33,216.37,10777.0
2020-03-06 12:55:00,216.4,216.54,216.09,216.26,9665.0,216.4,216.54,216.09,216.26,9665.0
2020-03-06 13:00:00,216.2,216.81,216.15,216.65,8577.0,216.2,216.81,216.15,216.65,8577.0
2020-03-06 13:05:00,216.53,217.21,216.49,216.79,21987.0,216.53,217.21,216.49,216.79,21987.0
2020-03-06 13:10:00,216.8,216.98,215.88,216.01,13758.0,216.8,216.98,215.88,216.01,13758.0
2020-03-06 13:15:00,216.06,216.21,215.64,215.89,6658.0,216.06,216.21,215.64,215.89,6658.0
2020-03-06 13:20:00,216.01,217.1,216.01,217.02,6779.0,216.01,217.1,216.01,217.02,6779.0
2020-03-06 13:25:00,216.92,216.92,215.89,216.04,7230.0,216.92,216.92,215.89,216.04,7230.0
2020-03-06 13:30:00,216.08,216.45,215.61,215.71,6782.0,216.08,216.45,215.61,215.71,6782.0
2020-03-06 13:35:00,215.73,215.95,215.23,215.8,5704.0,215.73,215.95,215.23,215.8,5704.0
2020-03-06 13:40:00,215.65,216.01,215.55,215.59,9891.0,215.65,216.01,215.55,215.59,9891.0
2020-03-06 13:45:00,215.65,215.65,214.6,214.6,14160.0,215.65,215.65,214.6,214.6,14160.0
2020-03-06 13:50:00,214.55,214.84,214.1,214.1,14060.0,214.55,214.84,214.1,214.1,14060.0
2020-03-06 13:55:00,214.15,214.5,213.79,213.93,6600.0,214.15,214.5,213.79,213.93,6600.0
2020-03-06 14:00:00,214.01,214.14,213.58,213.85,7986.0,214.01,214.14,213.58,213.85,7986.0
2020-03-06 14:05:00,214.0,214.27,213.75,213.76,14557.0,214.0,214.27,213.75,213.76,14557.0
2020-03-06 14:10:00,213.83,214.59,213.61,214.23,10074.0,213.83,214.59,213.61,214.23,10074.0
2020-03-06 14:15:00,214.18,214.38,213.88,214.12,12214.0,214.18,214.38,213.88,214.12,12214.0
2020-03-06 14:20:00,214.03,214.89,213.85,214.69,8294.0,214.03,214.89,213.85,214.69,8294.0
2020-03-06 14:25:00,214.79,215.07,214.41,214.5,6897.0,214.79,215.07,214.41,214.5,6897.0
2020-03-06 14:30:00,214.54,214.58,213.36,213.45,10807.0,214.54,214.58,213.36,213.45,10807.0
2020-03-06 14:35:00,213.44,213.44,213.01,213.15,10165.0,213.44,213.44,213.01,213.15,10165.0
2020-03-06 14:40:00,213.22,213.8,212.77,213.33,19299.0,213.22,213.8,212.77,213.33,19299.0
2020-03-06 14:45:00,213.31,213.83,213.28,213.55,19873.0,213.31,213.83,213.28,213.55,19873.0
2020-03-06 14:50:00,213.53,213.98,213.42,213.65,16776.0,213.53,213.98,213.42,213.65,16776.0
2020-03-06 14:55:00,213.76,214.53,213.65,213.96,42211.0,213.76,214.53,213.65,213.96,42211.0
2020-03-06 15:00:00,213.97,214.29,213.68,213.94,29379.0,213.97,214.29,213.68,213.94,29379.0
2020-03-06 15:05:00,213.88,214.14,213.41,214.01,25542.0,213.88,214.14,213.41,214.01,25542.0
2020-03-06 15:10:00,214.0,214.84,213.68,213.99,28620.0,214.0,214.84,213.68,213.99,28620.0
2020-03-06 15:15:00,214.08,215.71,214.07,215.66,26921.0,214.08,215.71,214.07,215.66,26921.0
2020-03-06 15:20:00,215.86,216.24,215.44,216.06,29520.0,215.86,216.24,215.44,216.06,29520.0
2020-03-06 15:25:00,215.99,216.08,215.28,215.55,25298.0,215.99,216.08,215.28,215.55,25298.0
2020-03-06 15:30:00,215.55,217.57,215.51,217.32,41010.0,215.55,217.57,215.51,217.32,41010.0
2020-03-06 15:35:00,217.18,218.0,216.22,216.22,27522.0,217.18,218.0,216.22,216.22,27522.0
2020-03-06 15:40:00,216.27,217.84,216.26,217.76,31645.0,216.27,217.84,216.26,217.76,31645.0
2020-03-06 15:45:00,217.79,218.2,217.14,217.7,34422.0,217.79,218.2,217.14,217.7,34422.0
2020-03-06 15:50:00,217.68,219.26,217.68,218.42,71274.0,217.68,219.26,217.68,218.42,71274.0
2020-03-06 15:55:00,218.41,219.66,218.27,218.55,121385.0,218.41,219.66,218.27,218.55,121385.0
2020-03-09 09:30:00,202.0,205.0,200.5,202.42,111630.0,202.0,205.0,200.5,202.42,111630.0
2020-03-09 09:35:00,202.42,202.42,202.42,202.42,0.0,202.42,202.42,202.42,202.42,0.0
2020-03-09 09:40:00,202.42,202.42,202.42,202.42,0.0,202.42,202.42,202.42,202.42,0.0
2020-03-09 09:45:00,200.0,202.41,196.02,196.56,54130.0,200.0,202.41,196.02,196.56,54130.0
2020-03-09 09:50:00,196.37,197.85,194.24,197.03,73279.0,196.37,197.85,194.24,197.03,73279.0
2020-03-09 09:55:00,197.03,200.53,195.42,199.82,65234.0,197.03,200.53,195.42,199.82,65234.0
2020-03-09 10:00:00,200.15,200.44,198.36,198.96,20719.0,200.15,200.44,198.36,198.96,20719.0
2020-03-09 10:05:00,199.08,202.01,198.83,202.01,17748.0,199.08,202.01,198.83,202.01,17748.0
2020-03-09 10:10:00,201.86,202.04,201.21,201.9,37425.0,201.86,202.04,201.21,201.9,37425.0
2020-03-09 10:15:00,202.0,204.28,201.99,204.14,30529.0,202.0,204.28,201.99,204.14,30529.0
2020-03-09 10:20:00,204.21,205.04,203.87,204.43,29097.0,204.21,205.04,203.87,204.43,29097.0
2020-03-09 10:25:00,204.42,204.5,202.56,202.83,35486.0,204.42,204.5,202.56,202.83,35486.0
2020-03-09 10:30:00,203.14,204.69,203.12,204.28,33548.0,203.14,204.69,203.12,204.28,33548.0
2020-03-09 10:35:00,204.41,205.72,203.42,205.35,17280.0,204.41,205.72,203.42,205.35,17280.0
2020-03-09 10:40:00,205.31,205.46,203.38,204.22,24100.0,205.31,205.46,203.38,204.22,24100.0
2020-03-09 10:45:00,203.92,204.64,203.6,204.44,10900.0,203.92,204.64,203.6,204.44,10900.0
2020-03-09 10:50:00,204.25,205.84,203.76,205.11,24145.0,204.25,205.84,203.76,205.11,24145.0
2020-03-09 10:55:00,205.21,206.09,204.94,205.48,16308.0,205.21,206.09,204.94,205.48,16308.0
2020-03-09 11:00:00,205.42,205.42,204.02,204.31,17964.0,205.42,205.42,204.02,204.31,17964.0
2020-03-09 11:05:00,204.07,204.94,204.0,204.62,10707.0,204.07,204.94,204.0,204.62,10707.0
2020-03-09 11:10:00,204.4,206.0,204.39,205.36,18504.0,204.4,206.0,204.39,205.36,18504.0
2020-03-09 11:15:00,205.18,205.78,205.1,205.59,18954.0,205.18,205.78,205.1,205.59,18954.0
2020-03-09 11:20:00,205.47,205.69,204.88,205.66,25168.0,205.47,205.69,204.88,205.66,25168.0
2020-03-09 11:25:00,205.76,205.84,204.34,205.06,11055.0,205.76,205.84,204.34,205.06,11055.0
2020-03-09 11:30:00,205.16,205.39,204.47,205.32,9520.0,205.16,205.39,204.47,205.32,9520.0
2020-03-09 11:35:00,205.4,206.68,205.36,205.98,11821.0,205.4,206.68,205.36,205.98,11821.0
2020-03-09 11:40:00,205.81,206.81,205.59,206.4,20190.0,205.81,206.81,205.59,206.4,20190.0
2020-03-09 11:45:00,206.49,207.78,206.49,207.67,108859.0,206.49,207.78,206.49,207.67,108859.0
2020-03-09 11:50:00,207.63,207.68,206.31,206.69,19264.0,207.63,207.68,206.31,206.69,19264.0
2020-03-09 11:55:00,206.73,207.3,206.56,206.6,5108.0,206.73,207.3,206.56,206.6,5108.0
2020-03-09 12:00:00,206.77,206.85,205.76,206.04,7706.0,206.77,206.85,205.76,206.04,7706.0
2020-03-09 12:05:00,206.12,208.31,206.07,208.3,13307.0,206.12,208.31,206.07,208.3,13307.0
2020-03-09 12:10:00,208.13,208.33,207.72,207.84,7611.0,208.13,208.33,207.72,207.84,7611.0
2020-03-09 12:15:00,207.94,208.25,206.19,206.26,7094.0,207.94,208.25,206.19,206.26,7094.0
2020-03-09 12:20:00,206.3,206.66,205.95,206.0,6697.0,206.3,206.66,205.95,206.0,6697.0
2020-03-09 12:25:00,205.97,206.36,205.64,205.94,5816.0,205.97,206.36,205.64,205.94,5816.0
2020-03-09 12:30:00,206.0,206.83,205.07,205.37,51697.0,206.0,206.83,205.07,205.37,51697.0
2020-03-09 12:35:00,205.31,205.62,204.91,205.52,12326.0,205.31,205.62,204.91,205.52,12326.0
2020-03-09 12:40:00,205.5,205.91,204.53,204.72,7986.0,205.5,205.91,204.53,204.72,7986.0
2020-03-09 12:45:00,204.81,205.0,203.66,204.07,20273.0,204.81,205.0,203.66,204.07,20273.0
2020-03-09 12:50:00,204.08,205.0,204.0,204.84,8382.0,204.08,205.0,204.0,204.84,8382.0
2020-03-09 12:55:00,204.91,205.25,203.97,204.1,12609.0,204.91,205.25,203.97,204.1,12609.0
2020-03-09 13:00:00,203.98,204.81,203.43,203.43,8257.0,203.98,204.81,203.43,203.43,8257.0
2020-03-09 13:05:00,203.53,204.1,203.13,203.58,6271.0,203.53,204.1,203.13,203.58,6271.0
2020-03-09 13:10:00,203.61,204.78,203.61,204.55,4553.0,203.61,204.78,203.61,204.55,4553.0
2020-03-09 13:15:00,204.57,204.96,204.11,204.16,7266.0,204.57,204.96,204.11,204.16,7266.0
2020-03-09 13:20:00,204.12,204.27,203.69,204.27,5641.0,204.12,204.27,203.69,204.27,5641.0
2020-03-09 13:25:00,204.25,204.32,203.79,203.93,4231.0,204.25,204.32,203.79,203.93,4231.0
2020-03-09 13:30:00,203.8,203.8,202.44,202.74,10855.0,203.8,203.8,202.44,202.74,10855.0
2020-03-09 13:35:00,202.77,202.99,202.02,202.06,11903.0,202.77,202.99,202.02,202.06,11903.0
2020-03-09 13:40:00,202.03,202.3,201.29,201.41,11760.0,202.03,202.3,201.29,201.41,11760.0
2020-03-09 13:45:00,201.34,202.27,201.34,201.99,5256.0,201.34,202.27,201.34,201.99,5256.0
2020-03-09 13:50:00,202.08,202.17,201.89,201.89,5635.0,202.08,202.17,201.89,201.89,5635.0
2020-03-09 13:55:00,201.89,202.01,201.29,201.89,8285.0,201.89,202.01,201.29,201.89,8285.0
2020-03-09 14:00:00,201.83,201.83,200.56,200.56,7499.0,201.83,201.83,200.56,200.56,7499.0
2020-03-09 14:05:00,200.52,201.47,200.45,200.64,11384.0,200.52,201.47,200.45,200.64,11384.0
2020-03-09 14:10:00,200.62,201.51,200.52,201.38,6620.0,200.62,201.51,200.52,201.38,6620.0
2020-03-09 14:15:00,201.49,202.76,201.4,202.25,6786.0,201.49,202.76,201.4,202.25,6786.0
2020-03-09 14:20:00,202.18,202.5,201.69,201.86,5991.0,202.18,202.5,201.69,201.86,5991.0
2020-03-09 14:25:00,201.58,201.8,201.0,201.0,8205.0,201.58,201.8,201.0,201.0,8205.0
2020-03-09 14:30:00,201.3,201.43,200.42,201.31,19092.0,201.3,201.43,200.42,201.31,19092.0
2020-03-09 14:35:00,201.4,202.38,200.97,201.79,14115.0,201.4,202.38,200.97,201.79,14115.0
2020-03-09 14:40:00,201.86,201.86,200.27,200.47,10113.0,201.86,201.86,200.27,200.47,10113.0
2020-03-09 14:45:00,200.6,201.58,200.28,200.71,11350.0,200.6,201.58,200.28,200.71,11350.0
2020-03-09 14:50:00,200.44,201.8,200.44,201.63,8325.0,200.44,201.8,200.44,201.63,8325.0
2020-03-09 14:55:00,201.66,202.69,201.66,202.16,11486.0,201.66,202.69,201.66,202.16,11486.0
2020-03-09 15:00:00,201.87,202.77,201.11,202.65,10250.0,201.87,202.77,201.11,202.65,10250.0
2020-03-09 15:05:00,202.95,202.96,201.95,202.23,8933.0,202.95,202.96,201.95,202.23,8933.0
2020-03-09 15:10:00,202.31,202.34,201.43,201.58,7092.0,202.31,202.34,201.43,201.58,7092.0
2020-03-09 15:15:00,201.31,202.85,201.31,201.56,13790.0,201.31,202.85,201.31,201.56,13790.0
2020-03-09 15:20:00,201.55,202.52,201.38,202.35,11664.0,201.55,202.52,201.38,202.35,11664.0
2020-03-09 15:25:00,202.44,203.28,202.12,202.19,15518.0,202.44,203.28,202.12,202.19,15518.0
2020-03-09 15:30:00,202.12,202.12,201.01,201.17,21317.0,202.12,202.12,201.01,201.17,21317.0
2020-03-09 15:35:00,201.31,202.49,201.24,201.93,24208.0,201.31,202.49,201.24,201.93,24208.0
2020-03-09 15:40:00,201.79,202.15,201.12,201.66,24447.0,201.79,202.15,201.12,201.66,24447.0
2020-03-09 15:45:00,201.66,202.37,200.79,201.84,34725.0,201.66,202.37,200.79,201.84,34725.0
2020-03-09 15:50:00,201.67,201.72,200.76,201.62,49666.0,201.67,201.72,200.76,201.62,49666.0
2020-03-09 15:55:00,201.42,201.43,199.73,199.73,77886.0,201.42,201.43,199.73,199.73,77886.0
2020-03-10 09:30:00,206.37,206.63,205.24,206.0,34323.0,206.37,206.63,205.24,206.0,34323.0
2020-03-10 09:35:00,206.13,206.25,203.67,204.44,29696.0,206.13,206.25,203.67,204.44,29696.0
2020-03-10 09:40:00,204.06,205.0,203.93,205.0,5376.0,204.06,205.0,203.93,205.0,5376.0
2020-03-10 09:45:00,204.77,205.07,203.5,203.71,7354.0,204.77,205.07,203.5,203.71,7354.0
2020-03-10 09:50:00,203.13,205.29,203.13,205.0,8493.0,203.13,205.29,203.13,205.0,8493.0
2020-03-10 09:55:00,204.95,206.17,204.91,205.24,7336.0,204.95,206.17,204.91,205.24,7336.0
2020-03-10 10:00:00,205.38,205.82,204.51,205.8,7078.0,205.38,205.82,204.51,205.8,7078.0
2020-03-10 10:05:00,205.53,206.4,205.28,206.21,10275.0,205.53,206.4,205.28,206.21,10275.0
2020-03-10 10:10:00,206.22,206.99,206.22,206.84,13889.0,206.22,206.99,206.22,206.84,13889.0
2020-03-10 10:15:00,206.89,206.99,205.99,206.1,14208.0,206.89,206.99,205.99,206.1,14208.0
2020-03-10 10:20:00,206.22,206.51,205.16,205.17,21250.0,206.22,206.51,205.16,205.17,21250.0
2020-03-10 10:25:00,205.26,205.58,204.36,204.74,12461.0,205.26,205.58,204.36,204.74,12461.0
2020-03-10 10:30:00,204.72,205.42,204.72,205.32,29570.0,204.72,205.42,204.72,205.32,29570.0
2020-03-10 10:35:00,205.42,205.7,204.74,204.74,16239.0,205.42,205.7,204.74,204.74,16239.0
2020-03-10 10:40:00,204.9,204.9,203.68,203.87,17763.0,204.9,204.9,203.68,203.87,17763.0
2020-03-10 10:45:00,203.76,204.05,203.35,203.35,12788.0,203.76,204.05,203.35,203.35,12788.0
2020-03-10 10:50:00,203.35,203.35,202.46,202.73,7750.0,203.35,203.35,202.46,202.73,7750.0
2020-03-10 10:55:00,202.79,203.54,202.79,202.84,15834.0,202.79,203.54,202.79,202.84,15834.0
2020-03-10 11:00:00,203.05,203.26,202.78,202.93,12435.0,203.05,203.26,202.78,202.93,12435.0
2020-03-10 11:05:00,202.88,203.64,202.83,203.55,11485.0,202.88,203.64,202.83,203.55,11485.0
2020-03-10 11:10:00,203.46,203.5,202.54,202.54,18049.0,203.46,203.5,202.54,202.54,18049.0
2020-03-10 11:15:00,202.7,203.08,201.78,202.4,59676.0,202.7,203.08,201.78,202.4,59676.0
2020-03-10 11:20:00,202.38,202.97,202.28,202.59,84861.0,202.38,202.97,202.28,202.59,84861.0
2020-03-10 11:25:00,202.59,202.59,200.44,200.55,84299.0,202.59,202.59,200.44,200.55,84299.0
2020-03-10 11:30:00,200.74,200.82,198.79,198.79,49759.0,200.74,200.82,198.79,198.79,49759.0
2020-03-10 11:35:00,198.59,198.89,197.18,197.51,25289.0,198.59,198.89,197.18,197.51,25289.0
2020-03-10 11:40:00,197.53,198.11,197.11,197.99,60742.0,197.53,198.11,197.11,197.99,60742.0
2020-03-10 11:45:00,197.94,199.24,197.7,199.13,32091.0,197.94,199.24,197.7,199.13,32091.0
2020-03-10 11:50:00,199.08,199.09,197.93,198.28,20252.0,199.08,199.09,197.93,198.28,20252.0
2020-03-10 11:55:00,198.28,199.97,198.28,199.3,7995.0,198.28,199.97,198.28,199.3,7995.0
2020-03-10 12:00:00,199.08,200.97,199.07,200.65,5526.0,199.08,200.97,199.07,200.65,5526.0
2020-03-10 12:05:00,200.82,201.45,200.52,201.12,6250.0,200.82,201.45,200.52,201.12,6250.0
2020-03-10 12:10:00,201.44,202.65,201.3,202.59,7473.0,201.44,202.65,201.3,202.59,7473.0
2020-03-10 12:15:00,202.49,203.0,202.48,202.55,7101.0,202.49,203.0,202.48,202.55,7101.0
2020-03-10 12:20:00,202.81,202.81,201.73,201.73,4865.0,202.81,202.81,201.73,201.73,4865.0
2020-03-10 12:25:00,201.72,201.96,201.07,201.11,5620.0,201.72,201.96,201.07,201.11,5620.0
2020-03-10 12:30:00,201.01,201.21,199.52,199.66,14222.0,201.01,201.21,199.52,199.66,14222.0
2020-03-10 12:35:00,199.66,199.86,199.07,199.54,14842.0,199.66,199.86,199.07,199.54,14842.0
2020-03-10 12:40:00,199.44,199.72,198.59,199.72,10744.0,199.44,199.72,198.59,199.72,10744.0
2020-03-10 12:45:00,199.72,200.15,199.34,199.81,6969.0,199.72,200.15,199.34,199.81,6969.0
2020-03-10 12:50:00,199.79,201.23,199.54,201.06,7490.0,199.79,201.23,199.54,201.06,7490.0
2020-03-10 12:55:00,201.06,201.27,200.74,200.77,4861.0,201.06,201.27,200.74,200.77,4861.0
2020-03-10 13:00:00,200.71,200.71,199.93,200.28,6686.0,200.71,200.71,199.93,200.28,6686.0
2020-03-10 13:05:00,200.49,201.43,200.23,201.28,5367.0,200.49,201.43,200.23,201.28,5367.0
2020-03-10 13:10:00,201.5,201.53,201.02,201.24,5589.0,201.5,201.53,201.02,201.24,5589.0
2020-03-10 13:15:00,201.1,201.89,200.78,201.75,6505.0,201.1,201.89,200.78,201.75,6505.0
2020-03-10 13:20:00,201.75,202.49,201.75,202.16,6736.0,201.75,202.49,201.75,202.16,6736.0
2020-03-10 13:25:00,201.99,201.99,201.33,201.41,5250.0,201.99,201.99,201.33,201.41,5250.0
2020-03-10 13:30:00,201.52,201.99,201.23,201.99,4429.0,201.52,201.99,201.23,201.99,4429.0
2020-03-10 13:35:00,202.0,202.0,201.23,201.32,5541.0,202.0,202.0,201.23,201.32,5541.0
2020-03-10 13:40:00,201.35,201.5,200.88,200.94,4395.0,201.35,201.5,200.88,200.94,4395.0
2020-03-10 13:45:00,200.97,200.97,199.63,199.64,7171.0,200.97,200.97,199.63,199.64,7171.0
2020-03-10 13:50:00,199.77,199.97,199.19,199.31,8734.0,199.77,199.97,199.19,199.31,8734.0
2020-03-10 13:55:00,199.22,199.72,199.19,199.39,10237.0,199.22,199.72,199.19,199.39,10237.0
2020-03-10 14:00:00,199.62,199.62,198.79,199.08,4316.0,199.62,199.62,198.79,199.08,4316.0
2020-03-10 14:05:00,199.15,200.0,198.72,200.0,5579.0,199.15,200.0,198.72,200.0,5579.0
2020-03-10 14:10:00,199.87,200.28,199.76,200.07,2973.0,199.87,200.28,199.76,200.07,2973.0
2020-03-10 14:15:00,200.16,200.54,199.93,200.18,6859.0,200.16,200.54,199.93,200.18,6859.0
2020-03-10 14:20:00,200.22,200.5,199.06,199.21,6577.0,200.22,200.5,199.06,199.21,6577.0
2020-03-10 14:25:00,199.11,200.39,198.98,200.39,6348.0,199.11,200.39,198.98,200.39,6348.0
2020-03-10 14:30:00,200.17,200.57,199.88,200.36,12154.0,200.17,200.57,199.88,200.36,12154.0
2020-03-10 14:35:00,200.44,200.51,199.9,199.9,13211.0,200.44,200.51,199.9,199.9,13211.0
2020-03-10 14:40:00,200.02,200.57,199.94,200.34,39954.0,200.02,200.57,199.94,200.34,39954.0
2020-03-10 14:45:00,200.28,201.36,200.21,201.19,18398.0,200.28,201.36,200.21,201.19,18398.0
2020-03-10 14:50:00,201.08,201.08,200.4,200.78,18495.0,201.08,201.08,200.4,200.78,18495.0
2020-03-10 14:55:00,201.09,201.92,200.8,201.92,22711.0,201.09,201.92,200.8,201.92,22711.0
2020-03-10 15:00:00,201.98,203.48,201.77,203.29,23554.0,201.98,203.48,201.77,203.29,23554.0
2020-03-10 15:05:00,203.37,203.83,203.21,203.54,10287.0,203.37,203.83,203.21,203.54,10287.0
2020-03-10 15:10:00,203.69,203.9,202.93,202.94,13453.0,203.69,203.9,202.93,202.94,13453.0
2020-03-10 15:15:00,203.01,203.37,202.29,203.03,30740.0,203.01,203.37,202.29,203.03,30740.0
2020-03-10 15:20:00,202.89,203.65,202.67,203.37,44998.0,202.89,203.65,202.67,203.37,44998.0
2020-03-10 15:25:00,203.36,203.5,202.14,202.15,19840.0,203.36,203.5,202.14,202.15,19840.0
2020-03-10 15:30:00,202.27,202.59,201.4,201.88,22816.0,202.27,202.59,201.4,201.88,22816.0
2020-03-10 15:35:00,201.79,202.9,201.74,202.61,19217.0,201.79,202.9,201.74,202.61,19217.0
2020-03-10 15:40:00,202.72,203.51,202.45,202.78,41939.0,202.72,203.51,202.45,202.78,41939.0
2020-03-10 15:45:00,202.78,203.67,202.71,203.6,30248.0,202.78,203.67,202.71,203.6,30248.0
2020-03-10 15:50:00,203.52,204.68,203.52,204.17,66273.0,203.52,204.68,203.52,204.17,66273.0
2020-03-10 15:55:00,204.07,204.17,203.08,204.13,113532.0,204.07,204.17,203.08,204.13,113532.0
2020-03-11 09:30:00,199.39,201.0,198.83,200.59,48187.0,199.39,201.0,198.83,200.59,48187.0
2020-03-11 09:35:00,200.37,201.49,199.25,199.72,20027.0,200.37,201.49,199.25,199.72,20027.0
2020-03-11 09:40:00,199.53,200.77,199.06,199.31,38397.0,199.53,200.77,199.06,199.31,38397.0
2020-03-11 09:45:00,199.38,199.48,197.46,197.93,56353.0,199.38,199.48,197.46,197.93,56353.0
2020-03-11 09:50:00,198.07,199.96,197.32,199.1,24748.0,198.07,199.96,197.32,199.1,24748.0
2020-03-11 09:55:00,199.31,200.35,198.99,199.41,15209.0,199.31,200.35,198.99,199.41,15209.0
2020-03-11 10:00:00,199.6,200.29,199.12,199.7,8313.0,199.6,200.29,199.12,199.7,8313.0
2020-03-11 10:05:00,199.79,200.83,199.79,200.47,5435.0,199.79,200.83,199.79,200.47,5435.0
2020-03-11 10:10:00,200.78,200.78,199.73,199.93,8792.0,200.78,200.78,199.73,199.93,8792.0
2020-03-11 10:15:00,199.9,200.59,199.83,199.96,7370.0,199.9,200.59,199.83,199.96,7370.0
2020-03-11 10:20:00,200.26,200.91,199.9,200.43,16749.0,200.26,200.91,199.9,200.43,16749.0
2020-03-11 10:25:00,200.53,200.99,199.74,199.88,24590.0,200.53,200.99,199.74,199.88,24590.0
2020-03-11 10:30:00,199.98,199.98,197.87,198.52,18849.0,199.98,199.98,197.87,198.52,18849.0
2020-03-11 10:35:00,198.32,199.08,198.23,198.38,29118.0,198.32,199.08,198.23,198.38,29118.0
2020-03-11 10:40:00,198.37,198.57,197.29,197.32,65557.0,198.37,198.57,197.29,197.32,65557.0
2020-03-11 10:45:00,197.2,198.42,197.11,197.69,57248.0,197.2,198.42,197.11,197.69,57248.0
2020-03-11 10:50:00,197.8,197.87,196.33,196.45,30393.0,197.8,197.87,196.33,196.45,30393.0
2020-03-11 10:55:00,196.5,198.17,196.44,198.05,38220.0,196.5,198.17,196.44,198.05,38220.0
2020-03-11 11:00:00,198.14,198.39,196.99,197.0,13451.0,198.14,198.39,196.99,197.0,13451.0
2020-03-11 11:05:00,196.98,197.62,196.69,197.52,11008.0,196.98,197.62,196.69,197.52,11008.0
2020-03-11 11:10:00,197.4,197.87,196.97,197.54,17681.0,197.4,197.87,196.97,197.54,17681.0
2020-03-11 11:15:00,197.73,198.1,196.83,197.09,24090.0,197.73,198.1,196.83,197.09,24090.0
2020-03-11 11:20:00,196.96,197.12,196.12,196.13,21927.0,196.96,197.12,196.12,196.13,21927.0
2020-03-11 11:25:00,196.14,197.01,196.12,197.01,8468.0,196.14,197.01,196.12,197.01,8468.0
2020-03-11 11:30:00,196.97,197.59,196.84,197.41,11592.0,196.97,197.59,196.84,197.41,11592.0
2020-03-11 11:35:00,197.26,198.32,197.06,198.22,12082.0,197.26,198.32,197.06,198.22,12082.0
2020-03-11 11:40:00,198.22,198.33,197.6,197.68,7560.0,198.22,198.33,197.6,197.68,7560.0
2020-03-11 11:45:00,197.66,198.3,197.32,198.27,14350.0,197.66,198.3,197.32,198.27,14350.0
2020-03-11 11:50:00,198.38,198.46,197.7,198.16,7169.0,198.38,198.46,197.7,198.16,7169.0
2020-03-11 11:55:00,198.1,198.73,197.77,198.28,13273.0,198.1,198.73,197.77,198.28,13273.0
2020-03-11 12:00:00,198.29,198.66,197.73,198.52,8601.0,198.29,198.66,197.73,198.52,8601.0
2020-03-11 12:05:00,198.63,198.63,198.03,198.23,14998.0,198.63,198.63,198.03,198.23,14998.0
2020-03-11 12:10:00,198.29,198.99,197.98,198.79,11465.0,198.29,198.99,197.98,198.79,11465.0
2020-03-11 12:15:00,198.95,199.24,198.26,198.54,20337.0,198.95,199.24,198.26,198.54,20337.0
2020-03-11 12:20:00,198.6,198.65,197.95,198.39,15345.0,198.6,198.65,197.95,198.39,15345.0
2020-03-11 12:25:00,198.38,198.49,197.69,198.25,21966.0,198.38,198.49,197.69,198.25,21966.0
2020-03-11 12:30:00,198.11,198.52,197.63,198.04,16865.0,198.11,198.52,197.63,198.04,16865.0
2020-03-11 12:35:00,198.11,198.31,197.1,197.1,10528.0,198.11,198.31,197.1,197.1,10528.0
2020-03-11 12:40:00,197.16,197.39,195.99,196.97,30756.0,197.16,197.39,195.99,196.97,30756.0
2020-03-11 12:45:00,196.93,197.71,196.89,197.12,17559.0,196.93,197.71,196.89,197.12,17559.0
2020-03-11 12:50:00,197.31,197.93,196.6,196.82,16266.0,197.31,197.93,196.6,196.82,16266.0
2020-03-11 12:55:00,196.93,197.17,196.02,196.67,14852.0,196.93,197.17,196.02,196.67,14852.0
2020-03-11 13:00:00,196.6,196.6,195.89,196.06,27231.0,196.6,196.6,195.89,196.06,27231.0
2020-03-11 13:05:00,196.06,196.44,195.88,196.11,7608.0,196.06,196.44,195.88,196.11,7608.0
2020-03-11 13:10:00,196.02,196.45,195.94,196.15,7759.0,196.02,196.45,195.94,196.15,7759.0
2020-03-11 13:15:00,196.26,196.71,196.19,196.39,7946.0,196.26,196.71,196.19,196.39,7946.0
2020-03-11 13:20:00,196.49,197.01,196.4,196.56,11560.0,196.49,197.01,196.4,196.56,11560.0
2020-03-11 13:25:00,196.68,197.49,196.68,197.19,11426.0,196.68,197.49,196.68,197.19,11426.0
2020-03-11 13:30:00,197.27,197.61,196.98,196.98,7200.0,197.27,197.61,196.98,196.98,7200.0
2020-03-11 13:35:00,196.95,197.04,196.2,196.95,13560.0,196.95,197.04,196.2,196.95,13560.0
2020-03-11 13:40:00,196.87,197.14,196.33,196.41,11344.0,196.87,197.14,196.33,196.41,11344.0
2020-03-11 13:45:00,196.26,197.83,196.25,197.53,9260.0,196.26,197.83,196.25,197.53,9260.0
2020-03-11 13:50:00,197.41,197.41,196.61,196.84,15287.0,197.41,197.41,196.61,196.84,15287.0
2020-03-11 13:55:00,196.82,197.84,196.82,197.35,6782.0,196.82,197.84,196.82,197.35,6782.0
2020-03-11 14:00:00,197.49,197.49,196.43,196.43,8027.0,197.49,197.49,196.43,196.43,8027.0
2020-03-11 14:05:00,196.54,197.2,196.11,196.34,8610.0,196.54,197.2,196.11,196.34,8610.0
2020-03-11 14:10:00,196.17,196.53,196.1,196.21,9091.0,196.17,196.53,196.1,196.21,9091.0
2020-03-11 14:15:00,196.11,196.63,196.11,196.22,3252.0,196.11,196.63,196.11,196.22,3252.0
2020-03-11 14:20:00,196.26,196.64,195.9,195.94,15222.0,196.26,196.64,195.9,195.94,15222.0
2020-03-11 14:25:00,195.9,195.99,195.55,195.58,6886.0,195.9,195.99,195.55,195.58,6886.0
2020-03-11 14:30:00,195.74,196.39,195.43,195.44,17827.0,195.74,196.39,195.43,195.44,17827.0
2020-03-11 14:35:00,195.34,195.71,195.06,195.62,9046.0,195.34,195.71,195.06,195.62,9046.0
2020-03-11 14:40:00,195.67,196.3,194.88,195.0,12361.0,195.67,196.3,194.88,195.0,12361.0
2020-03-11 14:45:00,195.24,195.8,194.9,195.1,7702.0,195.24,195.8,194.9,195.1,7702.0
2020-03-11 14:50:00,195.04,195.51,194.4,194.95,13800.0,195.04,195.51,194.4,194.95,13800.0
2020-03-11 14:55:00,194.94,195.41,194.61,194.61,9655.0,194.94,195.41,194.61,194.61,9655.0
2020-03-11 15:00:00,194.61,194.92,193.39,193.4,18010.0,194.61,194.92,193.39,193.4,18010.0
2020-03-11 15:05:00,193.51,193.56,192.32,192.59,27452.0,193.51,193.56,192.32,192.59,27452.0
2020-03-11 15:10:00,192.52,192.87,192.01,192.09,21422.0,192.52,192.87,192.01,192.09,21422.0
2020-03-11 15:15:00,192.06,192.98,191.67,192.53,29587.0,192.06,192.98,191.67,192.53,29587.0
2020-03-11 15:20:00,192.62,192.7,191.39,191.41,18464.0,192.62,192.7,191.39,191.41,18464.0
2020-03-11 15:25:00,191.55,193.01,191.48,193.0,11219.0,191.55,193.01,191.48,193.0,11219.0
2020-03-11 15:30:00,193.05,193.52,192.39,193.46,50945.0,193.05,193.52,192.39,193.46,50945.0
2020-03-11 15:35:00,193.26,194.63,192.83,194.19,30927.0,193.26,194.63,192.83,194.19,30927.0
2020-03-11 15:40:00,194.21,194.53,193.32,193.42,25771.0,194.21,194.53,193.32,193.42,25771.0
2020-03-11 15:45:00,193.82,194.53,193.33,194.39,15798.0,193.82,194.53,193.33,194.39,15798.0
2020-03-11 15:50:00,194.27,195.45,192.78,194.34,39220.0,194.27,195.45,192.78,194.34,39220.0
2020-03-11 15:55:00,194.26,194.42,193.58,193.76,35653.0,194.26,194.42,193.58,193.76,35653.0
2020-03-12 09:30:00,179.45,180.33,174.26,177.6,173616.0,179.45,180.33,174.26,177.6,173616.0
2020-03-12 09:35:00,177.77,177.77,176.46,176.56,9635.0,177.77,177.77,176.46,176.56,9635.0
2020-03-12 09:40:00,176.56,176.56,176.56,176.56,0.0,176.56,176.56,176.56,176.56,0.0
2020-03-12 09:45:00,176.56,176.56,176.56,176.56,0.0,176.56,176.56,176.56,176.56,0.0
2020-03-12 09:50:00,171.28,175.85,170.5,172.34,82058.0,171.28,175.85,170.5,172.34,82058.0
2020-03-12 09:55:00,172.2,176.63,172.03,176.44,60498.0,172.2,176.63,172.03,176.44,60498.0
2020-03-12 10:00:00,176.45,177.76,174.69,174.73,54029.0,176.45,177.76,174.69,174.73,54029.0
2020-03-12 10:05:00,174.93,175.67,172.73,173.56,75335.0,174.93,175.67,172.73,173.56,75335.0
2020-03-12 10:10:00,173.24,173.9,172.71,173.65,48675.0,173.24,173.9,172.71,173.65,48675.0
2020-03-12 10:15:00,173.77,174.65,172.78,173.53,37868.0,173.77,174.65,172.78,173.53,37868.0
2020-03-12 10:20:00,173.58,173.8,173.25,173.44,83344.0,173.58,173.8,173.25,173.44,83344.0
2020-03-12 10:25:00,173.43,174.33,173.27,173.39,26440.0,173.43,174.33,173.27,173.39,26440.0
2020-03-12 10:30:00,173.3,174.3,172.7,172.75,35100.0,173.3,174.3,172.7,172.75,35100.0
2020-03-12 10:35:00,172.68,172.96,171.81,172.55,38375.0,172.68,172.96,171.81,172.55,38375.0
2020-03-12 10:40:00,172.5,173.04,171.79,172.66,62754.0,172.5,173.04,171.79,172.66,62754.0
2020-03-12 10:45:00,172.78,173.0,172.03,172.68,39580.0,172.78,173.0,172.03,172.68,39580.0
2020-03-12 10:50:00,172.77,174.49,172.68,174.27,31988.0,172.77,174.49,172.68,174.27,31988.0
2020-03-12 10:55:00,174.38,174.87,174.25,174.68,60951.0,174.38,174.87,174.25,174.68,60951.0
2020-03-12 11:00:00,174.69,174.75,174.01,174.08,42986.0,174.69,174.75,174.01,174.08,42986.0
2020-03-12 11:05:00,174.13,174.18,172.5,172.96,28042.0,174.13,174.18,172.5,172.96,28042.0
2020-03-12 11:10:00,172.84,172.84,171.63,171.67,26212.0,172.84,172.84,171.63,171.67,26212.0
2020-03-12 11:15:00,171.63,172.0,170.0,170.43,65766.0,171.63,172.0,170.0,170.43,65766.0
2020-03-12 11:20:00,170.44,171.31,170.4,171.14,28806.0,170.44,171.31,170.4,171.14,28806.0
2020-03-12 11:25:00,170.98,171.32,170.58,170.93,24097.0,170.98,171.32,170.58,170.93,24097.0
2020-03-12 11:30:00,171.0,171.32,169.59,170.03,22344.0,171.0,171.32,169.59,170.03,22344.0
2020-03-12 11:35:00,170.16,170.61,168.3,168.68,34318.0,170.16,170.61,168.3,168.68,34318.0
2020-03-12 11:40:00,168.45,169.5,168.06,169.28,49186.0,168.45,169.5,168.06,169.28,49186.0
2020-03-12 11:45:00,169.21,169.22,168.41,168.7,17133.0,169.21,169.22,168.41,168.7,17133.0
2020-03-12 11:50:00,168.93,168.94,168.28,168.71,23265.0,168.93,168.94,168.28,168.71,23265.0
2020-03-12 11:55:00,168.64,169.58,168.64,169.35,21244.0,168.64,169.58,168.64,169.35,21244.0
2020-03-12 12:00:00,169.42,169.92,168.89,169.38,35364.0,169.42,169.92,168.89,169.38,35364.0
2020-03-12 12:05:00,169.37,169.56,168.78,168.83,17101.0,169.37,169.56,168.78,168.83,17101.0
2020-03-12 12:10:00,168.79,169.59,168.66,169.49,38774.0,168.79,169.59,168.66,169.49,38774.0
2020-03-12 12:15:00,169.49,170.55,169.23,170.53,23544.0,169.49,170.55,169.23,170.53,23544.0
2020-03-12 12:20:00,170.58,171.25,170.58,171.09,20142.0,170.58,171.25,170.58,171.09,20142.0
2020-03-12 12:25:00,171.03,171.68,170.96,171.39,20376.0,171.03,171.68,170.96,171.39,20376.0
2020-03-12 12:30:00,171.38,171.38,170.77,171.23,14441.0,171.38,171.38,170.77,171.23,14441.0
2020-03-12 12:35:00,171.14,171.94,170.85,171.58,13291.0,171.14,171.94,170.85,171.58,13291.0
2020-03-12 12:40:00,171.58,171.58,170.09,170.28,24600.0,171.58,171.58,170.09,170.28,24600.0
2020-03-12 12:45:00,170.31,170.66,169.7,169.8,33810.0,170.31,170.66,169.7,169.8,33810.0
2020-03-12 12:50:00,169.81,172.2,169.33,171.27,34788.0,169.81,172.2,169.33,171.27,34788.0
2020-03-12 12:55:00,171.26,175.74,171.04,174.74,24268.0,171.26,175.74,171.04,174.74,24268.0
2020-03-12 13:00:00,174.73,178.77,174.25,178.77,57916.0,174.73,178.77,174.25,178.77,57916.0
2020-03-12 13:05:00,178.77,180.23,177.47,178.49,66321.0,178.77,180.23,177.47,178.49,66321.0
2020-03-12 13:10:00,178.42,179.44,174.31,175.27,78667.0,178.42,179.44,174.31,175.27,78667.0
2020-03-12 13:15:00,175.1,176.23,174.41,174.85,17388.0,175.1,176.23,174.41,174.85,17388.0
2020-03-12 13:20:00,174.89,175.49,174.16,175.49,18260.0,174.89,175.49,174.16,175.49,18260.0
2020-03-12 13:25:00,175.37,176.06,175.04,175.37,22801.0,175.37,176.06,175.04,175.37,22801.0
2020-03-12 13:30:00,175.18,175.57,174.33,174.34,14627.0,175.18,175.57,174.33,174.34,14627.0
2020-03-12 13:35:00,174.42,174.43,171.54,172.09,16931.0,174.42,174.43,171.54,172.09,16931.0
2020-03-12 13:40:00,171.94,173.13,171.74,172.77,9667.0,171.94,173.13,171.74,172.77,9667.0
2020-03-12 13:45:00,172.72,174.08,172.24,173.72,16435.0,172.72,174.08,172.24,173.72,16435.0
2020-03-12 13:50:00,173.75,174.55,173.3,173.46,10992.0,173.75,174.55,173.3,173.46,10992.0
2020-03-12 13:55:00,173.42,175.61,173.33,175.44,12442.0,173.42,175.61,173.33,175.44,12442.0
2020-03-12 14:00:00,175.54,175.85,174.15,175.18,21714.0,175.54,175.85,174.15,175.18,21714.0
2020-03-12 14:05:00,175.25,175.88,174.28,174.6,18564.0,175.25,175.88,174.28,174.6,18564.0
2020-03-12 14:10:00,174.74,174.99,173.04,173.75,15733.0,174.74,174.99,173.04,173.75,15733.0
2020-03-12 14:15:00,173.79,174.5,173.48,173.97,11182.0,173.79,174.5,173.48,173.97,11182.0
2020-03-12 14:20:00,173.77,173.93,172.74,172.99,23285.0,173.77,173.93,172.74,172.99,23285.0
2020-03-12 14:25:00,173.08,173.93,172.93,173.35,14287.0,173.08,173.93,172.93,173.35,14287.0
2020-03-12 14:30:00,173.34,173.7,173.08,173.19,18482.0,173.34,173.7,173.08,173.19,18482.0
2020-03-12 14:35:00,173.28,173.36,172.6,172.81,11674.0,173.28,173.36,172.6,172.81,11674.0
2020-03-12 14:40:00,172.65,173.39,172.65,172.77,18113.0,172.65,173.39,172.65,172.77,18113.0
2020-03-12 14:45:00,172.89,173.95,172.56,173.7,26601.0,172.89,173.95,172.56,173.7,26601.0
2020-03-12 14:50:00,173.7,174.15,172.32,172.34,17634.0,173.7,174.15,172.32,172.34,17634.0
2020-03-12 14:55:00,172.49,172.56,171.29,171.29,14317.0,172.49,172.56,171.29,171.29,14317.0
2020-03-12 15:00:00,171.34,171.67,171.02,171.02,22475.0,171.34,171.67,171.02,171.02,22475.0
2020-03-12 15:05:00,171.02,171.26,170.33,170.93,27570.0,171.02,171.26,170.33,170.93,27570.0
2020-03-12 15:10:00,170.97,171.41,170.13,170.13,39833.0,170.97,171.41,170.13,170.13,39833.0
2020-03-12 15:15:00,170.12,170.19,169.34,169.47,38981.0,170.12,170.19,169.34,169.47,38981.0
2020-03-12 15:20:00,169.52,169.62,168.38,168.7,51034.0,169.52,169.62,168.38,168.7,51034.0
2020-03-12 15:25:00,168.6,168.66,167.77,167.77,30083.0,168.6,168.66,167.77,167.77,30083.0
2020-03-12 15:30:00,167.75,168.28,167.33,167.66,44303.0,167.75,168.28,167.33,167.66,44303.0
2020-03-12 15:35:00,167.69,168.13,167.45,168.12,39266.0,167.69,168.13,167.45,168.12,39266.0
2020-03-12 15:40:00,168.11,168.92,167.84,168.11,61520.0,168.11,168.92,167.84,168.11,61520.0
2020-03-12 15:45:00,168.21,169.06,167.81,168.91,44162.0,168.21,169.06,167.81,168.91,44162.0
2020-03-12 15:50:00,169.04,171.54,168.98,171.46,87858.0,169.04,171.54,168.98,171.46,87858.0
2020-03-12 15:55:00,171.56,171.56,169.01,169.01,168585.0,171.56,171.56,169.01,169.01,168585.0
2020-03-13 09:30:00,175.9,176.79,174.0,174.46,60169.0,175.9,176.79,174.0,174.46,60169.0
2020-03-13 09:35:00,174.63,174.63,173.01,173.16,19971.0,174.63,174.63,173.01,173.16,19971.0
2020-03-13 09:40:00,172.91,173.21,171.59,171.69,37238.0,172.91,173.21,171.59,171.69,37238.0
2020-03-13 09:45:00,171.66,172.58,171.55,172.13,32377.0,171.66,172.58,171.55,172.13,32377.0
2020-03-13 09:50:00,172.06,172.12,170.34,170.48,38347.0,172.06,172.12,170.34,170.48,38347.0
2020-03-13 09:55:00,170.44,171.1,170.31,171.09,26309.0,170.44,171.1,170.31,171.09,26309.0
2020-03-13 10:00:00,171.06,172.49,170.58,172.49,45628.0,171.06,172.49,170.58,172.49,45628.0
2020-03-13 10:05:00,172.5,172.91,172.1,172.61,38862.0,172.5,172.91,172.1,172.61,38862.0
2020-03-13 10:10:00,172.45,173.48,172.2,172.67,44310.0,172.45,173.48,172.2,172.67,44310.0
2020-03-13 10:15:00,172.72,173.9,172.48,173.64,13358.0,172.72,173.9,172.48,173.64,13358.0
2020-03-13 10:20:00,173.5,175.07,173.35,174.88,16089.0,173.5,175.07,173.35,174.88,16089.0
2020-03-13 10:25:00,174.96,175.1,172.85,172.85,22311.0,174.96,175.1,172.85,172.85,22311.0
2020-03-13 10:30:00,173.0,173.6,172.85,173.45,22176.0,173.0,173.6,172.85,173.45,22176.0
2020-03-13 10:35:00,173.41,174.07,173.12,173.71,22118.0,173.41,174.07,173.12,173.71,22118.0
2020-03-13 10:40:00,173.51,173.6,172.89,172.94,11221.0,173.51,173.6,172.89,172.94,11221.0
2020-03-13 10:45:00,172.92,173.71,172.9,173.15,19446.0,172.92,173.71,172.9,173.15,19446.0
2020-03-13 10:50:00,173.03,173.31,171.5,171.7,21388.0,173.03,173.31,171.5,171.7,21388.0
2020-03-13 10:55:00,171.9,171.9,169.28,169.34,22452.0,171.9,171.9,169.28,169.34,22452.0
2020-03-13 11:00:00,169.28,170.0,169.23,169.73,25474.0,169.28,170.0,169.23,169.73,25474.0
2020-03-13 11:05:00,169.89,169.99,169.2,169.64,20067.0,169.89,169.99,169.2,169.64,20067.0
2020-03-13 11:10:00,169.59,170.03,168.6,169.84,9992.0,169.59,170.03,168.6,169.84,9992.0
2020-03-13 11:15:00,170.16,170.16,168.16,168.32,17675.0,170.16,170.16,168.16,168.32,17675.0
2020-03-13 11:20:00,168.38,168.88,168.06,168.18,32531.0,168.38,168.88,168.06,168.18,32531.0
2020-03-13 11:25:00,168.19,168.7,166.15,166.33,32890.0,168.19,168.7,166.15,166.33,32890.0
2020-03-13 11:30:00,166.34,166.76,164.83,164.83,17836.0,166.34,166.76,164.83,164.83,17836.0
2020-03-13 11:35:00,164.78,165.0,163.6,163.93,68764.0,164.78,165.0,163.6,163.93,68764.0
2020-03-13 11:40:00,163.93,164.29,163.02,163.32,26582.0,163.93,164.29,163.02,163.32,26582.0
2020-03-13 11:45:00,163.26,163.85,163.0,163.04,18145.0,163.26,163.85,163.0,163.04,18145.0
2020-03-13 11:50:00,163.04,163.51,162.32,163.43,29815.0,163.04,163.51,162.32,163.43,29815.0
2020-03-13 11:55:00,163.63,165.19,163.54,164.28,21639.0,163.63,165.19,163.54,164.28,21639.0
2020-03-13 12:00:00,164.2,165.13,163.11,163.73,21366.0,164.2,165.13,163.11,163.73,21366.0
2020-03-13 12:05:00,164.09,164.87,163.46,164.87,17335.0,164.09,164.87,163.46,164.87,17335.0
2020-03-13 12:10:00,164.55,165.79,164.3,165.75,36241.0,164.55,165.79,164.3,165.75,36241.0
2020-03-13 12:15:00,165.75,166.2,165.21,165.31,17114.0,165.75,166.2,165.21,165.31,17114.0
2020-03-13 12:20:00,165.31,166.11,165.3,166.03,24900.0,165.31,166.11,165.3,166.03,24900.0
2020-03-13 12:25:00,166.02,167.25,166.0,166.28,16904.0,166.02,167.25,166.0,166.28,16904.0
2020-03-13 12:30:00,166.28,167.65,166.2,167.0,15113.0,166.28,167.65,166.2,167.0,15113.0
2020-03-13 12:35:00,167.0,167.17,166.42,167.17,12892.0,167.0,167.17,166.42,167.17,12892.0
2020-03-13 12:40:00,167.24,167.79,167.07,167.79,25559.0,167.24,167.79,167.07,167.79,25559.0
2020-03-13 12:45:00,167.63,167.71,166.99,167.2,18507.0,167.63,167.71,166.99,167.2,18507.0
2020-03-13 12:50:00,167.2,167.42,166.76,166.94,13571.0,167.2,167.42,166.76,166.94,13571.0
2020-03-13 12:55:00,166.94,167.75,166.71,167.14,20358.0,166.94,167.75,166.71,167.14,20358.0
2020-03-13 13:00:00,167.05,167.72,166.84,167.43,24080.0,167.05,167.72,166.84,167.43,24080.0
2020-03-13 13:05:00,167.35,167.79,167.3,167.4,10679.0,167.35,167.79,167.3,167.4,10679.0
2020-03-13 13:10:00,167.32,168.54,167.3,168.47,17217.0,167.32,168.54,167.3,168.47,17217.0
2020-03-13 13:15:00,168.46,170.34,168.39,170.34,21256.0,168.46,170.34,168.39,170.34,21256.0
2020-03-13 13:20:00,170.24,170.78,169.93,170.78,20952.0,170.24,170.78,169.93,170.78,20952.0
2020-03-13 13:25:00,170.81,171.25,169.99,170.49,32590.0,170.81,171.25,169.99,170.49,32590.0
2020-03-13 13:30:00,170.56,170.87,169.89,169.89,17248.0,170.56,170.87,169.89,169.89,17248.0
2020-03-13 13:35:00,169.99,169.99,169.34,169.97,26765.0,169.99,169.99,169.34,169.97,26765.0
2020-03-13 13:40:00,170.08,171.07,170.08,170.31,23224.0,170.08,171.07,170.08,170.31,23224.0
2020-03-13 13:45:00,170.39,170.59,170.29,170.55,20649.0,170.39,170.59,170.29,170.55,20649.0
2020-03-13 13:50:00,170.61,170.64,170.16,170.28,19125.0,170.61,170.64,170.16,170.28,19125.0
2020-03-13 13:55:00,170.17,170.39,169.87,170.14,9176.0,170.17,170.39,169.87,170.14,9176.0
2020-03-13 14:00:00,170.14,170.14,169.23,169.34,15653.0,170.14,170.14,169.23,169.34,15653.0
2020-03-13 14:05:00,169.22,169.7,168.49,168.77,13637.0,169.22,169.7,168.49,168.77,13637.0
2020-03-13 14:10:00,168.7,168.8,168.37,168.45,14093.0,168.7,168.8,168.37,168.45,14093.0
2020-03-13 14:15:00,168.46,169.35,168.3,168.91,17305.0,168.46,169.35,168.3,168.91,17305.0
2020-03-13 14:20:00,169.03,170.45,169.03,170.34,14733.0,169.03,170.45,169.03,170.34,14733.0
2020-03-13 14:25:00,170.23,170.25,169.38,169.59,15361.0,170.23,170.25,169.38,169.59,15361.0
2020-03-13 14:30:00,169.61,170.47,169.41,170.37,34078.0,169.61,170.47,169.41,170.37,34078.0
2020-03-13 14:35:00,170.5,170.55,169.4,169.62,15831.0,170.5,170.55,169.4,169.62,15831.0
2020-03-13 14:40:00,169.6,170.65,169.5,170.52,27190.0,169.6,170.65,169.5,170.52,27190.0
2020-03-13 14:45:00,170.52,170.56,170.0,170.02,16450.0,170.52,170.56,170.0,170.02,16450.0
2020-03-13 14:50:00,170.02,170.58,169.79,170.02,15003.0,170.02,170.58,169.79,170.02,15003.0
2020-03-13 14:55:00,169.89,170.48,169.59,170.36,9943.0,169.89,170.48,169.59,170.36,9943.0
2020-03-13 15:00:00,170.22,170.57,169.83,170.16,30537.0,170.22,170.57,169.83,170.16,30537.0
2020-03-13 15:05:00,170.16,170.44,169.9,169.96,16483.0,170.16,170.44,169.9,169.96,16483.0
2020-03-13 15:10:00,169.97,170.54,169.69,170.5,20470.0,169.97,170.54,169.69,170.5,20470.0
2020-03-13 15:15:00,170.47,170.55,170.06,170.18,17512.0,170.47,170.55,170.06,170.18,17512.0
2020-03-13 15:20:00,170.13,170.52,169.96,170.25,21327.0,170.13,170.52,169.96,170.25,21327.0
2020-03-13 15:25:00,170.23,170.42,169.88,170.07,34299.0,170.23,170.42,169.88,170.07,34299.0
2020-03-13 15:30:00,170.12,170.24,169.08,169.69,68405.0,170.12,170.24,169.08,169.69,68405.0
2020-03-13 15:35:00,169.69,170.57,169.39,170.2,47428.0,169.69,170.57,169.39,170.2,47428.0
2020-03-13 15:40:00,170.25,171.86,169.88,171.5,44716.0,170.25,171.86,169.88,171.5,44716.0
2020-03-13 15:45:00,171.5,173.34,171.5,173.27,32719.0,171.5,173.34,171.5,173.27,32719.0
2020-03-13 15:50:00,173.35,175.99,173.35,175.8,69723.0,173.35,175.99,173.35,175.8,69723.0
2020-03-13 15:55:00,175.96,176.79,173.89,176.74,115944.0,175.96,176.79,173.89,176.74,115944.0
2020-03-16 09:30:00,155.49,155.89,151.02,155.89,46386.0,155.49,155.89,151.02,155.89,46386.0
2020-03-16 09:35:00,155.89,155.89,155.89,155.89,0.0,155.89,155.89,155.89,155.89,0.0
2020-03-16 09:40:00,155.89,155.89,155.89,155.89,0.0,155.89,155.89,155.89,155.89,0.0
2020-03-16 09:45:00,150.0,153.44,149.0,151.67,70244.0,150.0,153.44,149.0,151.67,70244.0
2020-03-16 09:50:00,151.67,152.4,151.31,151.59,58163.0,151.67,152.4,151.31,151.59,58163.0
2020-03-16 09:55:00,151.32,151.79,150.88,150.88,54074.0,151.32,151.79,150.88,150.88,54074.0
2020-03-16 10:00:00,150.92,150.99,148.76,149.08,46676.0,150.92,150.99,148.76,149.08,46676.0
2020-03-16 10:05:00,149.14,149.97,148.2,148.51,35155.0,149.14,149.97,148.2,148.51,35155.0
2020-03-16 10:10:00,148.51,148.7,147.15,147.31,35845.0,148.51,148.7,147.15,147.31,35845.0
2020-03-16 10:15:00,147.35,147.59,146.03,146.04,37849.0,147.35,147.59,146.03,146.04,37849.0
2020-03-16 10:20:00,146.05,147.03,145.39,146.62,53259.0,146.05,147.03,145.39,146.62,53259.0
2020-03-16 10:25:00,146.46,148.17,146.32,146.77,111949.0,146.46,148.17,146.32,146.77,111949.0
2020-03-16 10:30:00,146.77,149.95,146.76,149.76,99606.0,146.77,149.95,146.76,149.76,99606.0
2020-03-16 10:35:00,149.82,150.84,148.81,150.75,53423.0,149.82,150.84,148.81,150.75,53423.0
2020-03-16 10:40:00,150.61,150.65,149.27,150.29,46918.0,150.61,150.65,149.27,150.29,46918.0
2020-03-16 10:45:00,150.3,151.5,150.23,150.71,18065.0,150.3,151.5,150.23,150.71,18065.0
2020-03-16 10:50:00,150.7,151.17,149.66,150.07,55648.0,150.7,151.17,149.66,150.07,55648.0
2020-03-16 10:55:00,150.28,150.28,148.5,148.92,43710.0,150.28,150.28,148.5,148.92,43710.0
2020-03-16 11:00:00,148.95,150.49,148.75,149.44,43159.0,148.95,150.49,148.75,149.44,43159.0
2020-03-16 11:05:00,149.53,151.15,149.09,151.15,46095.0,149.53,151.15,149.09,151.15,46095.0
2020-03-16 11:10:00,151.14,153.8,151.1,153.0,48575.0,151.14,153.8,151.1,153.0,48575.0
2020-03-16 11:15:00,153.01,153.75,153.01,153.25,26696.0,153.01,153.75,153.01,153.25,26696.0
2020-03-16 11:20:00,153.31,153.37,152.39,153.02,28393.0,153.31,153.37,152.39,153.02,28393.0
2020-03-16 11:25:00,153.07,153.35,152.27,152.71,24246.0,153.07,153.35,152.27,152.71,24246.0
2020-03-16 11:30:00,152.78,153.39,151.46,151.67,37906.0,152.78,153.39,151.46,151.67,37906.0
2020-03-16 11:35:00,151.58,152.13,151.48,152.0,19798.0,151.58,152.13,151.48,152.0,19798.0
2020-03-16 11:40:00,152.07,152.17,151.5,151.62,48856.0,152.07,152.17,151.5,151.62,48856.0
2020-03-16 11:45:00,151.63,151.71,150.78,150.89,38360.0,151.63,151.71,150.78,150.89,38360.0
2020-03-16 11:50:00,150.91,151.01,149.4,149.57,22159.0,150.91,151.01,149.4,149.57,22159.0
2020-03-16 11:55:00,149.57,149.68,148.74,149.31,27188.0,149.57,149.68,148.74,149.31,27188.0
2020-03-16 12:00:00,149.35,149.94,148.85,149.91,40925.0,149.35,149.94,148.85,149.91,40925.0
2020-03-16 12:05:00,149.92,149.92,148.7,148.81,47037.0,149.92,149.92,148.7,148.81,47037.0
2020-03-16 12:10:00,148.71,149.03,147.36,147.41,27555.0,148.71,149.03,147.36,147.41,27555.0
2020-03-16 12:15:00,147.18,147.22,145.84,145.93,37167.0,147.18,147.22,145.84,145.93,37167.0
2020-03-16 12:20:00,145.81,146.14,145.69,146.14,29525.0,145.81,146.14,145.69,146.14,29525.0
2020-03-16 12:25:00,146.12,147.4,145.72,146.22,34599.0,146.12,147.4,145.72,146.22,34599.0
2020-03-16 12:30:00,146.08,146.14,145.09,145.44,29730.0,146.08,146.14,145.09,145.44,29730.0
2020-03-16 12:35:00,145.47,146.5,145.34,145.96,26136.0,145.47,146.5,145.34,145.96,26136.0
2020-03-16 12:40:00,145.96,147.73,145.96,147.5,63796.0,145.96,147.73,145.96,147.5,63796.0
2020-03-16 12:45:00,147.49,147.59,146.12,146.15,22950.0,147.49,147.59,146.12,146.15,22950.0
2020-03-16 12:50:00,146.15,146.19,145.04,145.16,21253.0,146.15,146.19,145.04,145.16,21253.0
2020-03-16 12:55:00,145.04,145.2,144.52,144.98,29838.0,145.04,145.2,144.52,144.98,29838.0
2020-03-16 13:00:00,144.99,145.15,144.62,144.93,21696.0,144.99,145.15,144.62,144.93,21696.0
2020-03-16 13:05:00,144.8,144.89,144.5,144.5,130959.0,144.8,144.89,144.5,144.5,130959.0
2020-03-16 13:10:00,144.51,144.52,142.43,142.46,86512.0,144.51,144.52,142.43,142.46,86512.0
2020-03-16 13:15:00,142.46,142.6,142.0,142.33,44427.0,142.46,142.6,142.0,142.33,44427.0
2020-03-16 13:20:00,142.37,143.49,142.18,143.47,22117.0,142.37,143.49,142.18,143.47,22117.0
2020-03-16 13:25:00,143.49,143.49,142.84,142.88,23689.0,143.49,143.49,142.84,142.88,23689.0
2020-03-16 13:30:00,142.89,142.89,141.75,141.85,26415.0,142.89,142.89,141.75,141.85,26415.0
2020-03-16 13:35:00,141.77,141.92,141.32,141.57,28848.0,141.77,141.92,141.32,141.57,28848.0
2020-03-16 13:40:00,141.63,141.8,141.01,141.7,25730.0,141.63,141.8,141.01,141.7,25730.0
2020-03-16 13:45:00,141.55,142.37,141.55,142.18,23865.0,141.55,142.37,141.55,142.18,23865.0
2020-03-16 13:50:00,142.19,142.32,142.01,142.05,15877.0,142.19,142.32,142.01,142.05,15877.0
2020-03-16 13:55:00,142.05,142.69,142.04,142.37,39266.0,142.05,142.69,142.04,142.37,39266.0
2020-03-16 14:00:00,142.34,142.5,141.62,141.97,45065.0,142.34,142.5,141.62,141.97,45065.0
2020-03-16 14:05:00,141.96,142.5,141.69,141.82,17920.0,141.96,142.5,141.69,141.82,17920.0
2020-03-16 14:10:00,141.69,142.3,141.67,142.3,23032.0,141.69,142.3,141.67,142.3,23032.0
2020-03-16 14:15:00,142.37,142.52,141.27,141.41,16129.0,142.37,142.52,141.27,141.41,16129.0
2020-03-16 14:20:00,141.27,141.44,140.46,140.47,28494.0,141.27,141.44,140.46,140.47,28494.0
2020-03-16 14:25:00,140.51,141.73,140.25,141.62,26953.0,140.51,141.73,140.25,141.62,26953.0
2020-03-16 14:30:00,141.5,144.91,141.42,144.75,33469.0,141.5,144.91,141.42,144.75,33469.0
2020-03-16 14:35:00,144.99,145.14,143.03,143.18,37628.0,144.99,145.14,143.03,143.18,37628.0
2020-03-16 14:40:00,143.14,143.14,142.04,142.29,30271.0,143.14,143.14,142.04,142.29,30271.0
2020-03-16 14:45:00,142.31,142.94,141.77,142.55,34182.0,142.31,142.94,141.77,142.55,34182.0
2020-03-16 14:50:00,142.58,144.32,142.52,144.08,31782.0,142.58,144.32,142.52,144.08,31782.0
2020-03-16 14:55:00,144.01,144.95,143.51,144.2,46406.0,144.01,144.95,143.51,144.2,46406.0
2020-03-16 15:00:00,144.21,144.64,143.13,143.23,29465.0,144.21,144.64,143.13,143.23,29465.0
2020-03-16 15:05:00,143.23,143.79,143.16,143.49,28628.0,143.23,143.79,143.16,143.49,28628.0
2020-03-16 15:10:00,143.49,144.55,143.34,143.55,30747.0,143.49,144.55,143.34,143.55,30747.0
2020-03-16 15:15:00,143.46,144.1,143.46,143.58,31868.0,143.46,144.1,143.46,143.58,31868.0
2020-03-16 15:20:00,143.7,143.97,142.76,143.43,43195.0,143.7,143.97,142.76,143.43,43195.0
2020-03-16 15:25:00,143.5,143.56,142.24,142.48,36395.0,143.5,143.56,142.24,142.48,36395.0
2020-03-16 15:30:00,142.36,142.36,141.0,141.19,54041.0,142.36,142.36,141.0,141.19,54041.0
2020-03-16 15:35:00,141.1,141.44,141.03,141.44,50988.0,141.1,141.44,141.03,141.44,50988.0
2020-03-16 15:40:00,141.34,141.47,140.3,141.06,73636.0,141.34,141.47,140.3,141.06,73636.0
2020-03-16 15:45:00,141.06,141.13,140.55,140.85,68876.0,141.06,141.13,140.55,140.85,68876.0
2020-03-16 15:50:00,140.96,141.12,139.65,139.68,103042.0,140.96,141.12,139.65,139.68,103042.0
2020-03-16 15:55:00,139.69,139.75,138.29,138.48,214323.0,139.69,139.75,138.29,138.48,214323.0
2020-03-17 09:30:00,141.7,146.49,141.7,143.8,95503.0,141.7,146.49,141.7,143.8,95503.0
2020-03-17 09:35:00,143.52,143.69,141.23,141.27,51328.0,143.52,143.69,141.23,141.27,51328.0
2020-03-17 09:40:00,141.38,142.74,141.0,141.49,93607.0,141.38,142.74,141.0,141.49,93607.0
2020-03-17 09:45:00,141.47,142.09,140.96,141.03,96549.0,141.47,142.09,140.96,141.03,96549.0
2020-03-17 09:50:00,141.03,141.14,137.6,137.74,118783.0,141.03,141.14,137.6,137.74,118783.0
2020-03-17 09:55:00,137.68,138.02,136.85,137.31,79937.0,137.68,138.02,136.85,137.31,79937.0
2020-03-17 10:00:00,137.29,138.17,136.08,137.93,97100.0,137.29,138.17,136.08,137.93,97100.0
2020-03-17 10:05:00,138.0,140.0,137.9,139.38,59221.0,138.0,140.0,137.9,139.38,59221.0
2020-03-17 10:10:00,139.31,139.56,138.01,138.13,55266.0,139.31,139.56,138.01,138.13,55266.0
2020-03-17 10:15:00,138.28,139.09,137.73,139.08,38106.0,138.28,139.09,137.73,139.08,38106.0
2020-03-17 10:20:00,139.05,139.11,138.04,138.11,34490.0,139.05,139.11,138.04,138.11,34490.0
2020-03-17 10:25:00,138.11,140.39,138.1,140.2,27950.0,138.11,140.39,138.1,140.2,27950.0
2020-03-17 10:30:00,140.39,141.77,140.29,140.8,42726.0,140.39,141.77,140.29,140.8,42726.0
2020-03-17 10:35:00,141.07,141.61,140.57,140.73,24776.0,141.07,141.61,140.57,140.73,24776.0
2020-03-17 10:40:00,140.74,143.5,140.58,143.5,88646.0,140.74,143.5,140.58,143.5,88646.0
2020-03-17 10:45:00,143.47,145.25,143.22,144.99,51213.0,143.47,145.25,143.22,144.99,51213.0
2020-03-17 10:50:00,145.09,145.09,143.22,144.04,33137.0,145.09,145.09,143.22,144.04,33137.0
2020-03-17 10:55:00,143.79,144.93,143.65,143.95,35461.0,143.79,144.93,143.65,143.95,35461.0
2020-03-17 11:00:00,143.92,144.08,142.9,143.63,34873.0,143.92,144.08,142.9,143.63,34873.0
2020-03-17 11:05:00,143.78,144.93,143.66,144.75,20137.0,143.78,144.93,143.66,144.75,20137.0
2020-03-17 11:10:00,144.98,146.07,144.89,146.06,48934.0,144.98,146.07,144.89,146.06,48934.0
2020-03-17 11:15:00,146.24,147.71,146.02,146.24,59856.0,146.24,147.71,146.02,146.24,59856.0
2020-03-17 11:20:00,146.28,146.57,144.78,144.8,30827.0,146.28,146.57,144.78,144.8,30827.0
2020-03-17 11:25:00,144.75,146.0,144.54,145.69,78468.0,144.75,146.0,144.54,145.69,78468.0
2020-03-17 11:30:00,145.69,146.63,145.42,146.22,27624.0,145.69,146.63,145.42,146.22,27624.0
2020-03-17 11:35:00,146.25,146.47,145.39,145.47,26319.0,146.25,146.47,145.39,145.47,26319.0
2020-03-17 11:40:00,145.45,146.51,145.33,146.44,16942.0,145.45,146.51,145.33,146.44,16942.0
2020-03-17 11:45:00,146.13,147.18,146.02,147.09,22382.0,146.13,147.18,146.02,147.09,22382.0
2020-03-17 11:50:00,147.06,149.88,146.98,149.88,33935.0,147.06,149.88,146.98,149.88,33935.0
2020-03-17 11:55:00,149.76,152.99,149.76,152.87,48598.0,149.76,152.99,149.76,152.87,48598.0
2020-03-17 12:00:00,152.83,155.98,152.83,155.98,57771.0,152.83,155.98,152.83,155.98,57771.0
2020-03-17 12:05:00,156.0,156.8,154.97,155.16,41528.0,156.0,156.8,154.97,155.16,41528.0
2020-03-17 12:10:00,155.17,156.18,154.67,156.06,34422.0,155.17,156.18,154.67,156.06,34422.0
2020-03-17 12:15:00,156.07,156.17,153.79,154.17,27179.0,156.07,156.17,153.79,154.17,27179.0
2020-03-17 12:20:00,154.31,154.46,151.86,151.86,28937.0,154.31,154.46,151.86,151.86,28937.0
2020-03-17 12:25:00,151.87,152.1,150.09,150.5,31811.0,151.87,152.1,150.09,150.5,31811.0
2020-03-17 12:30:00,150.45,151.45,150.05,150.44,17634.0,150.45,151.45,150.05,150.44,17634.0
2020-03-17 12:35:00,150.32,150.45,149.36,149.51,13143.0,150.32,150.45,149.36,149.51,13143.0
2020-03-17 12:40:00,149.49,149.5,148.6,149.01,21458.0,149.49,149.5,148.6,149.01,21458.0
2020-03-17 12:45:00,148.86,149.47,148.58,148.79,15494.0,148.86,149.47,148.58,148.79,15494.0
2020-03-17 12:50:00,148.68,148.68,147.65,147.96,28396.0,148.68,148.68,147.65,147.96,28396.0
2020-03-17 12:55:00,148.09,148.78,147.38,148.28,17433.0,148.09,148.78,147.38,148.28,17433.0
2020-03-17 13:00:00,148.24,149.98,148.22,148.23,16415.0,148.24,149.98,148.22,148.23,16415.0
2020-03-17 13:05:00,148.29,148.99,147.81,147.81,9980.0,148.29,148.99,147.81,147.81,9980.0
2020-03-17 13:10:00,147.95,148.05,146.5,146.64,24053.0,147.95,148.05,146.5,146.64,24053.0
2020-03-17 13:15:00,146.53,147.36,145.84,146.87,16734.0,146.53,147.36,145.84,146.87,16734.0
2020-03-17 13:20:00,146.91,147.83,146.84,147.65,13743.0,146.91,147.83,146.84,147.65,13743.0
2020-03-17 13:25:00,147.62,147.72,146.15,147.46,14004.0,147.62,147.72,146.15,147.46,14004.0
2020-03-17 13:30:00,147.56,148.58,146.51,148.58,18890.0,147.56,148.58,146.51,148.58,18890.0
2020-03-17 13:35:00,148.06,148.67,147.56,148.49,12066.0,148.06,148.67,147.56,148.49,12066.0
2020-03-17 13:40:00,148.72,149.13,148.56,148.93,14593.0,148.72,149.13,148.56,148.93,14593.0
2020-03-17 13:45:00,148.86,151.38,148.75,150.35,30351.0,148.86,151.38,148.75,150.35,30351.0
2020-03-17 13:50:00,150.36,150.76,149.47,149.69,11325.0,150.36,150.76,149.47,149.69,11325.0
2020-03-17 13:55:00,149.69,150.1,148.93,149.08,10077.0,149.69,150.1,148.93,149.08,10077.0
2020-03-17 14:00:00,148.93,149.24,147.73,147.76,16005.0,148.93,149.24,147.73,147.76,16005.0
2020-03-17 14:05:00,147.81,149.29,147.75,149.11,14385.0,147.81,149.29,147.75,149.11,14385.0
2020-03-17 14:10:00,149.29,149.56,148.88,149.16,13910.0,149.29,149.56,148.88,149.16,13910.0
2020-03-17 14:15:00,149.24,149.74,148.89,149.46,11190.0,149.24,149.74,148.89,149.46,11190.0
2020-03-17 14:20:00,149.61,149.8,147.74,147.83,20410.0,149.61,149.8,147.74,147.83,20410.0
2020-03-17 14:25:00,147.63,149.06,147.58,148.87,18710.0,147.63,149.06,147.58,148.87,18710.0
2020-03-17 14:30:00,148.88,149.63,148.63,148.99,11856.0,148.88,149.63,148.63,148.99,11856.0
2020-03-17 14:35:00,148.98,149.27,147.74,147.86,14797.0,148.98,149.27,147.74,147.86,14797.0
2020-03-17 14:40:00,147.94,148.11,146.92,146.92,17969.0,147.94,148.11,146.92,146.92,17969.0
2020-03-17 14:45:00,146.83,146.83,145.88,146.0,21486.0,146.83,146.83,145.88,146.0,21486.0
2020-03-17 14:50:00,146.09,146.66,145.61,146.2,16362.0,146.09,146.66,145.61,146.2,16362.0
2020-03-17 14:55:00,146.18,146.84,145.92,146.8,11886.0,146.18,146.84,145.92,146.8,11886.0
2020-03-17 15:00:00,146.77,146.79,145.63,145.72,21842.0,146.77,146.79,145.63,145.72,21842.0
2020-03-17 15:05:00,145.73,146.66,145.14,146.66,21653.0,145.73,146.66,145.14,146.66,21653.0
2020-03-17 15:10:00,146.89,146.89,145.33,145.39,15363.0,146.89,146.89,145.33,145.39,15363.0
2020-03-17 15:15:00,145.37,145.69,145.02,145.1,17220.0,145.37,145.69,145.02,145.1,17220.0
2020-03-17 15:20:00,145.04,145.04,144.01,144.12,32046.0,145.04,145.04,144.01,144.12,32046.0
2020-03-17 15:25:00,144.11,144.21,143.23,143.41,20491.0,144.11,144.21,143.23,143.41,20491.0
2020-03-17 15:30:00,143.39,143.89,143.25,143.71,27921.0,143.39,143.89,143.25,143.71,27921.0
2020-03-17 15:35:00,143.8,144.64,143.73,144.5,23628.0,143.8,144.64,143.73,144.5,23628.0
2020-03-17 15:40:00,144.53,145.79,144.52,145.33,25544.0,144.53,145.79,144.52,145.33,25544.0
2020-03-17 15:45:00,145.34,145.78,144.46,145.33,30219.0,145.34,145.78,144.46,145.33,30219.0
2020-03-17 15:50:00,145.43,145.83,144.04,144.65,57288.0,145.43,145.83,144.04,144.65,57288.0
2020-03-17 15:55:00,144.65,145.61,144.11,144.88,93913.0,144.65,145.61,144.11,144.88,93913.0
2020-03-18 09:30:00,135.09,138.43,135.09,137.61,48598.0,135.09,138.43,135.09,137.61,48598.0
2020-03-18 09:35:00,138.21,139.29,136.56,137.94,41112.0,138.21,139.29,136.56,137.94,41112.0
2020-03-18 09:40:00,137.63,138.94,137.0,138.03,38431.0,137.63,138.94,137.0,138.03,38431.0
2020-03-18 09:45:00,138.0,138.05,136.29,136.83,34290.0,138.0,138.05,136.29,136.83,34290.0
2020-03-18 09:50:00,136.9,138.57,136.4,138.57,25227.0,136.9,138.57,136.4,138.57,25227.0
2020-03-18 09:55:00,138.72,139.82,138.2,138.55,24142.0,138.72,139.82,138.2,138.55,24142.0
2020-03-18 10:00:00,138.19,139.59,137.35,139.59,30663.0,138.19,139.59,137.35,139.59,30663.0
2020-03-18 10:05:00,139.56,139.87,136.91,137.05,25532.0,139.56,139.87,136.91,137.05,25532.0
2020-03-18 10:10:00,137.29,137.64,136.8,137.27,24849.0,137.29,137.64,136.8,137.27,24849.0
2020-03-18 10:15:00,137.37,137.98,136.12,136.12,41583.0,137.37,137.98,136.12,136.12,41583.0
2020-03-18 10:20:00,136.05,136.41,135.13,135.72,38060.0,136.05,136.41,135.13,135.72,38060.0
2020-03-18 10:25:00,135.91,136.74,135.62,136.55,11125.0,135.91,136.74,135.62,136.55,11125.0
2020-03-18 10:30:00,136.71,136.9,135.29,136.2,24036.0,136.71,136.9,135.29,136.2,24036.0
2020-03-18 10:35:00,136.2,136.78,135.58,136.41,20728.0,136.2,136.78,135.58,136.41,20728.0
2020-03-18 10:40:00,136.21,136.59,135.51,135.75,25854.0,136.21,136.59,135.51,135.75,25854.0
2020-03-18 10:45:00,135.85,136.58,134.97,136.58,31949.0,135.85,136.58,134.97,136.58,31949.0
2020-03-18 10:50:00,136.21,136.25,134.63,134.96,54295.0,136.21,136.25,134.63,134.96,54295.0
2020-03-18 10:55:00,134.86,135.4,134.73,135.08,56746.0,134.86,135.4,134.73,135.08,56746.0
2020-03-18 11:00:00,134.98,135.88,134.66,135.17,39144.0,134.98,135.88,134.66,135.17,39144.0
2020-03-18 11:05:00,135.07,135.13,134.33,134.92,35250.0,135.07,135.13,134.33,134.92,35250.0
2020-03-18 11:10:00,134.87,135.78,134.12,135.49,54203.0,134.87,135.78,134.12,135.49,54203.0
2020-03-18 11:15:00,135.47,136.45,135.2,136.22,29470.0,135.47,136.45,135.2,136.22,29470.0
2020-03-18 11:20:00,135.94,136.42,135.66,135.71,16136.0,135.94,136.42,135.66,135.71,16136.0
2020-03-18 11:25:00,135.74,136.02,134.62,135.43,28163.0,135.74,136.02,134.62,135.43,28163.0
2020-03-18 11:30:00,135.26,135.83,135.01,135.53,19599.0,135.26,135.83,135.01,135.53,19599.0
2020-03-18 11:35:00,135.48,136.2,134.28,134.29,21475.0,135.48,136.2,134.28,134.29,21475.0
2020-03-18 11:40:00,134.46,134.84,134.14,134.32,30522.0,134.46,134.84,134.14,134.32,30522.0
2020-03-18 11:45:00,134.31,134.89,134.07,134.54,24067.0,134.31,134.89,134.07,134.54,24067.0
2020-03-18 11:50:00,134.7,136.02,134.7,135.51,22579.0,134.7,136.02,134.7,135.51,22579.0
2020-03-18 11:55:00,135.59,135.82,134.85,135.27,20941.0,135.59,135.82,134.85,135.27,20941.0
2020-03-18 12:00:00,135.26,135.26,134.21,134.49,25741.0,135.26,135.26,134.21,134.49,25741.0
2020-03-18 12:05:00,134.33,135.02,134.18,134.31,28469.0,134.33,135.02,134.18,134.31,28469.0
2020-03-18 12:10:00,134.39,134.88,133.9,133.91,44477.0,134.39,134.88,133.9,133.91,44477.0
2020-03-18 12:15:00,134.1,134.1,133.4,133.84,43743.0,134.1,134.1,133.4,133.84,43743.0
2020-03-18 12:20:00,133.69,134.04,133.04,133.24,19865.0,133.69,134.04,133.04,133.24,19865.0
2020-03-18 12:25:00,133.05,133.79,132.83,133.49,22445.0,133.05,133.79,132.83,133.49,22445.0
2020-03-18 12:30:00,133.56,133.86,132.65,132.99,14641.0,133.56,133.86,132.65,132.99,14641.0
2020-03-18 12:35:00,133.16,133.32,132.61,133.27,20276.0,133.16,133.32,132.61,133.27,20276.0
2020-03-18 12:40:00,133.34,133.48,132.62,133.48,17984.0,133.34,133.48,132.62,133.48,17984.0
2020-03-18 12:45:00,133.69,133.91,132.21,133.05,35131.0,133.69,133.91,132.21,133.05,35131.0
2020-03-18 12:50:00,132.58,133.05,132.3,132.65,22605.0,132.58,133.05,132.3,132.65,22605.0
2020-03-18 12:55:00,132.66,133.02,132.5,132.59,15836.0,132.66,133.02,132.5,132.59,15836.0
2020-03-18 13:00:00,132.59,132.59,132.59,132.59,0.0,132.59,132.59,132.59,132.59,0.0
2020-03-18 13:05:00,132.59,132.59,132.59,132.59,0.0,132.59,132.59,132.59,132.59,0.0
2020-03-18 13:10:00,131.62,132.6,131.19,131.75,32814.0,131.62,132.6,131.19,131.75,32814.0
2020-03-18 13:15:00,131.94,131.94,130.78,131.16,25776.0,131.94,131.94,130.78,131.16,25776.0
2020-03-18 13:20:00,131.21,132.19,131.05,131.58,28836.0,131.21,132.19,131.05,131.58,28836.0
2020-03-18 13:25:00,131.59,131.63,130.06,130.14,69957.0,131.59,131.63,130.06,130.14,69957.0
2020-03-18 13:30:00,130.14,130.21,129.13,129.22,35303.0,130.14,130.21,129.13,129.22,35303.0
2020-03-18 13:35:00,129.24,129.65,128.84,129.56,30495.0,129.24,129.65,128.84,129.56,30495.0
2020-03-18 13:40:00,129.49,130.19,129.32,129.99,27260.0,129.49,130.19,129.32,129.99,27260.0
2020-03-18 13:45:00,130.0,130.48,129.87,130.18,38256.0,130.0,130.48,129.87,130.18,38256.0
2020-03-18 13:50:00,130.26,130.33,129.7,129.81,21255.0,130.26,130.33,129.7,129.81,21255.0
2020-03-18 13:55:00,129.81,130.33,129.64,130.16,60906.0,129.81,130.33,129.64,130.16,60906.0
2020-03-18 14:00:00,130.1,130.74,129.78,130.74,40348.0,130.1,130.74,129.78,130.74,40348.0
2020-03-18 14:05:00,130.59,131.19,130.01,130.45,60199.0,130.59,131.19,130.01,130.45,60199.0
2020-03-18 14:10:00,130.31,131.53,130.11,131.53,63779.0,130.31,131.53,130.11,131.53,63779.0
2020-03-18 14:15:00,131.5,135.26,131.5,134.64,92795.0,131.5,135.26,131.5,134.64,92795.0
2020-03-18 14:20:00,134.41,136.4,134.23,135.16,126109.0,134.41,136.4,134.23,135.16,126109.0
2020-03-18 14:25:00,134.39,135.9,132.7,133.23,106191.0,134.39,135.9,132.7,133.23,106191.0
2020-03-18 14:30:00,133.17,133.2,132.13,132.13,17427.0,133.17,133.2,132.13,132.13,17427.0
2020-03-18 14:35:00,132.16,133.18,132.03,132.93,30911.0,132.16,133.18,132.03,132.93,30911.0
2020-03-18 14:40:00,133.08,134.25,132.89,134.25,24096.0,133.08,134.25,132.89,134.25,24096.0
2020-03-18 14:45:00,134.2,134.9,133.07,134.06,22104.0,134.2,134.9,133.07,134.06,22104.0
2020-03-18 14:50:00,134.02,136.36,134.01,136.18,37162.0,134.02,136.36,134.01,136.18,37162.0
2020-03-18 14:55:00,136.22,137.5,135.39,136.74,24756.0,136.22,137.5,135.39,136.74,24756.0
2020-03-18 15:00:00,136.87,138.5,136.72,138.5,32651.0,136.87,138.5,136.72,138.5,32651.0
2020-03-18 15:05:00,138.4,139.11,138.22,138.54,29889.0,138.4,139.11,138.22,138.54,29889.0
2020-03-18 15:10:00,138.81,139.15,138.31,138.33,23602.0,138.81,139.15,138.31,138.33,23602.0
2020-03-18 15:15:00,138.26,138.43,137.79,138.36,35243.0,138.26,138.43,137.79,138.36,35243.0
2020-03-18 15:20:00,138.4,138.45,136.73,136.91,31872.0,138.4,138.45,136.73,136.91,31872.0
2020-03-18 15:25:00,136.91,138.64,136.89,137.27,30403.0,136.91,138.64,136.89,137.27,30403.0
2020-03-18 15:30:00,137.19,137.49,136.74,137.21,42831.0,137.19,137.49,136.74,137.21,42831.0
2020-03-18 15:35:00,137.02,137.09,135.56,135.68,55481.0,137.02,137.09,135.56,135.68,55481.0
2020-03-18 15:40:00,135.68,136.91,135.67,136.52,47845.0,135.68,136.91,135.67,136.52,47845.0
2020-03-18 15:45:00,136.5,136.79,136.05,136.6,44463.0,136.5,136.79,136.05,136.6,44463.0
2020-03-18 15:50:00,136.71,139.5,136.67,139.5,85482.0,136.71,139.5,136.67,139.5,85482.0
2020-03-18 15:55:00,139.34,140.64,139.34,140.31,155813.0,139.34,140.64,139.34,140.31,155813.0
2020-03-19 09:30:00,136.33,140.99,136.33,140.48,83400.0,136.33,140.99,136.33,140.48,83400.0
2020-03-19 09:35:00,140.47,140.64,139.5,139.77,32183.0,140.47,140.64,139.5,139.77,32183.0
2020-03-19 09:40:00,139.8,140.13,138.27,138.51,72678.0,139.8,140.13,138.27,138.51,72678.0
2020-03-19 09:45:00,138.35,139.27,138.1,138.34,29960.0,138.35,139.27,138.1,138.34,29960.0
2020-03-19 09:50:00,138.55,141.99,138.35,141.83,64829.0,138.55,141.99,138.35,141.83,64829.0
2020-03-19 09:55:00,141.91,143.78,141.82,143.65,34638.0,141.91,143.78,141.82,143.65,34638.0
2020-03-19 10:00:00,143.9,146.58,143.54,145.36,55188.0,143.9,146.58,143.54,145.36,55188.0
2020-03-19 10:05:00,145.39,146.75,145.39,146.61,36048.0,145.39,146.75,145.39,146.61,36048.0
2020-03-19 10:10:00,146.46,148.96,146.02,148.96,25886.0,146.46,148.96,146.02,148.96,25886.0
2020-03-19 10:15:00,148.92,149.0,148.13,148.71,56689.0,148.92,149.0,148.13,148.71,56689.0
2020-03-19 10:20:00,148.72,149.0,147.19,147.73,22246.0,148.72,149.0,147.19,147.73,22246.0
2020-03-19 10:25:00,147.74,150.0,147.74,149.44,21082.0,147.74,150.0,147.74,149.44,21082.0
2020-03-19 10:30:00,149.62,151.65,149.51,151.59,22314.0,149.62,151.65,149.51,151.59,22314.0
2020-03-19 10:35:00,151.38,151.74,148.17,148.53,26759.0,151.38,151.74,148.17,148.53,26759.0
2020-03-19 10:40:00,148.48,148.68,147.32,147.71,41521.0,148.48,148.68,147.32,147.71,41521.0
2020-03-19 10:45:00,147.78,148.84,147.75,148.84,18209.0,147.78,148.84,147.75,148.84,18209.0
2020-03-19 10:50:00,148.7,148.99,148.3,148.46,20918.0,148.7,148.99,148.3,148.46,20918.0
2020-03-19 10:55:00,148.46,149.99,147.95,149.2,17163.0,148.46,149.99,147.95,149.2,17163.0
2020-03-19 11:00:00,148.98,149.76,148.98,149.25,22201.0,148.98,149.76,148.98,149.25,22201.0
2020-03-19 11:05:00,149.25,149.46,148.04,148.04,13014.0,149.25,149.46,148.04,148.04,13014.0
2020-03-19 11:10:00,148.11,150.32,147.83,150.18,49374.0,148.11,150.32,147.83,150.18,49374.0
2020-03-19 11:15:00,150.17,150.17,148.22,148.22,7200.0,150.17,150.17,148.22,148.22,7200.0
2020-03-19 11:20:00,148.19,149.85,147.71,149.64,13383.0,148.19,149.85,147.71,149.64,13383.0
2020-03-19 11:25:00,149.7,151.65,149.7,151.65,18545.0,149.7,151.65,149.7,151.65,18545.0
2020-03-19 11:30:00,151.99,152.09,150.56,152.09,33675.0,151.99,152.09,150.56,152.09,33675.0
2020-03-19 11:35:00,152.42,155.89,152.34,154.88,52997.0,152.42,155.89,152.34,154.88,52997.0
2020-03-19 11:40:00,153.87,155.39,151.22,152.07,20358.0,153.87,155.39,151.22,152.07,20358.0
2020-03-19 11:45:00,151.93,153.62,151.85,153.49,14160.0,151.93,153.62,151.85,153.49,14160.0
2020-03-19 11:50:00,153.37,153.65,152.74,153.63,14671.0,153.37,153.65,152.74,153.63,14671.0
2020-03-19 11:55:00,153.7,155.0,152.91,152.95,21464.0,153.7,155.0,152.91,152.95,21464.0
2020-03-19 12:00:00,153.76,154.38,152.91,153.32,25571.0,153.76,154.38,152.91,153.32,25571.0
2020-03-19 12:05:00,153.32,153.98,152.39,152.55,26372.0,153.32,153.98,152.39,152.55,26372.0
2020-03-19 12:10:00,152.47,152.48,149.95,150.45,52547.0,152.47,152.48,149.95,150.45,52547.0
2020-03-19 12:15:00,150.5,150.92,149.91,150.62,15502.0,150.5,150.92,149.91,150.62,15502.0
2020-03-19 12:20:00,150.8,153.09,150.76,151.66,20795.0,150.8,153.09,150.76,151.66,20795.0
2020-03-19 12:25:00,151.28,152.75,150.34,152.5,15864.0,151.28,152.75,150.34,152.5,15864.0
2020-03-19 12:30:00,152.5,152.65,151.2,151.45,23549.0,152.5,152.65,151.2,151.45,23549.0
2020-03-19 12:35:00,151.56,152.96,150.81,152.89,21939.0,151.56,152.96,150.81,152.89,21939.0
2020-03-19 12:40:00,152.75,154.59,152.75,154.11,32195.0,152.75,154.59,152.75,154.11,32195.0
2020-03-19 12:45:00,154.12,156.0,153.68,155.85,27030.0,154.12,156.0,153.68,155.85,27030.0
2020-03-19 12:50:00,155.57,155.79,154.76,155.21,18506.0,155.57,155.79,154.76,155.21,18506.0
2020-03-19 12:55:00,155.27,155.92,154.56,154.56,13897.0,155.27,155.92,154.56,154.56,13897.0
2020-03-19 13:00:00,154.7,154.8,153.15,153.91,15152.0,154.7,154.8,153.15,153.91,15152.0
2020-03-19 13:05:00,153.94,154.99,153.71,154.02,17650.0,153.94,154.99,153.71,154.02,17650.0
2020-03-19 13:10:00,154.28,155.49,154.28,155.13,16849.0,154.28,155.49,154.28,155.13,16849.0
2020-03-19 13:15:00,155.22,157.79,155.11,157.79,19764.0,155.22,157.79,155.11,157.79,19764.0
2020-03-19 13:20:00,157.67,159.5,157.39,159.31,34719.0,157.67,159.5,157.39,159.31,34719.0
2020-03-19 13:25:00,159.34,159.69,157.46,158.0,33880.0,159.34,159.69,157.46,158.0,33880.0
2020-03-19 13:30:00,158.02,158.14,156.45,157.74,26257.0,158.02,158.14,156.45,157.74,26257.0
2020-03-19 13:35:00,158.13,158.39,157.25,157.81,16359.0,158.13,158.39,157.25,157.81,16359.0
2020-03-19 13:40:00,157.35,158.55,156.81,158.46,11500.0,157.35,158.55,156.81,158.46,11500.0
2020-03-19 13:45:00,158.94,161.0,158.49,160.88,37824.0,158.94,161.0,158.49,160.88,37824.0
2020-03-19 13:50:00,160.88,162.78,160.88,161.98,36475.0,160.88,162.78,160.88,161.98,36475.0
2020-03-19 13:55:00,161.92,161.95,159.71,159.71,28492.0,161.92,161.95,159.71,159.71,28492.0
2020-03-19 14:00:00,159.62,160.27,158.47,159.38,31599.0,159.62,160.27,158.47,159.38,31599.0
2020-03-19 14:05:00,158.96,159.12,157.2,157.38,19180.0,158.96,159.12,157.2,157.38,19180.0
2020-03-19 14:10:00,157.38,161.52,157.38,160.99,18981.0,157.38,161.52,157.38,160.99,18981.0
2020-03-19 14:15:00,160.78,161.01,159.5,159.65,13885.0,160.78,161.01,159.5,159.65,13885.0
2020-03-19 14:20:00,159.67,159.82,158.6,159.28,12331.0,159.67,159.82,158.6,159.28,12331.0
2020-03-19 14:25:00,159.3,160.75,159.16,160.34,13314.0,159.3,160.75,159.16,160.34,13314.0
2020-03-19 14:30:00,160.06,160.29,159.37,159.37,11629.0,160.06,160.29,159.37,159.37,11629.0
2020-03-19 14:35:00,159.54,160.0,158.96,159.92,13603.0,159.54,160.0,158.96,159.92,13603.0
2020-03-19 14:40:00,159.92,160.8,159.84,160.59,19024.0,159.92,160.8,159.84,160.59,19024.0
2020-03-19 14:45:00,160.49,160.56,159.07,160.03,13081.0,160.49,160.56,159.07,160.03,13081.0
2020-03-19 14:50:00,159.58,159.91,158.0,158.0,20948.0,159.58,159.91,158.0,158.0,20948.0
2020-03-19 14:55:00,157.97,158.31,157.69,157.97,13845.0,157.97,158.31,157.69,157.97,13845.0
2020-03-19 15:00:00,157.97,158.58,157.16,157.51,29951.0,157.97,158.58,157.16,157.51,29951.0
2020-03-19 15:05:00,157.61,157.9,156.53,156.53,24386.0,157.61,157.9,156.53,156.53,24386.0
2020-03-19 15:10:00,156.5,157.64,156.0,156.92,22102.0,156.5,157.64,156.0,156.92,22102.0
2020-03-19 15:15:00,156.86,157.16,155.85,156.57,14293.0,156.86,157.16,155.85,156.57,14293.0
2020-03-19 15:20:00,156.68,157.15,155.99,157.15,22805.0,156.68,157.15,155.99,157.15,22805.0
2020-03-19 15:25:00,157.27,158.28,157.22,158.02,30226.0,157.27,158.28,157.22,158.02,30226.0
2020-03-19 15:30:00,158.23,158.81,157.75,158.59,36241.0,158.23,158.81,157.75,158.59,36241.0
2020-03-19 15:35:00,158.53,158.73,158.01,158.37,27880.0,158.53,158.73,158.01,158.37,27880.0
2020-03-19 15:40:00,158.27,158.71,157.88,158.19,28106.0,158.27,158.71,157.88,158.19,28106.0
2020-03-19 15:45:00,158.15,158.5,157.53,157.74,31219.0,158.15,158.5,157.53,157.74,31219.0
2020-03-19 15:50:00,157.58,157.6,154.75,155.18,58217.0,157.58,157.6,154.75,155.18,58217.0
2020-03-19 15:55:00,155.01,156.19,154.75,154.86,141335.0,155.01,156.19,154.75,154.86,141335.0
2020-03-20 09:30:00,163.51,167.69,162.6,167.69,194708.0,163.51,167.69,162.6,167.69,194708.0
2020-03-20 09:35:00,167.45,169.94,167.2,168.43,74555.0,167.45,169.94,167.2,168.43,74555.0
2020-03-20 09:40:00,168.66,169.91,168.0,168.5,80586.0,168.66,169.91,168.0,168.5,80586.0
2020-03-20 09:45:00,168.54,168.91,166.69,167.41,122041.0,168.54,168.91,166.69,167.41,122041.0
2020-03-20 09:50:00,167.38,167.88,166.53,167.74,39464.0,167.38,167.88,166.53,167.74,39464.0
2020-03-20 09:55:00,167.94,169.6,167.73,168.94,70938.0,167.94,169.6,167.73,168.94,70938.0
2020-03-20 10:00:00,168.98,169.55,167.44,168.24,68392.0,168.98,169.55,167.44,168.24,68392.0
2020-03-20 10:05:00,168.1,168.74,166.78,167.34,91188.0,168.1,168.74,166.78,167.34,91188.0
2020-03-20 10:10:00,167.0,167.93,166.8,167.09,50776.0,167.0,167.93,166.8,167.09,50776.0
2020-03-20 10:15:00,167.18,167.8,166.22,166.76,37880.0,167.18,167.8,166.22,166.76,37880.0
2020-03-20 10:20:00,166.75,167.6,166.43,167.0,35174.0,166.75,167.6,166.43,167.0,35174.0
2020-03-20 10:25:00,167.13,167.79,166.66,167.66,31650.0,167.13,167.79,166.66,167.66,31650.0
2020-03-20 10:30:00,167.73,171.2,167.73,171.2,47361.0,167.73,171.2,167.73,171.2,47361.0
2020-03-20 10:35:00,171.2,174.0,171.2,174.0,88076.0,171.2,174.0,171.2,174.0,88076.0
2020-03-20 10:40:00,174.2,178.24,173.96,176.0,84851.0,174.2,178.24,173.96,176.0,84851.0
2020-03-20 10:45:00,176.0,176.33,174.51,176.19,43590.0,176.0,176.33,174.51,176.19,43590.0
2020-03-20 10:50:00,176.27,177.74,175.38,176.31,43137.0,176.27,177.74,175.38,176.31,43137.0
2020-03-20 10:55:00,176.4,176.7,175.0,176.64,36582.0,176.4,176.7,175.0,176.64,36582.0
2020-03-20 11:00:00,176.13,178.1,176.13,177.49,53592.0,176.13,178.1,176.13,177.49,53592.0
2020-03-20 11:05:00,177.44,182.53,176.7,182.04,69397.0,177.44,182.53,176.7,182.04,69397.0
2020-03-20 11:10:00,182.05,182.25,180.34,181.09,42930.0,182.05,182.25,180.34,181.09,42930.0
2020-03-20 11:15:00,180.88,181.64,179.73,180.18,77473.0,180.88,181.64,179.73,180.18,77473.0
2020-03-20 11:20:00,179.88,179.93,175.05,175.49,47275.0,179.88,179.93,175.05,175.49,47275.0
2020-03-20 11:25:00,175.4,177.63,174.0,176.88,61135.0,175.4,177.63,174.0,176.88,61135.0
2020-03-20 11:30:00,176.88,178.67,176.54,176.87,75859.0,176.88,178.67,176.54,176.87,75859.0
2020-03-20 11:35:00,176.81,177.64,175.31,175.87,34347.0,176.81,177.64,175.31,175.87,34347.0
2020-03-20 11:40:00,175.74,177.41,175.08,176.38,44794.0,175.74,177.41,175.08,176.38,44794.0
2020-03-20 11:45:00,176.34,176.65,175.38,175.69,89807.0,176.34,176.65,175.38,175.69,89807.0
2020-03-20 11:50:00,175.7,176.03,172.82,173.84,49649.0,175.7,176.03,172.82,173.84,49649.0
2020-03-20 11:55:00,174.0,176.29,173.78,175.24,37658.0,174.0,176.29,173.78,175.24,37658.0
2020-03-20 12:00:00,175.31,179.94,175.21,175.37,120453.0,175.31,179.94,175.21,175.37,120453.0
2020-03-20 12:05:00,175.75,175.75,171.45,171.89,59002.0,175.75,175.75,171.45,171.89,59002.0
2020-03-20 12:10:00,171.82,175.44,171.68,173.0,35686.0,171.82,175.44,171.68,173.0,35686.0
2020-03-20 12:15:00,172.54,174.16,171.78,172.33,38982.0,172.54,174.16,171.78,172.33,38982.0
2020-03-20 12:20:00,172.2,172.31,170.51,171.02,42473.0,172.2,172.31,170.51,171.02,42473.0
2020-03-20 12:25:00,171.03,171.67,168.2,169.05,50737.0,171.03,171.67,168.2,169.05,50737.0
2020-03-20 12:30:00,168.75,172.42,168.59,172.42,90672.0,168.75,172.42,168.59,172.42,90672.0
2020-03-20 12:35:00,172.25,172.25,168.0,168.01,31921.0,172.25,172.25,168.0,168.01,31921.0
2020-03-20 12:40:00,168.01,170.4,167.11,169.1,23381.0,168.01,170.4,167.11,169.1,23381.0
2020-03-20 12:45:00,169.02,170.89,168.45,170.88,32682.0,169.02,170.89,168.45,170.88,32682.0
2020-03-20 12:50:00,170.72,172.79,169.72,170.13,32027.0,170.72,172.79,169.72,170.13,32027.0
2020-03-20 12:55:00,170.01,172.0,169.89,170.37,38679.0,170.01,172.0,169.89,170.37,38679.0
2020-03-20 13:00:00,170.73,170.74,168.0,169.66,27641.0,170.73,170.74,168.0,169.66,27641.0
2020-03-20 13:05:00,169.89,169.89,167.77,169.71,20027.0,169.89,169.89,167.77,169.71,20027.0
2020-03-20 13:10:00,169.87,171.67,169.17,169.22,14475.0,169.87,171.67,169.17,169.22,14475.0
2020-03-20 13:15:00,169.35,170.88,168.75,169.67,16936.0,169.35,170.88,168.75,169.67,16936.0
2020-03-20 13:20:00,169.68,169.8,167.02,167.2,23304.0,169.68,169.8,167.02,167.2,23304.0
2020-03-20 13:25:00,167.02,169.63,166.5,169.28,16381.0,167.02,169.63,166.5,169.28,16381.0
2020-03-20 13:30:00,169.34,170.29,168.77,168.77,8340.0,169.34,170.29,168.77,168.77,8340.0
2020-03-20 13:35:00,169.07,169.76,168.27,169.58,9156.0,169.07,169.76,168.27,169.58,9156.0
2020-03-20 13:40:00,169.52,169.55,168.02,168.71,16618.0,169.52,169.55,168.02,168.71,16618.0
2020-03-20 13:45:00,168.89,169.8,168.38,168.58,9864.0,168.89,169.8,168.38,168.58,9864.0
2020-03-20 13:50:00,168.68,169.17,168.0,168.1,8927.0,168.68,169.17,168.0,168.1,8927.0
2020-03-20 13:55:00,167.83,169.48,167.51,169.1,19745.0,167.83,169.48,167.51,169.1,19745.0
2020-03-20 14:00:00,169.47,169.99,167.81,168.12,15181.0,169.47,169.99,167.81,168.12,15181.0
2020-03-20 14:05:00,168.12,170.42,168.03,169.59,26335.0,168.12,170.42,168.03,169.59,26335.0
2020-03-20 14:10:00,169.63,170.39,168.22,168.22,27214.0,169.63,170.39,168.22,168.22,27214.0
2020-03-20 14:15:00,168.34,168.34,166.2,166.87,37282.0,168.34,168.34,166.2,166.87,37282.0
2020-03-20 14:20:00,167.09,167.66,166.07,166.21,22308.0,167.09,167.66,166.07,166.21,22308.0
2020-03-20 14:25:00,166.22,167.91,165.6,167.91,67337.0,166.22,167.91,165.6,167.91,67337.0
2020-03-20 14:30:00,167.66,167.96,165.25,165.5,37564.0,167.66,167.96,165.25,165.5,37564.0
2020-03-20 14:35:00,165.36,166.92,165.13,166.05,25762.0,165.36,166.92,165.13,166.05,25762.0
2020-03-20 14:40:00,166.12,166.42,165.03,165.42,17148.0,166.12,166.42,165.03,165.42,17148.0
2020-03-20 14:45:00,165.61,167.98,165.03,165.35,34957.0,165.61,167.98,165.03,165.35,34957.0
2020-03-20 14:50:00,165.39,166.29,165.07,165.08,28685.0,165.39,166.29,165.07,165.08,28685.0
2020-03-20 14:55:00,165.0,166.99,165.0,166.06,90811.0,165.0,166.99,165.0,166.06,90811.0
2020-03-20 15:00:00,166.18,168.0,166.01,166.25,64583.0,166.18,168.0,166.01,166.25,64583.0
2020-03-20 15:05:00,166.25,167.38,165.82,166.41,26409.0,166.25,167.38,165.82,166.41,26409.0
2020-03-20 15:10:00,166.25,167.29,165.63,165.97,42011.0,166.25,167.29,165.63,165.97,42011.0
2020-03-20 15:15:00,166.11,167.24,165.86,166.81,77526.0,166.11,167.24,165.86,166.81,77526.0
2020-03-20 15:20:00,166.82,167.25,166.05,166.34,63708.0,166.82,167.25,166.05,166.34,63708.0
2020-03-20 15:25:00,166.47,169.54,166.47,169.53,49941.0,166.47,169.54,166.47,169.53,49941.0
2020-03-20 15:30:00,169.34,170.5,168.51,169.08,39762.0,169.34,170.5,168.51,169.08,39762.0
2020-03-20 15:35:00,169.19,169.23,167.24,169.09,50264.0,169.19,169.23,167.24,169.09,50264.0
2020-03-20 15:40:00,169.13,169.49,167.32,168.67,51697.0,169.13,169.49,167.32,168.67,51697.0
2020-03-20 15:45:00,168.65,169.29,166.0,166.13,84680.0,168.65,169.29,166.0,166.13,84680.0
2020-03-20 15:50:00,166.0,166.2,165.0,165.12,125390.0,166.0,166.2,165.0,165.12,125390.0
2020-03-20 15:55:00,165.12,166.27,164.9,165.01,210900.0,165.12,166.27,164.9,165.01,210900.0
2020-03-23 09:30:00,165.55,171.68,165.5,169.23,198505.0,165.55,171.68,165.5,169.23,198505.0
2020-03-23 09:35:00,169.18,169.65,166.01,166.75,109175.0,169.18,169.65,166.01,166.75,109175.0
2020-03-23 09:40:00,166.99,167.58,166.02,166.13,83744.0,166.99,167.58,166.02,166.13,83744.0
2020-03-23 09:45:00,166.25,167.25,165.05,167.25,46596.0,166.25,167.25,165.05,167.25,46596.0
2020-03-23 09:50:00,166.93,169.35,165.44,168.06,30359.0,166.93,169.35,165.44,168.06,30359.0
2020-03-23 09:55:00,168.09,170.22,168.07,170.07,25617.0,168.09,170.22,168.07,170.07,25617.0
2020-03-23 10:00:00,170.02,170.74,167.8,169.61,39357.0,170.02,170.74,167.8,169.61,39357.0
2020-03-23 10:05:00,169.39,170.58,168.7,170.42,42750.0,169.39,170.58,168.7,170.42,42750.0
2020-03-23 10:10:00,170.47,171.55,170.01,171.55,45736.0,170.47,171.55,170.01,171.55,45736.0
2020-03-23 10:15:00,171.64,173.27,170.44,171.77,75993.0,171.64,173.27,170.44,171.77,75993.0
2020-03-23 10:20:00,171.62,173.43,170.01,172.11,43975.0,171.62,173.43,170.01,172.11,43975.0
2020-03-23 10:25:00,172.35,174.0,171.03,172.59,20942.0,172.35,174.0,171.03,172.59,20942.0
2020-03-23 10:30:00,172.41,173.21,171.01,171.03,44147.0,172.41,173.21,171.01,171.03,44147.0
2020-03-23 10:35:00,171.31,171.94,169.38,171.53,35590.0,171.31,171.94,169.38,171.53,35590.0
2020-03-23 10:40:00,171.55,172.6,171.48,171.89,24576.0,171.55,172.6,171.48,171.89,24576.0
2020-03-23 10:45:00,172.22,172.35,170.75,171.94,30524.0,172.22,172.35,170.75,171.94,30524.0
2020-03-23 10:50:00,171.66,172.01,170.6,170.6,30794.0,171.66,172.01,170.6,170.6,30794.0
2020-03-23 10:55:00,170.63,170.84,170.01,170.4,30582.0,170.63,170.84,170.01,170.4,30582.0
2020-03-23 11:00:00,170.55,172.65,170.33,172.28,61620.0,170.55,172.65,170.33,172.28,61620.0
2020-03-23 11:05:00,172.28,172.3,170.81,170.91,17547.0,172.28,172.3,170.81,170.91,17547.0
2020-03-23 11:10:00,170.81,171.39,169.02,170.7,63304.0,170.81,171.39,169.02,170.7,63304.0
2020-03-23 11:15:00,170.62,171.58,170.0,171.08,37929.0,170.62,171.58,170.0,171.08,37929.0
2020-03-23 11:20:00,171.29,171.29,170.0,170.38,75617.0,171.29,171.29,170.0,170.38,75617.0
2020-03-23 11:25:00,170.31,171.25,169.17,169.43,110331.0,170.31,171.25,169.17,169.43,110331.0
2020-03-23 11:30:00,169.39,170.09,169.0,169.21,56670.0,169.39,170.09,169.0,169.21,56670.0
2020-03-23 11:35:00,169.2,169.4,168.52,168.97,53584.0,169.2,169.4,168.52,168.97,53584.0
2020-03-23 11:40:00,168.86,168.95,167.03,167.18,48505.0,168.86,168.95,167.03,167.18,48505.0
2020-03-23 11:45:00,167.25,167.54,165.18,166.25,47903.0,167.25,167.54,165.18,166.25,47903.0
2020-03-23 11:50:00,166.11,168.13,166.0,166.55,39233.0,166.11,168.13,166.0,166.55,39233.0
2020-03-23 11:55:00,166.65,168.21,166.33,168.2,42526.0,166.65,168.21,166.33,168.2,42526.0
2020-03-23 12:00:00,167.93,169.33,167.22,168.86,25626.0,167.93,169.33,167.22,168.86,25626.0
2020-03-23 12:05:00,168.52,168.96,166.0,167.85,48668.0,168.52,168.96,166.0,167.85,48668.0
2020-03-23 12:10:00,166.99,168.42,166.52,168.13,25009.0,166.99,168.42,166.52,168.13,25009.0
2020-03-23 12:15:00,168.14,170.65,167.03,169.4,27822.0,168.14,170.65,167.03,169.4,27822.0
2020-03-23 12:20:00,169.36,171.82,169.03,170.94,38433.0,169.36,171.82,169.03,170.94,38433.0
2020-03-23 12:25:00,170.53,171.45,170.1,171.13,44574.0,170.53,171.45,170.1,171.13,44574.0
2020-03-23 12:30:00,171.25,173.23,170.35,173.23,154452.0,171.25,173.23,170.35,173.23,154452.0
2020-03-23 12:35:00,173.66,177.87,173.32,176.99,148720.0,173.66,177.87,173.32,176.99,148720.0
2020-03-23 12:40:00,176.62,180.0,175.55,178.87,71252.0,176.62,180.0,175.55,178.87,71252.0
2020-03-23 12:45:00,179.36,179.5,177.37,179.5,58175.0,179.36,179.5,177.37,179.5,58175.0
2020-03-23 12:50:00,179.49,179.49,177.7,178.86,26726.0,179.49,179.49,177.7,178.86,26726.0
2020-03-23 12:55:00,179.2,180.36,178.22,178.33,28398.0,179.2,180.36,178.22,178.33,28398.0
2020-03-23 13:00:00,178.33,178.33,175.02,175.8,38133.0,178.33,178.33,175.02,175.8,38133.0
2020-03-23 13:05:00,175.97,178.29,175.83,176.11,28384.0,175.97,178.29,175.83,176.11,28384.0
2020-03-23 13:10:00,176.45,178.57,176.33,178.57,26575.0,176.45,178.57,176.33,178.57,26575.0
2020-03-23 13:15:00,178.32,178.97,176.56,176.66,30407.0,178.32,178.97,176.56,176.66,30407.0
2020-03-23 13:20:00,176.59,177.22,176.04,176.38,19035.0,176.59,177.22,176.04,176.38,19035.0
2020-03-23 13:25:00,176.0,176.0,174.11,174.26,15486.0,176.0,176.0,174.11,174.26,15486.0
2020-03-23 13:30:00,174.1,174.24,173.09,174.24,17093.0,174.1,174.24,173.09,174.24,17093.0
2020-03-23 13:35:00,174.0,174.22,171.43,171.77,17040.0,174.0,174.22,171.43,171.77,17040.0
2020-03-23 13:40:00,171.73,173.0,171.0,171.17,15772.0,171.73,173.0,171.0,171.17,15772.0
2020-03-23 13:45:00,171.11,173.69,171.03,173.68,21196.0,171.11,173.69,171.03,173.68,21196.0
2020-03-23 13:50:00,173.51,173.94,171.54,172.14,26504.0,173.51,173.94,171.54,172.14,26504.0
2020-03-23 13:55:00,172.46,172.47,169.16,169.97,31997.0,172.46,172.47,169.16,169.97,31997.0
2020-03-23 14:00:00,169.91,170.85,168.76,170.5,26148.0,169.91,170.85,168.76,170.5,26148.0
2020-03-23 14:05:00,170.3,172.28,170.0,170.53,21002.0,170.3,172.28,170.0,170.53,21002.0
2020-03-23 14:10:00,171.04,172.22,170.52,171.71,12804.0,171.04,172.22,170.52,171.71,12804.0
2020-03-23 14:15:00,171.78,172.57,170.76,170.76,11839.0,171.78,172.57,170.76,170.76,11839.0
2020-03-23 14:20:00,170.66,170.84,169.09,169.91,24760.0,170.66,170.84,169.09,169.91,24760.0
2020-03-23 14:25:00,169.81,171.52,169.1,171.25,14028.0,169.81,171.52,169.1,171.25,14028.0
2020-03-23 14:30:00,171.37,171.51,170.93,170.98,13763.0,171.37,171.51,170.93,170.98,13763.0
2020-03-23 14:35:00,171.19,171.42,170.27,170.68,16746.0,171.19,171.42,170.27,170.68,16746.0
2020-03-23 14:40:00,170.68,171.37,170.21,170.66,13101.0,170.68,171.37,170.21,170.66,13101.0
2020-03-23 14:45:00,170.68,172.45,169.21,172.2,20594.0,170.68,172.45,169.21,172.2,20594.0
2020-03-23 14:50:00,171.93,172.06,169.15,169.78,19874.0,171.93,172.06,169.15,169.78,19874.0
2020-03-23 14:55:00,170.08,170.7,168.95,169.0,17730.0,170.08,170.7,168.95,169.0,17730.0
2020-03-23 15:00:00,168.88,170.26,168.5,169.87,19600.0,168.88,170.26,168.5,169.87,19600.0
2020-03-23 15:05:00,169.58,170.07,168.52,169.35,25932.0,169.58,170.07,168.52,169.35,25932.0
2020-03-23 15:10:00,169.4,169.46,168.53,169.46,23327.0,169.4,169.46,168.53,169.46,23327.0
2020-03-23 15:15:00,169.56,169.82,168.84,168.95,13094.0,169.56,169.82,168.84,168.95,13094.0
2020-03-23 15:20:00,168.74,168.9,167.2,167.63,18040.0,168.74,168.9,167.2,167.63,18040.0
2020-03-23 15:25:00,167.55,167.94,166.77,167.63,20626.0,167.55,167.94,166.77,167.63,20626.0
2020-03-23 15:30:00,167.5,167.62,166.4,166.98,25250.0,167.5,167.62,166.4,166.98,25250.0
2020-03-23 15:35:00,167.02,168.23,166.5,167.75,30464.0,167.02,168.23,166.5,167.75,30464.0
2020-03-23 15:40:00,167.93,169.43,167.22,168.88,27065.0,167.93,169.43,167.22,168.88,27065.0
2020-03-23 15:45:00,168.87,169.8,167.97,168.33,32049.0,168.87,169.8,167.97,168.33,32049.0
2020-03-23 15:50:00,168.41,171.89,168.29,171.68,48950.0,168.41,171.89,168.29,171.68,48950.0
2020-03-23 15:55:00,171.73,173.46,171.62,172.02,119405.0,171.73,173.46,171.62,172.02,119405.0
2020-03-24 09:30:00,183.48,192.4,183.25,188.68,93352.0,183.48,192.4,183.25,188.68,93352.0
2020-03-24 09:35:00,188.71,192.99,188.7,189.69,63556.0,188.71,192.99,188.7,189.69,63556.0
2020-03-24 09:40:00,190.0,190.0,187.8,188.42,74474.0,190.0,190.0,187.8,188.42,74474.0
2020-03-24 09:45:00,188.6,189.25,186.37,188.56,27940.0,188.6,189.25,186.37,188.56,27940.0
2020-03-24 09:50:00,188.58,191.44,188.41,190.2,20694.0,188.58,191.44,188.41,190.2,20694.0
2020-03-24 09:55:00,190.12,190.33,187.84,187.84,27282.0,190.12,190.33,187.84,187.84,27282.0
2020-03-24 10:00:00,187.69,188.23,186.91,187.59,30554.0,187.69,188.23,186.91,187.59,30554.0
2020-03-24 10:05:00,187.6,189.58,187.6,188.62,16817.0,187.6,189.58,187.6,188.62,16817.0
2020-03-24 10:10:00,188.54,188.54,186.01,187.0,18699.0,188.54,188.54,186.01,187.0,18699.0
2020-03-24 10:15:00,187.32,187.84,186.39,186.84,10452.0,187.32,187.84,186.39,186.84,10452.0
2020-03-24 10:20:00,186.99,187.7,184.31,187.52,33382.0,186.99,187.7,184.31,187.52,33382.0
2020-03-24 10:25:00,187.65,188.7,186.99,188.03,31237.0,187.65,188.7,186.99,188.03,31237.0
2020-03-24 10:30:00,188.15,189.13,187.42,188.52,16871.0,188.15,189.13,187.42,188.52,16871.0
2020-03-24 10:35:00,188.66,188.91,187.41,188.28,14909.0,188.66,188.91,187.41,188.28,14909.0
2020-03-24 10:40:00,187.72,188.05,185.58,185.71,8538.0,187.72,188.05,185.58,185.71,8538.0
2020-03-24 10:45:00,185.81,185.96,184.2,184.91,19668.0,185.81,185.96,184.2,184.91,19668.0
2020-03-24 10:50:00,184.73,185.26,184.21,184.65,10396.0,184.73,185.26,184.21,184.65,10396.0
2020-03-24 10:55:00,184.53,184.89,184.23,184.31,9883.0,184.53,184.89,184.23,184.31,9883.0
2020-03-24 11:00:00,184.3,185.21,184.3,184.52,16765.0,184.3,185.21,184.3,184.52,16765.0
2020-03-24 11:05:00,184.55,184.55,182.58,182.94,16873.0,184.55,184.55,182.58,182.94,16873.0
2020-03-24 11:10:00,182.85,183.89,182.51,183.4,13175.0,182.85,183.89,182.51,183.4,13175.0
2020-03-24 11:15:00,183.04,183.22,180.1,180.6,19806.0,183.04,183.22,180.1,180.6,19806.0
2020-03-24 11:20:00,180.31,183.21,180.31,182.24,22036.0,180.31,183.21,180.31,182.24,22036.0
2020-03-24 11:25:00,182.6,183.55,182.6,183.5,21952.0,182.6,183.55,182.6,183.5,21952.0
2020-03-24 11:30:00,183.34,184.82,183.2,184.57,19552.0,183.34,184.82,183.2,184.57,19552.0
2020-03-24 11:35:00,184.92,186.67,184.92,185.78,19574.0,184.92,186.67,184.92,185.78,19574.0
2020-03-24 11:40:00,185.81,187.29,185.81,186.74,15311.0,185.81,187.29,185.81,186.74,15311.0
2020-03-24 11:45:00,186.59,187.05,185.53,185.6,11708.0,186.59,187.05,185.53,185.6,11708.0
2020-03-24 11:50:00,185.74,186.0,184.97,185.77,12067.0,185.74,186.0,184.97,185.77,12067.0
2020-03-24 11:55:00,185.98,189.21,185.98,189.16,31218.0,185.98,189.21,185.98,189.16,31218.0
2020-03-24 12:00:00,188.99,190.35,188.18,188.83,27836.0,188.99,190.35,188.18,188.83,27836.0
2020-03-24 12:05:00,188.87,189.27,187.96,188.11,14934.0,188.87,189.27,187.96,188.11,14934.0
2020-03-24 12:10:00,188.16,188.27,187.2,187.69,12132.0,188.16,188.27,187.2,187.69,12132.0
2020-03-24 12:15:00,187.67,188.78,187.15,188.41,13191.0,187.67,188.78,187.15,188.41,13191.0
2020-03-24 12:20:00,188.46,189.6,188.45,188.47,11483.0,188.46,189.6,188.45,188.47,11483.0
2020-03-24 12:25:00,188.7,188.86,187.84,188.12,16133.0,188.7,188.86,187.84,188.12,16133.0
2020-03-24 12:30:00,188.13,188.21,187.11,188.0,12195.0,188.13,188.21,187.11,188.0,12195.0
2020-03-24 12:35:00,188.11,189.03,187.51,188.68,11400.0,188.11,189.03,187.51,188.68,11400.0
2020-03-24 12:40:00,188.43,188.51,187.28,188.01,10465.0,188.43,188.51,187.28,188.01,10465.0
2020-03-24 12:45:00,188.01,188.09,186.77,186.78,8336.0,188.01,188.09,186.77,186.78,8336.0
2020-03-24 12:50:00,187.16,187.54,186.56,187.1,10140.0,187.16,187.54,186.56,187.1,10140.0
2020-03-24 12:55:00,187.42,187.7,186.2,186.2,10499.0,187.42,187.7,186.2,186.2,10499.0
2020-03-24 13:00:00,186.2,187.78,186.2,186.85,7780.0,186.2,187.78,186.2,186.85,7780.0
2020-03-24 13:05:00,186.59,186.86,186.0,186.2,9962.0,186.59,186.86,186.0,186.2,9962.0
2020-03-24 13:10:00,186.09,186.6,185.72,186.36,17540.0,186.09,186.6,185.72,186.36,17540.0
2020-03-24 13:15:00,186.31,186.52,184.65,185.45,22939.0,186.31,186.52,184.65,185.45,22939.0
2020-03-24 13:20:00,185.3,186.69,185.0,186.49,12541.0,185.3,186.69,185.0,186.49,12541.0
2020-03-24 13:25:00,186.33,187.46,186.18,187.05,10440.0,186.33,187.46,186.18,187.05,10440.0
2020-03-24 13:30:00,186.75,187.83,186.75,187.48,12810.0,186.75,187.83,186.75,187.48,12810.0
2020-03-24 13:35:00,187.61,187.74,187.26,187.65,8070.0,187.61,187.74,187.26,187.65,8070.0
2020-03-24 13:40:00,187.8,187.8,186.71,187.49,8834.0,187.8,187.8,186.71,187.49,8834.0
2020-03-24 13:45:00,187.59,187.89,186.8,186.85,24178.0,187.59,187.89,186.8,186.85,24178.0
2020-03-24 13:50:00,186.84,187.08,185.7,186.79,41211.0,186.84,187.08,185.7,186.79,41211.0
2020-03-24 13:55:00,186.91,187.4,186.54,186.83,16933.0,186.91,187.4,186.54,186.83,16933.0
2020-03-24 14:00:00,186.97,187.92,186.84,187.42,40472.0,186.97,187.92,186.84,187.42,40472.0
2020-03-24 14:05:00,187.42,188.56,187.24,187.42,27933.0,187.42,188.56,187.24,187.42,27933.0
2020-03-24 14:10:00,187.7,188.06,186.79,187.52,22568.0,187.7,188.06,186.79,187.52,22568.0
2020-03-24 14:15:00,187.52,188.63,187.27,187.97,24884.0,187.52,188.63,187.27,187.97,24884.0
2020-03-24 14:20:00,187.99,189.44,187.99,189.25,25394.0,187.99,189.44,187.99,189.25,25394.0
2020-03-24 14:25:00,189.23,189.87,188.34,189.08,11837.0,189.23,189.87,188.34,189.08,11837.0
2020-03-24 14:30:00,188.94,189.25,188.14,188.78,16693.0,188.94,189.25,188.14,188.78,16693.0
2020-03-24 14:35:00,188.93,190.53,188.93,189.97,16500.0,188.93,190.53,188.93,189.97,16500.0
2020-03-24 14:40:00,190.0,190.12,189.16,189.45,10325.0,190.0,190.12,189.16,189.45,10325.0
2020-03-24 14:45:00,189.52,189.89,188.21,189.05,14186.0,189.52,189.89,188.21,189.05,14186.0
2020-03-24 14:50:00,188.95,190.19,188.94,189.92,14809.0,188.95,190.19,188.94,189.92,14809.0
2020-03-24 14:55:00,189.87,190.73,189.67,190.24,13140.0,189.87,190.73,189.67,190.24,13140.0
2020-03-24 15:00:00,190.5,190.51,189.47,189.64,13027.0,190.5,190.51,189.47,189.64,13027.0
2020-03-24 15:05:00,189.52,190.09,189.2,189.89,17648.0,189.52,190.09,189.2,189.89,17648.0
2020-03-24 15:10:00,189.81,189.92,188.84,189.83,16032.0,189.81,189.92,188.84,189.83,16032.0
2020-03-24 15:15:00,189.74,189.74,187.86,188.0,21139.0,189.74,189.74,187.86,188.0,21139.0
2020-03-24 15:20:00,187.88,188.94,187.71,188.61,22403.0,187.88,188.94,187.71,188.61,22403.0
2020-03-24 15:25:00,188.51,189.85,188.41,189.83,28772.0,188.51,189.85,188.41,189.83,28772.0
2020-03-24 15:30:00,189.89,190.85,189.88,190.25,24995.0,189.89,190.85,189.88,190.25,24995.0
2020-03-24 15:35:00,190.35,190.56,189.69,190.19,22106.0,190.35,190.56,189.69,190.19,22106.0
2020-03-24 15:40:00,190.36,191.28,190.33,191.13,33784.0,190.36,191.28,190.33,191.13,33784.0
2020-03-24 15:45:00,191.13,191.43,189.9,190.65,32568.0,191.13,191.43,189.9,190.65,32568.0
2020-03-24 15:50:00,190.6,194.6,190.5,194.33,107039.0,190.6,194.6,190.5,194.33,107039.0
2020-03-24 15:55:00,194.48,194.9,192.53,192.91,147279.0,194.48,194.9,192.53,192.91,147279.0
2020-03-25 09:30:00,195.5,199.94,193.79,197.0,86505.0,195.5,199.94,193.79,197.0,86505.0
2020-03-25 09:35:00,197.0,197.0,196.06,197.0,50657.0,197.0,197.0,196.06,197.0,50657.0
2020-03-25 09:40:00,197.0,197.0,194.7,196.99,74606.0,197.0,197.0,194.7,196.99,74606.0
2020-03-25 09:45:00,196.9,197.0,195.66,196.68,38692.0,196.9,197.0,195.66,196.68,38692.0
2020-03-25 09:50:00,196.83,197.0,194.57,195.49,40730.0,196.83,197.0,194.57,195.49,40730.0
2020-03-25 09:55:00,195.47,196.63,194.65,194.97,56681.0,195.47,196.63,194.65,194.97,56681.0
2020-03-25 10:00:00,194.97,195.71,194.09,194.85,28947.0,194.97,195.71,194.09,194.85,28947.0
2020-03-25 10:05:00,194.62,195.76,194.29,195.03,17660.0,194.62,195.76,194.29,195.03,17660.0
2020-03-25 10:10:00,194.84,195.18,193.39,194.4,27247.0,194.84,195.18,193.39,194.4,27247.0
2020-03-25 10:15:00,193.99,195.31,193.16,193.47,23113.0,193.99,195.31,193.16,193.47,23113.0
2020-03-25 10:20:00,193.47,195.35,192.43,194.35,24645.0,193.47,195.35,192.43,194.35,24645.0
2020-03-25 10:25:00,194.35,194.76,192.74,194.22,22703.0,194.35,194.76,192.74,194.22,22703.0
2020-03-25 10:30:00,194.53,197.0,194.53,196.84,24670.0,194.53,197.0,194.53,196.84,24670.0
2020-03-25 10:35:00,197.0,198.4,196.46,198.08,92356.0,197.0,198.4,196.46,198.08,92356.0
2020-03-25 10:40:00,198.13,199.17,197.05,197.6,26521.0,198.13,199.17,197.05,197.6,26521.0
2020-03-25 10:45:00,197.58,198.92,196.85,198.92,31063.0,197.58,198.92,196.85,198.92,31063.0
2020-03-25 10:50:00,198.8,199.9,198.4,198.46,32118.0,198.8,199.9,198.4,198.46,32118.0
2020-03-25 10:55:00,198.65,199.59,198.28,198.99,30689.0,198.65,199.59,198.28,198.99,30689.0
2020-03-25 11:00:00,198.91,199.05,198.36,198.54,17693.0,198.91,199.05,198.36,198.54,17693.0
2020-03-25 11:05:00,198.99,199.0,198.28,198.7,23268.0,198.99,199.0,198.28,198.7,23268.0
2020-03-25 11:10:00,198.92,200.5,198.26,200.5,31737.0,198.92,200.5,198.26,200.5,31737.0
2020-03-25 11:15:00,200.5,202.43,199.55,201.67,31585.0,200.5,202.43,199.55,201.67,31585.0
2020-03-25 11:20:00,201.63,202.08,200.94,201.11,20337.0,201.63,202.08,200.94,201.11,20337.0
2020-03-25 11:25:00,201.06,202.85,201.0,201.5,16561.0,201.06,202.85,201.0,201.5,16561.0
2020-03-25 11:30:00,201.48,202.86,201.14,201.53,16827.0,201.48,202.86,201.14,201.53,16827.0
2020-03-25 11:35:00,201.45,202.75,201.13,201.25,18956.0,201.45,202.75,201.13,201.25,18956.0
2020-03-25 11:40:00,201.21,201.39,199.1,199.52,27456.0,201.21,201.39,199.1,199.52,27456.0
2020-03-25 11:45:00,199.51,201.36,199.27,200.64,18059.0,199.51,201.36,199.27,200.64,18059.0
2020-03-25 11:50:00,200.7,200.82,199.81,200.24,17094.0,200.7,200.82,199.81,200.24,17094.0
2020-03-25 11:55:00,200.28,200.45,199.65,199.71,8225.0,200.28,200.45,199.65,199.71,8225.0
2020-03-25 12:00:00,199.98,201.5,199.87,201.5,25709.0,199.98,201.5,199.87,201.5,25709.0
2020-03-25 12:05:00,201.5,201.87,200.87,201.35,13156.0,201.5,201.87,200.87,201.35,13156.0
2020-03-25 12:10:00,201.35,201.83,201.02,201.14,21466.0,201.35,201.83,201.02,201.14,21466.0
2020-03-25 12:15:00,201.01,201.36,200.42,200.59,18681.0,201.01,201.36,200.42,200.59,18681.0
2020-03-25 12:20:00,200.56,200.57,199.64,200.02,24350.0,200.56,200.57,199.64,200.02,24350.0
2020-03-25 12:25:00,200.05,200.5,199.11,200.24,17636.0,200.05,200.5,199.11,200.24,17636.0
2020-03-25 12:30:00,200.32,200.67,199.0,200.57,14609.0,200.32,200.67,199.0,200.57,14609.0
2020-03-25 12:35:00,200.56,200.59,199.7,200.1,40843.0,200.56,200.59,199.7,200.1,40843.0
2020-03-25 12:40:00,200.12,201.39,199.5,201.35,14012.0,200.12,201.39,199.5,201.35,14012.0
2020-03-25 12:45:00,201.5,202.22,201.33,201.33,8334.0,201.5,202.22,201.33,201.33,8334.0
2020-03-25 12:50:00,201.92,201.93,200.87,200.98,14725.0,201.92,201.93,200.87,200.98,14725.0
2020-03-25 12:55:00,201.25,201.74,200.52,201.64,15425.0,201.25,201.74,200.52,201.64,15425.0
2020-03-25 13:00:00,201.89,201.89,200.35,200.64,19510.0,201.89,201.89,200.35,200.64,19510.0
2020-03-25 13:05:00,200.71,201.28,199.24,201.23,38186.0,200.71,201.28,199.24,201.23,38186.0
2020-03-25 13:10:00,201.02,201.06,199.86,199.92,15757.0,201.02,201.06,199.86,199.92,15757.0
2020-03-25 13:15:00,200.0,200.48,199.1,199.6,18488.0,200.0,200.48,199.1,199.6,18488.0
2020-03-25 13:20:00,199.66,200.32,199.52,199.8,11387.0,199.66,200.32,199.52,199.8,11387.0
2020-03-25 13:25:00,199.49,199.7,198.86,199.69,8791.0,199.49,199.7,198.86,199.69,8791.0
2020-03-25 13:30:00,199.56,200.23,198.8,200.01,11156.0,199.56,200.23,198.8,200.01,11156.0
2020-03-25 13:35:00,200.06,200.15,199.22,199.71,23846.0,200.06,200.15,199.22,199.71,23846.0
2020-03-25 13:40:00,199.91,200.49,199.18,200.21,10402.0,199.91,200.49,199.18,200.21,10402.0
2020-03-25 13:45:00,200.27,201.11,199.28,199.51,21422.0,200.27,201.11,199.28,199.51,21422.0
2020-03-25 13:50:00,199.6,199.94,196.76,196.76,26972.0,199.6,199.94,196.76,196.76,26972.0
2020-03-25 13:55:00,196.87,197.19,195.94,196.19,47134.0,196.87,197.19,195.94,196.19,47134.0
2020-03-25 14:00:00,196.48,197.05,195.6,195.7,22602.0,196.48,197.05,195.6,195.7,22602.0
2020-03-25 14:05:00,195.72,195.72,194.3,195.51,17848.0,195.72,195.72,194.3,195.51,17848.0
2020-03-25 14:10:00,196.0,197.73,195.89,197.71,13133.0,196.0,197.73,195.89,197.71,13133.0
2020-03-25 14:15:00,197.75,198.99,197.18,198.95,10848.0,197.75,198.99,197.18,198.95,10848.0
2020-03-25 14:20:00,198.85,199.47,198.44,198.57,13953.0,198.85,199.47,198.44,198.57,13953.0
2020-03-25 14:25:00,198.62,199.55,198.0,199.09,14165.0,198.62,199.55,198.0,199.09,14165.0
2020-03-25 14:30:00,198.82,199.41,197.66,198.2,10782.0,198.82,199.41,197.66,198.2,10782.0
2020-03-25 14:35:00,198.31,198.91,197.55,198.02,41013.0,198.31,198.91,197.55,198.02,41013.0
2020-03-25 14:40:00,197.87,198.64,196.49,198.42,23975.0,197.87,198.64,196.49,198.42,23975.0
2020-03-25 14:45:00,198.63,200.4,198.48,199.2,18919.0,198.63,200.4,198.48,199.2,18919.0
2020-03-25 14:50:00,199.39,200.15,198.72,199.16,9561.0,199.39,200.15,198.72,199.16,9561.0
2020-03-25 14:55:00,199.15,200.42,199.02,199.91,18383.0,199.15,200.42,199.02,199.91,18383.0
2020-03-25 15:00:00,199.92,200.34,199.0,199.39,17726.0,199.92,200.34,199.0,199.39,17726.0
2020-03-25 15:05:00,199.54,199.69,198.19,199.01,11040.0,199.54,199.69,198.19,199.01,11040.0
2020-03-25 15:10:00,198.95,199.46,198.3,199.21,13757.0,198.95,199.46,198.3,199.21,13757.0
2020-03-25 15:15:00,199.18,199.81,198.81,198.94,14748.0,199.18,199.81,198.81,198.94,14748.0
2020-03-25 15:20:00,198.8,199.57,198.63,199.08,12505.0,198.8,199.57,198.63,199.08,12505.0
2020-03-25 15:25:00,198.9,199.9,198.16,199.06,17224.0,198.9,199.9,198.16,199.06,17224.0
2020-03-25 15:30:00,199.33,199.82,198.43,198.72,40849.0,199.33,199.82,198.43,198.72,40849.0
2020-03-25 15:35:00,198.4,198.69,196.73,197.19,41939.0,198.4,198.69,196.73,197.19,41939.0
2020-03-25 15:40:00,197.23,198.43,197.1,197.69,123369.0,197.23,198.43,197.1,197.69,123369.0
2020-03-25 15:45:00,197.54,197.99,196.05,196.4,22508.0,197.54,197.99,196.05,196.4,22508.0
2020-03-25 15:50:00,196.0,196.06,194.38,195.47,60746.0,196.0,196.06,194.38,195.47,60746.0
2020-03-25 15:55:00,195.7,196.1,193.22,193.48,212420.0,195.7,196.1,193.22,193.48,212420.0
2020-03-26 09:30:00,197.05,197.99,189.05,191.01,85273.0,197.05,197.99,189.05,191.01,85273.0
2020-03-26 09:35:00,190.74,194.9,189.52,191.25,68741.0,190.74,194.9,189.52,191.25,68741.0
2020-03-26 09:40:00,191.8,194.37,190.55,191.62,45013.0,191.8,194.37,190.55,191.62,45013.0
2020-03-26 09:45:00,191.43,194.5,190.25,193.83,39802.0,191.43,194.5,190.25,193.83,39802.0
2020-03-26 09:50:00,193.43,193.98,191.62,193.98,38794.0,193.43,193.98,191.62,193.98,38794.0
2020-03-26 09:55:00,194.0,195.64,194.0,194.68,33608.0,194.0,195.64,194.0,194.68,33608.0
2020-03-26 10:00:00,194.89,195.93,194.33,194.93,48772.0,194.89,195.93,194.33,194.93,48772.0
2020-03-26 10:05:00,195.09,197.0,195.09,196.88,57556.0,195.09,197.0,195.09,196.88,57556.0
2020-03-26 10:10:00,197.0,198.23,194.5,196.9,42296.0,197.0,198.23,194.5,196.9,42296.0
2020-03-26 10:15:00,196.34,197.44,195.0,197.03,20030.0,196.34,197.44,195.0,197.03,20030.0
2020-03-26 10:20:00,197.0,198.14,195.1,196.24,26466.0,197.0,198.14,195.1,196.24,26466.0
2020-03-26 10:25:00,196.59,196.59,195.33,195.57,18157.0,196.59,196.59,195.33,195.57,18157.0
2020-03-26 10:30:00,195.49,196.59,194.71,196.41,18633.0,195.49,196.59,194.71,196.41,18633.0
2020-03-26 10:35:00,196.53,196.55,194.26,194.26,25119.0,196.53,196.55,194.26,194.26,25119.0
2020-03-26 10:40:00,194.18,195.21,193.2,195.21,26397.0,194.18,195.21,193.2,195.21,26397.0
2020-03-26 10:45:00,194.71,195.38,193.5,194.63,22443.0,194.71,195.38,193.5,194.63,22443.0
2020-03-26 10:50:00,194.61,195.8,193.81,194.26,21678.0,194.61,195.8,193.81,194.26,21678.0
2020-03-26 10:55:00,194.26,195.83,194.19,195.4,16594.0,194.26,195.83,194.19,195.4,16594.0
2020-03-26 11:00:00,195.6,196.02,194.01,196.02,26632.0,195.6,196.02,194.01,196.02,26632.0
2020-03-26 11:05:00,195.69,196.98,195.55,196.08,32347.0,195.69,196.98,195.55,196.08,32347.0
2020-03-26 11:10:00,196.2,197.52,196.2,196.83,21807.0,196.2,197.52,196.2,196.83,21807.0
2020-03-26 11:15:00,197.11,199.7,196.98,198.54,73750.0,197.11,199.7,196.98,198.54,73750.0
2020-03-26 11:20:00,198.54,198.75,196.78,197.83,13893.0,198.54,198.75,196.78,197.83,13893.0
2020-03-26 11:25:00,197.91,198.77,197.9,198.66,12735.0,197.91,198.77,197.9,198.66,12735.0
2020-03-26 11:30:00,198.47,199.65,198.28,198.82,37475.0,198.47,199.65,198.28,198.82,37475.0
2020-03-26 11:35:00,198.68,199.1,198.03,198.28,27349.0,198.68,199.1,198.03,198.28,27349.0
2020-03-26 11:40:00,198.5,198.93,198.0,198.81,18999.0,198.5,198.93,198.0,198.81,18999.0
2020-03-26 11:45:00,198.78,198.78,197.11,197.56,32201.0,198.78,198.78,197.11,197.56,32201.0
2020-03-26 11:50:00,197.71,197.88,197.08,197.88,14085.0,197.71,197.88,197.08,197.88,14085.0
2020-03-26 11:55:00,198.18,198.18,196.75,197.32,19606.0,198.18,198.18,196.75,197.32,19606.0
2020-03-26 12:00:00,197.33,197.81,196.93,197.72,12929.0,197.33,197.81,196.93,197.72,12929.0
2020-03-26 12:05:00,197.51,197.91,197.21,197.74,14217.0,197.51,197.91,197.21,197.74,14217.0
2020-03-26 12:10:00,197.76,197.99,196.96,197.25,13451.0,197.76,197.99,196.96,197.25,13451.0
2020-03-26 12:15:00,197.14,197.14,196.25,196.87,17005.0,197.14,197.14,196.25,196.87,17005.0
2020-03-26 12:20:00,196.52,198.23,196.39,197.6,21293.0,196.52,198.23,196.39,197.6,21293.0
2020-03-26 12:25:00,197.81,198.06,197.12,197.7,23076.0,197.81,198.06,197.12,197.7,23076.0
2020-03-26 12:30:00,197.71,199.0,197.63,198.99,16240.0,197.71,199.0,197.63,198.99,16240.0
2020-03-26 12:35:00,198.91,200.32,198.88,199.61,74199.0,198.91,200.32,198.88,199.61,74199.0
2020-03-26 12:40:00,199.61,200.15,199.13,199.99,38469.0,199.61,200.15,199.13,199.99,38469.0
2020-03-26 12:45:00,199.88,200.49,199.03,200.28,91079.0,199.88,200.49,199.03,200.28,91079.0
2020-03-26 12:50:00,200.49,202.4,200.32,201.25,91677.0,200.49,202.4,200.32,201.25,91677.0
2020-03-26 12:55:00,201.14,202.48,200.59,202.48,28490.0,201.14,202.48,200.59,202.48,28490.0
2020-03-26 13:00:00,202.47,202.84,201.22,201.66,26718.0,202.47,202.84,201.22,201.66,26718.0
2020-03-26 13:05:00,201.78,201.8,200.2,201.16,26894.0,201.78,201.8,200.2,201.16,26894.0
2020-03-26 13:10:00,201.01,201.23,199.66,200.06,26600.0,201.01,201.23,199.66,200.06,26600.0
2020-03-26 13:15:00,200.13,200.53,199.58,200.3,15860.0,200.13,200.53,199.58,200.3,15860.0
2020-03-26 13:20:00,200.18,200.51,199.32,199.97,24662.0,200.18,200.51,199.32,199.97,24662.0
2020-03-26 13:25:00,199.87,200.21,198.89,199.61,11935.0,199.87,200.21,198.89,199.61,11935.0
2020-03-26 13:30:00,199.62,199.62,198.5,199.01,12095.0,199.62,199.62,198.5,199.01,12095.0
2020-03-26 13:35:00,198.75,199.11,197.71,199.11,14321.0,198.75,199.11,197.71,199.11,14321.0
2020-03-26 13:40:00,199.43,200.5,198.86,200.19,17327.0,199.43,200.5,198.86,200.19,17327.0
2020-03-26 13:45:00,200.34,200.35,199.31,200.15,16487.0,200.34,200.35,199.31,200.15,16487.0
2020-03-26 13:50:00,199.97,200.25,199.12,199.24,15777.0,199.97,200.25,199.12,199.24,15777.0
2020-03-26 13:55:00,199.3,199.45,198.07,198.45,25021.0,199.3,199.45,198.07,198.45,25021.0
2020-03-26 14:00:00,198.49,199.4,198.12,198.98,18367.0,198.49,199.4,198.12,198.98,18367.0
2020-03-26 14:05:00,198.68,198.97,197.0,197.28,22966.0,198.68,198.97,197.0,197.28,22966.0
2020-03-26 14:10:00,197.49,197.89,197.31,197.65,21432.0,197.49,197.89,197.31,197.65,21432.0
2020-03-26 14:15:00,197.5,197.87,196.79,197.62,22812.0,197.5,197.87,196.79,197.62,22812.0
2020-03-26 14:20:00,197.51,198.03,196.66,197.53,25830.0,197.51,198.03,196.66,197.53,25830.0
2020-03-26 14:25:00,197.58,197.82,197.29,197.64,27267.0,197.58,197.82,197.29,197.64,27267.0
2020-03-26 14:30:00,197.64,198.31,197.51,198.31,22170.0,197.64,198.31,197.51,198.31,22170.0
2020-03-26 14:35:00,198.03,198.5,197.9,197.91,42721.0,198.03,198.5,197.9,197.91,42721.0
2020-03-26 14:40:00,197.92,197.97,196.89,197.26,16850.0,197.92,197.97,196.89,197.26,16850.0
2020-03-26 14:45:00,197.26,197.87,196.9,197.4,16761.0,197.26,197.87,196.9,197.4,16761.0
2020-03-26 14:50:00,197.4,197.62,196.88,197.05,21965.0,197.4,197.62,196.88,197.05,21965.0
2020-03-26 14:55:00,197.13,197.36,196.51,196.68,31195.0,197.13,197.36,196.51,196.68,31195.0
2020-03-26 15:00:00,196.81,197.15,196.37,196.67,23094.0,196.81,197.15,196.37,196.67,23094.0
2020-03-26 15:05:00,196.7,197.05,196.25,196.37,31979.0,196.7,197.05,196.25,196.37,31979.0
2020-03-26 15:10:00,196.25,196.63,195.07,195.08,21463.0,196.25,196.63,195.07,195.08,21463.0
2020-03-26 15:15:00,195.21,195.73,194.89,195.41,46700.0,195.21,195.73,194.89,195.41,46700.0
2020-03-26 15:20:00,195.4,195.88,194.65,194.84,45689.0,195.4,195.88,194.65,194.84,45689.0
2020-03-26 15:25:00,194.95,195.69,194.82,195.2,55322.0,194.95,195.69,194.82,195.2,55322.0
2020-03-26 15:30:00,195.2,196.63,194.97,196.6,113962.0,195.2,196.63,194.97,196.6,113962.0
2020-03-26 15:35:00,196.63,197.4,196.03,196.69,57024.0,196.63,197.4,196.03,196.69,57024.0
2020-03-26 15:40:00,196.92,197.13,195.24,196.18,43937.0,196.92,197.13,195.24,196.18,43937.0
2020-03-26 15:45:00,196.16,196.5,194.76,196.44,44128.0,196.16,196.5,194.76,196.44,44128.0
2020-03-26 15:50:00,196.62,199.89,196.39,199.52,104928.0,196.62,199.89,196.39,199.52,104928.0
2020-03-26 15:55:00,199.79,201.25,199.26,200.8,214983.0,199.79,201.25,199.26,200.8,214983.0
2020-03-27 09:30:00,192.5,194.0,187.72,191.61,147278.0,192.5,194.0,187.72,191.61,147278.0
2020-03-27 09:35:00,191.55,191.55,188.26,190.57,91042.0,191.55,191.55,188.26,190.57,91042.0
2020-03-27 09:40:00,190.47,190.48,189.0,189.34,56661.0,190.47,190.48,189.0,189.34,56661.0
2020-03-27 09:45:00,189.53,189.53,184.05,187.13,148392.0,189.53,189.53,184.05,187.13,148392.0
2020-03-27 09:50:00,187.11,190.45,184.69,185.19,111260.0,187.11,190.45,184.69,185.19,111260.0
2020-03-27 09:55:00,185.37,187.21,184.61,186.69,45694.0,185.37,187.21,184.61,186.69,45694.0
2020-03-27 10:00:00,186.7,192.59,186.24,192.18,131920.0,186.7,192.59,186.24,192.18,131920.0
2020-03-27 10:05:00,191.9,193.39,191.64,192.33,135873.0,191.9,193.39,191.64,192.33,135873.0
2020-03-27 10:10:00,192.34,192.34,190.0,190.72,42964.0,192.34,192.34,190.0,190.72,42964.0
2020-03-27 10:15:00,190.84,191.97,190.14,190.99,41082.0,190.84,191.97,190.14,190.99,41082.0
2020-03-27 10:20:00,190.95,191.99,189.86,190.77,33877.0,190.95,191.99,189.86,190.77,33877.0
2020-03-27 10:25:00,191.24,192.72,190.88,191.97,28075.0,191.24,192.72,190.88,191.97,28075.0
2020-03-27 10:30:00,191.98,192.21,191.01,191.58,23907.0,191.98,192.21,191.01,191.58,23907.0
2020-03-27 10:35:00,191.8,192.97,191.02,192.52,26366.0,191.8,192.97,191.02,192.52,26366.0
2020-03-27 10:40:00,192.69,195.55,192.68,194.04,82586.0,192.69,195.55,192.68,194.04,82586.0
2020-03-27 10:45:00,194.24,194.26,191.66,193.56,42291.0,194.24,194.26,191.66,193.56,42291.0
2020-03-27 10:50:00,193.8,194.4,192.71,194.4,33952.0,193.8,194.4,192.71,194.4,33952.0
2020-03-27 10:55:00,194.14,194.16,192.0,193.05,30533.0,194.14,194.16,192.0,193.05,30533.0
2020-03-27 11:00:00,192.87,193.09,191.01,191.55,23574.0,192.87,193.09,191.01,191.55,23574.0
2020-03-27 11:05:00,191.41,193.44,191.05,192.87,28725.0,191.41,193.44,191.05,192.87,28725.0
2020-03-27 11:10:00,193.02,193.02,191.59,191.89,21741.0,193.02,193.02,191.59,191.89,21741.0
2020-03-27 11:15:00,191.98,192.8,191.01,192.42,36549.0,191.98,192.8,191.01,192.42,36549.0
2020-03-27 11:20:00,192.62,193.53,191.76,192.45,31944.0,192.62,193.53,191.76,192.45,31944.0
2020-03-27 11:25:00,192.24,193.05,191.49,192.38,16627.0,192.24,193.05,191.49,192.38,16627.0
2020-03-27 11:30:00,192.59,192.63,191.21,191.77,16368.0,192.59,192.63,191.21,191.77,16368.0
2020-03-27 11:35:00,191.93,192.18,190.29,190.82,19109.0,191.93,192.18,190.29,190.82,19109.0
2020-03-27 11:40:00,190.9,191.44,189.77,190.0,25473.0,190.9,191.44,189.77,190.0,25473.0
2020-03-27 11:45:00,190.26,190.53,189.75,190.16,21720.0,190.26,190.53,189.75,190.16,21720.0
2020-03-27 11:50:00,190.3,190.43,189.55,189.98,25689.0,190.3,190.43,189.55,189.98,25689.0
2020-03-27 11:55:00,189.86,190.18,188.33,188.5,30930.0,189.86,190.18,188.33,188.5,30930.0
2020-03-27 12:00:00,188.4,188.61,187.34,187.43,34566.0,188.4,188.61,187.34,187.43,34566.0
2020-03-27 12:05:00,187.43,188.13,187.21,187.77,24468.0,187.43,188.13,187.21,187.77,24468.0
2020-03-27 12:10:00,187.89,188.33,187.28,187.44,30198.0,187.89,188.33,187.28,187.44,30198.0
2020-03-27 12:15:00,187.51,188.33,187.26,188.33,41335.0,187.51,188.33,187.26,188.33,41335.0
2020-03-27 12:20:00,188.42,188.91,187.81,188.63,15455.0,188.42,188.91,187.81,188.63,15455.0
2020-03-27 12:25:00,188.75,189.16,188.5,188.89,15895.0,188.75,189.16,188.5,188.89,15895.0
2020-03-27 12:30:00,188.98,190.14,188.77,190.05,19625.0,188.98,190.14,188.77,190.05,19625.0
2020-03-27 12:35:00,190.03,191.19,189.93,190.71,19001.0,190.03,191.19,189.93,190.71,19001.0
2020-03-27 12:40:00,190.63,191.62,190.13,190.36,19743.0,190.63,191.62,190.13,190.36,19743.0
2020-03-27 12:45:00,190.5,190.89,189.8,189.8,12538.0,190.5,190.89,189.8,189.8,12538.0
2020-03-27 12:50:00,189.82,190.93,189.17,190.93,13118.0,189.82,190.93,189.17,190.93,13118.0
2020-03-27 12:55:00,190.81,190.86,189.85,189.97,9669.0,190.81,190.86,189.85,189.97,9669.0
2020-03-27 13:00:00,189.97,190.8,189.87,190.43,11799.0,189.97,190.8,189.87,190.43,11799.0
2020-03-27 13:05:00,190.52,190.58,188.69,188.81,12513.0,190.52,190.58,188.69,188.81,12513.0
2020-03-27 13:10:00,188.78,189.29,188.7,188.93,12304.0,188.78,189.29,188.7,188.93,12304.0
2020-03-27 13:15:00,188.9,189.1,188.11,188.14,8534.0,188.9,189.1,188.11,188.14,8534.0
2020-03-27 13:20:00,188.34,188.8,188.09,188.73,12473.0,188.34,188.8,188.09,188.73,12473.0
2020-03-27 13:25:00,188.8,189.1,187.64,187.9,37678.0,188.8,189.1,187.64,187.9,37678.0
2020-03-27 13:30:00,187.91,190.0,187.68,190.0,19920.0,187.91,190.0,187.68,190.0,19920.0
2020-03-27 13:35:00,189.79,190.4,189.11,189.77,16666.0,189.79,190.4,189.11,189.77,16666.0
2020-03-27 13:40:00,189.87,190.23,188.48,188.62,13336.0,189.87,190.23,188.48,188.62,13336.0
2020-03-27 13:45:00,188.41,189.46,188.41,189.16,9465.0,188.41,189.46,188.41,189.16,9465.0
2020-03-27 13:50:00,189.54,190.39,189.4,189.93,10757.0,189.54,190.39,189.4,189.93,10757.0
2020-03-27 13:55:00,189.84,190.44,189.08,189.36,16554.0,189.84,190.44,189.08,189.36,16554.0
2020-03-27 14:00:00,189.22,189.24,188.55,188.58,13096.0,189.22,189.24,188.55,188.58,13096.0
2020-03-27 14:05:00,188.54,189.04,188.11,188.51,7153.0,188.54,189.04,188.11,188.51,7153.0
2020-03-27 14:10:00,188.53,188.79,188.15,188.61,5725.0,188.53,188.79,188.15,188.61,5725.0
2020-03-27 14:15:00,188.69,189.16,188.66,188.84,7298.0,188.69,189.16,188.66,188.84,7298.0
2020-03-27 14:20:00,188.88,188.99,188.6,188.63,6585.0,188.88,188.99,188.6,188.63,6585.0
2020-03-27 14:25:00,188.72,189.16,188.26,188.67,8316.0,188.72,189.16,188.26,188.67,8316.0
2020-03-27 14:30:00,188.68,189.67,188.66,189.66,4920.0,188.68,189.67,188.66,189.66,4920.0
2020-03-27 14:35:00,189.7,190.0,189.29,190.0,10114.0,189.7,190.0,189.29,190.0,10114.0
2020-03-27 14:40:00,189.94,190.87,189.79,190.39,18379.0,189.94,190.87,189.79,190.39,18379.0
2020-03-27 14:45:00,190.26,191.13,189.41,189.56,35396.0,190.26,191.13,189.41,189.56,35396.0
2020-03-27 14:50:00,189.46,190.42,189.12,190.1,20888.0,189.46,190.42,189.12,190.1,20888.0
2020-03-27 14:55:00,189.48,190.01,189.28,189.74,6827.0,189.48,190.01,189.28,189.74,6827.0
2020-03-27 15:00:00,189.66,189.81,189.06,189.2,15347.0,189.66,189.81,189.06,189.2,15347.0
2020-03-27 15:05:00,189.39,190.07,188.87,190.07,15645.0,189.39,190.07,188.87,190.07,15645.0
2020-03-27 15:10:00,190.07,190.44,189.15,189.15,37636.0,190.07,190.44,189.15,189.15,37636.0
2020-03-27 15:15:00,189.15,190.74,188.85,190.54,14673.0,189.15,190.74,188.85,190.54,14673.0
2020-03-27 15:20:00,190.55,190.9,189.88,190.81,19374.0,190.55,190.9,189.88,190.81,19374.0
2020-03-27 15:25:00,190.88,192.77,190.66,191.89,35703.0,190.88,192.77,190.66,191.89,35703.0
2020-03-27 15:30:00,191.97,192.39,191.02,191.75,28375.0,191.97,192.39,191.02,191.75,28375.0
2020-03-27 15:35:00,191.81,191.87,189.08,189.81,53926.0,191.81,191.87,189.08,189.81,53926.0
2020-03-27 15:40:00,189.71,189.79,188.11,188.74,31765.0,189.71,189.79,188.11,188.74,31765.0
2020-03-27 15:45:00,188.93,190.38,188.67,189.87,46767.0,188.93,190.38,188.67,189.87,46767.0
2020-03-27 15:50:00,189.77,190.95,189.01,189.06,78055.0,189.77,190.95,189.01,189.06,78055.0
2020-03-27 15:55:00,189.01,189.61,188.58,188.84,97643.0,189.01,189.61,188.58,188.84,97643.0
2020-03-30 09:30:00,188.5,190.62,186.17,189.0,53333.0,188.5,190.62,186.17,189.0,53333.0
2020-03-30 09:35:00,189.16,189.69,186.0,186.75,49028.0,189.16,189.69,186.0,186.75,49028.0
2020-03-30 09:40:00,186.18,186.67,183.03,183.25,51125.0,186.18,186.67,183.03,183.25,51125.0
2020-03-30 09:45:00,183.47,185.53,183.42,184.79,42185.0,183.47,185.53,183.42,184.79,42185.0
2020-03-30 09:50:00,184.84,186.98,184.83,185.57,23986.0,184.84,186.98,184.83,185.57,23986.0
2020-03-30 09:55:00,185.31,188.61,185.18,188.6,31548.0,185.31,188.61,185.18,188.6,31548.0
2020-03-30 10:00:00,188.61,189.82,188.22,189.34,29110.0,188.61,189.82,188.22,189.34,29110.0
2020-03-30 10:05:00,189.28,189.75,188.27,189.74,29108.0,189.28,189.75,188.27,189.74,29108.0
2020-03-30 10:10:00,189.74,192.0,188.84,191.22,57510.0,189.74,192.0,188.84,191.22,57510.0
2020-03-30 10:15:00,191.25,191.5,189.6,190.89,47501.0,191.25,191.5,189.6,190.89,47501.0
2020-03-30 10:20:00,190.9,192.25,190.4,190.54,22781.0,190.9,192.25,190.4,190.54,22781.0
2020-03-30 10:25:00,190.3,190.93,189.62,190.37,16080.0,190.3,190.93,189.62,190.37,16080.0
2020-03-30 10:30:00,190.46,192.43,190.46,192.25,24451.0,190.46,192.43,190.46,192.25,24451.0
2020-03-30 10:35:00,192.23,193.78,191.54,193.5,25741.0,192.23,193.78,191.54,193.5,25741.0
2020-03-30 10:40:00,193.64,193.78,191.23,191.46,30734.0,193.64,193.78,191.23,191.46,30734.0
2020-03-30 10:45:00,191.45,193.16,191.44,192.63,14740.0,191.45,193.16,191.44,192.63,14740.0
2020-03-30 10:50:00,192.5,192.5,191.06,191.77,8215.0,192.5,192.5,191.06,191.77,8215.0
2020-03-30 10:55:00,191.55,191.74,189.68,190.0,14587.0,191.55,191.74,189.68,190.0,14587.0
2020-03-30 11:00:00,190.14,190.24,188.65,189.3,29755.0,190.14,190.24,188.65,189.3,29755.0
2020-03-30 11:05:00,188.98,190.86,188.79,190.67,16242.0,188.98,190.86,188.79,190.67,16242.0
2020-03-30 11:10:00,190.7,191.85,190.29,191.28,10983.0,190.7,191.85,190.29,191.28,10983.0
2020-03-30 11:15:00,191.11,191.52,190.44,191.32,13419.0,191.11,191.52,190.44,191.32,13419.0
2020-03-30 11:20:00,191.5,192.16,191.06,192.02,15585.0,191.5,192.16,191.06,192.02,15585.0
2020-03-30 11:25:00,192.23,192.57,191.29,192.45,14639.0,192.23,192.57,191.29,192.45,14639.0
2020-03-30 11:30:00,192.5,193.0,191.98,192.6,12054.0,192.5,193.0,191.98,192.6,12054.0
2020-03-30 11:35:00,192.65,192.9,191.73,192.07,11307.0,192.65,192.9,191.73,192.07,11307.0
2020-03-30 11:40:00,191.92,192.71,191.9,192.31,8842.0,191.92,192.71,191.9,192.31,8842.0
2020-03-30 11:45:00,192.0,192.48,191.29,191.87,12749.0,192.0,192.48,191.29,191.87,12749.0
2020-03-30 11:50:00,191.77,192.08,191.17,191.71,7234.0,191.77,192.08,191.17,191.71,7234.0
2020-03-30 11:55:00,191.91,192.46,191.3,192.02,8557.0,191.91,192.46,191.3,192.02,8557.0
2020-03-30 12:00:00,191.48,191.78,190.01,190.7,14008.0,191.48,191.78,190.01,190.7,14008.0
2020-03-30 12:05:00,190.38,191.7,190.09,191.2,61757.0,190.38,191.7,190.09,191.2,61757.0
2020-03-30 12:10:00,191.28,191.7,191.04,191.51,25882.0,191.28,191.7,191.04,191.51,25882.0
2020-03-30 12:15:00,191.37,191.88,191.24,191.88,21676.0,191.37,191.88,191.24,191.88,21676.0
2020-03-30 12:20:00,191.92,191.92,191.46,191.72,10058.0,191.92,191.92,191.46,191.72,10058.0
2020-03-30 12:25:00,191.89,192.44,191.14,191.59,10618.0,191.89,192.44,191.14,191.59,10618.0
2020-03-30 12:30:00,191.57,192.38,191.57,192.06,9844.0,191.57,192.38,191.57,192.06,9844.0
2020-03-30 12:35:00,191.96,192.6,191.94,192.55,13366.0,191.96,192.6,191.94,192.55,13366.0
2020-03-30 12:40:00,192.58,193.25,192.41,192.99,19358.0,192.58,193.25,192.41,192.99,19358.0
2020-03-30 12:45:00,192.99,193.99,192.99,193.13,19135.0,192.99,193.99,192.99,193.13,19135.0
2020-03-30 12:50:00,193.23,194.61,193.21,194.6,27307.0,193.23,194.61,193.21,194.6,27307.0
2020-03-30 12:55:00,194.63,195.5,194.12,195.41,32519.0,194.63,195.5,194.12,195.41,32519.0
2020-03-30 13:00:00,194.93,195.17,193.49,193.78,13614.0,194.93,195.17,193.49,193.78,13614.0
2020-03-30 13:05:00,193.7,194.23,193.4,194.0,8665.0,193.7,194.23,193.4,194.0,8665.0
2020-03-30 13:10:00,194.06,195.3,193.4,193.96,18587.0,194.06,195.3,193.4,193.96,18587.0
2020-03-30 13:15:00,194.14,195.07,194.13,194.52,7347.0,194.14,195.07,194.13,194.52,7347.0
2020-03-30 13:20:00,194.32,195.34,194.06,195.29,8386.0,194.32,195.34,194.06,195.29,8386.0
2020-03-30 13:25:00,195.29,195.73,194.94,195.65,7279.0,195.29,195.73,194.94,195.65,7279.0
2020-03-30 13:30:00,195.53,196.25,194.74,196.22,19395.0,195.53,196.25,194.74,196.22,19395.0
2020-03-30 13:35:00,196.23,196.23,194.7,195.1,8712.0,196.23,196.23,194.7,195.1,8712.0
2020-03-30 13:40:00,195.3,195.58,194.73,195.48,6272.0,195.3,195.58,194.73,195.48,6272.0
2020-03-30 13:45:00,195.43,195.67,193.83,195.36,27349.0,195.43,195.67,193.83,195.36,27349.0
2020-03-30 13:50:00,195.19,195.45,194.77,195.02,13662.0,195.19,195.45,194.77,195.02,13662.0
2020-03-30 13:55:00,194.82,195.59,194.64,195.18,9257.0,194.82,195.59,194.64,195.18,9257.0
2020-03-30 14:00:00,195.0,195.16,194.46,194.47,10915.0,195.0,195.16,194.46,194.47,10915.0
2020-03-30 14:05:00,194.65,194.65,193.52,194.26,10146.0,194.65,194.65,193.52,194.26,10146.0
2020-03-30 14:10:00,194.33,194.33,193.13,193.65,14508.0,194.33,194.33,193.13,193.65,14508.0
2020-03-30 14:15:00,193.81,194.6,193.65,194.15,7879.0,193.81,194.6,193.65,194.15,7879.0
2020-03-30 14:20:00,194.0,194.5,193.72,194.24,8620.0,194.0,194.5,193.72,194.24,8620.0
2020-03-30 14:25:00,194.47,195.24,193.56,195.24,14503.0,194.47,195.24,193.56,195.24,14503.0
2020-03-30 14:30:00,194.96,195.21,194.23,194.59,7323.0,194.96,195.21,194.23,194.59,7323.0
2020-03-30 14:35:00,194.53,195.22,194.51,195.21,9980.0,194.53,195.22,194.51,195.21,9980.0
2020-03-30 14:40:00,195.02,196.49,194.82,196.4,24775.0,195.02,196.49,194.82,196.4,24775.0
2020-03-30 14:45:00,196.28,196.45,195.44,196.0,11169.0,196.28,196.45,195.44,196.0,11169.0
2020-03-30 14:50:00,196.01,196.96,195.69,196.15,20130.0,196.01,196.96,195.69,196.15,20130.0
2020-03-30 14:55:00,196.17,196.19,195.25,195.75,11124.0,196.17,196.19,195.25,195.75,11124.0
2020-03-30 15:00:00,195.59,195.96,195.53,195.57,3817.0,195.59,195.96,195.53,195.57,3817.0
2020-03-30 15:05:00,195.72,195.98,195.0,195.78,10017.0,195.72,195.98,195.0,195.78,10017.0
2020-03-30 15:10:00,195.85,196.8,195.71,196.12,10916.0,195.85,196.8,195.71,196.12,10916.0
2020-03-30 15:15:00,196.0,196.17,195.28,195.84,12266.0,196.0,196.17,195.28,195.84,12266.0
2020-03-30 15:20:00,195.73,196.09,194.35,194.4,9165.0,195.73,196.09,194.35,194.4,9165.0
2020-03-30 15:25:00,194.49,195.15,193.59,194.89,12210.0,194.49,195.15,193.59,194.89,12210.0
2020-03-30 15:30:00,194.9,195.44,194.14,194.4,8112.0,194.9,195.44,194.14,194.4,8112.0
2020-03-30 15:35:00,194.35,194.97,193.83,194.7,12177.0,194.35,194.97,193.83,194.7,12177.0
2020-03-30 15:40:00,194.69,194.69,193.67,194.21,14621.0,194.69,194.69,193.67,194.21,14621.0
2020-03-30 15:45:00,194.15,194.73,193.75,193.78,24272.0,194.15,194.73,193.75,193.78,24272.0
2020-03-30 15:50:00,193.94,195.1,193.22,194.0,38354.0,193.94,195.1,193.22,194.0,38354.0
2020-03-30 15:55:00,193.9,194.26,192.77,193.74,75508.0,193.9,194.26,192.77,193.74,75508.0
2020-03-31 09:30:00,193.03,194.21,191.7,193.57,32348.0,193.03,194.21,191.7,193.57,32348.0
2020-03-31 09:35:00,192.03,193.36,190.18,191.13,17017.0,192.03,193.36,190.18,191.13,17017.0
2020-03-31 09:40:00,191.13,192.36,189.37,189.78,18987.0,191.13,192.36,189.37,189.78,18987.0
2020-03-31 09:45:00,189.42,190.54,188.62,189.5,28058.0,189.42,190.54,188.62,189.5,28058.0
2020-03-31 09:50:00,189.53,191.07,189.52,190.3,26182.0,189.53,191.07,189.52,190.3,26182.0
2020-03-31 09:55:00,189.95,190.89,189.95,190.39,13229.0,189.95,190.89,189.95,190.39,13229.0
2020-03-31 10:00:00,190.53,191.87,190.21,191.4,10498.0,190.53,191.87,190.21,191.4,10498.0
2020-03-31 10:05:00,191.28,192.85,191.28,191.62,18990.0,191.28,192.85,191.28,191.62,18990.0
2020-03-31 10:10:00,191.8,192.39,190.66,192.26,22501.0,191.8,192.39,190.66,192.26,22501.0
2020-03-31 10:15:00,192.34,192.34,190.99,191.63,16984.0,192.34,192.34,190.99,191.63,16984.0
2020-03-31 10:20:00,191.82,191.98,191.06,191.56,18129.0,191.82,191.98,191.06,191.56,18129.0
2020-03-31 10:25:00,191.31,191.56,189.8,190.66,20033.0,191.31,191.56,189.8,190.66,20033.0
2020-03-31 10:30:00,190.84,191.68,190.81,191.34,13355.0,190.84,191.68,190.81,191.34,13355.0
2020-03-31 10:35:00,191.48,191.48,190.65,191.31,17262.0,191.48,191.48,190.65,191.31,17262.0
2020-03-31 10:40:00,191.31,191.4,190.71,191.15,7805.0,191.31,191.4,190.71,191.15,7805.0
2020-03-31 10:45:00,191.12,191.75,190.96,191.42,9669.0,191.12,191.75,190.96,191.42,9669.0
2020-03-31 10:50:00,191.13,191.68,190.83,191.1,6223.0,191.13,191.68,190.83,191.1,6223.0
2020-03-31 10:55:00,191.11,191.74,190.16,190.2,14493.0,191.11,191.74,190.16,190.2,14493.0
2020-03-31 11:00:00,190.14,191.21,190.12,190.31,15016.0,190.14,191.21,190.12,190.31,15016.0
2020-03-31 11:05:00,190.4,190.72,190.0,190.27,8655.0,190.4,190.72,190.0,190.27,8655.0
2020-03-31 11:10:00,190.26,190.46,189.85,190.31,11148.0,190.26,190.46,189.85,190.31,11148.0
2020-03-31 11:15:00,190.44,190.8,189.88,189.99,7410.0,190.44,190.8,189.88,189.99,7410.0
2020-03-31 11:20:00,190.12,190.6,189.64,190.25,13378.0,190.12,190.6,189.64,190.25,13378.0
2020-03-31 11:25:00,190.02,190.57,189.72,190.5,15491.0,190.02,190.57,189.72,190.5,15491.0
2020-03-31 11:30:00,190.47,190.72,190.0,190.02,6402.0,190.47,190.72,190.0,190.02,6402.0
2020-03-31 11:35:00,190.2,190.32,189.74,190.04,4569.0,190.2,190.32,189.74,190.04,4569.0
2020-03-31 11:40:00,190.24,190.43,189.88,190.21,7412.0,190.24,190.43,189.88,190.21,7412.0
2020-03-31 11:45:00,190.11,190.19,189.41,189.68,6708.0,190.11,190.19,189.41,189.68,6708.0
2020-03-31 11:50:00,189.74,190.04,189.45,189.45,6667.0,189.74,190.04,189.45,189.45,6667.0
2020-03-31 11:55:00,189.44,190.13,189.44,189.89,8234.0,189.44,190.13,189.44,189.89,8234.0
2020-03-31 12:00:00,189.99,190.23,189.47,189.49,6525.0,189.99,190.23,189.47,189.49,6525.0
2020-03-31 12:05:00,189.56,190.04,189.52,189.92,9255.0,189.56,190.04,189.52,189.92,9255.0
2020-03-31 12:10:00,190.12,190.12,189.22,189.35,9365.0,190.12,190.12,189.22,189.35,9365.0
2020-03-31 12:15:00,189.44,189.78,189.36,189.57,11218.0,189.44,189.78,189.36,189.57,11218.0
2020-03-31 12:20:00,189.69,189.95,189.5,189.54,21089.0,189.69,189.95,189.5,189.54,21089.0
2020-03-31 12:25:00,189.59,189.93,189.46,189.86,16864.0,189.59,189.93,189.46,189.86,16864.0
2020-03-31 12:30:00,189.9,189.94,189.53,189.73,13263.0,189.9,189.94,189.53,189.73,13263.0
2020-03-31 12:35:00,189.65,190.0,189.25,189.53,17140.0,189.65,190.0,189.25,189.53,17140.0
2020-03-31 12:40:00,189.64,189.92,189.3,189.55,16925.0,189.64,189.92,189.3,189.55,16925.0
2020-03-31 12:45:00,189.5,190.26,189.35,190.26,6935.0,189.5,190.26,189.35,190.26,6935.0
2020-03-31 12:50:00,190.31,190.4,189.8,190.17,7830.0,190.31,190.4,189.8,190.17,7830.0
2020-03-31 12:55:00,190.16,190.16,189.38,189.5,22429.0,190.16,190.16,189.38,189.5,22429.0
2020-03-31 13:00:00,189.44,189.9,189.36,189.51,20032.0,189.44,189.9,189.36,189.51,20032.0
2020-03-31 13:05:00,189.51,189.72,188.89,189.72,23696.0,189.51,189.72,188.89,189.72,23696.0
2020-03-31 13:10:00,189.64,190.19,189.51,189.96,17131.0,189.64,190.19,189.51,189.96,17131.0
2020-03-31 13:15:00,189.85,190.13,189.47,189.78,12191.0,189.85,190.13,189.47,189.78,12191.0
2020-03-31 13:20:00,189.71,190.05,189.5,189.77,31531.0,189.71,190.05,189.5,189.77,31531.0
2020-03-31 13:25:00,189.75,190.05,189.56,189.77,8407.0,189.75,190.05,189.56,189.77,8407.0
2020-03-31 13:30:00,189.78,190.39,189.5,189.93,7241.0,189.78,190.39,189.5,189.93,7241.0
2020-03-31 13:35:00,189.81,190.56,189.81,190.47,10456.0,189.81,190.56,189.81,190.47,10456.0
2020-03-31 13:40:00,190.46,191.19,190.46,190.62,22150.0,190.46,191.19,190.46,190.62,22150.0
2020-03-31 13:45:00,190.74,191.2,190.31,190.46,5547.0,190.74,191.2,190.31,190.46,5547.0
2020-03-31 13:50:00,190.7,190.7,190.1,190.43,6767.0,190.7,190.7,190.1,190.43,6767.0
2020-03-31 13:55:00,190.51,191.11,190.38,190.87,8063.0,190.51,191.11,190.38,190.87,8063.0
2020-03-31 14:00:00,190.87,190.88,190.42,190.42,2287.0,190.87,190.88,190.42,190.42,2287.0
2020-03-31 14:05:00,190.5,190.63,190.0,190.39,8269.0,190.5,190.63,190.0,190.39,8269.0
2020-03-31 14:10:00,190.28,190.36,189.75,189.8,2109.0,190.28,190.36,189.75,189.8,2109.0
2020-03-31 14:15:00,189.73,190.14,189.46,190.05,10224.0,189.73,190.14,189.46,190.05,10224.0
2020-03-31 14:20:00,190.09,190.23,189.63,190.06,5426.0,190.09,190.23,189.63,190.06,5426.0
2020-03-31 14:25:00,189.94,190.44,189.78,190.13,7682.0,189.94,190.44,189.78,190.13,7682.0
2020-03-31 14:30:00,190.2,190.32,189.94,190.11,6029.0,190.2,190.32,189.94,190.11,6029.0
2020-03-31 14:35:00,190.11,190.74,190.0,190.67,7912.0,190.11,190.74,190.0,190.67,7912.0
2020-03-31 14:40:00,190.61,190.76,190.36,190.37,4879.0,190.61,190.76,190.36,190.37,4879.0
2020-03-31 14:45:00,190.27,190.61,189.67,190.29,8378.0,190.27,190.61,189.67,190.29,8378.0
2020-03-31 14:50:00,190.23,190.51,189.9,190.0,5489.0,190.23,190.51,189.9,190.0,5489.0
2020-03-31 14:55:00,190.14,190.42,189.88,190.06,7552.0,190.14,190.42,189.88,190.06,7552.0
2020-03-31 15:00:00,190.27,190.27,189.86,189.88,5741.0,190.27,190.27,189.86,189.88,5741.0
2020-03-31 15:05:00,189.75,190.24,189.61,190.12,16729.0,189.75,190.24,189.61,190.12,16729.0
2020-03-31 15:10:00,190.0,190.0,188.19,188.44,75664.0,190.0,190.0,188.19,188.44,75664.0
2020-03-31 15:15:00,188.62,189.83,188.3,188.8,26551.0,188.62,189.83,188.3,188.8,26551.0
2020-03-31 15:20:00,188.91,189.81,188.38,189.11,35895.0,188.91,189.81,188.38,189.11,35895.0
2020-03-31 15:25:00,189.26,190.27,188.61,189.32,54360.0,189.26,190.27,188.61,189.32,54360.0
2020-03-31 15:30:00,189.21,190.41,189.14,189.98,40164.0,189.21,190.41,189.14,189.98,40164.0
2020-03-31 15:35:00,189.86,190.32,189.12,189.6,27605.0,189.86,190.32,189.12,189.6,27605.0
2020-03-31 15:40:00,189.72,190.09,189.44,189.77,37064.0,189.72,190.09,189.44,189.77,37064.0
2020-03-31 15:45:00,189.7,190.0,189.23,189.41,44182.0,189.7,190.0,189.23,189.41,44182.0
2020-03-31 15:50:00,189.5,190.74,189.1,189.1,60535.0,189.5,190.74,189.1,189.1,60535.0
2020-03-31 15:55:00,189.09,190.32,188.72,189.54,58018.0,189.09,190.32,188.72,189.54,58018.0
2020-04-01 09:30:00,181.52,185.8,181.52,184.78,66962.0,181.52,185.8,181.52,184.78,66962.0
2020-04-01 09:35:00,184.7,185.23,183.0,183.95,39560.0,184.7,185.23,183.0,183.95,39560.0
2020-04-01 09:40:00,184.08,184.98,183.66,184.06,23252.0,184.08,184.98,183.66,184.06,23252.0
2020-04-01 09:45:00,183.97,185.21,183.92,184.97,36743.0,183.97,185.21,183.92,184.97,36743.0
2020-04-01 09:50:00,184.83,184.85,184.09,184.5,20931.0,184.83,184.85,184.09,184.5,20931.0
2020-04-01 09:55:00,184.25,185.6,183.75,184.72,12602.0,184.25,185.6,183.75,184.72,12602.0
2020-04-01 10:00:00,184.69,185.16,183.36,183.72,34650.0,184.69,185.16,183.36,183.72,34650.0
2020-04-01 10:05:00,183.71,184.52,183.5,183.71,32257.0,183.71,184.52,183.5,183.71,32257.0
2020-04-01 10:10:00,183.98,184.01,183.26,184.01,18351.0,183.98,184.01,183.26,184.01,18351.0
2020-04-01 10:15:00,184.14,184.7,183.0,183.16,27814.0,184.14,184.7,183.0,183.16,27814.0
2020-04-01 10:20:00,183.0,183.99,183.0,183.2,8931.0,183.0,183.99,183.0,183.2,8931.0
2020-04-01 10:25:00,183.19,184.06,183.0,184.03,22919.0,183.19,184.06,183.0,184.03,22919.0
2020-04-01 10:30:00,184.22,185.82,183.7,185.0,23835.0,184.22,185.82,183.7,185.0,23835.0
2020-04-01 10:35:00,184.99,185.55,184.45,185.41,8432.0,184.99,185.55,184.45,185.41,8432.0
2020-04-01 10:40:00,185.13,185.74,184.87,185.65,10363.0,185.13,185.74,184.87,185.65,10363.0
2020-04-01 10:45:00,185.82,186.22,185.25,185.8,9149.0,185.82,186.22,185.25,185.8,9149.0
2020-04-01 10:50:00,185.68,185.68,185.09,185.14,11022.0,185.68,185.68,185.09,185.14,11022.0
2020-04-01 10:55:00,185.31,185.47,184.43,185.0,15955.0,185.31,185.47,184.43,185.0,15955.0
2020-04-01 11:00:00,184.95,185.64,184.73,185.64,9082.0,184.95,185.64,184.73,185.64,9082.0
2020-04-01 11:05:00,185.29,186.66,185.21,186.66,8696.0,185.29,186.66,185.21,186.66,8696.0
2020-04-01 11:10:00,186.47,187.09,186.43,186.65,10753.0,186.47,187.09,186.43,186.65,10753.0
2020-04-01 11:15:00,186.73,187.28,186.22,186.84,8450.0,186.73,187.28,186.22,186.84,8450.0
2020-04-01 11:20:00,186.75,186.76,185.68,186.2,9092.0,186.75,186.76,185.68,186.2,9092.0
2020-04-01 11:25:00,186.28,186.85,185.67,186.62,16952.0,186.28,186.85,185.67,186.62,16952.0
2020-04-01 11:30:00,186.62,186.8,185.11,185.59,22088.0,186.62,186.8,185.11,185.59,22088.0
2020-04-01 11:35:00,185.5,186.01,185.11,185.3,7123.0,185.5,186.01,185.11,185.3,7123.0
2020-04-01 11:40:00,185.4,185.65,185.19,185.65,5019.0,185.4,185.65,185.19,185.65,5019.0
2020-04-01 11:45:00,185.36,185.53,184.88,185.18,6642.0,185.36,185.53,184.88,185.18,6642.0
2020-04-01 11:50:00,185.0,185.79,185.0,185.61,3400.0,185.0,185.79,185.0,185.61,3400.0
2020-04-01 11:55:00,185.61,185.78,184.83,184.93,7963.0,185.61,185.78,184.83,184.93,7963.0
2020-04-01 12:00:00,184.91,185.13,184.77,184.77,10788.0,184.91,185.13,184.77,184.77,10788.0
2020-04-01 12:05:00,184.77,185.07,184.14,184.15,13523.0,184.77,185.07,184.14,184.15,13523.0
2020-04-01 12:10:00,184.19,184.79,183.72,184.03,14173.0,184.19,184.79,183.72,184.03,14173.0
2020-04-01 12:15:00,184.04,184.63,183.87,183.98,5906.0,184.04,184.63,183.87,183.98,5906.0
2020-04-01 12:20:00,183.84,184.79,183.78,184.12,8554.0,183.84,184.79,183.78,184.12,8554.0
2020-04-01 12:25:00,184.0,184.25,183.0,183.1,20277.0,184.0,184.25,183.0,183.1,20277.0
2020-04-01 12:30:00,183.11,183.89,182.99,183.39,14415.0,183.11,183.89,182.99,183.39,14415.0
2020-04-01 12:35:00,183.25,183.35,182.99,183.24,22134.0,183.25,183.35,182.99,183.24,22134.0
2020-04-01 12:40:00,183.24,183.45,182.99,183.14,13100.0,183.24,183.45,182.99,183.14,13100.0
2020-04-01 12:45:00,183.19,183.93,182.99,183.0,10559.0,183.19,183.93,182.99,183.0,10559.0
2020-04-01 12:50:00,183.25,183.25,182.99,183.02,54483.0,183.25,183.25,182.99,183.02,54483.0
2020-04-01 12:55:00,183.07,183.29,182.99,183.0,16645.0,183.07,183.29,182.99,183.0,16645.0
2020-04-01 13:00:00,183.03,183.07,182.34,182.43,22785.0,183.03,183.07,182.34,182.43,22785.0
2020-04-01 13:05:00,182.69,182.98,182.33,182.41,8894.0,182.69,182.98,182.33,182.41,8894.0
2020-04-01 13:10:00,182.38,183.15,182.28,183.15,20149.0,182.38,183.15,182.28,183.15,20149.0
2020-04-01 13:15:00,182.71,182.84,182.46,182.69,5724.0,182.71,182.84,182.46,182.69,5724.0
2020-04-01 13:20:00,182.85,182.98,182.49,182.66,8733.0,182.85,182.98,182.49,182.66,8733.0
2020-04-01 13:25:00,182.63,183.03,182.3,182.39,8506.0,182.63,183.03,182.3,182.39,8506.0
2020-04-01 13:30:00,182.52,182.86,182.21,182.71,15711.0,182.52,182.86,182.21,182.71,15711.0
2020-04-01 13:35:00,182.93,183.05,182.24,182.4,18440.0,182.93,183.05,182.24,182.4,18440.0
2020-04-01 13:40:00,182.26,183.56,182.24,183.52,7103.0,182.26,183.56,182.24,183.52,7103.0
2020-04-01 13:45:00,183.18,183.6,183.18,183.24,4299.0,183.18,183.6,183.18,183.24,4299.0
2020-04-01 13:50:00,183.21,183.58,182.99,183.4,3465.0,183.21,183.58,182.99,183.4,3465.0
2020-04-01 13:55:00,183.4,183.41,183.0,183.41,1977.0,183.4,183.41,183.0,183.41,1977.0
2020-04-01 14:00:00,183.33,183.67,183.3,183.67,2388.0,183.33,183.67,183.3,183.67,2388.0
2020-04-01 14:05:00,183.67,184.37,183.6,183.6,4915.0,183.67,184.37,183.6,183.6,4915.0
2020-04-01 14:10:00,183.51,183.65,183.01,183.14,3876.0,183.51,183.65,183.01,183.14,3876.0
2020-04-01 14:15:00,183.0,183.37,182.93,182.99,6827.0,183.0,183.37,182.93,182.99,6827.0
2020-04-01 14:20:00,183.18,183.18,182.79,182.86,7402.0,183.18,183.18,182.79,182.86,7402.0
2020-04-01 14:25:00,182.97,183.59,182.87,182.92,7037.0,182.97,183.59,182.87,182.92,7037.0
2020-04-01 14:30:00,182.88,182.88,182.15,182.52,5652.0,182.88,182.88,182.15,182.52,5652.0
2020-04-01 14:35:00,182.66,183.17,182.52,182.91,8905.0,182.66,183.17,182.52,182.91,8905.0
2020-04-01 14:40:00,182.88,182.96,182.6,182.78,11393.0,182.88,182.96,182.6,182.78,11393.0
2020-04-01 14:45:00,182.79,183.61,182.79,183.35,5493.0,182.79,183.61,182.79,183.35,5493.0
2020-04-01 14:50:00,183.34,183.76,182.69,183.04,6767.0,183.34,183.76,182.69,183.04,6767.0
2020-04-01 14:55:00,183.0,183.11,182.24,182.31,12946.0,183.0,183.11,182.24,182.31,12946.0
2020-04-01 15:00:00,182.31,182.65,182.25,182.61,30906.0,182.31,182.65,182.25,182.61,30906.0
2020-04-01 15:05:00,182.5,182.54,182.18,182.34,8936.0,182.5,182.54,182.18,182.34,8936.0
2020-04-01 15:10:00,182.38,182.83,182.25,182.41,7313.0,182.38,182.83,182.25,182.41,7313.0
2020-04-01 15:15:00,182.39,182.83,182.32,182.83,7603.0,182.39,182.83,182.32,182.83,7603.0
2020-04-01 15:20:00,182.77,182.77,182.28,182.37,14914.0,182.77,182.77,182.28,182.37,14914.0
2020-04-01 15:25:00,182.36,182.61,182.23,182.3,15189.0,182.36,182.61,182.23,182.3,15189.0
2020-04-01 15:30:00,182.35,182.64,182.24,182.61,19582.0,182.35,182.64,182.24,182.61,19582.0
2020-04-01 15:35:00,182.72,182.72,182.28,182.28,25351.0,182.72,182.72,182.28,182.28,25351.0
2020-04-01 15:40:00,182.28,182.47,182.12,182.25,17126.0,182.28,182.47,182.12,182.25,17126.0
2020-04-01 15:45:00,182.25,183.32,182.03,182.87,21987.0,182.25,183.32,182.03,182.87,21987.0
2020-04-01 15:50:00,182.73,183.28,182.54,183.01,48640.0,182.73,183.28,182.54,183.01,48640.0
2020-04-01 15:55:00,183.09,183.67,182.93,183.5,51268.0,183.09,183.67,182.93,183.5,51268.0
2020-04-02 09:30:00,181.99,184.69,180.32,184.35,87306.0,181.99,184.69,180.32,184.35,87306.0
2020-04-02 09:35:00,184.57,184.88,183.53,184.06,26178.0,184.57,184.88,183.53,184.06,26178.0
2020-04-02 09:40:00,184.15,185.36,182.04,182.46,27699.0,184.15,185.36,182.04,182.46,27699.0
2020-04-02 09:45:00,182.3,182.33,180.0,180.81,58731.0,182.3,182.33,180.0,180.81,58731.0
2020-04-02 09:50:00,181.04,181.4,180.0,180.19,24938.0,181.04,181.4,180.0,180.19,24938.0
2020-04-02 09:55:00,180.12,180.8,180.0,180.21,28043.0,180.12,180.8,180.0,180.21,28043.0
2020-04-02 10:00:00,180.48,181.0,180.0,180.66,13134.0,180.48,181.0,180.0,180.66,13134.0
2020-04-02 10:05:00,180.52,181.93,180.18,181.75,20424.0,180.52,181.93,180.18,181.75,20424.0
2020-04-02 10:10:00,181.91,182.11,180.74,181.31,4790.0,181.91,182.11,180.74,181.31,4790.0
2020-04-02 10:15:00,181.53,182.47,181.07,182.47,5616.0,181.53,182.47,181.07,182.47,5616.0
2020-04-02 10:20:00,181.84,182.5,181.73,182.48,6546.0,181.84,182.5,181.73,182.48,6546.0
2020-04-02 10:25:00,182.48,183.28,182.32,183.27,10504.0,182.48,183.28,182.32,183.27,10504.0
2020-04-02 10:30:00,182.9,183.99,182.81,183.33,17321.0,182.9,183.99,182.81,183.33,17321.0
2020-04-02 10:35:00,183.46,185.22,183.33,184.87,32550.0,183.46,185.22,183.33,184.87,32550.0
2020-04-02 10:40:00,184.6,185.1,182.76,183.72,17416.0,184.6,185.1,182.76,183.72,17416.0
2020-04-02 10:45:00,183.9,183.9,182.71,182.89,7600.0,183.9,183.9,182.71,182.89,7600.0
2020-04-02 10:50:00,182.85,182.85,182.22,182.35,15967.0,182.85,182.85,182.22,182.35,15967.0
2020-04-02 10:55:00,182.53,183.39,182.51,183.0,8321.0,182.53,183.39,182.51,183.0,8321.0
2020-04-02 11:00:00,183.22,183.86,182.52,183.82,12088.0,183.22,183.86,182.52,183.82,12088.0
2020-04-02 11:05:00,184.03,184.03,182.58,183.34,14574.0,184.03,184.03,182.58,183.34,14574.0
2020-04-02 11:10:00,183.37,183.38,182.68,182.91,23514.0,183.37,183.38,182.68,182.91,23514.0
2020-04-02 11:15:00,183.0,183.66,182.69,182.93,21080.0,183.0,183.66,182.69,182.93,21080.0
2020-04-02 11:20:00,182.78,182.92,181.91,182.12,28225.0,182.78,182.92,181.91,182.12,28225.0
2020-04-02 11:25:00,182.03,182.48,181.7,182.34,35540.0,182.03,182.48,181.7,182.34,35540.0
2020-04-02 11:30:00,182.42,183.58,182.37,183.54,23786.0,182.42,183.58,182.37,183.54,23786.0
2020-04-02 11:35:00,183.55,183.78,182.66,183.73,47248.0,183.55,183.78,182.66,183.73,47248.0
2020-04-02 11:40:00,183.48,184.2,183.46,183.75,5468.0,183.48,184.2,183.46,183.75,5468.0
2020-04-02 11:45:00,183.74,184.14,183.33,183.58,4370.0,183.74,184.14,183.33,183.58,4370.0
2020-04-02 11:50:00,183.7,184.02,182.66,182.95,16979.0,183.7,184.02,182.66,182.95,16979.0
2020-04-02 11:55:00,183.27,183.89,182.89,183.3,6976.0,183.27,183.89,182.89,183.3,6976.0
2020-04-02 12:00:00,183.09,183.7,182.94,183.4,4907.0,183.09,183.7,182.94,183.4,4907.0
2020-04-02 12:05:00,183.25,183.61,182.67,182.67,10659.0,183.25,183.61,182.67,182.67,10659.0
2020-04-02 12:10:00,182.66,184.0,182.66,183.68,11301.0,182.66,184.0,182.66,183.68,11301.0
2020-04-02 12:15:00,183.63,184.12,182.66,183.57,15743.0,183.63,184.12,182.66,183.57,15743.0
2020-04-02 12:20:00,183.48,183.48,182.4,182.42,15057.0,183.48,183.48,182.4,182.42,15057.0
2020-04-02 12:25:00,182.5,183.02,182.09,182.22,13326.0,182.5,183.02,182.09,182.22,13326.0
2020-04-02 12:30:00,182.18,183.33,182.01,182.36,58424.0,182.18,183.33,182.01,182.36,58424.0
2020-04-02 12:35:00,182.46,183.3,182.11,182.55,40297.0,182.46,183.3,182.11,182.55,40297.0
2020-04-02 12:40:00,182.5,183.0,182.42,182.78,6449.0,182.5,183.0,182.42,182.78,6449.0
2020-04-02 12:45:00,182.81,183.08,182.53,183.05,8510.0,182.81,183.08,182.53,183.05,8510.0
2020-04-02 12:50:00,182.82,184.06,182.75,183.77,39216.0,182.82,184.06,182.75,183.77,39216.0
2020-04-02 12:55:00,183.77,184.08,183.62,183.77,7505.0,183.77,184.08,183.62,183.77,7505.0
2020-04-02 13:00:00,183.77,184.24,183.49,183.49,6767.0,183.77,184.24,183.49,183.49,6767.0
2020-04-02 13:05:00,183.26,183.85,183.16,183.17,7603.0,183.26,183.85,183.16,183.17,7603.0
2020-04-02 13:10:00,183.2,183.2,182.52,182.73,4806.0,183.2,183.2,182.52,182.73,4806.0
2020-04-02 13:15:00,182.62,182.74,181.99,182.0,5856.0,182.62,182.74,181.99,182.0,5856.0
2020-04-02 13:20:00,182.0,182.52,181.99,182.21,12128.0,182.0,182.52,181.99,182.21,12128.0
2020-04-02 13:25:00,182.19,182.19,181.45,181.79,51917.0,182.19,182.19,181.45,181.79,51917.0
2020-04-02 13:30:00,181.81,181.87,181.0,181.38,9684.0,181.81,181.87,181.0,181.38,9684.0
2020-04-02 13:35:00,181.34,181.65,180.8,180.8,10827.0,181.34,181.65,180.8,180.8,10827.0
2020-04-02 13:40:00,181.03,181.36,180.32,180.84,30883.0,181.03,181.36,180.32,180.84,30883.0
2020-04-02 13:45:00,181.01,181.21,180.6,180.6,6976.0,181.01,181.21,180.6,180.6,6976.0
2020-04-02 13:50:00,180.52,181.35,180.21,181.34,11459.0,180.52,181.35,180.21,181.34,11459.0
2020-04-02 13:55:00,181.41,181.51,181.0,181.11,11405.0,181.41,181.51,181.0,181.11,11405.0
2020-04-02 14:00:00,181.09,181.11,180.3,180.51,18764.0,181.09,181.11,180.3,180.51,18764.0
2020-04-02 14:05:00,180.36,180.87,180.0,180.3,53006.0,180.36,180.87,180.0,180.3,53006.0
2020-04-02 14:10:00,180.4,180.84,180.0,180.61,24490.0,180.4,180.84,180.0,180.61,24490.0
2020-04-02 14:15:00,180.89,180.89,178.25,178.69,72463.0,180.89,180.89,178.25,178.69,72463.0
2020-04-02 14:20:00,178.71,179.32,177.77,178.94,36198.0,178.71,179.32,177.77,178.94,36198.0
2020-04-02 14:25:00,179.07,180.22,178.88,180.16,32487.0,179.07,180.22,178.88,180.16,32487.0
2020-04-02 14:30:00,180.04,180.14,179.34,179.45,12755.0,180.04,180.14,179.34,179.45,12755.0
2020-04-02 14:35:00,179.26,180.64,179.25,180.23,7520.0,179.26,180.64,179.25,180.23,7520.0
2020-04-02 14:40:00,180.14,180.14,179.44,179.89,9397.0,180.14,180.14,179.44,179.89,9397.0
2020-04-02 14:45:00,179.58,180.64,179.39,179.95,14940.0,179.58,180.64,179.39,179.95,14940.0
2020-04-02 14:50:00,180.1,181.43,179.67,180.63,12886.0,180.1,181.43,179.67,180.63,12886.0
2020-04-02 14:55:00,180.65,182.02,180.65,182.0,13804.0,180.65,182.02,180.65,182.0,13804.0
2020-04-02 15:00:00,181.98,182.42,181.21,182.04,21619.0,181.98,182.42,181.21,182.04,21619.0
2020-04-02 15:05:00,181.91,182.31,181.58,182.18,14554.0,181.91,182.31,181.58,182.18,14554.0
2020-04-02 15:10:00,182.24,182.29,181.28,181.62,27191.0,182.24,182.29,181.28,181.62,27191.0
2020-04-02 15:15:00,181.62,182.94,181.59,182.69,19451.0,181.62,182.94,181.59,182.69,19451.0
2020-04-02 15:20:00,182.63,182.88,182.48,182.61,15896.0,182.63,182.88,182.48,182.61,15896.0
2020-04-02 15:25:00,182.56,182.89,181.77,182.86,24019.0,182.56,182.89,181.77,182.86,24019.0
2020-04-02 15:30:00,183.0,183.59,182.39,183.42,33199.0,183.0,183.59,182.39,183.42,33199.0
2020-04-02 15:35:00,183.34,183.89,182.77,182.78,37369.0,183.34,183.89,182.77,182.78,37369.0
2020-04-02 15:40:00,182.86,184.09,182.54,183.87,32836.0,182.86,184.09,182.54,183.87,32836.0
2020-04-02 15:45:00,183.77,184.29,182.92,183.89,48116.0,183.77,184.29,182.92,183.89,48116.0
2020-04-02 15:50:00,184.1,185.38,184.1,185.18,52271.0,184.1,185.38,184.1,185.18,52271.0
2020-04-02 15:55:00,185.12,185.5,184.54,185.5,56363.0,185.12,185.5,184.54,185.5,56363.0
2020-04-03 09:30:00,184.71,184.77,181.5,182.0,57902.0,184.71,184.77,181.5,182.0,57902.0
2020-04-03 09:35:00,182.77,184.31,182.62,184.31,19887.0,182.77,184.31,182.62,184.31,19887.0
2020-04-03 09:40:00,184.2,184.62,183.66,184.35,13505.0,184.2,184.62,183.66,184.35,13505.0
2020-04-03 09:45:00,184.13,184.49,183.45,183.93,13769.0,184.13,184.49,183.45,183.93,13769.0
2020-04-03 09:50:00,183.75,184.17,182.71,182.71,20569.0,183.75,184.17,182.71,182.71,20569.0
2020-04-03 09:55:00,182.69,183.53,182.41,182.65,12256.0,182.69,183.53,182.41,182.65,12256.0
2020-04-03 10:00:00,182.93,183.36,182.5,182.86,12898.0,182.93,183.36,182.5,182.86,12898.0
2020-04-03 10:05:00,182.9,183.75,182.5,183.0,13929.0,182.9,183.75,182.5,183.0,13929.0
2020-04-03 10:10:00,182.98,183.39,182.61,182.89,10904.0,182.98,183.39,182.61,182.89,10904.0
2020-04-03 10:15:00,182.98,182.98,181.78,181.98,12675.0,182.98,182.98,181.78,181.98,12675.0
2020-04-03 10:20:00,181.81,182.45,181.05,181.6,17526.0,181.81,182.45,181.05,181.6,17526.0
2020-04-03 10:25:00,181.93,181.97,181.12,181.15,17385.0,181.93,181.97,181.12,181.15,17385.0
2020-04-03 10:30:00,181.2,181.78,180.84,180.98,15225.0,181.2,181.78,180.84,180.98,15225.0
2020-04-03 10:35:00,181.02,181.58,180.57,181.28,17703.0,181.02,181.58,180.57,181.28,17703.0
2020-04-03 10:40:00,181.43,181.96,181.19,181.65,10060.0,181.43,181.96,181.19,181.65,10060.0
2020-04-03 10:45:00,181.82,182.02,181.54,181.6,30416.0,181.82,182.02,181.54,181.6,30416.0
2020-04-03 10:50:00,181.67,182.06,181.31,181.5,23066.0,181.67,182.06,181.31,181.5,23066.0
2020-04-03 10:55:00,181.4,182.1,181.31,182.0,14354.0,181.4,182.1,181.31,182.0,14354.0
2020-04-03 11:00:00,182.0,182.15,181.8,181.89,9270.0,182.0,182.15,181.8,181.89,9270.0
2020-04-03 11:05:00,181.82,182.28,181.69,182.25,11817.0,181.82,182.28,181.69,182.25,11817.0
2020-04-03 11:10:00,182.23,183.42,182.22,182.45,15303.0,182.23,183.42,182.22,182.45,15303.0
2020-04-03 11:15:00,182.14,182.8,181.71,182.12,9304.0,182.14,182.8,181.71,182.12,9304.0
2020-04-03 11:20:00,182.16,182.6,181.7,181.86,18061.0,182.16,182.6,181.7,181.86,18061.0
2020-04-03 11:25:00,182.02,182.25,181.77,182.08,8488.0,182.02,182.25,181.77,182.08,8488.0
2020-04-03 11:30:00,181.78,182.5,181.77,182.5,7497.0,181.78,182.5,181.77,182.5,7497.0
2020-04-03 11:35:00,182.51,182.66,181.77,182.56,10080.0,182.51,182.66,181.77,182.56,10080.0
2020-04-03 11:40:00,182.5,182.87,182.0,182.46,12595.0,182.5,182.87,182.0,182.46,12595.0
2020-04-03 11:45:00,182.58,182.58,182.03,182.44,4877.0,182.58,182.58,182.03,182.44,4877.0
2020-04-03 11:50:00,182.29,182.49,181.76,182.07,7110.0,182.29,182.49,181.76,182.07,7110.0
2020-04-03 11:55:00,182.01,182.05,181.25,181.68,13783.0,182.01,182.05,181.25,181.68,13783.0
2020-04-03 12:00:00,182.02,182.02,181.0,181.41,46721.0,182.02,182.02,181.0,181.41,46721.0
2020-04-03 12:05:00,181.25,181.96,180.78,180.99,116421.0,181.25,181.96,180.78,180.99,116421.0
2020-04-03 12:10:00,180.98,181.66,180.51,180.98,55711.0,180.98,181.66,180.51,180.98,55711.0
2020-04-03 12:15:00,180.83,181.9,180.83,181.26,52531.0,180.83,181.9,180.83,181.26,52531.0
2020-04-03 12:20:00,181.23,181.23,180.39,180.79,18227.0,181.23,181.23,180.39,180.79,18227.0
2020-04-03 12:25:00,180.55,181.1,179.81,180.05,80430.0,180.55,181.1,179.81,180.05,80430.0
2020-04-03 12:30:00,180.15,180.77,179.85,180.6,54290.0,180.15,180.77,179.85,180.6,54290.0
2020-04-03 12:35:00,180.3,181.1,179.56,179.57,39755.0,180.3,181.1,179.56,179.57,39755.0
2020-04-03 12:40:00,179.1,180.38,179.1,180.16,29764.0,179.1,180.38,179.1,180.16,29764.0
2020-04-03 12:45:00,180.36,181.05,180.3,180.56,38827.0,180.36,181.05,180.3,180.56,38827.0
2020-04-03 12:50:00,180.53,181.19,180.52,180.77,14444.0,180.53,181.19,180.52,180.77,14444.0
2020-04-03 12:55:00,180.6,181.06,180.36,180.83,11632.0,180.6,181.06,180.36,180.83,11632.0
2020-04-03 13:00:00,180.93,181.0,180.28,180.88,5296.0,180.93,181.0,180.28,180.88,5296.0
2020-04-03 13:05:00,180.75,181.66,180.75,181.51,11240.0,180.75,181.66,180.75,181.51,11240.0
2020-04-03 13:10:00,181.39,181.39,180.06,180.06,10413.0,181.39,181.39,180.06,180.06,10413.0
2020-04-03 13:15:00,180.13,180.88,180.0,180.88,17010.0,180.13,180.88,180.0,180.88,17010.0
2020-04-03 13:20:00,181.04,181.05,180.7,180.7,2853.0,181.04,181.05,180.7,180.7,2853.0
2020-04-03 13:25:00,180.69,180.69,180.05,180.33,5559.0,180.69,180.69,180.05,180.33,5559.0
2020-04-03 13:30:00,180.2,180.3,180.0,180.26,4018.0,180.2,180.3,180.0,180.26,4018.0
2020-04-03 13:35:00,180.35,180.75,180.3,180.66,7945.0,180.35,180.75,180.3,180.66,7945.0
2020-04-03 13:40:00,180.62,180.62,180.25,180.49,8351.0,180.62,180.62,180.25,180.49,8351.0
2020-04-03 13:45:00,180.65,180.9,180.28,180.64,17636.0,180.65,180.9,180.28,180.64,17636.0
2020-04-03 13:50:00,180.86,181.23,180.64,180.92,11041.0,180.86,181.23,180.64,180.92,11041.0
2020-04-03 13:55:00,180.92,181.23,180.56,181.07,11109.0,180.92,181.23,180.56,181.07,11109.0
2020-04-03 14:00:00,181.09,181.38,180.66,180.77,25303.0,181.09,181.38,180.66,180.77,25303.0
2020-04-03 14:05:00,180.8,180.84,180.0,180.0,19872.0,180.8,180.84,180.0,180.0,19872.0
2020-04-03 14:10:00,180.16,180.39,180.0,180.37,15100.0,180.16,180.39,180.0,180.37,15100.0
2020-04-03 14:15:00,180.41,180.43,179.71,179.81,21459.0,180.41,180.43,179.71,179.81,21459.0
2020-04-03 14:20:00,179.72,180.53,179.58,179.97,14722.0,179.72,180.53,179.58,179.97,14722.0
2020-04-03 14:25:00,179.95,180.23,179.42,179.92,18371.0,179.95,180.23,179.42,179.92,18371.0
2020-04-03 14:30:00,180.09,180.18,179.6,179.73,20200.0,180.09,180.18,179.6,179.73,20200.0
2020-04-03 14:35:00,179.7,179.97,179.56,179.74,20083.0,179.7,179.97,179.56,179.74,20083.0
2020-04-03 14:40:00,179.74,179.89,179.55,179.59,14693.0,179.74,179.89,179.55,179.59,14693.0
2020-04-03 14:45:00,179.61,180.09,179.43,180.09,7464.0,179.61,180.09,179.43,180.09,7464.0
2020-04-03 14:50:00,180.1,180.93,179.64,179.64,11932.0,180.1,180.93,179.64,179.64,11932.0
2020-04-03 14:55:00,179.79,181.02,179.79,180.36,7460.0,179.79,181.02,179.79,180.36,7460.0
2020-04-03 15:00:00,180.7,181.38,180.4,180.44,12989.0,180.7,181.38,180.4,180.44,12989.0
2020-04-03 15:05:00,180.65,180.95,180.44,180.61,7129.0,180.65,180.95,180.44,180.61,7129.0
2020-04-03 15:10:00,180.59,181.07,180.21,181.06,9462.0,180.59,181.07,180.21,181.06,9462.0
2020-04-03 15:15:00,181.17,181.57,180.7,180.91,9038.0,181.17,181.57,180.7,180.91,9038.0
2020-04-03 15:20:00,181.08,181.08,180.31,180.71,13879.0,181.08,181.08,180.31,180.71,13879.0
2020-04-03 15:25:00,180.67,181.47,180.67,181.16,8216.0,180.67,181.47,180.67,181.16,8216.0
2020-04-03 15:30:00,181.14,181.58,180.83,181.29,24208.0,181.14,181.58,180.83,181.29,24208.0
2020-04-03 15:35:00,181.2,181.82,181.2,181.55,26449.0,181.2,181.82,181.2,181.55,26449.0
2020-04-03 15:40:00,181.64,181.85,180.97,180.99,24923.0,181.64,181.85,180.97,180.99,24923.0
2020-04-03 15:45:00,181.09,181.68,180.94,181.48,34860.0,181.09,181.68,180.94,181.48,34860.0
2020-04-03 15:50:00,181.63,181.64,180.88,181.25,52815.0,181.63,181.64,180.88,181.25,52815.0
2020-04-03 15:55:00,181.32,181.42,180.71,181.26,97039.0,181.32,181.42,180.71,181.26,97039.0
2020-04-06 09:30:00,188.22,190.24,185.75,186.26,71248.0,188.22,190.24,185.75,186.26,71248.0
2020-04-06 09:35:00,186.48,191.0,186.47,190.47,68189.0,186.48,191.0,186.47,190.47,68189.0
2020-04-06 09:40:00,190.67,191.5,189.4,189.82,40155.0,190.67,191.5,189.4,189.82,40155.0
2020-04-06 09:45:00,189.88,191.0,189.34,191.0,18172.0,189.88,191.0,189.34,191.0,18172.0
2020-04-06 09:50:00,190.79,193.67,190.79,192.02,45967.0,190.79,193.67,190.79,192.02,45967.0
2020-04-06 09:55:00,192.15,192.37,191.48,191.61,15020.0,192.15,192.37,191.48,191.61,15020.0
2020-04-06 10:00:00,191.91,192.59,191.09,191.09,18823.0,191.91,192.59,191.09,191.09,18823.0
2020-04-06 10:05:00,191.25,191.37,190.25,190.38,19111.0,191.25,191.37,190.25,190.38,19111.0
2020-04-06 10:10:00,190.33,190.34,189.28,189.95,49869.0,190.33,190.34,189.28,189.95,49869.0
2020-04-06 10:15:00,189.94,191.15,189.88,190.13,32029.0,189.94,191.15,189.88,190.13,32029.0
2020-04-06 10:20:00,190.18,190.98,189.5,190.27,19837.0,190.18,190.98,189.5,190.27,19837.0
2020-04-06 10:25:00,190.02,190.46,189.26,189.84,10599.0,190.02,190.46,189.26,189.84,10599.0
2020-04-06 10:30:00,190.0,190.83,189.4,189.63,37860.0,190.0,190.83,189.4,189.63,37860.0
2020-04-06 10:35:00,189.62,190.02,189.2,189.69,45616.0,189.62,190.02,189.2,189.69,45616.0
2020-04-06 10:40:00,189.68,189.78,188.41,188.8,35089.0,189.68,189.78,188.41,188.8,35089.0
2020-04-06 10:45:00,188.7,189.28,188.46,188.87,16622.0,188.7,189.28,188.46,188.87,16622.0
2020-04-06 10:50:00,188.94,189.42,188.57,189.42,8753.0,188.94,189.42,188.57,189.42,8753.0
2020-04-06 10:55:00,189.34,189.51,188.66,189.25,9895.0,189.34,189.51,188.66,189.25,9895.0
2020-04-06 11:00:00,189.41,189.9,189.08,189.69,13028.0,189.41,189.9,189.08,189.69,13028.0
2020-04-06 11:05:00,189.74,190.15,189.45,189.66,16128.0,189.74,190.15,189.45,189.66,16128.0
2020-04-06 11:10:00,189.59,189.8,189.11,189.37,18256.0,189.59,189.8,189.11,189.37,18256.0
2020-04-06 11:15:00,189.31,189.65,189.04,189.05,19166.0,189.31,189.65,189.04,189.05,19166.0
2020-04-06 11:20:00,189.05,189.5,188.95,189.41,11488.0,189.05,189.5,188.95,189.41,11488.0
2020-04-06 11:25:00,189.27,190.17,189.18,190.04,12788.0,189.27,190.17,189.18,190.04,12788.0
2020-04-06 11:30:00,189.99,191.41,189.96,191.19,18784.0,189.99,191.41,189.96,191.19,18784.0
2020-04-06 11:35:00,191.18,191.43,190.01,190.7,14563.0,191.18,191.43,190.01,190.7,14563.0
2020-04-06 11:40:00,190.44,191.27,190.05,191.22,7385.0,190.44,191.27,190.05,191.22,7385.0
2020-04-06 11:45:00,191.21,192.06,191.13,192.06,12548.0,191.21,192.06,191.13,192.06,12548.0
2020-04-06 11:50:00,192.18,192.49,191.76,192.34,12579.0,192.18,192.49,191.76,192.34,12579.0
2020-04-06 11:55:00,192.29,192.93,192.18,192.75,27032.0,192.29,192.93,192.18,192.75,27032.0
2020-04-06 12:00:00,192.8,193.5,192.43,193.1,22134.0,192.8,193.5,192.43,193.1,22134.0
2020-04-06 12:05:00,193.23,193.29,192.8,193.05,17524.0,193.23,193.29,192.8,193.05,17524.0
2020-04-06 12:10:00,192.99,193.05,192.31,192.42,21557.0,192.99,193.05,192.31,192.42,21557.0
2020-04-06 12:15:00,192.56,192.63,192.3,192.34,11285.0,192.56,192.63,192.3,192.34,11285.0
2020-04-06 12:20:00,192.47,193.16,192.38,193.0,16910.0,192.47,193.16,192.38,193.0,16910.0
2020-04-06 12:25:00,192.83,193.09,192.53,193.04,15192.0,192.83,193.09,192.53,193.04,15192.0
2020-04-06 12:30:00,192.98,193.12,192.51,192.77,16584.0,192.98,193.12,192.51,192.77,16584.0
2020-04-06 12:35:00,192.81,193.3,192.62,192.98,29868.0,192.81,193.3,192.62,192.98,29868.0
2020-04-06 12:40:00,193.02,193.79,192.91,193.35,21202.0,193.02,193.79,192.91,193.35,21202.0
2020-04-06 12:45:00,193.27,193.27,192.77,193.12,14614.0,193.27,193.27,192.77,193.12,14614.0
2020-04-06 12:50:00,192.97,193.04,192.38,192.67,11643.0,192.97,193.04,192.38,192.67,11643.0
2020-04-06 12:55:00,192.84,193.09,192.68,193.09,8327.0,192.84,193.09,192.68,193.09,8327.0
2020-04-06 13:00:00,193.16,193.66,193.16,193.51,16116.0,193.16,193.66,193.16,193.51,16116.0
2020-04-06 13:05:00,193.45,193.47,193.13,193.47,10179.0,193.45,193.47,193.13,193.47,10179.0
2020-04-06 13:10:00,193.33,193.64,193.18,193.64,17341.0,193.33,193.64,193.18,193.64,17341.0
2020-04-06 13:15:00,193.65,193.95,193.4,193.72,16019.0,193.65,193.95,193.4,193.72,16019.0
2020-04-06 13:20:00,193.7,194.14,193.53,193.93,14676.0,193.7,194.14,193.53,193.93,14676.0
2020-04-06 13:25:00,193.93,193.94,193.09,193.29,13597.0,193.93,193.94,193.09,193.29,13597.0
2020-04-06 13:30:00,193.3,193.41,193.08,193.22,12646.0,193.3,193.41,193.08,193.22,12646.0
2020-04-06 13:35:00,193.2,194.56,193.2,194.18,12352.0,193.2,194.56,193.2,194.18,12352.0
2020-04-06 13:40:00,194.26,194.93,194.11,194.59,9042.0,194.26,194.93,194.11,194.59,9042.0
2020-04-06 13:45:00,194.54,194.65,194.23,194.29,28818.0,194.54,194.65,194.23,194.29,28818.0
2020-04-06 13:50:00,194.3,194.88,194.17,194.88,7611.0,194.3,194.88,194.17,194.88,7611.0
2020-04-06 13:55:00,194.8,195.11,194.59,194.78,21280.0,194.8,195.11,194.59,194.78,21280.0
2020-04-06 14:00:00,194.69,194.75,194.0,194.21,10258.0,194.69,194.75,194.0,194.21,10258.0
2020-04-06 14:05:00,194.22,194.23,193.86,193.9,10682.0,194.22,194.23,193.86,193.9,10682.0
2020-04-06 14:10:00,193.89,194.23,193.49,193.51,15500.0,193.89,194.23,193.49,193.51,15500.0
2020-04-06 14:15:00,193.5,193.84,193.1,193.75,12703.0,193.5,193.84,193.1,193.75,12703.0
2020-04-06 14:20:00,193.67,194.0,193.43,193.65,7264.0,193.67,194.0,193.43,193.65,7264.0
2020-04-06 14:25:00,193.75,194.02,193.45,193.83,6529.0,193.75,194.02,193.45,193.83,6529.0
2020-04-06 14:30:00,193.97,194.09,193.59,193.9,20290.0,193.97,194.09,193.59,193.9,20290.0
2020-04-06 14:35:00,193.88,194.25,193.83,194.0,9618.0,193.88,194.25,193.83,194.0,9618.0
2020-04-06 14:40:00,193.99,193.99,193.26,193.43,8314.0,193.99,193.99,193.26,193.43,8314.0
2020-04-06 14:45:00,193.5,193.94,193.25,193.9,9726.0,193.5,193.94,193.25,193.9,9726.0
2020-04-06 14:50:00,193.79,194.0,193.64,193.69,9531.0,193.79,194.0,193.64,193.69,9531.0
2020-04-06 14:55:00,193.71,194.47,193.71,194.0,9845.0,193.71,194.47,193.71,194.0,9845.0
2020-04-06 15:00:00,194.0,194.73,193.66,194.61,16416.0,194.0,194.73,193.66,194.61,16416.0
2020-04-06 15:05:00,194.62,195.2,194.61,194.86,17847.0,194.62,195.2,194.61,194.86,17847.0
2020-04-06 15:10:00,194.94,195.2,194.4,194.75,17369.0,194.94,195.2,194.4,194.75,17369.0
2020-04-06 15:15:00,194.83,195.04,194.0,194.01,12458.0,194.83,195.04,194.0,194.01,12458.0
2020-04-06 15:20:00,194.15,194.66,194.15,194.66,12849.0,194.15,194.66,194.15,194.66,12849.0
2020-04-06 15:25:00,194.71,194.95,194.4,194.88,16386.0,194.71,194.95,194.4,194.88,16386.0
2020-04-06 15:30:00,194.84,195.16,194.59,194.59,21204.0,194.84,195.16,194.59,194.59,21204.0
2020-04-06 15:35:00,194.57,194.95,194.41,194.59,18971.0,194.57,194.95,194.41,194.59,18971.0
2020-04-06 15:40:00,194.63,195.02,194.29,194.36,29795.0,194.63,195.02,194.29,194.36,29795.0
2020-04-06 15:45:00,194.34,194.46,193.38,193.87,45401.0,194.34,194.46,193.38,193.87,45401.0
2020-04-06 15:50:00,193.8,194.9,193.79,194.51,71164.0,193.8,194.9,193.79,194.51,71164.0
2020-04-06 15:55:00,194.46,195.7,194.36,194.9,119133.0,194.46,195.7,194.36,194.9,119133.0
2020-04-07 09:30:00,202.48,202.75,199.15,199.85,119515.0,202.48,202.75,199.15,199.85,119515.0
2020-04-07 09:35:00,199.85,201.0,199.33,200.18,99726.0,199.85,201.0,199.33,200.18,99726.0
2020-04-07 09:40:00,200.21,201.61,199.93,200.7,35619.0,200.21,201.61,199.93,200.7,35619.0
2020-04-07 09:45:00,200.93,201.58,200.64,201.43,52353.0,200.93,201.58,200.64,201.43,52353.0
2020-04-07 09:50:00,201.51,203.39,201.5,202.51,47013.0,201.51,203.39,201.5,202.51,47013.0
2020-04-07 09:55:00,202.53,203.2,202.5,203.2,40245.0,202.53,203.2,202.5,203.2,40245.0
2020-04-07 10:00:00,203.12,203.44,202.72,202.91,28167.0,203.12,203.44,202.72,202.91,28167.0
2020-04-07 10:05:00,203.0,203.28,201.33,201.64,31669.0,203.0,203.28,201.33,201.64,31669.0
2020-04-07 10:10:00,201.74,202.67,200.01,200.23,20018.0,201.74,202.67,200.01,200.23,20018.0
2020-04-07 10:15:00,200.18,200.18,198.58,199.81,15525.0,200.18,200.18,198.58,199.81,15525.0
2020-04-07 10:20:00,199.84,200.41,197.8,198.24,29259.0,199.84,200.41,197.8,198.24,29259.0
2020-04-07 10:25:00,198.09,198.86,197.22,197.28,17298.0,198.09,198.86,197.22,197.28,17298.0
2020-04-07 10:30:00,197.28,199.24,196.82,198.83,20764.0,197.28,199.24,196.82,198.83,20764.0
2020-04-07 10:35:00,198.86,199.05,197.72,198.95,15734.0,198.86,199.05,197.72,198.95,15734.0
2020-04-07 10:40:00,198.95,199.25,198.0,198.27,16830.0,198.95,199.25,198.0,198.27,16830.0
2020-04-07 10:45:00,198.05,198.51,196.18,196.42,31612.0,198.05,198.51,196.18,196.42,31612.0
2020-04-07 10:50:00,196.47,197.1,196.29,196.43,28340.0,196.47,197.1,196.29,196.43,28340.0
2020-04-07 10:55:00,196.43,197.96,196.35,197.12,23985.0,196.43,197.96,196.35,197.12,23985.0
2020-04-07 11:00:00,197.28,198.36,196.78,197.84,12609.0,197.28,198.36,196.78,197.84,12609.0
2020-04-07 11:05:00,198.75,200.99,198.53,199.85,34610.0,198.75,200.99,198.53,199.85,34610.0
2020-04-07 11:10:00,199.81,199.85,198.52,199.58,9085.0,199.81,199.85,198.52,199.58,9085.0
2020-04-07 11:15:00,199.8,200.56,199.02,199.59,13434.0,199.8,200.56,199.02,199.59,13434.0
2020-04-07 11:20:00,199.13,199.92,198.43,199.63,11512.0,199.13,199.92,198.43,199.63,11512.0
2020-04-07 11:25:00,199.46,199.7,198.92,199.47,7145.0,199.46,199.7,198.92,199.47,7145.0
2020-04-07 11:30:00,199.5,199.63,198.55,198.97,8411.0,199.5,199.63,198.55,198.97,8411.0
2020-04-07 11:35:00,198.71,199.46,198.69,199.09,10449.0,198.71,199.46,198.69,199.09,10449.0
2020-04-07 11:40:00,199.31,199.77,198.64,199.7,10600.0,199.31,199.77,198.64,199.7,10600.0
2020-04-07 11:45:00,199.68,200.33,199.09,199.09,11446.0,199.68,200.33,199.09,199.09,11446.0
2020-04-07 11:50:00,199.45,199.45,198.3,199.18,7716.0,199.45,199.45,198.3,199.18,7716.0
2020-04-07 11:55:00,199.18,199.18,198.49,198.72,8847.0,199.18,199.18,198.49,198.72,8847.0
2020-04-07 12:00:00,199.08,199.92,198.93,199.54,4050.0,199.08,199.92,198.93,199.54,4050.0
2020-04-07 12:05:00,199.46,200.56,199.45,200.01,7559.0,199.46,200.56,199.45,200.01,7559.0
2020-04-07 12:10:00,200.12,200.32,199.68,199.97,2850.0,200.12,200.32,199.68,199.97,2850.0
2020-04-07 12:15:00,200.31,201.63,200.2,201.04,25552.0,200.31,201.63,200.2,201.04,25552.0
2020-04-07 12:20:00,201.11,201.48,200.14,200.14,5308.0,201.11,201.48,200.14,200.14,5308.0
2020-04-07 12:25:00,200.6,200.6,200.05,200.59,2469.0,200.6,200.6,200.05,200.59,2469.0
2020-04-07 12:30:00,200.7,200.8,199.71,200.11,4313.0,200.7,200.8,199.71,200.11,4313.0
2020-04-07 12:35:00,199.93,200.35,199.62,199.62,3600.0,199.93,200.35,199.62,199.62,3600.0
2020-04-07 12:40:00,199.55,199.89,199.16,199.51,11412.0,199.55,199.89,199.16,199.51,11412.0
2020-04-07 12:45:00,199.76,200.0,199.29,199.29,6938.0,199.76,200.0,199.29,199.29,6938.0
2020-04-07 12:50:00,199.59,199.69,199.29,199.49,4456.0,199.59,199.69,199.29,199.49,4456.0
2020-04-07 12:55:00,199.26,199.59,199.0,199.38,9585.0,199.26,199.59,199.0,199.38,9585.0
2020-04-07 13:00:00,199.41,199.48,198.81,199.0,14991.0,199.41,199.48,198.81,199.0,14991.0
2020-04-07 13:05:00,199.02,199.28,198.33,198.52,30893.0,199.02,199.28,198.33,198.52,30893.0
2020-04-07 13:10:00,198.61,198.61,197.6,197.79,9041.0,198.61,198.61,197.6,197.79,9041.0
2020-04-07 13:15:00,197.79,198.39,197.78,198.05,8598.0,197.79,198.39,197.78,198.05,8598.0
2020-04-07 13:20:00,198.19,198.39,197.02,197.52,13720.0,198.19,198.39,197.02,197.52,13720.0
2020-04-07 13:25:00,197.25,197.67,196.9,196.95,9296.0,197.25,197.67,196.9,196.95,9296.0
2020-04-07 13:30:00,196.78,196.88,196.0,196.61,17387.0,196.78,196.88,196.0,196.61,17387.0
2020-04-07 13:35:00,196.57,196.86,196.34,196.4,16636.0,196.57,196.86,196.34,196.4,16636.0
2020-04-07 13:40:00,196.4,196.65,196.22,196.46,12128.0,196.4,196.65,196.22,196.46,12128.0
2020-04-07 13:45:00,196.5,197.32,196.48,196.53,9479.0,196.5,197.32,196.48,196.53,9479.0
2020-04-07 13:50:00,196.55,197.26,196.39,196.86,16524.0,196.55,197.26,196.39,196.86,16524.0
2020-04-07 13:55:00,196.84,196.85,196.03,196.55,17375.0,196.84,196.85,196.03,196.55,17375.0
2020-04-07 14:00:00,196.56,196.99,196.16,196.99,11181.0,196.56,196.99,196.16,196.99,11181.0
2020-04-07 14:05:00,196.72,197.05,196.08,196.7,17069.0,196.72,197.05,196.08,196.7,17069.0
2020-04-07 14:10:00,196.82,196.85,196.28,196.49,16524.0,196.82,196.85,196.28,196.49,16524.0
2020-04-07 14:15:00,196.53,196.61,195.9,196.0,10136.0,196.53,196.61,195.9,196.0,10136.0
2020-04-07 14:20:00,196.02,196.84,195.75,196.55,14298.0,196.02,196.84,195.75,196.55,14298.0
2020-04-07 14:25:00,196.51,197.49,196.41,196.42,4160.0,196.51,197.49,196.41,196.42,4160.0
2020-04-07 14:30:00,196.34,196.8,196.27,196.53,4300.0,196.34,196.8,196.27,196.53,4300.0
2020-04-07 14:35:00,196.41,196.59,195.99,196.19,6300.0,196.41,196.59,195.99,196.19,6300.0
2020-04-07 14:40:00,196.0,196.46,195.76,196.0,19370.0,196.0,196.46,195.76,196.0,19370.0
2020-04-07 14:45:00,196.11,196.83,196.05,196.51,17114.0,196.11,196.83,196.05,196.51,17114.0
2020-04-07 14:50:00,196.55,196.65,195.84,195.97,24008.0,196.55,196.65,195.84,195.97,24008.0
2020-04-07 14:55:00,195.96,196.71,195.71,196.32,13309.0,195.96,196.71,195.71,196.32,13309.0
2020-04-07 15:00:00,196.33,197.42,196.2,197.11,8747.0,196.33,197.42,196.2,197.11,8747.0
2020-04-07 15:05:00,197.02,197.41,196.43,197.03,5816.0,197.02,197.41,196.43,197.03,5816.0
2020-04-07 15:10:00,197.5,197.5,196.77,196.86,8222.0,197.5,197.5,196.77,196.86,8222.0
2020-04-07 15:15:00,196.89,196.9,195.84,196.36,28489.0,196.89,196.9,195.84,196.36,28489.0
2020-04-07 15:20:00,196.34,196.78,195.81,195.99,29809.0,196.34,196.78,195.81,195.99,29809.0
2020-04-07 15:25:00,196.05,196.8,196.03,196.11,11989.0,196.05,196.8,196.03,196.11,11989.0
2020-04-07 15:30:00,196.09,197.22,195.95,196.96,12600.0,196.09,197.22,195.95,196.96,12600.0
2020-04-07 15:35:00,196.84,197.3,196.51,197.02,12441.0,196.84,197.3,196.51,197.02,12441.0
2020-04-07 15:40:00,197.2,197.6,196.73,197.04,19546.0,197.2,197.6,196.73,197.04,19546.0
2020-04-07 15:45:00,197.2,198.97,197.12,198.54,19683.0,197.2,198.97,197.12,198.54,19683.0
2020-04-07 15:50:00,198.29,198.38,194.81,194.97,52539.0,198.29,198.38,194.81,194.97,52539.0
2020-04-07 15:55:00,195.24,195.46,194.7,194.87,73866.0,195.24,195.46,194.7,194.87,73866.0
2020-04-08 09:30:00,196.8,197.9,195.92,197.05,23197.0,196.8,197.9,195.92,197.05,23197.0
2020-04-08 09:35:00,197.05,198.69,196.69,198.04,18534.0,197.05,198.69,196.69,198.04,18534.0
2020-04-08 09:40:00,198.52,199.32,196.86,197.74,16457.0,198.52,199.32,196.86,197.74,16457.0
2020-04-08 09:45:00,198.0,198.36,196.88,196.88,4305.0,198.0,198.36,196.88,196.88,4305.0
2020-04-08 09:50:00,196.74,197.13,196.5,196.67,2800.0,196.74,197.13,196.5,196.67,2800.0
2020-04-08 09:55:00,196.49,196.49,194.5,195.4,9007.0,196.49,196.49,194.5,195.4,9007.0
2020-04-08 10:00:00,195.69,196.2,195.22,195.66,10659.0,195.69,196.2,195.22,195.66,10659.0
2020-04-08 10:05:00,195.87,195.87,194.33,194.56,7883.0,195.87,195.87,194.33,194.56,7883.0
2020-04-08 10:10:00,194.89,195.37,194.66,195.3,4263.0,194.89,195.37,194.66,195.3,4263.0
2020-04-08 10:15:00,195.35,195.41,194.67,195.25,7778.0,195.35,195.41,194.67,195.25,7778.0
2020-04-08 10:20:00,195.16,195.24,194.59,194.68,5854.0,195.16,195.24,194.59,194.68,5854.0
2020-04-08 10:25:00,195.06,196.35,194.76,196.11,6031.0,195.06,196.35,194.76,196.11,6031.0
2020-04-08 10:30:00,195.98,196.34,195.69,196.33,2325.0,195.98,196.34,195.69,196.33,2325.0
2020-04-08 10:35:00,196.42,196.76,195.79,195.79,3155.0,196.42,196.76,195.79,195.79,3155.0
2020-04-08 10:40:00,195.8,196.04,194.73,195.39,6698.0,195.8,196.04,194.73,195.39,6698.0
2020-04-08 10:45:00,195.32,196.08,195.3,196.08,5680.0,195.32,196.08,195.3,196.08,5680.0
2020-04-08 10:50:00,196.06,197.0,196.06,196.58,7676.0,196.06,197.0,196.06,196.58,7676.0
2020-04-08 10:55:00,196.58,197.17,195.95,197.02,5360.0,196.58,197.17,195.95,197.02,5360.0
2020-04-08 11:00:00,196.9,197.62,196.89,197.3,26978.0,196.9,197.62,196.89,197.3,26978.0
2020-04-08 11:05:00,197.47,197.86,197.46,197.63,4145.0,197.47,197.86,197.46,197.63,4145.0
2020-04-08 11:10:00,197.7,199.19,197.62,198.78,16136.0,197.7,199.19,197.62,198.78,16136.0
2020-04-08 11:15:00,198.81,199.39,198.8,199.24,9657.0,198.81,199.39,198.8,199.24,9657.0
2020-04-08 11:20:00,199.46,200.04,199.16,199.48,19605.0,199.46,200.04,199.16,199.48,19605.0
2020-04-08 11:25:00,199.61,200.0,199.48,199.86,8235.0,199.61,200.0,199.48,199.86,8235.0
2020-04-08 11:30:00,200.04,200.25,199.76,200.02,12468.0,200.04,200.25,199.76,200.02,12468.0
2020-04-08 11:35:00,200.3,200.5,199.9,200.07,11443.0,200.3,200.5,199.9,200.07,11443.0
2020-04-08 11:40:00,200.2,200.2,199.64,199.78,8605.0,200.2,200.2,199.64,199.78,8605.0
2020-04-08 11:45:00,199.69,200.31,199.36,199.69,15077.0,199.69,200.31,199.36,199.69,15077.0
2020-04-08 11:50:00,199.26,199.57,198.28,198.33,9954.0,199.26,199.57,198.28,198.33,9954.0
2020-04-08 11:55:00,198.31,198.35,197.62,197.88,29105.0,198.31,198.35,197.62,197.88,29105.0
2020-04-08 12:00:00,198.01,198.06,197.27,197.71,7850.0,198.01,198.06,197.27,197.71,7850.0
2020-04-08 12:05:00,197.66,198.46,197.41,197.58,13585.0,197.66,198.46,197.41,197.58,13585.0
2020-04-08 12:10:00,197.62,197.62,196.8,196.8,5207.0,197.62,197.62,196.8,196.8,5207.0
2020-04-08 12:15:00,196.93,197.76,196.93,197.39,8434.0,196.93,197.76,196.93,197.39,8434.0
2020-04-08 12:20:00,197.32,197.78,197.06,197.14,3058.0,197.32,197.78,197.06,197.14,3058.0
2020-04-08 12:25:00,197.32,197.46,196.36,197.06,11223.0,197.32,197.46,196.36,197.06,11223.0
2020-04-08 12:30:00,197.23,197.44,196.77,197.14,6409.0,197.23,197.44,196.77,197.14,6409.0
2020-04-08 12:35:00,197.38,197.6,196.76,197.6,10517.0,197.38,197.6,196.76,197.6,10517.0
2020-04-08 12:40:00,198.07,198.24,197.19,197.19,7937.0,198.07,198.24,197.19,197.19,7937.0
2020-04-08 12:45:00,197.5,198.09,197.5,197.63,15070.0,197.5,198.09,197.5,197.63,15070.0
2020-04-08 12:50:00,197.84,197.92,197.02,197.39,4678.0,197.84,197.92,197.02,197.39,4678.0
2020-04-08 12:55:00,197.46,198.04,197.23,197.87,3151.0,197.46,198.04,197.23,197.87,3151.0
2020-04-08 13:00:00,197.58,198.0,197.56,197.96,2913.0,197.58,198.0,197.56,197.96,2913.0
2020-04-08 13:05:00,197.73,198.04,197.4,197.59,2403.0,197.73,198.04,197.4,197.59,2403.0
2020-04-08 13:10:00,197.31,197.59,197.25,197.25,1150.0,197.31,197.59,197.25,197.25,1150.0
2020-04-08 13:15:00,197.73,197.92,197.55,197.71,7498.0,197.73,197.92,197.55,197.71,7498.0
2020-04-08 13:20:00,197.87,198.21,197.61,198.04,3952.0,197.87,198.21,197.61,198.04,3952.0
2020-04-08 13:25:00,197.91,197.98,197.17,197.33,5935.0,197.91,197.98,197.17,197.33,5935.0
2020-04-08 13:30:00,197.37,197.62,196.35,196.44,12549.0,197.37,197.62,196.35,196.44,12549.0
2020-04-08 13:35:00,196.18,196.24,195.69,196.04,30755.0,196.18,196.24,195.69,196.04,30755.0
2020-04-08 13:40:00,196.09,196.31,195.41,195.76,13493.0,196.09,196.31,195.41,195.76,13493.0
2020-04-08 13:45:00,195.75,195.96,195.46,195.63,7824.0,195.75,195.96,195.46,195.63,7824.0
2020-04-08 13:50:00,195.79,196.24,195.77,196.06,4077.0,195.79,196.24,195.77,196.06,4077.0
2020-04-08 13:55:00,196.0,196.2,195.64,195.84,8022.0,196.0,196.2,195.64,195.84,8022.0
2020-04-08 14:00:00,195.98,196.35,195.67,196.32,5345.0,195.98,196.35,195.67,196.32,5345.0
2020-04-08 14:05:00,196.02,196.33,195.12,196.0,3524.0,196.02,196.33,195.12,196.0,3524.0
2020-04-08 14:10:00,196.3,196.32,195.89,195.89,4744.0,196.3,196.32,195.89,195.89,4744.0
2020-04-08 14:15:00,196.24,196.32,195.54,195.67,8313.0,196.24,196.32,195.54,195.67,8313.0
2020-04-08 14:20:00,195.7,196.56,195.69,196.56,11662.0,195.7,196.56,195.69,196.56,11662.0
2020-04-08 14:25:00,196.75,196.8,196.44,196.53,8326.0,196.75,196.8,196.44,196.53,8326.0
2020-04-08 14:30:00,196.49,196.87,196.48,196.6,13934.0,196.49,196.87,196.48,196.6,13934.0
2020-04-08 14:35:00,196.45,196.65,196.06,196.42,4430.0,196.45,196.65,196.06,196.42,4430.0
2020-04-08 14:40:00,196.59,196.86,196.53,196.63,12205.0,196.59,196.86,196.53,196.63,12205.0
2020-04-08 14:45:00,196.57,196.68,195.78,195.97,5827.0,196.57,196.68,195.78,195.97,5827.0
2020-04-08 14:50:00,195.87,196.44,195.86,196.19,6875.0,195.87,196.44,195.86,196.19,6875.0
2020-04-08 14:55:00,196.3,196.76,196.12,196.53,9240.0,196.3,196.76,196.12,196.53,9240.0
2020-04-08 15:00:00,196.5,197.0,196.27,196.71,11225.0,196.5,197.0,196.27,196.71,11225.0
2020-04-08 15:05:00,196.73,197.49,196.47,197.34,10531.0,196.73,197.49,196.47,197.34,10531.0
2020-04-08 15:10:00,197.33,197.46,196.17,196.2,7569.0,197.33,197.46,196.17,196.2,7569.0
2020-04-08 15:15:00,196.23,196.95,196.23,196.67,6202.0,196.23,196.95,196.23,196.67,6202.0
2020-04-08 15:20:00,196.84,196.9,195.93,195.99,8278.0,196.84,196.9,195.93,195.99,8278.0
2020-04-08 15:25:00,196.09,197.13,196.03,197.03,17919.0,196.09,197.13,196.03,197.03,17919.0
2020-04-08 15:30:00,197.16,197.65,196.48,196.52,29092.0,197.16,197.65,196.48,196.52,29092.0
2020-04-08 15:35:00,196.53,196.97,196.34,196.89,11736.0,196.53,196.97,196.34,196.89,11736.0
2020-04-08 15:40:00,196.77,196.77,196.0,196.13,18280.0,196.77,196.77,196.0,196.13,18280.0
2020-04-08 15:45:00,196.0,196.47,195.75,196.23,16048.0,196.0,196.47,195.75,196.23,16048.0
2020-04-08 15:50:00,196.77,197.49,196.0,196.12,41954.0,196.77,197.49,196.0,196.12,41954.0
2020-04-08 15:55:00,196.31,196.67,196.01,196.01,51645.0,196.31,196.67,196.01,196.01,51645.0
2020-04-09 09:30:00,199.64,200.0,198.48,198.99,28098.0,199.64,200.0,198.48,198.99,28098.0
2020-04-09 09:35:00,199.22,200.54,198.85,199.67,29856.0,199.22,200.54,198.85,199.67,29856.0
2020-04-09 09:40:00,199.51,201.0,199.39,201.0,22428.0,199.51,201.0,199.39,201.0,22428.0
2020-04-09 09:45:00,200.78,202.77,199.71,202.77,26694.0,200.78,202.77,199.71,202.77,26694.0
2020-04-09 09:50:00,202.4,202.66,200.58,200.67,16125.0,202.4,202.66,200.58,200.67,16125.0
2020-04-09 09:55:00,201.13,202.63,200.56,202.63,12395.0,201.13,202.63,200.56,202.63,12395.0
2020-04-09 10:00:00,202.41,202.82,201.43,202.7,20494.0,202.41,202.82,201.43,202.7,20494.0
2020-04-09 10:05:00,202.7,203.12,201.28,201.28,16755.0,202.7,203.12,201.28,201.28,16755.0
2020-04-09 10:10:00,201.28,201.29,199.5,200.31,16712.0,201.28,201.29,199.5,200.31,16712.0
2020-04-09 10:15:00,200.06,200.57,199.5,199.7,17980.0,200.06,200.57,199.5,199.7,17980.0
2020-04-09 10:20:00,199.52,199.95,198.72,199.24,10971.0,199.52,199.95,198.72,199.24,10971.0
2020-04-09 10:25:00,199.23,201.0,199.22,201.0,13376.0,199.23,201.0,199.22,201.0,13376.0
2020-04-09 10:30:00,200.74,200.74,199.49,200.19,5516.0,200.74,200.74,199.49,200.19,5516.0
2020-04-09 10:35:00,200.14,201.58,199.97,201.5,14236.0,200.14,201.58,199.97,201.5,14236.0
2020-04-09 10:40:00,201.65,202.05,201.47,201.84,10422.0,201.65,202.05,201.47,201.84,10422.0
2020-04-09 10:45:00,201.7,202.05,201.07,201.45,15180.0,201.7,202.05,201.07,201.45,15180.0
2020-04-09 10:50:00,201.27,201.72,201.1,201.21,7080.0,201.27,201.72,201.1,201.21,7080.0
2020-04-09 10:55:00,201.5,202.24,201.5,202.22,7410.0,201.5,202.24,201.5,202.22,7410.0
2020-04-09 11:00:00,202.23,202.33,201.06,201.93,26645.0,202.23,202.33,201.06,201.93,26645.0
2020-04-09 11:05:00,201.77,202.4,201.42,201.88,26951.0,201.77,202.4,201.42,201.88,26951.0
2020-04-09 11:10:00,202.1,202.28,200.88,201.23,15254.0,202.1,202.28,200.88,201.23,15254.0
2020-04-09 11:15:00,201.15,201.75,201.09,201.44,15271.0,201.15,201.75,201.09,201.44,15271.0
2020-04-09 11:20:00,201.47,201.7,200.85,201.51,11134.0,201.47,201.7,200.85,201.51,11134.0
2020-04-09 11:25:00,201.42,201.87,201.0,201.75,19285.0,201.42,201.87,201.0,201.75,19285.0
2020-04-09 11:30:00,201.78,202.45,201.32,201.33,10995.0,201.78,202.45,201.32,201.33,10995.0
2020-04-09 11:35:00,201.28,202.27,201.27,201.94,5820.0,201.28,202.27,201.27,201.94,5820.0
2020-04-09 11:40:00,201.91,202.15,201.63,202.11,4078.0,201.91,202.15,201.63,202.11,4078.0
2020-04-09 11:45:00,202.03,202.11,201.55,201.73,4553.0,202.03,202.11,201.55,201.73,4553.0
2020-04-09 11:50:00,201.99,202.19,201.04,201.85,8525.0,201.99,202.19,201.04,201.85,8525.0
2020-04-09 11:55:00,201.8,202.07,201.3,201.95,5275.0,201.8,202.07,201.3,201.95,5275.0
2020-04-09 12:00:00,201.96,202.6,201.94,202.56,14166.0,201.96,202.6,201.94,202.56,14166.0
2020-04-09 12:05:00,202.61,203.24,202.52,203.13,41622.0,202.61,203.24,202.52,203.13,41622.0
2020-04-09 12:10:00,203.17,203.17,202.27,202.81,17062.0,203.17,203.17,202.27,202.81,17062.0
2020-04-09 12:15:00,202.75,203.3,202.67,203.21,11794.0,202.75,203.3,202.67,203.21,11794.0
2020-04-09 12:20:00,203.19,203.24,202.77,202.85,5756.0,203.19,203.24,202.77,202.85,5756.0
2020-04-09 12:25:00,202.78,202.83,202.21,202.83,19169.0,202.78,202.83,202.21,202.83,19169.0
2020-04-09 12:30:00,202.92,203.2,202.42,202.86,17125.0,202.92,203.2,202.42,202.86,17125.0
2020-04-09 12:35:00,202.93,203.18,202.8,203.07,7913.0,202.93,203.18,202.8,203.07,7913.0
2020-04-09 12:40:00,203.19,203.19,202.8,202.91,2508.0,203.19,203.19,202.8,202.91,2508.0
2020-04-09 12:45:00,202.87,203.79,202.79,203.59,22967.0,202.87,203.79,202.79,203.59,22967.0
2020-04-09 12:50:00,203.58,204.6,203.57,204.42,19238.0,203.58,204.6,203.57,204.42,19238.0
2020-04-09 12:55:00,204.35,205.29,204.22,204.9,14329.0,204.35,205.29,204.22,204.9,14329.0
2020-04-09 13:00:00,205.01,205.07,204.36,204.41,14132.0,205.01,205.07,204.36,204.41,14132.0
2020-04-09 13:05:00,204.42,204.68,203.53,204.28,8841.0,204.42,204.68,203.53,204.28,8841.0
2020-04-09 13:10:00,204.39,204.39,203.86,204.22,4054.0,204.39,204.39,203.86,204.22,4054.0
2020-04-09 13:15:00,204.11,204.93,204.11,204.8,16176.0,204.11,204.93,204.11,204.8,16176.0
2020-04-09 13:20:00,204.76,204.85,204.49,204.56,3306.0,204.76,204.85,204.49,204.56,3306.0
2020-04-09 13:25:00,204.36,204.83,204.25,204.83,6279.0,204.36,204.83,204.25,204.83,6279.0
2020-04-09 13:30:00,204.75,205.12,204.5,205.12,11029.0,204.75,205.12,204.5,205.12,11029.0
2020-04-09 13:35:00,205.13,205.25,204.51,205.08,17127.0,205.13,205.25,204.51,205.08,17127.0
2020-04-09 13:40:00,204.98,205.79,204.98,205.77,14760.0,204.98,205.79,204.98,205.77,14760.0
2020-04-09 13:45:00,205.67,205.69,205.14,205.29,17866.0,205.67,205.69,205.14,205.29,17866.0
2020-04-09 13:50:00,205.21,205.78,205.0,205.39,16550.0,205.21,205.78,205.0,205.39,16550.0
2020-04-09 13:55:00,205.4,206.0,205.18,205.88,30335.0,205.4,206.0,205.18,205.88,30335.0
2020-04-09 14:00:00,205.71,205.71,204.52,204.98,20019.0,205.71,205.71,204.52,204.98,20019.0
2020-04-09 14:05:00,204.92,205.06,204.04,204.56,27173.0,204.92,205.06,204.04,204.56,27173.0
2020-04-09 14:10:00,204.64,204.88,204.21,204.49,10092.0,204.64,204.88,204.21,204.49,10092.0
2020-04-09 14:15:00,204.46,204.5,203.21,203.56,9754.0,204.46,204.5,203.21,203.56,9754.0
2020-04-09 14:20:00,203.56,203.67,202.23,203.17,12546.0,203.56,203.67,202.23,203.17,12546.0
2020-04-09 14:25:00,203.04,203.19,202.07,202.11,18241.0,203.04,203.19,202.07,202.11,18241.0
2020-04-09 14:30:00,202.22,202.43,201.61,201.9,16760.0,202.22,202.43,201.61,201.9,16760.0
2020-04-09 14:35:00,201.9,202.78,201.77,202.52,18168.0,201.9,202.78,201.77,202.52,18168.0
2020-04-09 14:40:00,202.56,202.93,202.14,202.25,5195.0,202.56,202.93,202.14,202.25,5195.0
2020-04-09 14:45:00,202.5,202.67,201.73,201.96,8926.0,202.5,202.67,201.73,201.96,8926.0
2020-04-09 14:50:00,201.98,202.0,201.3,201.54,20929.0,201.98,202.0,201.3,201.54,20929.0
2020-04-09 14:55:00,201.54,202.1,201.18,202.1,51132.0,201.54,202.1,201.18,202.1,51132.0
2020-04-09 15:00:00,201.96,202.32,201.62,202.2,20086.0,201.96,202.32,201.62,202.2,20086.0
2020-04-09 15:05:00,202.24,203.1,201.98,203.1,9761.0,202.24,203.1,201.98,203.1,9761.0
2020-04-09 15:10:00,203.08,204.16,203.08,203.7,19503.0,203.08,204.16,203.08,203.7,19503.0
2020-04-09 15:15:00,203.89,204.04,202.91,203.47,22708.0,203.89,204.04,202.91,203.47,22708.0
2020-04-09 15:20:00,203.47,203.47,202.51,202.59,19377.0,203.47,203.47,202.51,202.59,19377.0
2020-04-09 15:25:00,202.83,204.2,202.8,204.13,22316.0,202.83,204.2,202.8,204.13,22316.0
2020-04-09 15:30:00,204.24,204.53,204.0,204.45,17987.0,204.24,204.53,204.0,204.45,17987.0
2020-04-09 15:35:00,204.41,204.69,203.26,203.69,25066.0,204.41,204.69,203.26,203.69,25066.0
2020-04-09 15:40:00,203.69,203.93,203.07,203.58,18334.0,203.69,203.93,203.07,203.58,18334.0
2020-04-09 15:45:00,203.65,203.75,202.37,203.12,45415.0,203.65,203.75,202.37,203.12,45415.0
2020-04-09 15:50:00,203.19,203.87,202.62,203.23,64504.0,203.19,203.87,202.62,203.23,64504.0
2020-04-09 15:55:00,203.2,203.75,202.83,203.63,54103.0,203.2,203.75,202.83,203.63,54103.0
2020-04-13 09:30:00,202.76,203.44,200.5,200.76,30773.0,202.76,203.44,200.5,200.76,30773.0
2020-04-13 09:35:00,200.52,201.83,200.12,201.33,18274.0,200.52,201.83,200.12,201.33,18274.0
2020-04-13 09:40:00,201.38,201.94,199.75,199.75,27174.0,201.38,201.94,199.75,199.75,27174.0
2020-04-13 09:45:00,199.67,201.05,199.5,200.13,20413.0,199.67,201.05,199.5,200.13,20413.0
2020-04-13 09:50:00,200.11,201.15,199.99,200.73,13300.0,200.11,201.15,199.99,200.73,13300.0
2020-04-13 09:55:00,201.0,201.0,200.0,200.42,8053.0,201.0,201.0,200.0,200.42,8053.0
2020-04-13 10:00:00,200.36,201.16,200.34,201.16,4757.0,200.36,201.16,200.34,201.16,4757.0
2020-04-13 10:05:00,201.21,201.66,200.79,201.2,6080.0,201.21,201.66,200.79,201.2,6080.0
2020-04-13 10:10:00,201.35,201.55,200.55,200.75,8728.0,201.35,201.55,200.55,200.75,8728.0
2020-04-13 10:15:00,200.9,200.9,199.73,199.91,14061.0,200.9,200.9,199.73,199.91,14061.0
2020-04-13 10:20:00,199.92,200.3,198.26,198.26,44380.0,199.92,200.3,198.26,198.26,44380.0
2020-04-13 10:25:00,198.4,199.85,198.28,199.73,16084.0,198.4,199.85,198.28,199.73,16084.0
2020-04-13 10:30:00,199.7,200.66,199.62,200.16,8702.0,199.7,200.66,199.62,200.16,8702.0
2020-04-13 10:35:00,200.24,200.53,199.17,199.21,9565.0,200.24,200.53,199.17,199.21,9565.0
2020-04-13 10:40:00,199.3,199.37,198.75,198.93,3455.0,199.3,199.37,198.75,198.93,3455.0
2020-04-13 10:45:00,198.72,199.44,198.65,199.0,8648.0,198.72,199.44,198.65,199.0,8648.0
2020-04-13 10:50:00,199.11,199.33,198.79,198.91,5861.0,199.11,199.33,198.79,198.91,5861.0
2020-04-13 10:55:00,199.05,199.1,198.67,198.97,4048.0,199.05,199.1,198.67,198.97,4048.0
2020-04-13 11:00:00,198.95,198.99,198.26,198.57,7040.0,198.95,198.99,198.26,198.57,7040.0
2020-04-13 11:05:00,198.64,198.64,197.66,197.79,5177.0,198.64,198.64,197.66,197.79,5177.0
2020-04-13 11:10:00,198.0,199.05,198.0,198.42,6628.0,198.0,199.05,198.0,198.42,6628.0
2020-04-13 11:15:00,198.49,198.95,198.44,198.71,5593.0,198.49,198.95,198.44,198.71,5593.0
2020-04-13 11:20:00,198.35,199.22,198.33,199.09,2200.0,198.35,199.22,198.33,199.09,2200.0
2020-04-13 11:25:00,199.02,199.63,198.88,198.88,3469.0,199.02,199.63,198.88,198.88,3469.0
2020-04-13 11:30:00,198.95,199.18,198.12,198.64,5350.0,198.95,199.18,198.12,198.64,5350.0
2020-04-13 11:35:00,198.66,199.09,198.51,198.64,8826.0,198.66,199.09,198.51,198.64,8826.0
2020-04-13 11:40:00,198.79,199.23,198.27,199.21,15286.0,198.79,199.23,198.27,199.21,15286.0
2020-04-13 11:45:00,199.33,199.81,199.16,199.59,5870.0,199.33,199.81,199.16,199.59,5870.0
2020-04-13 11:50:00,199.78,199.97,199.43,199.96,3801.0,199.78,199.97,199.43,199.96,3801.0
2020-04-13 11:55:00,199.84,200.16,199.65,199.95,3934.0,199.84,200.16,199.65,199.95,3934.0
2020-04-13 12:00:00,199.77,200.14,199.5,200.14,5975.0,199.77,200.14,199.5,200.14,5975.0
2020-04-13 12:05:00,200.11,200.56,200.04,200.24,7630.0,200.11,200.56,200.04,200.24,7630.0
2020-04-13 12:10:00,200.21,200.81,200.2,200.81,1334.0,200.21,200.81,200.2,200.81,1334.0
2020-04-13 12:15:00,200.67,201.1,200.67,201.09,1654.0,200.67,201.1,200.67,201.09,1654.0
2020-04-13 12:20:00,201.19,201.43,201.05,201.05,11065.0,201.19,201.43,201.05,201.05,11065.0
2020-04-13 12:25:00,201.08,201.37,200.85,201.09,3777.0,201.08,201.37,200.85,201.09,3777.0
2020-04-13 12:30:00,201.06,201.2,200.41,200.56,6000.0,201.06,201.2,200.41,200.56,6000.0
2020-04-13 12:35:00,200.56,201.35,200.45,200.83,8982.0,200.56,201.35,200.45,200.83,8982.0
2020-04-13 12:40:00,200.99,201.19,200.84,200.89,2125.0,200.99,201.19,200.84,200.89,2125.0
2020-04-13 12:45:00,201.03,201.28,200.81,201.15,2300.0,201.03,201.28,200.81,201.15,2300.0
2020-04-13 12:50:00,201.07,201.17,200.45,200.49,8456.0,201.07,201.17,200.45,200.49,8456.0
2020-04-13 12:55:00,200.68,200.68,200.2,200.2,2820.0,200.68,200.68,200.2,200.2,2820.0
2020-04-13 13:00:00,200.23,200.52,200.12,200.5,8816.0,200.23,200.52,200.12,200.5,8816.0
2020-04-13 13:05:00,200.77,201.11,200.55,201.11,3529.0,200.77,201.11,200.55,201.11,3529.0
2020-04-13 13:10:00,201.08,201.23,200.44,200.46,3900.0,201.08,201.23,200.44,200.46,3900.0
2020-04-13 13:15:00,200.47,200.86,200.0,200.79,14694.0,200.47,200.86,200.0,200.79,14694.0
2020-04-13 13:20:00,200.71,200.82,200.27,200.28,10659.0,200.71,200.82,200.27,200.28,10659.0
2020-04-13 13:25:00,200.26,200.72,200.02,200.24,3289.0,200.26,200.72,200.02,200.24,3289.0
2020-04-13 13:30:00,200.17,200.8,200.08,200.39,3051.0,200.17,200.8,200.08,200.39,3051.0
2020-04-13 13:35:00,200.4,200.55,200.1,200.38,3580.0,200.4,200.55,200.1,200.38,3580.0
2020-04-13 13:40:00,200.12,200.42,199.85,199.87,11311.0,200.12,200.42,199.85,199.87,11311.0
2020-04-13 13:45:00,199.99,200.09,199.49,199.49,7235.0,199.99,200.09,199.49,199.49,7235.0
2020-04-13 13:50:00,199.56,200.15,199.56,199.99,11900.0,199.56,200.15,199.56,199.99,11900.0
2020-04-13 13:55:00,200.2,200.33,199.79,199.85,4444.0,200.2,200.33,199.79,199.85,4444.0
2020-04-13 14:00:00,200.0,200.28,199.62,200.14,8496.0,200.0,200.28,199.62,200.14,8496.0
2020-04-13 14:05:00,200.09,200.4,199.93,200.03,4961.0,200.09,200.4,199.93,200.03,4961.0
2020-04-13 14:10:00,200.04,200.04,198.95,198.95,8065.0,200.04,200.04,198.95,198.95,8065.0
2020-04-13 14:15:00,199.05,199.61,198.91,199.61,6801.0,199.05,199.61,198.91,199.61,6801.0
2020-04-13 14:20:00,199.7,199.71,199.16,199.4,2677.0,199.7,199.71,199.16,199.4,2677.0
2020-04-13 14:25:00,199.32,199.33,199.0,199.07,2964.0,199.32,199.33,199.0,199.07,2964.0
2020-04-13 14:30:00,199.14,199.61,199.14,199.55,7890.0,199.14,199.61,199.14,199.55,7890.0
2020-04-13 14:35:00,199.42,199.42,198.93,198.95,2710.0,199.42,199.42,198.93,198.95,2710.0
2020-04-13 14:40:00,199.05,199.09,198.78,198.85,6881.0,199.05,199.09,198.78,198.85,6881.0
2020-04-13 14:45:00,198.8,199.67,198.66,199.44,11024.0,198.8,199.67,198.66,199.44,11024.0
2020-04-13 14:50:00,199.5,199.51,199.05,199.4,4037.0,199.5,199.51,199.05,199.4,4037.0
2020-04-13 14:55:00,199.33,199.74,199.32,199.38,7414.0,199.33,199.74,199.32,199.38,7414.0
2020-04-13 15:00:00,199.49,199.49,198.95,199.06,3047.0,199.49,199.49,198.95,199.06,3047.0
2020-04-13 15:05:00,199.29,199.3,198.8,198.84,6223.0,199.29,199.3,198.8,198.84,6223.0
2020-04-13 15:10:00,198.91,199.32,198.91,199.03,3700.0,198.91,199.32,198.91,199.03,3700.0
2020-04-13 15:15:00,198.91,199.43,198.9,199.43,4200.0,198.91,199.43,198.9,199.43,4200.0
2020-04-13 15:20:00,199.36,199.55,199.0,199.13,3702.0,199.36,199.55,199.0,199.13,3702.0
2020-04-13 15:25:00,199.0,199.29,198.89,199.1,7431.0,199.0,199.29,198.89,199.1,7431.0
2020-04-13 15:30:00,199.33,199.56,199.14,199.26,8764.0,199.33,199.56,199.14,199.26,8764.0
2020-04-13 15:35:00,199.32,199.67,199.21,199.57,7669.0,199.32,199.67,199.21,199.57,7669.0
2020-04-13 15:40:00,199.61,199.65,199.17,199.31,9162.0,199.61,199.65,199.17,199.31,9162.0
2020-04-13 15:45:00,199.39,199.64,199.1,199.39,11129.0,199.39,199.64,199.1,199.39,11129.0
2020-04-13 15:50:00,199.61,199.61,198.44,199.01,26966.0,199.61,199.61,198.44,199.01,26966.0
2020-04-13 15:55:00,199.05,199.54,198.6,199.06,31181.0,199.05,199.54,198.6,199.06,31181.0
2020-04-14 09:30:00,203.72,204.85,202.6,204.34,35236.0,203.72,204.85,202.6,204.34,35236.0
2020-04-14 09:35:00,204.44,204.85,201.96,201.96,42456.0,204.44,204.85,201.96,201.96,42456.0
2020-04-14 09:40:00,201.91,203.92,201.58,203.92,17041.0,201.91,203.92,201.58,203.92,17041.0
2020-04-14 09:45:00,203.64,205.5,203.64,205.48,63186.0,203.64,205.5,203.64,205.48,63186.0
2020-04-14 09:50:00,205.16,205.65,204.8,205.11,18694.0,205.16,205.65,204.8,205.11,18694.0
2020-04-14 09:55:00,205.05,206.28,204.8,206.24,65769.0,205.05,206.28,204.8,206.24,65769.0
2020-04-14 10:00:00,206.4,206.4,205.43,205.63,16103.0,206.4,206.4,205.43,205.63,16103.0
2020-04-14 10:05:00,205.5,205.93,205.1,205.79,11470.0,205.5,205.93,205.1,205.79,11470.0
2020-04-14 10:10:00,205.79,205.9,205.0,205.27,26136.0,205.79,205.9,205.0,205.27,26136.0
2020-04-14 10:15:00,205.33,206.27,205.32,206.0,14752.0,205.33,206.27,205.32,206.0,14752.0
2020-04-14 10:20:00,206.09,206.09,205.46,205.79,7678.0,206.09,206.09,205.46,205.79,7678.0
2020-04-14 10:25:00,206.0,206.77,205.23,206.27,46591.0,206.0,206.77,205.23,206.27,46591.0
2020-04-14 10:30:00,206.2,206.28,205.32,205.39,13037.0,206.2,206.28,205.32,205.39,13037.0
2020-04-14 10:35:00,205.36,205.36,204.13,204.4,32726.0,205.36,205.36,204.13,204.4,32726.0
2020-04-14 10:40:00,204.45,205.7,204.23,205.7,13925.0,204.45,205.7,204.23,205.7,13925.0
2020-04-14 10:45:00,205.58,206.57,205.57,205.91,35716.0,205.58,206.57,205.57,205.91,35716.0
2020-04-14 10:50:00,206.11,206.25,204.76,205.41,31112.0,206.11,206.25,204.76,205.41,31112.0
2020-04-14 10:55:00,205.31,205.82,205.22,205.55,12929.0,205.31,205.82,205.22,205.55,12929.0
2020-04-14 11:00:00,205.55,206.14,205.0,205.0,20012.0,205.55,206.14,205.0,205.0,20012.0
2020-04-14 11:05:00,204.56,205.06,204.43,204.78,22977.0,204.56,205.06,204.43,204.78,22977.0
2020-04-14 11:10:00,204.76,204.9,204.37,204.62,15633.0,204.76,204.9,204.37,204.62,15633.0
2020-04-14 11:15:00,204.54,205.06,204.43,204.58,22650.0,204.54,205.06,204.43,204.58,22650.0
2020-04-14 11:20:00,204.52,204.79,204.42,204.63,14454.0,204.52,204.79,204.42,204.63,14454.0
2020-04-14 11:25:00,204.69,205.19,204.57,204.74,11826.0,204.69,205.19,204.57,204.74,11826.0
2020-04-14 11:30:00,204.68,205.01,204.65,204.99,3915.0,204.68,205.01,204.65,204.99,3915.0
2020-04-14 11:35:00,204.9,205.04,204.52,204.53,8755.0,204.9,205.04,204.52,204.53,8755.0
2020-04-14 11:40:00,204.59,204.71,204.3,204.48,29295.0,204.59,204.71,204.3,204.48,29295.0
2020-04-14 11:45:00,204.52,204.6,204.39,204.6,5338.0,204.52,204.6,204.39,204.6,5338.0
2020-04-14 11:50:00,204.59,204.8,204.41,204.61,12337.0,204.59,204.8,204.41,204.61,12337.0
2020-04-14 11:55:00,204.69,204.73,203.71,204.25,55972.0,204.69,204.73,203.71,204.25,55972.0
2020-04-14 12:00:00,204.18,205.68,204.18,205.65,15055.0,204.18,205.68,204.18,205.65,15055.0
2020-04-14 12:05:00,205.56,205.68,205.27,205.37,10685.0,205.56,205.68,205.27,205.37,10685.0
2020-04-14 12:10:00,205.29,205.29,204.44,204.51,13898.0,205.29,205.29,204.44,204.51,13898.0
2020-04-14 12:15:00,204.53,205.04,204.45,204.81,9990.0,204.53,205.04,204.45,204.81,9990.0
2020-04-14 12:20:00,204.91,205.24,204.91,205.12,10900.0,204.91,205.24,204.91,205.12,10900.0
2020-04-14 12:25:00,205.0,205.1,204.62,205.0,8326.0,205.0,205.1,204.62,205.0,8326.0
2020-04-14 12:30:00,205.09,205.36,204.93,204.93,8037.0,205.09,205.36,204.93,204.93,8037.0
2020-04-14 12:35:00,204.9,205.08,204.56,204.99,10108.0,204.9,205.08,204.56,204.99,10108.0
2020-04-14 12:40:00,204.9,205.3,204.89,205.11,5283.0,204.9,205.3,204.89,205.11,5283.0
2020-04-14 12:45:00,205.19,205.45,204.92,205.3,15295.0,205.19,205.45,204.92,205.3,15295.0
2020-04-14 12:50:00,205.36,205.61,205.24,205.61,8104.0,205.36,205.61,205.24,205.61,8104.0
2020-04-14 12:55:00,205.64,205.78,205.5,205.59,4400.0,205.64,205.78,205.5,205.59,4400.0
2020-04-14 13:00:00,205.63,206.02,205.51,205.8,8095.0,205.63,206.02,205.51,205.8,8095.0
2020-04-14 13:05:00,205.8,206.06,205.54,205.77,11994.0,205.8,206.06,205.54,205.77,11994.0
2020-04-14 13:10:00,205.69,205.85,205.69,205.78,9775.0,205.69,205.85,205.69,205.78,9775.0
2020-04-14 13:15:00,205.73,205.74,205.43,205.43,7209.0,205.73,205.74,205.43,205.43,7209.0
2020-04-14 13:20:00,205.43,205.46,204.82,205.1,10236.0,205.43,205.46,204.82,205.1,10236.0
2020-04-14 13:25:00,205.13,205.24,204.91,204.98,11368.0,205.13,205.24,204.91,204.98,11368.0
2020-04-14 13:30:00,204.97,205.17,204.92,204.94,11238.0,204.97,205.17,204.92,204.94,11238.0
2020-04-14 13:35:00,204.94,205.03,204.81,204.98,5914.0,204.94,205.03,204.81,204.98,5914.0
2020-04-14 13:40:00,204.93,205.08,204.85,205.0,13516.0,204.93,205.08,204.85,205.0,13516.0
2020-04-14 13:45:00,205.0,205.15,204.83,205.11,23327.0,205.0,205.15,204.83,205.11,23327.0
2020-04-14 13:50:00,205.13,205.13,204.93,204.99,13596.0,205.13,205.13,204.93,204.99,13596.0
2020-04-14 13:55:00,205.0,205.05,204.76,204.76,13243.0,205.0,205.05,204.76,204.76,13243.0
2020-04-14 14:00:00,204.9,205.02,204.75,204.96,8465.0,204.9,205.02,204.75,204.96,8465.0
2020-04-14 14:05:00,204.83,205.04,204.77,204.94,6633.0,204.83,205.04,204.77,204.94,6633.0
2020-04-14 14:10:00,204.97,205.07,204.83,204.9,10130.0,204.97,205.07,204.83,204.9,10130.0
2020-04-14 14:15:00,204.9,205.05,204.78,204.93,6687.0,204.9,205.05,204.78,204.93,6687.0
2020-04-14 14:20:00,204.93,205.05,204.62,204.86,11585.0,204.93,205.05,204.62,204.86,11585.0
2020-04-14 14:25:00,204.83,204.85,204.64,204.69,4837.0,204.83,204.85,204.64,204.69,4837.0
2020-04-14 14:30:00,204.74,205.04,204.72,204.93,7052.0,204.74,205.04,204.72,204.93,7052.0
2020-04-14 14:35:00,204.9,204.93,204.62,204.64,4351.0,204.9,204.93,204.62,204.64,4351.0
2020-04-14 14:40:00,204.75,204.76,204.31,204.59,8519.0,204.75,204.76,204.31,204.59,8519.0
2020-04-14 14:45:00,204.62,204.62,204.35,204.38,4501.0,204.62,204.62,204.35,204.38,4501.0
2020-04-14 14:50:00,204.4,204.71,204.29,204.54,7403.0,204.4,204.71,204.29,204.54,7403.0
2020-04-14 14:55:00,204.59,204.83,204.59,204.8,3812.0,204.59,204.83,204.59,204.8,3812.0
2020-04-14 15:00:00,204.7,204.7,204.18,204.41,9221.0,204.7,204.7,204.18,204.41,9221.0
2020-04-14 15:05:00,204.32,204.32,204.0,204.14,8464.0,204.32,204.32,204.0,204.14,8464.0
2020-04-14 15:10:00,204.18,204.42,203.99,204.19,10039.0,204.18,204.42,203.99,204.19,10039.0
2020-04-14 15:15:00,204.15,204.19,203.49,203.84,10425.0,204.15,204.19,203.49,203.84,10425.0
2020-04-14 15:20:00,203.86,204.25,203.61,204.23,13024.0,203.86,204.25,203.61,204.23,13024.0
2020-04-14 15:25:00,204.23,204.42,204.06,204.28,13519.0,204.23,204.42,204.06,204.28,13519.0
2020-04-14 15:30:00,204.45,204.67,204.25,204.56,8955.0,204.45,204.67,204.25,204.56,8955.0
2020-04-14 15:35:00,204.52,204.95,204.42,204.88,14312.0,204.52,204.95,204.42,204.88,14312.0
2020-04-14 15:40:00,204.87,204.98,204.58,204.73,9641.0,204.87,204.98,204.58,204.73,9641.0
2020-04-14 15:45:00,204.71,205.2,204.7,204.93,15844.0,204.71,205.2,204.7,204.93,15844.0
2020-04-14 15:50:00,204.92,205.59,204.63,205.49,20485.0,204.92,205.59,204.63,205.49,20485.0
2020-04-14 15:55:00,205.49,205.49,204.89,205.18,30220.0,205.49,205.49,204.89,205.18,30220.0
2020-04-15 09:30:00,200.2,201.26,199.6,200.65,37664.0,200.2,201.26,199.6,200.65,37664.0
2020-04-15 09:35:00,200.53,202.52,200.53,202.01,11363.0,200.53,202.52,200.53,202.01,11363.0
2020-04-15 09:40:00,201.61,201.61,200.0,200.27,7866.0,201.61,201.61,200.0,200.27,7866.0
2020-04-15 09:45:00,200.16,201.36,199.69,200.65,11281.0,200.16,201.36,199.69,200.65,11281.0
2020-04-15 09:50:00,201.13,201.44,200.22,200.5,17554.0,201.13,201.44,200.22,200.5,17554.0
2020-04-15 09:55:00,200.8,202.45,200.77,202.45,24350.0,200.8,202.45,200.77,202.45,24350.0
2020-04-15 10:00:00,202.65,202.72,201.52,201.52,7018.0,202.65,202.72,201.52,201.52,7018.0
2020-04-15 10:05:00,201.52,202.25,201.52,201.83,8760.0,201.52,202.25,201.52,201.83,8760.0
2020-04-15 10:10:00,201.8,201.8,200.33,201.09,10455.0,201.8,201.8,200.33,201.09,10455.0
2020-04-15 10:15:00,201.01,201.2,200.58,200.88,6445.0,201.01,201.2,200.58,200.88,6445.0
2020-04-15 10:20:00,200.93,201.15,200.74,201.09,5091.0,200.93,201.15,200.74,201.09,5091.0
2020-04-15 10:25:00,201.0,201.49,200.49,201.19,17188.0,201.0,201.49,200.49,201.19,17188.0
2020-04-15 10:30:00,201.0,201.24,200.26,200.38,10756.0,201.0,201.24,200.26,200.38,10756.0
2020-04-15 10:35:00,200.27,201.21,200.23,200.7,9413.0,200.27,201.21,200.23,200.7,9413.0
2020-04-15 10:40:00,200.7,200.86,200.44,200.75,5539.0,200.7,200.86,200.44,200.75,5539.0
2020-04-15 10:45:00,200.82,201.29,200.74,201.25,8782.0,200.82,201.29,200.74,201.25,8782.0
2020-04-15 10:50:00,201.2,201.5,201.05,201.06,3698.0,201.2,201.5,201.05,201.06,3698.0
2020-04-15 10:55:00,201.34,201.91,201.16,201.73,6901.0,201.34,201.91,201.16,201.73,6901.0
2020-04-15 11:00:00,201.76,201.89,201.51,201.8,6645.0,201.76,201.89,201.51,201.8,6645.0
2020-04-15 11:05:00,201.78,201.99,201.57,201.95,7894.0,201.78,201.99,201.57,201.95,7894.0
2020-04-15 11:10:00,201.97,202.02,201.73,201.8,6213.0,201.97,202.02,201.73,201.8,6213.0
2020-04-15 11:15:00,201.69,201.76,201.08,201.3,8782.0,201.69,201.76,201.08,201.3,8782.0
2020-04-15 11:20:00,201.32,201.32,200.63,200.81,4164.0,201.32,201.32,200.63,200.81,4164.0
2020-04-15 11:25:00,200.78,201.38,200.76,201.38,3848.0,200.78,201.38,200.76,201.38,3848.0
2020-04-15 11:30:00,201.54,201.79,201.4,201.4,5967.0,201.54,201.79,201.4,201.4,5967.0
2020-04-15 11:35:00,201.44,201.69,201.27,201.52,4226.0,201.44,201.69,201.27,201.52,4226.0
2020-04-15 11:40:00,201.52,201.62,201.24,201.53,5415.0,201.52,201.62,201.24,201.53,5415.0
2020-04-15 11:45:00,201.5,201.59,200.98,200.98,7584.0,201.5,201.59,200.98,200.98,7584.0
2020-04-15 11:50:00,201.01,201.36,201.01,201.25,5242.0,201.01,201.36,201.01,201.25,5242.0
2020-04-15 11:55:00,201.23,201.43,201.19,201.21,7547.0,201.23,201.43,201.19,201.21,7547.0
2020-04-15 12:00:00,201.21,202.14,201.21,202.14,26624.0,201.21,202.14,201.21,202.14,26624.0
2020-04-15 12:05:00,202.01,202.1,201.85,201.94,9204.0,202.01,202.1,201.85,201.94,9204.0
2020-04-15 12:10:00,201.9,202.34,201.9,202.29,8958.0,201.9,202.34,201.9,202.29,8958.0
2020-04-15 12:15:00,202.29,202.59,202.28,202.38,8590.0,202.29,202.59,202.28,202.38,8590.0
2020-04-15 12:20:00,202.47,202.67,202.4,202.64,9618.0,202.47,202.67,202.4,202.64,9618.0
2020-04-15 12:25:00,202.48,203.31,202.33,203.31,10949.0,202.48,203.31,202.33,203.31,10949.0
2020-04-15 12:30:00,203.07,204.09,203.03,203.96,25335.0,203.07,204.09,203.03,203.96,25335.0
2020-04-15 12:35:00,204.01,204.72,203.78,203.92,39927.0,204.01,204.72,203.78,203.92,39927.0
2020-04-15 12:40:00,203.88,204.66,203.39,204.55,15566.0,203.88,204.66,203.39,204.55,15566.0
2020-04-15 12:45:00,204.46,204.47,203.83,204.24,10352.0,204.46,204.47,203.83,204.24,10352.0
2020-04-15 12:50:00,204.22,204.59,204.15,204.34,11868.0,204.22,204.59,204.15,204.34,11868.0
2020-04-15 12:55:00,204.27,204.84,204.08,204.72,8387.0,204.27,204.84,204.08,204.72,8387.0
2020-04-15 13:00:00,204.71,204.71,203.94,204.0,10902.0,204.71,204.71,203.94,204.0,10902.0
2020-04-15 13:05:00,203.9,204.43,203.77,204.3,7774.0,203.9,204.43,203.77,204.3,7774.0
2020-04-15 13:10:00,204.43,204.53,204.17,204.33,25278.0,204.43,204.53,204.17,204.33,25278.0
2020-04-15 13:15:00,204.32,204.5,204.09,204.44,14131.0,204.32,204.5,204.09,204.44,14131.0
2020-04-15 13:20:00,204.38,204.49,204.31,204.49,6357.0,204.38,204.49,204.31,204.49,6357.0
2020-04-15 13:25:00,204.49,204.55,204.06,204.24,13814.0,204.49,204.55,204.06,204.24,13814.0
2020-04-15 13:30:00,204.23,204.23,203.79,203.86,4248.0,204.23,204.23,203.79,203.86,4248.0
2020-04-15 13:35:00,203.97,204.19,203.72,203.73,4900.0,203.97,204.19,203.72,203.73,4900.0
2020-04-15 13:40:00,203.78,203.8,203.34,203.55,6864.0,203.78,203.8,203.34,203.55,6864.0
2020-04-15 13:45:00,203.56,203.82,203.21,203.41,7467.0,203.56,203.82,203.21,203.41,7467.0
2020-04-15 13:50:00,203.34,203.41,202.78,202.84,3258.0,203.34,203.41,202.78,202.84,3258.0
2020-04-15 13:55:00,202.85,203.39,202.85,203.3,7608.0,202.85,203.39,202.85,203.3,7608.0
2020-04-15 14:00:00,203.34,204.07,203.34,203.95,15343.0,203.34,204.07,203.34,203.95,15343.0
2020-04-15 14:05:00,204.08,204.28,203.89,204.08,8836.0,204.08,204.28,203.89,204.08,8836.0
2020-04-15 14:10:00,204.01,204.27,203.82,204.1,10271.0,204.01,204.27,203.82,204.1,10271.0
2020-04-15 14:15:00,204.24,204.5,203.98,204.34,23170.0,204.24,204.5,203.98,204.34,23170.0
2020-04-15 14:20:00,204.43,204.88,204.31,204.74,17289.0,204.43,204.88,204.31,204.74,17289.0
2020-04-15 14:25:00,204.75,205.0,204.6,204.86,5123.0,204.75,205.0,204.6,204.86,5123.0
2020-04-15 14:30:00,205.0,205.9,204.78,205.68,12596.0,205.0,205.9,204.78,205.68,12596.0
2020-04-15 14:35:00,205.56,205.74,205.45,205.74,7652.0,205.56,205.74,205.45,205.74,7652.0
2020-04-15 14:40:00,205.64,205.87,205.56,205.87,9319.0,205.64,205.87,205.56,205.87,9319.0
2020-04-15 14:45:00,205.79,206.21,205.72,205.78,11946.0,205.79,206.21,205.72,205.78,11946.0
2020-04-15 14:50:00,205.9,206.41,205.78,206.39,20645.0,205.9,206.41,205.78,206.39,20645.0
2020-04-15 14:55:00,206.43,207.72,206.29,207.68,34731.0,206.43,207.72,206.29,207.68,34731.0
2020-04-15 15:00:00,207.66,207.7,207.06,207.19,27697.0,207.66,207.7,207.06,207.19,27697.0
2020-04-15 15:05:00,207.2,207.44,206.82,206.83,28719.0,207.2,207.44,206.82,206.83,28719.0
2020-04-15 15:10:00,206.79,206.8,206.13,206.27,12072.0,206.79,206.8,206.13,206.27,12072.0
2020-04-15 15:15:00,206.4,207.69,206.39,207.61,30767.0,206.4,207.69,206.39,207.61,30767.0
2020-04-15 15:20:00,207.62,208.05,207.36,207.4,116294.0,207.62,208.05,207.36,207.4,116294.0
2020-04-15 15:25:00,207.4,207.4,206.31,206.53,29256.0,207.4,207.4,206.31,206.53,29256.0
2020-04-15 15:30:00,206.53,207.12,206.38,207.07,18105.0,206.53,207.12,206.38,207.07,18105.0
2020-04-15 15:35:00,207.06,207.45,206.81,207.12,23011.0,207.06,207.45,206.81,207.12,23011.0
2020-04-15 15:40:00,207.15,207.94,207.02,207.87,29278.0,207.15,207.94,207.02,207.87,29278.0
2020-04-15 15:45:00,207.93,208.25,207.81,208.09,35921.0,207.93,208.25,207.81,208.09,35921.0
2020-04-15 15:50:00,208.09,208.25,207.09,207.09,82790.0,208.09,208.25,207.09,207.09,82790.0
2020-04-15 15:55:00,207.19,208.5,207.17,207.94,113179.0,207.19,208.5,207.17,207.94,113179.0
2020-04-16 09:30:00,210.0,210.82,209.05,209.1,47767.0,210.0,210.82,209.05,209.1,47767.0
2020-04-16 09:35:00,209.3,210.43,209.07,209.52,26493.0,209.3,210.43,209.07,209.52,26493.0
2020-04-16 09:40:00,209.84,212.17,209.83,211.78,44631.0,209.84,212.17,209.83,211.78,44631.0
2020-04-16 09:45:00,211.14,211.25,209.38,210.05,27227.0,211.14,211.25,209.38,210.05,27227.0
2020-04-16 09:50:00,210.12,211.11,210.07,210.46,32988.0,210.12,211.11,210.07,210.46,32988.0
2020-04-16 09:55:00,210.6,210.9,209.78,210.42,31851.0,210.6,210.9,209.78,210.42,31851.0
2020-04-16 10:00:00,210.5,210.82,209.51,209.85,12642.0,210.5,210.82,209.51,209.85,12642.0
2020-04-16 10:05:00,210.0,210.1,208.61,208.85,24173.0,210.0,210.1,208.61,208.85,24173.0
2020-04-16 10:10:00,209.05,209.9,208.87,208.88,21182.0,209.05,209.9,208.87,208.88,21182.0
2020-04-16 10:15:00,208.71,209.7,208.71,209.46,13311.0,208.71,209.7,208.71,209.46,13311.0
2020-04-16 10:20:00,209.34,209.85,209.16,209.78,29032.0,209.34,209.85,209.16,209.78,29032.0
2020-04-16 10:25:00,209.76,210.35,208.81,210.33,41219.0,209.76,210.35,208.81,210.33,41219.0
2020-04-16 10:30:00,210.03,210.03,208.95,209.1,12683.0,210.03,210.03,208.95,209.1,12683.0
2020-04-16 10:35:00,209.02,209.26,208.06,208.08,18202.0,209.02,209.26,208.06,208.08,18202.0
2020-04-16 10:40:00,208.06,208.99,207.68,208.79,23315.0,208.06,208.99,207.68,208.79,23315.0
2020-04-16 10:45:00,208.61,209.1,208.14,209.1,9235.0,208.61,209.1,208.14,209.1,9235.0
2020-04-16 10:50:00,208.91,209.01,208.23,208.76,8254.0,208.91,209.01,208.23,208.76,8254.0
2020-04-16 10:55:00,208.78,210.0,208.77,209.83,9645.0,208.78,210.0,208.77,209.83,9645.0
2020-04-16 11:00:00,209.92,210.13,209.59,209.73,9397.0,209.92,210.13,209.59,209.73,9397.0
2020-04-16 11:05:00,209.61,210.48,209.57,210.37,13749.0,209.61,210.48,209.57,210.37,13749.0
2020-04-16 11:10:00,210.44,211.43,210.34,211.23,47610.0,210.44,211.43,210.34,211.23,47610.0
2020-04-16 11:15:00,211.25,212.11,210.94,212.11,22472.0,211.25,212.11,210.94,212.11,22472.0
2020-04-16 11:20:00,212.2,212.44,211.81,212.4,13384.0,212.2,212.44,211.81,212.4,13384.0
2020-04-16 11:25:00,212.0,213.53,211.82,213.33,15799.0,212.0,213.53,211.82,213.33,15799.0
2020-04-16 11:30:00,213.14,213.14,212.25,212.33,12596.0,213.14,213.14,212.25,212.33,12596.0
2020-04-16 11:35:00,212.48,213.3,212.24,212.85,10239.0,212.48,213.3,212.24,212.85,10239.0
2020-04-16 11:40:00,212.84,213.21,212.59,212.59,5841.0,212.84,213.21,212.59,212.59,5841.0
2020-04-16 11:45:00,212.69,213.05,212.39,212.97,5976.0,212.69,213.05,212.39,212.97,5976.0
2020-04-16 11:50:00,212.84,213.76,212.72,213.75,5340.0,212.84,213.76,212.72,213.75,5340.0
2020-04-16 11:55:00,213.62,214.29,213.62,214.29,11200.0,213.62,214.29,213.62,214.29,11200.0
2020-04-16 12:00:00,214.09,214.43,213.7,213.83,14620.0,214.09,214.43,213.7,213.83,14620.0
2020-04-16 12:05:00,213.76,213.9,212.54,212.98,12650.0,213.76,213.9,212.54,212.98,12650.0
2020-04-16 12:10:00,212.85,213.0,211.53,211.96,30212.0,212.85,213.0,211.53,211.96,30212.0
2020-04-16 12:15:00,211.9,212.15,210.75,211.44,28071.0,211.9,212.15,210.75,211.44,28071.0
2020-04-16 12:20:00,211.44,211.86,210.92,210.92,14949.0,211.44,211.86,210.92,210.92,14949.0
2020-04-16 12:25:00,211.03,211.31,209.56,209.88,45055.0,211.03,211.31,209.56,209.88,45055.0
2020-04-16 12:30:00,209.76,209.87,208.5,209.0,35039.0,209.76,209.87,208.5,209.0,35039.0
2020-04-16 12:35:00,208.92,209.24,208.5,209.24,33319.0,208.92,209.24,208.5,209.24,33319.0
2020-04-16 12:40:00,209.1,209.8,209.0,209.53,11236.0,209.1,209.8,209.0,209.53,11236.0
2020-04-16 12:45:00,209.64,209.72,208.81,209.0,11661.0,209.64,209.72,208.81,209.0,11661.0
2020-04-16 12:50:00,208.8,209.09,208.6,208.83,6875.0,208.8,209.09,208.6,208.83,6875.0
2020-04-16 12:55:00,208.75,209.36,208.58,209.09,7120.0,208.75,209.36,208.58,209.09,7120.0
2020-04-16 13:00:00,209.09,209.36,208.91,209.23,7993.0,209.09,209.36,208.91,209.23,7993.0
2020-04-16 13:05:00,209.23,209.53,208.84,208.84,5514.0,209.23,209.53,208.84,208.84,5514.0
2020-04-16 13:10:00,208.85,209.26,208.54,209.03,5618.0,208.85,209.26,208.54,209.03,5618.0
2020-04-16 13:15:00,208.98,209.22,208.56,209.0,13453.0,208.98,209.22,208.56,209.0,13453.0
2020-04-16 13:20:00,209.05,209.3,208.86,209.1,4500.0,209.05,209.3,208.86,209.1,4500.0
2020-04-16 13:25:00,209.08,209.65,208.95,209.47,9241.0,209.08,209.65,208.95,209.47,9241.0
2020-04-16 13:30:00,209.5,209.7,209.41,209.7,5150.0,209.5,209.7,209.41,209.7,5150.0
2020-04-16 13:35:00,209.61,209.83,209.14,209.22,8781.0,209.61,209.83,209.14,209.22,8781.0
2020-04-16 13:40:00,209.38,209.38,208.75,208.83,4676.0,209.38,209.38,208.75,208.83,4676.0
2020-04-16 13:45:00,208.84,209.09,208.83,209.01,8636.0,208.84,209.09,208.83,209.01,8636.0
2020-04-16 13:50:00,209.01,209.22,208.75,209.12,8390.0,209.01,209.22,208.75,209.12,8390.0
2020-04-16 13:55:00,209.04,209.24,208.69,209.06,8385.0,209.04,209.24,208.69,209.06,8385.0
2020-04-16 14:00:00,209.0,209.05,208.54,208.84,12898.0,209.0,209.05,208.54,208.84,12898.0
2020-04-16 14:05:00,208.84,209.32,208.62,209.18,7223.0,208.84,209.32,208.62,209.18,7223.0
2020-04-16 14:10:00,209.19,209.19,208.83,208.93,5066.0,209.19,209.19,208.83,208.93,5066.0
2020-04-16 14:15:00,208.99,209.42,208.99,209.01,8729.0,208.99,209.42,208.99,209.01,8729.0
2020-04-16 14:20:00,208.96,209.0,208.5,208.73,14224.0,208.96,209.0,208.5,208.73,14224.0
2020-04-16 14:25:00,208.66,209.17,208.58,208.89,7226.0,208.66,209.17,208.58,208.89,7226.0
2020-04-16 14:30:00,208.83,209.11,208.82,208.93,8799.0,208.83,209.11,208.82,208.93,8799.0
2020-04-16 14:35:00,209.07,209.99,208.73,209.92,21009.0,209.07,209.99,208.73,209.92,21009.0
2020-04-16 14:40:00,209.7,209.94,209.22,209.37,11650.0,209.7,209.94,209.22,209.37,11650.0
2020-04-16 14:45:00,209.47,209.56,208.75,209.07,6070.0,209.47,209.56,208.75,209.07,6070.0
2020-04-16 14:50:00,208.94,209.21,208.81,209.21,7423.0,208.94,209.21,208.81,209.21,7423.0
2020-04-16 14:55:00,209.22,209.36,209.1,209.11,29301.0,209.22,209.36,209.1,209.11,29301.0
2020-04-16 15:00:00,209.19,209.27,208.72,209.2,65684.0,209.19,209.27,208.72,209.2,65684.0
2020-04-16 15:05:00,209.19,209.35,208.92,208.94,8767.0,209.19,209.35,208.92,208.94,8767.0
2020-04-16 15:10:00,209.02,209.11,208.85,208.97,13110.0,209.02,209.11,208.85,208.97,13110.0
2020-04-16 15:15:00,208.98,209.64,208.97,209.13,40247.0,208.98,209.64,208.97,209.13,40247.0
2020-04-16 15:20:00,209.13,209.32,208.98,209.09,8545.0,209.13,209.32,208.98,209.09,8545.0
2020-04-16 15:25:00,209.17,209.47,208.9,209.43,11871.0,209.17,209.47,208.9,209.43,11871.0
2020-04-16 15:30:00,209.43,210.51,209.42,210.03,21604.0,209.43,210.51,209.42,210.03,21604.0
2020-04-16 15:35:00,210.04,210.62,209.97,210.39,17880.0,210.04,210.62,209.97,210.39,17880.0
2020-04-16 15:40:00,210.49,210.52,209.83,210.37,24512.0,210.49,210.52,209.83,210.37,24512.0
2020-04-16 15:45:00,210.37,210.73,209.57,209.57,17119.0,210.37,210.73,209.57,209.57,17119.0
2020-04-16 15:50:00,209.66,210.27,209.5,209.52,31965.0,209.66,210.27,209.5,209.52,31965.0
2020-04-16 15:55:00,209.52,209.52,208.82,209.19,70843.0,209.52,209.52,208.82,209.19,70843.0
2020-04-17 09:30:00,215.25,216.57,213.52,216.49,63650.0,215.25,216.57,213.52,216.49,63650.0
2020-04-17 09:35:00,216.34,216.46,215.22,215.85,44242.0,216.34,216.46,215.22,215.85,44242.0
2020-04-17 09:40:00,215.83,215.83,214.75,215.7,35219.0,215.83,215.83,214.75,215.7,35219.0
2020-04-17 09:45:00,215.86,216.0,215.6,215.76,23950.0,215.86,216.0,215.6,215.76,23950.0
2020-04-17 09:50:00,215.71,215.91,214.91,215.05,21143.0,215.71,215.91,214.91,215.05,21143.0
2020-04-17 09:55:00,215.06,216.4,215.05,216.17,55610.0,215.06,216.4,215.05,216.17,55610.0
2020-04-17 10:00:00,216.15,217.42,215.3,216.39,32918.0,216.15,217.42,215.3,216.39,32918.0
2020-04-17 10:05:00,216.4,218.18,216.39,218.17,75384.0,216.4,218.18,216.39,218.17,75384.0
2020-04-17 10:10:00,218.12,218.47,216.6,217.44,55836.0,218.12,218.47,216.6,217.44,55836.0
2020-04-17 10:15:00,217.26,217.92,216.77,217.83,47801.0,217.26,217.92,216.77,217.83,47801.0
2020-04-17 10:20:00,217.77,218.0,217.38,217.5,34109.0,217.77,218.0,217.38,217.5,34109.0
2020-04-17 10:25:00,217.5,219.64,217.5,219.34,87925.0,217.5,219.64,217.5,219.34,87925.0
2020-04-17 10:30:00,219.09,219.55,218.26,218.91,29646.0,219.09,219.55,218.26,218.91,29646.0
2020-04-17 10:35:00,219.03,219.13,217.25,217.76,27710.0,219.03,219.13,217.25,217.76,27710.0
2020-04-17 10:40:00,217.7,217.77,217.12,217.12,18202.0,217.7,217.77,217.12,217.12,18202.0
2020-04-17 10:45:00,217.26,217.43,216.11,216.13,22363.0,217.26,217.43,216.11,216.13,22363.0
2020-04-17 10:50:00,216.09,217.3,215.93,217.08,16555.0,216.09,217.3,215.93,217.08,16555.0
2020-04-17 10:55:00,216.95,217.4,216.74,217.02,18783.0,216.95,217.4,216.74,217.02,18783.0
2020-04-17 11:00:00,217.01,218.37,216.85,218.31,20486.0,217.01,218.37,216.85,218.31,20486.0
2020-04-17 11:05:00,218.21,218.29,217.64,217.64,19946.0,218.21,218.29,217.64,217.64,19946.0
2020-04-17 11:10:00,217.28,217.39,216.53,217.16,10568.0,217.28,217.39,216.53,217.16,10568.0
2020-04-17 11:15:00,217.09,217.37,216.62,217.06,10443.0,217.09,217.37,216.62,217.06,10443.0
2020-04-17 11:20:00,217.01,217.06,216.28,217.06,15961.0,217.01,217.06,216.28,217.06,15961.0
2020-04-17 11:25:00,217.0,217.39,216.5,217.04,11705.0,217.0,217.39,216.5,217.04,11705.0
2020-04-17 11:30:00,217.14,217.81,216.8,217.81,5374.0,217.14,217.81,216.8,217.81,5374.0
2020-04-17 11:35:00,217.66,217.66,216.93,216.95,6916.0,217.66,217.66,216.93,216.95,6916.0
2020-04-17 11:40:00,217.02,217.46,216.73,217.28,8234.0,217.02,217.46,216.73,217.28,8234.0
2020-04-17 11:45:00,217.37,218.17,217.34,218.17,11083.0,217.37,218.17,217.34,218.17,11083.0
2020-04-17 11:50:00,217.95,219.21,217.78,219.08,15659.0,217.95,219.21,217.78,219.08,15659.0
2020-04-17 11:55:00,219.03,219.19,218.34,218.66,15487.0,219.03,219.19,218.34,218.66,15487.0
2020-04-17 12:00:00,218.7,218.7,217.99,218.29,16407.0,218.7,218.7,217.99,218.29,16407.0
2020-04-17 12:05:00,218.3,218.56,217.87,217.98,20311.0,218.3,218.56,217.87,217.98,20311.0
2020-04-17 12:10:00,217.9,218.77,217.67,218.71,31501.0,217.9,218.77,217.67,218.71,31501.0
2020-04-17 12:15:00,218.8,219.0,218.46,218.8,25262.0,218.8,219.0,218.46,218.8,25262.0
2020-04-17 12:20:00,218.81,218.81,217.6,217.6,11029.0,218.81,218.81,217.6,217.6,11029.0
2020-04-17 12:25:00,217.68,217.75,217.28,217.53,7082.0,217.68,217.75,217.28,217.53,7082.0
2020-04-17 12:30:00,217.52,217.75,217.1,217.55,15272.0,217.52,217.75,217.1,217.55,15272.0
2020-04-17 12:35:00,217.63,218.63,217.57,218.37,7838.0,217.63,218.63,217.57,218.37,7838.0
2020-04-17 12:40:00,218.38,218.4,218.01,218.02,4803.0,218.38,218.4,218.01,218.02,4803.0
2020-04-17 12:45:00,218.02,218.16,217.8,218.03,7258.0,218.02,218.16,217.8,218.03,7258.0
2020-04-17 12:50:00,218.04,219.0,218.04,219.0,27426.0,218.04,219.0,218.04,219.0,27426.0
2020-04-17 12:55:00,218.99,220.27,218.91,219.83,92972.0,218.99,220.27,218.91,219.83,92972.0
2020-04-17 13:00:00,219.77,220.45,219.55,219.96,11612.0,219.77,220.45,219.55,219.96,11612.0
2020-04-17 13:05:00,219.86,222.0,219.86,221.96,79501.0,219.86,222.0,219.86,221.96,79501.0
2020-04-17 13:10:00,222.1,222.1,220.9,221.45,18560.0,222.1,222.1,220.9,221.45,18560.0
2020-04-17 13:15:00,221.44,221.49,220.96,221.17,18517.0,221.44,221.49,220.96,221.17,18517.0
2020-04-17 13:20:00,221.15,221.45,220.41,220.79,21203.0,221.15,221.45,220.41,220.79,21203.0
2020-04-17 13:25:00,220.83,221.31,220.82,220.95,11802.0,220.83,221.31,220.82,220.95,11802.0
2020-04-17 13:30:00,221.1,221.22,220.47,220.47,9125.0,221.1,221.22,220.47,220.47,9125.0
2020-04-17 13:35:00,220.81,220.81,220.52,220.64,7597.0,220.81,220.81,220.52,220.64,7597.0
2020-04-17 13:40:00,220.64,221.01,220.56,220.77,7913.0,220.64,221.01,220.56,220.77,7913.0
2020-04-17 13:45:00,220.67,221.77,220.63,220.98,22014.0,220.67,221.77,220.63,220.98,22014.0
2020-04-17 13:50:00,221.07,221.81,220.95,221.53,10705.0,221.07,221.81,220.95,221.53,10705.0
2020-04-17 13:55:00,221.54,221.54,220.97,221.18,11074.0,221.54,221.54,220.97,221.18,11074.0
2020-04-17 14:00:00,221.24,221.68,221.02,221.34,24437.0,221.24,221.68,221.02,221.34,24437.0
2020-04-17 14:05:00,221.34,222.22,221.11,222.22,24667.0,221.34,222.22,221.11,222.22,24667.0
2020-04-17 14:10:00,222.22,222.91,221.88,222.15,36159.0,222.22,222.91,221.88,222.15,36159.0
2020-04-17 14:15:00,222.14,222.5,222.01,222.29,15268.0,222.14,222.5,222.01,222.29,15268.0
2020-04-17 14:20:00,222.23,222.43,222.03,222.32,17186.0,222.23,222.43,222.03,222.32,17186.0
2020-04-17 14:25:00,222.3,222.95,222.21,222.5,12961.0,222.3,222.95,222.21,222.5,12961.0
2020-04-17 14:30:00,222.53,222.71,222.04,222.49,23326.0,222.53,222.71,222.04,222.49,23326.0
2020-04-17 14:35:00,222.44,222.49,221.71,222.42,16493.0,222.44,222.49,221.71,222.42,16493.0
2020-04-17 14:40:00,222.41,222.64,222.01,222.11,18329.0,222.41,222.64,222.01,222.11,18329.0
2020-04-17 14:45:00,222.01,222.59,221.91,222.46,9496.0,222.01,222.59,221.91,222.46,9496.0
2020-04-17 14:50:00,222.47,223.25,222.39,222.9,25320.0,222.47,223.25,222.39,222.9,25320.0
2020-04-17 14:55:00,223.01,223.04,222.76,222.96,24713.0,223.01,223.04,222.76,222.96,24713.0
2020-04-17 15:00:00,222.88,223.02,222.4,222.77,14011.0,222.88,223.02,222.4,222.77,14011.0
2020-04-17 15:05:00,222.68,222.86,222.34,222.44,7641.0,222.68,222.86,222.34,222.44,7641.0
2020-04-17 15:10:00,222.45,222.53,222.24,222.31,17137.0,222.45,222.53,222.24,222.31,17137.0
2020-04-17 15:15:00,222.35,222.82,222.24,222.6,16847.0,222.35,222.82,222.24,222.6,16847.0
2020-04-17 15:20:00,222.59,222.83,222.53,222.67,24679.0,222.59,222.83,222.53,222.67,24679.0
2020-04-17 15:25:00,222.81,223.61,222.77,223.58,21858.0,222.81,223.61,222.77,223.58,21858.0
2020-04-17 15:30:00,223.62,224.69,223.61,224.58,51827.0,223.62,224.69,223.61,224.58,51827.0
2020-04-17 15:35:00,224.61,225.14,224.46,224.73,46793.0,224.61,225.14,224.46,224.73,46793.0
2020-04-17 15:40:00,224.67,224.9,224.37,224.4,44986.0,224.67,224.9,224.37,224.4,44986.0
2020-04-17 15:45:00,224.47,225.25,224.43,225.22,48753.0,224.47,225.25,224.43,225.22,48753.0
2020-04-17 15:50:00,225.2,226.42,225.2,225.68,91365.0,225.2,226.42,225.2,225.68,91365.0
2020-04-17 15:55:00,225.73,226.0,225.32,226.0,119135.0,225.73,226.0,225.32,226.0,119135.0
2020-04-20 09:30:00,223.0,224.51,221.73,222.19,78572.0,223.0,224.51,221.73,222.19,78572.0
2020-04-20 09:35:00,222.24,223.71,222.18,222.37,26628.0,222.24,223.71,222.18,222.37,26628.0
2020-04-20 09:40:00,222.37,223.2,222.22,222.49,23347.0,222.37,223.2,222.22,222.49,23347.0
2020-04-20 09:45:00,222.64,223.61,221.64,221.95,32517.0,222.64,223.61,221.64,221.95,32517.0
2020-04-20 09:50:00,221.74,222.47,220.3,220.5,25942.0,221.74,222.47,220.3,220.5,25942.0
2020-04-20 09:55:00,220.24,220.8,220.2,220.28,21533.0,220.24,220.8,220.2,220.28,21533.0
2020-04-20 10:00:00,220.1,220.65,219.63,220.2,23776.0,220.1,220.65,219.63,220.2,23776.0
2020-04-20 10:05:00,220.06,220.99,220.06,220.42,28296.0,220.06,220.99,220.06,220.42,28296.0
2020-04-20 10:10:00,220.35,220.97,219.61,219.9,22747.0,220.35,220.97,219.61,219.9,22747.0
2020-04-20 10:15:00,219.92,220.18,219.28,219.75,33978.0,219.92,220.18,219.28,219.75,33978.0
2020-04-20 10:20:00,219.56,220.24,219.36,220.05,14755.0,219.56,220.24,219.36,220.05,14755.0
2020-04-20 10:25:00,220.1,220.76,218.56,218.57,36453.0,220.1,220.76,218.56,218.57,36453.0
2020-04-20 10:30:00,218.57,219.18,218.38,219.07,23166.0,218.57,219.18,218.38,219.07,23166.0
2020-04-20 10:35:00,219.18,219.46,217.34,217.61,32829.0,219.18,219.46,217.34,217.61,32829.0
2020-04-20 10:40:00,217.7,218.13,216.79,217.31,41545.0,217.7,218.13,216.79,217.31,41545.0
2020-04-20 10:45:00,217.31,218.48,216.99,218.47,46508.0,217.31,218.48,216.99,218.47,46508.0
2020-04-20 10:50:00,218.33,219.96,218.33,219.64,23955.0,218.33,219.96,218.33,219.64,23955.0
2020-04-20 10:55:00,219.67,220.31,219.5,219.81,14759.0,219.67,220.31,219.5,219.81,14759.0
2020-04-20 11:00:00,219.81,220.3,219.81,219.82,19965.0,219.81,220.3,219.81,219.82,19965.0
2020-04-20 11:05:00,219.93,220.22,219.88,220.03,16655.0,219.93,220.22,219.88,220.03,16655.0
2020-04-20 11:10:00,220.03,220.25,219.68,220.01,8767.0,220.03,220.25,219.68,220.01,8767.0
2020-04-20 11:15:00,220.02,220.22,219.32,219.61,12462.0,220.02,220.22,219.32,219.61,12462.0
2020-04-20 11:20:00,219.54,220.17,219.3,219.86,13579.0,219.54,220.17,219.3,219.86,13579.0
2020-04-20 11:25:00,219.89,219.97,219.17,219.57,4023.0,219.89,219.97,219.17,219.57,4023.0
2020-04-20 11:30:00,219.56,219.68,219.38,219.51,7404.0,219.56,219.68,219.38,219.51,7404.0
2020-04-20 11:35:00,219.94,220.22,219.74,220.12,17011.0,219.94,220.22,219.74,220.12,17011.0
2020-04-20 11:40:00,220.19,220.19,219.53,219.61,15310.0,220.19,220.19,219.53,219.61,15310.0
2020-04-20 11:45:00,219.77,220.04,219.34,219.48,7920.0,219.77,220.04,219.34,219.48,7920.0
2020-04-20 11:50:00,219.38,219.49,218.82,218.92,11717.0,219.38,219.49,218.82,218.92,11717.0
2020-04-20 11:55:00,218.93,219.62,218.89,219.48,13237.0,218.93,219.62,218.89,219.48,13237.0
2020-04-20 12:00:00,219.4,219.4,218.23,218.61,10314.0,219.4,219.4,218.23,218.61,10314.0
2020-04-20 12:05:00,218.62,218.71,218.43,218.66,5684.0,218.62,218.71,218.43,218.66,5684.0
2020-04-20 12:10:00,218.71,218.97,218.24,218.97,8790.0,218.71,218.97,218.24,218.97,8790.0
2020-04-20 12:15:00,218.79,219.53,218.68,219.29,8548.0,218.79,219.53,218.68,219.29,8548.0
2020-04-20 12:20:00,219.39,219.71,219.23,219.6,9722.0,219.39,219.71,219.23,219.6,9722.0
2020-04-20 12:25:00,219.62,219.9,219.38,219.54,9488.0,219.62,219.9,219.38,219.54,9488.0
2020-04-20 12:30:00,219.56,219.86,219.24,219.41,7128.0,219.56,219.86,219.24,219.41,7128.0
2020-04-20 12:35:00,219.47,219.76,219.19,219.63,3905.0,219.47,219.76,219.19,219.63,3905.0
2020-04-20 12:40:00,219.65,219.84,219.57,219.78,5400.0,219.65,219.84,219.57,219.78,5400.0
2020-04-20 12:45:00,219.78,220.09,219.78,219.84,12124.0,219.78,220.09,219.78,219.84,12124.0
2020-04-20 12:50:00,219.8,219.99,219.64,219.82,6667.0,219.8,219.99,219.64,219.82,6667.0
2020-04-20 12:55:00,219.82,219.96,219.43,219.77,7240.0,219.82,219.96,219.43,219.77,7240.0
2020-04-20 13:00:00,219.75,219.84,219.14,219.15,20558.0,219.75,219.84,219.14,219.15,20558.0
2020-04-20 13:05:00,219.1,219.21,218.81,219.01,20996.0,219.1,219.21,218.81,219.01,20996.0
2020-04-20 13:10:00,219.0,219.37,219.0,219.23,7428.0,219.0,219.37,219.0,219.23,7428.0
2020-04-20 13:15:00,219.22,219.7,219.13,219.62,7143.0,219.22,219.7,219.13,219.62,7143.0
2020-04-20 13:20:00,219.57,219.78,219.36,219.38,4162.0,219.57,219.78,219.36,219.38,4162.0
2020-04-20 13:25:00,219.45,219.68,219.45,219.55,4426.0,219.45,219.68,219.45,219.55,4426.0
2020-04-20 13:30:00,219.66,219.9,219.53,219.8,15620.0,219.66,219.9,219.53,219.8,15620.0
2020-04-20 13:35:00,219.82,220.14,219.68,220.05,9644.0,219.82,220.14,219.68,220.05,9644.0
2020-04-20 13:40:00,220.05,220.15,219.83,219.83,10013.0,220.05,220.15,219.83,219.83,10013.0
2020-04-20 13:45:00,219.83,220.0,219.63,219.8,6565.0,219.83,220.0,219.63,219.8,6565.0
2020-04-20 13:50:00,219.75,220.04,219.65,220.04,8489.0,219.75,220.04,219.65,220.04,8489.0
2020-04-20 13:55:00,219.99,220.17,219.78,219.9,7242.0,219.99,220.17,219.78,219.9,7242.0
2020-04-20 14:00:00,220.01,220.07,219.81,219.96,14686.0,220.01,220.07,219.81,219.96,14686.0
2020-04-20 14:05:00,220.03,220.61,219.65,220.59,55004.0,220.03,220.61,219.65,220.59,55004.0
2020-04-20 14:10:00,220.67,221.1,219.92,219.92,14725.0,220.67,221.1,219.92,219.92,14725.0
2020-04-20 14:15:00,219.92,220.25,219.72,220.25,14532.0,219.92,220.25,219.72,220.25,14532.0
2020-04-20 14:20:00,220.28,220.64,219.99,220.64,14329.0,220.28,220.64,219.99,220.64,14329.0
2020-04-20 14:25:00,220.7,220.7,219.84,219.84,13840.0,220.7,220.7,219.84,219.84,13840.0
2020-04-20 14:30:00,219.84,219.88,219.32,219.48,13778.0,219.84,219.88,219.32,219.48,13778.0
2020-04-20 14:35:00,219.47,220.51,219.37,220.31,10206.0,219.47,220.51,219.37,220.31,10206.0
2020-04-20 14:40:00,220.33,221.03,220.19,220.76,8097.0,220.33,221.03,220.19,220.76,8097.0
2020-04-20 14:45:00,220.81,221.3,220.66,221.3,17005.0,220.81,221.3,220.66,221.3,17005.0
2020-04-20 14:50:00,221.31,221.76,220.84,220.98,31846.0,221.31,221.76,220.84,220.98,31846.0
2020-04-20 14:55:00,220.83,220.89,219.57,219.93,18398.0,220.83,220.89,219.57,219.93,18398.0
2020-04-20 15:00:00,219.93,220.19,219.5,219.5,15677.0,219.93,220.19,219.5,219.5,15677.0
2020-04-20 15:05:00,219.47,219.69,218.82,219.41,9307.0,219.47,219.69,218.82,219.41,9307.0
2020-04-20 15:10:00,219.47,219.82,219.18,219.81,11016.0,219.47,219.82,219.18,219.81,11016.0
2020-04-20 15:15:00,219.63,220.11,219.42,219.42,11822.0,219.63,220.11,219.42,219.42,11822.0
2020-04-20 15:20:00,219.5,219.81,219.19,219.81,24631.0,219.5,219.81,219.19,219.81,24631.0
2020-04-20 15:25:00,219.71,219.71,219.18,219.61,9915.0,219.71,219.71,219.18,219.61,9915.0
2020-04-20 15:30:00,219.65,219.65,219.23,219.31,19650.0,219.65,219.65,219.23,219.31,19650.0
2020-04-20 15:35:00,219.36,219.97,219.33,219.35,20178.0,219.36,219.97,219.33,219.35,20178.0
2020-04-20 15:40:00,219.35,219.69,219.0,219.26,19151.0,219.35,219.69,219.0,219.26,19151.0
2020-04-20 15:45:00,219.38,219.63,219.15,219.44,10308.0,219.38,219.63,219.15,219.44,10308.0
2020-04-20 15:50:00,219.43,219.47,218.44,218.92,29323.0,219.43,219.47,218.44,218.92,29323.0
2020-04-20 15:55:00,218.92,219.14,218.53,218.69,46661.0,218.92,219.14,218.53,218.69,46661.0
2020-04-21 09:30:00,215.0,216.55,213.72,215.85,71479.0,215.0,216.55,213.72,215.85,71479.0
2020-04-21 09:35:00,215.85,215.91,213.98,213.98,69518.0,215.85,215.91,213.98,213.98,69518.0
2020-04-21 09:40:00,214.0,214.89,214.0,214.79,29353.0,214.0,214.89,214.0,214.79,29353.0
2020-04-21 09:45:00,214.93,215.19,214.29,215.13,26216.0,214.93,215.19,214.29,215.13,26216.0
2020-04-21 09:50:00,214.97,215.08,214.4,215.0,17775.0,214.97,215.08,214.4,215.0,17775.0
2020-04-21 09:55:00,215.1,215.82,214.96,215.36,24947.0,215.1,215.82,214.96,215.36,24947.0
2020-04-21 10:00:00,215.27,216.34,214.77,216.34,10223.0,215.27,216.34,214.77,216.34,10223.0
2020-04-21 10:05:00,216.38,216.39,214.88,214.89,3560.0,216.38,216.39,214.88,214.89,3560.0
2020-04-21 10:10:00,215.13,215.22,214.1,214.4,69384.0,215.13,215.22,214.1,214.4,69384.0
2020-04-21 10:15:00,214.23,214.96,214.11,214.59,10999.0,214.23,214.96,214.11,214.59,10999.0
2020-04-21 10:20:00,214.59,215.3,214.42,215.29,20273.0,214.59,215.3,214.42,215.29,20273.0
2020-04-21 10:25:00,215.21,215.36,214.6,214.89,14700.0,215.21,215.36,214.6,214.89,14700.0
2020-04-21 10:30:00,214.94,214.97,212.92,213.57,99518.0,214.94,214.97,212.92,213.57,99518.0
2020-04-21 10:35:00,213.57,213.57,212.25,212.25,23759.0,213.57,213.57,212.25,212.25,23759.0
2020-04-21 10:40:00,212.25,212.79,211.3,212.07,31072.0,212.25,212.79,211.3,212.07,31072.0
2020-04-21 10:45:00,211.89,212.29,209.92,209.99,32720.0,211.89,212.29,209.92,209.99,32720.0
2020-04-21 10:50:00,209.93,210.35,209.59,210.03,25455.0,209.93,210.35,209.59,210.03,25455.0
2020-04-21 10:55:00,210.17,211.43,210.1,210.45,14837.0,210.17,211.43,210.1,210.45,14837.0
2020-04-21 11:00:00,210.3,211.11,210.0,210.44,12403.0,210.3,211.11,210.0,210.44,12403.0
2020-04-21 11:05:00,210.55,210.83,210.11,210.43,10112.0,210.55,210.83,210.11,210.43,10112.0
2020-04-21 11:10:00,210.34,210.37,209.44,209.44,13790.0,210.34,210.37,209.44,209.44,13790.0
2020-04-21 11:15:00,209.62,210.19,209.05,210.05,14230.0,209.62,210.19,209.05,210.05,14230.0
2020-04-21 11:20:00,209.96,210.08,209.28,209.28,25268.0,209.96,210.08,209.28,209.28,25268.0
2020-04-21 11:25:00,209.28,209.88,208.54,209.02,31750.0,209.28,209.88,208.54,209.02,31750.0
2020-04-21 11:30:00,209.04,209.94,208.8,209.23,32387.0,209.04,209.94,208.8,209.23,32387.0
2020-04-21 11:35:00,209.0,209.12,208.41,208.7,9561.0,209.0,209.12,208.41,208.7,9561.0
2020-04-21 11:40:00,208.7,208.7,207.28,207.82,11754.0,208.7,208.7,207.28,207.82,11754.0
2020-04-21 11:45:00,207.73,208.57,207.72,208.29,8189.0,207.73,208.57,207.72,208.29,8189.0
2020-04-21 11:50:00,208.34,208.89,208.01,208.46,8981.0,208.34,208.89,208.01,208.46,8981.0
2020-04-21 11:55:00,208.35,209.36,208.27,208.97,16504.0,208.35,209.36,208.27,208.97,16504.0
2020-04-21 12:00:00,208.91,208.92,208.03,208.91,11430.0,208.91,208.92,208.03,208.91,11430.0
2020-04-21 12:05:00,208.94,209.22,208.52,208.88,5038.0,208.94,209.22,208.52,208.88,5038.0
2020-04-21 12:10:00,208.68,209.29,208.64,208.71,4903.0,208.68,209.29,208.64,208.71,4903.0
2020-04-21 12:15:00,208.63,208.86,208.24,208.39,6340.0,208.63,208.86,208.24,208.39,6340.0
2020-04-21 12:20:00,208.47,208.61,207.9,208.0,8423.0,208.47,208.61,207.9,208.0,8423.0
2020-04-21 12:25:00,208.19,209.06,208.18,208.48,13440.0,208.19,209.06,208.18,208.48,13440.0
2020-04-21 12:30:00,208.38,208.43,207.96,208.0,6600.0,208.38,208.43,207.96,208.0,6600.0
2020-04-21 12:35:00,207.88,208.36,207.53,207.91,5720.0,207.88,208.36,207.53,207.91,5720.0
2020-04-21 12:40:00,207.96,208.0,207.44,207.71,4840.0,207.96,208.0,207.44,207.71,4840.0
2020-04-21 12:45:00,207.79,208.02,207.45,208.02,5306.0,207.79,208.02,207.45,208.02,5306.0
2020-04-21 12:50:00,207.97,208.43,207.96,208.41,6643.0,207.97,208.43,207.96,208.41,6643.0
2020-04-21 12:55:00,208.42,208.64,208.0,208.53,7205.0,208.42,208.64,208.0,208.53,7205.0
2020-04-21 13:00:00,208.77,209.08,208.49,209.03,9762.0,208.77,209.08,208.49,209.03,9762.0
2020-04-21 13:05:00,208.98,209.42,208.98,209.11,12350.0,208.98,209.42,208.98,209.11,12350.0
2020-04-21 13:10:00,209.11,209.64,208.93,209.59,14354.0,209.11,209.64,208.93,209.59,14354.0
2020-04-21 13:15:00,209.6,210.45,209.6,210.15,5593.0,209.6,210.45,209.6,210.15,5593.0
2020-04-21 13:20:00,210.11,211.07,210.11,210.53,7420.0,210.11,211.07,210.11,210.53,7420.0
2020-04-21 13:25:00,210.6,211.0,210.46,211.0,18909.0,210.6,211.0,210.46,211.0,18909.0
2020-04-21 13:30:00,210.91,210.93,210.3,210.42,6341.0,210.91,210.93,210.3,210.42,6341.0
2020-04-21 13:35:00,210.51,210.62,210.45,210.54,9299.0,210.51,210.62,210.45,210.54,9299.0
2020-04-21 13:40:00,210.4,210.54,210.13,210.42,7009.0,210.4,210.54,210.13,210.42,7009.0
2020-04-21 13:45:00,210.36,210.54,209.52,209.52,30225.0,210.36,210.54,209.52,209.52,30225.0
2020-04-21 13:50:00,209.51,210.27,209.45,209.96,24851.0,209.51,210.27,209.45,209.96,24851.0
2020-04-21 13:55:00,210.02,210.15,209.4,209.69,7230.0,210.02,210.15,209.4,209.69,7230.0
2020-04-21 14:00:00,209.66,209.95,209.25,209.9,6980.0,209.66,209.95,209.25,209.9,6980.0
2020-04-21 14:05:00,209.65,210.24,209.51,209.57,11422.0,209.65,210.24,209.51,209.57,11422.0
2020-04-21 14:10:00,209.57,210.07,209.57,209.69,31226.0,209.57,210.07,209.57,209.69,31226.0
2020-04-21 14:15:00,209.8,210.0,208.64,209.0,10386.0,209.8,210.0,208.64,209.0,10386.0
2020-04-21 14:20:00,209.03,210.06,208.85,210.06,7431.0,209.03,210.06,208.85,210.06,7431.0
2020-04-21 14:25:00,209.67,210.09,208.98,208.99,6060.0,209.67,210.09,208.98,208.99,6060.0
2020-04-21 14:30:00,208.87,209.19,208.48,208.73,7710.0,208.87,209.19,208.48,208.73,7710.0
2020-04-21 14:35:00,208.75,208.83,208.2,208.59,9621.0,208.75,208.83,208.2,208.59,9621.0
2020-04-21 14:40:00,208.49,208.5,208.12,208.46,10726.0,208.49,208.5,208.12,208.46,10726.0
2020-04-21 14:45:00,208.31,208.56,207.9,208.06,13485.0,208.31,208.56,207.9,208.06,13485.0
2020-04-21 14:50:00,208.01,208.14,207.61,207.9,8030.0,208.01,208.14,207.61,207.9,8030.0
2020-04-21 14:55:00,207.9,207.92,207.48,207.54,17630.0,207.9,207.92,207.48,207.54,17630.0
2020-04-21 15:00:00,207.67,209.19,207.67,209.06,21400.0,207.67,209.19,207.67,209.06,21400.0
2020-04-21 15:05:00,208.95,208.95,207.53,207.68,8547.0,208.95,208.95,207.53,207.68,8547.0
2020-04-21 15:10:00,207.62,207.98,207.5,207.89,7943.0,207.62,207.98,207.5,207.89,7943.0
2020-04-21 15:15:00,208.03,208.32,207.85,208.25,12785.0,208.03,208.32,207.85,208.25,12785.0
2020-04-21 15:20:00,208.25,208.71,208.08,208.08,11758.0,208.25,208.71,208.08,208.08,11758.0
2020-04-21 15:25:00,208.13,208.14,207.5,207.7,11414.0,208.13,208.14,207.5,207.7,11414.0
2020-04-21 15:30:00,207.79,208.1,207.31,207.79,14720.0,207.79,208.1,207.31,207.79,14720.0
2020-04-21 15:35:00,207.77,208.55,207.77,207.86,15310.0,207.77,208.55,207.77,207.86,15310.0
2020-04-21 15:40:00,207.86,208.07,207.47,207.87,34667.0,207.86,208.07,207.47,207.87,34667.0
2020-04-21 15:45:00,207.84,208.03,207.37,207.47,30215.0,207.84,208.03,207.37,207.47,30215.0
2020-04-21 15:50:00,207.49,207.67,206.55,206.58,39053.0,207.49,207.67,206.55,206.58,39053.0
2020-04-21 15:55:00,206.52,207.27,206.5,206.74,56667.0,206.52,207.27,206.5,206.74,56667.0
2020-04-22 09:30:00,210.75,212.28,210.01,211.9,34577.0,210.75,212.28,210.01,211.9,34577.0
2020-04-22 09:35:00,211.73,212.47,210.93,211.31,12865.0,211.73,212.47,210.93,211.31,12865.0
2020-04-22 09:40:00,211.24,211.96,211.14,211.8,19207.0,211.24,211.96,211.14,211.8,19207.0
2020-04-22 09:45:00,211.83,212.74,211.54,212.27,16624.0,211.83,212.74,211.54,212.27,16624.0
2020-04-22 09:50:00,212.6,213.47,211.99,212.19,21219.0,212.6,213.47,211.99,212.19,21219.0
2020-04-22 09:55:00,212.37,213.99,212.27,213.54,20194.0,212.37,213.99,212.27,213.54,20194.0
2020-04-22 10:00:00,213.7,214.22,212.42,212.42,9689.0,213.7,214.22,212.42,212.42,9689.0
2020-04-22 10:05:00,212.47,212.7,211.85,211.94,11505.0,212.47,212.7,211.85,211.94,11505.0
2020-04-22 10:10:00,212.04,212.35,211.15,211.91,13984.0,212.04,212.35,211.15,211.91,13984.0
2020-04-22 10:15:00,211.83,212.35,211.68,212.21,12914.0,211.83,212.35,211.68,212.21,12914.0
2020-04-22 10:20:00,212.26,213.0,212.26,212.92,4176.0,212.26,213.0,212.26,212.92,4176.0
2020-04-22 10:25:00,212.89,213.3,212.51,212.51,2200.0,212.89,213.3,212.51,212.51,2200.0
2020-04-22 10:30:00,212.73,212.89,211.92,212.03,5100.0,212.73,212.89,211.92,212.03,5100.0
2020-04-22 10:35:00,212.25,213.0,212.23,212.49,3312.0,212.25,213.0,212.23,212.49,3312.0
2020-04-22 10:40:00,212.51,212.89,212.36,212.49,5940.0,212.51,212.89,212.36,212.49,5940.0
2020-04-22 10:45:00,212.63,212.72,212.47,212.64,1644.0,212.63,212.72,212.47,212.64,1644.0
2020-04-22 10:50:00,212.72,212.72,210.88,210.88,26236.0,212.72,212.72,210.88,210.88,26236.0
2020-04-22 10:55:00,210.98,211.03,210.3,210.83,15603.0,210.98,211.03,210.3,210.83,15603.0
2020-04-22 11:00:00,211.14,211.41,210.86,211.27,9386.0,211.14,211.41,210.86,211.27,9386.0
2020-04-22 11:05:00,211.41,211.69,210.91,211.18,7129.0,211.41,211.69,210.91,211.18,7129.0
2020-04-22 11:10:00,211.31,211.66,211.22,211.56,2400.0,211.31,211.66,211.22,211.56,2400.0
2020-04-22 11:15:00,211.56,212.02,211.56,211.98,3372.0,211.56,212.02,211.56,211.98,3372.0
2020-04-22 11:20:00,212.0,212.05,211.61,211.78,7100.0,212.0,212.05,211.61,211.78,7100.0
2020-04-22 11:25:00,212.05,212.24,211.67,211.84,3026.0,212.05,212.24,211.67,211.84,3026.0
2020-04-22 11:30:00,212.08,212.27,211.64,211.8,18319.0,212.08,212.27,211.64,211.8,18319.0
2020-04-22 11:35:00,211.76,212.02,211.76,212.02,2954.0,211.76,212.02,211.76,212.02,2954.0
2020-04-22 11:40:00,212.09,212.12,211.9,211.95,10189.0,212.09,212.12,211.9,211.95,10189.0
2020-04-22 11:45:00,211.93,212.04,211.8,211.9,3650.0,211.93,212.04,211.8,211.9,3650.0
2020-04-22 11:50:00,211.89,212.1,211.85,211.93,4850.0,211.89,212.1,211.85,211.93,4850.0
2020-04-22 11:55:00,212.01,212.01,211.86,211.9,3500.0,212.01,212.01,211.86,211.9,3500.0
2020-04-22 12:00:00,211.93,213.0,211.93,212.97,100210.0,211.93,213.0,211.93,212.97,100210.0
2020-04-22 12:05:00,212.96,213.0,211.97,211.98,9680.0,212.96,213.0,211.97,211.98,9680.0
2020-04-22 12:10:00,211.98,212.62,211.98,212.3,6899.0,211.98,212.62,211.98,212.3,6899.0
2020-04-22 12:15:00,212.36,212.7,211.98,212.29,9842.0,212.36,212.7,211.98,212.29,9842.0
2020-04-22 12:20:00,212.38,212.68,211.83,212.18,27261.0,212.38,212.68,211.83,212.18,27261.0
2020-04-22 12:25:00,212.34,212.48,212.06,212.44,1900.0,212.34,212.48,212.06,212.44,1900.0
2020-04-22 12:30:00,212.21,212.87,212.12,212.87,2220.0,212.21,212.87,212.12,212.87,2220.0
2020-04-22 12:35:00,212.65,212.83,212.44,212.63,4839.0,212.65,212.83,212.44,212.63,4839.0
2020-04-22 12:40:00,212.61,213.15,212.6,213.09,11123.0,212.61,213.15,212.6,213.09,11123.0
2020-04-22 12:45:00,213.14,213.14,212.53,212.62,4691.0,213.14,213.14,212.53,212.62,4691.0
2020-04-22 12:50:00,212.65,212.69,211.95,211.95,3994.0,212.65,212.69,211.95,211.95,3994.0
2020-04-22 12:55:00,212.07,212.08,211.56,211.8,3014.0,212.07,212.08,211.56,211.8,3014.0
2020-04-22 13:00:00,211.7,211.79,211.29,211.38,7226.0,211.7,211.79,211.29,211.38,7226.0
2020-04-22 13:05:00,211.32,211.36,210.63,210.76,18073.0,211.32,211.36,210.63,210.76,18073.0
2020-04-22 13:10:00,210.73,210.91,210.7,210.88,5057.0,210.73,210.91,210.7,210.88,5057.0
2020-04-22 13:15:00,210.88,211.05,210.7,211.05,8497.0,210.88,211.05,210.7,211.05,8497.0
2020-04-22 13:20:00,211.2,211.65,211.15,211.57,3200.0,211.2,211.65,211.15,211.57,3200.0
2020-04-22 13:25:00,211.47,211.56,211.22,211.47,2625.0,211.47,211.56,211.22,211.47,2625.0
2020-04-22 13:30:00,211.55,211.68,211.3,211.3,1543.0,211.55,211.68,211.3,211.3,1543.0
2020-04-22 13:35:00,211.38,211.5,211.0,211.0,2700.0,211.38,211.5,211.0,211.0,2700.0
2020-04-22 13:40:00,210.97,211.4,210.93,210.93,5629.0,210.97,211.4,210.93,210.93,5629.0
2020-04-22 13:45:00,210.86,211.32,210.84,211.32,9560.0,210.86,211.32,210.84,211.32,9560.0
2020-04-22 13:50:00,211.28,211.46,211.16,211.41,1925.0,211.28,211.46,211.16,211.41,1925.0
2020-04-22 13:55:00,211.4,211.44,211.32,211.44,3261.0,211.4,211.44,211.32,211.44,3261.0
2020-04-22 14:00:00,211.44,211.47,211.15,211.15,3475.0,211.44,211.47,211.15,211.15,3475.0
2020-04-22 14:05:00,211.17,211.4,211.12,211.28,2100.0,211.17,211.4,211.12,211.28,2100.0
2020-04-22 14:10:00,211.11,211.21,210.85,211.07,5206.0,211.11,211.21,210.85,211.07,5206.0
2020-04-22 14:15:00,211.08,211.13,210.87,210.99,2288.0,211.08,211.13,210.87,210.99,2288.0
2020-04-22 14:20:00,211.05,211.57,211.05,211.57,3288.0,211.05,211.57,211.05,211.57,3288.0
2020-04-22 14:25:00,211.59,211.69,211.32,211.63,3825.0,211.59,211.69,211.32,211.63,3825.0
2020-04-22 14:30:00,211.68,212.18,211.68,212.18,6955.0,211.68,212.18,211.68,212.18,6955.0
2020-04-22 14:35:00,212.09,212.19,212.08,212.18,4874.0,212.09,212.19,212.08,212.18,4874.0
2020-04-22 14:40:00,212.18,212.49,212.12,212.39,6690.0,212.18,212.49,212.12,212.39,6690.0
2020-04-22 14:45:00,212.34,212.45,212.11,212.45,1696.0,212.34,212.45,212.11,212.45,1696.0
2020-04-22 14:50:00,212.35,212.35,211.6,211.61,5500.0,212.35,212.35,211.6,211.61,5500.0
2020-04-22 14:55:00,211.48,211.86,211.48,211.74,2800.0,211.48,211.86,211.48,211.74,2800.0
2020-04-22 15:00:00,211.75,212.14,211.58,212.14,4650.0,211.75,212.14,211.58,212.14,4650.0
2020-04-22 15:05:00,212.04,212.18,211.88,211.96,5036.0,212.04,212.18,211.88,211.96,5036.0
2020-04-22 15:10:00,211.89,212.0,211.79,211.87,4031.0,211.89,212.0,211.79,211.87,4031.0
2020-04-22 15:15:00,211.9,212.0,211.78,211.86,4821.0,211.9,212.0,211.78,211.86,4821.0
2020-04-22 15:20:00,211.78,212.08,211.78,211.85,5470.0,211.78,212.08,211.78,211.85,5470.0
2020-04-22 15:25:00,211.79,211.88,211.27,211.27,22822.0,211.79,211.88,211.27,211.27,22822.0
2020-04-22 15:30:00,211.19,211.59,211.05,211.56,13619.0,211.19,211.59,211.05,211.56,13619.0
2020-04-22 15:35:00,211.61,211.75,211.45,211.53,4650.0,211.61,211.75,211.45,211.53,4650.0
2020-04-22 15:40:00,211.58,212.03,211.44,211.93,18200.0,211.58,212.03,211.44,211.93,18200.0
2020-04-22 15:45:00,211.89,211.9,211.51,211.83,10104.0,211.89,211.9,211.51,211.83,10104.0
2020-04-22 15:50:00,212.02,212.33,211.7,212.13,20168.0,212.02,212.33,211.7,212.13,20168.0
2020-04-22 15:55:00,212.05,212.18,211.88,212.14,54888.0,212.05,212.18,211.88,212.14,54888.0
2020-04-23 09:30:00,212.39,212.94,211.07,211.87,14730.0,212.39,212.94,211.07,211.87,14730.0
2020-04-23 09:35:00,211.83,212.71,211.39,211.51,5914.0,211.83,212.71,211.39,211.51,5914.0
2020-04-23 09:40:00,212.03,212.58,211.85,212.05,4250.0,212.03,212.58,211.85,212.05,4250.0
2020-04-23 09:45:00,211.94,212.74,211.94,212.43,4640.0,211.94,212.74,211.94,212.43,4640.0
2020-04-23 09:50:00,212.38,212.4,211.86,212.33,8595.0,212.38,212.4,211.86,212.33,8595.0
2020-04-23 09:55:00,212.01,212.49,211.79,212.49,5250.0,212.01,212.49,211.79,212.49,5250.0
2020-04-23 10:00:00,212.12,212.74,211.82,212.74,5400.0,212.12,212.74,211.82,212.74,5400.0
2020-04-23 10:05:00,212.43,212.81,212.28,212.55,7664.0,212.43,212.81,212.28,212.55,7664.0
2020-04-23 10:10:00,212.31,212.52,212.17,212.49,3300.0,212.31,212.52,212.17,212.49,3300.0
2020-04-23 10:15:00,212.44,213.2,212.0,213.12,11404.0,212.44,213.2,212.0,213.12,11404.0
2020-04-23 10:20:00,212.95,214.04,212.94,213.6,15840.0,212.95,214.04,212.94,213.6,15840.0
2020-04-23 10:25:00,213.43,213.6,213.11,213.44,7874.0,213.43,213.6,213.11,213.44,7874.0
2020-04-23 10:30:00,213.38,213.89,213.28,213.89,43623.0,213.38,213.89,213.28,213.89,43623.0
2020-04-23 10:35:00,213.73,214.2,213.65,214.2,10462.0,213.73,214.2,213.65,214.2,10462.0
2020-04-23 10:40:00,214.27,215.15,214.27,214.96,22490.0,214.27,215.15,214.27,214.96,22490.0
2020-04-23 10:45:00,215.03,215.4,214.96,215.02,17984.0,215.03,215.4,214.96,215.02,17984.0
2020-04-23 10:50:00,215.39,215.86,215.14,215.81,6659.0,215.39,215.86,215.14,215.81,6659.0
2020-04-23 10:55:00,215.82,216.72,215.76,216.4,24302.0,215.82,216.72,215.76,216.4,24302.0
2020-04-23 11:00:00,216.24,216.3,215.21,215.21,69655.0,216.24,216.3,215.21,215.21,69655.0
2020-04-23 11:05:00,215.22,215.24,214.76,214.99,3084.0,215.22,215.24,214.76,214.99,3084.0
2020-04-23 11:10:00,214.92,215.2,214.58,215.2,3930.0,214.92,215.2,214.58,215.2,3930.0
2020-04-23 11:15:00,215.16,215.87,215.12,215.87,10044.0,215.16,215.87,215.12,215.87,10044.0
2020-04-23 11:20:00,215.98,216.22,215.62,216.21,4207.0,215.98,216.22,215.62,216.21,4207.0
2020-04-23 11:25:00,216.29,216.57,216.13,216.33,8153.0,216.29,216.57,216.13,216.33,8153.0
2020-04-23 11:30:00,216.48,216.48,215.91,216.01,8957.0,216.48,216.48,215.91,216.01,8957.0
2020-04-23 11:35:00,216.12,216.12,215.69,215.78,6454.0,216.12,216.12,215.69,215.78,6454.0
2020-04-23 11:40:00,215.83,215.91,215.56,215.91,8495.0,215.83,215.91,215.56,215.91,8495.0
2020-04-23 11:45:00,215.92,215.96,215.23,215.38,6407.0,215.92,215.96,215.23,215.38,6407.0
2020-04-23 11:50:00,215.54,215.61,215.15,215.29,6638.0,215.54,215.61,215.15,215.29,6638.0
2020-04-23 11:55:00,215.21,215.44,215.1,215.12,1890.0,215.21,215.44,215.1,215.12,1890.0
2020-04-23 12:00:00,215.0,215.07,214.85,214.9,2933.0,215.0,215.07,214.85,214.9,2933.0
2020-04-23 12:05:00,215.06,215.06,214.77,214.97,1100.0,215.06,215.06,214.77,214.97,1100.0
2020-04-23 12:10:00,214.99,215.13,214.84,215.13,3228.0,214.99,215.13,214.84,215.13,3228.0
2020-04-23 12:15:00,215.05,215.27,214.87,215.18,4133.0,215.05,215.27,214.87,215.18,4133.0
2020-04-23 12:20:00,215.24,215.66,215.04,215.64,10039.0,215.24,215.66,215.04,215.64,10039.0
2020-04-23 12:25:00,215.69,215.75,215.51,215.67,2902.0,215.69,215.75,215.51,215.67,2902.0
2020-04-23 12:30:00,215.59,215.66,215.43,215.66,2740.0,215.59,215.66,215.43,215.66,2740.0
2020-04-23 12:35:00,215.68,215.92,215.4,215.82,3400.0,215.68,215.92,215.4,215.82,3400.0
2020-04-23 12:40:00,215.85,215.89,214.88,215.16,5393.0,215.85,215.89,214.88,215.16,5393.0
2020-04-23 12:45:00,215.21,215.23,213.5,214.71,20452.0,215.21,215.23,213.5,214.71,20452.0
2020-04-23 12:50:00,214.63,214.64,213.26,214.35,9827.0,214.63,214.64,213.26,214.35,9827.0
2020-04-23 12:55:00,214.28,214.85,214.11,214.39,5366.0,214.28,214.85,214.11,214.39,5366.0
2020-04-23 13:00:00,214.34,214.64,214.01,214.44,3500.0,214.34,214.64,214.01,214.44,3500.0
2020-04-23 13:05:00,214.19,214.31,213.5,213.88,4744.0,214.19,214.31,213.5,213.88,4744.0
2020-04-23 13:10:00,213.98,214.39,213.98,214.39,2600.0,213.98,214.39,213.98,214.39,2600.0
2020-04-23 13:15:00,214.46,214.54,214.02,214.02,4813.0,214.46,214.54,214.02,214.02,4813.0
2020-04-23 13:20:00,213.9,213.9,213.23,213.39,5677.0,213.9,213.9,213.23,213.39,5677.0
2020-04-23 13:25:00,213.44,213.44,212.59,212.63,15720.0,213.44,213.44,212.59,212.63,15720.0
2020-04-23 13:30:00,212.53,212.68,211.51,211.66,25377.0,212.53,212.68,211.51,211.66,25377.0
2020-04-23 13:35:00,211.62,212.12,211.34,211.39,8547.0,211.62,212.12,211.34,211.39,8547.0
2020-04-23 13:40:00,211.28,211.49,210.93,211.36,13581.0,211.28,211.49,210.93,211.36,13581.0
2020-04-23 13:45:00,211.28,212.0,211.28,211.53,14165.0,211.28,212.0,211.28,211.53,14165.0
2020-04-23 13:50:00,211.41,211.69,210.68,210.75,23583.0,211.41,211.69,210.68,210.75,23583.0
2020-04-23 13:55:00,210.7,211.28,210.7,211.04,8535.0,210.7,211.28,210.7,211.04,8535.0
2020-04-23 14:00:00,211.03,211.39,210.8,211.39,7617.0,211.03,211.39,210.8,211.39,7617.0
2020-04-23 14:05:00,211.32,211.67,211.2,211.2,6003.0,211.32,211.67,211.2,211.2,6003.0
2020-04-23 14:10:00,210.99,211.5,210.42,211.5,21679.0,210.99,211.5,210.42,211.5,21679.0
2020-04-23 14:15:00,211.5,212.08,211.5,211.98,3705.0,211.5,212.08,211.5,211.98,3705.0
2020-04-23 14:20:00,212.05,212.52,211.91,212.52,5535.0,212.05,212.52,211.91,212.52,5535.0
2020-04-23 14:25:00,212.53,212.84,212.28,212.67,4805.0,212.53,212.84,212.28,212.67,4805.0
2020-04-23 14:30:00,212.52,213.12,212.52,212.57,4685.0,212.52,213.12,212.52,212.57,4685.0
2020-04-23 14:35:00,212.56,213.14,212.47,212.75,5099.0,212.56,213.14,212.47,212.75,5099.0
2020-04-23 14:40:00,212.77,213.34,212.73,212.99,5834.0,212.77,213.34,212.73,212.99,5834.0
2020-04-23 14:45:00,213.0,213.22,212.66,212.67,4700.0,213.0,213.22,212.66,212.67,4700.0
2020-04-23 14:50:00,212.95,213.2,212.8,213.17,5705.0,212.95,213.2,212.8,213.17,5705.0
2020-04-23 14:55:00,213.19,213.62,213.09,213.31,6367.0,213.19,213.62,213.09,213.31,6367.0
2020-04-23 15:00:00,213.14,213.14,212.23,212.77,7642.0,213.14,213.14,212.23,212.77,7642.0
2020-04-23 15:05:00,212.53,212.68,212.19,212.29,2260.0,212.53,212.68,212.19,212.29,2260.0
2020-04-23 15:10:00,212.14,212.14,211.59,211.75,9970.0,212.14,212.14,211.59,211.75,9970.0
2020-04-23 15:15:00,211.72,211.86,211.09,211.23,6496.0,211.72,211.86,211.09,211.23,6496.0
2020-04-23 15:20:00,211.31,211.37,210.79,211.21,8750.0,211.31,211.37,210.79,211.21,8750.0
2020-04-23 15:25:00,211.11,211.65,211.0,211.65,6100.0,211.11,211.65,211.0,211.65,6100.0
2020-04-23 15:30:00,211.52,211.92,211.1,211.81,5541.0,211.52,211.92,211.1,211.81,5541.0
2020-04-23 15:35:00,211.82,212.0,211.54,211.99,5987.0,211.82,212.0,211.54,211.99,5987.0
2020-04-23 15:40:00,212.0,212.63,211.98,211.99,9346.0,212.0,212.63,211.98,211.99,9346.0
2020-04-23 15:45:00,211.95,212.29,211.85,212.29,13115.0,211.95,212.29,211.85,212.29,13115.0
2020-04-23 15:50:00,212.71,212.71,211.72,212.04,18127.0,212.71,212.71,211.72,212.04,18127.0
2020-04-23 15:55:00,211.98,211.98,211.5,211.65,30114.0,211.98,211.98,211.5,211.65,30114.0
2020-04-24 09:30:00,213.76,214.58,212.1,212.56,22074.0,213.76,214.58,212.1,212.56,22074.0
2020-04-24 09:35:00,212.56,214.86,212.56,214.86,14461.0,212.56,214.86,212.56,214.86,14461.0
2020-04-24 09:40:00,214.21,214.99,214.06,214.34,12217.0,214.21,214.99,214.06,214.34,12217.0
2020-04-24 09:45:00,214.52,215.2,213.31,213.31,7725.0,214.52,215.2,213.31,213.31,7725.0
2020-04-24 09:50:00,213.48,214.26,213.36,213.91,5000.0,213.48,214.26,213.36,213.91,5000.0
2020-04-24 09:55:00,214.12,214.71,213.64,213.64,12763.0,214.12,214.71,213.64,213.64,12763.0
2020-04-24 10:00:00,213.87,214.17,213.41,213.69,10732.0,213.87,214.17,213.41,213.69,10732.0
2020-04-24 10:05:00,213.85,214.48,213.68,213.7,7807.0,213.85,214.48,213.68,213.7,7807.0
2020-04-24 10:10:00,213.89,215.2,213.89,215.0,40273.0,213.89,215.2,213.89,215.0,40273.0
2020-04-24 10:15:00,214.92,215.71,214.72,215.71,65272.0,214.92,215.71,214.72,215.71,65272.0
2020-04-24 10:20:00,215.67,216.41,215.44,216.2,39767.0,215.67,216.41,215.44,216.2,39767.0
2020-04-24 10:25:00,216.08,216.24,215.49,215.5,15873.0,216.08,216.24,215.49,215.5,15873.0
2020-04-24 10:30:00,215.61,215.84,215.17,215.3,37567.0,215.61,215.84,215.17,215.3,37567.0
2020-04-24 10:35:00,215.3,215.5,215.08,215.45,5405.0,215.3,215.5,215.08,215.45,5405.0
2020-04-24 10:40:00,215.49,216.16,215.49,216.16,34634.0,215.49,216.16,215.49,216.16,34634.0
2020-04-24 10:45:00,216.16,216.42,215.46,215.48,5512.0,216.16,216.42,215.46,215.48,5512.0
2020-04-24 10:50:00,215.84,216.04,215.68,215.71,4834.0,215.84,216.04,215.68,215.71,4834.0
2020-04-24 10:55:00,215.74,215.93,215.42,215.42,2400.0,215.74,215.93,215.42,215.42,2400.0
2020-04-24 11:00:00,215.31,215.35,214.64,214.83,6853.0,215.31,215.35,214.64,214.83,6853.0
2020-04-24 11:05:00,214.67,214.87,214.49,214.65,8283.0,214.67,214.87,214.49,214.65,8283.0
2020-04-24 11:10:00,214.39,214.6,213.44,213.81,41975.0,214.39,214.6,213.44,213.81,41975.0
2020-04-24 11:15:00,213.92,214.73,213.77,214.2,86691.0,213.92,214.73,213.77,214.2,86691.0
2020-04-24 11:20:00,214.25,214.7,213.75,213.86,19837.0,214.25,214.7,213.75,213.86,19837.0
2020-04-24 11:25:00,213.8,214.76,213.5,214.19,18375.0,213.8,214.76,213.5,214.19,18375.0
2020-04-24 11:30:00,214.36,214.48,213.65,213.9,10293.0,214.36,214.48,213.65,213.9,10293.0
2020-04-24 11:35:00,213.9,215.0,213.89,214.88,3909.0,213.9,215.0,213.89,214.88,3909.0
2020-04-24 11:40:00,214.86,214.91,214.62,214.81,1700.0,214.86,214.91,214.62,214.81,1700.0
2020-04-24 11:45:00,214.59,215.67,214.59,215.44,13480.0,214.59,215.67,214.59,215.44,13480.0
2020-04-24 11:50:00,215.34,215.48,215.17,215.34,3240.0,215.34,215.48,215.17,215.34,3240.0
2020-04-24 11:55:00,215.24,215.43,215.22,215.26,1350.0,215.24,215.43,215.22,215.26,1350.0
2020-04-24 12:00:00,215.29,215.5,215.27,215.5,21260.0,215.29,215.5,215.27,215.5,21260.0
2020-04-24 12:05:00,215.42,215.5,215.34,215.44,21983.0,215.42,215.5,215.34,215.44,21983.0
2020-04-24 12:10:00,215.34,215.47,215.27,215.31,2540.0,215.34,215.47,215.27,215.31,2540.0
2020-04-24 12:15:00,215.33,215.33,214.98,215.22,6651.0,215.33,215.33,214.98,215.22,6651.0
2020-04-24 12:20:00,215.16,215.26,214.84,215.16,5691.0,215.16,215.26,214.84,215.16,5691.0
2020-04-24 12:25:00,215.09,215.47,215.02,215.47,3586.0,215.09,215.47,215.02,215.47,3586.0
2020-04-24 12:30:00,215.37,215.47,215.32,215.32,1600.0,215.37,215.47,215.32,215.32,1600.0
2020-04-24 12:35:00,215.27,215.3,213.96,214.16,31988.0,215.27,215.3,213.96,214.16,31988.0
2020-04-24 12:40:00,214.06,214.23,213.12,213.32,20214.0,214.06,214.23,213.12,213.32,20214.0
2020-04-24 12:45:00,213.33,213.34,212.5,212.75,18558.0,213.33,213.34,212.5,212.75,18558.0
2020-04-24 12:50:00,212.71,212.72,212.3,212.62,5235.0,212.71,212.72,212.3,212.62,5235.0
2020-04-24 12:55:00,212.55,212.72,212.4,212.63,6162.0,212.55,212.72,212.4,212.63,6162.0
2020-04-24 13:00:00,212.64,212.71,212.45,212.67,8911.0,212.64,212.71,212.45,212.67,8911.0
2020-04-24 13:05:00,212.8,213.22,212.72,213.14,10799.0,212.8,213.22,212.72,213.14,10799.0
2020-04-24 13:10:00,213.09,213.49,212.86,213.41,6013.0,213.09,213.49,212.86,213.41,6013.0
2020-04-24 13:15:00,213.38,213.46,213.21,213.37,2959.0,213.38,213.46,213.21,213.37,2959.0
2020-04-24 13:20:00,213.4,213.57,213.2,213.47,8445.0,213.4,213.57,213.2,213.47,8445.0
2020-04-24 13:25:00,213.54,213.86,213.54,213.86,6888.0,213.54,213.86,213.54,213.86,6888.0
2020-04-24 13:30:00,213.85,214.48,213.84,214.39,12243.0,213.85,214.48,213.84,214.39,12243.0
2020-04-24 13:35:00,214.34,214.6,214.04,214.6,4000.0,214.34,214.6,214.04,214.6,4000.0
2020-04-24 13:40:00,214.61,215.14,214.52,214.78,9394.0,214.61,215.14,214.52,214.78,9394.0
2020-04-24 13:45:00,214.79,214.87,214.65,214.87,1185.0,214.79,214.87,214.65,214.87,1185.0
2020-04-24 13:50:00,214.9,215.14,214.79,215.06,5610.0,214.9,215.14,214.79,215.06,5610.0
2020-04-24 13:55:00,214.98,215.39,214.87,215.27,3691.0,214.98,215.39,214.87,215.27,3691.0
2020-04-24 14:00:00,215.34,215.43,215.09,215.36,8388.0,215.34,215.43,215.09,215.36,8388.0
2020-04-24 14:05:00,215.4,215.5,215.28,215.37,12763.0,215.4,215.5,215.28,215.37,12763.0
2020-04-24 14:10:00,215.35,215.41,215.28,215.4,2842.0,215.35,215.41,215.28,215.4,2842.0
2020-04-24 14:15:00,215.31,215.42,215.21,215.22,4925.0,215.31,215.42,215.21,215.22,4925.0
2020-04-24 14:20:00,215.29,215.3,215.0,215.24,4149.0,215.29,215.3,215.0,215.24,4149.0
2020-04-24 14:25:00,215.18,215.18,214.89,215.08,2850.0,215.18,215.18,214.89,215.08,2850.0
2020-04-24 14:30:00,215.03,215.71,215.03,215.44,9884.0,215.03,215.71,215.03,215.44,9884.0
2020-04-24 14:35:00,215.4,215.8,215.34,215.74,4600.0,215.4,215.8,215.34,215.74,4600.0
2020-04-24 14:40:00,215.9,215.91,215.48,215.6,3977.0,215.9,215.91,215.48,215.6,3977.0
2020-04-24 14:45:00,215.6,215.92,215.57,215.9,4925.0,215.6,215.92,215.57,215.9,4925.0
2020-04-24 14:50:00,215.86,216.13,215.41,215.49,9118.0,215.86,216.13,215.41,215.49,9118.0
2020-04-24 14:55:00,215.52,215.71,215.28,215.43,7519.0,215.52,215.71,215.28,215.43,7519.0
2020-04-24 15:00:00,215.4,215.51,215.25,215.36,9232.0,215.4,215.51,215.25,215.36,9232.0
2020-04-24 15:05:00,215.6,215.89,215.46,215.81,6402.0,215.6,215.89,215.46,215.81,6402.0
2020-04-24 15:10:00,215.94,215.94,215.38,215.7,3843.0,215.94,215.94,215.38,215.7,3843.0
2020-04-24 15:15:00,215.63,215.74,215.28,215.74,12412.0,215.63,215.74,215.28,215.74,12412.0
2020-04-24 15:20:00,215.69,215.78,215.48,215.72,5843.0,215.69,215.78,215.48,215.72,5843.0
2020-04-24 15:25:00,215.73,215.99,215.71,215.99,4013.0,215.73,215.99,215.71,215.99,4013.0
2020-04-24 15:30:00,215.97,216.12,215.87,216.04,8367.0,215.97,216.12,215.87,216.04,8367.0
2020-04-24 15:35:00,216.08,216.16,215.84,216.02,13208.0,216.08,216.16,215.84,216.02,13208.0
2020-04-24 15:40:00,216.14,216.5,216.14,216.39,15353.0,216.14,216.5,216.14,216.39,15353.0
2020-04-24 15:45:00,216.38,216.5,216.22,216.35,6336.0,216.38,216.5,216.22,216.35,6336.0
2020-04-24 15:50:00,216.4,216.4,215.09,215.21,27052.0,216.4,216.4,215.09,215.21,27052.0
2020-04-24 15:55:00,215.16,215.33,214.48,214.55,50341.0,215.16,215.33,214.48,214.55,50341.0
2020-04-27 09:30:00,217.59,217.85,216.38,217.18,24440.0,217.59,217.85,216.38,217.18,24440.0
2020-04-27 09:35:00,217.28,218.72,217.09,217.11,8587.0,217.28,218.72,217.09,217.11,8587.0
2020-04-27 09:40:00,217.07,219.15,217.06,219.01,73904.0,217.07,219.15,217.06,219.01,73904.0
2020-04-27 09:45:00,218.83,219.47,218.59,219.4,23280.0,218.83,219.47,218.59,219.4,23280.0
2020-04-27 09:50:00,219.55,219.6,218.87,219.04,22380.0,219.55,219.6,218.87,219.04,22380.0
2020-04-27 09:55:00,219.0,220.73,218.99,220.33,103502.0,219.0,220.73,218.99,220.33,103502.0
2020-04-27 10:00:00,220.44,220.87,219.9,220.44,28544.0,220.44,220.87,219.9,220.44,28544.0
2020-04-27 10:05:00,220.58,220.99,220.21,220.99,18443.0,220.58,220.99,220.21,220.99,18443.0
2020-04-27 10:10:00,220.99,221.44,220.5,220.89,18257.0,220.99,221.44,220.5,220.89,18257.0
2020-04-27 10:15:00,220.92,221.12,220.49,221.06,9712.0,220.92,221.12,220.49,221.06,9712.0
2020-04-27 10:20:00,221.25,221.28,220.55,220.78,13914.0,221.25,221.28,220.55,220.78,13914.0
2020-04-27 10:25:00,220.82,221.3,220.69,221.18,17140.0,220.82,221.3,220.69,221.18,17140.0
2020-04-27 10:30:00,221.05,221.99,220.99,221.92,18146.0,221.05,221.99,220.99,221.92,18146.0
2020-04-27 10:35:00,221.85,222.87,221.63,222.87,19314.0,221.85,222.87,221.63,222.87,19314.0
2020-04-27 10:40:00,222.75,223.63,222.68,222.98,18826.0,222.75,223.63,222.68,222.98,18826.0
2020-04-27 10:45:00,223.13,223.22,222.29,223.1,16440.0,223.13,223.22,222.29,223.1,16440.0
2020-04-27 10:50:00,223.23,224.29,223.0,223.93,24399.0,223.23,224.29,223.0,223.93,24399.0
2020-04-27 10:55:00,223.67,224.4,223.67,224.25,16234.0,223.67,224.4,223.67,224.25,16234.0
2020-04-27 11:00:00,224.19,224.5,223.17,223.2,30138.0,224.19,224.5,223.17,223.2,30138.0
2020-04-27 11:05:00,223.18,223.21,222.65,222.97,15752.0,223.18,223.21,222.65,222.97,15752.0
2020-04-27 11:10:00,223.15,223.23,222.37,222.54,8757.0,223.15,223.23,222.37,222.54,8757.0
2020-04-27 11:15:00,222.45,223.69,221.89,223.68,85537.0,222.45,223.69,221.89,223.68,85537.0
2020-04-27 11:20:00,223.48,224.23,223.48,223.7,18413.0,223.48,224.23,223.48,223.7,18413.0
2020-04-27 11:25:00,223.53,224.0,223.42,223.8,37048.0,223.53,224.0,223.42,223.8,37048.0
2020-04-27 11:30:00,223.74,224.0,223.45,223.91,10321.0,223.74,224.0,223.45,223.91,10321.0
2020-04-27 11:35:00,223.87,223.91,223.42,223.78,10473.0,223.87,223.91,223.42,223.78,10473.0
2020-04-27 11:40:00,223.76,224.0,223.58,223.75,16700.0,223.76,224.0,223.58,223.75,16700.0
2020-04-27 11:45:00,223.84,223.84,223.58,223.76,3438.0,223.84,223.84,223.58,223.76,3438.0
2020-04-27 11:50:00,223.79,223.84,223.46,223.74,14697.0,223.79,223.84,223.46,223.74,14697.0
2020-04-27 11:55:00,223.66,223.94,223.59,223.75,13584.0,223.66,223.94,223.59,223.75,13584.0
2020-04-27 12:00:00,223.8,223.9,223.19,223.23,10759.0,223.8,223.9,223.19,223.23,10759.0
2020-04-27 12:05:00,223.28,223.75,223.23,223.42,12022.0,223.28,223.75,223.23,223.42,12022.0
2020-04-27 12:10:00,223.61,223.65,223.34,223.59,8670.0,223.61,223.65,223.34,223.59,8670.0
2020-04-27 12:15:00,223.58,224.25,223.42,224.25,24680.0,223.58,224.25,223.42,224.25,24680.0
2020-04-27 12:20:00,224.29,225.0,224.15,224.96,71621.0,224.29,225.0,224.15,224.96,71621.0
2020-04-27 12:25:00,225.0,225.23,224.32,224.4,25430.0,225.0,225.23,224.32,224.4,25430.0
2020-04-27 12:30:00,224.68,225.79,224.49,225.69,11368.0,224.68,225.79,224.49,225.69,11368.0
2020-04-27 12:35:00,225.69,226.37,225.69,226.15,23122.0,225.69,226.37,225.69,226.15,23122.0
2020-04-27 12:40:00,226.25,226.89,226.22,226.86,21429.0,226.25,226.89,226.22,226.86,21429.0
2020-04-27 12:45:00,226.91,227.22,226.27,226.34,17814.0,226.91,227.22,226.27,226.34,17814.0
2020-04-27 12:50:00,226.39,226.75,226.1,226.65,10981.0,226.39,226.75,226.1,226.65,10981.0
2020-04-27 12:55:00,226.61,227.21,226.51,226.84,15595.0,226.61,227.21,226.51,226.84,15595.0
2020-04-27 13:00:00,226.78,226.97,226.24,226.45,18560.0,226.78,226.97,226.24,226.45,18560.0
2020-04-27 13:05:00,226.47,227.05,226.45,226.99,9453.0,226.47,227.05,226.45,226.99,9453.0
2020-04-27 13:10:00,227.05,227.08,226.69,227.01,10933.0,227.05,227.08,226.69,227.01,10933.0
2020-04-27 13:15:00,227.01,227.64,226.71,227.54,87964.0,227.01,227.64,226.71,227.54,87964.0
2020-04-27 13:20:00,227.35,227.42,226.76,227.02,32361.0,227.35,227.42,226.76,227.02,32361.0
2020-04-27 13:25:00,227.04,227.6,226.99,227.59,14433.0,227.04,227.6,226.99,227.59,14433.0
2020-04-27 13:30:00,227.5,227.54,227.19,227.3,9168.0,227.5,227.54,227.19,227.3,9168.0
2020-04-27 13:35:00,227.25,227.35,226.91,227.25,17633.0,227.25,227.35,226.91,227.25,17633.0
2020-04-27 13:40:00,227.26,227.87,226.72,226.72,18414.0,227.26,227.87,226.72,226.72,18414.0
2020-04-27 13:45:00,226.79,226.85,226.16,226.33,16667.0,226.79,226.85,226.16,226.33,16667.0
2020-04-27 13:50:00,226.41,226.48,225.75,226.02,16888.0,226.41,226.48,225.75,226.02,16888.0
2020-04-27 13:55:00,226.1,226.81,226.1,226.64,13897.0,226.1,226.81,226.1,226.64,13897.0
2020-04-27 14:00:00,226.71,227.38,226.59,227.33,10885.0,226.71,227.38,226.59,227.33,10885.0
2020-04-27 14:05:00,227.31,227.54,227.2,227.36,12315.0,227.31,227.54,227.2,227.36,12315.0
2020-04-27 14:10:00,227.32,227.46,227.08,227.12,6763.0,227.32,227.46,227.08,227.12,6763.0
2020-04-27 14:15:00,227.05,227.05,226.66,226.84,7208.0,227.05,227.05,226.66,226.84,7208.0
2020-04-27 14:20:00,226.65,226.79,226.49,226.66,5308.0,226.65,226.79,226.49,226.66,5308.0
2020-04-27 14:25:00,226.62,226.63,226.03,226.35,8272.0,226.62,226.63,226.03,226.35,8272.0
2020-04-27 14:30:00,226.31,227.15,226.26,227.0,9624.0,226.31,227.15,226.26,227.0,9624.0
2020-04-27 14:35:00,226.99,227.43,226.71,227.26,10686.0,226.99,227.43,226.71,227.26,10686.0
2020-04-27 14:40:00,227.3,227.67,227.16,227.16,10323.0,227.3,227.67,227.16,227.16,10323.0
2020-04-27 14:45:00,227.11,227.65,227.1,227.46,5906.0,227.11,227.65,227.1,227.46,5906.0
2020-04-27 14:50:00,227.46,227.74,227.29,227.36,9376.0,227.46,227.74,227.29,227.36,9376.0
2020-04-27 14:55:00,227.4,227.51,227.2,227.22,5897.0,227.4,227.51,227.2,227.22,5897.0
2020-04-27 15:00:00,227.27,227.36,226.93,227.29,9943.0,227.27,227.36,226.93,227.29,9943.0
2020-04-27 15:05:00,227.31,227.37,226.93,227.02,12701.0,227.31,227.37,226.93,227.02,12701.0
2020-04-27 15:10:00,227.02,227.21,226.8,226.98,11735.0,227.02,227.21,226.8,226.98,11735.0
2020-04-27 15:15:00,226.96,227.08,226.64,227.08,12174.0,226.96,227.08,226.64,227.08,12174.0
2020-04-27 15:20:00,227.02,227.43,226.96,227.4,15054.0,227.02,227.43,226.96,227.4,15054.0
2020-04-27 15:25:00,227.43,227.43,226.9,227.24,17902.0,227.43,227.43,226.9,227.24,17902.0
2020-04-27 15:30:00,227.23,227.57,227.23,227.45,15100.0,227.23,227.57,227.23,227.45,15100.0
2020-04-27 15:35:00,227.39,227.61,227.05,227.05,11152.0,227.39,227.61,227.05,227.05,11152.0
2020-04-27 15:40:00,227.07,227.5,227.04,227.33,13088.0,227.07,227.5,227.04,227.33,13088.0
2020-04-27 15:45:00,227.33,227.41,227.18,227.37,13446.0,227.33,227.41,227.18,227.37,13446.0
2020-04-27 15:50:00,227.4,227.5,226.82,226.89,31828.0,227.4,227.5,226.82,226.89,31828.0
2020-04-27 15:55:00,226.99,227.05,226.69,226.83,47774.0,226.99,227.05,226.69,226.83,47774.0
2020-04-28 09:30:00,231.3,231.95,229.71,229.81,38245.0,231.3,231.95,229.71,229.81,38245.0
2020-04-28 09:35:00,230.07,231.0,230.0,230.9,22314.0,230.07,231.0,230.0,230.9,22314.0
2020-04-28 09:40:00,230.99,231.13,228.06,228.21,51322.0,230.99,231.13,228.06,228.21,51322.0
2020-04-28 09:45:00,228.25,229.46,228.06,228.29,19635.0,228.25,229.46,228.06,228.29,19635.0
2020-04-28 09:50:00,228.13,229.44,228.05,228.89,12893.0,228.13,229.44,228.05,228.89,12893.0
2020-04-28 09:55:00,229.05,230.23,228.49,229.38,39692.0,229.05,230.23,228.49,229.38,39692.0
2020-04-28 10:00:00,229.38,229.51,227.59,228.22,29789.0,229.38,229.51,227.59,228.22,29789.0
2020-04-28 10:05:00,228.39,228.75,227.24,227.49,15687.0,228.39,228.75,227.24,227.49,15687.0
2020-04-28 10:10:00,227.53,229.02,227.24,227.82,17882.0,227.53,229.02,227.24,227.82,17882.0
2020-04-28 10:15:00,227.82,228.49,227.4,227.4,18298.0,227.82,228.49,227.4,227.4,18298.0
2020-04-28 10:20:00,227.17,227.6,226.66,227.35,22810.0,227.17,227.6,226.66,227.35,22810.0
2020-04-28 10:25:00,227.26,227.97,227.25,227.84,10943.0,227.26,227.97,227.25,227.84,10943.0
2020-04-28 10:30:00,228.01,228.09,227.33,227.72,9474.0,228.01,228.09,227.33,227.72,9474.0
2020-04-28 10:35:00,227.69,228.1,227.13,227.65,20698.0,227.69,228.1,227.13,227.65,20698.0
2020-04-28 10:40:00,227.64,227.64,225.9,225.97,23161.0,227.64,227.64,225.9,225.97,23161.0
2020-04-28 10:45:00,225.95,226.5,225.25,226.25,12285.0,225.95,226.5,225.25,226.25,12285.0
2020-04-28 10:50:00,226.27,226.32,225.26,225.41,8473.0,226.27,226.32,225.26,225.41,8473.0
2020-04-28 10:55:00,225.14,225.42,224.19,224.87,21862.0,225.14,225.42,224.19,224.87,21862.0
2020-04-28 11:00:00,224.99,226.01,224.46,225.32,20336.0,224.99,226.01,224.46,225.32,20336.0
2020-04-28 11:05:00,225.44,226.46,225.43,226.03,6053.0,225.44,226.46,225.43,226.03,6053.0
2020-04-28 11:10:00,225.87,226.68,225.86,226.16,6644.0,225.87,226.68,225.86,226.16,6644.0
2020-04-28 11:15:00,226.05,226.05,224.49,224.84,15168.0,226.05,226.05,224.49,224.84,15168.0
2020-04-28 11:20:00,224.8,224.94,224.41,224.67,13095.0,224.8,224.94,224.41,224.67,13095.0
2020-04-28 11:25:00,224.71,225.8,224.7,225.47,6011.0,224.71,225.8,224.7,225.47,6011.0
2020-04-28 11:30:00,225.24,225.72,225.01,225.61,4679.0,225.24,225.72,225.01,225.61,4679.0
2020-04-28 11:35:00,225.71,226.3,225.63,226.14,5650.0,225.71,226.3,225.63,226.14,5650.0
2020-04-28 11:40:00,226.15,226.67,225.84,226.36,5666.0,226.15,226.67,225.84,226.36,5666.0
2020-04-28 11:45:00,226.51,226.67,226.16,226.2,1299.0,226.51,226.67,226.16,226.2,1299.0
2020-04-28 11:50:00,225.97,225.97,225.22,225.23,11221.0,225.97,225.97,225.22,225.23,11221.0
2020-04-28 11:55:00,225.26,225.54,224.78,225.09,8756.0,225.26,225.54,224.78,225.09,8756.0
2020-04-28 12:00:00,225.09,225.96,224.92,225.96,13838.0,225.09,225.96,224.92,225.96,13838.0
2020-04-28 12:05:00,225.84,226.73,225.75,226.73,21861.0,225.84,226.73,225.75,226.73,21861.0
2020-04-28 12:10:00,226.72,227.26,226.05,226.18,28253.0,226.72,227.26,226.05,226.18,28253.0
2020-04-28 12:15:00,226.05,226.05,225.13,225.19,3321.0,226.05,226.05,225.13,225.19,3321.0
2020-04-28 12:20:00,225.3,225.84,225.3,225.49,6120.0,225.3,225.84,225.3,225.49,6120.0
2020-04-28 12:25:00,225.45,225.77,225.36,225.71,2210.0,225.45,225.77,225.36,225.71,2210.0
2020-04-28 12:30:00,225.55,226.29,225.51,226.23,4681.0,225.55,226.29,225.51,226.23,4681.0
2020-04-28 12:35:00,226.17,226.37,225.6,225.93,10224.0,226.17,226.37,225.6,225.93,10224.0
2020-04-28 12:40:00,225.86,226.1,225.84,226.05,5241.0,225.86,226.1,225.84,226.05,5241.0
2020-04-28 12:45:00,226.07,226.07,225.67,226.0,3450.0,226.07,226.07,225.67,226.0,3450.0
2020-04-28 12:50:00,225.92,226.2,225.77,225.94,4813.0,225.92,226.2,225.77,225.94,4813.0
2020-04-28 12:55:00,226.0,226.42,226.0,226.34,4000.0,226.0,226.42,226.0,226.34,4000.0
2020-04-28 13:00:00,226.3,226.37,225.86,226.04,11739.0,226.3,226.37,225.86,226.04,11739.0
2020-04-28 13:05:00,226.03,226.16,226.03,226.14,1400.0,226.03,226.16,226.03,226.14,1400.0
2020-04-28 13:10:00,226.1,226.1,225.69,225.69,6163.0,226.1,226.1,225.69,225.69,6163.0
2020-04-28 13:15:00,225.67,225.89,225.5,225.69,3450.0,225.67,225.89,225.5,225.69,3450.0
2020-04-28 13:20:00,225.93,226.27,225.93,226.26,2865.0,225.93,226.27,225.93,226.26,2865.0
2020-04-28 13:25:00,226.31,226.31,225.96,226.05,2200.0,226.31,226.31,225.96,226.05,2200.0
2020-04-28 13:30:00,225.86,226.25,225.81,225.9,3527.0,225.86,226.25,225.81,225.9,3527.0
2020-04-28 13:35:00,225.86,226.12,225.29,225.5,10278.0,225.86,226.12,225.29,225.5,10278.0
2020-04-28 13:40:00,225.37,226.22,225.36,226.09,3638.0,225.37,226.22,225.36,226.09,3638.0
2020-04-28 13:45:00,226.13,226.79,226.07,226.57,3414.0,226.13,226.79,226.07,226.57,3414.0
2020-04-28 13:50:00,226.56,226.8,226.34,226.35,4652.0,226.56,226.8,226.34,226.35,4652.0
2020-04-28 13:55:00,226.48,226.48,226.02,226.02,2240.0,226.48,226.48,226.02,226.02,2240.0
2020-04-28 14:00:00,226.17,226.51,226.03,226.09,4577.0,226.17,226.51,226.03,226.09,4577.0
2020-04-28 14:05:00,226.09,226.11,225.66,225.66,3579.0,226.09,226.11,225.66,225.66,3579.0
2020-04-28 14:10:00,225.79,225.98,225.79,225.89,6033.0,225.79,225.98,225.79,225.89,6033.0
2020-04-28 14:15:00,225.79,225.8,225.65,225.77,1958.0,225.79,225.8,225.65,225.77,1958.0
2020-04-28 14:20:00,225.76,225.93,225.71,225.87,1553.0,225.76,225.93,225.71,225.87,1553.0
2020-04-28 14:25:00,225.89,226.0,225.39,225.49,7128.0,225.89,226.0,225.39,225.49,7128.0
2020-04-28 14:30:00,225.43,225.6,225.41,225.58,7402.0,225.43,225.6,225.41,225.58,7402.0
2020-04-28 14:35:00,225.53,225.58,224.59,224.74,41026.0,225.53,225.58,224.59,224.74,41026.0
2020-04-28 14:40:00,224.75,225.43,224.75,225.01,9036.0,224.75,225.43,224.75,225.01,9036.0
2020-04-28 14:45:00,224.97,225.2,224.88,225.15,5917.0,224.97,225.2,224.88,225.15,5917.0
2020-04-28 14:50:00,225.12,225.27,224.24,224.58,33599.0,225.12,225.27,224.24,224.58,33599.0
2020-04-28 14:55:00,224.59,224.72,224.47,224.48,4963.0,224.59,224.72,224.47,224.48,4963.0
2020-04-28 15:00:00,224.51,225.07,224.41,224.84,3433.0,224.51,225.07,224.41,224.84,3433.0
2020-04-28 15:05:00,224.96,225.7,224.86,225.42,7704.0,224.96,225.7,224.86,225.42,7704.0
2020-04-28 15:10:00,225.37,225.93,225.31,225.78,6234.0,225.37,225.93,225.31,225.78,6234.0
2020-04-28 15:15:00,225.79,226.01,225.68,226.01,4559.0,225.79,226.01,225.68,226.01,4559.0
2020-04-28 15:20:00,225.97,226.38,225.2,225.67,5694.0,225.97,226.38,225.2,225.67,5694.0
2020-04-28 15:25:00,225.66,226.05,225.52,225.96,5199.0,225.66,226.05,225.52,225.96,5199.0
2020-04-28 15:30:00,225.81,225.96,225.25,225.25,8062.0,225.81,225.96,225.25,225.25,8062.0
2020-04-28 15:35:00,225.34,225.62,224.95,225.43,10240.0,225.34,225.62,224.95,225.43,10240.0
2020-04-28 15:40:00,225.46,225.55,225.01,225.12,5337.0,225.46,225.55,225.01,225.12,5337.0
2020-04-28 15:45:00,225.11,225.27,224.43,224.44,11638.0,225.11,225.27,224.43,224.44,11638.0
2020-04-28 15:50:00,224.43,224.75,224.2,224.29,20813.0,224.43,224.75,224.2,224.29,20813.0
2020-04-28 15:55:00,224.41,224.97,224.3,224.59,27665.0,224.41,224.97,224.3,224.59,27665.0
2020-04-29 09:30:00,229.84,229.84,227.51,228.3,37834.0,229.84,229.84,227.51,228.3,37834.0
2020-04-29 09:35:00,228.73,229.18,227.82,228.26,16334.0,228.73,229.18,227.82,228.26,16334.0
2020-04-29 09:40:00,228.52,229.74,228.0,229.74,15679.0,228.52,229.74,228.0,229.74,15679.0
2020-04-29 09:45:00,229.77,230.96,229.61,230.92,23325.0,229.77,230.96,229.61,230.92,23325.0
2020-04-29 09:50:00,230.89,231.18,230.24,230.39,24619.0,230.89,231.18,230.24,230.39,24619.0
2020-04-29 09:55:00,230.3,231.17,229.88,231.1,25553.0,230.3,231.17,229.88,231.1,25553.0
2020-04-29 10:00:00,231.1,231.44,229.87,229.97,21619.0,231.1,231.44,229.87,229.97,21619.0
2020-04-29 10:05:00,229.7,229.88,229.31,229.38,5399.0,229.7,229.88,229.31,229.38,5399.0
2020-04-29 10:10:00,229.31,229.42,229.0,229.13,8269.0,229.31,229.42,229.0,229.13,8269.0
2020-04-29 10:15:00,229.37,230.22,229.37,229.5,18998.0,229.37,230.22,229.37,229.5,18998.0
2020-04-29 10:20:00,229.53,229.85,229.21,229.79,19105.0,229.53,229.85,229.21,229.79,19105.0
2020-04-29 10:25:00,229.73,230.28,229.52,230.27,14744.0,229.73,230.28,229.52,230.27,14744.0
2020-04-29 10:30:00,230.27,230.58,230.27,230.58,3219.0,230.27,230.58,230.27,230.58,3219.0
2020-04-29 10:35:00,230.55,230.97,230.55,230.76,4677.0,230.55,230.97,230.55,230.76,4677.0
2020-04-29 10:40:00,230.69,231.44,230.69,231.38,4653.0,230.69,231.44,230.69,231.38,4653.0
2020-04-29 10:45:00,231.32,231.67,231.01,231.66,5886.0,231.32,231.67,231.01,231.66,5886.0
2020-04-29 10:50:00,231.67,232.76,231.67,232.45,16372.0,231.67,232.76,231.67,232.45,16372.0
2020-04-29 10:55:00,232.77,233.26,232.54,232.76,14151.0,232.77,233.26,232.54,232.76,14151.0
2020-04-29 11:00:00,232.75,233.23,231.89,232.29,12064.0,232.75,233.23,231.89,232.29,12064.0
2020-04-29 11:05:00,232.35,232.61,232.16,232.22,10319.0,232.35,232.61,232.16,232.22,10319.0
2020-04-29 11:10:00,232.21,232.77,232.14,232.55,2090.0,232.21,232.77,232.14,232.55,2090.0
2020-04-29 11:15:00,232.43,232.46,232.0,232.23,5314.0,232.43,232.46,232.0,232.23,5314.0
2020-04-29 11:20:00,232.3,232.61,232.22,232.55,4322.0,232.3,232.61,232.22,232.55,4322.0
2020-04-29 11:25:00,232.64,232.74,232.22,232.35,7626.0,232.64,232.74,232.22,232.35,7626.0
2020-04-29 11:30:00,232.18,232.69,232.07,232.69,8062.0,232.18,232.69,232.07,232.69,8062.0
2020-04-29 11:35:00,232.75,233.09,232.68,233.09,7980.0,232.75,233.09,232.68,233.09,7980.0
2020-04-29 11:40:00,232.96,233.31,232.88,233.18,6577.0,232.96,233.31,232.88,233.18,6577.0
2020-04-29 11:45:00,233.21,233.82,232.84,233.65,14786.0,233.21,233.82,232.84,233.65,14786.0
2020-04-29 11:50:00,233.69,234.21,233.45,234.04,14745.0,233.69,234.21,233.45,234.04,14745.0
2020-04-29 11:55:00,233.96,234.53,233.66,234.45,17478.0,233.96,234.53,233.66,234.45,17478.0
2020-04-29 12:00:00,234.4,234.49,234.01,234.32,29738.0,234.4,234.49,234.01,234.32,29738.0
2020-04-29 12:05:00,234.29,234.8,234.27,234.44,9918.0,234.29,234.8,234.27,234.44,9918.0
2020-04-29 12:10:00,234.5,235.69,234.46,235.67,22562.0,234.5,235.69,234.46,235.67,22562.0
2020-04-29 12:15:00,235.56,236.38,235.37,236.19,14235.0,235.56,236.38,235.37,236.19,14235.0
2020-04-29 12:20:00,236.29,236.61,235.83,236.61,8691.0,236.29,236.61,235.83,236.61,8691.0
2020-04-29 12:25:00,236.49,237.34,236.37,236.41,22440.0,236.49,237.34,236.37,236.41,22440.0
2020-04-29 12:30:00,236.52,237.35,236.37,237.08,11123.0,236.52,237.35,236.37,237.08,11123.0
2020-04-29 12:35:00,237.18,237.18,236.58,236.86,11459.0,237.18,237.18,236.58,236.86,11459.0
2020-04-29 12:40:00,236.94,236.94,236.49,236.54,8060.0,236.94,236.94,236.49,236.54,8060.0
2020-04-29 12:45:00,236.54,236.94,236.37,236.86,10907.0,236.54,236.94,236.37,236.86,10907.0
2020-04-29 12:50:00,236.96,237.16,236.63,236.91,8503.0,236.96,237.16,236.63,236.91,8503.0
2020-04-29 12:55:00,236.97,236.97,236.61,236.91,7109.0,236.97,236.97,236.61,236.91,7109.0
2020-04-29 13:00:00,236.91,237.49,236.91,236.93,7280.0,236.91,237.49,236.91,236.93,7280.0
2020-04-29 13:05:00,236.98,237.0,236.49,236.6,5665.0,236.98,237.0,236.49,236.6,5665.0
2020-04-29 13:10:00,236.51,236.54,235.69,235.69,14318.0,236.51,236.54,235.69,235.69,14318.0
2020-04-29 13:15:00,235.51,235.78,235.32,235.42,11683.0,235.51,235.78,235.32,235.42,11683.0
2020-04-29 13:20:00,235.41,235.57,235.33,235.43,6230.0,235.41,235.57,235.33,235.43,6230.0
2020-04-29 13:25:00,235.38,235.5,234.42,234.59,18243.0,235.38,235.5,234.42,234.59,18243.0
2020-04-29 13:30:00,234.68,234.68,233.36,233.62,17459.0,234.68,234.68,233.36,233.62,17459.0
2020-04-29 13:35:00,233.55,233.7,232.94,233.24,17495.0,233.55,233.7,232.94,233.24,17495.0
2020-04-29 13:40:00,233.12,233.43,232.57,232.9,4322.0,233.12,233.43,232.57,232.9,4322.0
2020-04-29 13:45:00,232.62,232.9,232.29,232.4,7863.0,232.62,232.9,232.29,232.4,7863.0
2020-04-29 13:50:00,232.38,232.49,231.72,231.85,26504.0,232.38,232.49,231.72,231.85,26504.0
2020-04-29 13:55:00,231.84,232.02,231.0,231.68,2410.0,231.84,232.02,231.0,231.68,2410.0
2020-04-29 14:00:00,232.0,232.47,231.0,231.68,4949.0,232.0,232.47,231.0,231.68,4949.0
2020-04-29 14:05:00,231.7,231.86,231.01,231.01,3438.0,231.7,231.86,231.01,231.01,3438.0
2020-04-29 14:10:00,231.1,231.63,231.01,231.47,9707.0,231.1,231.63,231.01,231.47,9707.0
2020-04-29 14:15:00,231.68,232.31,231.62,231.63,13620.0,231.68,232.31,231.62,231.63,13620.0
2020-04-29 14:20:00,231.63,231.97,231.22,231.57,9513.0,231.63,231.97,231.22,231.57,9513.0
2020-04-29 14:25:00,231.59,232.36,231.55,232.0,12652.0,231.59,232.36,231.55,232.0,12652.0
2020-04-29 14:30:00,232.03,232.2,231.39,231.44,5058.0,232.03,232.2,231.39,231.44,5058.0
2020-04-29 14:35:00,231.6,231.79,231.5,231.52,3004.0,231.6,231.79,231.5,231.52,3004.0
2020-04-29 14:40:00,231.53,232.29,231.41,232.29,4990.0,231.53,232.29,231.41,232.29,4990.0
2020-04-29 14:45:00,232.13,232.13,231.41,231.43,4600.0,232.13,232.13,231.41,231.43,4600.0
2020-04-29 14:50:00,231.56,231.76,231.11,231.29,7722.0,231.56,231.76,231.11,231.29,7722.0
2020-04-29 14:55:00,231.25,231.99,231.16,231.99,2320.0,231.25,231.99,231.16,231.99,2320.0
2020-04-29 15:00:00,231.85,232.56,231.71,232.43,3914.0,231.85,232.56,231.71,232.43,3914.0
2020-04-29 15:05:00,232.21,232.43,232.14,232.21,2900.0,232.21,232.43,232.14,232.21,2900.0
2020-04-29 15:10:00,232.19,232.34,232.0,232.34,5373.0,232.19,232.34,232.0,232.34,5373.0
2020-04-29 15:15:00,232.2,232.25,231.88,232.05,3595.0,232.2,232.25,231.88,232.05,3595.0
2020-04-29 15:20:00,232.14,232.56,232.11,232.49,2821.0,232.14,232.56,232.11,232.49,2821.0
2020-04-29 15:25:00,232.7,232.75,232.46,232.62,6945.0,232.7,232.75,232.46,232.62,6945.0
2020-04-29 15:30:00,232.58,232.9,232.21,232.83,15696.0,232.58,232.9,232.21,232.83,15696.0
2020-04-29 15:35:00,232.9,233.15,232.78,232.83,13157.0,232.9,233.15,232.78,232.83,13157.0
2020-04-29 15:40:00,232.94,233.32,232.93,233.32,13587.0,232.94,233.32,232.93,233.32,13587.0
2020-04-29 15:45:00,233.32,233.5,233.08,233.4,19721.0,233.32,233.5,233.08,233.4,19721.0
2020-04-29 15:50:00,233.41,233.42,232.6,232.81,39550.0,233.41,233.42,232.6,232.81,39550.0
2020-04-29 15:55:00,232.81,233.05,232.41,232.43,31860.0,232.81,233.05,232.41,232.43,31860.0
2020-04-30 09:30:00,229.72,230.57,228.51,230.57,28232.0,229.72,230.57,228.51,230.57,28232.0
2020-04-30 09:35:00,230.46,230.48,228.37,229.73,11860.0,230.46,230.48,228.37,229.73,11860.0
2020-04-30 09:40:00,229.46,231.06,229.02,230.49,11225.0,229.46,231.06,229.02,230.49,11225.0
2020-04-30 09:45:00,230.39,230.83,229.67,230.48,9678.0,230.39,230.83,229.67,230.48,9678.0
2020-04-30 09:50:00,230.21,230.94,229.64,230.3,7132.0,230.21,230.94,229.64,230.3,7132.0
2020-04-30 09:55:00,230.45,230.66,230.09,230.29,9880.0,230.45,230.66,230.09,230.29,9880.0
2020-04-30 10:00:00,230.5,231.22,230.0,230.27,8986.0,230.5,231.22,230.0,230.27,8986.0
2020-04-30 10:05:00,230.12,231.55,230.0,231.39,10028.0,230.12,231.55,230.0,231.39,10028.0
2020-04-30 10:10:00,231.39,231.48,230.12,230.75,20260.0,231.39,231.48,230.12,230.75,20260.0
2020-04-30 10:15:00,230.96,230.96,230.21,230.46,4967.0,230.96,230.96,230.21,230.46,4967.0
2020-04-30 10:20:00,230.28,230.47,229.34,229.56,17510.0,230.28,230.47,229.34,229.56,17510.0
2020-04-30 10:25:00,229.65,230.9,229.48,230.89,8221.0,229.65,230.9,229.48,230.89,8221.0
2020-04-30 10:30:00,230.7,231.38,230.58,230.58,8693.0,230.7,231.38,230.58,230.58,8693.0
2020-04-30 10:35:00,230.41,230.69,229.2,229.2,9132.0,230.41,230.69,229.2,229.2,9132.0
2020-04-30 10:40:00,229.04,229.11,228.03,228.22,13303.0,229.04,229.11,228.03,228.22,13303.0
2020-04-30 10:45:00,228.35,229.3,228.34,229.29,6940.0,228.35,229.3,228.34,229.29,6940.0
2020-04-30 10:50:00,229.24,229.5,228.64,228.68,6168.0,229.24,229.5,228.64,228.68,6168.0
2020-04-30 10:55:00,228.5,229.02,228.34,228.39,3439.0,228.5,229.02,228.34,228.39,3439.0
2020-04-30 11:00:00,228.55,229.47,228.46,229.47,11433.0,228.55,229.47,228.46,229.47,11433.0
2020-04-30 11:05:00,229.3,229.66,229.26,229.44,5943.0,229.3,229.66,229.26,229.44,5943.0
2020-04-30 11:10:00,229.24,229.41,228.45,228.71,4148.0,229.24,229.41,228.45,228.71,4148.0
2020-04-30 11:15:00,228.7,228.84,228.09,228.1,13035.0,228.7,228.84,228.09,228.1,13035.0
2020-04-30 11:20:00,228.0,228.11,227.75,228.11,9919.0,228.0,228.11,227.75,228.11,9919.0
2020-04-30 11:25:00,228.17,228.25,227.26,227.4,12848.0,228.17,228.25,227.26,227.4,12848.0
2020-04-30 11:30:00,227.29,227.52,227.2,227.26,4200.0,227.29,227.52,227.2,227.26,4200.0
2020-04-30 11:35:00,227.28,227.67,226.96,227.21,9974.0,227.28,227.67,226.96,227.21,9974.0
2020-04-30 11:40:00,227.25,227.64,227.25,227.59,8648.0,227.25,227.64,227.25,227.59,8648.0
2020-04-30 11:45:00,227.51,227.67,226.75,226.75,17274.0,227.51,227.67,226.75,226.75,17274.0
2020-04-30 11:50:00,226.9,227.39,226.9,227.1,5350.0,226.9,227.39,226.9,227.1,5350.0
2020-04-30 11:55:00,227.07,227.46,226.85,226.85,5147.0,227.07,227.46,226.85,226.85,5147.0
2020-04-30 12:00:00,226.86,226.86,225.25,225.44,34786.0,226.86,226.86,225.25,225.44,34786.0
2020-04-30 12:05:00,225.53,225.53,224.65,225.0,15256.0,225.53,225.53,224.65,225.0,15256.0
2020-04-30 12:10:00,224.93,225.43,224.93,225.32,7315.0,224.93,225.43,224.93,225.32,7315.0
2020-04-30 12:15:00,225.26,225.45,224.78,224.87,4645.0,225.26,225.45,224.78,224.87,4645.0
2020-04-30 12:20:00,224.77,225.29,224.75,225.07,10094.0,224.77,225.29,224.75,225.07,10094.0
2020-04-30 12:25:00,224.99,225.47,224.84,225.18,13400.0,224.99,225.47,224.84,225.18,13400.0
2020-04-30 12:30:00,225.12,225.45,224.89,225.32,15781.0,225.12,225.45,224.89,225.32,15781.0
2020-04-30 12:35:00,225.43,226.03,225.38,225.73,12602.0,225.43,226.03,225.38,225.73,12602.0
2020-04-30 12:40:00,225.7,225.7,225.01,225.01,5782.0,225.7,225.7,225.01,225.01,5782.0
2020-04-30 12:45:00,225.0,225.08,224.6,224.85,8848.0,225.0,225.08,224.6,224.85,8848.0
2020-04-30 12:50:00,224.83,225.65,224.79,225.65,4997.0,224.83,225.65,224.79,225.65,4997.0
2020-04-30 12:55:00,225.64,226.33,225.54,226.02,6432.0,225.64,226.33,225.54,226.02,6432.0
2020-04-30 13:00:00,226.11,226.4,226.03,226.1,8699.0,226.11,226.4,226.03,226.1,8699.0
2020-04-30 13:05:00,226.1,226.68,226.09,226.49,6126.0,226.1,226.68,226.09,226.49,6126.0
2020-04-30 13:10:00,226.48,227.12,226.39,227.08,5499.0,226.48,227.12,226.39,227.08,5499.0
2020-04-30 13:15:00,227.02,227.24,226.99,227.24,6020.0,227.02,227.24,226.99,227.24,6020.0
2020-04-30 13:20:00,227.45,227.45,227.03,227.1,4397.0,227.45,227.45,227.03,227.1,4397.0
2020-04-30 13:25:00,227.07,227.45,227.01,227.12,5252.0,227.07,227.45,227.01,227.12,5252.0
2020-04-30 13:30:00,227.07,227.17,226.32,226.45,4754.0,227.07,227.17,226.32,226.45,4754.0
2020-04-30 13:35:00,226.35,226.92,226.24,226.39,5157.0,226.35,226.92,226.24,226.39,5157.0
2020-04-30 13:40:00,226.27,226.27,225.86,226.21,9215.0,226.27,226.27,225.86,226.21,9215.0
2020-04-30 13:45:00,226.2,226.28,225.37,225.37,21769.0,226.2,226.28,225.37,225.37,21769.0
2020-04-30 13:50:00,225.23,225.36,224.86,225.23,10632.0,225.23,225.36,224.86,225.23,10632.0
2020-04-30 13:55:00,225.06,225.23,224.84,224.88,9541.0,225.06,225.23,224.84,224.88,9541.0
2020-04-30 14:00:00,224.92,225.11,224.47,224.9,11844.0,224.92,225.11,224.47,224.9,11844.0
2020-04-30 14:05:00,224.9,225.13,224.81,225.0,8313.0,224.9,225.13,224.81,225.0,8313.0
2020-04-30 14:10:00,225.0,225.2,224.87,225.19,7533.0,225.0,225.2,224.87,225.19,7533.0
2020-04-30 14:15:00,225.15,225.18,224.68,224.69,8068.0,225.15,225.18,224.68,224.69,8068.0
2020-04-30 14:20:00,224.79,225.17,224.78,225.0,6876.0,224.79,225.17,224.78,225.0,6876.0
2020-04-30 14:25:00,225.0,225.02,224.8,225.01,6696.0,225.0,225.02,224.8,225.01,6696.0
2020-04-30 14:30:00,225.03,225.27,224.89,225.17,12346.0,225.03,225.27,224.89,225.17,12346.0
2020-04-30 14:35:00,225.17,225.17,224.58,224.64,6757.0,225.17,225.17,224.58,224.64,6757.0
2020-04-30 14:40:00,224.67,224.97,224.64,224.79,6936.0,224.67,224.97,224.64,224.79,6936.0
2020-04-30 14:45:00,224.72,224.72,223.69,224.0,19784.0,224.72,224.72,223.69,224.0,19784.0
2020-04-30 14:50:00,224.0,224.26,223.72,223.9,6630.0,224.0,224.26,223.72,223.9,6630.0
2020-04-30 14:55:00,224.06,224.41,224.0,224.2,4500.0,224.06,224.41,224.0,224.2,4500.0
2020-04-30 15:00:00,224.25,224.5,224.12,224.2,8278.0,224.25,224.5,224.12,224.2,8278.0
2020-04-30 15:05:00,224.22,224.28,224.16,224.22,9420.0,224.22,224.28,224.16,224.22,9420.0
2020-04-30 15:10:00,224.23,224.23,223.79,223.85,23136.0,224.23,224.23,223.79,223.85,23136.0
2020-04-30 15:15:00,223.85,224.84,223.85,224.55,21041.0,223.85,224.84,223.85,224.55,21041.0
2020-04-30 15:20:00,224.58,224.86,224.32,224.39,17397.0,224.58,224.86,224.32,224.39,17397.0
2020-04-30 15:25:00,224.42,224.47,223.95,224.18,13536.0,224.42,224.47,223.95,224.18,13536.0
2020-04-30 15:30:00,224.18,224.33,224.11,224.16,12339.0,224.18,224.33,224.11,224.16,12339.0
2020-04-30 15:35:00,224.19,224.37,223.9,223.94,14866.0,224.19,224.37,223.9,223.94,14866.0
2020-04-30 15:40:00,223.86,223.94,223.65,223.93,19250.0,223.86,223.94,223.65,223.93,19250.0
2020-04-30 15:45:00,224.0,224.3,223.88,223.99,11323.0,224.0,224.3,223.88,223.99,11323.0
2020-04-30 15:50:00,223.98,224.08,223.58,223.97,48881.0,223.98,224.08,223.58,223.97,48881.0
2020-04-30 15:55:00,223.99,224.1,223.5,223.51,63628.0,223.99,224.1,223.5,223.51,63628.0
2020-05-01 09:30:00,219.11,220.0,217.24,219.0,53378.0,219.11,220.0,217.24,219.0,53378.0
2020-05-01 09:35:00,219.08,219.49,217.79,218.51,127503.0,219.08,219.49,217.79,218.51,127503.0
2020-05-01 09:40:00,218.53,219.24,218.52,219.24,10561.0,218.53,219.24,218.52,219.24,10561.0
2020-05-01 09:45:00,219.28,219.28,218.05,218.59,10796.0,219.28,219.28,218.05,218.59,10796.0
2020-05-01 09:50:00,218.24,219.8,218.24,218.86,11581.0,218.24,219.8,218.24,218.86,11581.0
2020-05-01 09:55:00,219.09,219.73,218.28,219.04,45438.0,219.09,219.73,218.28,219.04,45438.0
2020-05-01 10:00:00,219.04,220.46,218.61,220.21,18074.0,219.04,220.46,218.61,220.21,18074.0
2020-05-01 10:05:00,220.0,220.39,218.27,218.61,28997.0,220.0,220.39,218.27,218.61,28997.0
2020-05-01 10:10:00,218.3,218.9,218.18,218.78,17045.0,218.3,218.9,218.18,218.78,17045.0
2020-05-01 10:15:00,218.63,219.07,217.89,217.89,31078.0,218.63,219.07,217.89,217.89,31078.0
2020-05-01 10:20:00,218.15,218.35,217.74,218.05,9837.0,218.15,218.35,217.74,218.05,9837.0
2020-05-01 10:25:00,218.12,218.28,217.85,218.28,19162.0,218.12,218.28,217.85,218.28,19162.0
2020-05-01 10:30:00,218.27,218.43,218.04,218.3,12617.0,218.27,218.43,218.04,218.3,12617.0
2020-05-01 10:35:00,218.3,218.73,218.06,218.28,18747.0,218.3,218.73,218.06,218.28,18747.0
2020-05-01 10:40:00,218.22,218.48,218.14,218.43,8480.0,218.22,218.48,218.14,218.43,8480.0
2020-05-01 10:45:00,218.41,218.62,217.67,218.03,50628.0,218.41,218.62,217.67,218.03,50628.0
2020-05-01 10:50:00,217.96,218.4,217.88,218.03,11518.0,217.96,218.4,217.88,218.03,11518.0
2020-05-01 10:55:00,218.09,218.09,217.8,217.88,19352.0,218.09,218.09,217.8,217.88,19352.0
2020-05-01 11:00:00,217.88,218.25,217.8,218.19,29826.0,217.88,218.25,217.8,218.19,29826.0
2020-05-01 11:05:00,218.2,218.37,217.97,217.98,8630.0,218.2,218.37,217.97,217.98,8630.0
2020-05-01 11:10:00,217.92,218.1,217.9,218.0,7267.0,217.92,218.1,217.9,218.0,7267.0
2020-05-01 11:15:00,217.91,217.95,217.44,217.67,40871.0,217.91,217.95,217.44,217.67,40871.0
2020-05-01 11:20:00,217.65,217.68,217.04,217.13,16605.0,217.65,217.68,217.04,217.13,16605.0
2020-05-01 11:25:00,217.18,217.39,217.05,217.21,5415.0,217.18,217.39,217.05,217.21,5415.0
2020-05-01 11:30:00,217.19,217.48,216.68,217.27,20335.0,217.19,217.48,216.68,217.27,20335.0
2020-05-01 11:35:00,217.08,217.39,217.04,217.17,5053.0,217.08,217.39,217.04,217.17,5053.0
2020-05-01 11:40:00,217.12,217.56,216.95,217.52,16358.0,217.12,217.56,216.95,217.52,16358.0
2020-05-01 11:45:00,217.41,217.41,216.43,216.55,36376.0,217.41,217.41,216.43,216.55,36376.0
2020-05-01 11:50:00,216.31,216.63,216.3,216.41,12975.0,216.31,216.63,216.3,216.41,12975.0
2020-05-01 11:55:00,216.62,217.0,216.4,217.0,5454.0,216.62,217.0,216.4,217.0,5454.0
2020-05-01 12:00:00,216.78,217.1,216.3,216.36,4763.0,216.78,217.1,216.3,216.36,4763.0
2020-05-01 12:05:00,216.4,217.1,216.23,216.61,30254.0,216.4,217.1,216.23,216.61,30254.0
2020-05-01 12:10:00,216.64,216.81,216.38,216.81,5125.0,216.64,216.81,216.38,216.81,5125.0
2020-05-01 12:15:00,216.87,216.87,216.37,216.53,4745.0,216.87,216.87,216.37,216.53,4745.0
2020-05-01 12:20:00,216.59,216.87,216.49,216.83,4598.0,216.59,216.87,216.49,216.83,4598.0
2020-05-01 12:25:00,216.94,217.0,216.73,216.81,15339.0,216.94,217.0,216.73,216.81,15339.0
2020-05-01 12:30:00,216.76,217.5,216.54,217.37,18332.0,216.76,217.5,216.54,217.37,18332.0
2020-05-01 12:35:00,217.27,217.39,216.77,216.93,5074.0,217.27,217.39,216.77,216.93,5074.0
2020-05-01 12:40:00,216.93,216.93,216.24,216.24,4901.0,216.93,216.93,216.24,216.24,4901.0
2020-05-01 12:45:00,216.26,216.73,216.26,216.64,3647.0,216.26,216.73,216.26,216.64,3647.0
2020-05-01 12:50:00,216.51,216.99,216.5,216.88,3134.0,216.51,216.99,216.5,216.88,3134.0
2020-05-01 12:55:00,216.99,217.04,216.8,216.8,8979.0,216.99,217.04,216.8,216.8,8979.0
2020-05-01 13:00:00,216.73,217.44,216.72,217.19,9406.0,216.73,217.44,216.72,217.19,9406.0
2020-05-01 13:05:00,217.06,217.38,216.91,216.92,6435.0,217.06,217.38,216.91,216.92,6435.0
2020-05-01 13:10:00,216.78,216.95,216.48,216.48,7693.0,216.78,216.95,216.48,216.48,7693.0
2020-05-01 13:15:00,216.53,216.53,216.2,216.53,13888.0,216.53,216.53,216.2,216.53,13888.0
2020-05-01 13:20:00,216.55,216.66,216.2,216.27,8059.0,216.55,216.66,216.2,216.27,8059.0
2020-05-01 13:25:00,216.33,216.65,216.25,216.52,9581.0,216.33,216.65,216.25,216.52,9581.0
2020-05-01 13:30:00,216.45,216.97,216.45,216.81,11615.0,216.45,216.97,216.45,216.81,11615.0
2020-05-01 13:35:00,216.81,217.43,216.64,217.37,6783.0,216.81,217.43,216.64,217.37,6783.0
2020-05-01 13:40:00,217.29,218.24,217.29,217.84,12994.0,217.29,218.24,217.29,217.84,12994.0
2020-05-01 13:45:00,217.87,217.87,217.27,217.56,4259.0,217.87,217.87,217.27,217.56,4259.0
2020-05-01 13:50:00,217.7,218.0,217.62,218.0,8323.0,217.7,218.0,217.62,218.0,8323.0
2020-05-01 13:55:00,218.02,218.06,217.85,217.87,1870.0,218.02,218.06,217.85,217.87,1870.0
2020-05-01 14:00:00,217.83,218.11,217.29,218.01,4825.0,217.83,218.11,217.29,218.01,4825.0
2020-05-01 14:05:00,218.17,218.17,217.8,217.92,2647.0,218.17,218.17,217.8,217.92,2647.0
2020-05-01 14:10:00,217.96,218.0,217.73,217.79,3813.0,217.96,218.0,217.73,217.79,3813.0
2020-05-01 14:15:00,217.84,218.04,217.72,217.84,4108.0,217.84,218.04,217.72,217.84,4108.0
2020-05-01 14:20:00,217.87,218.5,217.78,218.5,3536.0,217.87,218.5,217.78,218.5,3536.0
2020-05-01 14:25:00,218.47,218.62,218.2,218.44,6890.0,218.47,218.62,218.2,218.44,6890.0
2020-05-01 14:30:00,218.5,218.79,218.15,218.29,11985.0,218.5,218.79,218.15,218.29,11985.0
2020-05-01 14:35:00,218.3,218.8,218.21,218.65,4666.0,218.3,218.8,218.21,218.65,4666.0
2020-05-01 14:40:00,218.49,218.63,218.28,218.44,5871.0,218.49,218.63,218.28,218.44,5871.0
2020-05-01 14:45:00,218.45,218.77,218.31,218.74,12587.0,218.45,218.77,218.31,218.74,12587.0
2020-05-01 14:50:00,218.77,218.78,218.4,218.7,6686.0,218.77,218.78,218.4,218.7,6686.0
2020-05-01 14:55:00,218.83,219.2,218.74,219.09,8515.0,218.83,219.2,218.74,219.09,8515.0
2020-05-01 15:00:00,219.0,219.43,218.94,219.0,7611.0,219.0,219.43,218.94,219.0,7611.0
2020-05-01 15:05:00,218.99,219.27,218.98,219.2,9908.0,218.99,219.27,218.98,219.2,9908.0
2020-05-01 15:10:00,219.18,219.85,219.11,219.81,8807.0,219.18,219.85,219.11,219.81,8807.0
2020-05-01 15:15:00,219.85,219.95,219.4,219.49,15190.0,219.85,219.95,219.4,219.49,15190.0
2020-05-01 15:20:00,219.57,219.75,219.13,219.18,11595.0,219.57,219.75,219.13,219.18,11595.0
2020-05-01 15:25:00,219.14,219.21,218.61,218.69,12570.0,219.14,219.21,218.61,218.69,12570.0
2020-05-01 15:30:00,218.72,218.87,218.39,218.48,12967.0,218.72,218.87,218.39,218.48,12967.0
2020-05-01 15:35:00,218.45,218.56,218.26,218.26,17054.0,218.45,218.56,218.26,218.26,17054.0
2020-05-01 15:40:00,218.3,218.44,218.06,218.24,23824.0,218.3,218.44,218.06,218.24,23824.0
2020-05-01 15:45:00,218.2,218.96,218.18,218.73,17258.0,218.2,218.96,218.18,218.73,17258.0
2020-05-01 15:50:00,218.56,218.98,218.33,218.42,45932.0,218.56,218.98,218.33,218.42,45932.0
2020-05-01 15:55:00,218.4,218.9,218.39,218.69,62144.0,218.4,218.9,218.39,218.69,62144.0
2020-05-04 09:30:00,215.08,215.95,214.42,215.69,24813.0,215.08,215.95,214.42,215.69,24813.0
2020-05-04 09:35:00,215.51,215.57,213.97,215.04,21238.0,215.51,215.57,213.97,215.04,21238.0
2020-05-04 09:40:00,214.7,215.93,214.36,215.66,17152.0,214.7,215.93,214.36,215.66,17152.0
2020-05-04 09:45:00,215.59,217.0,215.32,216.78,17424.0,215.59,217.0,215.32,216.78,17424.0
2020-05-04 09:50:00,216.78,217.33,216.45,216.9,5472.0,216.78,217.33,216.45,216.9,5472.0
2020-05-04 09:55:00,216.76,217.42,216.68,217.37,6623.0,216.76,217.42,216.68,217.37,6623.0
2020-05-04 10:00:00,217.4,217.77,217.03,217.53,10890.0,217.4,217.77,217.03,217.53,10890.0
2020-05-04 10:05:00,217.67,218.49,217.22,217.75,16782.0,217.67,218.49,217.22,217.75,16782.0
2020-05-04 10:10:00,217.71,217.71,217.26,217.39,6239.0,217.71,217.71,217.26,217.39,6239.0
2020-05-04 10:15:00,217.44,218.22,217.44,218.08,22067.0,217.44,218.22,217.44,218.08,22067.0
2020-05-04 10:20:00,218.2,218.68,217.74,217.74,12483.0,218.2,218.68,217.74,217.74,12483.0
2020-05-04 10:25:00,217.92,217.92,217.08,217.74,13752.0,217.92,217.92,217.08,217.74,13752.0
2020-05-04 10:30:00,217.62,217.9,217.41,217.57,9523.0,217.62,217.9,217.41,217.57,9523.0
2020-05-04 10:35:00,217.59,217.91,217.3,217.8,23758.0,217.59,217.91,217.3,217.8,23758.0
2020-05-04 10:40:00,217.75,217.97,217.58,217.86,4101.0,217.75,217.97,217.58,217.86,4101.0
2020-05-04 10:45:00,217.95,218.0,217.44,217.47,3750.0,217.95,218.0,217.44,217.47,3750.0
2020-05-04 10:50:00,217.5,217.53,217.0,217.2,11841.0,217.5,217.53,217.0,217.2,11841.0
2020-05-04 10:55:00,217.23,217.29,216.72,217.04,7423.0,217.23,217.29,216.72,217.04,7423.0
2020-05-04 11:00:00,217.17,217.17,216.24,216.49,7825.0,217.17,217.17,216.24,216.49,7825.0
2020-05-04 11:05:00,216.62,217.01,216.52,216.89,7739.0,216.62,217.01,216.52,216.89,7739.0
2020-05-04 11:10:00,216.95,217.29,216.75,216.81,9773.0,216.95,217.29,216.75,216.81,9773.0
2020-05-04 11:15:00,216.94,217.01,216.29,216.7,18923.0,216.94,217.01,216.29,216.7,18923.0
2020-05-04 11:20:00,216.54,216.91,216.33,216.83,11852.0,216.54,216.91,216.33,216.83,11852.0
2020-05-04 11:25:00,216.62,216.85,216.5,216.68,12412.0,216.62,216.85,216.5,216.68,12412.0
2020-05-04 11:30:00,216.74,216.81,216.06,216.33,15404.0,216.74,216.81,216.06,216.33,15404.0
2020-05-04 11:35:00,216.56,217.04,216.56,216.57,8075.0,216.56,217.04,216.56,216.57,8075.0
2020-05-04 11:40:00,216.7,216.95,216.6,216.95,5160.0,216.7,216.95,216.6,216.95,5160.0
2020-05-04 11:45:00,217.04,217.04,216.46,216.77,7598.0,217.04,217.04,216.46,216.77,7598.0
2020-05-04 11:50:00,216.89,217.07,216.81,216.85,1917.0,216.89,217.07,216.81,216.85,1917.0
2020-05-04 11:55:00,216.97,216.98,216.66,216.7,4600.0,216.97,216.98,216.66,216.7,4600.0
2020-05-04 12:00:00,216.81,216.87,216.29,216.49,8916.0,216.81,216.87,216.29,216.49,8916.0
2020-05-04 12:05:00,216.5,216.76,216.07,216.6,6300.0,216.5,216.76,216.07,216.6,6300.0
2020-05-04 12:10:00,216.74,216.74,216.42,216.48,1600.0,216.74,216.74,216.42,216.48,1600.0
2020-05-04 12:15:00,216.51,216.87,216.42,216.71,9518.0,216.51,216.87,216.42,216.71,9518.0
2020-05-04 12:20:00,216.75,217.12,216.67,217.1,4832.0,216.75,217.12,216.67,217.1,4832.0
2020-05-04 12:25:00,217.1,217.66,217.1,217.13,3650.0,217.1,217.66,217.1,217.13,3650.0
2020-05-04 12:30:00,217.27,217.32,216.83,216.83,3375.0,217.27,217.32,216.83,216.83,3375.0
2020-05-04 12:35:00,216.8,216.8,216.25,216.29,7041.0,216.8,216.8,216.25,216.29,7041.0
2020-05-04 12:40:00,216.41,216.82,216.34,216.76,4989.0,216.41,216.82,216.34,216.76,4989.0
2020-05-04 12:45:00,216.77,216.9,216.62,216.63,3583.0,216.77,216.9,216.62,216.63,3583.0
2020-05-04 12:50:00,216.79,216.92,216.51,216.51,17102.0,216.79,216.92,216.51,216.51,17102.0
2020-05-04 12:55:00,216.43,216.51,215.95,216.29,24399.0,216.43,216.51,215.95,216.29,24399.0
2020-05-04 13:00:00,216.19,216.66,216.19,216.39,6091.0,216.19,216.66,216.19,216.39,6091.0
2020-05-04 13:05:00,216.45,216.45,216.08,216.21,1525.0,216.45,216.45,216.08,216.21,1525.0
2020-05-04 13:10:00,216.24,216.24,215.33,216.01,31128.0,216.24,216.24,215.33,216.01,31128.0
2020-05-04 13:15:00,216.19,216.28,215.69,215.89,13220.0,216.19,216.28,215.69,215.89,13220.0
2020-05-04 13:20:00,215.82,216.18,215.81,216.18,4232.0,215.82,216.18,215.81,216.18,4232.0
2020-05-04 13:25:00,216.15,216.7,216.08,216.56,3858.0,216.15,216.7,216.08,216.56,3858.0
2020-05-04 13:30:00,216.61,216.97,216.54,216.81,4920.0,216.61,216.97,216.54,216.81,4920.0
2020-05-04 13:35:00,216.82,216.92,216.64,216.8,3595.0,216.82,216.92,216.64,216.8,3595.0
2020-05-04 13:40:00,216.84,216.85,216.64,216.66,3250.0,216.84,216.85,216.64,216.66,3250.0
2020-05-04 13:45:00,216.7,216.7,216.42,216.46,2900.0,216.7,216.7,216.42,216.46,2900.0
2020-05-04 13:50:00,216.49,216.65,216.43,216.58,3565.0,216.49,216.65,216.43,216.58,3565.0
2020-05-04 13:55:00,216.65,216.74,216.53,216.62,2600.0,216.65,216.74,216.53,216.62,2600.0
2020-05-04 14:00:00,216.61,216.71,216.43,216.5,2554.0,216.61,216.71,216.43,216.5,2554.0
2020-05-04 14:05:00,216.5,216.53,216.37,216.39,4500.0,216.5,216.53,216.37,216.39,4500.0
2020-05-04 14:10:00,216.49,216.73,216.49,216.58,3700.0,216.49,216.73,216.49,216.58,3700.0
2020-05-04 14:15:00,216.57,216.67,216.52,216.62,4461.0,216.57,216.67,216.52,216.62,4461.0
2020-05-04 14:20:00,216.57,216.92,216.57,216.72,4993.0,216.57,216.92,216.57,216.72,4993.0
2020-05-04 14:25:00,216.67,217.12,216.67,217.05,3111.0,216.67,217.12,216.67,217.05,3111.0
2020-05-04 14:30:00,217.01,217.14,216.79,216.8,5492.0,217.01,217.14,216.79,216.8,5492.0
2020-05-04 14:35:00,216.75,216.85,216.5,216.5,2347.0,216.75,216.85,216.5,216.5,2347.0
2020-05-04 14:40:00,216.5,216.9,216.5,216.9,6887.0,216.5,216.9,216.5,216.9,6887.0
2020-05-04 14:45:00,216.92,217.18,216.82,216.94,6787.0,216.92,217.18,216.82,216.94,6787.0
2020-05-04 14:50:00,216.9,217.42,216.89,217.42,10730.0,216.9,217.42,216.89,217.42,10730.0
2020-05-04 14:55:00,217.5,218.11,217.5,218.04,11578.0,217.5,218.11,217.5,218.04,11578.0
2020-05-04 15:00:00,217.99,217.99,217.83,217.88,2311.0,217.99,217.99,217.83,217.88,2311.0
2020-05-04 15:05:00,217.79,218.11,217.67,218.11,6116.0,217.79,218.11,217.67,218.11,6116.0
2020-05-04 15:10:00,218.0,218.36,217.83,217.87,9903.0,218.0,218.36,217.83,217.87,9903.0
2020-05-04 15:15:00,217.8,218.17,217.8,218.05,5600.0,217.8,218.17,217.8,218.05,5600.0
2020-05-04 15:20:00,218.03,218.42,217.97,218.28,5300.0,218.03,218.42,217.97,218.28,5300.0
2020-05-04 15:25:00,218.23,218.33,218.02,218.28,9733.0,218.23,218.33,218.02,218.28,9733.0
2020-05-04 15:30:00,218.34,218.63,218.17,218.63,9910.0,218.34,218.63,218.17,218.63,9910.0
2020-05-04 15:35:00,218.68,218.68,218.2,218.38,9029.0,218.68,218.68,218.2,218.38,9029.0
2020-05-04 15:40:00,218.37,218.61,218.23,218.61,7009.0,218.37,218.61,218.23,218.61,7009.0
2020-05-04 15:45:00,218.58,218.63,218.12,218.28,15373.0,218.58,218.63,218.12,218.28,15373.0
2020-05-04 15:50:00,218.02,218.4,217.94,218.24,27454.0,218.02,218.4,217.94,218.24,27454.0
2020-05-04 15:55:00,218.31,218.84,218.24,218.55,41838.0,218.31,218.84,218.24,218.55,41838.0
2020-05-05 09:30:00,221.72,222.0,218.99,221.05,52109.0,221.72,222.0,218.99,221.05,52109.0
2020-05-05 09:35:00,221.0,221.1,218.76,219.05,12984.0,221.0,221.1,218.76,219.05,12984.0
2020-05-05 09:40:00,219.01,219.87,218.43,218.75,10986.0,219.01,219.87,218.43,218.75,10986.0
2020-05-05 09:45:00,218.47,219.0,218.13,218.86,11893.0,218.47,219.0,218.13,218.86,11893.0
2020-05-05 09:50:00,218.89,219.23,218.36,218.49,18968.0,218.89,219.23,218.36,218.49,18968.0
2020-05-05 09:55:00,218.23,218.62,217.66,218.62,8665.0,218.23,218.62,217.66,218.62,8665.0
2020-05-05 10:00:00,218.65,219.46,218.65,219.39,10063.0,218.65,219.46,218.65,219.39,10063.0
2020-05-05 10:05:00,219.3,219.31,218.38,218.83,8278.0,219.3,219.31,218.38,218.83,8278.0
2020-05-05 10:10:00,218.83,218.83,217.83,217.88,15252.0,218.83,218.83,217.83,217.88,15252.0
2020-05-05 10:15:00,217.83,218.35,217.6,218.04,11129.0,217.83,218.35,217.6,218.04,11129.0
2020-05-05 10:20:00,217.94,218.49,217.74,217.78,9965.0,217.94,218.49,217.74,217.78,9965.0
2020-05-05 10:25:00,217.71,218.2,217.51,217.72,9550.0,217.71,218.2,217.51,217.72,9550.0
2020-05-05 10:30:00,217.63,218.49,217.6,218.38,5350.0,217.63,218.49,217.6,218.38,5350.0
2020-05-05 10:35:00,218.31,218.52,217.84,218.27,9476.0,218.31,218.52,217.84,218.27,9476.0
2020-05-05 10:40:00,218.4,218.4,217.95,218.23,5095.0,218.4,218.4,217.95,218.23,5095.0
2020-05-05 10:45:00,218.13,218.32,217.02,217.29,21619.0,218.13,218.32,217.02,217.29,21619.0
2020-05-05 10:50:00,217.45,218.13,217.36,218.13,5113.0,217.45,218.13,217.36,218.13,5113.0
2020-05-05 10:55:00,218.16,218.73,217.91,218.49,8450.0,218.16,218.73,217.91,218.49,8450.0
2020-05-05 11:00:00,218.67,218.9,218.13,218.89,7268.0,218.67,218.9,218.13,218.89,7268.0
2020-05-05 11:05:00,218.99,219.64,218.99,219.4,8983.0,218.99,219.64,218.99,219.4,8983.0
2020-05-05 11:10:00,219.35,219.66,219.09,219.4,8479.0,219.35,219.66,219.09,219.4,8479.0
2020-05-05 11:15:00,219.28,219.29,218.44,218.82,11410.0,219.28,219.29,218.44,218.82,11410.0
2020-05-05 11:20:00,219.0,219.15,218.8,219.0,11734.0,219.0,219.15,218.8,219.0,11734.0
2020-05-05 11:25:00,219.01,219.48,218.73,219.18,12513.0,219.01,219.48,218.73,219.18,12513.0
2020-05-05 11:30:00,219.28,219.97,219.21,219.87,7960.0,219.28,219.97,219.21,219.87,7960.0
2020-05-05 11:35:00,219.78,220.15,219.51,219.77,14119.0,219.78,220.15,219.51,219.77,14119.0
2020-05-05 11:40:00,219.74,219.81,219.41,219.68,4839.0,219.74,219.81,219.41,219.68,4839.0
2020-05-05 11:45:00,219.6,219.76,219.5,219.61,7367.0,219.6,219.76,219.5,219.61,7367.0
2020-05-05 11:50:00,219.5,219.59,218.86,219.19,18868.0,219.5,219.59,218.86,219.19,18868.0
2020-05-05 11:55:00,219.09,219.65,219.03,219.65,8460.0,219.09,219.65,219.03,219.65,8460.0
2020-05-05 12:00:00,219.65,220.38,219.65,220.38,11828.0,219.65,220.38,219.65,220.38,11828.0
2020-05-05 12:05:00,220.54,220.55,219.65,219.65,13014.0,220.54,220.55,219.65,219.65,13014.0
2020-05-05 12:10:00,219.68,220.08,219.65,219.93,11406.0,219.68,220.08,219.65,219.93,11406.0
2020-05-05 12:15:00,219.88,220.11,219.7,220.0,8463.0,219.88,220.11,219.7,220.0,8463.0
2020-05-05 12:20:00,220.08,220.09,219.85,219.9,5811.0,220.08,220.09,219.85,219.9,5811.0
2020-05-05 12:25:00,219.71,219.71,219.1,219.63,5096.0,219.71,219.71,219.1,219.63,5096.0
2020-05-05 12:30:00,219.69,219.74,219.44,219.46,3628.0,219.69,219.74,219.44,219.46,3628.0
2020-05-05 12:35:00,219.3,219.35,219.03,219.31,7824.0,219.3,219.35,219.03,219.31,7824.0
2020-05-05 12:40:00,219.11,219.32,218.95,218.95,5318.0,219.11,219.32,218.95,218.95,5318.0
2020-05-05 12:45:00,218.82,219.11,218.82,219.02,3140.0,218.82,219.11,218.82,219.02,3140.0
2020-05-05 12:50:00,219.02,219.27,218.54,218.84,7350.0,219.02,219.27,218.54,218.84,7350.0
2020-05-05 12:55:00,218.77,218.81,218.08,218.3,14168.0,218.77,218.81,218.08,218.3,14168.0
2020-05-05 13:00:00,218.31,218.77,217.7,217.74,21304.0,218.31,218.77,217.7,217.74,21304.0
2020-05-05 13:05:00,217.74,218.08,217.74,218.02,6775.0,217.74,218.08,217.74,218.02,6775.0
2020-05-05 13:10:00,218.0,218.03,217.71,218.0,8525.0,218.0,218.03,217.71,218.0,8525.0
2020-05-05 13:15:00,217.87,218.05,217.67,217.75,13135.0,217.87,218.05,217.67,217.75,13135.0
2020-05-05 13:20:00,217.74,217.95,217.63,217.9,3218.0,217.74,217.95,217.63,217.9,3218.0
2020-05-05 13:25:00,217.9,218.6,217.9,218.5,9106.0,217.9,218.6,217.9,218.5,9106.0
2020-05-05 13:30:00,218.5,218.5,218.22,218.5,4655.0,218.5,218.5,218.22,218.5,4655.0
2020-05-05 13:35:00,218.51,218.6,218.33,218.5,4599.0,218.51,218.6,218.33,218.5,4599.0
2020-05-05 13:40:00,218.55,218.58,218.23,218.45,4624.0,218.55,218.58,218.23,218.45,4624.0
2020-05-05 13:45:00,218.5,218.57,218.25,218.43,5245.0,218.5,218.57,218.25,218.43,5245.0
2020-05-05 13:50:00,218.5,218.56,218.17,218.17,3900.0,218.5,218.56,218.17,218.17,3900.0
2020-05-05 13:55:00,218.25,218.25,217.44,217.46,14868.0,218.25,218.25,217.44,217.46,14868.0
2020-05-05 14:00:00,217.5,218.1,217.37,217.99,14625.0,217.5,218.1,217.37,217.99,14625.0
2020-05-05 14:05:00,217.9,218.45,217.82,218.45,3321.0,217.9,218.45,217.82,218.45,3321.0
2020-05-05 14:10:00,218.32,219.0,218.26,219.0,4133.0,218.32,219.0,218.26,219.0,4133.0
2020-05-05 14:15:00,218.94,219.02,218.67,218.77,6535.0,218.94,219.02,218.67,218.77,6535.0
2020-05-05 14:20:00,218.85,219.02,218.7,218.8,6252.0,218.85,219.02,218.7,218.8,6252.0
2020-05-05 14:25:00,218.95,219.04,218.69,219.04,4600.0,218.95,219.04,218.69,219.04,4600.0
2020-05-05 14:30:00,219.0,219.03,218.51,218.61,10518.0,219.0,219.03,218.51,218.61,10518.0
2020-05-05 14:35:00,218.71,218.73,218.19,218.19,4059.0,218.71,218.73,218.19,218.19,4059.0
2020-05-05 14:40:00,218.16,218.17,217.93,218.04,4998.0,218.16,218.17,217.93,218.04,4998.0
2020-05-05 14:45:00,218.0,218.48,217.94,218.37,8959.0,218.0,218.48,217.94,218.37,8959.0
2020-05-05 14:50:00,218.4,218.65,218.19,218.65,4643.0,218.4,218.65,218.19,218.65,4643.0
2020-05-05 14:55:00,218.63,218.66,218.0,218.16,20043.0,218.63,218.66,218.0,218.16,20043.0
2020-05-05 15:00:00,218.12,218.14,217.9,217.94,10473.0,218.12,218.14,217.9,217.94,10473.0
2020-05-05 15:05:00,218.0,218.13,217.65,217.65,8714.0,218.0,218.13,217.65,217.65,8714.0
2020-05-05 15:10:00,217.61,218.01,217.6,217.68,9963.0,217.61,218.01,217.6,217.68,9963.0
2020-05-05 15:15:00,217.74,217.74,217.32,217.37,10906.0,217.74,217.74,217.32,217.37,10906.0
2020-05-05 15:20:00,217.34,218.01,217.23,217.87,11462.0,217.34,218.01,217.23,217.87,11462.0
2020-05-05 15:25:00,217.9,218.16,217.22,217.53,18830.0,217.9,218.16,217.22,217.53,18830.0
2020-05-05 15:30:00,217.44,217.68,217.04,217.04,20516.0,217.44,217.68,217.04,217.04,20516.0
2020-05-05 15:35:00,217.17,217.32,216.5,216.66,24761.0,217.17,217.32,216.5,216.66,24761.0
2020-05-05 15:40:00,216.62,216.98,216.18,216.79,12945.0,216.62,216.98,216.18,216.79,12945.0
2020-05-05 15:45:00,216.69,217.48,216.29,217.48,20652.0,216.69,217.48,216.29,217.48,20652.0
2020-05-05 15:50:00,217.67,218.62,217.15,218.55,26265.0,217.67,218.62,217.15,218.55,26265.0
2020-05-05 15:55:00,218.5,218.7,218.07,218.21,44045.0,218.5,218.7,218.07,218.21,44045.0
2020-05-06 09:30:00,218.99,221.35,218.97,220.67,19874.0,218.99,221.35,218.97,220.67,19874.0
2020-05-06 09:35:00,221.24,221.68,220.81,221.24,14691.0,221.24,221.68,220.81,221.24,14691.0
2020-05-06 09:40:00,221.4,222.76,221.34,221.38,8833.0,221.4,222.76,221.34,221.38,8833.0
2020-05-06 09:45:00,221.68,222.28,221.51,222.23,7572.0,221.68,222.28,221.51,222.23,7572.0
2020-05-06 09:50:00,222.23,223.34,222.0,222.22,14826.0,222.23,223.34,222.0,222.22,14826.0
2020-05-06 09:55:00,221.84,222.09,221.59,221.8,7893.0,221.84,222.09,221.59,221.8,7893.0
2020-05-06 10:00:00,221.88,222.61,221.6,221.92,10927.0,221.88,222.61,221.6,221.92,10927.0
2020-05-06 10:05:00,221.79,222.28,221.66,221.95,6762.0,221.79,222.28,221.66,221.95,6762.0
2020-05-06 10:10:00,221.88,222.04,221.53,221.9,7320.0,221.88,222.04,221.53,221.9,7320.0
2020-05-06 10:15:00,222.0,222.29,221.71,222.02,8727.0,222.0,222.29,221.71,222.02,8727.0
2020-05-06 10:20:00,221.98,223.19,221.83,223.13,20261.0,221.98,223.19,221.83,223.13,20261.0
2020-05-06 10:25:00,223.15,223.42,222.96,223.06,6539.0,223.15,223.42,222.96,223.06,6539.0
2020-05-06 10:30:00,223.13,223.74,222.98,223.44,5333.0,223.13,223.74,222.98,223.44,5333.0
2020-05-06 10:35:00,223.31,223.68,222.94,223.23,5693.0,223.31,223.68,222.94,223.23,5693.0
2020-05-06 10:40:00,223.2,224.23,223.2,224.03,18832.0,223.2,224.23,223.2,224.03,18832.0
2020-05-06 10:45:00,224.16,225.0,223.96,224.06,15512.0,224.16,225.0,223.96,224.06,15512.0
2020-05-06 10:50:00,224.12,224.4,223.82,224.27,6809.0,224.12,224.4,223.82,224.27,6809.0
2020-05-06 10:55:00,224.46,224.53,223.75,223.75,8655.0,224.46,224.53,223.75,223.75,8655.0
2020-05-06 11:00:00,223.78,224.24,223.71,223.85,5706.0,223.78,224.24,223.71,223.85,5706.0
2020-05-06 11:05:00,223.92,223.98,223.57,223.68,4900.0,223.92,223.98,223.57,223.68,4900.0
2020-05-06 11:10:00,223.68,223.94,222.99,223.1,11368.0,223.68,223.94,222.99,223.1,11368.0
2020-05-06 11:15:00,223.02,223.34,222.86,223.25,4836.0,223.02,223.34,222.86,223.25,4836.0
2020-05-06 11:20:00,223.27,223.27,222.66,223.06,3872.0,223.27,223.27,222.66,223.06,3872.0
2020-05-06 11:25:00,223.0,223.69,222.78,223.69,5686.0,223.0,223.69,222.78,223.69,5686.0
2020-05-06 11:30:00,223.63,224.0,223.5,223.69,3944.0,223.63,224.0,223.5,223.69,3944.0
2020-05-06 11:35:00,223.71,224.16,223.65,223.94,6175.0,223.71,224.16,223.65,223.94,6175.0
2020-05-06 11:40:00,223.91,224.03,223.71,223.72,2400.0,223.91,224.03,223.71,223.72,2400.0
2020-05-06 11:45:00,223.65,223.65,223.36,223.36,1100.0,223.65,223.65,223.36,223.36,1100.0
2020-05-06 11:50:00,223.27,223.4,223.04,223.36,6253.0,223.27,223.4,223.04,223.36,6253.0
2020-05-06 11:55:00,223.18,223.51,223.18,223.48,3010.0,223.18,223.51,223.18,223.48,3010.0
2020-05-06 12:00:00,223.4,223.61,223.07,223.47,4405.0,223.4,223.61,223.07,223.47,4405.0
2020-05-06 12:05:00,223.51,223.52,222.93,223.24,2707.0,223.51,223.52,222.93,223.24,2707.0
2020-05-06 12:10:00,223.32,223.32,223.0,223.09,2300.0,223.32,223.32,223.0,223.09,2300.0
2020-05-06 12:15:00,223.09,223.45,223.02,223.45,5069.0,223.09,223.45,223.02,223.45,5069.0
2020-05-06 12:20:00,223.45,223.5,223.19,223.5,6397.0,223.45,223.5,223.19,223.5,6397.0
2020-05-06 12:25:00,223.48,223.8,223.4,223.52,3114.0,223.48,223.8,223.4,223.52,3114.0
2020-05-06 12:30:00,223.61,223.71,223.3,223.37,11263.0,223.61,223.71,223.3,223.37,11263.0
2020-05-06 12:35:00,223.49,223.64,223.28,223.47,10218.0,223.49,223.64,223.28,223.47,10218.0
2020-05-06 12:40:00,223.49,223.49,222.73,222.73,10446.0,223.49,223.49,222.73,222.73,10446.0
2020-05-06 12:45:00,222.8,223.41,222.8,223.41,9924.0,222.8,223.41,222.8,223.41,9924.0
2020-05-06 12:50:00,223.36,223.65,223.31,223.46,6053.0,223.36,223.65,223.31,223.46,6053.0
2020-05-06 12:55:00,223.36,223.36,223.03,223.04,4215.0,223.36,223.36,223.03,223.04,4215.0
2020-05-06 13:00:00,223.03,223.04,222.0,222.0,36306.0,223.03,223.04,222.0,222.0,36306.0
2020-05-06 13:05:00,222.0,222.48,221.97,222.48,1876.0,222.0,222.48,221.97,222.48,1876.0
2020-05-06 13:10:00,222.4,222.46,222.13,222.45,2701.0,222.4,222.46,222.13,222.45,2701.0
2020-05-06 13:15:00,222.6,222.92,222.6,222.91,3100.0,222.6,222.92,222.6,222.91,3100.0
2020-05-06 13:20:00,222.95,222.95,222.33,222.6,3550.0,222.95,222.95,222.33,222.6,3550.0
2020-05-06 13:25:00,222.75,223.36,222.75,223.36,6328.0,222.75,223.36,222.75,223.36,6328.0
2020-05-06 13:30:00,223.2,223.55,223.2,223.2,8262.0,223.2,223.55,223.2,223.2,8262.0
2020-05-06 13:35:00,223.32,223.62,223.2,223.55,19027.0,223.32,223.62,223.2,223.55,19027.0
2020-05-06 13:40:00,223.56,223.87,223.26,223.66,15996.0,223.56,223.87,223.26,223.66,15996.0
2020-05-06 13:45:00,223.66,223.71,223.07,223.11,14210.0,223.66,223.71,223.07,223.11,14210.0
2020-05-06 13:50:00,223.13,223.28,222.52,222.64,18405.0,223.13,223.28,222.52,222.64,18405.0
2020-05-06 13:55:00,222.52,222.79,222.37,222.79,40079.0,222.52,222.79,222.37,222.79,40079.0
2020-05-06 14:00:00,222.64,222.89,222.22,222.22,7801.0,222.64,222.89,222.22,222.22,7801.0
2020-05-06 14:05:00,222.55,222.85,222.55,222.64,4200.0,222.55,222.85,222.55,222.64,4200.0
2020-05-06 14:10:00,222.64,222.74,222.41,222.41,3434.0,222.64,222.74,222.41,222.41,3434.0
2020-05-06 14:15:00,222.6,223.21,222.53,222.94,6200.0,222.6,223.21,222.53,222.94,6200.0
2020-05-06 14:20:00,222.98,223.15,222.72,222.83,8687.0,222.98,223.15,222.72,222.83,8687.0
2020-05-06 14:25:00,222.79,223.04,222.74,222.8,3599.0,222.79,223.04,222.74,222.8,3599.0
2020-05-06 14:30:00,222.69,223.36,222.61,223.32,50265.0,222.69,223.36,222.61,223.32,50265.0
2020-05-06 14:35:00,223.18,223.18,222.97,223.18,1877.0,223.18,223.18,222.97,223.18,1877.0
2020-05-06 14:40:00,223.17,223.35,223.03,223.32,2820.0,223.17,223.35,223.03,223.32,2820.0
2020-05-06 14:45:00,223.33,223.5,223.2,223.49,8320.0,223.33,223.5,223.2,223.49,8320.0
2020-05-06 14:50:00,223.42,223.62,223.15,223.53,13566.0,223.42,223.62,223.15,223.53,13566.0
2020-05-06 14:55:00,223.64,223.67,223.43,223.5,10428.0,223.64,223.67,223.43,223.5,10428.0
2020-05-06 15:00:00,223.6,223.8,223.35,223.49,28318.0,223.6,223.8,223.35,223.49,28318.0
2020-05-06 15:05:00,223.42,223.5,223.0,223.0,30705.0,223.42,223.5,223.0,223.0,30705.0
2020-05-06 15:10:00,223.0,223.21,222.55,223.02,27902.0,223.0,223.21,222.55,223.02,27902.0
2020-05-06 15:15:00,222.99,223.1,222.59,222.97,9828.0,222.99,223.1,222.59,222.97,9828.0
2020-05-06 15:20:00,223.04,223.21,222.88,222.92,4000.0,223.04,223.21,222.88,222.92,4000.0
2020-05-06 15:25:00,222.99,223.2,222.91,223.01,4400.0,222.99,223.2,222.91,223.01,4400.0
2020-05-06 15:30:00,222.75,222.75,222.32,222.41,5544.0,222.75,222.75,222.32,222.41,5544.0
2020-05-06 15:35:00,222.42,222.71,222.19,222.6,13687.0,222.42,222.71,222.19,222.6,13687.0
2020-05-06 15:40:00,222.72,223.23,222.6,223.21,45331.0,222.72,223.23,222.6,223.21,45331.0
2020-05-06 15:45:00,223.13,223.25,222.7,222.7,27061.0,223.13,223.25,222.7,222.7,27061.0
2020-05-06 15:50:00,222.53,223.27,222.53,223.26,25090.0,222.53,223.27,222.53,223.26,25090.0
2020-05-06 15:55:00,223.21,223.4,222.93,223.11,37176.0,223.21,223.4,222.93,223.11,37176.0
2020-05-07 09:30:00,224.53,225.53,224.28,224.76,33464.0,224.53,225.53,224.28,224.76,33464.0
2020-05-07 09:35:00,224.8,225.52,224.25,224.56,16369.0,224.8,225.52,224.25,224.56,16369.0
2020-05-07 09:40:00,224.63,225.05,224.03,224.63,20918.0,224.63,225.05,224.03,224.63,20918.0
2020-05-07 09:45:00,224.7,225.05,224.51,224.76,19827.0,224.7,225.05,224.51,224.76,19827.0
2020-05-07 09:50:00,224.87,224.87,222.88,222.97,63988.0,224.87,224.87,222.88,222.97,63988.0
2020-05-07 09:55:00,222.89,224.04,222.72,223.11,10855.0,222.89,224.04,222.72,223.11,10855.0
2020-05-07 10:00:00,223.51,224.24,223.37,223.4,10534.0,223.51,224.24,223.37,223.4,10534.0
2020-05-07 10:05:00,223.23,223.38,222.16,222.3,9943.0,223.23,223.38,222.16,222.3,9943.0
2020-05-07 10:10:00,222.25,222.66,221.45,221.84,10543.0,222.25,222.66,221.45,221.84,10543.0
2020-05-07 10:15:00,221.81,222.02,221.07,221.12,16992.0,221.81,222.02,221.07,221.12,16992.0
2020-05-07 10:20:00,221.12,222.01,220.76,221.22,28731.0,221.12,222.01,220.76,221.22,28731.0
2020-05-07 10:25:00,220.98,221.32,220.57,220.57,15872.0,220.98,221.32,220.57,220.57,15872.0
2020-05-07 10:30:00,220.59,221.2,220.57,221.07,22130.0,220.59,221.2,220.57,221.07,22130.0
2020-05-07 10:35:00,221.0,222.1,220.96,221.52,18864.0,221.0,222.1,220.96,221.52,18864.0
2020-05-07 10:40:00,221.74,222.47,221.68,222.47,13175.0,221.74,222.47,221.68,222.47,13175.0
2020-05-07 10:45:00,222.37,222.71,221.99,222.15,18698.0,222.37,222.71,221.99,222.15,18698.0
2020-05-07 10:50:00,222.35,222.64,222.08,222.33,13182.0,222.35,222.64,222.08,222.33,13182.0
2020-05-07 10:55:00,222.29,222.41,221.59,222.29,21921.0,222.29,222.41,221.59,222.29,21921.0
2020-05-07 11:00:00,222.38,222.69,221.63,221.7,36746.0,222.38,222.69,221.63,221.7,36746.0
2020-05-07 11:05:00,221.63,222.22,221.51,222.22,39745.0,221.63,222.22,221.51,222.22,39745.0
2020-05-07 11:10:00,222.18,223.06,222.16,222.99,5470.0,222.18,223.06,222.16,222.99,5470.0
2020-05-07 11:15:00,222.93,222.99,222.63,222.97,16747.0,222.93,222.99,222.63,222.97,16747.0
2020-05-07 11:20:00,222.97,223.27,222.88,223.16,5397.0,222.97,223.27,222.88,223.16,5397.0
2020-05-07 11:25:00,223.24,223.81,223.12,223.77,15900.0,223.24,223.81,223.12,223.77,15900.0
2020-05-07 11:30:00,223.82,224.0,223.69,223.95,8948.0,223.82,224.0,223.69,223.95,8948.0
2020-05-07 11:35:00,223.93,223.97,223.28,223.37,16310.0,223.93,223.97,223.28,223.37,16310.0
2020-05-07 11:40:00,223.53,224.65,223.53,224.65,10000.0,223.53,224.65,223.53,224.65,10000.0
2020-05-07 11:45:00,224.63,225.05,224.36,224.55,26711.0,224.63,225.05,224.36,224.55,26711.0
2020-05-07 11:50:00,224.71,225.19,223.99,224.81,63067.0,224.71,225.19,223.99,224.81,63067.0
2020-05-07 11:55:00,224.81,224.93,224.32,224.35,6849.0,224.81,224.93,224.32,224.35,6849.0
2020-05-07 12:00:00,224.33,225.1,224.14,224.85,47529.0,224.33,225.1,224.14,224.85,47529.0
2020-05-07 12:05:00,224.76,225.19,224.29,225.0,66496.0,224.76,225.19,224.29,225.0,66496.0
2020-05-07 12:10:00,225.16,225.91,224.75,225.91,16241.0,225.16,225.91,224.75,225.91,16241.0
2020-05-07 12:15:00,225.93,226.19,225.62,226.1,8376.0,225.93,226.19,225.62,226.1,8376.0
2020-05-07 12:20:00,226.13,226.3,225.96,226.03,5066.0,226.13,226.3,225.96,226.03,5066.0
2020-05-07 12:25:00,226.03,226.6,226.03,226.5,9466.0,226.03,226.6,226.03,226.5,9466.0
2020-05-07 12:30:00,226.65,226.99,226.34,226.34,11837.0,226.65,226.99,226.34,226.34,11837.0
2020-05-07 12:35:00,226.3,226.79,226.27,226.78,6522.0,226.3,226.79,226.27,226.78,6522.0
2020-05-07 12:40:00,226.8,226.94,226.47,226.48,6800.0,226.8,226.94,226.47,226.48,6800.0
2020-05-07 12:45:00,226.53,227.1,226.53,227.1,7693.0,226.53,227.1,226.53,227.1,7693.0
2020-05-07 12:50:00,227.13,227.18,226.54,226.54,8727.0,227.13,227.18,226.54,226.54,8727.0
2020-05-07 12:55:00,226.57,227.15,226.48,227.15,5367.0,226.57,227.15,226.48,227.15,5367.0
2020-05-07 13:00:00,227.18,227.31,227.12,227.31,4755.0,227.18,227.31,227.12,227.31,4755.0
2020-05-07 13:05:00,227.26,227.41,227.18,227.2,4506.0,227.26,227.41,227.18,227.2,4506.0
2020-05-07 13:10:00,227.27,227.61,227.26,227.5,7512.0,227.27,227.61,227.26,227.5,7512.0
2020-05-07 13:15:00,227.53,227.53,227.28,227.28,3600.0,227.53,227.53,227.28,227.28,3600.0
2020-05-07 13:20:00,227.25,227.53,227.08,227.08,5555.0,227.25,227.53,227.08,227.08,5555.0
2020-05-07 13:25:00,227.19,227.35,227.06,227.06,2807.0,227.19,227.35,227.06,227.06,2807.0
2020-05-07 13:30:00,227.27,227.54,227.13,227.38,3450.0,227.27,227.54,227.13,227.38,3450.0
2020-05-07 13:35:00,227.44,227.85,227.38,227.7,7090.0,227.44,227.85,227.38,227.7,7090.0
2020-05-07 13:40:00,227.81,228.28,227.74,228.21,10467.0,227.81,228.28,227.74,228.21,10467.0
2020-05-07 13:45:00,228.31,228.59,228.3,228.38,6513.0,228.31,228.59,228.3,228.38,6513.0
2020-05-07 13:50:00,228.35,228.46,227.69,227.85,3484.0,228.35,228.46,227.69,227.85,3484.0
2020-05-07 13:55:00,227.79,228.0,227.74,227.97,5196.0,227.79,228.0,227.74,227.97,5196.0
2020-05-07 14:00:00,227.92,228.0,227.55,227.74,8328.0,227.92,228.0,227.55,227.74,8328.0
2020-05-07 14:05:00,227.64,227.64,226.94,227.11,6775.0,227.64,227.64,226.94,227.11,6775.0
2020-05-07 14:10:00,227.2,227.36,227.08,227.24,2018.0,227.2,227.36,227.08,227.24,2018.0
2020-05-07 14:15:00,227.25,227.61,227.23,227.45,12273.0,227.25,227.61,227.23,227.45,12273.0
2020-05-07 14:20:00,227.59,227.7,226.99,227.29,17437.0,227.59,227.7,226.99,227.29,17437.0
2020-05-07 14:25:00,227.3,227.34,227.05,227.17,4073.0,227.3,227.34,227.05,227.17,4073.0
2020-05-07 14:30:00,227.19,227.88,227.19,227.57,3750.0,227.19,227.88,227.19,227.57,3750.0
2020-05-07 14:35:00,227.58,227.71,227.14,227.31,2250.0,227.58,227.71,227.14,227.31,2250.0
2020-05-07 14:40:00,227.24,227.37,226.89,226.89,4800.0,227.24,227.37,226.89,226.89,4800.0
2020-05-07 14:45:00,227.05,227.09,226.35,226.35,6547.0,227.05,227.09,226.35,226.35,6547.0
2020-05-07 14:50:00,226.3,226.4,225.67,226.25,8708.0,226.3,226.4,225.67,226.25,8708.0
2020-05-07 14:55:00,225.75,226.33,225.75,225.99,3250.0,225.75,226.33,225.75,225.99,3250.0
2020-05-07 15:00:00,225.99,226.1,225.58,226.02,3652.0,225.99,226.1,225.58,226.02,3652.0
2020-05-07 15:05:00,226.05,226.57,226.03,226.5,5911.0,226.05,226.57,226.03,226.5,5911.0
2020-05-07 15:10:00,226.51,226.79,226.3,226.36,5019.0,226.51,226.79,226.3,226.36,5019.0
2020-05-07 15:15:00,226.34,226.62,225.75,226.42,13941.0,226.34,226.62,225.75,226.42,13941.0
2020-05-07 15:20:00,226.62,226.62,226.3,226.47,3672.0,226.62,226.62,226.3,226.47,3672.0
2020-05-07 15:25:00,226.42,226.46,226.12,226.35,5530.0,226.42,226.46,226.12,226.35,5530.0
2020-05-07 15:30:00,226.39,226.39,225.63,226.12,7075.0,226.39,226.39,225.63,226.12,7075.0
2020-05-07 15:35:00,226.14,226.2,225.51,225.75,4216.0,226.14,226.2,225.51,225.75,4216.0
2020-05-07 15:40:00,225.52,225.65,225.27,225.29,5375.0,225.52,225.65,225.27,225.29,5375.0
2020-05-07 15:45:00,225.26,225.6,225.06,225.18,10916.0,225.26,225.6,225.06,225.18,10916.0
2020-05-07 15:50:00,225.21,226.2,225.21,225.49,36174.0,225.21,226.2,225.21,225.49,36174.0
2020-05-07 15:55:00,225.41,226.35,225.38,226.21,77805.0,225.41,226.35,225.38,226.21,77805.0
2020-05-08 09:30:00,229.0,231.72,228.5,230.01,29926.0,229.0,231.72,228.5,230.01,29926.0
2020-05-08 09:35:00,230.22,230.65,229.24,229.86,18185.0,230.22,230.65,229.24,229.86,18185.0
2020-05-08 09:40:00,229.8,231.24,229.8,231.03,15560.0,229.8,231.24,229.8,231.03,15560.0
2020-05-08 09:45:00,231.19,231.88,231.0,231.48,22706.0,231.19,231.88,231.0,231.48,22706.0
2020-05-08 09:50:00,231.35,231.51,230.43,230.69,17806.0,231.35,231.51,230.43,230.69,17806.0
2020-05-08 09:55:00,230.8,232.25,230.57,232.0,56632.0,230.8,232.25,230.57,232.0,56632.0
2020-05-08 10:00:00,232.09,232.48,231.53,231.78,12706.0,232.09,232.48,231.53,231.78,12706.0
2020-05-08 10:05:00,231.78,231.78,230.89,230.91,8566.0,231.78,231.78,230.89,230.91,8566.0
2020-05-08 10:10:00,230.94,231.81,230.74,231.47,20119.0,230.94,231.81,230.74,231.47,20119.0
2020-05-08 10:15:00,231.47,231.92,231.25,231.26,9879.0,231.47,231.92,231.25,231.26,9879.0
2020-05-08 10:20:00,231.38,231.54,231.1,231.43,8031.0,231.38,231.54,231.1,231.43,8031.0
2020-05-08 10:25:00,231.3,231.4,230.8,231.15,5999.0,231.3,231.4,230.8,231.15,5999.0
2020-05-08 10:30:00,231.04,231.78,230.83,231.71,10001.0,231.04,231.78,230.83,231.71,10001.0
2020-05-08 10:35:00,231.65,232.04,231.62,231.64,7038.0,231.65,232.04,231.62,231.64,7038.0
2020-05-08 10:40:00,231.59,231.6,230.97,231.22,25124.0,231.59,231.6,230.97,231.22,25124.0
2020-05-08 10:45:00,231.16,231.94,230.98,231.8,3810.0,231.16,231.94,230.98,231.8,3810.0
2020-05-08 10:50:00,231.75,232.27,231.61,232.08,14751.0,231.75,232.27,231.61,232.08,14751.0
2020-05-08 10:55:00,232.23,232.5,231.86,231.86,8205.0,232.23,232.5,231.86,231.86,8205.0
2020-05-08 11:00:00,231.86,232.5,231.73,231.81,12889.0,231.86,232.5,231.73,231.81,12889.0
2020-05-08 11:05:00,231.85,233.3,231.83,233.17,105837.0,231.85,233.3,231.83,233.17,105837.0
2020-05-08 11:10:00,233.15,233.81,232.42,233.44,63803.0,233.15,233.81,232.42,233.44,63803.0
2020-05-08 11:15:00,233.37,233.7,232.79,233.49,40951.0,233.37,233.7,232.79,233.49,40951.0
2020-05-08 11:20:00,233.32,233.58,231.84,232.1,63260.0,233.32,233.58,231.84,232.1,63260.0
2020-05-08 11:25:00,232.28,232.28,231.95,232.06,7247.0,232.28,232.28,231.95,232.06,7247.0
2020-05-08 11:30:00,232.12,233.22,232.12,233.14,8220.0,232.12,233.22,232.12,233.14,8220.0
2020-05-08 11:35:00,233.19,233.39,233.09,233.33,2518.0,233.19,233.39,233.09,233.33,2518.0
2020-05-08 11:40:00,233.2,233.78,233.17,233.78,3684.0,233.2,233.78,233.17,233.78,3684.0
2020-05-08 11:45:00,233.68,233.81,233.49,233.5,6668.0,233.68,233.81,233.49,233.5,6668.0
2020-05-08 11:50:00,233.51,233.51,233.12,233.3,3524.0,233.51,233.51,233.12,233.3,3524.0
2020-05-08 11:55:00,233.22,233.34,232.74,232.88,10000.0,233.22,233.34,232.74,232.88,10000.0
2020-05-08 12:00:00,232.96,233.22,232.87,233.06,8159.0,232.96,233.22,232.87,233.06,8159.0
2020-05-08 12:05:00,233.2,234.26,233.15,234.24,23106.0,233.2,234.26,233.15,234.24,23106.0
2020-05-08 12:10:00,234.25,234.44,234.19,234.31,7786.0,234.25,234.44,234.19,234.31,7786.0
2020-05-08 12:15:00,234.31,234.34,233.99,234.27,8144.0,234.31,234.34,233.99,234.27,8144.0
2020-05-08 12:20:00,234.27,234.45,234.06,234.45,10502.0,234.27,234.45,234.06,234.45,10502.0
2020-05-08 12:25:00,234.39,234.71,234.04,234.45,6730.0,234.39,234.71,234.04,234.45,6730.0
2020-05-08 12:30:00,234.45,235.36,234.42,234.99,27367.0,234.45,235.36,234.42,234.99,27367.0
2020-05-08 12:35:00,235.05,235.6,234.88,235.31,22984.0,235.05,235.6,234.88,235.31,22984.0
2020-05-08 12:40:00,235.21,235.53,235.06,235.24,16663.0,235.21,235.53,235.06,235.24,16663.0
2020-05-08 12:45:00,235.21,235.78,235.13,235.4,10179.0,235.21,235.78,235.13,235.4,10179.0
2020-05-08 12:50:00,235.41,235.77,235.37,235.67,17337.0,235.41,235.77,235.37,235.67,17337.0
2020-05-08 12:55:00,235.68,235.88,235.48,235.61,10950.0,235.68,235.88,235.48,235.61,10950.0
2020-05-08 13:00:00,235.7,236.17,235.69,236.07,29233.0,235.7,236.17,235.69,236.07,29233.0
2020-05-08 13:05:00,236.16,236.18,235.71,235.71,7960.0,236.16,236.18,235.71,235.71,7960.0
2020-05-08 13:10:00,235.78,236.03,235.55,235.55,11410.0,235.78,236.03,235.55,235.55,11410.0
2020-05-08 13:15:00,235.45,235.82,235.42,235.46,5731.0,235.45,235.82,235.42,235.46,5731.0
2020-05-08 13:20:00,235.38,235.52,234.96,235.03,8453.0,235.38,235.52,234.96,235.03,8453.0
2020-05-08 13:25:00,234.94,235.32,234.94,235.32,6347.0,234.94,235.32,234.94,235.32,6347.0
2020-05-08 13:30:00,235.41,235.6,235.28,235.48,7125.0,235.41,235.6,235.28,235.48,7125.0
2020-05-08 13:35:00,235.48,235.63,235.41,235.51,10605.0,235.48,235.63,235.41,235.51,10605.0
2020-05-08 13:40:00,235.59,235.6,234.9,235.06,9016.0,235.59,235.6,234.9,235.06,9016.0
2020-05-08 13:45:00,235.03,235.11,234.82,234.95,10410.0,235.03,235.11,234.82,234.95,10410.0
2020-05-08 13:50:00,234.98,235.27,234.94,235.05,13169.0,234.98,235.27,234.94,235.05,13169.0
2020-05-08 13:55:00,234.97,235.36,234.92,235.31,7409.0,234.97,235.36,234.92,235.31,7409.0
2020-05-08 14:00:00,235.35,235.35,234.9,234.99,5859.0,235.35,235.35,234.9,234.99,5859.0
2020-05-08 14:05:00,234.96,235.1,234.56,234.58,18069.0,234.96,235.1,234.56,234.58,18069.0
2020-05-08 14:10:00,234.59,234.82,234.54,234.81,9400.0,234.59,234.82,234.54,234.81,9400.0
2020-05-08 14:15:00,234.89,235.05,234.6,234.92,9297.0,234.89,235.05,234.6,234.92,9297.0
2020-05-08 14:20:00,234.9,235.3,234.76,234.78,58271.0,234.9,235.3,234.76,234.78,58271.0
2020-05-08 14:25:00,234.83,235.79,234.82,235.44,13740.0,234.83,235.79,234.82,235.44,13740.0
2020-05-08 14:30:00,235.45,235.91,235.15,235.22,14220.0,235.45,235.91,235.15,235.22,14220.0
2020-05-08 14:35:00,235.23,235.41,234.96,235.23,8150.0,235.23,235.41,234.96,235.23,8150.0
2020-05-08 14:40:00,235.26,235.56,235.16,235.51,9221.0,235.26,235.56,235.16,235.51,9221.0
2020-05-08 14:45:00,235.27,235.86,235.27,235.74,6200.0,235.27,235.86,235.27,235.74,6200.0
2020-05-08 14:50:00,235.68,236.07,235.64,235.88,8889.0,235.68,236.07,235.64,235.88,8889.0
2020-05-08 14:55:00,235.78,236.21,235.78,236.04,8401.0,235.78,236.21,235.78,236.04,8401.0
2020-05-08 15:00:00,236.14,236.58,236.0,236.48,11880.0,236.14,236.58,236.0,236.48,11880.0
2020-05-08 15:05:00,236.49,236.5,235.74,235.93,17563.0,236.49,236.5,235.74,235.93,17563.0
2020-05-08 15:10:00,235.94,236.4,235.81,236.39,26202.0,235.94,236.4,235.81,236.39,26202.0
2020-05-08 15:15:00,236.4,237.02,236.27,236.54,19833.0,236.4,237.02,236.27,236.54,19833.0
2020-05-08 15:20:00,236.48,236.98,236.48,236.87,12121.0,236.48,236.98,236.48,236.87,12121.0
2020-05-08 15:25:00,236.9,237.1,236.72,237.08,20706.0,236.9,237.1,236.72,237.08,20706.0
2020-05-08 15:30:00,237.14,237.32,236.81,236.81,31247.0,237.14,237.32,236.81,236.81,31247.0
2020-05-08 15:35:00,236.85,237.63,236.85,237.33,34976.0,236.85,237.63,236.85,237.33,34976.0
2020-05-08 15:40:00,237.29,237.68,237.19,237.56,39833.0,237.29,237.68,237.19,237.56,39833.0
2020-05-08 15:45:00,237.58,238.32,237.5,238.21,36735.0,237.58,238.32,237.5,238.21,36735.0
2020-05-08 15:50:00,238.28,238.3,237.55,238.08,46467.0,238.28,238.3,237.55,238.08,46467.0
2020-05-08 15:55:00,238.06,238.19,237.8,237.9,87187.0,238.06,238.19,237.8,237.9,87187.0
2020-05-11 09:30:00,237.57,237.64,234.53,235.24,38551.0,237.57,237.64,234.53,235.24,38551.0
2020-05-11 09:35:00,235.15,236.78,235.13,236.69,33193.0,235.15,236.78,235.13,236.69,33193.0
2020-05-11 09:40:00,236.76,237.43,236.21,236.43,20357.0,236.76,237.43,236.21,236.43,20357.0
2020-05-11 09:45:00,236.29,236.44,235.12,235.14,20976.0,236.29,236.44,235.12,235.14,20976.0
2020-05-11 09:50:00,235.2,236.86,235.2,236.36,13952.0,235.2,236.86,235.2,236.36,13952.0
2020-05-11 09:55:00,236.44,237.59,236.34,237.19,19319.0,236.44,237.59,236.34,237.19,19319.0
2020-05-11 10:00:00,237.37,238.77,237.23,238.68,35584.0,237.37,238.77,237.23,238.68,35584.0
2020-05-11 10:05:00,238.68,238.88,238.0,238.69,15667.0,238.68,238.88,238.0,238.69,15667.0
2020-05-11 10:10:00,238.71,239.08,237.24,237.34,25203.0,238.71,239.08,237.24,237.34,25203.0
2020-05-11 10:15:00,237.24,237.46,236.29,237.16,27405.0,237.24,237.46,236.29,237.16,27405.0
2020-05-11 10:20:00,237.06,237.39,236.99,237.39,8720.0,237.06,237.39,236.99,237.39,8720.0
2020-05-11 10:25:00,237.4,238.15,237.34,238.15,5583.0,237.4,238.15,237.34,238.15,5583.0
2020-05-11 10:30:00,237.84,238.02,237.12,237.56,9197.0,237.84,238.02,237.12,237.56,9197.0
2020-05-11 10:35:00,237.45,237.53,236.74,236.93,4665.0,237.45,237.53,236.74,236.93,4665.0
2020-05-11 10:40:00,237.14,237.33,237.05,237.33,3639.0,237.14,237.33,237.05,237.33,3639.0
2020-05-11 10:45:00,237.46,237.92,237.44,237.76,9229.0,237.46,237.92,237.44,237.76,9229.0
2020-05-11 10:50:00,237.78,237.78,236.9,237.35,18387.0,237.78,237.78,236.9,237.35,18387.0
2020-05-11 10:55:00,237.23,237.48,237.06,237.35,5668.0,237.23,237.48,237.06,237.35,5668.0
2020-05-11 11:00:00,237.39,237.69,237.2,237.32,15628.0,237.39,237.69,237.2,237.32,15628.0
2020-05-11 11:05:00,237.26,237.58,236.89,237.44,7526.0,237.26,237.58,236.89,237.44,7526.0
2020-05-11 11:10:00,237.4,238.0,237.4,237.78,18287.0,237.4,238.0,237.4,237.78,18287.0
2020-05-11 11:15:00,237.72,238.02,237.45,237.65,4783.0,237.72,238.02,237.45,237.65,4783.0
2020-05-11 11:20:00,237.58,238.15,237.55,238.05,3126.0,237.58,238.15,237.55,238.05,3126.0
2020-05-11 11:25:00,237.94,238.67,237.89,238.67,5335.0,237.94,238.67,237.89,238.67,5335.0
2020-05-11 11:30:00,238.75,239.0,238.66,238.97,18028.0,238.75,239.0,238.66,238.97,18028.0
2020-05-11 11:35:00,239.09,239.2,238.79,239.16,12718.0,239.09,239.2,238.79,239.16,12718.0
2020-05-11 11:40:00,239.1,239.7,238.98,239.68,11848.0,239.1,239.7,238.98,239.68,11848.0
2020-05-11 11:45:00,239.71,240.56,239.7,240.14,12173.0,239.71,240.56,239.7,240.14,12173.0
2020-05-11 11:50:00,240.12,240.57,240.06,240.52,19304.0,240.12,240.57,240.06,240.52,19304.0
2020-05-11 11:55:00,240.5,241.17,240.45,240.9,10811.0,240.5,241.17,240.45,240.9,10811.0
2020-05-11 12:00:00,241.0,241.2,240.66,241.0,8906.0,241.0,241.2,240.66,241.0,8906.0
2020-05-11 12:05:00,241.04,241.11,240.23,240.23,12855.0,241.04,241.11,240.23,240.23,12855.0
2020-05-11 12:10:00,240.34,240.87,240.33,240.7,6922.0,240.34,240.87,240.33,240.7,6922.0
2020-05-11 12:15:00,240.69,242.11,240.69,242.0,37135.0,240.69,242.11,240.69,242.0,37135.0
2020-05-11 12:20:00,242.03,242.83,241.89,242.71,20515.0,242.03,242.83,241.89,242.71,20515.0
2020-05-11 12:25:00,242.78,242.79,242.05,242.31,22461.0,242.78,242.79,242.05,242.31,22461.0
2020-05-11 12:30:00,242.32,242.32,241.9,242.15,10623.0,242.32,242.32,241.9,242.15,10623.0
2020-05-11 12:35:00,242.14,242.24,241.53,241.76,15092.0,242.14,242.24,241.53,241.76,15092.0
2020-05-11 12:40:00,241.75,241.75,241.01,241.2,7973.0,241.75,241.75,241.01,241.2,7973.0
2020-05-11 12:45:00,241.05,241.64,241.0,241.64,5701.0,241.05,241.64,241.0,241.64,5701.0
2020-05-11 12:50:00,241.74,242.0,241.36,241.78,11274.0,241.74,242.0,241.36,241.78,11274.0
2020-05-11 12:55:00,241.6,241.84,241.18,241.76,5458.0,241.6,241.84,241.18,241.76,5458.0
2020-05-11 13:00:00,241.74,242.1,241.67,241.8,7051.0,241.74,242.1,241.67,241.8,7051.0
2020-05-11 13:05:00,241.98,242.49,241.98,242.41,6227.0,241.98,242.49,241.98,242.41,6227.0
2020-05-11 13:10:00,242.37,242.73,242.36,242.73,9088.0,242.37,242.73,242.36,242.73,9088.0
2020-05-11 13:15:00,242.71,243.43,242.49,243.1,11611.0,242.71,243.43,242.49,243.1,11611.0
2020-05-11 13:20:00,243.09,243.76,242.97,243.76,14022.0,243.09,243.76,242.97,243.76,14022.0
2020-05-11 13:25:00,243.61,244.43,243.24,244.05,32126.0,243.61,244.43,243.24,244.05,32126.0
2020-05-11 13:30:00,243.99,244.08,243.49,243.79,12956.0,243.99,244.08,243.49,243.79,12956.0
2020-05-11 13:35:00,243.8,244.54,243.71,244.44,12975.0,243.8,244.54,243.71,244.44,12975.0
2020-05-11 13:40:00,244.36,244.36,243.6,243.7,15015.0,244.36,244.36,243.6,243.7,15015.0
2020-05-11 13:45:00,243.75,244.0,243.61,243.75,20677.0,243.75,244.0,243.61,243.75,20677.0
2020-05-11 13:50:00,243.8,243.92,243.56,243.7,9597.0,243.8,243.92,243.56,243.7,9597.0
2020-05-11 13:55:00,243.74,243.74,243.54,243.61,12319.0,243.74,243.74,243.54,243.61,12319.0
2020-05-11 14:00:00,243.57,243.66,243.26,243.31,16099.0,243.57,243.66,243.26,243.31,16099.0
2020-05-11 14:05:00,243.34,243.94,243.34,243.81,12706.0,243.34,243.94,243.34,243.81,12706.0
2020-05-11 14:10:00,243.78,243.9,243.47,243.64,8417.0,243.78,243.9,243.47,243.64,8417.0
2020-05-11 14:15:00,243.67,243.95,243.43,243.93,7009.0,243.67,243.95,243.43,243.93,7009.0
2020-05-11 14:20:00,243.89,243.94,243.42,243.42,5185.0,243.89,243.94,243.42,243.42,5185.0
2020-05-11 14:25:00,243.6,243.61,243.23,243.51,7303.0,243.6,243.61,243.23,243.51,7303.0
2020-05-11 14:30:00,243.59,244.25,243.49,244.19,13677.0,243.59,244.25,243.49,244.19,13677.0
2020-05-11 14:35:00,244.23,244.65,244.19,244.6,9216.0,244.23,244.65,244.19,244.6,9216.0
2020-05-11 14:40:00,244.48,244.71,244.32,244.63,11033.0,244.48,244.71,244.32,244.63,11033.0
2020-05-11 14:45:00,244.58,244.68,244.35,244.59,5816.0,244.58,244.68,244.35,244.59,5816.0
2020-05-11 14:50:00,244.54,244.73,244.45,244.55,7797.0,244.54,244.73,244.45,244.55,7797.0
2020-05-11 14:55:00,244.49,244.54,244.35,244.48,6693.0,244.49,244.54,244.35,244.48,6693.0
2020-05-11 15:00:00,244.5,244.95,244.49,244.89,20459.0,244.5,244.95,244.49,244.89,20459.0
2020-05-11 15:05:00,244.8,245.35,244.8,245.35,13452.0,244.8,245.35,244.8,245.35,13452.0
2020-05-11 15:10:00,245.35,245.44,245.12,245.27,9844.0,245.35,245.44,245.12,245.27,9844.0
2020-05-11 15:15:00,245.29,245.6,245.15,245.25,13094.0,245.29,245.6,245.15,245.25,13094.0
2020-05-11 15:20:00,245.25,245.33,245.0,245.06,16106.0,245.25,245.33,245.0,245.06,16106.0
2020-05-11 15:25:00,245.03,245.15,244.92,245.01,15274.0,245.03,245.15,244.92,245.01,15274.0
2020-05-11 15:30:00,245.01,245.13,244.76,244.85,20165.0,245.01,245.13,244.76,244.85,20165.0
2020-05-11 15:35:00,244.8,244.91,244.67,244.71,21186.0,244.8,244.91,244.67,244.71,21186.0
2020-05-11 15:40:00,244.74,245.76,244.59,245.74,33315.0,244.74,245.76,244.59,245.74,33315.0
2020-05-11 15:45:00,245.79,246.47,245.68,245.96,37712.0,245.79,246.47,245.68,245.96,37712.0
2020-05-11 15:50:00,245.9,246.72,245.02,246.69,85100.0,245.9,246.72,245.02,246.69,85100.0
2020-05-11 15:55:00,246.73,246.84,245.62,245.79,84464.0,246.73,246.84,245.62,245.79,84464.0
2020-05-12 09:30:00,247.07,248.0,246.6,247.8,40669.0,247.07,248.0,246.6,247.8,40669.0
2020-05-12 09:35:00,247.7,247.7,245.96,246.36,64712.0,247.7,247.7,245.96,246.36,64712.0
2020-05-12 09:40:00,246.38,247.18,246.02,246.5,9684.0,246.38,247.18,246.02,246.5,9684.0
2020-05-12 09:45:00,246.82,246.82,245.2,245.21,16562.0,246.82,246.82,245.2,245.21,16562.0
2020-05-12 09:50:00,245.28,245.32,243.61,243.86,34101.0,245.28,245.32,243.61,243.86,34101.0
2020-05-12 09:55:00,243.97,245.43,243.83,245.35,19199.0,243.97,245.43,243.83,245.35,19199.0
2020-05-12 10:00:00,245.35,246.16,245.35,246.14,11934.0,245.35,246.16,245.35,246.14,11934.0
2020-05-12 10:05:00,246.11,246.21,245.59,246.15,17419.0,246.11,246.21,245.59,246.15,17419.0
2020-05-12 10:10:00,246.24,246.76,245.8,246.73,11577.0,246.24,246.76,245.8,246.73,11577.0
2020-05-12 10:15:00,246.78,247.87,246.78,247.74,28530.0,246.78,247.87,246.78,247.74,28530.0
2020-05-12 10:20:00,247.78,248.24,247.26,247.65,19375.0,247.78,248.24,247.26,247.65,19375.0
2020-05-12 10:25:00,247.74,248.23,246.85,247.15,22252.0,247.74,248.23,246.85,247.15,22252.0
2020-05-12 10:30:00,247.05,248.0,246.86,247.94,18959.0,247.05,248.0,246.86,247.94,18959.0
2020-05-12 10:35:00,247.83,248.65,247.43,247.83,9120.0,247.83,248.65,247.43,247.83,9120.0
2020-05-12 10:40:00,248.01,248.13,247.36,247.58,8558.0,248.01,248.13,247.36,247.58,8558.0
2020-05-12 10:45:00,247.5,247.78,246.78,246.94,6602.0,247.5,247.78,246.78,246.94,6602.0
2020-05-12 10:50:00,247.03,247.48,246.86,247.34,12940.0,247.03,247.48,246.86,247.34,12940.0
2020-05-12 10:55:00,247.58,247.98,247.47,247.72,6196.0,247.58,247.98,247.47,247.72,6196.0
2020-05-12 11:00:00,247.73,247.75,247.01,247.41,7598.0,247.73,247.75,247.01,247.41,7598.0
2020-05-12 11:05:00,247.55,248.0,247.54,247.9,7677.0,247.55,248.0,247.54,247.9,7677.0
2020-05-12 11:10:00,247.93,248.25,247.7,248.25,6238.0,247.93,248.25,247.7,248.25,6238.0
2020-05-12 11:15:00,248.22,248.41,247.73,248.1,7228.0,248.22,248.41,247.73,248.1,7228.0
2020-05-12 11:20:00,248.12,248.69,247.9,248.56,14073.0,248.12,248.69,247.9,248.56,14073.0
2020-05-12 11:25:00,248.56,248.56,247.86,248.02,12149.0,248.56,248.56,247.86,248.02,12149.0
2020-05-12 11:30:00,248.16,248.33,247.89,247.89,3974.0,248.16,248.33,247.89,247.89,3974.0
2020-05-12 11:35:00,247.6,248.1,247.54,247.77,61553.0,247.6,248.1,247.54,247.77,61553.0
2020-05-12 11:40:00,247.74,248.15,246.75,246.75,47925.0,247.74,248.15,246.75,246.75,47925.0
2020-05-12 11:45:00,246.88,247.14,246.72,247.14,5827.0,246.88,247.14,246.72,247.14,5827.0
2020-05-12 11:50:00,247.15,247.91,247.08,247.91,17463.0,247.15,247.91,247.08,247.91,17463.0
2020-05-12 11:55:00,248.0,248.51,247.9,248.46,8862.0,248.0,248.51,247.9,248.46,8862.0
2020-05-12 12:00:00,248.39,248.63,248.11,248.23,4881.0,248.39,248.63,248.11,248.23,4881.0
2020-05-12 12:05:00,248.27,248.27,247.92,247.96,4497.0,248.27,248.27,247.92,247.96,4497.0
2020-05-12 12:10:00,247.97,248.06,247.78,248.03,17921.0,247.97,248.06,247.78,248.03,17921.0
2020-05-12 12:15:00,247.95,248.55,247.81,248.51,14962.0,247.95,248.55,247.81,248.51,14962.0
2020-05-12 12:20:00,248.39,248.75,248.02,248.08,16733.0,248.39,248.75,248.02,248.08,16733.0
2020-05-12 12:25:00,248.1,248.6,248.04,248.41,4145.0,248.1,248.6,248.04,248.41,4145.0
2020-05-12 12:30:00,248.46,248.53,248.35,248.35,2544.0,248.46,248.53,248.35,248.35,2544.0
2020-05-12 12:35:00,248.22,248.22,247.78,247.8,4291.0,248.22,248.22,247.78,247.8,4291.0
2020-05-12 12:40:00,247.78,247.85,247.37,247.51,5345.0,247.78,247.85,247.37,247.51,5345.0
2020-05-12 12:45:00,247.55,247.86,247.47,247.84,6532.0,247.55,247.86,247.47,247.84,6532.0
2020-05-12 12:50:00,247.78,247.86,247.7,247.76,3956.0,247.78,247.86,247.7,247.76,3956.0
2020-05-12 12:55:00,247.85,248.67,247.79,248.67,7276.0,247.85,248.67,247.79,248.67,7276.0
2020-05-12 13:00:00,248.59,248.68,248.26,248.33,3604.0,248.59,248.68,248.26,248.33,3604.0
2020-05-12 13:05:00,248.39,248.55,248.26,248.27,4445.0,248.39,248.55,248.26,248.27,4445.0
2020-05-12 13:10:00,248.26,248.26,247.37,247.52,7950.0,248.26,248.26,247.37,247.52,7950.0
2020-05-12 13:15:00,247.6,247.67,247.0,247.21,7689.0,247.6,247.67,247.0,247.21,7689.0
2020-05-12 13:20:00,247.22,247.47,246.68,246.69,8518.0,247.22,247.47,246.68,246.69,8518.0
2020-05-12 13:25:00,246.61,247.0,246.46,246.96,13190.0,246.61,247.0,246.46,246.96,13190.0
2020-05-12 13:30:00,246.92,247.13,246.83,247.13,4681.0,246.92,247.13,246.83,247.13,4681.0
2020-05-12 13:35:00,247.22,247.3,247.1,247.3,4383.0,247.22,247.3,247.1,247.3,4383.0
2020-05-12 13:40:00,247.31,247.86,247.31,247.49,3740.0,247.31,247.86,247.31,247.49,3740.0
2020-05-12 13:45:00,247.49,247.95,247.49,247.91,3809.0,247.49,247.95,247.49,247.91,3809.0
2020-05-12 13:50:00,247.91,248.36,247.87,248.36,11829.0,247.91,248.36,247.87,248.36,11829.0
2020-05-12 13:55:00,248.32,248.34,248.18,248.28,4054.0,248.32,248.34,248.18,248.28,4054.0
2020-05-12 14:00:00,248.18,248.18,247.56,247.56,14199.0,248.18,248.18,247.56,247.56,14199.0
2020-05-12 14:05:00,247.6,248.07,247.58,248.06,9395.0,247.6,248.07,247.58,248.06,9395.0
2020-05-12 14:10:00,248.04,248.1,247.36,247.36,12878.0,248.04,248.1,247.36,247.36,12878.0
2020-05-12 14:15:00,247.34,247.91,247.34,247.83,11976.0,247.34,247.91,247.34,247.83,11976.0
2020-05-12 14:20:00,247.99,248.18,247.8,247.81,13773.0,247.99,248.18,247.8,247.81,13773.0
2020-05-12 14:25:00,247.84,248.19,247.69,248.11,10831.0,247.84,248.19,247.69,248.11,10831.0
2020-05-12 14:30:00,248.11,248.23,247.8,248.23,9174.0,248.11,248.23,247.8,248.23,9174.0
2020-05-12 14:35:00,248.29,248.61,248.09,248.34,9585.0,248.29,248.61,248.09,248.34,9585.0
2020-05-12 14:40:00,248.31,248.55,248.15,248.15,25751.0,248.31,248.55,248.15,248.15,25751.0
2020-05-12 14:45:00,248.16,248.5,247.75,247.76,10965.0,248.16,248.5,247.75,247.76,10965.0
2020-05-12 14:50:00,247.74,248.21,247.65,248.21,11392.0,247.74,248.21,247.65,248.21,11392.0
2020-05-12 14:55:00,248.13,248.2,247.96,248.11,3677.0,248.13,248.2,247.96,248.11,3677.0
2020-05-12 15:00:00,248.06,248.53,247.96,248.33,8758.0,248.06,248.53,247.96,248.33,8758.0
2020-05-12 15:05:00,248.42,248.7,248.17,248.27,10254.0,248.42,248.7,248.17,248.27,10254.0
2020-05-12 15:10:00,248.27,248.27,247.33,247.42,13652.0,248.27,248.27,247.33,247.42,13652.0
2020-05-12 15:15:00,247.39,247.58,247.04,247.24,22989.0,247.39,247.58,247.04,247.24,22989.0
2020-05-12 15:20:00,247.15,247.5,246.2,246.41,41084.0,247.15,247.5,246.2,246.41,41084.0
2020-05-12 15:25:00,246.39,247.14,246.21,246.69,17449.0,246.39,247.14,246.21,246.69,17449.0
2020-05-12 15:30:00,246.73,246.94,245.87,245.94,21877.0,246.73,246.94,245.87,245.94,21877.0
2020-05-12 15:35:00,245.93,245.98,244.62,244.69,24253.0,245.93,245.98,244.62,244.69,24253.0
2020-05-12 15:40:00,244.65,244.65,243.5,243.54,44734.0,244.65,244.65,243.5,243.54,44734.0
2020-05-12 15:45:00,243.56,243.7,242.74,243.49,44880.0,243.56,243.7,242.74,243.49,44880.0
2020-05-12 15:50:00,243.5,243.63,242.57,242.57,60176.0,243.5,243.63,242.57,242.57,60176.0
2020-05-12 15:55:00,242.65,243.1,242.34,242.6,62030.0,242.65,243.1,242.34,242.6,62030.0
2020-05-13 09:30:00,242.25,243.1,237.62,237.62,56381.0,242.25,243.1,237.62,237.62,56381.0
2020-05-13 09:35:00,237.57,238.63,234.75,237.08,75662.0,237.57,238.63,234.75,237.08,75662.0
2020-05-13 09:40:00,236.88,237.95,236.34,236.34,30511.0,236.88,237.95,236.34,236.34,30511.0
2020-05-13 09:45:00,236.4,238.63,236.4,238.53,28281.0,236.4,238.63,236.4,238.53,28281.0
2020-05-13 09:50:00,238.42,239.09,237.83,238.03,19902.0,238.42,239.09,237.83,238.03,19902.0
2020-05-13 09:55:00,237.92,238.64,237.72,238.48,9754.0,237.92,238.64,237.72,238.48,9754.0
2020-05-13 10:00:00,238.29,239.31,237.76,238.7,19996.0,238.29,239.31,237.76,238.7,19996.0
2020-05-13 10:05:00,239.03,239.18,238.25,238.25,15327.0,239.03,239.18,238.25,238.25,15327.0
2020-05-13 10:10:00,238.29,238.64,237.83,238.12,18152.0,238.29,238.64,237.83,238.12,18152.0
2020-05-13 10:15:00,238.22,238.29,237.32,237.41,27359.0,238.22,238.29,237.32,237.41,27359.0
2020-05-13 10:20:00,237.47,237.47,236.32,236.54,25366.0,237.47,237.47,236.32,236.54,25366.0
2020-05-13 10:25:00,236.57,237.51,235.85,237.3,24233.0,236.57,237.51,235.85,237.3,24233.0
2020-05-13 10:30:00,237.34,237.9,237.34,237.52,14755.0,237.34,237.9,237.34,237.52,14755.0
2020-05-13 10:35:00,237.57,237.77,236.3,236.71,11511.0,237.57,237.77,236.3,236.71,11511.0
2020-05-13 10:40:00,236.86,237.94,236.75,237.43,26009.0,236.86,237.94,236.75,237.43,26009.0
2020-05-13 10:45:00,237.41,237.41,236.33,236.45,13156.0,237.41,237.41,236.33,236.45,13156.0
2020-05-13 10:50:00,236.4,236.66,236.2,236.27,4900.0,236.4,236.66,236.2,236.27,4900.0
2020-05-13 10:55:00,236.2,236.26,234.51,234.55,38606.0,236.2,236.26,234.51,234.55,38606.0
2020-05-13 11:00:00,234.57,235.1,234.3,235.09,12521.0,234.57,235.1,234.3,235.09,12521.0
2020-05-13 11:05:00,235.22,235.78,234.63,235.57,18805.0,235.22,235.78,234.63,235.57,18805.0
2020-05-13 11:10:00,235.81,236.16,235.8,236.16,16214.0,235.81,236.16,235.8,236.16,16214.0
2020-05-13 11:15:00,236.48,236.48,234.91,235.01,6768.0,236.48,236.48,234.91,235.01,6768.0
2020-05-13 11:20:00,234.95,234.96,234.04,234.19,16705.0,234.95,234.96,234.04,234.19,16705.0
2020-05-13 11:25:00,234.06,234.65,233.22,234.65,24332.0,234.06,234.65,233.22,234.65,24332.0
2020-05-13 11:30:00,234.37,234.44,233.51,233.7,9064.0,234.37,234.44,233.51,233.7,9064.0
2020-05-13 11:35:00,233.77,233.77,233.0,233.7,35559.0,233.77,233.77,233.0,233.7,35559.0
2020-05-13 11:40:00,233.68,233.68,232.27,232.55,27605.0,233.68,233.68,232.27,232.55,27605.0
2020-05-13 11:45:00,232.46,232.52,231.57,231.94,40343.0,232.46,232.52,231.57,231.94,40343.0
2020-05-13 11:50:00,232.04,232.47,231.5,231.51,6520.0,232.04,232.47,231.5,231.51,6520.0
2020-05-13 11:55:00,231.49,232.18,231.06,231.76,13803.0,231.49,232.18,231.06,231.76,13803.0
2020-05-13 12:00:00,231.92,232.05,231.1,231.21,18805.0,231.92,232.05,231.1,231.21,18805.0
2020-05-13 12:05:00,231.1,231.32,230.26,230.46,33336.0,231.1,231.32,230.26,230.46,33336.0
2020-05-13 12:10:00,230.6,230.75,228.35,228.36,60391.0,230.6,230.75,228.35,228.36,60391.0
2020-05-13 12:15:00,228.47,229.1,227.51,228.34,28841.0,228.47,229.1,227.51,228.34,28841.0
2020-05-13 12:20:00,228.34,229.95,228.29,229.62,18787.0,228.34,229.95,228.29,229.62,18787.0
2020-05-13 12:25:00,229.54,230.8,229.23,230.47,23121.0,229.54,230.8,229.23,230.47,23121.0
2020-05-13 12:30:00,230.66,230.66,229.71,230.51,14130.0,230.66,230.66,229.71,230.51,14130.0
2020-05-13 12:35:00,230.54,230.92,229.65,230.67,18216.0,230.54,230.92,229.65,230.67,18216.0
2020-05-13 12:40:00,230.64,230.74,230.24,230.24,8228.0,230.64,230.74,230.24,230.24,8228.0
2020-05-13 12:45:00,230.24,230.85,230.23,230.81,8120.0,230.24,230.85,230.23,230.81,8120.0
2020-05-13 12:50:00,230.77,230.93,230.5,230.63,7641.0,230.77,230.93,230.5,230.63,7641.0
2020-05-13 12:55:00,230.58,230.88,230.28,230.28,14678.0,230.58,230.88,230.28,230.28,14678.0
2020-05-13 13:00:00,230.4,230.48,229.61,229.74,11971.0,230.4,230.48,229.61,229.74,11971.0
2020-05-13 13:05:00,229.6,229.6,228.51,228.81,9197.0,229.6,229.6,228.51,228.81,9197.0
2020-05-13 13:10:00,228.84,229.69,228.84,229.6,5497.0,228.84,229.69,228.84,229.6,5497.0
2020-05-13 13:15:00,229.57,230.41,229.22,230.02,13179.0,229.57,230.41,229.22,230.02,13179.0
2020-05-13 13:20:00,230.05,230.26,229.6,230.09,8152.0,230.05,230.26,229.6,230.09,8152.0
2020-05-13 13:25:00,230.05,230.1,229.74,229.94,7365.0,230.05,230.1,229.74,229.94,7365.0
2020-05-13 13:30:00,229.78,230.12,229.19,229.27,12240.0,229.78,230.12,229.19,229.27,12240.0
2020-05-13 13:35:00,229.26,229.43,229.01,229.28,6150.0,229.26,229.43,229.01,229.28,6150.0
2020-05-13 13:40:00,229.4,229.83,229.05,229.34,11094.0,229.4,229.83,229.05,229.34,11094.0
2020-05-13 13:45:00,229.35,229.69,229.15,229.46,5439.0,229.35,229.69,229.15,229.46,5439.0
2020-05-13 13:50:00,229.56,229.77,229.32,229.4,7467.0,229.56,229.77,229.32,229.4,7467.0
2020-05-13 13:55:00,229.44,229.8,229.37,229.56,7180.0,229.44,229.8,229.37,229.56,7180.0
2020-05-13 14:00:00,229.45,229.67,229.0,229.15,7845.0,229.45,229.67,229.0,229.15,7845.0
2020-05-13 14:05:00,229.19,230.06,229.1,229.86,10136.0,229.19,230.06,229.1,229.86,10136.0
2020-05-13 14:10:00,229.86,230.45,229.79,229.96,10977.0,229.86,230.45,229.79,229.96,10977.0
2020-05-13 14:15:00,229.99,230.6,229.99,230.07,18561.0,229.99,230.6,229.99,230.07,18561.0
2020-05-13 14:20:00,230.08,230.36,229.69,229.7,9790.0,230.08,230.36,229.69,229.7,9790.0
2020-05-13 14:25:00,229.66,229.92,229.34,229.34,16026.0,229.66,229.92,229.34,229.34,16026.0
2020-05-13 14:30:00,229.4,229.41,228.51,228.86,12086.0,229.4,229.41,228.51,228.86,12086.0
2020-05-13 14:35:00,228.87,228.93,228.33,228.55,18132.0,228.87,228.93,228.33,228.55,18132.0
2020-05-13 14:40:00,228.64,228.66,228.08,228.14,15797.0,228.64,228.66,228.08,228.14,15797.0
2020-05-13 14:45:00,228.1,228.13,227.15,227.32,25614.0,228.1,228.13,227.15,227.32,25614.0
2020-05-13 14:50:00,227.33,227.33,226.22,226.62,32975.0,227.33,227.33,226.22,226.62,32975.0
2020-05-13 14:55:00,226.61,226.67,225.89,226.05,15548.0,226.61,226.67,225.89,226.05,15548.0
2020-05-13 15:00:00,226.06,227.87,226.05,227.78,21588.0,226.06,227.87,226.05,227.78,21588.0
2020-05-13 15:05:00,227.73,227.77,227.14,227.58,10332.0,227.73,227.77,227.14,227.58,10332.0
2020-05-13 15:10:00,227.65,227.92,227.31,227.56,16814.0,227.65,227.92,227.31,227.56,16814.0
2020-05-13 15:15:00,227.62,227.75,227.32,227.75,9976.0,227.62,227.75,227.32,227.75,9976.0
2020-05-13 15:20:00,227.82,227.86,226.73,226.79,13957.0,227.82,227.86,226.73,226.79,13957.0
2020-05-13 15:25:00,226.83,227.1,226.3,227.1,11970.0,226.83,227.1,226.3,227.1,11970.0
2020-05-13 15:30:00,227.02,227.75,226.76,227.47,16175.0,227.02,227.75,226.76,227.47,16175.0
2020-05-13 15:35:00,227.53,227.63,227.29,227.6,17979.0,227.53,227.63,227.29,227.6,17979.0
2020-05-13 15:40:00,227.65,228.12,227.52,227.84,16046.0,227.65,228.12,227.52,227.84,16046.0
2020-05-13 15:45:00,227.84,228.2,227.06,228.2,45386.0,227.84,228.2,227.06,228.2,45386.0
2020-05-13 15:50:00,228.23,229.09,228.05,228.79,43368.0,228.23,229.09,228.05,228.79,43368.0
2020-05-13 15:55:00,228.79,229.63,228.69,229.28,74327.0,228.79,229.63,228.69,229.28,74327.0
2020-05-14 09:30:00,226.56,228.22,226.0,227.04,45639.0,226.56,228.22,226.0,227.04,45639.0
2020-05-14 09:35:00,227.16,229.13,227.15,228.49,22502.0,227.16,229.13,227.15,228.49,22502.0
2020-05-14 09:40:00,228.36,229.17,227.85,228.08,34506.0,228.36,229.17,227.85,228.08,34506.0
2020-05-14 09:45:00,228.07,228.4,227.13,227.21,43527.0,228.07,228.4,227.13,227.21,43527.0
2020-05-14 09:50:00,227.05,227.27,225.81,225.99,17300.0,227.05,227.27,225.81,225.99,17300.0
2020-05-14 09:55:00,226.11,227.66,226.1,226.68,17576.0,226.11,227.66,226.1,226.68,17576.0
2020-05-14 10:00:00,226.72,227.93,226.32,226.7,21916.0,226.72,227.93,226.32,226.7,21916.0
2020-05-14 10:05:00,226.99,229.07,226.94,228.67,12776.0,226.99,229.07,226.94,228.67,12776.0
2020-05-14 10:10:00,228.79,230.27,228.78,229.94,10369.0,228.79,230.27,228.78,229.94,10369.0
2020-05-14 10:15:00,229.84,231.14,229.8,231.14,40112.0,229.84,231.14,229.8,231.14,40112.0
2020-05-14 10:20:00,231.25,231.57,230.92,231.09,18677.0,231.25,231.57,230.92,231.09,18677.0
2020-05-14 10:25:00,231.24,231.76,230.0,230.01,12792.0,231.24,231.76,230.0,230.01,12792.0
2020-05-14 10:30:00,230.0,230.26,229.78,230.07,9164.0,230.0,230.26,229.78,230.07,9164.0
2020-05-14 10:35:00,229.99,231.38,229.66,231.03,14180.0,229.99,231.38,229.66,231.03,14180.0
2020-05-14 10:40:00,231.18,231.24,230.64,230.98,4559.0,231.18,231.24,230.64,230.98,4559.0
2020-05-14 10:45:00,231.04,231.68,230.52,231.68,11752.0,231.04,231.68,230.52,231.68,11752.0
2020-05-14 10:50:00,231.74,233.54,231.52,233.09,14294.0,231.74,233.54,231.52,233.09,14294.0
2020-05-14 10:55:00,233.07,233.28,232.68,232.94,10011.0,233.07,233.28,232.68,232.94,10011.0
2020-05-14 11:00:00,232.88,233.13,232.04,232.98,21263.0,232.88,233.13,232.04,232.98,21263.0
2020-05-14 11:05:00,233.1,234.19,232.88,233.73,21195.0,233.1,234.19,232.88,233.73,21195.0
2020-05-14 11:10:00,233.67,234.84,233.59,234.43,9854.0,233.67,234.84,233.59,234.43,9854.0
2020-05-14 11:15:00,234.5,235.0,234.08,234.62,8718.0,234.5,235.0,234.08,234.62,8718.0
2020-05-14 11:20:00,234.66,234.71,233.14,233.54,20981.0,234.66,234.71,233.14,233.54,20981.0
2020-05-14 11:25:00,233.54,233.55,232.94,233.15,12350.0,233.54,233.55,232.94,233.15,12350.0
2020-05-14 11:30:00,233.17,234.37,233.17,233.91,26201.0,233.17,234.37,233.17,233.91,26201.0
2020-05-14 11:35:00,234.11,234.5,233.45,233.51,21000.0,234.11,234.5,233.45,233.51,21000.0
2020-05-14 11:40:00,233.41,233.55,232.81,233.28,17479.0,233.41,233.55,232.81,233.28,17479.0
2020-05-14 11:45:00,233.39,233.42,232.76,233.12,4404.0,233.39,233.42,232.76,233.12,4404.0
2020-05-14 11:50:00,233.0,234.17,232.77,233.91,20337.0,233.0,234.17,232.77,233.91,20337.0
2020-05-14 11:55:00,233.82,233.82,232.86,232.87,10256.0,233.82,233.82,232.86,232.87,10256.0
2020-05-14 12:00:00,232.98,233.78,232.98,233.59,13549.0,232.98,233.78,232.98,233.59,13549.0
2020-05-14 12:05:00,233.37,233.8,233.34,233.44,6315.0,233.37,233.8,233.34,233.44,6315.0
2020-05-14 12:10:00,233.55,233.61,233.23,233.46,2463.0,233.55,233.61,233.23,233.46,2463.0
2020-05-14 12:15:00,233.54,233.86,233.23,233.45,2764.0,233.54,233.86,233.23,233.45,2764.0
2020-05-14 12:20:00,233.63,234.49,233.56,234.49,5258.0,233.63,234.49,233.56,234.49,5258.0
2020-05-14 12:25:00,234.45,234.45,233.84,233.84,3074.0,234.45,234.45,233.84,233.84,3074.0
2020-05-14 12:30:00,234.0,234.29,233.34,233.34,18624.0,234.0,234.29,233.34,233.34,18624.0
2020-05-14 12:35:00,233.36,233.49,233.0,233.03,8047.0,233.36,233.49,233.0,233.03,8047.0
2020-05-14 12:40:00,233.05,233.14,232.77,232.77,4113.0,233.05,233.14,232.77,232.77,4113.0
2020-05-14 12:45:00,232.65,233.37,232.53,233.37,4050.0,232.65,233.37,232.53,233.37,4050.0
2020-05-14 12:50:00,233.2,234.2,233.01,234.13,6497.0,233.2,234.2,233.01,234.13,6497.0
2020-05-14 12:55:00,234.19,234.96,234.17,234.75,8852.0,234.19,234.96,234.17,234.75,8852.0
2020-05-14 13:00:00,234.84,234.92,234.08,234.12,5984.0,234.84,234.92,234.08,234.12,5984.0
2020-05-14 13:05:00,234.17,234.41,234.1,234.37,3916.0,234.17,234.41,234.1,234.37,3916.0
2020-05-14 13:10:00,234.46,234.53,234.27,234.45,4678.0,234.46,234.53,234.27,234.45,4678.0
2020-05-14 13:15:00,234.36,234.53,234.25,234.5,3833.0,234.36,234.53,234.25,234.5,3833.0
2020-05-14 13:20:00,234.5,234.9,234.49,234.71,7972.0,234.5,234.9,234.49,234.71,7972.0
2020-05-14 13:25:00,234.78,235.58,234.78,235.57,9016.0,234.78,235.58,234.78,235.57,9016.0
2020-05-14 13:30:00,235.33,235.57,235.15,235.15,4853.0,235.33,235.57,235.15,235.15,4853.0
2020-05-14 13:35:00,235.0,235.33,234.77,235.05,4268.0,235.0,235.33,234.77,235.05,4268.0
2020-05-14 13:40:00,235.04,235.09,234.77,234.84,2874.0,235.04,235.09,234.77,234.84,2874.0
2020-05-14 13:45:00,234.8,235.07,234.7,234.95,3297.0,234.8,235.07,234.7,234.95,3297.0
2020-05-14 13:50:00,234.84,235.02,234.61,234.76,4111.0,234.84,235.02,234.61,234.76,4111.0
2020-05-14 13:55:00,234.75,234.89,234.4,234.47,4644.0,234.75,234.89,234.4,234.47,4644.0
2020-05-14 14:00:00,234.37,234.4,233.27,233.75,10419.0,234.37,234.4,233.27,233.75,10419.0
2020-05-14 14:05:00,233.64,233.85,233.35,233.85,3392.0,233.64,233.85,233.35,233.85,3392.0
2020-05-14 14:10:00,233.91,234.21,233.73,234.07,10715.0,233.91,234.21,233.73,234.07,10715.0
2020-05-14 14:15:00,234.19,234.36,233.81,233.81,3555.0,234.19,234.36,233.81,233.81,3555.0
2020-05-14 14:20:00,233.91,234.49,233.91,234.37,3639.0,233.91,234.49,233.91,234.37,3639.0
2020-05-14 14:25:00,234.33,234.75,234.33,234.35,5811.0,234.33,234.75,234.33,234.35,5811.0
2020-05-14 14:30:00,234.6,234.69,234.04,234.04,2761.0,234.6,234.69,234.04,234.04,2761.0
2020-05-14 14:35:00,234.0,234.01,233.61,233.92,3647.0,234.0,234.01,233.61,233.92,3647.0
2020-05-14 14:40:00,233.95,234.03,233.16,233.43,3361.0,233.95,234.03,233.16,233.43,3361.0
2020-05-14 14:45:00,233.33,233.9,233.32,233.74,4124.0,233.33,233.9,233.32,233.74,4124.0
2020-05-14 14:50:00,233.61,234.39,233.53,234.39,4718.0,233.61,234.39,233.53,234.39,4718.0
2020-05-14 14:55:00,234.41,234.72,233.94,234.58,3231.0,234.41,234.72,233.94,234.58,3231.0
2020-05-14 15:00:00,234.24,235.15,234.24,235.13,5893.0,234.24,235.15,234.24,235.13,5893.0
2020-05-14 15:05:00,235.16,235.34,234.86,235.31,5006.0,235.16,235.34,234.86,235.31,5006.0
2020-05-14 15:10:00,235.22,235.37,234.8,235.28,4143.0,235.22,235.37,234.8,235.28,4143.0
2020-05-14 15:15:00,235.34,235.42,235.04,235.2,5208.0,235.34,235.42,235.04,235.2,5208.0
2020-05-14 15:20:00,235.27,235.86,235.14,235.71,13187.0,235.27,235.86,235.14,235.71,13187.0
2020-05-14 15:25:00,235.66,235.85,235.54,235.75,7026.0,235.66,235.85,235.54,235.75,7026.0
2020-05-14 15:30:00,235.75,235.89,235.41,235.41,8482.0,235.75,235.89,235.41,235.41,8482.0
2020-05-14 15:35:00,235.41,235.75,234.93,235.55,11899.0,235.41,235.75,234.93,235.55,11899.0
2020-05-14 15:40:00,235.34,235.69,234.82,235.69,18276.0,235.34,235.69,234.82,235.69,18276.0
2020-05-14 15:45:00,235.7,236.67,235.7,236.67,27057.0,235.7,236.67,235.7,236.67,27057.0
2020-05-14 15:50:00,236.67,237.73,236.63,237.55,52595.0,236.67,237.73,236.63,237.55,52595.0
2020-05-14 15:55:00,237.49,237.74,237.1,237.57,72700.0,237.49,237.74,237.1,237.57,72700.0
2020-05-15 09:30:00,234.89,237.0,234.01,235.6,50438.0,234.89,237.0,234.01,235.6,50438.0
2020-05-15 09:35:00,236.24,239.87,235.56,239.19,16348.0,236.24,239.87,235.56,239.19,16348.0
2020-05-15 09:40:00,239.2,240.0,237.49,239.36,28717.0,239.2,240.0,237.49,239.36,28717.0
2020-05-15 09:45:00,239.54,239.93,238.5,239.1,19402.0,239.54,239.93,238.5,239.1,19402.0
2020-05-15 09:50:00,239.34,241.15,238.98,241.0,14070.0,239.34,241.15,238.98,241.0,14070.0
2020-05-15 09:55:00,241.01,241.02,240.1,240.96,22212.0,241.01,241.02,240.1,240.96,22212.0
2020-05-15 10:00:00,240.86,240.92,239.09,239.09,17176.0,240.86,240.92,239.09,239.09,17176.0
2020-05-15 10:05:00,239.0,239.79,238.83,239.7,11098.0,239.0,239.79,238.83,239.7,11098.0
2020-05-15 10:10:00,239.92,240.76,239.83,240.24,10145.0,239.92,240.76,239.83,240.24,10145.0
2020-05-15 10:15:00,240.48,240.79,239.72,239.72,10968.0,240.48,240.79,239.72,239.72,10968.0
2020-05-15 10:20:00,239.72,239.95,239.23,239.34,9070.0,239.72,239.95,239.23,239.34,9070.0
2020-05-15 10:25:00,239.42,239.85,239.2,239.85,8206.0,239.42,239.85,239.2,239.85,8206.0
2020-05-15 10:30:00,239.76,240.37,239.36,240.09,12711.0,239.76,240.37,239.36,240.09,12711.0
2020-05-15 10:35:00,239.79,240.56,239.6,240.17,12689.0,239.79,240.56,239.6,240.17,12689.0
2020-05-15 10:40:00,240.17,240.84,240.09,240.69,17746.0,240.17,240.84,240.09,240.69,17746.0
2020-05-15 10:45:00,240.59,241.71,240.44,241.7,23726.0,240.59,241.71,240.44,241.7,23726.0
2020-05-15 10:50:00,241.7,242.13,241.08,241.3,38695.0,241.7,242.13,241.08,241.3,38695.0
2020-05-15 10:55:00,241.18,241.47,240.89,241.11,16943.0,241.18,241.47,240.89,241.11,16943.0
2020-05-15 11:00:00,241.06,241.15,240.14,240.57,26025.0,241.06,241.15,240.14,240.57,26025.0
2020-05-15 11:05:00,240.37,240.66,240.1,240.66,9555.0,240.37,240.66,240.1,240.66,9555.0
2020-05-15 11:10:00,240.6,240.94,240.47,240.87,10222.0,240.6,240.94,240.47,240.87,10222.0
2020-05-15 11:15:00,240.81,241.11,240.7,240.89,11279.0,240.81,241.11,240.7,240.89,11279.0
2020-05-15 11:20:00,240.96,241.22,240.9,241.13,12101.0,240.96,241.22,240.9,241.13,12101.0
2020-05-15 11:25:00,241.12,241.3,240.67,240.67,7863.0,241.12,241.3,240.67,240.67,7863.0
2020-05-15 11:30:00,240.58,240.92,240.19,240.91,5337.0,240.58,240.92,240.19,240.91,5337.0
2020-05-15 11:35:00,240.78,241.07,240.59,240.7,4119.0,240.78,241.07,240.59,240.7,4119.0
2020-05-15 11:40:00,240.68,241.3,240.26,241.18,7861.0,240.68,241.3,240.26,241.18,7861.0
2020-05-15 11:45:00,241.21,241.36,240.85,241.21,6000.0,241.21,241.36,240.85,241.21,6000.0
2020-05-15 11:50:00,241.16,242.18,241.01,242.09,15741.0,241.16,242.18,241.01,242.09,15741.0
2020-05-15 11:55:00,242.2,242.5,241.82,241.91,16351.0,242.2,242.5,241.82,241.91,16351.0
2020-05-15 12:00:00,241.83,242.82,241.79,242.74,9609.0,241.83,242.82,241.79,242.74,9609.0
2020-05-15 12:05:00,242.74,243.08,242.62,242.96,11040.0,242.74,243.08,242.62,242.96,11040.0
2020-05-15 12:10:00,242.94,243.08,242.5,242.51,13892.0,242.94,243.08,242.5,242.51,13892.0
2020-05-15 12:15:00,242.48,242.94,242.32,242.85,8142.0,242.48,242.94,242.32,242.85,8142.0
2020-05-15 12:20:00,243.0,243.59,242.99,243.24,11747.0,243.0,243.59,242.99,243.24,11747.0
2020-05-15 12:25:00,243.27,243.33,242.66,242.75,4940.0,243.27,243.33,242.66,242.75,4940.0
2020-05-15 12:30:00,242.88,243.23,242.88,243.1,3068.0,242.88,243.23,242.88,243.1,3068.0
2020-05-15 12:35:00,243.21,243.41,242.98,243.41,10323.0,243.21,243.41,242.98,243.41,10323.0
2020-05-15 12:40:00,243.42,243.79,243.24,243.24,8423.0,243.42,243.79,243.24,243.24,8423.0
2020-05-15 12:45:00,243.15,243.29,242.38,242.46,9260.0,243.15,243.29,242.38,242.46,9260.0
2020-05-15 12:50:00,242.57,243.43,242.57,243.17,4724.0,242.57,243.43,242.57,243.17,4724.0
2020-05-15 12:55:00,243.11,243.47,242.67,243.44,7827.0,243.11,243.47,242.67,243.44,7827.0
2020-05-15 13:00:00,243.45,243.99,243.44,243.97,12902.0,243.45,243.99,243.44,243.97,12902.0
2020-05-15 13:05:00,243.8,243.93,243.63,243.67,8269.0,243.8,243.93,243.63,243.67,8269.0
2020-05-15 13:10:00,243.91,244.29,243.8,244.25,9707.0,243.91,244.29,243.8,244.25,9707.0
2020-05-15 13:15:00,244.2,244.25,243.62,243.62,6321.0,244.2,244.25,243.62,243.62,6321.0
2020-05-15 13:20:00,243.65,244.1,243.57,244.01,10750.0,243.65,244.1,243.57,244.01,10750.0
2020-05-15 13:25:00,244.04,244.5,244.03,244.47,5282.0,244.04,244.5,244.03,244.47,5282.0
2020-05-15 13:30:00,244.54,244.78,244.12,244.48,10335.0,244.54,244.78,244.12,244.48,10335.0
2020-05-15 13:35:00,244.35,244.77,244.19,244.53,13461.0,244.35,244.77,244.19,244.53,13461.0
2020-05-15 13:40:00,244.61,244.61,244.07,244.08,6779.0,244.61,244.61,244.07,244.08,6779.0
2020-05-15 13:45:00,244.08,244.09,243.7,243.72,6728.0,244.08,244.09,243.7,243.72,6728.0
2020-05-15 13:50:00,243.7,244.4,243.51,244.36,6644.0,243.7,244.4,243.51,244.36,6644.0
2020-05-15 13:55:00,244.45,244.62,244.24,244.54,8899.0,244.45,244.62,244.24,244.54,8899.0
2020-05-15 14:00:00,244.55,245.27,244.55,245.27,12332.0,244.55,245.27,244.55,245.27,12332.0
2020-05-15 14:05:00,245.29,245.29,244.23,244.23,13870.0,245.29,245.29,244.23,244.23,13870.0
2020-05-15 14:10:00,244.3,244.42,244.17,244.38,4944.0,244.3,244.42,244.17,244.38,4944.0
2020-05-15 14:15:00,244.5,245.04,244.36,244.97,8166.0,244.5,245.04,244.36,244.97,8166.0
2020-05-15 14:20:00,245.03,245.47,244.8,245.4,12988.0,245.03,245.47,244.8,245.4,12988.0
2020-05-15 14:25:00,245.23,245.46,244.97,245.24,17614.0,245.23,245.46,244.97,245.24,17614.0
2020-05-15 14:30:00,245.3,245.3,244.4,244.4,8221.0,245.3,245.3,244.4,244.4,8221.0
2020-05-15 14:35:00,244.4,244.4,243.69,243.92,9718.0,244.4,244.4,243.69,243.92,9718.0
2020-05-15 14:40:00,244.01,244.01,243.57,243.74,10728.0,244.01,244.01,243.57,243.74,10728.0
2020-05-15 14:45:00,243.86,244.42,243.8,244.4,11725.0,243.86,244.42,243.8,244.4,11725.0
2020-05-15 14:50:00,244.4,245.34,244.38,245.19,19971.0,244.4,245.34,244.38,245.19,19971.0
2020-05-15 14:55:00,245.22,245.42,244.84,244.84,12025.0,245.22,245.42,244.84,244.84,12025.0
2020-05-15 15:00:00,244.95,245.3,244.43,244.75,14486.0,244.95,245.3,244.43,244.75,14486.0
2020-05-15 15:05:00,244.81,245.2,244.74,245.19,8603.0,244.81,245.2,244.74,245.19,8603.0
2020-05-15 15:10:00,245.09,245.25,244.89,245.03,9994.0,245.09,245.25,244.89,245.03,9994.0
2020-05-15 15:15:00,244.98,245.33,244.9,245.33,14640.0,244.98,245.33,244.9,245.33,14640.0
2020-05-15 15:20:00,245.25,245.53,245.21,245.4,10213.0,245.25,245.53,245.21,245.4,10213.0
2020-05-15 15:25:00,245.37,245.89,245.37,245.75,24045.0,245.37,245.89,245.37,245.75,24045.0
2020-05-15 15:30:00,245.89,245.97,245.58,245.62,20772.0,245.89,245.97,245.58,245.62,20772.0
2020-05-15 15:35:00,245.6,245.69,245.16,245.37,29113.0,245.6,245.69,245.16,245.37,29113.0
2020-05-15 15:40:00,245.37,245.52,245.23,245.52,21370.0,245.37,245.52,245.23,245.52,21370.0
2020-05-15 15:45:00,245.53,245.86,245.48,245.62,45791.0,245.53,245.86,245.48,245.62,45791.0
2020-05-15 15:50:00,245.62,246.54,245.38,246.5,59254.0,245.62,246.54,245.38,246.5,59254.0
2020-05-15 15:55:00,246.48,247.54,246.35,246.96,98729.0,246.48,247.54,246.35,246.96,98729.0
2020-05-18 09:30:00,252.88,256.0,252.03,254.78,87557.0,252.88,256.0,252.03,254.78,87557.0
2020-05-18 09:35:00,254.73,259.61,254.19,256.85,53706.0,254.73,259.61,254.19,256.85,53706.0
2020-05-18 09:40:00,257.08,257.84,256.02,256.71,27945.0,257.08,257.84,256.02,256.71,27945.0
2020-05-18 09:45:00,256.85,257.83,254.0,254.7,44643.0,256.85,257.83,254.0,254.7,44643.0
2020-05-18 09:50:00,254.7,255.12,253.29,254.59,29227.0,254.7,255.12,253.29,254.59,29227.0
2020-05-18 09:55:00,254.59,255.32,254.05,254.51,32582.0,254.59,255.32,254.05,254.51,32582.0
2020-05-18 10:00:00,254.61,255.25,253.42,253.81,27816.0,254.61,255.25,253.42,253.81,27816.0
2020-05-18 10:05:00,254.02,255.22,254.02,254.69,20946.0,254.02,255.22,254.02,254.69,20946.0
2020-05-18 10:10:00,254.6,255.64,253.2,253.35,36968.0,254.6,255.64,253.2,253.35,36968.0
2020-05-18 10:15:00,253.52,254.1,252.86,253.85,14261.0,253.52,254.1,252.86,253.85,14261.0
2020-05-18 10:20:00,253.9,253.98,253.18,253.66,14936.0,253.9,253.98,253.18,253.66,14936.0
2020-05-18 10:25:00,253.84,254.49,253.84,254.01,5974.0,253.84,254.49,253.84,254.01,5974.0
2020-05-18 10:30:00,254.09,256.08,254.04,256.03,22637.0,254.09,256.08,254.04,256.03,22637.0
2020-05-18 10:35:00,255.93,256.0,255.52,255.85,11318.0,255.93,256.0,255.52,255.85,11318.0
2020-05-18 10:40:00,255.78,257.23,255.72,256.91,45214.0,255.78,257.23,255.72,256.91,45214.0
2020-05-18 10:45:00,256.8,256.92,255.72,256.17,16400.0,256.8,256.92,255.72,256.17,16400.0
2020-05-18 10:50:00,256.27,256.67,255.78,256.12,7739.0,256.27,256.67,255.78,256.12,7739.0
2020-05-18 10:55:00,256.16,256.19,254.81,254.81,9063.0,256.16,256.19,254.81,254.81,9063.0
2020-05-18 11:00:00,255.09,255.09,254.35,254.65,9092.0,255.09,255.09,254.35,254.65,9092.0
2020-05-18 11:05:00,254.72,255.94,254.66,255.94,10029.0,254.72,255.94,254.66,255.94,10029.0
2020-05-18 11:10:00,256.0,256.39,255.6,255.95,16175.0,256.0,256.39,255.6,255.95,16175.0
2020-05-18 11:15:00,256.07,257.38,256.06,257.3,15530.0,256.07,257.38,256.06,257.3,15530.0
2020-05-18 11:20:00,257.29,257.79,256.9,257.62,22454.0,257.29,257.79,256.9,257.62,22454.0
2020-05-18 11:25:00,257.65,257.73,256.51,256.51,25424.0,257.65,257.73,256.51,256.51,25424.0
2020-05-18 11:30:00,256.51,257.43,256.02,256.95,14471.0,256.51,257.43,256.02,256.95,14471.0
2020-05-18 11:35:00,256.89,257.0,256.32,256.36,10543.0,256.89,257.0,256.32,256.36,10543.0
2020-05-18 11:40:00,256.32,256.99,256.32,256.32,8508.0,256.32,256.99,256.32,256.32,8508.0
2020-05-18 11:45:00,256.4,256.86,256.24,256.43,5975.0,256.4,256.86,256.24,256.43,5975.0
2020-05-18 11:50:00,256.47,256.8,256.36,256.59,6392.0,256.47,256.8,256.36,256.59,6392.0
2020-05-18 11:55:00,256.5,256.62,255.91,256.46,10956.0,256.5,256.62,255.91,256.46,10956.0
2020-05-18 12:00:00,256.45,256.46,255.52,255.79,5496.0,256.45,256.46,255.52,255.79,5496.0
2020-05-18 12:05:00,255.78,256.12,255.63,255.9,11923.0,255.78,256.12,255.63,255.9,11923.0
2020-05-18 12:10:00,255.78,256.37,255.66,256.07,6200.0,255.78,256.37,255.66,256.07,6200.0
2020-05-18 12:15:00,256.02,256.25,255.69,255.78,5685.0,256.02,256.25,255.69,255.78,5685.0
2020-05-18 12:20:00,255.77,255.9,255.6,255.75,11175.0,255.77,255.9,255.6,255.75,11175.0
2020-05-18 12:25:00,255.78,255.93,255.63,255.93,6081.0,255.78,255.93,255.63,255.93,6081.0
2020-05-18 12:30:00,255.79,255.91,255.34,255.81,5069.0,255.79,255.91,255.34,255.81,5069.0
2020-05-18 12:35:00,255.91,256.0,255.63,255.95,4764.0,255.91,256.0,255.63,255.95,4764.0
2020-05-18 12:40:00,255.99,256.02,255.6,255.83,7787.0,255.99,256.02,255.6,255.83,7787.0
2020-05-18 12:45:00,255.88,255.88,255.39,255.57,4184.0,255.88,255.88,255.39,255.57,4184.0
2020-05-18 12:50:00,255.69,255.99,255.23,255.31,6915.0,255.69,255.99,255.23,255.31,6915.0
2020-05-18 12:55:00,255.36,255.51,255.15,255.4,6450.0,255.36,255.51,255.15,255.4,6450.0
2020-05-18 13:00:00,255.54,255.97,255.4,255.85,8634.0,255.54,255.97,255.4,255.85,8634.0
2020-05-18 13:05:00,255.95,256.1,255.85,256.0,5677.0,255.95,256.1,255.85,256.0,5677.0
2020-05-18 13:10:00,256.07,256.49,256.04,256.35,6683.0,256.07,256.49,256.04,256.35,6683.0
2020-05-18 13:15:00,256.38,257.0,256.2,256.89,11562.0,256.38,257.0,256.2,256.89,11562.0
2020-05-18 13:20:00,256.92,256.98,256.62,256.84,6195.0,256.92,256.98,256.62,256.84,6195.0
2020-05-18 13:25:00,256.93,257.42,256.72,257.22,9832.0,256.93,257.42,256.72,257.22,9832.0
2020-05-18 13:30:00,257.07,257.24,256.82,256.92,7591.0,257.07,257.24,256.82,256.92,7591.0
2020-05-18 13:35:00,256.9,256.9,256.35,256.5,7444.0,256.9,256.9,256.35,256.5,7444.0
2020-05-18 13:40:00,256.5,256.53,255.91,256.08,6960.0,256.5,256.53,255.91,256.08,6960.0
2020-05-18 13:45:00,256.17,256.37,255.79,255.89,9950.0,256.17,256.37,255.79,255.89,9950.0
2020-05-18 13:50:00,255.86,256.4,255.75,256.35,4829.0,255.86,256.4,255.75,256.35,4829.0
2020-05-18 13:55:00,256.41,256.41,256.02,256.04,8217.0,256.41,256.41,256.02,256.04,8217.0
2020-05-18 14:00:00,256.18,256.44,256.15,256.3,8840.0,256.18,256.44,256.15,256.3,8840.0
2020-05-18 14:05:00,256.33,256.34,255.54,255.56,6968.0,256.33,256.34,255.54,255.56,6968.0
2020-05-18 14:10:00,255.59,255.7,255.31,255.32,7838.0,255.59,255.7,255.31,255.32,7838.0
2020-05-18 14:15:00,255.44,255.57,255.26,255.27,4617.0,255.44,255.57,255.26,255.27,4617.0
2020-05-18 14:20:00,255.27,255.91,255.25,255.45,10562.0,255.27,255.91,255.25,255.45,10562.0
2020-05-18 14:25:00,255.48,255.99,255.48,255.55,15122.0,255.48,255.99,255.48,255.55,15122.0
2020-05-18 14:30:00,255.65,255.65,255.09,255.55,16043.0,255.65,255.65,255.09,255.55,16043.0
2020-05-18 14:35:00,255.45,255.54,255.21,255.22,10582.0,255.45,255.54,255.21,255.22,10582.0
2020-05-18 14:40:00,255.2,255.27,254.61,255.16,13171.0,255.2,255.27,254.61,255.16,13171.0
2020-05-18 14:45:00,255.19,255.47,255.15,255.37,8846.0,255.19,255.47,255.15,255.37,8846.0
2020-05-18 14:50:00,255.31,255.33,255.07,255.23,5508.0,255.31,255.33,255.07,255.23,5508.0
2020-05-18 14:55:00,255.25,255.48,255.16,255.24,4750.0,255.25,255.48,255.16,255.24,4750.0
2020-05-18 15:00:00,255.22,255.77,255.21,255.67,5193.0,255.22,255.77,255.21,255.67,5193.0
2020-05-18 15:05:00,255.75,255.91,255.66,255.72,10767.0,255.75,255.91,255.66,255.72,10767.0
2020-05-18 15:10:00,255.78,256.0,255.55,255.93,17154.0,255.78,256.0,255.55,255.93,17154.0
2020-05-18 15:15:00,255.91,255.91,255.4,255.75,17159.0,255.91,255.91,255.4,255.75,17159.0
2020-05-18 15:20:00,255.7,255.94,255.7,255.88,7062.0,255.7,255.94,255.7,255.88,7062.0
2020-05-18 15:25:00,255.84,256.36,255.84,256.17,7919.0,255.84,256.36,255.84,256.17,7919.0
2020-05-18 15:30:00,256.1,256.57,255.91,256.51,20997.0,256.1,256.57,255.91,256.51,20997.0
2020-05-18 15:35:00,256.57,256.88,256.01,256.83,17532.0,256.57,256.88,256.01,256.83,17532.0
2020-05-18 15:40:00,256.9,256.95,256.23,256.61,16423.0,256.9,256.95,256.23,256.61,16423.0
2020-05-18 15:45:00,256.45,256.78,256.33,256.63,14432.0,256.45,256.78,256.33,256.63,14432.0
2020-05-18 15:50:00,256.71,256.74,254.88,255.96,77138.0,256.71,256.74,254.88,255.96,77138.0
2020-05-18 15:55:00,256.08,256.08,255.21,255.65,82781.0,256.08,256.08,255.21,255.65,82781.0
2020-05-19 09:30:00,256.89,257.34,255.04,255.4,32501.0,256.89,257.34,255.04,255.4,32501.0
2020-05-19 09:35:00,255.56,257.0,255.48,255.98,26429.0,255.56,257.0,255.48,255.98,26429.0
2020-05-19 09:40:00,255.91,256.18,254.96,254.96,15034.0,255.91,256.18,254.96,254.96,15034.0
2020-05-19 09:45:00,254.85,254.94,253.62,254.42,23753.0,254.85,254.94,253.62,254.42,23753.0
2020-05-19 09:50:00,254.42,254.6,253.83,253.99,24645.0,254.42,254.6,253.83,253.99,24645.0
2020-05-19 09:55:00,254.06,256.21,254.0,255.8,18220.0,254.06,256.21,254.0,255.8,18220.0
2020-05-19 10:00:00,255.67,256.49,255.02,255.59,10150.0,255.67,256.49,255.02,255.59,10150.0
2020-05-19 10:05:00,255.88,257.38,255.88,256.76,9494.0,255.88,257.38,255.88,256.76,9494.0
2020-05-19 10:10:00,256.49,256.63,255.82,256.49,8422.0,256.49,256.63,255.82,256.49,8422.0
2020-05-19 10:15:00,256.28,256.28,254.75,254.81,9028.0,256.28,256.28,254.75,254.81,9028.0
2020-05-19 10:20:00,254.9,256.26,254.82,255.39,8917.0,254.9,256.26,254.82,255.39,8917.0
2020-05-19 10:25:00,255.38,255.79,254.94,255.16,6049.0,255.38,255.79,254.94,255.16,6049.0
2020-05-19 10:30:00,255.42,255.73,255.14,255.57,5945.0,255.42,255.73,255.14,255.57,5945.0
2020-05-19 10:35:00,255.66,255.75,254.82,254.86,7543.0,255.66,255.75,254.82,254.86,7543.0
2020-05-19 10:40:00,254.87,254.87,254.2,254.74,11805.0,254.87,254.87,254.2,254.74,11805.0
2020-05-19 10:45:00,254.77,254.85,254.17,254.47,7337.0,254.77,254.85,254.17,254.47,7337.0
2020-05-19 10:50:00,254.51,255.35,254.51,255.29,8876.0,254.51,255.35,254.51,255.29,8876.0
2020-05-19 10:55:00,255.29,255.37,254.82,255.09,7590.0,255.29,255.37,254.82,255.09,7590.0
2020-05-19 11:00:00,255.1,255.8,255.1,255.21,4900.0,255.1,255.8,255.1,255.21,4900.0
2020-05-19 11:05:00,255.21,255.62,254.92,255.21,9550.0,255.21,255.62,254.92,255.21,9550.0
2020-05-19 11:10:00,255.23,256.19,255.15,255.56,9357.0,255.23,256.19,255.15,255.56,9357.0
2020-05-19 11:15:00,255.79,256.18,255.52,255.82,4685.0,255.79,256.18,255.52,255.82,4685.0
2020-05-19 11:20:00,255.81,256.09,255.43,256.08,5979.0,255.81,256.09,255.43,256.08,5979.0
2020-05-19 11:25:00,255.98,256.37,255.55,256.11,7791.0,255.98,256.37,255.55,256.11,7791.0
2020-05-19 11:30:00,256.09,256.32,255.17,255.35,7500.0,256.09,256.32,255.17,255.35,7500.0
2020-05-19 11:35:00,255.34,255.34,254.01,254.45,8446.0,255.34,255.34,254.01,254.45,8446.0
2020-05-19 11:40:00,254.46,254.98,254.16,254.34,8700.0,254.46,254.98,254.16,254.34,8700.0
2020-05-19 11:45:00,254.35,255.11,254.27,254.82,18091.0,254.35,255.11,254.27,254.82,18091.0
2020-05-19 11:50:00,254.81,254.81,254.17,254.38,6500.0,254.81,254.81,254.17,254.38,6500.0
2020-05-19 11:55:00,254.37,254.39,253.33,253.52,30433.0,254.37,254.39,253.33,253.52,30433.0
2020-05-19 12:00:00,253.58,253.58,252.62,252.77,72337.0,253.58,253.58,252.62,252.77,72337.0
2020-05-19 12:05:00,252.78,253.44,252.73,253.4,8386.0,252.78,253.44,252.73,253.4,8386.0
2020-05-19 12:10:00,253.46,254.81,253.42,254.81,7973.0,253.46,254.81,253.42,254.81,7973.0
2020-05-19 12:15:00,254.9,254.91,253.33,253.85,40933.0,254.9,254.91,253.33,253.85,40933.0
2020-05-19 12:20:00,253.77,254.47,253.36,254.2,30172.0,253.77,254.47,253.36,254.2,30172.0
2020-05-19 12:25:00,254.22,255.12,254.22,254.67,6802.0,254.22,255.12,254.22,254.67,6802.0
2020-05-19 12:30:00,254.74,254.74,254.13,254.27,4475.0,254.74,254.74,254.13,254.27,4475.0
2020-05-19 12:35:00,254.16,254.58,254.15,254.27,2200.0,254.16,254.58,254.15,254.27,2200.0
2020-05-19 12:40:00,254.15,254.74,254.15,254.74,2257.0,254.15,254.74,254.15,254.74,2257.0
2020-05-19 12:45:00,254.66,254.91,254.53,254.82,2130.0,254.66,254.91,254.53,254.82,2130.0
2020-05-19 12:50:00,254.86,255.5,254.86,254.93,10922.0,254.86,255.5,254.86,254.93,10922.0
2020-05-19 12:55:00,254.98,255.12,254.81,254.84,3385.0,254.98,255.12,254.81,254.84,3385.0
2020-05-19 13:00:00,254.85,255.0,254.64,254.64,4950.0,254.85,255.0,254.64,254.64,4950.0
2020-05-19 13:05:00,254.71,254.84,254.13,254.37,8112.0,254.71,254.84,254.13,254.37,8112.0
2020-05-19 13:10:00,254.3,254.55,254.3,254.55,6570.0,254.3,254.55,254.3,254.55,6570.0
2020-05-19 13:15:00,254.52,254.85,254.42,254.43,10983.0,254.52,254.85,254.42,254.43,10983.0
2020-05-19 13:20:00,254.4,254.78,254.25,254.76,6829.0,254.4,254.78,254.25,254.76,6829.0
2020-05-19 13:25:00,254.73,254.93,254.72,254.93,3000.0,254.73,254.93,254.72,254.93,3000.0
2020-05-19 13:30:00,254.88,254.97,254.73,254.94,3560.0,254.88,254.97,254.73,254.94,3560.0
2020-05-19 13:35:00,254.92,254.93,254.59,254.71,6784.0,254.92,254.93,254.59,254.71,6784.0
2020-05-19 13:40:00,254.77,254.82,254.54,254.59,3820.0,254.77,254.82,254.54,254.59,3820.0
2020-05-19 13:45:00,254.67,254.67,254.35,254.49,5135.0,254.67,254.67,254.35,254.49,5135.0
2020-05-19 13:50:00,254.55,254.6,254.26,254.37,5084.0,254.55,254.6,254.26,254.37,5084.0
2020-05-19 13:55:00,254.32,254.68,254.31,254.68,12702.0,254.32,254.68,254.31,254.68,12702.0
2020-05-19 14:00:00,254.58,254.92,254.56,254.91,7574.0,254.58,254.92,254.56,254.91,7574.0
2020-05-19 14:05:00,254.8,255.01,254.48,254.5,17964.0,254.8,255.01,254.48,254.5,17964.0
2020-05-19 14:10:00,254.56,254.72,254.47,254.59,5363.0,254.56,254.72,254.47,254.59,5363.0
2020-05-19 14:15:00,254.54,254.71,254.48,254.69,4816.0,254.54,254.71,254.48,254.69,4816.0
2020-05-19 14:20:00,254.69,254.72,254.53,254.54,5457.0,254.69,254.72,254.53,254.54,5457.0
2020-05-19 14:25:00,254.54,254.57,254.06,254.27,9630.0,254.54,254.57,254.06,254.27,9630.0
2020-05-19 14:30:00,254.18,254.39,253.96,254.04,12479.0,254.18,254.39,253.96,254.04,12479.0
2020-05-19 14:35:00,254.09,254.27,253.97,254.27,7971.0,254.09,254.27,253.97,254.27,7971.0
2020-05-19 14:40:00,254.3,254.36,254.16,254.36,6015.0,254.3,254.36,254.16,254.36,6015.0
2020-05-19 14:45:00,254.34,254.45,254.27,254.39,6409.0,254.34,254.45,254.27,254.39,6409.0
2020-05-19 14:50:00,254.38,254.79,254.32,254.58,10493.0,254.38,254.79,254.32,254.58,10493.0
2020-05-19 14:55:00,254.67,254.67,252.23,252.58,22088.0,254.67,254.67,252.23,252.58,22088.0
2020-05-19 15:00:00,252.14,253.27,252.14,253.05,8732.0,252.14,253.27,252.14,253.05,8732.0
2020-05-19 15:05:00,253.05,253.19,252.89,253.07,6405.0,253.05,253.19,252.89,253.07,6405.0
2020-05-19 15:10:00,252.99,254.04,252.58,253.58,21975.0,252.99,254.04,252.58,253.58,21975.0
2020-05-19 15:15:00,253.68,253.68,252.43,252.43,6900.0,253.68,253.68,252.43,252.43,6900.0
2020-05-19 15:20:00,252.4,252.79,252.19,252.42,8869.0,252.4,252.79,252.19,252.42,8869.0
2020-05-19 15:25:00,252.41,252.84,252.07,252.69,8227.0,252.41,252.84,252.07,252.69,8227.0
2020-05-19 15:30:00,252.56,252.69,252.1,252.51,7006.0,252.56,252.69,252.1,252.51,7006.0
2020-05-19 15:35:00,252.51,252.54,251.78,252.2,10969.0,252.51,252.54,251.78,252.2,10969.0
2020-05-19 15:40:00,252.23,252.83,252.01,252.58,12785.0,252.23,252.83,252.01,252.58,12785.0
2020-05-19 15:45:00,252.53,252.85,251.98,251.98,15282.0,252.53,252.85,251.98,251.98,15282.0
2020-05-19 15:50:00,251.98,251.98,251.03,251.5,39918.0,251.98,251.98,251.03,251.5,39918.0
2020-05-19 15:55:00,251.52,252.24,251.4,251.4,59163.0,251.52,252.24,251.4,251.4,59163.0
2020-05-20 09:30:00,256.0,256.62,255.18,255.97,32199.0,256.0,256.62,255.18,255.97,32199.0
2020-05-20 09:35:00,255.79,257.85,255.72,257.47,22052.0,255.79,257.85,255.72,257.47,22052.0
2020-05-20 09:40:00,257.04,257.32,256.4,257.18,17351.0,257.04,257.32,256.4,257.18,17351.0
2020-05-20 09:45:00,257.17,259.28,257.05,259.12,22946.0,257.17,259.28,257.05,259.12,22946.0
2020-05-20 09:50:00,259.03,259.03,257.62,257.68,12253.0,259.03,259.03,257.62,257.68,12253.0
2020-05-20 09:55:00,257.91,258.64,257.6,258.05,11637.0,257.91,258.64,257.6,258.05,11637.0
2020-05-20 10:00:00,258.1,258.75,257.77,257.99,11314.0,258.1,258.75,257.77,257.99,11314.0
2020-05-20 10:05:00,257.95,258.45,257.75,258.44,10789.0,257.95,258.45,257.75,258.44,10789.0
2020-05-20 10:10:00,258.4,258.49,257.62,258.07,11537.0,258.4,258.49,257.62,258.07,11537.0
2020-05-20 10:15:00,257.92,258.12,256.82,256.85,21183.0,257.92,258.12,256.82,256.85,21183.0
2020-05-20 10:20:00,256.92,257.02,256.22,256.44,12810.0,256.92,257.02,256.22,256.44,12810.0
2020-05-20 10:25:00,256.42,256.86,256.0,256.25,20899.0,256.42,256.86,256.0,256.25,20899.0
2020-05-20 10:30:00,256.43,256.83,256.11,256.68,9847.0,256.43,256.83,256.11,256.68,9847.0
2020-05-20 10:35:00,256.77,257.01,255.88,256.33,9159.0,256.77,257.01,255.88,256.33,9159.0
2020-05-20 10:40:00,256.36,257.14,256.21,257.14,7074.0,256.36,257.14,256.21,257.14,7074.0
2020-05-20 10:45:00,257.17,257.3,256.79,257.14,11504.0,257.17,257.3,256.79,257.14,11504.0
2020-05-20 10:50:00,257.06,257.38,256.85,257.17,7533.0,257.06,257.38,256.85,257.17,7533.0
2020-05-20 10:55:00,257.03,257.13,256.6,256.8,3906.0,257.03,257.13,256.6,256.8,3906.0
2020-05-20 11:00:00,256.86,257.16,256.73,256.73,7132.0,256.86,257.16,256.73,256.73,7132.0
2020-05-20 11:05:00,256.76,257.03,256.66,257.03,6666.0,256.76,257.03,256.66,257.03,6666.0
2020-05-20 11:10:00,257.12,257.33,257.09,257.29,3299.0,257.12,257.33,257.09,257.29,3299.0
2020-05-20 11:15:00,257.45,258.04,257.29,257.93,9369.0,257.45,258.04,257.29,257.93,9369.0
2020-05-20 11:20:00,257.9,257.95,257.4,257.59,9029.0,257.9,257.95,257.4,257.59,9029.0
2020-05-20 11:25:00,257.63,258.25,257.63,258.25,4738.0,257.63,258.25,257.63,258.25,4738.0
2020-05-20 11:30:00,258.12,258.65,258.07,258.57,10113.0,258.12,258.65,258.07,258.57,10113.0
2020-05-20 11:35:00,258.54,258.74,258.48,258.72,5334.0,258.54,258.74,258.48,258.72,5334.0
2020-05-20 11:40:00,258.89,259.01,258.67,258.67,10389.0,258.89,259.01,258.67,258.67,10389.0
2020-05-20 11:45:00,258.94,259.49,258.89,259.03,11764.0,258.94,259.49,258.89,259.03,11764.0
2020-05-20 11:50:00,259.13,259.36,259.07,259.23,5629.0,259.13,259.36,259.07,259.23,5629.0
2020-05-20 11:55:00,259.28,259.58,259.18,259.47,5296.0,259.28,259.58,259.18,259.47,5296.0
2020-05-20 12:00:00,259.56,259.6,258.04,258.25,17412.0,259.56,259.6,258.04,258.25,17412.0
2020-05-20 12:05:00,258.35,258.46,257.77,257.8,5240.0,258.35,258.46,257.77,257.8,5240.0
2020-05-20 12:10:00,257.79,258.42,257.77,258.17,11676.0,257.79,258.42,257.77,258.17,11676.0
2020-05-20 12:15:00,258.21,258.25,257.32,257.45,7214.0,258.21,258.25,257.32,257.45,7214.0
2020-05-20 12:20:00,257.5,257.56,256.47,256.71,12358.0,257.5,257.56,256.47,256.71,12358.0
2020-05-20 12:25:00,256.72,256.97,256.65,256.97,3768.0,256.72,256.97,256.65,256.97,3768.0
2020-05-20 12:30:00,256.89,256.95,256.63,256.9,1771.0,256.89,256.95,256.63,256.9,1771.0
2020-05-20 12:35:00,256.79,256.9,256.41,256.63,15942.0,256.79,256.9,256.41,256.63,15942.0
2020-05-20 12:40:00,256.63,256.71,256.22,256.23,13469.0,256.63,256.71,256.22,256.23,13469.0
2020-05-20 12:45:00,256.19,256.88,256.12,256.69,2797.0,256.19,256.88,256.12,256.69,2797.0
2020-05-20 12:50:00,257.0,257.54,257.0,257.37,4726.0,257.0,257.54,257.0,257.37,4726.0
2020-05-20 12:55:00,257.38,257.88,257.3,257.88,1100.0,257.38,257.88,257.3,257.88,1100.0
2020-05-20 13:00:00,257.8,257.89,257.58,257.78,2557.0,257.8,257.89,257.58,257.78,2557.0
2020-05-20 13:05:00,257.82,257.82,257.14,257.17,4274.0,257.82,257.82,257.14,257.17,4274.0
2020-05-20 13:10:00,257.19,257.74,257.14,257.74,2831.0,257.19,257.74,257.14,257.74,2831.0
2020-05-20 13:15:00,257.6,257.7,257.37,257.58,5077.0,257.6,257.7,257.37,257.58,5077.0
2020-05-20 13:20:00,257.61,257.62,257.14,257.17,3370.0,257.61,257.62,257.14,257.17,3370.0
2020-05-20 13:25:00,257.24,257.24,256.97,257.09,3545.0,257.24,257.24,256.97,257.09,3545.0
2020-05-20 13:30:00,257.27,257.89,257.27,257.69,4175.0,257.27,257.89,257.27,257.69,4175.0
2020-05-20 13:35:00,257.44,257.84,257.44,257.74,3066.0,257.44,257.84,257.44,257.74,3066.0
2020-05-20 13:40:00,257.75,257.93,257.7,257.93,2300.0,257.75,257.93,257.7,257.93,2300.0
2020-05-20 13:45:00,257.87,258.19,257.82,258.05,5204.0,257.87,258.19,257.82,258.05,5204.0
2020-05-20 13:50:00,258.18,258.2,257.83,257.98,4212.0,258.18,258.2,257.83,257.98,4212.0
2020-05-20 13:55:00,257.98,258.1,257.72,258.1,4136.0,257.98,258.1,257.72,258.1,4136.0
2020-05-20 14:00:00,258.09,258.13,257.44,258.08,5098.0,258.09,258.13,257.44,258.08,5098.0
2020-05-20 14:05:00,258.11,258.73,258.1,258.41,8785.0,258.11,258.73,258.1,258.41,8785.0
2020-05-20 14:10:00,258.53,258.53,257.87,258.16,11662.0,258.53,258.53,257.87,258.16,11662.0
2020-05-20 14:15:00,258.16,258.17,257.51,257.7,6908.0,258.16,258.17,257.51,257.7,6908.0
2020-05-20 14:20:00,257.69,257.69,257.16,257.48,4738.0,257.69,257.69,257.16,257.48,4738.0
2020-05-20 14:25:00,257.39,257.44,256.87,257.03,4902.0,257.39,257.44,256.87,257.03,4902.0
2020-05-20 14:30:00,257.02,257.49,256.97,257.14,4012.0,257.02,257.49,256.97,257.14,4012.0
2020-05-20 14:35:00,257.07,257.82,257.07,257.76,9134.0,257.07,257.82,257.07,257.76,9134.0
2020-05-20 14:40:00,257.81,258.15,257.77,258.0,15768.0,257.81,258.15,257.77,258.0,15768.0
2020-05-20 14:45:00,258.15,258.21,257.81,258.2,5797.0,258.15,258.21,257.81,258.2,5797.0
2020-05-20 14:50:00,258.22,258.75,258.17,258.61,9720.0,258.22,258.75,258.17,258.61,9720.0
2020-05-20 14:55:00,258.6,258.68,258.39,258.39,6750.0,258.6,258.68,258.39,258.39,6750.0
2020-05-20 15:00:00,258.38,258.64,258.36,258.43,5606.0,258.38,258.64,258.36,258.43,5606.0
2020-05-20 15:05:00,258.38,258.38,257.6,257.78,4467.0,258.38,258.38,257.6,257.78,4467.0
2020-05-20 15:10:00,257.8,257.8,257.24,257.62,8828.0,257.8,257.8,257.24,257.62,8828.0
2020-05-20 15:15:00,257.62,257.79,257.48,257.74,6648.0,257.62,257.79,257.48,257.74,6648.0
2020-05-20 15:20:00,257.8,258.34,257.8,257.98,7102.0,257.8,258.34,257.8,257.98,7102.0
2020-05-20 15:25:00,258.06,258.08,257.5,257.88,6622.0,258.06,258.08,257.5,257.88,6622.0
2020-05-20 15:30:00,257.91,257.91,257.49,257.51,5621.0,257.91,257.91,257.49,257.51,5621.0
2020-05-20 15:35:00,257.54,258.08,257.54,257.98,6765.0,257.54,258.08,257.54,257.98,6765.0
2020-05-20 15:40:00,257.95,258.13,257.62,258.13,7913.0,257.95,258.13,257.62,258.13,7913.0
2020-05-20 15:45:00,258.17,258.2,257.5,257.64,12968.0,258.17,258.2,257.5,257.64,12968.0
2020-05-20 15:50:00,257.78,258.45,257.78,258.38,31378.0,257.78,258.45,257.78,258.38,31378.0
2020-05-20 15:55:00,258.32,258.99,258.22,258.27,38073.0,258.32,258.99,258.22,258.27,38073.0
2020-05-21 09:30:00,259.37,260.29,258.86,260.08,82376.0,259.37,260.29,258.86,260.08,82376.0
2020-05-21 09:35:00,259.9,261.57,259.17,260.7,20175.0,259.9,261.57,259.17,260.7,20175.0
2020-05-21 09:40:00,260.74,260.76,259.24,260.59,22450.0,260.74,260.76,259.24,260.59,22450.0
2020-05-21 09:45:00,260.57,260.76,259.86,259.94,10196.0,260.57,260.76,259.86,259.94,10196.0
2020-05-21 09:50:00,260.16,260.16,259.01,259.24,19531.0,260.16,260.16,259.01,259.24,19531.0
2020-05-21 09:55:00,259.18,260.59,259.15,260.35,14537.0,259.18,260.59,259.15,260.35,14537.0
2020-05-21 10:00:00,260.6,261.03,260.09,260.92,24640.0,260.6,261.03,260.09,260.92,24640.0
2020-05-21 10:05:00,260.81,260.83,259.02,260.0,21606.0,260.81,260.83,259.02,260.0,21606.0
2020-05-21 10:10:00,259.82,260.58,259.52,260.17,14570.0,259.82,260.58,259.52,260.17,14570.0
2020-05-21 10:15:00,260.23,261.19,260.16,261.01,14699.0,260.23,261.19,260.16,261.01,14699.0
2020-05-21 10:20:00,261.06,261.82,260.83,261.77,9207.0,261.06,261.82,260.83,261.77,9207.0
2020-05-21 10:25:00,261.89,262.34,261.3,261.34,18444.0,261.89,262.34,261.3,261.34,18444.0
2020-05-21 10:30:00,261.22,261.23,260.5,260.51,7641.0,261.22,261.23,260.5,260.51,7641.0
2020-05-21 10:35:00,260.5,261.0,260.22,260.25,9449.0,260.5,261.0,260.22,260.25,9449.0
2020-05-21 10:40:00,260.27,261.04,260.02,261.04,11532.0,260.27,261.04,260.02,261.04,11532.0
2020-05-21 10:45:00,260.94,261.42,260.7,261.14,6894.0,260.94,261.42,260.7,261.14,6894.0
2020-05-21 10:50:00,261.32,261.87,260.91,261.19,6008.0,261.32,261.87,260.91,261.19,6008.0
2020-05-21 10:55:00,261.08,261.95,260.85,261.63,11359.0,261.08,261.95,260.85,261.63,11359.0
2020-05-21 11:00:00,261.59,261.88,260.9,260.9,19942.0,261.59,261.88,260.9,260.9,19942.0
2020-05-21 11:05:00,261.04,261.04,259.33,259.94,19802.0,261.04,261.04,259.33,259.94,19802.0
2020-05-21 11:10:00,260.02,260.44,259.86,260.07,9008.0,260.02,260.44,259.86,260.07,9008.0
2020-05-21 11:15:00,260.01,260.1,259.06,259.07,7283.0,260.01,260.1,259.06,259.07,7283.0
2020-05-21 11:20:00,259.08,259.13,257.61,257.8,17284.0,259.08,259.13,257.61,257.8,17284.0
2020-05-21 11:25:00,257.8,258.77,257.56,258.59,8625.0,257.8,258.77,257.56,258.59,8625.0
2020-05-21 11:30:00,258.79,260.16,258.65,259.61,9315.0,258.79,260.16,258.65,259.61,9315.0
2020-05-21 11:35:00,259.6,259.84,259.1,259.36,9979.0,259.6,259.84,259.1,259.36,9979.0
2020-05-21 11:40:00,259.58,260.91,259.58,260.91,7340.0,259.58,260.91,259.58,260.91,7340.0
2020-05-21 11:45:00,260.86,260.98,260.66,260.72,5121.0,260.86,260.98,260.66,260.72,5121.0
2020-05-21 11:50:00,260.96,261.2,260.74,260.95,8448.0,260.96,261.2,260.74,260.95,8448.0
2020-05-21 11:55:00,260.98,260.98,260.83,260.83,800.0,260.98,260.98,260.83,260.83,800.0
2020-05-21 12:00:00,260.81,261.37,260.81,261.23,8546.0,260.81,261.37,260.81,261.23,8546.0
2020-05-21 12:05:00,261.25,261.76,261.25,261.76,5343.0,261.25,261.76,261.25,261.76,5343.0
2020-05-21 12:10:00,261.69,261.89,261.26,261.67,9516.0,261.69,261.89,261.26,261.67,9516.0
2020-05-21 12:15:00,261.7,262.27,261.7,261.82,8386.0,261.7,262.27,261.7,261.82,8386.0
2020-05-21 12:20:00,261.77,262.08,261.69,262.0,4857.0,261.77,262.08,261.69,262.0,4857.0
2020-05-21 12:25:00,262.22,263.0,262.16,262.36,18659.0,262.22,263.0,262.16,262.36,18659.0
2020-05-21 12:30:00,262.45,262.56,262.19,262.49,3528.0,262.45,262.56,262.19,262.49,3528.0
2020-05-21 12:35:00,262.55,262.56,261.88,261.88,7541.0,262.55,262.56,261.88,261.88,7541.0
2020-05-21 12:40:00,262.09,262.65,262.09,262.47,2300.0,262.09,262.65,262.09,262.47,2300.0
2020-05-21 12:45:00,262.53,262.82,262.53,262.82,3135.0,262.53,262.82,262.53,262.82,3135.0
2020-05-21 12:50:00,262.73,262.75,262.4,262.75,9203.0,262.73,262.75,262.4,262.75,9203.0
2020-05-21 12:55:00,262.63,262.72,262.18,262.29,5401.0,262.63,262.72,262.18,262.29,5401.0
2020-05-21 13:00:00,262.47,263.11,262.01,263.04,12508.0,262.47,263.11,262.01,263.04,12508.0
2020-05-21 13:05:00,262.99,263.08,262.89,262.89,2681.0,262.99,263.08,262.89,262.89,2681.0
2020-05-21 13:10:00,263.21,263.94,263.2,263.65,25728.0,263.21,263.94,263.2,263.65,25728.0
2020-05-21 13:15:00,263.65,264.3,263.65,263.96,13800.0,263.65,264.3,263.65,263.96,13800.0
2020-05-21 13:20:00,263.93,263.99,263.5,263.74,5327.0,263.93,263.99,263.5,263.74,5327.0
2020-05-21 13:25:00,264.07,264.34,264.07,264.23,7894.0,264.07,264.34,264.07,264.23,7894.0
2020-05-21 13:30:00,264.23,265.25,264.06,265.23,18520.0,264.23,265.25,264.06,265.23,18520.0
2020-05-21 13:35:00,265.15,265.49,264.8,265.06,17302.0,265.15,265.49,264.8,265.06,17302.0
2020-05-21 13:40:00,265.1,265.9,264.94,265.77,21183.0,265.1,265.9,264.94,265.77,21183.0
2020-05-21 13:45:00,265.78,265.98,265.41,265.5,29462.0,265.78,265.98,265.41,265.5,29462.0
2020-05-21 13:50:00,265.58,265.85,265.1,265.69,16979.0,265.58,265.85,265.1,265.69,16979.0
2020-05-21 13:55:00,265.81,265.94,265.35,265.78,7459.0,265.81,265.94,265.35,265.78,7459.0
2020-05-21 14:00:00,265.78,266.81,265.77,266.52,16536.0,265.78,266.81,265.77,266.52,16536.0
2020-05-21 14:05:00,266.45,266.9,266.27,266.63,17258.0,266.45,266.9,266.27,266.63,17258.0
2020-05-21 14:10:00,266.67,267.17,266.37,266.5,21938.0,266.67,267.17,266.37,266.5,21938.0
2020-05-21 14:15:00,266.57,267.14,266.54,266.86,18690.0,266.57,267.14,266.54,266.86,18690.0
2020-05-21 14:20:00,266.81,267.16,266.67,267.06,7544.0,266.81,267.16,266.67,267.06,7544.0
2020-05-21 14:25:00,266.94,267.33,266.46,267.09,12452.0,266.94,267.33,266.46,267.09,12452.0
2020-05-21 14:30:00,267.2,267.31,266.68,266.68,7860.0,267.2,267.31,266.68,266.68,7860.0
2020-05-21 14:35:00,266.6,266.71,266.11,266.55,18962.0,266.6,266.71,266.11,266.55,18962.0
2020-05-21 14:40:00,266.55,266.93,266.39,266.68,11616.0,266.55,266.93,266.39,266.68,11616.0
2020-05-21 14:45:00,266.67,266.67,265.85,266.1,25314.0,266.67,266.67,265.85,266.1,25314.0
2020-05-21 14:50:00,266.23,266.63,266.21,266.21,7868.0,266.23,266.63,266.21,266.21,7868.0
2020-05-21 14:55:00,266.33,266.48,265.88,266.28,17390.0,266.33,266.48,265.88,266.28,17390.0
2020-05-21 15:00:00,266.38,267.38,266.38,267.15,19336.0,266.38,267.38,266.38,267.15,19336.0
2020-05-21 15:05:00,266.99,267.01,266.58,266.88,14195.0,266.99,267.01,266.58,266.88,14195.0
2020-05-21 15:10:00,266.79,267.11,266.76,267.11,11977.0,266.79,267.11,266.76,267.11,11977.0
2020-05-21 15:15:00,266.99,267.24,266.77,267.21,12047.0,266.99,267.24,266.77,267.21,12047.0
2020-05-21 15:20:00,267.14,267.57,266.93,267.13,14462.0,267.14,267.57,266.93,267.13,14462.0
2020-05-21 15:25:00,267.27,267.34,267.05,267.19,10487.0,267.27,267.34,267.05,267.19,10487.0
2020-05-21 15:30:00,267.25,267.69,267.24,267.39,36600.0,267.25,267.69,267.24,267.39,36600.0
2020-05-21 15:35:00,267.41,267.89,267.16,267.72,27911.0,267.41,267.89,267.16,267.72,27911.0
2020-05-21 15:40:00,267.78,267.92,266.8,267.85,23492.0,267.78,267.92,266.8,267.85,23492.0
2020-05-21 15:45:00,267.82,268.27,267.57,268.26,23627.0,267.82,268.27,267.57,268.26,23627.0
2020-05-21 15:50:00,268.09,268.21,267.49,267.59,60366.0,268.09,268.21,267.49,267.59,60366.0
2020-05-21 15:55:00,267.68,268.0,267.1,267.53,79720.0,267.68,268.0,267.1,267.53,79720.0
2020-05-22 09:30:00,268.7,269.83,267.53,268.79,68344.0,268.7,269.83,267.53,268.79,68344.0
2020-05-22 09:35:00,268.52,268.62,267.02,267.46,27377.0,268.52,268.62,267.02,267.46,27377.0
2020-05-22 09:40:00,267.49,269.15,267.39,268.7,22044.0,267.49,269.15,267.39,268.7,22044.0
2020-05-22 09:45:00,268.69,271.26,268.6,270.4,51429.0,268.69,271.26,268.6,270.4,51429.0
2020-05-22 09:50:00,270.57,270.93,269.59,270.59,20808.0,270.57,270.93,269.59,270.59,20808.0
2020-05-22 09:55:00,270.69,272.77,270.49,272.38,29606.0,270.69,272.77,270.49,272.38,29606.0
2020-05-22 10:00:00,272.31,273.17,271.55,272.35,27719.0,272.31,273.17,271.55,272.35,27719.0
2020-05-22 10:05:00,272.68,273.0,271.0,272.05,27255.0,272.68,273.0,271.0,272.05,27255.0
2020-05-22 10:10:00,272.27,272.65,270.27,271.39,32744.0,272.27,272.65,270.27,271.39,32744.0
2020-05-22 10:15:00,271.0,271.3,269.69,270.49,48220.0,271.0,271.3,269.69,270.49,48220.0
2020-05-22 10:20:00,270.5,273.0,270.5,272.02,42754.0,270.5,273.0,270.5,272.02,42754.0
2020-05-22 10:25:00,272.07,272.5,271.7,272.31,30238.0,272.07,272.5,271.7,272.31,30238.0
2020-05-22 10:30:00,272.31,272.9,272.04,272.44,21301.0,272.31,272.9,272.04,272.44,21301.0
2020-05-22 10:35:00,272.47,272.94,271.98,272.67,15820.0,272.47,272.94,271.98,272.67,15820.0
2020-05-22 10:40:00,272.85,273.48,272.82,273.1,25941.0,272.85,273.48,272.82,273.1,25941.0
2020-05-22 10:45:00,273.25,273.46,272.66,272.66,17448.0,273.25,273.46,272.66,272.66,17448.0
2020-05-22 10:50:00,272.65,272.66,271.23,271.61,19213.0,272.65,272.66,271.23,271.61,19213.0
2020-05-22 10:55:00,271.51,271.62,270.71,270.84,22882.0,271.51,271.62,270.71,270.84,22882.0
2020-05-22 11:00:00,270.82,271.75,270.27,271.65,25025.0,270.82,271.75,270.27,271.65,25025.0
2020-05-22 11:05:00,271.53,271.71,271.3,271.61,8334.0,271.53,271.71,271.3,271.61,8334.0
2020-05-22 11:10:00,271.56,272.66,271.55,272.56,21670.0,271.56,272.66,271.55,272.56,21670.0
2020-05-22 11:15:00,272.57,273.0,272.11,272.64,18805.0,272.57,273.0,272.11,272.64,18805.0
2020-05-22 11:20:00,272.59,272.59,271.49,271.9,19115.0,272.59,272.59,271.49,271.9,19115.0
2020-05-22 11:25:00,271.96,272.97,271.59,272.97,20037.0,271.96,272.97,271.59,272.97,20037.0
2020-05-22 11:30:00,272.85,273.5,272.59,273.15,26670.0,272.85,273.5,272.59,273.15,26670.0
2020-05-22 11:35:00,273.27,274.43,273.27,273.82,21306.0,273.27,274.43,273.27,273.82,21306.0
2020-05-22 11:40:00,273.75,274.4,273.17,274.4,20925.0,273.75,274.4,273.17,274.4,20925.0
2020-05-22 11:45:00,274.43,274.58,273.63,273.98,31761.0,274.43,274.58,273.63,273.98,31761.0
2020-05-22 11:50:00,273.96,275.04,273.86,275.0,17529.0,273.96,275.04,273.86,275.0,17529.0
2020-05-22 11:55:00,274.94,275.0,274.11,274.69,11937.0,274.94,275.0,274.11,274.69,11937.0
2020-05-22 12:00:00,274.75,274.9,274.54,274.71,6741.0,274.75,274.9,274.54,274.71,6741.0
2020-05-22 12:05:00,274.72,274.84,274.39,274.59,6076.0,274.72,274.84,274.39,274.59,6076.0
2020-05-22 12:10:00,274.54,274.9,274.18,274.71,13776.0,274.54,274.9,274.18,274.71,13776.0
2020-05-22 12:15:00,274.75,275.34,274.74,275.24,8956.0,274.75,275.34,274.74,275.24,8956.0
2020-05-22 12:20:00,275.32,275.44,274.5,274.89,13800.0,275.32,275.44,274.5,274.89,13800.0
2020-05-22 12:25:00,274.88,275.55,274.75,274.96,13348.0,274.88,275.55,274.75,274.96,13348.0
2020-05-22 12:30:00,275.01,275.25,274.88,275.13,8830.0,275.01,275.25,274.88,275.13,8830.0
2020-05-22 12:35:00,275.21,275.56,275.21,275.56,12710.0,275.21,275.56,275.21,275.56,12710.0
2020-05-22 12:40:00,275.31,275.47,274.84,274.93,13391.0,275.31,275.47,274.84,274.93,13391.0
2020-05-22 12:45:00,274.94,275.37,274.09,274.09,20360.0,274.94,275.37,274.09,274.09,20360.0
2020-05-22 12:50:00,274.03,275.4,273.25,274.85,36889.0,274.03,275.4,273.25,274.85,36889.0
2020-05-22 12:55:00,274.86,275.37,274.77,275.04,10395.0,274.86,275.37,274.77,275.04,10395.0
2020-05-22 13:00:00,275.09,275.65,275.09,275.47,11868.0,275.09,275.65,275.09,275.47,11868.0
2020-05-22 13:05:00,275.55,276.16,275.47,275.95,18875.0,275.55,276.16,275.47,275.95,18875.0
2020-05-22 13:10:00,275.91,275.92,275.54,275.82,9477.0,275.91,275.92,275.54,275.82,9477.0
2020-05-22 13:15:00,275.87,275.97,275.51,275.76,13649.0,275.87,275.97,275.51,275.76,13649.0
2020-05-22 13:20:00,275.78,276.05,275.69,276.03,15780.0,275.78,276.05,275.69,276.03,15780.0
2020-05-22 13:25:00,276.05,276.26,275.84,276.0,15632.0,276.05,276.26,275.84,276.0,15632.0
2020-05-22 13:30:00,275.96,276.0,275.47,275.69,13452.0,275.96,276.0,275.47,275.69,13452.0
2020-05-22 13:35:00,275.72,276.37,275.72,275.95,8299.0,275.72,276.37,275.72,275.95,8299.0
2020-05-22 13:40:00,275.93,276.3,275.71,276.01,7381.0,275.93,276.3,275.71,276.01,7381.0
2020-05-22 13:45:00,276.03,276.03,275.55,275.55,7299.0,276.03,276.03,275.55,275.55,7299.0
2020-05-22 13:50:00,275.6,275.61,274.8,275.05,19707.0,275.6,275.61,274.8,275.05,19707.0
2020-05-22 13:55:00,275.05,275.64,275.0,275.33,12567.0,275.05,275.64,275.0,275.33,12567.0
2020-05-22 14:00:00,275.41,275.7,275.23,275.65,11772.0,275.41,275.7,275.23,275.65,11772.0
2020-05-22 14:05:00,275.88,276.66,275.68,276.47,9611.0,275.88,276.66,275.68,276.47,9611.0
2020-05-22 14:10:00,276.43,276.47,276.02,276.07,9693.0,276.43,276.47,276.02,276.07,9693.0
2020-05-22 14:15:00,276.08,276.6,275.91,276.32,9355.0,276.08,276.6,275.91,276.32,9355.0
2020-05-22 14:20:00,276.27,276.35,275.8,275.98,5732.0,276.27,276.35,275.8,275.98,5732.0
2020-05-22 14:25:00,275.91,276.1,275.55,275.88,8041.0,275.91,276.1,275.55,275.88,8041.0
2020-05-22 14:30:00,275.82,276.07,275.75,275.83,6101.0,275.82,276.07,275.75,275.83,6101.0
2020-05-22 14:35:00,275.93,276.25,275.72,276.25,6743.0,275.93,276.25,275.72,276.25,6743.0
2020-05-22 14:40:00,276.25,276.26,275.73,275.8,9613.0,276.25,276.26,275.73,275.8,9613.0
2020-05-22 14:45:00,275.76,276.01,275.64,275.85,6142.0,275.76,276.01,275.64,275.85,6142.0
2020-05-22 14:50:00,275.87,275.87,275.41,275.49,4243.0,275.87,275.87,275.41,275.49,4243.0
2020-05-22 14:55:00,275.48,276.59,275.48,276.39,12303.0,275.48,276.59,275.48,276.39,12303.0
2020-05-22 15:00:00,276.38,276.59,276.19,276.26,7280.0,276.38,276.59,276.19,276.26,7280.0
2020-05-22 15:05:00,276.28,276.54,275.78,276.21,10355.0,276.28,276.54,275.78,276.21,10355.0
2020-05-22 15:10:00,276.22,276.47,276.08,276.2,9275.0,276.22,276.47,276.08,276.2,9275.0
2020-05-22 15:15:00,276.21,276.21,275.62,275.65,9401.0,276.21,276.21,275.62,275.65,9401.0
2020-05-22 15:20:00,275.63,275.66,274.53,275.05,15392.0,275.63,275.66,274.53,275.05,15392.0
2020-05-22 15:25:00,275.0,275.7,274.94,275.54,12025.0,275.0,275.7,274.94,275.54,12025.0
2020-05-22 15:30:00,275.56,276.3,275.5,275.77,12856.0,275.56,276.3,275.5,275.77,12856.0
2020-05-22 15:35:00,275.67,275.76,275.26,275.66,17576.0,275.67,275.76,275.26,275.66,17576.0
2020-05-22 15:40:00,275.66,275.84,275.52,275.79,14319.0,275.66,275.84,275.52,275.79,14319.0
2020-05-22 15:45:00,275.87,276.56,275.85,276.5,19594.0,275.87,276.56,275.85,276.5,19594.0
2020-05-22 15:50:00,276.51,276.61,276.22,276.39,27665.0,276.51,276.61,276.22,276.39,27665.0
2020-05-22 15:55:00,276.43,277.02,276.36,276.83,97728.0,276.43,277.02,276.36,276.83,97728.0
2020-05-26 09:30:00,282.55,284.92,281.13,281.81,77673.0,282.55,284.92,281.13,281.81,77673.0
2020-05-26 09:35:00,281.89,281.98,280.81,280.81,26282.0,281.89,281.98,280.81,280.81,26282.0
2020-05-26 09:40:00,280.3,283.25,280.29,283.22,27274.0,280.3,283.25,280.29,283.22,27274.0
2020-05-26 09:45:00,283.06,283.47,280.11,280.11,52249.0,283.06,283.47,280.11,280.11,52249.0
2020-05-26 09:50:00,280.23,280.89,279.31,280.4,30472.0,280.23,280.89,279.31,280.4,30472.0
2020-05-26 09:55:00,280.22,281.39,279.79,281.38,14505.0,280.22,281.39,279.79,281.38,14505.0
2020-05-26 10:00:00,281.3,281.47,280.53,281.14,17759.0,281.3,281.47,280.53,281.14,17759.0
2020-05-26 10:05:00,281.2,281.95,281.2,281.53,12907.0,281.2,281.95,281.2,281.53,12907.0
2020-05-26 10:10:00,281.34,282.05,281.13,281.71,15083.0,281.34,282.05,281.13,281.71,15083.0
2020-05-26 10:15:00,281.77,282.06,281.43,281.95,16363.0,281.77,282.06,281.43,281.95,16363.0
2020-05-26 10:20:00,281.86,282.62,281.82,282.25,15597.0,281.86,282.62,281.82,282.25,15597.0
2020-05-26 10:25:00,282.09,283.05,281.83,283.05,20785.0,282.09,283.05,281.83,283.05,20785.0
2020-05-26 10:30:00,282.84,283.52,282.8,283.02,21806.0,282.84,283.52,282.8,283.02,21806.0
2020-05-26 10:35:00,283.08,283.08,282.28,282.5,14986.0,283.08,283.08,282.28,282.5,14986.0
2020-05-26 10:40:00,282.43,282.43,281.09,281.22,10495.0,282.43,282.43,281.09,281.22,10495.0
2020-05-26 10:45:00,281.24,281.55,281.0,281.46,18382.0,281.24,281.55,281.0,281.46,18382.0
2020-05-26 10:50:00,281.49,281.92,281.45,281.76,15910.0,281.49,281.92,281.45,281.76,15910.0
2020-05-26 10:55:00,281.75,281.79,281.38,281.38,9387.0,281.75,281.79,281.38,281.38,9387.0
2020-05-26 11:00:00,281.39,281.82,281.34,281.35,8672.0,281.39,281.82,281.34,281.35,8672.0
2020-05-26 11:05:00,281.18,281.18,280.29,280.94,34853.0,281.18,281.18,280.29,280.94,34853.0
2020-05-26 11:10:00,280.88,281.28,280.46,281.02,11070.0,280.88,281.28,280.46,281.02,11070.0
2020-05-26 11:15:00,281.02,281.38,280.62,281.06,5900.0,281.02,281.38,280.62,281.06,5900.0
2020-05-26 11:20:00,281.18,281.51,281.03,281.12,7329.0,281.18,281.51,281.03,281.12,7329.0
2020-05-26 11:25:00,281.05,281.07,279.86,280.66,39138.0,281.05,281.07,279.86,280.66,39138.0
2020-05-26 11:30:00,280.58,280.87,280.32,280.68,9549.0,280.58,280.87,280.32,280.68,9549.0
2020-05-26 11:35:00,280.57,280.84,280.36,280.44,36297.0,280.57,280.84,280.36,280.44,36297.0
2020-05-26 11:40:00,280.45,280.57,280.01,280.01,12661.0,280.45,280.57,280.01,280.01,12661.0
2020-05-26 11:45:00,280.0,280.4,279.5,280.31,34875.0,280.0,280.4,279.5,280.31,34875.0
2020-05-26 11:50:00,280.22,280.29,279.92,280.2,8695.0,280.22,280.29,279.92,280.2,8695.0
2020-05-26 11:55:00,280.22,280.35,279.63,280.3,8650.0,280.22,280.35,279.63,280.3,8650.0
2020-05-26 12:00:00,280.37,280.38,279.48,279.58,12823.0,280.37,280.38,279.48,279.58,12823.0
2020-05-26 12:05:00,279.65,280.06,279.6,279.79,7027.0,279.65,280.06,279.6,279.79,7027.0
2020-05-26 12:10:00,279.74,280.37,279.74,279.96,12262.0,279.74,280.37,279.74,279.96,12262.0
2020-05-26 12:15:00,279.91,280.36,279.85,280.13,17902.0,279.91,280.36,279.85,280.13,17902.0
2020-05-26 12:20:00,280.08,280.08,279.5,279.92,6453.0,280.08,280.08,279.5,279.92,6453.0
2020-05-26 12:25:00,279.97,280.06,279.6,279.63,3164.0,279.97,280.06,279.6,279.63,3164.0
2020-05-26 12:30:00,279.7,280.72,279.7,280.64,10220.0,279.7,280.72,279.7,280.64,10220.0
2020-05-26 12:35:00,280.63,281.05,280.38,280.97,7054.0,280.63,281.05,280.38,280.97,7054.0
2020-05-26 12:40:00,281.08,281.63,281.04,281.63,8804.0,281.08,281.63,281.04,281.63,8804.0
2020-05-26 12:45:00,281.64,281.8,281.26,281.75,13722.0,281.64,281.8,281.26,281.75,13722.0
2020-05-26 12:50:00,281.86,282.5,281.53,281.53,9849.0,281.86,282.5,281.53,281.53,9849.0
2020-05-26 12:55:00,281.49,281.84,281.44,281.75,6100.0,281.49,281.84,281.44,281.75,6100.0
2020-05-26 13:00:00,281.85,282.18,281.7,281.71,5701.0,281.85,282.18,281.7,281.71,5701.0
2020-05-26 13:05:00,281.59,282.62,281.57,282.61,13031.0,281.59,282.62,281.57,282.61,13031.0
2020-05-26 13:10:00,282.53,282.99,282.4,282.4,14247.0,282.53,282.99,282.4,282.4,14247.0
2020-05-26 13:15:00,282.53,283.22,282.53,282.62,9271.0,282.53,283.22,282.53,282.62,9271.0
2020-05-26 13:20:00,282.57,282.9,282.18,282.33,9061.0,282.57,282.9,282.18,282.33,9061.0
2020-05-26 13:25:00,282.46,282.91,282.46,282.78,5425.0,282.46,282.91,282.46,282.78,5425.0
2020-05-26 13:30:00,282.77,282.77,282.03,282.08,5750.0,282.77,282.77,282.03,282.08,5750.0
2020-05-26 13:35:00,282.13,282.27,281.82,282.22,9423.0,282.13,282.27,281.82,282.22,9423.0
2020-05-26 13:40:00,282.29,282.29,281.63,281.72,11524.0,282.29,282.29,281.63,281.72,11524.0
2020-05-26 13:45:00,281.6,281.93,281.59,281.73,5358.0,281.6,281.93,281.59,281.73,5358.0
2020-05-26 13:50:00,281.73,281.91,281.45,281.91,5744.0,281.73,281.91,281.45,281.91,5744.0
2020-05-26 13:55:00,281.93,282.17,281.74,281.91,6139.0,281.93,282.17,281.74,281.91,6139.0
2020-05-26 14:00:00,282.01,282.46,281.93,282.17,8855.0,282.01,282.46,281.93,282.17,8855.0
2020-05-26 14:05:00,282.23,282.37,282.0,282.09,7265.0,282.23,282.37,282.0,282.09,7265.0
2020-05-26 14:10:00,282.06,282.56,282.03,282.35,14802.0,282.06,282.56,282.03,282.35,14802.0
2020-05-26 14:15:00,282.28,282.31,281.9,282.14,8339.0,282.28,282.31,281.9,282.14,8339.0
2020-05-26 14:20:00,282.15,282.53,282.1,282.53,4803.0,282.15,282.53,282.1,282.53,4803.0
2020-05-26 14:25:00,282.52,282.52,281.94,282.07,4162.0,282.52,282.52,281.94,282.07,4162.0
2020-05-26 14:30:00,282.19,282.37,281.87,281.96,8126.0,282.19,282.37,281.87,281.96,8126.0
2020-05-26 14:35:00,281.97,281.97,281.57,281.6,3870.0,281.97,281.97,281.57,281.6,3870.0
2020-05-26 14:40:00,281.55,281.55,280.84,281.26,14950.0,281.55,281.55,280.84,281.26,14950.0
2020-05-26 14:45:00,281.21,281.22,280.6,281.08,14829.0,281.21,281.22,280.6,281.08,14829.0
2020-05-26 14:50:00,281.02,281.53,281.0,281.0,11826.0,281.02,281.53,281.0,281.0,11826.0
2020-05-26 14:55:00,280.9,281.76,280.9,281.71,11449.0,280.9,281.76,280.9,281.71,11449.0
2020-05-26 15:00:00,281.76,282.31,281.76,282.25,18787.0,281.76,282.31,281.76,282.25,18787.0
2020-05-26 15:05:00,282.34,282.84,282.22,282.46,14572.0,282.34,282.84,282.22,282.46,14572.0
2020-05-26 15:10:00,282.45,282.78,282.37,282.48,15490.0,282.45,282.78,282.37,282.48,15490.0
2020-05-26 15:15:00,282.54,282.61,281.47,281.58,8737.0,282.54,282.61,281.47,281.58,8737.0
2020-05-26 15:20:00,281.58,281.79,281.38,281.79,7240.0,281.58,281.79,281.38,281.79,7240.0
2020-05-26 15:25:00,281.92,282.0,281.44,281.53,12979.0,281.92,282.0,281.44,281.53,12979.0
2020-05-26 15:30:00,281.5,282.02,280.84,281.07,19476.0,281.5,282.02,280.84,281.07,19476.0
2020-05-26 15:35:00,281.31,281.99,281.17,281.88,17723.0,281.31,281.99,281.17,281.88,17723.0
2020-05-26 15:40:00,281.88,281.88,280.64,280.75,22847.0,281.88,281.88,280.64,280.75,22847.0
2020-05-26 15:45:00,280.85,281.28,280.5,281.04,24964.0,280.85,281.28,280.5,281.04,24964.0
2020-05-26 15:50:00,281.26,282.33,281.13,281.79,39509.0,281.26,282.33,281.13,281.79,39509.0
2020-05-26 15:55:00,281.79,281.93,281.15,281.5,71629.0,281.79,281.93,281.15,281.5,71629.0
2020-05-27 09:30:00,281.37,282.9,279.68,280.59,70723.0,281.37,282.9,279.68,280.59,70723.0
2020-05-27 09:35:00,280.91,282.09,279.0,281.32,60122.0,280.91,282.09,279.0,281.32,60122.0
2020-05-27 09:40:00,281.45,282.5,279.0,280.23,45557.0,281.45,282.5,279.0,280.23,45557.0
2020-05-27 09:45:00,280.09,280.2,277.51,277.88,55821.0,280.09,280.2,277.51,277.88,55821.0
2020-05-27 09:50:00,277.8,278.04,276.07,276.13,57404.0,277.8,278.04,276.07,276.13,57404.0
2020-05-27 09:55:00,276.26,278.02,276.26,277.82,27704.0,276.26,278.02,276.26,277.82,27704.0
2020-05-27 10:00:00,277.79,278.1,276.5,276.67,28648.0,277.79,278.1,276.5,276.67,28648.0
2020-05-27 10:05:00,276.7,277.09,276.35,276.59,23747.0,276.7,277.09,276.35,276.59,23747.0
2020-05-27 10:10:00,276.84,276.95,275.05,275.6,56126.0,276.84,276.95,275.05,275.6,56126.0
2020-05-27 10:15:00,275.63,277.04,275.63,276.76,37044.0,275.63,277.04,275.63,276.76,37044.0
2020-05-27 10:20:00,276.88,277.0,275.5,276.13,31020.0,276.88,277.0,275.5,276.13,31020.0
2020-05-27 10:25:00,276.18,276.8,276.01,276.54,13927.0,276.18,276.8,276.01,276.54,13927.0
2020-05-27 10:30:00,276.55,276.68,275.99,276.12,19448.0,276.55,276.68,275.99,276.12,19448.0
2020-05-27 10:35:00,276.08,277.0,274.93,275.0,25900.0,276.08,277.0,274.93,275.0,25900.0
2020-05-27 10:40:00,274.82,274.84,273.29,274.02,39405.0,274.82,274.84,273.29,274.02,39405.0
2020-05-27 10:45:00,273.87,273.92,271.66,271.66,24747.0,273.87,273.92,271.66,271.66,24747.0
2020-05-27 10:50:00,271.91,273.25,271.6,273.17,29376.0,271.91,273.25,271.6,273.17,29376.0
2020-05-27 10:55:00,273.17,273.87,272.81,273.15,14809.0,273.17,273.87,272.81,273.15,14809.0
2020-05-27 11:00:00,273.29,274.49,271.91,274.49,22801.0,273.29,274.49,271.91,274.49,22801.0
2020-05-27 11:05:00,274.29,275.8,273.97,275.31,20810.0,274.29,275.8,273.97,275.31,20810.0
2020-05-27 11:10:00,275.18,275.98,274.74,274.82,19437.0,275.18,275.98,274.74,274.82,19437.0
2020-05-27 11:15:00,274.7,274.7,273.21,274.18,14561.0,274.7,274.7,273.21,274.18,14561.0
2020-05-27 11:20:00,274.2,274.6,273.9,274.32,14410.0,274.2,274.6,273.9,274.32,14410.0
2020-05-27 11:25:00,274.48,274.99,274.05,274.74,14589.0,274.48,274.99,274.05,274.74,14589.0
2020-05-27 11:30:00,274.74,275.27,274.51,274.84,15587.0,274.74,275.27,274.51,274.84,15587.0
2020-05-27 11:35:00,274.93,276.06,274.19,275.02,11101.0,274.93,276.06,274.19,275.02,11101.0
2020-05-27 11:40:00,274.86,275.48,274.77,275.11,6390.0,274.86,275.48,274.77,275.11,6390.0
2020-05-27 11:45:00,275.24,276.89,275.24,276.89,8285.0,275.24,276.89,275.24,276.89,8285.0
2020-05-27 11:50:00,276.81,277.19,276.65,276.84,12315.0,276.81,277.19,276.65,276.84,12315.0
2020-05-27 11:55:00,276.77,276.83,276.34,276.5,14985.0,276.77,276.83,276.34,276.5,14985.0
2020-05-27 12:00:00,276.5,276.83,276.05,276.66,10660.0,276.5,276.83,276.05,276.66,10660.0
2020-05-27 12:05:00,276.74,277.02,276.4,276.88,11464.0,276.74,277.02,276.4,276.88,11464.0
2020-05-27 12:10:00,276.88,277.02,276.5,276.66,13990.0,276.88,277.02,276.5,276.66,13990.0
2020-05-27 12:15:00,276.72,277.22,276.28,277.07,10415.0,276.72,277.22,276.28,277.07,10415.0
2020-05-27 12:20:00,277.18,277.18,276.62,276.97,4456.0,277.18,277.18,276.62,276.97,4456.0
2020-05-27 12:25:00,277.09,277.28,276.32,276.56,9042.0,277.09,277.28,276.32,276.56,9042.0
2020-05-27 12:30:00,276.58,276.66,276.0,276.2,9264.0,276.58,276.66,276.0,276.2,9264.0
2020-05-27 12:35:00,276.12,276.27,275.4,275.9,11140.0,276.12,276.27,275.4,275.9,11140.0
2020-05-27 12:40:00,276.09,276.2,275.79,276.11,3264.0,276.09,276.2,275.79,276.11,3264.0
2020-05-27 12:45:00,276.22,276.98,276.12,276.88,8295.0,276.22,276.98,276.12,276.88,8295.0
2020-05-27 12:50:00,277.12,277.97,276.9,277.67,6880.0,277.12,277.97,276.9,277.67,6880.0
2020-05-27 12:55:00,277.71,278.1,277.59,277.69,9562.0,277.71,278.1,277.59,277.69,9562.0
2020-05-27 13:00:00,277.77,278.39,276.95,278.39,9666.0,277.77,278.39,276.95,278.39,9666.0
2020-05-27 13:05:00,278.09,278.52,278.07,278.24,12044.0,278.09,278.52,278.07,278.24,12044.0
2020-05-27 13:10:00,278.36,278.37,277.38,277.44,15846.0,278.36,278.37,277.38,277.44,15846.0
2020-05-27 13:15:00,277.44,277.65,276.9,277.22,14169.0,277.44,277.65,276.9,277.22,14169.0
2020-05-27 13:20:00,277.13,277.29,276.85,276.97,6307.0,277.13,277.29,276.85,276.97,6307.0
2020-05-27 13:25:00,276.97,277.13,276.73,276.82,14511.0,276.97,277.13,276.73,276.82,14511.0
2020-05-27 13:30:00,276.85,276.87,275.56,275.62,10713.0,276.85,276.87,275.56,275.62,10713.0
2020-05-27 13:35:00,275.8,276.77,275.68,276.61,5629.0,275.8,276.77,275.68,276.61,5629.0
2020-05-27 13:40:00,276.61,276.7,276.02,276.42,8530.0,276.61,276.7,276.02,276.42,8530.0
2020-05-27 13:45:00,276.41,276.9,276.41,276.56,9215.0,276.41,276.9,276.41,276.56,9215.0
2020-05-27 13:50:00,276.41,277.67,276.31,277.62,9138.0,276.41,277.67,276.31,277.62,9138.0
2020-05-27 13:55:00,277.68,277.92,277.5,277.71,7078.0,277.68,277.92,277.5,277.71,7078.0
2020-05-27 14:00:00,277.88,278.6,277.87,278.3,8339.0,277.88,278.6,277.87,278.3,8339.0
2020-05-27 14:05:00,278.28,278.28,277.48,277.87,9574.0,278.28,278.28,277.48,277.87,9574.0
2020-05-27 14:10:00,277.89,278.05,277.79,278.05,4273.0,277.89,278.05,277.79,278.05,4273.0
2020-05-27 14:15:00,278.06,278.06,277.61,277.98,6984.0,278.06,278.06,277.61,277.98,6984.0
2020-05-27 14:20:00,277.97,278.27,277.69,277.88,5110.0,277.97,278.27,277.69,277.88,5110.0
2020-05-27 14:25:00,277.83,278.6,277.81,278.5,7616.0,277.83,278.6,277.81,278.5,7616.0
2020-05-27 14:30:00,278.64,278.64,277.94,278.42,7040.0,278.64,278.64,277.94,278.42,7040.0
2020-05-27 14:35:00,278.4,278.9,278.17,278.56,8045.0,278.4,278.9,278.17,278.56,8045.0
2020-05-27 14:40:00,278.63,278.73,278.25,278.57,9455.0,278.63,278.73,278.25,278.57,9455.0
2020-05-27 14:45:00,278.58,278.7,278.31,278.69,5279.0,278.58,278.7,278.31,278.69,5279.0
2020-05-27 14:50:00,278.89,279.88,278.68,279.15,25054.0,278.89,279.88,278.68,279.15,25054.0
2020-05-27 14:55:00,279.24,280.18,279.04,279.84,22782.0,279.24,280.18,279.04,279.84,22782.0
2020-05-27 15:00:00,280.14,280.21,279.76,279.85,9907.0,280.14,280.21,279.76,279.85,9907.0
2020-05-27 15:05:00,279.99,280.85,279.74,279.99,27198.0,279.99,280.85,279.74,279.99,27198.0
2020-05-27 15:10:00,280.05,280.51,280.02,280.02,7742.0,280.05,280.51,280.02,280.02,7742.0
2020-05-27 15:15:00,279.94,280.3,279.87,280.27,5602.0,279.94,280.3,279.87,280.27,5602.0
2020-05-27 15:20:00,280.31,280.77,280.2,280.39,8937.0,280.31,280.77,280.2,280.39,8937.0
2020-05-27 15:25:00,280.34,280.85,280.11,280.66,14114.0,280.34,280.85,280.11,280.66,14114.0
2020-05-27 15:30:00,280.61,280.61,280.11,280.23,9214.0,280.61,280.61,280.11,280.23,9214.0
2020-05-27 15:35:00,280.26,280.66,280.1,280.24,14806.0,280.26,280.66,280.1,280.24,14806.0
2020-05-27 15:40:00,280.17,281.02,279.91,280.99,29668.0,280.17,281.02,279.91,280.99,29668.0
2020-05-27 15:45:00,280.94,281.25,280.62,281.2,18780.0,280.94,281.25,280.62,281.2,18780.0
2020-05-27 15:50:00,281.26,281.69,280.86,281.65,31902.0,281.26,281.69,280.86,281.65,31902.0
2020-05-27 15:55:00,281.74,282.35,281.6,281.61,55123.0,281.74,282.35,281.6,281.61,55123.0
2020-05-28 09:30:00,281.67,281.67,277.52,277.88,51455.0,281.67,281.67,277.52,277.88,51455.0
2020-05-28 09:35:00,277.63,280.74,277.63,279.53,55583.0,277.63,280.74,277.63,279.53,55583.0
2020-05-28 09:40:00,279.4,282.16,279.39,281.73,15653.0,279.4,282.16,279.39,281.73,15653.0
2020-05-28 09:45:00,281.59,282.77,281.22,281.37,37484.0,281.59,282.77,281.22,281.37,37484.0
2020-05-28 09:50:00,281.56,284.75,281.35,283.69,43253.0,281.56,284.75,281.35,283.69,43253.0
2020-05-28 09:55:00,283.76,284.11,282.73,282.94,30373.0,283.76,284.11,282.73,282.94,30373.0
2020-05-28 10:00:00,282.92,283.84,282.15,282.87,21565.0,282.92,283.84,282.15,282.87,21565.0
2020-05-28 10:05:00,283.0,284.0,282.29,283.8,14672.0,283.0,284.0,282.29,283.8,14672.0
2020-05-28 10:10:00,283.53,285.23,283.29,284.76,44636.0,283.53,285.23,283.29,284.76,44636.0
2020-05-28 10:15:00,284.69,285.3,284.03,285.2,19793.0,284.69,285.3,284.03,285.2,19793.0
2020-05-28 10:20:00,285.1,285.79,284.78,285.38,24625.0,285.1,285.79,284.78,285.38,24625.0
2020-05-28 10:25:00,285.46,286.32,285.4,285.78,31819.0,285.46,286.32,285.4,285.78,31819.0
2020-05-28 10:30:00,285.87,286.98,285.67,286.89,42157.0,285.87,286.98,285.67,286.89,42157.0
2020-05-28 10:35:00,286.88,288.0,286.42,286.99,25094.0,286.88,288.0,286.42,286.99,25094.0
2020-05-28 10:40:00,287.1,288.41,287.1,288.25,13844.0,287.1,288.41,287.1,288.25,13844.0
2020-05-28 10:45:00,288.15,288.35,287.33,288.21,22969.0,288.15,288.35,287.33,288.21,22969.0
2020-05-28 10:50:00,287.94,288.56,286.74,286.74,18958.0,287.94,288.56,286.74,286.74,18958.0
2020-05-28 10:55:00,286.96,288.11,286.77,287.51,20623.0,286.96,288.11,286.77,287.51,20623.0
2020-05-28 11:00:00,287.41,287.79,287.02,287.15,10050.0,287.41,287.79,287.02,287.15,10050.0
2020-05-28 11:05:00,287.08,287.71,286.6,286.6,11087.0,287.08,287.71,286.6,286.6,11087.0
2020-05-28 11:10:00,286.59,287.4,286.52,287.4,11607.0,286.59,287.4,286.52,287.4,11607.0
2020-05-28 11:15:00,287.25,288.0,287.17,288.0,9371.0,287.25,288.0,287.17,288.0,9371.0
2020-05-28 11:20:00,287.92,288.07,287.31,287.54,7723.0,287.92,288.07,287.31,287.54,7723.0
2020-05-28 11:25:00,287.41,288.2,287.39,288.15,4426.0,287.41,288.2,287.39,288.15,4426.0
2020-05-28 11:30:00,288.3,288.3,287.35,287.54,11806.0,288.3,288.3,287.35,287.54,11806.0
2020-05-28 11:35:00,287.66,287.77,286.7,286.92,18140.0,287.66,287.77,286.7,286.92,18140.0
2020-05-28 11:40:00,286.8,287.7,286.17,287.58,11803.0,286.8,287.7,286.17,287.58,11803.0
2020-05-28 11:45:00,287.58,288.69,287.58,288.46,23561.0,287.58,288.69,287.58,288.46,23561.0
2020-05-28 11:50:00,288.52,289.35,288.2,288.91,22054.0,288.52,289.35,288.2,288.91,22054.0
2020-05-28 11:55:00,288.98,289.55,288.77,289.3,27577.0,288.98,289.55,288.77,289.3,27577.0
2020-05-28 12:00:00,289.32,289.81,289.13,289.27,12610.0,289.32,289.81,289.13,289.27,12610.0
2020-05-28 12:05:00,289.36,289.81,289.18,289.77,13202.0,289.36,289.81,289.18,289.77,13202.0
2020-05-28 12:10:00,289.74,289.88,289.36,289.36,10027.0,289.74,289.88,289.36,289.36,10027.0
2020-05-28 12:15:00,289.47,290.06,289.46,289.7,30403.0,289.47,290.06,289.46,289.7,30403.0
2020-05-28 12:20:00,289.68,289.99,289.42,289.81,10677.0,289.68,289.99,289.42,289.81,10677.0
2020-05-28 12:25:00,289.79,289.79,288.94,289.02,8317.0,289.79,289.79,288.94,289.02,8317.0
2020-05-28 12:30:00,288.8,289.8,288.8,289.74,9865.0,288.8,289.8,288.8,289.74,9865.0
2020-05-28 12:35:00,289.7,290.13,289.25,289.89,8466.0,289.7,290.13,289.25,289.89,8466.0
2020-05-28 12:40:00,289.73,290.5,289.72,290.41,14071.0,289.73,290.5,289.72,290.41,14071.0
2020-05-28 12:45:00,290.35,290.68,289.95,290.47,10419.0,290.35,290.68,289.95,290.47,10419.0
2020-05-28 12:50:00,290.52,290.67,290.28,290.28,11913.0,290.52,290.67,290.28,290.28,11913.0
2020-05-28 12:55:00,290.4,290.46,289.93,289.97,21650.0,290.4,290.46,289.93,289.97,21650.0
2020-05-28 13:00:00,290.12,291.31,290.11,291.27,20151.0,290.12,291.31,290.11,291.27,20151.0
2020-05-28 13:05:00,291.16,291.16,289.53,290.16,19546.0,291.16,291.16,289.53,290.16,19546.0
2020-05-28 13:10:00,290.0,290.54,289.9,290.24,20294.0,290.0,290.54,289.9,290.24,20294.0
2020-05-28 13:15:00,290.25,290.68,289.97,290.68,7494.0,290.25,290.68,289.97,290.68,7494.0
2020-05-28 13:20:00,290.66,290.69,290.31,290.62,7441.0,290.66,290.69,290.31,290.62,7441.0
2020-05-28 13:25:00,290.61,291.0,290.53,290.75,10175.0,290.61,291.0,290.53,290.75,10175.0
2020-05-28 13:30:00,290.75,290.81,290.04,290.29,6496.0,290.75,290.81,290.04,290.29,6496.0
2020-05-28 13:35:00,290.26,290.55,290.14,290.2,8385.0,290.26,290.55,290.14,290.2,8385.0
2020-05-28 13:40:00,290.22,290.33,289.4,289.48,10048.0,290.22,290.33,289.4,289.48,10048.0
2020-05-28 13:45:00,289.52,289.98,289.02,289.61,12188.0,289.52,289.98,289.02,289.61,12188.0
2020-05-28 13:50:00,289.4,289.69,289.14,289.25,5268.0,289.4,289.69,289.14,289.25,5268.0
2020-05-28 13:55:00,289.22,289.65,289.07,289.15,6581.0,289.22,289.65,289.07,289.15,6581.0
2020-05-28 14:00:00,289.25,289.48,288.68,288.68,7408.0,289.25,289.48,288.68,288.68,7408.0
2020-05-28 14:05:00,288.5,288.65,287.39,287.72,20999.0,288.5,288.65,287.39,287.72,20999.0
2020-05-28 14:10:00,287.7,288.5,287.46,287.83,17579.0,287.7,288.5,287.46,287.83,17579.0
2020-05-28 14:15:00,287.81,288.62,287.51,288.17,7355.0,287.81,288.62,287.51,288.17,7355.0
2020-05-28 14:20:00,288.15,288.94,288.15,288.51,6830.0,288.15,288.94,288.15,288.51,6830.0
2020-05-28 14:25:00,288.5,288.76,287.83,288.16,7148.0,288.5,288.76,287.83,288.16,7148.0
2020-05-28 14:30:00,288.24,288.46,287.43,287.7,15537.0,288.24,288.46,287.43,287.7,15537.0
2020-05-28 14:35:00,287.68,287.97,287.27,287.45,10964.0,287.68,287.97,287.27,287.45,10964.0
2020-05-28 14:40:00,287.5,287.5,286.6,286.82,12286.0,287.5,287.5,286.6,286.82,12286.0
2020-05-28 14:45:00,286.95,287.25,286.79,287.23,16721.0,286.95,287.25,286.79,287.23,16721.0
2020-05-28 14:50:00,287.38,287.52,286.72,286.76,7771.0,287.38,287.52,286.72,286.76,7771.0
2020-05-28 14:55:00,286.78,287.44,286.27,287.38,17425.0,286.78,287.44,286.27,287.38,17425.0
2020-05-28 15:00:00,287.4,288.76,287.4,288.22,10952.0,287.4,288.76,287.4,288.22,10952.0
2020-05-28 15:05:00,288.18,288.23,287.67,287.88,9239.0,288.18,288.23,287.67,287.88,9239.0
2020-05-28 15:10:00,287.96,288.84,287.53,288.79,17543.0,287.96,288.84,287.53,288.79,17543.0
2020-05-28 15:15:00,288.78,288.78,285.88,285.9,26729.0,288.78,288.78,285.88,285.9,26729.0
2020-05-28 15:20:00,285.87,286.59,285.66,285.87,20935.0,285.87,286.59,285.66,285.87,20935.0
2020-05-28 15:25:00,285.78,286.49,285.07,285.07,30858.0,285.78,286.49,285.07,285.07,30858.0
2020-05-28 15:30:00,285.14,285.42,284.64,285.21,20604.0,285.14,285.42,284.64,285.21,20604.0
2020-05-28 15:35:00,285.21,285.43,284.18,285.43,22885.0,285.21,285.43,284.18,285.43,22885.0
2020-05-28 15:40:00,285.26,285.93,284.84,285.69,25325.0,285.26,285.93,284.84,285.69,25325.0
2020-05-28 15:45:00,285.64,285.64,282.95,283.86,65114.0,285.64,285.64,282.95,283.86,65114.0
2020-05-28 15:50:00,283.74,283.75,282.83,283.5,60554.0,283.74,283.75,282.83,283.5,60554.0
2020-05-28 15:55:00,283.5,285.74,283.5,284.42,96465.0,283.5,285.74,283.5,284.42,96465.0
2020-05-29 09:30:00,285.91,289.6,284.15,287.64,68934.0,285.91,289.6,284.15,287.64,68934.0
2020-05-29 09:35:00,287.79,289.57,287.42,288.57,39028.0,287.79,289.57,287.42,288.57,39028.0
2020-05-29 09:40:00,288.26,289.8,287.41,289.46,20915.0,288.26,289.8,287.41,289.46,20915.0
2020-05-29 09:45:00,289.43,291.08,289.1,289.94,32742.0,289.43,291.08,289.1,289.94,32742.0
2020-05-29 09:50:00,289.91,291.0,289.15,290.49,41662.0,289.91,291.0,289.15,290.49,41662.0
2020-05-29 09:55:00,290.18,290.81,288.74,289.82,24660.0,290.18,290.81,288.74,289.82,24660.0
2020-05-29 10:00:00,289.69,290.4,289.11,289.29,32736.0,289.69,290.4,289.11,289.29,32736.0
2020-05-29 10:05:00,289.31,289.88,287.55,287.84,23118.0,289.31,289.88,287.55,287.84,23118.0
2020-05-29 10:10:00,287.74,288.9,287.23,288.9,26944.0,287.74,288.9,287.23,288.9,26944.0
2020-05-29 10:15:00,289.37,290.27,289.04,290.07,28862.0,289.37,290.27,289.04,290.07,28862.0
2020-05-29 10:20:00,290.07,290.17,288.28,289.77,19338.0,290.07,290.17,288.28,289.77,19338.0
2020-05-29 10:25:00,289.79,290.38,288.45,289.08,20324.0,289.79,290.38,288.45,289.08,20324.0
2020-05-29 10:30:00,289.03,289.31,288.67,288.79,8965.0,289.03,289.31,288.67,288.79,8965.0
2020-05-29 10:35:00,288.75,288.9,288.14,288.62,11188.0,288.75,288.9,288.14,288.62,11188.0
2020-05-29 10:40:00,288.78,289.01,287.66,287.66,15040.0,288.78,289.01,287.66,287.66,15040.0
2020-05-29 10:45:00,287.55,287.96,287.0,287.67,15933.0,287.55,287.96,287.0,287.67,15933.0
2020-05-29 10:50:00,287.85,288.77,287.73,288.41,8527.0,287.85,288.77,287.73,288.41,8527.0
2020-05-29 10:55:00,288.48,289.8,288.22,289.14,16729.0,288.48,289.8,288.22,289.14,16729.0
2020-05-29 11:00:00,289.32,289.55,287.97,288.41,11990.0,289.32,289.55,287.97,288.41,11990.0
2020-05-29 11:05:00,288.47,288.97,288.16,288.19,12239.0,288.47,288.97,288.16,288.19,12239.0
2020-05-29 11:10:00,288.38,289.88,288.38,289.82,15931.0,288.38,289.88,288.38,289.82,15931.0
2020-05-29 11:15:00,289.94,290.34,289.5,289.72,18132.0,289.94,290.34,289.5,289.72,18132.0
2020-05-29 11:20:00,289.87,290.26,289.34,289.8,10885.0,289.87,290.26,289.34,289.8,10885.0
2020-05-29 11:25:00,289.77,290.57,289.76,290.0,11830.0,289.77,290.57,289.76,290.0,11830.0
2020-05-29 11:30:00,289.85,290.3,289.45,289.74,8005.0,289.85,290.3,289.45,289.74,8005.0
2020-05-29 11:35:00,289.72,290.2,289.46,289.68,5585.0,289.72,290.2,289.46,289.68,5585.0
2020-05-29 11:40:00,289.73,290.06,289.39,289.54,4701.0,289.73,290.06,289.39,289.54,4701.0
2020-05-29 11:45:00,289.75,290.34,289.55,290.22,6703.0,289.75,290.34,289.55,290.22,6703.0
2020-05-29 11:50:00,290.38,291.13,290.38,290.8,13029.0,290.38,291.13,290.38,290.8,13029.0
2020-05-29 11:55:00,290.75,291.2,290.6,290.74,14058.0,290.75,291.2,290.6,290.74,14058.0
2020-05-29 12:00:00,290.81,291.58,290.8,291.39,16999.0,290.81,291.58,290.8,291.39,16999.0
2020-05-29 12:05:00,291.46,291.59,290.57,290.86,12260.0,291.46,291.59,290.57,290.86,12260.0
2020-05-29 12:10:00,290.79,291.0,290.19,290.67,11550.0,290.79,291.0,290.19,290.67,11550.0
2020-05-29 12:15:00,290.7,290.94,290.5,290.9,12306.0,290.7,290.94,290.5,290.9,12306.0
2020-05-29 12:20:00,290.83,291.0,290.3,290.37,13413.0,290.83,291.0,290.3,290.37,13413.0
2020-05-29 12:25:00,290.52,290.59,290.01,290.1,13701.0,290.52,290.59,290.01,290.1,13701.0
2020-05-29 12:30:00,290.04,291.19,289.48,290.94,99508.0,290.04,291.19,289.48,290.94,99508.0
2020-05-29 12:35:00,290.88,294.81,290.81,293.63,263201.0,290.88,294.81,290.81,293.63,263201.0
2020-05-29 12:40:00,293.65,294.99,293.41,294.33,129023.0,293.65,294.99,293.41,294.33,129023.0
2020-05-29 12:45:00,294.04,294.89,293.8,294.31,44473.0,294.04,294.89,293.8,294.31,44473.0
2020-05-29 12:50:00,294.09,295.22,293.75,294.29,44431.0,294.09,295.22,293.75,294.29,44431.0
2020-05-29 12:55:00,294.18,296.29,293.87,295.4,77093.0,294.18,296.29,293.87,295.4,77093.0
2020-05-29 13:00:00,295.25,296.23,295.0,295.52,41796.0,295.25,296.23,295.0,295.52,41796.0
2020-05-29 13:05:00,295.48,296.38,295.31,295.94,32460.0,295.48,296.38,295.31,295.94,32460.0
2020-05-29 13:10:00,296.01,296.29,294.76,294.96,42088.0,296.01,296.29,294.76,294.96,42088.0
2020-05-29 13:15:00,295.0,295.6,294.49,295.23,31638.0,295.0,295.6,294.49,295.23,31638.0
2020-05-29 13:20:00,295.3,295.91,295.07,295.41,13506.0,295.3,295.91,295.07,295.41,13506.0
2020-05-29 13:25:00,295.41,295.94,295.0,295.06,18552.0,295.41,295.94,295.0,295.06,18552.0
2020-05-29 13:30:00,295.18,295.31,294.41,294.45,27720.0,295.18,295.31,294.41,294.45,27720.0
2020-05-29 13:35:00,294.31,294.45,293.18,293.35,30736.0,294.31,294.45,293.18,293.35,30736.0
2020-05-29 13:40:00,293.25,293.56,292.57,292.73,31583.0,293.25,293.56,292.57,292.73,31583.0
2020-05-29 13:45:00,292.74,293.15,292.05,292.86,25363.0,292.74,293.15,292.05,292.86,25363.0
2020-05-29 13:50:00,292.8,293.62,292.67,293.54,14196.0,292.8,293.62,292.67,293.54,14196.0
2020-05-29 13:55:00,293.68,294.49,293.58,293.81,11519.0,293.68,294.49,293.58,293.81,11519.0
2020-05-29 14:00:00,293.73,294.57,293.62,293.62,28190.0,293.73,294.57,293.62,293.62,28190.0
2020-05-29 14:05:00,293.68,295.54,293.04,295.29,44578.0,293.68,295.54,293.04,295.29,44578.0
2020-05-29 14:10:00,295.34,295.82,294.93,295.23,37038.0,295.34,295.82,294.93,295.23,37038.0
2020-05-29 14:15:00,295.34,295.45,294.41,295.01,23308.0,295.34,295.45,294.41,295.01,23308.0
2020-05-29 14:20:00,295.1,295.27,294.0,294.24,19201.0,295.1,295.27,294.0,294.24,19201.0
2020-05-29 14:25:00,294.43,295.1,294.06,294.47,10926.0,294.43,295.1,294.06,294.47,10926.0
2020-05-29 14:30:00,294.67,296.5,294.67,296.28,36212.0,294.67,296.5,294.67,296.28,36212.0
2020-05-29 14:35:00,296.27,296.38,295.19,295.25,21278.0,296.27,296.38,295.19,295.25,21278.0
2020-05-29 14:40:00,295.12,295.72,295.01,295.36,11012.0,295.12,295.72,295.01,295.36,11012.0
2020-05-29 14:45:00,295.5,295.69,294.25,294.33,14283.0,295.5,295.69,294.25,294.33,14283.0
2020-05-29 14:50:00,294.42,294.76,292.76,294.76,36598.0,294.42,294.76,292.76,294.76,36598.0
2020-05-29 14:55:00,294.59,296.96,294.0,296.96,42139.0,294.59,296.96,294.0,296.96,42139.0
2020-05-29 15:00:00,296.99,298.0,296.84,297.67,51353.0,296.99,298.0,296.84,297.67,51353.0
2020-05-29 15:05:00,297.74,297.89,296.41,296.42,34612.0,297.74,297.89,296.41,296.42,34612.0
2020-05-29 15:10:00,296.46,297.0,296.15,296.31,18242.0,296.46,297.0,296.15,296.31,18242.0
2020-05-29 15:15:00,296.31,297.64,296.15,297.0,25906.0,296.31,297.64,296.15,297.0,25906.0
2020-05-29 15:20:00,296.99,297.85,296.99,297.82,23515.0,296.99,297.85,296.99,297.82,23515.0
2020-05-29 15:25:00,297.73,298.5,296.62,297.0,45878.0,297.73,298.5,296.62,297.0,45878.0
2020-05-29 15:30:00,296.99,297.21,296.06,296.23,37633.0,296.99,297.21,296.06,296.23,37633.0
2020-05-29 15:35:00,296.3,297.88,296.16,297.69,29285.0,296.3,297.88,296.16,297.69,29285.0
2020-05-29 15:40:00,297.69,298.4,297.57,298.2,31644.0,297.69,298.4,297.57,298.2,31644.0
2020-05-29 15:45:00,298.24,298.4,297.4,297.61,46301.0,298.24,298.4,297.4,297.61,46301.0
2020-05-29 15:50:00,297.75,301.47,297.75,301.42,159859.0,297.75,301.47,297.75,301.42,159859.0
2020-05-29 15:55:00,301.45,301.49,299.94,300.16,161405.0,301.45,301.49,299.94,300.16,161405.0
2020-06-01 09:30:00,299.76,302.95,298.98,299.65,102384.0,299.76,302.95,298.98,299.65,102384.0
2020-06-01 09:35:00,299.61,299.75,297.25,298.55,53044.0,299.61,299.75,297.25,298.55,53044.0
2020-06-01 09:40:00,298.77,303.99,298.32,303.51,71645.0,298.77,303.99,298.32,303.51,71645.0
2020-06-01 09:45:00,303.51,305.0,302.78,303.07,60099.0,303.51,305.0,302.78,303.07,60099.0
2020-06-01 09:50:00,302.88,304.02,302.34,304.0,38540.0,302.88,304.02,302.34,304.0,38540.0
2020-06-01 09:55:00,303.98,305.22,303.93,305.0,36771.0,303.98,305.22,303.93,305.0,36771.0
2020-06-01 10:00:00,305.16,305.16,304.05,305.08,37334.0,305.16,305.16,304.05,305.08,37334.0
2020-06-01 10:05:00,305.08,306.5,304.87,306.31,57659.0,305.08,306.5,304.87,306.31,57659.0
2020-06-01 10:10:00,306.3,306.35,305.51,305.67,38744.0,306.3,306.35,305.51,305.67,38744.0
2020-06-01 10:15:00,305.95,306.16,305.19,305.61,24566.0,305.95,306.16,305.19,305.61,24566.0
2020-06-01 10:20:00,305.58,306.05,305.24,305.61,20257.0,305.58,306.05,305.24,305.61,20257.0
2020-06-01 10:25:00,305.46,305.68,304.78,304.94,19092.0,305.46,305.68,304.78,304.94,19092.0
2020-06-01 10:30:00,305.05,306.16,304.54,305.95,22654.0,305.05,306.16,304.54,305.95,22654.0
2020-06-01 10:35:00,306.05,306.72,306.04,306.53,24790.0,306.05,306.72,306.04,306.53,24790.0
2020-06-01 10:40:00,306.61,306.7,305.71,306.49,15911.0,306.61,306.7,305.71,306.49,15911.0
2020-06-01 10:45:00,306.48,306.48,304.55,304.7,25782.0,306.48,306.48,304.55,304.7,25782.0
2020-06-01 10:50:00,305.01,305.02,303.75,304.41,29970.0,305.01,305.02,303.75,304.41,29970.0
2020-06-01 10:55:00,304.49,304.55,303.59,304.17,19325.0,304.49,304.55,303.59,304.17,19325.0
2020-06-01 11:00:00,304.3,304.64,303.68,303.68,13442.0,304.3,304.64,303.68,303.68,13442.0
2020-06-01 11:05:00,303.55,305.05,303.22,305.05,21133.0,303.55,305.05,303.22,305.05,21133.0
2020-06-01 11:10:00,305.07,305.45,304.8,305.41,11867.0,305.07,305.45,304.8,305.41,11867.0
2020-06-01 11:15:00,305.41,305.75,304.63,304.98,14029.0,305.41,305.75,304.63,304.98,14029.0
2020-06-01 11:20:00,304.98,305.5,304.52,304.52,14070.0,304.98,305.5,304.52,304.52,14070.0
2020-06-01 11:25:00,304.61,305.42,304.51,304.86,7540.0,304.61,305.42,304.51,304.86,7540.0
2020-06-01 11:30:00,304.61,305.75,304.61,305.63,11943.0,304.61,305.75,304.61,305.63,11943.0
2020-06-01 11:35:00,305.5,306.5,305.5,306.14,16873.0,305.5,306.5,305.5,306.14,16873.0
2020-06-01 11:40:00,306.17,306.44,305.84,305.98,10696.0,306.17,306.44,305.84,305.98,10696.0
2020-06-01 11:45:00,306.04,306.28,305.96,306.12,10360.0,306.04,306.28,305.96,306.12,10360.0
2020-06-01 11:50:00,306.02,306.8,305.93,306.8,16765.0,306.02,306.8,305.93,306.8,16765.0
2020-06-01 11:55:00,306.89,307.22,306.58,306.87,12998.0,306.89,307.22,306.58,306.87,12998.0
2020-06-01 12:00:00,306.81,307.6,306.53,307.46,18630.0,306.81,307.6,306.53,307.46,18630.0
2020-06-01 12:05:00,307.54,307.88,307.1,307.1,19601.0,307.54,307.88,307.1,307.1,19601.0
2020-06-01 12:10:00,307.21,307.75,307.1,307.45,13025.0,307.21,307.75,307.1,307.45,13025.0
2020-06-01 12:15:00,307.47,308.01,307.17,308.01,16619.0,307.47,308.01,307.17,308.01,16619.0
2020-06-01 12:20:00,308.07,308.59,307.94,308.45,16254.0,308.07,308.59,307.94,308.45,16254.0
2020-06-01 12:25:00,308.42,308.71,308.06,308.37,10595.0,308.42,308.71,308.06,308.37,10595.0
2020-06-01 12:30:00,308.57,308.65,307.79,308.09,16946.0,308.57,308.65,307.79,308.09,16946.0
2020-06-01 12:35:00,308.07,308.85,307.95,308.68,17814.0,308.07,308.85,307.95,308.68,17814.0
2020-06-01 12:40:00,308.72,309.0,308.61,308.84,14529.0,308.72,309.0,308.61,308.84,14529.0
2020-06-01 12:45:00,308.73,308.86,308.54,308.68,9582.0,308.73,308.86,308.54,308.68,9582.0
2020-06-01 12:50:00,308.65,309.19,308.4,308.92,20175.0,308.65,309.19,308.4,308.92,20175.0
2020-06-01 12:55:00,308.97,309.01,308.3,308.84,18865.0,308.97,309.01,308.3,308.84,18865.0
2020-06-01 13:00:00,308.89,309.41,308.89,309.41,13504.0,308.89,309.41,308.89,309.41,13504.0
2020-06-01 13:05:00,309.41,309.67,308.62,308.62,15740.0,309.41,309.67,308.62,308.62,15740.0
2020-06-01 13:10:00,308.66,308.78,308.13,308.43,19885.0,308.66,308.78,308.13,308.43,19885.0
2020-06-01 13:15:00,308.43,308.5,307.87,308.19,9738.0,308.43,308.5,307.87,308.19,9738.0
2020-06-01 13:20:00,308.27,308.68,308.17,308.66,7617.0,308.27,308.68,308.17,308.66,7617.0
2020-06-01 13:25:00,308.77,309.34,308.56,309.1,20260.0,308.77,309.34,308.56,309.1,20260.0
2020-06-01 13:30:00,309.1,309.16,308.74,308.77,8685.0,309.1,309.16,308.74,308.77,8685.0
2020-06-01 13:35:00,308.77,309.07,308.7,308.7,9470.0,308.77,309.07,308.7,308.7,9470.0
2020-06-01 13:40:00,308.69,308.82,308.11,308.48,19264.0,308.69,308.82,308.11,308.48,19264.0
2020-06-01 13:45:00,308.56,308.78,308.41,308.58,4146.0,308.56,308.78,308.41,308.58,4146.0
2020-06-01 13:50:00,308.61,308.87,308.33,308.87,7699.0,308.61,308.87,308.33,308.87,7699.0
2020-06-01 13:55:00,308.85,309.14,308.56,308.84,10490.0,308.85,309.14,308.56,308.84,10490.0
2020-06-01 14:00:00,308.78,309.39,308.68,309.3,7433.0,308.78,309.39,308.68,309.3,7433.0
2020-06-01 14:05:00,309.31,310.22,309.28,309.74,19770.0,309.31,310.22,309.28,309.74,19770.0
2020-06-01 14:10:00,309.67,309.94,309.33,309.45,21433.0,309.67,309.94,309.33,309.45,21433.0
2020-06-01 14:15:00,309.46,309.6,308.87,309.14,14910.0,309.46,309.6,308.87,309.14,14910.0
2020-06-01 14:20:00,309.15,309.19,308.31,308.58,14525.0,309.15,309.19,308.31,308.58,14525.0
2020-06-01 14:25:00,308.79,309.23,308.64,309.15,8660.0,308.79,309.23,308.64,309.15,8660.0
2020-06-01 14:30:00,309.31,309.87,309.27,309.56,11315.0,309.31,309.87,309.27,309.56,11315.0
2020-06-01 14:35:00,309.64,309.8,309.34,309.45,9921.0,309.64,309.8,309.34,309.45,9921.0
2020-06-01 14:40:00,309.37,309.6,309.32,309.39,4238.0,309.37,309.6,309.32,309.39,4238.0
2020-06-01 14:45:00,309.45,309.63,309.38,309.51,6603.0,309.45,309.63,309.38,309.51,6603.0
2020-06-01 14:50:00,309.57,310.2,309.5,310.05,8401.0,309.57,310.2,309.5,310.05,8401.0
2020-06-01 14:55:00,310.1,310.14,309.5,309.5,8773.0,310.1,310.14,309.5,309.5,8773.0
2020-06-01 15:00:00,309.47,309.99,309.34,309.81,15950.0,309.47,309.99,309.34,309.81,15950.0
2020-06-01 15:05:00,309.81,310.0,309.34,309.87,11464.0,309.81,310.0,309.34,309.87,11464.0
2020-06-01 15:10:00,309.83,309.89,309.13,309.19,7959.0,309.83,309.89,309.13,309.19,7959.0
2020-06-01 15:15:00,309.14,310.0,309.04,309.85,14818.0,309.14,310.0,309.04,309.85,14818.0
2020-06-01 15:20:00,309.9,309.91,309.29,309.34,8900.0,309.9,309.91,309.29,309.34,8900.0
2020-06-01 15:25:00,309.32,309.87,309.28,309.45,15593.0,309.32,309.87,309.28,309.45,15593.0
2020-06-01 15:30:00,309.45,310.1,309.17,309.58,19122.0,309.45,310.1,309.17,309.58,19122.0
2020-06-01 15:35:00,309.59,309.81,309.36,309.46,15739.0,309.59,309.81,309.36,309.46,15739.0
2020-06-01 15:40:00,309.45,309.47,308.9,309.09,31895.0,309.45,309.47,308.9,309.09,31895.0
2020-06-01 15:45:00,309.16,309.27,308.58,308.82,24161.0,309.16,309.27,308.58,308.82,24161.0
2020-06-01 15:50:00,308.79,308.98,308.41,308.67,43064.0,308.79,308.98,308.41,308.67,43064.0
2020-06-01 15:55:00,308.57,309.55,308.26,308.82,90750.0,308.57,309.55,308.26,308.82,90750.0
2020-06-02 09:30:00,305.51,307.5,304.2,304.69,122533.0,305.51,307.5,304.2,304.69,122533.0
2020-06-02 09:35:00,304.96,305.15,302.01,303.29,81514.0,304.96,305.15,302.01,303.29,81514.0
2020-06-02 09:40:00,303.27,306.8,303.15,306.03,50748.0,303.27,306.8,303.15,306.03,50748.0
2020-06-02 09:45:00,306.19,307.72,305.69,305.69,37403.0,306.19,307.72,305.69,305.69,37403.0
2020-06-02 09:50:00,305.97,308.56,305.87,307.6,41670.0,305.97,308.56,305.87,307.6,41670.0
2020-06-02 09:55:00,307.64,308.09,306.72,307.6,34753.0,307.64,308.09,306.72,307.6,34753.0
2020-06-02 10:00:00,307.61,308.14,307.19,308.03,19330.0,307.61,308.14,307.19,308.03,19330.0
2020-06-02 10:05:00,308.03,308.3,307.43,307.67,17964.0,308.03,308.3,307.43,307.67,17964.0
2020-06-02 10:10:00,307.56,307.92,306.3,306.62,23031.0,307.56,307.92,306.3,306.62,23031.0
2020-06-02 10:15:00,306.64,307.79,306.63,307.79,20981.0,306.64,307.79,306.63,307.79,20981.0
2020-06-02 10:20:00,307.79,309.56,307.79,309.5,43301.0,307.79,309.56,307.79,309.5,43301.0
2020-06-02 10:25:00,309.63,309.64,308.51,308.75,27836.0,309.63,309.64,308.51,308.75,27836.0
2020-06-02 10:30:00,308.75,308.79,307.74,307.8,20322.0,308.75,308.79,307.74,307.8,20322.0
2020-06-02 10:35:00,307.77,309.06,307.68,308.11,23420.0,307.77,309.06,307.68,308.11,23420.0
2020-06-02 10:40:00,308.16,308.32,307.4,307.4,12262.0,308.16,308.32,307.4,307.4,12262.0
2020-06-02 10:45:00,307.62,307.93,306.01,306.31,22960.0,307.62,307.93,306.01,306.31,22960.0
2020-06-02 10:50:00,306.31,307.11,305.89,306.78,14281.0,306.31,307.11,305.89,306.78,14281.0
2020-06-02 10:55:00,306.95,307.78,306.87,307.59,10071.0,306.95,307.78,306.87,307.59,10071.0
2020-06-02 11:00:00,307.51,307.51,305.8,306.31,14616.0,307.51,307.51,305.8,306.31,14616.0
2020-06-02 11:05:00,306.31,306.31,304.24,304.66,46875.0,306.31,306.31,304.24,304.66,46875.0
2020-06-02 11:10:00,304.7,305.17,304.13,304.34,14736.0,304.7,305.17,304.13,304.34,14736.0
2020-06-02 11:15:00,304.35,305.79,304.25,305.79,22535.0,304.35,305.79,304.25,305.79,22535.0
2020-06-02 11:20:00,305.79,305.79,304.6,304.94,15213.0,305.79,305.79,304.6,304.94,15213.0
2020-06-02 11:25:00,305.01,305.64,304.34,304.35,18377.0,305.01,305.64,304.34,304.35,18377.0
2020-06-02 11:30:00,304.41,305.01,304.0,304.3,18598.0,304.41,305.01,304.0,304.3,18598.0
2020-06-02 11:35:00,304.37,305.78,304.37,305.54,17423.0,304.37,305.78,304.37,305.54,17423.0
2020-06-02 11:40:00,305.65,307.46,305.64,306.95,10813.0,305.65,307.46,305.64,306.95,10813.0
2020-06-02 11:45:00,307.16,308.15,306.89,307.9,19681.0,307.16,308.15,306.89,307.9,19681.0
2020-06-02 11:50:00,307.87,307.88,306.86,307.8,16773.0,307.87,307.88,306.86,307.8,16773.0
2020-06-02 11:55:00,307.85,308.83,307.85,308.72,28264.0,307.85,308.83,307.85,308.72,28264.0
2020-06-02 12:00:00,308.75,309.46,308.43,309.04,28895.0,308.75,309.46,308.43,309.04,28895.0
2020-06-02 12:05:00,309.22,309.82,308.83,309.7,14430.0,309.22,309.82,308.83,309.7,14430.0
2020-06-02 12:10:00,309.6,311.0,309.6,310.7,40382.0,309.6,311.0,309.6,310.7,40382.0
2020-06-02 12:15:00,310.7,311.77,310.6,311.02,33523.0,310.7,311.77,310.6,311.02,33523.0
2020-06-02 12:20:00,310.94,311.71,310.89,311.02,28214.0,310.94,311.71,310.89,311.02,28214.0
2020-06-02 12:25:00,311.21,311.83,311.08,311.75,18354.0,311.21,311.83,311.08,311.75,18354.0
2020-06-02 12:30:00,311.79,312.03,310.71,311.29,32579.0,311.79,312.03,310.71,311.29,32579.0
2020-06-02 12:35:00,311.34,312.43,311.28,312.35,31918.0,311.34,312.43,311.28,312.35,31918.0
2020-06-02 12:40:00,312.31,313.0,311.96,313.0,23567.0,312.31,313.0,311.96,313.0,23567.0
2020-06-02 12:45:00,313.08,313.1,312.02,312.21,23088.0,313.08,313.1,312.02,312.21,23088.0
2020-06-02 12:50:00,312.21,312.77,311.97,312.59,22343.0,312.21,312.77,311.97,312.59,22343.0
2020-06-02 12:55:00,312.62,313.43,312.61,313.38,15100.0,312.62,313.43,312.61,313.38,15100.0
2020-06-02 13:00:00,313.25,313.76,312.99,313.52,27293.0,313.25,313.76,312.99,313.52,27293.0
2020-06-02 13:05:00,313.76,314.32,313.33,313.93,18240.0,313.76,314.32,313.33,313.93,18240.0
2020-06-02 13:10:00,313.75,313.88,313.35,313.87,13509.0,313.75,313.88,313.35,313.87,13509.0
2020-06-02 13:15:00,313.86,313.99,313.07,313.07,13160.0,313.86,313.99,313.07,313.07,13160.0
2020-06-02 13:20:00,313.12,313.59,312.79,313.52,12783.0,313.12,313.59,312.79,313.52,12783.0
2020-06-02 13:25:00,313.54,313.82,313.25,313.56,9987.0,313.54,313.82,313.25,313.56,9987.0
2020-06-02 13:30:00,313.55,313.86,313.3,313.86,7008.0,313.55,313.86,313.3,313.86,7008.0
2020-06-02 13:35:00,313.82,314.21,313.29,314.15,13586.0,313.82,314.21,313.29,314.15,13586.0
2020-06-02 13:40:00,314.1,314.54,314.05,314.34,16290.0,314.1,314.54,314.05,314.34,16290.0
2020-06-02 13:45:00,314.29,314.72,314.04,314.34,13911.0,314.29,314.72,314.04,314.34,13911.0
2020-06-02 13:50:00,314.5,314.68,314.41,314.43,19765.0,314.5,314.68,314.41,314.43,19765.0
2020-06-02 13:55:00,314.34,314.87,314.33,314.72,15856.0,314.34,314.87,314.33,314.72,15856.0
2020-06-02 14:00:00,314.66,314.66,314.21,314.3,11953.0,314.66,314.66,314.21,314.3,11953.0
2020-06-02 14:05:00,314.32,314.34,313.31,313.71,16866.0,314.32,314.34,313.31,313.71,16866.0
2020-06-02 14:10:00,313.77,314.01,313.32,313.32,11886.0,313.77,314.01,313.32,313.32,11886.0
2020-06-02 14:15:00,313.4,314.34,313.4,314.18,15804.0,313.4,314.34,313.4,314.18,15804.0
2020-06-02 14:20:00,314.2,314.35,313.95,314.26,6650.0,314.2,314.35,313.95,314.26,6650.0
2020-06-02 14:25:00,314.2,314.21,313.66,314.06,11017.0,314.2,314.21,313.66,314.06,11017.0
2020-06-02 14:30:00,314.15,314.17,313.28,313.43,12459.0,314.15,314.17,313.28,313.43,12459.0
2020-06-02 14:35:00,313.5,313.77,312.7,313.1,20984.0,313.5,313.77,312.7,313.1,20984.0
2020-06-02 14:40:00,313.22,313.6,312.78,313.6,11576.0,313.22,313.6,312.78,313.6,11576.0
2020-06-02 14:45:00,313.52,313.58,313.13,313.44,8680.0,313.52,313.58,313.13,313.44,8680.0
2020-06-02 14:50:00,313.62,313.75,313.38,313.63,10714.0,313.62,313.75,313.38,313.63,10714.0
2020-06-02 14:55:00,313.59,314.1,313.52,313.66,7020.0,313.59,314.1,313.52,313.66,7020.0
2020-06-02 15:00:00,313.64,314.22,313.64,314.15,15715.0,313.64,314.22,313.64,314.15,15715.0
2020-06-02 15:05:00,314.05,314.51,314.01,314.25,12119.0,314.05,314.51,314.01,314.25,12119.0
2020-06-02 15:10:00,314.19,314.27,313.57,313.64,14823.0,314.19,314.27,313.57,313.64,14823.0
2020-06-02 15:15:00,313.65,314.0,313.33,313.73,15379.0,313.65,314.0,313.33,313.73,15379.0
2020-06-02 15:20:00,313.85,313.86,313.19,313.43,9111.0,313.85,313.86,313.19,313.43,9111.0
2020-06-02 15:25:00,313.45,313.45,312.58,312.92,36049.0,313.45,313.45,312.58,312.92,36049.0
2020-06-02 15:30:00,312.92,312.97,311.76,312.06,36968.0,312.92,312.97,311.76,312.06,36968.0
2020-06-02 15:35:00,312.14,312.6,311.8,312.34,32839.0,312.14,312.6,311.8,312.34,32839.0
2020-06-02 15:40:00,312.53,312.66,311.97,312.31,40595.0,312.53,312.66,311.97,312.31,40595.0
2020-06-02 15:45:00,312.33,312.52,311.61,311.79,49010.0,312.33,312.52,311.61,311.79,49010.0
2020-06-02 15:50:00,311.89,312.71,311.59,311.78,51882.0,311.89,312.71,311.59,311.78,51882.0
2020-06-02 15:55:00,311.75,312.49,311.5,312.49,94488.0,311.75,312.49,311.5,312.49,94488.0
2020-06-03 09:30:00,313.49,316.57,312.61,315.83,82330.0,313.49,316.57,312.61,315.83,82330.0
2020-06-03 09:35:00,315.7,316.51,314.16,314.69,49787.0,315.7,316.51,314.16,314.69,49787.0
2020-06-03 09:40:00,314.66,314.76,313.51,314.18,35923.0,314.66,314.76,313.51,314.18,35923.0
2020-06-03 09:45:00,314.41,314.97,312.5,313.55,27068.0,314.41,314.97,312.5,313.55,27068.0
2020-06-03 09:50:00,313.74,315.19,313.72,314.65,25872.0,313.74,315.19,313.72,314.65,25872.0
2020-06-03 09:55:00,314.6,315.83,314.53,315.77,23542.0,314.6,315.83,314.53,315.77,23542.0
2020-06-03 10:00:00,315.89,316.25,314.57,314.91,21162.0,315.89,316.25,314.57,314.91,21162.0
2020-06-03 10:05:00,314.87,316.45,314.6,316.37,27305.0,314.87,316.45,314.6,316.37,27305.0
2020-06-03 10:10:00,316.38,316.67,315.68,316.62,23456.0,316.38,316.67,315.68,316.62,23456.0
2020-06-03 10:15:00,316.65,317.2,316.33,317.03,30999.0,316.65,317.2,316.33,317.03,30999.0
2020-06-03 10:20:00,317.0,317.51,316.66,317.44,34345.0,317.0,317.51,316.66,317.44,34345.0
2020-06-03 10:25:00,317.28,318.2,317.0,317.8,25611.0,317.28,318.2,317.0,317.8,25611.0
2020-06-03 10:30:00,317.88,318.7,317.53,318.28,32068.0,317.88,318.7,317.53,318.28,32068.0
2020-06-03 10:35:00,318.27,318.96,318.19,318.69,27727.0,318.27,318.96,318.19,318.69,27727.0
2020-06-03 10:40:00,318.75,318.77,318.01,318.55,24084.0,318.75,318.77,318.01,318.55,24084.0
2020-06-03 10:45:00,318.59,318.73,318.21,318.52,11880.0,318.59,318.73,318.21,318.52,11880.0
2020-06-03 10:50:00,318.54,319.05,318.5,318.96,8318.0,318.54,319.05,318.5,318.96,8318.0
2020-06-03 10:55:00,319.0,319.05,317.5,317.7,25310.0,319.0,319.05,317.5,317.7,25310.0
2020-06-03 11:00:00,317.71,318.6,317.63,318.5,14300.0,317.71,318.6,317.63,318.5,14300.0
2020-06-03 11:05:00,318.59,319.37,318.5,319.37,26101.0,318.59,319.37,318.5,319.37,26101.0
2020-06-03 11:10:00,319.38,319.9,319.08,319.52,22300.0,319.38,319.9,319.08,319.52,22300.0
2020-06-03 11:15:00,319.57,320.55,318.89,319.18,38942.0,319.57,320.55,318.89,319.18,38942.0
2020-06-03 11:20:00,319.34,319.87,318.69,319.83,17982.0,319.34,319.87,318.69,319.83,17982.0
2020-06-03 11:25:00,319.9,319.9,319.22,319.56,19751.0,319.9,319.9,319.22,319.56,19751.0
2020-06-03 11:30:00,319.56,320.05,319.41,319.87,7649.0,319.56,320.05,319.41,319.87,7649.0
2020-06-03 11:35:00,319.88,320.53,319.88,320.18,15726.0,319.88,320.53,319.88,320.18,15726.0
2020-06-03 11:40:00,320.27,320.27,319.53,319.54,15597.0,320.27,320.27,319.53,319.54,15597.0
2020-06-03 11:45:00,319.52,319.74,318.95,319.19,13206.0,319.52,319.74,318.95,319.19,13206.0
2020-06-03 11:50:00,319.24,319.74,319.08,319.74,16087.0,319.24,319.74,319.08,319.74,16087.0
2020-06-03 11:55:00,319.54,319.98,319.23,319.79,15071.0,319.54,319.98,319.23,319.79,15071.0
2020-06-03 12:00:00,319.75,319.9,319.1,319.11,9973.0,319.75,319.9,319.1,319.11,9973.0
2020-06-03 12:05:00,319.1,319.73,318.5,318.67,21013.0,319.1,319.73,318.5,318.67,21013.0
2020-06-03 12:10:00,318.71,319.02,318.27,319.02,15622.0,318.71,319.02,318.27,319.02,15622.0
2020-06-03 12:15:00,319.04,319.07,317.38,317.7,95499.0,319.04,319.07,317.38,317.7,95499.0
2020-06-03 12:20:00,317.65,318.16,317.25,317.94,14282.0,317.65,318.16,317.25,317.94,14282.0
2020-06-03 12:25:00,317.96,319.0,317.49,318.89,26618.0,317.96,319.0,317.49,318.89,26618.0
2020-06-03 12:30:00,318.81,319.17,318.33,318.42,23600.0,318.81,319.17,318.33,318.42,23600.0
2020-06-03 12:35:00,318.34,319.0,318.18,318.67,9399.0,318.34,319.0,318.18,318.67,9399.0
2020-06-03 12:40:00,318.74,319.63,318.72,319.32,19383.0,318.74,319.63,318.72,319.32,19383.0
2020-06-03 12:45:00,319.42,319.52,318.27,318.75,30978.0,319.42,319.52,318.27,318.75,30978.0
2020-06-03 12:50:00,318.59,319.04,318.59,318.89,8406.0,318.59,319.04,318.59,318.89,8406.0
2020-06-03 12:55:00,318.9,319.52,318.46,319.03,30996.0,318.9,319.52,318.46,319.03,30996.0
2020-06-03 13:00:00,318.99,319.82,318.93,319.49,9040.0,318.99,319.82,318.93,319.49,9040.0
2020-06-03 13:05:00,319.68,320.3,319.59,319.71,22930.0,319.68,320.3,319.59,319.71,22930.0
2020-06-03 13:10:00,319.71,320.15,319.61,320.09,13501.0,319.71,320.15,319.61,320.09,13501.0
2020-06-03 13:15:00,320.15,320.88,320.03,320.72,25879.0,320.15,320.88,320.03,320.72,25879.0
2020-06-03 13:20:00,320.7,320.7,319.94,320.48,16956.0,320.7,320.7,319.94,320.48,16956.0
2020-06-03 13:25:00,320.62,321.15,320.41,320.78,17396.0,320.62,321.15,320.41,320.78,17396.0
2020-06-03 13:30:00,320.79,320.83,320.46,320.68,12473.0,320.79,320.83,320.46,320.68,12473.0
2020-06-03 13:35:00,320.84,320.85,320.69,320.77,9054.0,320.84,320.85,320.69,320.77,9054.0
2020-06-03 13:40:00,320.9,321.31,320.63,320.84,33729.0,320.9,321.31,320.63,320.84,33729.0
2020-06-03 13:45:00,320.89,320.92,320.51,320.67,12164.0,320.89,320.92,320.51,320.67,12164.0
2020-06-03 13:50:00,320.6,320.89,320.46,320.77,10179.0,320.6,320.89,320.46,320.77,10179.0
2020-06-03 13:55:00,320.87,321.06,320.8,321.0,8704.0,320.87,321.06,320.8,321.0,8704.0
2020-06-03 14:00:00,321.01,322.09,321.0,322.07,22601.0,321.01,322.09,321.0,322.07,22601.0
2020-06-03 14:05:00,322.06,322.07,321.73,321.74,15266.0,322.06,322.07,321.73,321.74,15266.0
2020-06-03 14:10:00,321.7,322.25,321.6,321.92,21553.0,321.7,322.25,321.6,321.92,21553.0
2020-06-03 14:15:00,321.88,321.91,321.25,321.29,13970.0,321.88,321.91,321.25,321.29,13970.0
2020-06-03 14:20:00,321.33,321.53,321.05,321.3,13200.0,321.33,321.53,321.05,321.3,13200.0
2020-06-03 14:25:00,321.43,321.49,321.24,321.31,4402.0,321.43,321.49,321.24,321.31,4402.0
2020-06-03 14:30:00,321.35,321.85,321.23,321.73,8351.0,321.35,321.85,321.23,321.73,8351.0
2020-06-03 14:35:00,321.64,322.09,321.6,321.7,24814.0,321.64,322.09,321.6,321.7,24814.0
2020-06-03 14:40:00,321.78,322.15,321.61,321.93,9174.0,321.78,322.15,321.61,321.93,9174.0
2020-06-03 14:45:00,321.93,322.02,321.5,321.51,31249.0,321.93,322.02,321.5,321.51,31249.0
2020-06-03 14:50:00,321.51,321.58,320.97,321.01,40000.0,321.51,321.58,320.97,321.01,40000.0
2020-06-03 14:55:00,321.01,321.52,320.85,321.28,11513.0,321.01,321.52,320.85,321.28,11513.0
2020-06-03 15:00:00,321.2,321.65,321.05,321.24,51112.0,321.2,321.65,321.05,321.24,51112.0
2020-06-03 15:05:00,321.23,321.24,320.9,321.18,30743.0,321.23,321.24,320.9,321.18,30743.0
2020-06-03 15:10:00,321.28,321.58,321.26,321.52,14396.0,321.28,321.58,321.26,321.52,14396.0
2020-06-03 15:15:00,321.52,322.0,321.45,321.94,12073.0,321.52,322.0,321.45,321.94,12073.0
2020-06-03 15:20:00,321.94,322.07,321.59,322.07,16692.0,321.94,322.07,321.59,322.07,16692.0
2020-06-03 15:25:00,322.09,322.75,321.91,322.62,26959.0,322.09,322.75,321.91,322.62,26959.0
2020-06-03 15:30:00,322.5,322.59,322.2,322.59,15323.0,322.5,322.59,322.2,322.59,15323.0
2020-06-03 15:35:00,322.53,323.26,322.38,322.98,45306.0,322.53,323.26,322.38,322.98,45306.0
2020-06-03 15:40:00,322.99,323.5,322.83,323.05,55910.0,322.99,323.5,322.83,323.05,55910.0
2020-06-03 15:45:00,323.13,324.57,322.87,323.88,68861.0,323.13,324.57,322.87,323.88,68861.0
2020-06-03 15:50:00,323.98,324.7,323.66,323.9,60354.0,323.98,324.7,323.66,323.9,60354.0
2020-06-03 15:55:00,323.86,323.94,323.24,323.7,83523.0,323.86,323.94,323.24,323.7,83523.0
2020-06-04 09:30:00,321.51,322.98,321.15,322.05,96819.0,321.51,322.98,321.15,322.05,96819.0
2020-06-04 09:35:00,322.09,322.49,321.3,321.96,32238.0,322.09,322.49,321.3,321.96,32238.0
2020-06-04 09:40:00,321.73,321.84,320.6,321.0,75862.0,321.73,321.84,320.6,321.0,75862.0
2020-06-04 09:45:00,320.82,321.06,320.33,320.34,30077.0,320.82,321.06,320.33,320.34,30077.0
2020-06-04 09:50:00,320.5,322.18,319.9,322.04,44272.0,320.5,322.18,319.9,322.04,44272.0
2020-06-04 09:55:00,322.11,322.32,320.87,321.75,30292.0,322.11,322.32,320.87,321.75,30292.0
2020-06-04 10:00:00,321.66,322.5,320.82,321.47,21495.0,321.66,322.5,320.82,321.47,21495.0
2020-06-04 10:05:00,321.7,322.12,321.4,321.86,19239.0,321.7,322.12,321.4,321.86,19239.0
2020-06-04 10:10:00,321.89,322.29,321.01,321.56,7452.0,321.89,322.29,321.01,321.56,7452.0
2020-06-04 10:15:00,321.66,322.24,321.66,322.0,14409.0,321.66,322.24,321.66,322.0,14409.0
2020-06-04 10:20:00,321.96,322.83,321.5,322.11,25534.0,321.96,322.83,321.5,322.11,25534.0
2020-06-04 10:25:00,322.03,323.52,321.95,322.97,18188.0,322.03,323.52,321.95,322.97,18188.0
2020-06-04 10:30:00,323.27,323.48,322.88,323.39,13688.0,323.27,323.48,322.88,323.39,13688.0
2020-06-04 10:35:00,323.26,323.3,322.37,322.9,19393.0,323.26,323.3,322.37,322.9,19393.0
2020-06-04 10:40:00,322.97,323.27,322.5,322.53,6444.0,322.97,323.27,322.5,322.53,6444.0
2020-06-04 10:45:00,322.52,322.63,321.51,321.65,23931.0,322.52,322.63,321.51,321.65,23931.0
2020-06-04 10:50:00,321.5,321.79,321.12,321.79,12688.0,321.5,321.79,321.12,321.79,12688.0
2020-06-04 10:55:00,321.63,322.45,321.5,322.01,8554.0,321.63,322.45,321.5,322.01,8554.0
2020-06-04 11:00:00,322.21,322.47,321.56,321.61,14819.0,322.21,322.47,321.56,321.61,14819.0
2020-06-04 11:05:00,321.62,321.9,320.0,320.07,27567.0,321.62,321.9,320.0,320.07,27567.0
2020-06-04 11:10:00,320.08,320.13,318.0,318.43,49976.0,320.08,320.13,318.0,318.43,49976.0
2020-06-04 11:15:00,318.43,319.25,318.42,318.89,27936.0,318.43,319.25,318.42,318.89,27936.0
2020-06-04 11:20:00,318.91,320.16,318.91,319.4,22484.0,318.91,320.16,318.91,319.4,22484.0
2020-06-04 11:25:00,319.41,320.05,318.56,318.61,14857.0,319.41,320.05,318.56,318.61,14857.0
2020-06-04 11:30:00,318.67,319.25,318.5,319.05,13666.0,318.67,319.25,318.5,319.05,13666.0
2020-06-04 11:35:00,319.03,319.89,319.03,319.85,11474.0,319.03,319.89,319.03,319.85,11474.0
2020-06-04 11:40:00,319.9,319.9,318.52,318.53,16697.0,319.9,319.9,318.52,318.53,16697.0
2020-06-04 11:45:00,318.54,319.13,318.35,319.09,42488.0,318.54,319.13,318.35,319.09,42488.0
2020-06-04 11:50:00,319.0,319.56,318.91,319.56,7775.0,319.0,319.56,318.91,319.56,7775.0
2020-06-04 11:55:00,319.5,319.52,319.0,319.08,10757.0,319.5,319.52,319.0,319.08,10757.0
2020-06-04 12:00:00,319.15,319.31,318.84,318.98,11268.0,319.15,319.31,318.84,318.98,11268.0
2020-06-04 12:05:00,318.91,319.88,318.91,319.65,15040.0,318.91,319.88,318.91,319.65,15040.0
2020-06-04 12:10:00,319.66,319.67,318.92,318.95,9201.0,319.66,319.67,318.92,318.95,9201.0
2020-06-04 12:15:00,318.86,319.36,318.68,318.99,18065.0,318.86,319.36,318.68,318.99,18065.0
2020-06-04 12:20:00,318.98,319.05,318.51,318.9,20303.0,318.98,319.05,318.51,318.9,20303.0
2020-06-04 12:25:00,318.84,318.89,317.49,317.59,83355.0,318.84,318.89,317.49,317.59,83355.0
2020-06-04 12:30:00,317.67,317.74,316.0,316.25,60234.0,317.67,317.74,316.0,316.25,60234.0
2020-06-04 12:35:00,316.24,318.14,316.05,317.82,33783.0,316.24,318.14,316.05,317.82,33783.0
2020-06-04 12:40:00,317.99,318.1,317.33,317.63,17315.0,317.99,318.1,317.33,317.63,17315.0
2020-06-04 12:45:00,317.7,317.78,316.81,316.84,13490.0,317.7,317.78,316.81,316.84,13490.0
2020-06-04 12:50:00,316.8,317.38,316.69,317.09,18153.0,316.8,317.38,316.69,317.09,18153.0
2020-06-04 12:55:00,317.03,317.26,316.67,316.68,8419.0,317.03,317.26,316.67,316.68,8419.0
2020-06-04 13:00:00,316.75,317.01,316.54,316.66,9113.0,316.75,317.01,316.54,316.66,9113.0
2020-06-04 13:05:00,316.69,318.1,316.56,317.94,17376.0,316.69,318.1,316.56,317.94,17376.0
2020-06-04 13:10:00,317.97,318.62,317.97,318.27,15564.0,317.97,318.62,317.97,318.27,15564.0
2020-06-04 13:15:00,318.21,318.21,317.84,317.96,5237.0,318.21,318.21,317.84,317.96,5237.0
2020-06-04 13:20:00,317.91,317.91,317.18,317.63,8656.0,317.91,317.91,317.18,317.63,8656.0
2020-06-04 13:25:00,317.67,318.31,317.57,318.05,6069.0,317.67,318.31,317.57,318.05,6069.0
2020-06-04 13:30:00,318.07,318.85,318.07,318.82,5028.0,318.07,318.85,318.07,318.82,5028.0
2020-06-04 13:35:00,318.76,319.5,318.55,319.5,15810.0,318.76,319.5,318.55,319.5,15810.0
2020-06-04 13:40:00,319.55,319.77,319.13,319.77,11275.0,319.55,319.77,319.13,319.77,11275.0
2020-06-04 13:45:00,319.89,320.38,319.6,320.38,11557.0,319.89,320.38,319.6,320.38,11557.0
2020-06-04 13:50:00,320.37,320.49,319.62,319.89,18694.0,320.37,320.49,319.62,319.89,18694.0
2020-06-04 13:55:00,319.93,319.93,319.29,319.46,12011.0,319.93,319.93,319.29,319.46,12011.0
2020-06-04 14:00:00,319.62,319.62,319.05,319.17,11044.0,319.62,319.62,319.05,319.17,11044.0
2020-06-04 14:05:00,319.03,319.24,318.5,319.01,14712.0,319.03,319.24,318.5,319.01,14712.0
2020-06-04 14:10:00,318.9,319.04,318.63,318.63,8979.0,318.9,319.04,318.63,318.63,8979.0
2020-06-04 14:15:00,318.65,319.06,318.51,318.56,8606.0,318.65,319.06,318.51,318.56,8606.0
2020-06-04 14:20:00,318.68,318.69,318.24,318.24,14609.0,318.68,318.69,318.24,318.24,14609.0
2020-06-04 14:25:00,318.24,318.6,318.07,318.3,14612.0,318.24,318.6,318.07,318.3,14612.0
2020-06-04 14:30:00,318.28,318.39,316.49,316.63,40654.0,318.28,318.39,316.49,316.63,40654.0
2020-06-04 14:35:00,316.63,316.92,316.5,316.71,26702.0,316.63,316.92,316.5,316.71,26702.0
2020-06-04 14:40:00,316.71,316.71,316.22,316.46,50252.0,316.71,316.71,316.22,316.46,50252.0
2020-06-04 14:45:00,316.45,316.66,316.27,316.61,22305.0,316.45,316.66,316.27,316.61,22305.0
2020-06-04 14:50:00,316.61,316.62,315.25,315.4,34016.0,316.61,316.62,315.25,315.4,34016.0
2020-06-04 14:55:00,315.46,315.52,313.61,313.76,58352.0,315.46,315.52,313.61,313.76,58352.0
2020-06-04 15:00:00,313.76,315.6,313.76,315.37,45322.0,313.76,315.6,313.76,315.37,45322.0
2020-06-04 15:05:00,315.31,315.31,313.5,314.05,38706.0,315.31,315.31,313.5,314.05,38706.0
2020-06-04 15:10:00,314.11,315.04,314.01,314.29,34977.0,314.11,315.04,314.01,314.29,34977.0
2020-06-04 15:15:00,314.36,315.35,314.0,315.35,33000.0,314.36,315.35,314.0,315.35,33000.0
2020-06-04 15:20:00,315.25,315.42,314.63,314.83,18017.0,315.25,315.42,314.63,314.83,18017.0
2020-06-04 15:25:00,314.83,315.0,314.51,314.71,21351.0,314.83,315.0,314.51,314.71,21351.0
2020-06-04 15:30:00,314.7,315.69,314.61,314.99,31650.0,314.7,315.69,314.61,314.99,31650.0
2020-06-04 15:35:00,314.98,314.99,314.03,314.18,23861.0,314.98,314.99,314.03,314.18,23861.0
2020-06-04 15:40:00,314.15,315.3,314.12,314.77,19445.0,314.15,315.3,314.12,314.77,19445.0
2020-06-04 15:45:00,314.83,316.0,314.78,315.97,22293.0,314.83,316.0,314.78,315.97,22293.0
2020-06-04 15:50:00,316.0,316.51,315.3,316.51,40129.0,316.0,316.51,315.3,316.51,40129.0
2020-06-04 15:55:00,316.42,317.77,316.24,317.46,64845.0,316.42,317.77,316.24,317.46,64845.0
2020-06-05 09:30:00,319.16,320.05,317.05,319.81,56740.0,319.16,320.05,317.05,319.81,56740.0
2020-06-05 09:35:00,319.87,321.09,319.27,320.14,35111.0,319.87,321.09,319.27,320.14,35111.0
2020-06-05 09:40:00,320.0,320.53,317.3,319.75,58509.0,320.0,320.53,317.3,319.75,58509.0
2020-06-05 09:45:00,319.5,319.95,318.59,319.57,34936.0,319.5,319.95,318.59,319.57,34936.0
2020-06-05 09:50:00,319.7,320.15,318.54,319.28,16147.0,319.7,320.15,318.54,319.28,16147.0
2020-06-05 09:55:00,319.27,319.75,318.7,318.97,39099.0,319.27,319.75,318.7,318.97,39099.0
2020-06-05 10:00:00,318.79,319.52,318.57,319.52,19306.0,318.79,319.52,318.57,319.52,19306.0
2020-06-05 10:05:00,319.52,322.49,319.41,321.67,48351.0,319.52,322.49,319.41,321.67,48351.0
2020-06-05 10:10:00,321.78,322.81,321.07,322.52,49973.0,321.78,322.81,321.07,322.52,49973.0
2020-06-05 10:15:00,322.46,322.98,321.73,322.68,26919.0,322.46,322.98,321.73,322.68,26919.0
2020-06-05 10:20:00,322.77,323.55,322.36,323.29,24807.0,322.77,323.55,322.36,323.29,24807.0
2020-06-05 10:25:00,323.36,323.8,322.18,322.78,26866.0,323.36,323.8,322.18,322.78,26866.0
2020-06-05 10:30:00,322.63,323.15,321.0,321.11,22672.0,322.63,323.15,321.0,321.11,22672.0
2020-06-05 10:35:00,321.31,322.74,321.31,322.42,12076.0,321.31,322.74,321.31,322.42,12076.0
2020-06-05 10:40:00,322.28,322.4,321.17,321.61,10608.0,322.28,322.4,321.17,321.61,10608.0
2020-06-05 10:45:00,321.63,322.11,321.5,321.5,15575.0,321.63,322.11,321.5,321.5,15575.0
2020-06-05 10:50:00,321.3,321.66,320.55,321.39,20735.0,321.3,321.66,320.55,321.39,20735.0
2020-06-05 10:55:00,321.38,322.61,321.2,322.29,8678.0,321.38,322.61,321.2,322.29,8678.0
2020-06-05 11:00:00,322.21,322.22,320.76,320.92,13170.0,322.21,322.22,320.76,320.92,13170.0
2020-06-05 11:05:00,320.96,321.1,320.24,320.35,16058.0,320.96,321.1,320.24,320.35,16058.0
2020-06-05 11:10:00,320.41,320.65,319.84,319.95,24938.0,320.41,320.65,319.84,319.95,24938.0
2020-06-05 11:15:00,319.93,320.0,319.26,319.82,19695.0,319.93,320.0,319.26,319.82,19695.0
2020-06-05 11:20:00,319.85,321.76,319.58,321.61,20059.0,319.85,321.76,319.58,321.61,20059.0
2020-06-05 11:25:00,321.59,321.95,321.03,321.81,10857.0,321.59,321.95,321.03,321.81,10857.0
2020-06-05 11:30:00,321.68,322.56,321.68,322.25,11377.0,321.68,322.56,321.68,322.25,11377.0
2020-06-05 11:35:00,322.25,322.37,320.7,320.71,15637.0,322.25,322.37,320.7,320.71,15637.0
2020-06-05 11:40:00,320.66,321.11,320.5,320.61,19219.0,320.66,321.11,320.5,320.61,19219.0
2020-06-05 11:45:00,320.71,321.23,320.15,321.23,11963.0,320.71,321.23,320.15,321.23,11963.0
2020-06-05 11:50:00,321.29,322.2,321.28,321.55,10966.0,321.29,322.2,321.28,321.55,10966.0
2020-06-05 11:55:00,321.47,321.92,321.0,321.13,8563.0,321.47,321.92,321.0,321.13,8563.0
2020-06-05 12:00:00,321.22,321.78,320.9,321.64,10768.0,321.22,321.78,320.9,321.64,10768.0
2020-06-05 12:05:00,321.72,321.98,321.42,321.49,5828.0,321.72,321.98,321.42,321.49,5828.0
2020-06-05 12:10:00,321.47,321.67,320.62,320.7,9160.0,321.47,321.67,320.62,320.7,9160.0
2020-06-05 12:15:00,320.59,321.07,320.35,320.53,17797.0,320.59,321.07,320.35,320.53,17797.0
2020-06-05 12:20:00,320.57,321.59,320.5,321.41,18777.0,320.57,321.59,320.5,321.41,18777.0
2020-06-05 12:25:00,321.39,321.49,320.89,321.12,6351.0,321.39,321.49,320.89,321.12,6351.0
2020-06-05 12:30:00,321.1,321.88,321.1,321.88,4310.0,321.1,321.88,321.1,321.88,4310.0
2020-06-05 12:35:00,321.92,321.95,321.5,321.51,3886.0,321.92,321.95,321.5,321.51,3886.0
2020-06-05 12:40:00,321.63,321.67,321.0,321.03,8084.0,321.63,321.67,321.0,321.03,8084.0
2020-06-05 12:45:00,321.34,321.8,321.25,321.62,2086.0,321.34,321.8,321.25,321.62,2086.0
2020-06-05 12:50:00,321.59,321.9,321.21,321.78,7024.0,321.59,321.9,321.21,321.78,7024.0
2020-06-05 12:55:00,321.92,322.36,321.8,322.13,6986.0,321.92,322.36,321.8,322.13,6986.0
2020-06-05 13:00:00,322.12,322.28,321.45,321.87,3115.0,322.12,322.28,321.45,321.87,3115.0
2020-06-05 13:05:00,321.78,321.95,321.78,321.82,1664.0,321.78,321.95,321.78,321.82,1664.0
2020-06-05 13:10:00,321.85,321.85,321.45,321.58,5348.0,321.85,321.85,321.45,321.58,5348.0
2020-06-05 13:15:00,321.44,321.62,321.03,321.22,9490.0,321.44,321.62,321.03,321.22,9490.0
2020-06-05 13:20:00,321.32,321.46,321.03,321.46,12951.0,321.32,321.46,321.03,321.46,12951.0
2020-06-05 13:25:00,321.48,321.6,320.67,320.94,10048.0,321.48,321.6,320.67,320.94,10048.0
2020-06-05 13:30:00,320.84,320.85,320.25,320.35,16106.0,320.84,320.85,320.25,320.35,16106.0
2020-06-05 13:35:00,320.43,320.73,320.06,320.32,14147.0,320.43,320.73,320.06,320.32,14147.0
2020-06-05 13:40:00,320.37,320.37,319.22,319.42,42667.0,320.37,320.37,319.22,319.42,42667.0
2020-06-05 13:45:00,319.37,319.45,318.44,319.23,50287.0,319.37,319.45,318.44,319.23,50287.0
2020-06-05 13:50:00,319.18,319.31,318.05,318.4,26418.0,319.18,319.31,318.05,318.4,26418.0
2020-06-05 13:55:00,318.38,318.87,318.0,318.2,17211.0,318.38,318.87,318.0,318.2,17211.0
2020-06-05 14:00:00,318.13,319.29,317.65,319.25,23020.0,318.13,319.29,317.65,319.25,23020.0
2020-06-05 14:05:00,319.25,319.25,317.69,317.9,21483.0,319.25,319.25,317.69,317.9,21483.0
2020-06-05 14:10:00,318.12,318.48,317.31,317.43,23168.0,318.12,318.48,317.31,317.43,23168.0
2020-06-05 14:15:00,317.48,318.3,317.0,318.27,57983.0,317.48,318.3,317.0,318.27,57983.0
2020-06-05 14:20:00,318.32,319.25,318.16,319.1,34043.0,318.32,319.25,318.16,319.1,34043.0
2020-06-05 14:25:00,319.0,319.87,319.0,319.87,19043.0,319.0,319.87,319.0,319.87,19043.0
2020-06-05 14:30:00,319.72,320.67,319.47,319.91,31286.0,319.72,320.67,319.47,319.91,31286.0
2020-06-05 14:35:00,319.91,320.89,319.11,320.5,27427.0,319.91,320.89,319.11,320.5,27427.0
2020-06-05 14:40:00,320.79,321.43,320.36,321.3,21731.0,320.79,321.43,320.36,321.3,21731.0
2020-06-05 14:45:00,321.16,321.41,320.26,320.29,15690.0,321.16,321.41,320.26,320.29,15690.0
2020-06-05 14:50:00,320.5,320.5,319.13,319.4,14218.0,320.5,320.5,319.13,319.4,14218.0
2020-06-05 14:55:00,319.41,319.69,318.69,319.14,14499.0,319.41,319.69,318.69,319.14,14499.0
2020-06-05 15:00:00,319.17,319.19,318.28,318.6,14497.0,319.17,319.19,318.28,318.6,14497.0
2020-06-05 15:05:00,318.6,318.68,318.0,318.42,14099.0,318.6,318.68,318.0,318.42,14099.0
2020-06-05 15:10:00,318.51,318.52,318.02,318.02,11485.0,318.51,318.52,318.02,318.02,11485.0
2020-06-05 15:15:00,318.06,318.75,318.06,318.63,11616.0,318.06,318.75,318.06,318.63,11616.0
2020-06-05 15:20:00,318.62,319.24,318.41,318.96,19086.0,318.62,319.24,318.41,318.96,19086.0
2020-06-05 15:25:00,318.99,320.22,318.96,320.0,12125.0,318.99,320.22,318.96,320.0,12125.0
2020-06-05 15:30:00,320.07,320.23,319.02,319.02,12362.0,320.07,320.23,319.02,319.02,12362.0
2020-06-05 15:35:00,319.18,319.33,318.41,318.71,12759.0,319.18,319.33,318.41,318.71,12759.0
2020-06-05 15:40:00,318.62,319.0,318.33,318.92,14794.0,318.62,319.0,318.33,318.92,14794.0
2020-06-05 15:45:00,318.9,318.9,317.5,318.07,26620.0,318.9,318.9,317.5,318.07,26620.0
2020-06-05 15:50:00,317.98,318.98,317.64,318.98,56390.0,317.98,318.98,317.64,318.98,56390.0
2020-06-05 15:55:00,318.91,319.92,318.78,319.5,75016.0,318.91,319.92,318.78,319.5,75016.0
2020-06-08 09:30:00,322.34,322.63,320.48,321.4,78813.0,322.34,322.63,320.48,321.4,78813.0
2020-06-08 09:35:00,321.5,321.99,318.81,319.06,53575.0,321.5,321.99,318.81,319.06,53575.0
2020-06-08 09:40:00,318.86,319.61,317.0,317.67,42121.0,318.86,319.61,317.0,317.67,42121.0
2020-06-08 09:45:00,317.95,317.95,315.39,315.71,45607.0,317.95,317.95,315.39,315.71,45607.0
2020-06-08 09:50:00,315.69,316.42,315.42,315.52,49790.0,315.69,316.42,315.42,315.52,49790.0
2020-06-08 09:55:00,315.63,316.24,314.07,314.78,60737.0,315.63,316.24,314.07,314.78,60737.0
2020-06-08 10:00:00,314.74,315.29,313.82,314.86,37666.0,314.74,315.29,313.82,314.86,37666.0
2020-06-08 10:05:00,314.77,314.99,314.0,314.66,24546.0,314.77,314.99,314.0,314.66,24546.0
2020-06-08 10:10:00,314.66,315.25,314.41,314.87,34209.0,314.66,315.25,314.41,314.87,34209.0
2020-06-08 10:15:00,314.85,315.28,314.0,315.01,65979.0,314.85,315.28,314.0,315.01,65979.0
2020-06-08 10:20:00,315.03,315.03,313.5,313.64,35191.0,315.03,315.03,313.5,313.64,35191.0
2020-06-08 10:25:00,313.47,314.62,312.73,314.51,78854.0,313.47,314.62,312.73,314.51,78854.0
2020-06-08 10:30:00,314.67,315.77,314.5,315.5,41942.0,314.67,315.77,314.5,315.5,41942.0
2020-06-08 10:35:00,315.39,315.39,314.0,314.48,38645.0,315.39,315.39,314.0,314.48,38645.0
2020-06-08 10:40:00,314.54,315.59,314.45,315.17,29289.0,314.54,315.59,314.45,315.17,29289.0
2020-06-08 10:45:00,315.26,315.79,314.71,314.8,34775.0,315.26,315.79,314.71,314.8,34775.0
2020-06-08 10:50:00,314.8,315.71,314.7,314.85,37820.0,314.8,315.71,314.7,314.85,37820.0
2020-06-08 10:55:00,314.97,315.0,313.72,313.79,54981.0,314.97,315.0,313.72,313.79,54981.0
2020-06-08 11:00:00,313.86,314.57,313.59,314.51,15487.0,313.86,314.57,313.59,314.51,15487.0
2020-06-08 11:05:00,314.51,314.52,314.09,314.21,10115.0,314.51,314.52,314.09,314.21,10115.0
2020-06-08 11:10:00,314.17,315.52,314.0,315.26,22411.0,314.17,315.52,314.0,315.26,22411.0
2020-06-08 11:15:00,315.37,316.0,315.11,315.59,32008.0,315.37,316.0,315.11,315.59,32008.0
2020-06-08 11:20:00,315.68,316.5,315.48,316.33,52660.0,315.68,316.5,315.48,316.33,52660.0
2020-06-08 11:25:00,316.34,316.46,315.69,316.04,17799.0,316.34,316.46,315.69,316.04,17799.0
2020-06-08 11:30:00,316.0,316.18,315.89,316.02,7735.0,316.0,316.18,315.89,316.02,7735.0
2020-06-08 11:35:00,316.01,316.05,313.75,314.0,43094.0,316.01,316.05,313.75,314.0,43094.0
2020-06-08 11:40:00,313.99,314.74,313.99,314.13,15672.0,313.99,314.74,313.99,314.13,15672.0
2020-06-08 11:45:00,314.16,315.35,314.15,315.01,22668.0,314.16,315.35,314.15,315.01,22668.0
2020-06-08 11:50:00,314.97,314.97,314.42,314.5,4553.0,314.97,314.97,314.42,314.5,4553.0
2020-06-08 11:55:00,314.47,314.79,314.47,314.7,7121.0,314.47,314.79,314.47,314.7,7121.0
2020-06-08 12:00:00,314.74,314.87,314.03,314.12,6479.0,314.74,314.87,314.03,314.12,6479.0
2020-06-08 12:05:00,314.18,314.78,314.08,314.58,13803.0,314.18,314.78,314.08,314.58,13803.0
2020-06-08 12:10:00,314.51,314.69,313.34,313.55,20217.0,314.51,314.69,313.34,313.55,20217.0
2020-06-08 12:15:00,313.66,314.08,313.66,313.99,7585.0,313.66,314.08,313.66,313.99,7585.0
2020-06-08 12:20:00,314.01,314.79,313.98,314.79,9221.0,314.01,314.79,313.98,314.79,9221.0
2020-06-08 12:25:00,314.62,314.71,313.75,313.81,9532.0,314.62,314.71,313.75,313.81,9532.0
2020-06-08 12:30:00,313.95,314.28,313.82,314.16,21788.0,313.95,314.28,313.82,314.16,21788.0
2020-06-08 12:35:00,314.1,314.11,313.85,313.99,5057.0,314.1,314.11,313.85,313.99,5057.0
2020-06-08 12:40:00,314.03,314.41,313.93,314.27,10391.0,314.03,314.41,313.93,314.27,10391.0
2020-06-08 12:45:00,314.25,314.62,314.12,314.61,8317.0,314.25,314.62,314.12,314.61,8317.0
2020-06-08 12:50:00,314.8,314.99,314.61,314.99,7700.0,314.8,314.99,314.61,314.99,7700.0
2020-06-08 12:55:00,314.95,315.68,314.93,315.58,26885.0,314.95,315.68,314.93,315.58,26885.0
2020-06-08 13:00:00,315.71,315.89,315.32,315.59,17903.0,315.71,315.89,315.32,315.59,17903.0
2020-06-08 13:05:00,315.62,315.67,314.87,315.66,22746.0,315.62,315.67,314.87,315.66,22746.0
2020-06-08 13:10:00,315.75,315.95,315.36,315.76,14380.0,315.75,315.95,315.36,315.76,14380.0
2020-06-08 13:15:00,315.7,315.76,314.31,314.32,14198.0,315.7,315.76,314.31,314.32,14198.0
2020-06-08 13:20:00,314.32,314.55,314.11,314.26,37387.0,314.32,314.55,314.11,314.26,37387.0
2020-06-08 13:25:00,314.3,314.71,314.19,314.71,12835.0,314.3,314.71,314.19,314.71,12835.0
2020-06-08 13:30:00,314.63,316.24,314.63,316.23,8197.0,314.63,316.24,314.63,316.23,8197.0
2020-06-08 13:35:00,316.2,316.75,316.14,316.68,21840.0,316.2,316.75,316.14,316.68,21840.0
2020-06-08 13:40:00,316.64,316.73,316.26,316.6,12451.0,316.64,316.73,316.26,316.6,12451.0
2020-06-08 13:45:00,316.55,317.0,316.36,316.85,13602.0,316.55,317.0,316.36,316.85,13602.0
2020-06-08 13:50:00,316.75,316.92,316.47,316.5,4909.0,316.75,316.92,316.47,316.5,4909.0
2020-06-08 13:55:00,316.43,316.46,315.42,315.43,16138.0,316.43,316.46,315.42,315.43,16138.0
2020-06-08 14:00:00,315.48,315.85,315.11,315.54,11574.0,315.48,315.85,315.11,315.54,11574.0
2020-06-08 14:05:00,315.46,315.65,315.13,315.27,9660.0,315.46,315.65,315.13,315.27,9660.0
2020-06-08 14:10:00,315.41,315.65,315.27,315.3,9610.0,315.41,315.65,315.27,315.3,9610.0
2020-06-08 14:15:00,315.35,315.41,314.93,315.41,9830.0,315.35,315.41,314.93,315.41,9830.0
2020-06-08 14:20:00,315.42,315.54,315.1,315.53,10388.0,315.42,315.54,315.1,315.53,10388.0
2020-06-08 14:25:00,315.73,316.0,315.04,315.23,21471.0,315.73,316.0,315.04,315.23,21471.0
2020-06-08 14:30:00,315.23,315.98,315.21,315.28,17207.0,315.23,315.98,315.21,315.28,17207.0
2020-06-08 14:35:00,315.33,315.58,315.08,315.38,10261.0,315.33,315.58,315.08,315.38,10261.0
2020-06-08 14:40:00,315.32,315.58,314.26,314.48,15774.0,315.32,315.58,314.26,314.48,15774.0
2020-06-08 14:45:00,314.6,315.05,314.48,314.96,7619.0,314.6,315.05,314.48,314.96,7619.0
2020-06-08 14:50:00,314.94,315.29,314.4,315.01,11759.0,314.94,315.29,314.4,315.01,11759.0
2020-06-08 14:55:00,315.11,315.82,314.93,315.55,7129.0,315.11,315.82,314.93,315.55,7129.0
2020-06-08 15:00:00,315.42,315.5,314.61,314.63,13869.0,315.42,315.5,314.61,314.63,13869.0
2020-06-08 15:05:00,314.68,314.93,314.33,314.49,9049.0,314.68,314.93,314.33,314.49,9049.0
2020-06-08 15:10:00,314.46,315.33,314.46,314.92,13672.0,314.46,315.33,314.46,314.92,13672.0
2020-06-08 15:15:00,314.9,315.44,314.7,315.33,9766.0,314.9,315.44,314.7,315.33,9766.0
2020-06-08 15:20:00,315.25,315.45,314.79,315.23,10025.0,315.25,315.45,314.79,315.23,10025.0
2020-06-08 15:25:00,315.31,315.4,314.85,315.35,16559.0,315.31,315.4,314.85,315.35,16559.0
2020-06-08 15:30:00,315.39,315.45,315.01,315.01,15029.0,315.39,315.45,315.01,315.01,15029.0
2020-06-08 15:35:00,315.0,315.37,314.72,314.96,13755.0,315.0,315.37,314.72,314.96,13755.0
2020-06-08 15:40:00,314.94,315.32,314.87,315.19,17166.0,314.94,315.32,314.87,315.19,17166.0
2020-06-08 15:45:00,315.19,315.35,314.87,315.35,29979.0,315.19,315.35,314.87,315.35,29979.0
2020-06-08 15:50:00,315.35,315.66,315.16,315.21,44023.0,315.35,315.66,315.16,315.21,44023.0
2020-06-08 15:55:00,315.19,315.51,314.87,315.21,66161.0,315.19,315.51,314.87,315.21,66161.0
2020-06-09 09:30:00,313.2,313.3,309.11,310.86,169766.0,313.2,313.3,309.11,310.86,169766.0
2020-06-09 09:35:00,310.68,310.94,310.03,310.25,71355.0,310.68,310.94,310.03,310.25,71355.0
2020-06-09 09:40:00,310.34,310.97,307.8,309.0,73240.0,310.34,310.97,307.8,309.0,73240.0
2020-06-09 09:45:00,309.01,311.73,308.48,311.35,73775.0,309.01,311.73,308.48,311.35,73775.0
2020-06-09 09:50:00,311.39,312.0,310.59,311.68,46896.0,311.39,312.0,310.59,311.68,46896.0
2020-06-09 09:55:00,311.51,312.43,311.19,312.23,27764.0,311.51,312.43,311.19,312.23,27764.0
2020-06-09 10:00:00,312.28,312.58,310.61,312.48,56039.0,312.28,312.58,310.61,312.48,56039.0
2020-06-09 10:05:00,312.39,313.29,311.64,311.8,29145.0,312.39,313.29,311.64,311.8,29145.0
2020-06-09 10:10:00,311.74,312.33,311.2,312.02,20730.0,311.74,312.33,311.2,312.02,20730.0
2020-06-09 10:15:00,311.96,312.36,311.46,311.97,21355.0,311.96,312.36,311.46,311.97,21355.0
2020-06-09 10:20:00,312.16,312.69,311.22,312.37,26121.0,312.16,312.69,311.22,312.37,26121.0
2020-06-09 10:25:00,312.4,312.63,311.41,311.84,12901.0,312.4,312.63,311.41,311.84,12901.0
2020-06-09 10:30:00,311.84,311.9,311.24,311.9,10589.0,311.84,311.9,311.24,311.9,10589.0
2020-06-09 10:35:00,311.73,312.57,311.73,312.55,10572.0,311.73,312.57,311.73,312.55,10572.0
2020-06-09 10:40:00,312.7,314.14,312.5,314.04,22409.0,312.7,314.14,312.5,314.04,22409.0
2020-06-09 10:45:00,314.01,314.81,313.62,314.41,29994.0,314.01,314.81,313.62,314.41,29994.0
2020-06-09 10:50:00,314.59,317.87,314.57,317.61,46592.0,314.59,317.87,314.57,317.61,46592.0
2020-06-09 10:55:00,317.76,317.76,316.08,316.32,30547.0,317.76,317.76,316.08,316.32,30547.0
2020-06-09 11:00:00,316.26,316.74,315.77,316.0,17925.0,316.26,316.74,315.77,316.0,17925.0
2020-06-09 11:05:00,316.01,316.41,315.35,316.4,21999.0,316.01,316.41,315.35,316.4,21999.0
2020-06-09 11:10:00,316.26,316.73,315.67,315.9,13637.0,316.26,316.73,315.67,315.9,13637.0
2020-06-09 11:15:00,315.98,316.05,314.66,314.67,20346.0,315.98,316.05,314.66,314.67,20346.0
2020-06-09 11:20:00,314.49,314.82,314.16,314.82,18224.0,314.49,314.82,314.16,314.82,18224.0
2020-06-09 11:25:00,314.89,315.21,314.11,314.65,14603.0,314.89,315.21,314.11,314.65,14603.0
2020-06-09 11:30:00,314.65,315.81,314.65,315.77,11559.0,314.65,315.81,314.65,315.77,11559.0
2020-06-09 11:35:00,315.85,316.31,315.67,316.09,22079.0,315.85,316.31,315.67,316.09,22079.0
2020-06-09 11:40:00,316.02,316.57,315.84,316.2,14256.0,316.02,316.57,315.84,316.2,14256.0
2020-06-09 11:45:00,316.03,316.2,314.88,315.38,18569.0,316.03,316.2,314.88,315.38,18569.0
2020-06-09 11:50:00,315.28,315.54,314.89,315.25,7856.0,315.28,315.54,314.89,315.25,7856.0
2020-06-09 11:55:00,315.34,315.4,314.69,314.82,12653.0,315.34,315.4,314.69,314.82,12653.0
2020-06-09 12:00:00,314.89,315.53,314.87,315.52,13189.0,314.89,315.53,314.87,315.52,13189.0
2020-06-09 12:05:00,315.68,316.24,315.67,315.67,12196.0,315.68,316.24,315.67,315.67,12196.0
2020-06-09 12:10:00,315.74,316.0,315.66,315.88,9250.0,315.74,316.0,315.66,315.88,9250.0
2020-06-09 12:15:00,316.01,316.01,315.37,315.86,6577.0,316.01,316.01,315.37,315.86,6577.0
2020-06-09 12:20:00,315.8,316.15,315.75,315.93,9141.0,315.8,316.15,315.75,315.93,9141.0
2020-06-09 12:25:00,315.96,316.08,315.78,316.04,8292.0,315.96,316.08,315.78,316.04,8292.0
2020-06-09 12:30:00,316.05,316.35,315.9,316.04,10945.0,316.05,316.35,315.9,316.04,10945.0
2020-06-09 12:35:00,316.04,316.63,315.84,316.63,9821.0,316.04,316.63,315.84,316.63,9821.0
2020-06-09 12:40:00,316.54,316.63,316.21,316.4,9319.0,316.54,316.63,316.21,316.4,9319.0
2020-06-09 12:45:00,316.39,316.79,316.26,316.47,16086.0,316.39,316.79,316.26,316.47,16086.0
2020-06-09 12:50:00,316.33,316.91,316.18,316.75,6874.0,316.33,316.91,316.18,316.75,6874.0
2020-06-09 12:55:00,316.62,316.77,316.6,316.67,5415.0,316.62,316.77,316.6,316.67,5415.0
2020-06-09 13:00:00,316.68,317.45,316.67,317.22,12734.0,316.68,317.45,316.67,317.22,12734.0
2020-06-09 13:05:00,317.4,317.6,316.9,317.59,13944.0,317.4,317.6,316.9,317.59,13944.0
2020-06-09 13:10:00,317.65,317.84,317.2,317.23,10595.0,317.65,317.84,317.2,317.23,10595.0
2020-06-09 13:15:00,317.31,317.8,317.31,317.79,6418.0,317.31,317.8,317.31,317.79,6418.0
2020-06-09 13:20:00,317.83,318.14,317.39,317.68,15163.0,317.83,318.14,317.39,317.68,15163.0
2020-06-09 13:25:00,317.69,317.73,317.41,317.67,6990.0,317.69,317.73,317.41,317.67,6990.0
2020-06-09 13:30:00,317.65,318.04,317.46,317.99,7966.0,317.65,318.04,317.46,317.99,7966.0
2020-06-09 13:35:00,318.0,318.9,317.92,318.69,25273.0,318.0,318.9,317.92,318.69,25273.0
2020-06-09 13:40:00,318.61,318.82,318.38,318.65,16639.0,318.61,318.82,318.38,318.65,16639.0
2020-06-09 13:45:00,318.78,318.89,318.39,318.76,10376.0,318.78,318.89,318.39,318.76,10376.0
2020-06-09 13:50:00,318.64,318.69,317.81,318.21,6827.0,318.64,318.69,317.81,318.21,6827.0
2020-06-09 13:55:00,318.07,318.12,317.4,317.48,9405.0,318.07,318.12,317.4,317.48,9405.0
2020-06-09 14:00:00,317.5,317.51,316.48,316.95,16015.0,317.5,317.51,316.48,316.95,16015.0
2020-06-09 14:05:00,316.96,317.2,316.35,316.35,7063.0,316.96,317.2,316.35,316.35,7063.0
2020-06-09 14:10:00,316.31,316.67,316.17,316.56,8837.0,316.31,316.67,316.17,316.56,8837.0
2020-06-09 14:15:00,316.59,316.59,315.85,315.85,8466.0,316.59,316.59,315.85,315.85,8466.0
2020-06-09 14:20:00,315.85,316.18,315.52,316.15,8985.0,315.85,316.18,315.52,316.15,8985.0
2020-06-09 14:25:00,316.24,316.5,316.1,316.3,8817.0,316.24,316.5,316.1,316.3,8817.0
2020-06-09 14:30:00,316.37,316.49,316.15,316.25,6643.0,316.37,316.49,316.15,316.25,6643.0
2020-06-09 14:35:00,316.2,316.27,315.5,316.27,8547.0,316.2,316.27,315.5,316.27,8547.0
2020-06-09 14:40:00,316.37,317.13,316.22,317.13,8150.0,316.37,317.13,316.22,317.13,8150.0
2020-06-09 14:45:00,317.15,317.34,316.63,317.24,10553.0,317.15,317.34,316.63,317.24,10553.0
2020-06-09 14:50:00,317.25,317.43,316.72,316.75,6872.0,317.25,317.43,316.72,316.75,6872.0
2020-06-09 14:55:00,316.77,316.94,316.17,316.73,9400.0,316.77,316.94,316.17,316.73,9400.0
2020-06-09 15:00:00,316.68,316.68,316.01,316.12,13960.0,316.68,316.68,316.01,316.12,13960.0
2020-06-09 15:05:00,316.29,316.29,315.91,316.1,8517.0,316.29,316.29,315.91,316.1,8517.0
2020-06-09 15:10:00,316.14,316.38,315.96,316.38,7209.0,316.14,316.38,315.96,316.38,7209.0
2020-06-09 15:15:00,316.47,317.0,316.47,316.97,9467.0,316.47,317.0,316.47,316.97,9467.0
2020-06-09 15:20:00,317.0,317.43,316.69,316.86,16564.0,317.0,317.43,316.69,316.86,16564.0
2020-06-09 15:25:00,316.88,317.35,316.74,317.18,9978.0,316.88,317.35,316.74,317.18,9978.0
2020-06-09 15:30:00,317.18,317.28,316.59,316.7,17567.0,317.18,317.28,316.59,316.7,17567.0
2020-06-09 15:35:00,316.73,317.69,316.73,317.68,22756.0,316.73,317.69,316.73,317.68,22756.0
2020-06-09 15:40:00,317.68,318.55,317.68,317.81,18309.0,317.68,318.55,317.68,317.81,18309.0
2020-06-09 15:45:00,317.8,317.8,316.74,317.29,22022.0,317.8,317.8,316.74,317.29,22022.0
2020-06-09 15:50:00,317.24,317.31,315.56,316.14,55534.0,317.24,317.31,315.56,316.14,55534.0
2020-06-09 15:55:00,316.02,316.52,316.02,316.2,41363.0,316.02,316.52,316.02,316.2,41363.0
2020-06-10 09:30:00,318.6,319.12,317.73,317.91,25556.0,318.6,319.12,317.73,317.91,25556.0
2020-06-10 09:35:00,317.69,318.24,316.79,317.67,19014.0,317.69,318.24,316.79,317.67,19014.0
2020-06-10 09:40:00,317.69,317.99,316.54,317.0,16610.0,317.69,317.99,316.54,317.0,16610.0
2020-06-10 09:45:00,317.02,319.86,316.8,319.83,38734.0,317.02,319.86,316.8,319.83,38734.0
2020-06-10 09:50:00,320.0,320.84,319.74,320.02,38001.0,320.0,320.84,319.74,320.02,38001.0
2020-06-10 09:55:00,319.91,320.42,319.09,319.56,15683.0,319.91,320.42,319.09,319.56,15683.0
2020-06-10 10:00:00,319.79,321.28,319.64,321.0,20977.0,319.79,321.28,319.64,321.0,20977.0
2020-06-10 10:05:00,321.03,321.1,320.03,320.55,20355.0,321.03,321.1,320.03,320.55,20355.0
2020-06-10 10:10:00,320.74,321.44,320.22,320.59,17129.0,320.74,321.44,320.22,320.59,17129.0
2020-06-10 10:15:00,320.9,321.53,319.77,319.77,22598.0,320.9,321.53,319.77,319.77,22598.0
2020-06-10 10:20:00,319.96,320.14,319.0,320.14,18481.0,319.96,320.14,319.0,320.14,18481.0
2020-06-10 10:25:00,320.13,321.7,319.98,321.34,12627.0,320.13,321.7,319.98,321.34,12627.0
2020-06-10 10:30:00,321.19,321.79,320.86,321.6,12047.0,321.19,321.79,320.86,321.6,12047.0
2020-06-10 10:35:00,321.75,322.5,321.59,322.35,22074.0,321.75,322.5,321.59,322.35,22074.0
2020-06-10 10:40:00,322.33,322.89,321.54,321.75,20891.0,322.33,322.89,321.54,321.75,20891.0
2020-06-10 10:45:00,321.79,322.82,321.79,322.46,15924.0,321.79,322.82,321.79,322.46,15924.0
2020-06-10 10:50:00,322.46,323.08,322.27,322.28,27448.0,322.46,323.08,322.27,322.28,27448.0
2020-06-10 10:55:00,322.47,322.74,321.83,322.55,34589.0,322.47,322.74,321.83,322.55,34589.0
2020-06-10 11:00:00,322.56,323.61,322.48,323.13,15199.0,322.56,323.61,322.48,323.13,15199.0
2020-06-10 11:05:00,323.14,324.13,323.07,323.07,13964.0,323.14,324.13,323.07,323.07,13964.0
2020-06-10 11:10:00,323.06,323.55,322.82,323.22,12097.0,323.06,323.55,322.82,323.22,12097.0
2020-06-10 11:15:00,323.46,323.58,322.69,322.99,9165.0,323.46,323.58,322.69,322.99,9165.0
2020-06-10 11:20:00,322.72,323.31,322.72,323.05,7621.0,322.72,323.31,322.72,323.05,7621.0
2020-06-10 11:25:00,323.04,323.54,323.0,323.26,8079.0,323.04,323.54,323.0,323.26,8079.0
2020-06-10 11:30:00,323.32,323.38,322.66,322.75,11374.0,323.32,323.38,322.66,322.75,11374.0
2020-06-10 11:35:00,322.51,323.31,322.0,323.31,9858.0,322.51,323.31,322.0,323.31,9858.0
2020-06-10 11:40:00,323.2,323.8,323.2,323.47,11120.0,323.2,323.8,323.2,323.47,11120.0
2020-06-10 11:45:00,323.6,323.78,323.21,323.63,11402.0,323.6,323.78,323.21,323.63,11402.0
2020-06-10 11:50:00,323.68,324.27,323.56,324.08,9632.0,323.68,324.27,323.56,324.08,9632.0
2020-06-10 11:55:00,324.03,324.03,323.46,323.55,8249.0,324.03,324.03,323.46,323.55,8249.0
2020-06-10 12:00:00,323.65,323.92,322.93,323.11,7937.0,323.65,323.92,322.93,323.11,7937.0
2020-06-10 12:05:00,323.06,323.41,322.6,322.63,15471.0,323.06,323.41,322.6,322.63,15471.0
2020-06-10 12:10:00,322.64,323.02,322.04,322.04,15622.0,322.64,323.02,322.04,322.04,15622.0
2020-06-10 12:15:00,321.97,323.3,321.97,323.3,11687.0,321.97,323.3,321.97,323.3,11687.0
2020-06-10 12:20:00,323.41,324.0,323.41,323.85,8771.0,323.41,324.0,323.41,323.85,8771.0
2020-06-10 12:25:00,323.92,323.98,323.56,323.86,8089.0,323.92,323.98,323.56,323.86,8089.0
2020-06-10 12:30:00,323.87,323.93,323.46,323.88,6896.0,323.87,323.93,323.46,323.88,6896.0
2020-06-10 12:35:00,323.79,324.27,323.79,324.06,7422.0,323.79,324.27,323.79,324.06,7422.0
2020-06-10 12:40:00,324.21,324.42,323.77,324.29,13219.0,324.21,324.42,323.77,324.29,13219.0
2020-06-10 12:45:00,324.31,324.33,323.68,323.94,7450.0,324.31,324.33,323.68,323.94,7450.0
2020-06-10 12:50:00,323.97,324.76,323.97,324.45,8938.0,323.97,324.76,323.97,324.45,8938.0
2020-06-10 12:55:00,324.57,324.7,324.26,324.46,9375.0,324.57,324.7,324.26,324.46,9375.0
2020-06-10 13:00:00,324.38,324.38,323.19,323.41,11080.0,324.38,324.38,323.19,323.41,11080.0
2020-06-10 13:05:00,323.25,323.95,323.25,323.66,7295.0,323.25,323.95,323.25,323.66,7295.0
2020-06-10 13:10:00,323.49,323.68,322.94,323.15,10364.0,323.49,323.68,322.94,323.15,10364.0
2020-06-10 13:15:00,323.06,323.31,322.69,322.88,8235.0,323.06,323.31,322.69,322.88,8235.0
2020-06-10 13:20:00,322.75,322.89,322.4,322.55,6582.0,322.75,322.89,322.4,322.55,6582.0
2020-06-10 13:25:00,322.56,322.71,322.3,322.51,5928.0,322.56,322.71,322.3,322.51,5928.0
2020-06-10 13:30:00,322.58,322.68,322.08,322.27,7443.0,322.58,322.68,322.08,322.27,7443.0
2020-06-10 13:35:00,322.3,322.41,321.76,321.97,11453.0,322.3,322.41,321.76,321.97,11453.0
2020-06-10 13:40:00,321.9,322.2,320.4,320.8,29590.0,321.9,322.2,320.4,320.8,29590.0
2020-06-10 13:45:00,320.73,321.46,320.73,321.03,7184.0,320.73,321.46,320.73,321.03,7184.0
2020-06-10 13:50:00,320.94,321.43,320.79,321.35,3230.0,320.94,321.43,320.79,321.35,3230.0
2020-06-10 13:55:00,321.1,321.1,320.71,320.72,2414.0,321.1,321.1,320.71,320.72,2414.0
2020-06-10 14:00:00,320.43,323.14,320.4,323.07,25688.0,320.43,323.14,320.4,323.07,25688.0
2020-06-10 14:05:00,323.5,323.87,323.0,323.0,10333.0,323.5,323.87,323.0,323.0,10333.0
2020-06-10 14:10:00,323.0,323.49,323.0,323.31,7273.0,323.0,323.49,323.0,323.31,7273.0
2020-06-10 14:15:00,323.45,324.61,323.44,323.67,14145.0,323.45,324.61,323.44,323.67,14145.0
2020-06-10 14:20:00,323.72,324.04,323.05,323.18,14570.0,323.72,324.04,323.05,323.18,14570.0
2020-06-10 14:25:00,323.31,323.39,322.73,323.28,7419.0,323.31,323.39,322.73,323.28,7419.0
2020-06-10 14:30:00,323.22,323.22,321.82,321.82,5078.0,323.22,323.22,321.82,321.82,5078.0
2020-06-10 14:35:00,321.76,322.3,321.13,321.21,9117.0,321.76,322.3,321.13,321.21,9117.0
2020-06-10 14:40:00,321.14,322.5,320.4,322.5,11336.0,321.14,322.5,320.4,322.5,11336.0
2020-06-10 14:45:00,322.5,322.5,320.95,321.4,14391.0,322.5,322.5,320.95,321.4,14391.0
2020-06-10 14:50:00,321.69,321.8,320.5,320.8,10891.0,321.69,321.8,320.5,320.8,10891.0
2020-06-10 14:55:00,320.82,321.16,320.75,321.09,18223.0,320.82,321.16,320.75,321.09,18223.0
2020-06-10 15:00:00,320.89,321.42,320.81,320.91,5709.0,320.89,321.42,320.81,320.91,5709.0
2020-06-10 15:05:00,321.0,321.95,321.0,321.95,9960.0,321.0,321.95,321.0,321.95,9960.0
2020-06-10 15:10:00,321.69,322.31,321.2,322.14,12657.0,321.69,322.31,321.2,322.14,12657.0
2020-06-10 15:15:00,322.04,322.17,321.37,322.13,8571.0,322.04,322.17,321.37,322.13,8571.0
2020-06-10 15:20:00,321.91,322.5,321.91,322.48,7600.0,321.91,322.5,321.91,322.48,7600.0
2020-06-10 15:25:00,322.5,324.09,322.25,323.78,11681.0,322.5,324.09,322.25,323.78,11681.0
2020-06-10 15:30:00,323.6,323.76,322.82,323.27,6330.0,323.6,323.76,322.82,323.27,6330.0
2020-06-10 15:35:00,323.29,324.2,322.94,323.67,17483.0,323.29,324.2,322.94,323.67,17483.0
2020-06-10 15:40:00,323.33,323.78,323.14,323.61,6600.0,323.33,323.78,323.14,323.61,6600.0
2020-06-10 15:45:00,323.71,323.71,322.2,323.15,20633.0,323.71,323.71,322.2,323.15,20633.0
2020-06-10 15:50:00,322.8,323.79,322.79,323.35,24247.0,322.8,323.79,322.79,323.35,24247.0
2020-06-10 15:55:00,323.42,323.56,322.82,323.24,62367.0,323.42,323.56,322.82,323.24,62367.0
2020-06-11 09:30:00,314.37,318.43,313.0,318.0,95083.0,314.37,318.43,313.0,318.0,95083.0
2020-06-11 09:35:00,317.85,321.1,316.18,316.45,47015.0,317.85,321.1,316.18,316.45,47015.0
2020-06-11 09:40:00,316.62,317.55,315.54,317.55,28005.0,316.62,317.55,315.54,317.55,28005.0
2020-06-11 09:45:00,317.85,321.0,317.72,320.69,51874.0,317.85,321.0,317.72,320.69,51874.0
2020-06-11 09:50:00,320.63,320.65,319.26,319.6,33887.0,320.63,320.65,319.26,319.6,33887.0
2020-06-11 09:55:00,319.77,319.77,318.14,318.5,19809.0,319.77,319.77,318.14,318.5,19809.0
2020-06-11 10:00:00,318.6,319.23,318.07,318.75,20477.0,318.6,319.23,318.07,318.75,20477.0
2020-06-11 10:05:00,318.58,319.63,318.31,318.68,22039.0,318.58,319.63,318.31,318.68,22039.0
2020-06-11 10:10:00,318.66,320.33,318.47,320.2,18817.0,318.66,320.33,318.47,320.2,18817.0
2020-06-11 10:15:00,320.26,320.85,319.33,320.34,32776.0,320.26,320.85,319.33,320.34,32776.0
2020-06-11 10:20:00,320.49,321.03,319.39,319.78,31309.0,320.49,321.03,319.39,319.78,31309.0
2020-06-11 10:25:00,319.51,319.6,317.52,318.48,25575.0,319.51,319.6,317.52,318.48,25575.0
2020-06-11 10:30:00,318.7,319.13,318.23,318.85,13585.0,318.7,319.13,318.23,318.85,13585.0
2020-06-11 10:35:00,318.81,319.02,318.0,318.34,22915.0,318.81,319.02,318.0,318.34,22915.0
2020-06-11 10:40:00,318.21,318.5,317.65,317.65,21106.0,318.21,318.5,317.65,317.65,21106.0
2020-06-11 10:45:00,317.66,317.99,317.02,317.61,20002.0,317.66,317.99,317.02,317.61,20002.0
2020-06-11 10:50:00,317.69,318.34,317.34,317.5,15666.0,317.69,318.34,317.34,317.5,15666.0
2020-06-11 10:55:00,317.6,317.63,316.6,316.74,20447.0,317.6,317.63,316.6,316.74,20447.0
2020-06-11 11:00:00,316.74,317.09,315.78,316.25,14442.0,316.74,317.09,315.78,316.25,14442.0
2020-06-11 11:05:00,316.28,317.25,316.0,316.12,15193.0,316.28,317.25,316.0,316.12,15193.0
2020-06-11 11:10:00,316.12,316.37,315.81,316.19,13171.0,316.12,316.37,315.81,316.19,13171.0
2020-06-11 11:15:00,316.23,317.22,316.23,317.05,17453.0,316.23,317.22,316.23,317.05,17453.0
2020-06-11 11:20:00,317.04,318.06,316.84,317.86,25593.0,317.04,318.06,316.84,317.86,25593.0
2020-06-11 11:25:00,317.74,317.76,316.29,316.36,11672.0,317.74,317.76,316.29,316.36,11672.0
2020-06-11 11:30:00,316.34,316.4,315.41,315.41,11077.0,316.34,316.4,315.41,315.41,11077.0
2020-06-11 11:35:00,315.38,316.4,315.01,315.22,26513.0,315.38,316.4,315.01,315.22,26513.0
2020-06-11 11:40:00,315.24,315.24,314.17,314.91,28368.0,315.24,315.24,314.17,314.91,28368.0
2020-06-11 11:45:00,314.92,314.92,313.84,314.17,18620.0,314.92,314.92,313.84,314.17,18620.0
2020-06-11 11:50:00,314.1,314.51,313.17,313.63,23662.0,314.1,314.51,313.17,313.63,23662.0
2020-06-11 11:55:00,313.53,314.31,313.29,314.31,18283.0,313.53,314.31,313.29,314.31,18283.0
2020-06-11 12:00:00,314.24,314.5,313.77,313.78,17669.0,314.24,314.5,313.77,313.78,17669.0
2020-06-11 12:05:00,313.84,314.22,313.01,313.14,18361.0,313.84,314.22,313.01,313.14,18361.0
2020-06-11 12:10:00,313.29,313.35,312.37,312.59,21827.0,313.29,313.35,312.37,312.59,21827.0
2020-06-11 12:15:00,312.59,312.71,311.37,312.07,22285.0,312.59,312.71,311.37,312.07,22285.0
2020-06-11 12:20:00,312.0,313.32,312.0,312.64,14360.0,312.0,313.32,312.0,312.64,14360.0
2020-06-11 12:25:00,312.81,313.56,311.5,313.43,18015.0,312.81,313.56,311.5,313.43,18015.0
2020-06-11 12:30:00,313.32,313.88,313.06,313.53,23325.0,313.32,313.88,313.06,313.53,23325.0
2020-06-11 12:35:00,313.28,314.0,312.48,312.48,13081.0,313.28,314.0,312.48,312.48,13081.0
2020-06-11 12:40:00,312.63,312.84,311.28,311.36,13841.0,312.63,312.84,311.28,311.36,13841.0
2020-06-11 12:45:00,311.47,311.91,310.96,311.17,17323.0,311.47,311.91,310.96,311.17,17323.0
2020-06-11 12:50:00,311.19,311.52,310.34,310.34,13352.0,311.19,311.52,310.34,310.34,13352.0
2020-06-11 12:55:00,310.34,310.99,310.11,310.28,27685.0,310.34,310.99,310.11,310.28,27685.0
2020-06-11 13:00:00,310.06,311.46,310.06,311.43,18889.0,310.06,311.46,310.06,311.43,18889.0
2020-06-11 13:05:00,311.17,311.17,310.48,310.69,11939.0,311.17,311.17,310.48,310.69,11939.0
2020-06-11 13:10:00,310.72,310.98,310.29,310.85,18703.0,310.72,310.98,310.29,310.85,18703.0
2020-06-11 13:15:00,310.76,312.0,310.69,311.85,38853.0,310.76,312.0,310.69,311.85,38853.0
2020-06-11 13:20:00,311.9,312.25,311.45,311.69,19188.0,311.9,312.25,311.45,311.69,19188.0
2020-06-11 13:25:00,311.53,311.55,310.5,310.72,23326.0,311.53,311.55,310.5,310.72,23326.0
2020-06-11 13:30:00,310.57,310.89,309.65,310.75,33254.0,310.57,310.89,309.65,310.75,33254.0
2020-06-11 13:35:00,310.84,310.84,309.6,310.16,13937.0,310.84,310.84,309.6,310.16,13937.0
2020-06-11 13:40:00,309.8,310.25,309.7,310.25,13950.0,309.8,310.25,309.7,310.25,13950.0
2020-06-11 13:45:00,310.25,310.49,309.71,309.84,11738.0,310.25,310.49,309.71,309.84,11738.0
2020-06-11 13:50:00,309.66,310.82,309.6,310.82,27723.0,309.66,310.82,309.6,310.82,27723.0
2020-06-11 13:55:00,310.87,312.47,310.58,312.33,18718.0,310.87,312.47,310.58,312.33,18718.0
2020-06-11 14:00:00,312.33,312.47,310.48,310.74,19092.0,312.33,312.47,310.48,310.74,19092.0
2020-06-11 14:05:00,310.99,312.97,310.99,311.44,13441.0,310.99,312.97,310.99,311.44,13441.0
2020-06-11 14:10:00,311.5,312.1,310.8,311.17,7994.0,311.5,312.1,310.8,311.17,7994.0
2020-06-11 14:15:00,311.24,311.25,309.9,310.14,21394.0,311.24,311.25,309.9,310.14,21394.0
2020-06-11 14:20:00,310.13,311.26,310.13,311.15,10884.0,310.13,311.26,310.13,311.15,10884.0
2020-06-11 14:25:00,311.13,312.18,311.04,311.86,12298.0,311.13,312.18,311.04,311.86,12298.0
2020-06-11 14:30:00,311.76,312.21,311.0,311.04,17697.0,311.76,312.21,311.0,311.04,17697.0
2020-06-11 14:35:00,311.19,311.19,309.91,310.28,12011.0,311.19,311.19,309.91,310.28,12011.0
2020-06-11 14:40:00,310.1,310.5,309.8,310.05,49998.0,310.1,310.5,309.8,310.05,49998.0
2020-06-11 14:45:00,309.95,310.66,309.8,310.09,21094.0,309.95,310.66,309.8,310.09,21094.0
2020-06-11 14:50:00,310.12,310.3,309.35,309.52,23210.0,310.12,310.3,309.35,309.52,23210.0
2020-06-11 14:55:00,309.48,309.52,308.66,309.38,15996.0,309.48,309.52,308.66,309.38,15996.0
2020-06-11 15:00:00,309.32,311.21,309.09,310.56,18881.0,309.32,311.21,309.09,310.56,18881.0
2020-06-11 15:05:00,310.55,311.14,309.79,310.69,15053.0,310.55,311.14,309.79,310.69,15053.0
2020-06-11 15:10:00,310.58,311.4,310.12,310.29,13864.0,310.58,311.4,310.12,310.29,13864.0
2020-06-11 15:15:00,310.3,310.55,309.07,309.69,21453.0,310.3,310.55,309.07,309.69,21453.0
2020-06-11 15:20:00,309.54,309.75,308.64,308.75,30040.0,309.54,309.75,308.64,308.75,30040.0
2020-06-11 15:25:00,308.87,309.32,306.63,308.9,45033.0,308.87,309.32,306.63,308.9,45033.0
2020-06-11 15:30:00,308.61,309.33,308.15,309.33,33195.0,308.61,309.33,308.15,309.33,33195.0
2020-06-11 15:35:00,308.95,309.03,307.82,308.08,22035.0,308.95,309.03,307.82,308.08,22035.0
2020-06-11 15:40:00,307.97,311.5,307.57,310.45,59854.0,307.97,311.5,307.57,310.45,59854.0
2020-06-11 15:45:00,310.48,310.91,309.46,309.46,47084.0,310.48,310.91,309.46,309.46,47084.0
2020-06-11 15:50:00,309.28,309.57,307.97,308.57,64030.0,309.28,309.57,307.97,308.57,64030.0
2020-06-11 15:55:00,308.57,308.95,307.62,308.5,114329.0,308.57,308.95,307.62,308.5,114329.0
2020-06-12 09:30:00,302.84,304.71,298.0,301.33,331213.0,302.84,304.71,298.0,301.33,331213.0
2020-06-12 09:35:00,301.3,301.8,296.21,301.01,228071.0,301.3,301.8,296.21,301.01,228071.0
2020-06-12 09:40:00,301.37,306.45,301.22,305.49,276241.0,301.37,306.45,301.22,305.49,276241.0
2020-06-12 09:45:00,305.5,308.38,305.45,306.06,254341.0,305.5,308.38,305.45,306.06,254341.0
2020-06-12 09:50:00,305.3,306.92,304.77,305.8,112070.0,305.3,306.92,304.77,305.8,112070.0
2020-06-12 09:55:00,305.71,307.8,304.68,305.73,112808.0,305.71,307.8,304.68,305.73,112808.0
2020-06-12 10:00:00,305.74,307.32,303.79,304.8,100024.0,305.74,307.32,303.79,304.8,100024.0
2020-06-12 10:05:00,304.71,304.71,302.4,302.43,91385.0,304.71,304.71,302.4,302.43,91385.0
2020-06-12 10:10:00,302.54,305.74,299.75,299.75,142914.0,302.54,305.74,299.75,299.75,142914.0
2020-06-12 10:15:00,299.93,300.17,297.25,297.85,142121.0,299.93,300.17,297.25,297.85,142121.0
2020-06-12 10:20:00,297.59,300.0,297.47,298.15,84733.0,297.59,300.0,297.47,298.15,84733.0
2020-06-12 10:25:00,298.29,298.97,296.54,296.78,93118.0,298.29,298.97,296.54,296.78,93118.0
2020-06-12 10:30:00,296.9,299.36,296.75,299.04,100212.0,296.9,299.36,296.75,299.04,100212.0
2020-06-12 10:35:00,299.09,299.5,297.05,297.73,57790.0,299.09,299.5,297.05,297.73,57790.0
2020-06-12 10:40:00,297.96,299.7,297.76,298.49,51717.0,297.96,299.7,297.76,298.49,51717.0
2020-06-12 10:45:00,298.22,301.76,297.87,299.31,92805.0,298.22,301.76,297.87,299.31,92805.0
2020-06-12 10:50:00,299.19,299.27,297.42,298.34,74616.0,299.19,299.27,297.42,298.34,74616.0
2020-06-12 10:55:00,298.57,298.92,295.1,295.29,83882.0,298.57,298.92,295.1,295.29,83882.0
2020-06-12 11:00:00,295.29,296.07,292.51,292.64,94323.0,295.29,296.07,292.51,292.64,94323.0
2020-06-12 11:05:00,292.84,295.32,291.77,294.46,103419.0,292.84,295.32,291.77,294.46,103419.0
2020-06-12 11:10:00,294.61,295.26,293.03,293.27,69660.0,294.61,295.26,293.03,293.27,69660.0
2020-06-12 11:15:00,293.0,294.6,292.31,292.48,52836.0,293.0,294.6,292.31,292.48,52836.0
2020-06-12 11:20:00,292.3,293.59,290.8,291.2,102055.0,292.3,293.59,290.8,291.2,102055.0
2020-06-12 11:25:00,291.39,294.06,291.3,293.34,62478.0,291.39,294.06,291.3,293.34,62478.0
2020-06-12 11:30:00,293.34,293.48,291.78,292.86,45095.0,293.34,293.48,291.78,292.86,45095.0
2020-06-12 11:35:00,293.02,294.42,292.35,294.4,70425.0,293.02,294.42,292.35,294.4,70425.0
2020-06-12 11:40:00,294.37,294.4,292.06,292.12,48077.0,294.37,294.4,292.06,292.12,48077.0
2020-06-12 11:45:00,292.05,294.49,291.65,292.81,39787.0,292.05,294.49,291.65,292.81,39787.0
2020-06-12 11:50:00,292.81,293.13,291.92,292.39,38244.0,292.81,293.13,291.92,292.39,38244.0
2020-06-12 11:55:00,292.43,294.22,292.35,293.68,41396.0,292.43,294.22,292.35,293.68,41396.0
2020-06-12 12:00:00,293.69,294.39,293.17,294.39,43934.0,293.69,294.39,293.17,294.39,43934.0
2020-06-12 12:05:00,294.34,295.43,293.55,294.94,63407.0,294.34,295.43,293.55,294.94,63407.0
2020-06-12 12:10:00,294.88,294.88,292.52,292.75,66438.0,294.88,294.88,292.52,292.75,66438.0
2020-06-12 12:15:00,292.76,293.06,291.1,291.61,64514.0,292.76,293.06,291.1,291.61,64514.0
2020-06-12 12:20:00,291.65,292.23,290.5,290.6,56040.0,291.65,292.23,290.5,290.6,56040.0
2020-06-12 12:25:00,290.5,292.25,290.13,291.23,64924.0,290.5,292.25,290.13,291.23,64924.0
2020-06-12 12:30:00,291.31,291.67,290.92,291.41,26118.0,291.31,291.67,290.92,291.41,26118.0
2020-06-12 12:35:00,291.41,291.94,291.15,291.44,27088.0,291.41,291.94,291.15,291.44,27088.0
2020-06-12 12:40:00,291.5,293.44,291.5,292.9,44732.0,291.5,293.44,291.5,292.9,44732.0
2020-06-12 12:45:00,292.9,294.31,292.21,293.55,53034.0,292.9,294.31,292.21,293.55,53034.0
2020-06-12 12:50:00,293.71,294.13,293.27,293.81,44232.0,293.71,294.13,293.27,293.81,44232.0
2020-06-12 12:55:00,293.83,295.0,293.64,294.39,35697.0,293.83,295.0,293.64,294.39,35697.0
2020-06-12 13:00:00,294.52,294.91,292.43,292.64,24547.0,294.52,294.91,292.43,292.64,24547.0
2020-06-12 13:05:00,292.51,294.16,292.39,294.16,19520.0,292.51,294.16,292.39,294.16,19520.0
2020-06-12 13:10:00,294.12,294.12,293.01,293.42,16106.0,294.12,294.12,293.01,293.42,16106.0
2020-06-12 13:15:00,293.46,293.51,291.87,293.4,22709.0,293.46,293.51,291.87,293.4,22709.0
2020-06-12 13:20:00,293.26,294.06,292.73,293.0,22644.0,293.26,294.06,292.73,293.0,22644.0
2020-06-12 13:25:00,293.02,294.74,293.01,294.4,22349.0,293.02,294.74,293.01,294.4,22349.0
2020-06-12 13:30:00,294.49,294.8,293.77,293.88,30865.0,294.49,294.8,293.77,293.88,30865.0
2020-06-12 13:35:00,294.08,294.32,293.4,293.76,23262.0,294.08,294.32,293.4,293.76,23262.0
2020-06-12 13:40:00,293.57,294.87,293.15,294.36,27216.0,293.57,294.87,293.15,294.36,27216.0
2020-06-12 13:45:00,294.19,294.39,292.13,292.57,21186.0,294.19,294.39,292.13,292.57,21186.0
2020-06-12 13:50:00,292.53,292.86,290.78,290.78,41415.0,292.53,292.86,290.78,290.78,41415.0
2020-06-12 13:55:00,290.98,291.64,290.01,290.57,43711.0,290.98,291.64,290.01,290.57,43711.0
2020-06-12 14:00:00,290.58,292.27,290.05,290.73,51999.0,290.58,292.27,290.05,290.73,51999.0
2020-06-12 14:05:00,290.85,291.32,290.55,291.01,24980.0,290.85,291.32,290.55,291.01,24980.0
2020-06-12 14:10:00,291.3,292.37,291.05,291.75,24707.0,291.3,292.37,291.05,291.75,24707.0
2020-06-12 14:15:00,291.96,292.44,291.22,291.55,30583.0,291.96,292.44,291.22,291.55,30583.0
2020-06-12 14:20:00,291.75,292.16,290.77,291.49,26392.0,291.75,292.16,290.77,291.49,26392.0
2020-06-12 14:25:00,291.68,292.95,291.5,292.88,28861.0,291.68,292.95,291.5,292.88,28861.0
2020-06-12 14:30:00,292.72,294.5,292.72,293.66,32587.0,292.72,294.5,292.72,293.66,32587.0
2020-06-12 14:35:00,293.5,294.52,293.38,293.47,27072.0,293.5,294.52,293.38,293.47,27072.0
2020-06-12 14:40:00,293.25,293.48,291.9,291.96,20596.0,293.25,293.48,291.9,291.96,20596.0
2020-06-12 14:45:00,292.07,292.5,291.39,291.53,30394.0,292.07,292.5,291.39,291.53,30394.0
2020-06-12 14:50:00,291.61,291.85,290.52,291.37,42093.0,291.61,291.85,290.52,291.37,42093.0
2020-06-12 14:55:00,291.43,291.43,290.6,291.27,27018.0,291.43,291.43,290.6,291.27,27018.0
2020-06-12 15:00:00,291.27,292.16,291.24,291.94,41900.0,291.27,292.16,291.24,291.94,41900.0
2020-06-12 15:05:00,291.89,292.09,291.49,291.65,37754.0,291.89,292.09,291.49,291.65,37754.0
2020-06-12 15:10:00,291.75,292.49,291.43,292.07,35779.0,291.75,292.49,291.43,292.07,35779.0
2020-06-12 15:15:00,292.15,292.27,290.85,290.9,45700.0,292.15,292.27,290.85,290.9,45700.0
2020-06-12 15:20:00,291.0,291.25,290.02,290.23,53085.0,291.0,291.25,290.02,290.23,53085.0
2020-06-12 15:25:00,290.25,290.53,289.55,290.1,105012.0,290.25,290.53,289.55,290.1,105012.0
2020-06-12 15:30:00,290.04,290.79,289.77,290.48,52560.0,290.04,290.79,289.77,290.48,52560.0
2020-06-12 15:35:00,290.54,293.31,290.53,292.75,123246.0,290.54,293.31,290.53,292.75,123246.0
2020-06-12 15:40:00,292.92,294.99,292.32,294.79,98434.0,292.92,294.99,292.32,294.79,98434.0
2020-06-12 15:45:00,294.92,295.41,293.64,295.09,100575.0,294.92,295.41,293.64,295.09,100575.0
2020-06-12 15:50:00,295.25,296.37,295.0,296.37,128522.0,295.25,296.37,295.0,296.37,128522.0
2020-06-12 15:55:00,296.3,297.34,295.69,296.48,204949.0,296.3,297.34,295.69,296.48,204949.0
2020-06-15 09:30:00,289.59,293.66,288.61,290.69,98288.0,289.59,293.66,288.61,290.69,98288.0
2020-06-15 09:35:00,290.66,294.31,290.66,293.06,41264.0,290.66,294.31,290.66,293.06,41264.0
2020-06-15 09:40:00,293.15,294.72,292.5,292.95,30258.0,293.15,294.72,292.5,292.95,30258.0
2020-06-15 09:45:00,292.53,294.5,292.53,293.51,43502.0,292.53,294.5,292.53,293.51,43502.0
2020-06-15 09:50:00,293.56,296.0,292.63,295.71,46441.0,293.56,296.0,292.63,295.71,46441.0
2020-06-15 09:55:00,295.71,296.56,295.0,296.37,37488.0,295.71,296.56,295.0,296.37,37488.0
2020-06-15 10:00:00,296.4,297.85,295.72,297.8,25710.0,296.4,297.85,295.72,297.8,25710.0
2020-06-15 10:05:00,298.0,299.25,297.41,298.59,37747.0,298.0,299.25,297.41,298.59,37747.0
2020-06-15 10:10:00,298.4,298.56,296.86,297.17,19156.0,298.4,298.56,296.86,297.17,19156.0
2020-06-15 10:15:00,296.8,298.0,295.94,297.71,23972.0,296.8,298.0,295.94,297.71,23972.0
2020-06-15 10:20:00,297.96,298.58,297.69,297.93,22001.0,297.96,298.58,297.69,297.93,22001.0
2020-06-15 10:25:00,297.88,298.75,297.34,297.78,34392.0,297.88,298.75,297.34,297.78,34392.0
2020-06-15 10:30:00,297.69,298.14,296.54,298.0,22949.0,297.69,298.14,296.54,298.0,22949.0
2020-06-15 10:35:00,297.96,297.96,295.61,295.7,24485.0,297.96,297.96,295.61,295.7,24485.0
2020-06-15 10:40:00,295.61,296.49,294.84,296.18,39598.0,295.61,296.49,294.84,296.18,39598.0
2020-06-15 10:45:00,296.21,297.68,296.19,296.54,18456.0,296.21,297.68,296.19,296.54,18456.0
2020-06-15 10:50:00,296.52,297.78,296.14,296.7,15165.0,296.52,297.78,296.14,296.7,15165.0
2020-06-15 10:55:00,296.84,297.08,295.76,296.3,11504.0,296.84,297.08,295.76,296.3,11504.0
2020-06-15 11:00:00,296.18,298.0,296.05,297.43,18857.0,296.18,298.0,296.05,297.43,18857.0
2020-06-15 11:05:00,297.06,297.47,296.57,297.15,14197.0,297.06,297.47,296.57,297.15,14197.0
2020-06-15 11:10:00,297.04,297.88,296.73,297.67,6041.0,297.04,297.88,296.73,297.67,6041.0
2020-06-15 11:15:00,297.3,297.32,296.21,296.61,8841.0,297.3,297.32,296.21,296.61,8841.0
2020-06-15 11:20:00,296.15,297.0,295.61,297.0,10701.0,296.15,297.0,295.61,297.0,10701.0
2020-06-15 11:25:00,296.94,296.94,295.62,295.71,8071.0,296.94,296.94,295.62,295.71,8071.0
2020-06-15 11:30:00,295.7,296.53,295.54,295.95,7760.0,295.7,296.53,295.54,295.95,7760.0
2020-06-15 11:35:00,296.0,296.5,295.69,296.13,5159.0,296.0,296.5,295.69,296.13,5159.0
2020-06-15 11:40:00,296.29,296.58,295.36,295.7,10178.0,296.29,296.58,295.36,295.7,10178.0
2020-06-15 11:45:00,295.56,295.85,295.14,295.41,11096.0,295.56,295.85,295.14,295.41,11096.0
2020-06-15 11:50:00,295.35,295.85,295.0,295.23,17234.0,295.35,295.85,295.0,295.23,17234.0
2020-06-15 11:55:00,295.21,296.14,295.21,295.77,10792.0,295.21,296.14,295.21,295.77,10792.0
2020-06-15 12:00:00,295.71,297.53,295.71,297.49,18407.0,295.71,297.53,295.71,297.49,18407.0
2020-06-15 12:05:00,297.39,297.49,296.86,297.38,8179.0,297.39,297.49,296.86,297.38,8179.0
2020-06-15 12:10:00,297.17,297.72,297.04,297.04,12711.0,297.17,297.72,297.04,297.04,12711.0
2020-06-15 12:15:00,297.16,297.9,297.16,297.56,10387.0,297.16,297.9,297.16,297.56,10387.0
2020-06-15 12:20:00,297.53,297.87,297.33,297.69,9001.0,297.53,297.87,297.33,297.69,9001.0
2020-06-15 12:25:00,297.78,298.42,297.62,297.72,19830.0,297.78,298.42,297.62,297.72,19830.0
2020-06-15 12:30:00,297.75,297.91,296.88,296.88,8929.0,297.75,297.91,296.88,296.88,8929.0
2020-06-15 12:35:00,296.92,297.48,296.92,297.23,7372.0,296.92,297.48,296.92,297.23,7372.0
2020-06-15 12:40:00,297.23,297.74,297.06,297.69,9535.0,297.23,297.74,297.06,297.69,9535.0
2020-06-15 12:45:00,297.61,297.82,297.36,297.42,7620.0,297.61,297.82,297.36,297.42,7620.0
2020-06-15 12:50:00,297.35,297.91,297.1,297.78,6406.0,297.35,297.91,297.1,297.78,6406.0
2020-06-15 12:55:00,297.75,297.98,297.4,297.98,6889.0,297.75,297.98,297.4,297.98,6889.0
2020-06-15 13:00:00,297.93,298.44,297.7,298.28,19503.0,297.93,298.44,297.7,298.28,19503.0
2020-06-15 13:05:00,298.16,298.5,297.88,298.5,10466.0,298.16,298.5,297.88,298.5,10466.0
2020-06-15 13:10:00,298.49,298.75,298.16,298.53,14503.0,298.49,298.75,298.16,298.53,14503.0
2020-06-15 13:15:00,298.67,298.91,298.3,298.37,14489.0,298.67,298.91,298.3,298.37,14489.0
2020-06-15 13:20:00,298.46,298.93,297.47,297.84,17507.0,298.46,298.93,297.47,297.84,17507.0
2020-06-15 13:25:00,297.82,298.16,297.24,297.67,11501.0,297.82,298.16,297.24,297.67,11501.0
2020-06-15 13:30:00,297.65,297.84,296.92,297.44,7663.0,297.65,297.84,296.92,297.44,7663.0
2020-06-15 13:35:00,297.41,298.1,297.1,297.35,13421.0,297.41,298.1,297.1,297.35,13421.0
2020-06-15 13:40:00,297.15,297.15,296.18,296.31,13102.0,297.15,297.15,296.18,296.31,13102.0
2020-06-15 13:45:00,296.29,296.42,295.7,295.9,19734.0,296.29,296.42,295.7,295.9,19734.0
2020-06-15 13:50:00,295.87,296.85,295.84,296.66,8349.0,295.87,296.85,295.84,296.66,8349.0
2020-06-15 13:55:00,296.65,296.65,296.06,296.37,9120.0,296.65,296.65,296.06,296.37,9120.0
2020-06-15 14:00:00,296.51,298.5,296.51,298.16,24146.0,296.51,298.5,296.51,298.16,24146.0
2020-06-15 14:05:00,298.15,298.8,298.1,298.25,15140.0,298.15,298.8,298.1,298.25,15140.0
2020-06-15 14:10:00,298.37,298.57,297.76,298.14,8154.0,298.37,298.57,297.76,298.14,8154.0
2020-06-15 14:15:00,298.4,298.85,298.28,298.58,10635.0,298.4,298.85,298.28,298.58,10635.0
2020-06-15 14:20:00,298.68,299.0,298.4,298.94,8504.0,298.68,299.0,298.4,298.94,8504.0
2020-06-15 14:25:00,298.95,299.76,298.76,299.23,28388.0,298.95,299.76,298.76,299.23,28388.0
2020-06-15 14:30:00,299.3,299.94,298.88,299.35,21127.0,299.3,299.94,298.88,299.35,21127.0
2020-06-15 14:35:00,299.51,299.8,299.07,299.25,10917.0,299.51,299.8,299.07,299.25,10917.0
2020-06-15 14:40:00,299.33,301.8,299.33,301.22,52079.0,299.33,301.8,299.33,301.22,52079.0
2020-06-15 14:45:00,301.27,302.48,300.67,300.67,39855.0,301.27,302.48,300.67,300.67,39855.0
2020-06-15 14:50:00,300.82,300.82,299.71,299.98,19903.0,300.82,300.82,299.71,299.98,19903.0
2020-06-15 14:55:00,299.79,300.84,299.79,300.13,17135.0,299.79,300.84,299.79,300.13,17135.0
2020-06-15 15:00:00,300.28,301.55,300.14,301.55,13747.0,300.28,301.55,300.14,301.55,13747.0
2020-06-15 15:05:00,301.28,301.39,300.33,301.16,12768.0,301.28,301.39,300.33,301.16,12768.0
2020-06-15 15:10:00,301.33,301.78,301.18,301.55,12055.0,301.33,301.78,301.18,301.55,12055.0
2020-06-15 15:15:00,301.46,301.96,300.93,301.24,10906.0,301.46,301.96,300.93,301.24,10906.0
2020-06-15 15:20:00,301.24,301.55,300.89,301.22,7775.0,301.24,301.55,300.89,301.22,7775.0
2020-06-15 15:25:00,301.55,301.78,300.71,300.85,13562.0,301.55,301.78,300.71,300.85,13562.0
2020-06-15 15:30:00,300.95,301.03,300.0,300.21,17826.0,300.95,301.03,300.0,300.21,17826.0
2020-06-15 15:35:00,300.11,301.52,299.92,301.52,16024.0,300.11,301.52,299.92,301.52,16024.0
2020-06-15 15:40:00,301.31,301.8,300.87,301.68,18476.0,301.31,301.8,300.87,301.68,18476.0
2020-06-15 15:45:00,301.63,302.13,301.13,301.48,27937.0,301.63,302.13,301.13,301.48,27937.0
2020-06-15 15:50:00,301.3,302.74,301.25,302.31,37121.0,301.3,302.74,301.25,302.31,37121.0
2020-06-15 15:55:00,302.42,303.25,302.23,303.05,92491.0,302.42,303.25,302.23,303.05,92491.0
2020-06-16 09:30:00,310.79,311.97,309.17,311.97,76832.0,310.79,311.97,309.17,311.97,76832.0
2020-06-16 09:35:00,311.8,311.96,309.0,309.34,51250.0,311.8,311.96,309.0,309.34,51250.0
2020-06-16 09:40:00,309.45,310.42,309.0,310.3,44775.0,309.45,310.42,309.0,310.3,44775.0
2020-06-16 09:45:00,310.54,311.29,310.08,310.44,41192.0,310.54,311.29,310.08,310.44,41192.0
2020-06-16 09:50:00,310.37,310.83,309.22,309.67,51481.0,310.37,310.83,309.22,309.67,51481.0
2020-06-16 09:55:00,309.65,310.5,309.52,310.25,24146.0,309.65,310.5,309.52,310.25,24146.0
2020-06-16 10:00:00,310.25,310.87,309.5,310.6,22497.0,310.25,310.87,309.5,310.6,22497.0
2020-06-16 10:05:00,310.44,312.43,310.29,311.72,47765.0,310.44,312.43,310.29,311.72,47765.0
2020-06-16 10:10:00,311.63,312.11,311.05,311.6,28545.0,311.63,312.11,311.05,311.6,28545.0
2020-06-16 10:15:00,311.6,312.81,311.44,312.02,22014.0,311.6,312.81,311.44,312.02,22014.0
2020-06-16 10:20:00,311.9,311.94,310.4,310.94,27106.0,311.9,311.94,310.4,310.94,27106.0
2020-06-16 10:25:00,311.04,311.65,310.95,311.65,9014.0,311.04,311.65,310.95,311.65,9014.0
2020-06-16 10:30:00,311.51,312.14,311.34,311.79,19622.0,311.51,312.14,311.34,311.79,19622.0
2020-06-16 10:35:00,311.78,312.5,310.6,311.15,13830.0,311.78,312.5,310.6,311.15,13830.0
2020-06-16 10:40:00,311.12,311.24,309.0,309.54,41112.0,311.12,311.24,309.0,309.54,41112.0
2020-06-16 10:45:00,309.51,310.67,309.1,310.12,11363.0,309.51,310.67,309.1,310.12,11363.0
2020-06-16 10:50:00,309.86,309.87,306.48,307.05,56169.0,309.86,309.87,306.48,307.05,56169.0
2020-06-16 10:55:00,307.0,308.18,305.52,305.93,19633.0,307.0,308.18,305.52,305.93,19633.0
2020-06-16 11:00:00,305.11,305.99,303.27,305.36,42917.0,305.11,305.99,303.27,305.36,42917.0
2020-06-16 11:05:00,305.63,307.7,304.86,305.63,22780.0,305.63,307.7,304.86,305.63,22780.0
2020-06-16 11:10:00,306.0,306.66,305.15,306.58,17845.0,306.0,306.66,305.15,306.58,17845.0
2020-06-16 11:15:00,306.87,308.73,306.87,308.06,19912.0,306.87,308.73,306.87,308.06,19912.0
2020-06-16 11:20:00,308.15,309.0,308.14,308.53,18463.0,308.15,309.0,308.14,308.53,18463.0
2020-06-16 11:25:00,308.67,308.93,308.1,308.62,6580.0,308.67,308.93,308.1,308.62,6580.0
2020-06-16 11:30:00,308.58,309.62,308.03,308.78,11256.0,308.58,309.62,308.03,308.78,11256.0
2020-06-16 11:35:00,308.95,309.18,308.44,308.68,5035.0,308.95,309.18,308.44,308.68,5035.0
2020-06-16 11:40:00,308.9,309.26,308.58,309.2,4631.0,308.9,309.26,308.58,309.2,4631.0
2020-06-16 11:45:00,309.06,310.86,309.06,310.02,40596.0,309.06,310.86,309.06,310.02,40596.0
2020-06-16 11:50:00,310.19,310.23,308.63,308.71,12469.0,310.19,310.23,308.63,308.71,12469.0
2020-06-16 11:55:00,308.5,308.79,307.85,308.02,11780.0,308.5,308.79,307.85,308.02,11780.0
2020-06-16 12:00:00,308.2,308.54,306.51,306.71,7154.0,308.2,308.54,306.51,306.71,7154.0
2020-06-16 12:05:00,306.76,307.31,306.59,307.08,6162.0,306.76,307.31,306.59,307.08,6162.0
2020-06-16 12:10:00,307.2,308.09,306.82,307.87,10415.0,307.2,308.09,306.82,307.87,10415.0
2020-06-16 12:15:00,307.78,307.92,307.09,307.36,5592.0,307.78,307.92,307.09,307.36,5592.0
2020-06-16 12:20:00,307.48,307.54,306.72,307.47,8801.0,307.48,307.54,306.72,307.47,8801.0
2020-06-16 12:25:00,307.45,308.42,307.38,308.42,5954.0,307.45,308.42,307.38,308.42,5954.0
2020-06-16 12:30:00,308.38,309.32,308.38,308.99,7640.0,308.38,309.32,308.38,308.99,7640.0
2020-06-16 12:35:00,308.91,309.4,308.3,308.4,20870.0,308.91,309.4,308.3,308.4,20870.0
2020-06-16 12:40:00,308.52,309.68,308.52,308.9,21639.0,308.52,309.68,308.52,308.9,21639.0
2020-06-16 12:45:00,309.1,309.1,308.46,308.59,3620.0,309.1,309.1,308.46,308.59,3620.0
2020-06-16 12:50:00,308.64,309.06,308.27,308.76,9621.0,308.64,309.06,308.27,308.76,9621.0
2020-06-16 12:55:00,308.64,308.8,307.76,307.78,8350.0,308.64,308.8,307.76,307.78,8350.0
2020-06-16 13:00:00,308.1,308.79,307.86,308.04,8208.0,308.1,308.79,307.86,308.04,8208.0
2020-06-16 13:05:00,307.63,308.18,307.57,308.15,6027.0,307.63,308.18,307.57,308.15,6027.0
2020-06-16 13:10:00,308.09,308.28,307.5,308.06,4305.0,308.09,308.28,307.5,308.06,4305.0
2020-06-16 13:15:00,308.25,308.55,308.13,308.5,3186.0,308.25,308.55,308.13,308.5,3186.0
2020-06-16 13:20:00,308.46,308.46,307.56,308.07,4000.0,308.46,308.46,307.56,308.07,4000.0
2020-06-16 13:25:00,307.97,308.81,307.86,308.76,3365.0,307.97,308.81,307.86,308.76,3365.0
2020-06-16 13:30:00,308.49,308.98,308.2,308.39,3850.0,308.49,308.98,308.2,308.39,3850.0
2020-06-16 13:35:00,308.29,308.7,308.29,308.55,2599.0,308.29,308.7,308.29,308.55,2599.0
2020-06-16 13:40:00,308.66,309.0,308.61,308.96,5613.0,308.66,309.0,308.61,308.96,5613.0
2020-06-16 13:45:00,308.87,308.87,308.21,308.21,5254.0,308.87,308.87,308.21,308.21,5254.0
2020-06-16 13:50:00,308.3,308.51,307.66,307.75,9563.0,308.3,308.51,307.66,307.75,9563.0
2020-06-16 13:55:00,307.64,307.79,307.0,307.68,23499.0,307.64,307.79,307.0,307.68,23499.0
2020-06-16 14:00:00,307.71,308.26,307.51,307.69,5675.0,307.71,308.26,307.51,307.69,5675.0
2020-06-16 14:05:00,307.92,308.3,307.56,307.94,5920.0,307.92,308.3,307.56,307.94,5920.0
2020-06-16 14:10:00,308.1,308.89,307.91,308.61,7542.0,308.1,308.89,307.91,308.61,7542.0
2020-06-16 14:15:00,308.57,308.96,308.34,308.5,5432.0,308.57,308.96,308.34,308.5,5432.0
2020-06-16 14:20:00,308.41,308.94,307.1,307.5,7384.0,308.41,308.94,307.1,307.5,7384.0
2020-06-16 14:25:00,307.44,307.68,306.7,307.26,5673.0,307.44,307.68,306.7,307.26,5673.0
2020-06-16 14:30:00,307.8,308.09,306.49,306.86,5993.0,307.8,308.09,306.49,306.86,5993.0
2020-06-16 14:35:00,306.85,307.41,306.65,306.77,8800.0,306.85,307.41,306.65,306.77,8800.0
2020-06-16 14:40:00,306.86,307.24,306.28,306.83,10942.0,306.86,307.24,306.28,306.83,10942.0
2020-06-16 14:45:00,306.82,307.23,306.29,307.18,9740.0,306.82,307.23,306.29,307.18,9740.0
2020-06-16 14:50:00,307.28,307.59,306.94,307.03,5977.0,307.28,307.59,306.94,307.03,5977.0
2020-06-16 14:55:00,306.88,307.57,306.88,307.57,6091.0,306.88,307.57,306.88,307.57,6091.0
2020-06-16 15:00:00,307.27,307.68,306.91,307.08,7147.0,307.27,307.68,306.91,307.08,7147.0
2020-06-16 15:05:00,307.36,307.36,306.32,306.89,12984.0,307.36,307.36,306.32,306.89,12984.0
2020-06-16 15:10:00,307.03,307.31,306.85,307.18,9421.0,307.03,307.31,306.85,307.18,9421.0
2020-06-16 15:15:00,307.18,307.2,306.51,307.0,8041.0,307.18,307.2,306.51,307.0,8041.0
2020-06-16 15:20:00,307.2,308.3,307.2,308.27,11591.0,307.2,308.3,307.2,308.27,11591.0
2020-06-16 15:25:00,308.13,308.9,308.03,308.9,28416.0,308.13,308.9,308.03,308.9,28416.0
2020-06-16 15:30:00,308.86,309.69,308.5,309.67,18660.0,308.86,309.69,308.5,309.67,18660.0
2020-06-16 15:35:00,309.71,309.72,309.0,309.23,23738.0,309.71,309.72,309.0,309.23,23738.0
2020-06-16 15:40:00,309.29,309.99,308.82,309.11,19512.0,309.29,309.99,308.82,309.11,19512.0
2020-06-16 15:45:00,309.16,309.87,308.71,309.32,22778.0,309.16,309.87,308.71,309.32,22778.0
2020-06-16 15:50:00,309.1,309.71,308.41,309.33,38861.0,309.1,309.71,308.41,309.33,38861.0
2020-06-16 15:55:00,309.17,310.82,308.85,310.62,131181.0,309.17,310.82,308.85,310.62,131181.0
2020-06-17 09:30:00,313.0,313.0,311.18,312.35,29065.0,313.0,313.0,311.18,312.35,29065.0
2020-06-17 09:35:00,312.73,313.78,312.0,312.44,25171.0,312.73,313.78,312.0,312.44,25171.0
2020-06-17 09:40:00,312.4,313.24,312.0,313.05,18015.0,312.4,313.24,312.0,313.05,18015.0
2020-06-17 09:45:00,313.13,313.5,312.52,312.74,17478.0,313.13,313.5,312.52,312.74,17478.0
2020-06-17 09:50:00,312.89,313.08,312.37,312.4,12152.0,312.89,313.08,312.37,312.4,12152.0
2020-06-17 09:55:00,312.5,312.66,310.77,311.31,15201.0,312.5,312.66,310.77,311.31,15201.0
2020-06-17 10:00:00,311.52,313.19,311.52,312.79,24624.0,311.52,313.19,311.52,312.79,24624.0
2020-06-17 10:05:00,312.59,313.83,312.5,313.71,14485.0,312.59,313.83,312.5,313.71,14485.0
2020-06-17 10:10:00,313.58,313.66,312.91,313.29,11771.0,313.58,313.66,312.91,313.29,11771.0
2020-06-17 10:15:00,313.36,313.5,312.05,312.06,22611.0,313.36,313.5,312.05,312.06,22611.0
2020-06-17 10:20:00,312.28,312.5,310.88,311.05,13841.0,312.28,312.5,310.88,311.05,13841.0
2020-06-17 10:25:00,311.11,312.16,310.9,311.44,10196.0,311.11,312.16,310.9,311.44,10196.0
2020-06-17 10:30:00,311.22,311.51,310.65,310.73,15202.0,311.22,311.51,310.65,310.73,15202.0
2020-06-17 10:35:00,310.78,311.04,310.25,310.48,23825.0,310.78,311.04,310.25,310.48,23825.0
2020-06-17 10:40:00,310.5,310.84,310.17,310.8,12411.0,310.5,310.84,310.17,310.8,12411.0
2020-06-17 10:45:00,310.69,310.91,310.39,310.67,12979.0,310.69,310.91,310.39,310.67,12979.0
2020-06-17 10:50:00,310.58,310.73,310.2,310.32,20361.0,310.58,310.73,310.2,310.32,20361.0
2020-06-17 10:55:00,310.28,310.49,309.18,309.28,37876.0,310.28,310.49,309.18,309.28,37876.0
2020-06-17 11:00:00,309.22,309.73,309.1,309.63,32583.0,309.22,309.73,309.1,309.63,32583.0
2020-06-17 11:05:00,309.76,310.37,309.53,309.97,17904.0,309.76,310.37,309.53,309.97,17904.0
2020-06-17 11:10:00,310.0,310.3,309.8,309.89,9271.0,310.0,310.3,309.8,309.89,9271.0
2020-06-17 11:15:00,309.83,310.07,309.33,309.39,9903.0,309.83,310.07,309.33,309.39,9903.0
2020-06-17 11:20:00,309.42,309.42,308.32,308.96,16629.0,309.42,309.42,308.32,308.96,16629.0
2020-06-17 11:25:00,308.99,309.03,308.73,308.84,16508.0,308.99,309.03,308.73,308.84,16508.0
2020-06-17 11:30:00,308.89,309.55,308.59,309.54,6805.0,308.89,309.55,308.59,309.54,6805.0
2020-06-17 11:35:00,309.65,309.66,309.14,309.3,4948.0,309.65,309.66,309.14,309.3,4948.0
2020-06-17 11:40:00,309.4,310.46,308.98,309.75,40642.0,309.4,310.46,308.98,309.75,40642.0
2020-06-17 11:45:00,309.89,309.93,308.75,308.75,10135.0,309.89,309.93,308.75,308.75,10135.0
2020-06-17 11:50:00,308.61,308.61,307.66,308.08,11785.0,308.61,308.61,307.66,308.08,11785.0
2020-06-17 11:55:00,308.06,308.11,307.6,307.79,27631.0,308.06,308.11,307.6,307.79,27631.0
2020-06-17 12:00:00,307.76,307.81,307.36,307.74,6941.0,307.76,307.81,307.36,307.74,6941.0
2020-06-17 12:05:00,307.66,307.75,307.16,307.17,9166.0,307.66,307.75,307.16,307.17,9166.0
2020-06-17 12:10:00,307.09,307.17,306.51,307.12,23246.0,307.09,307.17,306.51,307.12,23246.0
2020-06-17 12:15:00,307.07,307.54,306.58,306.64,10725.0,307.07,307.54,306.58,306.64,10725.0
2020-06-17 12:20:00,306.68,306.69,305.93,306.05,14248.0,306.68,306.69,305.93,306.05,14248.0
2020-06-17 12:25:00,306.12,306.28,305.66,305.85,19048.0,306.12,306.28,305.66,305.85,19048.0
2020-06-17 12:30:00,305.88,306.55,305.8,306.12,17344.0,305.88,306.55,305.8,306.12,17344.0
2020-06-17 12:35:00,306.03,306.75,306.0,306.72,7824.0,306.03,306.75,306.0,306.72,7824.0
2020-06-17 12:40:00,306.72,306.76,306.21,306.23,7163.0,306.72,306.76,306.21,306.23,7163.0
2020-06-17 12:45:00,306.23,306.46,306.04,306.32,7212.0,306.23,306.46,306.04,306.32,7212.0
2020-06-17 12:50:00,306.18,306.24,305.54,306.05,9043.0,306.18,306.24,305.54,306.05,9043.0
2020-06-17 12:55:00,306.03,306.05,305.26,305.65,7617.0,306.03,306.05,305.26,305.65,7617.0
2020-06-17 13:00:00,305.65,306.75,305.52,306.72,11933.0,305.65,306.75,305.52,306.72,11933.0
2020-06-17 13:05:00,306.68,306.85,306.38,306.69,7894.0,306.68,306.85,306.38,306.69,7894.0
2020-06-17 13:10:00,306.65,306.69,306.15,306.25,6900.0,306.65,306.69,306.15,306.25,6900.0
2020-06-17 13:15:00,306.34,306.34,305.72,305.83,7571.0,306.34,306.34,305.72,305.83,7571.0
2020-06-17 13:20:00,305.79,305.92,305.75,305.85,7084.0,305.79,305.92,305.75,305.85,7084.0
2020-06-17 13:25:00,305.91,305.98,305.58,305.59,6983.0,305.91,305.98,305.58,305.59,6983.0
2020-06-17 13:30:00,305.63,306.51,305.61,306.39,11339.0,305.63,306.51,305.61,306.39,11339.0
2020-06-17 13:35:00,306.53,306.98,306.49,306.95,9340.0,306.53,306.98,306.49,306.95,9340.0
2020-06-17 13:40:00,306.81,307.0,306.2,306.32,9979.0,306.81,307.0,306.2,306.32,9979.0
2020-06-17 13:45:00,306.35,306.58,306.24,306.56,6093.0,306.35,306.58,306.24,306.56,6093.0
2020-06-17 13:50:00,306.46,306.47,305.98,306.08,3363.0,306.46,306.47,305.98,306.08,3363.0
2020-06-17 13:55:00,306.01,306.33,305.97,306.1,7058.0,306.01,306.33,305.97,306.1,7058.0
2020-06-17 14:00:00,306.18,306.18,305.51,305.67,8665.0,306.18,306.18,305.51,305.67,8665.0
2020-06-17 14:05:00,305.74,306.07,305.74,305.94,2700.0,305.74,306.07,305.74,305.94,2700.0
2020-06-17 14:10:00,306.01,306.07,305.63,305.8,12627.0,306.01,306.07,305.63,305.8,12627.0
2020-06-17 14:15:00,305.75,305.79,305.29,305.45,12208.0,305.75,305.79,305.29,305.45,12208.0
2020-06-17 14:20:00,305.46,305.63,305.33,305.33,5352.0,305.46,305.63,305.33,305.33,5352.0
2020-06-17 14:25:00,305.49,306.07,305.19,305.95,7081.0,305.49,306.07,305.19,305.95,7081.0
2020-06-17 14:30:00,306.0,306.6,305.91,306.19,5425.0,306.0,306.6,305.91,306.19,5425.0
2020-06-17 14:35:00,306.41,306.48,306.22,306.32,3371.0,306.41,306.48,306.22,306.32,3371.0
2020-06-17 14:40:00,306.36,306.49,306.13,306.4,8655.0,306.36,306.49,306.13,306.4,8655.0
2020-06-17 14:45:00,306.29,306.41,305.98,305.98,6728.0,306.29,306.41,305.98,305.98,6728.0
2020-06-17 14:50:00,305.94,306.02,305.62,305.97,7096.0,305.94,306.02,305.62,305.97,7096.0
2020-06-17 14:55:00,306.02,306.04,305.46,305.55,5429.0,306.02,306.04,305.46,305.55,5429.0
2020-06-17 15:00:00,305.46,305.59,304.91,305.0,21559.0,305.46,305.59,304.91,305.0,21559.0
2020-06-17 15:05:00,305.02,305.58,305.02,305.37,8268.0,305.02,305.58,305.02,305.37,8268.0
2020-06-17 15:10:00,305.36,305.42,304.87,304.93,8657.0,305.36,305.42,304.87,304.93,8657.0
2020-06-17 15:15:00,305.01,305.34,304.45,304.51,8843.0,305.01,305.34,304.45,304.51,8843.0
2020-06-17 15:20:00,304.56,304.62,303.5,303.71,14964.0,304.56,304.62,303.5,303.71,14964.0
2020-06-17 15:25:00,303.74,303.84,302.66,303.01,28040.0,303.74,303.84,302.66,303.01,28040.0
2020-06-17 15:30:00,302.66,304.16,302.57,304.02,22638.0,302.66,304.16,302.57,304.02,22638.0
2020-06-17 15:35:00,304.08,304.43,303.94,304.14,12625.0,304.08,304.43,303.94,304.14,12625.0
2020-06-17 15:40:00,304.18,304.22,302.72,302.77,24751.0,304.18,304.22,302.72,302.77,24751.0
2020-06-17 15:45:00,302.73,303.55,302.73,303.19,24449.0,302.73,303.55,302.73,303.19,24449.0
2020-06-17 15:50:00,303.05,303.85,302.94,303.71,16880.0,303.05,303.85,302.94,303.71,16880.0
2020-06-17 15:55:00,303.64,304.01,303.61,303.69,33328.0,303.64,304.01,303.61,303.69,33328.0
2020-06-18 09:30:00,303.5,303.99,302.1,302.75,27331.0,303.5,303.99,302.1,302.75,27331.0
2020-06-18 09:35:00,302.75,302.75,300.51,301.5,33647.0,302.75,302.75,300.51,301.5,33647.0
2020-06-18 09:40:00,301.87,302.77,301.0,302.68,16408.0,301.87,302.77,301.0,302.68,16408.0
2020-06-18 09:45:00,302.55,303.3,302.03,302.83,13666.0,302.55,303.3,302.03,302.83,13666.0
2020-06-18 09:50:00,302.88,302.89,302.0,302.3,12162.0,302.88,302.89,302.0,302.3,12162.0
2020-06-18 09:55:00,302.2,302.2,301.24,301.44,13840.0,302.2,302.2,301.24,301.44,13840.0
2020-06-18 10:00:00,301.59,302.2,301.16,302.2,13497.0,301.59,302.2,301.16,302.2,13497.0
2020-06-18 10:05:00,302.23,304.44,302.23,303.98,17193.0,302.23,304.44,302.23,303.98,17193.0
2020-06-18 10:10:00,303.98,304.2,303.18,303.2,9395.0,303.98,304.2,303.18,303.2,9395.0
2020-06-18 10:15:00,303.23,303.23,302.37,303.02,8926.0,303.23,303.23,302.37,303.02,8926.0
2020-06-18 10:20:00,303.06,303.06,302.07,302.2,9201.0,303.06,303.06,302.07,302.2,9201.0
2020-06-18 10:25:00,302.2,302.66,301.67,301.75,7526.0,302.2,302.66,301.67,301.75,7526.0
2020-06-18 10:30:00,301.62,302.72,301.53,302.37,12232.0,301.62,302.72,301.53,302.37,12232.0
2020-06-18 10:35:00,302.49,303.25,302.15,302.15,5384.0,302.49,303.25,302.15,302.15,5384.0
2020-06-18 10:40:00,302.32,302.68,301.73,301.78,6137.0,302.32,302.68,301.73,301.78,6137.0
2020-06-18 10:45:00,301.89,302.81,301.74,301.99,11764.0,301.89,302.81,301.74,301.99,11764.0
2020-06-18 10:50:00,302.0,302.16,300.55,300.63,23413.0,302.0,302.16,300.55,300.63,23413.0
2020-06-18 10:55:00,300.78,302.15,300.55,302.03,15032.0,300.78,302.15,300.55,302.03,15032.0
2020-06-18 11:00:00,301.93,302.08,301.23,301.3,7631.0,301.93,302.08,301.23,301.3,7631.0
2020-06-18 11:05:00,301.24,301.68,301.12,301.26,9131.0,301.24,301.68,301.12,301.26,9131.0
2020-06-18 11:10:00,301.39,301.57,301.0,301.25,11896.0,301.39,301.57,301.0,301.25,11896.0
2020-06-18 11:15:00,301.34,301.73,301.26,301.49,4600.0,301.34,301.73,301.26,301.49,4600.0
2020-06-18 11:20:00,301.5,301.74,301.09,301.1,8021.0,301.5,301.74,301.09,301.1,8021.0
2020-06-18 11:25:00,301.05,301.47,300.63,301.0,9044.0,301.05,301.47,300.63,301.0,9044.0
2020-06-18 11:30:00,300.98,301.22,300.32,300.6,8786.0,300.98,301.22,300.32,300.6,8786.0
2020-06-18 11:35:00,300.7,300.89,300.18,300.4,14398.0,300.7,300.89,300.18,300.4,14398.0
2020-06-18 11:40:00,300.24,300.78,299.84,300.48,17704.0,300.24,300.78,299.84,300.48,17704.0
2020-06-18 11:45:00,300.46,301.01,300.45,301.0,7620.0,300.46,301.01,300.45,301.0,7620.0
2020-06-18 11:50:00,300.99,301.14,300.34,300.75,29506.0,300.99,301.14,300.34,300.75,29506.0
2020-06-18 11:55:00,300.74,300.97,299.83,300.07,55195.0,300.74,300.97,299.83,300.07,55195.0
2020-06-18 12:00:00,299.85,300.2,299.0,299.4,88825.0,299.85,300.2,299.0,299.4,88825.0
2020-06-18 12:05:00,299.53,300.2,299.33,299.85,20442.0,299.53,300.2,299.33,299.85,20442.0
2020-06-18 12:10:00,299.78,300.0,299.57,300.0,4909.0,299.78,300.0,299.57,300.0,4909.0
2020-06-18 12:15:00,300.03,300.22,299.74,300.17,10172.0,300.03,300.22,299.74,300.17,10172.0
2020-06-18 12:20:00,300.2,300.96,300.13,300.96,7364.0,300.2,300.96,300.13,300.96,7364.0
2020-06-18 12:25:00,301.01,302.15,300.87,301.65,12214.0,301.01,302.15,300.87,301.65,12214.0
2020-06-18 12:30:00,301.45,301.68,301.27,301.41,3127.0,301.45,301.68,301.27,301.41,3127.0
2020-06-18 12:35:00,301.46,301.53,300.95,301.26,11334.0,301.46,301.53,300.95,301.26,11334.0
2020-06-18 12:40:00,301.4,301.58,301.05,301.07,5918.0,301.4,301.58,301.05,301.07,5918.0
2020-06-18 12:45:00,300.95,301.55,300.93,301.37,3049.0,300.95,301.55,300.93,301.37,3049.0
2020-06-18 12:50:00,301.38,301.82,301.38,301.71,5128.0,301.38,301.82,301.38,301.71,5128.0
2020-06-18 12:55:00,301.97,302.49,301.77,302.15,28323.0,301.97,302.49,301.77,302.15,28323.0
2020-06-18 13:00:00,301.93,303.69,301.88,303.39,37787.0,301.93,303.69,301.88,303.39,37787.0
2020-06-18 13:05:00,303.3,303.95,303.09,303.31,19579.0,303.3,303.95,303.09,303.31,19579.0
2020-06-18 13:10:00,303.33,303.48,302.78,302.93,13353.0,303.33,303.48,302.78,302.93,13353.0
2020-06-18 13:15:00,303.1,303.51,303.0,303.51,5857.0,303.1,303.51,303.0,303.51,5857.0
2020-06-18 13:20:00,303.71,304.43,303.48,304.25,12113.0,303.71,304.43,303.48,304.25,12113.0
2020-06-18 13:25:00,304.28,304.37,303.38,303.74,14968.0,304.28,304.37,303.38,303.74,14968.0
2020-06-18 13:30:00,303.81,304.67,303.74,304.12,8503.0,303.81,304.67,303.74,304.12,8503.0
2020-06-18 13:35:00,304.32,305.34,304.29,305.25,15882.0,304.32,305.34,304.29,305.25,15882.0
2020-06-18 13:40:00,305.33,305.66,304.96,304.96,16538.0,305.33,305.66,304.96,304.96,16538.0
2020-06-18 13:45:00,304.99,305.11,304.44,304.55,3999.0,304.99,305.11,304.44,304.55,3999.0
2020-06-18 13:50:00,304.61,305.29,304.61,304.87,9271.0,304.61,305.29,304.61,304.87,9271.0
2020-06-18 13:55:00,304.93,305.23,304.72,305.11,5961.0,304.93,305.23,304.72,305.11,5961.0
2020-06-18 14:00:00,305.01,305.09,304.15,304.39,10662.0,305.01,305.09,304.15,304.39,10662.0
2020-06-18 14:05:00,304.37,304.37,303.75,304.23,7196.0,304.37,304.37,303.75,304.23,7196.0
2020-06-18 14:10:00,304.29,304.29,302.85,302.91,13756.0,304.29,304.29,302.85,302.91,13756.0
2020-06-18 14:15:00,302.98,303.29,302.79,303.21,7115.0,302.98,303.29,302.79,303.21,7115.0
2020-06-18 14:20:00,303.1,303.56,303.05,303.45,10833.0,303.1,303.56,303.05,303.45,10833.0
2020-06-18 14:25:00,303.56,303.75,303.23,303.56,3915.0,303.56,303.75,303.23,303.56,3915.0
2020-06-18 14:30:00,303.65,303.87,303.27,303.5,5218.0,303.65,303.87,303.27,303.5,5218.0
2020-06-18 14:35:00,303.44,303.48,303.13,303.28,5005.0,303.44,303.48,303.13,303.28,5005.0
2020-06-18 14:40:00,303.4,303.41,302.8,302.88,6703.0,303.4,303.41,302.8,302.88,6703.0
2020-06-18 14:45:00,302.95,302.99,302.65,302.77,5133.0,302.95,302.99,302.65,302.77,5133.0
2020-06-18 14:50:00,302.85,303.11,302.84,303.0,5076.0,302.85,303.11,302.84,303.0,5076.0
2020-06-18 14:55:00,302.92,303.0,302.41,302.41,8700.0,302.92,303.0,302.41,302.41,8700.0
2020-06-18 15:00:00,302.5,302.59,302.0,302.15,7451.0,302.5,302.59,302.0,302.15,7451.0
2020-06-18 15:05:00,302.08,302.36,301.02,302.27,26414.0,302.08,302.36,301.02,302.27,26414.0
2020-06-18 15:10:00,302.13,302.3,301.78,301.84,7922.0,302.13,302.3,301.78,301.84,7922.0
2020-06-18 15:15:00,302.0,302.65,301.87,302.48,7624.0,302.0,302.65,301.87,302.48,7624.0
2020-06-18 15:20:00,302.41,302.57,302.21,302.38,7187.0,302.41,302.57,302.21,302.38,7187.0
2020-06-18 15:25:00,302.43,302.84,302.25,302.62,9130.0,302.43,302.84,302.25,302.62,9130.0
2020-06-18 15:30:00,302.7,303.26,302.5,302.79,11331.0,302.7,303.26,302.5,302.79,11331.0
2020-06-18 15:35:00,302.76,302.97,302.61,302.81,8921.0,302.76,302.97,302.61,302.81,8921.0
2020-06-18 15:40:00,302.78,302.96,302.41,302.55,10036.0,302.78,302.96,302.41,302.55,10036.0
2020-06-18 15:45:00,302.62,303.0,302.48,302.86,8708.0,302.62,303.0,302.48,302.86,8708.0
2020-06-18 15:50:00,303.0,303.26,302.39,303.24,19423.0,303.0,303.26,302.39,303.24,19423.0
2020-06-18 15:55:00,303.25,303.25,302.57,302.98,38072.0,303.25,303.25,302.57,302.98,38072.0
2020-06-19 09:30:00,306.74,307.01,304.57,305.55,86254.0,306.74,307.01,304.57,305.55,86254.0
2020-06-19 09:35:00,305.75,305.9,304.51,305.58,18645.0,305.75,305.9,304.51,305.58,18645.0
2020-06-19 09:40:00,305.56,305.8,304.5,304.69,13189.0,305.56,305.8,304.5,304.69,13189.0
2020-06-19 09:45:00,305.04,305.07,304.37,304.81,15167.0,305.04,305.07,304.37,304.81,15167.0
2020-06-19 09:50:00,304.88,305.47,304.56,305.31,9033.0,304.88,305.47,304.56,305.31,9033.0
2020-06-19 09:55:00,305.17,305.66,304.93,305.33,11341.0,305.17,305.66,304.93,305.33,11341.0
2020-06-19 10:00:00,305.36,305.75,305.26,305.5,8408.0,305.36,305.75,305.26,305.5,8408.0
2020-06-19 10:05:00,305.59,306.29,305.55,306.06,10048.0,305.59,306.29,305.55,306.06,10048.0
2020-06-19 10:10:00,306.0,306.23,305.8,306.02,8952.0,306.0,306.23,305.8,306.02,8952.0
2020-06-19 10:15:00,306.2,306.2,305.53,305.61,7714.0,306.2,306.2,305.53,305.61,7714.0
2020-06-19 10:20:00,305.75,305.86,305.65,305.85,3160.0,305.75,305.86,305.65,305.85,3160.0
2020-06-19 10:25:00,305.86,305.9,305.04,305.38,7479.0,305.86,305.9,305.04,305.38,7479.0
2020-06-19 10:30:00,305.23,305.32,304.56,304.93,5271.0,305.23,305.32,304.56,304.93,5271.0
2020-06-19 10:35:00,304.86,304.96,304.34,304.57,8555.0,304.86,304.96,304.34,304.57,8555.0
2020-06-19 10:40:00,304.62,305.0,304.34,304.95,8884.0,304.62,305.0,304.34,304.95,8884.0
2020-06-19 10:45:00,305.08,305.3,304.7,304.94,15701.0,305.08,305.3,304.7,304.94,15701.0
2020-06-19 10:50:00,305.03,305.14,303.91,304.31,7833.0,305.03,305.14,303.91,304.31,7833.0
2020-06-19 10:55:00,304.26,304.26,303.7,303.81,7485.0,304.26,304.26,303.7,303.81,7485.0
2020-06-19 11:00:00,303.92,304.12,303.51,303.81,8889.0,303.92,304.12,303.51,303.81,8889.0
2020-06-19 11:05:00,303.87,303.97,303.25,303.36,12014.0,303.87,303.97,303.25,303.36,12014.0
2020-06-19 11:10:00,303.43,304.86,303.38,304.7,13561.0,303.43,304.86,303.38,304.7,13561.0
2020-06-19 11:15:00,304.62,304.62,303.12,303.24,6366.0,304.62,304.62,303.12,303.24,6366.0
2020-06-19 11:20:00,303.22,303.22,302.6,302.78,8097.0,303.22,303.22,302.6,302.78,8097.0
2020-06-19 11:25:00,302.69,303.27,302.62,302.94,6032.0,302.69,303.27,302.62,302.94,6032.0
2020-06-19 11:30:00,303.1,303.1,302.19,302.67,6725.0,303.1,303.1,302.19,302.67,6725.0
2020-06-19 11:35:00,302.68,303.0,302.01,302.13,4715.0,302.68,303.0,302.01,302.13,4715.0
2020-06-19 11:40:00,302.32,302.9,302.12,302.76,5981.0,302.32,302.9,302.12,302.76,5981.0
2020-06-19 11:45:00,302.82,302.9,302.25,302.39,1889.0,302.82,302.9,302.25,302.39,1889.0
2020-06-19 11:50:00,302.32,302.9,302.18,302.8,4523.0,302.32,302.9,302.18,302.8,4523.0
2020-06-19 11:55:00,302.73,302.91,302.31,302.6,3025.0,302.73,302.91,302.31,302.6,3025.0
2020-06-19 12:00:00,302.6,302.63,301.62,302.11,9487.0,302.6,302.63,301.62,302.11,9487.0
2020-06-19 12:05:00,302.05,302.11,301.59,301.98,3400.0,302.05,302.11,301.59,301.98,3400.0
2020-06-19 12:10:00,301.96,302.16,301.0,301.0,6850.0,301.96,302.16,301.0,301.0,6850.0
2020-06-19 12:15:00,300.89,301.28,298.58,298.58,28325.0,300.89,301.28,298.58,298.58,28325.0
2020-06-19 12:20:00,298.57,299.63,298.36,299.12,18115.0,298.57,299.63,298.36,299.12,18115.0
2020-06-19 12:25:00,298.95,299.34,298.55,299.3,14144.0,298.95,299.34,298.55,299.3,14144.0
2020-06-19 12:30:00,299.2,299.76,298.87,298.9,10891.0,299.2,299.76,298.87,298.9,10891.0
2020-06-19 12:35:00,299.06,299.46,298.71,298.71,8147.0,299.06,299.46,298.71,298.71,8147.0
2020-06-19 12:40:00,298.75,298.99,298.38,298.86,10087.0,298.75,298.99,298.38,298.86,10087.0
2020-06-19 12:45:00,298.79,298.87,298.26,298.69,10132.0,298.79,298.87,298.26,298.69,10132.0
2020-06-19 12:50:00,298.73,299.37,298.6,299.32,28707.0,298.73,299.37,298.6,299.32,28707.0
2020-06-19 12:55:00,299.32,299.61,299.05,299.61,19602.0,299.32,299.61,299.05,299.61,19602.0
2020-06-19 13:00:00,299.61,299.62,298.45,298.63,20586.0,299.61,299.62,298.45,298.63,20586.0
2020-06-19 13:05:00,298.68,298.8,297.82,298.17,27273.0,298.68,298.8,297.82,298.17,27273.0
2020-06-19 13:10:00,298.17,298.77,298.0,298.32,15038.0,298.17,298.77,298.0,298.32,15038.0
2020-06-19 13:15:00,298.32,298.32,297.82,298.08,5904.0,298.32,298.32,297.82,298.08,5904.0
2020-06-19 13:20:00,298.02,298.02,296.77,297.07,11905.0,298.02,298.02,296.77,297.07,11905.0
2020-06-19 13:25:00,297.13,297.38,297.08,297.21,3579.0,297.13,297.38,297.08,297.21,3579.0
2020-06-19 13:30:00,297.15,297.15,296.32,296.47,10516.0,297.15,297.15,296.32,296.47,10516.0
2020-06-19 13:35:00,296.43,298.12,296.43,297.91,14452.0,296.43,298.12,296.43,297.91,14452.0
2020-06-19 13:40:00,297.62,297.77,297.03,297.69,8996.0,297.62,297.77,297.03,297.69,8996.0
2020-06-19 13:45:00,297.73,297.89,297.26,297.89,11267.0,297.73,297.89,297.26,297.89,11267.0
2020-06-19 13:50:00,298.01,298.23,297.62,297.66,15750.0,298.01,298.23,297.62,297.66,15750.0
2020-06-19 13:55:00,297.7,298.0,296.49,296.61,15332.0,297.7,298.0,296.49,296.61,15332.0
2020-06-19 14:00:00,296.6,297.42,296.59,297.24,12178.0,296.6,297.42,296.59,297.24,12178.0
2020-06-19 14:05:00,297.18,297.29,296.03,296.48,19692.0,297.18,297.29,296.03,296.48,19692.0
2020-06-19 14:10:00,296.16,296.33,295.37,296.3,20828.0,296.16,296.33,295.37,296.3,20828.0
2020-06-19 14:15:00,296.32,297.04,295.95,296.17,14464.0,296.32,297.04,295.95,296.17,14464.0
2020-06-19 14:20:00,296.05,296.71,295.93,296.55,23493.0,296.05,296.71,295.93,296.55,23493.0
2020-06-19 14:25:00,296.55,296.56,295.53,295.67,11402.0,296.55,296.56,295.53,295.67,11402.0
2020-06-19 14:30:00,295.7,296.88,295.29,296.67,16034.0,295.7,296.88,295.29,296.67,16034.0
2020-06-19 14:35:00,296.81,297.93,296.71,297.57,13165.0,296.81,297.93,296.71,297.57,13165.0
2020-06-19 14:40:00,297.57,297.97,297.44,297.82,10177.0,297.57,297.97,297.44,297.82,10177.0
2020-06-19 14:45:00,297.9,298.7,297.82,298.55,13895.0,297.9,298.7,297.82,298.55,13895.0
2020-06-19 14:50:00,298.21,298.58,298.13,298.49,9025.0,298.21,298.58,298.13,298.49,9025.0
2020-06-19 14:55:00,298.4,299.98,298.4,299.67,30044.0,298.4,299.98,298.4,299.67,30044.0
2020-06-19 15:00:00,299.73,299.81,299.21,299.59,9323.0,299.73,299.81,299.21,299.59,9323.0
2020-06-19 15:05:00,299.53,299.53,298.75,298.81,15351.0,299.53,299.53,298.75,298.81,15351.0
2020-06-19 15:10:00,298.79,299.54,298.56,299.54,4616.0,298.79,299.54,298.56,299.54,4616.0
2020-06-19 15:15:00,299.76,299.93,299.5,299.86,5383.0,299.76,299.93,299.5,299.86,5383.0
2020-06-19 15:20:00,299.73,299.81,299.37,299.62,3938.0,299.73,299.81,299.37,299.62,3938.0
2020-06-19 15:25:00,299.42,299.65,299.19,299.19,4682.0,299.42,299.65,299.19,299.19,4682.0
2020-06-19 15:30:00,299.24,299.76,299.22,299.76,8437.0,299.24,299.76,299.22,299.76,8437.0
2020-06-19 15:35:00,299.73,299.82,299.05,299.26,8291.0,299.73,299.82,299.05,299.26,8291.0
2020-06-19 15:40:00,299.3,299.48,298.89,298.99,11788.0,299.3,299.48,298.89,298.99,11788.0
2020-06-19 15:45:00,298.99,299.24,298.42,298.88,13777.0,298.99,299.24,298.42,298.88,13777.0
2020-06-19 15:50:00,298.88,299.25,297.3,298.25,43707.0,298.88,299.25,297.3,298.25,43707.0
2020-06-19 15:55:00,298.12,298.28,297.33,297.39,67686.0,298.12,298.28,297.33,297.39,67686.0
2020-06-22 09:30:00,298.01,298.38,296.28,296.39,28688.0,298.01,298.38,296.28,296.39,28688.0
2020-06-22 09:35:00,296.33,296.83,294.05,294.36,32484.0,296.33,296.83,294.05,294.36,32484.0
2020-06-22 09:40:00,294.09,295.72,293.85,295.01,22994.0,294.09,295.72,293.85,295.01,22994.0
2020-06-22 09:45:00,295.19,297.02,294.75,296.08,10389.0,295.19,297.02,294.75,296.08,10389.0
2020-06-22 09:50:00,296.45,297.39,295.69,296.5,9863.0,296.45,297.39,295.69,296.5,9863.0
2020-06-22 09:55:00,295.71,297.44,295.71,297.08,8959.0,295.71,297.44,295.71,297.08,8959.0
2020-06-22 10:00:00,296.97,297.72,296.66,297.49,9281.0,296.97,297.72,296.66,297.49,9281.0
2020-06-22 10:05:00,297.44,297.45,296.0,296.96,12580.0,297.44,297.45,296.0,296.96,12580.0
2020-06-22 10:10:00,296.73,297.33,296.16,296.97,10202.0,296.73,297.33,296.16,296.97,10202.0
2020-06-22 10:15:00,297.18,297.63,296.94,297.5,13351.0,297.18,297.63,296.94,297.5,13351.0
2020-06-22 10:20:00,297.45,297.61,296.37,296.69,9184.0,297.45,297.61,296.37,296.69,9184.0
2020-06-22 10:25:00,296.87,297.35,296.69,297.17,4705.0,296.87,297.35,296.69,297.17,4705.0
2020-06-22 10:30:00,297.27,297.57,297.03,297.47,8042.0,297.27,297.57,297.03,297.47,8042.0
2020-06-22 10:35:00,297.55,299.75,297.53,299.52,28504.0,297.55,299.75,297.53,299.52,28504.0
2020-06-22 10:40:00,299.42,299.84,299.33,299.56,11510.0,299.42,299.84,299.33,299.56,11510.0
2020-06-22 10:45:00,299.71,300.79,299.65,300.3,21157.0,299.71,300.79,299.65,300.3,21157.0
2020-06-22 10:50:00,300.19,300.2,299.33,300.18,9919.0,300.19,300.2,299.33,300.18,9919.0
2020-06-22 10:55:00,300.19,300.51,299.23,299.4,8062.0,300.19,300.51,299.23,299.4,8062.0
2020-06-22 11:00:00,299.35,299.92,299.2,299.88,12244.0,299.35,299.92,299.2,299.88,12244.0
2020-06-22 11:05:00,300.0,300.09,298.6,299.09,12841.0,300.0,300.09,298.6,299.09,12841.0
2020-06-22 11:10:00,298.98,299.09,298.53,298.82,47430.0,298.98,299.09,298.53,298.82,47430.0
2020-06-22 11:15:00,298.91,299.59,298.8,299.56,10442.0,298.91,299.59,298.8,299.56,10442.0
2020-06-22 11:20:00,299.52,300.01,299.32,299.87,7544.0,299.52,300.01,299.32,299.87,7544.0
2020-06-22 11:25:00,299.88,300.16,299.63,299.98,4499.0,299.88,300.16,299.63,299.98,4499.0
2020-06-22 11:30:00,299.9,299.91,299.15,299.77,3561.0,299.9,299.91,299.15,299.77,3561.0
2020-06-22 11:35:00,299.85,300.3,299.74,300.3,5573.0,299.85,300.3,299.74,300.3,5573.0
2020-06-22 11:40:00,300.37,300.6,300.17,300.17,7458.0,300.37,300.6,300.17,300.17,7458.0
2020-06-22 11:45:00,300.18,300.31,300.06,300.06,1731.0,300.18,300.31,300.06,300.06,1731.0
2020-06-22 11:50:00,300.2,300.52,300.15,300.39,5716.0,300.2,300.52,300.15,300.39,5716.0
2020-06-22 11:55:00,300.26,300.92,300.26,300.79,11809.0,300.26,300.92,300.26,300.79,11809.0
2020-06-22 12:00:00,300.81,301.8,300.76,301.65,15244.0,300.81,301.8,300.76,301.65,15244.0
2020-06-22 12:05:00,301.56,301.92,301.56,301.84,12440.0,301.56,301.92,301.56,301.84,12440.0
2020-06-22 12:10:00,301.86,301.91,301.45,301.8,8767.0,301.86,301.91,301.45,301.8,8767.0
2020-06-22 12:15:00,301.75,301.99,301.6,301.68,10010.0,301.75,301.99,301.6,301.68,10010.0
2020-06-22 12:20:00,301.55,302.75,301.55,302.69,28332.0,301.55,302.75,301.55,302.69,28332.0
2020-06-22 12:25:00,302.74,303.81,302.66,303.75,24940.0,302.74,303.81,302.66,303.75,24940.0
2020-06-22 12:30:00,303.75,303.88,303.4,303.83,13545.0,303.75,303.88,303.4,303.83,13545.0
2020-06-22 12:35:00,303.84,304.6,303.68,304.6,31040.0,303.84,304.6,303.68,304.6,31040.0
2020-06-22 12:40:00,304.6,305.15,304.14,305.12,17454.0,304.6,305.15,304.14,305.12,17454.0
2020-06-22 12:45:00,305.1,305.5,305.02,305.02,20011.0,305.1,305.5,305.02,305.02,20011.0
2020-06-22 12:50:00,305.09,305.19,304.4,304.64,14410.0,305.09,305.19,304.4,304.64,14410.0
2020-06-22 12:55:00,304.66,305.26,304.47,304.73,12158.0,304.66,305.26,304.47,304.73,12158.0
2020-06-22 13:00:00,304.93,304.95,304.42,304.46,10296.0,304.93,304.95,304.42,304.46,10296.0
2020-06-22 13:05:00,304.5,304.5,303.56,303.83,12048.0,304.5,304.5,303.56,303.83,12048.0
2020-06-22 13:10:00,303.75,304.36,303.57,304.0,14153.0,303.75,304.36,303.57,304.0,14153.0
2020-06-22 13:15:00,304.03,304.05,303.86,304.05,7309.0,304.03,304.05,303.86,304.05,7309.0
2020-06-22 13:20:00,304.05,304.37,303.53,304.29,13868.0,304.05,304.37,303.53,304.29,13868.0
2020-06-22 13:25:00,304.32,304.5,304.22,304.24,7922.0,304.32,304.5,304.22,304.24,7922.0
2020-06-22 13:30:00,304.23,304.48,304.11,304.3,6080.0,304.23,304.48,304.11,304.3,6080.0
2020-06-22 13:35:00,304.33,304.69,304.26,304.34,8171.0,304.33,304.69,304.26,304.34,8171.0
2020-06-22 13:40:00,304.43,305.0,304.28,304.99,8999.0,304.43,305.0,304.28,304.99,8999.0
2020-06-22 13:45:00,304.83,305.5,304.83,305.34,11831.0,304.83,305.5,304.83,305.34,11831.0
2020-06-22 13:50:00,305.25,305.54,305.21,305.35,5592.0,305.25,305.54,305.21,305.35,5592.0
2020-06-22 13:55:00,305.38,305.42,305.14,305.23,3201.0,305.38,305.42,305.14,305.23,3201.0
2020-06-22 14:00:00,305.16,305.21,304.31,304.44,7358.0,305.16,305.21,304.31,304.44,7358.0
2020-06-22 14:05:00,304.57,305.07,304.53,304.91,4999.0,304.57,305.07,304.53,304.91,4999.0
2020-06-22 14:10:00,305.0,305.08,304.57,304.63,5969.0,305.0,305.08,304.57,304.63,5969.0
2020-06-22 14:15:00,304.64,304.67,304.19,304.66,4700.0,304.64,304.67,304.19,304.66,4700.0
2020-06-22 14:20:00,304.69,304.83,304.08,304.62,6340.0,304.69,304.83,304.08,304.62,6340.0
2020-06-22 14:25:00,304.74,304.85,304.57,304.73,3525.0,304.74,304.85,304.57,304.73,3525.0
2020-06-22 14:30:00,304.8,304.99,304.7,304.97,3294.0,304.8,304.99,304.7,304.97,3294.0
2020-06-22 14:35:00,305.03,305.3,304.84,305.08,5601.0,305.03,305.3,304.84,305.08,5601.0
2020-06-22 14:40:00,305.08,305.57,305.08,305.49,8815.0,305.08,305.57,305.08,305.49,8815.0
2020-06-22 14:45:00,305.55,305.95,305.39,305.79,7564.0,305.55,305.95,305.39,305.79,7564.0
2020-06-22 14:50:00,305.6,305.81,305.37,305.62,8704.0,305.6,305.81,305.37,305.62,8704.0
2020-06-22 14:55:00,305.7,306.57,305.7,306.57,16735.0,305.7,306.57,305.7,306.57,16735.0
2020-06-22 15:00:00,306.57,306.57,305.9,306.19,8797.0,306.57,306.57,305.9,306.19,8797.0
2020-06-22 15:05:00,306.15,306.15,305.54,305.74,14400.0,306.15,306.15,305.54,305.74,14400.0
2020-06-22 15:10:00,305.72,305.94,304.81,304.81,18651.0,305.72,305.94,304.81,304.81,18651.0
2020-06-22 15:15:00,304.91,305.05,304.15,304.3,16279.0,304.91,305.05,304.15,304.3,16279.0
2020-06-22 15:20:00,304.22,304.33,303.07,303.07,11181.0,304.22,304.33,303.07,303.07,11181.0
2020-06-22 15:25:00,303.28,303.28,302.35,302.56,17311.0,303.28,303.28,302.35,302.56,17311.0
2020-06-22 15:30:00,302.65,302.92,302.51,302.7,13760.0,302.65,302.92,302.51,302.7,13760.0
2020-06-22 15:35:00,302.72,302.93,302.38,302.84,33264.0,302.72,302.93,302.38,302.84,33264.0
2020-06-22 15:40:00,302.92,304.24,302.64,304.24,20036.0,302.92,304.24,302.64,304.24,20036.0
2020-06-22 15:45:00,304.31,304.9,304.12,304.13,23476.0,304.31,304.9,304.12,304.13,23476.0
2020-06-22 15:50:00,304.0,304.68,304.0,304.63,20525.0,304.0,304.68,304.0,304.63,20525.0
2020-06-22 15:55:00,304.73,304.86,304.51,304.6,35604.0,304.73,304.86,304.51,304.6,35604.0
2020-06-23 09:30:00,308.49,309.0,306.23,306.43,43621.0,308.49,309.0,306.23,306.43,43621.0
2020-06-23 09:35:00,306.53,309.95,306.26,309.29,34481.0,306.53,309.95,306.26,309.29,34481.0
2020-06-23 09:40:00,309.3,309.98,308.65,309.1,26609.0,309.3,309.98,308.65,309.1,26609.0
2020-06-23 09:45:00,309.07,310.0,308.83,309.86,45610.0,309.07,310.0,308.83,309.86,45610.0
2020-06-23 09:50:00,309.78,309.95,308.92,309.44,34084.0,309.78,309.95,308.92,309.44,34084.0
2020-06-23 09:55:00,309.48,310.22,309.17,309.77,19122.0,309.48,310.22,309.17,309.77,19122.0
2020-06-23 10:00:00,309.77,310.02,307.84,308.45,20595.0,309.77,310.02,307.84,308.45,20595.0
2020-06-23 10:05:00,308.31,308.55,307.01,307.67,12254.0,308.31,308.55,307.01,307.67,12254.0
2020-06-23 10:10:00,307.8,308.1,307.73,308.0,7185.0,307.8,308.1,307.73,308.0,7185.0
2020-06-23 10:15:00,307.79,308.31,307.15,307.57,5994.0,307.79,308.31,307.15,307.57,5994.0
2020-06-23 10:20:00,307.29,307.38,306.61,307.17,9758.0,307.29,307.38,306.61,307.17,9758.0
2020-06-23 10:25:00,307.16,307.16,306.38,306.78,9844.0,307.16,307.16,306.38,306.78,9844.0
2020-06-23 10:30:00,306.56,306.86,306.19,306.26,8110.0,306.56,306.86,306.19,306.26,8110.0
2020-06-23 10:35:00,306.56,306.56,305.49,306.21,13098.0,306.56,306.56,305.49,306.21,13098.0
2020-06-23 10:40:00,306.03,306.8,305.81,305.81,10565.0,306.03,306.8,305.81,305.81,10565.0
2020-06-23 10:45:00,305.82,305.98,304.73,305.1,14160.0,305.82,305.98,304.73,305.1,14160.0
2020-06-23 10:50:00,305.15,305.54,304.68,304.77,12301.0,305.15,305.54,304.68,304.77,12301.0
2020-06-23 10:55:00,304.61,304.89,304.33,304.55,9682.0,304.61,304.89,304.33,304.55,9682.0
2020-06-23 11:00:00,304.68,305.71,304.45,305.67,13085.0,304.68,305.71,304.45,305.67,13085.0
2020-06-23 11:05:00,305.74,306.19,305.53,305.54,10551.0,305.74,306.19,305.53,305.54,10551.0
2020-06-23 11:10:00,305.69,305.78,305.0,305.0,4855.0,305.69,305.78,305.0,305.0,4855.0
2020-06-23 11:15:00,305.02,305.49,305.02,305.46,3323.0,305.02,305.49,305.02,305.46,3323.0
2020-06-23 11:20:00,305.52,305.74,305.2,305.63,4485.0,305.52,305.74,305.2,305.63,4485.0
2020-06-23 11:25:00,305.81,305.81,305.39,305.64,7750.0,305.81,305.81,305.39,305.64,7750.0
2020-06-23 11:30:00,305.6,305.61,305.32,305.35,2200.0,305.6,305.61,305.32,305.35,2200.0
2020-06-23 11:35:00,305.49,305.5,304.42,304.67,11449.0,305.49,305.5,304.42,304.67,11449.0
2020-06-23 11:40:00,304.59,304.84,304.21,304.24,4650.0,304.59,304.84,304.21,304.24,4650.0
2020-06-23 11:45:00,304.29,304.29,303.75,303.9,10081.0,304.29,304.29,303.75,303.9,10081.0
2020-06-23 11:50:00,303.79,304.11,303.25,303.56,6814.0,303.79,304.11,303.25,303.56,6814.0
2020-06-23 11:55:00,303.68,303.8,303.4,303.8,9988.0,303.68,303.8,303.4,303.8,9988.0
2020-06-23 12:00:00,303.9,304.33,303.67,304.18,8900.0,303.9,304.33,303.67,304.18,8900.0
2020-06-23 12:05:00,304.21,304.97,304.21,304.8,16633.0,304.21,304.97,304.21,304.8,16633.0
2020-06-23 12:10:00,304.77,305.06,304.41,304.65,3849.0,304.77,305.06,304.41,304.65,3849.0
2020-06-23 12:15:00,304.64,304.64,304.01,304.45,4318.0,304.64,304.64,304.01,304.45,4318.0
2020-06-23 12:20:00,304.43,304.72,304.22,304.72,3000.0,304.43,304.72,304.22,304.72,3000.0
2020-06-23 12:25:00,304.69,304.7,304.11,304.11,3592.0,304.69,304.7,304.11,304.11,3592.0
2020-06-23 12:30:00,304.39,304.67,304.26,304.35,1750.0,304.39,304.67,304.26,304.35,1750.0
2020-06-23 12:35:00,304.27,304.48,304.12,304.41,1826.0,304.27,304.48,304.12,304.41,1826.0
2020-06-23 12:40:00,304.67,304.69,304.35,304.45,1873.0,304.67,304.69,304.35,304.45,1873.0
2020-06-23 12:45:00,304.62,304.71,304.45,304.59,2077.0,304.62,304.71,304.45,304.59,2077.0
2020-06-23 12:50:00,304.51,304.6,304.25,304.45,4522.0,304.51,304.6,304.25,304.45,4522.0
2020-06-23 12:55:00,304.35,304.76,304.35,304.48,1300.0,304.35,304.76,304.35,304.48,1300.0
2020-06-23 13:00:00,304.45,304.97,304.44,304.92,1400.0,304.45,304.97,304.44,304.92,1400.0
2020-06-23 13:05:00,304.82,305.2,304.79,305.08,4469.0,304.82,305.2,304.79,305.08,4469.0
2020-06-23 13:10:00,304.99,305.24,304.91,305.03,2550.0,304.99,305.24,304.91,305.03,2550.0
2020-06-23 13:15:00,304.85,304.87,304.39,304.68,3220.0,304.85,304.87,304.39,304.68,3220.0
2020-06-23 13:20:00,304.69,305.01,304.69,304.74,6258.0,304.69,305.01,304.69,304.74,6258.0
2020-06-23 13:25:00,304.8,304.8,304.18,304.51,5421.0,304.8,304.8,304.18,304.51,5421.0
2020-06-23 13:30:00,304.62,304.62,304.34,304.35,5145.0,304.62,304.62,304.34,304.35,5145.0
2020-06-23 13:35:00,304.41,304.45,304.06,304.11,5648.0,304.41,304.45,304.06,304.11,5648.0
2020-06-23 13:40:00,304.23,304.23,303.75,303.75,5282.0,304.23,304.23,303.75,303.75,5282.0
2020-06-23 13:45:00,304.14,304.22,303.7,303.88,3670.0,304.14,304.22,303.7,303.88,3670.0
2020-06-23 13:50:00,303.92,304.05,303.11,303.67,12476.0,303.92,304.05,303.11,303.67,12476.0
2020-06-23 13:55:00,303.67,303.94,303.36,303.6,3169.0,303.67,303.94,303.36,303.6,3169.0
2020-06-23 14:00:00,303.47,303.58,303.0,303.36,10265.0,303.47,303.58,303.0,303.36,10265.0
2020-06-23 14:05:00,303.29,303.6,303.08,303.08,8063.0,303.29,303.6,303.08,303.08,8063.0
2020-06-23 14:10:00,303.09,303.17,302.48,302.75,9024.0,303.09,303.17,302.48,302.75,9024.0
2020-06-23 14:15:00,302.8,303.38,302.7,303.34,18736.0,302.8,303.38,302.7,303.34,18736.0
2020-06-23 14:20:00,303.42,303.82,303.27,303.33,8602.0,303.42,303.82,303.27,303.33,8602.0
2020-06-23 14:25:00,303.34,303.34,302.55,302.76,9630.0,303.34,303.34,302.55,302.76,9630.0
2020-06-23 14:30:00,302.85,303.13,302.64,303.13,8977.0,302.85,303.13,302.64,303.13,8977.0
2020-06-23 14:35:00,303.17,303.6,303.11,303.37,5305.0,303.17,303.6,303.11,303.37,5305.0
2020-06-23 14:40:00,303.35,303.62,303.08,303.41,3292.0,303.35,303.62,303.08,303.41,3292.0
2020-06-23 14:45:00,303.37,303.55,302.7,302.9,8423.0,303.37,303.55,302.7,302.9,8423.0
2020-06-23 14:50:00,302.81,303.07,302.38,302.92,8373.0,302.81,303.07,302.38,302.92,8373.0
2020-06-23 14:55:00,303.03,303.03,302.43,302.44,7099.0,303.03,303.03,302.43,302.44,7099.0
2020-06-23 15:00:00,302.4,302.59,302.11,302.47,10095.0,302.4,302.59,302.11,302.47,10095.0
2020-06-23 15:05:00,302.32,302.78,302.17,302.71,3438.0,302.32,302.78,302.17,302.71,3438.0
2020-06-23 15:10:00,302.71,302.85,302.24,302.85,5064.0,302.71,302.85,302.24,302.85,5064.0
2020-06-23 15:15:00,302.94,303.07,302.47,302.57,7624.0,302.94,303.07,302.47,302.57,7624.0
2020-06-23 15:20:00,302.45,302.58,301.87,301.93,12078.0,302.45,302.58,301.87,301.93,12078.0
2020-06-23 15:25:00,302.05,302.23,301.24,301.43,17601.0,302.05,302.23,301.24,301.43,17601.0
2020-06-23 15:30:00,301.46,301.64,301.01,301.56,16338.0,301.46,301.64,301.01,301.56,16338.0
2020-06-23 15:35:00,301.57,302.13,301.57,301.66,6553.0,301.57,302.13,301.57,301.66,6553.0
2020-06-23 15:40:00,301.61,302.38,301.33,302.24,10981.0,301.61,302.38,301.33,302.24,10981.0
2020-06-23 15:45:00,302.36,302.38,301.8,302.0,10001.0,302.36,302.38,301.8,302.0,10001.0
2020-06-23 15:50:00,301.84,301.84,300.73,301.06,39363.0,301.84,301.84,300.73,301.06,39363.0
2020-06-23 15:55:00,301.11,301.43,300.82,301.21,52453.0,301.11,301.43,300.82,301.21,52453.0
2020-06-24 09:30:00,299.48,301.68,299.0,300.97,39249.0,299.48,301.68,299.0,300.97,39249.0
2020-06-24 09:35:00,300.75,302.52,300.26,302.48,23379.0,300.75,302.52,300.26,302.48,23379.0
2020-06-24 09:40:00,302.38,303.15,301.13,301.36,18150.0,302.38,303.15,301.13,301.36,18150.0
2020-06-24 09:45:00,301.51,301.78,299.06,299.43,16096.0,301.51,301.78,299.06,299.43,16096.0
2020-06-24 09:50:00,299.3,299.76,298.1,298.5,19594.0,299.3,299.76,298.1,298.5,19594.0
2020-06-24 09:55:00,298.45,299.14,297.52,298.06,18587.0,298.45,299.14,297.52,298.06,18587.0
2020-06-24 10:00:00,297.69,298.66,295.68,296.07,42301.0,297.69,298.66,295.68,296.07,42301.0
2020-06-24 10:05:00,295.95,297.16,295.84,296.73,10338.0,295.95,297.16,295.84,296.73,10338.0
2020-06-24 10:10:00,296.5,298.5,296.5,298.5,29008.0,296.5,298.5,296.5,298.5,29008.0
2020-06-24 10:15:00,298.8,298.8,295.95,297.06,21038.0,298.8,298.8,295.95,297.06,21038.0
2020-06-24 10:20:00,296.9,297.2,296.28,296.7,13982.0,296.9,297.2,296.28,296.7,13982.0
2020-06-24 10:25:00,296.8,297.32,296.74,297.08,9004.0,296.8,297.32,296.74,297.08,9004.0
2020-06-24 10:30:00,297.08,297.18,296.27,296.76,9836.0,297.08,297.18,296.27,296.76,9836.0
2020-06-24 10:35:00,296.33,297.35,295.89,296.04,21683.0,296.33,297.35,295.89,296.04,21683.0
2020-06-24 10:40:00,295.92,295.98,295.48,295.76,12118.0,295.92,295.98,295.48,295.76,12118.0
2020-06-24 10:45:00,295.87,296.45,295.6,296.45,13756.0,295.87,296.45,295.6,296.45,13756.0
2020-06-24 10:50:00,296.35,296.88,296.0,296.04,11239.0,296.35,296.88,296.0,296.04,11239.0
2020-06-24 10:55:00,295.89,296.29,295.73,295.87,10455.0,295.89,296.29,295.73,295.87,10455.0
2020-06-24 11:00:00,295.72,296.53,295.19,296.47,12843.0,295.72,296.53,295.19,296.47,12843.0
2020-06-24 11:05:00,296.31,296.93,295.17,295.22,15980.0,296.31,296.93,295.17,295.22,15980.0
2020-06-24 11:10:00,295.02,295.06,293.42,293.57,32393.0,295.02,295.06,293.42,293.57,32393.0
2020-06-24 11:15:00,293.72,294.29,293.17,293.69,11092.0,293.72,294.29,293.17,293.69,11092.0
2020-06-24 11:20:00,293.52,293.74,293.08,293.63,24811.0,293.52,293.74,293.08,293.63,24811.0
2020-06-24 11:25:00,293.55,293.84,293.08,293.84,15189.0,293.55,293.84,293.08,293.84,15189.0
2020-06-24 11:30:00,293.82,294.7,293.67,293.77,25222.0,293.82,294.7,293.67,293.77,25222.0
2020-06-24 11:35:00,293.62,294.03,292.55,292.55,17485.0,293.62,294.03,292.55,292.55,17485.0
2020-06-24 11:40:00,292.7,292.7,290.64,290.69,13755.0,292.7,292.7,290.64,290.69,13755.0
2020-06-24 11:45:00,291.11,291.76,290.52,290.52,12954.0,291.11,291.76,290.52,290.52,12954.0
2020-06-24 11:50:00,290.79,291.92,290.7,291.11,10922.0,290.79,291.92,290.7,291.11,10922.0
2020-06-24 11:55:00,290.99,292.15,290.99,292.15,12068.0,290.99,292.15,290.99,292.15,12068.0
2020-06-24 12:00:00,291.88,292.41,291.14,292.29,11161.0,291.88,292.41,291.14,292.29,11161.0
2020-06-24 12:05:00,292.32,292.32,290.97,290.98,7001.0,292.32,292.32,290.97,290.98,7001.0
2020-06-24 12:10:00,291.06,292.15,290.86,292.01,8652.0,291.06,292.15,290.86,292.01,8652.0
2020-06-24 12:15:00,291.86,293.42,291.82,293.36,6370.0,291.86,293.42,291.82,293.36,6370.0
2020-06-24 12:20:00,293.38,293.38,292.58,293.01,10632.0,293.38,293.38,292.58,293.01,10632.0
2020-06-24 12:25:00,292.91,293.09,292.08,292.2,7888.0,292.91,293.09,292.08,292.2,7888.0
2020-06-24 12:30:00,292.48,292.65,292.03,292.03,5807.0,292.48,292.65,292.03,292.03,5807.0
2020-06-24 12:35:00,292.3,292.99,292.29,292.74,7582.0,292.3,292.99,292.29,292.74,7582.0
2020-06-24 12:40:00,292.45,294.56,292.45,294.29,7265.0,292.45,294.56,292.45,294.29,7265.0
2020-06-24 12:45:00,294.17,295.33,294.1,294.1,7626.0,294.17,295.33,294.1,294.1,7626.0
2020-06-24 12:50:00,294.15,295.17,294.07,294.62,9326.0,294.15,295.17,294.07,294.62,9326.0
2020-06-24 12:55:00,294.52,295.4,294.52,295.3,3825.0,294.52,295.4,294.52,295.3,3825.0
2020-06-24 13:00:00,295.25,295.47,295.02,295.23,6500.0,295.25,295.47,295.02,295.23,6500.0
2020-06-24 13:05:00,295.2,295.6,294.75,294.75,3378.0,295.2,295.6,294.75,294.75,3378.0
2020-06-24 13:10:00,294.84,295.31,294.46,294.46,8632.0,294.84,295.31,294.46,294.46,8632.0
2020-06-24 13:15:00,294.44,295.28,294.23,294.72,7884.0,294.44,295.28,294.23,294.72,7884.0
2020-06-24 13:20:00,294.49,294.6,293.8,293.99,18528.0,294.49,294.6,293.8,293.99,18528.0
2020-06-24 13:25:00,294.02,294.02,292.98,293.05,7737.0,294.02,294.02,292.98,293.05,7737.0
2020-06-24 13:30:00,293.03,293.06,292.69,292.8,5046.0,293.03,293.06,292.69,292.8,5046.0
2020-06-24 13:35:00,292.92,293.14,292.64,292.64,5605.0,292.92,293.14,292.64,292.64,5605.0
2020-06-24 13:40:00,292.79,292.99,292.38,292.81,7041.0,292.79,292.99,292.38,292.81,7041.0
2020-06-24 13:45:00,292.8,293.0,292.43,292.84,6102.0,292.8,293.0,292.43,292.84,6102.0
2020-06-24 13:50:00,292.87,293.22,292.5,293.03,5795.0,292.87,293.22,292.5,293.03,5795.0
2020-06-24 13:55:00,293.03,293.26,292.79,292.93,5932.0,293.03,293.26,292.79,292.93,5932.0
2020-06-24 14:00:00,293.23,293.46,291.73,292.28,11795.0,293.23,293.46,291.73,292.28,11795.0
2020-06-24 14:05:00,292.25,293.42,292.04,293.32,6666.0,292.25,293.42,292.04,293.32,6666.0
2020-06-24 14:10:00,293.23,293.39,292.87,292.96,4730.0,293.23,293.39,292.87,292.96,4730.0
2020-06-24 14:15:00,293.35,294.1,293.28,293.93,10397.0,293.35,294.1,293.28,293.93,10397.0
2020-06-24 14:20:00,293.86,294.37,293.54,293.56,6375.0,293.86,294.37,293.54,293.56,6375.0
2020-06-24 14:25:00,293.57,294.59,293.57,293.99,9518.0,293.57,294.59,293.57,293.99,9518.0
2020-06-24 14:30:00,293.95,294.5,293.61,294.08,9700.0,293.95,294.5,293.61,294.08,9700.0
2020-06-24 14:35:00,293.95,293.95,293.26,293.71,3119.0,293.95,293.95,293.26,293.71,3119.0
2020-06-24 14:40:00,293.71,293.95,293.26,293.39,7789.0,293.71,293.95,293.26,293.39,7789.0
2020-06-24 14:45:00,293.66,293.86,293.26,293.49,2779.0,293.66,293.86,293.26,293.49,2779.0
2020-06-24 14:50:00,293.76,293.8,292.81,293.08,4151.0,293.76,293.8,292.81,293.08,4151.0
2020-06-24 14:55:00,293.41,293.62,292.88,292.98,4163.0,293.41,293.62,292.88,292.98,4163.0
2020-06-24 15:00:00,293.01,293.6,293.01,293.59,9197.0,293.01,293.6,293.01,293.59,9197.0
2020-06-24 15:05:00,293.74,293.74,292.95,293.09,8765.0,293.74,293.74,292.95,293.09,8765.0
2020-06-24 15:10:00,293.42,294.48,293.1,294.28,8089.0,293.42,294.48,293.1,294.28,8089.0
2020-06-24 15:15:00,294.31,295.17,294.17,294.96,13167.0,294.31,295.17,294.17,294.96,13167.0
2020-06-24 15:20:00,294.98,295.72,294.83,295.32,30410.0,294.98,295.72,294.83,295.32,30410.0
2020-06-24 15:25:00,295.37,295.87,295.06,295.74,14465.0,295.37,295.87,295.06,295.74,14465.0
2020-06-24 15:30:00,295.91,296.24,295.48,295.96,12103.0,295.91,296.24,295.48,295.96,12103.0
2020-06-24 15:35:00,295.98,296.39,295.65,295.78,10007.0,295.98,296.39,295.65,295.78,10007.0
2020-06-24 15:40:00,295.77,296.82,295.77,296.73,12566.0,295.77,296.82,295.77,296.73,12566.0
2020-06-24 15:45:00,296.69,296.86,295.89,296.0,20701.0,296.69,296.86,295.89,296.0,20701.0
2020-06-24 15:50:00,295.45,295.72,294.75,294.96,24918.0,295.45,295.72,294.75,294.96,24918.0
2020-06-24 15:55:00,295.06,295.66,294.95,295.4,35886.0,295.06,295.66,294.95,295.4,35886.0
2020-06-25 09:30:00,294.3,294.45,292.17,293.32,26361.0,294.3,294.45,292.17,293.32,26361.0
2020-06-25 09:35:00,292.8,293.25,290.98,291.86,19027.0,292.8,293.25,290.98,291.86,19027.0
2020-06-25 09:40:00,291.48,291.48,290.12,290.28,12984.0,291.48,291.48,290.12,290.28,12984.0
2020-06-25 09:45:00,290.05,290.78,288.5,288.53,37881.0,290.05,290.78,288.5,288.53,37881.0
2020-06-25 09:50:00,288.51,291.0,288.51,290.38,17822.0,288.51,291.0,288.51,290.38,17822.0
2020-06-25 09:55:00,290.49,290.83,289.76,290.5,14251.0,290.49,290.83,289.76,290.5,14251.0
2020-06-25 10:00:00,290.7,291.34,290.25,290.43,14662.0,290.7,291.34,290.25,290.43,14662.0
2020-06-25 10:05:00,290.41,290.48,289.13,289.85,11915.0,290.41,290.48,289.13,289.85,11915.0
2020-06-25 10:10:00,290.34,291.57,289.73,291.57,7010.0,290.34,291.57,289.73,291.57,7010.0
2020-06-25 10:15:00,291.47,291.59,290.81,291.46,8022.0,291.47,291.59,290.81,291.46,8022.0
2020-06-25 10:20:00,291.49,292.87,291.49,292.63,15152.0,291.49,292.87,291.49,292.63,15152.0
2020-06-25 10:25:00,292.63,293.41,292.34,292.37,12825.0,292.63,293.41,292.34,292.37,12825.0
2020-06-25 10:30:00,292.38,292.42,291.92,292.2,8818.0,292.38,292.42,291.92,292.2,8818.0
2020-06-25 10:35:00,291.99,292.12,291.56,291.96,8875.0,291.99,292.12,291.56,291.96,8875.0
2020-06-25 10:40:00,291.96,292.36,291.55,291.98,3304.0,291.96,292.36,291.55,291.98,3304.0
2020-06-25 10:45:00,291.92,292.52,291.41,291.42,2900.0,291.92,292.52,291.41,291.42,2900.0
2020-06-25 10:50:00,291.39,292.26,291.35,291.35,4504.0,291.39,292.26,291.35,291.35,4504.0
2020-06-25 10:55:00,291.55,291.61,290.6,291.04,11571.0,291.55,291.61,290.6,291.04,11571.0
2020-06-25 11:00:00,290.95,290.95,290.17,290.56,5661.0,290.95,290.95,290.17,290.56,5661.0
2020-06-25 11:05:00,290.57,290.57,290.1,290.51,12066.0,290.57,290.57,290.1,290.51,12066.0
2020-06-25 11:10:00,290.48,291.2,290.37,290.97,2600.0,290.48,291.2,290.37,290.97,2600.0
2020-06-25 11:15:00,291.05,291.72,290.96,291.71,4384.0,291.05,291.72,290.96,291.71,4384.0
2020-06-25 11:20:00,291.6,291.71,290.91,290.92,3040.0,291.6,291.71,290.91,290.92,3040.0
2020-06-25 11:25:00,291.14,291.23,290.49,290.58,4801.0,291.14,291.23,290.49,290.58,4801.0
2020-06-25 11:30:00,290.65,291.0,290.09,290.29,7099.0,290.65,291.0,290.09,290.29,7099.0
2020-06-25 11:35:00,290.07,290.72,289.92,290.72,17605.0,290.07,290.72,289.92,290.72,17605.0
2020-06-25 11:40:00,290.76,291.0,290.22,291.0,6631.0,290.76,291.0,290.22,291.0,6631.0
2020-06-25 11:45:00,290.94,291.22,290.83,290.84,1300.0,290.94,291.22,290.83,290.84,1300.0
2020-06-25 11:50:00,291.17,291.51,291.11,291.5,11810.0,291.17,291.51,291.11,291.5,11810.0
2020-06-25 11:55:00,291.64,292.0,291.5,292.0,4958.0,291.64,292.0,291.5,292.0,4958.0
2020-06-25 12:00:00,292.17,292.55,291.92,292.39,7264.0,292.17,292.55,291.92,292.39,7264.0
2020-06-25 12:05:00,292.38,292.56,291.82,292.11,4600.0,292.38,292.56,291.82,292.11,4600.0
2020-06-25 12:10:00,292.17,292.7,292.17,292.48,5230.0,292.17,292.7,292.17,292.48,5230.0
2020-06-25 12:15:00,292.73,293.72,292.7,293.0,81494.0,292.73,293.72,292.7,293.0,81494.0
2020-06-25 12:20:00,293.03,293.45,292.82,293.03,19887.0,293.03,293.45,292.82,293.03,19887.0
2020-06-25 12:25:00,293.14,293.39,292.92,293.24,33505.0,293.14,293.39,292.92,293.24,33505.0
2020-06-25 12:30:00,293.41,294.0,293.22,293.79,17222.0,293.41,294.0,293.22,293.79,17222.0
2020-06-25 12:35:00,293.77,294.25,293.5,293.72,6749.0,293.77,294.25,293.5,293.72,6749.0
2020-06-25 12:40:00,293.61,294.85,293.61,294.84,7525.0,293.61,294.85,293.61,294.84,7525.0
2020-06-25 12:45:00,294.93,295.02,294.26,294.38,10704.0,294.93,295.02,294.26,294.38,10704.0
2020-06-25 12:50:00,294.5,294.74,294.13,294.53,3303.0,294.5,294.74,294.13,294.53,3303.0
2020-06-25 12:55:00,294.6,294.73,294.32,294.5,3409.0,294.6,294.73,294.32,294.5,3409.0
2020-06-25 13:00:00,294.54,294.54,293.72,294.03,5447.0,294.54,294.54,293.72,294.03,5447.0
2020-06-25 13:05:00,294.15,294.39,293.85,293.85,5492.0,294.15,294.39,293.85,293.85,5492.0
2020-06-25 13:10:00,293.93,294.37,293.73,294.35,4000.0,293.93,294.37,293.73,294.35,4000.0
2020-06-25 13:15:00,294.31,294.52,294.09,294.24,5179.0,294.31,294.52,294.09,294.24,5179.0
2020-06-25 13:20:00,294.25,294.66,294.17,294.2,3398.0,294.25,294.66,294.17,294.2,3398.0
2020-06-25 13:25:00,294.18,294.62,294.1,294.33,3225.0,294.18,294.62,294.1,294.33,3225.0
2020-06-25 13:30:00,294.33,294.46,293.71,294.05,9109.0,294.33,294.46,293.71,294.05,9109.0
2020-06-25 13:35:00,294.16,294.83,294.16,294.81,2500.0,294.16,294.83,294.16,294.81,2500.0
2020-06-25 13:40:00,294.82,294.88,294.3,294.3,2647.0,294.82,294.88,294.3,294.3,2647.0
2020-06-25 13:45:00,294.54,294.8,294.52,294.73,2400.0,294.54,294.8,294.52,294.73,2400.0
2020-06-25 13:50:00,294.71,294.78,294.54,294.68,2445.0,294.71,294.78,294.54,294.68,2445.0
2020-06-25 13:55:00,294.7,294.92,294.39,294.64,2928.0,294.7,294.92,294.39,294.64,2928.0
2020-06-25 14:00:00,294.34,294.34,294.1,294.34,2100.0,294.34,294.34,294.1,294.34,2100.0
2020-06-25 14:05:00,294.45,294.8,294.44,294.52,2501.0,294.45,294.8,294.44,294.52,2501.0
2020-06-25 14:10:00,294.52,294.86,294.52,294.56,2184.0,294.52,294.86,294.52,294.56,2184.0
2020-06-25 14:15:00,294.75,295.0,294.67,294.73,1785.0,294.75,295.0,294.67,294.73,1785.0
2020-06-25 14:20:00,294.59,294.66,294.04,294.12,4814.0,294.59,294.66,294.04,294.12,4814.0
2020-06-25 14:25:00,294.12,294.22,293.79,293.91,12065.0,294.12,294.22,293.79,293.91,12065.0
2020-06-25 14:30:00,293.76,293.78,293.03,293.16,5493.0,293.76,293.78,293.03,293.16,5493.0
2020-06-25 14:35:00,293.05,293.25,292.93,293.15,3889.0,293.05,293.25,292.93,293.15,3889.0
2020-06-25 14:40:00,293.17,293.53,293.15,293.41,2867.0,293.17,293.53,293.15,293.41,2867.0
2020-06-25 14:45:00,293.41,293.54,293.1,293.37,3341.0,293.41,293.54,293.1,293.37,3341.0
2020-06-25 14:50:00,293.25,293.87,293.22,293.68,4154.0,293.25,293.87,293.22,293.68,4154.0
2020-06-25 14:55:00,293.62,293.97,293.56,293.67,3000.0,293.62,293.97,293.56,293.67,3000.0
2020-06-25 15:00:00,293.59,294.3,293.51,294.3,3876.0,293.59,294.3,293.51,294.3,3876.0
2020-06-25 15:05:00,294.28,294.86,294.28,294.56,7758.0,294.28,294.86,294.28,294.56,7758.0
2020-06-25 15:10:00,294.69,294.75,294.24,294.41,6727.0,294.69,294.75,294.24,294.41,6727.0
2020-06-25 15:15:00,294.33,294.79,294.18,294.32,8829.0,294.33,294.79,294.18,294.32,8829.0
2020-06-25 15:20:00,294.49,294.91,294.37,294.87,6908.0,294.49,294.91,294.37,294.87,6908.0
2020-06-25 15:25:00,294.81,295.26,294.8,295.04,7992.0,294.81,295.26,294.8,295.04,7992.0
2020-06-25 15:30:00,294.94,295.14,294.45,294.56,16459.0,294.94,295.14,294.45,294.56,16459.0
2020-06-25 15:35:00,294.58,294.81,294.37,294.61,7246.0,294.58,294.81,294.37,294.61,7246.0
2020-06-25 15:40:00,294.63,294.79,294.5,294.78,9630.0,294.63,294.79,294.5,294.78,9630.0
2020-06-25 15:45:00,294.78,294.88,294.28,294.36,10602.0,294.78,294.88,294.28,294.36,10602.0
2020-06-25 15:50:00,294.38,294.69,294.07,294.69,25194.0,294.38,294.69,294.07,294.69,25194.0
2020-06-25 15:55:00,294.74,295.13,294.25,295.12,37959.0,294.74,295.13,294.25,295.12,37959.0
2020-06-26 09:30:00,294.0,294.0,292.02,292.95,23688.0,294.0,294.0,292.02,292.95,23688.0
2020-06-26 09:35:00,292.85,293.84,291.31,293.33,30812.0,292.85,293.84,291.31,293.33,30812.0
2020-06-26 09:40:00,293.1,293.65,292.25,292.91,14955.0,293.1,293.65,292.25,292.91,14955.0
2020-06-26 09:45:00,293.3,294.47,292.7,293.25,15649.0,293.3,294.47,292.7,293.25,15649.0
2020-06-26 09:50:00,293.44,294.5,292.71,294.46,10383.0,293.44,294.5,292.71,294.46,10383.0
2020-06-26 09:55:00,294.4,295.1,293.34,294.12,11435.0,294.4,295.1,293.34,294.12,11435.0
2020-06-26 10:00:00,293.91,294.11,293.24,293.42,3623.0,293.91,294.11,293.24,293.42,3623.0
2020-06-26 10:05:00,293.22,293.38,292.11,292.31,10925.0,293.22,293.38,292.11,292.31,10925.0
2020-06-26 10:10:00,292.33,292.33,291.48,292.22,10617.0,292.33,292.33,291.48,292.22,10617.0
2020-06-26 10:15:00,292.07,292.22,291.01,291.17,17868.0,292.07,292.22,291.01,291.17,17868.0
2020-06-26 10:20:00,291.8,292.38,291.0,292.08,10871.0,291.8,292.38,291.0,292.08,10871.0
2020-06-26 10:25:00,292.26,292.88,292.19,292.72,7942.0,292.26,292.88,292.19,292.72,7942.0
2020-06-26 10:30:00,292.57,292.57,290.76,291.0,13063.0,292.57,292.57,290.76,291.0,13063.0
2020-06-26 10:35:00,291.47,291.52,290.35,290.9,2985.0,291.47,291.52,290.35,290.9,2985.0
2020-06-26 10:40:00,290.4,291.0,290.0,290.85,8377.0,290.4,291.0,290.0,290.85,8377.0
2020-06-26 10:45:00,290.98,291.77,290.85,291.69,9201.0,290.98,291.77,290.85,291.69,9201.0
2020-06-26 10:50:00,290.88,291.49,290.38,290.46,5307.0,290.88,291.49,290.38,290.46,5307.0
2020-06-26 10:55:00,290.57,290.71,289.9,290.18,10978.0,290.57,290.71,289.9,290.18,10978.0
2020-06-26 11:00:00,290.57,290.86,290.31,290.86,3112.0,290.57,290.86,290.31,290.86,3112.0
2020-06-26 11:05:00,290.54,291.33,290.54,291.2,4764.0,290.54,291.33,290.54,291.2,4764.0
2020-06-26 11:10:00,291.34,291.54,290.85,291.5,5377.0,291.34,291.54,290.85,291.5,5377.0
2020-06-26 11:15:00,291.49,291.98,291.21,291.68,6648.0,291.49,291.98,291.21,291.68,6648.0
2020-06-26 11:20:00,291.75,292.28,291.59,291.73,3195.0,291.75,292.28,291.59,291.73,3195.0
2020-06-26 11:25:00,291.93,292.13,291.38,291.47,3438.0,291.93,292.13,291.38,291.47,3438.0
2020-06-26 11:30:00,291.85,291.85,291.31,291.62,1807.0,291.85,291.85,291.31,291.62,1807.0
2020-06-26 11:35:00,291.98,292.84,291.96,292.48,3011.0,291.98,292.84,291.96,292.48,3011.0
2020-06-26 11:40:00,292.53,292.92,292.37,292.78,7515.0,292.53,292.92,292.37,292.78,7515.0
2020-06-26 11:45:00,292.75,293.71,292.72,293.71,5450.0,292.75,293.71,292.72,293.71,5450.0
2020-06-26 11:50:00,293.53,293.68,293.2,293.31,4500.0,293.53,293.68,293.2,293.31,4500.0
2020-06-26 11:55:00,293.42,294.58,293.35,294.29,19312.0,293.42,294.58,293.35,294.29,19312.0
2020-06-26 12:00:00,294.13,294.2,293.06,293.72,7179.0,294.13,294.2,293.06,293.72,7179.0
2020-06-26 12:05:00,294.03,294.05,292.23,292.43,4674.0,294.03,294.05,292.23,292.43,4674.0
2020-06-26 12:10:00,292.31,292.56,292.0,292.43,3345.0,292.31,292.56,292.0,292.43,3345.0
2020-06-26 12:15:00,292.38,292.94,291.81,292.11,4710.0,292.38,292.94,291.81,292.11,4710.0
2020-06-26 12:20:00,292.0,292.61,291.87,292.43,2307.0,292.0,292.61,291.87,292.43,2307.0
2020-06-26 12:25:00,292.63,292.96,292.46,292.53,3363.0,292.63,292.96,292.46,292.53,3363.0
2020-06-26 12:30:00,292.0,292.13,291.8,291.88,2921.0,292.0,292.13,291.8,291.88,2921.0
2020-06-26 12:35:00,291.93,292.56,291.69,292.25,2437.0,291.93,292.56,291.69,292.25,2437.0
2020-06-26 12:40:00,292.49,292.52,291.7,291.97,3919.0,292.49,292.52,291.7,291.97,3919.0
2020-06-26 12:45:00,291.71,292.07,291.42,291.75,2800.0,291.71,292.07,291.42,291.75,2800.0
2020-06-26 12:50:00,291.98,292.03,291.36,291.7,2400.0,291.98,292.03,291.36,291.7,2400.0
2020-06-26 12:55:00,291.91,292.86,291.73,292.85,20891.0,291.91,292.86,291.73,292.85,20891.0
2020-06-26 13:00:00,292.81,293.42,292.27,292.84,37552.0,292.81,293.42,292.27,292.84,37552.0
2020-06-26 13:05:00,292.93,294.24,292.93,293.65,12657.0,292.93,294.24,292.93,293.65,12657.0
2020-06-26 13:10:00,293.64,293.88,293.2,293.35,8251.0,293.64,293.88,293.2,293.35,8251.0
2020-06-26 13:15:00,293.35,293.86,293.15,293.17,8368.0,293.35,293.86,293.15,293.17,8368.0
2020-06-26 13:20:00,293.28,293.33,292.84,293.1,5291.0,293.28,293.33,292.84,293.1,5291.0
2020-06-26 13:25:00,293.11,293.15,292.7,292.85,3425.0,293.11,293.15,292.7,292.85,3425.0
2020-06-26 13:30:00,292.75,292.75,292.2,292.38,3580.0,292.75,292.75,292.2,292.38,3580.0
2020-06-26 13:35:00,292.34,292.54,291.68,292.51,5063.0,292.34,292.54,291.68,292.51,5063.0
2020-06-26 13:40:00,292.42,292.63,292.04,292.26,4308.0,292.42,292.63,292.04,292.26,4308.0
2020-06-26 13:45:00,292.13,292.15,291.73,291.8,4640.0,292.13,292.15,291.73,291.8,4640.0
2020-06-26 13:50:00,291.73,291.73,291.1,291.1,3360.0,291.73,291.73,291.1,291.1,3360.0
2020-06-26 13:55:00,291.08,291.42,290.82,291.2,6401.0,291.08,291.42,290.82,291.2,6401.0
2020-06-26 14:00:00,291.06,291.82,290.83,291.28,8409.0,291.06,291.82,290.83,291.28,8409.0
2020-06-26 14:05:00,291.28,291.4,291.13,291.17,2693.0,291.28,291.4,291.13,291.17,2693.0
2020-06-26 14:10:00,291.36,291.55,290.91,290.95,6879.0,291.36,291.55,290.91,290.95,6879.0
2020-06-26 14:15:00,291.07,291.44,290.84,291.18,2451.0,291.07,291.44,290.84,291.18,2451.0
2020-06-26 14:20:00,291.24,291.28,290.91,291.22,5092.0,291.24,291.28,290.91,291.22,5092.0
2020-06-26 14:25:00,291.25,291.25,291.0,291.1,8316.0,291.25,291.25,291.0,291.1,8316.0
2020-06-26 14:30:00,291.15,291.91,290.88,291.73,6845.0,291.15,291.91,290.88,291.73,6845.0
2020-06-26 14:35:00,291.45,291.47,290.72,290.79,5245.0,291.45,291.47,290.72,290.79,5245.0
2020-06-26 14:40:00,290.74,291.57,290.7,291.1,8087.0,290.74,291.57,290.7,291.1,8087.0
2020-06-26 14:45:00,291.06,291.35,290.87,291.29,7262.0,291.06,291.35,290.87,291.29,7262.0
2020-06-26 14:50:00,291.38,292.29,291.38,291.74,7477.0,291.38,292.29,291.38,291.74,7477.0
2020-06-26 14:55:00,291.49,292.08,291.33,292.01,8836.0,291.49,292.08,291.33,292.01,8836.0
2020-06-26 15:00:00,292.08,292.49,291.83,291.92,6105.0,292.08,292.49,291.83,291.92,6105.0
2020-06-26 15:05:00,291.94,291.94,291.15,291.39,13355.0,291.94,291.94,291.15,291.39,13355.0
2020-06-26 15:10:00,291.26,291.88,291.0,291.67,8952.0,291.26,291.88,291.0,291.67,8952.0
2020-06-26 15:15:00,291.86,291.96,291.25,291.39,3356.0,291.86,291.96,291.25,291.39,3356.0
2020-06-26 15:20:00,291.61,291.76,291.24,291.35,4771.0,291.61,291.76,291.24,291.35,4771.0
2020-06-26 15:25:00,291.33,291.89,291.13,291.58,5351.0,291.33,291.89,291.13,291.58,5351.0
2020-06-26 15:30:00,291.56,292.04,291.3,291.82,10046.0,291.56,292.04,291.3,291.82,10046.0
2020-06-26 15:35:00,291.99,292.01,291.32,291.64,7798.0,291.99,292.01,291.32,291.64,7798.0
2020-06-26 15:40:00,291.71,292.96,291.47,292.94,10306.0,291.71,292.96,291.47,292.94,10306.0
2020-06-26 15:45:00,292.87,293.09,291.22,291.72,11595.0,292.87,293.09,291.22,291.72,11595.0
2020-06-26 15:50:00,291.46,291.46,288.11,288.69,72972.0,291.46,291.46,288.11,288.69,72972.0
2020-06-26 15:55:00,288.58,289.95,288.29,289.66,86325.0,288.58,289.95,288.29,289.66,86325.0
2020-06-29 09:30:00,290.11,290.75,286.01,286.91,45178.0,290.11,290.75,286.01,286.91,45178.0
2020-06-29 09:35:00,286.91,287.59,285.55,286.78,43726.0,286.91,287.59,285.55,286.78,43726.0
2020-06-29 09:40:00,286.19,287.05,285.8,287.03,25091.0,286.19,287.05,285.8,287.03,25091.0
2020-06-29 09:45:00,286.69,286.69,284.29,285.5,37771.0,286.69,286.69,284.29,285.5,37771.0
2020-06-29 09:50:00,285.73,285.8,284.42,285.75,20506.0,285.73,285.8,284.42,285.75,20506.0
2020-06-29 09:55:00,285.62,288.0,285.39,287.86,13977.0,285.62,288.0,285.39,287.86,13977.0
2020-06-29 10:00:00,288.05,288.75,286.89,287.59,12072.0,288.05,288.75,286.89,287.59,12072.0
2020-06-29 10:05:00,287.24,287.59,286.54,287.36,11596.0,287.24,287.59,286.54,287.36,11596.0
2020-06-29 10:10:00,287.49,288.75,287.45,288.51,10742.0,287.49,288.75,287.45,288.51,10742.0
2020-06-29 10:15:00,288.58,289.31,288.02,289.31,6224.0,288.58,289.31,288.02,289.31,6224.0
2020-06-29 10:20:00,289.18,289.72,288.54,288.88,8234.0,289.18,289.72,288.54,288.88,8234.0
2020-06-29 10:25:00,288.91,289.49,288.55,289.28,7705.0,288.91,289.49,288.55,289.28,7705.0
2020-06-29 10:30:00,289.73,289.84,288.83,289.5,4461.0,289.73,289.84,288.83,289.5,4461.0
2020-06-29 10:35:00,289.44,289.88,288.99,289.3,15506.0,289.44,289.88,288.99,289.3,15506.0
2020-06-29 10:40:00,289.12,289.58,288.78,288.99,23769.0,289.12,289.58,288.78,288.99,23769.0
2020-06-29 10:45:00,288.98,289.41,288.98,289.41,6300.0,288.98,289.41,288.98,289.41,6300.0
2020-06-29 10:50:00,289.33,289.61,288.99,289.49,12050.0,289.33,289.61,288.99,289.49,12050.0
2020-06-29 10:55:00,289.3,289.8,289.07,289.65,7350.0,289.3,289.8,289.07,289.65,7350.0
2020-06-29 11:00:00,289.64,289.86,289.54,289.63,5303.0,289.64,289.86,289.54,289.63,5303.0
2020-06-29 11:05:00,289.46,289.71,288.76,288.76,12705.0,289.46,289.71,288.76,288.76,12705.0
2020-06-29 11:10:00,288.5,288.6,287.79,288.21,5162.0,288.5,288.6,287.79,288.21,5162.0
2020-06-29 11:15:00,288.15,288.46,287.65,288.03,5405.0,288.15,288.46,287.65,288.03,5405.0
2020-06-29 11:20:00,288.25,289.08,288.09,289.02,3860.0,288.25,289.08,288.09,289.02,3860.0
2020-06-29 11:25:00,289.03,289.81,289.02,289.62,2953.0,289.03,289.81,289.02,289.62,2953.0
2020-06-29 11:30:00,289.79,290.0,289.3,289.43,7020.0,289.79,290.0,289.3,289.43,7020.0
2020-06-29 11:35:00,289.6,290.09,289.18,289.48,5951.0,289.6,290.09,289.18,289.48,5951.0
2020-06-29 11:40:00,289.48,290.06,289.47,289.86,3955.0,289.48,290.06,289.47,289.86,3955.0
2020-06-29 11:45:00,289.97,290.39,289.77,290.06,4771.0,289.97,290.39,289.77,290.06,4771.0
2020-06-29 11:50:00,290.14,290.15,289.83,289.87,2645.0,290.14,290.15,289.83,289.87,2645.0
2020-06-29 11:55:00,289.75,289.99,289.49,289.8,3316.0,289.75,289.99,289.49,289.8,3316.0
2020-06-29 12:00:00,289.7,290.49,289.7,290.11,5017.0,289.7,290.49,289.7,290.11,5017.0
2020-06-29 12:05:00,290.15,290.49,289.81,290.02,3376.0,290.15,290.49,289.81,290.02,3376.0
2020-06-29 12:10:00,290.11,290.36,289.73,290.2,3389.0,290.11,290.36,289.73,290.2,3389.0
2020-06-29 12:15:00,290.17,291.21,290.06,291.1,10424.0,290.17,291.21,290.06,291.1,10424.0
2020-06-29 12:20:00,290.99,292.38,290.68,291.94,79723.0,290.99,292.38,290.68,291.94,79723.0
2020-06-29 12:25:00,291.98,292.83,291.7,292.4,63306.0,291.98,292.83,291.7,292.4,63306.0
2020-06-29 12:30:00,292.47,294.52,292.47,294.52,46201.0,292.47,294.52,292.47,294.52,46201.0
2020-06-29 12:35:00,294.71,294.74,293.02,293.42,17937.0,294.71,294.74,293.02,293.42,17937.0
2020-06-29 12:40:00,293.55,293.62,293.3,293.4,8812.0,293.55,293.62,293.3,293.4,8812.0
2020-06-29 12:45:00,293.3,293.66,292.92,293.59,8662.0,293.3,293.66,292.92,293.59,8662.0
2020-06-29 12:50:00,293.55,293.86,292.96,293.29,10297.0,293.55,293.86,292.96,293.29,10297.0
2020-06-29 12:55:00,293.39,294.11,293.04,293.88,26634.0,293.39,294.11,293.04,293.88,26634.0
2020-06-29 13:00:00,293.98,294.73,293.81,293.93,39416.0,293.98,294.73,293.81,293.93,39416.0
2020-06-29 13:05:00,293.83,294.59,293.76,294.33,37133.0,293.83,294.59,293.76,294.33,37133.0
2020-06-29 13:10:00,294.31,295.67,294.03,295.67,21414.0,294.31,295.67,294.03,295.67,21414.0
2020-06-29 13:15:00,295.53,295.57,294.76,294.81,10914.0,295.53,295.57,294.76,294.81,10914.0
2020-06-29 13:20:00,294.62,295.07,294.18,294.46,15925.0,294.62,295.07,294.18,294.46,15925.0
2020-06-29 13:25:00,294.44,294.95,294.35,294.95,11015.0,294.44,294.95,294.35,294.95,11015.0
2020-06-29 13:30:00,294.96,295.13,294.67,294.72,9797.0,294.96,295.13,294.67,294.72,9797.0
2020-06-29 13:35:00,294.63,295.29,294.57,295.29,7273.0,294.63,295.29,294.57,295.29,7273.0
2020-06-29 13:40:00,295.16,295.25,294.78,294.8,5903.0,295.16,295.25,294.78,294.8,5903.0
2020-06-29 13:45:00,294.77,294.89,294.34,294.39,4400.0,294.77,294.89,294.34,294.39,4400.0
2020-06-29 13:50:00,294.5,294.54,294.22,294.3,3600.0,294.5,294.54,294.22,294.3,3600.0
2020-06-29 13:55:00,294.55,294.6,293.9,293.9,4050.0,294.55,294.6,293.9,293.9,4050.0
2020-06-29 14:00:00,294.25,294.25,293.74,293.76,6261.0,294.25,294.25,293.74,293.76,6261.0
2020-06-29 14:05:00,293.86,294.0,293.64,293.86,6095.0,293.86,294.0,293.64,293.86,6095.0
2020-06-29 14:10:00,293.86,294.4,293.41,293.41,7506.0,293.86,294.4,293.41,293.41,7506.0
2020-06-29 14:15:00,293.49,294.02,293.49,293.61,4452.0,293.49,294.02,293.49,293.61,4452.0
2020-06-29 14:20:00,293.47,293.8,293.17,293.5,6714.0,293.47,293.8,293.17,293.5,6714.0
2020-06-29 14:25:00,293.64,293.64,292.69,292.7,6726.0,293.64,293.64,292.69,292.7,6726.0
2020-06-29 14:30:00,293.02,293.54,292.93,293.36,3262.0,293.02,293.54,292.93,293.36,3262.0
2020-06-29 14:35:00,293.35,294.0,293.34,293.67,5642.0,293.35,294.0,293.34,293.67,5642.0
2020-06-29 14:40:00,293.66,293.7,293.12,293.26,19440.0,293.66,293.7,293.12,293.26,19440.0
2020-06-29 14:45:00,293.25,294.0,293.16,293.24,12349.0,293.25,294.0,293.16,293.24,12349.0
2020-06-29 14:50:00,293.23,293.46,292.76,293.4,3817.0,293.23,293.46,292.76,293.4,3817.0
2020-06-29 14:55:00,293.2,293.78,293.07,293.07,4578.0,293.2,293.78,293.07,293.07,4578.0
2020-06-29 15:00:00,293.27,293.43,292.7,292.74,4075.0,293.27,293.43,292.7,292.74,4075.0
2020-06-29 15:05:00,292.9,292.93,292.3,292.44,4884.0,292.9,292.93,292.3,292.44,4884.0
2020-06-29 15:10:00,292.15,292.22,291.81,292.01,8072.0,292.15,292.22,291.81,292.01,8072.0
2020-06-29 15:15:00,291.93,292.3,291.9,292.29,8420.0,291.93,292.3,291.9,292.29,8420.0
2020-06-29 15:20:00,292.25,292.79,292.25,292.64,6350.0,292.25,292.79,292.25,292.64,6350.0
2020-06-29 15:25:00,292.64,292.89,292.32,292.82,7130.0,292.64,292.89,292.32,292.82,7130.0
2020-06-29 15:30:00,292.84,293.62,292.84,293.47,11091.0,292.84,293.62,292.84,293.47,11091.0
2020-06-29 15:35:00,293.45,293.47,293.13,293.22,5150.0,293.45,293.47,293.13,293.22,5150.0
2020-06-29 15:40:00,293.34,293.36,292.79,292.87,10330.0,293.34,293.36,292.79,292.87,10330.0
2020-06-29 15:45:00,292.89,293.3,292.76,293.0,12683.0,292.89,293.3,292.76,293.0,12683.0
2020-06-29 15:50:00,293.0,293.17,292.47,293.17,20686.0,293.0,293.17,292.47,293.17,20686.0
2020-06-29 15:55:00,293.31,294.44,293.26,294.35,41339.0,293.31,294.44,293.26,294.35,41339.0
2020-06-30 09:30:00,305.0,309.9,304.2,309.65,337507.0,305.0,309.9,304.2,309.65,337507.0
2020-06-30 09:35:00,309.6,312.61,309.6,312.03,229627.0,309.6,312.61,309.6,312.03,229627.0
2020-06-30 09:40:00,312.19,318.33,312.05,316.0,352666.0,312.19,318.33,312.05,316.0,352666.0
2020-06-30 09:45:00,316.02,316.46,314.3,314.51,135824.0,316.02,316.46,314.3,314.51,135824.0
2020-06-30 09:50:00,314.51,315.35,314.3,315.13,112979.0,314.51,315.35,314.3,315.13,112979.0
2020-06-30 09:55:00,315.25,316.9,314.64,314.94,109079.0,315.25,316.9,314.64,314.94,109079.0
2020-06-30 10:00:00,315.25,315.76,312.61,313.49,88345.0,315.25,315.76,312.61,313.49,88345.0
2020-06-30 10:05:00,313.72,314.0,311.42,312.14,66443.0,313.72,314.0,311.42,312.14,66443.0
2020-06-30 10:10:00,312.24,312.4,310.24,311.07,95451.0,312.24,312.4,310.24,311.07,95451.0
2020-06-30 10:15:00,311.0,311.44,309.01,309.95,89988.0,311.0,311.44,309.01,309.95,89988.0
2020-06-30 10:20:00,309.78,310.36,308.2,309.39,57923.0,309.78,310.36,308.2,309.39,57923.0
2020-06-30 10:25:00,309.39,311.35,309.39,310.35,105151.0,309.39,311.35,309.39,310.35,105151.0
2020-06-30 10:30:00,310.46,310.68,309.62,309.75,25347.0,310.46,310.68,309.62,309.75,25347.0
2020-06-30 10:35:00,309.84,310.32,307.71,308.66,39021.0,309.84,310.32,307.71,308.66,39021.0
2020-06-30 10:40:00,308.46,308.67,307.65,307.78,48774.0,308.46,308.67,307.65,307.78,48774.0
2020-06-30 10:45:00,307.74,309.4,307.74,309.0,55759.0,307.74,309.4,307.74,309.0,55759.0
2020-06-30 10:50:00,309.03,310.45,308.58,309.07,46989.0,309.03,310.45,308.58,309.07,46989.0
2020-06-30 10:55:00,309.18,310.85,309.15,310.43,42637.0,309.18,310.85,309.15,310.43,42637.0
2020-06-30 11:00:00,310.58,310.64,308.17,309.69,42874.0,310.58,310.64,308.17,309.69,42874.0
2020-06-30 11:05:00,309.62,309.62,308.04,308.39,21581.0,309.62,309.62,308.04,308.39,21581.0
2020-06-30 11:10:00,308.47,308.64,306.67,307.31,50129.0,308.47,308.64,306.67,307.31,50129.0
2020-06-30 11:15:00,307.19,307.88,307.13,307.31,24783.0,307.19,307.88,307.13,307.31,24783.0
2020-06-30 11:20:00,307.49,307.87,307.07,307.63,37789.0,307.49,307.87,307.07,307.63,37789.0
2020-06-30 11:25:00,307.63,308.49,306.68,306.88,42457.0,307.63,308.49,306.68,306.88,42457.0
2020-06-30 11:30:00,306.92,308.7,306.68,308.25,49188.0,306.92,308.7,306.68,308.25,49188.0
2020-06-30 11:35:00,308.51,309.29,308.0,309.04,44019.0,308.51,309.29,308.0,309.04,44019.0
2020-06-30 11:40:00,309.12,309.76,308.91,309.53,41699.0,309.12,309.76,308.91,309.53,41699.0
2020-06-30 11:45:00,309.44,310.22,309.44,310.04,36683.0,309.44,310.22,309.44,310.04,36683.0
2020-06-30 11:50:00,310.05,310.1,309.2,309.73,32817.0,310.05,310.1,309.2,309.73,32817.0
2020-06-30 11:55:00,309.85,311.84,309.77,311.8,68406.0,309.85,311.84,309.77,311.8,68406.0
2020-06-30 12:00:00,311.88,312.32,311.65,312.32,45674.0,311.88,312.32,311.65,312.32,45674.0
2020-06-30 12:05:00,312.36,313.13,312.31,312.89,58514.0,312.36,313.13,312.31,312.89,58514.0
2020-06-30 12:10:00,312.98,314.0,312.98,313.34,58610.0,312.98,314.0,312.98,313.34,58610.0
2020-06-30 12:15:00,313.39,314.42,313.23,314.03,69800.0,313.39,314.42,313.23,314.03,69800.0
2020-06-30 12:20:00,313.85,314.15,313.23,314.14,46152.0,313.85,314.15,313.23,314.14,46152.0
2020-06-30 12:25:00,314.02,314.12,312.52,312.8,45895.0,314.02,314.12,312.52,312.8,45895.0
2020-06-30 12:30:00,312.73,313.0,312.21,312.47,48812.0,312.73,313.0,312.21,312.47,48812.0
2020-06-30 12:35:00,312.42,312.99,312.37,312.94,16247.0,312.42,312.99,312.37,312.94,16247.0
2020-06-30 12:40:00,312.94,312.97,312.12,312.17,29642.0,312.94,312.97,312.12,312.17,29642.0
2020-06-30 12:45:00,312.12,312.29,310.98,311.07,45076.0,312.12,312.29,310.98,311.07,45076.0
2020-06-30 12:50:00,311.01,312.13,310.99,311.55,20808.0,311.01,312.13,310.99,311.55,20808.0
2020-06-30 12:55:00,311.7,312.27,311.29,312.26,18985.0,311.7,312.27,311.29,312.26,18985.0
2020-06-30 13:00:00,312.01,312.24,310.22,310.22,25188.0,312.01,312.24,310.22,310.22,25188.0
2020-06-30 13:05:00,310.48,310.65,309.57,309.62,22663.0,310.48,310.65,309.57,309.62,22663.0
2020-06-30 13:10:00,309.76,309.86,308.73,309.04,26060.0,309.76,309.86,308.73,309.04,26060.0
2020-06-30 13:15:00,309.02,309.11,308.26,308.44,16019.0,309.02,309.11,308.26,308.44,16019.0
2020-06-30 13:20:00,308.4,309.73,308.33,309.65,33217.0,308.4,309.73,308.33,309.65,33217.0
2020-06-30 13:25:00,309.53,309.69,308.82,309.12,16052.0,309.53,309.69,308.82,309.12,16052.0
2020-06-30 13:30:00,309.08,310.28,309.08,309.85,16976.0,309.08,310.28,309.08,309.85,16976.0
2020-06-30 13:35:00,309.85,310.64,309.72,310.2,13478.0,309.85,310.64,309.72,310.2,13478.0
2020-06-30 13:40:00,310.22,310.27,309.61,309.75,20875.0,310.22,310.27,309.61,309.75,20875.0
2020-06-30 13:45:00,309.86,310.08,309.31,309.56,20023.0,309.86,310.08,309.31,309.56,20023.0
2020-06-30 13:50:00,309.56,310.5,309.17,310.5,18522.0,309.56,310.5,309.17,310.5,18522.0
2020-06-30 13:55:00,310.5,311.23,310.0,310.0,41613.0,310.5,311.23,310.0,310.0,41613.0
2020-06-30 14:00:00,310.0,310.04,309.28,309.75,15387.0,310.0,310.04,309.28,309.75,15387.0
2020-06-30 14:05:00,309.76,310.39,309.47,310.19,20360.0,309.76,310.39,309.47,310.19,20360.0
2020-06-30 14:10:00,310.09,310.18,309.02,309.1,11805.0,310.09,310.18,309.02,309.1,11805.0
2020-06-30 14:15:00,309.19,309.8,309.08,309.39,11137.0,309.19,309.8,309.08,309.39,11137.0
2020-06-30 14:20:00,309.38,309.8,309.38,309.65,5757.0,309.38,309.8,309.38,309.65,5757.0
2020-06-30 14:25:00,309.55,309.84,309.27,309.79,12432.0,309.55,309.84,309.27,309.79,12432.0
2020-06-30 14:30:00,309.8,310.05,309.65,309.71,12773.0,309.8,310.05,309.65,309.71,12773.0
2020-06-30 14:35:00,309.7,310.44,309.68,310.0,14494.0,309.7,310.44,309.68,310.0,14494.0
2020-06-30 14:40:00,309.93,310.33,309.78,310.13,11899.0,309.93,310.33,309.78,310.13,11899.0
2020-06-30 14:45:00,309.98,310.12,309.41,309.93,17422.0,309.98,310.12,309.41,309.93,17422.0
2020-06-30 14:50:00,310.0,310.38,308.9,309.37,22338.0,310.0,310.38,308.9,309.37,22338.0
2020-06-30 14:55:00,309.25,310.88,309.25,310.48,20880.0,309.25,310.88,309.25,310.48,20880.0
2020-06-30 15:00:00,310.46,310.68,309.37,309.41,32647.0,310.46,310.68,309.37,309.41,32647.0
2020-06-30 15:05:00,309.42,309.92,309.3,309.58,14960.0,309.42,309.92,309.3,309.58,14960.0
2020-06-30 15:10:00,309.72,310.12,309.65,310.05,8992.0,309.72,310.12,309.65,310.05,8992.0
2020-06-30 15:15:00,310.06,310.32,309.7,310.21,14953.0,310.06,310.32,309.7,310.21,14953.0
2020-06-30 15:20:00,310.16,311.21,310.13,310.68,27183.0,310.16,311.21,310.13,310.68,27183.0
2020-06-30 15:25:00,310.69,311.18,310.6,310.65,13727.0,310.69,311.18,310.6,310.65,13727.0
2020-06-30 15:30:00,310.59,311.21,310.5,311.04,17774.0,310.59,311.21,310.5,311.04,17774.0
2020-06-30 15:35:00,311.14,312.26,311.11,311.65,50401.0,311.14,312.26,311.11,311.65,50401.0
2020-06-30 15:40:00,311.77,312.0,311.25,311.53,31586.0,311.77,312.0,311.25,311.53,31586.0
2020-06-30 15:45:00,311.51,311.76,310.5,310.98,29813.0,311.51,311.76,310.5,310.98,29813.0
2020-06-30 15:50:00,310.98,312.75,310.98,312.47,97145.0,310.98,312.75,310.98,312.47,97145.0
2020-06-30 15:55:00,312.36,313.18,311.84,312.14,122446.0,312.36,313.18,311.84,312.14,122446.0
2020-07-01 09:30:00,314.5,316.99,313.8,316.47,95942.0,314.5,316.99,313.8,316.47,95942.0
2020-07-01 09:35:00,315.94,316.26,313.36,315.05,55016.0,315.94,316.26,313.36,315.05,55016.0
2020-07-01 09:40:00,314.99,315.69,314.06,314.27,32631.0,314.99,315.69,314.06,314.27,32631.0
2020-07-01 09:45:00,314.23,314.4,312.8,312.86,38687.0,314.23,314.4,312.8,312.86,38687.0
2020-07-01 09:50:00,312.53,313.0,310.55,310.61,43879.0,312.53,313.0,310.55,310.61,43879.0
2020-07-01 09:55:00,310.66,311.61,309.77,311.18,28937.0,310.66,311.61,309.77,311.18,28937.0
2020-07-01 10:00:00,311.53,311.92,310.56,310.69,13280.0,311.53,311.92,310.56,310.69,13280.0
2020-07-01 10:05:00,310.89,311.61,310.5,310.81,13368.0,310.89,311.61,310.5,310.81,13368.0
2020-07-01 10:10:00,310.85,310.85,309.53,309.72,14035.0,310.85,310.85,309.53,309.72,14035.0
2020-07-01 10:15:00,309.62,310.88,309.62,310.31,16535.0,309.62,310.88,309.62,310.31,16535.0
2020-07-01 10:20:00,310.32,311.03,310.0,310.1,27548.0,310.32,311.03,310.0,310.1,27548.0
2020-07-01 10:25:00,310.04,311.31,310.0,311.2,12602.0,310.04,311.31,310.0,311.2,12602.0
2020-07-01 10:30:00,311.11,312.12,310.4,310.79,12394.0,311.11,312.12,310.4,310.79,12394.0
2020-07-01 10:35:00,310.81,311.15,310.41,310.6,7934.0,310.81,311.15,310.41,310.6,7934.0
2020-07-01 10:40:00,310.74,311.58,310.71,310.87,14946.0,310.74,311.58,310.71,310.87,14946.0
2020-07-01 10:45:00,310.75,310.75,310.01,310.37,8836.0,310.75,310.75,310.01,310.37,8836.0
2020-07-01 10:50:00,310.34,310.62,309.94,310.62,13605.0,310.34,310.62,309.94,310.62,13605.0
2020-07-01 10:55:00,310.3,310.59,309.53,309.9,15411.0,310.3,310.59,309.53,309.9,15411.0
2020-07-01 11:00:00,310.15,310.29,309.69,310.15,5732.0,310.15,310.29,309.69,310.15,5732.0
2020-07-01 11:05:00,309.99,310.5,309.88,310.17,5322.0,309.99,310.5,309.88,310.17,5322.0
2020-07-01 11:10:00,310.18,310.47,309.7,310.47,7044.0,310.18,310.47,309.7,310.47,7044.0
2020-07-01 11:15:00,310.55,310.62,310.01,310.34,7341.0,310.55,310.62,310.01,310.34,7341.0
2020-07-01 11:20:00,310.2,310.2,309.64,309.93,18957.0,310.2,310.2,309.64,309.93,18957.0
2020-07-01 11:25:00,310.0,310.14,308.6,308.64,12456.0,310.0,310.14,308.6,308.64,12456.0
2020-07-01 11:30:00,308.76,309.62,308.67,309.4,9125.0,308.76,309.62,308.67,309.4,9125.0
2020-07-01 11:35:00,309.34,309.99,309.19,309.87,6045.0,309.34,309.99,309.19,309.87,6045.0
2020-07-01 11:40:00,309.74,310.32,309.4,310.32,11011.0,309.74,310.32,309.4,310.32,11011.0
2020-07-01 11:45:00,310.41,310.62,310.33,310.5,5176.0,310.41,310.62,310.33,310.5,5176.0
2020-07-01 11:50:00,310.42,310.68,310.17,310.17,7398.0,310.42,310.68,310.17,310.17,7398.0
2020-07-01 11:55:00,310.26,310.39,309.52,309.57,14036.0,310.26,310.39,309.52,309.57,14036.0
2020-07-01 12:00:00,309.77,310.98,309.71,310.92,12357.0,309.77,310.98,309.71,310.92,12357.0
2020-07-01 12:05:00,310.93,311.35,310.93,311.2,8779.0,310.93,311.35,310.93,311.2,8779.0
2020-07-01 12:10:00,311.09,311.26,310.75,311.12,5727.0,311.09,311.26,310.75,311.12,5727.0
2020-07-01 12:15:00,311.09,311.14,310.33,310.75,5698.0,311.09,311.14,310.33,310.75,5698.0
2020-07-01 12:20:00,310.67,310.9,310.45,310.75,5387.0,310.67,310.9,310.45,310.75,5387.0
2020-07-01 12:25:00,310.6,310.88,310.23,310.25,7494.0,310.6,310.88,310.23,310.25,7494.0
2020-07-01 12:30:00,310.22,310.48,309.99,310.0,2701.0,310.22,310.48,309.99,310.0,2701.0
2020-07-01 12:35:00,310.14,310.67,309.97,310.47,4992.0,310.14,310.67,309.97,310.47,4992.0
2020-07-01 12:40:00,310.3,310.53,310.1,310.41,4518.0,310.3,310.53,310.1,310.41,4518.0
2020-07-01 12:45:00,310.42,310.44,309.58,309.92,8229.0,310.42,310.44,309.58,309.92,8229.0
2020-07-01 12:50:00,309.96,310.0,308.91,309.56,12833.0,309.96,310.0,308.91,309.56,12833.0
2020-07-01 12:55:00,309.65,309.95,309.61,309.89,4104.0,309.65,309.95,309.61,309.89,4104.0
2020-07-01 13:00:00,309.82,310.0,309.66,309.89,8593.0,309.82,310.0,309.66,309.89,8593.0
2020-07-01 13:05:00,309.95,309.96,309.38,309.39,7301.0,309.95,309.96,309.38,309.39,7301.0
2020-07-01 13:10:00,309.4,309.71,309.21,309.46,11519.0,309.4,309.71,309.21,309.46,11519.0
2020-07-01 13:15:00,309.41,309.41,309.13,309.22,5500.0,309.41,309.41,309.13,309.22,5500.0
2020-07-01 13:20:00,309.22,309.53,308.85,309.53,8456.0,309.22,309.53,308.85,309.53,8456.0
2020-07-01 13:25:00,309.48,309.59,309.09,309.12,10200.0,309.48,309.59,309.09,309.12,10200.0
2020-07-01 13:30:00,309.18,309.36,308.84,308.94,4730.0,309.18,309.36,308.84,308.94,4730.0
2020-07-01 13:35:00,308.98,309.06,308.28,308.69,7877.0,308.98,309.06,308.28,308.69,7877.0
2020-07-01 13:40:00,308.73,308.73,307.51,307.51,14677.0,308.73,308.73,307.51,307.51,14677.0
2020-07-01 13:45:00,307.56,307.89,307.25,307.81,8761.0,307.56,307.89,307.25,307.81,8761.0
2020-07-01 13:50:00,307.81,308.11,306.85,307.09,20683.0,307.81,308.11,306.85,307.09,20683.0
2020-07-01 13:55:00,307.01,307.5,307.01,307.36,9491.0,307.01,307.5,307.01,307.36,9491.0
2020-07-01 14:00:00,307.42,308.47,307.2,308.46,8706.0,307.42,308.47,307.2,308.46,8706.0
2020-07-01 14:05:00,308.46,308.69,307.95,308.34,3589.0,308.46,308.69,307.95,308.34,3589.0
2020-07-01 14:10:00,308.4,308.68,308.22,308.48,5355.0,308.4,308.68,308.22,308.48,5355.0
2020-07-01 14:15:00,308.56,308.67,308.19,308.67,9709.0,308.56,308.67,308.19,308.67,9709.0
2020-07-01 14:20:00,308.73,308.75,307.63,307.77,6250.0,308.73,308.75,307.63,307.77,6250.0
2020-07-01 14:25:00,307.85,307.99,307.58,307.69,5545.0,307.85,307.99,307.58,307.69,5545.0
2020-07-01 14:30:00,307.84,308.13,307.0,307.13,12388.0,307.84,308.13,307.0,307.13,12388.0
2020-07-01 14:35:00,307.19,307.24,306.69,307.07,14760.0,307.19,307.24,306.69,307.07,14760.0
2020-07-01 14:40:00,306.98,307.11,306.37,306.59,15625.0,306.98,307.11,306.37,306.59,15625.0
2020-07-01 14:45:00,306.62,306.72,306.35,306.52,9229.0,306.62,306.72,306.35,306.52,9229.0
2020-07-01 14:50:00,306.52,307.68,306.52,307.33,9760.0,306.52,307.68,306.52,307.33,9760.0
2020-07-01 14:55:00,307.36,308.19,307.34,308.19,11119.0,307.36,308.19,307.34,308.19,11119.0
2020-07-01 15:00:00,308.09,308.61,307.81,308.45,14223.0,308.09,308.61,307.81,308.45,14223.0
2020-07-01 15:05:00,308.37,308.74,308.0,308.35,15511.0,308.37,308.74,308.0,308.35,15511.0
2020-07-01 15:10:00,308.35,308.43,306.83,306.99,13575.0,308.35,308.43,306.83,306.99,13575.0
2020-07-01 15:15:00,306.91,307.48,306.51,307.47,10973.0,306.91,307.48,306.51,307.47,10973.0
2020-07-01 15:20:00,307.42,307.92,307.32,307.88,11615.0,307.42,307.92,307.32,307.88,11615.0
2020-07-01 15:25:00,307.76,308.03,307.41,307.96,10609.0,307.76,308.03,307.41,307.96,10609.0
2020-07-01 15:30:00,307.9,308.22,307.65,308.01,14647.0,307.9,308.22,307.65,308.01,14647.0
2020-07-01 15:35:00,307.87,308.53,307.68,308.46,24584.0,307.87,308.53,307.68,308.46,24584.0
2020-07-01 15:40:00,308.56,309.61,308.56,309.03,23676.0,308.56,309.61,308.56,309.03,23676.0
2020-07-01 15:45:00,309.0,309.54,308.92,309.22,24659.0,309.0,309.54,308.92,309.22,24659.0
2020-07-01 15:50:00,309.17,309.28,308.92,309.02,39962.0,309.17,309.28,308.92,309.02,39962.0
2020-07-01 15:55:00,309.05,309.23,308.45,308.62,42464.0,309.05,309.23,308.45,308.62,42464.0
2020-07-02 09:30:00,312.48,312.6,310.26,311.0,42437.0,312.48,312.6,310.26,311.0,42437.0
2020-07-02 09:35:00,310.51,312.36,310.5,311.54,18916.0,310.51,312.36,310.5,311.54,18916.0
2020-07-02 09:40:00,311.38,312.09,311.16,311.17,14402.0,311.38,312.09,311.16,311.17,14402.0
2020-07-02 09:45:00,311.23,312.22,310.95,312.22,21892.0,311.23,312.22,310.95,312.22,21892.0
2020-07-02 09:50:00,312.24,312.3,311.17,311.98,12589.0,312.24,312.3,311.17,311.98,12589.0
2020-07-02 09:55:00,312.1,312.4,311.66,311.88,13669.0,312.1,312.4,311.66,311.88,13669.0
2020-07-02 10:00:00,311.95,311.98,311.36,311.52,15173.0,311.95,311.98,311.36,311.52,15173.0
2020-07-02 10:05:00,311.51,311.61,310.11,310.45,22901.0,311.51,311.61,310.11,310.45,22901.0
2020-07-02 10:10:00,310.22,310.46,309.1,309.67,27531.0,310.22,310.46,309.1,309.67,27531.0
2020-07-02 10:15:00,309.8,310.79,309.8,310.41,14373.0,309.8,310.79,309.8,310.41,14373.0
2020-07-02 10:20:00,310.42,310.44,310.03,310.18,8817.0,310.42,310.44,310.03,310.18,8817.0
2020-07-02 10:25:00,310.27,310.34,308.06,308.24,13239.0,310.27,310.34,308.06,308.24,13239.0
2020-07-02 10:30:00,308.3,309.0,308.07,308.36,35897.0,308.3,309.0,308.07,308.36,35897.0
2020-07-02 10:35:00,308.32,309.59,308.32,309.01,11886.0,308.32,309.59,308.32,309.01,11886.0
2020-07-02 10:40:00,309.09,311.07,309.09,310.4,33997.0,309.09,311.07,309.09,310.4,33997.0
2020-07-02 10:45:00,310.26,310.29,309.11,309.27,8800.0,310.26,310.29,309.11,309.27,8800.0
2020-07-02 10:50:00,309.4,309.6,307.6,308.49,16952.0,309.4,309.6,307.6,308.49,16952.0
2020-07-02 10:55:00,308.48,308.59,308.02,308.08,11424.0,308.48,308.59,308.02,308.08,11424.0
2020-07-02 11:00:00,308.04,308.21,306.19,306.48,18714.0,308.04,308.21,306.19,306.48,18714.0
2020-07-02 11:05:00,306.59,307.05,306.03,306.15,18520.0,306.59,307.05,306.03,306.15,18520.0
2020-07-02 11:10:00,306.16,306.67,305.61,306.35,24077.0,306.16,306.67,305.61,306.35,24077.0
2020-07-02 11:15:00,306.38,307.07,305.91,307.0,18281.0,306.38,307.07,305.91,307.0,18281.0
2020-07-02 11:20:00,306.94,307.01,306.32,306.95,15676.0,306.94,307.01,306.32,306.95,15676.0
2020-07-02 11:25:00,306.91,307.5,306.77,307.2,5716.0,306.91,307.5,306.77,307.2,5716.0
2020-07-02 11:30:00,307.49,307.86,307.32,307.78,7892.0,307.49,307.86,307.32,307.78,7892.0
2020-07-02 11:35:00,307.65,307.95,307.34,307.77,8593.0,307.65,307.95,307.34,307.77,8593.0
2020-07-02 11:40:00,307.76,307.76,306.71,307.34,12956.0,307.76,307.76,306.71,307.34,12956.0
2020-07-02 11:45:00,307.5,308.09,307.47,307.63,8060.0,307.5,308.09,307.47,307.63,8060.0
2020-07-02 11:50:00,307.9,307.91,307.34,307.69,3455.0,307.9,307.91,307.34,307.69,3455.0
2020-07-02 11:55:00,307.68,307.71,306.75,306.91,4081.0,307.68,307.71,306.75,306.91,4081.0
2020-07-02 12:00:00,306.87,306.87,306.04,306.19,5446.0,306.87,306.87,306.04,306.19,5446.0
2020-07-02 12:05:00,306.22,306.36,306.05,306.05,8554.0,306.22,306.36,306.05,306.05,8554.0
2020-07-02 12:10:00,306.06,306.06,305.61,305.66,11111.0,306.06,306.06,305.61,305.66,11111.0
2020-07-02 12:15:00,305.59,305.85,305.2,305.6,12324.0,305.59,305.85,305.2,305.6,12324.0
2020-07-02 12:20:00,305.66,305.74,305.2,305.23,5075.0,305.66,305.74,305.2,305.23,5075.0
2020-07-02 12:25:00,305.26,305.42,304.62,305.05,14507.0,305.26,305.42,304.62,305.05,14507.0
2020-07-02 12:30:00,305.05,305.83,305.05,305.62,9690.0,305.05,305.83,305.05,305.62,9690.0
2020-07-02 12:35:00,305.63,305.92,305.42,305.65,14821.0,305.63,305.92,305.42,305.65,14821.0
2020-07-02 12:40:00,305.54,305.54,305.12,305.21,4988.0,305.54,305.54,305.12,305.21,4988.0
2020-07-02 12:45:00,305.13,305.48,305.1,305.48,6892.0,305.13,305.48,305.1,305.48,6892.0
2020-07-02 12:50:00,305.5,305.88,305.4,305.4,10413.0,305.5,305.88,305.4,305.4,10413.0
2020-07-02 12:55:00,305.43,305.66,305.0,305.28,7731.0,305.43,305.66,305.0,305.28,7731.0
2020-07-02 13:00:00,305.26,305.5,305.14,305.28,4760.0,305.26,305.5,305.14,305.28,4760.0
2020-07-02 13:05:00,305.21,305.28,304.76,304.95,9613.0,305.21,305.28,304.76,304.95,9613.0
2020-07-02 13:10:00,304.89,304.89,304.18,304.32,14518.0,304.89,304.89,304.18,304.32,14518.0
2020-07-02 13:15:00,304.33,304.52,304.11,304.52,13555.0,304.33,304.52,304.11,304.52,13555.0
2020-07-02 13:20:00,304.53,305.75,304.46,305.69,10832.0,304.53,305.75,304.46,305.69,10832.0
2020-07-02 13:25:00,305.75,305.75,305.21,305.45,9692.0,305.75,305.75,305.21,305.45,9692.0
2020-07-02 13:30:00,305.53,305.68,304.95,305.06,8862.0,305.53,305.68,304.95,305.06,8862.0
2020-07-02 13:35:00,305.12,305.36,304.57,304.68,19666.0,305.12,305.36,304.57,304.68,19666.0
2020-07-02 13:40:00,304.72,304.82,304.28,304.48,22776.0,304.72,304.82,304.28,304.48,22776.0
2020-07-02 13:45:00,304.6,304.99,304.04,304.36,47799.0,304.6,304.99,304.04,304.36,47799.0
2020-07-02 13:50:00,304.32,304.43,302.7,302.85,49280.0,304.32,304.43,302.7,302.85,49280.0
2020-07-02 13:55:00,302.87,303.16,302.49,303.16,21407.0,302.87,303.16,302.49,303.16,21407.0
2020-07-02 14:00:00,303.27,303.61,303.0,303.33,10708.0,303.27,303.61,303.0,303.33,10708.0
2020-07-02 14:05:00,303.37,303.37,302.79,302.92,21345.0,303.37,303.37,302.79,302.92,21345.0
2020-07-02 14:10:00,302.85,303.49,302.83,303.37,7947.0,302.85,303.49,302.83,303.37,7947.0
2020-07-02 14:15:00,303.41,303.55,303.26,303.36,9954.0,303.41,303.55,303.26,303.36,9954.0
2020-07-02 14:20:00,303.29,304.06,303.12,304.02,11253.0,303.29,304.06,303.12,304.02,11253.0
2020-07-02 14:25:00,304.01,304.06,303.57,303.8,11479.0,304.01,304.06,303.57,303.8,11479.0
2020-07-02 14:30:00,303.69,304.37,303.69,304.14,7182.0,303.69,304.37,303.69,304.14,7182.0
2020-07-02 14:35:00,304.09,304.29,303.72,303.73,8104.0,304.09,304.29,303.72,303.73,8104.0
2020-07-02 14:40:00,303.81,304.2,303.81,304.11,9419.0,303.81,304.2,303.81,304.11,9419.0
2020-07-02 14:45:00,304.11,304.3,304.01,304.25,6197.0,304.11,304.3,304.01,304.25,6197.0
2020-07-02 14:50:00,304.17,304.82,304.14,304.66,22327.0,304.17,304.82,304.14,304.66,22327.0
2020-07-02 14:55:00,304.65,305.07,304.64,305.0,7017.0,304.65,305.07,304.64,305.0,7017.0
2020-07-02 15:00:00,305.1,305.1,304.39,304.44,8150.0,305.1,305.1,304.39,304.44,8150.0
2020-07-02 15:05:00,304.54,304.83,304.35,304.35,11121.0,304.54,304.83,304.35,304.35,11121.0
2020-07-02 15:10:00,304.25,304.34,304.0,304.17,7658.0,304.25,304.34,304.0,304.17,7658.0
2020-07-02 15:15:00,304.25,304.36,304.11,304.2,5020.0,304.25,304.36,304.11,304.2,5020.0
2020-07-02 15:20:00,304.13,304.39,304.0,304.25,8863.0,304.13,304.39,304.0,304.25,8863.0
2020-07-02 15:25:00,304.21,304.23,303.87,303.88,9103.0,304.21,304.23,303.87,303.88,9103.0
2020-07-02 15:30:00,303.98,304.38,303.89,304.22,13784.0,303.98,304.38,303.89,304.22,13784.0
2020-07-02 15:35:00,304.13,304.31,303.98,304.29,8224.0,304.13,304.31,303.98,304.29,8224.0
2020-07-02 15:40:00,304.14,304.14,303.62,303.88,23126.0,304.14,304.14,303.62,303.88,23126.0
2020-07-02 15:45:00,303.94,304.14,303.44,303.85,23712.0,303.94,304.14,303.44,303.85,23712.0
2020-07-02 15:50:00,303.75,304.22,303.43,304.08,47447.0,303.75,304.22,303.43,304.08,47447.0
2020-07-02 15:55:00,304.13,304.79,303.78,304.67,93396.0,304.13,304.79,303.78,304.67,93396.0
2020-07-06 09:30:00,308.79,311.5,308.6,311.08,324676.0,308.79,311.5,308.6,311.08,324676.0
2020-07-06 09:35:00,311.22,313.25,310.24,311.87,80477.0,311.22,313.25,310.24,311.87,80477.0
2020-07-06 09:40:00,311.88,313.43,311.71,312.14,55084.0,311.88,313.43,311.71,312.14,55084.0
2020-07-06 09:45:00,312.17,313.01,311.65,312.0,26647.0,312.17,313.01,311.65,312.0,26647.0
2020-07-06 09:50:00,312.09,313.7,312.09,313.62,64018.0,312.09,313.7,312.09,313.62,64018.0
2020-07-06 09:55:00,313.9,314.13,313.4,313.85,61061.0,313.9,314.13,313.4,313.85,61061.0
2020-07-06 10:00:00,314.0,314.32,313.1,313.96,27086.0,314.0,314.32,313.1,313.96,27086.0
2020-07-06 10:05:00,313.97,314.12,312.84,313.94,32056.0,313.97,314.12,312.84,313.94,32056.0
2020-07-06 10:10:00,313.85,314.09,313.2,313.86,22748.0,313.85,314.09,313.2,313.86,22748.0
2020-07-06 10:15:00,313.86,314.18,313.64,313.77,22875.0,313.86,314.18,313.64,313.77,22875.0
2020-07-06 10:20:00,313.84,314.13,313.54,313.73,18284.0,313.84,314.13,313.54,313.73,18284.0
2020-07-06 10:25:00,313.93,314.25,313.69,314.07,22959.0,313.93,314.25,313.69,314.07,22959.0
2020-07-06 10:30:00,314.11,314.85,313.83,314.85,30495.0,314.11,314.85,313.83,314.85,30495.0
2020-07-06 10:35:00,314.85,315.25,314.56,314.63,63110.0,314.85,315.25,314.56,314.63,63110.0
2020-07-06 10:40:00,314.8,315.28,314.36,315.06,21163.0,314.8,315.28,314.36,315.06,21163.0
2020-07-06 10:45:00,314.96,315.67,314.96,315.6,21770.0,314.96,315.67,314.96,315.6,21770.0
2020-07-06 10:50:00,315.59,316.0,315.3,315.51,26372.0,315.59,316.0,315.3,315.51,26372.0
2020-07-06 10:55:00,315.53,315.95,315.37,315.66,20939.0,315.53,315.95,315.37,315.66,20939.0
2020-07-06 11:00:00,315.67,315.99,315.27,315.86,20033.0,315.67,315.99,315.27,315.86,20033.0
2020-07-06 11:05:00,315.85,315.91,315.51,315.91,16688.0,315.85,315.91,315.51,315.91,16688.0
2020-07-06 11:10:00,315.93,316.12,315.62,315.62,18685.0,315.93,316.12,315.62,315.62,18685.0
2020-07-06 11:15:00,315.6,315.76,314.84,314.95,20499.0,315.6,315.76,314.84,314.95,20499.0
2020-07-06 11:20:00,314.98,315.16,314.53,315.12,18006.0,314.98,315.16,314.53,315.12,18006.0
2020-07-06 11:25:00,315.11,315.57,314.97,315.26,11642.0,315.11,315.57,314.97,315.26,11642.0
2020-07-06 11:30:00,315.21,315.48,314.9,315.13,9653.0,315.21,315.48,314.9,315.13,9653.0
2020-07-06 11:35:00,315.18,315.29,314.75,314.83,9517.0,315.18,315.29,314.75,314.83,9517.0
2020-07-06 11:40:00,314.76,314.84,314.33,314.52,13589.0,314.76,314.84,314.33,314.52,13589.0
2020-07-06 11:45:00,314.62,314.74,314.39,314.59,10500.0,314.62,314.74,314.39,314.59,10500.0
2020-07-06 11:50:00,314.53,314.68,314.06,314.39,16234.0,314.53,314.68,314.06,314.39,16234.0
2020-07-06 11:55:00,314.46,314.51,313.17,313.19,14043.0,314.46,314.51,313.17,313.19,14043.0
2020-07-06 12:00:00,313.18,314.03,313.17,313.87,14983.0,313.18,314.03,313.17,313.87,14983.0
2020-07-06 12:05:00,313.87,313.92,313.23,313.71,11409.0,313.87,313.92,313.23,313.71,11409.0
2020-07-06 12:10:00,313.7,314.11,313.52,313.6,11341.0,313.7,314.11,313.52,313.6,11341.0
2020-07-06 12:15:00,313.58,314.04,313.47,313.78,11428.0,313.58,314.04,313.47,313.78,11428.0
2020-07-06 12:20:00,313.67,314.24,313.67,314.02,15048.0,313.67,314.24,313.67,314.02,15048.0
2020-07-06 12:25:00,314.06,315.01,314.02,314.92,24653.0,314.06,315.01,314.02,314.92,24653.0
2020-07-06 12:30:00,314.81,315.05,314.34,314.51,8279.0,314.81,315.05,314.34,314.51,8279.0
2020-07-06 12:35:00,314.38,315.08,314.26,315.02,17395.0,314.38,315.08,314.26,315.02,17395.0
2020-07-06 12:40:00,315.05,315.09,314.69,314.81,9958.0,315.05,315.09,314.69,314.81,9958.0
2020-07-06 12:45:00,314.8,315.08,314.62,314.95,10809.0,314.8,315.08,314.62,314.95,10809.0
2020-07-06 12:50:00,314.8,315.0,314.73,314.92,7758.0,314.8,315.0,314.73,314.92,7758.0
2020-07-06 12:55:00,314.96,315.0,314.83,314.99,18456.0,314.96,315.0,314.83,314.99,18456.0
2020-07-06 13:00:00,315.0,315.05,314.69,315.0,14118.0,315.0,315.05,314.69,315.0,14118.0
2020-07-06 13:05:00,314.88,315.0,314.53,314.71,8432.0,314.88,315.0,314.53,314.71,8432.0
2020-07-06 13:10:00,314.66,314.83,314.5,314.66,14329.0,314.66,314.83,314.5,314.66,14329.0
2020-07-06 13:15:00,314.58,314.95,314.5,314.66,10973.0,314.58,314.95,314.5,314.66,10973.0
2020-07-06 13:20:00,314.64,315.0,314.64,314.87,12365.0,314.64,315.0,314.64,314.87,12365.0
2020-07-06 13:25:00,314.95,315.2,314.81,314.94,24107.0,314.95,315.2,314.81,314.94,24107.0
2020-07-06 13:30:00,314.92,315.13,314.5,314.72,13282.0,314.92,315.13,314.5,314.72,13282.0
2020-07-06 13:35:00,314.8,315.04,314.64,314.85,8571.0,314.8,315.04,314.64,314.85,8571.0
2020-07-06 13:40:00,314.82,315.21,314.8,315.02,11445.0,314.82,315.21,314.8,315.02,11445.0
2020-07-06 13:45:00,314.9,315.05,314.57,314.76,8613.0,314.9,315.05,314.57,314.76,8613.0
2020-07-06 13:50:00,314.78,314.92,314.52,314.92,9692.0,314.78,314.92,314.52,314.92,9692.0
2020-07-06 13:55:00,314.85,315.07,314.82,314.9,12172.0,314.85,315.07,314.82,314.9,12172.0
2020-07-06 14:00:00,314.82,314.82,313.93,314.07,18010.0,314.82,314.82,313.93,314.07,18010.0
2020-07-06 14:05:00,314.0,314.03,313.4,313.95,15437.0,314.0,314.03,313.4,313.95,15437.0
2020-07-06 14:10:00,313.96,313.97,313.5,313.68,11550.0,313.96,313.97,313.5,313.68,11550.0
2020-07-06 14:15:00,313.53,313.7,312.5,312.79,18477.0,313.53,313.7,312.5,312.79,18477.0
2020-07-06 14:20:00,312.88,312.99,312.15,312.46,11289.0,312.88,312.99,312.15,312.46,11289.0
2020-07-06 14:25:00,312.65,312.76,312.22,312.6,7153.0,312.65,312.76,312.22,312.6,7153.0
2020-07-06 14:30:00,312.61,313.77,312.47,313.55,11987.0,312.61,313.77,312.47,313.55,11987.0
2020-07-06 14:35:00,313.6,314.34,313.54,313.54,9279.0,313.6,314.34,313.54,313.54,9279.0
2020-07-06 14:40:00,313.44,313.86,313.27,313.74,13399.0,313.44,313.86,313.27,313.74,13399.0
2020-07-06 14:45:00,313.73,314.06,313.39,313.69,9250.0,313.73,314.06,313.39,313.69,9250.0
2020-07-06 14:50:00,313.63,314.02,313.39,314.02,18963.0,313.63,314.02,313.39,314.02,18963.0
2020-07-06 14:55:00,314.02,314.08,313.71,313.72,15012.0,314.02,314.08,313.71,313.72,15012.0
2020-07-06 15:00:00,313.62,313.97,313.19,313.44,14713.0,313.62,313.97,313.19,313.44,14713.0
2020-07-06 15:05:00,313.56,313.77,313.21,313.36,13935.0,313.56,313.77,313.21,313.36,13935.0
2020-07-06 15:10:00,313.3,314.08,313.3,313.52,16200.0,313.3,314.08,313.3,313.52,16200.0
2020-07-06 15:15:00,313.5,314.09,313.5,313.72,10292.0,313.5,314.09,313.5,313.72,10292.0
2020-07-06 15:20:00,313.67,313.87,313.37,313.78,9905.0,313.67,313.87,313.37,313.78,9905.0
2020-07-06 15:25:00,313.7,313.88,313.51,313.88,8909.0,313.7,313.88,313.51,313.88,8909.0
2020-07-06 15:30:00,313.83,313.95,313.46,313.85,10897.0,313.83,313.95,313.46,313.85,10897.0
2020-07-06 15:35:00,313.82,314.07,313.61,313.88,18848.0,313.82,314.07,313.61,313.88,18848.0
2020-07-06 15:40:00,313.79,313.96,313.69,313.9,19785.0,313.79,313.96,313.69,313.9,19785.0
2020-07-06 15:45:00,313.82,314.16,313.78,314.08,29931.0,313.82,314.16,313.78,314.08,29931.0
2020-07-06 15:50:00,314.14,314.79,314.05,314.68,33252.0,314.14,314.79,314.05,314.68,33252.0
2020-07-06 15:55:00,314.77,314.9,314.14,314.34,55997.0,314.77,314.9,314.14,314.34,55997.0
2020-07-07 09:30:00,313.12,313.12,311.51,312.72,28048.0,313.12,313.12,311.51,312.72,28048.0
2020-07-07 09:35:00,312.65,313.13,311.3,311.81,17801.0,312.65,313.13,311.3,311.81,17801.0
2020-07-07 09:40:00,311.88,313.0,311.88,312.61,11646.0,311.88,313.0,311.88,312.61,11646.0
2020-07-07 09:45:00,312.14,312.78,311.76,312.15,11773.0,312.14,312.78,311.76,312.15,11773.0
2020-07-07 09:50:00,311.88,312.11,310.89,310.89,5835.0,311.88,312.11,310.89,310.89,5835.0
2020-07-07 09:55:00,310.92,312.09,310.74,311.67,8474.0,310.92,312.09,310.74,311.67,8474.0
2020-07-07 10:00:00,311.42,311.66,311.09,311.38,12654.0,311.42,311.66,311.09,311.38,12654.0
2020-07-07 10:05:00,311.35,311.37,310.59,311.18,8180.0,311.35,311.37,310.59,311.18,8180.0
2020-07-07 10:10:00,311.0,311.78,310.85,311.6,10469.0,311.0,311.78,310.85,311.6,10469.0
2020-07-07 10:15:00,311.51,311.81,311.34,311.47,8188.0,311.51,311.81,311.34,311.47,8188.0
2020-07-07 10:20:00,311.81,311.82,311.34,311.38,7037.0,311.81,311.82,311.34,311.38,7037.0
2020-07-07 10:25:00,311.33,311.66,311.15,311.17,21602.0,311.33,311.66,311.15,311.17,21602.0
2020-07-07 10:30:00,311.0,312.11,310.76,311.51,9036.0,311.0,312.11,310.76,311.51,9036.0
2020-07-07 10:35:00,311.47,311.97,311.08,311.21,25615.0,311.47,311.97,311.08,311.21,25615.0
2020-07-07 10:40:00,311.13,311.5,311.06,311.48,5174.0,311.13,311.5,311.06,311.48,5174.0
2020-07-07 10:45:00,311.3,311.48,311.12,311.48,2616.0,311.3,311.48,311.12,311.48,2616.0
2020-07-07 10:50:00,311.53,312.07,311.39,312.0,4016.0,311.53,312.07,311.39,312.0,4016.0
2020-07-07 10:55:00,311.99,312.28,311.97,312.11,10025.0,311.99,312.28,311.97,312.11,10025.0
2020-07-07 11:00:00,312.14,312.17,311.79,311.89,6996.0,312.14,312.17,311.79,311.89,6996.0
2020-07-07 11:05:00,311.88,312.34,311.88,312.19,6755.0,311.88,312.34,311.88,312.19,6755.0
2020-07-07 11:10:00,312.24,312.43,312.04,312.37,8928.0,312.24,312.43,312.04,312.37,8928.0
2020-07-07 11:15:00,312.45,312.64,311.78,312.02,13056.0,312.45,312.64,311.78,312.02,13056.0
2020-07-07 11:20:00,312.01,312.25,311.92,312.25,7199.0,312.01,312.25,311.92,312.25,7199.0
2020-07-07 11:25:00,312.21,312.27,311.78,311.78,4421.0,312.21,312.27,311.78,311.78,4421.0
2020-07-07 11:30:00,311.62,311.97,311.48,311.62,18156.0,311.62,311.97,311.48,311.62,18156.0
2020-07-07 11:35:00,311.69,311.9,311.48,311.64,15323.0,311.69,311.9,311.48,311.64,15323.0
2020-07-07 11:40:00,311.65,311.65,311.34,311.53,3841.0,311.65,311.65,311.34,311.53,3841.0
2020-07-07 11:45:00,311.6,311.85,311.52,311.85,4565.0,311.6,311.85,311.52,311.85,4565.0
2020-07-07 11:50:00,311.66,312.19,311.6,312.0,8782.0,311.66,312.19,311.6,312.0,8782.0
2020-07-07 11:55:00,311.98,312.26,311.8,312.0,7395.0,311.98,312.26,311.8,312.0,7395.0
2020-07-07 12:00:00,312.12,312.69,311.95,312.04,4716.0,312.12,312.69,311.95,312.04,4716.0
2020-07-07 12:05:00,312.09,312.7,312.04,312.48,19055.0,312.09,312.7,312.04,312.48,19055.0
2020-07-07 12:10:00,312.46,312.85,312.2,312.29,40634.0,312.46,312.85,312.2,312.29,40634.0
2020-07-07 12:15:00,312.29,312.81,312.1,312.67,33035.0,312.29,312.81,312.1,312.67,33035.0
2020-07-07 12:20:00,312.67,312.91,311.9,312.15,35857.0,312.67,312.91,311.9,312.15,35857.0
2020-07-07 12:25:00,312.12,312.3,311.99,312.14,2689.0,312.12,312.3,311.99,312.14,2689.0
2020-07-07 12:30:00,312.09,312.55,311.79,312.34,6000.0,312.09,312.55,311.79,312.34,6000.0
2020-07-07 12:35:00,312.33,312.53,311.87,312.1,7405.0,312.33,312.53,311.87,312.1,7405.0
2020-07-07 12:40:00,311.97,312.02,311.43,311.63,4193.0,311.97,312.02,311.43,311.63,4193.0
2020-07-07 12:45:00,311.4,311.52,311.28,311.43,2702.0,311.4,311.52,311.28,311.43,2702.0
2020-07-07 12:50:00,311.34,311.5,311.2,311.4,7231.0,311.34,311.5,311.2,311.4,7231.0
2020-07-07 12:55:00,311.54,311.7,311.3,311.7,2101.0,311.54,311.7,311.3,311.7,2101.0
2020-07-07 13:00:00,311.59,311.84,311.48,311.48,2563.0,311.59,311.84,311.48,311.48,2563.0
2020-07-07 13:05:00,311.56,311.56,310.02,310.23,19602.0,311.56,311.56,310.02,310.23,19602.0
2020-07-07 13:10:00,310.31,310.42,310.12,310.28,4430.0,310.31,310.42,310.12,310.28,4430.0
2020-07-07 13:15:00,310.39,310.45,310.2,310.37,6885.0,310.39,310.45,310.2,310.37,6885.0
2020-07-07 13:20:00,310.3,310.81,310.18,310.81,13079.0,310.3,310.81,310.18,310.81,13079.0
2020-07-07 13:25:00,310.49,310.53,310.21,310.5,2274.0,310.49,310.53,310.21,310.5,2274.0
2020-07-07 13:30:00,310.76,311.0,310.58,310.84,3105.0,310.76,311.0,310.58,310.84,3105.0
2020-07-07 13:35:00,311.04,311.08,310.39,310.4,4013.0,311.04,311.08,310.39,310.4,4013.0
2020-07-07 13:40:00,310.6,310.9,310.42,310.74,3470.0,310.6,310.9,310.42,310.74,3470.0
2020-07-07 13:45:00,310.87,310.87,310.64,310.69,2959.0,310.87,310.87,310.64,310.69,2959.0
2020-07-07 13:50:00,310.75,310.9,310.1,310.2,13545.0,310.75,310.9,310.1,310.2,13545.0
2020-07-07 13:55:00,310.31,310.39,310.06,310.22,7344.0,310.31,310.39,310.06,310.22,7344.0
2020-07-07 14:00:00,310.22,310.3,309.64,309.65,12898.0,310.22,310.3,309.64,309.65,12898.0
2020-07-07 14:05:00,309.74,310.05,309.52,309.95,3145.0,309.74,310.05,309.52,309.95,3145.0
2020-07-07 14:10:00,309.93,310.2,309.85,310.18,4500.0,309.93,310.2,309.85,310.18,4500.0
2020-07-07 14:15:00,310.13,310.18,309.75,309.75,5114.0,310.13,310.18,309.75,309.75,5114.0
2020-07-07 14:20:00,309.73,310.22,309.65,309.66,7253.0,309.73,310.22,309.65,309.66,7253.0
2020-07-07 14:25:00,309.86,309.91,309.07,309.23,5753.0,309.86,309.91,309.07,309.23,5753.0
2020-07-07 14:30:00,309.32,309.51,308.75,309.31,17537.0,309.32,309.51,308.75,309.31,17537.0
2020-07-07 14:35:00,309.35,309.45,308.81,308.81,7494.0,309.35,309.45,308.81,308.81,7494.0
2020-07-07 14:40:00,308.87,309.14,308.77,308.82,5438.0,308.87,309.14,308.77,308.82,5438.0
2020-07-07 14:45:00,308.75,308.84,308.34,308.36,10422.0,308.75,308.84,308.34,308.36,10422.0
2020-07-07 14:50:00,308.4,308.95,308.37,308.82,7719.0,308.4,308.95,308.37,308.82,7719.0
2020-07-07 14:55:00,308.52,309.08,308.49,309.0,19172.0,308.52,309.08,308.49,309.0,19172.0
2020-07-07 15:00:00,309.08,309.08,307.55,307.66,13786.0,309.08,309.08,307.55,307.66,13786.0
2020-07-07 15:05:00,307.84,308.53,307.69,307.95,10512.0,307.84,308.53,307.69,307.95,10512.0
2020-07-07 15:10:00,308.02,308.34,307.82,307.83,11614.0,308.02,308.34,307.82,307.83,11614.0
2020-07-07 15:15:00,307.7,308.51,307.7,308.05,9683.0,307.7,308.51,307.7,308.05,9683.0
2020-07-07 15:20:00,308.08,308.25,307.76,308.13,8113.0,308.08,308.25,307.76,308.13,8113.0
2020-07-07 15:25:00,307.98,307.98,307.48,307.83,5519.0,307.98,307.98,307.48,307.83,5519.0
2020-07-07 15:30:00,307.74,308.06,307.42,308.06,11077.0,307.74,308.06,307.42,308.06,11077.0
2020-07-07 15:35:00,307.89,308.03,307.59,307.73,5674.0,307.89,308.03,307.59,307.73,5674.0
2020-07-07 15:40:00,307.68,307.87,307.0,307.17,16901.0,307.68,307.87,307.0,307.17,16901.0
2020-07-07 15:45:00,307.38,307.38,306.53,307.24,32012.0,307.38,307.38,306.53,307.24,32012.0
2020-07-07 15:50:00,307.25,307.25,306.31,306.31,24409.0,307.25,307.25,306.31,306.31,24409.0
2020-07-07 15:55:00,306.36,307.07,306.36,306.75,28904.0,306.36,307.07,306.36,306.75,28904.0
2020-07-08 09:30:00,310.88,310.88,307.52,308.75,27082.0,310.88,310.88,307.52,308.75,27082.0
2020-07-08 09:35:00,309.26,309.84,308.78,309.57,10715.0,309.26,309.84,308.78,309.57,10715.0
2020-07-08 09:40:00,309.57,309.58,308.45,308.95,12209.0,309.57,309.58,308.45,308.95,12209.0
2020-07-08 09:45:00,308.81,308.92,308.42,308.79,3417.0,308.81,308.92,308.42,308.79,3417.0
2020-07-08 09:50:00,308.56,309.23,308.52,309.23,9528.0,308.56,309.23,308.52,309.23,9528.0
2020-07-08 09:55:00,309.29,309.74,308.95,309.07,22304.0,309.29,309.74,308.95,309.07,22304.0
2020-07-08 10:00:00,309.24,309.7,308.53,308.53,7400.0,309.24,309.7,308.53,308.53,7400.0
2020-07-08 10:05:00,308.33,309.17,308.13,308.54,6770.0,308.33,309.17,308.13,308.54,6770.0
2020-07-08 10:10:00,308.63,309.59,308.47,309.27,21839.0,308.63,309.59,308.47,309.27,21839.0
2020-07-08 10:15:00,309.43,310.4,309.11,310.17,17300.0,309.43,310.4,309.11,310.17,17300.0
2020-07-08 10:20:00,310.28,310.43,309.66,309.79,12332.0,310.28,310.43,309.66,309.79,12332.0
2020-07-08 10:25:00,309.88,310.18,308.97,309.62,9606.0,309.88,310.18,308.97,309.62,9606.0
2020-07-08 10:30:00,309.25,310.37,309.21,310.25,11201.0,309.25,310.37,309.21,310.25,11201.0
2020-07-08 10:35:00,310.27,310.65,309.99,310.5,13432.0,310.27,310.65,309.99,310.5,13432.0
2020-07-08 10:40:00,310.5,311.25,310.32,310.69,17757.0,310.5,311.25,310.32,310.69,17757.0
2020-07-08 10:45:00,310.54,310.88,310.4,310.41,14412.0,310.54,310.88,310.4,310.41,14412.0
2020-07-08 10:50:00,310.31,310.45,310.1,310.27,8160.0,310.31,310.45,310.1,310.27,8160.0
2020-07-08 10:55:00,310.31,310.6,310.13,310.57,4771.0,310.31,310.6,310.13,310.57,4771.0
2020-07-08 11:00:00,310.53,310.53,308.6,308.6,11043.0,310.53,310.53,308.6,308.6,11043.0
2020-07-08 11:05:00,308.85,309.11,307.64,308.01,8798.0,308.85,309.11,307.64,308.01,8798.0
2020-07-08 11:10:00,308.18,309.2,307.81,309.2,7775.0,308.18,309.2,307.81,309.2,7775.0
2020-07-08 11:15:00,309.02,309.14,307.68,307.75,8644.0,309.02,309.14,307.68,307.75,8644.0
2020-07-08 11:20:00,307.88,308.0,306.57,306.85,10400.0,307.88,308.0,306.57,306.85,10400.0
2020-07-08 11:25:00,306.99,307.47,306.78,307.29,5914.0,306.99,307.47,306.78,307.29,5914.0
2020-07-08 11:30:00,307.17,308.48,307.17,308.1,7184.0,307.17,308.48,307.17,308.1,7184.0
2020-07-08 11:35:00,307.88,308.55,307.88,308.4,5253.0,307.88,308.55,307.88,308.4,5253.0
2020-07-08 11:40:00,308.31,309.12,308.31,308.84,12300.0,308.31,309.12,308.31,308.84,12300.0
2020-07-08 11:45:00,308.88,309.44,308.71,309.15,7337.0,308.88,309.44,308.71,309.15,7337.0
2020-07-08 11:50:00,309.14,309.21,308.71,309.15,2338.0,309.14,309.21,308.71,309.15,2338.0
2020-07-08 11:55:00,309.32,309.42,309.09,309.41,3776.0,309.32,309.42,309.09,309.41,3776.0
2020-07-08 12:00:00,309.3,309.5,308.99,309.4,10699.0,309.3,309.5,308.99,309.4,10699.0
2020-07-08 12:05:00,309.48,309.78,309.0,309.17,5457.0,309.48,309.78,309.0,309.17,5457.0
2020-07-08 12:10:00,309.3,309.81,309.21,309.24,7867.0,309.3,309.81,309.21,309.24,7867.0
2020-07-08 12:15:00,309.26,309.67,309.15,309.57,3585.0,309.26,309.67,309.15,309.57,3585.0
2020-07-08 12:20:00,309.52,309.6,308.76,308.91,4218.0,309.52,309.6,308.76,308.91,4218.0
2020-07-08 12:25:00,308.97,309.13,308.76,308.99,4074.0,308.97,309.13,308.76,308.99,4074.0
2020-07-08 12:30:00,308.89,309.02,308.75,308.8,3048.0,308.89,309.02,308.75,308.8,3048.0
2020-07-08 12:35:00,308.8,309.18,308.79,309.1,18800.0,308.8,309.18,308.79,309.1,18800.0
2020-07-08 12:40:00,309.25,309.33,308.43,308.65,3937.0,309.25,309.33,308.43,308.65,3937.0
2020-07-08 12:45:00,308.69,309.03,308.46,308.47,5255.0,308.69,309.03,308.46,308.47,5255.0
2020-07-08 12:50:00,308.53,308.66,308.5,308.64,1712.0,308.53,308.66,308.5,308.64,1712.0
2020-07-08 12:55:00,308.75,309.7,308.75,309.23,25900.0,308.75,309.7,308.75,309.23,25900.0
2020-07-08 13:00:00,309.25,309.46,309.06,309.19,7700.0,309.25,309.46,309.06,309.19,7700.0
2020-07-08 13:05:00,309.09,309.39,309.0,309.39,5408.0,309.09,309.39,309.0,309.39,5408.0
2020-07-08 13:10:00,309.3,309.3,308.56,308.56,3977.0,309.3,309.3,308.56,308.56,3977.0
2020-07-08 13:15:00,308.68,309.03,308.59,308.87,2500.0,308.68,309.03,308.59,308.87,2500.0
2020-07-08 13:20:00,308.71,308.71,308.49,308.49,4175.0,308.71,308.71,308.49,308.49,4175.0
2020-07-08 13:25:00,308.18,308.44,307.88,308.44,2218.0,308.18,308.44,307.88,308.44,2218.0
2020-07-08 13:30:00,308.53,309.03,308.53,309.01,50107.0,308.53,309.03,308.53,309.01,50107.0
2020-07-08 13:35:00,309.17,309.2,308.9,308.9,6991.0,309.17,309.2,308.9,308.9,6991.0
2020-07-08 13:40:00,308.95,308.95,308.48,308.54,3200.0,308.95,308.95,308.48,308.54,3200.0
2020-07-08 13:45:00,308.76,308.76,308.36,308.69,2419.0,308.76,308.76,308.36,308.69,2419.0
2020-07-08 13:50:00,308.61,309.06,308.43,308.43,3083.0,308.61,309.06,308.43,308.43,3083.0
2020-07-08 13:55:00,308.48,308.49,308.12,308.4,3514.0,308.48,308.49,308.12,308.4,3514.0
2020-07-08 14:00:00,308.32,308.86,307.54,307.54,3125.0,308.32,308.86,307.54,307.54,3125.0
2020-07-08 14:05:00,307.9,307.99,307.58,307.64,3830.0,307.9,307.99,307.58,307.64,3830.0
2020-07-08 14:10:00,307.63,308.81,307.63,307.98,6406.0,307.63,308.81,307.63,307.98,6406.0
2020-07-08 14:15:00,308.09,308.66,308.09,308.59,22018.0,308.09,308.66,308.09,308.59,22018.0
2020-07-08 14:20:00,308.58,309.33,308.29,309.1,20623.0,308.58,309.33,308.29,309.1,20623.0
2020-07-08 14:25:00,308.97,309.14,308.75,309.14,10470.0,308.97,309.14,308.75,309.14,10470.0
2020-07-08 14:30:00,309.04,309.09,308.81,308.81,2580.0,309.04,309.09,308.81,308.81,2580.0
2020-07-08 14:35:00,308.81,309.03,308.74,308.93,5703.0,308.81,309.03,308.74,308.93,5703.0
2020-07-08 14:40:00,308.94,309.05,308.72,308.82,7218.0,308.94,309.05,308.72,308.82,7218.0
2020-07-08 14:45:00,308.77,309.01,308.66,309.01,9417.0,308.77,309.01,308.66,309.01,9417.0
2020-07-08 14:50:00,309.06,309.15,308.64,308.73,6570.0,309.06,309.15,308.64,308.73,6570.0
2020-07-08 14:55:00,308.74,309.09,307.99,308.83,8655.0,308.74,309.09,307.99,308.83,8655.0
2020-07-08 15:00:00,309.03,309.19,308.85,309.15,7376.0,309.03,309.19,308.85,309.15,7376.0
2020-07-08 15:05:00,309.05,309.38,308.95,309.16,11758.0,309.05,309.38,308.95,309.16,11758.0
2020-07-08 15:10:00,309.31,309.73,309.12,309.6,21732.0,309.31,309.73,309.12,309.6,21732.0
2020-07-08 15:15:00,309.72,309.85,309.55,309.81,10898.0,309.72,309.85,309.55,309.81,10898.0
2020-07-08 15:20:00,309.9,310.0,309.64,309.66,20569.0,309.9,310.0,309.64,309.66,20569.0
2020-07-08 15:25:00,309.57,309.57,309.23,309.25,11200.0,309.57,309.57,309.23,309.25,11200.0
2020-07-08 15:30:00,309.24,309.76,309.23,309.46,5200.0,309.24,309.76,309.23,309.46,5200.0
2020-07-08 15:35:00,309.5,309.62,308.94,309.05,10430.0,309.5,309.62,308.94,309.05,10430.0
2020-07-08 15:40:00,309.21,309.46,309.0,309.03,8348.0,309.21,309.46,309.0,309.03,8348.0
2020-07-08 15:45:00,309.04,309.1,308.61,308.62,12046.0,309.04,309.1,308.61,308.62,12046.0
2020-07-08 15:50:00,308.86,309.69,308.76,309.69,44335.0,308.86,309.69,308.76,309.69,44335.0
2020-07-08 15:55:00,309.6,309.89,309.31,309.87,47233.0,309.6,309.89,309.31,309.87,47233.0
2020-07-09 09:30:00,310.74,310.8,308.34,308.34,31202.0,310.74,310.8,308.34,308.34,31202.0
2020-07-09 09:35:00,308.71,308.72,303.68,304.9,81122.0,308.71,308.72,303.68,304.9,81122.0
2020-07-09 09:40:00,305.48,307.7,304.62,304.73,27133.0,305.48,307.7,304.62,304.73,27133.0
2020-07-09 09:45:00,304.99,306.8,304.99,305.76,12893.0,304.99,306.8,304.99,305.76,12893.0
2020-07-09 09:50:00,305.87,306.67,304.76,305.4,32658.0,305.87,306.67,304.76,305.4,32658.0
2020-07-09 09:55:00,305.4,307.22,305.37,307.15,21165.0,305.4,307.22,305.37,307.15,21165.0
2020-07-09 10:00:00,307.29,308.4,307.2,307.79,26347.0,307.29,308.4,307.2,307.79,26347.0
2020-07-09 10:05:00,307.72,308.14,307.17,307.36,8796.0,307.72,308.14,307.17,307.36,8796.0
2020-07-09 10:10:00,307.38,308.13,307.1,307.91,16724.0,307.38,308.13,307.1,307.91,16724.0
2020-07-09 10:15:00,307.83,308.0,307.0,307.46,12834.0,307.83,308.0,307.0,307.46,12834.0
2020-07-09 10:20:00,307.7,309.48,307.34,309.27,26549.0,307.7,309.48,307.34,309.27,26549.0
2020-07-09 10:25:00,309.14,309.6,309.09,309.59,13020.0,309.14,309.6,309.09,309.59,13020.0
2020-07-09 10:30:00,309.44,309.81,309.27,309.45,8475.0,309.44,309.81,309.27,309.45,8475.0
2020-07-09 10:35:00,309.51,309.64,307.38,307.53,10892.0,309.51,309.64,307.38,307.53,10892.0
2020-07-09 10:40:00,307.31,307.46,306.35,306.4,8370.0,307.31,307.46,306.35,306.4,8370.0
2020-07-09 10:45:00,306.36,307.25,306.03,306.51,12205.0,306.36,307.25,306.03,306.51,12205.0
2020-07-09 10:50:00,306.03,307.1,306.03,306.56,7816.0,306.03,307.1,306.03,306.56,7816.0
2020-07-09 10:55:00,306.29,306.29,304.76,304.76,17622.0,306.29,306.29,304.76,304.76,17622.0
2020-07-09 11:00:00,304.93,308.77,304.93,308.0,158900.0,304.93,308.77,304.93,308.0,158900.0
2020-07-09 11:05:00,308.03,309.4,307.68,309.33,64022.0,308.03,309.4,307.68,309.33,64022.0
2020-07-09 11:10:00,309.27,309.83,308.39,309.03,30748.0,309.27,309.83,308.39,309.03,30748.0
2020-07-09 11:15:00,308.96,309.17,306.58,306.64,24046.0,308.96,309.17,306.58,306.64,24046.0
2020-07-09 11:20:00,306.77,308.37,306.77,307.43,15103.0,306.77,308.37,306.77,307.43,15103.0
2020-07-09 11:25:00,307.15,308.09,307.02,307.73,7350.0,307.15,308.09,307.02,307.73,7350.0
2020-07-09 11:30:00,307.93,308.0,307.36,307.8,7027.0,307.93,308.0,307.36,307.8,7027.0
2020-07-09 11:35:00,307.87,308.35,307.81,308.21,9839.0,307.87,308.35,307.81,308.21,9839.0
2020-07-09 11:40:00,308.5,308.6,306.87,308.0,11708.0,308.5,308.6,306.87,308.0,11708.0
2020-07-09 11:45:00,307.93,308.49,307.69,307.84,11005.0,307.93,308.49,307.69,307.84,11005.0
2020-07-09 11:50:00,307.86,308.36,307.56,308.07,9798.0,307.86,308.36,307.56,308.07,9798.0
2020-07-09 11:55:00,308.09,308.36,307.88,308.28,9162.0,308.09,308.36,307.88,308.28,9162.0
2020-07-09 12:00:00,308.09,308.8,307.95,308.48,25334.0,308.09,308.8,307.95,308.48,25334.0
2020-07-09 12:05:00,308.5,308.78,308.24,308.35,16549.0,308.5,308.78,308.24,308.35,16549.0
2020-07-09 12:10:00,308.41,308.55,308.3,308.4,4600.0,308.41,308.55,308.3,308.4,4600.0
2020-07-09 12:15:00,308.47,308.71,308.17,308.45,11135.0,308.47,308.71,308.17,308.45,11135.0
2020-07-09 12:20:00,308.61,308.83,308.2,308.59,17810.0,308.61,308.83,308.2,308.59,17810.0
2020-07-09 12:25:00,308.82,308.87,308.18,308.79,11082.0,308.82,308.87,308.18,308.79,11082.0
2020-07-09 12:30:00,308.9,309.24,308.72,309.24,10109.0,308.9,309.24,308.72,309.24,10109.0
2020-07-09 12:35:00,308.99,309.1,308.76,308.82,9500.0,308.99,309.1,308.76,308.82,9500.0
2020-07-09 12:40:00,308.83,309.17,308.81,309.17,7311.0,308.83,309.17,308.81,309.17,7311.0
2020-07-09 12:45:00,309.13,310.0,309.12,309.82,37614.0,309.13,310.0,309.12,309.82,37614.0
2020-07-09 12:50:00,309.86,312.48,309.84,312.37,168354.0,309.86,312.48,309.84,312.37,168354.0
2020-07-09 12:55:00,312.44,313.62,312.01,313.62,68928.0,312.44,313.62,312.01,313.62,68928.0
2020-07-09 13:00:00,313.6,314.8,312.73,313.97,105609.0,313.6,314.8,312.73,313.97,105609.0
2020-07-09 13:05:00,314.08,315.35,314.01,315.18,52757.0,314.08,315.35,314.01,315.18,52757.0
2020-07-09 13:10:00,315.09,316.0,314.87,315.54,51216.0,315.09,316.0,314.87,315.54,51216.0
2020-07-09 13:15:00,315.52,316.0,315.32,315.97,22257.0,315.52,316.0,315.32,315.97,22257.0
2020-07-09 13:20:00,315.86,315.92,315.12,315.49,30523.0,315.86,315.92,315.12,315.49,30523.0
2020-07-09 13:25:00,315.58,315.88,315.33,315.75,27526.0,315.58,315.88,315.33,315.75,27526.0
2020-07-09 13:30:00,315.84,316.0,315.42,315.8,29042.0,315.84,316.0,315.42,315.8,29042.0
2020-07-09 13:35:00,315.7,317.5,315.7,317.47,58378.0,315.7,317.5,315.7,317.47,58378.0
2020-07-09 13:40:00,317.36,318.15,317.01,317.44,61615.0,317.36,318.15,317.01,317.44,61615.0
2020-07-09 13:45:00,317.38,319.11,317.38,318.91,47073.0,317.38,319.11,317.38,318.91,47073.0
2020-07-09 13:50:00,318.96,318.96,317.54,317.96,39438.0,318.96,318.96,317.54,317.96,39438.0
2020-07-09 13:55:00,317.89,317.96,317.22,317.4,19919.0,317.89,317.96,317.22,317.4,19919.0
2020-07-09 14:00:00,317.42,317.95,317.19,317.54,13587.0,317.42,317.95,317.19,317.54,13587.0
2020-07-09 14:05:00,317.53,318.08,317.36,317.65,18455.0,317.53,318.08,317.36,317.65,18455.0
2020-07-09 14:10:00,317.53,317.97,317.14,317.84,15750.0,317.53,317.97,317.14,317.84,15750.0
2020-07-09 14:15:00,317.84,318.0,317.36,317.57,19518.0,317.84,318.0,317.36,317.57,19518.0
2020-07-09 14:20:00,317.48,317.78,317.19,317.69,21569.0,317.48,317.78,317.19,317.69,21569.0
2020-07-09 14:25:00,317.59,317.59,316.38,316.38,27675.0,317.59,317.59,316.38,316.38,27675.0
2020-07-09 14:30:00,316.45,316.85,316.1,316.19,18720.0,316.45,316.85,316.1,316.19,18720.0
2020-07-09 14:35:00,316.16,316.16,315.2,315.76,32325.0,316.16,316.16,315.2,315.76,32325.0
2020-07-09 14:40:00,315.72,316.04,315.35,315.35,22599.0,315.72,316.04,315.35,315.35,22599.0
2020-07-09 14:45:00,315.12,316.5,314.78,316.0,19145.0,315.12,316.5,314.78,316.0,19145.0
2020-07-09 14:50:00,316.19,316.2,315.49,315.61,17753.0,316.19,316.2,315.49,315.61,17753.0
2020-07-09 14:55:00,315.6,316.13,315.6,315.96,17538.0,315.6,316.13,315.6,315.96,17538.0
2020-07-09 15:00:00,315.94,317.04,315.84,316.98,21586.0,315.94,317.04,315.84,316.98,21586.0
2020-07-09 15:05:00,316.88,316.88,316.33,316.64,12703.0,316.88,316.88,316.33,316.64,12703.0
2020-07-09 15:10:00,316.63,317.38,316.51,317.3,36057.0,316.63,317.38,316.51,317.3,36057.0
2020-07-09 15:15:00,317.41,317.73,316.85,317.02,22485.0,317.41,317.73,316.85,317.02,22485.0
2020-07-09 15:20:00,316.93,316.97,315.06,315.25,38363.0,316.93,316.97,315.06,315.25,38363.0
2020-07-09 15:25:00,315.29,315.54,314.05,314.42,26947.0,315.29,315.54,314.05,314.42,26947.0
2020-07-09 15:30:00,314.34,314.39,313.51,313.93,24646.0,314.34,314.39,313.51,313.93,24646.0
2020-07-09 15:35:00,313.8,314.34,313.14,314.3,21064.0,313.8,314.34,313.14,314.3,21064.0
2020-07-09 15:40:00,314.26,314.33,313.21,313.74,16771.0,314.26,314.33,313.21,313.74,16771.0
2020-07-09 15:45:00,313.87,315.17,313.64,314.45,26648.0,313.87,315.17,313.64,314.45,26648.0
2020-07-09 15:50:00,314.5,315.57,314.27,315.17,55399.0,314.5,315.57,314.27,315.17,55399.0
2020-07-09 15:55:00,315.08,315.31,314.45,315.25,43089.0,315.08,315.31,314.45,315.25,43089.0
2020-07-10 09:30:00,316.96,317.97,313.0,313.0,58993.0,316.96,317.97,313.0,313.0,58993.0
2020-07-10 09:35:00,313.17,314.37,310.85,311.84,33199.0,313.17,314.37,310.85,311.84,33199.0
2020-07-10 09:40:00,311.84,313.13,310.41,311.54,43828.0,311.84,313.13,310.41,311.54,43828.0
2020-07-10 09:45:00,311.68,311.69,309.64,310.64,33135.0,311.68,311.69,309.64,310.64,33135.0
2020-07-10 09:50:00,310.28,310.5,308.9,309.86,29123.0,310.28,310.5,308.9,309.86,29123.0
2020-07-10 09:55:00,309.99,310.62,309.6,309.89,19597.0,309.99,310.62,309.6,309.89,19597.0
2020-07-10 10:00:00,309.97,309.97,308.12,308.88,31400.0,309.97,309.97,308.12,308.88,31400.0
2020-07-10 10:05:00,308.99,311.04,308.9,311.03,19961.0,308.99,311.04,308.9,311.03,19961.0
2020-07-10 10:10:00,310.94,311.55,310.83,311.16,22685.0,310.94,311.55,310.83,311.16,22685.0
2020-07-10 10:15:00,311.32,312.12,311.0,311.6,13383.0,311.32,312.12,311.0,311.6,13383.0
2020-07-10 10:20:00,311.23,311.62,310.43,311.21,9120.0,311.23,311.62,310.43,311.21,9120.0
2020-07-10 10:25:00,311.04,312.39,311.03,311.39,11764.0,311.04,312.39,311.03,311.39,11764.0
2020-07-10 10:30:00,311.3,311.51,311.0,311.15,6930.0,311.3,311.51,311.0,311.15,6930.0
2020-07-10 10:35:00,311.17,311.8,310.54,311.37,11022.0,311.17,311.8,310.54,311.37,11022.0
2020-07-10 10:40:00,311.37,311.89,311.36,311.5,9085.0,311.37,311.89,311.36,311.5,9085.0
2020-07-10 10:45:00,311.48,311.8,310.88,311.0,17704.0,311.48,311.8,310.88,311.0,17704.0
2020-07-10 10:50:00,311.15,311.27,310.26,310.84,9655.0,311.15,311.27,310.26,310.84,9655.0
2020-07-10 10:55:00,310.81,310.96,310.44,310.8,14532.0,310.81,310.96,310.44,310.8,14532.0
2020-07-10 11:00:00,310.88,311.26,310.32,310.33,45851.0,310.88,311.26,310.32,310.33,45851.0
2020-07-10 11:05:00,310.3,310.64,309.0,310.54,29370.0,310.3,310.64,309.0,310.54,29370.0
2020-07-10 11:10:00,310.71,310.71,309.83,310.1,4818.0,310.71,310.71,309.83,310.1,4818.0
2020-07-10 11:15:00,310.19,310.88,310.01,310.55,6997.0,310.19,310.88,310.01,310.55,6997.0
2020-07-10 11:20:00,310.45,310.6,310.1,310.35,8873.0,310.45,310.6,310.1,310.35,8873.0
2020-07-10 11:25:00,310.27,310.82,310.06,310.71,7781.0,310.27,310.82,310.06,310.71,7781.0
2020-07-10 11:30:00,310.52,310.97,310.14,310.3,8781.0,310.52,310.97,310.14,310.3,8781.0
2020-07-10 11:35:00,310.48,311.01,310.48,310.97,8821.0,310.48,311.01,310.48,310.97,8821.0
2020-07-10 11:40:00,310.91,311.57,310.84,311.52,11753.0,310.91,311.57,310.84,311.52,11753.0
2020-07-10 11:45:00,311.52,311.52,310.68,310.84,8046.0,311.52,311.52,310.68,310.84,8046.0
2020-07-10 11:50:00,310.76,311.28,310.76,310.8,8963.0,310.76,311.28,310.76,310.8,8963.0
2020-07-10 11:55:00,310.89,311.25,310.38,311.25,8550.0,310.89,311.25,310.38,311.25,8550.0
2020-07-10 12:00:00,311.2,311.29,311.1,311.15,2746.0,311.2,311.29,311.1,311.15,2746.0
2020-07-10 12:05:00,310.88,311.32,310.63,310.96,6001.0,310.88,311.32,310.63,310.96,6001.0
2020-07-10 12:10:00,311.03,311.45,311.0,311.26,8833.0,311.03,311.45,311.0,311.26,8833.0
2020-07-10 12:15:00,311.24,311.41,310.17,310.17,14460.0,311.24,311.41,310.17,310.17,14460.0
2020-07-10 12:20:00,310.36,310.5,309.68,309.73,14183.0,310.36,310.5,309.68,309.73,14183.0
2020-07-10 12:25:00,309.82,309.88,309.55,309.83,9646.0,309.82,309.88,309.55,309.83,9646.0
2020-07-10 12:30:00,309.87,310.25,309.82,309.97,11435.0,309.87,310.25,309.82,309.97,11435.0
2020-07-10 12:35:00,309.86,310.31,309.73,310.2,6409.0,309.86,310.31,309.73,310.2,6409.0
2020-07-10 12:40:00,310.21,310.21,309.43,310.05,7013.0,310.21,310.21,309.43,310.05,7013.0
2020-07-10 12:45:00,310.12,310.44,310.07,310.14,4459.0,310.12,310.44,310.07,310.14,4459.0
2020-07-10 12:50:00,310.15,310.34,310.11,310.17,4876.0,310.15,310.34,310.11,310.17,4876.0
2020-07-10 12:55:00,310.13,310.23,309.75,310.2,5620.0,310.13,310.23,309.75,310.2,5620.0
2020-07-10 13:00:00,310.25,310.25,309.38,310.08,11907.0,310.25,310.25,309.38,310.08,11907.0
2020-07-10 13:05:00,310.12,310.57,309.77,310.5,10325.0,310.12,310.57,309.77,310.5,10325.0
2020-07-10 13:10:00,310.47,310.59,310.11,310.35,5366.0,310.47,310.59,310.11,310.35,5366.0
2020-07-10 13:15:00,310.37,310.71,310.26,310.71,5504.0,310.37,310.71,310.26,310.71,5504.0
2020-07-10 13:20:00,310.67,311.22,310.5,310.52,13511.0,310.67,311.22,310.5,310.52,13511.0
2020-07-10 13:25:00,310.5,311.29,310.5,311.29,8185.0,310.5,311.29,310.5,311.29,8185.0
2020-07-10 13:30:00,311.27,311.27,310.66,310.66,7334.0,311.27,311.27,310.66,310.66,7334.0
2020-07-10 13:35:00,310.66,311.16,310.31,311.13,8206.0,310.66,311.16,310.31,311.13,8206.0
2020-07-10 13:40:00,310.99,311.86,310.97,311.86,11366.0,310.99,311.86,310.97,311.86,11366.0
2020-07-10 13:45:00,311.76,312.0,311.73,311.88,11350.0,311.76,312.0,311.73,311.88,11350.0
2020-07-10 13:50:00,311.98,312.42,311.96,312.27,13020.0,311.98,312.42,311.96,312.27,13020.0
2020-07-10 13:55:00,312.2,312.2,311.26,311.27,14613.0,312.2,312.2,311.26,311.27,14613.0
2020-07-10 14:00:00,311.31,311.67,311.24,311.63,7204.0,311.31,311.67,311.24,311.63,7204.0
2020-07-10 14:05:00,311.73,311.73,310.86,310.87,7969.0,311.73,311.73,310.86,310.87,7969.0
2020-07-10 14:10:00,310.97,311.4,310.23,310.63,16256.0,310.97,311.4,310.23,310.63,16256.0
2020-07-10 14:15:00,310.64,311.21,310.64,311.1,8424.0,310.64,311.21,310.64,311.1,8424.0
2020-07-10 14:20:00,311.09,311.09,310.22,310.43,6491.0,311.09,311.09,310.22,310.43,6491.0
2020-07-10 14:25:00,310.4,310.57,310.18,310.22,4974.0,310.4,310.57,310.18,310.22,4974.0
2020-07-10 14:30:00,310.15,310.66,309.97,310.62,6106.0,310.15,310.66,309.97,310.62,6106.0
2020-07-10 14:35:00,310.38,310.47,310.18,310.28,5054.0,310.38,310.47,310.18,310.28,5054.0
2020-07-10 14:40:00,310.25,310.94,310.14,310.87,4182.0,310.25,310.94,310.14,310.87,4182.0
2020-07-10 14:45:00,310.84,311.17,310.6,310.87,5343.0,310.84,311.17,310.6,310.87,5343.0
2020-07-10 14:50:00,310.94,311.57,310.89,311.37,7577.0,310.94,311.57,310.89,311.37,7577.0
2020-07-10 14:55:00,311.26,311.98,311.26,311.9,8607.0,311.26,311.98,311.26,311.9,8607.0
2020-07-10 15:00:00,311.81,311.88,311.04,311.37,19172.0,311.81,311.88,311.04,311.37,19172.0
2020-07-10 15:05:00,311.48,311.71,311.27,311.49,5719.0,311.48,311.71,311.27,311.49,5719.0
2020-07-10 15:10:00,311.55,312.0,311.43,311.87,14152.0,311.55,312.0,311.43,311.87,14152.0
2020-07-10 15:15:00,311.78,312.43,311.74,312.32,13912.0,311.78,312.43,311.74,312.32,13912.0
2020-07-10 15:20:00,312.3,312.49,311.97,312.42,14385.0,312.3,312.49,311.97,312.42,14385.0
2020-07-10 15:25:00,312.38,312.75,312.29,312.72,14058.0,312.38,312.75,312.29,312.72,14058.0
2020-07-10 15:30:00,312.66,312.68,312.14,312.4,15369.0,312.66,312.68,312.14,312.4,15369.0
2020-07-10 15:35:00,312.27,312.66,312.08,312.36,27004.0,312.27,312.66,312.08,312.36,27004.0
2020-07-10 15:40:00,312.45,312.8,312.23,312.8,17894.0,312.45,312.8,312.23,312.8,17894.0
2020-07-10 15:45:00,312.78,313.1,312.56,313.1,20720.0,312.78,313.1,312.56,313.1,20720.0
2020-07-10 15:50:00,313.18,314.09,313.13,314.06,36059.0,313.18,314.09,313.13,314.06,36059.0
2020-07-10 15:55:00,314.12,314.68,313.95,314.2,61263.0,314.12,314.68,313.95,314.2,61263.0
2020-07-13 09:30:00,316.75,317.15,313.24,313.74,41424.0,316.75,317.15,313.24,313.74,41424.0
2020-07-13 09:35:00,313.87,315.92,313.87,315.74,19530.0,313.87,315.92,313.87,315.74,19530.0
2020-07-13 09:40:00,315.83,316.61,315.4,315.4,28785.0,315.83,316.61,315.4,315.4,28785.0
2020-07-13 09:45:00,315.63,315.71,314.89,314.98,43453.0,315.63,315.71,314.89,314.98,43453.0
2020-07-13 09:50:00,315.1,315.36,314.34,314.4,22458.0,315.1,315.36,314.34,314.4,22458.0
2020-07-13 09:55:00,314.41,314.7,313.11,313.21,17108.0,314.41,314.7,313.11,313.21,17108.0
2020-07-13 10:00:00,313.41,313.7,311.55,312.04,17655.0,313.41,313.7,311.55,312.04,17655.0
2020-07-13 10:05:00,312.19,314.2,312.19,313.63,19062.0,312.19,314.2,312.19,313.63,19062.0
2020-07-13 10:10:00,313.75,313.8,313.07,313.18,7241.0,313.75,313.8,313.07,313.18,7241.0
2020-07-13 10:15:00,313.26,313.84,313.16,313.52,4685.0,313.26,313.84,313.16,313.52,4685.0
2020-07-13 10:20:00,313.28,313.65,313.0,313.6,10763.0,313.28,313.65,313.0,313.6,10763.0
2020-07-13 10:25:00,313.72,314.92,313.41,314.9,7835.0,313.72,314.92,313.41,314.9,7835.0
2020-07-13 10:30:00,314.99,315.14,314.0,314.36,11353.0,314.99,315.14,314.0,314.36,11353.0
2020-07-13 10:35:00,314.41,314.91,313.29,313.65,9434.0,314.41,314.91,313.29,313.65,9434.0
2020-07-13 10:40:00,313.74,314.15,313.5,313.73,9526.0,313.74,314.15,313.5,313.73,9526.0
2020-07-13 10:45:00,313.85,314.72,313.3,314.64,12771.0,313.85,314.72,313.3,314.64,12771.0
2020-07-13 10:50:00,314.79,315.52,314.64,315.34,13021.0,314.79,315.52,314.64,315.34,13021.0
2020-07-13 10:55:00,315.34,315.89,315.19,315.87,26630.0,315.34,315.89,315.19,315.87,26630.0
2020-07-13 11:00:00,315.79,316.17,315.59,316.01,10668.0,315.79,316.17,315.59,316.01,10668.0
2020-07-13 11:05:00,316.05,316.45,315.91,316.39,12028.0,316.05,316.45,315.91,316.39,12028.0
2020-07-13 11:10:00,316.44,317.5,316.39,316.72,28725.0,316.44,317.5,316.39,316.72,28725.0
2020-07-13 11:15:00,316.6,316.75,315.92,316.31,9113.0,316.6,316.75,315.92,316.31,9113.0
2020-07-13 11:20:00,316.18,316.19,315.25,315.75,11498.0,316.18,316.19,315.25,315.75,11498.0
2020-07-13 11:25:00,315.81,316.29,315.63,316.15,8924.0,315.81,316.29,315.63,316.15,8924.0
2020-07-13 11:30:00,316.15,316.31,315.65,315.72,5764.0,316.15,316.31,315.65,315.72,5764.0
2020-07-13 11:35:00,315.75,315.79,315.29,315.42,10193.0,315.75,315.79,315.29,315.42,10193.0
2020-07-13 11:40:00,315.52,315.55,314.8,315.11,6551.0,315.52,315.55,314.8,315.11,6551.0
2020-07-13 11:45:00,315.13,315.28,314.54,315.04,13121.0,315.13,315.28,314.54,315.04,13121.0
2020-07-13 11:50:00,315.07,315.41,314.75,315.41,10503.0,315.07,315.41,314.75,315.41,10503.0
2020-07-13 11:55:00,315.35,316.1,315.34,316.1,12781.0,315.35,316.1,315.34,316.1,12781.0
2020-07-13 12:00:00,316.06,316.79,316.06,316.49,9172.0,316.06,316.79,316.06,316.49,9172.0
2020-07-13 12:05:00,316.99,317.64,316.85,317.44,21193.0,316.99,317.64,316.85,317.44,21193.0
2020-07-13 12:10:00,317.41,317.47,317.0,317.06,6595.0,317.41,317.47,317.0,317.06,6595.0
2020-07-13 12:15:00,317.05,317.3,316.57,316.86,5037.0,317.05,317.3,316.57,316.86,5037.0
2020-07-13 12:20:00,316.84,317.33,316.83,317.1,9096.0,316.84,317.33,316.83,317.1,9096.0
2020-07-13 12:25:00,317.06,317.36,316.82,317.14,6459.0,317.06,317.36,316.82,317.14,6459.0
2020-07-13 12:30:00,317.19,317.51,317.11,317.51,5882.0,317.19,317.51,317.11,317.51,5882.0
2020-07-13 12:35:00,317.38,317.43,316.91,317.12,5250.0,317.38,317.43,316.91,317.12,5250.0
2020-07-13 12:40:00,317.12,317.32,316.68,316.85,7016.0,317.12,317.32,316.68,316.85,7016.0
2020-07-13 12:45:00,317.0,317.09,316.39,316.53,7583.0,317.0,317.09,316.39,316.53,7583.0
2020-07-13 12:50:00,316.66,316.72,315.57,315.81,8418.0,316.66,316.72,315.57,315.81,8418.0
2020-07-13 12:55:00,315.71,315.82,315.02,315.64,9934.0,315.71,315.82,315.02,315.64,9934.0
2020-07-13 13:00:00,315.74,316.47,315.65,316.35,8643.0,315.74,316.47,315.65,316.35,8643.0
2020-07-13 13:05:00,316.23,316.65,315.96,316.12,4881.0,316.23,316.65,315.96,316.12,4881.0
2020-07-13 13:10:00,316.11,316.4,315.89,316.38,7950.0,316.11,316.4,315.89,316.38,7950.0
2020-07-13 13:15:00,316.25,317.04,316.22,316.95,4428.0,316.25,317.04,316.22,316.95,4428.0
2020-07-13 13:20:00,316.85,317.95,316.83,317.81,10732.0,316.85,317.95,316.83,317.81,10732.0
2020-07-13 13:25:00,317.74,320.34,317.69,320.29,52462.0,317.74,320.34,317.69,320.29,52462.0
2020-07-13 13:30:00,320.17,320.64,319.89,320.5,20092.0,320.17,320.64,319.89,320.5,20092.0
2020-07-13 13:35:00,320.55,321.82,320.55,320.81,25816.0,320.55,321.82,320.55,320.81,25816.0
2020-07-13 13:40:00,320.97,320.97,319.5,319.89,14059.0,320.97,320.97,319.5,319.89,14059.0
2020-07-13 13:45:00,319.56,320.0,319.36,319.38,6184.0,319.56,320.0,319.36,319.38,6184.0
2020-07-13 13:50:00,319.31,319.95,319.27,319.77,9128.0,319.31,319.95,319.27,319.77,9128.0
2020-07-13 13:55:00,319.77,319.77,318.4,318.4,16809.0,319.77,319.77,318.4,318.4,16809.0
2020-07-13 14:00:00,318.36,318.47,316.23,316.35,16943.0,318.36,318.47,316.23,316.35,16943.0
2020-07-13 14:05:00,316.72,316.74,313.36,314.15,40643.0,316.72,316.74,313.36,314.15,40643.0
2020-07-13 14:10:00,314.29,315.07,313.5,314.97,27779.0,314.29,315.07,313.5,314.97,27779.0
2020-07-13 14:15:00,315.13,315.87,314.78,315.8,17484.0,315.13,315.87,314.78,315.8,17484.0
2020-07-13 14:20:00,315.82,316.25,314.85,314.85,24206.0,315.82,316.25,314.85,314.85,24206.0
2020-07-13 14:25:00,315.09,315.37,311.82,312.5,27684.0,315.09,315.37,311.82,312.5,27684.0
2020-07-13 14:30:00,312.09,312.49,310.74,311.28,35283.0,312.09,312.49,310.74,311.28,35283.0
2020-07-13 14:35:00,311.07,313.38,310.75,313.38,21030.0,311.07,313.38,310.75,313.38,21030.0
2020-07-13 14:40:00,313.27,313.64,312.96,313.38,16740.0,313.27,313.64,312.96,313.38,16740.0
2020-07-13 14:45:00,313.34,313.91,312.85,313.62,17533.0,313.34,313.91,312.85,313.62,17533.0
2020-07-13 14:50:00,313.62,314.62,313.56,314.43,24421.0,313.62,314.62,313.56,314.43,24421.0
2020-07-13 14:55:00,314.41,315.0,314.16,314.23,10715.0,314.41,315.0,314.16,314.23,10715.0
2020-07-13 15:00:00,314.34,314.34,312.07,312.07,9577.0,314.34,314.34,312.07,312.07,9577.0
2020-07-13 15:05:00,312.1,312.33,310.12,310.19,18099.0,312.1,312.33,310.12,310.19,18099.0
2020-07-13 15:10:00,310.37,311.32,310.22,310.47,15556.0,310.37,311.32,310.22,310.47,15556.0
2020-07-13 15:15:00,310.16,310.77,309.26,309.59,28110.0,310.16,310.77,309.26,309.59,28110.0
2020-07-13 15:20:00,309.46,309.99,308.45,308.56,24351.0,309.46,309.99,308.45,308.56,24351.0
2020-07-13 15:25:00,308.26,309.43,307.34,308.84,46498.0,308.26,309.43,307.34,308.84,46498.0
2020-07-13 15:30:00,308.77,309.0,305.0,305.37,28610.0,308.77,309.0,305.0,305.37,28610.0
2020-07-13 15:35:00,305.35,306.71,305.21,306.08,25412.0,305.35,306.71,305.21,306.08,25412.0
2020-07-13 15:40:00,306.11,307.16,305.79,306.62,22845.0,306.11,307.16,305.79,306.62,22845.0
2020-07-13 15:45:00,306.51,306.9,305.29,305.66,30483.0,306.51,306.9,305.29,305.66,30483.0
2020-07-13 15:50:00,305.45,306.07,304.53,304.55,41511.0,305.45,306.07,304.53,304.55,41511.0
2020-07-13 15:55:00,304.55,305.77,304.55,305.33,74061.0,304.55,305.77,304.55,305.33,74061.0
2020-07-14 09:30:00,303.53,304.86,300.11,303.91,86940.0,303.53,304.86,300.11,303.91,86940.0
2020-07-14 09:35:00,304.06,305.52,302.63,304.59,26044.0,304.06,305.52,302.63,304.59,26044.0
2020-07-14 09:40:00,304.03,305.94,304.03,304.85,19119.0,304.03,305.94,304.03,304.85,19119.0
2020-07-14 09:45:00,304.07,304.5,301.59,301.88,16281.0,304.07,304.5,301.59,301.88,16281.0
2020-07-14 09:50:00,302.01,302.53,296.69,296.78,70590.0,302.01,302.53,296.69,296.78,70590.0
2020-07-14 09:55:00,296.91,301.55,296.43,301.36,30015.0,296.91,301.55,296.43,301.36,30015.0
2020-07-14 10:00:00,301.49,301.99,298.01,298.25,14461.0,301.49,301.99,298.01,298.25,14461.0
2020-07-14 10:05:00,298.01,298.76,297.0,297.34,20147.0,298.01,298.76,297.0,297.34,20147.0
2020-07-14 10:10:00,297.55,298.39,295.3,296.0,28052.0,297.55,298.39,295.3,296.0,28052.0
2020-07-14 10:15:00,295.84,297.19,295.01,296.72,23066.0,295.84,297.19,295.01,296.72,23066.0
2020-07-14 10:20:00,296.57,297.89,296.44,297.2,22723.0,296.57,297.89,296.44,297.2,22723.0
2020-07-14 10:25:00,297.21,297.21,295.04,296.58,40927.0,297.21,297.21,295.04,296.58,40927.0
2020-07-14 10:30:00,296.57,299.76,296.42,298.8,36360.0,296.57,299.76,296.42,298.8,36360.0
2020-07-14 10:35:00,298.78,299.69,297.02,297.02,20174.0,298.78,299.69,297.02,297.02,20174.0
2020-07-14 10:40:00,297.03,299.37,297.03,298.69,28222.0,297.03,299.37,297.03,298.69,28222.0
2020-07-14 10:45:00,299.05,300.13,298.51,299.89,15201.0,299.05,300.13,298.51,299.89,15201.0
2020-07-14 10:50:00,300.09,302.68,300.08,302.48,28869.0,300.09,302.68,300.08,302.48,28869.0
2020-07-14 10:55:00,302.42,302.45,301.0,301.0,15429.0,302.42,302.45,301.0,301.0,15429.0
2020-07-14 11:00:00,301.32,302.49,300.41,301.33,10774.0,301.32,302.49,300.41,301.33,10774.0
2020-07-14 11:05:00,300.71,301.0,300.0,300.21,18848.0,300.71,301.0,300.0,300.21,18848.0
2020-07-14 11:10:00,300.34,300.78,299.61,299.97,19500.0,300.34,300.78,299.61,299.97,19500.0
2020-07-14 11:15:00,299.96,300.77,299.12,300.14,14940.0,299.96,300.77,299.12,300.14,14940.0
2020-07-14 11:20:00,300.36,300.6,299.53,299.68,7581.0,300.36,300.6,299.53,299.68,7581.0
2020-07-14 11:25:00,299.63,300.05,299.0,299.63,7270.0,299.63,300.05,299.0,299.63,7270.0
2020-07-14 11:30:00,299.52,300.87,299.35,300.87,9280.0,299.52,300.87,299.35,300.87,9280.0
2020-07-14 11:35:00,300.87,300.87,300.02,300.02,21621.0,300.87,300.87,300.02,300.02,21621.0
2020-07-14 11:40:00,300.01,301.82,299.99,301.82,17421.0,300.01,301.82,299.99,301.82,17421.0
2020-07-14 11:45:00,301.8,302.28,301.44,301.92,6976.0,301.8,302.28,301.44,301.92,6976.0
2020-07-14 11:50:00,302.02,302.57,301.71,301.71,5584.0,302.02,302.57,301.71,301.71,5584.0
2020-07-14 11:55:00,301.85,302.31,301.6,302.1,12758.0,301.85,302.31,301.6,302.1,12758.0
2020-07-14 12:00:00,302.19,302.67,301.91,302.67,9362.0,302.19,302.67,301.91,302.67,9362.0
2020-07-14 12:05:00,302.75,302.99,301.18,301.35,16274.0,302.75,302.99,301.18,301.35,16274.0
2020-07-14 12:10:00,301.76,302.66,301.75,302.4,5357.0,301.76,302.66,301.75,302.4,5357.0
2020-07-14 12:15:00,302.25,303.99,302.02,303.99,15399.0,302.25,303.99,302.02,303.99,15399.0
2020-07-14 12:20:00,304.03,305.0,303.98,304.25,13180.0,304.03,305.0,303.98,304.25,13180.0
2020-07-14 12:25:00,304.04,304.04,303.06,303.06,11487.0,304.04,304.04,303.06,303.06,11487.0
2020-07-14 12:30:00,303.29,303.82,303.29,303.56,7020.0,303.29,303.82,303.29,303.56,7020.0
2020-07-14 12:35:00,303.53,304.35,303.53,304.29,4131.0,303.53,304.35,303.53,304.29,4131.0
2020-07-14 12:40:00,304.29,304.29,303.35,303.49,4405.0,304.29,304.29,303.35,303.49,4405.0
2020-07-14 12:45:00,303.63,304.49,303.63,304.32,6028.0,303.63,304.49,303.63,304.32,6028.0
2020-07-14 12:50:00,304.1,304.19,303.35,303.36,6411.0,304.1,304.19,303.35,303.36,6411.0
2020-07-14 12:55:00,303.41,303.41,302.08,302.7,12753.0,303.41,303.41,302.08,302.7,12753.0
2020-07-14 13:00:00,302.68,302.82,301.98,302.22,10819.0,302.68,302.82,301.98,302.22,10819.0
2020-07-14 13:05:00,302.23,302.61,301.85,302.21,9058.0,302.23,302.61,301.85,302.21,9058.0
2020-07-14 13:10:00,302.22,303.23,302.21,302.85,15633.0,302.22,303.23,302.21,302.85,15633.0
2020-07-14 13:15:00,302.82,303.05,302.36,302.9,14159.0,302.82,303.05,302.36,302.9,14159.0
2020-07-14 13:20:00,303.01,303.19,302.91,303.01,2459.0,303.01,303.19,302.91,303.01,2459.0
2020-07-14 13:25:00,303.18,303.6,303.01,303.01,6085.0,303.18,303.6,303.01,303.01,6085.0
2020-07-14 13:30:00,303.16,303.71,303.1,303.46,3419.0,303.16,303.71,303.1,303.46,3419.0
2020-07-14 13:35:00,303.42,304.0,303.22,304.0,3289.0,303.42,304.0,303.22,304.0,3289.0
2020-07-14 13:40:00,303.85,304.71,303.73,304.5,5847.0,303.85,304.71,303.73,304.5,5847.0
2020-07-14 13:45:00,304.55,305.34,304.41,304.98,5421.0,304.55,305.34,304.41,304.98,5421.0
2020-07-14 13:50:00,304.91,305.12,304.52,305.06,3700.0,304.91,305.12,304.52,305.06,3700.0
2020-07-14 13:55:00,305.18,305.33,304.23,304.67,6035.0,305.18,305.33,304.23,304.67,6035.0
2020-07-14 14:00:00,304.94,305.75,304.42,305.26,4218.0,304.94,305.75,304.42,305.26,4218.0
2020-07-14 14:05:00,304.74,305.16,304.45,304.95,3778.0,304.74,305.16,304.45,304.95,3778.0
2020-07-14 14:10:00,305.03,305.03,304.71,304.71,7172.0,305.03,305.03,304.71,304.71,7172.0
2020-07-14 14:15:00,304.83,305.35,304.68,305.2,11031.0,304.83,305.35,304.68,305.2,11031.0
2020-07-14 14:20:00,305.21,305.55,305.12,305.55,16698.0,305.21,305.55,305.12,305.55,16698.0
2020-07-14 14:25:00,305.57,305.63,305.0,305.49,15257.0,305.57,305.63,305.0,305.49,15257.0
2020-07-14 14:30:00,305.68,305.9,305.2,305.35,5126.0,305.68,305.9,305.2,305.35,5126.0
2020-07-14 14:35:00,305.27,305.33,303.99,304.3,16451.0,305.27,305.33,303.99,304.3,16451.0
2020-07-14 14:40:00,304.15,304.39,303.71,304.16,15886.0,304.15,304.39,303.71,304.16,15886.0
2020-07-14 14:45:00,304.29,304.66,303.55,303.55,7032.0,304.29,304.66,303.55,303.55,7032.0
2020-07-14 14:50:00,303.85,304.68,303.68,304.68,16254.0,303.85,304.68,303.68,304.68,16254.0
2020-07-14 14:55:00,304.57,306.22,304.35,306.1,31419.0,304.57,306.22,304.35,306.1,31419.0
2020-07-14 15:00:00,306.17,306.52,305.29,305.29,21029.0,306.17,306.52,305.29,305.29,21029.0
2020-07-14 15:05:00,305.36,305.6,305.21,305.24,18953.0,305.36,305.6,305.21,305.24,18953.0
2020-07-14 15:10:00,305.37,305.63,304.01,304.49,28956.0,305.37,305.63,304.01,304.49,28956.0
2020-07-14 15:15:00,304.4,304.94,303.76,304.32,19187.0,304.4,304.94,303.76,304.32,19187.0
2020-07-14 15:20:00,304.29,306.37,304.21,306.23,14611.0,304.29,306.37,304.21,306.23,14611.0
2020-07-14 15:25:00,306.18,306.89,306.05,306.34,18753.0,306.18,306.89,306.05,306.34,18753.0
2020-07-14 15:30:00,306.44,306.79,306.12,306.13,15495.0,306.44,306.79,306.12,306.13,15495.0
2020-07-14 15:35:00,306.17,306.72,305.5,306.67,17340.0,306.17,306.72,305.5,306.67,17340.0
2020-07-14 15:40:00,306.72,307.25,306.6,307.12,21029.0,306.72,307.25,306.6,307.12,21029.0
2020-07-14 15:45:00,307.18,308.39,307.06,308.24,25875.0,307.18,308.39,307.06,308.24,25875.0
2020-07-14 15:50:00,308.42,309.45,308.31,309.13,39701.0,308.42,309.45,308.31,309.13,39701.0
2020-07-14 15:55:00,309.13,309.17,308.09,308.25,47569.0,309.13,309.17,308.09,308.25,47569.0
2020-07-15 09:30:00,310.03,311.87,308.59,310.79,53938.0,310.03,311.87,308.59,310.79,53938.0
2020-07-15 09:35:00,310.78,312.0,309.26,310.59,35698.0,310.78,312.0,309.26,310.59,35698.0
2020-07-15 09:40:00,310.36,313.85,310.13,313.85,37111.0,310.36,313.85,310.13,313.85,37111.0
2020-07-15 09:45:00,314.0,314.0,312.0,312.53,24445.0,314.0,314.0,312.0,312.53,24445.0
2020-07-15 09:50:00,312.41,313.47,311.4,311.94,14940.0,312.41,313.47,311.4,311.94,14940.0
2020-07-15 09:55:00,312.56,312.58,310.14,311.2,16999.0,312.56,312.58,310.14,311.2,16999.0
2020-07-15 10:00:00,311.73,312.0,309.95,310.05,14976.0,311.73,312.0,309.95,310.05,14976.0
2020-07-15 10:05:00,310.05,311.16,309.99,310.38,16903.0,310.05,311.16,309.99,310.38,16903.0
2020-07-15 10:10:00,310.0,310.21,309.18,309.51,18964.0,310.0,310.21,309.18,309.51,18964.0
2020-07-15 10:15:00,309.36,309.36,308.7,309.35,10735.0,309.36,309.36,308.7,309.35,10735.0
2020-07-15 10:20:00,309.38,310.68,309.31,309.86,13402.0,309.38,310.68,309.31,309.86,13402.0
2020-07-15 10:25:00,310.0,310.33,309.76,309.99,3900.0,310.0,310.33,309.76,309.99,3900.0
2020-07-15 10:30:00,310.09,310.58,309.23,309.46,12703.0,310.09,310.58,309.23,309.46,12703.0
2020-07-15 10:35:00,309.49,310.2,309.48,309.6,4256.0,309.49,310.2,309.48,309.6,4256.0
2020-07-15 10:40:00,309.69,311.03,309.43,311.03,7107.0,309.69,311.03,309.43,311.03,7107.0
2020-07-15 10:45:00,311.14,311.48,310.68,311.48,6661.0,311.14,311.48,310.68,311.48,6661.0
2020-07-15 10:50:00,311.43,311.69,311.13,311.35,5807.0,311.43,311.69,311.13,311.35,5807.0
2020-07-15 10:55:00,311.15,311.33,310.3,310.54,8900.0,311.15,311.33,310.3,310.54,8900.0
2020-07-15 11:00:00,310.67,310.85,309.07,309.08,7306.0,310.67,310.85,309.07,309.08,7306.0
2020-07-15 11:05:00,309.34,310.06,307.43,308.68,17148.0,309.34,310.06,307.43,308.68,17148.0
2020-07-15 11:10:00,308.52,309.71,308.21,309.5,12561.0,308.52,309.71,308.21,309.5,12561.0
2020-07-15 11:15:00,309.32,309.5,307.83,308.14,7983.0,309.32,309.5,307.83,308.14,7983.0
2020-07-15 11:20:00,308.19,308.19,306.65,307.07,13174.0,308.19,308.19,306.65,307.07,13174.0
2020-07-15 11:25:00,307.36,307.84,307.13,307.3,17124.0,307.36,307.84,307.13,307.3,17124.0
2020-07-15 11:30:00,307.36,307.51,306.61,306.61,12426.0,307.36,307.51,306.61,306.61,12426.0
2020-07-15 11:35:00,306.69,306.78,305.97,306.16,9456.0,306.69,306.78,305.97,306.16,9456.0
2020-07-15 11:40:00,306.32,306.8,306.04,306.24,10469.0,306.32,306.8,306.04,306.24,10469.0
2020-07-15 11:45:00,306.41,306.42,305.31,305.86,10884.0,306.41,306.42,305.31,305.86,10884.0
2020-07-15 11:50:00,305.78,306.11,305.77,306.11,4090.0,305.78,306.11,305.77,306.11,4090.0
2020-07-15 11:55:00,306.26,306.39,304.82,304.86,19185.0,306.26,306.39,304.82,304.86,19185.0
2020-07-15 12:00:00,304.86,305.29,304.14,304.59,15000.0,304.86,305.29,304.14,304.59,15000.0
2020-07-15 12:05:00,304.59,305.04,304.51,304.9,20009.0,304.59,305.04,304.51,304.9,20009.0
2020-07-15 12:10:00,305.04,305.87,304.67,305.63,9531.0,305.04,305.87,304.67,305.63,9531.0
2020-07-15 12:15:00,305.5,306.52,305.5,306.1,7690.0,305.5,306.52,305.5,306.1,7690.0
2020-07-15 12:20:00,306.27,306.76,305.5,305.5,12097.0,306.27,306.76,305.5,305.5,12097.0
2020-07-15 12:25:00,305.83,306.95,305.7,306.85,7039.0,305.83,306.95,305.7,306.85,7039.0
2020-07-15 12:30:00,306.77,307.24,305.57,305.8,7603.0,306.77,307.24,305.57,305.8,7603.0
2020-07-15 12:35:00,305.79,306.36,305.53,306.05,8021.0,305.79,306.36,305.53,306.05,8021.0
2020-07-15 12:40:00,306.18,307.64,306.16,307.1,69622.0,306.18,307.64,306.16,307.1,69622.0
2020-07-15 12:45:00,307.19,308.0,307.08,307.68,14019.0,307.19,308.0,307.08,307.68,14019.0
2020-07-15 12:50:00,307.61,308.09,307.61,307.78,9737.0,307.61,308.09,307.61,307.78,9737.0
2020-07-15 12:55:00,307.75,308.38,307.7,308.27,9430.0,307.75,308.38,307.7,308.27,9430.0
2020-07-15 13:00:00,308.39,308.69,307.36,307.53,7097.0,308.39,308.69,307.36,307.53,7097.0
2020-07-15 13:05:00,307.65,308.16,307.4,308.16,6272.0,307.65,308.16,307.4,308.16,6272.0
2020-07-15 13:10:00,308.7,308.7,308.05,308.45,5330.0,308.7,308.7,308.05,308.45,5330.0
2020-07-15 13:15:00,308.54,308.71,308.29,308.41,6163.0,308.54,308.71,308.29,308.41,6163.0
2020-07-15 13:20:00,308.49,308.49,307.68,307.97,5167.0,308.49,308.49,307.68,307.97,5167.0
2020-07-15 13:25:00,308.19,308.19,307.43,308.11,5077.0,308.19,308.19,307.43,308.11,5077.0
2020-07-15 13:30:00,308.32,308.68,308.11,308.68,2872.0,308.32,308.68,308.11,308.68,2872.0
2020-07-15 13:35:00,308.72,308.9,308.37,308.37,4952.0,308.72,308.9,308.37,308.37,4952.0
2020-07-15 13:40:00,308.41,309.19,308.41,309.08,4229.0,308.41,309.19,308.41,309.08,4229.0
2020-07-15 13:45:00,309.2,309.38,309.1,309.15,3000.0,309.2,309.38,309.1,309.15,3000.0
2020-07-15 13:50:00,309.17,309.35,309.05,309.16,4700.0,309.17,309.35,309.05,309.16,4700.0
2020-07-15 13:55:00,309.27,309.27,308.9,308.99,8084.0,309.27,309.27,308.9,308.99,8084.0
2020-07-15 14:00:00,308.81,310.4,308.28,310.1,18374.0,308.81,310.4,308.28,310.1,18374.0
2020-07-15 14:05:00,310.21,310.67,310.08,310.6,8371.0,310.21,310.67,310.08,310.6,8371.0
2020-07-15 14:10:00,310.55,311.0,310.55,310.7,4794.0,310.55,311.0,310.55,310.7,4794.0
2020-07-15 14:15:00,310.7,311.09,310.32,310.7,15476.0,310.7,311.09,310.32,310.7,15476.0
2020-07-15 14:20:00,310.66,310.98,309.96,310.73,13617.0,310.66,310.98,309.96,310.73,13617.0
2020-07-15 14:25:00,310.87,311.3,310.68,311.29,3853.0,310.87,311.3,310.68,311.29,3853.0
2020-07-15 14:30:00,311.29,311.83,311.09,311.55,9329.0,311.29,311.83,311.09,311.55,9329.0
2020-07-15 14:35:00,311.32,311.69,311.23,311.68,5691.0,311.32,311.69,311.23,311.68,5691.0
2020-07-15 14:40:00,311.78,311.86,310.99,311.0,4963.0,311.78,311.86,310.99,311.0,4963.0
2020-07-15 14:45:00,311.17,311.49,311.1,311.49,6470.0,311.17,311.49,311.1,311.49,6470.0
2020-07-15 14:50:00,311.46,311.47,310.07,310.07,5569.0,311.46,311.47,310.07,310.07,5569.0
2020-07-15 14:55:00,310.2,310.85,310.16,310.27,6493.0,310.2,310.85,310.16,310.27,6493.0
2020-07-15 15:00:00,310.13,310.67,310.13,310.61,6461.0,310.13,310.67,310.13,310.61,6461.0
2020-07-15 15:05:00,310.42,310.42,309.57,310.23,8037.0,310.42,310.42,309.57,310.23,8037.0
2020-07-15 15:10:00,309.93,310.41,309.93,310.2,5644.0,309.93,310.41,309.93,310.2,5644.0
2020-07-15 15:15:00,310.11,310.92,309.67,310.92,6195.0,310.11,310.92,309.67,310.92,6195.0
2020-07-15 15:20:00,310.75,311.37,310.74,310.9,5621.0,310.75,311.37,310.74,310.9,5621.0
2020-07-15 15:25:00,310.71,311.59,310.61,311.59,9891.0,310.71,311.59,310.61,311.59,9891.0
2020-07-15 15:30:00,311.58,312.06,311.33,311.44,12240.0,311.58,312.06,311.33,311.44,12240.0
2020-07-15 15:35:00,311.48,312.01,311.42,311.57,11184.0,311.48,312.01,311.42,311.57,11184.0
2020-07-15 15:40:00,311.63,311.77,311.29,311.67,8903.0,311.63,311.77,311.29,311.67,8903.0
2020-07-15 15:45:00,311.57,312.67,311.57,312.62,19624.0,311.57,312.67,311.57,312.62,19624.0
2020-07-15 15:50:00,312.49,312.49,311.19,311.91,33012.0,312.49,312.49,311.19,311.91,33012.0
2020-07-15 15:55:00,311.86,312.63,311.84,312.52,30573.0,311.86,312.63,311.84,312.52,30573.0
2020-07-16 09:30:00,308.5,308.91,307.04,308.03,28882.0,308.5,308.91,307.04,308.03,28882.0
2020-07-16 09:35:00,308.59,310.25,308.43,310.25,8617.0,308.59,310.25,308.43,310.25,8617.0
2020-07-16 09:40:00,310.49,311.27,308.55,309.48,15352.0,310.49,311.27,308.55,309.48,15352.0
2020-07-16 09:45:00,309.42,310.43,309.14,310.18,6650.0,309.42,310.43,309.14,310.18,6650.0
2020-07-16 09:50:00,310.2,310.64,309.96,310.27,3500.0,310.2,310.64,309.96,310.27,3500.0
2020-07-16 09:55:00,309.91,310.0,309.01,309.22,10171.0,309.91,310.0,309.01,309.22,10171.0
2020-07-16 10:00:00,309.53,309.8,307.54,308.38,16096.0,309.53,309.8,307.54,308.38,16096.0
2020-07-16 10:05:00,308.28,308.73,307.75,308.69,6034.0,308.28,308.73,307.75,308.69,6034.0
2020-07-16 10:10:00,309.0,309.8,308.95,309.14,14998.0,309.0,309.8,308.95,309.14,14998.0
2020-07-16 10:15:00,309.14,309.76,308.51,309.4,9582.0,309.14,309.76,308.51,309.4,9582.0
2020-07-16 10:20:00,309.14,310.35,308.9,309.74,5893.0,309.14,310.35,308.9,309.74,5893.0
2020-07-16 10:25:00,309.75,310.26,308.8,310.26,5664.0,309.75,310.26,308.8,310.26,5664.0
2020-07-16 10:30:00,310.39,310.39,309.67,309.85,4975.0,310.39,310.39,309.67,309.85,4975.0
2020-07-16 10:35:00,310.3,310.3,309.18,309.29,3975.0,310.3,310.3,309.18,309.29,3975.0
2020-07-16 10:40:00,309.61,310.3,309.61,310.2,3318.0,309.61,310.3,309.61,310.2,3318.0
2020-07-16 10:45:00,310.01,310.27,309.56,309.56,5756.0,310.01,310.27,309.56,309.56,5756.0
2020-07-16 10:50:00,309.5,309.78,309.03,309.06,7040.0,309.5,309.78,309.03,309.06,7040.0
2020-07-16 10:55:00,309.09,309.5,308.14,308.59,24987.0,309.09,309.5,308.14,308.59,24987.0
2020-07-16 11:00:00,308.66,308.66,307.47,307.55,12289.0,308.66,308.66,307.47,307.55,12289.0
2020-07-16 11:05:00,307.63,307.63,306.86,306.93,8070.0,307.63,307.63,306.86,306.93,8070.0
2020-07-16 11:10:00,306.92,307.45,306.89,307.27,7035.0,306.92,307.45,306.89,307.27,7035.0
2020-07-16 11:15:00,307.3,307.78,306.78,307.39,8730.0,307.3,307.78,306.78,307.39,8730.0
2020-07-16 11:20:00,307.46,308.11,307.21,307.59,3588.0,307.46,308.11,307.21,307.59,3588.0
2020-07-16 11:25:00,307.75,307.92,307.34,307.35,5383.0,307.75,307.92,307.34,307.35,5383.0
2020-07-16 11:30:00,307.33,307.83,307.08,307.64,3873.0,307.33,307.83,307.08,307.64,3873.0
2020-07-16 11:35:00,307.85,308.4,307.66,308.39,6893.0,307.85,308.4,307.66,308.39,6893.0
2020-07-16 11:40:00,308.29,308.78,307.95,307.96,9100.0,308.29,308.78,307.95,307.96,9100.0
2020-07-16 11:45:00,307.96,308.49,307.96,308.18,8800.0,307.96,308.49,307.96,308.18,8800.0
2020-07-16 11:50:00,308.32,308.77,308.3,308.67,4100.0,308.32,308.77,308.3,308.67,4100.0
2020-07-16 11:55:00,308.72,309.8,308.72,309.8,10490.0,308.72,309.8,308.72,309.8,10490.0
2020-07-16 12:00:00,309.98,310.14,309.2,310.04,8828.0,309.98,310.14,309.2,310.04,8828.0
2020-07-16 12:05:00,310.3,310.3,309.84,310.15,6201.0,310.3,310.3,309.84,310.15,6201.0
2020-07-16 12:10:00,310.07,310.49,309.77,309.9,10084.0,310.07,310.49,309.77,309.9,10084.0
2020-07-16 12:15:00,310.05,310.09,309.54,309.68,6639.0,310.05,310.09,309.54,309.68,6639.0
2020-07-16 12:20:00,309.74,309.79,309.13,309.63,7871.0,309.74,309.79,309.13,309.63,7871.0
2020-07-16 12:25:00,309.57,309.84,309.2,309.74,13813.0,309.57,309.84,309.2,309.74,13813.0
2020-07-16 12:30:00,309.68,309.99,309.48,309.86,2800.0,309.68,309.99,309.48,309.86,2800.0
2020-07-16 12:35:00,310.24,311.15,310.24,311.0,18491.0,310.24,311.15,310.24,311.0,18491.0
2020-07-16 12:40:00,311.19,311.59,311.07,311.12,3982.0,311.19,311.59,311.07,311.12,3982.0
2020-07-16 12:45:00,311.28,311.36,310.87,311.3,6012.0,311.28,311.36,310.87,311.3,6012.0
2020-07-16 12:50:00,311.14,311.38,310.69,310.91,3649.0,311.14,311.38,310.69,310.91,3649.0
2020-07-16 12:55:00,311.12,311.13,310.41,310.88,4717.0,311.12,311.13,310.41,310.88,4717.0
2020-07-16 13:00:00,310.64,310.86,310.14,310.51,20193.0,310.64,310.86,310.14,310.51,20193.0
2020-07-16 13:05:00,310.65,312.0,310.59,311.82,8789.0,310.65,312.0,310.59,311.82,8789.0
2020-07-16 13:10:00,311.82,312.3,311.68,312.3,15514.0,311.82,312.3,311.68,312.3,15514.0
2020-07-16 13:15:00,312.25,312.75,312.1,312.65,22975.0,312.25,312.75,312.1,312.65,22975.0
2020-07-16 13:20:00,312.58,312.8,312.15,312.26,9349.0,312.58,312.8,312.15,312.26,9349.0
2020-07-16 13:25:00,312.32,313.55,312.32,313.52,9292.0,312.32,313.55,312.32,313.52,9292.0
2020-07-16 13:30:00,313.52,313.84,313.47,313.72,16058.0,313.52,313.84,313.47,313.72,16058.0
2020-07-16 13:35:00,313.58,313.63,313.11,313.12,8015.0,313.58,313.63,313.11,313.12,8015.0
2020-07-16 13:40:00,313.19,313.19,312.25,312.88,8752.0,313.19,313.19,312.25,312.88,8752.0
2020-07-16 13:45:00,312.74,313.28,312.71,313.22,6492.0,312.74,313.28,312.71,313.22,6492.0
2020-07-16 13:50:00,313.15,313.15,312.67,312.84,4113.0,313.15,313.15,312.67,312.84,4113.0
2020-07-16 13:55:00,312.85,312.85,312.35,312.5,6237.0,312.85,312.85,312.35,312.5,6237.0
2020-07-16 14:00:00,312.6,313.22,312.6,313.02,3418.0,312.6,313.22,312.6,313.02,3418.0
2020-07-16 14:05:00,313.1,314.17,313.02,313.84,11753.0,313.1,314.17,313.02,313.84,11753.0
2020-07-16 14:10:00,313.99,314.64,313.75,314.35,13926.0,313.99,314.64,313.75,314.35,13926.0
2020-07-16 14:15:00,314.19,314.42,313.88,314.12,5851.0,314.19,314.42,313.88,314.12,5851.0
2020-07-16 14:20:00,314.13,314.43,314.06,314.25,4369.0,314.13,314.43,314.06,314.25,4369.0
2020-07-16 14:25:00,314.13,314.96,314.12,314.96,7801.0,314.13,314.96,314.12,314.96,7801.0
2020-07-16 14:30:00,314.92,315.07,314.46,315.02,9304.0,314.92,315.07,314.46,315.02,9304.0
2020-07-16 14:35:00,315.07,315.21,314.09,314.53,8660.0,315.07,315.21,314.09,314.53,8660.0
2020-07-16 14:40:00,314.6,315.2,314.51,314.9,7435.0,314.6,315.2,314.51,314.9,7435.0
2020-07-16 14:45:00,314.84,314.92,314.06,314.44,7587.0,314.84,314.92,314.06,314.44,7587.0
2020-07-16 14:50:00,314.3,314.92,314.12,314.12,11631.0,314.3,314.92,314.12,314.12,11631.0
2020-07-16 14:55:00,314.17,314.46,313.83,313.84,6918.0,314.17,314.46,313.83,313.84,6918.0
2020-07-16 15:00:00,313.73,313.9,313.3,313.75,9096.0,313.73,313.9,313.3,313.75,9096.0
2020-07-16 15:05:00,313.7,314.16,313.69,314.16,4024.0,313.7,314.16,313.69,314.16,4024.0
2020-07-16 15:10:00,314.05,314.05,313.33,313.48,6306.0,314.05,314.05,313.33,313.48,6306.0
2020-07-16 15:15:00,313.3,313.85,313.3,313.78,8016.0,313.3,313.85,313.3,313.78,8016.0
2020-07-16 15:20:00,313.86,314.18,313.86,314.16,7758.0,313.86,314.18,313.86,314.16,7758.0
2020-07-16 15:25:00,314.2,315.08,313.91,314.92,12303.0,314.2,315.08,313.91,314.92,12303.0
2020-07-16 15:30:00,314.8,314.92,314.29,314.39,7809.0,314.8,314.92,314.29,314.39,7809.0
2020-07-16 15:35:00,314.29,314.61,314.19,314.61,9587.0,314.29,314.61,314.19,314.61,9587.0
2020-07-16 15:40:00,314.67,314.99,313.49,313.61,17195.0,314.67,314.99,313.49,313.61,17195.0
2020-07-16 15:45:00,313.62,313.93,313.3,313.42,9215.0,313.62,313.93,313.3,313.42,9215.0
2020-07-16 15:50:00,313.52,313.64,312.65,313.21,25833.0,313.52,313.64,312.65,313.21,25833.0
2020-07-16 15:55:00,313.32,313.32,312.69,313.2,29490.0,313.32,313.32,312.69,313.2,29490.0
2020-07-17 09:30:00,315.02,315.02,313.57,313.58,40713.0,315.02,315.02,313.57,313.58,40713.0
2020-07-17 09:35:00,314.02,314.5,313.67,314.16,9818.0,314.02,314.5,313.67,314.16,9818.0
2020-07-17 09:40:00,314.29,314.47,312.63,312.63,17853.0,314.29,314.47,312.63,312.63,17853.0
2020-07-17 09:45:00,313.05,313.43,311.8,311.93,17901.0,313.05,313.43,311.8,311.93,17901.0
2020-07-17 09:50:00,311.93,313.32,311.93,312.81,13739.0,311.93,313.32,311.93,312.81,13739.0
2020-07-17 09:55:00,312.75,313.99,312.75,313.7,7261.0,312.75,313.99,312.75,313.7,7261.0
2020-07-17 10:00:00,313.56,313.92,311.91,312.61,14591.0,313.56,313.92,311.91,312.61,14591.0
2020-07-17 10:05:00,313.14,313.91,312.85,313.23,9710.0,313.14,313.91,312.85,313.23,9710.0
2020-07-17 10:10:00,313.21,313.54,312.68,313.15,9453.0,313.21,313.54,312.68,313.15,9453.0
2020-07-17 10:15:00,313.29,313.98,312.25,312.25,13800.0,313.29,313.98,312.25,312.25,13800.0
2020-07-17 10:20:00,312.81,313.2,311.5,311.6,14454.0,312.81,313.2,311.5,311.6,14454.0
2020-07-17 10:25:00,311.67,312.42,310.86,312.42,8041.0,311.67,312.42,310.86,312.42,8041.0
2020-07-17 10:30:00,312.38,312.38,311.71,311.72,3416.0,312.38,312.38,311.71,311.72,3416.0
2020-07-17 10:35:00,311.65,312.25,311.57,311.79,6851.0,311.65,312.25,311.57,311.79,6851.0
2020-07-17 10:40:00,311.81,312.32,311.81,311.88,5529.0,311.81,312.32,311.81,311.88,5529.0
2020-07-17 10:45:00,311.92,312.84,311.48,312.61,3806.0,311.92,312.84,311.48,312.61,3806.0
2020-07-17 10:50:00,312.41,312.96,312.22,312.35,10594.0,312.41,312.96,312.22,312.35,10594.0
2020-07-17 10:55:00,312.35,312.82,312.33,312.81,1844.0,312.35,312.82,312.33,312.81,1844.0
2020-07-17 11:00:00,312.82,313.43,312.82,313.19,6344.0,312.82,313.43,312.82,313.19,6344.0
2020-07-17 11:05:00,313.3,313.38,312.74,313.38,7574.0,313.3,313.38,312.74,313.38,7574.0
2020-07-17 11:10:00,313.37,314.08,313.05,313.38,12317.0,313.37,314.08,313.05,313.38,12317.0
2020-07-17 11:15:00,313.38,313.65,312.97,313.37,6542.0,313.38,313.65,312.97,313.37,6542.0
2020-07-17 11:20:00,313.41,313.79,313.18,313.7,4333.0,313.41,313.79,313.18,313.7,4333.0
2020-07-17 11:25:00,313.63,314.13,313.5,313.94,9640.0,313.63,314.13,313.5,313.94,9640.0
2020-07-17 11:30:00,314.05,314.24,313.66,313.93,7738.0,314.05,314.24,313.66,313.93,7738.0
2020-07-17 11:35:00,314.01,314.22,313.92,314.1,4300.0,314.01,314.22,313.92,314.1,4300.0
2020-07-17 11:40:00,314.08,314.71,313.84,313.84,6199.0,314.08,314.71,313.84,313.84,6199.0
2020-07-17 11:45:00,314.01,314.01,313.24,313.76,7928.0,314.01,314.01,313.24,313.76,7928.0
2020-07-17 11:50:00,313.72,314.86,313.58,314.86,7043.0,313.72,314.86,313.58,314.86,7043.0
2020-07-17 11:55:00,314.72,315.0,314.31,314.44,9615.0,314.72,315.0,314.31,314.44,9615.0
2020-07-17 12:00:00,314.31,314.74,314.18,314.52,10980.0,314.31,314.74,314.18,314.52,10980.0
2020-07-17 12:05:00,314.42,314.88,314.32,314.88,9151.0,314.42,314.88,314.32,314.88,9151.0
2020-07-17 12:10:00,314.88,315.36,314.43,315.04,20487.0,314.88,315.36,314.43,315.04,20487.0
2020-07-17 12:15:00,315.13,315.76,314.7,314.75,51601.0,315.13,315.76,314.7,314.75,51601.0
2020-07-17 12:20:00,314.67,314.7,314.0,314.7,26778.0,314.67,314.7,314.0,314.7,26778.0
2020-07-17 12:25:00,314.59,314.71,314.0,314.0,4748.0,314.59,314.71,314.0,314.0,4748.0
2020-07-17 12:30:00,314.19,314.19,313.5,313.69,3950.0,314.19,314.19,313.5,313.69,3950.0
2020-07-17 12:35:00,313.73,314.07,313.65,313.83,6027.0,313.73,314.07,313.65,313.83,6027.0
2020-07-17 12:40:00,313.89,314.29,313.89,314.23,1750.0,313.89,314.29,313.89,314.23,1750.0
2020-07-17 12:45:00,314.45,314.63,314.3,314.62,2685.0,314.45,314.63,314.3,314.62,2685.0
2020-07-17 12:50:00,314.55,314.66,314.36,314.66,3579.0,314.55,314.66,314.36,314.66,3579.0
2020-07-17 12:55:00,314.61,314.61,313.83,313.99,4914.0,314.61,314.61,313.83,313.99,4914.0
2020-07-17 13:00:00,314.16,314.16,313.32,313.6,4070.0,314.16,314.16,313.32,313.6,4070.0
2020-07-17 13:05:00,313.74,313.95,313.6,313.61,4055.0,313.74,313.95,313.6,313.61,4055.0
2020-07-17 13:10:00,313.57,313.74,313.41,313.41,1204.0,313.57,313.74,313.41,313.41,1204.0
2020-07-17 13:15:00,313.32,313.44,312.82,312.84,7488.0,313.32,313.44,312.82,312.84,7488.0
2020-07-17 13:20:00,312.82,313.25,312.65,313.22,5060.0,312.82,313.25,312.65,313.22,5060.0
2020-07-17 13:25:00,313.27,313.63,313.19,313.57,4586.0,313.27,313.63,313.19,313.57,4586.0
2020-07-17 13:30:00,313.68,313.68,313.24,313.39,4200.0,313.68,313.68,313.24,313.39,4200.0
2020-07-17 13:35:00,313.52,313.84,313.29,313.77,2771.0,313.52,313.84,313.29,313.77,2771.0
2020-07-17 13:40:00,313.8,314.0,313.61,313.96,3645.0,313.8,314.0,313.61,313.96,3645.0
2020-07-17 13:45:00,313.96,314.0,313.74,313.91,3100.0,313.96,314.0,313.74,313.91,3100.0
2020-07-17 13:50:00,314.09,314.09,313.77,313.86,3603.0,314.09,314.09,313.77,313.86,3603.0
2020-07-17 13:55:00,313.68,314.2,313.68,314.13,1321.0,313.68,314.2,313.68,314.13,1321.0
2020-07-17 14:00:00,314.12,314.84,314.12,314.84,3009.0,314.12,314.84,314.12,314.84,3009.0
2020-07-17 14:05:00,314.78,314.91,314.45,314.9,9630.0,314.78,314.91,314.45,314.9,9630.0
2020-07-17 14:10:00,314.88,315.43,314.73,315.43,11921.0,314.88,315.43,314.73,315.43,11921.0
2020-07-17 14:15:00,315.41,315.95,315.41,315.86,8459.0,315.41,315.95,315.41,315.86,8459.0
2020-07-17 14:20:00,315.78,315.78,315.32,315.38,8654.0,315.78,315.78,315.32,315.38,8654.0
2020-07-17 14:25:00,315.36,315.81,315.36,315.72,11265.0,315.36,315.81,315.36,315.72,11265.0
2020-07-17 14:30:00,315.78,315.78,315.39,315.46,5074.0,315.78,315.78,315.39,315.46,5074.0
2020-07-17 14:35:00,315.47,315.95,315.47,315.9,7503.0,315.47,315.95,315.47,315.9,7503.0
2020-07-17 14:40:00,315.94,316.81,315.94,316.77,18146.0,315.94,316.81,315.94,316.77,18146.0
2020-07-17 14:45:00,316.86,317.12,316.67,316.82,13642.0,316.86,317.12,316.67,316.82,13642.0
2020-07-17 14:50:00,316.81,317.58,316.81,317.51,12113.0,316.81,317.58,316.81,317.51,12113.0
2020-07-17 14:55:00,317.47,319.0,317.29,318.32,142382.0,317.47,319.0,317.29,318.32,142382.0
2020-07-17 15:00:00,318.32,318.85,317.6,318.41,37120.0,318.32,318.85,317.6,318.41,37120.0
2020-07-17 15:05:00,318.48,318.65,318.25,318.25,21613.0,318.48,318.65,318.25,318.25,21613.0
2020-07-17 15:10:00,318.26,318.39,317.51,318.32,12683.0,318.26,318.39,317.51,318.32,12683.0
2020-07-17 15:15:00,318.43,318.61,318.02,318.48,16964.0,318.43,318.61,318.02,318.48,16964.0
2020-07-17 15:20:00,318.47,318.92,318.25,318.81,29088.0,318.47,318.92,318.25,318.81,29088.0
2020-07-17 15:25:00,318.95,319.04,318.41,318.9,37604.0,318.95,319.04,318.41,318.9,37604.0
2020-07-17 15:30:00,318.89,319.0,318.45,318.51,35906.0,318.89,319.0,318.45,318.51,35906.0
2020-07-17 15:35:00,318.52,319.0,318.42,318.64,24943.0,318.52,319.0,318.42,318.64,24943.0
2020-07-17 15:40:00,318.61,318.85,318.46,318.55,19269.0,318.61,318.85,318.46,318.55,19269.0
2020-07-17 15:45:00,318.45,318.58,317.76,318.09,28953.0,318.45,318.58,317.76,318.09,28953.0
2020-07-17 15:50:00,318.08,318.39,317.0,317.09,39994.0,318.08,318.39,317.0,317.09,39994.0
2020-07-17 15:55:00,317.16,317.27,316.7,316.84,67227.0,317.16,317.27,316.7,316.84,67227.0
2020-07-20 09:30:00,319.41,321.26,318.01,318.95,54466.0,319.41,321.26,318.01,318.95,54466.0
2020-07-20 09:35:00,319.19,320.12,317.0,318.5,24146.0,319.19,320.12,317.0,318.5,24146.0
2020-07-20 09:40:00,318.51,320.21,317.8,319.88,16430.0,318.51,320.21,317.8,319.88,16430.0
2020-07-20 09:45:00,320.49,320.95,319.41,319.61,13108.0,320.49,320.95,319.41,319.61,13108.0
2020-07-20 09:50:00,319.32,320.87,319.32,320.31,13637.0,319.32,320.87,319.32,320.31,13637.0
2020-07-20 09:55:00,320.27,320.88,318.8,319.76,9644.0,320.27,320.88,318.8,319.76,9644.0
2020-07-20 10:00:00,319.5,321.0,319.13,320.64,13645.0,319.5,321.0,319.13,320.64,13645.0
2020-07-20 10:05:00,320.65,322.49,320.4,320.82,33107.0,320.65,322.49,320.4,320.82,33107.0
2020-07-20 10:10:00,320.8,321.42,320.09,320.09,12666.0,320.8,321.42,320.09,320.09,12666.0
2020-07-20 10:15:00,320.04,321.47,320.03,321.35,23409.0,320.04,321.47,320.03,321.35,23409.0
2020-07-20 10:20:00,321.44,322.3,321.26,321.53,16737.0,321.44,322.3,321.26,321.53,16737.0
2020-07-20 10:25:00,321.4,322.23,321.14,321.5,22816.0,321.4,322.23,321.14,321.5,22816.0
2020-07-20 10:30:00,321.57,321.57,320.76,321.31,20613.0,321.57,321.57,320.76,321.31,20613.0
2020-07-20 10:35:00,321.38,321.74,321.32,321.4,10512.0,321.38,321.74,321.32,321.4,10512.0
2020-07-20 10:40:00,321.38,321.82,319.91,319.96,18324.0,321.38,321.82,319.91,319.96,18324.0
2020-07-20 10:45:00,319.95,320.13,319.37,319.52,13242.0,319.95,320.13,319.37,319.52,13242.0
2020-07-20 10:50:00,319.36,320.36,319.21,320.24,10742.0,319.36,320.36,319.21,320.24,10742.0
2020-07-20 10:55:00,320.36,320.48,319.85,319.9,7035.0,320.36,320.48,319.85,319.9,7035.0
2020-07-20 11:00:00,319.87,319.97,319.1,319.84,4244.0,319.87,319.97,319.1,319.84,4244.0
2020-07-20 11:05:00,319.81,320.62,319.78,320.57,3979.0,319.81,320.62,319.78,320.57,3979.0
2020-07-20 11:10:00,320.32,321.06,320.31,320.74,6332.0,320.32,321.06,320.31,320.74,6332.0
2020-07-20 11:15:00,320.78,321.74,320.57,321.63,9170.0,320.78,321.74,320.57,321.63,9170.0
2020-07-20 11:20:00,321.63,321.8,321.21,321.68,6925.0,321.63,321.8,321.21,321.68,6925.0
2020-07-20 11:25:00,321.98,322.25,321.97,322.22,10276.0,321.98,322.25,321.97,322.22,10276.0
2020-07-20 11:30:00,322.36,322.36,321.58,321.9,10460.0,322.36,322.36,321.58,321.9,10460.0
2020-07-20 11:35:00,322.04,323.44,321.89,323.44,28432.0,322.04,323.44,321.89,323.44,28432.0
2020-07-20 11:40:00,323.42,324.0,322.91,323.95,28155.0,323.42,324.0,322.91,323.95,28155.0
2020-07-20 11:45:00,323.92,326.37,323.91,326.14,67919.0,323.92,326.37,323.91,326.14,67919.0
2020-07-20 11:50:00,326.04,327.41,325.94,327.41,37883.0,326.04,327.41,325.94,327.41,37883.0
2020-07-20 11:55:00,327.37,327.66,326.51,327.66,24189.0,327.37,327.66,326.51,327.66,24189.0
2020-07-20 12:00:00,327.62,327.83,326.6,327.66,34757.0,327.62,327.83,326.6,327.66,34757.0
2020-07-20 12:05:00,327.56,327.89,326.9,327.75,12609.0,327.56,327.89,326.9,327.75,12609.0
2020-07-20 12:10:00,327.8,328.31,327.8,328.12,15742.0,327.8,328.31,327.8,328.12,15742.0
2020-07-20 12:15:00,328.21,329.4,328.21,329.4,24825.0,328.21,329.4,328.21,329.4,24825.0
2020-07-20 12:20:00,329.25,329.37,328.12,328.3,22394.0,329.25,329.37,328.12,328.3,22394.0
2020-07-20 12:25:00,328.31,328.56,327.68,328.0,16279.0,328.31,328.56,327.68,328.0,16279.0
2020-07-20 12:30:00,328.0,328.13,327.6,327.64,12371.0,328.0,328.13,327.6,327.64,12371.0
2020-07-20 12:35:00,327.71,328.31,327.54,328.03,11752.0,327.71,328.31,327.54,328.03,11752.0
2020-07-20 12:40:00,328.0,329.02,327.97,328.84,9726.0,328.0,329.02,327.97,328.84,9726.0
2020-07-20 12:45:00,328.85,329.29,328.33,328.53,12539.0,328.85,329.29,328.33,328.53,12539.0
2020-07-20 12:50:00,328.49,328.64,327.94,328.2,22516.0,328.49,328.64,327.94,328.2,22516.0
2020-07-20 12:55:00,328.14,328.34,327.16,327.6,9991.0,328.14,328.34,327.16,327.6,9991.0
2020-07-20 13:00:00,327.8,327.81,327.46,327.74,6029.0,327.8,327.81,327.46,327.74,6029.0
2020-07-20 13:05:00,327.62,328.23,327.19,327.25,11255.0,327.62,328.23,327.19,327.25,11255.0
2020-07-20 13:10:00,327.13,327.5,326.93,327.5,16956.0,327.13,327.5,326.93,327.5,16956.0
2020-07-20 13:15:00,327.6,328.2,327.6,328.2,9776.0,327.6,328.2,327.6,328.2,9776.0
2020-07-20 13:20:00,328.09,328.09,327.62,328.0,8784.0,328.09,328.09,327.62,328.0,8784.0
2020-07-20 13:25:00,328.0,328.23,327.91,328.23,6915.0,328.0,328.23,327.91,328.23,6915.0
2020-07-20 13:30:00,328.38,328.5,328.09,328.42,6118.0,328.38,328.5,328.09,328.42,6118.0
2020-07-20 13:35:00,328.49,328.74,328.32,328.4,4773.0,328.49,328.74,328.32,328.4,4773.0
2020-07-20 13:40:00,328.4,328.91,328.14,328.65,10176.0,328.4,328.91,328.14,328.65,10176.0
2020-07-20 13:45:00,328.54,328.57,328.03,328.4,8012.0,328.54,328.57,328.03,328.4,8012.0
2020-07-20 13:50:00,328.45,328.61,328.01,328.1,12389.0,328.45,328.61,328.01,328.1,12389.0
2020-07-20 13:55:00,328.06,328.56,327.95,328.14,6610.0,328.06,328.56,327.95,328.14,6610.0
2020-07-20 14:00:00,328.02,328.11,327.78,328.02,13586.0,328.02,328.11,327.78,328.02,13586.0
2020-07-20 14:05:00,328.05,328.05,327.66,327.96,9765.0,328.05,328.05,327.66,327.96,9765.0
2020-07-20 14:10:00,328.0,328.07,327.81,328.0,9080.0,328.0,328.07,327.81,328.0,9080.0
2020-07-20 14:15:00,327.87,328.54,327.8,327.96,25461.0,327.87,328.54,327.8,327.96,25461.0
2020-07-20 14:20:00,328.09,328.8,328.09,328.69,7012.0,328.09,328.8,328.09,328.69,7012.0
2020-07-20 14:25:00,328.8,328.94,328.58,328.91,4946.0,328.8,328.94,328.58,328.91,4946.0
2020-07-20 14:30:00,328.92,329.09,328.71,329.06,10489.0,328.92,329.09,328.71,329.06,10489.0
2020-07-20 14:35:00,329.0,329.07,328.84,329.04,5918.0,329.0,329.07,328.84,329.04,5918.0
2020-07-20 14:40:00,329.0,329.1,328.81,329.02,10187.0,329.0,329.1,328.81,329.02,10187.0
2020-07-20 14:45:00,329.0,329.1,328.77,329.0,9454.0,329.0,329.1,328.77,329.0,9454.0
2020-07-20 14:50:00,328.98,329.0,328.69,328.89,11265.0,328.98,329.0,328.69,328.89,11265.0
2020-07-20 14:55:00,328.86,329.47,328.78,329.41,15332.0,328.86,329.47,328.78,329.41,15332.0
2020-07-20 15:00:00,329.35,329.58,328.4,328.44,18422.0,329.35,329.58,328.4,328.44,18422.0
2020-07-20 15:05:00,328.54,328.79,328.45,328.73,6331.0,328.54,328.79,328.45,328.73,6331.0
2020-07-20 15:10:00,328.84,328.84,328.53,328.77,7530.0,328.84,328.84,328.53,328.77,7530.0
2020-07-20 15:15:00,328.75,329.38,328.63,329.14,14823.0,328.75,329.38,328.63,329.14,14823.0
2020-07-20 15:20:00,329.18,329.47,329.18,329.47,10044.0,329.18,329.47,329.18,329.47,10044.0
2020-07-20 15:25:00,329.49,329.85,329.41,329.79,15776.0,329.49,329.85,329.41,329.79,15776.0
2020-07-20 15:30:00,329.77,329.85,329.16,329.27,23448.0,329.77,329.85,329.16,329.27,23448.0
2020-07-20 15:35:00,329.28,329.41,328.74,328.94,30758.0,329.28,329.41,328.74,328.94,30758.0
2020-07-20 15:40:00,328.83,328.84,327.29,327.36,27862.0,328.83,328.84,327.29,327.36,27862.0
2020-07-20 15:45:00,327.5,327.99,327.39,327.82,18130.0,327.5,327.99,327.39,327.82,18130.0
2020-07-20 15:50:00,327.85,327.94,327.25,327.46,38034.0,327.85,327.94,327.25,327.46,38034.0
2020-07-20 15:55:00,327.52,327.57,326.75,326.85,42144.0,327.52,327.57,326.75,326.85,42144.0
2020-07-21 09:30:00,330.36,330.9,328.12,330.69,71393.0,330.36,330.9,328.12,330.69,71393.0
2020-07-21 09:35:00,330.38,330.74,326.26,326.43,44983.0,330.38,330.74,326.26,326.43,44983.0
2020-07-21 09:40:00,326.29,327.05,324.86,325.63,31148.0,326.29,327.05,324.86,325.63,31148.0
2020-07-21 09:45:00,325.63,326.19,324.07,325.59,27845.0,325.63,326.19,324.07,325.59,27845.0
2020-07-21 09:50:00,325.96,327.77,325.37,327.59,15463.0,325.96,327.77,325.37,327.59,15463.0
2020-07-21 09:55:00,327.48,329.3,327.23,328.7,21174.0,327.48,329.3,327.23,328.7,21174.0
2020-07-21 10:00:00,328.5,328.91,327.4,328.37,14189.0,328.5,328.91,327.4,328.37,14189.0
2020-07-21 10:05:00,328.21,328.45,327.34,327.84,9550.0,328.21,328.45,327.34,327.84,9550.0
2020-07-21 10:10:00,327.36,327.41,326.17,326.54,12410.0,327.36,327.41,326.17,326.54,12410.0
2020-07-21 10:15:00,326.85,328.78,326.43,328.78,17400.0,326.85,328.78,326.43,328.78,17400.0
2020-07-21 10:20:00,328.46,329.86,327.62,328.15,18670.0,328.46,329.86,327.62,328.15,18670.0
2020-07-21 10:25:00,328.16,328.59,327.0,327.4,12672.0,328.16,328.59,327.0,327.4,12672.0
2020-07-21 10:30:00,327.04,327.71,326.71,326.88,9535.0,327.04,327.71,326.71,326.88,9535.0
2020-07-21 10:35:00,326.88,327.11,326.31,326.73,16873.0,326.88,327.11,326.31,326.73,16873.0
2020-07-21 10:40:00,326.72,327.08,326.0,326.36,11735.0,326.72,327.08,326.0,326.36,11735.0
2020-07-21 10:45:00,326.24,326.72,325.76,326.37,13398.0,326.24,326.72,325.76,326.37,13398.0
2020-07-21 10:50:00,326.63,327.71,326.62,327.39,14967.0,326.63,327.71,326.62,327.39,14967.0
2020-07-21 10:55:00,327.5,328.06,327.16,327.17,13200.0,327.5,328.06,327.16,327.17,13200.0
2020-07-21 11:00:00,327.37,328.48,327.3,328.12,13016.0,327.37,328.48,327.3,328.12,13016.0
2020-07-21 11:05:00,328.26,329.15,328.05,328.68,14811.0,328.26,329.15,328.05,328.68,14811.0
2020-07-21 11:10:00,328.7,328.7,327.38,328.34,10249.0,328.7,328.7,327.38,328.34,10249.0
2020-07-21 11:15:00,328.35,328.69,327.72,327.73,2869.0,328.35,328.69,327.72,327.73,2869.0
2020-07-21 11:20:00,328.15,328.62,327.89,328.36,7823.0,328.15,328.62,327.89,328.36,7823.0
2020-07-21 11:25:00,328.43,328.59,327.79,327.8,5000.0,328.43,328.59,327.79,327.8,5000.0
2020-07-21 11:30:00,328.02,328.71,327.88,328.71,5159.0,328.02,328.71,327.88,328.71,5159.0
2020-07-21 11:35:00,328.35,328.35,327.45,327.78,3735.0,328.35,328.35,327.45,327.78,3735.0
2020-07-21 11:40:00,327.5,327.81,326.86,327.23,5658.0,327.5,327.81,326.86,327.23,5658.0
2020-07-21 11:45:00,326.84,327.06,326.04,326.06,8852.0,326.84,327.06,326.04,326.06,8852.0
2020-07-21 11:50:00,326.29,326.67,325.82,326.06,9146.0,326.29,326.67,325.82,326.06,9146.0
2020-07-21 11:55:00,326.27,326.27,325.4,326.22,7778.0,326.27,326.27,325.4,326.22,7778.0
2020-07-21 12:00:00,326.1,326.17,325.24,325.59,6550.0,326.1,326.17,325.24,325.59,6550.0
2020-07-21 12:05:00,325.69,326.01,325.2,325.3,5414.0,325.69,326.01,325.2,325.3,5414.0
2020-07-21 12:10:00,325.65,326.27,325.52,326.15,13223.0,325.65,326.27,325.52,326.15,13223.0
2020-07-21 12:15:00,326.29,326.79,326.21,326.52,5615.0,326.29,326.79,326.21,326.52,5615.0
2020-07-21 12:20:00,326.46,326.66,326.04,326.4,9009.0,326.46,326.66,326.04,326.4,9009.0
2020-07-21 12:25:00,326.24,326.25,325.65,325.86,9163.0,326.24,326.25,325.65,325.86,9163.0
2020-07-21 12:30:00,325.83,325.97,325.18,325.37,10894.0,325.83,325.97,325.18,325.37,10894.0
2020-07-21 12:35:00,325.45,325.45,324.28,324.93,28891.0,325.45,325.45,324.28,324.93,28891.0
2020-07-21 12:40:00,324.95,325.95,324.43,325.56,26199.0,324.95,325.95,324.43,325.56,26199.0
2020-07-21 12:45:00,325.62,325.78,325.24,325.7,6439.0,325.62,325.78,325.24,325.7,6439.0
2020-07-21 12:50:00,325.55,326.31,325.47,326.27,5320.0,325.55,326.31,325.47,326.27,5320.0
2020-07-21 12:55:00,326.36,326.95,326.36,326.81,10359.0,326.36,326.95,326.36,326.81,10359.0
2020-07-21 13:00:00,326.86,327.16,326.55,327.0,12107.0,326.86,327.16,326.55,327.0,12107.0
2020-07-21 13:05:00,327.0,327.0,325.9,325.9,8470.0,327.0,327.0,325.9,325.9,8470.0
2020-07-21 13:10:00,325.97,326.02,324.72,325.01,7436.0,325.97,326.02,324.72,325.01,7436.0
2020-07-21 13:15:00,324.88,325.48,324.5,325.29,4182.0,324.88,325.48,324.5,325.29,4182.0
2020-07-21 13:20:00,325.56,325.93,325.44,325.79,2500.0,325.56,325.93,325.44,325.79,2500.0
2020-07-21 13:25:00,326.0,326.62,326.0,326.56,2222.0,326.0,326.62,326.0,326.56,2222.0
2020-07-21 13:30:00,326.65,327.65,326.65,327.61,10246.0,326.65,327.65,326.65,327.61,10246.0
2020-07-21 13:35:00,327.46,328.3,327.46,327.99,5720.0,327.46,328.3,327.46,327.99,5720.0
2020-07-21 13:40:00,328.12,328.2,327.75,328.16,1700.0,328.12,328.2,327.75,328.16,1700.0
2020-07-21 13:45:00,328.0,328.0,327.49,327.49,8319.0,328.0,328.0,327.49,327.49,8319.0
2020-07-21 13:50:00,327.67,327.84,327.23,327.35,10928.0,327.67,327.84,327.23,327.35,10928.0
2020-07-21 13:55:00,327.39,327.39,326.47,326.67,5739.0,327.39,327.39,326.47,326.67,5739.0
2020-07-21 14:00:00,326.78,327.22,326.4,327.18,5754.0,326.78,327.22,326.4,327.18,5754.0
2020-07-21 14:05:00,327.22,328.11,327.07,327.83,13101.0,327.22,328.11,327.07,327.83,13101.0
2020-07-21 14:10:00,327.96,328.01,327.42,327.74,7817.0,327.96,328.01,327.42,327.74,7817.0
2020-07-21 14:15:00,327.75,327.76,326.96,327.1,16528.0,327.75,327.76,326.96,327.1,16528.0
2020-07-21 14:20:00,327.32,327.78,327.05,327.05,6300.0,327.32,327.78,327.05,327.05,6300.0
2020-07-21 14:25:00,327.16,327.59,327.1,327.44,4669.0,327.16,327.59,327.1,327.44,4669.0
2020-07-21 14:30:00,327.43,327.43,326.05,326.09,8500.0,327.43,327.43,326.05,326.09,8500.0
2020-07-21 14:35:00,326.44,326.56,326.12,326.35,5600.0,326.44,326.56,326.12,326.35,5600.0
2020-07-21 14:40:00,326.34,326.64,325.95,326.53,5200.0,326.34,326.64,325.95,326.53,5200.0
2020-07-21 14:45:00,326.42,326.51,325.98,326.21,11009.0,326.42,326.51,325.98,326.21,11009.0
2020-07-21 14:50:00,325.94,326.1,325.52,326.04,4812.0,325.94,326.1,325.52,326.04,4812.0
2020-07-21 14:55:00,326.05,326.05,325.53,325.87,5601.0,326.05,326.05,325.53,325.87,5601.0
2020-07-21 15:00:00,325.71,325.81,325.32,325.67,4940.0,325.71,325.81,325.32,325.67,4940.0
2020-07-21 15:05:00,325.77,325.97,325.44,325.52,18101.0,325.77,325.97,325.44,325.52,18101.0
2020-07-21 15:10:00,325.36,325.41,324.47,325.41,20863.0,325.36,325.41,324.47,325.41,20863.0
2020-07-21 15:15:00,325.29,325.56,325.0,325.39,18494.0,325.29,325.56,325.0,325.39,18494.0
2020-07-21 15:20:00,325.32,325.59,324.9,325.03,16179.0,325.32,325.59,324.9,325.03,16179.0
2020-07-21 15:25:00,325.16,325.92,325.02,325.38,11190.0,325.16,325.92,325.02,325.38,11190.0
2020-07-21 15:30:00,325.31,325.86,325.06,325.13,8822.0,325.31,325.86,325.06,325.13,8822.0
2020-07-21 15:35:00,325.01,325.27,324.66,325.01,8291.0,325.01,325.27,324.66,325.01,8291.0
2020-07-21 15:40:00,324.84,325.66,324.68,325.66,11237.0,324.84,325.66,324.68,325.66,11237.0
2020-07-21 15:45:00,325.6,326.25,325.34,326.16,17359.0,325.6,326.25,325.34,326.16,17359.0
2020-07-21 15:50:00,325.83,325.86,324.49,325.11,24419.0,325.83,325.86,324.49,325.11,24419.0
2020-07-21 15:55:00,325.21,325.43,324.4,325.03,30081.0,325.21,325.43,324.4,325.03,30081.0
2020-07-22 09:30:00,325.89,326.91,324.5,326.68,15922.0,325.89,326.91,324.5,326.68,15922.0
2020-07-22 09:35:00,326.98,327.16,325.0,326.95,9109.0,326.98,327.16,325.0,326.95,9109.0
2020-07-22 09:40:00,327.45,328.3,327.15,327.48,13374.0,327.45,328.3,327.15,327.48,13374.0
2020-07-22 09:45:00,327.58,328.08,327.21,327.31,6656.0,327.58,328.08,327.21,327.31,6656.0
2020-07-22 09:50:00,327.67,328.29,327.37,327.74,7391.0,327.67,328.29,327.37,327.74,7391.0
2020-07-22 09:55:00,327.95,328.3,327.27,327.84,7750.0,327.95,328.3,327.27,327.84,7750.0
2020-07-22 10:00:00,327.6,329.0,327.42,328.66,13782.0,327.6,329.0,327.42,328.66,13782.0
2020-07-22 10:05:00,328.52,329.49,327.18,327.8,12515.0,328.52,329.49,327.18,327.8,12515.0
2020-07-22 10:10:00,327.97,328.29,326.19,326.59,9731.0,327.97,328.29,326.19,326.59,9731.0
2020-07-22 10:15:00,326.34,327.99,326.34,327.29,4227.0,326.34,327.99,326.34,327.29,4227.0
2020-07-22 10:20:00,327.39,327.95,327.07,327.95,2805.0,327.39,327.95,327.07,327.95,2805.0
2020-07-22 10:25:00,327.34,327.56,326.32,326.32,3982.0,327.34,327.56,326.32,326.32,3982.0
2020-07-22 10:30:00,326.44,326.81,326.08,326.81,3110.0,326.44,326.81,326.08,326.81,3110.0
2020-07-22 10:35:00,327.04,328.07,326.68,327.93,5092.0,327.04,328.07,326.68,327.93,5092.0
2020-07-22 10:40:00,327.78,327.78,327.35,327.62,9387.0,327.78,327.78,327.35,327.62,9387.0
2020-07-22 10:45:00,327.77,327.77,326.41,326.49,15692.0,327.77,327.77,326.41,326.49,15692.0
2020-07-22 10:50:00,326.46,326.46,325.0,325.49,9086.0,326.46,326.46,325.0,325.49,9086.0
2020-07-22 10:55:00,325.22,326.01,325.11,325.72,11941.0,325.22,326.01,325.11,325.72,11941.0
2020-07-22 11:00:00,325.54,326.55,325.54,326.55,13779.0,325.54,326.55,325.54,326.55,13779.0
2020-07-22 11:05:00,326.29,326.29,324.6,325.09,11655.0,326.29,326.29,324.6,325.09,11655.0
2020-07-22 11:10:00,325.19,326.16,324.9,324.9,8884.0,325.19,326.16,324.9,324.9,8884.0
2020-07-22 11:15:00,324.82,325.3,324.65,324.94,3787.0,324.82,325.3,324.65,324.94,3787.0
2020-07-22 11:20:00,324.89,325.44,324.7,325.28,3209.0,324.89,325.44,324.7,325.28,3209.0
2020-07-22 11:25:00,325.86,327.24,325.86,327.21,5148.0,325.86,327.24,325.86,327.21,5148.0
2020-07-22 11:30:00,327.12,327.27,326.21,326.37,6206.0,327.12,327.27,326.21,326.37,6206.0
2020-07-22 11:35:00,326.5,326.98,326.17,326.98,2712.0,326.5,326.98,326.17,326.98,2712.0
2020-07-22 11:40:00,326.82,327.11,326.38,326.67,2838.0,326.82,327.11,326.38,326.67,2838.0
2020-07-22 11:45:00,326.74,326.88,326.45,326.73,3758.0,326.74,326.88,326.45,326.73,3758.0
2020-07-22 11:50:00,326.84,327.38,326.62,327.38,1812.0,326.84,327.38,326.62,327.38,1812.0
2020-07-22 11:55:00,327.16,327.16,326.63,326.9,3457.0,327.16,327.16,326.63,326.9,3457.0
2020-07-22 12:00:00,326.8,326.95,326.17,326.17,4137.0,326.8,326.95,326.17,326.17,4137.0
2020-07-22 12:05:00,326.23,326.24,325.6,325.75,4232.0,326.23,326.24,325.6,325.75,4232.0
2020-07-22 12:10:00,325.86,327.17,325.86,327.17,3998.0,325.86,327.17,325.86,327.17,3998.0
2020-07-22 12:15:00,327.2,327.32,326.75,326.91,5427.0,327.2,327.32,326.75,326.91,5427.0
2020-07-22 12:20:00,327.0,327.35,327.0,327.01,2200.0,327.0,327.35,327.0,327.01,2200.0
2020-07-22 12:25:00,326.84,326.98,326.63,326.82,1900.0,326.84,326.98,326.63,326.82,1900.0
2020-07-22 12:30:00,326.72,326.87,326.33,326.33,5599.0,326.72,326.87,326.33,326.33,5599.0
2020-07-22 12:35:00,326.45,326.45,325.92,326.25,2445.0,326.45,326.45,325.92,326.25,2445.0
2020-07-22 12:40:00,326.16,326.16,324.97,325.0,5300.0,326.16,326.16,324.97,325.0,5300.0
2020-07-22 12:45:00,324.97,325.89,324.79,325.77,5573.0,324.97,325.89,324.79,325.77,5573.0
2020-07-22 12:50:00,325.74,325.74,325.12,325.44,2251.0,325.74,325.74,325.12,325.44,2251.0
2020-07-22 12:55:00,325.58,325.92,325.25,325.48,6026.0,325.58,325.92,325.25,325.48,6026.0
2020-07-22 13:00:00,325.44,325.44,324.69,324.99,5288.0,325.44,325.44,324.69,324.99,5288.0
2020-07-22 13:05:00,325.03,325.2,324.68,325.16,2759.0,325.03,325.2,324.68,325.16,2759.0
2020-07-22 13:10:00,325.13,325.72,325.1,325.49,11139.0,325.13,325.72,325.1,325.49,11139.0
2020-07-22 13:15:00,325.48,325.83,325.4,325.6,2344.0,325.48,325.83,325.4,325.6,2344.0
2020-07-22 13:20:00,325.77,326.3,325.77,325.97,5606.0,325.77,326.3,325.77,325.97,5606.0
2020-07-22 13:25:00,325.54,325.58,325.37,325.58,4650.0,325.54,325.58,325.37,325.58,4650.0
2020-07-22 13:30:00,325.42,325.63,325.26,325.26,6887.0,325.42,325.63,325.26,325.26,6887.0
2020-07-22 13:35:00,325.35,325.37,324.86,325.37,2600.0,325.35,325.37,324.86,325.37,2600.0
2020-07-22 13:40:00,325.5,325.56,325.16,325.4,1742.0,325.5,325.56,325.16,325.4,1742.0
2020-07-22 13:45:00,325.51,325.56,324.5,324.5,4856.0,325.51,325.56,324.5,324.5,4856.0
2020-07-22 13:50:00,324.46,324.46,323.64,324.06,6038.0,324.46,324.46,323.64,324.06,6038.0
2020-07-22 13:55:00,324.08,324.13,323.5,323.5,4223.0,324.08,324.13,323.5,323.5,4223.0
2020-07-22 14:00:00,323.37,324.33,323.24,323.89,4231.0,323.37,324.33,323.24,323.89,4231.0
2020-07-22 14:05:00,323.77,324.07,323.76,324.03,1549.0,323.77,324.07,323.76,324.03,1549.0
2020-07-22 14:10:00,323.94,324.02,323.69,323.77,4085.0,323.94,324.02,323.69,323.77,4085.0
2020-07-22 14:15:00,323.69,324.04,323.53,324.04,3890.0,323.69,324.04,323.53,324.04,3890.0
2020-07-22 14:20:00,323.94,324.14,323.48,323.62,8570.0,323.94,324.14,323.48,323.62,8570.0
2020-07-22 14:25:00,323.59,324.19,323.5,323.67,4770.0,323.59,324.19,323.5,323.67,4770.0
2020-07-22 14:30:00,323.55,323.68,323.23,323.57,7682.0,323.55,323.68,323.23,323.57,7682.0
2020-07-22 14:35:00,323.34,323.83,323.28,323.68,5151.0,323.34,323.83,323.28,323.68,5151.0
2020-07-22 14:40:00,323.59,323.77,323.5,323.59,3020.0,323.59,323.77,323.5,323.59,3020.0
2020-07-22 14:45:00,323.5,323.68,323.0,323.18,11794.0,323.5,323.68,323.0,323.18,11794.0
2020-07-22 14:50:00,323.28,323.28,322.53,323.14,18794.0,323.28,323.28,322.53,323.14,18794.0
2020-07-22 14:55:00,323.1,324.01,323.1,323.75,6421.0,323.1,324.01,323.1,323.75,6421.0
2020-07-22 15:00:00,323.84,324.13,323.69,324.13,1801.0,323.84,324.13,323.69,324.13,1801.0
2020-07-22 15:05:00,323.98,324.73,323.98,324.66,13025.0,323.98,324.73,323.98,324.66,13025.0
2020-07-22 15:10:00,324.72,324.95,324.14,324.95,7152.0,324.72,324.95,324.14,324.95,7152.0
2020-07-22 15:15:00,324.95,325.26,324.85,324.99,3431.0,324.95,325.26,324.85,324.99,3431.0
2020-07-22 15:20:00,324.98,325.05,324.65,324.75,3309.0,324.98,325.05,324.65,324.75,3309.0
2020-07-22 15:25:00,324.82,325.04,324.04,324.28,8050.0,324.82,325.04,324.04,324.28,8050.0
2020-07-22 15:30:00,324.25,324.84,324.18,324.59,4450.0,324.25,324.84,324.18,324.59,4450.0
2020-07-22 15:35:00,324.74,325.37,324.73,325.19,5019.0,324.74,325.37,324.73,325.19,5019.0
2020-07-22 15:40:00,325.44,325.83,325.38,325.75,12158.0,325.44,325.83,325.38,325.75,12158.0
2020-07-22 15:45:00,325.69,326.25,325.62,326.13,18345.0,325.69,326.25,325.62,326.13,18345.0
2020-07-22 15:50:00,326.27,326.97,326.0,326.73,27134.0,326.27,326.97,326.0,326.73,27134.0
2020-07-22 15:55:00,326.68,326.94,326.47,326.57,31774.0,326.68,326.94,326.47,326.57,31774.0
2020-07-23 09:30:00,327.16,327.16,325.39,326.72,17586.0,327.16,327.16,325.39,326.72,17586.0
2020-07-23 09:35:00,326.57,328.86,326.57,327.96,11415.0,326.57,328.86,326.57,327.96,11415.0
2020-07-23 09:40:00,327.96,328.94,327.84,328.94,11312.0,327.96,328.94,327.84,328.94,11312.0
2020-07-23 09:45:00,328.89,329.97,328.78,329.56,17908.0,328.89,329.97,328.78,329.56,17908.0
2020-07-23 09:50:00,329.5,329.94,328.74,329.93,13048.0,329.5,329.94,328.74,329.93,13048.0
2020-07-23 09:55:00,329.71,332.23,329.53,332.11,54784.0,329.71,332.23,329.53,332.11,54784.0
2020-07-23 10:00:00,332.0,333.27,331.09,331.77,57219.0,332.0,333.27,331.09,331.77,57219.0
2020-07-23 10:05:00,331.94,335.0,331.9,334.79,64117.0,331.94,335.0,331.9,334.79,64117.0
2020-07-23 10:10:00,334.81,335.45,332.93,332.93,67270.0,334.81,335.45,332.93,332.93,67270.0
2020-07-23 10:15:00,332.82,334.2,332.56,333.66,29932.0,332.82,334.2,332.56,333.66,29932.0
2020-07-23 10:20:00,333.68,334.05,333.18,333.87,13774.0,333.68,334.05,333.18,333.87,13774.0
2020-07-23 10:25:00,334.0,334.65,333.65,334.5,13032.0,334.0,334.65,333.65,334.5,13032.0
2020-07-23 10:30:00,334.54,336.63,333.77,336.55,50631.0,334.54,336.63,333.77,336.55,50631.0
2020-07-23 10:35:00,336.65,337.35,336.45,336.76,48208.0,336.65,337.35,336.45,336.76,48208.0
2020-07-23 10:40:00,336.89,337.5,335.73,336.01,21488.0,336.89,337.5,335.73,336.01,21488.0
2020-07-23 10:45:00,336.01,337.57,335.7,337.25,27031.0,336.01,337.57,335.7,337.25,27031.0
2020-07-23 10:50:00,337.23,337.5,335.5,335.89,24539.0,337.23,337.5,335.5,335.89,24539.0
2020-07-23 10:55:00,336.16,336.35,335.13,335.77,17989.0,336.16,336.35,335.13,335.77,17989.0
2020-07-23 11:00:00,335.82,336.13,334.85,334.99,33167.0,335.82,336.13,334.85,334.99,33167.0
2020-07-23 11:05:00,334.8,334.95,334.03,334.67,24756.0,334.8,334.95,334.03,334.67,24756.0
2020-07-23 11:10:00,334.68,335.34,334.15,335.05,11907.0,334.68,335.34,334.15,335.05,11907.0
2020-07-23 11:15:00,335.15,335.15,334.25,334.61,11531.0,335.15,335.15,334.25,334.61,11531.0
2020-07-23 11:20:00,334.77,334.83,333.75,333.83,12604.0,334.77,334.83,333.75,333.83,12604.0
2020-07-23 11:25:00,333.83,334.85,333.83,334.37,11748.0,333.83,334.85,333.83,334.37,11748.0
2020-07-23 11:30:00,334.46,334.47,333.24,333.72,12875.0,334.46,334.47,333.24,333.72,12875.0
2020-07-23 11:35:00,333.66,333.66,333.1,333.6,10875.0,333.66,333.66,333.1,333.6,10875.0
2020-07-23 11:40:00,333.61,334.2,333.21,333.85,12206.0,333.61,334.2,333.21,333.85,12206.0
2020-07-23 11:45:00,333.82,334.0,333.23,333.95,19021.0,333.82,334.0,333.23,333.95,19021.0
2020-07-23 11:50:00,333.95,334.26,333.65,333.88,8470.0,333.95,334.26,333.65,333.88,8470.0
2020-07-23 11:55:00,333.95,334.69,333.56,333.92,15071.0,333.95,334.69,333.56,333.92,15071.0
2020-07-23 12:00:00,333.99,334.16,331.2,331.22,47016.0,333.99,334.16,331.2,331.22,47016.0
2020-07-23 12:05:00,331.3,331.54,329.95,329.95,32666.0,331.3,331.54,329.95,329.95,32666.0
2020-07-23 12:10:00,329.82,330.38,329.5,330.05,15754.0,329.82,330.38,329.5,330.05,15754.0
2020-07-23 12:15:00,330.0,330.1,328.86,328.87,10620.0,330.0,330.1,328.86,328.87,10620.0
2020-07-23 12:20:00,328.87,329.54,328.35,328.49,18363.0,328.87,329.54,328.35,328.49,18363.0
2020-07-23 12:25:00,328.5,328.68,327.21,328.34,25594.0,328.5,328.68,327.21,328.34,25594.0
2020-07-23 12:30:00,328.34,328.58,326.71,326.71,15418.0,328.34,328.58,326.71,326.71,15418.0
2020-07-23 12:35:00,326.79,327.08,325.1,325.16,41776.0,326.79,327.08,325.1,325.16,41776.0
2020-07-23 12:40:00,325.36,326.25,325.25,325.33,24790.0,325.36,326.25,325.25,325.33,24790.0
2020-07-23 12:45:00,325.44,325.61,324.79,325.15,15354.0,325.44,325.61,324.79,325.15,15354.0
2020-07-23 12:50:00,325.1,325.1,323.13,323.27,27516.0,325.1,325.1,323.13,323.27,27516.0
2020-07-23 12:55:00,323.29,324.03,322.89,323.61,19439.0,323.29,324.03,322.89,323.61,19439.0
2020-07-23 13:00:00,323.62,325.15,323.17,325.1,14051.0,323.62,325.15,323.17,325.1,14051.0
2020-07-23 13:05:00,325.18,325.18,324.07,324.07,10576.0,325.18,325.18,324.07,324.07,10576.0
2020-07-23 13:10:00,324.2,324.81,323.48,324.57,18015.0,324.2,324.81,323.48,324.57,18015.0
2020-07-23 13:15:00,324.29,324.57,323.58,323.89,15291.0,324.29,324.57,323.58,323.89,15291.0
2020-07-23 13:20:00,324.06,324.08,322.8,323.03,17143.0,324.06,324.08,322.8,323.03,17143.0
2020-07-23 13:25:00,322.93,323.27,322.82,323.1,14167.0,322.93,323.27,322.82,323.1,14167.0
2020-07-23 13:30:00,322.89,323.23,321.57,321.57,17944.0,322.89,323.23,321.57,321.57,17944.0
2020-07-23 13:35:00,321.78,322.0,320.72,321.77,43341.0,321.78,322.0,320.72,321.77,43341.0
2020-07-23 13:40:00,321.77,321.81,320.35,321.37,27760.0,321.77,321.81,320.35,321.37,27760.0
2020-07-23 13:45:00,321.48,322.18,320.29,320.29,25788.0,321.48,322.18,320.29,320.29,25788.0
2020-07-23 13:50:00,320.28,320.59,319.12,319.46,41100.0,320.28,320.59,319.12,319.46,41100.0
2020-07-23 13:55:00,319.33,320.56,319.13,320.32,10927.0,319.33,320.56,319.13,320.32,10927.0
2020-07-23 14:00:00,320.35,320.37,318.31,318.85,27729.0,320.35,320.37,318.31,318.85,27729.0
2020-07-23 14:05:00,318.85,319.0,318.12,318.79,31509.0,318.85,319.0,318.12,318.79,31509.0
2020-07-23 14:10:00,318.58,318.58,317.38,318.2,31025.0,318.58,318.58,317.38,318.2,31025.0
2020-07-23 14:15:00,318.28,318.3,316.0,317.86,23975.0,318.28,318.3,316.0,317.86,23975.0
2020-07-23 14:20:00,318.1,320.01,317.87,319.96,19417.0,318.1,320.01,317.87,319.96,19417.0
2020-07-23 14:25:00,319.83,320.22,319.6,319.87,11229.0,319.83,320.22,319.6,319.87,11229.0
2020-07-23 14:30:00,319.94,320.67,318.82,320.3,12119.0,319.94,320.67,318.82,320.3,12119.0
2020-07-23 14:35:00,320.19,321.01,319.34,319.34,14241.0,320.19,321.01,319.34,319.34,14241.0
2020-07-23 14:40:00,319.55,320.56,319.2,320.21,28104.0,319.55,320.56,319.2,320.21,28104.0
2020-07-23 14:45:00,320.13,320.34,319.21,319.94,13164.0,320.13,320.34,319.21,319.94,13164.0
2020-07-23 14:50:00,320.18,321.1,320.08,320.4,17400.0,320.18,321.1,320.08,320.4,17400.0
2020-07-23 14:55:00,320.55,320.55,319.72,320.06,17600.0,320.55,320.55,319.72,320.06,17600.0
2020-07-23 15:00:00,320.2,320.39,319.32,319.82,5519.0,320.2,320.39,319.32,319.82,5519.0
2020-07-23 15:05:00,319.9,320.42,319.07,319.36,13006.0,319.9,320.42,319.07,319.36,13006.0
2020-07-23 15:10:00,319.48,320.28,318.81,319.9,22863.0,319.48,320.28,318.81,319.9,22863.0
2020-07-23 15:15:00,319.89,320.12,319.45,319.6,12698.0,319.89,320.12,319.45,319.6,12698.0
2020-07-23 15:20:00,319.65,320.04,319.28,319.28,7793.0,319.65,320.04,319.28,319.28,7793.0
2020-07-23 15:25:00,319.18,320.05,318.97,319.8,11052.0,319.18,320.05,318.97,319.8,11052.0
2020-07-23 15:30:00,319.5,319.65,318.52,319.65,13095.0,319.5,319.65,318.52,319.65,13095.0
2020-07-23 15:35:00,319.56,320.24,319.27,319.9,10833.0,319.56,320.24,319.27,319.9,10833.0
2020-07-23 15:40:00,319.69,320.15,319.27,319.4,8399.0,319.69,320.15,319.27,319.4,8399.0
2020-07-23 15:45:00,319.35,319.69,318.8,318.9,18794.0,319.35,319.69,318.8,318.9,18794.0
2020-07-23 15:50:00,318.37,319.62,317.94,319.62,42379.0,318.37,319.62,317.94,319.62,42379.0
2020-07-23 15:55:00,319.79,320.46,319.68,320.01,56220.0,319.79,320.46,319.68,320.01,56220.0
2020-07-24 09:30:00,316.79,318.37,313.88,316.69,58096.0,316.79,318.37,313.88,316.69,58096.0
2020-07-24 09:35:00,317.07,317.07,313.62,314.46,41190.0,317.07,317.07,313.62,314.46,41190.0
2020-07-24 09:40:00,314.49,316.01,313.71,315.25,24595.0,314.49,316.01,313.71,315.25,24595.0
2020-07-24 09:45:00,315.25,316.59,314.59,314.59,7558.0,315.25,316.59,314.59,314.59,7558.0
2020-07-24 09:50:00,315.0,316.66,314.82,315.81,20115.0,315.0,316.66,314.82,315.81,20115.0
2020-07-24 09:55:00,315.72,318.37,315.47,317.61,6784.0,315.72,318.37,315.47,317.61,6784.0
2020-07-24 10:00:00,318.09,319.2,317.1,317.9,27142.0,318.09,319.2,317.1,317.9,27142.0
2020-07-24 10:05:00,318.26,320.53,317.93,319.65,24382.0,318.26,320.53,317.93,319.65,24382.0
2020-07-24 10:10:00,320.12,320.35,318.72,319.67,6082.0,320.12,320.35,318.72,319.67,6082.0
2020-07-24 10:15:00,319.41,320.18,319.26,319.74,5869.0,319.41,320.18,319.26,319.74,5869.0
2020-07-24 10:20:00,319.84,321.61,319.84,321.6,26603.0,319.84,321.61,319.84,321.6,26603.0
2020-07-24 10:25:00,321.75,321.85,320.6,320.93,17528.0,321.75,321.85,320.6,320.93,17528.0
2020-07-24 10:30:00,320.99,321.1,319.35,319.54,13089.0,320.99,321.1,319.35,319.54,13089.0
2020-07-24 10:35:00,319.65,320.98,319.65,319.98,11516.0,319.65,320.98,319.65,319.98,11516.0
2020-07-24 10:40:00,320.07,321.52,320.07,321.52,12446.0,320.07,321.52,320.07,321.52,12446.0
2020-07-24 10:45:00,321.42,322.25,321.29,321.62,17436.0,321.42,322.25,321.29,321.62,17436.0
2020-07-24 10:50:00,321.62,323.0,321.39,322.62,18333.0,321.62,323.0,321.39,322.62,18333.0
2020-07-24 10:55:00,322.89,324.21,322.89,324.21,14597.0,322.89,324.21,322.89,324.21,14597.0
2020-07-24 11:00:00,324.1,324.5,322.98,323.01,11766.0,324.1,324.5,322.98,323.01,11766.0
2020-07-24 11:05:00,323.12,323.68,322.54,323.29,7761.0,323.12,323.68,322.54,323.29,7761.0
2020-07-24 11:10:00,323.23,323.52,322.95,323.52,7050.0,323.23,323.52,322.95,323.52,7050.0
2020-07-24 11:15:00,323.48,323.6,322.15,322.16,9426.0,323.48,323.6,322.15,322.16,9426.0
2020-07-24 11:20:00,322.22,323.65,322.22,323.55,6613.0,322.22,323.65,322.22,323.55,6613.0
2020-07-24 11:25:00,324.0,324.8,323.96,324.53,8853.0,324.0,324.8,323.96,324.53,8853.0
2020-07-24 11:30:00,324.4,325.43,324.01,325.23,18020.0,324.4,325.43,324.01,325.23,18020.0
2020-07-24 11:35:00,325.26,325.71,324.91,325.09,18815.0,325.26,325.71,324.91,325.09,18815.0
2020-07-24 11:40:00,324.87,325.22,324.23,325.01,5850.0,324.87,325.22,324.23,325.01,5850.0
2020-07-24 11:45:00,324.94,324.99,323.59,323.6,5320.0,324.94,324.99,323.59,323.6,5320.0
2020-07-24 11:50:00,323.6,324.54,323.55,323.79,14015.0,323.6,324.54,323.55,323.79,14015.0
2020-07-24 11:55:00,323.69,324.59,323.45,324.45,5334.0,323.69,324.59,323.45,324.45,5334.0
2020-07-24 12:00:00,324.36,324.36,323.09,323.1,5727.0,324.36,324.36,323.09,323.1,5727.0
2020-07-24 12:05:00,322.86,322.97,322.12,322.31,10412.0,322.86,322.97,322.12,322.31,10412.0
2020-07-24 12:10:00,322.48,322.52,321.01,321.06,7738.0,322.48,322.52,321.01,321.06,7738.0
2020-07-24 12:15:00,320.82,321.74,320.74,321.38,5660.0,320.82,321.74,320.74,321.38,5660.0
2020-07-24 12:20:00,321.17,321.73,321.14,321.15,7798.0,321.17,321.73,321.14,321.15,7798.0
2020-07-24 12:25:00,321.41,322.7,321.41,322.49,1100.0,321.41,322.7,321.41,322.49,1100.0
2020-07-24 12:30:00,322.49,322.63,322.2,322.63,6400.0,322.49,322.63,322.2,322.63,6400.0
2020-07-24 12:35:00,322.47,322.89,322.17,322.32,6901.0,322.47,322.89,322.17,322.32,6901.0
2020-07-24 12:40:00,322.17,322.52,321.5,321.93,10621.0,322.17,322.52,321.5,321.93,10621.0
2020-07-24 12:45:00,321.99,322.23,321.5,321.97,7653.0,321.99,322.23,321.5,321.97,7653.0
2020-07-24 12:50:00,322.17,322.17,321.15,321.49,4200.0,322.17,322.17,321.15,321.49,4200.0
2020-07-24 12:55:00,321.64,321.69,321.31,321.69,8270.0,321.64,321.69,321.31,321.69,8270.0
2020-07-24 13:00:00,321.62,322.05,321.38,321.73,15612.0,321.62,322.05,321.38,321.73,15612.0
2020-07-24 13:05:00,321.93,322.04,320.66,321.01,10029.0,321.93,322.04,320.66,321.01,10029.0
2020-07-24 13:10:00,321.02,321.37,320.21,320.27,17002.0,321.02,321.37,320.21,320.27,17002.0
2020-07-24 13:15:00,320.23,320.46,320.02,320.18,11051.0,320.23,320.46,320.02,320.18,11051.0
2020-07-24 13:20:00,320.39,321.11,320.26,321.05,10600.0,320.39,321.11,320.26,321.05,10600.0
2020-07-24 13:25:00,321.11,322.19,321.11,322.17,6760.0,321.11,322.19,321.11,322.17,6760.0
2020-07-24 13:30:00,321.95,321.95,321.07,321.07,3851.0,321.95,321.95,321.07,321.07,3851.0
2020-07-24 13:35:00,321.28,321.79,321.16,321.49,1972.0,321.28,321.79,321.16,321.49,1972.0
2020-07-24 13:40:00,321.7,321.85,321.32,321.55,8859.0,321.7,321.85,321.32,321.55,8859.0
2020-07-24 13:45:00,321.63,322.88,321.55,322.59,10100.0,321.63,322.88,321.55,322.59,10100.0
2020-07-24 13:50:00,322.6,322.94,322.01,322.56,18085.0,322.6,322.94,322.01,322.56,18085.0
2020-07-24 13:55:00,322.52,322.59,322.11,322.45,5369.0,322.52,322.59,322.11,322.45,5369.0
2020-07-24 14:00:00,322.43,323.3,322.35,323.13,15474.0,322.43,323.3,322.35,323.13,15474.0
2020-07-24 14:05:00,322.99,323.23,322.61,323.04,11354.0,322.99,323.23,322.61,323.04,11354.0
2020-07-24 14:10:00,323.19,323.34,322.62,322.77,10675.0,323.19,323.34,322.62,322.77,10675.0
2020-07-24 14:15:00,322.84,322.89,322.43,322.55,8457.0,322.84,322.89,322.43,322.55,8457.0
2020-07-24 14:20:00,322.45,322.53,322.1,322.26,3273.0,322.45,322.53,322.1,322.26,3273.0
2020-07-24 14:25:00,322.26,323.16,322.26,323.16,5606.0,322.26,323.16,322.26,323.16,5606.0
2020-07-24 14:30:00,322.8,323.02,322.23,322.23,5913.0,322.8,323.02,322.23,322.23,5913.0
2020-07-24 14:35:00,322.11,322.5,321.98,322.5,5519.0,322.11,322.5,321.98,322.5,5519.0
2020-07-24 14:40:00,322.3,322.67,321.98,322.09,4596.0,322.3,322.67,321.98,322.09,4596.0
2020-07-24 14:45:00,322.13,322.13,321.07,321.09,2641.0,322.13,322.13,321.07,321.09,2641.0
2020-07-24 14:50:00,321.08,322.01,320.86,321.7,12282.0,321.08,322.01,320.86,321.7,12282.0
2020-07-24 14:55:00,321.68,322.43,321.54,322.19,7200.0,321.68,322.43,321.54,322.19,7200.0
2020-07-24 15:00:00,322.18,323.0,321.83,322.81,6961.0,322.18,323.0,321.83,322.81,6961.0
2020-07-24 15:05:00,322.81,322.93,322.51,322.83,5772.0,322.81,322.93,322.51,322.83,5772.0
2020-07-24 15:10:00,322.69,323.0,322.52,322.61,8188.0,322.69,323.0,322.52,322.61,8188.0
2020-07-24 15:15:00,322.5,322.7,321.07,321.07,18663.0,322.5,322.7,321.07,321.07,18663.0
2020-07-24 15:20:00,321.18,322.15,321.18,322.01,17078.0,321.18,322.15,321.18,322.01,17078.0
2020-07-24 15:25:00,321.75,322.94,321.28,322.1,20918.0,321.75,322.94,321.28,322.1,20918.0
2020-07-24 15:30:00,322.33,322.33,321.08,321.09,20478.0,322.33,322.33,321.08,321.09,20478.0
2020-07-24 15:35:00,321.16,322.83,321.16,322.77,17965.0,321.16,322.83,321.16,322.77,17965.0
2020-07-24 15:40:00,322.68,322.88,321.17,321.32,14558.0,322.68,322.88,321.17,321.32,14558.0
2020-07-24 15:45:00,321.41,321.92,320.94,321.58,20117.0,321.41,321.92,320.94,321.58,20117.0
2020-07-24 15:50:00,321.36,321.7,320.87,321.08,19920.0,321.36,321.7,320.87,321.08,19920.0
2020-07-24 15:55:00,321.08,321.58,320.5,321.55,34333.0,321.08,321.58,320.5,321.55,34333.0
2020-07-27 09:30:00,324.28,325.39,323.04,324.5,36529.0,324.28,325.39,323.04,324.5,36529.0
2020-07-27 09:35:00,324.34,325.74,324.0,324.69,11055.0,324.34,325.74,324.0,324.69,11055.0
2020-07-27 09:40:00,324.77,325.86,324.39,325.12,9475.0,324.77,325.86,324.39,325.12,9475.0
2020-07-27 09:45:00,325.1,325.53,324.82,325.5,11478.0,325.1,325.53,324.82,325.5,11478.0
2020-07-27 09:50:00,325.71,326.74,325.71,326.44,24856.0,325.71,326.74,325.71,326.44,24856.0
2020-07-27 09:55:00,326.62,327.2,326.17,326.86,25755.0,326.62,327.2,326.17,326.86,25755.0
2020-07-27 10:00:00,326.86,328.05,326.85,327.76,41489.0,326.86,328.05,326.85,327.76,41489.0
2020-07-27 10:05:00,327.7,328.57,327.24,328.56,38612.0,327.7,328.57,327.24,328.56,38612.0
2020-07-27 10:10:00,328.51,329.86,328.13,328.57,28632.0,328.51,329.86,328.13,328.57,28632.0
2020-07-27 10:15:00,328.65,328.84,328.12,328.36,16350.0,328.65,328.84,328.12,328.36,16350.0
2020-07-27 10:20:00,328.37,329.11,327.8,328.5,13132.0,328.37,329.11,327.8,328.5,13132.0
2020-07-27 10:25:00,328.51,328.76,327.22,327.48,12980.0,328.51,328.76,327.22,327.48,12980.0
2020-07-27 10:30:00,327.33,327.67,326.91,327.21,15209.0,327.33,327.67,326.91,327.21,15209.0
2020-07-27 10:35:00,327.25,328.0,327.15,327.9,24233.0,327.25,328.0,327.15,327.9,24233.0
2020-07-27 10:40:00,328.19,328.2,327.43,327.77,15344.0,328.19,328.2,327.43,327.77,15344.0
2020-07-27 10:45:00,327.87,328.87,327.86,328.79,34384.0,327.87,328.87,327.86,328.79,34384.0
2020-07-27 10:50:00,328.75,329.48,328.21,329.33,34149.0,328.75,329.48,328.21,329.33,34149.0
2020-07-27 10:55:00,329.25,329.31,326.98,326.98,13555.0,329.25,329.31,326.98,326.98,13555.0
2020-07-27 11:00:00,327.05,328.15,326.94,328.07,10682.0,327.05,328.15,326.94,328.07,10682.0
2020-07-27 11:05:00,328.11,328.47,327.51,327.52,7230.0,328.11,328.47,327.51,327.52,7230.0
2020-07-27 11:10:00,327.51,327.71,325.85,325.86,12895.0,327.51,327.71,325.85,325.86,12895.0
2020-07-27 11:15:00,325.86,326.42,325.18,326.21,8383.0,325.86,326.42,325.18,326.21,8383.0
2020-07-27 11:20:00,326.17,326.3,324.85,325.06,5303.0,326.17,326.3,324.85,325.06,5303.0
2020-07-27 11:25:00,325.2,325.2,323.71,324.16,10904.0,325.2,325.2,323.71,324.16,10904.0
2020-07-27 11:30:00,324.09,325.64,324.09,325.63,13067.0,324.09,325.64,324.09,325.63,13067.0
2020-07-27 11:35:00,325.48,325.48,323.84,324.05,16713.0,325.48,325.48,323.84,324.05,16713.0
2020-07-27 11:40:00,324.04,325.18,323.88,324.83,14640.0,324.04,325.18,323.88,324.83,14640.0
2020-07-27 11:45:00,325.03,325.56,324.81,325.29,12702.0,325.03,325.56,324.81,325.29,12702.0
2020-07-27 11:50:00,325.17,325.31,324.77,325.23,6640.0,325.17,325.31,324.77,325.23,6640.0
2020-07-27 11:55:00,325.27,325.41,324.49,324.49,11838.0,325.27,325.41,324.49,324.49,11838.0
2020-07-27 12:00:00,324.52,325.24,324.46,325.24,7593.0,324.52,325.24,324.46,325.24,7593.0
2020-07-27 12:05:00,325.06,326.47,325.04,326.32,32499.0,325.06,326.47,325.04,326.32,32499.0
2020-07-27 12:10:00,326.26,327.33,325.69,326.63,39060.0,326.26,327.33,325.69,326.63,39060.0
2020-07-27 12:15:00,325.95,327.1,325.95,326.88,10731.0,325.95,327.1,325.95,326.88,10731.0
2020-07-27 12:20:00,326.82,327.5,326.82,326.86,6569.0,326.82,327.5,326.82,326.86,6569.0
2020-07-27 12:25:00,326.85,327.23,326.45,327.0,4950.0,326.85,327.23,326.45,327.0,4950.0
2020-07-27 12:30:00,326.86,326.86,326.34,326.84,5145.0,326.86,326.86,326.34,326.84,5145.0
2020-07-27 12:35:00,326.88,327.41,326.7,327.34,5892.0,326.88,327.41,326.7,327.34,5892.0
2020-07-27 12:40:00,327.35,327.35,327.04,327.09,2806.0,327.35,327.35,327.04,327.09,2806.0
2020-07-27 12:45:00,327.0,327.02,326.35,326.72,7149.0,327.0,327.02,326.35,326.72,7149.0
2020-07-27 12:50:00,326.54,326.85,326.25,326.85,9552.0,326.54,326.85,326.25,326.85,9552.0
2020-07-27 12:55:00,326.81,327.04,325.55,325.94,15415.0,326.81,327.04,325.55,325.94,15415.0
2020-07-27 13:00:00,325.91,327.35,325.91,327.34,9579.0,325.91,327.35,325.91,327.34,9579.0
2020-07-27 13:05:00,327.29,327.43,326.72,326.72,6738.0,327.29,327.43,326.72,326.72,6738.0
2020-07-27 13:10:00,326.61,326.83,326.44,326.72,7007.0,326.61,326.83,326.44,326.72,7007.0
2020-07-27 13:15:00,326.84,326.97,326.49,326.97,5625.0,326.84,326.97,326.49,326.97,5625.0
2020-07-27 13:20:00,326.89,327.14,326.78,326.82,10979.0,326.89,327.14,326.78,326.82,10979.0
2020-07-27 13:25:00,326.79,326.98,326.54,326.94,14782.0,326.79,326.98,326.54,326.94,14782.0
2020-07-27 13:30:00,326.9,326.91,326.4,326.74,5937.0,326.9,326.91,326.4,326.74,5937.0
2020-07-27 13:35:00,326.65,326.9,326.42,326.8,5000.0,326.65,326.9,326.42,326.8,5000.0
2020-07-27 13:40:00,326.99,326.99,326.64,326.73,3744.0,326.99,326.99,326.64,326.73,3744.0
2020-07-27 13:45:00,326.7,326.98,326.52,326.54,2741.0,326.7,326.98,326.52,326.54,2741.0
2020-07-27 13:50:00,326.59,326.59,326.16,326.41,15129.0,326.59,326.59,326.16,326.41,15129.0
2020-07-27 13:55:00,326.46,326.87,326.43,326.82,1981.0,326.46,326.87,326.43,326.82,1981.0
2020-07-27 14:00:00,326.83,327.01,326.76,326.84,3311.0,326.83,327.01,326.76,326.84,3311.0
2020-07-27 14:05:00,326.85,327.41,326.85,327.21,4207.0,326.85,327.41,326.85,327.21,4207.0
2020-07-27 14:10:00,327.2,327.2,327.02,327.02,2951.0,327.2,327.2,327.02,327.02,2951.0
2020-07-27 14:15:00,327.13,327.23,326.6,327.0,3802.0,327.13,327.23,326.6,327.0,3802.0
2020-07-27 14:20:00,326.94,327.8,326.89,327.79,5420.0,326.94,327.8,326.89,327.79,5420.0
2020-07-27 14:25:00,327.83,327.87,327.43,327.74,4928.0,327.83,327.87,327.43,327.74,4928.0
2020-07-27 14:30:00,327.75,327.84,327.13,327.56,4631.0,327.75,327.84,327.13,327.56,4631.0
2020-07-27 14:35:00,327.53,327.63,327.2,327.4,3828.0,327.53,327.63,327.2,327.4,3828.0
2020-07-27 14:40:00,327.4,327.66,327.08,327.33,10192.0,327.4,327.66,327.08,327.33,10192.0
2020-07-27 14:45:00,327.19,327.3,326.41,326.54,16982.0,327.19,327.3,326.41,326.54,16982.0
2020-07-27 14:50:00,326.55,327.41,326.53,327.34,23190.0,326.55,327.41,326.53,327.34,23190.0
2020-07-27 14:55:00,327.42,327.55,326.53,326.86,20685.0,327.42,327.55,326.53,326.86,20685.0
2020-07-27 15:00:00,326.87,328.49,326.86,327.63,19312.0,326.87,328.49,326.86,327.63,19312.0
2020-07-27 15:05:00,327.6,328.23,327.6,328.19,13703.0,327.6,328.23,327.6,328.19,13703.0
2020-07-27 15:10:00,328.27,329.8,328.23,329.22,129077.0,328.27,329.8,328.23,329.22,129077.0
2020-07-27 15:15:00,329.24,329.5,328.8,329.17,35155.0,329.24,329.5,328.8,329.17,35155.0
2020-07-27 15:20:00,329.2,329.44,329.06,329.37,18105.0,329.2,329.44,329.06,329.37,18105.0
2020-07-27 15:25:00,329.34,329.88,329.28,329.62,20877.0,329.34,329.88,329.28,329.62,20877.0
2020-07-27 15:30:00,329.61,329.93,329.53,329.74,15685.0,329.61,329.93,329.53,329.74,15685.0
2020-07-27 15:35:00,329.7,329.95,329.45,329.65,24198.0,329.7,329.95,329.45,329.65,24198.0
2020-07-27 15:40:00,329.66,330.24,329.39,330.21,22313.0,329.66,330.24,329.39,330.21,22313.0
2020-07-27 15:45:00,330.21,330.57,329.95,330.19,35244.0,330.21,330.57,329.95,330.19,35244.0
2020-07-27 15:50:00,330.19,331.29,330.0,331.12,62435.0,330.19,331.29,330.0,331.12,62435.0
2020-07-27 15:55:00,330.99,333.18,330.91,331.55,126146.0,330.99,333.18,330.91,331.55,126146.0
2020-07-28 09:30:00,331.22,333.88,329.99,330.81,42127.0,331.22,333.88,329.99,330.81,42127.0
2020-07-28 09:35:00,330.56,331.08,328.14,329.52,20407.0,330.56,331.08,328.14,329.52,20407.0
2020-07-28 09:40:00,329.64,329.88,327.74,328.67,13178.0,329.64,329.88,327.74,328.67,13178.0
2020-07-28 09:45:00,329.0,329.31,328.07,328.07,16074.0,329.0,329.31,328.07,328.07,16074.0
2020-07-28 09:50:00,328.01,328.01,325.71,326.15,27421.0,328.01,328.01,325.71,326.15,27421.0
2020-07-28 09:55:00,326.26,327.03,325.87,326.41,17829.0,326.26,327.03,325.87,326.41,17829.0
2020-07-28 10:00:00,326.47,328.07,326.47,328.06,26211.0,326.47,328.07,326.47,328.06,26211.0
2020-07-28 10:05:00,328.21,328.28,327.07,327.46,18999.0,328.21,328.28,327.07,327.46,18999.0
2020-07-28 10:10:00,327.34,327.58,326.69,327.08,13342.0,327.34,327.58,326.69,327.08,13342.0
2020-07-28 10:15:00,327.09,328.1,327.0,328.08,13190.0,327.09,328.1,327.0,328.08,13190.0
2020-07-28 10:20:00,328.23,329.11,328.19,328.91,15796.0,328.23,329.11,328.19,328.91,15796.0
2020-07-28 10:25:00,328.91,329.37,328.75,328.93,19607.0,328.91,329.37,328.75,328.93,19607.0
2020-07-28 10:30:00,328.92,329.4,327.38,327.4,17484.0,328.92,329.4,327.38,327.4,17484.0
2020-07-28 10:35:00,327.32,328.23,327.32,328.23,17750.0,327.32,328.23,327.32,328.23,17750.0
2020-07-28 10:40:00,328.09,328.55,326.96,327.15,12380.0,328.09,328.55,326.96,327.15,12380.0
2020-07-28 10:45:00,327.15,327.75,326.88,327.71,17933.0,327.15,327.75,326.88,327.71,17933.0
2020-07-28 10:50:00,327.49,327.76,327.15,327.31,6600.0,327.49,327.76,327.15,327.31,6600.0
2020-07-28 10:55:00,327.59,328.39,327.59,328.09,5794.0,327.59,328.39,327.59,328.09,5794.0
2020-07-28 11:00:00,328.2,328.87,328.2,328.33,7359.0,328.2,328.87,328.2,328.33,7359.0
2020-07-28 11:05:00,327.86,328.07,327.43,327.43,7042.0,327.86,328.07,327.43,327.43,7042.0
2020-07-28 11:10:00,327.87,328.87,327.54,328.63,5620.0,327.87,328.87,327.54,328.63,5620.0
2020-07-28 11:15:00,328.74,329.22,328.52,328.71,4770.0,328.74,329.22,328.52,328.71,4770.0
2020-07-28 11:20:00,328.75,328.87,328.17,328.43,2825.0,328.75,328.87,328.17,328.43,2825.0
2020-07-28 11:25:00,328.31,328.8,328.19,328.3,4199.0,328.31,328.8,328.19,328.3,4199.0
2020-07-28 11:30:00,328.72,329.48,328.67,329.37,2300.0,328.72,329.48,328.67,329.37,2300.0
2020-07-28 11:35:00,329.22,329.54,328.9,329.41,5139.0,329.22,329.54,328.9,329.41,5139.0
2020-07-28 11:40:00,329.54,329.78,328.72,328.72,10007.0,329.54,329.78,328.72,328.72,10007.0
2020-07-28 11:45:00,328.42,328.62,327.81,328.04,16164.0,328.42,328.62,327.81,328.04,16164.0
2020-07-28 11:50:00,327.82,328.1,327.67,327.9,8577.0,327.82,328.1,327.67,327.9,8577.0
2020-07-28 11:55:00,327.99,328.46,327.41,327.55,10313.0,327.99,328.46,327.41,327.55,10313.0
2020-07-28 12:00:00,327.61,328.02,327.42,327.66,10450.0,327.61,328.02,327.42,327.66,10450.0
2020-07-28 12:05:00,327.42,327.74,326.94,327.62,12531.0,327.42,327.74,326.94,327.62,12531.0
2020-07-28 12:10:00,327.49,327.51,326.97,327.5,12604.0,327.49,327.51,326.97,327.5,12604.0
2020-07-28 12:15:00,327.35,328.32,327.23,328.22,33140.0,327.35,328.32,327.23,328.22,33140.0
2020-07-28 12:20:00,328.17,328.79,328.16,328.63,16975.0,328.17,328.79,328.16,328.63,16975.0
2020-07-28 12:25:00,328.72,328.83,327.77,327.88,9000.0,328.72,328.83,327.77,327.88,9000.0
2020-07-28 12:30:00,327.74,328.26,327.56,328.19,20600.0,327.74,328.26,327.56,328.19,20600.0
2020-07-28 12:35:00,328.1,328.1,327.61,327.61,6036.0,328.1,328.1,327.61,327.61,6036.0
2020-07-28 12:40:00,327.68,327.84,327.52,327.7,1897.0,327.68,327.84,327.52,327.7,1897.0
2020-07-28 12:45:00,327.87,328.12,327.6,327.65,1985.0,327.87,328.12,327.6,327.65,1985.0
2020-07-28 12:50:00,327.65,327.97,327.59,327.97,2911.0,327.65,327.97,327.59,327.97,2911.0
2020-07-28 12:55:00,328.02,328.08,327.5,327.55,4100.0,328.02,328.08,327.5,327.55,4100.0
2020-07-28 13:00:00,327.56,327.8,327.26,327.7,1700.0,327.56,327.8,327.26,327.7,1700.0
2020-07-28 13:05:00,327.67,327.67,327.3,327.38,16138.0,327.67,327.67,327.3,327.38,16138.0
2020-07-28 13:10:00,327.24,327.32,326.75,326.91,4552.0,327.24,327.32,326.75,326.91,4552.0
2020-07-28 13:15:00,326.82,327.47,326.8,327.15,6330.0,326.82,327.47,326.8,327.15,6330.0
2020-07-28 13:20:00,327.26,327.63,327.26,327.33,3954.0,327.26,327.63,327.26,327.33,3954.0
2020-07-28 13:25:00,327.39,327.39,326.74,326.76,6045.0,327.39,327.39,326.74,326.76,6045.0
2020-07-28 13:30:00,327.0,327.28,326.89,327.01,8842.0,327.0,327.28,326.89,327.01,8842.0
2020-07-28 13:35:00,327.0,327.0,326.31,326.56,6448.0,327.0,327.0,326.31,326.56,6448.0
2020-07-28 13:40:00,326.58,326.65,325.35,325.69,11693.0,326.58,326.65,325.35,325.69,11693.0
2020-07-28 13:45:00,325.63,326.24,325.54,325.81,17443.0,325.63,326.24,325.54,325.81,17443.0
2020-07-28 13:50:00,325.72,326.23,325.64,325.8,17333.0,325.72,326.23,325.64,325.8,17333.0
2020-07-28 13:55:00,325.93,326.04,325.59,325.95,13671.0,325.93,326.04,325.59,325.95,13671.0
2020-07-28 14:00:00,326.0,326.05,325.05,325.23,6502.0,326.0,326.05,325.05,325.23,6502.0
2020-07-28 14:05:00,325.28,325.32,324.51,324.74,14345.0,325.28,325.32,324.51,324.74,14345.0
2020-07-28 14:10:00,324.87,325.01,324.26,324.47,8151.0,324.87,325.01,324.26,324.47,8151.0
2020-07-28 14:15:00,324.25,324.36,323.69,323.93,8741.0,324.25,324.36,323.69,323.93,8741.0
2020-07-28 14:20:00,323.89,324.77,323.85,324.6,13318.0,323.89,324.77,323.85,324.6,13318.0
2020-07-28 14:25:00,324.54,324.65,323.93,324.01,17016.0,324.54,324.65,323.93,324.01,17016.0
2020-07-28 14:30:00,324.04,324.1,323.55,324.0,16987.0,324.04,324.1,323.55,324.0,16987.0
2020-07-28 14:35:00,324.12,324.6,323.79,324.6,18788.0,324.12,324.6,323.79,324.6,18788.0
2020-07-28 14:40:00,324.65,325.13,324.49,324.75,14432.0,324.65,325.13,324.49,324.75,14432.0
2020-07-28 14:45:00,324.68,324.88,323.65,323.91,18494.0,324.68,324.88,323.65,323.91,18494.0
2020-07-28 14:50:00,323.99,324.85,323.9,324.7,21862.0,323.99,324.85,323.9,324.7,21862.0
2020-07-28 14:55:00,324.65,325.14,324.11,324.19,18062.0,324.65,325.14,324.11,324.19,18062.0
2020-07-28 15:00:00,324.13,324.38,323.91,324.04,12806.0,324.13,324.38,323.91,324.04,12806.0
2020-07-28 15:05:00,324.01,324.37,324.01,324.37,12010.0,324.01,324.37,324.01,324.37,12010.0
2020-07-28 15:10:00,324.38,324.54,323.4,323.51,23360.0,324.38,324.54,323.4,323.51,23360.0
2020-07-28 15:15:00,323.51,323.55,322.45,323.55,18122.0,323.51,323.55,322.45,323.55,18122.0
2020-07-28 15:20:00,323.51,323.83,323.39,323.4,17255.0,323.51,323.83,323.39,323.4,17255.0
2020-07-28 15:25:00,323.51,323.84,323.08,323.39,22660.0,323.51,323.84,323.08,323.39,22660.0
2020-07-28 15:30:00,323.24,323.46,322.58,322.6,10513.0,323.24,323.46,322.58,322.6,10513.0
2020-07-28 15:35:00,322.72,323.23,322.57,322.58,11396.0,322.72,323.23,322.57,322.58,11396.0
2020-07-28 15:40:00,322.63,323.05,322.51,323.05,17002.0,322.63,323.05,322.51,323.05,17002.0
2020-07-28 15:45:00,323.09,323.79,323.08,323.17,13322.0,323.09,323.79,323.08,323.17,13322.0
2020-07-28 15:50:00,323.12,323.12,321.91,322.45,47469.0,323.12,323.12,321.91,322.45,47469.0
2020-07-28 15:55:00,322.48,323.02,322.1,322.87,41512.0,322.48,323.02,322.1,322.87,41512.0
2020-07-29 09:30:00,322.49,326.54,321.5,326.54,62566.0,322.49,326.54,321.5,326.54,62566.0
2020-07-29 09:35:00,326.2,327.33,325.31,325.82,28402.0,326.2,327.33,325.31,325.82,28402.0
2020-07-29 09:40:00,326.23,326.72,325.51,326.05,8754.0,326.23,326.72,325.51,326.05,8754.0
2020-07-29 09:45:00,325.45,325.9,324.17,324.44,17942.0,325.45,325.9,324.17,324.44,17942.0
2020-07-29 09:50:00,324.44,326.0,324.36,326.0,18289.0,324.44,326.0,324.36,326.0,18289.0
2020-07-29 09:55:00,326.21,327.98,326.2,326.94,18793.0,326.21,327.98,326.2,326.94,18793.0
2020-07-29 10:00:00,326.86,327.8,325.8,325.8,12869.0,326.86,327.8,325.8,325.8,12869.0
2020-07-29 10:05:00,326.35,326.59,325.83,326.58,9292.0,326.35,326.59,325.83,326.58,9292.0
2020-07-29 10:10:00,326.33,326.96,325.87,326.57,8539.0,326.33,326.96,325.87,326.57,8539.0
2020-07-29 10:15:00,326.4,327.07,325.91,326.86,7551.0,326.4,327.07,325.91,326.86,7551.0
2020-07-29 10:20:00,326.84,328.08,326.79,327.92,15603.0,326.84,328.08,326.79,327.92,15603.0
2020-07-29 10:25:00,327.41,328.43,327.41,328.43,18241.0,327.41,328.43,327.41,328.43,18241.0
2020-07-29 10:30:00,328.08,329.19,327.71,328.29,24706.0,328.08,329.19,327.71,328.29,24706.0
2020-07-29 10:35:00,329.0,329.41,328.7,328.9,15760.0,329.0,329.41,328.7,328.9,15760.0
2020-07-29 10:40:00,328.58,329.01,328.45,328.48,18801.0,328.58,329.01,328.45,328.48,18801.0
2020-07-29 10:45:00,328.68,328.68,327.9,328.25,20219.0,328.68,328.68,327.9,328.25,20219.0
2020-07-29 10:50:00,328.34,328.85,328.04,328.56,8478.0,328.34,328.85,328.04,328.56,8478.0
2020-07-29 10:55:00,328.51,329.2,328.31,329.2,6597.0,328.51,329.2,328.31,329.2,6597.0
2020-07-29 11:00:00,328.99,329.15,327.77,327.78,15000.0,328.99,329.15,327.77,327.78,15000.0
2020-07-29 11:05:00,327.78,329.07,327.77,328.52,13792.0,327.78,329.07,327.77,328.52,13792.0
2020-07-29 11:10:00,328.67,328.67,327.96,328.0,12842.0,328.67,328.67,327.96,328.0,12842.0
2020-07-29 11:15:00,328.12,328.35,327.5,327.97,21486.0,328.12,328.35,327.5,327.97,21486.0
2020-07-29 11:20:00,327.79,328.21,327.02,327.45,12610.0,327.79,328.21,327.02,327.45,12610.0
2020-07-29 11:25:00,327.68,328.48,327.67,328.0,2700.0,327.68,328.48,327.67,328.0,2700.0
2020-07-29 11:30:00,328.22,328.49,328.06,328.42,2092.0,328.22,328.49,328.06,328.42,2092.0
2020-07-29 11:35:00,328.57,328.57,327.8,328.01,1987.0,328.57,328.57,327.8,328.01,1987.0
2020-07-29 11:40:00,327.83,328.77,327.68,328.63,2900.0,327.83,328.77,327.68,328.63,2900.0
2020-07-29 11:45:00,328.71,329.0,328.53,329.0,6374.0,328.71,329.0,328.53,329.0,6374.0
2020-07-29 11:50:00,329.06,329.5,329.06,329.27,8514.0,329.06,329.5,329.06,329.27,8514.0
2020-07-29 11:55:00,329.24,329.44,329.08,329.17,3991.0,329.24,329.44,329.08,329.17,3991.0
2020-07-29 12:00:00,329.02,329.17,327.87,327.87,7970.0,329.02,329.17,327.87,327.87,7970.0
2020-07-29 12:05:00,328.21,328.27,326.79,327.04,3528.0,328.21,328.27,326.79,327.04,3528.0
2020-07-29 12:10:00,327.33,327.55,326.4,327.2,31141.0,327.33,327.55,326.4,327.2,31141.0
2020-07-29 12:15:00,327.08,327.35,326.25,326.95,12859.0,327.08,327.35,326.25,326.95,12859.0
2020-07-29 12:20:00,327.13,327.6,327.13,327.38,7205.0,327.13,327.6,327.13,327.38,7205.0
2020-07-29 12:25:00,327.37,327.6,327.28,327.42,1810.0,327.37,327.6,327.28,327.42,1810.0
2020-07-29 12:30:00,327.27,327.92,327.11,327.81,3835.0,327.27,327.92,327.11,327.81,3835.0
2020-07-29 12:35:00,328.0,328.13,327.73,327.85,3986.0,328.0,328.13,327.73,327.85,3986.0
2020-07-29 12:40:00,327.93,328.16,327.68,327.83,1815.0,327.93,328.16,327.68,327.83,1815.0
2020-07-29 12:45:00,327.84,327.97,327.45,327.45,2902.0,327.84,327.97,327.45,327.45,2902.0
2020-07-29 12:50:00,327.57,327.9,327.57,327.75,1221.0,327.57,327.9,327.57,327.75,1221.0
2020-07-29 12:55:00,327.75,327.75,327.0,327.26,3342.0,327.75,327.75,327.0,327.26,3342.0
2020-07-29 13:00:00,327.34,327.42,326.75,326.76,4588.0,327.34,327.42,326.75,326.76,4588.0
2020-07-29 13:05:00,326.9,326.91,326.37,326.72,8276.0,326.9,326.91,326.37,326.72,8276.0
2020-07-29 13:10:00,326.88,327.05,326.21,326.21,2171.0,326.88,327.05,326.21,326.21,2171.0
2020-07-29 13:15:00,326.47,326.82,326.47,326.57,2300.0,326.47,326.82,326.47,326.57,2300.0
2020-07-29 13:20:00,326.78,327.0,326.72,326.83,2800.0,326.78,327.0,326.72,326.83,2800.0
2020-07-29 13:25:00,327.0,327.06,326.6,326.6,3238.0,327.0,327.06,326.6,326.6,3238.0
2020-07-29 13:30:00,326.39,326.39,325.81,326.1,3892.0,326.39,326.39,325.81,326.1,3892.0
2020-07-29 13:35:00,326.1,326.55,325.86,326.42,2885.0,326.1,326.55,325.86,326.42,2885.0
2020-07-29 13:40:00,326.29,326.43,326.16,326.18,1375.0,326.29,326.43,326.16,326.18,1375.0
2020-07-29 13:45:00,326.0,326.24,325.48,326.2,8239.0,326.0,326.24,325.48,326.2,8239.0
2020-07-29 13:50:00,326.17,326.37,325.74,325.74,3495.0,326.17,326.37,325.74,325.74,3495.0
2020-07-29 13:55:00,325.68,326.04,325.09,325.44,3662.0,325.68,326.04,325.09,325.44,3662.0
2020-07-29 14:00:00,325.17,325.89,325.0,325.26,6875.0,325.17,325.89,325.0,325.26,6875.0
2020-07-29 14:05:00,325.83,326.65,325.47,326.65,14205.0,325.83,326.65,325.47,326.65,14205.0
2020-07-29 14:10:00,326.48,326.65,326.03,326.63,11426.0,326.48,326.65,326.03,326.63,11426.0
2020-07-29 14:15:00,326.6,326.72,326.15,326.31,10057.0,326.6,326.72,326.15,326.31,10057.0
2020-07-29 14:20:00,326.45,326.81,325.81,326.52,8980.0,326.45,326.81,325.81,326.52,8980.0
2020-07-29 14:25:00,326.41,327.23,326.4,326.94,9858.0,326.41,327.23,326.4,326.94,9858.0
2020-07-29 14:30:00,327.24,328.31,327.24,327.97,14667.0,327.24,328.31,327.24,327.97,14667.0
2020-07-29 14:35:00,328.09,328.16,327.81,327.96,4455.0,328.09,328.16,327.81,327.96,4455.0
2020-07-29 14:40:00,328.02,328.52,327.86,328.29,13112.0,328.02,328.52,327.86,328.29,13112.0
2020-07-29 14:45:00,328.3,328.51,327.02,327.32,14775.0,328.3,328.51,327.02,327.32,14775.0
2020-07-29 14:50:00,327.04,327.59,326.82,327.11,12646.0,327.04,327.59,326.82,327.11,12646.0
2020-07-29 14:55:00,326.95,327.1,325.79,325.8,12732.0,326.95,327.1,325.79,325.8,12732.0
2020-07-29 15:00:00,326.09,326.14,324.52,324.52,20927.0,326.09,326.14,324.52,324.52,20927.0
2020-07-29 15:05:00,324.36,325.04,324.04,324.95,14221.0,324.36,325.04,324.04,324.95,14221.0
2020-07-29 15:10:00,324.94,326.19,324.94,325.5,17630.0,324.94,326.19,324.94,325.5,17630.0
2020-07-29 15:15:00,325.5,326.0,325.05,325.18,20795.0,325.5,326.0,325.05,325.18,20795.0
2020-07-29 15:20:00,325.33,326.28,325.33,325.81,23515.0,325.33,326.28,325.33,325.81,23515.0
2020-07-29 15:25:00,325.97,326.22,325.39,325.9,13175.0,325.97,326.22,325.39,325.9,13175.0
2020-07-29 15:30:00,326.0,327.0,325.46,326.79,25509.0,326.0,327.0,325.46,326.79,25509.0
2020-07-29 15:35:00,326.73,326.78,326.39,326.46,15868.0,326.73,326.78,326.39,326.46,15868.0
2020-07-29 15:40:00,326.69,326.83,326.04,326.07,16515.0,326.69,326.83,326.04,326.07,16515.0
2020-07-29 15:45:00,325.98,326.13,325.59,325.93,18358.0,325.98,326.13,325.59,325.93,18358.0
2020-07-29 15:50:00,325.81,325.9,325.17,325.27,35821.0,325.81,325.9,325.17,325.27,35821.0
2020-07-29 15:55:00,325.38,326.25,324.83,326.25,30887.0,325.38,326.25,324.83,326.25,30887.0
2020-07-30 09:30:00,321.34,324.74,321.34,323.24,19456.0,321.34,324.74,321.34,323.24,19456.0
2020-07-30 09:35:00,323.58,323.58,322.07,323.52,7259.0,323.58,323.58,322.07,323.52,7259.0
2020-07-30 09:40:00,323.3,323.52,322.65,323.04,4750.0,323.3,323.52,322.65,323.04,4750.0
2020-07-30 09:45:00,322.66,323.06,321.07,321.39,19822.0,322.66,323.06,321.07,321.39,19822.0
2020-07-30 09:50:00,321.45,321.46,316.99,318.15,49184.0,321.45,321.46,316.99,318.15,49184.0
2020-07-30 09:55:00,318.25,319.36,317.64,318.12,34055.0,318.25,319.36,317.64,318.12,34055.0
2020-07-30 10:00:00,318.67,320.74,317.62,319.64,19180.0,318.67,320.74,317.62,319.64,19180.0
2020-07-30 10:05:00,319.97,321.38,319.3,321.09,23723.0,319.97,321.38,319.3,321.09,23723.0
2020-07-30 10:10:00,320.98,320.98,319.96,320.43,22814.0,320.98,320.98,319.96,320.43,22814.0
2020-07-30 10:15:00,320.51,321.25,319.9,320.32,19792.0,320.51,321.25,319.9,320.32,19792.0
2020-07-30 10:20:00,320.4,320.72,319.55,320.45,20256.0,320.4,320.72,319.55,320.45,20256.0
2020-07-30 10:25:00,320.34,322.34,320.34,322.33,15967.0,320.34,322.34,320.34,322.33,15967.0
2020-07-30 10:30:00,321.82,322.68,321.52,322.46,13784.0,321.82,322.68,321.52,322.46,13784.0
2020-07-30 10:35:00,322.56,323.55,321.97,323.41,8808.0,322.56,323.55,321.97,323.41,8808.0
2020-07-30 10:40:00,323.06,323.18,322.28,322.58,6751.0,323.06,323.18,322.28,322.58,6751.0
2020-07-30 10:45:00,322.24,322.73,321.66,321.83,4300.0,322.24,322.73,321.66,321.83,4300.0
2020-07-30 10:50:00,321.99,321.99,320.9,321.2,5305.0,321.99,321.99,320.9,321.2,5305.0
2020-07-30 10:55:00,321.11,321.99,321.1,321.74,6582.0,321.11,321.99,321.1,321.74,6582.0
2020-07-30 11:00:00,321.99,322.57,321.15,321.93,8357.0,321.99,322.57,321.15,321.93,8357.0
2020-07-30 11:05:00,322.23,322.34,322.19,322.34,2050.0,322.23,322.34,322.19,322.34,2050.0
2020-07-30 11:10:00,321.95,323.24,321.93,322.74,5134.0,321.95,323.24,321.93,322.74,5134.0
2020-07-30 11:15:00,322.5,323.1,322.43,322.93,2422.0,322.5,323.1,322.43,322.93,2422.0
2020-07-30 11:20:00,322.85,323.71,322.69,323.48,17224.0,322.85,323.71,322.69,323.48,17224.0
2020-07-30 11:25:00,323.19,323.69,322.95,323.05,3650.0,323.19,323.69,322.95,323.05,3650.0
2020-07-30 11:30:00,323.27,324.4,323.07,324.4,6897.0,323.27,324.4,323.07,324.4,6897.0
2020-07-30 11:35:00,324.57,324.57,323.8,324.31,4515.0,324.57,324.57,323.8,324.31,4515.0
2020-07-30 11:40:00,324.46,324.49,323.63,323.92,4050.0,324.46,324.49,323.63,323.92,4050.0
2020-07-30 11:45:00,323.52,323.6,323.11,323.6,2705.0,323.52,323.6,323.11,323.6,2705.0
2020-07-30 11:50:00,323.24,323.82,322.93,323.81,3663.0,323.24,323.82,322.93,323.81,3663.0
2020-07-30 11:55:00,323.58,323.86,323.36,323.48,6210.0,323.58,323.86,323.36,323.48,6210.0
2020-07-30 12:00:00,323.69,324.21,323.27,323.32,8214.0,323.69,324.21,323.27,323.32,8214.0
2020-07-30 12:05:00,323.2,323.49,322.74,322.88,16434.0,323.2,323.49,322.74,322.88,16434.0
2020-07-30 12:10:00,322.98,323.42,322.49,323.35,13800.0,322.98,323.42,322.49,323.35,13800.0
2020-07-30 12:15:00,323.34,324.9,323.15,324.64,20268.0,323.34,324.9,323.15,324.64,20268.0
2020-07-30 12:20:00,324.35,324.43,323.56,323.73,12270.0,324.35,324.43,323.56,323.73,12270.0
2020-07-30 12:25:00,323.81,323.94,322.93,322.98,12100.0,323.81,323.94,322.93,322.98,12100.0
2020-07-30 12:30:00,323.27,323.49,323.06,323.07,7802.0,323.27,323.49,323.06,323.07,7802.0
2020-07-30 12:35:00,323.07,323.36,322.53,323.36,17593.0,323.07,323.36,322.53,323.36,17593.0
2020-07-30 12:40:00,323.13,323.67,322.91,323.42,5150.0,323.13,323.67,322.91,323.42,5150.0
2020-07-30 12:45:00,323.63,323.82,323.06,323.78,15206.0,323.63,323.82,323.06,323.78,15206.0
2020-07-30 12:50:00,323.57,323.95,323.06,323.21,11816.0,323.57,323.95,323.06,323.21,11816.0
2020-07-30 12:55:00,323.04,323.43,323.04,323.15,5402.0,323.04,323.43,323.04,323.15,5402.0
2020-07-30 13:00:00,323.13,323.61,322.53,322.59,11634.0,323.13,323.61,322.53,322.59,11634.0
2020-07-30 13:05:00,322.73,323.14,322.56,323.04,17584.0,322.73,323.14,322.56,323.04,17584.0
2020-07-30 13:10:00,322.84,323.45,322.84,323.25,12005.0,322.84,323.45,322.84,323.25,12005.0
2020-07-30 13:15:00,323.23,324.46,323.22,324.25,16605.0,323.23,324.46,323.22,324.25,16605.0
2020-07-30 13:20:00,324.12,325.09,324.12,325.09,18853.0,324.12,325.09,324.12,325.09,18853.0
2020-07-30 13:25:00,324.82,325.27,324.64,324.79,5802.0,324.82,325.27,324.64,324.79,5802.0
2020-07-30 13:30:00,324.92,325.0,324.12,324.59,3450.0,324.92,325.0,324.12,324.59,3450.0
2020-07-30 13:35:00,324.58,324.78,324.32,324.33,6999.0,324.58,324.78,324.32,324.33,6999.0
2020-07-30 13:40:00,324.29,325.08,324.1,325.08,7321.0,324.29,325.08,324.1,325.08,7321.0
2020-07-30 13:45:00,324.98,324.98,324.45,324.45,4758.0,324.98,324.98,324.45,324.45,4758.0
2020-07-30 13:50:00,324.44,325.24,324.41,325.2,3350.0,324.44,325.24,324.41,325.2,3350.0
2020-07-30 13:55:00,325.05,325.21,324.83,325.21,5537.0,325.05,325.21,324.83,325.21,5537.0
2020-07-30 14:00:00,325.29,325.38,324.71,325.0,3492.0,325.29,325.38,324.71,325.0,3492.0
2020-07-30 14:05:00,325.11,325.26,324.89,325.16,2842.0,325.11,325.26,324.89,325.16,2842.0
2020-07-30 14:10:00,325.07,325.07,324.38,324.66,6048.0,325.07,325.07,324.38,324.66,6048.0
2020-07-30 14:15:00,324.75,324.75,324.13,324.41,4651.0,324.75,324.75,324.13,324.41,4651.0
2020-07-30 14:20:00,324.4,324.48,323.54,324.48,3956.0,324.4,324.48,323.54,324.48,3956.0
2020-07-30 14:25:00,324.48,324.48,324.02,324.02,2694.0,324.48,324.48,324.02,324.02,2694.0
2020-07-30 14:30:00,324.08,324.47,324.0,324.03,8342.0,324.08,324.47,324.0,324.03,8342.0
2020-07-30 14:35:00,324.16,324.49,324.1,324.45,2297.0,324.16,324.49,324.1,324.45,2297.0
2020-07-30 14:40:00,324.65,324.68,323.97,324.05,9221.0,324.65,324.68,323.97,324.05,9221.0
2020-07-30 14:45:00,323.98,324.55,323.97,324.03,6208.0,323.98,324.55,323.97,324.03,6208.0
2020-07-30 14:50:00,324.18,324.5,323.89,323.9,14200.0,324.18,324.5,323.89,323.9,14200.0
2020-07-30 14:55:00,323.87,324.6,323.77,324.36,8987.0,323.87,324.6,323.77,324.36,8987.0
2020-07-30 15:00:00,324.53,324.61,323.99,323.99,11800.0,324.53,324.61,323.99,323.99,11800.0
2020-07-30 15:05:00,323.9,323.9,323.15,323.46,18098.0,323.9,323.9,323.15,323.46,18098.0
2020-07-30 15:10:00,323.48,323.84,323.12,323.7,7919.0,323.48,323.84,323.12,323.7,7919.0
2020-07-30 15:15:00,323.58,324.23,323.28,323.85,3808.0,323.58,324.23,323.28,323.85,3808.0
2020-07-30 15:20:00,323.96,324.37,323.85,324.06,17131.0,323.96,324.37,323.85,324.06,17131.0
2020-07-30 15:25:00,324.12,324.44,324.06,324.39,7719.0,324.12,324.44,324.06,324.39,7719.0
2020-07-30 15:30:00,324.48,324.94,324.22,324.6,9579.0,324.48,324.94,324.22,324.6,9579.0
2020-07-30 15:35:00,324.64,325.0,324.25,324.83,9235.0,324.64,325.0,324.25,324.83,9235.0
2020-07-30 15:40:00,324.89,325.19,324.44,324.52,12946.0,324.89,325.19,324.44,324.52,12946.0
2020-07-30 15:45:00,324.43,324.61,323.72,324.05,25248.0,324.43,324.61,323.72,324.05,25248.0
2020-07-30 15:50:00,324.16,324.48,323.81,324.14,9822.0,324.16,324.48,323.81,324.14,9822.0
2020-07-30 15:55:00,323.93,324.18,323.44,323.45,19252.0,323.93,324.18,323.44,323.45,19252.0
2020-07-31 09:30:00,326.17,326.28,324.0,324.04,21975.0,326.17,326.28,324.0,324.04,21975.0
2020-07-31 09:35:00,324.18,324.24,322.97,323.3,7383.0,324.18,324.24,322.97,323.3,7383.0
2020-07-31 09:40:00,323.71,324.5,323.01,323.28,20095.0,323.71,324.5,323.01,323.28,20095.0
2020-07-31 09:45:00,323.43,323.44,322.1,322.18,14895.0,323.43,323.44,322.1,322.18,14895.0
2020-07-31 09:50:00,322.1,323.74,321.0,323.13,21343.0,322.1,323.74,321.0,323.13,21343.0
2020-07-31 09:55:00,322.76,323.83,322.4,323.79,17111.0,322.76,323.83,322.4,323.79,17111.0
2020-07-31 10:00:00,324.43,324.44,321.66,323.03,16860.0,324.43,324.44,321.66,323.03,16860.0
2020-07-31 10:05:00,323.25,323.27,321.0,321.68,9815.0,323.25,323.27,321.0,321.68,9815.0
2020-07-31 10:10:00,321.63,322.99,320.4,322.81,18037.0,321.63,322.99,320.4,322.81,18037.0
2020-07-31 10:15:00,322.45,322.75,320.41,320.73,16533.0,322.45,322.75,320.41,320.73,16533.0
2020-07-31 10:20:00,321.1,322.0,320.32,322.0,12462.0,321.1,322.0,320.32,322.0,12462.0
2020-07-31 10:25:00,321.62,322.3,321.09,321.26,15810.0,321.62,322.3,321.09,321.26,15810.0
2020-07-31 10:30:00,321.31,322.79,321.31,321.8,15176.0,321.31,322.79,321.31,321.8,15176.0
2020-07-31 10:35:00,321.51,322.2,321.46,322.07,2000.0,321.51,322.2,321.46,322.07,2000.0
2020-07-31 10:40:00,322.03,322.13,321.0,321.36,23059.0,322.03,322.13,321.0,321.36,23059.0
2020-07-31 10:45:00,321.6,322.64,321.21,322.58,8098.0,321.6,322.64,321.21,322.58,8098.0
2020-07-31 10:50:00,322.25,322.25,321.22,322.0,3450.0,322.25,322.25,321.22,322.0,3450.0
2020-07-31 10:55:00,321.53,321.84,321.2,321.84,3100.0,321.53,321.84,321.2,321.84,3100.0
2020-07-31 11:00:00,321.84,322.63,321.5,322.63,1500.0,321.84,322.63,321.5,322.63,1500.0
2020-07-31 11:05:00,322.85,323.02,322.15,323.02,3554.0,322.85,323.02,322.15,323.02,3554.0
2020-07-31 11:10:00,322.98,323.71,322.76,323.21,3115.0,322.98,323.71,322.76,323.21,3115.0
2020-07-31 11:15:00,323.23,323.29,322.28,322.74,7304.0,323.23,323.29,322.28,322.74,7304.0
2020-07-31 11:20:00,322.68,322.9,322.05,322.42,3407.0,322.68,322.9,322.05,322.42,3407.0
2020-07-31 11:25:00,322.58,322.62,321.94,322.1,3945.0,322.58,322.62,321.94,322.1,3945.0
2020-07-31 11:30:00,322.34,322.36,321.77,321.92,3706.0,322.34,322.36,321.77,321.92,3706.0
2020-07-31 11:35:00,322.04,322.88,321.28,322.71,9431.0,322.04,322.88,321.28,322.71,9431.0
2020-07-31 11:40:00,322.3,323.42,322.3,322.99,5315.0,322.3,323.42,322.3,322.99,5315.0
2020-07-31 11:45:00,322.73,323.5,322.72,323.5,1521.0,322.73,323.5,322.72,323.5,1521.0
2020-07-31 11:50:00,323.21,323.82,323.02,323.72,11110.0,323.21,323.82,323.02,323.72,11110.0
2020-07-31 11:55:00,323.72,324.06,323.03,323.78,16091.0,323.72,324.06,323.03,323.78,16091.0
2020-07-31 12:00:00,323.85,323.97,322.95,323.19,6373.0,323.85,323.97,322.95,323.19,6373.0
2020-07-31 12:05:00,323.2,324.22,323.11,323.19,7386.0,323.2,324.22,323.11,323.19,7386.0
2020-07-31 12:10:00,323.63,324.19,322.81,324.06,30939.0,323.63,324.19,322.81,324.06,30939.0
2020-07-31 12:15:00,324.03,324.17,322.98,323.25,5923.0,324.03,324.17,322.98,323.25,5923.0
2020-07-31 12:20:00,323.36,323.36,322.4,323.02,4500.0,323.36,323.36,322.4,323.02,4500.0
2020-07-31 12:25:00,323.0,323.05,322.33,322.79,3332.0,323.0,323.05,322.33,322.79,3332.0
2020-07-31 12:30:00,322.76,322.76,320.98,320.98,13348.0,322.76,322.76,320.98,320.98,13348.0
2020-07-31 12:35:00,320.77,320.77,319.84,320.16,20962.0,320.77,320.77,319.84,320.16,20962.0
2020-07-31 12:40:00,320.2,320.89,320.0,320.66,11550.0,320.2,320.89,320.0,320.66,11550.0
2020-07-31 12:45:00,320.82,320.82,319.68,320.28,13956.0,320.82,320.82,319.68,320.28,13956.0
2020-07-31 12:50:00,320.47,320.5,319.67,319.68,16547.0,320.47,320.5,319.67,319.68,16547.0
2020-07-31 12:55:00,319.75,320.85,319.6,320.85,15226.0,319.75,320.85,319.6,320.85,15226.0
2020-07-31 13:00:00,320.76,322.0,320.76,322.0,8069.0,320.76,322.0,320.76,322.0,8069.0
2020-07-31 13:05:00,321.98,322.5,321.95,322.19,12216.0,321.98,322.5,321.95,322.19,12216.0
2020-07-31 13:10:00,322.2,322.4,320.55,320.81,7247.0,322.2,322.4,320.55,320.81,7247.0
2020-07-31 13:15:00,320.94,321.05,320.23,321.0,7600.0,320.94,321.05,320.23,321.0,7600.0
2020-07-31 13:20:00,321.26,322.33,321.16,322.32,11500.0,321.26,322.33,321.16,322.32,11500.0
2020-07-31 13:25:00,322.32,322.34,321.81,322.34,9100.0,322.32,322.34,321.81,322.34,9100.0
2020-07-31 13:30:00,322.19,322.19,321.7,321.7,10750.0,322.19,322.19,321.7,321.7,10750.0
2020-07-31 13:35:00,321.56,321.63,321.4,321.4,3000.0,321.56,321.63,321.4,321.4,3000.0
2020-07-31 13:40:00,321.73,322.51,321.56,322.49,2850.0,321.73,322.51,321.56,322.49,2850.0
2020-07-31 13:45:00,322.49,322.67,322.04,322.04,2050.0,322.49,322.67,322.04,322.04,2050.0
2020-07-31 13:50:00,322.25,322.82,321.85,322.27,2865.0,322.25,322.82,321.85,322.27,2865.0
2020-07-31 13:55:00,322.42,322.98,321.87,321.9,8220.0,322.42,322.98,321.87,321.9,8220.0
2020-07-31 14:00:00,321.93,322.29,321.7,321.7,6200.0,321.93,322.29,321.7,321.7,6200.0
2020-07-31 14:05:00,321.25,321.36,320.44,320.44,6530.0,321.25,321.36,320.44,320.44,6530.0
2020-07-31 14:10:00,320.26,320.99,320.26,320.72,4949.0,320.26,320.99,320.26,320.72,4949.0
2020-07-31 14:15:00,320.78,321.02,320.35,320.35,2900.0,320.78,321.02,320.35,320.35,2900.0
2020-07-31 14:20:00,320.72,321.03,320.39,321.02,2881.0,320.72,321.03,320.39,321.02,2881.0
2020-07-31 14:25:00,321.15,321.37,320.81,321.32,2920.0,321.15,321.37,320.81,321.32,2920.0
2020-07-31 14:30:00,321.33,321.46,321.1,321.28,1768.0,321.33,321.46,321.1,321.28,1768.0
2020-07-31 14:35:00,321.43,321.63,321.21,321.31,3020.0,321.43,321.63,321.21,321.31,3020.0
2020-07-31 14:40:00,321.04,321.75,320.66,321.65,6560.0,321.04,321.75,320.66,321.65,6560.0
2020-07-31 14:45:00,321.69,322.0,321.37,321.4,14114.0,321.69,322.0,321.37,321.4,14114.0
2020-07-31 14:50:00,321.58,321.98,321.35,321.81,3400.0,321.58,321.98,321.35,321.81,3400.0
2020-07-31 14:55:00,321.64,322.19,321.5,321.78,9467.0,321.64,322.19,321.5,321.78,9467.0
2020-07-31 15:00:00,321.99,322.64,321.34,322.43,6510.0,321.99,322.64,321.34,322.43,6510.0
2020-07-31 15:05:00,322.51,323.15,322.51,322.67,11164.0,322.51,323.15,322.51,322.67,11164.0
2020-07-31 15:10:00,322.89,322.89,322.16,322.54,2500.0,322.89,322.89,322.16,322.54,2500.0
2020-07-31 15:15:00,322.73,323.0,322.06,322.43,2287.0,322.73,323.0,322.06,322.43,2287.0
2020-07-31 15:20:00,322.5,323.12,322.5,322.96,5395.0,322.5,323.12,322.5,322.96,5395.0
2020-07-31 15:25:00,323.0,323.31,322.73,322.99,12967.0,323.0,323.31,322.73,322.99,12967.0
2020-07-31 15:30:00,323.1,323.72,323.02,323.64,17893.0,323.1,323.72,323.02,323.64,17893.0
2020-07-31 15:35:00,323.66,323.95,323.44,323.76,15165.0,323.66,323.95,323.44,323.76,15165.0
2020-07-31 15:40:00,323.86,323.94,323.25,323.46,9604.0,323.86,323.94,323.25,323.46,9604.0
2020-07-31 15:45:00,323.51,324.79,323.51,324.79,23988.0,323.51,324.79,323.51,324.79,23988.0
2020-07-31 15:50:00,324.7,325.14,324.07,325.09,21376.0,324.7,325.14,324.07,325.09,21376.0
2020-07-31 15:55:00,325.13,325.61,324.66,325.61,28675.0,325.13,325.61,324.66,325.61,28675.0
2020-08-03 09:30:00,327.99,327.99,324.2,325.62,39157.0,327.99,327.99,324.2,325.62,39157.0
2020-08-03 09:35:00,325.33,325.99,324.01,325.33,19601.0,325.33,325.99,324.01,325.33,19601.0
2020-08-03 09:40:00,325.69,327.0,325.61,326.69,15481.0,325.69,327.0,325.61,326.69,15481.0
2020-08-03 09:45:00,326.96,326.96,326.1,326.49,12155.0,326.96,326.96,326.1,326.49,12155.0
2020-08-03 09:50:00,326.52,327.3,326.2,327.3,17705.0,326.52,327.3,326.2,327.3,17705.0
2020-08-03 09:55:00,327.19,328.58,327.06,328.25,19976.0,327.19,328.58,327.06,328.25,19976.0
2020-08-03 10:00:00,328.62,330.04,328.33,328.9,30901.0,328.62,330.04,328.33,328.9,30901.0
2020-08-03 10:05:00,329.19,329.21,328.02,328.48,19089.0,329.19,329.21,328.02,328.48,19089.0
2020-08-03 10:10:00,328.28,328.46,327.01,327.07,15320.0,328.28,328.46,327.01,327.07,15320.0
2020-08-03 10:15:00,327.07,327.2,326.43,326.48,22470.0,327.07,327.2,326.43,326.48,22470.0
2020-08-03 10:20:00,326.83,327.48,326.5,326.98,16992.0,326.83,327.48,326.5,326.98,16992.0
2020-08-03 10:25:00,327.05,327.55,327.03,327.38,9669.0,327.05,327.55,327.03,327.38,9669.0
2020-08-03 10:30:00,327.81,328.0,327.4,327.82,4227.0,327.81,328.0,327.4,327.82,4227.0
2020-08-03 10:35:00,327.98,328.34,327.86,328.06,3757.0,327.98,328.34,327.86,328.06,3757.0
2020-08-03 10:40:00,328.19,328.31,327.41,327.83,3054.0,328.19,328.31,327.41,327.83,3054.0
2020-08-03 10:45:00,327.65,327.82,326.95,326.99,12454.0,327.65,327.82,326.95,326.99,12454.0
2020-08-03 10:50:00,326.52,327.37,326.51,327.17,4450.0,326.52,327.37,326.51,327.17,4450.0
2020-08-03 10:55:00,327.26,327.45,326.9,327.22,2750.0,327.26,327.45,326.9,327.22,2750.0
2020-08-03 11:00:00,327.02,327.78,326.93,327.57,3600.0,327.02,327.78,326.93,327.57,3600.0
2020-08-03 11:05:00,327.52,327.75,327.08,327.75,1950.0,327.52,327.75,327.08,327.75,1950.0
2020-08-03 11:10:00,327.68,328.64,327.65,328.64,11021.0,327.68,328.64,327.65,328.64,11021.0
2020-08-03 11:15:00,328.44,329.14,328.37,329.14,7265.0,328.44,329.14,328.37,329.14,7265.0
2020-08-03 11:20:00,329.09,329.15,328.69,328.83,2725.0,329.09,329.15,328.69,328.83,2725.0
2020-08-03 11:25:00,328.86,329.33,328.72,329.09,3791.0,328.86,329.33,328.72,329.09,3791.0
2020-08-03 11:30:00,329.16,329.29,328.49,328.49,7300.0,329.16,329.29,328.49,328.49,7300.0
2020-08-03 11:35:00,328.46,328.65,328.11,328.65,6583.0,328.46,328.65,328.11,328.65,6583.0
2020-08-03 11:40:00,328.85,329.26,328.68,329.06,10254.0,328.85,329.26,328.68,329.06,10254.0
2020-08-03 11:45:00,329.02,329.33,329.01,329.09,7171.0,329.02,329.33,329.01,329.09,7171.0
2020-08-03 11:50:00,329.19,329.41,328.02,328.92,46221.0,329.19,329.41,328.02,328.92,46221.0
2020-08-03 11:55:00,328.88,329.31,328.42,328.66,16743.0,328.88,329.31,328.42,328.66,16743.0
2020-08-03 12:00:00,328.68,328.85,328.21,328.35,7365.0,328.68,328.85,328.21,328.35,7365.0
2020-08-03 12:05:00,328.2,328.31,327.33,327.33,9813.0,328.2,328.31,327.33,327.33,9813.0
2020-08-03 12:10:00,327.36,328.45,327.21,328.32,11154.0,327.36,328.45,327.21,328.32,11154.0
2020-08-03 12:15:00,328.33,328.53,328.17,328.27,9800.0,328.33,328.53,328.17,328.27,9800.0
2020-08-03 12:20:00,328.26,328.35,328.08,328.34,1260.0,328.26,328.35,328.08,328.34,1260.0
2020-08-03 12:25:00,328.48,328.95,328.48,328.82,1815.0,328.48,328.95,328.48,328.82,1815.0
2020-08-03 12:30:00,328.83,328.97,328.75,328.91,3907.0,328.83,328.97,328.75,328.91,3907.0
2020-08-03 12:35:00,328.97,329.27,328.86,329.22,4250.0,328.97,329.27,328.86,329.22,4250.0
2020-08-03 12:40:00,329.3,329.89,329.24,329.52,5632.0,329.3,329.89,329.24,329.52,5632.0
2020-08-03 12:45:00,329.57,329.87,329.47,329.87,6008.0,329.57,329.87,329.47,329.87,6008.0
2020-08-03 12:50:00,329.78,329.78,329.36,329.77,11056.0,329.78,329.78,329.36,329.77,11056.0
2020-08-03 12:55:00,329.8,329.87,329.57,329.78,5600.0,329.8,329.87,329.57,329.78,5600.0
2020-08-03 13:00:00,329.78,329.78,329.33,329.5,6507.0,329.78,329.78,329.33,329.5,6507.0
2020-08-03 13:05:00,329.57,330.24,329.25,330.24,17624.0,329.57,330.24,329.25,330.24,17624.0
2020-08-03 13:10:00,330.16,330.2,329.89,330.1,16598.0,330.16,330.2,329.89,330.1,16598.0
2020-08-03 13:15:00,330.03,330.03,329.63,329.92,8325.0,330.03,330.03,329.63,329.92,8325.0
2020-08-03 13:20:00,329.96,330.05,329.36,329.49,4100.0,329.96,330.05,329.36,329.49,4100.0
2020-08-03 13:25:00,329.61,329.61,328.71,328.88,24610.0,329.61,329.61,328.71,328.88,24610.0
2020-08-03 13:30:00,328.85,329.01,328.33,328.62,13640.0,328.85,329.01,328.33,328.62,13640.0
2020-08-03 13:35:00,328.47,328.63,328.18,328.63,11194.0,328.47,328.63,328.18,328.63,11194.0
2020-08-03 13:40:00,328.77,328.78,327.79,327.93,11153.0,328.77,328.78,327.79,327.93,11153.0
2020-08-03 13:45:00,327.97,328.36,327.92,328.36,6500.0,327.97,328.36,327.92,328.36,6500.0
2020-08-03 13:50:00,328.26,328.58,328.26,328.48,5841.0,328.26,328.58,328.26,328.48,5841.0
2020-08-03 13:55:00,328.43,328.53,328.12,328.4,6200.0,328.43,328.53,328.12,328.4,6200.0
2020-08-03 14:00:00,328.53,328.71,328.2,328.46,3206.0,328.53,328.71,328.2,328.46,3206.0
2020-08-03 14:05:00,328.5,328.69,328.34,328.45,3650.0,328.5,328.69,328.34,328.45,3650.0
2020-08-03 14:10:00,328.45,329.24,328.44,329.24,14749.0,328.45,329.24,328.44,329.24,14749.0
2020-08-03 14:15:00,329.2,330.01,329.2,329.9,7596.0,329.2,330.01,329.2,329.9,7596.0
2020-08-03 14:20:00,329.8,330.07,329.8,330.03,7379.0,329.8,330.07,329.8,330.03,7379.0
2020-08-03 14:25:00,330.03,330.33,329.94,330.33,13525.0,330.03,330.33,329.94,330.33,13525.0
2020-08-03 14:30:00,330.32,331.17,330.32,330.6,23324.0,330.32,331.17,330.32,330.6,23324.0
2020-08-03 14:35:00,330.44,330.82,330.24,330.81,15019.0,330.44,330.82,330.24,330.81,15019.0
2020-08-03 14:40:00,330.77,331.0,330.24,330.53,21933.0,330.77,331.0,330.24,330.53,21933.0
2020-08-03 14:45:00,330.48,330.58,330.18,330.29,15556.0,330.48,330.58,330.18,330.29,15556.0
2020-08-03 14:50:00,330.2,330.5,330.0,330.42,7932.0,330.2,330.5,330.0,330.42,7932.0
2020-08-03 14:55:00,330.32,331.13,330.26,330.83,17793.0,330.32,331.13,330.26,330.83,17793.0
2020-08-03 15:00:00,330.82,330.96,330.3,330.38,13535.0,330.82,330.96,330.3,330.38,13535.0
2020-08-03 15:05:00,330.34,330.35,329.86,330.09,19452.0,330.34,330.35,329.86,330.09,19452.0
2020-08-03 15:10:00,330.04,330.04,329.06,329.34,21251.0,330.04,330.04,329.06,329.34,21251.0
2020-08-03 15:15:00,329.35,329.35,328.54,328.54,15707.0,329.35,329.35,328.54,328.54,15707.0
2020-08-03 15:20:00,328.53,328.84,328.11,328.77,25129.0,328.53,328.84,328.11,328.77,25129.0
2020-08-03 15:25:00,328.79,328.86,328.28,328.29,16897.0,328.79,328.86,328.28,328.29,16897.0
2020-08-03 15:30:00,328.32,328.68,328.21,328.59,19308.0,328.32,328.68,328.21,328.59,19308.0
2020-08-03 15:35:00,328.6,329.33,328.46,328.91,14946.0,328.6,329.33,328.46,328.91,14946.0
2020-08-03 15:40:00,328.92,329.55,328.83,329.41,18861.0,328.92,329.55,328.83,329.41,18861.0
2020-08-03 15:45:00,329.42,329.75,328.94,329.3,21404.0,329.42,329.75,328.94,329.3,21404.0
2020-08-03 15:50:00,329.22,329.22,328.27,328.79,24556.0,329.22,329.22,328.27,328.79,24556.0
2020-08-03 15:55:00,328.7,328.91,328.4,328.59,21972.0,328.7,328.91,328.4,328.59,21972.0
2020-08-04 09:30:00,327.12,328.67,326.63,327.39,33220.0,327.12,328.67,326.63,327.39,33220.0
2020-08-04 09:35:00,326.99,327.57,324.32,325.08,39762.0,326.99,327.57,324.32,325.08,39762.0
2020-08-04 09:40:00,325.37,325.8,324.54,325.8,9400.0,325.37,325.8,324.54,325.8,9400.0
2020-08-04 09:45:00,326.22,326.28,325.25,325.79,25482.0,326.22,326.28,325.25,325.79,25482.0
2020-08-04 09:50:00,325.79,327.1,325.79,326.47,6877.0,325.79,327.1,325.79,326.47,6877.0
2020-08-04 09:55:00,326.8,328.17,326.16,327.75,10450.0,326.8,328.17,326.16,327.75,10450.0
2020-08-04 10:00:00,327.62,328.02,326.67,326.71,17405.0,327.62,328.02,326.67,326.71,17405.0
2020-08-04 10:05:00,326.67,328.75,326.67,328.37,24131.0,326.67,328.75,326.67,328.37,24131.0
2020-08-04 10:10:00,328.13,328.95,327.77,328.95,7964.0,328.13,328.95,327.77,328.95,7964.0
2020-08-04 10:15:00,328.73,329.0,327.78,327.9,5761.0,328.73,329.0,327.78,327.9,5761.0
2020-08-04 10:20:00,328.01,328.39,327.52,327.55,3874.0,328.01,328.39,327.52,327.55,3874.0
2020-08-04 10:25:00,327.72,327.98,327.44,327.52,16069.0,327.72,327.98,327.44,327.52,16069.0
2020-08-04 10:30:00,327.73,328.43,327.27,327.28,11252.0,327.73,328.43,327.27,327.28,11252.0
2020-08-04 10:35:00,327.54,327.85,327.13,327.84,4408.0,327.54,327.85,327.13,327.84,4408.0
2020-08-04 10:40:00,327.35,328.34,327.35,328.18,4704.0,327.35,328.34,327.35,328.18,4704.0
2020-08-04 10:45:00,328.34,328.41,327.91,327.91,3705.0,328.34,328.41,327.91,327.91,3705.0
2020-08-04 10:50:00,327.81,328.61,327.8,328.21,3821.0,327.81,328.61,327.8,328.21,3821.0
2020-08-04 10:55:00,328.15,328.67,328.12,328.14,6328.0,328.15,328.67,328.12,328.14,6328.0
2020-08-04 11:00:00,328.13,328.45,327.86,328.17,3955.0,328.13,328.45,327.86,328.17,3955.0
2020-08-04 11:05:00,328.04,328.39,327.96,328.27,2755.0,328.04,328.39,327.96,328.27,2755.0
2020-08-04 11:10:00,328.27,329.19,328.18,329.19,4261.0,328.27,329.19,328.18,329.19,4261.0
2020-08-04 11:15:00,329.1,329.61,328.5,329.18,11742.0,329.1,329.61,328.5,329.18,11742.0
2020-08-04 11:20:00,329.2,329.83,327.97,328.1,13056.0,329.2,329.83,327.97,328.1,13056.0
2020-08-04 11:25:00,328.25,328.47,327.97,328.47,3550.0,328.25,328.47,327.97,328.47,3550.0
2020-08-04 11:30:00,328.43,329.28,328.42,329.22,3668.0,328.43,329.28,328.42,329.22,3668.0
2020-08-04 11:35:00,329.29,329.56,328.72,328.84,4344.0,329.29,329.56,328.72,328.84,4344.0
2020-08-04 11:40:00,328.8,329.27,328.67,329.12,6066.0,328.8,329.27,328.67,329.12,6066.0
2020-08-04 11:45:00,329.25,329.26,328.9,329.13,9100.0,329.25,329.26,328.9,329.13,9100.0
2020-08-04 11:50:00,329.32,329.81,329.32,329.61,6322.0,329.32,329.81,329.32,329.61,6322.0
2020-08-04 11:55:00,329.7,329.86,329.48,329.79,10632.0,329.7,329.86,329.48,329.79,10632.0
2020-08-04 12:00:00,329.81,330.39,329.47,329.72,24312.0,329.81,330.39,329.47,329.72,24312.0
2020-08-04 12:05:00,329.67,329.67,328.61,328.88,11494.0,329.67,329.67,328.61,328.88,11494.0
2020-08-04 12:10:00,328.91,329.12,328.25,328.33,7100.0,328.91,329.12,328.25,328.33,7100.0
2020-08-04 12:15:00,328.28,328.65,328.0,328.6,3992.0,328.28,328.65,328.0,328.6,3992.0
2020-08-04 12:20:00,328.78,328.95,328.5,328.75,10017.0,328.78,328.95,328.5,328.75,10017.0
2020-08-04 12:25:00,328.73,329.13,328.73,329.13,4400.0,328.73,329.13,328.73,329.13,4400.0
2020-08-04 12:30:00,329.16,329.75,328.97,329.75,4276.0,329.16,329.75,328.97,329.75,4276.0
2020-08-04 12:35:00,329.75,329.94,329.63,329.83,1766.0,329.75,329.94,329.63,329.83,1766.0
2020-08-04 12:40:00,329.57,329.73,329.14,329.38,6500.0,329.57,329.73,329.14,329.38,6500.0
2020-08-04 12:45:00,329.35,329.46,328.71,328.74,4700.0,329.35,329.46,328.71,328.74,4700.0
2020-08-04 12:50:00,328.62,329.0,328.5,328.5,8124.0,328.62,329.0,328.5,328.5,8124.0
2020-08-04 12:55:00,328.38,329.02,328.21,328.72,8600.0,328.38,329.02,328.21,328.72,8600.0
2020-08-04 13:00:00,328.73,328.8,328.25,328.26,3600.0,328.73,328.8,328.25,328.26,3600.0
2020-08-04 13:05:00,328.42,329.0,328.41,328.96,2969.0,328.42,329.0,328.41,328.96,2969.0
2020-08-04 13:10:00,329.05,329.67,329.05,329.67,5883.0,329.05,329.67,329.05,329.67,5883.0
2020-08-04 13:15:00,329.8,329.87,329.71,329.71,1500.0,329.8,329.87,329.71,329.71,1500.0
2020-08-04 13:20:00,329.67,329.73,329.44,329.45,5005.0,329.67,329.73,329.44,329.45,5005.0
2020-08-04 13:25:00,329.45,329.61,328.86,329.04,3645.0,329.45,329.61,328.86,329.04,3645.0
2020-08-04 13:30:00,328.96,329.01,328.72,328.75,3900.0,328.96,329.01,328.72,328.75,3900.0
2020-08-04 13:35:00,328.72,328.96,328.65,328.96,4219.0,328.72,328.96,328.65,328.96,4219.0
2020-08-04 13:40:00,329.0,329.2,328.92,328.98,2800.0,329.0,329.2,328.92,328.98,2800.0
2020-08-04 13:45:00,328.89,328.89,328.0,328.01,3105.0,328.89,328.89,328.0,328.01,3105.0
2020-08-04 13:50:00,328.13,328.39,328.06,328.3,6195.0,328.13,328.39,328.06,328.3,6195.0
2020-08-04 13:55:00,328.29,328.39,328.14,328.38,2500.0,328.29,328.39,328.14,328.38,2500.0
2020-08-04 14:00:00,328.29,328.37,328.14,328.34,2433.0,328.29,328.37,328.14,328.34,2433.0
2020-08-04 14:05:00,328.32,328.33,327.6,327.97,5918.0,328.32,328.33,327.6,327.97,5918.0
2020-08-04 14:10:00,327.82,327.93,327.32,327.6,3500.0,327.82,327.93,327.32,327.6,3500.0
2020-08-04 14:15:00,327.62,328.4,327.19,327.19,10102.0,327.62,328.4,327.19,327.19,10102.0
2020-08-04 14:20:00,327.19,327.39,326.3,326.38,4413.0,327.19,327.39,326.3,326.38,4413.0
2020-08-04 14:25:00,326.36,326.37,326.11,326.22,2803.0,326.36,326.37,326.11,326.22,2803.0
2020-08-04 14:30:00,326.14,326.23,325.87,326.15,6518.0,326.14,326.23,325.87,326.15,6518.0
2020-08-04 14:35:00,326.03,326.03,325.6,325.73,2738.0,326.03,326.03,325.6,325.73,2738.0
2020-08-04 14:40:00,325.71,326.55,325.53,326.43,3083.0,325.71,326.55,325.53,326.43,3083.0
2020-08-04 14:45:00,326.67,326.88,326.48,326.75,7569.0,326.67,326.88,326.48,326.75,7569.0
2020-08-04 14:50:00,326.68,326.88,326.54,326.55,1934.0,326.68,326.88,326.54,326.55,1934.0
2020-08-04 14:55:00,326.58,326.64,326.42,326.57,4133.0,326.58,326.64,326.42,326.57,4133.0
2020-08-04 15:00:00,326.53,326.73,326.2,326.55,4131.0,326.53,326.73,326.2,326.55,4131.0
2020-08-04 15:05:00,326.42,326.42,326.0,326.3,5138.0,326.42,326.42,326.0,326.3,5138.0
2020-08-04 15:10:00,326.57,326.57,326.17,326.17,4930.0,326.57,326.57,326.17,326.17,4930.0
2020-08-04 15:15:00,326.34,326.57,326.13,326.57,2099.0,326.34,326.57,326.13,326.57,2099.0
2020-08-04 15:20:00,326.67,327.23,326.6,327.23,5354.0,326.67,327.23,326.6,327.23,5354.0
2020-08-04 15:25:00,327.3,327.38,327.0,327.0,5159.0,327.3,327.38,327.0,327.0,5159.0
2020-08-04 15:30:00,327.1,327.45,327.04,327.4,6428.0,327.1,327.45,327.04,327.4,6428.0
2020-08-04 15:35:00,327.4,327.65,326.92,327.65,5301.0,327.4,327.65,326.92,327.65,5301.0
2020-08-04 15:40:00,327.67,327.92,327.63,327.75,12034.0,327.67,327.92,327.63,327.75,12034.0
2020-08-04 15:45:00,327.69,327.93,327.55,327.93,10654.0,327.69,327.93,327.55,327.93,10654.0
2020-08-04 15:50:00,327.88,328.52,327.62,328.18,20866.0,327.88,328.52,327.62,328.18,20866.0
2020-08-04 15:55:00,328.33,328.43,327.98,328.14,29344.0,328.33,328.43,327.98,328.14,29344.0
2020-08-05 09:30:00,331.16,331.82,328.26,331.65,38128.0,331.16,331.82,328.26,331.65,38128.0
2020-08-05 09:35:00,331.59,332.68,330.99,331.76,30764.0,331.59,332.68,330.99,331.76,30764.0
2020-08-05 09:40:00,331.41,332.01,331.12,332.0,14309.0,331.41,332.01,331.12,332.0,14309.0
2020-08-05 09:45:00,331.69,335.0,331.55,334.75,52427.0,331.69,335.0,331.55,334.75,52427.0
2020-08-05 09:50:00,334.75,336.55,334.55,335.47,39739.0,334.75,336.55,334.55,335.47,39739.0
2020-08-05 09:55:00,335.13,339.0,334.02,336.37,120041.0,335.13,339.0,334.02,336.37,120041.0
2020-08-05 10:00:00,336.56,339.33,336.39,337.51,104378.0,336.56,339.33,336.39,337.51,104378.0
2020-08-05 10:05:00,337.79,338.51,337.0,337.84,41065.0,337.79,338.51,337.0,337.84,41065.0
2020-08-05 10:10:00,337.83,339.0,337.16,337.47,20453.0,337.83,339.0,337.16,337.47,20453.0
2020-08-05 10:15:00,337.28,338.4,336.99,337.17,13456.0,337.28,338.4,336.99,337.17,13456.0
2020-08-05 10:20:00,337.15,339.46,337.13,339.39,35229.0,337.15,339.46,337.13,339.39,35229.0
2020-08-05 10:25:00,339.29,341.4,339.29,341.08,31939.0,339.29,341.4,339.29,341.08,31939.0
2020-08-05 10:30:00,340.95,340.95,339.26,339.94,27570.0,340.95,340.95,339.26,339.94,27570.0
2020-08-05 10:35:00,340.08,340.61,339.33,339.69,15756.0,340.08,340.61,339.33,339.69,15756.0
2020-08-05 10:40:00,339.71,339.71,339.11,339.5,13942.0,339.71,339.71,339.11,339.5,13942.0
2020-08-05 10:45:00,339.53,340.26,339.02,340.13,16145.0,339.53,340.26,339.02,340.13,16145.0
2020-08-05 10:50:00,340.15,341.64,339.88,340.91,24706.0,340.15,341.64,339.88,340.91,24706.0
2020-08-05 10:55:00,341.0,341.84,340.68,341.31,14256.0,341.0,341.84,340.68,341.31,14256.0
2020-08-05 11:00:00,341.23,342.72,341.23,342.32,48797.0,341.23,342.72,341.23,342.32,48797.0
2020-08-05 11:05:00,342.24,343.59,342.19,343.08,28194.0,342.24,343.59,342.19,343.08,28194.0
2020-08-05 11:10:00,343.11,343.35,341.66,341.69,31752.0,343.11,343.35,341.66,341.69,31752.0
2020-08-05 11:15:00,341.58,341.59,340.67,341.29,25109.0,341.58,341.59,340.67,341.29,25109.0
2020-08-05 11:20:00,341.24,341.84,341.21,341.84,8442.0,341.24,341.84,341.21,341.84,8442.0
2020-08-05 11:25:00,342.0,342.06,341.11,341.45,6953.0,342.0,342.06,341.11,341.45,6953.0
2020-08-05 11:30:00,341.27,341.72,340.88,341.56,15486.0,341.27,341.72,340.88,341.56,15486.0
2020-08-05 11:35:00,341.39,341.99,340.85,341.99,17491.0,341.39,341.99,340.85,341.99,17491.0
2020-08-05 11:40:00,341.85,342.22,341.46,341.62,14559.0,341.85,342.22,341.46,341.62,14559.0
2020-08-05 11:45:00,341.62,341.62,340.53,340.83,10843.0,341.62,341.62,340.53,340.83,10843.0
2020-08-05 11:50:00,340.95,341.39,340.51,340.74,8142.0,340.95,341.39,340.51,340.74,8142.0
2020-08-05 11:55:00,340.67,341.3,340.24,340.24,6040.0,340.67,341.3,340.24,340.24,6040.0
2020-08-05 12:00:00,340.4,341.16,340.25,341.16,6840.0,340.4,341.16,340.25,341.16,6840.0
2020-08-05 12:05:00,341.23,341.39,340.27,340.53,9885.0,341.23,341.39,340.27,340.53,9885.0
2020-08-05 12:10:00,340.42,340.91,339.99,340.5,19761.0,340.42,340.91,339.99,340.5,19761.0
2020-08-05 12:15:00,340.24,340.33,339.25,339.89,22310.0,340.24,340.33,339.25,339.89,22310.0
2020-08-05 12:20:00,339.8,340.3,339.8,340.3,9908.0,339.8,340.3,339.8,340.3,9908.0
2020-08-05 12:25:00,340.37,340.68,339.74,339.93,15321.0,340.37,340.68,339.74,339.93,15321.0
2020-08-05 12:30:00,339.94,339.94,339.23,339.4,11215.0,339.94,339.94,339.23,339.4,11215.0
2020-08-05 12:35:00,339.34,339.37,338.6,338.97,18330.0,339.34,339.37,338.6,338.97,18330.0
2020-08-05 12:40:00,339.03,339.07,338.53,338.81,4899.0,339.03,339.07,338.53,338.81,4899.0
2020-08-05 12:45:00,338.93,339.11,338.62,338.97,3338.0,338.93,339.11,338.62,338.97,3338.0
2020-08-05 12:50:00,339.06,339.34,338.9,338.9,8292.0,339.06,339.34,338.9,338.9,8292.0
2020-08-05 12:55:00,338.94,339.2,338.69,338.78,5977.0,338.94,339.2,338.69,338.78,5977.0
2020-08-05 13:00:00,338.92,338.94,338.63,338.71,8732.0,338.92,338.94,338.63,338.71,8732.0
2020-08-05 13:05:00,338.71,339.29,338.67,339.09,4931.0,338.71,339.29,338.67,339.09,4931.0
2020-08-05 13:10:00,339.14,340.71,338.93,340.55,15294.0,339.14,340.71,338.93,340.55,15294.0
2020-08-05 13:15:00,340.56,340.76,340.12,340.14,10150.0,340.56,340.76,340.12,340.14,10150.0
2020-08-05 13:20:00,340.22,340.63,340.14,340.54,2904.0,340.22,340.63,340.14,340.54,2904.0
2020-08-05 13:25:00,340.81,341.08,339.93,339.97,10117.0,340.81,341.08,339.93,339.97,10117.0
2020-08-05 13:30:00,340.04,340.31,340.0,340.3,3523.0,340.04,340.31,340.0,340.3,3523.0
2020-08-05 13:35:00,340.3,340.33,339.96,339.96,4341.0,340.3,340.33,339.96,339.96,4341.0
2020-08-05 13:40:00,340.03,340.4,339.56,339.8,8967.0,340.03,340.4,339.56,339.8,8967.0
2020-08-05 13:45:00,339.87,340.05,339.13,339.33,7046.0,339.87,340.05,339.13,339.33,7046.0
2020-08-05 13:50:00,339.54,339.67,339.26,339.26,2615.0,339.54,339.67,339.26,339.26,2615.0
2020-08-05 13:55:00,339.32,339.67,339.23,339.41,5490.0,339.32,339.67,339.23,339.41,5490.0
2020-08-05 14:00:00,339.37,340.11,339.37,339.72,5410.0,339.37,340.11,339.37,339.72,5410.0
2020-08-05 14:05:00,339.65,340.2,339.42,339.55,6333.0,339.65,340.2,339.42,339.55,6333.0
2020-08-05 14:10:00,339.53,339.53,339.0,339.08,9518.0,339.53,339.53,339.0,339.08,9518.0
2020-08-05 14:15:00,339.02,339.29,338.68,338.69,10746.0,339.02,339.29,338.68,338.69,10746.0
2020-08-05 14:20:00,338.81,339.21,338.81,339.19,2705.0,338.81,339.21,338.81,339.19,2705.0
2020-08-05 14:25:00,339.17,339.85,339.17,339.75,5537.0,339.17,339.85,339.17,339.75,5537.0
2020-08-05 14:30:00,339.73,340.82,339.72,340.82,4503.0,339.73,340.82,339.72,340.82,4503.0
2020-08-05 14:35:00,340.78,341.34,340.66,340.85,11514.0,340.78,341.34,340.66,340.85,11514.0
2020-08-05 14:40:00,340.93,340.93,340.35,340.39,9799.0,340.93,340.93,340.35,340.39,9799.0
2020-08-05 14:45:00,340.46,341.3,340.26,340.68,6839.0,340.46,341.3,340.26,340.68,6839.0
2020-08-05 14:50:00,340.68,341.92,340.63,340.9,29879.0,340.68,341.92,340.63,340.9,29879.0
2020-08-05 14:55:00,341.28,341.89,341.19,341.4,7599.0,341.28,341.89,341.19,341.4,7599.0
2020-08-05 15:00:00,341.49,341.67,341.37,341.52,8485.0,341.49,341.67,341.37,341.52,8485.0
2020-08-05 15:05:00,341.33,341.49,341.28,341.32,5529.0,341.33,341.49,341.28,341.32,5529.0
2020-08-05 15:10:00,341.39,341.4,340.27,340.42,9728.0,341.39,341.4,340.27,340.42,9728.0
2020-08-05 15:15:00,340.49,340.91,340.35,340.37,4750.0,340.49,340.91,340.35,340.37,4750.0
2020-08-05 15:20:00,340.47,340.55,340.38,340.43,4984.0,340.47,340.55,340.38,340.43,4984.0
2020-08-05 15:25:00,340.47,340.56,339.46,339.52,9982.0,340.47,340.56,339.46,339.52,9982.0
2020-08-05 15:30:00,339.6,339.83,339.09,339.61,18603.0,339.6,339.83,339.09,339.61,18603.0
2020-08-05 15:35:00,339.51,339.98,339.24,339.36,15857.0,339.51,339.98,339.24,339.36,15857.0
2020-08-05 15:40:00,339.36,339.59,338.69,338.81,25384.0,339.36,339.59,338.69,338.81,25384.0
2020-08-05 15:45:00,338.85,339.33,338.6,338.6,15802.0,338.85,339.33,338.6,338.6,15802.0
2020-08-05 15:50:00,338.66,339.86,338.66,339.86,40549.0,338.66,339.86,338.66,339.86,40549.0
2020-08-05 15:55:00,339.82,340.95,339.75,340.4,62553.0,339.82,340.95,339.75,340.4,62553.0
2020-08-06 09:30:00,341.27,343.09,340.4,340.8,34350.0,341.27,343.09,340.4,340.8,34350.0
2020-08-06 09:35:00,340.36,341.54,339.11,340.17,11219.0,340.36,341.54,339.11,340.17,11219.0
2020-08-06 09:40:00,340.14,342.69,339.5,342.18,29656.0,340.14,342.69,339.5,342.18,29656.0
2020-08-06 09:45:00,342.18,342.4,340.79,341.21,13210.0,342.18,342.4,340.79,341.21,13210.0
2020-08-06 09:50:00,341.57,342.0,340.79,342.0,7700.0,341.57,342.0,340.79,342.0,7700.0
2020-08-06 09:55:00,341.59,343.0,341.59,342.39,22396.0,341.59,343.0,341.59,342.39,22396.0
2020-08-06 10:00:00,342.59,342.66,341.5,341.84,19881.0,342.59,342.66,341.5,341.84,19881.0
2020-08-06 10:05:00,341.9,341.9,341.22,341.67,5354.0,341.9,341.9,341.22,341.67,5354.0
2020-08-06 10:10:00,341.84,341.84,340.65,340.97,2335.0,341.84,341.84,340.65,340.97,2335.0
2020-08-06 10:15:00,340.73,340.73,339.68,339.88,11335.0,340.73,340.73,339.68,339.88,11335.0
2020-08-06 10:20:00,339.72,339.82,338.67,339.57,9597.0,339.72,339.82,338.67,339.57,9597.0
2020-08-06 10:25:00,339.41,339.51,338.04,338.04,7667.0,339.41,339.51,338.04,338.04,7667.0
2020-08-06 10:30:00,338.22,338.64,337.66,337.87,16111.0,338.22,338.64,337.66,337.87,16111.0
2020-08-06 10:35:00,337.94,339.41,337.94,339.12,9431.0,337.94,339.41,337.94,339.12,9431.0
2020-08-06 10:40:00,338.84,339.12,337.6,337.84,14355.0,338.84,339.12,337.6,337.84,14355.0
2020-08-06 10:45:00,337.77,338.5,336.5,336.72,16505.0,337.77,338.5,336.5,336.72,16505.0
2020-08-06 10:50:00,336.62,336.91,336.08,336.52,3887.0,336.62,336.91,336.08,336.52,3887.0
2020-08-06 10:55:00,336.71,337.52,336.53,337.27,7882.0,336.71,337.52,336.53,337.27,7882.0
2020-08-06 11:00:00,337.38,337.72,337.19,337.29,4113.0,337.38,337.72,337.19,337.29,4113.0
2020-08-06 11:05:00,337.19,337.81,337.04,337.76,6623.0,337.19,337.81,337.04,337.76,6623.0
2020-08-06 11:10:00,337.91,338.09,336.47,336.48,4251.0,337.91,338.09,336.47,336.48,4251.0
2020-08-06 11:15:00,336.36,336.76,336.18,336.76,5725.0,336.36,336.76,336.18,336.76,5725.0
2020-08-06 11:20:00,337.09,337.26,336.59,336.6,4366.0,337.09,337.26,336.59,336.6,4366.0
2020-08-06 11:25:00,336.49,336.67,335.72,335.98,5974.0,336.49,336.67,335.72,335.98,5974.0
2020-08-06 11:30:00,335.84,335.9,335.12,335.56,5882.0,335.84,335.9,335.12,335.56,5882.0
2020-08-06 11:35:00,335.81,335.89,335.25,335.25,12868.0,335.81,335.89,335.25,335.25,12868.0
2020-08-06 11:40:00,335.16,335.44,334.56,334.69,17036.0,335.16,335.44,334.56,334.69,17036.0
2020-08-06 11:45:00,334.59,335.16,334.12,334.36,6033.0,334.59,335.16,334.12,334.36,6033.0
2020-08-06 11:50:00,334.5,335.55,334.36,335.24,6291.0,334.5,335.55,334.36,335.24,6291.0
2020-08-06 11:55:00,335.18,335.77,335.17,335.65,8487.0,335.18,335.77,335.17,335.65,8487.0
2020-08-06 12:00:00,335.78,336.03,335.4,335.96,10930.0,335.78,336.03,335.4,335.96,10930.0
2020-08-06 12:05:00,335.92,336.76,335.91,336.55,8233.0,335.92,336.76,335.91,336.55,8233.0
2020-08-06 12:10:00,336.51,336.73,335.98,336.73,10216.0,336.51,336.73,335.98,336.73,10216.0
2020-08-06 12:15:00,336.53,336.57,336.05,336.23,3506.0,336.53,336.57,336.05,336.23,3506.0
2020-08-06 12:20:00,336.25,336.97,336.25,336.73,4827.0,336.25,336.97,336.25,336.73,4827.0
2020-08-06 12:25:00,336.73,336.79,336.48,336.79,4407.0,336.73,336.79,336.48,336.79,4407.0
2020-08-06 12:30:00,336.64,337.04,336.64,336.83,7947.0,336.64,337.04,336.64,336.83,7947.0
2020-08-06 12:35:00,336.63,337.08,336.4,336.78,6718.0,336.63,337.08,336.4,336.78,6718.0
2020-08-06 12:40:00,336.9,337.07,336.38,336.64,4950.0,336.9,337.07,336.38,336.64,4950.0
2020-08-06 12:45:00,336.81,337.29,336.67,337.29,4761.0,336.81,337.29,336.67,337.29,4761.0
2020-08-06 12:50:00,337.17,337.69,337.16,337.18,7078.0,337.17,337.69,337.16,337.18,7078.0
2020-08-06 12:55:00,337.3,337.59,337.12,337.52,3238.0,337.3,337.59,337.12,337.52,3238.0
2020-08-06 13:00:00,337.68,337.69,337.05,337.13,2800.0,337.68,337.69,337.05,337.13,2800.0
2020-08-06 13:05:00,337.11,337.36,337.01,337.24,2518.0,337.11,337.36,337.01,337.24,2518.0
2020-08-06 13:10:00,337.18,337.77,337.18,337.28,3639.0,337.18,337.77,337.18,337.28,3639.0
2020-08-06 13:15:00,337.18,337.36,336.83,337.24,2849.0,337.18,337.36,336.83,337.24,2849.0
2020-08-06 13:20:00,337.24,337.43,337.22,337.4,3744.0,337.24,337.43,337.22,337.4,3744.0
2020-08-06 13:25:00,337.38,337.41,337.14,337.3,2200.0,337.38,337.41,337.14,337.3,2200.0
2020-08-06 13:30:00,337.39,337.85,337.39,337.59,5165.0,337.39,337.85,337.39,337.59,5165.0
2020-08-06 13:35:00,337.63,337.84,337.52,337.61,4120.0,337.63,337.84,337.52,337.61,4120.0
2020-08-06 13:40:00,337.77,337.84,337.45,337.46,3832.0,337.77,337.84,337.45,337.46,3832.0
2020-08-06 13:45:00,337.36,337.78,337.34,337.78,3800.0,337.36,337.78,337.34,337.78,3800.0
2020-08-06 13:50:00,337.65,338.0,337.46,337.54,7362.0,337.65,338.0,337.46,337.54,7362.0
2020-08-06 13:55:00,337.43,337.43,337.2,337.38,1700.0,337.43,337.43,337.2,337.38,1700.0
2020-08-06 14:00:00,337.37,338.9,337.37,338.3,9098.0,337.37,338.9,337.37,338.3,9098.0
2020-08-06 14:05:00,338.56,338.57,338.09,338.28,2700.0,338.56,338.57,338.09,338.28,2700.0
2020-08-06 14:10:00,338.43,338.43,337.83,338.0,4218.0,338.43,338.43,337.83,338.0,4218.0
2020-08-06 14:15:00,338.01,338.19,337.9,337.99,2911.0,338.01,338.19,337.9,337.99,2911.0
2020-08-06 14:20:00,337.91,338.49,337.91,338.24,4361.0,337.91,338.49,337.91,338.24,4361.0
2020-08-06 14:25:00,338.17,338.51,338.07,338.5,3932.0,338.17,338.51,338.07,338.5,3932.0
2020-08-06 14:30:00,338.55,339.0,338.43,338.81,4190.0,338.55,339.0,338.43,338.81,4190.0
2020-08-06 14:35:00,338.81,338.92,338.59,338.77,2477.0,338.81,338.92,338.59,338.77,2477.0
2020-08-06 14:40:00,338.78,338.94,338.62,338.94,2625.0,338.78,338.94,338.62,338.94,2625.0
2020-08-06 14:45:00,338.94,339.53,338.68,339.36,7325.0,338.94,339.53,338.68,339.36,7325.0
2020-08-06 14:50:00,339.53,340.0,339.43,339.81,4657.0,339.53,340.0,339.43,339.81,4657.0
2020-08-06 14:55:00,339.98,340.2,339.87,339.88,8372.0,339.98,340.2,339.87,339.88,8372.0
2020-08-06 15:00:00,339.98,340.11,339.24,339.97,18326.0,339.98,340.11,339.24,339.97,18326.0
2020-08-06 15:05:00,339.83,340.6,339.67,340.27,22408.0,339.83,340.6,339.67,340.27,22408.0
2020-08-06 15:10:00,340.52,340.72,339.82,339.96,15416.0,340.52,340.72,339.82,339.96,15416.0
2020-08-06 15:15:00,340.0,340.15,339.83,340.15,5962.0,340.0,340.15,339.83,340.15,5962.0
2020-08-06 15:20:00,340.08,340.53,340.02,340.2,11151.0,340.08,340.53,340.02,340.2,11151.0
2020-08-06 15:25:00,340.15,340.72,340.01,340.72,12267.0,340.15,340.72,340.01,340.72,12267.0
2020-08-06 15:30:00,340.69,340.87,340.3,340.36,8860.0,340.69,340.87,340.3,340.36,8860.0
2020-08-06 15:35:00,340.29,340.57,340.19,340.41,4200.0,340.29,340.57,340.19,340.41,4200.0
2020-08-06 15:40:00,340.26,340.66,339.64,340.63,17118.0,340.26,340.66,339.64,340.63,17118.0
2020-08-06 15:45:00,340.39,340.39,339.86,340.04,5861.0,340.39,340.39,339.86,340.04,5861.0
2020-08-06 15:50:00,339.9,340.16,339.33,339.94,12330.0,339.9,340.16,339.33,339.94,12330.0
2020-08-06 15:55:00,340.09,340.12,338.91,339.18,48527.0,340.09,340.12,338.91,339.18,48527.0
2020-08-07 09:30:00,338.99,340.99,337.99,339.33,20070.0,338.99,340.99,337.99,339.33,20070.0
2020-08-07 09:35:00,339.84,339.85,338.14,338.85,8457.0,339.84,339.85,338.14,338.85,8457.0
2020-08-07 09:40:00,339.0,339.76,338.85,339.09,10438.0,339.0,339.76,338.85,339.09,10438.0
2020-08-07 09:45:00,339.2,340.96,338.6,340.61,12127.0,339.2,340.96,338.6,340.61,12127.0
2020-08-07 09:50:00,339.92,340.62,339.4,339.82,5475.0,339.92,340.62,339.4,339.82,5475.0
2020-08-07 09:55:00,339.98,340.02,338.34,338.37,13978.0,339.98,340.02,338.34,338.37,13978.0
2020-08-07 10:00:00,338.32,339.26,338.14,338.47,7472.0,338.32,339.26,338.14,338.47,7472.0
2020-08-07 10:05:00,338.26,338.38,337.0,337.2,19946.0,338.26,338.38,337.0,337.2,19946.0
2020-08-07 10:10:00,337.0,337.75,336.51,337.69,10319.0,337.0,337.75,336.51,337.69,10319.0
2020-08-07 10:15:00,337.62,339.0,337.56,338.68,12346.0,337.62,339.0,337.56,338.68,12346.0
2020-08-07 10:20:00,338.41,339.26,338.07,338.75,8146.0,338.41,339.26,338.07,338.75,8146.0
2020-08-07 10:25:00,338.81,339.12,338.27,338.48,1400.0,338.81,339.12,338.27,338.48,1400.0
2020-08-07 10:30:00,338.46,339.85,338.42,339.31,2959.0,338.46,339.85,338.42,339.31,2959.0
2020-08-07 10:35:00,339.77,340.12,339.61,340.03,7231.0,339.77,340.12,339.61,340.03,7231.0
2020-08-07 10:40:00,340.19,341.8,340.13,341.68,15707.0,340.19,341.8,340.13,341.68,15707.0
2020-08-07 10:45:00,341.66,342.45,341.0,342.13,19858.0,341.66,342.45,341.0,342.13,19858.0
2020-08-07 10:50:00,342.18,343.74,341.95,343.33,30489.0,342.18,343.74,341.95,343.33,30489.0
2020-08-07 10:55:00,343.3,343.74,343.05,343.18,14327.0,343.3,343.74,343.05,343.18,14327.0
2020-08-07 11:00:00,343.28,343.47,342.47,343.27,17734.0,343.28,343.47,342.47,343.27,17734.0
2020-08-07 11:05:00,343.28,343.45,342.62,342.69,24634.0,343.28,343.45,342.62,342.69,24634.0
2020-08-07 11:10:00,342.84,343.36,342.67,343.13,16341.0,342.84,343.36,342.67,343.13,16341.0
2020-08-07 11:15:00,343.06,343.18,342.3,343.07,25649.0,343.06,343.18,342.3,343.07,25649.0
2020-08-07 11:20:00,343.1,343.29,342.14,342.31,13275.0,343.1,343.29,342.14,342.31,13275.0
2020-08-07 11:25:00,342.41,343.32,342.34,342.63,15041.0,342.41,343.32,342.34,342.63,15041.0
2020-08-07 11:30:00,342.92,343.5,342.51,342.51,15916.0,342.92,343.5,342.51,342.51,15916.0
2020-08-07 11:35:00,342.31,342.6,342.06,342.17,3011.0,342.31,342.6,342.06,342.17,3011.0
2020-08-07 11:40:00,342.28,342.38,341.75,341.75,3770.0,342.28,342.38,341.75,341.75,3770.0
2020-08-07 11:45:00,341.86,342.22,341.58,341.75,7125.0,341.86,342.22,341.58,341.75,7125.0
2020-08-07 11:50:00,341.6,341.61,340.66,340.9,8735.0,341.6,341.61,340.66,340.9,8735.0
2020-08-07 11:55:00,341.05,341.21,340.32,340.91,11668.0,341.05,341.21,340.32,340.91,11668.0
2020-08-07 12:00:00,340.56,341.18,340.5,340.75,3200.0,340.56,341.18,340.5,340.75,3200.0
2020-08-07 12:05:00,340.76,341.03,340.46,340.63,10515.0,340.76,341.03,340.46,340.63,10515.0
2020-08-07 12:10:00,340.79,341.11,340.6,341.07,10125.0,340.79,341.11,340.6,341.07,10125.0
2020-08-07 12:15:00,341.04,341.68,340.91,341.49,23219.0,341.04,341.68,340.91,341.49,23219.0
2020-08-07 12:20:00,341.62,343.26,341.62,343.06,41739.0,341.62,343.26,341.62,343.06,41739.0
2020-08-07 12:25:00,343.1,343.43,342.58,342.79,9341.0,343.1,343.43,342.58,342.79,9341.0
2020-08-07 12:30:00,342.72,342.87,341.66,341.86,8344.0,342.72,342.87,341.66,341.86,8344.0
2020-08-07 12:35:00,341.81,342.41,341.7,342.25,8014.0,341.81,342.41,341.7,342.25,8014.0
2020-08-07 12:40:00,342.19,342.27,341.88,342.12,9100.0,342.19,342.27,341.88,342.12,9100.0
2020-08-07 12:45:00,342.04,342.23,341.4,341.41,16008.0,342.04,342.23,341.4,341.41,16008.0
2020-08-07 12:50:00,341.42,342.02,341.04,341.14,17899.0,341.42,342.02,341.04,341.14,17899.0
2020-08-07 12:55:00,341.13,341.39,340.74,340.74,10400.0,341.13,341.39,340.74,340.74,10400.0
2020-08-07 13:00:00,340.69,340.7,339.99,340.07,17157.0,340.69,340.7,339.99,340.07,17157.0
2020-08-07 13:05:00,340.04,340.33,339.57,340.3,20817.0,340.04,340.33,339.57,340.3,20817.0
2020-08-07 13:10:00,340.05,340.41,339.79,340.02,13733.0,340.05,340.41,339.79,340.02,13733.0
2020-08-07 13:15:00,339.94,340.47,339.92,339.92,9165.0,339.94,340.47,339.92,339.92,9165.0
2020-08-07 13:20:00,340.0,340.53,339.81,340.0,19542.0,340.0,340.53,339.81,340.0,19542.0
2020-08-07 13:25:00,340.02,340.91,339.9,340.55,21423.0,340.02,340.91,339.9,340.55,21423.0
2020-08-07 13:30:00,340.53,341.36,340.04,341.36,17302.0,340.53,341.36,340.04,341.36,17302.0
2020-08-07 13:35:00,341.5,341.84,341.15,341.84,13411.0,341.5,341.84,341.15,341.84,13411.0
2020-08-07 13:40:00,341.88,341.92,341.19,341.19,10400.0,341.88,341.92,341.19,341.19,10400.0
2020-08-07 13:45:00,341.13,341.13,340.0,340.43,4516.0,341.13,341.13,340.0,340.43,4516.0
2020-08-07 13:50:00,340.53,340.64,340.0,340.09,7538.0,340.53,340.64,340.0,340.09,7538.0
2020-08-07 13:55:00,340.03,340.94,340.01,340.41,13282.0,340.03,340.94,340.01,340.41,13282.0
2020-08-07 14:00:00,340.44,341.41,340.43,340.59,13085.0,340.44,341.41,340.43,340.59,13085.0
2020-08-07 14:05:00,340.77,341.39,340.48,340.79,14893.0,340.77,341.39,340.48,340.79,14893.0
2020-08-07 14:10:00,340.79,341.28,340.72,340.99,12989.0,340.79,341.28,340.72,340.99,12989.0
2020-08-07 14:15:00,340.93,341.28,340.8,340.87,14136.0,340.93,341.28,340.8,340.87,14136.0
2020-08-07 14:20:00,340.74,340.74,338.48,338.56,24046.0,340.74,340.74,338.48,338.56,24046.0
2020-08-07 14:25:00,338.42,338.45,337.69,337.93,10442.0,338.42,338.45,337.69,337.93,10442.0
2020-08-07 14:30:00,337.98,338.51,337.36,338.43,24402.0,337.98,338.51,337.36,338.43,24402.0
2020-08-07 14:35:00,338.2,338.63,337.89,338.5,14524.0,338.2,338.63,337.89,338.5,14524.0
2020-08-07 14:40:00,338.58,338.69,338.1,338.6,14921.0,338.58,338.69,338.1,338.6,14921.0
2020-08-07 14:45:00,338.66,339.15,338.32,339.15,11939.0,338.66,339.15,338.32,339.15,11939.0
2020-08-07 14:50:00,339.22,340.57,339.2,340.35,25079.0,339.22,340.57,339.2,340.35,25079.0
2020-08-07 14:55:00,340.47,340.6,340.02,340.38,6625.0,340.47,340.6,340.02,340.38,6625.0
2020-08-07 15:00:00,340.46,340.8,340.16,340.7,6127.0,340.46,340.8,340.16,340.7,6127.0
2020-08-07 15:05:00,340.52,340.77,340.41,340.77,2361.0,340.52,340.77,340.41,340.77,2361.0
2020-08-07 15:10:00,340.79,340.89,339.66,339.69,7263.0,340.79,340.89,339.66,339.69,7263.0
2020-08-07 15:15:00,339.9,340.42,339.79,340.31,4040.0,339.9,340.42,339.79,340.31,4040.0
2020-08-07 15:20:00,340.19,340.78,340.09,340.58,8137.0,340.19,340.78,340.09,340.58,8137.0
2020-08-07 15:25:00,340.62,340.97,340.0,340.03,11154.0,340.62,340.97,340.0,340.03,11154.0
2020-08-07 15:30:00,340.04,340.25,339.74,339.91,13783.0,340.04,340.25,339.74,339.91,13783.0
2020-08-07 15:35:00,339.86,340.62,339.49,340.55,23899.0,339.86,340.62,339.49,340.55,23899.0
2020-08-07 15:40:00,340.54,341.75,340.53,341.66,11386.0,340.54,341.75,340.53,341.66,11386.0
2020-08-07 15:45:00,341.75,342.24,341.64,342.14,13422.0,341.75,342.24,341.64,342.14,13422.0
2020-08-07 15:50:00,342.1,342.16,341.5,342.14,18248.0,342.1,342.16,341.5,342.14,18248.0
2020-08-07 15:55:00,342.18,342.5,341.89,342.08,32828.0,342.18,342.5,341.89,342.08,32828.0
2020-08-10 09:30:00,342.47,346.51,342.47,346.5,31263.0,342.47,346.51,342.47,346.5,31263.0
2020-08-10 09:35:00,346.06,346.28,345.0,345.89,21648.0,346.06,346.28,345.0,345.89,21648.0
2020-08-10 09:40:00,346.12,347.36,345.85,346.57,26381.0,346.12,347.36,345.85,346.57,26381.0
2020-08-10 09:45:00,346.2,346.56,345.27,345.76,27146.0,346.2,346.56,345.27,345.76,27146.0
2020-08-10 09:50:00,345.52,345.66,344.02,344.36,21488.0,345.52,345.66,344.02,344.36,21488.0
2020-08-10 09:55:00,345.12,345.13,342.78,342.79,26874.0,345.12,345.13,342.78,342.79,26874.0
2020-08-10 10:00:00,342.72,343.47,341.64,342.04,32134.0,342.72,343.47,341.64,342.04,32134.0
2020-08-10 10:05:00,341.79,342.48,340.54,341.55,31340.0,341.79,342.48,340.54,341.55,31340.0
2020-08-10 10:10:00,341.22,342.73,341.09,342.73,9179.0,341.22,342.73,341.09,342.73,9179.0
2020-08-10 10:15:00,342.8,343.21,341.92,343.19,6750.0,342.8,343.21,341.92,343.19,6750.0
2020-08-10 10:20:00,343.03,343.4,341.82,342.9,15996.0,343.03,343.4,341.82,342.9,15996.0
2020-08-10 10:25:00,342.9,344.16,341.92,342.04,37181.0,342.9,344.16,341.92,342.04,37181.0
2020-08-10 10:30:00,342.25,343.25,341.45,342.43,23666.0,342.25,343.25,341.45,342.43,23666.0
2020-08-10 10:35:00,342.53,342.78,340.95,341.25,18502.0,342.53,342.78,340.95,341.25,18502.0
2020-08-10 10:40:00,341.54,341.54,339.5,339.67,15219.0,341.54,341.54,339.5,339.67,15219.0
2020-08-10 10:45:00,339.49,339.74,337.39,338.69,33110.0,339.49,339.74,337.39,338.69,33110.0
2020-08-10 10:50:00,338.68,339.37,337.94,339.32,38460.0,338.68,339.37,337.94,339.32,38460.0
2020-08-10 10:55:00,339.3,339.64,338.21,338.67,17439.0,339.3,339.64,338.21,338.67,17439.0
2020-08-10 11:00:00,338.87,340.24,338.6,339.98,24545.0,338.87,340.24,338.6,339.98,24545.0
2020-08-10 11:05:00,340.26,341.75,340.07,340.94,15627.0,340.26,341.75,340.07,340.94,15627.0
2020-08-10 11:10:00,341.05,342.6,341.05,342.6,14095.0,341.05,342.6,341.05,342.6,14095.0
2020-08-10 11:15:00,342.54,342.78,341.88,341.9,10102.0,342.54,342.78,341.88,341.9,10102.0
2020-08-10 11:20:00,341.95,342.2,340.86,341.06,10747.0,341.95,342.2,340.86,341.06,10747.0
2020-08-10 11:25:00,340.79,341.97,340.41,341.54,9140.0,340.79,341.97,340.41,341.54,9140.0
2020-08-10 11:30:00,341.73,342.46,341.64,342.04,6548.0,341.73,342.46,341.64,342.04,6548.0
2020-08-10 11:35:00,342.25,343.0,342.21,342.59,3029.0,342.25,343.0,342.21,342.59,3029.0
2020-08-10 11:40:00,342.86,343.22,342.13,342.99,8708.0,342.86,343.22,342.13,342.99,8708.0
2020-08-10 11:45:00,342.94,342.95,341.63,342.27,9873.0,342.94,342.95,341.63,342.27,9873.0
2020-08-10 11:50:00,342.11,343.08,341.9,342.81,5210.0,342.11,343.08,341.9,342.81,5210.0
2020-08-10 11:55:00,342.78,343.15,342.06,342.5,21096.0,342.78,343.15,342.06,342.5,21096.0
2020-08-10 12:00:00,342.3,343.55,342.18,343.38,8322.0,342.3,343.55,342.18,343.38,8322.0
2020-08-10 12:05:00,343.38,344.27,343.18,343.51,15583.0,343.38,344.27,343.18,343.51,15583.0
2020-08-10 12:10:00,343.65,344.34,343.21,344.15,21510.0,343.65,344.34,343.21,344.15,21510.0
2020-08-10 12:15:00,344.05,344.68,343.91,344.68,18323.0,344.05,344.68,343.91,344.68,18323.0
2020-08-10 12:20:00,344.71,344.82,343.31,343.71,14128.0,344.71,344.82,343.31,343.71,14128.0
2020-08-10 12:25:00,343.73,343.92,342.64,342.82,7575.0,343.73,343.92,342.64,342.82,7575.0
2020-08-10 12:30:00,342.82,343.54,342.69,343.54,7269.0,342.82,343.54,342.69,343.54,7269.0
2020-08-10 12:35:00,344.01,344.8,343.87,344.3,4384.0,344.01,344.8,343.87,344.3,4384.0
2020-08-10 12:40:00,344.3,344.89,344.27,344.51,7100.0,344.3,344.89,344.27,344.51,7100.0
2020-08-10 12:45:00,344.66,344.86,344.43,344.72,2481.0,344.66,344.86,344.43,344.72,2481.0
2020-08-10 12:50:00,344.85,345.17,344.72,344.97,3374.0,344.85,345.17,344.72,344.97,3374.0
2020-08-10 12:55:00,344.96,345.1,344.32,344.32,5606.0,344.96,345.1,344.32,344.32,5606.0
2020-08-10 13:00:00,344.45,344.56,344.18,344.36,7630.0,344.45,344.56,344.18,344.36,7630.0
2020-08-10 13:05:00,344.46,345.12,344.46,344.96,5759.0,344.46,345.12,344.46,344.96,5759.0
2020-08-10 13:10:00,344.98,345.5,344.98,345.04,6802.0,344.98,345.5,344.98,345.04,6802.0
2020-08-10 13:15:00,345.23,345.63,344.94,345.55,2609.0,345.23,345.63,344.94,345.55,2609.0
2020-08-10 13:20:00,345.3,345.84,345.3,345.74,2584.0,345.3,345.84,345.3,345.74,2584.0
2020-08-10 13:25:00,345.58,346.06,345.41,345.81,7128.0,345.58,346.06,345.41,345.81,7128.0
2020-08-10 13:30:00,346.01,346.01,344.78,345.14,3864.0,346.01,346.01,344.78,345.14,3864.0
2020-08-10 13:35:00,345.37,345.58,345.27,345.57,2856.0,345.37,345.58,345.27,345.57,2856.0
2020-08-10 13:40:00,345.72,345.8,345.59,345.67,4873.0,345.72,345.8,345.59,345.67,4873.0
2020-08-10 13:45:00,345.52,345.62,345.04,345.19,4734.0,345.52,345.62,345.04,345.19,4734.0
2020-08-10 13:50:00,345.35,345.35,344.7,344.88,2275.0,345.35,345.35,344.7,344.88,2275.0
2020-08-10 13:55:00,344.95,345.08,344.62,344.99,3100.0,344.95,345.08,344.62,344.99,3100.0
2020-08-10 14:00:00,345.0,346.07,345.0,345.92,10414.0,345.0,346.07,345.0,345.92,10414.0
2020-08-10 14:05:00,345.95,345.98,345.57,345.97,3050.0,345.95,345.98,345.57,345.97,3050.0
2020-08-10 14:10:00,345.91,345.97,345.6,345.78,9053.0,345.91,345.97,345.6,345.78,9053.0
2020-08-10 14:15:00,345.83,345.84,345.0,345.15,6427.0,345.83,345.84,345.0,345.15,6427.0
2020-08-10 14:20:00,345.27,345.59,344.29,345.08,7649.0,345.27,345.59,344.29,345.08,7649.0
2020-08-10 14:25:00,345.11,345.23,344.97,345.2,4300.0,345.11,345.23,344.97,345.2,4300.0
2020-08-10 14:30:00,345.27,345.5,345.11,345.33,4257.0,345.27,345.5,345.11,345.33,4257.0
2020-08-10 14:35:00,345.32,345.36,344.95,344.98,2605.0,345.32,345.36,344.95,344.98,2605.0
2020-08-10 14:40:00,344.88,344.89,344.35,344.48,7236.0,344.88,344.89,344.35,344.48,7236.0
2020-08-10 14:45:00,344.33,344.33,343.57,343.87,11635.0,344.33,344.33,343.57,343.87,11635.0
2020-08-10 14:50:00,344.03,344.44,343.98,344.3,4679.0,344.03,344.44,343.98,344.3,4679.0
2020-08-10 14:55:00,344.48,344.79,344.11,344.31,9056.0,344.48,344.79,344.11,344.31,9056.0
2020-08-10 15:00:00,344.48,344.67,344.09,344.61,15469.0,344.48,344.67,344.09,344.61,15469.0
2020-08-10 15:05:00,344.78,344.84,344.05,344.47,17253.0,344.78,344.84,344.05,344.47,17253.0
2020-08-10 15:10:00,344.48,344.68,344.35,344.56,8279.0,344.48,344.68,344.35,344.56,8279.0
2020-08-10 15:15:00,344.63,344.81,344.3,344.48,10591.0,344.63,344.81,344.3,344.48,10591.0
2020-08-10 15:20:00,344.48,345.05,344.23,344.42,4768.0,344.48,345.05,344.23,344.42,4768.0
2020-08-10 15:25:00,344.41,344.5,343.77,344.09,8515.0,344.41,344.5,343.77,344.09,8515.0
2020-08-10 15:30:00,344.05,344.47,343.26,343.37,14352.0,344.05,344.47,343.26,343.37,14352.0
2020-08-10 15:35:00,343.42,343.87,343.26,343.32,10417.0,343.42,343.87,343.26,343.32,10417.0
2020-08-10 15:40:00,343.31,343.89,342.98,343.06,10101.0,343.31,343.89,342.98,343.06,10101.0
2020-08-10 15:45:00,342.99,343.41,342.91,343.08,23610.0,342.99,343.41,342.91,343.08,23610.0
2020-08-10 15:50:00,343.21,344.51,343.21,344.51,23987.0,343.21,344.51,343.21,344.51,23987.0
2020-08-10 15:55:00,344.54,344.64,344.07,344.23,38454.0,344.54,344.64,344.07,344.23,38454.0
2020-08-11 09:30:00,344.32,344.79,341.4,341.4,12770.0,344.32,344.79,341.4,341.4,12770.0
2020-08-11 09:35:00,341.85,344.0,340.43,344.0,12849.0,341.85,344.0,340.43,344.0,12849.0
2020-08-11 09:40:00,344.24,344.54,342.94,343.6,10780.0,344.24,344.54,342.94,343.6,10780.0
2020-08-11 09:45:00,343.24,344.52,343.03,343.16,8934.0,343.24,344.52,343.03,343.16,8934.0
2020-08-11 09:50:00,343.4,343.5,340.62,340.62,16331.0,343.4,343.5,340.62,340.62,16331.0
2020-08-11 09:55:00,341.15,341.61,339.59,339.65,19572.0,341.15,341.61,339.59,339.65,19572.0
2020-08-11 10:00:00,339.54,340.49,336.97,337.32,30179.0,339.54,340.49,336.97,337.32,30179.0
2020-08-11 10:05:00,337.49,338.23,336.44,336.62,30089.0,337.49,338.23,336.44,336.62,30089.0
2020-08-11 10:10:00,336.87,337.41,336.51,336.71,20531.0,336.87,337.41,336.51,336.71,20531.0
2020-08-11 10:15:00,336.31,337.75,336.0,337.75,24324.0,336.31,337.75,336.0,337.75,24324.0
2020-08-11 10:20:00,337.77,337.77,337.12,337.46,19002.0,337.77,337.77,337.12,337.46,19002.0
2020-08-11 10:25:00,337.73,338.45,337.06,337.44,19270.0,337.73,338.45,337.06,337.44,19270.0
2020-08-11 10:30:00,337.48,337.6,336.2,337.6,21762.0,337.48,337.6,336.2,337.6,21762.0
2020-08-11 10:35:00,337.46,339.5,337.46,339.45,14330.0,337.46,339.5,337.46,339.45,14330.0
2020-08-11 10:40:00,339.35,339.71,338.51,339.52,18300.0,339.35,339.71,338.51,339.52,18300.0
2020-08-11 10:45:00,339.68,339.68,338.8,339.03,7447.0,339.68,339.68,338.8,339.03,7447.0
2020-08-11 10:50:00,339.14,339.72,338.23,339.68,12280.0,339.14,339.72,338.23,339.68,12280.0
2020-08-11 10:55:00,339.37,339.58,339.18,339.42,2986.0,339.37,339.58,339.18,339.42,2986.0
2020-08-11 11:00:00,339.28,340.52,339.07,340.24,4520.0,339.28,340.52,339.07,340.24,4520.0
2020-08-11 11:05:00,340.11,341.26,340.04,341.21,4756.0,340.11,341.26,340.04,341.21,4756.0
2020-08-11 11:10:00,341.12,341.24,340.7,341.22,4026.0,341.12,341.24,340.7,341.22,4026.0
2020-08-11 11:15:00,341.12,341.22,340.3,340.36,4608.0,341.12,341.22,340.3,340.36,4608.0
2020-08-11 11:20:00,340.19,341.41,340.19,341.16,4045.0,340.19,341.41,340.19,341.16,4045.0
2020-08-11 11:25:00,341.19,342.04,341.11,341.49,22948.0,341.19,342.04,341.11,341.49,22948.0
2020-08-11 11:30:00,341.45,341.62,340.84,341.13,8785.0,341.45,341.62,340.84,341.13,8785.0
2020-08-11 11:35:00,341.15,342.05,341.15,341.6,24248.0,341.15,342.05,341.15,341.6,24248.0
2020-08-11 11:40:00,341.49,342.07,341.38,341.88,6460.0,341.49,342.07,341.38,341.88,6460.0
2020-08-11 11:45:00,341.9,341.91,341.55,341.55,2530.0,341.9,341.91,341.55,341.55,2530.0
2020-08-11 11:50:00,341.8,342.1,340.65,340.94,20464.0,341.8,342.1,340.65,340.94,20464.0
2020-08-11 11:55:00,341.01,341.24,340.87,341.24,3718.0,341.01,341.24,340.87,341.24,3718.0
2020-08-11 12:00:00,341.36,342.78,341.36,341.38,13227.0,341.36,342.78,341.36,341.38,13227.0
2020-08-11 12:05:00,341.37,342.5,341.33,342.5,10074.0,341.37,342.5,341.33,342.5,10074.0
2020-08-11 12:10:00,342.47,343.33,342.29,343.22,8292.0,342.47,343.33,342.29,343.22,8292.0
2020-08-11 12:15:00,343.34,343.6,343.08,343.54,10033.0,343.34,343.6,343.08,343.54,10033.0
2020-08-11 12:20:00,343.33,343.74,342.81,343.74,7924.0,343.33,343.74,342.81,343.74,7924.0
2020-08-11 12:25:00,343.65,343.65,343.27,343.45,6642.0,343.65,343.65,343.27,343.45,6642.0
2020-08-11 12:30:00,343.14,343.36,342.86,343.1,4265.0,343.14,343.36,342.86,343.1,4265.0
2020-08-11 12:35:00,343.19,343.5,342.95,343.47,6281.0,343.19,343.5,342.95,343.47,6281.0
2020-08-11 12:40:00,343.56,343.89,343.46,343.79,4550.0,343.56,343.89,343.46,343.79,4550.0
2020-08-11 12:45:00,343.92,343.92,342.73,342.73,4910.0,343.92,343.92,342.73,342.73,4910.0
2020-08-11 12:50:00,342.76,343.13,342.63,343.09,1950.0,342.76,343.13,342.63,343.09,1950.0
2020-08-11 12:55:00,342.9,343.24,342.65,342.88,3633.0,342.9,343.24,342.65,342.88,3633.0
2020-08-11 13:00:00,342.73,342.88,342.14,342.22,2700.0,342.73,342.88,342.14,342.22,2700.0
2020-08-11 13:05:00,342.32,342.4,341.79,342.03,3200.0,342.32,342.4,341.79,342.03,3200.0
2020-08-11 13:10:00,342.24,342.24,341.55,341.55,2805.0,342.24,342.24,341.55,341.55,2805.0
2020-08-11 13:15:00,341.55,341.87,341.52,341.87,3500.0,341.55,341.87,341.52,341.87,3500.0
2020-08-11 13:20:00,341.91,342.99,341.62,342.85,5167.0,341.91,342.99,341.62,342.85,5167.0
2020-08-11 13:25:00,342.65,342.86,342.44,342.44,14299.0,342.65,342.86,342.44,342.44,14299.0
2020-08-11 13:30:00,342.38,342.38,341.28,341.81,3125.0,342.38,342.38,341.28,341.81,3125.0
2020-08-11 13:35:00,341.61,341.89,341.52,341.61,2911.0,341.61,341.89,341.52,341.61,2911.0
2020-08-11 13:40:00,341.51,341.68,341.25,341.34,2939.0,341.51,341.68,341.25,341.34,2939.0
2020-08-11 13:45:00,341.45,341.47,340.8,340.81,8455.0,341.45,341.47,340.8,340.81,8455.0
2020-08-11 13:50:00,340.84,341.1,340.69,340.96,11400.0,340.84,341.1,340.69,340.96,11400.0
2020-08-11 13:55:00,340.85,341.58,340.52,341.58,6875.0,340.85,341.58,340.52,341.58,6875.0
2020-08-11 14:00:00,341.83,341.84,341.34,341.48,6118.0,341.83,341.84,341.34,341.48,6118.0
2020-08-11 14:05:00,341.64,341.73,341.27,341.34,5350.0,341.64,341.73,341.27,341.34,5350.0
2020-08-11 14:10:00,341.21,341.73,340.42,340.42,17447.0,341.21,341.73,340.42,340.42,17447.0
2020-08-11 14:15:00,340.3,340.61,339.78,339.83,25586.0,340.3,340.61,339.78,339.83,25586.0
2020-08-11 14:20:00,339.67,340.75,339.5,339.86,18208.0,339.67,340.75,339.5,339.86,18208.0
2020-08-11 14:25:00,339.95,340.29,339.46,339.57,15316.0,339.95,340.29,339.46,339.57,15316.0
2020-08-11 14:30:00,339.7,340.1,339.15,340.1,22743.0,339.7,340.1,339.15,340.1,22743.0
2020-08-11 14:35:00,339.99,340.21,339.5,340.0,20692.0,339.99,340.21,339.5,340.0,20692.0
2020-08-11 14:40:00,339.86,340.79,339.86,340.79,9200.0,339.86,340.79,339.86,340.79,9200.0
2020-08-11 14:45:00,340.37,340.48,339.85,340.0,8701.0,340.37,340.48,339.85,340.0,8701.0
2020-08-11 14:50:00,339.85,340.13,339.2,340.03,15966.0,339.85,340.13,339.2,340.03,15966.0
2020-08-11 14:55:00,339.87,340.49,339.87,340.15,8000.0,339.87,340.49,339.87,340.15,8000.0
2020-08-11 15:00:00,340.11,340.32,339.48,339.56,22154.0,340.11,340.32,339.48,339.56,22154.0
2020-08-11 15:05:00,339.3,339.47,338.82,338.87,13904.0,339.3,339.47,338.82,338.87,13904.0
2020-08-11 15:10:00,338.78,339.34,338.45,338.73,17147.0,338.78,339.34,338.45,338.73,17147.0
2020-08-11 15:15:00,338.52,338.79,336.76,337.35,18381.0,338.52,338.79,336.76,337.35,18381.0
2020-08-11 15:20:00,337.53,338.28,337.1,337.23,15225.0,337.53,338.28,337.1,337.23,15225.0
2020-08-11 15:25:00,337.32,338.83,337.32,338.54,21467.0,337.32,338.83,337.32,338.54,21467.0
2020-08-11 15:30:00,338.47,338.49,337.43,337.73,17124.0,338.47,338.49,337.43,337.73,17124.0
2020-08-11 15:35:00,337.86,338.6,337.54,337.92,12075.0,337.86,338.6,337.54,337.92,12075.0
2020-08-11 15:40:00,338.23,338.33,337.31,337.35,26049.0,338.23,338.33,337.31,337.35,26049.0
2020-08-11 15:45:00,337.09,337.4,336.7,337.01,18164.0,337.09,337.4,336.7,337.01,18164.0
2020-08-11 15:50:00,336.99,336.99,334.87,335.2,44903.0,336.99,336.99,334.87,335.2,44903.0
2020-08-11 15:55:00,335.19,335.79,335.19,335.47,51214.0,335.19,335.79,335.19,335.47,51214.0
2020-08-12 09:30:00,338.8,341.56,337.79,341.0,35972.0,338.8,341.56,337.79,341.0,35972.0
2020-08-12 09:35:00,341.03,341.3,339.65,340.09,11061.0,341.03,341.3,339.65,340.09,11061.0
2020-08-12 09:40:00,340.25,340.8,339.04,339.04,12759.0,340.25,340.8,339.04,339.04,12759.0
2020-08-12 09:45:00,339.02,341.33,339.02,341.33,16755.0,339.02,341.33,339.02,341.33,16755.0
2020-08-12 09:50:00,340.98,342.56,340.35,341.74,12973.0,340.98,342.56,340.35,341.74,12973.0
2020-08-12 09:55:00,342.0,342.18,340.85,341.99,17187.0,342.0,342.18,340.85,341.99,17187.0
2020-08-12 10:00:00,341.66,342.47,340.91,341.2,17532.0,341.66,342.47,340.91,341.2,17532.0
2020-08-12 10:05:00,341.18,342.19,341.06,341.52,23279.0,341.18,342.19,341.06,341.52,23279.0
2020-08-12 10:10:00,341.49,341.86,341.21,341.85,16884.0,341.49,341.86,341.21,341.85,16884.0
2020-08-12 10:15:00,341.8,342.15,341.59,341.77,10774.0,341.8,342.15,341.59,341.77,10774.0
2020-08-12 10:20:00,341.85,341.94,340.74,340.94,21446.0,341.85,341.94,340.74,340.94,21446.0
2020-08-12 10:25:00,341.0,342.42,341.0,341.75,10641.0,341.0,342.42,341.0,341.75,10641.0
2020-08-12 10:30:00,341.81,342.34,341.67,342.2,14101.0,341.81,342.34,341.67,342.2,14101.0
2020-08-12 10:35:00,341.94,342.2,341.25,341.52,11549.0,341.94,342.2,341.25,341.52,11549.0
2020-08-12 10:40:00,341.48,341.82,341.16,341.79,8691.0,341.48,341.82,341.16,341.79,8691.0
2020-08-12 10:45:00,341.8,342.83,341.74,342.39,8989.0,341.8,342.83,341.74,342.39,8989.0
2020-08-12 10:50:00,342.39,343.0,342.38,342.71,5835.0,342.39,343.0,342.38,342.71,5835.0
2020-08-12 10:55:00,342.52,342.86,342.38,342.58,2331.0,342.52,342.86,342.38,342.58,2331.0
2020-08-12 11:00:00,342.65,342.95,342.2,342.76,4537.0,342.65,342.95,342.2,342.76,4537.0
2020-08-12 11:05:00,342.65,343.22,342.52,342.58,9029.0,342.65,343.22,342.52,342.58,9029.0
2020-08-12 11:10:00,342.72,342.73,341.19,341.45,12524.0,342.72,342.73,341.19,341.45,12524.0
2020-08-12 11:15:00,341.47,341.68,341.14,341.68,4204.0,341.47,341.68,341.14,341.68,4204.0
2020-08-12 11:20:00,341.94,342.0,341.45,341.92,4586.0,341.94,342.0,341.45,341.92,4586.0
2020-08-12 11:25:00,341.97,342.42,341.96,342.27,3520.0,341.97,342.42,341.96,342.27,3520.0
2020-08-12 11:30:00,342.42,343.09,342.42,342.48,3870.0,342.42,343.09,342.42,342.48,3870.0
2020-08-12 11:35:00,342.56,343.03,342.56,342.78,2760.0,342.56,343.03,342.56,342.78,2760.0
2020-08-12 11:40:00,342.82,343.55,342.71,343.19,6169.0,342.82,343.55,342.71,343.19,6169.0
2020-08-12 11:45:00,343.1,343.6,343.09,343.44,1970.0,343.1,343.6,343.09,343.44,1970.0
2020-08-12 11:50:00,343.39,343.9,343.39,343.59,7759.0,343.39,343.9,343.39,343.59,7759.0
2020-08-12 11:55:00,343.68,343.68,343.09,343.09,2834.0,343.68,343.68,343.09,343.09,2834.0
2020-08-12 12:00:00,343.29,343.71,343.01,343.08,5206.0,343.29,343.71,343.01,343.08,5206.0
2020-08-12 12:05:00,343.28,343.45,343.12,343.12,3200.0,343.28,343.45,343.12,343.12,3200.0
2020-08-12 12:10:00,343.2,343.82,343.15,343.82,3019.0,343.2,343.82,343.15,343.82,3019.0
2020-08-12 12:15:00,343.86,344.3,343.55,344.26,12411.0,343.86,344.3,343.55,344.26,12411.0
2020-08-12 12:20:00,344.18,344.2,343.43,343.66,7134.0,344.18,344.2,343.43,343.66,7134.0
2020-08-12 12:25:00,343.67,343.67,343.01,343.01,12789.0,343.67,343.67,343.01,343.01,12789.0
2020-08-12 12:30:00,342.91,343.09,342.76,343.09,2092.0,342.91,343.09,342.76,343.09,2092.0
2020-08-12 12:35:00,343.0,343.45,343.0,343.44,2158.0,343.0,343.45,343.0,343.44,2158.0
2020-08-12 12:40:00,343.62,344.01,343.55,343.77,6773.0,343.62,344.01,343.55,343.77,6773.0
2020-08-12 12:45:00,343.75,343.83,343.31,343.32,5000.0,343.75,343.83,343.31,343.32,5000.0
2020-08-12 12:50:00,343.4,343.47,343.18,343.28,2395.0,343.4,343.47,343.18,343.28,2395.0
2020-08-12 12:55:00,343.23,343.29,342.21,342.45,8481.0,343.23,343.29,342.21,342.45,8481.0
2020-08-12 13:00:00,342.44,342.53,342.11,342.12,3100.0,342.44,342.53,342.11,342.12,3100.0
2020-08-12 13:05:00,342.16,342.29,341.75,341.75,16712.0,342.16,342.29,341.75,341.75,16712.0
2020-08-12 13:10:00,341.69,342.56,341.52,342.56,9645.0,341.69,342.56,341.52,342.56,9645.0
2020-08-12 13:15:00,342.46,342.57,341.59,341.83,14213.0,342.46,342.57,341.59,341.83,14213.0
2020-08-12 13:20:00,341.7,342.23,341.62,342.23,9204.0,341.7,342.23,341.62,342.23,9204.0
2020-08-12 13:25:00,342.15,342.44,341.88,342.08,14438.0,342.15,342.44,341.88,342.08,14438.0
2020-08-12 13:30:00,342.17,342.62,342.05,342.62,9160.0,342.17,342.62,342.05,342.62,9160.0
2020-08-12 13:35:00,342.71,343.21,342.71,343.21,1740.0,342.71,343.21,342.71,343.21,1740.0
2020-08-12 13:40:00,343.28,343.89,343.28,343.36,5297.0,343.28,343.89,343.28,343.36,5297.0
2020-08-12 13:45:00,343.32,343.6,343.29,343.5,2365.0,343.32,343.6,343.29,343.5,2365.0
2020-08-12 13:50:00,343.48,343.49,343.09,343.09,2900.0,343.48,343.49,343.09,343.09,2900.0
2020-08-12 13:55:00,343.05,343.35,342.91,343.31,2823.0,343.05,343.35,342.91,343.31,2823.0
2020-08-12 14:00:00,343.71,343.72,343.24,343.53,2000.0,343.71,343.72,343.24,343.53,2000.0
2020-08-12 14:05:00,343.53,343.62,343.22,343.5,1400.0,343.53,343.62,343.22,343.5,1400.0
2020-08-12 14:10:00,343.6,343.75,343.4,343.43,2274.0,343.6,343.75,343.4,343.43,2274.0
2020-08-12 14:15:00,343.4,343.57,343.4,343.43,1730.0,343.4,343.57,343.4,343.43,1730.0
2020-08-12 14:20:00,343.43,343.88,343.3,343.88,2012.0,343.43,343.88,343.3,343.88,2012.0
2020-08-12 14:25:00,343.83,344.58,343.8,344.26,12413.0,343.83,344.58,343.8,344.26,12413.0
2020-08-12 14:30:00,344.15,344.17,343.71,343.81,3600.0,344.15,344.17,343.71,343.81,3600.0
2020-08-12 14:35:00,343.72,344.06,343.56,343.85,8057.0,343.72,344.06,343.56,343.85,8057.0
2020-08-12 14:40:00,343.86,345.14,343.76,344.98,17912.0,343.86,345.14,343.76,344.98,17912.0
2020-08-12 14:45:00,344.95,345.69,344.9,345.44,13348.0,344.95,345.69,344.9,345.44,13348.0
2020-08-12 14:50:00,345.41,345.86,345.32,345.48,8028.0,345.41,345.86,345.32,345.48,8028.0
2020-08-12 14:55:00,345.72,346.43,345.37,346.12,13614.0,345.72,346.43,345.37,346.12,13614.0
2020-08-12 15:00:00,346.32,346.32,345.56,345.66,11442.0,346.32,346.32,345.56,345.66,11442.0
2020-08-12 15:05:00,345.63,345.75,345.35,345.44,9880.0,345.63,345.75,345.35,345.44,9880.0
2020-08-12 15:10:00,345.29,346.08,345.27,345.92,18147.0,345.29,346.08,345.27,345.92,18147.0
2020-08-12 15:15:00,345.91,346.18,345.75,346.17,3263.0,345.91,346.18,345.75,346.17,3263.0
2020-08-12 15:20:00,346.13,346.43,345.73,346.43,11754.0,346.13,346.43,345.73,346.43,11754.0
2020-08-12 15:25:00,346.28,346.33,345.77,346.0,19212.0,346.28,346.33,345.77,346.0,19212.0
2020-08-12 15:30:00,346.09,346.1,345.04,345.5,33999.0,346.09,346.1,345.04,345.5,33999.0
2020-08-12 15:35:00,345.63,346.25,345.43,346.11,19893.0,345.63,346.25,345.43,346.11,19893.0
2020-08-12 15:40:00,346.01,346.15,345.61,345.71,18184.0,346.01,346.15,345.61,345.71,18184.0
2020-08-12 15:45:00,345.79,345.93,345.31,345.31,19304.0,345.79,345.93,345.31,345.31,19304.0
2020-08-12 15:50:00,345.58,345.84,344.22,344.62,19335.0,345.58,345.84,344.22,344.62,19335.0
2020-08-12 15:55:00,344.69,345.69,344.25,345.59,38049.0,344.69,345.69,344.25,345.59,38049.0
2020-08-13 09:30:00,349.6,349.99,348.0,349.45,34820.0,349.6,349.99,348.0,349.45,34820.0
2020-08-13 09:35:00,349.38,351.13,348.73,351.13,20499.0,349.38,351.13,348.73,351.13,20499.0
2020-08-13 09:40:00,351.19,351.5,349.89,350.0,16350.0,351.19,351.5,349.89,350.0,16350.0
2020-08-13 09:45:00,350.6,350.6,346.69,346.99,22549.0,350.6,350.6,346.69,346.99,22549.0
2020-08-13 09:50:00,347.12,347.86,346.27,347.13,11643.0,347.12,347.86,346.27,347.13,11643.0
2020-08-13 09:55:00,347.16,348.44,347.11,348.0,10519.0,347.16,348.44,347.11,348.0,10519.0
2020-08-13 10:00:00,347.79,348.45,347.5,348.14,11009.0,347.79,348.45,347.5,348.14,11009.0
2020-08-13 10:05:00,348.27,348.75,347.92,348.15,4600.0,348.27,348.75,347.92,348.15,4600.0
2020-08-13 10:10:00,348.0,348.75,347.85,348.33,13684.0,348.0,348.75,347.85,348.33,13684.0
2020-08-13 10:15:00,348.11,349.0,347.47,348.46,32886.0,348.11,349.0,347.47,348.46,32886.0
2020-08-13 10:20:00,348.46,348.68,347.87,348.68,7134.0,348.46,348.68,347.87,348.68,7134.0
2020-08-13 10:25:00,348.65,349.87,348.63,349.87,6959.0,348.65,349.87,348.63,349.87,6959.0
2020-08-13 10:30:00,349.82,350.57,349.81,350.36,10717.0,349.82,350.57,349.81,350.36,10717.0
2020-08-13 10:35:00,350.23,351.17,350.2,350.85,10500.0,350.23,351.17,350.2,350.85,10500.0
2020-08-13 10:40:00,350.71,350.89,350.1,350.44,19909.0,350.71,350.89,350.1,350.44,19909.0
2020-08-13 10:45:00,350.62,351.23,350.0,351.1,12943.0,350.62,351.23,350.0,351.1,12943.0
2020-08-13 10:50:00,351.18,352.36,351.17,352.36,22617.0,351.18,352.36,351.17,352.36,22617.0
2020-08-13 10:55:00,352.31,354.06,352.31,353.61,21236.0,352.31,354.06,352.31,353.61,21236.0
2020-08-13 11:00:00,353.51,353.69,352.87,353.19,13819.0,353.51,353.69,352.87,353.19,13819.0
2020-08-13 11:05:00,353.15,354.59,353.15,354.34,16741.0,353.15,354.59,353.15,354.34,16741.0
2020-08-13 11:10:00,354.4,354.4,353.0,353.3,14834.0,354.4,354.4,353.0,353.3,14834.0
2020-08-13 11:15:00,353.26,354.03,352.96,353.33,17661.0,353.26,354.03,352.96,353.33,17661.0
2020-08-13 11:20:00,353.34,353.55,353.0,353.55,12438.0,353.34,353.55,353.0,353.55,12438.0
2020-08-13 11:25:00,353.45,353.77,353.27,353.36,6245.0,353.45,353.77,353.27,353.36,6245.0
2020-08-13 11:30:00,353.45,353.52,351.92,352.05,13468.0,353.45,353.52,351.92,352.05,13468.0
2020-08-13 11:35:00,352.05,353.54,352.05,352.83,16176.0,352.05,353.54,352.05,352.83,16176.0
2020-08-13 11:40:00,352.95,352.95,351.98,352.34,5338.0,352.95,352.95,351.98,352.34,5338.0
2020-08-13 11:45:00,352.29,352.7,352.15,352.22,2430.0,352.29,352.7,352.15,352.22,2430.0
2020-08-13 11:50:00,352.33,352.93,352.33,352.83,3721.0,352.33,352.93,352.33,352.83,3721.0
2020-08-13 11:55:00,352.84,352.84,352.14,352.48,7690.0,352.84,352.84,352.14,352.48,7690.0
2020-08-13 12:00:00,352.71,352.85,352.54,352.67,7390.0,352.71,352.85,352.54,352.67,7390.0
2020-08-13 12:05:00,352.8,353.08,352.42,352.42,13414.0,352.8,353.08,352.42,352.42,13414.0
2020-08-13 12:10:00,352.28,352.29,351.6,351.76,7680.0,352.28,352.29,351.6,351.76,7680.0
2020-08-13 12:15:00,351.81,352.28,351.79,352.28,5245.0,351.81,352.28,351.79,352.28,5245.0
2020-08-13 12:20:00,352.4,353.0,352.4,352.87,4146.0,352.4,353.0,352.4,352.87,4146.0
2020-08-13 12:25:00,352.95,352.99,352.66,352.76,5350.0,352.95,352.99,352.66,352.76,5350.0
2020-08-13 12:30:00,352.75,353.15,352.47,352.53,4827.0,352.75,353.15,352.47,352.53,4827.0
2020-08-13 12:35:00,352.48,352.77,352.19,352.25,8146.0,352.48,352.77,352.19,352.25,8146.0
2020-08-13 12:40:00,352.19,352.19,351.72,352.08,8071.0,352.19,352.19,351.72,352.08,8071.0
2020-08-13 12:45:00,352.18,352.19,351.76,351.76,1701.0,352.18,352.19,351.76,351.76,1701.0
2020-08-13 12:50:00,351.84,352.1,351.74,351.81,3625.0,351.84,352.1,351.74,351.81,3625.0
2020-08-13 12:55:00,351.77,352.39,351.61,352.39,3773.0,351.77,352.39,351.61,352.39,3773.0
2020-08-13 13:00:00,352.47,352.56,351.83,351.83,4172.0,352.47,352.56,351.83,351.83,4172.0
2020-08-13 13:05:00,351.83,352.3,351.71,351.81,12285.0,351.83,352.3,351.71,351.81,12285.0
2020-08-13 13:10:00,351.92,352.35,351.89,352.19,6950.0,351.92,352.35,351.89,352.19,6950.0
2020-08-13 13:15:00,352.22,352.54,351.78,352.51,11874.0,352.22,352.54,351.78,352.51,11874.0
2020-08-13 13:20:00,352.62,352.75,352.03,352.07,12950.0,352.62,352.75,352.03,352.07,12950.0
2020-08-13 13:25:00,352.13,352.13,351.66,352.06,14760.0,352.13,352.13,351.66,352.06,14760.0
2020-08-13 13:30:00,351.93,352.2,350.33,350.48,18566.0,351.93,352.2,350.33,350.48,18566.0
2020-08-13 13:35:00,350.37,350.94,350.36,350.54,21211.0,350.37,350.94,350.36,350.54,21211.0
2020-08-13 13:40:00,350.64,351.17,350.42,351.14,15454.0,350.64,351.17,350.42,351.14,15454.0
2020-08-13 13:45:00,351.15,352.1,351.06,351.84,7063.0,351.15,352.1,351.06,351.84,7063.0
2020-08-13 13:50:00,351.74,351.91,351.52,351.84,1600.0,351.74,351.91,351.52,351.84,1600.0
2020-08-13 13:55:00,351.73,351.96,351.6,351.81,8900.0,351.73,351.96,351.6,351.81,8900.0
2020-08-13 14:00:00,352.0,352.13,351.11,351.59,22335.0,352.0,352.13,351.11,351.59,22335.0
2020-08-13 14:05:00,351.61,351.81,351.3,351.37,3140.0,351.61,351.81,351.3,351.37,3140.0
2020-08-13 14:10:00,351.34,351.55,350.56,351.29,13142.0,351.34,351.55,350.56,351.29,13142.0
2020-08-13 14:15:00,351.27,351.39,350.67,350.88,14312.0,351.27,351.39,350.67,350.88,14312.0
2020-08-13 14:20:00,350.93,351.02,350.1,350.28,22433.0,350.93,351.02,350.1,350.28,22433.0
2020-08-13 14:25:00,350.25,351.4,350.24,350.88,8996.0,350.25,351.4,350.24,350.88,8996.0
2020-08-13 14:30:00,350.96,351.47,350.78,351.22,9141.0,350.96,351.47,350.78,351.22,9141.0
2020-08-13 14:35:00,351.26,351.26,350.16,350.41,14901.0,351.26,351.26,350.16,350.41,14901.0
2020-08-13 14:40:00,350.45,351.14,350.21,350.27,13796.0,350.45,351.14,350.21,350.27,13796.0
2020-08-13 14:45:00,350.52,351.0,350.28,350.31,4100.0,350.52,351.0,350.28,350.31,4100.0
2020-08-13 14:50:00,350.24,350.25,348.9,349.96,8012.0,350.24,350.25,348.9,349.96,8012.0
2020-08-13 14:55:00,349.65,349.91,349.0,349.48,5655.0,349.65,349.91,349.0,349.48,5655.0
2020-08-13 15:00:00,349.63,349.8,349.05,349.44,8336.0,349.63,349.8,349.05,349.44,8336.0
2020-08-13 15:05:00,349.35,349.81,349.03,349.29,6698.0,349.35,349.81,349.03,349.29,6698.0
2020-08-13 15:10:00,349.38,349.71,348.98,349.34,5499.0,349.38,349.71,348.98,349.34,5499.0
2020-08-13 15:15:00,349.55,350.35,349.54,350.12,6778.0,349.55,350.35,349.54,350.12,6778.0
2020-08-13 15:20:00,350.1,350.85,349.67,350.71,4865.0,350.1,350.85,349.67,350.71,4865.0
2020-08-13 15:25:00,350.72,350.72,350.18,350.41,4400.0,350.72,350.72,350.18,350.41,4400.0
2020-08-13 15:30:00,350.44,350.46,350.06,350.4,8477.0,350.44,350.46,350.06,350.4,8477.0
2020-08-13 15:35:00,350.45,351.3,350.45,350.93,10893.0,350.45,351.3,350.45,350.93,10893.0
2020-08-13 15:40:00,350.91,351.54,350.7,351.43,13455.0,350.91,351.54,350.7,351.43,13455.0
2020-08-13 15:45:00,351.46,351.61,350.32,350.47,19310.0,351.46,351.61,350.32,350.47,19310.0
2020-08-13 15:50:00,350.36,351.0,349.84,349.95,19357.0,350.36,351.0,349.84,349.95,19357.0
2020-08-13 15:55:00,349.85,350.62,349.85,350.44,38488.0,349.85,350.62,349.85,350.44,38488.0
2020-08-14 09:30:00,350.15,351.69,349.04,349.83,16442.0,350.15,351.69,349.04,349.83,16442.0
2020-08-14 09:35:00,349.83,350.8,349.18,349.54,9085.0,349.83,350.8,349.18,349.54,9085.0
2020-08-14 09:40:00,349.51,349.6,347.0,347.74,14613.0,349.51,349.6,347.0,347.74,14613.0
2020-08-14 09:45:00,347.57,347.94,347.0,347.05,16476.0,347.57,347.94,347.0,347.05,16476.0
2020-08-14 09:50:00,346.75,348.36,346.01,348.02,18619.0,346.75,348.36,346.01,348.02,18619.0
2020-08-14 09:55:00,348.05,349.47,348.05,349.47,8395.0,348.05,349.47,348.05,349.47,8395.0
2020-08-14 10:00:00,348.99,348.99,347.51,347.52,13860.0,348.99,348.99,347.51,347.52,13860.0
2020-08-14 10:05:00,347.78,348.32,347.53,348.32,11070.0,347.78,348.32,347.53,348.32,11070.0
2020-08-14 10:10:00,348.43,348.49,346.9,347.26,5713.0,348.43,348.49,346.9,347.26,5713.0
2020-08-14 10:15:00,347.94,347.94,346.4,346.4,5250.0,347.94,347.94,346.4,346.4,5250.0
2020-08-14 10:20:00,346.56,346.88,345.93,346.39,10035.0,346.56,346.88,345.93,346.39,10035.0
2020-08-14 10:25:00,346.69,346.77,345.13,345.64,6433.0,346.69,346.77,345.13,345.64,6433.0
2020-08-14 10:30:00,345.1,346.75,345.03,346.58,14677.0,345.1,346.75,345.03,346.58,14677.0
2020-08-14 10:35:00,346.48,347.86,346.48,347.68,23909.0,346.48,347.86,346.48,347.68,23909.0
2020-08-14 10:40:00,347.56,347.99,346.92,347.69,23338.0,347.56,347.99,346.92,347.69,23338.0
2020-08-14 10:45:00,347.7,349.55,347.61,349.4,35575.0,347.7,349.55,347.61,349.4,35575.0
2020-08-14 10:50:00,349.33,350.24,349.19,350.14,30331.0,349.33,350.24,349.19,350.14,30331.0
2020-08-14 10:55:00,350.11,350.33,348.92,348.92,17614.0,350.11,350.33,348.92,348.92,17614.0
2020-08-14 11:00:00,348.66,349.44,348.38,348.53,1000.0,348.66,349.44,348.38,348.53,1000.0
2020-08-14 11:05:00,348.53,349.17,348.26,349.03,2800.0,348.53,349.17,348.26,349.03,2800.0
2020-08-14 11:10:00,349.03,350.5,349.03,350.31,21294.0,349.03,350.5,349.03,350.31,21294.0
2020-08-14 11:15:00,350.31,350.5,349.49,349.65,1830.0,350.31,350.5,349.49,349.65,1830.0
2020-08-14 11:20:00,349.55,350.0,349.47,349.75,1300.0,349.55,350.0,349.47,349.75,1300.0
2020-08-14 11:25:00,349.57,350.06,349.5,349.71,9322.0,349.57,350.06,349.5,349.71,9322.0
2020-08-14 11:30:00,349.85,350.19,348.91,350.19,21018.0,349.85,350.19,348.91,350.19,21018.0
2020-08-14 11:35:00,349.93,350.1,349.6,349.94,9532.0,349.93,350.1,349.6,349.94,9532.0
2020-08-14 11:40:00,349.8,350.36,349.8,350.01,9698.0,349.8,350.36,349.8,350.01,9698.0
2020-08-14 11:45:00,350.13,350.34,348.56,348.71,7705.0,350.13,350.34,348.56,348.71,7705.0
2020-08-14 11:50:00,348.67,349.44,348.07,348.11,3104.0,348.67,349.44,348.07,348.11,3104.0
2020-08-14 11:55:00,348.33,348.9,348.15,348.27,3571.0,348.33,348.9,348.15,348.27,3571.0
2020-08-14 12:00:00,348.31,348.58,348.3,348.3,1000.0,348.31,348.58,348.3,348.3,1000.0
2020-08-14 12:05:00,348.1,348.61,348.07,348.53,2337.0,348.1,348.61,348.07,348.53,2337.0
2020-08-14 12:10:00,348.63,348.89,348.3,348.31,2100.0,348.63,348.89,348.3,348.31,2100.0
2020-08-14 12:15:00,348.25,349.92,348.13,349.85,16268.0,348.25,349.92,348.13,349.85,16268.0
2020-08-14 12:20:00,349.78,350.38,349.78,350.04,12275.0,349.78,350.38,349.78,350.04,12275.0
2020-08-14 12:25:00,350.02,350.5,350.02,350.2,3130.0,350.02,350.5,350.02,350.2,3130.0
2020-08-14 12:30:00,350.21,350.34,350.1,350.33,3069.0,350.21,350.34,350.1,350.33,3069.0
2020-08-14 12:35:00,350.22,350.5,350.18,350.5,3318.0,350.22,350.5,350.18,350.5,3318.0
2020-08-14 12:40:00,350.35,350.5,349.86,349.96,7950.0,350.35,350.5,349.86,349.96,7950.0
2020-08-14 12:45:00,349.91,350.05,349.7,349.97,6029.0,349.91,350.05,349.7,349.97,6029.0
2020-08-14 12:50:00,350.03,350.03,349.27,349.53,3998.0,350.03,350.03,349.27,349.53,3998.0
2020-08-14 12:55:00,349.63,349.89,349.45,349.59,1000.0,349.63,349.89,349.45,349.59,1000.0
2020-08-14 13:00:00,349.44,349.55,349.21,349.22,2872.0,349.44,349.55,349.21,349.22,2872.0
2020-08-14 13:05:00,349.22,349.37,348.48,348.49,10335.0,349.22,349.37,348.48,348.49,10335.0
2020-08-14 13:10:00,348.69,349.02,348.62,348.62,3550.0,348.69,349.02,348.62,348.62,3550.0
2020-08-14 13:15:00,348.63,348.7,348.35,348.43,1801.0,348.63,348.7,348.35,348.43,1801.0
2020-08-14 13:20:00,348.4,348.62,348.2,348.62,2409.0,348.4,348.62,348.2,348.62,2409.0
2020-08-14 13:25:00,348.62,348.66,348.43,348.66,900.0,348.62,348.66,348.43,348.66,900.0
2020-08-14 13:30:00,348.7,349.0,348.35,348.35,1373.0,348.7,349.0,348.35,348.35,1373.0
2020-08-14 13:35:00,348.37,348.69,348.23,348.68,4114.0,348.37,348.69,348.23,348.68,4114.0
2020-08-14 13:40:00,348.88,348.88,348.33,348.42,1960.0,348.88,348.88,348.33,348.42,1960.0
2020-08-14 13:45:00,348.47,348.86,348.31,348.86,1617.0,348.47,348.86,348.31,348.86,1617.0
2020-08-14 13:50:00,348.36,349.08,348.26,348.75,4765.0,348.36,349.08,348.26,348.75,4765.0
2020-08-14 13:55:00,348.56,348.95,348.49,348.94,4420.0,348.56,348.95,348.49,348.94,4420.0
2020-08-14 14:00:00,349.07,349.1,348.51,348.73,4100.0,349.07,349.1,348.51,348.73,4100.0
2020-08-14 14:05:00,348.85,348.92,348.56,348.82,721.0,348.85,348.92,348.56,348.82,721.0
2020-08-14 14:10:00,349.1,349.35,349.02,349.26,2065.0,349.1,349.35,349.02,349.26,2065.0
2020-08-14 14:15:00,349.1,349.12,348.62,348.62,1500.0,349.1,349.12,348.62,348.62,1500.0
2020-08-14 14:20:00,348.89,349.0,348.83,349.0,2076.0,348.89,349.0,348.83,349.0,2076.0
2020-08-14 14:25:00,348.79,349.13,348.56,348.88,4514.0,348.79,349.13,348.56,348.88,4514.0
2020-08-14 14:30:00,348.93,349.32,348.87,349.05,4450.0,348.93,349.32,348.87,349.05,4450.0
2020-08-14 14:35:00,348.98,349.11,348.67,348.98,4185.0,348.98,349.11,348.67,348.98,4185.0
2020-08-14 14:40:00,349.02,349.02,349.02,349.02,100.0,349.02,349.02,349.02,349.02,100.0
2020-08-14 14:45:00,349.03,349.04,348.74,349.04,2243.0,349.03,349.04,348.74,349.04,2243.0
2020-08-14 14:50:00,348.97,349.27,348.97,349.24,1200.0,348.97,349.27,348.97,349.24,1200.0
2020-08-14 14:55:00,349.24,349.57,349.16,349.53,2195.0,349.24,349.57,349.16,349.53,2195.0
2020-08-14 15:00:00,349.38,349.44,349.26,349.3,2186.0,349.38,349.44,349.26,349.3,2186.0
2020-08-14 15:05:00,349.44,349.77,349.13,349.49,3960.0,349.44,349.77,349.13,349.49,3960.0
2020-08-14 15:10:00,349.25,349.25,348.83,348.87,550.0,349.25,349.25,348.83,348.87,550.0
2020-08-14 15:15:00,348.71,349.07,348.68,348.75,2000.0,348.71,349.07,348.68,348.75,2000.0
2020-08-14 15:20:00,348.8,349.02,348.68,348.68,2971.0,348.8,349.02,348.68,348.68,2971.0
2020-08-14 15:25:00,348.62,349.19,348.49,349.08,3511.0,348.62,349.19,348.49,349.08,3511.0
2020-08-14 15:30:00,348.92,349.24,348.77,348.96,2224.0,348.92,349.24,348.77,348.96,2224.0
2020-08-14 15:35:00,348.89,348.91,348.24,348.32,3767.0,348.89,348.91,348.24,348.32,3767.0
2020-08-14 15:40:00,348.32,349.0,348.1,348.87,6133.0,348.32,349.0,348.1,348.87,6133.0
2020-08-14 15:45:00,348.85,348.85,348.23,348.41,7033.0,348.85,348.85,348.23,348.41,7033.0
2020-08-14 15:50:00,348.12,349.47,347.88,349.47,10247.0,348.12,349.47,347.88,349.47,10247.0
2020-08-14 15:55:00,349.52,349.53,348.93,349.09,16331.0,349.52,349.53,348.93,349.09,16331.0
2020-08-17 09:30:00,350.57,351.85,350.0,350.52,26246.0,350.57,351.85,350.0,350.52,26246.0
2020-08-17 09:35:00,350.57,351.21,350.23,351.21,3342.0,350.57,351.21,350.23,351.21,3342.0
2020-08-17 09:40:00,351.81,352.59,351.35,351.35,4362.0,351.81,352.59,351.35,351.35,4362.0
2020-08-17 09:45:00,351.89,352.14,351.33,351.87,10452.0,351.89,352.14,351.33,351.87,10452.0
2020-08-17 09:50:00,351.67,354.5,351.67,352.96,13170.0,351.67,354.5,351.67,352.96,13170.0
2020-08-17 09:55:00,353.19,353.55,352.34,352.56,2766.0,353.19,353.55,352.34,352.56,2766.0
2020-08-17 10:00:00,352.46,352.94,351.01,351.01,9142.0,352.46,352.94,351.01,351.01,9142.0
2020-08-17 10:05:00,351.47,351.93,351.0,351.01,3810.0,351.47,351.93,351.0,351.01,3810.0
2020-08-17 10:10:00,351.28,352.47,351.26,351.41,4271.0,351.28,352.47,351.26,351.41,4271.0
2020-08-17 10:15:00,352.0,352.0,351.19,351.65,1850.0,352.0,352.0,351.19,351.65,1850.0
2020-08-17 10:20:00,351.86,352.0,351.37,351.75,4005.0,351.86,352.0,351.37,351.75,4005.0
2020-08-17 10:25:00,351.73,352.6,351.61,352.6,11200.0,351.73,352.6,351.61,352.6,11200.0
2020-08-17 10:30:00,352.56,352.93,352.22,352.22,7409.0,352.56,352.93,352.22,352.22,7409.0
2020-08-17 10:35:00,352.39,352.6,352.09,352.24,2033.0,352.39,352.6,352.09,352.24,2033.0
2020-08-17 10:40:00,352.06,352.34,351.79,352.01,4402.0,352.06,352.34,351.79,352.01,4402.0
2020-08-17 10:45:00,352.04,352.94,352.01,352.83,10066.0,352.04,352.94,352.01,352.83,10066.0
2020-08-17 10:50:00,352.64,352.95,352.64,352.71,2335.0,352.64,352.95,352.64,352.71,2335.0
2020-08-17 10:55:00,352.71,353.62,352.7,352.94,4297.0,352.71,353.62,352.7,352.94,4297.0
2020-08-17 11:00:00,352.9,352.97,352.53,352.85,4129.0,352.9,352.97,352.53,352.85,4129.0
2020-08-17 11:05:00,352.55,352.74,352.46,352.74,1900.0,352.55,352.74,352.46,352.74,1900.0
2020-08-17 11:10:00,353.07,354.42,353.06,354.17,14395.0,353.07,354.42,353.06,354.17,14395.0
2020-08-17 11:15:00,354.27,354.43,354.17,354.17,5967.0,354.27,354.43,354.17,354.17,5967.0
2020-08-17 11:20:00,354.08,354.33,353.82,354.32,2410.0,354.08,354.33,353.82,354.32,2410.0
2020-08-17 11:25:00,354.37,354.75,354.31,354.7,2885.0,354.37,354.75,354.31,354.7,2885.0
2020-08-17 11:30:00,354.62,354.83,353.84,353.84,3494.0,354.62,354.83,353.84,353.84,3494.0
2020-08-17 11:35:00,353.76,354.13,353.68,353.68,4830.0,353.76,354.13,353.68,353.68,4830.0
2020-08-17 11:40:00,353.36,353.61,352.78,353.36,7882.0,353.36,353.61,352.78,353.36,7882.0
2020-08-17 11:45:00,353.48,353.99,353.38,353.99,1400.0,353.48,353.99,353.38,353.99,1400.0
2020-08-17 11:50:00,353.77,354.41,353.77,354.28,3180.0,353.77,354.41,353.77,354.28,3180.0
2020-08-17 11:55:00,354.4,354.44,354.11,354.44,3600.0,354.4,354.44,354.11,354.44,3600.0
2020-08-17 12:00:00,354.3,354.49,354.11,354.3,7700.0,354.3,354.49,354.11,354.3,7700.0
2020-08-17 12:05:00,354.34,354.65,354.34,354.65,2362.0,354.34,354.65,354.34,354.65,2362.0
2020-08-17 12:10:00,354.54,354.54,354.11,354.25,4185.0,354.54,354.54,354.11,354.25,4185.0
2020-08-17 12:15:00,354.31,354.31,354.11,354.16,1700.0,354.31,354.31,354.11,354.16,1700.0
2020-08-17 12:20:00,354.28,354.47,354.21,354.39,1260.0,354.28,354.47,354.21,354.39,1260.0
2020-08-17 12:25:00,354.56,354.71,354.39,354.61,2393.0,354.56,354.71,354.39,354.61,2393.0
2020-08-17 12:30:00,354.55,354.94,354.49,354.91,1545.0,354.55,354.94,354.49,354.91,1545.0
2020-08-17 12:35:00,354.95,355.56,354.92,355.44,5867.0,354.95,355.56,354.92,355.44,5867.0
2020-08-17 12:40:00,355.47,355.61,355.28,355.44,1705.0,355.47,355.61,355.28,355.44,1705.0
2020-08-17 12:45:00,355.5,355.82,355.44,355.6,4164.0,355.5,355.82,355.44,355.6,4164.0
2020-08-17 12:50:00,355.61,355.63,355.23,355.23,5002.0,355.61,355.63,355.23,355.23,5002.0
2020-08-17 12:55:00,355.24,355.34,355.08,355.1,1974.0,355.24,355.34,355.08,355.1,1974.0
2020-08-17 13:00:00,355.16,355.16,354.81,354.81,7418.0,355.16,355.16,354.81,354.81,7418.0
2020-08-17 13:05:00,354.79,355.16,354.64,355.16,3077.0,354.79,355.16,354.64,355.16,3077.0
2020-08-17 13:10:00,355.17,355.18,354.83,354.83,3101.0,355.17,355.18,354.83,354.83,3101.0
2020-08-17 13:15:00,354.84,355.08,354.84,354.98,1840.0,354.84,355.08,354.84,354.98,1840.0
2020-08-17 13:20:00,354.88,354.88,354.29,354.56,5150.0,354.88,354.88,354.29,354.56,5150.0
2020-08-17 13:25:00,354.39,354.57,353.66,353.82,5476.0,354.39,354.57,353.66,353.82,5476.0
2020-08-17 13:30:00,353.81,353.95,353.42,353.82,3522.0,353.81,353.95,353.42,353.82,3522.0
2020-08-17 13:35:00,353.87,354.16,353.63,353.85,2689.0,353.87,354.16,353.63,353.85,2689.0
2020-08-17 13:40:00,354.03,354.3,353.92,354.14,4872.0,354.03,354.3,353.92,354.14,4872.0
2020-08-17 13:45:00,354.07,354.23,353.8,354.13,2355.0,354.07,354.23,353.8,354.13,2355.0
2020-08-17 13:50:00,354.25,354.26,353.73,353.97,5320.0,354.25,354.26,353.73,353.97,5320.0
2020-08-17 13:55:00,353.86,354.54,353.75,354.38,4088.0,353.86,354.54,353.75,354.38,4088.0
2020-08-17 14:00:00,354.24,354.59,354.18,354.24,3257.0,354.24,354.59,354.18,354.24,3257.0
2020-08-17 14:05:00,354.17,354.29,353.64,353.88,5660.0,354.17,354.29,353.64,353.88,5660.0
2020-08-17 14:10:00,353.86,354.09,353.8,353.99,3868.0,353.86,354.09,353.8,353.99,3868.0
2020-08-17 14:15:00,354.0,354.61,353.96,354.56,2633.0,354.0,354.61,353.96,354.56,2633.0
2020-08-17 14:20:00,354.4,354.41,354.02,354.41,1900.0,354.4,354.41,354.02,354.41,1900.0
2020-08-17 14:25:00,354.43,354.68,354.23,354.23,2272.0,354.43,354.68,354.23,354.23,2272.0
2020-08-17 14:30:00,354.28,354.9,354.28,354.68,4070.0,354.28,354.9,354.28,354.68,4070.0
2020-08-17 14:35:00,354.52,354.66,354.51,354.66,1101.0,354.52,354.66,354.51,354.66,1101.0
2020-08-17 14:40:00,354.52,354.52,354.0,354.27,6636.0,354.52,354.52,354.0,354.27,6636.0
2020-08-17 14:45:00,354.38,354.45,354.12,354.21,3140.0,354.38,354.45,354.12,354.21,3140.0
2020-08-17 14:50:00,354.3,354.47,354.0,354.06,5609.0,354.3,354.47,354.0,354.06,5609.0
2020-08-17 14:55:00,354.03,354.78,353.9,354.56,6822.0,354.03,354.78,353.9,354.56,6822.0
2020-08-17 15:00:00,354.51,354.52,353.91,353.91,7063.0,354.51,354.52,353.91,353.91,7063.0
2020-08-17 15:05:00,353.93,354.39,353.93,354.39,11327.0,353.93,354.39,353.93,354.39,11327.0
2020-08-17 15:10:00,354.22,354.55,353.99,354.54,3891.0,354.22,354.55,353.99,354.54,3891.0
2020-08-17 15:15:00,354.54,354.93,354.32,354.68,4531.0,354.54,354.93,354.32,354.68,4531.0
2020-08-17 15:20:00,354.68,354.77,354.23,354.25,3775.0,354.68,354.77,354.23,354.25,3775.0
2020-08-17 15:25:00,354.22,354.59,354.18,354.56,2931.0,354.22,354.59,354.18,354.56,2931.0
2020-08-17 15:30:00,354.53,354.78,354.32,354.68,5229.0,354.53,354.78,354.32,354.68,5229.0
2020-08-17 15:35:00,354.68,354.99,354.55,354.78,6073.0,354.68,354.99,354.55,354.78,6073.0
2020-08-17 15:40:00,354.96,355.37,354.96,355.37,3750.0,354.96,355.37,354.96,355.37,3750.0
2020-08-17 15:45:00,355.29,355.58,355.01,355.1,6530.0,355.29,355.58,355.01,355.1,6530.0
2020-08-17 15:50:00,355.06,355.65,354.59,355.08,27205.0,355.06,355.65,354.59,355.08,27205.0
2020-08-17 15:55:00,355.04,355.18,354.62,354.99,20988.0,355.04,355.18,354.62,354.99,20988.0
2020-08-18 09:30:00,358.07,358.49,353.92,354.31,33509.0,358.07,358.49,353.92,354.31,33509.0
2020-08-18 09:35:00,353.98,354.7,352.45,354.62,11284.0,353.98,354.7,352.45,354.62,11284.0
2020-08-18 09:40:00,355.0,355.4,354.03,354.31,6177.0,355.0,355.4,354.03,354.31,6177.0
2020-08-18 09:45:00,354.02,354.74,354.02,354.47,7332.0,354.02,354.74,354.02,354.47,7332.0
2020-08-18 09:50:00,354.51,355.5,354.5,354.99,21376.0,354.51,355.5,354.5,354.99,21376.0
2020-08-18 09:55:00,355.19,355.43,354.89,355.3,3797.0,355.19,355.43,354.89,355.3,3797.0
2020-08-18 10:00:00,355.5,355.56,354.72,354.96,5888.0,355.5,355.56,354.72,354.96,5888.0
2020-08-18 10:05:00,355.23,355.99,354.75,354.97,14289.0,355.23,355.99,354.75,354.97,14289.0
2020-08-18 10:10:00,354.99,355.24,354.8,355.01,5472.0,354.99,355.24,354.8,355.01,5472.0
2020-08-18 10:15:00,355.05,355.7,355.04,355.5,2800.0,355.05,355.7,355.04,355.5,2800.0
2020-08-18 10:20:00,355.72,355.85,354.82,354.97,4281.0,355.72,355.85,354.82,354.97,4281.0
2020-08-18 10:25:00,354.84,355.02,352.83,353.15,9196.0,354.84,355.02,352.83,353.15,9196.0
2020-08-18 10:30:00,353.12,353.89,352.6,353.61,12579.0,353.12,353.89,352.6,353.61,12579.0
2020-08-18 10:35:00,353.99,354.54,353.76,354.31,8389.0,353.99,354.54,353.76,354.31,8389.0
2020-08-18 10:40:00,354.36,354.69,353.39,354.15,6676.0,354.36,354.69,353.39,354.15,6676.0
2020-08-18 10:45:00,354.28,355.29,354.21,355.29,5259.0,354.28,355.29,354.21,355.29,5259.0
2020-08-18 10:50:00,355.26,355.59,355.17,355.18,2881.0,355.26,355.59,355.17,355.18,2881.0
2020-08-18 10:55:00,355.02,355.61,354.96,355.39,2680.0,355.02,355.61,354.96,355.39,2680.0
2020-08-18 11:00:00,355.77,357.0,355.73,356.92,7606.0,355.77,357.0,355.73,356.92,7606.0
2020-08-18 11:05:00,356.77,357.13,356.77,356.99,2519.0,356.77,357.13,356.77,356.99,2519.0
2020-08-18 11:10:00,357.41,357.99,357.19,357.65,5967.0,357.41,357.99,357.19,357.65,5967.0
2020-08-18 11:15:00,357.65,358.22,357.52,357.74,10010.0,357.65,358.22,357.52,357.74,10010.0
2020-08-18 11:20:00,357.63,358.53,357.4,358.53,6259.0,357.63,358.53,357.4,358.53,6259.0
2020-08-18 11:25:00,358.62,358.8,357.97,358.23,20503.0,358.62,358.8,357.97,358.23,20503.0
2020-08-18 11:30:00,358.05,358.13,357.65,357.92,2184.0,358.05,358.13,357.65,357.92,2184.0
2020-08-18 11:35:00,357.82,357.82,357.53,357.54,1600.0,357.82,357.82,357.53,357.54,1600.0
2020-08-18 11:40:00,357.32,357.85,357.18,357.85,5364.0,357.32,357.85,357.18,357.85,5364.0
2020-08-18 11:45:00,357.99,358.62,357.74,357.98,11625.0,357.99,358.62,357.74,357.98,11625.0
2020-08-18 11:50:00,357.9,357.95,357.52,357.52,4368.0,357.9,357.95,357.52,357.52,4368.0
2020-08-18 11:55:00,357.65,358.28,357.39,358.26,2104.0,357.65,358.28,357.39,358.26,2104.0
2020-08-18 12:00:00,358.41,358.57,358.22,358.32,1875.0,358.41,358.57,358.22,358.32,1875.0
2020-08-18 12:05:00,358.24,358.99,358.22,358.84,4442.0,358.24,358.99,358.22,358.84,4442.0
2020-08-18 12:10:00,358.87,359.45,358.66,358.75,8833.0,358.87,359.45,358.66,358.75,8833.0
2020-08-18 12:15:00,358.52,358.52,357.3,357.41,5810.0,358.52,358.52,357.3,357.41,5810.0
2020-08-18 12:20:00,357.72,358.01,357.29,357.39,4299.0,357.72,358.01,357.29,357.39,4299.0
2020-08-18 12:25:00,357.35,358.0,357.1,358.0,3437.0,357.35,358.0,357.1,358.0,3437.0
2020-08-18 12:30:00,357.92,358.52,357.86,358.19,5596.0,357.92,358.52,357.86,358.19,5596.0
2020-08-18 12:35:00,358.06,358.58,357.94,358.11,1700.0,358.06,358.58,357.94,358.11,1700.0
2020-08-18 12:40:00,358.07,358.45,357.71,358.1,3118.0,358.07,358.45,357.71,358.1,3118.0
2020-08-18 12:45:00,358.14,358.5,358.09,358.22,2058.0,358.14,358.5,358.09,358.22,2058.0
2020-08-18 12:50:00,358.59,358.9,358.36,358.75,6921.0,358.59,358.9,358.36,358.75,6921.0
2020-08-18 12:55:00,358.88,359.09,358.7,358.79,3426.0,358.88,359.09,358.7,358.79,3426.0
2020-08-18 13:00:00,358.79,359.23,358.63,358.83,4982.0,358.79,359.23,358.63,358.83,4982.0
2020-08-18 13:05:00,359.16,359.65,359.14,359.6,2611.0,359.16,359.65,359.14,359.6,2611.0
2020-08-18 13:10:00,359.49,359.53,359.22,359.48,4800.0,359.49,359.53,359.22,359.48,4800.0
2020-08-18 13:15:00,359.38,359.95,359.26,359.29,17509.0,359.38,359.95,359.26,359.29,17509.0
2020-08-18 13:20:00,359.19,359.53,358.88,359.1,9031.0,359.19,359.53,358.88,359.1,9031.0
2020-08-18 13:25:00,358.94,359.48,358.94,359.35,2162.0,358.94,359.48,358.94,359.35,2162.0
2020-08-18 13:30:00,359.31,359.96,359.23,359.96,5798.0,359.31,359.96,359.23,359.96,5798.0
2020-08-18 13:35:00,359.96,360.28,359.15,359.62,8730.0,359.96,360.28,359.15,359.62,8730.0
2020-08-18 13:40:00,359.93,359.93,359.33,359.36,3363.0,359.93,359.93,359.33,359.36,3363.0
2020-08-18 13:45:00,359.45,359.64,359.13,359.64,3015.0,359.45,359.64,359.13,359.64,3015.0
2020-08-18 13:50:00,359.83,360.0,359.5,359.94,3433.0,359.83,360.0,359.5,359.94,3433.0
2020-08-18 13:55:00,359.82,359.98,359.61,359.83,3255.0,359.82,359.98,359.61,359.83,3255.0
2020-08-18 14:00:00,359.83,360.49,359.76,360.17,9251.0,359.83,360.49,359.76,360.17,9251.0
2020-08-18 14:05:00,359.84,360.43,359.83,360.25,3400.0,359.84,360.43,359.83,360.25,3400.0
2020-08-18 14:10:00,360.32,360.48,360.12,360.12,3969.0,360.32,360.48,360.12,360.12,3969.0
2020-08-18 14:15:00,359.99,360.1,359.84,360.03,3869.0,359.99,360.1,359.84,360.03,3869.0
2020-08-18 14:20:00,359.98,360.1,359.79,360.06,3489.0,359.98,360.1,359.79,360.06,3489.0
2020-08-18 14:25:00,359.98,360.4,359.89,360.29,5570.0,359.98,360.4,359.89,360.29,5570.0
2020-08-18 14:30:00,360.27,360.74,360.25,360.62,11611.0,360.27,360.74,360.25,360.62,11611.0
2020-08-18 14:35:00,360.53,360.77,360.41,360.71,3026.0,360.53,360.77,360.41,360.71,3026.0
2020-08-18 14:40:00,360.66,360.66,360.2,360.3,4375.0,360.66,360.66,360.2,360.3,4375.0
2020-08-18 14:45:00,360.16,360.18,359.83,359.98,5871.0,360.16,360.18,359.83,359.98,5871.0
2020-08-18 14:50:00,359.99,360.59,359.99,360.36,3783.0,359.99,360.59,359.99,360.36,3783.0
2020-08-18 14:55:00,360.12,360.59,359.9,360.17,8633.0,360.12,360.59,359.9,360.17,8633.0
2020-08-18 15:00:00,360.08,360.23,359.69,359.85,3720.0,360.08,360.23,359.69,359.85,3720.0
2020-08-18 15:05:00,359.98,360.46,359.93,360.03,4370.0,359.98,360.46,359.93,360.03,4370.0
2020-08-18 15:10:00,359.93,360.46,359.85,360.46,3503.0,359.93,360.46,359.85,360.46,3503.0
2020-08-18 15:15:00,360.46,360.52,359.89,360.23,4788.0,360.46,360.52,359.89,360.23,4788.0
2020-08-18 15:20:00,360.38,360.47,359.85,359.85,5204.0,360.38,360.47,359.85,359.85,5204.0
2020-08-18 15:25:00,359.88,360.18,359.69,359.87,7302.0,359.88,360.18,359.69,359.87,7302.0
2020-08-18 15:30:00,360.03,360.35,360.03,360.33,7614.0,360.03,360.35,360.03,360.33,7614.0
2020-08-18 15:35:00,360.33,360.76,359.89,360.4,22722.0,360.33,360.76,359.89,360.4,22722.0
2020-08-18 15:40:00,360.32,360.71,360.15,360.5,12586.0,360.32,360.71,360.15,360.5,12586.0
2020-08-18 15:45:00,360.17,360.42,359.6,359.62,11339.0,360.17,360.42,359.6,359.62,11339.0
2020-08-18 15:50:00,359.58,359.87,359.0,359.19,17966.0,359.58,359.87,359.0,359.19,17966.0
2020-08-18 15:55:00,359.03,359.34,358.77,358.78,38912.0,359.03,359.34,358.77,358.78,38912.0
2020-08-19 09:30:00,360.58,361.39,359.5,359.61,33020.0,360.58,361.39,359.5,359.61,33020.0
2020-08-19 09:35:00,360.0,360.0,357.09,357.13,8812.0,360.0,360.0,357.09,357.13,8812.0
2020-08-19 09:40:00,357.45,358.88,356.17,357.91,17330.0,357.45,358.88,356.17,357.91,17330.0
2020-08-19 09:45:00,357.97,358.13,356.47,356.58,9836.0,357.97,358.13,356.47,356.58,9836.0
2020-08-19 09:50:00,356.68,358.22,356.58,357.45,11392.0,356.68,358.22,356.58,357.45,11392.0
2020-08-19 09:55:00,357.51,359.31,357.51,359.06,8298.0,357.51,359.31,357.51,359.06,8298.0
2020-08-19 10:00:00,359.18,359.5,358.9,359.32,15029.0,359.18,359.5,358.9,359.32,15029.0
2020-08-19 10:05:00,358.98,359.88,358.98,359.28,7079.0,358.98,359.88,358.98,359.28,7079.0
2020-08-19 10:10:00,359.07,359.75,358.83,359.28,4647.0,359.07,359.75,358.83,359.28,4647.0
2020-08-19 10:15:00,359.41,359.92,359.09,359.92,2133.0,359.41,359.92,359.09,359.92,2133.0
2020-08-19 10:20:00,359.75,360.0,359.38,359.83,5451.0,359.75,360.0,359.38,359.83,5451.0
2020-08-19 10:25:00,359.87,359.91,359.12,359.63,7500.0,359.87,359.91,359.12,359.63,7500.0
2020-08-19 10:30:00,359.73,360.7,359.56,359.56,7217.0,359.73,360.7,359.56,359.56,7217.0
2020-08-19 10:35:00,359.87,360.43,359.17,359.59,10722.0,359.87,360.43,359.17,359.59,10722.0
2020-08-19 10:40:00,359.63,359.83,359.36,359.7,2190.0,359.63,359.83,359.36,359.7,2190.0
2020-08-19 10:45:00,359.95,360.39,359.78,359.87,2803.0,359.95,360.39,359.78,359.87,2803.0
2020-08-19 10:50:00,360.09,360.09,359.6,359.96,4734.0,360.09,360.09,359.6,359.96,4734.0
2020-08-19 10:55:00,360.24,360.74,360.24,360.74,2350.0,360.24,360.74,360.24,360.74,2350.0
2020-08-19 11:00:00,360.75,361.51,360.51,360.69,9443.0,360.75,361.51,360.51,360.69,9443.0
2020-08-19 11:05:00,360.63,361.34,360.46,360.51,7300.0,360.63,361.34,360.46,360.51,7300.0
2020-08-19 11:10:00,360.32,360.71,360.07,360.48,2600.0,360.32,360.71,360.07,360.48,2600.0
2020-08-19 11:15:00,360.27,360.57,360.03,360.56,2000.0,360.27,360.57,360.03,360.56,2000.0
2020-08-19 11:20:00,360.56,361.99,360.55,361.89,11727.0,360.56,361.99,360.55,361.89,11727.0
2020-08-19 11:25:00,361.9,362.03,361.56,362.03,7005.0,361.9,362.03,361.56,362.03,7005.0
2020-08-19 11:30:00,362.04,362.04,361.62,361.78,1935.0,362.04,362.04,361.62,361.78,1935.0
2020-08-19 11:35:00,361.81,362.39,361.71,361.8,8251.0,361.81,362.39,361.71,361.8,8251.0
2020-08-19 11:40:00,361.74,362.08,361.74,362.01,4180.0,361.74,362.08,361.74,362.01,4180.0
2020-08-19 11:45:00,362.01,362.79,361.79,362.36,8461.0,362.01,362.79,361.79,362.36,8461.0
2020-08-19 11:50:00,362.41,362.53,362.04,362.5,2100.0,362.41,362.53,362.04,362.5,2100.0
2020-08-19 11:55:00,362.34,362.67,362.18,362.67,3670.0,362.34,362.67,362.18,362.67,3670.0
2020-08-19 12:00:00,362.66,363.13,362.51,362.94,6224.0,362.66,363.13,362.51,362.94,6224.0
2020-08-19 12:05:00,362.92,363.03,362.71,362.71,2286.0,362.92,363.03,362.71,362.71,2286.0
2020-08-19 12:10:00,362.7,362.82,362.22,362.37,5607.0,362.7,362.82,362.22,362.37,5607.0
2020-08-19 12:15:00,362.31,362.36,362.21,362.22,2777.0,362.31,362.36,362.21,362.22,2777.0
2020-08-19 12:20:00,362.2,362.42,362.09,362.37,2684.0,362.2,362.42,362.09,362.37,2684.0
2020-08-19 12:25:00,362.39,362.73,362.17,362.35,2934.0,362.39,362.73,362.17,362.35,2934.0
2020-08-19 12:30:00,362.26,362.54,362.01,362.07,3976.0,362.26,362.54,362.01,362.07,3976.0
2020-08-19 12:35:00,361.81,362.45,361.73,362.44,3700.0,361.81,362.45,361.73,362.44,3700.0
2020-08-19 12:40:00,362.35,362.72,362.26,362.26,2200.0,362.35,362.72,362.26,362.26,2200.0
2020-08-19 12:45:00,362.57,362.86,362.42,362.72,1906.0,362.57,362.86,362.42,362.72,1906.0
2020-08-19 12:50:00,362.58,363.33,362.58,363.06,3022.0,362.58,363.33,362.58,363.06,3022.0
2020-08-19 12:55:00,362.93,362.93,362.51,362.79,2900.0,362.93,362.93,362.51,362.79,2900.0
2020-08-19 13:00:00,362.67,362.68,362.28,362.4,6365.0,362.67,362.68,362.28,362.4,6365.0
2020-08-19 13:05:00,362.31,362.48,362.31,362.31,2072.0,362.31,362.48,362.31,362.31,2072.0
2020-08-19 13:10:00,362.35,362.69,362.31,362.55,3289.0,362.35,362.69,362.31,362.55,3289.0
2020-08-19 13:15:00,362.55,363.32,362.55,363.17,14488.0,362.55,363.32,362.55,363.17,14488.0
2020-08-19 13:20:00,363.24,363.9,363.2,363.53,8982.0,363.24,363.9,363.2,363.53,8982.0
2020-08-19 13:25:00,363.45,363.74,363.14,363.63,2836.0,363.45,363.74,363.14,363.63,2836.0
2020-08-19 13:30:00,363.82,364.4,363.74,364.17,7715.0,363.82,364.4,363.74,364.17,7715.0
2020-08-19 13:35:00,364.36,364.52,364.19,364.41,3610.0,364.36,364.52,364.19,364.41,3610.0
2020-08-19 13:40:00,364.34,364.78,364.04,364.63,6173.0,364.34,364.78,364.04,364.63,6173.0
2020-08-19 13:45:00,364.66,364.89,364.03,364.1,9714.0,364.66,364.89,364.03,364.1,9714.0
2020-08-19 13:50:00,364.14,364.5,364.14,364.5,6663.0,364.14,364.5,364.14,364.5,6663.0
2020-08-19 13:55:00,364.58,364.85,364.46,364.85,5841.0,364.58,364.85,364.46,364.85,5841.0
2020-08-19 14:00:00,364.6,364.75,364.46,364.51,2493.0,364.6,364.75,364.46,364.51,2493.0
2020-08-19 14:05:00,364.53,364.53,363.75,364.07,6993.0,364.53,364.53,363.75,364.07,6993.0
2020-08-19 14:10:00,363.9,363.9,363.05,363.09,5204.0,363.9,363.9,363.05,363.09,5204.0
2020-08-19 14:15:00,363.03,363.35,362.57,362.57,9107.0,363.03,363.35,362.57,362.57,9107.0
2020-08-19 14:20:00,362.55,362.56,361.44,362.4,10750.0,362.55,362.56,361.44,362.4,10750.0
2020-08-19 14:25:00,362.4,362.71,361.06,361.45,12943.0,362.4,362.71,361.06,361.45,12943.0
2020-08-19 14:30:00,361.87,363.13,361.72,362.94,5362.0,361.87,363.13,361.72,362.94,5362.0
2020-08-19 14:35:00,362.9,363.03,362.12,362.51,12472.0,362.9,363.03,362.12,362.51,12472.0
2020-08-19 14:40:00,362.73,362.88,362.05,362.51,4100.0,362.73,362.88,362.05,362.51,4100.0
2020-08-19 14:45:00,362.43,363.18,362.43,363.09,6414.0,362.43,363.18,362.43,363.09,6414.0
2020-08-19 14:50:00,363.01,363.5,363.01,363.47,3605.0,363.01,363.5,363.01,363.47,3605.0
2020-08-19 14:55:00,363.55,363.9,363.43,363.46,6881.0,363.55,363.9,363.43,363.46,6881.0
2020-08-19 15:00:00,363.32,363.55,362.57,362.57,4910.0,363.32,363.55,362.57,362.57,4910.0
2020-08-19 15:05:00,362.59,363.06,362.49,363.06,2450.0,362.59,363.06,362.49,363.06,2450.0
2020-08-19 15:10:00,363.09,363.29,362.91,362.91,3550.0,363.09,363.29,362.91,362.91,3550.0
2020-08-19 15:15:00,362.87,362.98,362.59,362.7,4875.0,362.87,362.98,362.59,362.7,4875.0
2020-08-19 15:20:00,362.82,362.82,362.27,362.28,5196.0,362.82,362.82,362.27,362.28,5196.0
2020-08-19 15:25:00,362.44,362.9,362.25,362.45,4890.0,362.44,362.9,362.25,362.45,4890.0
2020-08-19 15:30:00,362.53,362.93,362.53,362.65,2690.0,362.53,362.93,362.53,362.65,2690.0
2020-08-19 15:35:00,362.7,362.79,361.95,362.04,5988.0,362.7,362.79,361.95,362.04,5988.0
2020-08-19 15:40:00,361.78,362.6,361.58,362.52,6420.0,361.78,362.6,361.58,362.52,6420.0
2020-08-19 15:45:00,362.4,362.52,360.79,360.91,8020.0,362.4,362.52,360.79,360.91,8020.0
2020-08-19 15:50:00,360.29,360.72,360.11,360.26,14574.0,360.29,360.72,360.11,360.26,14574.0
2020-08-19 15:55:00,360.18,360.97,360.14,360.97,22216.0,360.18,360.97,360.14,360.97,22216.0
2020-08-20 09:30:00,358.18,360.0,356.3,360.0,36938.0,358.18,360.0,356.3,360.0,36938.0
2020-08-20 09:35:00,360.24,362.45,359.97,361.87,10081.0,360.24,362.45,359.97,361.87,10081.0
2020-08-20 09:40:00,361.27,363.68,361.23,362.46,10758.0,361.27,363.68,361.23,362.46,10758.0
2020-08-20 09:45:00,362.87,363.3,362.0,363.22,6459.0,362.87,363.3,362.0,363.22,6459.0
2020-08-20 09:50:00,363.43,363.69,362.62,363.1,6460.0,363.43,363.69,362.62,363.1,6460.0
2020-08-20 09:55:00,363.38,364.0,362.8,362.8,6868.0,363.38,364.0,362.8,362.8,6868.0
2020-08-20 10:00:00,362.53,363.17,362.09,363.06,3645.0,362.53,363.17,362.09,363.06,3645.0
2020-08-20 10:05:00,363.13,363.85,362.99,363.17,4032.0,363.13,363.85,362.99,363.17,4032.0
2020-08-20 10:10:00,362.85,363.32,362.77,362.92,2580.0,362.85,363.32,362.77,362.92,2580.0
2020-08-20 10:15:00,362.91,363.74,362.6,363.09,24705.0,362.91,363.74,362.6,363.09,24705.0
2020-08-20 10:20:00,362.92,363.21,362.85,363.05,1964.0,362.92,363.21,362.85,363.05,1964.0
2020-08-20 10:25:00,363.3,363.5,362.83,362.99,9525.0,363.3,363.5,362.83,362.99,9525.0
2020-08-20 10:30:00,363.16,363.4,362.49,362.83,15322.0,363.16,363.4,362.49,362.83,15322.0
2020-08-20 10:35:00,362.79,363.34,362.79,363.11,7073.0,362.79,363.34,362.79,363.11,7073.0
2020-08-20 10:40:00,363.2,363.25,361.7,361.7,7829.0,363.2,363.25,361.7,361.7,7829.0
2020-08-20 10:45:00,361.84,362.61,361.56,362.46,3709.0,361.84,362.61,361.56,362.46,3709.0
2020-08-20 10:50:00,362.47,362.99,362.24,362.67,13829.0,362.47,362.99,362.24,362.67,13829.0
2020-08-20 10:55:00,362.59,362.98,362.25,362.34,11818.0,362.59,362.98,362.25,362.34,11818.0
2020-08-20 11:00:00,362.47,363.41,362.45,363.22,5930.0,362.47,363.41,362.45,363.22,5930.0
2020-08-20 11:05:00,363.27,363.27,362.41,362.56,5774.0,363.27,363.27,362.41,362.56,5774.0
2020-08-20 11:10:00,362.65,363.07,362.62,362.67,19708.0,362.65,363.07,362.62,362.67,19708.0
2020-08-20 11:15:00,362.8,363.69,362.7,363.13,15798.0,362.8,363.69,362.7,363.13,15798.0
2020-08-20 11:20:00,362.95,363.04,362.44,362.5,5970.0,362.95,363.04,362.44,362.5,5970.0
2020-08-20 11:25:00,362.39,363.01,362.35,362.83,6020.0,362.39,363.01,362.35,362.83,6020.0
2020-08-20 11:30:00,362.65,363.14,362.55,363.14,2797.0,362.65,363.14,362.55,363.14,2797.0
2020-08-20 11:35:00,363.46,363.85,363.34,363.69,2500.0,363.46,363.85,363.34,363.69,2500.0
2020-08-20 11:40:00,363.6,363.6,362.88,362.88,2987.0,363.6,363.6,362.88,362.88,2987.0
2020-08-20 11:45:00,362.8,363.38,362.61,363.38,3400.0,362.8,363.38,362.61,363.38,3400.0
2020-08-20 11:50:00,363.35,364.44,363.35,364.32,8135.0,363.35,364.44,363.35,364.32,8135.0
2020-08-20 11:55:00,364.15,364.55,364.08,364.53,6902.0,364.15,364.55,364.08,364.53,6902.0
2020-08-20 12:00:00,364.44,364.66,364.19,364.19,3720.0,364.44,364.66,364.19,364.19,3720.0
2020-08-20 12:05:00,364.36,364.85,364.24,364.28,4994.0,364.36,364.85,364.24,364.28,4994.0
2020-08-20 12:10:00,364.32,364.54,364.32,364.54,1500.0,364.32,364.54,364.32,364.54,1500.0
2020-08-20 12:15:00,364.52,364.53,364.01,364.1,2426.0,364.52,364.53,364.01,364.1,2426.0
2020-08-20 12:20:00,364.18,364.51,363.95,364.51,4173.0,364.18,364.51,363.95,364.51,4173.0
2020-08-20 12:25:00,364.52,364.63,364.11,364.11,2202.0,364.52,364.63,364.11,364.11,2202.0
2020-08-20 12:30:00,364.08,364.64,364.08,364.6,3400.0,364.08,364.64,364.08,364.6,3400.0
2020-08-20 12:35:00,364.41,364.42,363.85,364.19,3943.0,364.41,364.42,363.85,364.19,3943.0
2020-08-20 12:40:00,364.31,365.06,364.31,364.81,22976.0,364.31,365.06,364.31,364.81,22976.0
2020-08-20 12:45:00,364.84,365.18,364.84,365.14,3607.0,364.84,365.18,364.84,365.14,3607.0
2020-08-20 12:50:00,365.07,365.2,364.82,364.82,2985.0,365.07,365.2,364.82,364.82,2985.0
2020-08-20 12:55:00,364.83,364.94,364.63,364.94,1639.0,364.83,364.94,364.63,364.94,1639.0
2020-08-20 13:00:00,364.93,365.38,364.93,365.08,4250.0,364.93,365.38,364.93,365.08,4250.0
2020-08-20 13:05:00,365.01,365.06,364.4,364.65,3219.0,365.01,365.06,364.4,364.65,3219.0
2020-08-20 13:10:00,365.04,365.27,365.03,365.27,331.0,365.04,365.27,365.03,365.27,331.0
2020-08-20 13:15:00,365.33,365.92,365.2,365.58,7519.0,365.33,365.92,365.2,365.58,7519.0
2020-08-20 13:20:00,365.65,365.65,365.08,365.26,2693.0,365.65,365.65,365.08,365.26,2693.0
2020-08-20 13:25:00,365.21,365.33,364.92,365.1,2253.0,365.21,365.33,364.92,365.1,2253.0
2020-08-20 13:30:00,365.2,366.0,365.19,365.87,3074.0,365.2,366.0,365.19,365.87,3074.0
2020-08-20 13:35:00,365.88,366.18,365.76,366.03,4540.0,365.88,366.18,365.76,366.03,4540.0
2020-08-20 13:40:00,365.89,366.39,365.7,366.34,4253.0,365.89,366.39,365.7,366.34,4253.0
2020-08-20 13:45:00,366.39,366.44,365.58,365.8,5049.0,366.39,366.44,365.58,365.8,5049.0
2020-08-20 13:50:00,365.81,366.0,365.65,365.93,4608.0,365.81,366.0,365.65,365.93,4608.0
2020-08-20 13:55:00,365.87,366.42,365.86,366.42,7138.0,365.87,366.42,365.86,366.42,7138.0
2020-08-20 14:00:00,366.35,366.53,366.21,366.21,2657.0,366.35,366.53,366.21,366.21,2657.0
2020-08-20 14:05:00,366.25,366.67,366.22,366.64,2271.0,366.25,366.67,366.22,366.64,2271.0
2020-08-20 14:10:00,366.49,366.63,366.25,366.41,2043.0,366.49,366.63,366.25,366.41,2043.0
2020-08-20 14:15:00,366.28,366.85,366.2,366.46,4746.0,366.28,366.85,366.2,366.46,4746.0
2020-08-20 14:20:00,366.46,366.82,366.35,366.41,7127.0,366.46,366.82,366.35,366.41,7127.0
2020-08-20 14:25:00,366.4,366.64,366.32,366.64,1414.0,366.4,366.64,366.32,366.64,1414.0
2020-08-20 14:30:00,366.62,366.62,366.32,366.6,3368.0,366.62,366.62,366.32,366.6,3368.0
2020-08-20 14:35:00,366.62,366.81,366.44,366.64,6505.0,366.62,366.81,366.44,366.64,6505.0
2020-08-20 14:40:00,366.54,366.9,366.34,366.35,7941.0,366.54,366.9,366.34,366.35,7941.0
2020-08-20 14:45:00,366.34,366.69,366.32,366.46,4069.0,366.34,366.69,366.32,366.46,4069.0
2020-08-20 14:50:00,366.44,366.62,365.84,365.97,9893.0,366.44,366.62,365.84,365.97,9893.0
2020-08-20 14:55:00,365.97,366.06,365.74,365.97,7387.0,365.97,366.06,365.74,365.97,7387.0
2020-08-20 15:00:00,366.1,366.52,365.98,366.52,5164.0,366.1,366.52,365.98,366.52,5164.0
2020-08-20 15:05:00,366.47,366.6,365.87,366.21,10398.0,366.47,366.6,365.87,366.21,10398.0
2020-08-20 15:10:00,366.3,366.4,365.91,366.13,10129.0,366.3,366.4,365.91,366.13,10129.0
2020-08-20 15:15:00,366.12,366.26,365.83,365.83,15464.0,366.12,366.26,365.83,365.83,15464.0
2020-08-20 15:20:00,365.81,365.87,365.16,365.46,19789.0,365.81,365.87,365.16,365.46,19789.0
2020-08-20 15:25:00,365.52,365.81,365.28,365.75,21464.0,365.52,365.81,365.28,365.75,21464.0
2020-08-20 15:30:00,365.86,366.23,365.4,366.08,15489.0,365.86,366.23,365.4,366.08,15489.0
2020-08-20 15:35:00,366.13,367.0,366.03,366.87,17052.0,366.13,367.0,366.03,366.87,17052.0
2020-08-20 15:40:00,366.77,367.9,366.74,367.5,12945.0,366.77,367.9,366.74,367.5,12945.0
2020-08-20 15:45:00,367.5,367.71,367.3,367.31,17726.0,367.5,367.71,367.3,367.31,17726.0
2020-08-20 15:50:00,366.72,367.94,366.18,367.43,36828.0,366.72,367.94,366.18,367.43,36828.0
2020-08-20 15:55:00,367.31,367.8,366.25,366.42,46401.0,367.31,367.8,366.25,366.42,46401.0
2020-08-21 09:30:00,367.01,368.57,366.41,368.57,40616.0,367.01,368.57,366.41,368.57,40616.0
2020-08-21 09:35:00,367.64,368.54,366.52,366.9,8330.0,367.64,368.54,366.52,366.9,8330.0
2020-08-21 09:40:00,366.89,367.97,366.58,367.53,7689.0,366.89,367.97,366.58,367.53,7689.0
2020-08-21 09:45:00,368.37,368.37,367.09,367.55,1945.0,368.37,368.37,367.09,367.55,1945.0
2020-08-21 09:50:00,367.14,367.14,365.51,366.24,6552.0,367.14,367.14,365.51,366.24,6552.0
2020-08-21 09:55:00,366.21,367.14,366.21,367.14,1286.0,366.21,367.14,366.21,367.14,1286.0
2020-08-21 10:00:00,366.99,367.15,365.19,365.35,9861.0,366.99,367.15,365.19,365.35,9861.0
2020-08-21 10:05:00,365.55,365.68,364.87,365.11,7830.0,365.55,365.68,364.87,365.11,7830.0
2020-08-21 10:10:00,365.17,365.35,364.55,365.17,8595.0,365.17,365.35,364.55,365.17,8595.0
2020-08-21 10:15:00,365.38,365.89,365.36,365.46,2300.0,365.38,365.89,365.36,365.46,2300.0
2020-08-21 10:20:00,365.48,365.98,364.9,365.53,9464.0,365.48,365.98,364.9,365.53,9464.0
2020-08-21 10:25:00,366.12,366.85,366.12,366.84,5511.0,366.12,366.85,366.12,366.84,5511.0
2020-08-21 10:30:00,366.87,367.26,366.77,367.18,7297.0,366.87,367.26,366.77,367.18,7297.0
2020-08-21 10:35:00,367.06,367.82,366.98,367.53,3713.0,367.06,367.82,366.98,367.53,3713.0
2020-08-21 10:40:00,367.6,368.23,367.47,367.94,3200.0,367.6,368.23,367.47,367.94,3200.0
2020-08-21 10:45:00,368.02,368.84,368.02,368.74,3705.0,368.02,368.84,368.02,368.74,3705.0
2020-08-21 10:50:00,368.85,369.46,368.49,369.1,5445.0,368.85,369.46,368.49,369.1,5445.0
2020-08-21 10:55:00,369.1,369.28,368.52,368.67,4556.0,369.1,369.28,368.52,368.67,4556.0
2020-08-21 11:00:00,368.61,368.64,367.89,368.01,7354.0,368.61,368.64,367.89,368.01,7354.0
2020-08-21 11:05:00,368.0,368.0,367.23,367.29,2234.0,368.0,368.0,367.23,367.29,2234.0
2020-08-21 11:10:00,367.3,367.67,367.1,367.46,3255.0,367.3,367.67,367.1,367.46,3255.0
2020-08-21 11:15:00,367.41,367.52,367.18,367.2,2312.0,367.41,367.52,367.18,367.2,2312.0
2020-08-21 11:20:00,367.31,367.59,367.31,367.5,2278.0,367.31,367.59,367.31,367.5,2278.0
2020-08-21 11:25:00,367.73,367.89,367.52,367.6,3271.0,367.73,367.89,367.52,367.6,3271.0
2020-08-21 11:30:00,367.49,367.64,367.0,367.0,4696.0,367.49,367.64,367.0,367.0,4696.0
2020-08-21 11:35:00,367.03,367.25,366.8,366.8,2200.0,367.03,367.25,366.8,366.8,2200.0
2020-08-21 11:40:00,366.91,366.99,366.0,366.0,5932.0,366.91,366.99,366.0,366.0,5932.0
2020-08-21 11:45:00,366.02,366.64,365.86,366.08,5153.0,366.02,366.64,365.86,366.08,5153.0
2020-08-21 11:50:00,365.99,366.19,365.54,365.87,3210.0,365.99,366.19,365.54,365.87,3210.0
2020-08-21 11:55:00,365.96,365.97,365.25,365.62,3726.0,365.96,365.97,365.25,365.62,3726.0
2020-08-21 12:00:00,365.73,366.5,365.72,366.35,2100.0,365.73,366.5,365.72,366.35,2100.0
2020-08-21 12:05:00,366.89,366.95,366.46,366.59,2895.0,366.89,366.95,366.46,366.59,2895.0
2020-08-21 12:10:00,366.64,366.89,366.51,366.84,2341.0,366.64,366.89,366.51,366.84,2341.0
2020-08-21 12:15:00,366.92,367.23,366.57,367.21,11109.0,366.92,367.23,366.57,367.21,11109.0
2020-08-21 12:20:00,367.17,367.32,367.05,367.29,1600.0,367.17,367.32,367.05,367.29,1600.0
2020-08-21 12:25:00,367.31,367.61,367.14,367.61,2134.0,367.31,367.61,367.14,367.61,2134.0
2020-08-21 12:30:00,367.73,367.89,367.41,367.57,3600.0,367.73,367.89,367.41,367.57,3600.0
2020-08-21 12:35:00,367.49,367.64,367.31,367.36,1114.0,367.49,367.64,367.31,367.36,1114.0
2020-08-21 12:40:00,367.24,367.46,367.1,367.43,2100.0,367.24,367.46,367.1,367.43,2100.0
2020-08-21 12:45:00,367.49,367.93,367.47,367.7,2064.0,367.49,367.93,367.47,367.7,2064.0
2020-08-21 12:50:00,367.71,367.71,367.21,367.53,3750.0,367.71,367.71,367.21,367.53,3750.0
2020-08-21 12:55:00,367.42,367.84,367.36,367.63,2742.0,367.42,367.84,367.36,367.63,2742.0
2020-08-21 13:00:00,367.8,367.89,367.39,367.39,10862.0,367.8,367.89,367.39,367.39,10862.0
2020-08-21 13:05:00,367.48,367.48,367.16,367.24,1425.0,367.48,367.48,367.16,367.24,1425.0
2020-08-21 13:10:00,367.44,367.61,367.25,367.5,2747.0,367.44,367.61,367.25,367.5,2747.0
2020-08-21 13:15:00,367.58,367.6,367.35,367.38,1272.0,367.58,367.6,367.35,367.38,1272.0
2020-08-21 13:20:00,367.22,367.22,366.99,367.12,900.0,367.22,367.22,366.99,367.12,900.0
2020-08-21 13:25:00,366.98,367.13,366.77,366.85,12290.0,366.98,367.13,366.77,366.85,12290.0
2020-08-21 13:30:00,367.03,367.03,366.48,366.82,2240.0,367.03,367.03,366.48,366.82,2240.0
2020-08-21 13:35:00,366.75,366.82,366.54,366.54,6200.0,366.75,366.82,366.54,366.54,6200.0
2020-08-21 13:40:00,366.46,366.65,366.17,366.28,2697.0,366.46,366.65,366.17,366.28,2697.0
2020-08-21 13:45:00,366.26,366.38,366.08,366.24,3452.0,366.26,366.38,366.08,366.24,3452.0
2020-08-21 13:50:00,366.26,366.37,366.11,366.36,3194.0,366.26,366.37,366.11,366.36,3194.0
2020-08-21 13:55:00,366.36,366.49,366.26,366.48,1546.0,366.36,366.49,366.26,366.48,1546.0
2020-08-21 14:00:00,366.49,366.51,366.29,366.4,1800.0,366.49,366.51,366.29,366.4,1800.0
2020-08-21 14:05:00,366.4,366.4,366.26,366.34,1598.0,366.4,366.4,366.26,366.34,1598.0
2020-08-21 14:10:00,366.53,366.91,366.43,366.9,5719.0,366.53,366.91,366.43,366.9,5719.0
2020-08-21 14:15:00,366.74,367.09,366.74,367.0,2769.0,366.74,367.09,366.74,367.0,2769.0
2020-08-21 14:20:00,367.19,367.19,366.86,367.11,1200.0,367.19,367.19,366.86,367.11,1200.0
2020-08-21 14:25:00,367.27,367.41,366.95,367.37,2550.0,367.27,367.41,366.95,367.37,2550.0
2020-08-21 14:30:00,367.49,367.58,367.3,367.45,2533.0,367.49,367.58,367.3,367.45,2533.0
2020-08-21 14:35:00,367.53,367.53,367.24,367.33,3700.0,367.53,367.53,367.24,367.33,3700.0
2020-08-21 14:40:00,367.37,368.44,367.36,368.1,15568.0,367.37,368.44,367.36,368.1,15568.0
2020-08-21 14:45:00,368.14,368.31,368.05,368.17,1700.0,368.14,368.31,368.05,368.17,1700.0
2020-08-21 14:50:00,368.22,368.53,368.09,368.5,6406.0,368.22,368.53,368.09,368.5,6406.0
2020-08-21 14:55:00,368.6,368.87,368.6,368.83,1927.0,368.6,368.87,368.6,368.83,1927.0
2020-08-21 15:00:00,368.82,369.5,368.78,368.83,5624.0,368.82,369.5,368.78,368.83,5624.0
2020-08-21 15:05:00,368.95,369.18,368.69,369.17,3446.0,368.95,369.18,368.69,369.17,3446.0
2020-08-21 15:10:00,369.18,369.18,368.83,368.97,11507.0,369.18,369.18,368.83,368.97,11507.0
2020-08-21 15:15:00,368.97,369.21,368.69,369.0,9577.0,368.97,369.21,368.69,369.0,9577.0
2020-08-21 15:20:00,369.13,369.42,368.97,369.17,4509.0,369.13,369.42,368.97,369.17,4509.0
2020-08-21 15:25:00,369.13,369.77,369.12,369.63,10306.0,369.13,369.77,369.12,369.63,10306.0
2020-08-21 15:30:00,369.63,369.7,369.38,369.5,8428.0,369.63,369.7,369.38,369.5,8428.0
2020-08-21 15:35:00,369.4,369.62,369.22,369.42,4356.0,369.4,369.62,369.22,369.42,4356.0
2020-08-21 15:40:00,369.23,369.23,368.65,368.75,15128.0,369.23,369.23,368.65,368.75,15128.0
2020-08-21 15:45:00,368.63,368.97,368.63,368.66,13052.0,368.63,368.97,368.63,368.66,13052.0
2020-08-21 15:50:00,368.88,369.01,368.42,368.47,22882.0,368.88,369.01,368.42,368.47,22882.0
2020-08-21 15:55:00,368.33,368.95,368.33,368.63,19567.0,368.33,368.95,368.33,368.63,19567.0
2020-08-24 09:30:00,372.2,374.3,371.86,373.23,70939.0,372.2,374.3,371.86,373.23,70939.0
2020-08-24 09:35:00,372.82,372.87,370.4,371.24,18830.0,372.82,372.87,370.4,371.24,18830.0
2020-08-24 09:40:00,371.03,372.14,371.0,371.87,21376.0,371.03,372.14,371.0,371.87,21376.0
2020-08-24 09:45:00,372.03,374.22,371.56,373.83,21362.0,372.03,374.22,371.56,373.83,21362.0
2020-08-24 09:50:00,373.6,374.69,370.61,370.77,33052.0,373.6,374.69,370.61,370.77,33052.0
2020-08-24 09:55:00,371.09,372.64,371.09,371.86,18623.0,371.09,372.64,371.09,371.86,18623.0
2020-08-24 10:00:00,371.99,372.4,369.65,370.0,22071.0,371.99,372.4,369.65,370.0,22071.0
2020-08-24 10:05:00,370.04,371.49,369.39,370.88,34519.0,370.04,371.49,369.39,370.88,34519.0
2020-08-24 10:10:00,370.96,373.33,370.75,373.33,7441.0,370.96,373.33,370.75,373.33,7441.0
2020-08-24 10:15:00,373.52,374.78,373.32,374.64,15796.0,373.52,374.78,373.32,374.64,15796.0
2020-08-24 10:20:00,374.34,374.75,373.72,373.72,12007.0,374.34,374.75,373.72,373.72,12007.0
2020-08-24 10:25:00,373.67,374.73,373.26,373.61,20589.0,373.67,374.73,373.26,373.61,20589.0
2020-08-24 10:30:00,373.54,374.24,372.25,372.88,15001.0,373.54,374.24,372.25,372.88,15001.0
2020-08-24 10:35:00,372.97,373.9,372.97,373.9,2200.0,372.97,373.9,372.97,373.9,2200.0
2020-08-24 10:40:00,373.81,373.81,372.68,373.21,13346.0,373.81,373.81,372.68,373.21,13346.0
2020-08-24 10:45:00,373.43,373.43,372.3,372.69,25173.0,373.43,373.43,372.3,372.69,25173.0
2020-08-24 10:50:00,372.75,373.06,371.03,371.43,44936.0,372.75,373.06,371.03,371.43,44936.0
2020-08-24 10:55:00,371.43,372.15,370.12,371.33,26070.0,371.43,372.15,370.12,371.33,26070.0
2020-08-24 11:00:00,371.39,372.77,370.98,372.33,17847.0,371.39,372.77,370.98,372.33,17847.0
2020-08-24 11:05:00,372.2,373.28,372.0,372.92,5656.0,372.2,373.28,372.0,372.92,5656.0
2020-08-24 11:10:00,373.39,373.52,372.98,372.98,7107.0,373.39,373.52,372.98,372.98,7107.0
2020-08-24 11:15:00,373.42,373.93,373.23,373.77,3567.0,373.42,373.93,373.23,373.77,3567.0
2020-08-24 11:20:00,373.7,374.0,373.4,373.61,4936.0,373.7,374.0,373.4,373.61,4936.0
2020-08-24 11:25:00,373.41,373.73,372.7,373.21,7459.0,373.41,373.73,372.7,373.21,7459.0
2020-08-24 11:30:00,373.01,373.97,372.66,373.97,4059.0,373.01,373.97,372.66,373.97,4059.0
2020-08-24 11:35:00,374.01,374.73,373.78,374.45,6226.0,374.01,374.73,373.78,374.45,6226.0
2020-08-24 11:40:00,374.49,375.51,374.49,375.51,5097.0,374.49,375.51,374.49,375.51,5097.0
2020-08-24 11:45:00,375.52,375.74,374.79,375.01,6230.0,375.52,375.74,374.79,375.01,6230.0
2020-08-24 11:50:00,375.15,375.42,374.85,375.25,10575.0,375.15,375.42,374.85,375.25,10575.0
2020-08-24 11:55:00,376.0,376.33,375.39,375.39,8919.0,376.0,376.33,375.39,375.39,8919.0
2020-08-24 12:00:00,375.58,376.1,375.37,376.0,12853.0,375.58,376.1,375.37,376.0,12853.0
2020-08-24 12:05:00,376.06,376.38,375.25,375.38,20769.0,376.06,376.38,375.25,375.38,20769.0
2020-08-24 12:10:00,375.7,375.7,374.78,375.16,7151.0,375.7,375.7,374.78,375.16,7151.0
2020-08-24 12:15:00,375.25,376.12,375.15,376.12,5279.0,375.25,376.12,375.15,376.12,5279.0
2020-08-24 12:20:00,376.08,376.78,375.99,376.72,4479.0,376.08,376.78,375.99,376.72,4479.0
2020-08-24 12:25:00,376.8,376.84,375.77,375.97,7510.0,376.8,376.84,375.77,375.97,7510.0
2020-08-24 12:30:00,376.09,376.95,376.09,376.63,7526.0,376.09,376.95,376.09,376.63,7526.0
2020-08-24 12:35:00,376.79,376.88,376.51,376.73,2060.0,376.79,376.88,376.51,376.73,2060.0
2020-08-24 12:40:00,376.89,377.11,376.08,376.33,5136.0,376.89,377.11,376.08,376.33,5136.0
2020-08-24 12:45:00,376.5,376.68,376.23,376.5,3600.0,376.5,376.68,376.23,376.5,3600.0
2020-08-24 12:50:00,376.46,376.46,375.7,375.84,12551.0,376.46,376.46,375.7,375.84,12551.0
2020-08-24 12:55:00,375.87,376.62,375.86,376.29,14492.0,375.87,376.62,375.86,376.29,14492.0
2020-08-24 13:00:00,376.11,376.56,375.64,376.51,11295.0,376.11,376.56,375.64,376.51,11295.0
2020-08-24 13:05:00,376.37,376.76,375.84,376.76,14341.0,376.37,376.76,375.84,376.76,14341.0
2020-08-24 13:10:00,376.51,377.3,376.51,377.18,11294.0,376.51,377.3,376.51,377.18,11294.0
2020-08-24 13:15:00,377.17,377.8,377.01,377.38,7575.0,377.17,377.8,377.01,377.38,7575.0
2020-08-24 13:20:00,377.33,377.39,376.46,376.97,5135.0,377.33,377.39,376.46,376.97,5135.0
2020-08-24 13:25:00,376.92,377.13,376.56,377.11,2719.0,376.92,377.13,376.56,377.11,2719.0
2020-08-24 13:30:00,376.93,377.03,376.44,376.47,4724.0,376.93,377.03,376.44,376.47,4724.0
2020-08-24 13:35:00,376.7,377.3,376.7,377.22,2804.0,376.7,377.3,376.7,377.22,2804.0
2020-08-24 13:40:00,377.04,377.1,376.69,376.81,2400.0,377.04,377.1,376.69,376.81,2400.0
2020-08-24 13:45:00,376.81,377.1,376.67,376.79,4885.0,376.81,377.1,376.67,376.79,4885.0
2020-08-24 13:50:00,376.65,377.62,376.64,377.62,1998.0,376.65,377.62,376.64,377.62,1998.0
2020-08-24 13:55:00,377.2,377.7,377.18,377.47,3032.0,377.2,377.7,377.18,377.47,3032.0
2020-08-24 14:00:00,377.38,377.65,377.01,377.05,2800.0,377.38,377.65,377.01,377.05,2800.0
2020-08-24 14:05:00,377.33,377.79,377.2,377.43,6399.0,377.33,377.79,377.2,377.43,6399.0
2020-08-24 14:10:00,377.43,377.51,377.13,377.51,10838.0,377.43,377.51,377.13,377.51,10838.0
2020-08-24 14:15:00,376.89,377.84,376.88,377.03,19339.0,376.89,377.84,376.88,377.03,19339.0
2020-08-24 14:20:00,376.99,377.02,376.08,376.45,15428.0,376.99,377.02,376.08,376.45,15428.0
2020-08-24 14:25:00,376.34,376.48,375.93,376.1,18899.0,376.34,376.48,375.93,376.1,18899.0
2020-08-24 14:30:00,376.11,376.49,375.49,375.58,19140.0,376.11,376.49,375.49,375.58,19140.0
2020-08-24 14:35:00,375.89,376.14,375.53,375.81,19244.0,375.89,376.14,375.53,375.81,19244.0
2020-08-24 14:40:00,375.73,375.81,375.2,375.2,19248.0,375.73,375.81,375.2,375.2,19248.0
2020-08-24 14:45:00,375.35,375.61,374.95,375.07,13897.0,375.35,375.61,374.95,375.07,13897.0
2020-08-24 14:50:00,375.0,375.41,374.72,375.0,9763.0,375.0,375.41,374.72,375.0,9763.0
2020-08-24 14:55:00,374.92,375.08,374.75,374.8,5038.0,374.92,375.08,374.75,374.8,5038.0
2020-08-24 15:00:00,374.76,374.86,374.11,374.44,13304.0,374.76,374.86,374.11,374.44,13304.0
2020-08-24 15:05:00,374.02,374.13,373.45,373.95,7766.0,374.02,374.13,373.45,373.95,7766.0
2020-08-24 15:10:00,373.92,374.5,373.77,374.49,13539.0,373.92,374.5,373.77,374.49,13539.0
2020-08-24 15:15:00,374.71,375.08,374.65,375.06,14825.0,374.71,375.08,374.65,375.06,14825.0
2020-08-24 15:20:00,375.05,375.41,374.76,375.36,11851.0,375.05,375.41,374.76,375.36,11851.0
2020-08-24 15:25:00,375.29,375.76,375.16,375.16,9667.0,375.29,375.76,375.16,375.16,9667.0
2020-08-24 15:30:00,375.08,375.22,374.03,374.29,22201.0,375.08,375.22,374.03,374.29,22201.0
2020-08-24 15:35:00,374.28,374.95,374.24,374.95,18520.0,374.28,374.95,374.24,374.95,18520.0
2020-08-24 15:40:00,374.91,375.89,374.9,375.81,17521.0,374.91,375.89,374.9,375.81,17521.0
2020-08-24 15:45:00,375.82,376.03,375.36,375.55,18611.0,375.82,376.03,375.36,375.55,18611.0
2020-08-24 15:50:00,376.37,376.97,375.74,376.72,32053.0,376.37,376.97,375.74,376.72,32053.0
2020-08-24 15:55:00,376.86,376.88,376.09,376.31,50054.0,376.86,376.88,376.09,376.31,50054.0
2020-08-25 09:30:00,376.51,376.99,373.32,374.53,52599.0,376.51,376.99,373.32,374.53,52599.0
2020-08-25 09:35:00,374.53,375.95,373.17,373.33,23518.0,374.53,375.95,373.17,373.33,23518.0
2020-08-25 09:40:00,373.3,376.33,372.21,376.33,21692.0,373.3,376.33,372.21,376.33,21692.0
2020-08-25 09:45:00,376.19,377.8,375.15,376.97,25140.0,376.19,377.8,375.15,376.97,25140.0
2020-08-25 09:50:00,376.76,377.08,375.38,375.79,11325.0,376.76,377.08,375.38,375.79,11325.0
2020-08-25 09:55:00,375.8,377.7,375.5,377.04,12307.0,375.8,377.7,375.5,377.04,12307.0
2020-08-25 10:00:00,377.01,377.01,376.0,376.83,4884.0,377.01,377.01,376.0,376.83,4884.0
2020-08-25 10:05:00,376.6,376.6,375.25,375.6,7386.0,376.6,376.6,375.25,375.6,7386.0
2020-08-25 10:10:00,375.31,377.15,375.31,376.85,2669.0,375.31,377.15,375.31,376.85,2669.0
2020-08-25 10:15:00,377.26,377.36,376.63,376.7,4716.0,377.26,377.36,376.63,376.7,4716.0
2020-08-25 10:20:00,376.65,376.66,375.66,376.28,3467.0,376.65,376.66,375.66,376.28,3467.0
2020-08-25 10:25:00,376.25,376.49,375.21,375.75,4005.0,376.25,376.49,375.21,375.75,4005.0
2020-08-25 10:30:00,375.6,376.33,375.19,376.17,5633.0,375.6,376.33,375.19,376.17,5633.0
2020-08-25 10:35:00,376.28,376.78,375.82,376.17,4682.0,376.28,376.78,375.82,376.17,4682.0
2020-08-25 10:40:00,376.05,376.93,376.01,376.69,4300.0,376.05,376.93,376.01,376.69,4300.0
2020-08-25 10:45:00,376.53,376.71,375.94,376.2,3900.0,376.53,376.71,375.94,376.2,3900.0
2020-08-25 10:50:00,376.42,376.42,375.6,376.1,3200.0,376.42,376.42,375.6,376.1,3200.0
2020-08-25 10:55:00,375.79,376.65,375.78,376.39,2900.0,375.79,376.65,375.78,376.39,2900.0
2020-08-25 11:00:00,376.21,377.55,376.2,376.99,15665.0,376.21,377.55,376.2,376.99,15665.0
2020-08-25 11:05:00,376.99,377.22,376.68,376.82,4520.0,376.99,377.22,376.68,376.82,4520.0
2020-08-25 11:10:00,377.17,377.9,377.06,377.67,6635.0,377.17,377.9,377.06,377.67,6635.0
2020-08-25 11:15:00,377.77,378.74,377.25,378.74,13553.0,377.77,378.74,377.25,378.74,13553.0
2020-08-25 11:20:00,378.8,379.0,377.78,378.05,11521.0,378.8,379.0,377.78,378.05,11521.0
2020-08-25 11:25:00,378.14,378.54,378.01,378.05,9218.0,378.14,378.54,378.01,378.05,9218.0
2020-08-25 11:30:00,377.83,377.86,377.36,377.83,8399.0,377.83,377.86,377.36,377.83,8399.0
2020-08-25 11:35:00,377.64,377.98,377.5,377.82,4870.0,377.64,377.98,377.5,377.82,4870.0
2020-08-25 11:40:00,377.43,378.35,377.43,378.17,4070.0,377.43,378.35,377.43,378.17,4070.0
2020-08-25 11:45:00,378.09,378.09,377.59,377.96,5629.0,378.09,378.09,377.59,377.96,5629.0
2020-08-25 11:50:00,378.0,378.62,377.98,378.4,14598.0,378.0,378.62,377.98,378.4,14598.0
2020-08-25 11:55:00,378.38,378.59,378.27,378.27,7770.0,378.38,378.59,378.27,378.27,7770.0
2020-08-25 12:00:00,378.49,379.5,378.26,379.23,12910.0,378.49,379.5,378.26,379.23,12910.0
2020-08-25 12:05:00,379.3,379.61,379.22,379.38,7512.0,379.3,379.61,379.22,379.38,7512.0
2020-08-25 12:10:00,379.29,379.43,378.9,378.96,2900.0,379.29,379.43,378.9,378.96,2900.0
2020-08-25 12:15:00,378.83,379.47,378.76,379.29,3810.0,378.83,379.47,378.76,379.29,3810.0
2020-08-25 12:20:00,379.37,379.94,379.36,379.86,6781.0,379.37,379.94,379.36,379.86,6781.0
2020-08-25 12:25:00,379.87,380.17,379.77,379.92,10131.0,379.87,380.17,379.77,379.92,10131.0
2020-08-25 12:30:00,380.03,380.09,379.72,379.75,4145.0,380.03,380.09,379.72,379.75,4145.0
2020-08-25 12:35:00,379.78,380.07,379.66,380.07,6240.0,379.78,380.07,379.66,380.07,6240.0
2020-08-25 12:40:00,380.1,380.59,380.1,380.28,6609.0,380.1,380.59,380.1,380.28,6609.0
2020-08-25 12:45:00,380.36,380.54,380.04,380.08,5510.0,380.36,380.54,380.04,380.08,5510.0
2020-08-25 12:50:00,380.12,380.4,380.06,380.13,13074.0,380.12,380.4,380.06,380.13,13074.0
2020-08-25 12:55:00,380.04,380.12,379.75,379.89,2640.0,380.04,380.12,379.75,379.89,2640.0
2020-08-25 13:00:00,379.83,379.84,379.34,379.35,5202.0,379.83,379.84,379.34,379.35,5202.0
2020-08-25 13:05:00,379.25,379.63,379.07,379.58,4098.0,379.25,379.63,379.07,379.58,4098.0
2020-08-25 13:10:00,379.6,379.94,379.31,379.7,12283.0,379.6,379.94,379.31,379.7,12283.0
2020-08-25 13:15:00,379.82,379.92,379.46,379.64,1100.0,379.82,379.92,379.46,379.64,1100.0
2020-08-25 13:20:00,379.44,379.49,379.25,379.38,2456.0,379.44,379.49,379.25,379.38,2456.0
2020-08-25 13:25:00,379.47,380.0,379.47,379.88,4037.0,379.47,380.0,379.47,379.88,4037.0
2020-08-25 13:30:00,379.88,379.88,379.0,379.17,2235.0,379.88,379.88,379.0,379.17,2235.0
2020-08-25 13:35:00,379.19,379.59,379.19,379.58,2797.0,379.19,379.59,379.19,379.58,2797.0
2020-08-25 13:40:00,379.59,379.76,379.54,379.75,2700.0,379.59,379.76,379.54,379.75,2700.0
2020-08-25 13:45:00,379.57,379.72,379.39,379.42,3447.0,379.57,379.72,379.39,379.42,3447.0
2020-08-25 13:50:00,379.52,379.52,378.81,378.96,5153.0,379.52,379.52,378.81,378.96,5153.0
2020-08-25 13:55:00,378.88,378.95,378.63,378.63,7445.0,378.88,378.95,378.63,378.63,7445.0
2020-08-25 14:00:00,378.56,378.73,378.48,378.55,8568.0,378.56,378.73,378.48,378.55,8568.0
2020-08-25 14:05:00,378.48,378.63,378.34,378.58,4602.0,378.48,378.63,378.34,378.58,4602.0
2020-08-25 14:10:00,378.59,378.79,378.31,378.31,10364.0,378.59,378.79,378.31,378.31,10364.0
2020-08-25 14:15:00,378.33,378.6,377.92,378.31,4974.0,378.33,378.6,377.92,378.31,4974.0
2020-08-25 14:20:00,378.25,378.25,377.57,377.69,4177.0,378.25,378.25,377.57,377.69,4177.0
2020-08-25 14:25:00,377.56,377.9,377.54,377.75,2229.0,377.56,377.9,377.54,377.75,2229.0
2020-08-25 14:30:00,377.75,378.0,377.66,377.84,6976.0,377.75,378.0,377.66,377.84,6976.0
2020-08-25 14:35:00,377.84,377.9,377.1,377.18,5017.0,377.84,377.9,377.1,377.18,5017.0
2020-08-25 14:40:00,377.1,377.43,376.8,376.8,7873.0,377.1,377.43,376.8,376.8,7873.0
2020-08-25 14:45:00,376.84,376.93,376.49,376.57,4965.0,376.84,376.93,376.49,376.57,4965.0
2020-08-25 14:50:00,376.56,376.62,376.28,376.55,5875.0,376.56,376.62,376.28,376.55,5875.0
2020-08-25 14:55:00,376.63,376.85,376.63,376.84,2816.0,376.63,376.85,376.63,376.84,2816.0
2020-08-25 15:00:00,376.77,377.22,376.77,377.02,4185.0,376.77,377.22,376.77,377.02,4185.0
2020-08-25 15:05:00,377.11,377.11,376.67,376.73,6925.0,377.11,377.11,376.67,376.73,6925.0
2020-08-25 15:10:00,376.73,377.3,376.7,377.19,9156.0,376.73,377.3,376.7,377.19,9156.0
2020-08-25 15:15:00,377.19,377.88,377.19,377.74,7824.0,377.19,377.88,377.19,377.74,7824.0
2020-08-25 15:20:00,377.61,377.83,377.01,377.82,6282.0,377.61,377.83,377.01,377.82,6282.0
2020-08-25 15:25:00,377.91,378.31,377.38,377.53,20916.0,377.91,378.31,377.38,377.53,20916.0
2020-08-25 15:30:00,377.5,377.7,377.1,377.55,6600.0,377.5,377.7,377.1,377.55,6600.0
2020-08-25 15:35:00,377.56,378.38,377.49,378.21,5499.0,377.56,378.38,377.49,378.21,5499.0
2020-08-25 15:40:00,378.12,378.29,377.87,377.99,8846.0,378.12,378.29,377.87,377.99,8846.0
2020-08-25 15:45:00,377.96,378.15,377.73,377.91,8199.0,377.96,378.15,377.73,377.91,8199.0
2020-08-25 15:50:00,377.91,378.63,377.86,378.63,29485.0,377.91,378.63,377.86,378.63,29485.0
2020-08-25 15:55:00,378.64,378.85,378.37,378.45,30877.0,378.64,378.85,378.37,378.45,30877.0
2020-08-26 09:30:00,381.41,381.83,379.53,380.2,40603.0,381.41,381.83,379.53,380.2,40603.0
2020-08-26 09:35:00,380.25,380.49,378.7,378.99,8509.0,380.25,380.49,378.7,378.99,8509.0
2020-08-26 09:40:00,378.98,379.96,378.51,379.2,4064.0,378.98,379.96,378.51,379.2,4064.0
2020-08-26 09:45:00,379.27,380.15,378.98,380.15,9988.0,379.27,380.15,378.98,380.15,9988.0
2020-08-26 09:50:00,380.0,380.0,378.49,378.96,4972.0,380.0,380.0,378.49,378.96,4972.0
2020-08-26 09:55:00,379.19,380.23,378.75,379.78,12750.0,379.19,380.23,378.75,379.78,12750.0
2020-08-26 10:00:00,379.76,379.8,377.22,377.73,40681.0,379.76,379.8,377.22,377.73,40681.0
2020-08-26 10:05:00,377.96,378.07,376.89,376.89,11579.0,377.96,378.07,376.89,376.89,11579.0
2020-08-26 10:10:00,376.95,377.82,376.67,376.79,16825.0,376.95,377.82,376.67,376.79,16825.0
2020-08-26 10:15:00,376.74,377.8,376.74,377.47,14011.0,376.74,377.8,376.74,377.47,14011.0
2020-08-26 10:20:00,377.65,378.38,377.52,378.12,8893.0,377.65,378.38,377.52,378.12,8893.0
2020-08-26 10:25:00,378.43,378.54,377.78,377.95,13764.0,378.43,378.54,377.78,377.95,13764.0
2020-08-26 10:30:00,378.12,378.99,378.04,378.93,4983.0,378.12,378.99,378.04,378.93,4983.0
2020-08-26 10:35:00,378.87,380.25,378.86,380.1,8972.0,378.87,380.25,378.86,380.1,8972.0
2020-08-26 10:40:00,380.1,381.5,380.06,381.5,5711.0,380.1,381.5,380.06,381.5,5711.0
2020-08-26 10:45:00,381.64,381.64,381.02,381.19,4038.0,381.64,381.64,381.02,381.19,4038.0
2020-08-26 10:50:00,381.35,381.61,381.0,381.0,7478.0,381.35,381.61,381.0,381.0,7478.0
2020-08-26 10:55:00,380.91,380.96,379.93,379.94,11495.0,380.91,380.96,379.93,379.94,11495.0
2020-08-26 11:00:00,379.89,380.98,379.84,380.63,4373.0,379.89,380.98,379.84,380.63,4373.0
2020-08-26 11:05:00,380.63,381.19,380.54,381.19,2702.0,380.63,381.19,380.54,381.19,2702.0
2020-08-26 11:10:00,381.26,381.28,380.56,380.63,2356.0,381.26,381.28,380.56,380.63,2356.0
2020-08-26 11:15:00,380.61,380.61,380.29,380.42,3568.0,380.61,380.61,380.29,380.42,3568.0
2020-08-26 11:20:00,380.5,380.7,380.29,380.33,3650.0,380.5,380.7,380.29,380.33,3650.0
2020-08-26 11:25:00,380.29,380.33,380.0,380.26,4421.0,380.29,380.33,380.0,380.26,4421.0
2020-08-26 11:30:00,380.27,380.49,380.14,380.14,2002.0,380.27,380.49,380.14,380.14,2002.0
2020-08-26 11:35:00,380.2,380.2,379.88,379.92,3715.0,380.2,380.2,379.88,379.92,3715.0
2020-08-26 11:40:00,379.88,380.54,379.88,380.28,5496.0,379.88,380.54,379.88,380.28,5496.0
2020-08-26 11:45:00,380.25,380.25,379.18,379.19,7355.0,380.25,380.25,379.18,379.19,7355.0
2020-08-26 11:50:00,379.25,379.51,379.17,379.43,3227.0,379.25,379.51,379.17,379.43,3227.0
2020-08-26 11:55:00,379.48,379.96,379.4,379.89,4341.0,379.48,379.96,379.4,379.89,4341.0
2020-08-26 12:00:00,380.0,380.37,379.84,380.37,5636.0,380.0,380.37,379.84,380.37,5636.0
2020-08-26 12:05:00,380.58,380.74,380.34,380.39,13913.0,380.58,380.74,380.34,380.39,13913.0
2020-08-26 12:10:00,380.46,381.37,380.46,381.24,15698.0,380.46,381.37,380.46,381.24,15698.0
2020-08-26 12:15:00,381.19,381.84,381.05,381.68,4996.0,381.19,381.84,381.05,381.68,4996.0
2020-08-26 12:20:00,381.61,381.66,381.18,381.22,3780.0,381.61,381.66,381.18,381.22,3780.0
2020-08-26 12:25:00,381.08,381.79,381.0,381.34,2050.0,381.08,381.79,381.0,381.34,2050.0
2020-08-26 12:30:00,381.33,381.45,381.19,381.28,1178.0,381.33,381.45,381.19,381.28,1178.0
2020-08-26 12:35:00,381.34,381.4,380.99,381.28,4846.0,381.34,381.4,380.99,381.28,4846.0
2020-08-26 12:40:00,381.29,381.39,380.81,380.91,4254.0,381.29,381.39,380.81,380.91,4254.0
2020-08-26 12:45:00,381.0,381.0,380.65,380.67,2587.0,381.0,381.0,380.65,380.67,2587.0
2020-08-26 12:50:00,380.88,381.43,380.88,381.3,5128.0,380.88,381.43,380.88,381.3,5128.0
2020-08-26 12:55:00,381.6,381.69,381.24,381.5,5566.0,381.6,381.69,381.24,381.5,5566.0
2020-08-26 13:00:00,381.51,381.86,381.47,381.47,5366.0,381.51,381.86,381.47,381.47,5366.0
2020-08-26 13:05:00,381.5,381.82,381.44,381.5,4201.0,381.5,381.82,381.44,381.5,4201.0
2020-08-26 13:10:00,381.65,381.65,381.33,381.33,9395.0,381.65,381.65,381.33,381.33,9395.0
2020-08-26 13:15:00,381.26,381.74,381.26,381.59,3600.0,381.26,381.74,381.26,381.59,3600.0
2020-08-26 13:20:00,381.59,382.02,381.59,381.9,4209.0,381.59,382.02,381.59,381.9,4209.0
2020-08-26 13:25:00,381.89,382.14,381.49,381.49,3240.0,381.89,382.14,381.49,381.49,3240.0
2020-08-26 13:30:00,381.72,382.21,381.72,382.16,30682.0,381.72,382.21,381.72,382.16,30682.0
2020-08-26 13:35:00,382.21,382.35,382.07,382.23,8047.0,382.21,382.35,382.07,382.23,8047.0
2020-08-26 13:40:00,382.19,382.2,381.97,382.03,5632.0,382.19,382.2,381.97,382.03,5632.0
2020-08-26 13:45:00,382.0,382.13,381.91,382.0,12406.0,382.0,382.13,381.91,382.0,12406.0
2020-08-26 13:50:00,382.0,382.2,381.95,382.16,7105.0,382.0,382.2,381.95,382.16,7105.0
2020-08-26 13:55:00,382.21,382.24,381.97,382.1,3955.0,382.21,382.24,381.97,382.1,3955.0
2020-08-26 14:00:00,382.25,382.49,382.1,382.34,6993.0,382.25,382.49,382.1,382.34,6993.0
2020-08-26 14:05:00,382.37,382.43,382.17,382.28,7297.0,382.37,382.43,382.17,382.28,7297.0
2020-08-26 14:10:00,382.27,382.29,382.14,382.29,1901.0,382.27,382.29,382.14,382.29,1901.0
2020-08-26 14:15:00,382.33,382.83,382.17,382.83,5998.0,382.33,382.83,382.17,382.83,5998.0
2020-08-26 14:20:00,382.82,383.2,382.76,382.93,7303.0,382.82,383.2,382.76,382.93,7303.0
2020-08-26 14:25:00,382.92,382.97,382.17,382.17,9792.0,382.92,382.97,382.17,382.17,9792.0
2020-08-26 14:30:00,382.07,382.09,380.61,380.93,4966.0,382.07,382.09,380.61,380.93,4966.0
2020-08-26 14:35:00,380.6,381.28,380.31,381.06,23107.0,380.6,381.28,380.31,381.06,23107.0
2020-08-26 14:40:00,381.06,381.51,380.8,380.8,23762.0,381.06,381.51,380.8,380.8,23762.0
2020-08-26 14:45:00,381.11,381.2,380.5,381.2,6305.0,381.11,381.2,380.5,381.2,6305.0
2020-08-26 14:50:00,381.35,381.5,381.13,381.21,1875.0,381.35,381.5,381.13,381.21,1875.0
2020-08-26 14:55:00,381.04,381.11,379.71,380.03,4514.0,381.04,381.11,379.71,380.03,4514.0
2020-08-26 15:00:00,379.99,380.41,379.73,379.8,5050.0,379.99,380.41,379.73,379.8,5050.0
2020-08-26 15:05:00,379.94,380.55,379.94,380.55,5900.0,379.94,380.55,379.94,380.55,5900.0
2020-08-26 15:10:00,380.49,381.3,380.49,381.04,4111.0,380.49,381.3,380.49,381.04,4111.0
2020-08-26 15:15:00,381.17,381.17,380.63,380.95,1700.0,381.17,381.17,380.63,380.95,1700.0
2020-08-26 15:20:00,380.96,381.3,380.83,381.21,2628.0,380.96,381.3,380.83,381.21,2628.0
2020-08-26 15:25:00,381.17,381.65,381.09,381.64,2997.0,381.17,381.65,381.09,381.64,2997.0
2020-08-26 15:30:00,381.92,381.95,380.73,380.75,16786.0,381.92,381.95,380.73,380.75,16786.0
2020-08-26 15:35:00,381.12,381.63,381.1,381.1,3650.0,381.12,381.63,381.1,381.1,3650.0
2020-08-26 15:40:00,381.09,381.27,380.96,381.16,3467.0,381.09,381.27,380.96,381.16,3467.0
2020-08-26 15:45:00,381.25,381.58,381.2,381.37,8314.0,381.25,381.58,381.2,381.37,8314.0
2020-08-26 15:50:00,381.52,381.8,381.14,381.72,11040.0,381.52,381.8,381.14,381.72,11040.0
2020-08-26 15:55:00,381.89,382.3,381.27,381.5,14235.0,381.89,382.3,381.27,381.5,14235.0
2020-08-27 09:30:00,383.99,384.05,380.0,380.93,56976.0,383.99,384.05,380.0,380.93,56976.0
2020-08-27 09:35:00,380.55,382.42,378.95,379.46,29299.0,380.55,382.42,378.95,379.46,29299.0
2020-08-27 09:40:00,380.0,382.43,379.46,380.97,17851.0,380.0,382.43,379.46,380.97,17851.0
2020-08-27 09:45:00,381.22,381.22,379.92,380.54,13821.0,381.22,381.22,379.92,380.54,13821.0
2020-08-27 09:50:00,380.53,382.84,380.48,381.16,28840.0,380.53,382.84,380.48,381.16,28840.0
2020-08-27 09:55:00,382.35,382.35,380.05,380.05,25645.0,382.35,382.35,380.05,380.05,25645.0
2020-08-27 10:00:00,380.02,380.48,378.28,378.34,20738.0,380.02,380.48,378.28,378.34,20738.0
2020-08-27 10:05:00,378.5,379.43,377.54,379.42,16368.0,378.5,379.43,377.54,379.42,16368.0
2020-08-27 10:10:00,379.35,379.69,378.4,379.62,9395.0,379.35,379.69,378.4,379.62,9395.0
2020-08-27 10:15:00,379.69,380.71,379.29,380.71,49500.0,379.69,380.71,379.29,380.71,49500.0
2020-08-27 10:20:00,380.58,381.11,380.4,380.92,6003.0,380.58,381.11,380.4,380.92,6003.0
2020-08-27 10:25:00,380.72,381.51,380.37,381.51,11699.0,380.72,381.51,380.37,381.51,11699.0
2020-08-27 10:30:00,381.3,382.2,381.16,382.2,11435.0,381.3,382.2,381.16,382.2,11435.0
2020-08-27 10:35:00,382.11,382.11,381.32,382.02,4900.0,382.11,382.11,381.32,382.02,4900.0
2020-08-27 10:40:00,382.17,382.77,382.06,382.48,5252.0,382.17,382.77,382.06,382.48,5252.0
2020-08-27 10:45:00,382.26,382.3,381.61,381.92,4100.0,382.26,382.3,381.61,381.92,4100.0
2020-08-27 10:50:00,381.75,382.64,381.52,382.64,10982.0,381.75,382.64,381.52,382.64,10982.0
2020-08-27 10:55:00,382.32,383.07,382.21,382.81,3050.0,382.32,383.07,382.21,382.81,3050.0
2020-08-27 11:00:00,382.93,384.03,382.93,383.78,9508.0,382.93,384.03,382.93,383.78,9508.0
2020-08-27 11:05:00,383.71,383.94,383.44,383.62,6358.0,383.71,383.94,383.44,383.62,6358.0
2020-08-27 11:10:00,383.68,383.88,382.87,382.93,6218.0,383.68,383.88,382.87,382.93,6218.0
2020-08-27 11:15:00,383.05,383.21,382.36,382.44,9648.0,383.05,383.21,382.36,382.44,9648.0
2020-08-27 11:20:00,382.36,382.67,381.99,382.02,8753.0,382.36,382.67,381.99,382.02,8753.0
2020-08-27 11:25:00,382.12,382.12,381.51,381.66,8269.0,382.12,382.12,381.51,381.66,8269.0
2020-08-27 11:30:00,381.63,382.1,381.33,381.67,8319.0,381.63,382.1,381.33,381.67,8319.0
2020-08-27 11:35:00,381.62,382.52,381.62,382.52,3313.0,381.62,382.52,381.62,382.52,3313.0
2020-08-27 11:40:00,382.36,383.03,382.3,383.02,5473.0,382.36,383.03,382.3,383.02,5473.0
2020-08-27 11:45:00,383.08,383.37,382.93,383.24,4500.0,383.08,383.37,382.93,383.24,4500.0
2020-08-27 11:50:00,383.34,383.5,382.86,383.28,4894.0,383.34,383.5,382.86,383.28,4894.0
2020-08-27 11:55:00,383.18,383.57,383.07,383.1,3150.0,383.18,383.57,383.07,383.1,3150.0
2020-08-27 12:00:00,383.0,383.09,381.75,382.42,12223.0,383.0,383.09,381.75,382.42,12223.0
2020-08-27 12:05:00,382.16,382.82,382.16,382.8,1600.0,382.16,382.82,382.16,382.8,1600.0
2020-08-27 12:10:00,382.75,382.75,381.73,381.92,4415.0,382.75,382.75,381.73,381.92,4415.0
2020-08-27 12:15:00,381.95,382.14,381.3,381.41,6100.0,381.95,382.14,381.3,381.41,6100.0
2020-08-27 12:20:00,381.4,381.61,380.9,381.4,10559.0,381.4,381.61,380.9,381.4,10559.0
2020-08-27 12:25:00,381.33,381.7,380.25,380.37,9016.0,381.33,381.7,380.25,380.37,9016.0
2020-08-27 12:30:00,380.34,380.34,379.75,379.79,4829.0,380.34,380.34,379.75,379.79,4829.0
2020-08-27 12:35:00,379.68,379.8,378.53,379.04,10451.0,379.68,379.8,378.53,379.04,10451.0
2020-08-27 12:40:00,378.84,379.16,378.33,378.57,13677.0,378.84,379.16,378.33,378.57,13677.0
2020-08-27 12:45:00,378.44,378.48,376.76,376.85,37209.0,378.44,378.48,376.76,376.85,37209.0
2020-08-27 12:50:00,376.94,377.0,373.89,374.87,31695.0,376.94,377.0,373.89,374.87,31695.0
2020-08-27 12:55:00,374.87,376.36,374.75,376.15,24444.0,374.87,376.36,374.75,376.15,24444.0
2020-08-27 13:00:00,375.85,375.95,375.05,375.31,9600.0,375.85,375.95,375.05,375.31,9600.0
2020-08-27 13:05:00,375.09,376.27,374.55,376.09,13742.0,375.09,376.27,374.55,376.09,13742.0
2020-08-27 13:10:00,376.0,376.61,375.85,375.92,12116.0,376.0,376.61,375.85,375.92,12116.0
2020-08-27 13:15:00,376.07,376.13,375.12,375.75,10446.0,376.07,376.13,375.12,375.75,10446.0
2020-08-27 13:20:00,375.91,376.24,375.67,376.02,6039.0,375.91,376.24,375.67,376.02,6039.0
2020-08-27 13:25:00,375.98,376.4,375.72,376.02,26000.0,375.98,376.4,375.72,376.02,26000.0
2020-08-27 13:30:00,376.26,376.74,375.64,376.14,31276.0,376.26,376.74,375.64,376.14,31276.0
2020-08-27 13:35:00,376.19,376.25,375.78,376.02,18136.0,376.19,376.25,375.78,376.02,18136.0
2020-08-27 13:40:00,376.19,376.56,376.11,376.46,14312.0,376.19,376.56,376.11,376.46,14312.0
2020-08-27 13:45:00,376.38,376.43,376.06,376.21,3100.0,376.38,376.43,376.06,376.21,3100.0
2020-08-27 13:50:00,376.21,376.27,375.09,375.93,10428.0,376.21,376.27,375.09,375.93,10428.0
2020-08-27 13:55:00,375.92,377.8,375.92,377.8,7707.0,375.92,377.8,375.92,377.8,7707.0
2020-08-27 14:00:00,377.58,378.64,377.4,378.64,7077.0,377.58,378.64,377.4,378.64,7077.0
2020-08-27 14:05:00,378.46,378.48,378.19,378.23,3635.0,378.46,378.48,378.19,378.23,3635.0
2020-08-27 14:10:00,378.37,378.84,378.08,378.76,4697.0,378.37,378.84,378.08,378.76,4697.0
2020-08-27 14:15:00,378.75,378.9,378.58,378.63,13827.0,378.75,378.9,378.58,378.63,13827.0
2020-08-27 14:20:00,378.71,378.8,377.56,378.07,6463.0,378.71,378.8,377.56,378.07,6463.0
2020-08-27 14:25:00,378.31,378.86,378.22,378.61,11615.0,378.31,378.86,378.22,378.61,11615.0
2020-08-27 14:30:00,378.55,378.58,377.95,377.95,4386.0,378.55,378.58,377.95,377.95,4386.0
2020-08-27 14:35:00,378.15,378.2,377.87,378.05,4820.0,378.15,378.2,377.87,378.05,4820.0
2020-08-27 14:40:00,377.94,378.16,377.8,377.93,5076.0,377.94,378.16,377.8,377.93,5076.0
2020-08-27 14:45:00,377.81,378.04,376.71,376.74,7580.0,377.81,378.04,376.71,376.74,7580.0
2020-08-27 14:50:00,376.78,377.43,376.78,377.21,12441.0,376.78,377.43,376.78,377.21,12441.0
2020-08-27 14:55:00,377.21,377.31,376.83,376.88,4130.0,377.21,377.31,376.83,376.88,4130.0
2020-08-27 15:00:00,376.81,377.42,376.61,376.62,7600.0,376.81,377.42,376.61,376.62,7600.0
2020-08-27 15:05:00,376.6,376.98,376.16,376.84,6826.0,376.6,376.98,376.16,376.84,6826.0
2020-08-27 15:10:00,377.05,377.1,376.64,376.92,6091.0,377.05,377.1,376.64,376.92,6091.0
2020-08-27 15:15:00,376.74,377.04,376.27,376.64,6165.0,376.74,377.04,376.27,376.64,6165.0
2020-08-27 15:20:00,376.7,377.03,376.7,376.83,8939.0,376.7,377.03,376.7,376.83,8939.0
2020-08-27 15:25:00,376.7,377.18,376.51,377.08,13577.0,376.7,377.18,376.51,377.08,13577.0
2020-08-27 15:30:00,377.15,377.18,376.43,376.6,20986.0,377.15,377.18,376.43,376.6,20986.0
2020-08-27 15:35:00,376.61,376.78,376.34,376.43,12874.0,376.61,376.78,376.34,376.43,12874.0
2020-08-27 15:40:00,376.35,376.66,376.07,376.09,16188.0,376.35,376.66,376.07,376.09,16188.0
2020-08-27 15:45:00,376.09,376.15,375.41,375.67,28670.0,376.09,376.15,375.41,375.67,28670.0
2020-08-27 15:50:00,375.57,375.61,374.75,375.25,36950.0,375.57,375.61,374.75,375.25,36950.0
2020-08-27 15:55:00,375.37,375.54,374.76,375.01,67654.0,375.37,375.54,374.76,375.01,67654.0
2020-08-28 09:30:00,377.0,378.32,376.13,378.23,27162.0,377.0,378.32,376.13,378.23,27162.0
2020-08-28 09:35:00,378.01,379.5,377.0,379.11,14863.0,378.01,379.5,377.0,379.11,14863.0
2020-08-28 09:40:00,379.04,379.47,377.06,378.11,8907.0,379.04,379.47,377.06,378.11,8907.0
2020-08-28 09:45:00,377.85,379.11,377.82,379.1,7598.0,377.85,379.11,377.82,379.1,7598.0
2020-08-28 09:50:00,378.56,380.0,377.16,379.85,14844.0,378.56,380.0,377.16,379.85,14844.0
2020-08-28 09:55:00,379.87,380.92,379.52,380.92,13939.0,379.87,380.92,379.52,380.92,13939.0
2020-08-28 10:00:00,380.63,380.65,378.45,378.54,13663.0,380.63,380.65,378.45,378.54,13663.0
2020-08-28 10:05:00,378.67,378.99,377.1,377.27,13374.0,378.67,378.99,377.1,377.27,13374.0
2020-08-28 10:10:00,377.31,378.24,377.0,377.82,9867.0,377.31,378.24,377.0,377.82,9867.0
2020-08-28 10:15:00,377.88,378.76,377.39,378.76,5054.0,377.88,378.76,377.39,378.76,5054.0
2020-08-28 10:20:00,378.53,379.6,378.39,379.18,6581.0,378.53,379.6,378.39,379.18,6581.0
2020-08-28 10:25:00,379.25,379.35,378.27,378.73,15148.0,379.25,379.35,378.27,378.73,15148.0
2020-08-28 10:30:00,378.72,379.19,378.4,378.56,9158.0,378.72,379.19,378.4,378.56,9158.0
2020-08-28 10:35:00,378.35,378.42,377.27,378.42,12296.0,378.35,378.42,377.27,378.42,12296.0
2020-08-28 10:40:00,378.42,379.25,378.35,378.48,13758.0,378.42,379.25,378.35,378.48,13758.0
2020-08-28 10:45:00,378.56,378.69,376.72,378.18,13080.0,378.56,378.69,376.72,378.18,13080.0
2020-08-28 10:50:00,378.54,378.59,376.96,378.03,8173.0,378.54,378.59,376.96,378.03,8173.0
2020-08-28 10:55:00,378.04,378.24,376.86,377.16,3289.0,378.04,378.24,376.86,377.16,3289.0
2020-08-28 11:00:00,377.26,377.58,376.51,377.24,5406.0,377.26,377.58,376.51,377.24,5406.0
2020-08-28 11:05:00,377.27,378.82,377.27,378.25,5321.0,377.27,378.82,377.27,378.25,5321.0
2020-08-28 11:10:00,378.33,378.76,377.53,377.75,6921.0,378.33,378.76,377.53,377.75,6921.0
2020-08-28 11:15:00,377.65,378.71,377.59,378.46,7675.0,377.65,378.71,377.59,378.46,7675.0
2020-08-28 11:20:00,378.5,379.01,378.5,378.64,3186.0,378.5,379.01,378.5,378.64,3186.0
2020-08-28 11:25:00,379.0,379.17,378.53,378.57,4295.0,379.0,379.17,378.53,378.57,4295.0
2020-08-28 11:30:00,378.41,378.94,378.38,378.6,10339.0,378.41,378.94,378.38,378.6,10339.0
2020-08-28 11:35:00,378.7,379.03,378.47,378.49,4190.0,378.7,379.03,378.47,378.49,4190.0
2020-08-28 11:40:00,378.47,379.41,378.03,379.33,11362.0,378.47,379.41,378.03,379.33,11362.0
2020-08-28 11:45:00,379.39,379.4,378.75,379.0,14982.0,379.39,379.4,378.75,379.0,14982.0
2020-08-28 11:50:00,379.02,379.23,378.29,378.42,7011.0,379.02,379.23,378.29,378.42,7011.0
2020-08-28 11:55:00,378.64,379.27,378.53,378.65,5818.0,378.64,379.27,378.53,378.65,5818.0
2020-08-28 12:00:00,378.41,379.26,378.23,379.26,8766.0,378.41,379.26,378.23,379.26,8766.0
2020-08-28 12:05:00,379.26,379.79,379.19,379.41,8123.0,379.26,379.79,379.19,379.41,8123.0
2020-08-28 12:10:00,379.53,379.9,378.82,379.1,11965.0,379.53,379.9,378.82,379.1,11965.0
2020-08-28 12:15:00,378.93,379.15,378.45,378.99,8289.0,378.93,379.15,378.45,378.99,8289.0
2020-08-28 12:20:00,379.09,379.47,378.97,379.23,10745.0,379.09,379.47,378.97,379.23,10745.0
2020-08-28 12:25:00,379.15,379.35,379.02,379.14,6001.0,379.15,379.35,379.02,379.14,6001.0
2020-08-28 12:30:00,378.99,379.42,378.83,378.86,9662.0,378.99,379.42,378.83,378.86,9662.0
2020-08-28 12:35:00,379.17,379.24,378.99,379.0,9203.0,379.17,379.24,378.99,379.0,9203.0
2020-08-28 12:40:00,379.11,379.63,379.1,379.43,7090.0,379.11,379.63,379.1,379.43,7090.0
2020-08-28 12:45:00,379.43,379.57,378.06,378.1,25256.0,379.43,379.57,378.06,378.1,25256.0
2020-08-28 12:50:00,378.06,378.9,377.49,378.9,16855.0,378.06,378.9,377.49,378.9,16855.0
2020-08-28 12:55:00,378.9,379.07,378.55,378.55,4670.0,378.9,379.07,378.55,378.55,4670.0
2020-08-28 13:00:00,378.65,378.86,378.59,378.65,5397.0,378.65,378.86,378.59,378.65,5397.0
2020-08-28 13:05:00,378.6,378.6,377.71,377.98,14195.0,378.6,378.6,377.71,377.98,14195.0
2020-08-28 13:10:00,377.99,378.0,377.49,377.68,10427.0,377.99,378.0,377.49,377.68,10427.0
2020-08-28 13:15:00,377.79,378.5,377.79,378.18,20161.0,377.79,378.5,377.79,378.18,20161.0
2020-08-28 13:20:00,378.14,378.38,377.94,378.35,4300.0,378.14,378.38,377.94,378.35,4300.0
2020-08-28 13:25:00,378.28,378.51,377.84,378.15,4700.0,378.28,378.51,377.84,378.15,4700.0
2020-08-28 13:30:00,377.94,378.1,377.59,377.87,4247.0,377.94,378.1,377.59,377.87,4247.0
2020-08-28 13:35:00,377.55,378.02,377.55,377.77,2768.0,377.55,378.02,377.55,377.77,2768.0
2020-08-28 13:40:00,377.9,378.08,377.66,377.66,6196.0,377.9,378.08,377.66,377.66,6196.0
2020-08-28 13:45:00,377.75,377.98,377.3,377.94,4745.0,377.75,377.98,377.3,377.94,4745.0
2020-08-28 13:50:00,377.68,378.05,377.55,377.97,9057.0,377.68,378.05,377.55,377.97,9057.0
2020-08-28 13:55:00,377.91,378.0,377.4,377.64,3796.0,377.91,378.0,377.4,377.64,3796.0
2020-08-28 14:00:00,377.86,377.93,377.63,377.65,3795.0,377.86,377.93,377.63,377.65,3795.0
2020-08-28 14:05:00,377.48,378.04,377.43,377.94,4961.0,377.48,378.04,377.43,377.94,4961.0
2020-08-28 14:10:00,377.99,378.0,377.39,377.71,6171.0,377.99,378.0,377.39,377.71,6171.0
2020-08-28 14:15:00,377.56,377.97,377.55,377.96,3835.0,377.56,377.97,377.55,377.96,3835.0
2020-08-28 14:20:00,377.92,377.98,377.59,377.59,4441.0,377.92,377.98,377.59,377.59,4441.0
2020-08-28 14:25:00,377.51,377.68,377.51,377.59,2100.0,377.51,377.68,377.51,377.59,2100.0
2020-08-28 14:30:00,377.53,377.6,377.0,377.11,8023.0,377.53,377.6,377.0,377.11,8023.0
2020-08-28 14:35:00,377.18,377.23,376.85,376.99,8350.0,377.18,377.23,376.85,376.99,8350.0
2020-08-28 14:40:00,376.99,377.23,376.78,377.02,7411.0,376.99,377.23,376.78,377.02,7411.0
2020-08-28 14:45:00,377.02,377.92,377.01,377.92,4750.0,377.02,377.92,377.01,377.92,4750.0
2020-08-28 14:50:00,377.91,378.1,377.35,377.35,7871.0,377.91,378.1,377.35,377.35,7871.0
2020-08-28 14:55:00,377.37,377.53,377.11,377.5,3435.0,377.37,377.53,377.11,377.5,3435.0
2020-08-28 15:00:00,377.4,377.82,377.33,377.69,4300.0,377.4,377.82,377.33,377.69,4300.0
2020-08-28 15:05:00,378.01,378.5,378.01,378.5,5540.0,378.01,378.5,378.01,378.5,5540.0
2020-08-28 15:10:00,378.36,379.18,378.36,379.18,4757.0,378.36,379.18,378.36,379.18,4757.0
2020-08-28 15:15:00,379.13,379.51,378.84,379.51,9688.0,379.13,379.51,378.84,379.51,9688.0
2020-08-28 15:20:00,379.58,379.59,379.05,379.05,5564.0,379.58,379.59,379.05,379.05,5564.0
2020-08-28 15:25:00,379.16,379.39,378.82,378.97,5700.0,379.16,379.39,378.82,378.97,5700.0
2020-08-28 15:30:00,379.05,379.34,378.94,378.94,11762.0,379.05,379.34,378.94,378.94,11762.0
2020-08-28 15:35:00,378.91,379.02,378.52,378.75,13663.0,378.91,379.02,378.52,378.75,13663.0
2020-08-28 15:40:00,378.75,378.75,378.08,378.51,10088.0,378.75,378.75,378.08,378.51,10088.0
2020-08-28 15:45:00,378.44,378.76,378.11,378.11,11118.0,378.44,378.76,378.11,378.11,11118.0
2020-08-28 15:50:00,378.11,378.23,377.7,377.79,29287.0,378.11,378.23,377.7,377.79,29287.0
2020-08-28 15:55:00,377.77,377.99,377.35,377.5,55550.0,377.77,377.99,377.35,377.5,55550.0
2020-08-31 09:30:00,377.5,378.12,375.25,375.94,46536.0,377.5,378.12,375.25,375.94,46536.0
2020-08-31 09:35:00,375.71,376.72,375.2,376.06,15913.0,375.71,376.72,375.2,376.06,15913.0
2020-08-31 09:40:00,376.29,377.56,375.81,376.47,9981.0,376.29,377.56,375.81,376.47,9981.0
2020-08-31 09:45:00,376.19,377.54,375.66,376.76,8144.0,376.19,377.54,375.66,376.76,8144.0
2020-08-31 09:50:00,376.88,378.0,376.03,376.41,11747.0,376.88,378.0,376.03,376.41,11747.0
2020-08-31 09:55:00,376.05,376.95,376.0,376.04,3848.0,376.05,376.95,376.0,376.04,3848.0
2020-08-31 10:00:00,375.83,376.22,374.33,374.37,12928.0,375.83,376.22,374.33,374.37,12928.0
2020-08-31 10:05:00,374.65,375.32,373.55,374.84,19964.0,374.65,375.32,373.55,374.84,19964.0
2020-08-31 10:10:00,374.99,376.33,374.83,375.54,50633.0,374.99,376.33,374.83,375.54,50633.0
2020-08-31 10:15:00,375.43,375.51,373.19,374.35,32435.0,375.43,375.51,373.19,374.35,32435.0
2020-08-31 10:20:00,374.41,374.5,373.57,374.43,26980.0,374.41,374.5,373.57,374.43,26980.0
2020-08-31 10:25:00,374.67,374.94,372.5,374.0,26437.0,374.67,374.94,372.5,374.0,26437.0
2020-08-31 10:30:00,374.1,375.63,373.91,374.77,19587.0,374.1,375.63,373.91,374.77,19587.0
2020-08-31 10:35:00,374.97,375.38,374.59,375.24,7286.0,374.97,375.38,374.59,375.24,7286.0
2020-08-31 10:40:00,375.17,375.88,375.06,375.34,13932.0,375.17,375.88,375.06,375.34,13932.0
2020-08-31 10:45:00,375.31,376.14,375.17,375.75,14799.0,375.31,376.14,375.17,375.75,14799.0
2020-08-31 10:50:00,375.82,376.05,375.18,375.75,13097.0,375.82,376.05,375.18,375.75,13097.0
2020-08-31 10:55:00,375.75,376.01,374.75,375.09,8334.0,375.75,376.01,374.75,375.09,8334.0
2020-08-31 11:00:00,375.07,376.14,375.06,375.64,5306.0,375.07,376.14,375.06,375.64,5306.0
2020-08-31 11:05:00,375.75,376.12,375.6,375.69,3001.0,375.75,376.12,375.6,375.69,3001.0
2020-08-31 11:10:00,375.7,376.3,375.69,375.77,3391.0,375.7,376.3,375.69,375.77,3391.0
2020-08-31 11:15:00,376.0,376.29,375.8,375.81,4368.0,376.0,376.29,375.8,375.81,4368.0
2020-08-31 11:20:00,375.77,375.93,375.17,375.39,12518.0,375.77,375.93,375.17,375.39,12518.0
2020-08-31 11:25:00,375.39,375.9,374.63,375.82,16298.0,375.39,375.9,374.63,375.82,16298.0
2020-08-31 11:30:00,375.86,376.13,374.52,374.88,19788.0,375.86,376.13,374.52,374.88,19788.0
2020-08-31 11:35:00,374.97,376.2,374.97,375.95,10500.0,374.97,376.2,374.97,375.95,10500.0
2020-08-31 11:40:00,376.27,376.68,375.88,376.09,18149.0,376.27,376.68,375.88,376.09,18149.0
2020-08-31 11:45:00,376.25,377.53,376.25,376.9,14601.0,376.25,377.53,376.25,376.9,14601.0
2020-08-31 11:50:00,376.96,377.1,376.49,376.88,9509.0,376.96,377.1,376.49,376.88,9509.0
2020-08-31 11:55:00,376.91,377.0,376.47,376.58,14627.0,376.91,377.0,376.47,376.58,14627.0
2020-08-31 12:00:00,376.81,377.0,376.61,376.7,15806.0,376.81,377.0,376.61,376.7,15806.0
2020-08-31 12:05:00,376.81,377.0,376.53,376.75,5452.0,376.81,377.0,376.53,376.75,5452.0
2020-08-31 12:10:00,376.89,376.89,376.19,376.44,5120.0,376.89,376.89,376.19,376.44,5120.0
2020-08-31 12:15:00,376.48,376.55,376.2,376.21,3100.0,376.48,376.55,376.2,376.21,3100.0
2020-08-31 12:20:00,376.43,376.55,376.12,376.31,3600.0,376.43,376.55,376.12,376.31,3600.0
2020-08-31 12:25:00,376.37,376.69,376.16,376.62,9378.0,376.37,376.69,376.16,376.62,9378.0
2020-08-31 12:30:00,376.77,376.98,376.57,376.75,14032.0,376.77,376.98,376.57,376.75,14032.0
2020-08-31 12:35:00,376.76,376.99,376.37,376.4,11150.0,376.76,376.99,376.37,376.4,11150.0
2020-08-31 12:40:00,376.4,376.91,376.4,376.63,13756.0,376.4,376.91,376.4,376.63,13756.0
2020-08-31 12:45:00,376.68,377.38,376.54,376.91,13016.0,376.68,377.38,376.54,376.91,13016.0
2020-08-31 12:50:00,377.12,377.38,376.84,377.19,43957.0,377.12,377.38,376.84,377.19,43957.0
2020-08-31 12:55:00,377.33,377.33,376.87,376.99,22349.0,377.33,377.33,376.87,376.99,22349.0
2020-08-31 13:00:00,376.96,377.04,376.67,376.97,8108.0,376.96,377.04,376.67,376.97,8108.0
2020-08-31 13:05:00,376.94,377.0,376.83,376.95,7884.0,376.94,377.0,376.83,376.95,7884.0
2020-08-31 13:10:00,376.83,377.0,376.83,377.0,10129.0,376.83,377.0,376.83,377.0,10129.0
2020-08-31 13:15:00,377.0,377.04,376.9,376.95,8110.0,377.0,377.04,376.9,376.95,8110.0
2020-08-31 13:20:00,376.99,377.0,376.85,377.0,6422.0,376.99,377.0,376.85,377.0,6422.0
2020-08-31 13:25:00,376.93,377.38,376.9,377.32,4927.0,376.93,377.38,376.9,377.32,4927.0
2020-08-31 13:30:00,377.4,378.35,377.39,378.34,23430.0,377.4,378.35,377.39,378.34,23430.0
2020-08-31 13:35:00,378.29,379.24,378.29,379.24,6932.0,378.29,379.24,378.29,379.24,6932.0
2020-08-31 13:40:00,379.01,379.31,378.82,378.88,9222.0,379.01,379.31,378.82,378.88,9222.0
2020-08-31 13:45:00,378.88,379.0,378.84,378.99,7254.0,378.88,379.0,378.84,378.99,7254.0
2020-08-31 13:50:00,378.99,379.0,378.79,378.79,2400.0,378.99,379.0,378.79,378.79,2400.0
2020-08-31 13:55:00,378.79,378.94,378.71,378.9,3614.0,378.79,378.94,378.71,378.9,3614.0
2020-08-31 14:00:00,378.89,378.89,378.31,378.59,13629.0,378.89,378.89,378.31,378.59,13629.0
2020-08-31 14:05:00,378.6,378.6,377.75,377.82,6476.0,378.6,378.6,377.75,377.82,6476.0
2020-08-31 14:10:00,377.71,378.39,377.7,378.22,5963.0,377.71,378.39,377.7,378.22,5963.0
2020-08-31 14:15:00,378.27,378.86,378.14,378.66,4112.0,378.27,378.86,378.14,378.66,4112.0
2020-08-31 14:20:00,378.66,378.74,377.87,377.91,7457.0,378.66,378.74,377.87,377.91,7457.0
2020-08-31 14:25:00,377.88,377.95,377.4,377.86,9584.0,377.88,377.95,377.4,377.86,9584.0
2020-08-31 14:30:00,378.03,378.16,377.33,377.38,7532.0,378.03,378.16,377.33,377.38,7532.0
2020-08-31 14:35:00,377.42,377.81,377.37,377.61,5432.0,377.42,377.81,377.37,377.61,5432.0
2020-08-31 14:40:00,377.72,378.64,377.71,378.61,6693.0,377.72,378.64,377.71,378.61,6693.0
2020-08-31 14:45:00,378.76,378.85,378.34,378.5,4428.0,378.76,378.85,378.34,378.5,4428.0
2020-08-31 14:50:00,378.33,378.5,378.29,378.42,10860.0,378.33,378.5,378.29,378.42,10860.0
2020-08-31 14:55:00,378.38,378.5,378.33,378.35,8855.0,378.38,378.5,378.33,378.35,8855.0
2020-08-31 15:00:00,378.41,378.5,377.47,377.66,13805.0,378.41,378.5,377.47,377.66,13805.0
2020-08-31 15:05:00,377.73,378.44,377.73,378.16,8690.0,377.73,378.44,377.73,378.16,8690.0
2020-08-31 15:10:00,378.08,378.18,377.93,378.0,9208.0,378.08,378.18,377.93,378.0,9208.0
2020-08-31 15:15:00,378.0,378.16,377.94,377.98,7996.0,378.0,378.16,377.94,377.98,7996.0
2020-08-31 15:20:00,378.06,378.25,377.71,377.97,12931.0,378.06,378.25,377.71,377.97,12931.0
2020-08-31 15:25:00,377.76,378.3,377.68,378.28,15160.0,377.76,378.3,377.68,378.28,15160.0
2020-08-31 15:30:00,378.3,378.37,377.88,377.94,29295.0,378.3,378.37,377.88,377.94,29295.0
2020-08-31 15:35:00,377.92,378.7,377.86,378.66,14278.0,377.92,378.7,377.86,378.66,14278.0
2020-08-31 15:40:00,378.69,378.72,378.16,378.35,10949.0,378.69,378.72,378.16,378.35,10949.0
2020-08-31 15:45:00,378.35,378.82,378.19,378.72,19379.0,378.35,378.82,378.19,378.72,19379.0
2020-08-31 15:50:00,378.52,378.85,377.5,377.55,32864.0,378.52,378.85,377.5,377.55,32864.0
2020-08-31 15:55:00,377.44,377.55,375.31,375.34,111551.0,377.44,377.55,375.31,375.34,111551.0
2020-09-01 09:30:00,377.54,377.54,373.56,376.89,50107.0,377.54,377.54,373.56,376.89,50107.0
2020-09-01 09:35:00,376.4,377.22,374.35,375.49,24331.0,376.4,377.22,374.35,375.49,24331.0
2020-09-01 09:40:00,375.03,377.42,375.03,377.42,11519.0,375.03,377.42,375.03,377.42,11519.0
2020-09-01 09:45:00,377.17,378.54,376.9,377.5,19618.0,377.17,378.54,376.9,377.5,19618.0
2020-09-01 09:50:00,377.5,378.9,377.18,378.17,19477.0,377.5,378.9,377.18,378.17,19477.0
2020-09-01 09:55:00,378.35,378.74,377.61,377.89,9206.0,378.35,378.74,377.61,377.89,9206.0
2020-09-01 10:00:00,377.85,379.87,377.5,378.97,17025.0,377.85,379.87,377.5,378.97,17025.0
2020-09-01 10:05:00,379.09,379.54,378.71,379.28,11504.0,379.09,379.54,378.71,379.28,11504.0
2020-09-01 10:10:00,379.04,380.0,378.88,379.26,20883.0,379.04,380.0,378.88,379.26,20883.0
2020-09-01 10:15:00,379.14,379.94,379.1,379.86,11125.0,379.14,379.94,379.1,379.86,11125.0
2020-09-01 10:20:00,379.63,380.99,379.57,380.92,15114.0,379.63,380.99,379.57,380.92,15114.0
2020-09-01 10:25:00,380.82,382.5,380.61,382.5,10607.0,380.82,382.5,380.61,382.5,10607.0
2020-09-01 10:30:00,382.28,382.48,380.87,381.86,12573.0,382.28,382.48,380.87,381.86,12573.0
2020-09-01 10:35:00,381.72,382.1,380.7,380.97,26806.0,381.72,382.1,380.7,380.97,26806.0
2020-09-01 10:40:00,381.01,381.94,380.71,381.76,10429.0,381.01,381.94,380.71,381.76,10429.0
2020-09-01 10:45:00,381.58,382.68,381.57,382.53,11106.0,381.58,382.68,381.57,382.53,11106.0
2020-09-01 10:50:00,382.98,383.63,382.31,383.19,19185.0,382.98,383.63,382.31,383.19,19185.0
2020-09-01 10:55:00,383.4,383.84,383.1,383.24,9175.0,383.4,383.84,383.1,383.24,9175.0
2020-09-01 11:00:00,383.43,383.97,383.31,383.69,12408.0,383.43,383.97,383.31,383.69,12408.0
2020-09-01 11:05:00,383.84,386.3,383.74,386.03,29388.0,383.84,386.3,383.74,386.03,29388.0
2020-09-01 11:10:00,385.87,386.31,385.44,385.99,15086.0,385.87,386.31,385.44,385.99,15086.0
2020-09-01 11:15:00,385.96,386.96,385.58,386.18,12598.0,385.96,386.96,385.58,386.18,12598.0
2020-09-01 11:20:00,386.33,386.75,385.85,385.86,24254.0,386.33,386.75,385.85,385.86,24254.0
2020-09-01 11:25:00,385.98,386.59,385.84,386.25,6301.0,385.98,386.59,385.84,386.25,6301.0
2020-09-01 11:30:00,386.35,387.3,386.35,387.3,20388.0,386.35,387.3,386.35,387.3,20388.0
2020-09-01 11:35:00,387.08,387.66,386.44,386.73,8461.0,387.08,387.66,386.44,386.73,8461.0
2020-09-01 11:40:00,386.91,387.33,386.02,386.14,16818.0,386.91,387.33,386.02,386.14,16818.0
2020-09-01 11:45:00,386.06,386.4,385.75,385.89,7146.0,386.06,386.4,385.75,385.89,7146.0
2020-09-01 11:50:00,385.82,386.36,385.82,386.17,6494.0,385.82,386.36,385.82,386.17,6494.0
2020-09-01 11:55:00,385.81,386.12,385.42,386.12,3875.0,385.81,386.12,385.42,386.12,3875.0
2020-09-01 12:00:00,386.1,386.67,386.04,386.49,3014.0,386.1,386.67,386.04,386.49,3014.0
2020-09-01 12:05:00,386.61,386.8,386.35,386.67,7498.0,386.61,386.8,386.35,386.67,7498.0
2020-09-01 12:10:00,386.77,387.06,386.71,386.79,4050.0,386.77,387.06,386.71,386.79,4050.0
2020-09-01 12:15:00,386.89,387.06,386.48,386.57,2780.0,386.89,387.06,386.48,386.57,2780.0
2020-09-01 12:20:00,386.58,386.76,386.2,386.24,7464.0,386.58,386.76,386.2,386.24,7464.0
2020-09-01 12:25:00,386.34,386.85,386.34,386.59,6250.0,386.34,386.85,386.34,386.59,6250.0
2020-09-01 12:30:00,386.57,386.76,386.14,386.16,8708.0,386.57,386.76,386.14,386.16,8708.0
2020-09-01 12:35:00,386.1,386.26,386.0,386.25,2854.0,386.1,386.26,386.0,386.25,2854.0
2020-09-01 12:40:00,386.14,386.21,385.74,385.89,5590.0,386.14,386.21,385.74,385.89,5590.0
2020-09-01 12:45:00,385.95,386.36,385.79,385.84,5418.0,385.95,386.36,385.79,385.84,5418.0
2020-09-01 12:50:00,385.96,386.31,385.94,386.25,1875.0,385.96,386.31,385.94,386.25,1875.0
2020-09-01 12:55:00,386.16,386.16,385.58,385.84,8402.0,386.16,386.16,385.58,385.84,8402.0
2020-09-01 13:00:00,385.7,386.12,385.65,385.65,9125.0,385.7,386.12,385.65,385.65,9125.0
2020-09-01 13:05:00,385.62,386.43,385.62,386.25,5600.0,385.62,386.43,385.62,386.25,5600.0
2020-09-01 13:10:00,386.21,386.53,385.77,386.11,6122.0,386.21,386.53,385.77,386.11,6122.0
2020-09-01 13:15:00,386.1,386.13,385.69,385.76,5888.0,386.1,386.13,385.69,385.76,5888.0
2020-09-01 13:20:00,385.77,385.85,385.63,385.71,3817.0,385.77,385.85,385.63,385.71,3817.0
2020-09-01 13:25:00,385.82,386.71,385.78,386.56,6559.0,385.82,386.71,385.78,386.56,6559.0
2020-09-01 13:30:00,386.67,386.76,386.5,386.75,2726.0,386.67,386.76,386.5,386.75,2726.0
2020-09-01 13:35:00,386.67,387.22,386.67,387.0,5679.0,386.67,387.22,386.67,387.0,5679.0
2020-09-01 13:40:00,387.0,388.6,386.93,388.34,13937.0,387.0,388.6,386.93,388.34,13937.0
2020-09-01 13:45:00,388.13,388.29,387.93,388.29,8883.0,388.13,388.29,387.93,388.29,8883.0
2020-09-01 13:50:00,388.25,388.31,387.94,387.99,2428.0,388.25,388.31,387.94,387.99,2428.0
2020-09-01 13:55:00,388.1,388.55,387.86,388.53,4683.0,388.1,388.55,387.86,388.53,4683.0
2020-09-01 14:00:00,388.4,388.42,388.16,388.34,4140.0,388.4,388.42,388.16,388.34,4140.0
2020-09-01 14:05:00,388.43,388.56,388.29,388.34,14770.0,388.43,388.56,388.29,388.34,14770.0
2020-09-01 14:10:00,388.52,388.86,388.12,388.54,5222.0,388.52,388.86,388.12,388.54,5222.0
2020-09-01 14:15:00,388.44,388.71,388.4,388.62,3720.0,388.44,388.71,388.4,388.62,3720.0
2020-09-01 14:20:00,388.62,389.0,388.62,388.9,3635.0,388.62,389.0,388.62,388.9,3635.0
2020-09-01 14:25:00,388.84,388.95,388.5,388.62,2502.0,388.84,388.95,388.5,388.62,2502.0
2020-09-01 14:30:00,388.83,388.84,388.25,388.3,6203.0,388.83,388.84,388.25,388.3,6203.0
2020-09-01 14:35:00,388.49,388.49,387.88,388.31,2930.0,388.49,388.49,387.88,388.31,2930.0
2020-09-01 14:40:00,388.43,388.52,388.03,388.08,2255.0,388.43,388.52,388.03,388.08,2255.0
2020-09-01 14:45:00,388.11,388.87,388.11,388.87,5488.0,388.11,388.87,388.11,388.87,5488.0
2020-09-01 14:50:00,388.74,389.53,388.73,389.53,7458.0,388.74,389.53,388.73,389.53,7458.0
2020-09-01 14:55:00,389.62,390.29,389.6,390.2,18680.0,389.62,390.29,389.6,390.2,18680.0
2020-09-01 15:00:00,390.15,390.37,389.9,390.05,6679.0,390.15,390.37,389.9,390.05,6679.0
2020-09-01 15:05:00,390.03,390.03,389.15,389.19,5512.0,390.03,390.03,389.15,389.19,5512.0
2020-09-01 15:10:00,389.09,389.71,389.09,389.24,3620.0,389.09,389.71,389.09,389.24,3620.0
2020-09-01 15:15:00,389.1,389.46,389.02,389.38,2352.0,389.1,389.46,389.02,389.38,2352.0
2020-09-01 15:20:00,389.27,389.67,389.27,389.55,3343.0,389.27,389.67,389.27,389.55,3343.0
2020-09-01 15:25:00,389.54,389.77,389.35,389.37,3858.0,389.54,389.77,389.35,389.37,3858.0
2020-09-01 15:30:00,389.21,389.44,389.01,389.35,8605.0,389.21,389.44,389.01,389.35,8605.0
2020-09-01 15:35:00,389.27,389.4,389.04,389.14,8264.0,389.27,389.4,389.04,389.14,8264.0
2020-09-01 15:40:00,389.11,389.4,388.87,389.16,8885.0,389.11,389.4,388.87,389.16,8885.0
2020-09-01 15:45:00,389.16,389.48,389.09,389.42,14569.0,389.16,389.48,389.09,389.42,14569.0
2020-09-01 15:50:00,389.39,390.05,388.87,390.01,26035.0,389.39,390.05,388.87,390.01,26035.0
2020-09-01 15:55:00,390.02,391.38,390.02,391.16,46139.0,390.02,391.38,390.02,391.16,46139.0
2020-09-02 09:30:00,398.11,399.5,395.01,395.8,55285.0,398.11,399.5,395.01,395.8,55285.0
2020-09-02 09:35:00,396.38,397.31,395.11,396.95,47351.0,396.38,397.31,395.11,396.95,47351.0
2020-09-02 09:40:00,396.69,397.05,394.54,395.03,25795.0,396.69,397.05,394.54,395.03,25795.0
2020-09-02 09:45:00,395.03,395.03,393.01,393.29,22991.0,395.03,395.03,393.01,393.29,22991.0
2020-09-02 09:50:00,393.44,393.7,390.15,390.58,31172.0,393.44,393.7,390.15,390.58,31172.0
2020-09-02 09:55:00,390.58,391.27,388.79,389.11,21577.0,390.58,391.27,388.79,389.11,21577.0
2020-09-02 10:00:00,389.97,390.84,388.49,389.62,22570.0,389.97,390.84,388.49,389.62,22570.0
2020-09-02 10:05:00,389.62,391.44,387.07,388.6,23245.0,389.62,391.44,387.07,388.6,23245.0
2020-09-02 10:10:00,387.24,390.69,387.24,390.69,7401.0,387.24,390.69,387.24,390.69,7401.0
2020-09-02 10:15:00,390.99,393.29,389.33,392.78,20431.0,390.99,393.29,389.33,392.78,20431.0
2020-09-02 10:20:00,393.25,393.42,391.8,392.85,16680.0,393.25,393.42,391.8,392.85,16680.0
2020-09-02 10:25:00,392.28,393.35,391.74,392.44,10225.0,392.28,393.35,391.74,392.44,10225.0
2020-09-02 10:30:00,392.34,393.35,391.57,392.74,11100.0,392.34,393.35,391.57,392.74,11100.0
2020-09-02 10:35:00,392.57,392.79,390.51,390.51,36503.0,392.57,392.79,390.51,390.51,36503.0
2020-09-02 10:40:00,391.0,392.43,390.82,392.43,29602.0,391.0,392.43,390.82,392.43,29602.0
2020-09-02 10:45:00,391.94,392.82,390.71,392.82,9715.0,391.94,392.82,390.71,392.82,9715.0
2020-09-02 10:50:00,392.13,393.78,392.1,393.73,9709.0,392.13,393.78,392.1,393.73,9709.0
2020-09-02 10:55:00,393.48,394.18,392.91,393.59,10987.0,393.48,394.18,392.91,393.59,10987.0
2020-09-02 11:00:00,393.7,393.7,392.48,392.72,10058.0,393.7,393.7,392.48,392.72,10058.0
2020-09-02 11:05:00,392.51,392.76,391.36,391.96,6098.0,392.51,392.76,391.36,391.96,6098.0
2020-09-02 11:10:00,391.93,392.4,391.56,392.4,2339.0,391.93,392.4,391.56,392.4,2339.0
2020-09-02 11:15:00,391.97,392.34,391.64,392.0,7118.0,391.97,392.34,391.64,392.0,7118.0
2020-09-02 11:20:00,391.99,392.07,391.08,391.24,8357.0,391.99,392.07,391.08,391.24,8357.0
2020-09-02 11:25:00,391.24,391.63,390.71,391.62,7408.0,391.24,391.63,390.71,391.62,7408.0
2020-09-02 11:30:00,391.62,392.02,391.15,391.32,3856.0,391.62,392.02,391.15,391.32,3856.0
2020-09-02 11:35:00,391.32,391.33,389.34,389.93,7345.0,391.32,391.33,389.34,389.93,7345.0
2020-09-02 11:40:00,389.59,389.82,388.3,388.88,13052.0,389.59,389.82,388.3,388.88,13052.0
2020-09-02 11:45:00,388.8,389.06,387.79,388.37,15092.0,388.8,389.06,387.79,388.37,15092.0
2020-09-02 11:50:00,388.24,389.39,387.9,389.38,4605.0,388.24,389.39,387.9,389.38,4605.0
2020-09-02 11:55:00,389.31,390.82,389.24,390.75,6265.0,389.31,390.82,389.24,390.75,6265.0
2020-09-02 12:00:00,390.71,391.31,390.22,391.03,5000.0,390.71,391.31,390.22,391.03,5000.0
2020-09-02 12:05:00,391.26,391.53,390.69,391.1,3106.0,391.26,391.53,390.69,391.1,3106.0
2020-09-02 12:10:00,391.17,392.89,391.17,392.88,14134.0,391.17,392.89,391.17,392.88,14134.0
2020-09-02 12:15:00,392.75,394.38,392.28,393.85,34844.0,392.75,394.38,392.28,393.85,34844.0
2020-09-02 12:20:00,393.9,393.9,393.26,393.79,7130.0,393.9,393.9,393.26,393.79,7130.0
2020-09-02 12:25:00,393.64,394.08,393.17,394.02,9947.0,393.64,394.08,393.17,394.02,9947.0
2020-09-02 12:30:00,393.98,395.35,393.67,395.31,11750.0,393.98,395.35,393.67,395.31,11750.0
2020-09-02 12:35:00,395.31,395.65,394.81,395.35,15639.0,395.31,395.65,394.81,395.35,15639.0
2020-09-02 12:40:00,395.34,395.53,394.71,395.44,8895.0,395.34,395.53,394.71,395.44,8895.0
2020-09-02 12:45:00,395.62,396.12,394.8,394.83,10813.0,395.62,396.12,394.8,394.83,10813.0
2020-09-02 12:50:00,394.83,395.0,394.42,394.97,5870.0,394.83,395.0,394.42,394.97,5870.0
2020-09-02 12:55:00,394.9,396.3,394.89,395.52,13541.0,394.9,396.3,394.89,395.52,13541.0
2020-09-02 13:00:00,395.58,396.15,395.18,395.3,13985.0,395.58,396.15,395.18,395.3,13985.0
2020-09-02 13:05:00,395.44,395.98,395.29,395.8,5006.0,395.44,395.98,395.29,395.8,5006.0
2020-09-02 13:10:00,395.77,396.2,395.42,396.13,8643.0,395.77,396.2,395.42,396.13,8643.0
2020-09-02 13:15:00,396.23,396.28,395.72,396.12,6479.0,396.23,396.28,395.72,396.12,6479.0
2020-09-02 13:20:00,396.19,396.78,395.93,396.78,4419.0,396.19,396.78,395.93,396.78,4419.0
2020-09-02 13:25:00,396.87,397.18,396.73,396.96,5117.0,396.87,397.18,396.73,396.96,5117.0
2020-09-02 13:30:00,397.09,397.74,396.74,397.4,7450.0,397.09,397.74,396.74,397.4,7450.0
2020-09-02 13:35:00,397.64,398.0,397.37,397.81,7268.0,397.64,398.0,397.37,397.81,7268.0
2020-09-02 13:40:00,397.8,397.84,397.36,397.63,7043.0,397.8,397.84,397.36,397.63,7043.0
2020-09-02 13:45:00,397.6,397.94,397.17,397.21,6843.0,397.6,397.94,397.17,397.21,6843.0
2020-09-02 13:50:00,397.18,397.4,396.66,396.95,6337.0,397.18,397.4,396.66,396.95,6337.0
2020-09-02 13:55:00,396.91,397.64,396.78,396.92,3200.0,396.91,397.64,396.78,396.92,3200.0
2020-09-02 14:00:00,396.62,396.84,395.52,395.72,7953.0,396.62,396.84,395.52,395.72,7953.0
2020-09-02 14:05:00,395.94,395.94,395.3,395.7,11326.0,395.94,395.94,395.3,395.7,11326.0
2020-09-02 14:10:00,395.91,396.15,395.62,395.64,4604.0,395.91,396.15,395.62,395.64,4604.0
2020-09-02 14:15:00,395.76,396.21,395.66,395.93,4700.0,395.76,396.21,395.66,395.93,4700.0
2020-09-02 14:20:00,396.32,396.37,396.03,396.3,3713.0,396.32,396.37,396.03,396.3,3713.0
2020-09-02 14:25:00,396.17,397.05,396.11,396.69,5132.0,396.17,397.05,396.11,396.69,5132.0
2020-09-02 14:30:00,396.74,397.17,396.51,396.88,7192.0,396.74,397.17,396.51,396.88,7192.0
2020-09-02 14:35:00,396.87,397.33,396.77,397.33,2167.0,396.87,397.33,396.77,397.33,2167.0
2020-09-02 14:40:00,397.39,397.69,396.95,397.43,10121.0,397.39,397.69,396.95,397.43,10121.0
2020-09-02 14:45:00,397.42,397.9,397.38,397.63,13859.0,397.42,397.9,397.38,397.63,13859.0
2020-09-02 14:50:00,397.63,397.89,397.23,397.56,5719.0,397.63,397.89,397.23,397.56,5719.0
2020-09-02 14:55:00,397.75,397.77,397.51,397.77,3611.0,397.75,397.77,397.51,397.77,3611.0
2020-09-02 15:00:00,397.74,398.0,397.15,397.58,12978.0,397.74,398.0,397.15,397.58,12978.0
2020-09-02 15:05:00,397.57,397.57,396.95,397.21,7838.0,397.57,397.57,396.95,397.21,7838.0
2020-09-02 15:10:00,397.13,398.09,396.93,398.09,6840.0,397.13,398.09,396.93,398.09,6840.0
2020-09-02 15:15:00,398.12,398.5,397.75,398.43,8076.0,398.12,398.5,397.75,398.43,8076.0
2020-09-02 15:20:00,398.5,398.97,398.49,398.97,7642.0,398.5,398.97,398.49,398.97,7642.0
2020-09-02 15:25:00,398.91,399.0,398.19,398.33,22403.0,398.91,399.0,398.19,398.33,22403.0
2020-09-02 15:30:00,398.42,398.7,397.55,398.41,16309.0,398.42,398.7,397.55,398.41,16309.0
2020-09-02 15:35:00,398.41,398.92,398.03,398.68,13760.0,398.41,398.92,398.03,398.68,13760.0
2020-09-02 15:40:00,398.61,399.0,398.52,398.98,8252.0,398.61,399.0,398.52,398.98,8252.0
2020-09-02 15:45:00,398.92,399.35,398.86,399.33,11004.0,398.92,399.35,398.86,399.33,11004.0
2020-09-02 15:50:00,399.27,399.82,398.94,399.71,25991.0,399.27,399.82,398.94,399.71,25991.0
2020-09-02 15:55:00,399.79,399.9,398.25,398.25,62489.0,399.79,399.9,398.25,398.25,62489.0
2020-09-03 09:30:00,393.39,395.77,392.83,393.26,40476.0,393.39,395.77,392.83,393.26,40476.0
2020-09-03 09:35:00,393.77,396.69,393.17,396.54,50619.0,393.77,396.69,393.17,396.54,50619.0
2020-09-03 09:40:00,396.48,396.83,393.35,393.99,19946.0,396.48,396.83,393.35,393.99,19946.0
2020-09-03 09:45:00,393.5,394.49,390.6,393.15,32659.0,393.5,394.49,390.6,393.15,32659.0
2020-09-03 09:50:00,393.18,394.57,392.0,393.28,17464.0,393.18,394.57,392.0,393.28,17464.0
2020-09-03 09:55:00,393.71,394.26,391.11,392.55,16961.0,393.71,394.26,391.11,392.55,16961.0
2020-09-03 10:00:00,391.72,393.26,391.5,393.25,19218.0,391.72,393.26,391.5,393.25,19218.0
2020-09-03 10:05:00,393.03,393.25,391.53,391.54,15474.0,393.03,393.25,391.53,391.54,15474.0
2020-09-03 10:10:00,391.55,392.81,390.61,391.1,11201.0,391.55,392.81,390.61,391.1,11201.0
2020-09-03 10:15:00,391.66,391.66,389.33,389.48,17012.0,391.66,391.66,389.33,389.48,17012.0
2020-09-03 10:20:00,389.39,390.29,386.7,387.23,37261.0,389.39,390.29,386.7,387.23,37261.0
2020-09-03 10:25:00,387.37,390.29,387.36,390.29,9785.0,387.37,390.29,387.36,390.29,9785.0
2020-09-03 10:30:00,390.0,390.27,388.25,389.8,11411.0,390.0,390.27,388.25,389.8,11411.0
2020-09-03 10:35:00,389.77,390.64,387.0,388.0,16368.0,389.77,390.64,387.0,388.0,16368.0
2020-09-03 10:40:00,388.83,389.05,385.59,385.99,21506.0,388.83,389.05,385.59,385.99,21506.0
2020-09-03 10:45:00,385.8,386.51,382.31,382.31,33768.0,385.8,386.51,382.31,382.31,33768.0
2020-09-03 10:50:00,382.66,387.85,382.66,387.45,27419.0,382.66,387.85,382.66,387.45,27419.0
2020-09-03 10:55:00,387.5,388.66,386.77,387.74,13407.0,387.5,388.66,386.77,387.74,13407.0
2020-09-03 11:00:00,388.03,388.03,383.43,384.7,26877.0,388.03,388.03,383.43,384.7,26877.0
2020-09-03 11:05:00,384.42,385.76,383.21,384.33,16284.0,384.42,385.76,383.21,384.33,16284.0
2020-09-03 11:10:00,383.92,384.83,383.11,383.11,25295.0,383.92,384.83,383.11,383.11,25295.0
2020-09-03 11:15:00,383.36,383.62,380.27,380.7,28726.0,383.36,383.62,380.27,380.7,28726.0
2020-09-03 11:20:00,380.28,382.83,380.0,382.83,25523.0,380.28,382.83,380.0,382.83,25523.0
2020-09-03 11:25:00,382.46,384.41,382.0,384.41,15349.0,382.46,384.41,382.0,384.41,15349.0
2020-09-03 11:30:00,383.33,384.98,382.57,382.58,26937.0,383.33,384.98,382.57,382.58,26937.0
2020-09-03 11:35:00,382.63,383.86,382.0,383.27,23744.0,382.63,383.86,382.0,383.27,23744.0
2020-09-03 11:40:00,383.86,386.84,383.6,386.03,21222.0,383.86,386.84,383.6,386.03,21222.0
2020-09-03 11:45:00,385.99,387.54,385.61,386.59,12278.0,385.99,387.54,385.61,386.59,12278.0
2020-09-03 11:50:00,386.52,387.77,386.52,387.48,25119.0,386.52,387.77,386.52,387.48,25119.0
2020-09-03 11:55:00,387.48,387.7,385.25,385.63,21224.0,387.48,387.7,385.25,385.63,21224.0
2020-09-03 12:00:00,385.74,386.24,384.19,386.17,9260.0,385.74,386.24,384.19,386.17,9260.0
2020-09-03 12:05:00,385.35,385.61,383.66,385.61,10490.0,385.35,385.61,383.66,385.61,10490.0
2020-09-03 12:10:00,385.59,386.19,384.88,385.97,9495.0,385.59,386.19,384.88,385.97,9495.0
2020-09-03 12:15:00,385.65,386.69,384.23,385.16,19302.0,385.65,386.69,384.23,385.16,19302.0
2020-09-03 12:20:00,385.7,385.7,383.56,383.78,19603.0,385.7,385.7,383.56,383.78,19603.0
2020-09-03 12:25:00,383.53,384.66,383.53,384.0,12405.0,383.53,384.66,383.53,384.0,12405.0
2020-09-03 12:30:00,383.92,384.64,382.0,382.05,22264.0,383.92,384.64,382.0,382.05,22264.0
2020-09-03 12:35:00,382.0,383.67,381.13,383.61,22159.0,382.0,383.67,381.13,383.61,22159.0
2020-09-03 12:40:00,383.42,384.38,382.36,382.73,7985.0,383.42,384.38,382.36,382.73,7985.0
2020-09-03 12:45:00,382.73,383.71,381.6,381.79,5277.0,382.73,383.71,381.6,381.79,5277.0
2020-09-03 12:50:00,381.78,382.27,381.15,381.91,7765.0,381.78,382.27,381.15,381.91,7765.0
2020-09-03 12:55:00,382.57,382.57,381.24,381.74,9816.0,382.57,382.57,381.24,381.74,9816.0
2020-09-03 13:00:00,381.73,381.97,378.64,380.35,23924.0,381.73,381.97,378.64,380.35,23924.0
2020-09-03 13:05:00,380.23,381.85,379.7,381.22,7808.0,380.23,381.85,379.7,381.22,7808.0
2020-09-03 13:10:00,380.8,382.66,380.79,382.31,5369.0,380.8,382.66,380.79,382.31,5369.0
2020-09-03 13:15:00,381.77,381.83,380.55,381.26,7962.0,381.77,381.83,380.55,381.26,7962.0
2020-09-03 13:20:00,381.32,381.85,380.81,381.24,6920.0,381.32,381.85,380.81,381.24,6920.0
2020-09-03 13:25:00,381.44,383.39,381.13,383.14,7265.0,381.44,383.39,381.13,383.14,7265.0
2020-09-03 13:30:00,383.02,383.23,381.41,381.41,8265.0,383.02,383.23,381.41,381.41,8265.0
2020-09-03 13:35:00,381.51,382.94,381.25,381.25,6627.0,381.51,382.94,381.25,381.25,6627.0
2020-09-03 13:40:00,381.31,381.83,379.64,380.08,9335.0,381.31,381.83,379.64,380.08,9335.0
2020-09-03 13:45:00,380.49,381.09,380.25,380.37,3902.0,380.49,381.09,380.25,380.37,3902.0
2020-09-03 13:50:00,380.74,381.43,380.25,381.43,7451.0,380.74,381.43,380.25,381.43,7451.0
2020-09-03 13:55:00,381.38,382.31,381.07,381.55,10309.0,381.38,382.31,381.07,381.55,10309.0
2020-09-03 14:00:00,381.78,382.97,381.54,382.86,5687.0,381.78,382.97,381.54,382.86,5687.0
2020-09-03 14:05:00,382.53,383.37,382.26,382.6,9490.0,382.53,383.37,382.26,382.6,9490.0
2020-09-03 14:10:00,382.78,383.82,382.63,383.25,19607.0,382.78,383.82,382.63,383.25,19607.0
2020-09-03 14:15:00,383.23,383.51,382.01,382.96,8220.0,383.23,383.51,382.01,382.96,8220.0
2020-09-03 14:20:00,382.96,383.22,382.27,382.6,5200.0,382.96,383.22,382.27,382.6,5200.0
2020-09-03 14:25:00,382.16,383.22,381.93,382.82,4411.0,382.16,383.22,381.93,382.82,4411.0
2020-09-03 14:30:00,383.16,383.9,382.57,382.71,11492.0,383.16,383.9,382.57,382.71,11492.0
2020-09-03 14:35:00,382.59,383.54,382.23,382.8,9650.0,382.59,383.54,382.23,382.8,9650.0
2020-09-03 14:40:00,383.0,383.24,381.75,381.9,5449.0,383.0,383.24,381.75,381.9,5449.0
2020-09-03 14:45:00,382.0,382.57,381.71,381.9,4757.0,382.0,382.57,381.71,381.9,4757.0
2020-09-03 14:50:00,381.97,382.32,381.38,381.59,9541.0,381.97,382.32,381.38,381.59,9541.0
2020-09-03 14:55:00,381.51,381.51,379.73,380.09,25316.0,381.51,381.51,379.73,380.09,25316.0
2020-09-03 15:00:00,380.03,380.82,378.69,379.14,23790.0,380.03,380.82,378.69,379.14,23790.0
2020-09-03 15:05:00,379.16,380.01,378.64,379.5,20632.0,379.16,380.01,378.64,379.5,20632.0
2020-09-03 15:10:00,379.33,380.0,378.5,380.0,17113.0,379.33,380.0,378.5,380.0,17113.0
2020-09-03 15:15:00,380.05,380.05,378.97,379.25,19420.0,380.05,380.05,378.97,379.25,19420.0
2020-09-03 15:20:00,379.36,379.56,377.61,378.09,19175.0,379.36,379.56,377.61,378.09,19175.0
2020-09-03 15:25:00,378.02,379.88,377.7,378.46,23959.0,378.02,379.88,377.7,378.46,23959.0
2020-09-03 15:30:00,378.35,378.96,377.44,377.44,19538.0,378.35,378.96,377.44,377.44,19538.0
2020-09-03 15:35:00,377.61,380.08,377.6,379.21,25544.0,377.61,380.08,377.6,379.21,25544.0
2020-09-03 15:40:00,379.49,380.3,378.75,380.3,25762.0,379.49,380.3,378.75,380.3,25762.0
2020-09-03 15:45:00,380.0,380.0,377.5,377.5,45417.0,380.0,380.0,377.5,377.5,45417.0
2020-09-03 15:50:00,377.5,379.05,376.37,377.6,83768.0,377.5,379.05,376.37,377.6,83768.0
2020-09-03 15:55:00,377.67,378.52,377.18,377.87,164583.0,377.67,378.52,377.18,377.87,164583.0
2020-09-04 09:30:00,372.1,376.4,369.01,374.96,134228.0,372.1,376.4,369.01,374.96,134228.0
2020-09-04 09:35:00,374.5,375.07,371.34,371.84,48757.0,374.5,375.07,371.34,371.84,48757.0
2020-09-04 09:40:00,371.58,372.99,366.62,366.63,55205.0,371.58,372.99,366.62,366.63,55205.0
2020-09-04 09:45:00,367.24,368.13,363.18,364.75,55478.0,367.24,368.13,363.18,364.75,55478.0
2020-09-04 09:50:00,364.58,365.6,353.69,354.4,110306.0,364.58,365.6,353.69,354.4,110306.0
2020-09-04 09:55:00,355.48,360.79,354.32,357.65,82497.0,355.48,360.79,354.32,357.65,82497.0
2020-09-04 10:00:00,357.09,363.84,357.08,362.29,54893.0,357.09,363.84,357.08,362.29,54893.0
2020-09-04 10:05:00,363.05,363.46,360.23,360.81,22343.0,363.05,363.46,360.23,360.81,22343.0
2020-09-04 10:10:00,361.78,361.78,357.35,357.39,59049.0,361.78,361.78,357.35,357.39,59049.0
2020-09-04 10:15:00,357.99,359.22,355.31,355.56,31285.0,357.99,359.22,355.31,355.56,31285.0
2020-09-04 10:20:00,355.33,356.55,352.78,353.19,55036.0,355.33,356.55,352.78,353.19,55036.0
2020-09-04 10:25:00,353.38,354.85,352.92,354.12,22864.0,353.38,354.85,352.92,354.12,22864.0
2020-09-04 10:30:00,354.07,355.0,352.3,352.38,26831.0,354.07,355.0,352.3,352.38,26831.0
2020-09-04 10:35:00,352.3,353.49,347.73,348.44,60753.0,352.3,353.49,347.73,348.44,60753.0
2020-09-04 10:40:00,348.41,348.91,345.97,346.96,46656.0,348.41,348.91,345.97,346.96,46656.0
2020-09-04 10:45:00,347.25,349.48,346.73,348.97,21295.0,347.25,349.48,346.73,348.97,21295.0
2020-09-04 10:50:00,348.67,350.1,347.67,350.1,29954.0,348.67,350.1,347.67,350.1,29954.0
2020-09-04 10:55:00,350.2,352.27,349.34,351.61,36487.0,350.2,352.27,349.34,351.61,36487.0
2020-09-04 11:00:00,351.55,352.05,349.5,351.04,39597.0,351.55,352.05,349.5,351.04,39597.0
2020-09-04 11:05:00,350.32,352.74,349.99,352.01,23679.0,350.32,352.74,349.99,352.01,23679.0
2020-09-04 11:10:00,351.99,354.37,351.67,354.01,12632.0,351.99,354.37,351.67,354.01,12632.0
2020-09-04 11:15:00,354.64,354.76,353.0,354.2,19569.0,354.64,354.76,353.0,354.2,19569.0
2020-09-04 11:20:00,353.91,354.55,352.59,352.59,17768.0,353.91,354.55,352.59,352.59,17768.0
2020-09-04 11:25:00,353.11,353.39,351.85,352.4,16506.0,353.11,353.39,351.85,352.4,16506.0
2020-09-04 11:30:00,352.42,354.47,352.42,354.1,30609.0,352.42,354.47,352.42,354.1,30609.0
2020-09-04 11:35:00,354.5,355.16,353.86,355.16,28820.0,354.5,355.16,353.86,355.16,28820.0
2020-09-04 11:40:00,354.42,355.39,353.99,354.28,12929.0,354.42,355.39,353.99,354.28,12929.0
2020-09-04 11:45:00,355.45,356.85,355.15,356.18,14035.0,355.45,356.85,355.15,356.18,14035.0
2020-09-04 11:50:00,356.4,357.99,355.98,357.64,15704.0,356.4,357.99,355.98,357.64,15704.0
2020-09-04 11:55:00,357.89,359.09,357.5,358.66,25076.0,357.89,359.09,357.5,358.66,25076.0
2020-09-04 12:00:00,358.93,359.89,358.62,359.32,14002.0,358.93,359.89,358.62,359.32,14002.0
2020-09-04 12:05:00,359.66,360.34,357.7,358.19,19559.0,359.66,360.34,357.7,358.19,19559.0
2020-09-04 12:10:00,358.57,358.82,357.34,358.76,13453.0,358.57,358.82,357.34,358.76,13453.0
2020-09-04 12:15:00,357.91,359.0,357.19,357.32,28427.0,357.91,359.0,357.19,357.32,28427.0
2020-09-04 12:20:00,357.61,359.0,357.27,359.0,19898.0,357.61,359.0,357.27,359.0,19898.0
2020-09-04 12:25:00,359.0,361.49,359.0,361.43,21794.0,359.0,361.49,359.0,361.43,21794.0
2020-09-04 12:30:00,361.17,362.0,360.51,361.74,21213.0,361.17,362.0,360.51,361.74,21213.0
2020-09-04 12:35:00,361.59,362.93,361.58,362.8,19196.0,361.59,362.93,361.58,362.8,19196.0
2020-09-04 12:40:00,362.77,363.82,361.19,361.3,26575.0,362.77,363.82,361.19,361.3,26575.0
2020-09-04 12:45:00,361.3,362.2,360.29,361.25,19176.0,361.3,362.2,360.29,361.25,19176.0
2020-09-04 12:50:00,361.0,361.0,358.98,359.73,28449.0,361.0,361.0,358.98,359.73,28449.0
2020-09-04 12:55:00,359.59,360.35,359.0,360.35,6271.0,359.59,360.35,359.0,360.35,6271.0
2020-09-04 13:00:00,359.93,359.93,358.32,358.35,6046.0,359.93,359.93,358.32,358.35,6046.0
2020-09-04 13:05:00,358.32,359.36,358.32,358.71,6955.0,358.32,359.36,358.32,358.71,6955.0
2020-09-04 13:10:00,358.52,359.57,358.35,359.04,5661.0,358.52,359.57,358.35,359.04,5661.0
2020-09-04 13:15:00,358.85,358.85,356.11,356.15,8210.0,358.85,358.85,356.11,356.15,8210.0
2020-09-04 13:20:00,356.3,357.71,356.29,356.97,2835.0,356.3,357.71,356.29,356.97,2835.0
2020-09-04 13:25:00,357.27,357.65,356.48,356.98,3534.0,357.27,357.65,356.48,356.98,3534.0
2020-09-04 13:30:00,356.94,357.54,356.49,357.01,4325.0,356.94,357.54,356.49,357.01,4325.0
2020-09-04 13:35:00,357.03,359.98,357.0,359.56,6106.0,357.03,359.98,357.0,359.56,6106.0
2020-09-04 13:40:00,359.77,360.52,359.22,359.95,9937.0,359.77,360.52,359.22,359.95,9937.0
2020-09-04 13:45:00,360.13,361.32,360.13,360.17,7923.0,360.13,361.32,360.13,360.17,7923.0
2020-09-04 13:50:00,360.51,360.65,359.77,360.56,3510.0,360.51,360.65,359.77,360.56,3510.0
2020-09-04 13:55:00,360.46,360.64,360.09,360.46,3726.0,360.46,360.64,360.09,360.46,3726.0
2020-09-04 14:00:00,360.38,360.99,359.32,359.35,4981.0,360.38,360.99,359.32,359.35,4981.0
2020-09-04 14:05:00,359.87,359.87,358.65,359.64,8338.0,359.87,359.87,358.65,359.64,8338.0
2020-09-04 14:10:00,359.62,359.79,358.7,359.04,3361.0,359.62,359.79,358.7,359.04,3361.0
2020-09-04 14:15:00,359.22,360.55,358.85,360.23,3377.0,359.22,360.55,358.85,360.23,3377.0
2020-09-04 14:20:00,359.89,360.57,359.23,360.31,4786.0,359.89,360.57,359.23,360.31,4786.0
2020-09-04 14:25:00,360.46,361.64,360.29,361.04,4992.0,360.46,361.64,360.29,361.04,4992.0
2020-09-04 14:30:00,360.87,361.23,360.38,360.67,4325.0,360.87,361.23,360.38,360.67,4325.0
2020-09-04 14:35:00,360.77,362.5,360.74,362.18,10469.0,360.77,362.5,360.74,362.18,10469.0
2020-09-04 14:40:00,362.36,363.13,362.28,362.56,15427.0,362.36,363.13,362.28,362.56,15427.0
2020-09-04 14:45:00,362.82,364.65,362.66,363.71,9297.0,362.82,364.65,362.66,363.71,9297.0
2020-09-04 14:50:00,363.33,364.62,363.02,363.99,11069.0,363.33,364.62,363.02,363.99,11069.0
2020-09-04 14:55:00,364.15,365.8,364.1,365.47,12307.0,364.15,365.8,364.1,365.47,12307.0
2020-09-04 15:00:00,365.7,365.7,364.27,365.11,16302.0,365.7,365.7,364.27,365.11,16302.0
2020-09-04 15:05:00,365.0,365.65,364.51,365.1,20288.0,365.0,365.65,364.51,365.1,20288.0
2020-09-04 15:10:00,365.2,365.38,363.54,363.62,13565.0,365.2,365.38,363.54,363.62,13565.0
2020-09-04 15:15:00,363.7,364.8,363.7,364.48,8389.0,363.7,364.8,363.7,364.48,8389.0
2020-09-04 15:20:00,364.64,365.69,364.59,365.06,11817.0,364.64,365.69,364.59,365.06,11817.0
2020-09-04 15:25:00,364.73,365.75,364.57,365.1,20885.0,364.73,365.75,364.57,365.1,20885.0
2020-09-04 15:30:00,364.83,365.28,364.01,365.18,20550.0,364.83,365.28,364.01,365.18,20550.0
2020-09-04 15:35:00,365.21,365.56,363.4,364.55,32508.0,365.21,365.56,363.4,364.55,32508.0
2020-09-04 15:40:00,364.71,365.09,364.0,364.65,28956.0,364.71,365.09,364.0,364.65,28956.0
2020-09-04 15:45:00,364.57,365.26,363.7,363.76,36922.0,364.57,365.26,363.7,363.76,36922.0
2020-09-04 15:50:00,363.8,364.14,362.2,362.48,55280.0,363.8,364.14,362.2,362.48,55280.0
2020-09-04 15:55:00,362.38,362.67,361.29,361.41,100362.0,362.38,362.67,361.29,361.41,100362.0
2020-09-08 09:30:00,351.01,355.85,348.5,354.31,62744.0,351.01,355.85,348.5,354.31,62744.0
2020-09-08 09:35:00,354.46,359.0,354.46,357.84,41162.0,354.46,359.0,354.46,357.84,41162.0
2020-09-08 09:40:00,357.53,357.58,352.5,354.09,50718.0,357.53,357.58,352.5,354.09,50718.0
2020-09-08 09:45:00,354.16,356.43,353.54,353.54,25217.0,354.16,356.43,353.54,353.54,25217.0
2020-09-08 09:50:00,353.55,356.61,352.14,354.47,21397.0,353.55,356.61,352.14,354.47,21397.0
2020-09-08 09:55:00,355.29,358.51,354.84,358.32,20054.0,355.29,358.51,354.84,358.32,20054.0
2020-09-08 10:00:00,358.63,359.53,357.28,357.48,27471.0,358.63,359.53,357.28,357.48,27471.0
2020-09-08 10:05:00,357.68,361.0,356.01,360.61,24428.0,357.68,361.0,356.01,360.61,24428.0
2020-09-08 10:10:00,360.89,363.83,360.89,363.83,37074.0,360.89,363.83,360.89,363.83,37074.0
2020-09-08 10:15:00,363.81,364.57,362.8,362.95,32889.0,363.81,364.57,362.8,362.95,32889.0
2020-09-08 10:20:00,362.63,363.88,361.31,363.59,29092.0,362.63,363.88,361.31,363.59,29092.0
2020-09-08 10:25:00,363.88,365.0,363.04,363.5,33491.0,363.88,365.0,363.04,363.5,33491.0
2020-09-08 10:30:00,363.28,364.66,361.8,363.01,22056.0,363.28,364.66,361.8,363.01,22056.0
2020-09-08 10:35:00,363.44,364.43,361.38,363.6,12569.0,363.44,364.43,361.38,363.6,12569.0
2020-09-08 10:40:00,363.34,363.81,360.01,362.14,14058.0,363.34,363.81,360.01,362.14,14058.0
2020-09-08 10:45:00,361.4,361.92,359.0,360.1,18623.0,361.4,361.92,359.0,360.1,18623.0
2020-09-08 10:50:00,359.71,362.21,359.47,361.48,9649.0,359.71,362.21,359.47,361.48,9649.0
2020-09-08 10:55:00,361.3,363.56,360.71,362.94,8595.0,361.3,363.56,360.71,362.94,8595.0
2020-09-08 11:00:00,362.5,363.34,360.38,361.48,20773.0,362.5,363.34,360.38,361.48,20773.0
2020-09-08 11:05:00,361.38,363.25,361.38,363.0,12075.0,361.38,363.25,361.38,363.0,12075.0
2020-09-08 11:10:00,363.25,364.27,362.59,363.32,12476.0,363.25,364.27,362.59,363.32,12476.0
2020-09-08 11:15:00,363.0,364.23,362.4,363.17,13850.0,363.0,364.23,362.4,363.17,13850.0
2020-09-08 11:20:00,362.68,362.84,360.07,360.66,17377.0,362.68,362.84,360.07,360.66,17377.0
2020-09-08 11:25:00,360.49,361.43,359.37,359.91,13888.0,360.49,361.43,359.37,359.91,13888.0
2020-09-08 11:30:00,359.85,360.45,357.29,358.51,19577.0,359.85,360.45,357.29,358.51,19577.0
2020-09-08 11:35:00,358.13,359.12,357.0,357.11,8742.0,358.13,359.12,357.0,357.11,8742.0
2020-09-08 11:40:00,357.11,358.65,357.03,358.42,13857.0,357.11,358.65,357.03,358.42,13857.0
2020-09-08 11:45:00,358.55,359.19,357.31,358.49,16610.0,358.55,359.19,357.31,358.49,16610.0
2020-09-08 11:50:00,358.64,359.35,357.11,357.75,12462.0,358.64,359.35,357.11,357.75,12462.0
2020-09-08 11:55:00,357.75,359.47,357.41,359.24,14898.0,357.75,359.47,357.41,359.24,14898.0
2020-09-08 12:00:00,359.1,360.5,358.64,360.49,12840.0,359.1,360.5,358.64,360.49,12840.0
2020-09-08 12:05:00,359.97,360.49,359.02,359.84,13203.0,359.97,360.49,359.02,359.84,13203.0
2020-09-08 12:10:00,360.0,360.6,359.67,360.03,10274.0,360.0,360.6,359.67,360.03,10274.0
2020-09-08 12:15:00,359.6,360.48,359.08,359.29,7810.0,359.6,360.48,359.08,359.29,7810.0
2020-09-08 12:20:00,359.23,360.2,358.39,359.9,10092.0,359.23,360.2,358.39,359.9,10092.0
2020-09-08 12:25:00,360.12,360.29,358.98,359.04,5040.0,360.12,360.29,358.98,359.04,5040.0
2020-09-08 12:30:00,359.36,359.9,358.9,359.66,4600.0,359.36,359.9,358.9,359.66,4600.0
2020-09-08 12:35:00,359.42,360.8,359.18,359.2,7194.0,359.42,360.8,359.18,359.2,7194.0
2020-09-08 12:40:00,359.32,360.0,359.01,359.82,8377.0,359.32,360.0,359.01,359.82,8377.0
2020-09-08 12:45:00,359.53,360.65,359.52,360.65,11842.0,359.53,360.65,359.52,360.65,11842.0
2020-09-08 12:50:00,360.64,360.65,359.8,360.05,17169.0,360.64,360.65,359.8,360.05,17169.0
2020-09-08 12:55:00,359.86,360.06,359.34,359.36,14043.0,359.86,360.06,359.34,359.36,14043.0
2020-09-08 13:00:00,359.34,359.36,357.55,357.89,11250.0,359.34,359.36,357.55,357.89,11250.0
2020-09-08 13:05:00,357.94,358.43,357.4,357.44,14552.0,357.94,358.43,357.4,357.44,14552.0
2020-09-08 13:10:00,357.52,358.98,357.29,358.92,7989.0,357.52,358.98,357.29,358.92,7989.0
2020-09-08 13:15:00,358.69,359.91,358.69,359.62,5674.0,358.69,359.91,358.69,359.62,5674.0
2020-09-08 13:20:00,359.59,360.24,359.14,359.61,6571.0,359.59,360.24,359.14,359.61,6571.0
2020-09-08 13:25:00,359.63,359.84,358.63,358.76,9108.0,359.63,359.84,358.63,358.76,9108.0
2020-09-08 13:30:00,358.55,359.26,358.17,359.26,5501.0,358.55,359.26,358.17,359.26,5501.0
2020-09-08 13:35:00,359.22,360.16,359.09,360.04,8207.0,359.22,360.16,359.09,360.04,8207.0
2020-09-08 13:40:00,360.05,360.49,359.78,360.02,30802.0,360.05,360.49,359.78,360.02,30802.0
2020-09-08 13:45:00,360.1,360.91,359.84,360.81,15376.0,360.1,360.91,359.84,360.81,15376.0
2020-09-08 13:50:00,360.72,361.23,360.48,361.0,9215.0,360.72,361.23,360.48,361.0,9215.0
2020-09-08 13:55:00,360.92,360.92,359.71,359.77,12623.0,360.92,360.92,359.71,359.77,12623.0
2020-09-08 14:00:00,359.69,360.0,358.07,358.13,14526.0,359.69,360.0,358.07,358.13,14526.0
2020-09-08 14:05:00,358.14,358.3,357.3,357.54,18706.0,358.14,358.3,357.3,357.54,18706.0
2020-09-08 14:10:00,357.66,358.71,357.35,357.47,12094.0,357.66,358.71,357.35,357.47,12094.0
2020-09-08 14:15:00,357.5,357.92,356.18,356.5,22416.0,357.5,357.92,356.18,356.5,22416.0
2020-09-08 14:20:00,356.59,356.83,356.07,356.29,22491.0,356.59,356.83,356.07,356.29,22491.0
2020-09-08 14:25:00,356.6,356.95,356.07,356.21,20242.0,356.6,356.95,356.07,356.21,20242.0
2020-09-08 14:30:00,356.18,356.29,355.67,356.12,22491.0,356.18,356.29,355.67,356.12,22491.0
2020-09-08 14:35:00,356.19,356.87,353.61,354.19,26099.0,356.19,356.87,353.61,354.19,26099.0
2020-09-08 14:40:00,354.35,355.08,353.2,353.2,21261.0,354.35,355.08,353.2,353.2,21261.0
2020-09-08 14:45:00,353.47,354.97,353.31,354.56,14845.0,353.47,354.97,353.31,354.56,14845.0
2020-09-08 14:50:00,354.53,354.97,351.52,351.67,30057.0,354.53,354.97,351.52,351.67,30057.0
2020-09-08 14:55:00,352.02,354.62,351.74,354.48,43001.0,352.02,354.62,351.74,354.48,43001.0
2020-09-08 15:00:00,354.31,354.33,351.34,351.45,31378.0,354.31,354.33,351.34,351.45,31378.0
2020-09-08 15:05:00,351.84,352.96,351.55,352.0,25080.0,351.84,352.96,351.55,352.0,25080.0
2020-09-08 15:10:00,351.87,353.68,351.83,351.91,24116.0,351.87,353.68,351.83,351.91,24116.0
2020-09-08 15:15:00,352.14,353.44,351.82,352.3,22107.0,352.14,353.44,351.82,352.3,22107.0
2020-09-08 15:20:00,352.04,353.04,351.46,351.86,24093.0,352.04,353.04,351.46,351.86,24093.0
2020-09-08 15:25:00,351.9,353.97,351.38,353.36,32680.0,351.9,353.97,351.38,353.36,32680.0
2020-09-08 15:30:00,353.48,353.48,352.02,352.09,31033.0,353.48,353.48,352.02,352.09,31033.0
2020-09-08 15:35:00,352.17,353.16,351.92,352.48,32726.0,352.17,353.16,351.92,352.48,32726.0
2020-09-08 15:40:00,352.58,352.83,352.0,352.14,37334.0,352.58,352.83,352.0,352.14,37334.0
2020-09-08 15:45:00,352.24,352.25,350.35,351.54,57940.0,352.24,352.25,350.35,351.54,57940.0
2020-09-08 15:50:00,351.73,353.48,349.47,352.68,97727.0,351.73,353.48,349.47,352.68,97727.0
2020-09-08 15:55:00,352.65,352.65,349.74,349.8,147981.0,352.65,352.65,349.74,349.8,147981.0
2020-09-09 09:30:00,334.83,334.92,325.85,326.3,318553.0,334.83,334.92,325.85,326.3,318553.0
2020-09-09 09:35:00,326.31,334.45,324.07,325.29,251583.0,326.31,334.45,324.07,325.29,251583.0
2020-09-09 09:40:00,325.78,332.51,325.78,327.37,168330.0,325.78,332.51,325.78,327.37,168330.0
2020-09-09 09:45:00,327.15,330.8,321.29,322.76,147846.0,327.15,330.8,321.29,322.76,147846.0
2020-09-09 09:50:00,322.17,324.81,318.25,323.8,231769.0,322.17,324.81,318.25,323.8,231769.0
2020-09-09 09:55:00,323.8,324.84,319.31,321.86,153531.0,323.8,324.84,319.31,321.86,153531.0
2020-09-09 10:00:00,321.86,324.88,320.6,324.19,128361.0,321.86,324.88,320.6,324.19,128361.0
2020-09-09 10:05:00,324.19,324.45,318.4,319.37,95938.0,324.19,324.45,318.4,319.37,95938.0
2020-09-09 10:10:00,319.37,320.73,316.28,318.24,152296.0,319.37,320.73,316.28,318.24,152296.0
2020-09-09 10:15:00,318.35,319.76,316.3,316.47,71276.0,318.35,319.76,316.3,316.47,71276.0
2020-09-09 10:20:00,316.46,318.18,315.82,317.35,74135.0,316.46,318.18,315.82,317.35,74135.0
2020-09-09 10:25:00,317.35,321.37,317.05,319.92,114462.0,317.35,321.37,317.05,319.92,114462.0
2020-09-09 10:30:00,320.05,320.9,317.5,318.06,78231.0,320.05,320.9,317.5,318.06,78231.0
2020-09-09 10:35:00,317.56,319.7,317.28,319.55,55590.0,317.56,319.7,317.28,319.55,55590.0
2020-09-09 10:40:00,319.66,320.5,318.72,319.25,54104.0,319.66,320.5,318.72,319.25,54104.0
2020-09-09 10:45:00,319.36,322.74,319.0,321.46,70473.0,319.36,322.74,319.0,321.46,70473.0
2020-09-09 10:50:00,321.55,323.23,319.0,319.89,96436.0,321.55,323.23,319.0,319.89,96436.0
2020-09-09 10:55:00,319.75,320.72,318.36,319.5,44547.0,319.75,320.72,318.36,319.5,44547.0
2020-09-09 11:00:00,319.82,322.49,319.8,320.98,46803.0,319.82,322.49,319.8,320.98,46803.0
2020-09-09 11:05:00,320.97,321.04,317.65,318.1,46926.0,320.97,321.04,317.65,318.1,46926.0
2020-09-09 11:10:00,318.1,319.6,318.0,319.21,33377.0,318.1,319.6,318.0,319.21,33377.0
2020-09-09 11:15:00,319.75,319.97,317.6,318.67,43540.0,319.75,319.97,317.6,318.67,43540.0
2020-09-09 11:20:00,318.39,319.6,318.04,319.17,32146.0,318.39,319.6,318.04,319.17,32146.0
2020-09-09 11:25:00,319.26,319.88,318.22,319.65,33276.0,319.26,319.88,318.22,319.65,33276.0
2020-09-09 11:30:00,319.79,319.89,317.36,317.81,45252.0,319.79,319.89,317.36,317.81,45252.0
2020-09-09 11:35:00,317.84,320.11,317.5,320.0,44767.0,317.84,320.11,317.5,320.0,44767.0
2020-09-09 11:40:00,319.94,319.94,316.84,317.52,60203.0,319.94,319.94,316.84,317.52,60203.0
2020-09-09 11:45:00,317.53,318.46,317.52,317.66,40578.0,317.53,318.46,317.52,317.66,40578.0
2020-09-09 11:50:00,317.85,318.17,316.6,316.89,57959.0,317.85,318.17,316.6,316.89,57959.0
2020-09-09 11:55:00,316.91,319.61,316.63,319.0,66018.0,316.91,319.61,316.63,319.0,66018.0
2020-09-09 12:00:00,319.14,319.59,317.23,317.52,45002.0,319.14,319.59,317.23,317.52,45002.0
2020-09-09 12:05:00,317.44,318.0,316.9,317.17,42652.0,317.44,318.0,316.9,317.17,42652.0
2020-09-09 12:10:00,317.26,317.75,316.59,316.81,22800.0,317.26,317.75,316.59,316.81,22800.0
2020-09-09 12:15:00,316.74,319.1,316.65,318.72,49794.0,316.74,319.1,316.65,318.72,49794.0
2020-09-09 12:20:00,318.72,318.75,317.9,318.53,50959.0,318.72,318.75,317.9,318.53,50959.0
2020-09-09 12:25:00,318.41,319.7,318.41,319.12,42992.0,318.41,319.7,318.41,319.12,42992.0
2020-09-09 12:30:00,319.24,319.24,318.39,319.19,33931.0,319.24,319.24,318.39,319.19,33931.0
2020-09-09 12:35:00,319.38,319.69,318.4,318.4,36025.0,319.38,319.69,318.4,318.4,36025.0
2020-09-09 12:40:00,318.39,318.96,317.9,318.14,47817.0,318.39,318.96,317.9,318.14,47817.0
2020-09-09 12:45:00,318.31,318.32,317.86,318.25,26569.0,318.31,318.32,317.86,318.25,26569.0
2020-09-09 12:50:00,318.25,318.25,317.61,317.79,18824.0,318.25,318.25,317.61,317.79,18824.0
2020-09-09 12:55:00,317.75,318.19,317.64,318.06,13073.0,317.75,318.19,317.64,318.06,13073.0
2020-09-09 13:00:00,318.09,318.22,317.8,318.02,25139.0,318.09,318.22,317.8,318.02,25139.0
2020-09-09 13:05:00,318.11,318.25,317.67,317.93,17810.0,318.11,318.25,317.67,317.93,17810.0
2020-09-09 13:10:00,318.09,318.22,316.43,317.15,50228.0,318.09,318.22,316.43,317.15,50228.0
2020-09-09 13:15:00,317.03,317.13,315.25,315.51,75055.0,317.03,317.13,315.25,315.51,75055.0
2020-09-09 13:20:00,315.44,317.26,315.43,316.62,64700.0,315.44,317.26,315.43,316.62,64700.0
2020-09-09 13:25:00,316.67,317.79,316.44,317.47,33468.0,316.67,317.79,316.44,317.47,33468.0
2020-09-09 13:30:00,317.3,317.86,316.5,317.63,39060.0,317.3,317.86,316.5,317.63,39060.0
2020-09-09 13:35:00,317.63,319.33,317.53,318.8,50439.0,317.63,319.33,317.53,318.8,50439.0
2020-09-09 13:40:00,318.94,319.66,317.23,317.23,43064.0,318.94,319.66,317.23,317.23,43064.0
2020-09-09 13:45:00,317.14,317.55,316.5,317.06,41644.0,317.14,317.55,316.5,317.06,41644.0
2020-09-09 13:50:00,317.0,317.32,315.87,316.72,49288.0,317.0,317.32,315.87,316.72,49288.0
2020-09-09 13:55:00,316.82,317.27,316.36,317.12,32682.0,316.82,317.27,316.36,317.12,32682.0
2020-09-09 14:00:00,317.08,317.17,315.75,315.95,35762.0,317.08,317.17,315.75,315.95,35762.0
2020-09-09 14:05:00,315.93,317.8,315.72,317.72,79817.0,315.93,317.8,315.72,317.72,79817.0
2020-09-09 14:10:00,317.72,318.48,316.56,316.6,103055.0,317.72,318.48,316.56,316.6,103055.0
2020-09-09 14:15:00,316.84,317.2,316.68,316.73,33891.0,316.84,317.2,316.68,316.73,33891.0
2020-09-09 14:20:00,316.81,317.17,316.52,317.17,83040.0,316.81,317.17,316.52,317.17,83040.0
2020-09-09 14:25:00,317.17,317.43,316.5,316.8,20799.0,317.17,317.43,316.5,316.8,20799.0
2020-09-09 14:30:00,316.8,316.92,315.91,316.11,40154.0,316.8,316.92,315.91,316.11,40154.0
2020-09-09 14:35:00,316.17,316.86,315.94,316.75,25466.0,316.17,316.86,315.94,316.75,25466.0
2020-09-09 14:40:00,316.77,317.48,316.4,316.91,57107.0,316.77,317.48,316.4,316.91,57107.0
2020-09-09 14:45:00,317.05,317.14,315.64,315.67,34776.0,317.05,317.14,315.64,315.67,34776.0
2020-09-09 14:50:00,315.98,316.36,315.5,315.71,46571.0,315.98,316.36,315.5,315.71,46571.0
2020-09-09 14:55:00,315.82,316.14,315.55,315.94,38546.0,315.82,316.14,315.55,315.94,38546.0
2020-09-09 15:00:00,315.99,316.81,315.91,316.35,42443.0,315.99,316.81,315.91,316.35,42443.0
2020-09-09 15:05:00,316.4,316.8,316.11,316.68,26353.0,316.4,316.8,316.11,316.68,26353.0
2020-09-09 15:10:00,316.69,317.82,316.66,317.82,44018.0,316.69,317.82,316.66,317.82,44018.0
2020-09-09 15:15:00,317.81,319.45,317.79,318.98,82213.0,317.81,319.45,317.79,318.98,82213.0
2020-09-09 15:20:00,318.98,320.26,318.85,319.85,86704.0,318.98,320.26,318.85,319.85,86704.0
2020-09-09 15:25:00,319.81,320.38,319.07,320.14,53896.0,319.81,320.38,319.07,320.14,53896.0
2020-09-09 15:30:00,320.15,323.17,319.94,322.49,129536.0,320.15,323.17,319.94,322.49,129536.0
2020-09-09 15:35:00,322.46,324.27,322.14,323.23,122654.0,322.46,324.27,322.14,323.23,122654.0
2020-09-09 15:40:00,323.38,324.9,322.25,323.29,177756.0,323.38,324.9,322.25,323.29,177756.0
2020-09-09 15:45:00,323.28,323.49,322.02,322.5,97256.0,323.28,323.49,322.02,322.5,97256.0
2020-09-09 15:50:00,322.41,326.92,321.71,326.75,211565.0,322.41,326.92,321.71,326.75,211565.0
2020-09-09 15:55:00,326.75,327.13,323.34,323.59,275094.0,326.75,327.13,323.34,323.59,275094.0
2020-09-10 09:30:00,326.9,331.0,326.27,328.71,119140.0,326.9,331.0,326.27,328.71,119140.0
2020-09-10 09:35:00,329.45,333.99,327.98,333.59,90522.0,329.45,333.99,327.98,333.59,90522.0
2020-09-10 09:40:00,333.76,333.96,330.07,330.66,69870.0,333.76,333.96,330.07,330.66,69870.0
2020-09-10 09:45:00,330.7,330.96,328.68,328.68,53268.0,330.7,330.96,328.68,328.68,53268.0
2020-09-10 09:50:00,328.86,329.24,326.61,329.2,49577.0,328.86,329.24,326.61,329.2,49577.0
2020-09-10 09:55:00,329.2,330.45,328.7,330.33,52142.0,329.2,330.45,328.7,330.33,52142.0
2020-09-10 10:00:00,330.33,332.79,329.9,332.65,41058.0,330.33,332.79,329.9,332.65,41058.0
2020-09-10 10:05:00,332.58,333.14,331.58,332.25,46515.0,332.58,333.14,331.58,332.25,46515.0
2020-09-10 10:10:00,332.19,332.23,330.2,331.21,18338.0,332.19,332.23,330.2,331.21,18338.0
2020-09-10 10:15:00,331.22,331.8,330.87,331.8,11482.0,331.22,331.8,330.87,331.8,11482.0
2020-09-10 10:20:00,331.5,332.18,331.11,331.54,17061.0,331.5,332.18,331.11,331.54,17061.0
2020-09-10 10:25:00,331.42,331.72,330.01,331.23,19379.0,331.42,331.72,330.01,331.23,19379.0
2020-09-10 10:30:00,331.0,332.92,331.0,332.25,19264.0,331.0,332.92,331.0,332.25,19264.0
2020-09-10 10:35:00,332.62,332.87,331.85,332.47,18306.0,332.62,332.87,331.85,332.47,18306.0
2020-09-10 10:40:00,332.23,332.99,332.01,332.06,25391.0,332.23,332.99,332.01,332.06,25391.0
2020-09-10 10:45:00,332.05,332.3,330.74,331.14,39663.0,332.05,332.3,330.74,331.14,39663.0
2020-09-10 10:50:00,330.81,333.02,330.8,332.89,24656.0,330.81,333.02,330.8,332.89,24656.0
2020-09-10 10:55:00,332.9,333.67,331.14,332.07,40058.0,332.9,333.67,331.14,332.07,40058.0
2020-09-10 11:00:00,332.04,332.04,330.5,331.15,29103.0,332.04,332.04,330.5,331.15,29103.0
2020-09-10 11:05:00,331.1,332.29,330.94,330.94,21801.0,331.1,332.29,330.94,330.94,21801.0
2020-09-10 11:10:00,330.92,331.0,329.21,330.52,27192.0,330.92,331.0,329.21,330.52,27192.0
2020-09-10 11:15:00,330.62,330.94,329.7,330.93,17775.0,330.62,330.94,329.7,330.93,17775.0
2020-09-10 11:20:00,331.47,332.31,331.29,332.05,8226.0,331.47,332.31,331.29,332.05,8226.0
2020-09-10 11:25:00,332.04,332.39,331.06,331.38,10295.0,332.04,332.39,331.06,331.38,10295.0
2020-09-10 11:30:00,331.31,332.04,330.8,331.24,9571.0,331.31,332.04,330.8,331.24,9571.0
2020-09-10 11:35:00,331.53,332.91,331.23,332.64,7590.0,331.53,332.91,331.23,332.64,7590.0
2020-09-10 11:40:00,332.65,334.25,332.65,334.25,32116.0,332.65,334.25,332.65,334.25,32116.0
2020-09-10 11:45:00,334.39,335.89,333.42,335.89,33489.0,334.39,335.89,333.42,335.89,33489.0
2020-09-10 11:50:00,335.9,336.28,333.63,333.95,39891.0,335.9,336.28,333.63,333.95,39891.0
2020-09-10 11:55:00,333.51,333.82,332.24,332.54,20967.0,333.51,333.82,332.24,332.54,20967.0
2020-09-10 12:00:00,332.59,334.1,332.3,333.5,60327.0,332.59,334.1,332.3,333.5,60327.0
2020-09-10 12:05:00,333.61,334.0,331.93,332.16,12069.0,333.61,334.0,331.93,332.16,12069.0
2020-09-10 12:10:00,332.06,332.84,331.25,331.64,23360.0,332.06,332.84,331.25,331.64,23360.0
2020-09-10 12:15:00,331.48,332.37,331.27,331.81,15085.0,331.48,332.37,331.27,331.81,15085.0
2020-09-10 12:20:00,331.78,331.78,329.5,329.81,21195.0,331.78,331.78,329.5,329.81,21195.0
2020-09-10 12:25:00,329.5,330.29,329.34,330.24,18770.0,329.5,330.29,329.34,330.24,18770.0
2020-09-10 12:30:00,330.3,330.66,330.0,330.06,33567.0,330.3,330.66,330.0,330.06,33567.0
2020-09-10 12:35:00,330.0,330.27,328.19,328.64,32189.0,330.0,330.27,328.19,328.64,32189.0
2020-09-10 12:40:00,328.5,329.24,328.49,328.75,25960.0,328.5,329.24,328.49,328.75,25960.0
2020-09-10 12:45:00,328.63,329.04,328.09,328.38,26900.0,328.63,329.04,328.09,328.38,26900.0
2020-09-10 12:50:00,328.34,329.92,328.25,329.08,48141.0,328.34,329.92,328.25,329.08,48141.0
2020-09-10 12:55:00,329.08,329.55,328.66,328.91,18467.0,329.08,329.55,328.66,328.91,18467.0
2020-09-10 13:00:00,328.96,329.37,328.01,328.31,40301.0,328.96,329.37,328.01,328.31,40301.0
2020-09-10 13:05:00,328.31,329.9,327.64,329.8,51104.0,328.31,329.9,327.64,329.8,51104.0
2020-09-10 13:10:00,330.0,330.11,328.97,328.97,9499.0,330.0,330.11,328.97,328.97,9499.0
2020-09-10 13:15:00,328.88,329.94,328.88,329.94,4306.0,328.88,329.94,328.88,329.94,4306.0
2020-09-10 13:20:00,329.99,330.2,329.34,329.35,6691.0,329.99,330.2,329.34,329.35,6691.0
2020-09-10 13:25:00,329.24,329.43,327.43,327.59,8717.0,329.24,329.43,327.43,327.59,8717.0
2020-09-10 13:30:00,327.65,328.41,327.58,328.12,6647.0,327.65,328.41,327.58,328.12,6647.0
2020-09-10 13:35:00,328.11,328.34,327.18,327.39,12868.0,328.11,328.34,327.18,327.39,12868.0
2020-09-10 13:40:00,327.37,327.46,327.07,327.09,11952.0,327.37,327.46,327.07,327.09,11952.0
2020-09-10 13:45:00,327.1,327.4,326.88,326.95,10787.0,327.1,327.4,326.88,326.95,10787.0
2020-09-10 13:50:00,327.12,327.22,326.12,326.13,13642.0,327.12,327.22,326.12,326.13,13642.0
2020-09-10 13:55:00,326.37,327.03,325.64,325.72,9710.0,326.37,327.03,325.64,325.72,9710.0
2020-09-10 14:00:00,325.74,326.11,325.19,325.44,8315.0,325.74,326.11,325.19,325.44,8315.0
2020-09-10 14:05:00,325.45,325.49,324.41,324.77,18290.0,325.45,325.49,324.41,324.77,18290.0
2020-09-10 14:10:00,324.87,324.88,323.49,324.0,29404.0,324.87,324.88,323.49,324.0,29404.0
2020-09-10 14:15:00,323.64,324.28,322.76,323.1,21951.0,323.64,324.28,322.76,323.1,21951.0
2020-09-10 14:20:00,323.15,323.99,322.18,322.51,20177.0,323.15,323.99,322.18,322.51,20177.0
2020-09-10 14:25:00,322.5,322.7,320.52,321.07,23702.0,322.5,322.7,320.52,321.07,23702.0
2020-09-10 14:30:00,320.89,323.83,320.89,323.42,36513.0,320.89,323.83,320.89,323.42,36513.0
2020-09-10 14:35:00,323.13,323.84,322.82,323.84,22961.0,323.13,323.84,322.82,323.84,22961.0
2020-09-10 14:40:00,323.8,323.81,321.5,321.66,22092.0,323.8,323.81,321.5,321.66,22092.0
2020-09-10 14:45:00,321.31,322.96,321.19,322.96,25425.0,321.31,322.96,321.19,322.96,25425.0
2020-09-10 14:50:00,322.93,324.85,322.45,322.45,35944.0,322.93,324.85,322.45,322.45,35944.0
2020-09-10 14:55:00,322.79,324.41,322.53,323.68,17356.0,322.79,324.41,322.53,323.68,17356.0
2020-09-10 15:00:00,323.78,323.78,322.25,322.25,18235.0,323.78,323.78,322.25,322.25,18235.0
2020-09-10 15:05:00,322.34,322.34,319.64,319.64,31362.0,322.34,322.34,319.64,319.64,31362.0
2020-09-10 15:10:00,319.68,321.41,319.08,319.99,38929.0,319.68,321.41,319.08,319.99,38929.0
2020-09-10 15:15:00,320.08,320.59,318.3,318.51,38769.0,320.08,320.59,318.3,318.51,38769.0
2020-09-10 15:20:00,318.65,319.38,317.69,317.69,41871.0,318.65,319.38,317.69,317.69,41871.0
2020-09-10 15:25:00,317.94,320.12,317.67,319.65,43431.0,317.94,320.12,317.67,319.65,43431.0
2020-09-10 15:30:00,319.58,320.94,319.3,320.55,22322.0,319.58,320.94,319.3,320.55,22322.0
2020-09-10 15:35:00,320.51,320.75,319.24,320.28,32553.0,320.51,320.75,319.24,320.28,32553.0
2020-09-10 15:40:00,320.06,321.8,320.06,321.32,41018.0,320.06,321.8,320.06,321.32,41018.0
2020-09-10 15:45:00,321.36,321.51,319.1,319.5,23581.0,321.36,321.51,319.1,319.5,23581.0
2020-09-10 15:50:00,319.49,320.37,319.0,320.11,41915.0,319.49,320.37,319.0,320.11,41915.0
2020-09-10 15:55:00,320.0,320.94,319.34,320.01,86919.0,320.0,320.94,319.34,320.01,86919.0
2020-09-11 09:30:00,322.29,323.0,315.5,315.87,108844.0,322.29,323.0,315.5,315.87,108844.0
2020-09-11 09:35:00,316.35,319.61,315.82,318.5,66486.0,316.35,319.61,315.82,318.5,66486.0
2020-09-11 09:40:00,318.63,319.41,317.42,319.23,28468.0,318.63,319.41,317.42,319.23,28468.0
2020-09-11 09:45:00,318.73,320.32,318.21,318.52,41737.0,318.73,320.32,318.21,318.52,41737.0
2020-09-11 09:50:00,318.47,318.93,316.22,317.55,47337.0,318.47,318.93,316.22,317.55,47337.0
2020-09-11 09:55:00,317.31,317.5,314.49,315.29,57162.0,317.31,317.5,314.49,315.29,57162.0
2020-09-11 10:00:00,315.65,318.15,315.64,317.99,19377.0,315.65,318.15,315.64,317.99,19377.0
2020-09-11 10:05:00,317.63,318.74,317.0,317.04,19362.0,317.63,318.74,317.0,317.04,19362.0
2020-09-11 10:10:00,316.57,316.87,315.49,316.36,14595.0,316.57,316.87,315.49,316.36,14595.0
2020-09-11 10:15:00,316.35,318.15,315.92,318.13,23045.0,316.35,318.15,315.92,318.13,23045.0
2020-09-11 10:20:00,318.11,319.13,317.72,318.8,53138.0,318.11,319.13,317.72,318.8,53138.0
2020-09-11 10:25:00,318.46,319.18,317.74,318.81,37473.0,318.46,319.18,317.74,318.81,37473.0
2020-09-11 10:30:00,318.98,319.73,317.72,318.56,16380.0,318.98,319.73,317.72,318.56,16380.0
2020-09-11 10:35:00,318.56,319.32,318.11,318.5,5647.0,318.56,319.32,318.11,318.5,5647.0
2020-09-11 10:40:00,318.49,319.36,318.27,319.36,6860.0,318.49,319.36,318.27,319.36,6860.0
2020-09-11 10:45:00,319.26,320.4,318.78,319.47,18950.0,319.26,320.4,318.78,319.47,18950.0
2020-09-11 10:50:00,319.13,319.81,318.56,318.99,13218.0,319.13,319.81,318.56,318.99,13218.0
2020-09-11 10:55:00,318.71,319.0,318.06,318.27,11873.0,318.71,319.0,318.06,318.27,11873.0
2020-09-11 11:00:00,318.41,318.54,316.54,318.16,24275.0,318.41,318.54,316.54,318.16,24275.0
2020-09-11 11:05:00,318.27,318.27,317.57,317.86,10114.0,318.27,318.27,317.57,317.86,10114.0
2020-09-11 11:10:00,317.81,317.81,316.62,317.07,9253.0,317.81,317.81,316.62,317.07,9253.0
2020-09-11 11:15:00,316.99,317.25,316.2,317.25,11961.0,316.99,317.25,316.2,317.25,11961.0
2020-09-11 11:20:00,317.14,317.35,315.4,315.6,23033.0,317.14,317.35,315.4,315.6,23033.0
2020-09-11 11:25:00,315.76,315.76,314.8,315.3,30538.0,315.76,315.76,314.8,315.3,30538.0
2020-09-11 11:30:00,315.07,315.07,313.33,314.5,36876.0,315.07,315.07,313.33,314.5,36876.0
2020-09-11 11:35:00,314.47,315.5,313.48,314.71,14490.0,314.47,315.5,313.48,314.71,14490.0
2020-09-11 11:40:00,315.5,315.73,314.41,314.88,13907.0,315.5,315.73,314.41,314.88,13907.0
2020-09-11 11:45:00,314.88,315.25,314.6,314.91,10183.0,314.88,315.25,314.6,314.91,10183.0
2020-09-11 11:50:00,315.0,315.55,314.74,314.75,27560.0,315.0,315.55,314.74,314.75,27560.0
2020-09-11 11:55:00,314.74,315.13,314.0,314.0,12611.0,314.74,315.13,314.0,314.0,12611.0
2020-09-11 12:00:00,313.86,314.93,313.79,314.66,13379.0,313.86,314.93,313.79,314.66,13379.0
2020-09-11 12:05:00,314.72,314.73,313.5,313.5,7603.0,314.72,314.73,313.5,313.5,7603.0
2020-09-11 12:10:00,313.3,313.39,312.25,312.46,19276.0,313.3,313.39,312.25,312.46,19276.0
2020-09-11 12:15:00,312.44,312.92,311.69,312.91,36287.0,312.44,312.92,311.69,312.91,36287.0
2020-09-11 12:20:00,313.2,314.18,313.0,313.59,19659.0,313.2,314.18,313.0,313.59,19659.0
2020-09-11 12:25:00,313.41,313.59,311.8,312.19,12047.0,313.41,313.59,311.8,312.19,12047.0
2020-09-11 12:30:00,312.11,312.11,309.72,310.31,40052.0,312.11,312.11,309.72,310.31,40052.0
2020-09-11 12:35:00,310.21,311.0,309.38,309.54,29366.0,310.21,311.0,309.38,309.54,29366.0
2020-09-11 12:40:00,309.52,309.96,308.63,309.76,37273.0,309.52,309.96,308.63,309.76,37273.0
2020-09-11 12:45:00,309.66,311.03,309.63,310.88,25889.0,309.66,311.03,309.63,310.88,25889.0
2020-09-11 12:50:00,310.88,312.18,310.76,312.01,54257.0,310.88,312.18,310.76,312.01,54257.0
2020-09-11 12:55:00,311.82,311.96,310.05,310.9,96444.0,311.82,311.96,310.05,310.9,96444.0
2020-09-11 13:00:00,310.78,313.05,310.63,312.17,135149.0,310.78,313.05,310.63,312.17,135149.0
2020-09-11 13:05:00,312.05,312.18,311.04,311.17,30080.0,312.05,312.18,311.04,311.17,30080.0
2020-09-11 13:10:00,311.49,312.77,311.11,311.99,32812.0,311.49,312.77,311.11,311.99,32812.0
2020-09-11 13:15:00,312.11,314.25,312.11,313.99,42330.0,312.11,314.25,312.11,313.99,42330.0
2020-09-11 13:20:00,314.09,314.44,312.65,312.65,58760.0,314.09,314.44,312.65,312.65,58760.0
2020-09-11 13:25:00,312.57,313.2,312.22,312.51,15749.0,312.57,313.2,312.22,312.51,15749.0
2020-09-11 13:30:00,312.49,312.49,311.52,311.73,27420.0,312.49,312.49,311.52,311.73,27420.0
2020-09-11 13:35:00,312.0,313.45,311.75,313.25,22731.0,312.0,313.45,311.75,313.25,22731.0
2020-09-11 13:40:00,312.94,314.54,312.83,314.13,50850.0,312.94,314.54,312.83,314.13,50850.0
2020-09-11 13:45:00,314.04,314.5,313.18,313.64,16643.0,314.04,314.5,313.18,313.64,16643.0
2020-09-11 13:50:00,313.7,314.35,313.35,313.68,14857.0,313.7,314.35,313.35,313.68,14857.0
2020-09-11 13:55:00,313.94,314.09,312.66,312.75,11941.0,313.94,314.09,312.66,312.75,11941.0
2020-09-11 14:00:00,313.14,313.25,312.6,313.18,11670.0,313.14,313.25,312.6,313.18,11670.0
2020-09-11 14:05:00,313.0,313.35,313.0,313.25,8241.0,313.0,313.35,313.0,313.25,8241.0
2020-09-11 14:10:00,313.03,313.45,312.71,313.25,22218.0,313.03,313.45,312.71,313.25,22218.0
2020-09-11 14:15:00,313.26,313.39,312.97,313.25,15130.0,313.26,313.39,312.97,313.25,15130.0
2020-09-11 14:20:00,312.97,313.08,312.4,312.86,6857.0,312.97,313.08,312.4,312.86,6857.0
2020-09-11 14:25:00,312.92,313.27,312.0,312.05,11853.0,312.92,313.27,312.0,312.05,11853.0
2020-09-11 14:30:00,312.1,313.36,312.1,312.99,9801.0,312.1,313.36,312.1,312.99,9801.0
2020-09-11 14:35:00,313.0,313.41,312.78,313.29,14462.0,313.0,313.41,312.78,313.29,14462.0
2020-09-11 14:40:00,313.41,313.41,312.65,312.85,13767.0,313.41,313.41,312.65,312.85,13767.0
2020-09-11 14:45:00,313.02,313.25,312.67,312.82,10328.0,313.02,313.25,312.67,312.82,10328.0
2020-09-11 14:50:00,312.93,313.26,312.61,313.25,10605.0,312.93,313.26,312.61,313.25,10605.0
2020-09-11 14:55:00,313.09,313.26,311.91,312.13,21916.0,313.09,313.26,311.91,312.13,21916.0
2020-09-11 15:00:00,312.08,312.53,311.5,311.7,17238.0,312.08,312.53,311.5,311.7,17238.0
2020-09-11 15:05:00,311.69,311.93,310.69,310.7,12995.0,311.69,311.93,310.69,310.7,12995.0
2020-09-11 15:10:00,310.77,311.66,310.49,311.44,13597.0,310.77,311.66,310.49,311.44,13597.0
2020-09-11 15:15:00,311.76,312.45,311.76,312.2,17353.0,311.76,312.45,311.76,312.2,17353.0
2020-09-11 15:20:00,312.18,312.63,312.0,312.33,17957.0,312.18,312.63,312.0,312.33,17957.0
2020-09-11 15:25:00,312.4,313.24,312.14,313.03,12499.0,312.4,313.24,312.14,313.03,12499.0
2020-09-11 15:30:00,313.11,313.37,312.69,312.73,18283.0,313.11,313.37,312.69,312.73,18283.0
2020-09-11 15:35:00,312.82,312.82,311.23,311.49,17135.0,312.82,312.82,311.23,311.49,17135.0
2020-09-11 15:40:00,311.56,312.72,311.55,312.66,18355.0,311.56,312.72,311.55,312.66,18355.0
2020-09-11 15:45:00,312.85,312.92,312.19,312.51,20080.0,312.85,312.92,312.19,312.51,20080.0
2020-09-11 15:50:00,312.55,313.29,312.09,312.86,45718.0,312.55,313.29,312.09,312.86,45718.0
2020-09-11 15:55:00,312.92,313.86,312.55,313.59,68898.0,312.92,313.86,312.55,313.59,68898.0
2020-09-14 09:30:00,315.99,317.75,314.5,315.02,60571.0,315.99,317.75,314.5,315.02,60571.0
2020-09-14 09:35:00,315.02,315.52,311.51,313.6,32629.0,315.02,315.52,311.51,313.6,32629.0
2020-09-14 09:40:00,313.0,314.66,311.67,311.81,22398.0,313.0,314.66,311.67,311.81,22398.0
2020-09-14 09:45:00,312.28,314.05,311.89,313.73,16539.0,312.28,314.05,311.89,313.73,16539.0
2020-09-14 09:50:00,314.19,314.4,312.34,314.22,29831.0,314.19,314.4,312.34,314.22,29831.0
2020-09-14 09:55:00,313.84,315.83,313.53,314.94,30070.0,313.84,315.83,313.53,314.94,30070.0
2020-09-14 10:00:00,314.97,315.13,313.57,314.97,16784.0,314.97,315.13,313.57,314.97,16784.0
2020-09-14 10:05:00,315.03,315.19,314.0,314.89,14045.0,315.03,315.19,314.0,314.89,14045.0
2020-09-14 10:10:00,314.9,315.12,313.73,314.44,14726.0,314.9,315.12,313.73,314.44,14726.0
2020-09-14 10:15:00,314.5,315.5,314.21,314.44,11648.0,314.5,315.5,314.21,314.44,11648.0
2020-09-14 10:20:00,314.7,314.84,312.9,313.37,16447.0,314.7,314.84,312.9,313.37,16447.0
2020-09-14 10:25:00,313.37,313.43,312.35,312.52,20697.0,313.37,313.43,312.35,312.52,20697.0
2020-09-14 10:30:00,312.46,312.55,311.28,311.99,28531.0,312.46,312.55,311.28,311.99,28531.0
2020-09-14 10:35:00,312.04,312.88,311.9,312.59,10699.0,312.04,312.88,311.9,312.59,10699.0
2020-09-14 10:40:00,312.4,312.72,311.87,312.49,9277.0,312.4,312.72,311.87,312.49,9277.0
2020-09-14 10:45:00,312.28,312.31,311.13,311.98,8073.0,312.28,312.31,311.13,311.98,8073.0
2020-09-14 10:50:00,312.0,313.12,312.0,313.09,21256.0,312.0,313.12,312.0,313.09,21256.0
2020-09-14 10:55:00,313.0,314.0,312.52,313.83,17775.0,313.0,314.0,312.52,313.83,17775.0
2020-09-14 11:00:00,313.85,314.67,313.03,314.55,11678.0,313.85,314.67,313.03,314.55,11678.0
2020-09-14 11:05:00,314.51,314.75,314.32,314.42,18331.0,314.51,314.75,314.32,314.42,18331.0
2020-09-14 11:10:00,314.18,314.18,312.91,313.57,19305.0,314.18,314.18,312.91,313.57,19305.0
2020-09-14 11:15:00,313.49,314.71,313.49,314.5,8830.0,313.49,314.71,313.49,314.5,8830.0
2020-09-14 11:20:00,314.7,315.47,314.68,315.35,14611.0,314.7,315.47,314.68,315.35,14611.0
2020-09-14 11:25:00,315.36,315.96,315.0,315.68,28633.0,315.36,315.96,315.0,315.68,28633.0
2020-09-14 11:30:00,315.67,315.84,314.24,314.74,7392.0,315.67,315.84,314.24,314.74,7392.0
2020-09-14 11:35:00,314.76,315.61,314.76,315.49,8002.0,314.76,315.61,314.76,315.49,8002.0
2020-09-14 11:40:00,315.55,316.6,315.45,316.31,8880.0,315.55,316.6,315.45,316.31,8880.0
2020-09-14 11:45:00,316.42,316.52,315.58,315.75,7267.0,316.42,316.52,315.58,315.75,7267.0
2020-09-14 11:50:00,315.7,317.0,315.61,316.74,9527.0,315.7,317.0,315.61,316.74,9527.0
2020-09-14 11:55:00,316.7,316.71,316.0,316.05,10570.0,316.7,316.71,316.0,316.05,10570.0
2020-09-14 12:00:00,316.0,317.23,315.86,317.06,18537.0,316.0,317.23,315.86,317.06,18537.0
2020-09-14 12:05:00,317.08,317.23,316.79,316.79,6389.0,317.08,317.23,316.79,316.79,6389.0
2020-09-14 12:10:00,316.74,316.74,315.63,315.76,12346.0,316.74,316.74,315.63,315.76,12346.0
2020-09-14 12:15:00,315.79,316.12,314.76,314.76,5431.0,315.79,316.12,314.76,314.76,5431.0
2020-09-14 12:20:00,314.99,314.99,314.23,314.85,13046.0,314.99,314.99,314.23,314.85,13046.0
2020-09-14 12:25:00,314.76,314.84,313.88,314.07,9165.0,314.76,314.84,313.88,314.07,9165.0
2020-09-14 12:30:00,314.18,314.57,313.91,313.92,10607.0,314.18,314.57,313.91,313.92,10607.0
2020-09-14 12:35:00,314.04,314.28,312.78,313.11,22416.0,314.04,314.28,312.78,313.11,22416.0
2020-09-14 12:40:00,313.12,314.19,313.12,314.04,9459.0,313.12,314.19,313.12,314.04,9459.0
2020-09-14 12:45:00,313.93,314.18,313.55,313.61,2892.0,313.93,314.18,313.55,313.61,2892.0
2020-09-14 12:50:00,313.69,314.0,312.85,312.95,9202.0,313.69,314.0,312.85,312.95,9202.0
2020-09-14 12:55:00,312.84,313.5,312.55,313.5,11946.0,312.84,313.5,312.55,313.5,11946.0
2020-09-14 13:00:00,313.65,314.04,312.78,313.15,11163.0,313.65,314.04,312.78,313.15,11163.0
2020-09-14 13:05:00,313.24,313.37,312.4,312.43,8554.0,313.24,313.37,312.4,312.43,8554.0
2020-09-14 13:10:00,312.42,312.8,312.0,312.72,7896.0,312.42,312.8,312.0,312.72,7896.0
2020-09-14 13:15:00,312.56,312.57,311.26,311.4,11603.0,312.56,312.57,311.26,311.4,11603.0
2020-09-14 13:20:00,311.52,312.19,311.31,312.06,11556.0,311.52,312.19,311.31,312.06,11556.0
2020-09-14 13:25:00,312.02,312.85,312.0,312.54,9223.0,312.02,312.85,312.0,312.54,9223.0
2020-09-14 13:30:00,312.55,312.74,311.5,311.68,11588.0,312.55,312.74,311.5,311.68,11588.0
2020-09-14 13:35:00,311.63,312.78,311.59,312.77,5428.0,311.63,312.78,311.59,312.77,5428.0
2020-09-14 13:40:00,312.79,313.25,312.58,313.21,29430.0,312.79,313.25,312.58,313.21,29430.0
2020-09-14 13:45:00,313.13,313.71,313.04,313.64,6380.0,313.13,313.71,313.04,313.64,6380.0
2020-09-14 13:50:00,313.49,313.72,313.4,313.63,2776.0,313.49,313.72,313.4,313.63,2776.0
2020-09-14 13:55:00,313.55,313.77,313.4,313.4,6519.0,313.55,313.77,313.4,313.4,6519.0
2020-09-14 14:00:00,313.61,313.61,312.43,312.84,4716.0,313.61,313.61,312.43,312.84,4716.0
2020-09-14 14:05:00,312.95,313.66,312.92,313.5,4205.0,312.95,313.66,312.92,313.5,4205.0
2020-09-14 14:10:00,313.47,313.59,313.13,313.5,5436.0,313.47,313.59,313.13,313.5,5436.0
2020-09-14 14:15:00,313.5,313.54,313.16,313.2,5228.0,313.5,313.54,313.16,313.2,5228.0
2020-09-14 14:20:00,313.4,313.58,313.31,313.5,7905.0,313.4,313.58,313.31,313.5,7905.0
2020-09-14 14:25:00,313.37,313.37,312.58,312.86,5879.0,313.37,313.37,312.58,312.86,5879.0
2020-09-14 14:30:00,312.91,313.61,312.9,313.5,8584.0,312.91,313.61,312.9,313.5,8584.0
2020-09-14 14:35:00,313.44,313.44,312.21,312.56,12544.0,313.44,313.44,312.21,312.56,12544.0
2020-09-14 14:40:00,312.69,312.99,312.33,312.8,7050.0,312.69,312.99,312.33,312.8,7050.0
2020-09-14 14:45:00,312.77,312.95,312.25,312.75,5600.0,312.77,312.95,312.25,312.75,5600.0
2020-09-14 14:50:00,312.86,314.06,312.86,313.54,16554.0,312.86,314.06,312.86,313.54,16554.0
2020-09-14 14:55:00,313.3,314.42,313.01,314.15,9262.0,313.3,314.42,313.01,314.15,9262.0
2020-09-14 15:00:00,314.15,314.52,314.0,314.14,7734.0,314.15,314.52,314.0,314.14,7734.0
2020-09-14 15:05:00,314.05,314.4,313.86,314.24,6540.0,314.05,314.4,313.86,314.24,6540.0
2020-09-14 15:10:00,314.08,314.37,313.83,313.95,5876.0,314.08,314.37,313.83,313.95,5876.0
2020-09-14 15:15:00,313.64,314.19,313.31,314.19,7594.0,313.64,314.19,313.31,314.19,7594.0
2020-09-14 15:20:00,313.85,313.93,312.8,313.1,9731.0,313.85,313.93,312.8,313.1,9731.0
2020-09-14 15:25:00,313.18,313.35,312.59,312.97,20855.0,313.18,313.35,312.59,312.97,20855.0
2020-09-14 15:30:00,313.06,313.26,312.91,313.12,12768.0,313.06,313.26,312.91,313.12,12768.0
2020-09-14 15:35:00,313.15,314.08,313.02,314.01,18808.0,313.15,314.08,313.02,314.01,18808.0
2020-09-14 15:40:00,314.03,314.31,313.66,313.66,18785.0,314.03,314.31,313.66,313.66,18785.0
2020-09-14 15:45:00,313.67,314.17,313.4,313.91,24833.0,313.67,314.17,313.4,313.91,24833.0
2020-09-14 15:50:00,313.83,313.83,313.02,313.51,32010.0,313.83,313.83,313.02,313.51,32010.0
2020-09-14 15:55:00,313.48,313.85,313.35,313.82,64073.0,313.48,313.85,313.35,313.82,64073.0
2020-09-15 09:30:00,318.33,318.4,316.02,317.01,50722.0,318.33,318.4,316.02,317.01,50722.0
2020-09-15 09:35:00,317.05,319.0,316.42,317.58,23820.0,317.05,319.0,316.42,317.58,23820.0
2020-09-15 09:40:00,317.55,318.88,317.5,317.5,18088.0,317.55,318.88,317.5,317.5,18088.0
2020-09-15 09:45:00,317.45,317.82,315.67,316.55,40441.0,317.45,317.82,315.67,316.55,40441.0
2020-09-15 09:50:00,316.17,316.53,314.58,315.07,25291.0,316.17,316.53,314.58,315.07,25291.0
2020-09-15 09:55:00,315.21,316.41,315.0,316.38,27235.0,315.21,316.41,315.0,316.38,27235.0
2020-09-15 10:00:00,316.4,318.88,316.39,316.59,43766.0,316.4,318.88,316.39,316.59,43766.0
2020-09-15 10:05:00,317.25,317.25,316.04,316.38,10119.0,317.25,317.25,316.04,316.38,10119.0
2020-09-15 10:10:00,316.44,317.13,315.46,316.2,20740.0,316.44,317.13,315.46,316.2,20740.0
2020-09-15 10:15:00,316.4,316.4,314.65,314.82,26251.0,316.4,316.4,314.65,314.82,26251.0
2020-09-15 10:20:00,314.81,315.21,314.14,314.34,15135.0,314.81,315.21,314.14,314.34,15135.0
2020-09-15 10:25:00,314.44,315.21,313.81,314.89,14797.0,314.44,315.21,313.81,314.89,14797.0
2020-09-15 10:30:00,315.03,315.3,314.33,314.74,9305.0,315.03,315.3,314.33,314.74,9305.0
2020-09-15 10:35:00,314.98,315.16,313.39,314.0,15369.0,314.98,315.16,313.39,314.0,15369.0
2020-09-15 10:40:00,313.86,313.86,312.68,312.9,25021.0,313.86,313.86,312.68,312.9,25021.0
2020-09-15 10:45:00,312.85,314.96,312.85,314.91,21262.0,312.85,314.96,312.85,314.91,21262.0
2020-09-15 10:50:00,314.94,315.12,314.29,314.55,7441.0,314.94,315.12,314.29,314.55,7441.0
2020-09-15 10:55:00,314.52,315.3,314.25,315.25,11181.0,314.52,315.3,314.25,315.25,11181.0
2020-09-15 11:00:00,315.25,315.72,314.46,315.72,11095.0,315.25,315.72,314.46,315.72,11095.0
2020-09-15 11:05:00,315.75,316.06,315.18,315.36,16896.0,315.75,316.06,315.18,315.36,16896.0
2020-09-15 11:10:00,315.34,316.29,315.18,315.98,9221.0,315.34,316.29,315.18,315.98,9221.0
2020-09-15 11:15:00,316.06,316.18,315.52,315.89,5027.0,316.06,316.18,315.52,315.89,5027.0
2020-09-15 11:20:00,315.82,315.82,315.54,315.75,6926.0,315.82,315.82,315.54,315.75,6926.0
2020-09-15 11:25:00,315.43,316.21,315.4,315.9,19048.0,315.43,316.21,315.4,315.9,19048.0
2020-09-15 11:30:00,316.02,316.56,315.63,315.86,31808.0,316.02,316.56,315.63,315.86,31808.0
2020-09-15 11:35:00,316.04,316.44,315.93,316.41,17534.0,316.04,316.44,315.93,316.41,17534.0
2020-09-15 11:40:00,316.49,316.6,316.07,316.16,6624.0,316.49,316.6,316.07,316.16,6624.0
2020-09-15 11:45:00,316.16,316.8,316.0,316.42,7928.0,316.16,316.8,316.0,316.42,7928.0
2020-09-15 11:50:00,316.39,316.39,315.46,315.57,8075.0,316.39,316.39,315.46,315.57,8075.0
2020-09-15 11:55:00,315.84,315.92,315.45,315.65,3880.0,315.84,315.92,315.45,315.65,3880.0
2020-09-15 12:00:00,315.66,316.1,315.57,315.9,10886.0,315.66,316.1,315.57,315.9,10886.0
2020-09-15 12:05:00,315.98,316.35,315.95,316.24,6391.0,315.98,316.35,315.95,316.24,6391.0
2020-09-15 12:10:00,316.3,316.83,316.15,316.82,7502.0,316.3,316.83,316.15,316.82,7502.0
2020-09-15 12:15:00,316.8,316.82,316.36,316.76,8657.0,316.8,316.82,316.36,316.76,8657.0
2020-09-15 12:20:00,316.76,317.31,316.39,317.02,15994.0,316.76,317.31,316.39,317.02,15994.0
2020-09-15 12:25:00,316.82,317.19,316.58,317.19,7836.0,316.82,317.19,316.58,317.19,7836.0
2020-09-15 12:30:00,317.19,317.19,316.42,316.42,6086.0,317.19,317.19,316.42,316.42,6086.0
2020-09-15 12:35:00,316.47,316.64,315.66,315.67,9483.0,316.47,316.64,315.66,315.67,9483.0
2020-09-15 12:40:00,315.62,316.05,315.46,315.66,5100.0,315.62,316.05,315.46,315.66,5100.0
2020-09-15 12:45:00,315.81,316.14,315.78,316.0,2739.0,315.81,316.14,315.78,316.0,2739.0
2020-09-15 12:50:00,316.0,316.57,316.0,316.27,7055.0,316.0,316.57,316.0,316.27,7055.0
2020-09-15 12:55:00,316.32,316.5,316.23,316.3,4403.0,316.32,316.5,316.23,316.3,4403.0
2020-09-15 13:00:00,316.34,316.62,316.0,316.16,6127.0,316.34,316.62,316.0,316.16,6127.0
2020-09-15 13:05:00,316.31,316.59,316.14,316.39,4441.0,316.31,316.59,316.14,316.39,4441.0
2020-09-15 13:10:00,316.29,316.7,316.21,316.41,6082.0,316.29,316.7,316.21,316.41,6082.0
2020-09-15 13:15:00,316.54,317.14,316.5,317.14,6860.0,316.54,317.14,316.5,317.14,6860.0
2020-09-15 13:20:00,317.12,317.17,316.0,316.37,7520.0,317.12,317.17,316.0,316.37,7520.0
2020-09-15 13:25:00,316.37,316.65,316.21,316.35,6559.0,316.37,316.65,316.21,316.35,6559.0
2020-09-15 13:30:00,316.35,316.35,315.99,316.11,4820.0,316.35,316.35,315.99,316.11,4820.0
2020-09-15 13:35:00,316.01,316.09,314.75,315.38,20307.0,316.01,316.09,314.75,315.38,20307.0
2020-09-15 13:40:00,315.39,316.31,315.26,316.16,7969.0,315.39,316.31,315.26,316.16,7969.0
2020-09-15 13:45:00,316.2,316.51,316.2,316.37,5737.0,316.2,316.51,316.2,316.37,5737.0
2020-09-15 13:50:00,316.46,317.07,316.39,316.97,6240.0,316.46,317.07,316.39,316.97,6240.0
2020-09-15 13:55:00,316.95,317.11,316.66,316.67,5557.0,316.95,317.11,316.66,316.67,5557.0
2020-09-15 14:00:00,316.74,317.2,316.63,316.87,4700.0,316.74,317.2,316.63,316.87,4700.0
2020-09-15 14:05:00,316.91,317.12,316.45,316.66,9063.0,316.91,317.12,316.45,316.66,9063.0
2020-09-15 14:10:00,316.76,317.15,316.4,317.01,7307.0,316.76,317.15,316.4,317.01,7307.0
2020-09-15 14:15:00,316.99,317.04,316.7,316.92,4257.0,316.99,317.04,316.7,316.92,4257.0
2020-09-15 14:20:00,317.05,317.09,316.66,316.84,7253.0,317.05,317.09,316.66,316.84,7253.0
2020-09-15 14:25:00,316.8,317.08,316.53,316.77,5629.0,316.8,317.08,316.53,316.77,5629.0
2020-09-15 14:30:00,316.88,317.0,316.47,316.89,7897.0,316.88,317.0,316.47,316.89,7897.0
2020-09-15 14:35:00,316.92,317.08,316.83,317.07,11845.0,316.92,317.08,316.83,317.07,11845.0
2020-09-15 14:40:00,317.2,318.15,316.95,318.1,19530.0,317.2,318.15,316.95,318.1,19530.0
2020-09-15 14:45:00,318.11,318.43,317.85,317.89,16391.0,318.11,318.43,317.85,317.89,16391.0
2020-09-15 14:50:00,317.92,317.93,317.58,317.9,10459.0,317.92,317.93,317.58,317.9,10459.0
2020-09-15 14:55:00,317.9,318.33,317.73,318.26,17617.0,317.9,318.33,317.73,318.26,17617.0
2020-09-15 15:00:00,318.06,318.24,316.5,316.5,27586.0,318.06,318.24,316.5,316.5,27586.0
2020-09-15 15:05:00,316.25,316.25,315.03,315.28,22181.0,316.25,316.25,315.03,315.28,22181.0
2020-09-15 15:10:00,315.26,315.89,315.0,315.18,12437.0,315.26,315.89,315.0,315.18,12437.0
2020-09-15 15:15:00,315.02,315.36,314.51,314.87,8838.0,315.02,315.36,314.51,314.87,8838.0
2020-09-15 15:20:00,315.05,315.16,314.32,314.93,10432.0,315.05,315.16,314.32,314.93,10432.0
2020-09-15 15:25:00,314.89,315.47,314.76,315.34,10946.0,314.89,315.47,314.76,315.34,10946.0
2020-09-15 15:30:00,315.28,315.29,314.55,314.55,10422.0,315.28,315.29,314.55,314.55,10422.0
2020-09-15 15:35:00,314.65,315.12,314.21,314.4,15287.0,314.65,315.12,314.21,314.4,15287.0
2020-09-15 15:40:00,314.39,314.52,313.13,313.16,50682.0,314.39,314.52,313.13,313.16,50682.0
2020-09-15 15:45:00,313.23,314.4,313.03,314.25,25489.0,313.23,314.4,313.03,314.25,25489.0
2020-09-15 15:50:00,314.25,314.72,313.51,314.51,35757.0,314.25,314.72,313.51,314.51,35757.0
2020-09-15 15:55:00,314.47,315.77,313.75,315.71,102947.0,314.47,315.77,313.75,315.71,102947.0
2020-09-16 09:30:00,317.37,317.43,316.07,316.69,42232.0,317.37,317.43,316.07,316.69,42232.0
2020-09-16 09:35:00,316.59,317.05,315.48,316.15,21088.0,316.59,317.05,315.48,316.15,21088.0
2020-09-16 09:40:00,316.13,316.16,315.06,315.32,19322.0,316.13,316.16,315.06,315.32,19322.0
2020-09-16 09:45:00,315.61,316.16,313.6,314.0,19938.0,315.61,316.16,313.6,314.0,19938.0
2020-09-16 09:50:00,314.35,315.11,312.81,315.03,15977.0,314.35,315.11,312.81,315.03,15977.0
2020-09-16 09:55:00,315.36,315.59,314.06,314.57,7538.0,315.36,315.59,314.06,314.57,7538.0
2020-09-16 10:00:00,314.64,314.75,313.24,313.75,9296.0,314.64,314.75,313.24,313.75,9296.0
2020-09-16 10:05:00,313.78,314.75,313.38,314.57,10368.0,313.78,314.75,313.38,314.57,10368.0
2020-09-16 10:10:00,314.76,315.08,313.87,313.87,10991.0,314.76,315.08,313.87,313.87,10991.0
2020-09-16 10:15:00,313.82,314.42,313.13,313.54,9213.0,313.82,314.42,313.13,313.54,9213.0
2020-09-16 10:20:00,313.74,314.21,313.12,314.07,5398.0,313.74,314.21,313.12,314.07,5398.0
2020-09-16 10:25:00,313.9,314.34,313.5,314.23,8032.0,313.9,314.34,313.5,314.23,8032.0
2020-09-16 10:30:00,314.32,314.63,313.66,313.91,11536.0,314.32,314.63,313.66,313.91,11536.0
2020-09-16 10:35:00,313.92,313.92,312.8,312.99,11042.0,313.92,313.92,312.8,312.99,11042.0
2020-09-16 10:40:00,313.24,313.4,311.75,311.94,12218.0,313.24,313.4,311.75,311.94,12218.0
2020-09-16 10:45:00,312.02,312.88,311.31,312.88,14492.0,312.02,312.88,311.31,312.88,14492.0
2020-09-16 10:50:00,312.91,313.79,312.82,313.54,10596.0,312.91,313.79,312.82,313.54,10596.0
2020-09-16 10:55:00,313.45,313.83,313.3,313.39,16396.0,313.45,313.83,313.3,313.39,16396.0
2020-09-16 11:00:00,313.49,313.85,313.28,313.56,6736.0,313.49,313.85,313.28,313.56,6736.0
2020-09-16 11:05:00,313.51,313.85,313.39,313.55,9120.0,313.51,313.85,313.39,313.55,9120.0
2020-09-16 11:10:00,313.61,314.56,313.37,314.42,7696.0,313.61,314.56,313.37,314.42,7696.0
2020-09-16 11:15:00,314.46,314.65,314.16,314.57,16259.0,314.46,314.65,314.16,314.57,16259.0
2020-09-16 11:20:00,314.69,314.81,314.22,314.34,6123.0,314.69,314.81,314.22,314.34,6123.0
2020-09-16 11:25:00,314.29,314.3,313.76,314.12,5107.0,314.29,314.3,313.76,314.12,5107.0
2020-09-16 11:30:00,314.01,314.6,313.89,314.19,3044.0,314.01,314.6,313.89,314.19,3044.0
2020-09-16 11:35:00,314.18,314.54,314.16,314.23,2021.0,314.18,314.54,314.16,314.23,2021.0
2020-09-16 11:40:00,314.07,314.1,313.78,313.79,4227.0,314.07,314.1,313.78,313.79,4227.0
2020-09-16 11:45:00,313.9,313.9,313.45,313.59,5140.0,313.9,313.9,313.45,313.59,5140.0
2020-09-16 11:50:00,313.58,313.58,313.06,313.41,6816.0,313.58,313.58,313.06,313.41,6816.0
2020-09-16 11:55:00,313.22,313.22,312.41,312.41,5296.0,313.22,313.22,312.41,312.41,5296.0
2020-09-16 12:00:00,312.4,313.58,312.4,313.52,6827.0,312.4,313.58,312.4,313.52,6827.0
2020-09-16 12:05:00,313.32,313.57,313.12,313.54,5984.0,313.32,313.57,313.12,313.54,5984.0
2020-09-16 12:10:00,313.56,313.64,312.86,312.86,5742.0,313.56,313.64,312.86,312.86,5742.0
2020-09-16 12:15:00,313.04,313.15,312.31,312.31,7250.0,313.04,313.15,312.31,312.31,7250.0
2020-09-16 12:20:00,312.29,312.5,311.85,312.24,17783.0,312.29,312.5,311.85,312.24,17783.0
2020-09-16 12:25:00,312.2,312.67,312.14,312.67,6700.0,312.2,312.67,312.14,312.67,6700.0
2020-09-16 12:30:00,312.67,312.71,311.92,312.02,7082.0,312.67,312.71,311.92,312.02,7082.0
2020-09-16 12:35:00,312.07,312.7,312.03,312.62,7681.0,312.07,312.7,312.03,312.62,7681.0
2020-09-16 12:40:00,312.57,312.87,312.56,312.86,3750.0,312.57,312.87,312.56,312.86,3750.0
2020-09-16 12:45:00,313.06,313.07,312.71,312.72,5730.0,313.06,313.07,312.71,312.72,5730.0
2020-09-16 12:50:00,312.71,313.08,312.59,313.08,4160.0,312.71,313.08,312.59,313.08,4160.0
2020-09-16 12:55:00,313.28,313.54,313.2,313.35,6666.0,313.28,313.54,313.2,313.35,6666.0
2020-09-16 13:00:00,313.2,313.41,313.17,313.34,3156.0,313.2,313.41,313.17,313.34,3156.0
2020-09-16 13:05:00,313.35,313.36,312.89,313.16,2620.0,313.35,313.36,312.89,313.16,2620.0
2020-09-16 13:10:00,313.0,313.09,312.59,313.09,5615.0,313.0,313.09,312.59,313.09,5615.0
2020-09-16 13:15:00,312.92,313.12,312.34,312.5,3940.0,312.92,313.12,312.34,312.5,3940.0
2020-09-16 13:20:00,312.55,312.62,312.12,312.36,7350.0,312.55,312.62,312.12,312.36,7350.0
2020-09-16 13:25:00,312.4,312.54,312.08,312.54,3939.0,312.4,312.54,312.08,312.54,3939.0
2020-09-16 13:30:00,312.41,312.63,312.0,312.63,4305.0,312.41,312.63,312.0,312.63,4305.0
2020-09-16 13:35:00,312.34,312.43,312.14,312.17,3005.0,312.34,312.43,312.14,312.17,3005.0
2020-09-16 13:40:00,312.14,312.71,311.94,312.59,17671.0,312.14,312.71,311.94,312.59,17671.0
2020-09-16 13:45:00,312.47,312.48,311.87,312.05,7209.0,312.47,312.48,311.87,312.05,7209.0
2020-09-16 13:50:00,311.98,312.51,311.91,312.15,15686.0,311.98,312.51,311.91,312.15,15686.0
2020-09-16 13:55:00,312.15,312.58,312.0,312.34,13377.0,312.15,312.58,312.0,312.34,13377.0
2020-09-16 14:00:00,312.32,312.56,311.72,312.18,42596.0,312.32,312.56,311.72,312.18,42596.0
2020-09-16 14:05:00,312.19,312.44,312.1,312.26,9773.0,312.19,312.44,312.1,312.26,9773.0
2020-09-16 14:10:00,312.33,312.77,312.09,312.65,24186.0,312.33,312.77,312.09,312.65,24186.0
2020-09-16 14:15:00,312.68,313.53,312.64,313.11,31189.0,312.68,313.53,312.64,313.11,31189.0
2020-09-16 14:20:00,313.23,313.37,312.75,312.83,9595.0,313.23,313.37,312.75,312.83,9595.0
2020-09-16 14:25:00,312.78,313.12,312.58,313.12,8626.0,312.78,313.12,312.58,313.12,8626.0
2020-09-16 14:30:00,313.13,313.65,312.66,313.57,16876.0,313.13,313.65,312.66,313.57,16876.0
2020-09-16 14:35:00,313.49,313.94,313.25,313.94,17202.0,313.49,313.94,313.25,313.94,17202.0
2020-09-16 14:40:00,314.0,314.12,313.49,313.54,11697.0,314.0,314.12,313.49,313.54,11697.0
2020-09-16 14:45:00,313.51,313.51,312.54,312.99,8882.0,313.51,313.51,312.54,312.99,8882.0
2020-09-16 14:50:00,312.93,312.93,310.89,311.16,13391.0,312.93,312.93,310.89,311.16,13391.0
2020-09-16 14:55:00,311.26,312.16,310.94,312.16,12708.0,311.26,312.16,310.94,312.16,12708.0
2020-09-16 15:00:00,312.13,312.6,311.89,312.51,9978.0,312.13,312.6,311.89,312.51,9978.0
2020-09-16 15:05:00,312.34,312.48,311.76,311.83,5278.0,312.34,312.48,311.76,311.83,5278.0
2020-09-16 15:10:00,311.94,312.08,310.81,311.33,12954.0,311.94,312.08,310.81,311.33,12954.0
2020-09-16 15:15:00,311.07,311.73,310.73,311.73,15861.0,311.07,311.73,310.73,311.73,15861.0
2020-09-16 15:20:00,311.79,311.79,310.83,310.88,9910.0,311.79,311.79,310.83,310.88,9910.0
2020-09-16 15:25:00,310.97,311.38,310.89,311.11,15943.0,310.97,311.38,310.89,311.11,15943.0
2020-09-16 15:30:00,310.94,311.2,309.91,311.0,20673.0,310.94,311.2,309.91,311.0,20673.0
2020-09-16 15:35:00,311.25,311.81,310.94,310.94,21491.0,311.25,311.81,310.94,310.94,21491.0
2020-09-16 15:40:00,310.86,311.29,310.48,311.06,14156.0,310.86,311.29,310.48,311.06,14156.0
2020-09-16 15:45:00,310.98,311.43,310.6,310.6,23973.0,310.98,311.43,310.6,310.6,23973.0
2020-09-16 15:50:00,310.6,311.0,309.77,310.19,34585.0,310.6,311.0,309.77,310.19,34585.0
2020-09-16 15:55:00,310.23,310.39,309.58,309.99,65958.0,310.23,310.39,309.58,309.99,65958.0
2020-09-17 09:30:00,303.74,305.06,302.01,303.63,88711.0,303.74,305.06,302.01,303.63,88711.0
2020-09-17 09:35:00,304.2,305.84,304.2,305.59,22035.0,304.2,305.84,304.2,305.59,22035.0
2020-09-17 09:40:00,305.83,306.87,305.17,305.42,28240.0,305.83,306.87,305.17,305.42,28240.0
2020-09-17 09:45:00,305.28,306.94,305.28,306.6,17065.0,305.28,306.94,305.28,306.6,17065.0
2020-09-17 09:50:00,306.6,308.8,306.44,308.09,21427.0,306.6,308.8,306.44,308.09,21427.0
2020-09-17 09:55:00,308.41,308.84,307.46,307.85,13660.0,308.41,308.84,307.46,307.85,13660.0
2020-09-17 10:00:00,307.88,308.64,306.86,306.86,10823.0,307.88,308.64,306.86,306.86,10823.0
2020-09-17 10:05:00,306.83,307.22,306.16,306.32,10549.0,306.83,307.22,306.16,306.32,10549.0
2020-09-17 10:10:00,306.42,307.98,306.41,307.8,19660.0,306.42,307.98,306.41,307.8,19660.0
2020-09-17 10:15:00,307.28,307.48,305.71,305.94,13427.0,307.28,307.48,305.71,305.94,13427.0
2020-09-17 10:20:00,306.0,307.08,304.81,305.11,21016.0,306.0,307.08,304.81,305.11,21016.0
2020-09-17 10:25:00,304.77,305.12,303.67,305.12,12834.0,304.77,305.12,303.67,305.12,12834.0
2020-09-17 10:30:00,304.86,306.18,304.46,306.18,6888.0,304.86,306.18,304.46,306.18,6888.0
2020-09-17 10:35:00,306.4,307.08,305.6,306.96,9106.0,306.4,307.08,305.6,306.96,9106.0
2020-09-17 10:40:00,307.01,307.8,306.5,307.69,8613.0,307.01,307.8,306.5,307.69,8613.0
2020-09-17 10:45:00,307.79,308.19,307.06,307.33,18150.0,307.79,308.19,307.06,307.33,18150.0
2020-09-17 10:50:00,307.33,308.36,307.3,308.36,8525.0,307.33,308.36,307.3,308.36,8525.0
2020-09-17 10:55:00,308.19,308.25,306.64,307.11,39942.0,308.19,308.25,306.64,307.11,39942.0
2020-09-17 11:00:00,307.3,308.73,307.16,308.73,13420.0,307.3,308.73,307.16,308.73,13420.0
2020-09-17 11:05:00,308.82,308.83,308.0,308.16,95421.0,308.82,308.83,308.0,308.16,95421.0
2020-09-17 11:10:00,308.0,308.32,307.45,308.04,12022.0,308.0,308.32,307.45,308.04,12022.0
2020-09-17 11:15:00,308.04,308.56,307.69,308.03,22673.0,308.04,308.56,307.69,308.03,22673.0
2020-09-17 11:20:00,308.03,308.11,307.59,307.9,6158.0,308.03,308.11,307.59,307.9,6158.0
2020-09-17 11:25:00,307.9,308.39,307.64,307.85,8508.0,307.9,308.39,307.64,307.85,8508.0
2020-09-17 11:30:00,307.67,308.37,307.03,307.08,7800.0,307.67,308.37,307.03,307.08,7800.0
2020-09-17 11:35:00,307.23,307.48,307.0,307.0,4821.0,307.23,307.48,307.0,307.0,4821.0
2020-09-17 11:40:00,307.23,307.24,305.32,305.51,10473.0,307.23,307.24,305.32,305.51,10473.0
2020-09-17 11:45:00,305.6,305.6,304.62,304.62,8847.0,305.6,305.6,304.62,304.62,8847.0
2020-09-17 11:50:00,304.7,305.13,304.0,305.0,16881.0,304.7,305.13,304.0,305.0,16881.0
2020-09-17 11:55:00,305.0,305.23,304.41,304.67,11283.0,305.0,305.23,304.41,304.67,11283.0
2020-09-17 12:00:00,304.63,305.22,304.2,305.03,8084.0,304.63,305.22,304.2,305.03,8084.0
2020-09-17 12:05:00,304.88,304.99,304.0,304.33,7231.0,304.88,304.99,304.0,304.33,7231.0
2020-09-17 12:10:00,304.32,304.4,303.05,303.35,14132.0,304.32,304.4,303.05,303.35,14132.0
2020-09-17 12:15:00,303.47,303.57,302.36,303.01,15773.0,303.47,303.57,302.36,303.01,15773.0
2020-09-17 12:20:00,302.8,302.8,301.95,302.22,25687.0,302.8,302.8,301.95,302.22,25687.0
2020-09-17 12:25:00,302.51,302.98,301.72,302.78,21436.0,302.51,302.98,301.72,302.78,21436.0
2020-09-17 12:30:00,302.74,303.57,302.5,303.45,29163.0,302.74,303.57,302.5,303.45,29163.0
2020-09-17 12:35:00,303.65,304.07,303.15,303.97,16020.0,303.65,304.07,303.15,303.97,16020.0
2020-09-17 12:40:00,303.84,303.84,302.92,303.19,12726.0,303.84,303.84,302.92,303.19,12726.0
2020-09-17 12:45:00,303.1,303.1,301.89,302.5,14811.0,303.1,303.1,301.89,302.5,14811.0
2020-09-17 12:50:00,302.15,303.28,301.88,303.07,11613.0,302.15,303.28,301.88,303.07,11613.0
2020-09-17 12:55:00,302.91,304.0,302.9,303.91,13181.0,302.91,304.0,302.9,303.91,13181.0
2020-09-17 13:00:00,303.99,304.12,303.42,303.58,12650.0,303.99,304.12,303.42,303.58,12650.0
2020-09-17 13:05:00,303.57,304.3,303.28,303.44,10773.0,303.57,304.3,303.28,303.44,10773.0
2020-09-17 13:10:00,303.68,303.7,303.15,303.2,9313.0,303.68,303.7,303.15,303.2,9313.0
2020-09-17 13:15:00,303.37,303.37,302.22,302.9,5998.0,303.37,303.37,302.22,302.9,5998.0
2020-09-17 13:20:00,303.04,303.4,302.8,303.0,6304.0,303.04,303.4,302.8,303.0,6304.0
2020-09-17 13:25:00,303.14,303.46,302.94,303.36,8167.0,303.14,303.46,302.94,303.36,8167.0
2020-09-17 13:30:00,303.26,304.0,303.26,303.91,11696.0,303.26,304.0,303.26,303.91,11696.0
2020-09-17 13:35:00,303.71,304.25,303.55,303.75,10508.0,303.71,304.25,303.55,303.75,10508.0
2020-09-17 13:40:00,303.88,304.15,303.6,303.9,21340.0,303.88,304.15,303.6,303.9,21340.0
2020-09-17 13:45:00,303.84,304.17,303.65,304.04,16807.0,303.84,304.17,303.65,304.04,16807.0
2020-09-17 13:50:00,303.96,304.44,303.64,304.07,12127.0,303.96,304.44,303.64,304.07,12127.0
2020-09-17 13:55:00,304.18,304.19,303.83,303.92,18177.0,304.18,304.19,303.83,303.92,18177.0
2020-09-17 14:00:00,303.92,304.87,303.92,304.8,12731.0,303.92,304.87,303.92,304.8,12731.0
2020-09-17 14:05:00,304.79,305.15,304.72,305.15,10438.0,304.79,305.15,304.72,305.15,10438.0
2020-09-17 14:10:00,305.19,305.64,304.95,305.27,7549.0,305.19,305.64,304.95,305.27,7549.0
2020-09-17 14:15:00,305.34,305.39,304.55,304.8,7161.0,305.34,305.39,304.55,304.8,7161.0
2020-09-17 14:20:00,304.81,304.91,304.5,304.63,5496.0,304.81,304.91,304.5,304.63,5496.0
2020-09-17 14:25:00,304.84,305.12,304.16,304.2,11810.0,304.84,305.12,304.16,304.2,11810.0
2020-09-17 14:30:00,304.15,304.22,303.66,303.75,9685.0,304.15,304.22,303.66,303.75,9685.0
2020-09-17 14:35:00,303.65,304.0,303.38,303.92,9081.0,303.65,304.0,303.38,303.92,9081.0
2020-09-17 14:40:00,303.87,304.29,303.84,304.25,5071.0,303.87,304.29,303.84,304.25,5071.0
2020-09-17 14:45:00,304.36,305.02,304.12,304.85,6663.0,304.36,305.02,304.12,304.85,6663.0
2020-09-17 14:50:00,304.91,304.92,304.08,304.81,6457.0,304.91,304.92,304.08,304.81,6457.0
2020-09-17 14:55:00,304.88,305.05,304.03,304.03,9137.0,304.88,305.05,304.03,304.03,9137.0
2020-09-17 15:00:00,304.12,304.31,302.89,302.89,8363.0,304.12,304.31,302.89,302.89,8363.0
2020-09-17 15:05:00,302.58,303.29,302.58,303.12,3669.0,302.58,303.29,302.58,303.12,3669.0
2020-09-17 15:10:00,303.25,305.04,303.22,304.89,13002.0,303.25,305.04,303.22,304.89,13002.0
2020-09-17 15:15:00,304.93,304.96,304.17,304.21,9472.0,304.93,304.96,304.17,304.21,9472.0
2020-09-17 15:20:00,304.3,304.79,302.8,302.93,13499.0,304.3,304.79,302.8,302.93,13499.0
2020-09-17 15:25:00,302.88,302.89,301.55,302.89,49834.0,302.88,302.89,301.55,302.89,49834.0
2020-09-17 15:30:00,302.62,303.88,302.05,303.46,30823.0,302.62,303.88,302.05,303.46,30823.0
2020-09-17 15:35:00,303.52,303.54,302.0,303.31,32827.0,303.52,303.54,302.0,303.31,32827.0
2020-09-17 15:40:00,303.42,303.7,302.4,302.82,39301.0,303.42,303.7,302.4,302.82,39301.0
2020-09-17 15:45:00,302.94,303.14,301.96,302.62,45343.0,302.94,303.14,301.96,302.62,45343.0
2020-09-17 15:50:00,302.62,302.85,302.1,302.37,50618.0,302.62,302.85,302.1,302.37,50618.0
2020-09-17 15:55:00,302.46,303.3,302.22,303.11,91297.0,302.46,303.3,302.22,303.11,91297.0
2020-09-18 09:30:00,304.73,304.8,301.61,301.61,132273.0,304.73,304.8,301.61,301.61,132273.0
2020-09-18 09:35:00,301.6,304.16,301.49,304.13,15773.0,301.6,304.16,301.49,304.13,15773.0
2020-09-18 09:40:00,303.67,304.72,303.19,304.04,13138.0,303.67,304.72,303.19,304.04,13138.0
2020-09-18 09:45:00,304.04,304.05,300.4,300.6,23417.0,304.04,304.05,300.4,300.6,23417.0
2020-09-18 09:50:00,300.93,300.99,299.4,300.65,57756.0,300.93,300.99,299.4,300.65,57756.0
2020-09-18 09:55:00,300.63,301.37,300.01,300.68,16754.0,300.63,301.37,300.01,300.68,16754.0
2020-09-18 10:00:00,300.82,302.29,300.82,302.0,32449.0,300.82,302.29,300.82,302.0,32449.0
2020-09-18 10:05:00,301.77,302.93,301.68,302.22,18178.0,301.77,302.93,301.68,302.22,18178.0
2020-09-18 10:10:00,302.25,302.25,301.24,301.58,17900.0,302.25,302.25,301.24,301.58,17900.0
2020-09-18 10:15:00,301.8,302.04,300.92,301.0,9917.0,301.8,302.04,300.92,301.0,9917.0
2020-09-18 10:20:00,301.03,301.47,300.49,301.37,12644.0,301.03,301.47,300.49,301.37,12644.0
2020-09-18 10:25:00,301.11,301.15,299.8,300.09,19121.0,301.11,301.15,299.8,300.09,19121.0
2020-09-18 10:30:00,299.93,300.21,299.53,299.55,12205.0,299.93,300.21,299.53,299.55,12205.0
2020-09-18 10:35:00,299.77,300.1,299.37,299.75,10756.0,299.77,300.1,299.37,299.75,10756.0
2020-09-18 10:40:00,299.64,300.11,298.97,300.02,26793.0,299.64,300.11,298.97,300.02,26793.0
2020-09-18 10:45:00,300.08,300.08,299.17,299.45,23472.0,300.08,300.08,299.17,299.45,23472.0
2020-09-18 10:50:00,299.42,299.64,297.77,298.0,34135.0,299.42,299.64,297.77,298.0,34135.0
2020-09-18 10:55:00,298.01,298.33,297.36,298.22,20977.0,298.01,298.33,297.36,298.22,20977.0
2020-09-18 11:00:00,298.38,299.03,297.56,298.38,34805.0,298.38,299.03,297.56,298.38,34805.0
2020-09-18 11:05:00,298.89,298.94,298.22,298.51,8380.0,298.89,298.94,298.22,298.51,8380.0
2020-09-18 11:10:00,298.56,298.69,296.72,297.28,22901.0,298.56,298.69,296.72,297.28,22901.0
2020-09-18 11:15:00,297.41,298.17,297.41,297.46,22560.0,297.41,298.17,297.41,297.46,22560.0
2020-09-18 11:20:00,297.33,298.01,297.32,297.8,12259.0,297.33,298.01,297.32,297.8,12259.0
2020-09-18 11:25:00,297.95,298.63,296.0,296.23,31907.0,297.95,298.63,296.0,296.23,31907.0
2020-09-18 11:30:00,296.28,296.97,295.59,295.7,21105.0,296.28,296.97,295.59,295.7,21105.0
2020-09-18 11:35:00,295.71,296.28,295.5,295.87,19531.0,295.71,296.28,295.5,295.87,19531.0
2020-09-18 11:40:00,295.84,296.87,295.8,295.86,18966.0,295.84,296.87,295.8,295.86,18966.0
2020-09-18 11:45:00,295.91,297.49,295.83,297.24,10155.0,295.91,297.49,295.83,297.24,10155.0
2020-09-18 11:50:00,297.21,297.75,296.53,296.7,11252.0,297.21,297.75,296.53,296.7,11252.0
2020-09-18 11:55:00,296.64,296.91,296.23,296.48,11599.0,296.64,296.91,296.23,296.48,11599.0
2020-09-18 12:00:00,296.31,296.52,295.66,295.85,12426.0,296.31,296.52,295.66,295.85,12426.0
2020-09-18 12:05:00,295.72,296.88,295.67,296.37,21439.0,295.72,296.88,295.67,296.37,21439.0
2020-09-18 12:10:00,296.38,296.65,295.26,295.26,16666.0,296.38,296.65,295.26,295.26,16666.0
2020-09-18 12:15:00,295.26,295.61,294.16,294.39,23527.0,295.26,295.61,294.16,294.39,23527.0
2020-09-18 12:20:00,294.26,295.08,294.26,294.88,19034.0,294.26,295.08,294.26,294.88,19034.0
2020-09-18 12:25:00,294.81,295.18,294.18,294.55,7717.0,294.81,295.18,294.18,294.55,7717.0
2020-09-18 12:30:00,294.43,294.64,293.35,293.35,21119.0,294.43,294.64,293.35,293.35,21119.0
2020-09-18 12:35:00,293.55,293.63,292.6,293.02,31687.0,293.55,293.63,292.6,293.02,31687.0
2020-09-18 12:40:00,292.89,292.89,292.08,292.51,21431.0,292.89,292.89,292.08,292.51,21431.0
2020-09-18 12:45:00,292.61,293.41,292.25,292.25,18968.0,292.61,293.41,292.25,292.25,18968.0
2020-09-18 12:50:00,292.05,292.68,291.51,292.5,27555.0,292.05,292.68,291.51,292.5,27555.0
2020-09-18 12:55:00,292.49,293.18,291.59,292.95,37594.0,292.49,293.18,291.59,292.95,37594.0
2020-09-18 13:00:00,292.98,293.95,292.82,293.8,28719.0,292.98,293.95,292.82,293.8,28719.0
2020-09-18 13:05:00,293.8,293.8,292.24,292.24,9748.0,293.8,293.8,292.24,292.24,9748.0
2020-09-18 13:10:00,292.16,292.4,291.94,292.3,18084.0,292.16,292.4,291.94,292.3,18084.0
2020-09-18 13:15:00,292.27,292.87,291.88,292.53,8254.0,292.27,292.87,291.88,292.53,8254.0
2020-09-18 13:20:00,292.73,293.0,292.42,292.79,11044.0,292.73,293.0,292.42,292.79,11044.0
2020-09-18 13:25:00,292.76,293.11,291.56,291.56,14819.0,292.76,293.11,291.56,291.56,14819.0
2020-09-18 13:30:00,291.51,292.01,290.57,291.83,17091.0,291.51,292.01,290.57,291.83,17091.0
2020-09-18 13:35:00,291.76,293.0,291.57,293.0,14699.0,291.76,293.0,291.57,293.0,14699.0
2020-09-18 13:40:00,292.75,293.29,292.57,293.29,10657.0,292.75,293.29,292.57,293.29,10657.0
2020-09-18 13:45:00,293.15,293.44,292.95,293.3,3642.0,293.15,293.44,292.95,293.3,3642.0
2020-09-18 13:50:00,293.29,294.27,293.16,294.13,14140.0,293.29,294.27,293.16,294.13,14140.0
2020-09-18 13:55:00,294.06,294.28,293.79,293.79,9215.0,294.06,294.28,293.79,293.79,9215.0
2020-09-18 14:00:00,293.85,293.92,293.25,293.84,4857.0,293.85,293.92,293.25,293.84,4857.0
2020-09-18 14:05:00,293.97,294.5,293.91,294.13,21077.0,293.97,294.5,293.91,294.13,21077.0
2020-09-18 14:10:00,294.02,294.12,293.41,293.73,7464.0,294.02,294.12,293.41,293.73,7464.0
2020-09-18 14:15:00,293.84,294.06,293.12,293.44,6422.0,293.84,294.06,293.12,293.44,6422.0
2020-09-18 14:20:00,293.55,294.1,293.13,294.0,12584.0,293.55,294.1,293.13,294.0,12584.0
2020-09-18 14:25:00,294.01,294.12,293.77,294.07,6971.0,294.01,294.12,293.77,294.07,6971.0
2020-09-18 14:30:00,294.0,294.08,293.69,294.0,8796.0,294.0,294.08,293.69,294.0,8796.0
2020-09-18 14:35:00,293.99,294.11,293.73,293.89,24218.0,293.99,294.11,293.73,293.89,24218.0
2020-09-18 14:40:00,293.94,294.03,293.32,293.5,8819.0,293.94,294.03,293.32,293.5,8819.0
2020-09-18 14:45:00,293.6,294.02,293.2,293.8,13912.0,293.6,294.02,293.2,293.8,13912.0
2020-09-18 14:50:00,293.75,293.79,293.12,293.32,7848.0,293.75,293.79,293.12,293.32,7848.0
2020-09-18 14:55:00,293.33,294.03,292.68,294.0,13152.0,293.33,294.03,292.68,294.0,13152.0
2020-09-18 15:00:00,293.95,294.12,293.75,294.02,19066.0,293.95,294.12,293.75,294.02,19066.0
2020-09-18 15:05:00,294.01,294.14,293.85,293.94,15203.0,294.01,294.14,293.85,293.94,15203.0
2020-09-18 15:10:00,293.89,294.05,293.04,293.21,18260.0,293.89,294.05,293.04,293.21,18260.0
2020-09-18 15:15:00,293.25,293.52,292.96,293.29,16290.0,293.25,293.52,292.96,293.29,16290.0
2020-09-18 15:20:00,293.24,293.65,292.63,293.6,11502.0,293.24,293.65,292.63,293.6,11502.0
2020-09-18 15:25:00,293.63,294.13,293.51,294.12,17412.0,293.63,294.13,293.51,294.12,17412.0
2020-09-18 15:30:00,294.12,294.46,293.95,294.21,47005.0,294.12,294.46,293.95,294.21,47005.0
2020-09-18 15:35:00,294.23,294.79,294.16,294.24,43850.0,294.23,294.79,294.16,294.24,43850.0
2020-09-18 15:40:00,294.21,294.75,294.02,294.38,34833.0,294.21,294.75,294.02,294.38,34833.0
2020-09-18 15:45:00,294.32,295.44,294.3,295.15,40979.0,294.32,295.44,294.3,295.15,40979.0
2020-09-18 15:50:00,295.03,295.18,293.88,294.34,79559.0,295.03,295.18,293.88,294.34,79559.0
2020-09-18 15:55:00,294.46,295.75,294.37,294.42,167768.0,294.46,295.75,294.37,294.42,167768.0
2020-09-21 09:30:00,289.5,291.18,288.46,289.46,75987.0,289.5,291.18,288.46,289.46,75987.0
2020-09-21 09:35:00,289.5,290.33,287.43,287.98,48648.0,289.5,290.33,287.43,287.98,48648.0
2020-09-21 09:40:00,287.9,290.17,287.21,290.17,42200.0,287.9,290.17,287.21,290.17,42200.0
2020-09-21 09:45:00,289.83,293.99,289.56,293.99,47036.0,289.83,293.99,289.56,293.99,47036.0
2020-09-21 09:50:00,294.0,294.26,291.63,292.78,39660.0,294.0,294.26,291.63,292.78,39660.0
2020-09-21 09:55:00,292.19,294.0,291.13,293.69,26898.0,292.19,294.0,291.13,293.69,26898.0
2020-09-21 10:00:00,293.12,293.57,290.36,290.91,15257.0,293.12,293.57,290.36,290.91,15257.0
2020-09-21 10:05:00,291.16,291.44,290.28,290.76,11015.0,291.16,291.44,290.28,290.76,11015.0
2020-09-21 10:10:00,290.59,291.99,290.59,291.71,17008.0,290.59,291.99,290.59,291.71,17008.0
2020-09-21 10:15:00,291.3,291.99,290.3,291.33,9743.0,291.3,291.99,290.3,291.33,9743.0
2020-09-21 10:20:00,291.0,291.78,289.72,289.77,12737.0,291.0,291.78,289.72,289.77,12737.0
2020-09-21 10:25:00,289.89,290.58,289.25,289.46,14714.0,289.89,290.58,289.25,289.46,14714.0
2020-09-21 10:30:00,289.02,289.55,288.0,289.0,26959.0,289.02,289.55,288.0,289.0,26959.0
2020-09-21 10:35:00,288.79,288.84,287.64,288.01,16151.0,288.79,288.84,287.64,288.01,16151.0
2020-09-21 10:40:00,288.01,289.62,287.77,288.26,17301.0,288.01,289.62,287.77,288.26,17301.0
2020-09-21 10:45:00,288.59,289.77,288.06,289.77,7605.0,288.59,289.77,288.06,289.77,7605.0
2020-09-21 10:50:00,289.35,289.36,288.05,288.52,13846.0,289.35,289.36,288.05,288.52,13846.0
2020-09-21 10:55:00,288.52,289.93,288.29,289.58,11062.0,288.52,289.93,288.29,289.58,11062.0
2020-09-21 11:00:00,289.49,290.62,289.39,290.16,8305.0,289.49,290.62,289.39,290.16,8305.0
2020-09-21 11:05:00,290.02,291.64,290.02,291.31,12096.0,290.02,291.64,290.02,291.31,12096.0
2020-09-21 11:10:00,291.48,291.68,290.41,290.59,8637.0,291.48,291.68,290.41,290.59,8637.0
2020-09-21 11:15:00,290.44,290.8,290.14,290.8,21751.0,290.44,290.8,290.14,290.8,21751.0
2020-09-21 11:20:00,291.0,291.16,290.39,291.05,7160.0,291.0,291.16,290.39,291.05,7160.0
2020-09-21 11:25:00,290.88,291.25,290.53,291.2,14531.0,290.88,291.25,290.53,291.2,14531.0
2020-09-21 11:30:00,290.72,291.4,289.9,290.28,10285.0,290.72,291.4,289.9,290.28,10285.0
2020-09-21 11:35:00,290.33,291.1,290.17,290.45,8473.0,290.33,291.1,290.17,290.45,8473.0
2020-09-21 11:40:00,290.46,291.16,290.46,290.71,9683.0,290.46,291.16,290.46,290.71,9683.0
2020-09-21 11:45:00,290.56,291.2,290.48,290.98,8885.0,290.56,291.2,290.48,290.98,8885.0
2020-09-21 11:50:00,290.85,291.69,290.83,291.34,12578.0,290.85,291.69,290.83,291.34,12578.0
2020-09-21 11:55:00,291.25,292.32,291.2,291.99,13151.0,291.25,292.32,291.2,291.99,13151.0
2020-09-21 12:00:00,291.96,292.82,291.96,292.8,27524.0,291.96,292.82,291.96,292.8,27524.0
2020-09-21 12:05:00,292.96,293.19,292.36,292.37,26531.0,292.96,293.19,292.36,292.37,26531.0
2020-09-21 12:10:00,292.39,293.07,292.16,292.61,24601.0,292.39,293.07,292.16,292.61,24601.0
2020-09-21 12:15:00,292.53,293.48,292.5,293.23,35344.0,292.53,293.48,292.5,293.23,35344.0
2020-09-21 12:20:00,293.19,293.29,292.0,292.48,10979.0,293.19,293.29,292.0,292.48,10979.0
2020-09-21 12:25:00,292.62,292.98,292.62,292.68,4709.0,292.62,292.98,292.62,292.68,4709.0
2020-09-21 12:30:00,292.81,293.03,292.05,292.41,10132.0,292.81,293.03,292.05,292.41,10132.0
2020-09-21 12:35:00,292.64,293.03,292.42,292.63,5165.0,292.64,293.03,292.42,292.63,5165.0
2020-09-21 12:40:00,292.5,293.11,292.46,292.51,4952.0,292.5,293.11,292.46,292.51,4952.0
2020-09-21 12:45:00,292.59,292.59,291.61,291.96,4451.0,292.59,292.59,291.61,291.96,4451.0
2020-09-21 12:50:00,291.82,292.0,291.39,291.57,3150.0,291.82,292.0,291.39,291.57,3150.0
2020-09-21 12:55:00,291.99,292.19,290.84,291.71,6551.0,291.99,292.19,290.84,291.71,6551.0
2020-09-21 13:00:00,291.78,291.78,290.87,291.31,2690.0,291.78,291.78,290.87,291.31,2690.0
2020-09-21 13:05:00,291.4,291.93,291.15,291.42,8615.0,291.4,291.93,291.15,291.42,8615.0
2020-09-21 13:10:00,291.5,292.09,291.24,292.01,6006.0,291.5,292.09,291.24,292.01,6006.0
2020-09-21 13:15:00,292.13,292.48,291.77,291.87,19826.0,292.13,292.48,291.77,291.87,19826.0
2020-09-21 13:20:00,291.96,292.5,291.78,291.85,15527.0,291.96,292.5,291.78,291.85,15527.0
2020-09-21 13:25:00,291.84,292.14,291.46,291.79,3484.0,291.84,292.14,291.46,291.79,3484.0
2020-09-21 13:30:00,291.81,292.5,291.8,292.09,58833.0,291.81,292.5,291.8,292.09,58833.0
2020-09-21 13:35:00,292.25,292.56,292.14,292.4,11722.0,292.25,292.56,292.14,292.4,11722.0
2020-09-21 13:40:00,292.27,292.37,291.96,292.21,5363.0,292.27,292.37,291.96,292.21,5363.0
2020-09-21 13:45:00,292.03,292.22,291.68,291.72,4295.0,292.03,292.22,291.68,291.72,4295.0
2020-09-21 13:50:00,292.03,292.22,291.56,291.62,10338.0,292.03,292.22,291.56,291.62,10338.0
2020-09-21 13:55:00,291.51,292.14,291.33,292.08,5399.0,291.51,292.14,291.33,292.08,5399.0
2020-09-21 14:00:00,292.13,292.77,291.95,292.74,12005.0,292.13,292.77,291.95,292.74,12005.0
2020-09-21 14:05:00,292.52,292.52,291.6,291.88,10365.0,292.52,292.52,291.6,291.88,10365.0
2020-09-21 14:10:00,291.84,291.84,291.23,291.55,8693.0,291.84,291.84,291.23,291.55,8693.0
2020-09-21 14:15:00,291.7,291.78,291.01,291.48,8008.0,291.7,291.78,291.01,291.48,8008.0
2020-09-21 14:20:00,291.55,291.93,291.26,291.71,4500.0,291.55,291.93,291.26,291.71,4500.0
2020-09-21 14:25:00,291.64,291.96,291.43,291.66,5072.0,291.64,291.96,291.43,291.66,5072.0
2020-09-21 14:30:00,291.44,291.49,290.87,291.23,11375.0,291.44,291.49,290.87,291.23,11375.0
2020-09-21 14:35:00,291.31,291.47,291.04,291.08,4210.0,291.31,291.47,291.04,291.08,4210.0
2020-09-21 14:40:00,291.2,291.5,290.49,290.82,12190.0,291.2,291.5,290.49,290.82,12190.0
2020-09-21 14:45:00,290.84,291.23,290.68,291.0,6649.0,290.84,291.23,290.68,291.0,6649.0
2020-09-21 14:50:00,291.06,292.07,291.02,292.07,9243.0,291.06,292.07,291.02,292.07,9243.0
2020-09-21 14:55:00,292.09,292.66,292.02,292.25,9326.0,292.09,292.66,292.02,292.25,9326.0
2020-09-21 15:00:00,292.31,293.96,292.13,293.68,19431.0,292.31,293.96,292.13,293.68,19431.0
2020-09-21 15:05:00,293.77,293.88,293.31,293.51,17730.0,293.77,293.88,293.31,293.51,17730.0
2020-09-21 15:10:00,293.59,294.0,293.17,293.88,35335.0,293.59,294.0,293.17,293.88,35335.0
2020-09-21 15:15:00,293.88,294.9,293.53,294.61,41212.0,293.88,294.9,293.53,294.61,41212.0
2020-09-21 15:20:00,294.54,294.9,294.24,294.8,63223.0,294.54,294.9,294.24,294.8,63223.0
2020-09-21 15:25:00,294.82,294.82,293.13,294.16,29728.0,294.82,294.82,293.13,294.16,29728.0
2020-09-21 15:30:00,294.09,294.5,293.14,293.73,16475.0,294.09,294.5,293.14,293.73,16475.0
2020-09-21 15:35:00,293.74,294.45,293.73,294.12,29407.0,293.74,294.45,293.73,294.12,29407.0
2020-09-21 15:40:00,294.21,294.28,293.81,294.01,31021.0,294.21,294.28,293.81,294.01,31021.0
2020-09-21 15:45:00,294.02,294.86,294.02,294.57,32158.0,294.02,294.86,294.02,294.57,32158.0
2020-09-21 15:50:00,294.62,295.22,294.62,295.02,63995.0,294.62,295.22,294.62,295.02,63995.0
2020-09-21 15:55:00,294.87,295.68,294.85,295.61,90765.0,294.87,295.68,294.85,295.61,90765.0
2020-09-22 09:30:00,298.06,301.56,297.62,300.89,125441.0,298.06,301.56,297.62,300.89,125441.0
2020-09-22 09:35:00,300.84,302.39,298.86,298.94,68810.0,300.84,302.39,298.86,298.94,68810.0
2020-09-22 09:40:00,298.88,299.38,296.77,297.26,32976.0,298.88,299.38,296.77,297.26,32976.0
2020-09-22 09:45:00,296.82,298.79,296.82,297.51,18787.0,296.82,298.79,296.82,297.51,18787.0
2020-09-22 09:50:00,297.57,298.07,296.88,297.57,15276.0,297.57,298.07,296.88,297.57,15276.0
2020-09-22 09:55:00,297.4,300.46,297.4,300.36,23493.0,297.4,300.46,297.4,300.36,23493.0
2020-09-22 10:00:00,300.29,301.98,299.9,301.88,46761.0,300.29,301.98,299.9,301.88,46761.0
2020-09-22 10:05:00,301.96,302.06,301.31,301.9,43602.0,301.96,302.06,301.31,301.9,43602.0
2020-09-22 10:10:00,301.92,303.63,301.87,303.24,46827.0,301.92,303.63,301.87,303.24,46827.0
2020-09-22 10:15:00,303.26,303.32,301.84,303.3,41191.0,303.26,303.32,301.84,303.3,41191.0
2020-09-22 10:20:00,303.19,303.19,301.84,301.84,27272.0,303.19,303.19,301.84,301.84,27272.0
2020-09-22 10:25:00,301.95,302.68,301.95,302.1,20829.0,301.95,302.68,301.95,302.1,20829.0
2020-09-22 10:30:00,302.05,302.09,301.52,302.03,38901.0,302.05,302.09,301.52,302.03,38901.0
2020-09-22 10:35:00,302.02,302.8,301.63,301.63,20888.0,302.02,302.8,301.63,301.63,20888.0
2020-09-22 10:40:00,301.85,301.94,300.64,300.79,30839.0,301.85,301.94,300.64,300.79,30839.0
2020-09-22 10:45:00,300.79,301.23,300.51,301.12,24885.0,300.79,301.23,300.51,301.12,24885.0
2020-09-22 10:50:00,301.1,301.5,300.35,300.5,19997.0,301.1,301.5,300.35,300.5,19997.0
2020-09-22 10:55:00,300.41,300.41,298.13,298.16,18084.0,300.41,300.41,298.13,298.16,18084.0
2020-09-22 11:00:00,298.35,299.13,298.12,298.72,23923.0,298.35,299.13,298.12,298.72,23923.0
2020-09-22 11:05:00,298.73,299.37,298.35,299.16,16267.0,298.73,299.37,298.35,299.16,16267.0
2020-09-22 11:10:00,299.2,299.7,298.42,298.88,25519.0,299.2,299.7,298.42,298.88,25519.0
2020-09-22 11:15:00,298.85,299.57,298.76,299.5,15034.0,298.85,299.57,298.76,299.5,15034.0
2020-09-22 11:20:00,299.49,299.59,298.71,299.19,15799.0,299.49,299.59,298.71,299.19,15799.0
2020-09-22 11:25:00,299.07,299.99,299.07,299.76,30118.0,299.07,299.99,299.07,299.76,30118.0
2020-09-22 11:30:00,299.73,299.87,299.26,299.26,23041.0,299.73,299.87,299.26,299.26,23041.0
2020-09-22 11:35:00,299.46,300.46,299.4,300.23,12841.0,299.46,300.46,299.4,300.23,12841.0
2020-09-22 11:40:00,300.23,301.12,300.23,300.55,11979.0,300.23,301.12,300.23,300.55,11979.0
2020-09-22 11:45:00,300.64,301.24,300.45,300.53,11561.0,300.64,301.24,300.45,300.53,11561.0
2020-09-22 11:50:00,300.44,300.71,300.16,300.54,7567.0,300.44,300.71,300.16,300.54,7567.0
2020-09-22 11:55:00,300.71,301.67,300.57,301.65,7108.0,300.71,301.67,300.57,301.65,7108.0
2020-09-22 12:00:00,301.54,302.27,301.24,301.69,13835.0,301.54,302.27,301.24,301.69,13835.0
2020-09-22 12:05:00,301.73,302.18,301.19,302.18,7613.0,301.73,302.18,301.19,302.18,7613.0
2020-09-22 12:10:00,302.08,302.81,302.03,302.71,27806.0,302.08,302.81,302.03,302.71,27806.0
2020-09-22 12:15:00,302.44,302.57,302.2,302.49,19463.0,302.44,302.57,302.2,302.49,19463.0
2020-09-22 12:20:00,302.51,302.81,302.02,302.54,18341.0,302.51,302.81,302.02,302.54,18341.0
2020-09-22 12:25:00,302.58,303.0,302.3,302.81,16819.0,302.58,303.0,302.3,302.81,16819.0
2020-09-22 12:30:00,302.82,303.25,302.49,302.81,11044.0,302.82,303.25,302.49,302.81,11044.0
2020-09-22 12:35:00,302.44,303.7,302.44,303.25,14232.0,302.44,303.7,302.44,303.25,14232.0
2020-09-22 12:40:00,303.17,304.07,303.14,303.97,9402.0,303.17,304.07,303.14,303.97,9402.0
2020-09-22 12:45:00,304.01,304.13,302.78,303.11,11383.0,304.01,304.13,302.78,303.11,11383.0
2020-09-22 12:50:00,303.14,304.43,303.1,304.17,21497.0,303.14,304.43,303.1,304.17,21497.0
2020-09-22 12:55:00,304.16,304.21,303.55,303.94,17519.0,304.16,304.21,303.55,303.94,17519.0
2020-09-22 13:00:00,304.0,304.38,303.72,304.3,13116.0,304.0,304.38,303.72,304.3,13116.0
2020-09-22 13:05:00,304.31,305.46,304.31,305.41,37172.0,304.31,305.46,304.31,305.41,37172.0
2020-09-22 13:10:00,305.37,305.8,305.24,305.74,24034.0,305.37,305.8,305.24,305.74,24034.0
2020-09-22 13:15:00,305.73,305.98,305.46,305.89,47078.0,305.73,305.98,305.46,305.89,47078.0
2020-09-22 13:20:00,305.79,306.5,305.62,306.36,32232.0,305.79,306.5,305.62,306.36,32232.0
2020-09-22 13:25:00,306.38,306.75,306.3,306.61,34518.0,306.38,306.75,306.3,306.61,34518.0
2020-09-22 13:30:00,306.53,306.66,305.87,306.5,33394.0,306.53,306.66,305.87,306.5,33394.0
2020-09-22 13:35:00,306.42,307.88,306.41,307.37,53925.0,306.42,307.88,306.41,307.37,53925.0
2020-09-22 13:40:00,307.28,308.68,307.09,308.29,55956.0,307.28,308.68,307.09,308.29,55956.0
2020-09-22 13:45:00,308.33,309.57,308.15,309.56,76414.0,308.33,309.57,308.15,309.56,76414.0
2020-09-22 13:50:00,309.53,310.07,308.86,309.93,102268.0,309.53,310.07,308.86,309.93,102268.0
2020-09-22 13:55:00,309.94,310.24,309.17,309.49,116028.0,309.94,310.24,309.17,309.49,116028.0
2020-09-22 14:00:00,309.63,310.14,309.32,309.74,35105.0,309.63,310.14,309.32,309.74,35105.0
2020-09-22 14:05:00,309.74,309.8,308.76,308.86,22874.0,309.74,309.8,308.76,308.86,22874.0
2020-09-22 14:10:00,308.86,310.25,308.85,309.52,27113.0,308.86,310.25,308.85,309.52,27113.0
2020-09-22 14:15:00,309.49,310.33,309.48,310.08,46501.0,309.49,310.33,309.48,310.08,46501.0
2020-09-22 14:20:00,310.04,310.54,309.39,309.91,47600.0,310.04,310.54,309.39,309.91,47600.0
2020-09-22 14:25:00,309.91,310.0,308.58,309.87,41705.0,309.91,310.0,308.58,309.87,41705.0
2020-09-22 14:30:00,309.98,310.29,309.68,310.0,26308.0,309.98,310.29,309.68,310.0,26308.0
2020-09-22 14:35:00,310.06,310.29,309.88,310.28,17698.0,310.06,310.29,309.88,310.28,17698.0
2020-09-22 14:40:00,310.2,310.8,310.16,310.53,22623.0,310.2,310.8,310.16,310.53,22623.0
2020-09-22 14:45:00,310.5,310.55,309.75,310.15,17841.0,310.5,310.55,309.75,310.15,17841.0
2020-09-22 14:50:00,310.05,310.27,309.8,309.9,21855.0,310.05,310.27,309.8,309.9,21855.0
2020-09-22 14:55:00,309.89,311.51,309.88,311.51,45007.0,309.89,311.51,309.88,311.51,45007.0
2020-09-22 15:00:00,311.52,311.6,310.59,310.92,30885.0,311.52,311.6,310.59,310.92,30885.0
2020-09-22 15:05:00,310.94,312.16,310.8,312.16,25474.0,310.94,312.16,310.8,312.16,25474.0
2020-09-22 15:10:00,312.06,313.52,312.05,313.17,112303.0,312.06,313.52,312.05,313.17,112303.0
2020-09-22 15:15:00,313.12,313.42,312.84,313.13,51215.0,313.12,313.42,312.84,313.13,51215.0
2020-09-22 15:20:00,313.13,313.17,311.3,311.71,49227.0,313.13,313.17,311.3,311.71,49227.0
2020-09-22 15:25:00,311.77,312.48,311.72,312.26,24274.0,311.77,312.48,311.72,312.26,24274.0
2020-09-22 15:30:00,312.3,313.3,312.19,313.21,25579.0,312.3,313.3,312.19,313.21,25579.0
2020-09-22 15:35:00,313.31,313.39,311.95,312.08,32566.0,313.31,313.39,311.95,312.08,32566.0
2020-09-22 15:40:00,312.02,312.64,311.79,312.28,48161.0,312.02,312.64,311.79,312.28,48161.0
2020-09-22 15:45:00,312.31,313.16,312.08,313.01,41262.0,312.31,313.16,312.08,313.01,41262.0
2020-09-22 15:50:00,312.81,314.15,312.42,313.16,102404.0,312.81,314.15,312.42,313.16,102404.0
2020-09-22 15:55:00,313.27,314.08,313.27,313.6,102418.0,313.27,314.08,313.27,313.6,102418.0
2020-09-23 09:30:00,325.0,331.85,322.0,322.47,412388.0,325.0,331.85,322.0,322.47,412388.0
2020-09-23 09:35:00,322.75,326.0,322.4,322.82,160472.0,322.75,326.0,322.4,322.82,160472.0
2020-09-23 09:40:00,322.95,323.01,319.32,319.46,110365.0,322.95,323.01,319.32,319.46,110365.0
2020-09-23 09:45:00,319.52,320.85,317.0,319.02,138346.0,319.52,320.85,317.0,319.02,138346.0
2020-09-23 09:50:00,319.23,319.44,317.17,318.66,94272.0,319.23,319.44,317.17,318.66,94272.0
2020-09-23 09:55:00,318.45,319.47,316.6,317.98,93936.0,318.45,319.47,316.6,317.98,93936.0
2020-09-23 10:00:00,317.98,321.96,317.57,321.93,76215.0,317.98,321.96,317.57,321.93,76215.0
2020-09-23 10:05:00,321.86,322.43,319.83,320.04,80821.0,321.86,322.43,319.83,320.04,80821.0
2020-09-23 10:10:00,320.13,321.32,319.2,320.96,61983.0,320.13,321.32,319.2,320.96,61983.0
2020-09-23 10:15:00,320.69,320.9,319.03,319.42,53531.0,320.69,320.9,319.03,319.42,53531.0
2020-09-23 10:20:00,319.42,320.17,318.0,318.0,79071.0,319.42,320.17,318.0,318.0,79071.0
2020-09-23 10:25:00,318.06,319.21,317.99,318.3,39316.0,318.06,319.21,317.99,318.3,39316.0
2020-09-23 10:30:00,318.22,320.67,318.21,320.24,40812.0,318.22,320.67,318.21,320.24,40812.0
2020-09-23 10:35:00,320.21,320.21,318.61,319.54,48299.0,320.21,320.21,318.61,319.54,48299.0
2020-09-23 10:40:00,319.6,321.84,319.6,321.53,62319.0,319.6,321.84,319.6,321.53,62319.0
2020-09-23 10:45:00,321.53,322.54,321.52,322.47,43616.0,321.53,322.54,321.52,322.47,43616.0
2020-09-23 10:50:00,322.47,323.0,321.26,322.49,66001.0,322.47,323.0,321.26,322.49,66001.0
2020-09-23 10:55:00,322.5,322.77,321.77,322.62,46775.0,322.5,322.77,321.77,322.62,46775.0
2020-09-23 11:00:00,322.5,323.43,321.74,322.12,66791.0,322.5,323.43,321.74,322.12,66791.0
2020-09-23 11:05:00,322.0,322.54,321.6,322.04,36179.0,322.0,322.54,321.6,322.04,36179.0
2020-09-23 11:10:00,322.0,322.76,321.94,322.27,23383.0,322.0,322.76,321.94,322.27,23383.0
2020-09-23 11:15:00,322.33,323.2,322.0,322.57,16958.0,322.33,323.2,322.0,322.57,16958.0
2020-09-23 11:20:00,322.59,322.81,321.84,322.57,25686.0,322.59,322.81,321.84,322.57,25686.0
2020-09-23 11:25:00,322.48,322.61,321.26,321.88,46841.0,322.48,322.61,321.26,321.88,46841.0
2020-09-23 11:30:00,321.91,322.0,321.27,321.88,33275.0,321.91,322.0,321.27,321.88,33275.0
2020-09-23 11:35:00,321.97,322.57,321.59,322.02,20238.0,321.97,322.57,321.59,322.02,20238.0
2020-09-23 11:40:00,322.03,322.18,321.58,321.91,23693.0,322.03,322.18,321.58,321.91,23693.0
2020-09-23 11:45:00,321.77,322.05,321.04,321.63,47076.0,321.77,322.05,321.04,321.63,47076.0
2020-09-23 11:50:00,321.51,322.32,321.01,322.21,63493.0,321.51,322.32,321.01,322.21,63493.0
2020-09-23 11:55:00,322.32,322.49,321.4,321.72,22981.0,322.32,322.49,321.4,321.72,22981.0
2020-09-23 12:00:00,321.65,321.76,320.14,320.35,45145.0,321.65,321.76,320.14,320.35,45145.0
2020-09-23 12:05:00,320.37,320.91,319.73,320.86,22877.0,320.37,320.91,319.73,320.86,22877.0
2020-09-23 12:10:00,320.87,321.2,320.47,320.89,14294.0,320.87,321.2,320.47,320.89,14294.0
2020-09-23 12:15:00,320.86,321.44,320.72,321.22,12697.0,320.86,321.44,320.72,321.22,12697.0
2020-09-23 12:20:00,321.31,321.65,320.86,321.52,13018.0,321.31,321.65,320.86,321.52,13018.0
2020-09-23 12:25:00,321.67,321.88,320.93,320.93,9506.0,321.67,321.88,320.93,320.93,9506.0
2020-09-23 12:30:00,320.88,321.36,320.54,320.54,17831.0,320.88,321.36,320.54,320.54,17831.0
2020-09-23 12:35:00,320.59,320.73,319.88,320.32,15476.0,320.59,320.73,319.88,320.32,15476.0
2020-09-23 12:40:00,320.28,321.76,320.08,321.03,21087.0,320.28,321.76,320.08,321.03,21087.0
2020-09-23 12:45:00,321.04,321.24,320.85,321.09,12217.0,321.04,321.24,320.85,321.09,12217.0
2020-09-23 12:50:00,321.03,321.13,320.33,320.67,12818.0,321.03,321.13,320.33,320.67,12818.0
2020-09-23 12:55:00,320.62,321.22,320.5,321.21,9198.0,320.62,321.22,320.5,321.21,9198.0
2020-09-23 13:00:00,321.17,321.27,320.44,320.44,7251.0,321.17,321.27,320.44,320.44,7251.0
2020-09-23 13:05:00,320.49,321.06,320.33,321.02,11452.0,320.49,321.06,320.33,321.02,11452.0
2020-09-23 13:10:00,321.03,321.28,320.67,320.67,13814.0,321.03,321.28,320.67,320.67,13814.0
2020-09-23 13:15:00,320.77,321.73,320.67,321.67,21161.0,320.77,321.73,320.67,321.67,21161.0
2020-09-23 13:20:00,321.9,322.29,321.77,321.79,12303.0,321.9,322.29,321.77,321.79,12303.0
2020-09-23 13:25:00,321.79,321.86,320.43,320.72,10035.0,321.79,321.86,320.43,320.72,10035.0
2020-09-23 13:30:00,320.72,320.97,320.44,320.73,13802.0,320.72,320.97,320.44,320.73,13802.0
2020-09-23 13:35:00,320.79,320.79,319.62,319.71,26972.0,320.79,320.79,319.62,319.71,26972.0
2020-09-23 13:40:00,319.7,319.82,318.8,318.8,18754.0,319.7,319.82,318.8,318.8,18754.0
2020-09-23 13:45:00,318.77,319.24,318.39,318.88,10020.0,318.77,319.24,318.39,318.88,10020.0
2020-09-23 13:50:00,318.86,318.99,317.71,318.25,23853.0,318.86,318.99,317.71,318.25,23853.0
2020-09-23 13:55:00,318.25,318.26,316.99,317.06,14861.0,318.25,318.26,316.99,317.06,14861.0
2020-09-23 14:00:00,317.12,317.19,316.04,317.19,25382.0,317.12,317.19,316.04,317.19,25382.0
2020-09-23 14:05:00,317.19,317.47,316.7,317.0,23330.0,317.19,317.47,316.7,317.0,23330.0
2020-09-23 14:10:00,316.94,317.35,316.39,316.92,14280.0,316.94,317.35,316.39,316.92,14280.0
2020-09-23 14:15:00,316.93,316.93,315.2,315.85,35130.0,316.93,316.93,315.2,315.85,35130.0
2020-09-23 14:20:00,315.86,317.36,315.85,317.18,24717.0,315.86,317.36,315.85,317.18,24717.0
2020-09-23 14:25:00,317.17,318.67,317.08,318.07,25033.0,317.17,318.67,317.08,318.07,25033.0
2020-09-23 14:30:00,318.07,319.32,317.91,318.84,20445.0,318.07,319.32,317.91,318.84,20445.0
2020-09-23 14:35:00,318.75,318.76,318.16,318.21,13696.0,318.75,318.76,318.16,318.21,13696.0
2020-09-23 14:40:00,318.29,318.29,317.41,317.41,9926.0,318.29,318.29,317.41,317.41,9926.0
2020-09-23 14:45:00,317.59,317.78,316.9,317.6,13130.0,317.59,317.78,316.9,317.6,13130.0
2020-09-23 14:50:00,317.65,318.52,316.72,316.82,15080.0,317.65,318.52,316.72,316.82,15080.0
2020-09-23 14:55:00,316.82,317.19,316.11,316.67,17220.0,316.82,317.19,316.11,316.67,17220.0
2020-09-23 15:00:00,316.62,317.24,315.18,315.26,23607.0,316.62,317.24,315.18,315.26,23607.0
2020-09-23 15:05:00,315.3,315.47,313.79,315.35,38786.0,315.3,315.47,313.79,315.35,38786.0
2020-09-23 15:10:00,315.28,317.19,315.28,316.78,36231.0,315.28,317.19,315.28,316.78,36231.0
2020-09-23 15:15:00,316.79,317.51,315.96,317.04,23533.0,316.79,317.51,315.96,317.04,23533.0
2020-09-23 15:20:00,317.19,317.79,317.06,317.16,14807.0,317.19,317.79,317.06,317.16,14807.0
2020-09-23 15:25:00,317.26,317.29,315.87,316.63,23195.0,317.26,317.29,315.87,316.63,23195.0
2020-09-23 15:30:00,316.63,316.91,315.95,316.23,30205.0,316.63,316.91,315.95,316.23,30205.0
2020-09-23 15:35:00,316.15,317.86,316.05,317.71,28670.0,316.15,317.86,316.05,317.71,28670.0
2020-09-23 15:40:00,317.72,318.33,316.98,317.79,25361.0,317.72,318.33,316.98,317.79,25361.0
2020-09-23 15:45:00,317.79,317.79,316.16,316.76,35598.0,317.79,317.79,316.16,316.76,35598.0
2020-09-23 15:50:00,316.76,316.8,315.95,316.62,48848.0,316.76,316.8,315.95,316.62,48848.0
2020-09-23 15:55:00,316.6,317.26,316.2,316.91,77608.0,316.6,317.26,316.2,316.91,77608.0
2020-09-24 09:30:00,312.89,313.8,306.51,306.95,77201.0,312.89,313.8,306.51,306.95,77201.0
2020-09-24 09:35:00,306.84,308.55,303.2,304.34,44533.0,306.84,308.55,303.2,304.34,44533.0
2020-09-24 09:40:00,304.51,310.1,304.23,310.1,34806.0,304.51,310.1,304.23,310.1,34806.0
2020-09-24 09:45:00,309.81,313.49,309.08,313.33,46843.0,309.81,313.49,309.08,313.33,46843.0
2020-09-24 09:50:00,313.5,314.46,312.04,312.13,27576.0,313.5,314.46,312.04,312.13,27576.0
2020-09-24 09:55:00,312.16,312.8,310.71,312.26,21657.0,312.16,312.8,310.71,312.26,21657.0
2020-09-24 10:00:00,312.1,315.47,312.1,315.34,25872.0,312.1,315.47,312.1,315.34,25872.0
2020-09-24 10:05:00,315.5,316.8,314.88,316.53,33309.0,315.5,316.8,314.88,316.53,33309.0
2020-09-24 10:10:00,316.31,316.44,314.9,315.16,16664.0,316.31,316.44,314.9,315.16,16664.0
2020-09-24 10:15:00,315.36,317.25,315.17,316.75,14672.0,315.36,317.25,315.17,316.75,14672.0
2020-09-24 10:20:00,316.43,316.44,314.59,315.44,31528.0,316.43,316.44,314.59,315.44,31528.0
2020-09-24 10:25:00,315.4,315.9,314.97,314.97,17943.0,315.4,315.9,314.97,314.97,17943.0
2020-09-24 10:30:00,314.99,315.15,314.01,314.29,66290.0,314.99,315.15,314.01,314.29,66290.0
2020-09-24 10:35:00,314.28,314.74,313.19,313.3,38092.0,314.28,314.74,313.19,313.3,38092.0
2020-09-24 10:40:00,313.25,315.84,313.25,315.11,12970.0,313.25,315.84,313.25,315.11,12970.0
2020-09-24 10:45:00,315.09,318.4,315.03,317.79,40188.0,315.09,318.4,315.03,317.79,40188.0
2020-09-24 10:50:00,317.52,318.96,316.8,318.16,14703.0,317.52,318.96,316.8,318.16,14703.0
2020-09-24 10:55:00,318.1,318.47,317.19,318.33,13640.0,318.1,318.47,317.19,318.33,13640.0
2020-09-24 11:00:00,318.47,318.47,315.96,315.97,12614.0,318.47,318.47,315.96,315.97,12614.0
2020-09-24 11:05:00,316.11,317.76,315.55,315.84,15135.0,316.11,317.76,315.55,315.84,15135.0
2020-09-24 11:10:00,315.92,317.0,315.81,317.0,18282.0,315.92,317.0,315.81,317.0,18282.0
2020-09-24 11:15:00,317.54,317.54,316.0,316.9,8377.0,317.54,317.54,316.0,316.9,8377.0
2020-09-24 11:20:00,316.73,318.0,316.72,317.59,9465.0,316.73,318.0,316.72,317.59,9465.0
2020-09-24 11:25:00,317.59,318.12,317.23,317.69,6801.0,317.59,318.12,317.23,317.69,6801.0
2020-09-24 11:30:00,317.75,318.31,317.58,318.05,10393.0,317.75,318.31,317.58,318.05,10393.0
2020-09-24 11:35:00,318.45,318.69,317.5,317.98,9324.0,318.45,318.69,317.5,317.98,9324.0
2020-09-24 11:40:00,318.23,319.42,318.16,318.6,13145.0,318.23,319.42,318.16,318.6,13145.0
2020-09-24 11:45:00,318.69,318.94,317.5,318.36,31894.0,318.69,318.94,317.5,318.36,31894.0
2020-09-24 11:50:00,318.49,319.1,318.2,318.21,6974.0,318.49,319.1,318.2,318.21,6974.0
2020-09-24 11:55:00,318.17,319.31,317.99,319.05,9827.0,318.17,319.31,317.99,319.05,9827.0
2020-09-24 12:00:00,319.21,319.83,318.8,319.66,17519.0,319.21,319.83,318.8,319.66,17519.0
2020-09-24 12:05:00,319.77,320.62,319.73,320.24,19075.0,319.77,320.62,319.73,320.24,19075.0
2020-09-24 12:10:00,320.22,320.52,319.18,319.3,13585.0,320.22,320.52,319.18,319.3,13585.0
2020-09-24 12:15:00,319.38,319.85,317.77,317.92,25614.0,319.38,319.85,317.77,317.92,25614.0
2020-09-24 12:20:00,317.95,318.59,317.58,317.77,14452.0,317.95,318.59,317.58,317.77,14452.0
2020-09-24 12:25:00,317.8,318.52,317.47,317.71,9211.0,317.8,318.52,317.47,317.71,9211.0
2020-09-24 12:30:00,317.75,317.75,316.15,316.49,8826.0,317.75,317.75,316.15,316.49,8826.0
2020-09-24 12:35:00,316.55,317.9,316.51,317.22,13054.0,316.55,317.9,316.51,317.22,13054.0
2020-09-24 12:40:00,317.12,317.54,316.23,316.23,15664.0,317.12,317.54,316.23,316.23,15664.0
2020-09-24 12:45:00,316.18,317.17,315.69,316.97,28576.0,316.18,317.17,315.69,316.97,28576.0
2020-09-24 12:50:00,317.13,317.96,316.6,316.61,12773.0,317.13,317.96,316.6,316.61,12773.0
2020-09-24 12:55:00,316.66,317.95,316.37,317.78,15995.0,316.66,317.95,316.37,317.78,15995.0
2020-09-24 13:00:00,317.77,317.77,316.74,317.7,7049.0,317.77,317.77,316.74,317.7,7049.0
2020-09-24 13:05:00,317.66,317.89,317.37,317.51,12064.0,317.66,317.89,317.37,317.51,12064.0
2020-09-24 13:10:00,317.62,318.4,317.62,318.06,10064.0,317.62,318.4,317.62,318.06,10064.0
2020-09-24 13:15:00,317.99,318.57,317.58,317.62,13694.0,317.99,318.57,317.58,317.62,13694.0
2020-09-24 13:20:00,317.7,318.56,317.7,318.32,6477.0,317.7,318.56,317.7,318.32,6477.0
2020-09-24 13:25:00,318.15,319.32,318.15,319.22,11034.0,318.15,319.32,318.15,319.22,11034.0
2020-09-24 13:30:00,319.31,319.83,319.13,319.66,16164.0,319.31,319.83,319.13,319.66,16164.0
2020-09-24 13:35:00,319.69,320.92,319.56,320.56,28136.0,319.69,320.92,319.56,320.56,28136.0
2020-09-24 13:40:00,320.51,320.86,319.91,320.42,19882.0,320.51,320.86,319.91,320.42,19882.0
2020-09-24 13:45:00,320.47,320.73,319.88,319.93,12701.0,320.47,320.73,319.88,319.93,12701.0
2020-09-24 13:50:00,320.0,320.25,319.65,319.85,14537.0,320.0,320.25,319.65,319.85,14537.0
2020-09-24 13:55:00,319.81,320.3,319.17,319.3,10408.0,319.81,320.3,319.17,319.3,10408.0
2020-09-24 14:00:00,319.35,320.09,319.1,320.09,17237.0,319.35,320.09,319.1,320.09,17237.0
2020-09-24 14:05:00,319.86,320.21,319.56,320.12,10241.0,319.86,320.21,319.56,320.12,10241.0
2020-09-24 14:10:00,319.97,320.39,319.42,319.44,12741.0,319.97,320.39,319.42,319.44,12741.0
2020-09-24 14:15:00,319.61,320.23,318.45,318.52,11899.0,319.61,320.23,318.45,318.52,11899.0
2020-09-24 14:20:00,318.5,318.75,318.29,318.36,11654.0,318.5,318.75,318.29,318.36,11654.0
2020-09-24 14:25:00,318.34,318.74,317.99,318.34,15417.0,318.34,318.74,317.99,318.34,15417.0
2020-09-24 14:30:00,318.36,318.97,318.07,318.52,8170.0,318.36,318.97,318.07,318.52,8170.0
2020-09-24 14:35:00,318.49,318.96,317.89,318.71,7114.0,318.49,318.96,317.89,318.71,7114.0
2020-09-24 14:40:00,318.66,319.13,318.37,319.06,9094.0,318.66,319.13,318.37,319.06,9094.0
2020-09-24 14:45:00,319.07,319.24,317.32,317.52,15050.0,319.07,319.24,317.32,317.52,15050.0
2020-09-24 14:50:00,317.53,317.84,316.71,316.76,7326.0,317.53,317.84,316.71,316.76,7326.0
2020-09-24 14:55:00,316.75,317.32,316.29,316.31,10378.0,316.75,317.32,316.29,316.31,10378.0
2020-09-24 15:00:00,316.23,316.58,315.54,315.59,14571.0,316.23,316.58,315.54,315.59,14571.0
2020-09-24 15:05:00,315.59,316.23,315.2,316.23,15749.0,315.59,316.23,315.2,316.23,15749.0
2020-09-24 15:10:00,316.03,316.74,315.64,316.56,33583.0,316.03,316.74,315.64,316.56,33583.0
2020-09-24 15:15:00,316.35,317.21,316.07,316.32,16817.0,316.35,317.21,316.07,316.32,16817.0
2020-09-24 15:20:00,316.37,316.53,314.88,315.03,11824.0,316.37,316.53,314.88,315.03,11824.0
2020-09-24 15:25:00,314.89,315.05,314.0,314.36,19316.0,314.89,315.05,314.0,314.36,19316.0
2020-09-24 15:30:00,314.26,314.6,313.52,314.07,23781.0,314.26,314.6,313.52,314.07,23781.0
2020-09-24 15:35:00,314.09,314.66,313.1,314.66,30260.0,314.09,314.66,313.1,314.66,30260.0
2020-09-24 15:40:00,314.71,315.85,314.42,315.42,35956.0,314.71,315.85,314.42,315.42,35956.0
2020-09-24 15:45:00,315.37,315.78,314.41,314.46,24199.0,315.37,315.78,314.41,314.46,24199.0
2020-09-24 15:50:00,314.49,316.0,314.25,315.99,36482.0,314.49,316.0,314.25,315.99,36482.0
2020-09-24 15:55:00,315.99,316.0,315.19,315.87,66669.0,315.99,316.0,315.19,315.87,66669.0
2020-09-25 09:30:00,315.61,316.5,313.3,313.86,26482.0,315.61,316.5,313.3,313.86,26482.0
2020-09-25 09:35:00,314.08,314.08,311.18,312.07,13489.0,314.08,314.08,311.18,312.07,13489.0
2020-09-25 09:40:00,312.62,313.78,312.24,312.62,18926.0,312.62,313.78,312.24,312.62,18926.0
2020-09-25 09:45:00,312.62,312.62,309.3,311.06,22021.0,312.62,312.62,309.3,311.06,22021.0
2020-09-25 09:50:00,311.17,312.89,309.73,312.04,18258.0,311.17,312.89,309.73,312.04,18258.0
2020-09-25 09:55:00,312.19,314.0,312.18,313.85,10168.0,312.19,314.0,312.18,313.85,10168.0
2020-09-25 10:00:00,313.99,314.46,311.63,312.78,22844.0,313.99,314.46,311.63,312.78,22844.0
2020-09-25 10:05:00,312.8,313.03,311.27,311.29,9781.0,312.8,313.03,311.27,311.29,9781.0
2020-09-25 10:10:00,311.26,312.22,310.0,310.69,28566.0,311.26,312.22,310.0,310.69,28566.0
2020-09-25 10:15:00,310.69,312.67,310.49,312.12,13072.0,310.69,312.67,310.49,312.12,13072.0
2020-09-25 10:20:00,312.13,313.47,311.7,311.76,24153.0,312.13,313.47,311.7,311.76,24153.0
2020-09-25 10:25:00,311.66,313.87,311.51,313.3,17608.0,311.66,313.87,311.51,313.3,17608.0
2020-09-25 10:30:00,313.46,313.65,312.83,312.83,34284.0,313.46,313.65,312.83,312.83,34284.0
2020-09-25 10:35:00,312.83,313.35,312.28,313.28,16729.0,312.83,313.35,312.28,313.28,16729.0
2020-09-25 10:40:00,313.64,313.81,312.15,312.81,12726.0,313.64,313.81,312.15,312.81,12726.0
2020-09-25 10:45:00,313.06,313.31,311.3,311.75,15416.0,313.06,313.31,311.3,311.75,15416.0
2020-09-25 10:50:00,311.6,312.11,311.12,311.93,9437.0,311.6,312.11,311.12,311.93,9437.0
2020-09-25 10:55:00,311.93,311.95,311.36,311.44,6719.0,311.93,311.95,311.36,311.44,6719.0
2020-09-25 11:00:00,311.82,311.82,310.49,310.56,13592.0,311.82,311.82,310.49,310.56,13592.0
2020-09-25 11:05:00,310.64,311.2,310.54,311.0,6504.0,310.64,311.2,310.54,311.0,6504.0
2020-09-25 11:10:00,310.76,311.69,310.44,311.59,12030.0,310.76,311.69,310.44,311.59,12030.0
2020-09-25 11:15:00,311.66,312.37,311.65,311.94,15926.0,311.66,312.37,311.65,311.94,15926.0
2020-09-25 11:20:00,311.83,312.0,311.46,311.9,9977.0,311.83,312.0,311.46,311.9,9977.0
2020-09-25 11:25:00,311.97,312.34,311.9,312.02,9245.0,311.97,312.34,311.9,312.02,9245.0
2020-09-25 11:30:00,312.15,312.26,311.26,312.24,5596.0,312.15,312.26,311.26,312.24,5596.0
2020-09-25 11:35:00,312.16,312.16,310.07,310.26,9543.0,312.16,312.16,310.07,310.26,9543.0
2020-09-25 11:40:00,310.24,310.62,309.86,310.13,13210.0,310.24,310.62,309.86,310.13,13210.0
2020-09-25 11:45:00,310.14,310.71,310.01,310.22,6709.0,310.14,310.71,310.01,310.22,6709.0
2020-09-25 11:50:00,310.22,310.41,310.1,310.3,9211.0,310.22,310.41,310.1,310.3,9211.0
2020-09-25 11:55:00,310.36,310.85,309.9,309.9,11061.0,310.36,310.85,309.9,309.9,11061.0
2020-09-25 12:00:00,309.9,310.6,309.57,310.5,8736.0,309.9,310.6,309.57,310.5,8736.0
2020-09-25 12:05:00,310.51,311.21,310.25,311.21,6952.0,310.51,311.21,310.25,311.21,6952.0
2020-09-25 12:10:00,311.4,311.6,311.22,311.53,10236.0,311.4,311.6,311.22,311.53,10236.0
2020-09-25 12:15:00,311.47,311.6,309.54,309.78,18258.0,311.47,311.6,309.54,309.78,18258.0
2020-09-25 12:20:00,309.84,309.9,309.56,309.9,12435.0,309.84,309.9,309.56,309.9,12435.0
2020-09-25 12:25:00,309.98,310.22,309.61,309.92,7927.0,309.98,310.22,309.61,309.92,7927.0
2020-09-25 12:30:00,309.97,309.99,308.59,309.14,25543.0,309.97,309.99,308.59,309.14,25543.0
2020-09-25 12:35:00,309.13,309.8,308.91,309.67,12119.0,309.13,309.8,308.91,309.67,12119.0
2020-09-25 12:40:00,309.72,310.1,309.66,309.97,8423.0,309.72,310.1,309.66,309.97,8423.0
2020-09-25 12:45:00,310.1,310.39,309.94,310.21,2600.0,310.1,310.39,309.94,310.21,2600.0
2020-09-25 12:50:00,310.25,310.73,310.25,310.73,4842.0,310.25,310.73,310.25,310.73,4842.0
2020-09-25 12:55:00,310.75,311.29,310.46,310.69,8531.0,310.75,311.29,310.46,310.69,8531.0
2020-09-25 13:00:00,310.51,310.51,310.01,310.47,5362.0,310.51,310.51,310.01,310.47,5362.0
2020-09-25 13:05:00,310.48,310.69,310.2,310.45,10450.0,310.48,310.69,310.2,310.45,10450.0
2020-09-25 13:10:00,310.59,310.74,310.4,310.58,6186.0,310.59,310.74,310.4,310.58,6186.0
2020-09-25 13:15:00,310.67,310.7,310.43,310.56,5077.0,310.67,310.7,310.43,310.56,5077.0
2020-09-25 13:20:00,310.55,310.9,310.08,310.24,5532.0,310.55,310.9,310.08,310.24,5532.0
2020-09-25 13:25:00,310.13,310.7,310.01,310.2,9759.0,310.13,310.7,310.01,310.2,9759.0
2020-09-25 13:30:00,310.21,310.98,309.96,310.49,6823.0,310.21,310.98,309.96,310.49,6823.0
2020-09-25 13:35:00,310.44,310.69,310.25,310.26,6538.0,310.44,310.69,310.25,310.26,6538.0
2020-09-25 13:40:00,310.36,311.08,310.33,311.08,4355.0,310.36,311.08,310.33,311.08,4355.0
2020-09-25 13:45:00,311.12,311.9,311.04,311.83,6323.0,311.12,311.9,311.04,311.83,6323.0
2020-09-25 13:50:00,311.86,311.91,311.5,311.65,8471.0,311.86,311.91,311.5,311.65,8471.0
2020-09-25 13:55:00,311.63,312.19,311.63,312.0,7415.0,311.63,312.19,311.63,312.0,7415.0
2020-09-25 14:00:00,312.0,312.83,312.0,312.83,12698.0,312.0,312.83,312.0,312.83,12698.0
2020-09-25 14:05:00,312.84,313.39,312.25,312.25,35250.0,312.84,313.39,312.25,312.25,35250.0
2020-09-25 14:10:00,312.34,312.51,311.13,311.4,11326.0,312.34,312.51,311.13,311.4,11326.0
2020-09-25 14:15:00,311.36,312.25,311.2,312.05,10757.0,311.36,312.25,311.2,312.05,10757.0
2020-09-25 14:20:00,311.98,312.53,311.42,312.11,10029.0,311.98,312.53,311.42,312.11,10029.0
2020-09-25 14:25:00,312.09,312.16,311.85,312.16,3420.0,312.09,312.16,311.85,312.16,3420.0
2020-09-25 14:30:00,312.11,312.12,311.72,311.9,5572.0,312.11,312.12,311.72,311.9,5572.0
2020-09-25 14:35:00,311.99,312.63,311.93,312.33,5372.0,311.99,312.63,311.93,312.33,5372.0
2020-09-25 14:40:00,312.36,312.41,311.98,312.01,8000.0,312.36,312.41,311.98,312.01,8000.0
2020-09-25 14:45:00,312.13,312.84,312.13,312.74,5884.0,312.13,312.84,312.13,312.74,5884.0
2020-09-25 14:50:00,312.74,313.4,312.73,313.4,11220.0,312.74,313.4,312.73,313.4,11220.0
2020-09-25 14:55:00,313.34,313.73,313.25,313.72,9072.0,313.34,313.73,313.25,313.72,9072.0
2020-09-25 15:00:00,313.63,314.57,313.63,314.56,17643.0,313.63,314.57,313.63,314.56,17643.0
2020-09-25 15:05:00,314.41,315.19,314.26,315.19,18234.0,314.41,315.19,314.26,315.19,18234.0
2020-09-25 15:10:00,315.0,315.25,314.52,314.86,11857.0,315.0,315.25,314.52,314.86,11857.0
2020-09-25 15:15:00,314.88,315.52,314.77,314.88,20546.0,314.88,315.52,314.77,314.88,20546.0
2020-09-25 15:20:00,314.99,315.56,314.7,315.31,14655.0,314.99,315.56,314.7,315.31,14655.0
2020-09-25 15:25:00,315.31,315.48,314.41,314.97,19040.0,315.31,315.48,314.41,314.97,19040.0
2020-09-25 15:30:00,314.88,315.25,314.59,314.66,13379.0,314.88,315.25,314.59,314.66,13379.0
2020-09-25 15:35:00,314.58,314.86,314.35,314.6,13935.0,314.58,314.86,314.35,314.6,13935.0
2020-09-25 15:40:00,314.61,314.98,314.27,314.98,12494.0,314.61,314.98,314.27,314.98,12494.0
2020-09-25 15:45:00,314.93,315.48,314.76,315.48,15192.0,314.93,315.48,314.76,315.48,15192.0
2020-09-25 15:50:00,315.43,316.28,315.24,316.1,37157.0,315.43,316.28,315.24,316.1,37157.0
2020-09-25 15:55:00,316.12,316.39,315.2,315.53,65240.0,316.12,316.39,315.2,315.53,65240.0
2020-09-28 09:30:00,319.0,319.0,314.02,314.18,65052.0,319.0,319.0,314.02,314.18,65052.0
2020-09-28 09:35:00,314.5,315.59,313.65,315.59,31204.0,314.5,315.59,313.65,315.59,31204.0
2020-09-28 09:40:00,315.59,315.59,313.28,313.78,19448.0,315.59,315.59,313.28,313.78,19448.0
2020-09-28 09:45:00,313.73,314.63,312.6,313.06,18193.0,313.73,314.63,312.6,313.06,18193.0
2020-09-28 09:50:00,312.74,313.99,312.7,313.51,11468.0,312.74,313.99,312.7,313.51,11468.0
2020-09-28 09:55:00,313.38,314.43,313.38,314.07,7457.0,313.38,314.43,313.38,314.07,7457.0
2020-09-28 10:00:00,314.05,315.18,313.82,314.5,27608.0,314.05,315.18,313.82,314.5,27608.0
2020-09-28 10:05:00,314.29,314.42,313.37,313.57,9001.0,314.29,314.42,313.37,313.57,9001.0
2020-09-28 10:10:00,313.6,313.63,312.96,313.59,11159.0,313.6,313.63,312.96,313.59,11159.0
2020-09-28 10:15:00,313.48,314.63,313.48,314.52,19669.0,313.48,314.63,313.48,314.52,19669.0
2020-09-28 10:20:00,314.43,315.08,314.31,314.31,10152.0,314.43,315.08,314.31,314.31,10152.0
2020-09-28 10:25:00,314.12,314.41,313.75,313.85,6225.0,314.12,314.41,313.75,313.85,6225.0
2020-09-28 10:30:00,313.85,314.17,313.31,313.49,16706.0,313.85,314.17,313.31,313.49,16706.0
2020-09-28 10:35:00,313.5,313.59,313.11,313.56,7578.0,313.5,313.59,313.11,313.56,7578.0
2020-09-28 10:40:00,313.56,314.04,313.56,313.83,4355.0,313.56,314.04,313.56,313.83,4355.0
2020-09-28 10:45:00,313.73,314.4,313.12,313.74,4348.0,313.73,314.4,313.12,313.74,4348.0
2020-09-28 10:50:00,313.68,313.68,311.73,311.73,25257.0,313.68,313.68,311.73,311.73,25257.0
2020-09-28 10:55:00,311.75,312.02,311.32,312.0,14659.0,311.75,312.02,311.32,312.0,14659.0
2020-09-28 11:00:00,311.87,312.3,311.55,311.91,4805.0,311.87,312.3,311.55,311.91,4805.0
2020-09-28 11:05:00,312.33,312.99,312.33,312.88,4723.0,312.33,312.99,312.33,312.88,4723.0
2020-09-28 11:10:00,312.88,312.88,312.0,312.79,8866.0,312.88,312.88,312.0,312.79,8866.0
2020-09-28 11:15:00,312.98,313.18,312.75,312.8,8075.0,312.98,313.18,312.75,312.8,8075.0
2020-09-28 11:20:00,312.45,313.09,312.18,312.79,7265.0,312.45,313.09,312.18,312.79,7265.0
2020-09-28 11:25:00,312.79,313.06,312.59,312.84,6811.0,312.79,313.06,312.59,312.84,6811.0
2020-09-28 11:30:00,312.84,312.84,312.26,312.26,11331.0,312.84,312.84,312.26,312.26,11331.0
2020-09-28 11:35:00,312.37,312.84,312.36,312.82,4766.0,312.37,312.84,312.36,312.82,4766.0
2020-09-28 11:40:00,312.5,312.62,311.6,312.0,16394.0,312.5,312.62,311.6,312.0,16394.0
2020-09-28 11:45:00,312.06,312.2,311.56,311.86,10155.0,312.06,312.2,311.56,311.86,10155.0
2020-09-28 11:50:00,311.84,312.42,311.58,312.42,14311.0,311.84,312.42,311.58,312.42,14311.0
2020-09-28 11:55:00,312.24,312.24,311.25,311.67,10686.0,312.24,312.24,311.25,311.67,10686.0
2020-09-28 12:00:00,311.54,311.6,310.95,311.27,7154.0,311.54,311.6,310.95,311.27,7154.0
2020-09-28 12:05:00,311.27,311.27,310.59,311.03,9153.0,311.27,311.27,310.59,311.03,9153.0
2020-09-28 12:10:00,311.14,311.68,311.03,311.62,5061.0,311.14,311.68,311.03,311.62,5061.0
2020-09-28 12:15:00,311.53,311.66,310.97,311.1,4522.0,311.53,311.66,310.97,311.1,4522.0
2020-09-28 12:20:00,311.11,311.35,310.91,311.33,5623.0,311.11,311.35,310.91,311.33,5623.0
2020-09-28 12:25:00,311.36,312.0,311.31,312.0,5016.0,311.36,312.0,311.31,312.0,5016.0
2020-09-28 12:30:00,311.91,312.42,311.62,312.25,3873.0,311.91,312.42,311.62,312.25,3873.0
2020-09-28 12:35:00,312.05,312.23,311.77,312.22,2602.0,312.05,312.23,311.77,312.22,2602.0
2020-09-28 12:40:00,312.3,312.44,312.05,312.44,5887.0,312.3,312.44,312.05,312.44,5887.0
2020-09-28 12:45:00,312.36,312.88,312.15,312.8,8942.0,312.36,312.88,312.15,312.8,8942.0
2020-09-28 12:50:00,312.96,314.25,312.89,314.25,15462.0,312.96,314.25,312.89,314.25,15462.0
2020-09-28 12:55:00,314.18,314.74,314.18,314.54,12964.0,314.18,314.74,314.18,314.54,12964.0
2020-09-28 13:00:00,314.76,314.97,314.29,314.92,9742.0,314.76,314.97,314.29,314.92,9742.0
2020-09-28 13:05:00,314.79,315.4,314.61,315.39,12394.0,314.79,315.4,314.61,315.39,12394.0
2020-09-28 13:10:00,315.31,315.68,315.07,315.59,11699.0,315.31,315.68,315.07,315.59,11699.0
2020-09-28 13:15:00,315.6,315.99,315.5,315.99,10819.0,315.6,315.99,315.5,315.99,10819.0
2020-09-28 13:20:00,316.0,316.75,315.96,316.64,12666.0,316.0,316.75,315.96,316.64,12666.0
2020-09-28 13:25:00,316.54,316.62,315.87,316.17,12387.0,316.54,316.62,315.87,316.17,12387.0
2020-09-28 13:30:00,316.22,316.94,316.0,316.94,9533.0,316.22,316.94,316.0,316.94,9533.0
2020-09-28 13:35:00,316.87,317.21,316.55,317.1,13461.0,316.87,317.21,316.55,317.1,13461.0
2020-09-28 13:40:00,317.13,317.26,316.57,316.64,9364.0,317.13,317.26,316.57,316.64,9364.0
2020-09-28 13:45:00,316.61,316.72,316.04,316.64,5523.0,316.61,316.72,316.04,316.64,5523.0
2020-09-28 13:50:00,316.61,316.76,316.54,316.64,3827.0,316.61,316.76,316.54,316.64,3827.0
2020-09-28 13:55:00,316.74,317.2,316.74,317.12,6347.0,316.74,317.2,316.74,317.12,6347.0
2020-09-28 14:00:00,317.15,317.57,317.0,317.45,9466.0,317.15,317.57,317.0,317.45,9466.0
2020-09-28 14:05:00,317.56,317.72,317.31,317.38,5778.0,317.56,317.72,317.31,317.38,5778.0
2020-09-28 14:10:00,317.38,317.88,317.38,317.81,7196.0,317.38,317.88,317.38,317.81,7196.0
2020-09-28 14:15:00,317.87,318.48,317.02,317.03,9208.0,317.87,318.48,317.02,317.03,9208.0
2020-09-28 14:20:00,317.07,317.1,315.97,316.06,6078.0,317.07,317.1,315.97,316.06,6078.0
2020-09-28 14:25:00,316.11,316.57,316.11,316.57,5082.0,316.11,316.57,316.11,316.57,5082.0
2020-09-28 14:30:00,316.66,317.04,316.58,316.8,7764.0,316.66,317.04,316.58,316.8,7764.0
2020-09-28 14:35:00,316.65,316.75,316.3,316.75,4775.0,316.65,316.75,316.3,316.75,4775.0
2020-09-28 14:40:00,316.75,317.45,316.5,317.21,5696.0,316.75,317.45,316.5,317.21,5696.0
2020-09-28 14:45:00,317.33,317.49,317.26,317.39,6214.0,317.33,317.49,317.26,317.39,6214.0
2020-09-28 14:50:00,317.53,318.25,317.43,317.8,8808.0,317.53,318.25,317.43,317.8,8808.0
2020-09-28 14:55:00,317.94,318.27,317.88,318.17,4245.0,317.94,318.27,317.88,318.17,4245.0
2020-09-28 15:00:00,318.13,318.48,317.77,318.11,10127.0,318.13,318.48,317.77,318.11,10127.0
2020-09-28 15:05:00,318.09,318.26,317.6,317.88,6960.0,318.09,318.26,317.6,317.88,6960.0
2020-09-28 15:10:00,317.82,317.99,317.55,317.82,7232.0,317.82,317.99,317.55,317.82,7232.0
2020-09-28 15:15:00,317.68,318.01,317.54,317.87,2904.0,317.68,318.01,317.54,317.87,2904.0
2020-09-28 15:20:00,317.97,318.18,317.74,317.88,9013.0,317.97,318.18,317.74,317.88,9013.0
2020-09-28 15:25:00,317.94,318.3,317.94,318.19,5680.0,317.94,318.3,317.94,318.19,5680.0
2020-09-28 15:30:00,318.2,318.2,317.25,317.82,8712.0,318.2,318.2,317.25,317.82,8712.0
2020-09-28 15:35:00,317.88,318.49,317.69,318.15,12829.0,317.88,318.49,317.69,318.15,12829.0
2020-09-28 15:40:00,318.14,319.24,318.07,319.13,30690.0,318.14,319.24,318.07,319.13,30690.0
2020-09-28 15:45:00,319.16,319.24,318.73,319.15,19698.0,319.16,319.24,318.73,319.15,19698.0
2020-09-28 15:50:00,318.92,319.25,318.52,318.8,20918.0,318.92,319.25,318.52,318.8,20918.0
2020-09-28 15:55:00,318.83,319.3,318.49,318.99,38179.0,318.83,319.3,318.49,318.99,38179.0
2020-09-29 09:30:00,318.74,319.77,318.0,318.34,22274.0,318.74,319.77,318.0,318.34,22274.0
2020-09-29 09:35:00,318.77,318.95,317.5,318.03,7764.0,318.77,318.95,317.5,318.03,7764.0
2020-09-29 09:40:00,318.49,318.49,316.29,317.01,8400.0,318.49,318.49,316.29,317.01,8400.0
2020-09-29 09:45:00,316.92,317.78,315.97,316.31,6899.0,316.92,317.78,315.97,316.31,6899.0
2020-09-29 09:50:00,316.36,317.38,316.27,316.94,8250.0,316.36,317.38,316.27,316.94,8250.0
2020-09-29 09:55:00,316.83,319.59,316.73,318.89,18962.0,316.83,319.59,316.73,318.89,18962.0
2020-09-29 10:00:00,319.27,321.3,318.61,321.3,22217.0,319.27,321.3,318.61,321.3,22217.0
2020-09-29 10:05:00,321.27,322.73,321.12,322.15,17498.0,321.27,322.73,321.12,322.15,17498.0
2020-09-29 10:10:00,322.15,322.4,321.38,321.87,19069.0,322.15,322.4,321.38,321.87,19069.0
2020-09-29 10:15:00,321.87,322.01,320.39,321.39,17157.0,321.87,322.01,320.39,321.39,17157.0
2020-09-29 10:20:00,321.44,322.89,321.09,322.7,19470.0,321.44,322.89,321.09,322.7,19470.0
2020-09-29 10:25:00,322.8,323.35,322.22,323.0,13785.0,322.8,323.35,322.22,323.0,13785.0
2020-09-29 10:30:00,322.81,323.01,321.18,321.35,9973.0,322.81,323.01,321.18,321.35,9973.0
2020-09-29 10:35:00,321.36,321.54,319.68,320.73,10304.0,321.36,321.54,319.68,320.73,10304.0
2020-09-29 10:40:00,320.59,320.97,320.16,320.5,10034.0,320.59,320.97,320.16,320.5,10034.0
2020-09-29 10:45:00,320.41,320.43,318.34,318.96,19927.0,320.41,320.43,318.34,318.96,19927.0
2020-09-29 10:50:00,319.26,319.61,318.7,319.43,4232.0,319.26,319.61,318.7,319.43,4232.0
2020-09-29 10:55:00,319.5,320.3,319.36,320.07,8735.0,319.5,320.3,319.36,320.07,8735.0
2020-09-29 11:00:00,320.28,320.85,320.12,320.85,8219.0,320.28,320.85,320.12,320.85,8219.0
2020-09-29 11:05:00,320.85,321.9,320.7,321.22,13868.0,320.85,321.9,320.7,321.22,13868.0
2020-09-29 11:10:00,321.45,321.56,320.95,321.56,4626.0,321.45,321.56,320.95,321.56,4626.0
2020-09-29 11:15:00,321.78,322.31,321.6,322.19,7113.0,321.78,322.31,321.6,322.19,7113.0
2020-09-29 11:20:00,322.28,323.86,322.2,323.86,29401.0,322.28,323.86,322.2,323.86,29401.0
2020-09-29 11:25:00,323.86,324.06,323.15,323.57,25796.0,323.86,324.06,323.15,323.57,25796.0
2020-09-29 11:30:00,323.57,323.87,323.22,323.61,17141.0,323.57,323.87,323.22,323.61,17141.0
2020-09-29 11:35:00,323.67,324.77,323.67,324.54,13621.0,323.67,324.77,323.67,324.54,13621.0
2020-09-29 11:40:00,324.57,324.93,323.45,323.71,18229.0,324.57,324.93,323.45,323.71,18229.0
2020-09-29 11:45:00,323.71,323.91,322.66,323.04,28327.0,323.71,323.91,322.66,323.04,28327.0
2020-09-29 11:50:00,323.0,323.73,322.85,323.73,6689.0,323.0,323.73,322.85,323.73,6689.0
2020-09-29 11:55:00,323.57,324.15,323.49,323.82,6094.0,323.57,324.15,323.49,323.82,6094.0
2020-09-29 12:00:00,323.9,323.95,323.61,323.61,2220.0,323.9,323.95,323.61,323.61,2220.0
2020-09-29 12:05:00,323.45,323.77,322.99,323.77,2446.0,323.45,323.77,322.99,323.77,2446.0
2020-09-29 12:10:00,323.71,323.71,323.19,323.51,5571.0,323.71,323.71,323.19,323.51,5571.0
2020-09-29 12:15:00,323.42,323.56,323.06,323.2,3900.0,323.42,323.56,323.06,323.2,3900.0
2020-09-29 12:20:00,323.21,323.71,323.19,323.71,2906.0,323.21,323.71,323.19,323.71,2906.0
2020-09-29 12:25:00,323.36,323.86,323.35,323.63,4975.0,323.36,323.86,323.35,323.63,4975.0
2020-09-29 12:30:00,323.67,324.24,323.66,324.24,11525.0,323.67,324.24,323.66,324.24,11525.0
2020-09-29 12:35:00,324.3,324.88,324.3,324.82,7943.0,324.3,324.88,324.3,324.82,7943.0
2020-09-29 12:40:00,324.78,325.22,324.27,324.27,19979.0,324.78,325.22,324.27,324.27,19979.0
2020-09-29 12:45:00,324.12,324.56,323.44,323.46,8240.0,324.12,324.56,323.44,323.46,8240.0
2020-09-29 12:50:00,323.55,323.78,323.53,323.77,2086.0,323.55,323.78,323.53,323.77,2086.0
2020-09-29 12:55:00,323.71,324.08,323.46,324.04,6069.0,323.71,324.08,323.46,324.04,6069.0
2020-09-29 13:00:00,324.05,324.2,323.37,323.38,7387.0,324.05,324.2,323.37,323.38,7387.0
2020-09-29 13:05:00,323.43,323.43,322.42,322.48,8148.0,323.43,323.43,322.42,322.48,8148.0
2020-09-29 13:10:00,322.36,322.63,322.22,322.48,4792.0,322.36,322.63,322.22,322.48,4792.0
2020-09-29 13:15:00,322.52,322.72,322.26,322.46,5398.0,322.52,322.72,322.26,322.46,5398.0
2020-09-29 13:20:00,322.44,323.18,322.39,323.16,4632.0,322.44,323.18,322.39,323.16,4632.0
2020-09-29 13:25:00,323.31,324.02,323.28,323.91,7551.0,323.31,324.02,323.28,323.91,7551.0
2020-09-29 13:30:00,323.98,324.28,323.96,324.24,3203.0,323.98,324.28,323.96,324.24,3203.0
2020-09-29 13:35:00,324.17,324.17,323.67,323.67,2660.0,324.17,324.17,323.67,323.67,2660.0
2020-09-29 13:40:00,323.51,323.69,323.32,323.62,3250.0,323.51,323.69,323.32,323.62,3250.0
2020-09-29 13:45:00,323.69,323.77,323.51,323.77,2666.0,323.69,323.77,323.51,323.77,2666.0
2020-09-29 13:50:00,323.98,324.79,323.97,324.52,7739.0,323.98,324.79,323.97,324.52,7739.0
2020-09-29 13:55:00,324.82,324.92,324.65,324.85,5657.0,324.82,324.92,324.65,324.85,5657.0
2020-09-29 14:00:00,324.91,324.92,324.53,324.6,5750.0,324.91,324.92,324.53,324.6,5750.0
2020-09-29 14:05:00,324.5,324.5,324.1,324.38,6575.0,324.5,324.5,324.1,324.38,6575.0
2020-09-29 14:10:00,324.48,324.7,324.29,324.65,4015.0,324.48,324.7,324.29,324.65,4015.0
2020-09-29 14:15:00,324.65,324.68,324.27,324.68,4360.0,324.65,324.68,324.27,324.68,4360.0
2020-09-29 14:20:00,324.52,324.67,324.06,324.06,5984.0,324.52,324.67,324.06,324.06,5984.0
2020-09-29 14:25:00,324.13,324.44,324.07,324.43,4199.0,324.13,324.44,324.07,324.43,4199.0
2020-09-29 14:30:00,324.39,324.92,324.26,324.92,5621.0,324.39,324.92,324.26,324.92,5621.0
2020-09-29 14:35:00,324.9,325.24,324.84,325.15,7678.0,324.9,325.24,324.84,325.15,7678.0
2020-09-29 14:40:00,325.06,325.06,324.66,324.66,3724.0,325.06,325.06,324.66,324.66,3724.0
2020-09-29 14:45:00,324.62,324.9,324.55,324.57,9261.0,324.62,324.9,324.55,324.57,9261.0
2020-09-29 14:50:00,324.78,325.1,324.16,324.23,11504.0,324.78,325.1,324.16,324.23,11504.0
2020-09-29 14:55:00,324.3,324.58,324.19,324.19,12273.0,324.3,324.58,324.19,324.19,12273.0
2020-09-29 15:00:00,324.24,324.68,324.07,324.68,6671.0,324.24,324.68,324.07,324.68,6671.0
2020-09-29 15:05:00,324.66,324.85,324.47,324.71,9612.0,324.66,324.85,324.47,324.71,9612.0
2020-09-29 15:10:00,324.8,324.93,324.6,324.86,6128.0,324.8,324.93,324.6,324.86,6128.0
2020-09-29 15:15:00,324.9,324.95,324.66,324.75,7242.0,324.9,324.95,324.66,324.75,7242.0
2020-09-29 15:20:00,324.86,324.88,323.88,324.33,19020.0,324.86,324.88,323.88,324.33,19020.0
2020-09-29 15:25:00,324.27,324.34,323.61,324.14,22369.0,324.27,324.34,323.61,324.14,22369.0
2020-09-29 15:30:00,324.03,324.26,323.68,324.25,22594.0,324.03,324.26,323.68,324.25,22594.0
2020-09-29 15:35:00,324.35,324.45,323.36,323.57,14578.0,324.35,324.45,323.36,323.57,14578.0
2020-09-29 15:40:00,323.47,323.94,323.35,323.63,8905.0,323.47,323.94,323.35,323.63,8905.0
2020-09-29 15:45:00,323.72,324.45,323.59,324.13,16863.0,323.72,324.45,323.59,324.13,16863.0
2020-09-29 15:50:00,324.06,324.67,324.03,324.52,26200.0,324.06,324.67,324.03,324.52,26200.0
2020-09-29 15:55:00,324.54,324.58,323.49,323.49,35928.0,324.54,324.58,323.49,323.49,35928.0
2020-09-30 09:30:00,329.0,330.86,327.76,329.34,102055.0,329.0,330.86,327.76,329.34,102055.0
2020-09-30 09:35:00,329.06,332.77,328.9,332.19,55910.0,329.06,332.77,328.9,332.19,55910.0
2020-09-30 09:40:00,332.24,333.0,329.21,330.6,45256.0,332.24,333.0,329.21,330.6,45256.0
2020-09-30 09:45:00,330.71,330.9,329.67,330.17,24450.0,330.71,330.9,329.67,330.17,24450.0
2020-09-30 09:50:00,330.16,332.56,329.97,331.78,25291.0,330.16,332.56,329.97,331.78,25291.0
2020-09-30 09:55:00,332.0,332.3,331.01,331.76,15761.0,332.0,332.3,331.01,331.76,15761.0
2020-09-30 10:00:00,331.93,332.17,330.82,331.13,20929.0,331.93,332.17,330.82,331.13,20929.0
2020-09-30 10:05:00,330.93,330.93,329.12,329.36,14979.0,330.93,330.93,329.12,329.36,14979.0
2020-09-30 10:10:00,329.5,329.96,327.8,328.07,19713.0,329.5,329.96,327.8,328.07,19713.0
2020-09-30 10:15:00,327.94,328.81,327.1,328.19,32297.0,327.94,328.81,327.1,328.19,32297.0
2020-09-30 10:20:00,328.09,329.79,327.87,329.42,25968.0,328.09,329.79,327.87,329.42,25968.0
2020-09-30 10:25:00,329.79,330.23,328.67,329.54,17670.0,329.79,330.23,328.67,329.54,17670.0
2020-09-30 10:30:00,329.53,330.35,328.91,330.35,14566.0,329.53,330.35,328.91,330.35,14566.0
2020-09-30 10:35:00,330.22,330.63,329.3,329.67,9300.0,330.22,330.63,329.3,329.67,9300.0
2020-09-30 10:40:00,329.37,330.42,329.17,329.37,7823.0,329.37,330.42,329.17,329.37,7823.0
2020-09-30 10:45:00,329.49,330.19,329.35,329.76,10080.0,329.49,330.19,329.35,329.76,10080.0
2020-09-30 10:50:00,329.68,329.78,328.67,328.67,9319.0,329.68,329.78,328.67,328.67,9319.0
2020-09-30 10:55:00,328.71,328.95,328.0,328.1,8621.0,328.71,328.95,328.0,328.1,8621.0
2020-09-30 11:00:00,327.99,328.14,326.81,326.81,13528.0,327.99,328.14,326.81,326.81,13528.0
2020-09-30 11:05:00,326.94,327.95,326.93,327.65,8869.0,326.94,327.95,326.93,327.65,8869.0
2020-09-30 11:10:00,327.85,329.76,327.85,329.56,11306.0,327.85,329.76,327.85,329.56,11306.0
2020-09-30 11:15:00,329.35,330.22,329.27,329.93,10619.0,329.35,330.22,329.27,329.93,10619.0
2020-09-30 11:20:00,329.55,329.64,328.85,328.96,6753.0,329.55,329.64,328.85,328.96,6753.0
2020-09-30 11:25:00,329.09,329.89,329.07,329.5,6935.0,329.09,329.89,329.07,329.5,6935.0
2020-09-30 11:30:00,329.4,329.95,329.07,329.27,23726.0,329.4,329.95,329.07,329.27,23726.0
2020-09-30 11:35:00,329.23,329.89,329.22,329.75,7336.0,329.23,329.89,329.22,329.75,7336.0
2020-09-30 11:40:00,329.75,330.97,329.75,330.77,16072.0,329.75,330.97,329.75,330.77,16072.0
2020-09-30 11:45:00,330.85,331.83,330.8,331.65,9292.0,330.85,331.83,330.8,331.65,9292.0
2020-09-30 11:50:00,331.62,331.87,329.94,331.19,22935.0,331.62,331.87,329.94,331.19,22935.0
2020-09-30 11:55:00,331.41,331.62,331.05,331.52,7749.0,331.41,331.62,331.05,331.52,7749.0
2020-09-30 12:00:00,331.54,332.56,331.36,332.35,11736.0,331.54,332.56,331.36,332.35,11736.0
2020-09-30 12:05:00,332.06,332.31,331.63,332.06,8216.0,332.06,332.31,331.63,332.06,8216.0
2020-09-30 12:10:00,332.1,332.43,332.1,332.22,5425.0,332.1,332.43,332.1,332.22,5425.0
2020-09-30 12:15:00,332.31,332.31,331.42,331.81,10362.0,332.31,332.31,331.42,331.81,10362.0
2020-09-30 12:20:00,331.56,331.78,330.54,330.66,10090.0,331.56,331.78,330.54,330.66,10090.0
2020-09-30 12:25:00,330.72,330.88,330.4,330.79,10914.0,330.72,330.88,330.4,330.79,10914.0
2020-09-30 12:30:00,330.73,331.18,330.71,331.0,7865.0,330.73,331.18,330.71,331.0,7865.0
2020-09-30 12:35:00,331.02,331.09,330.17,330.47,18046.0,331.02,331.09,330.17,330.47,18046.0
2020-09-30 12:40:00,330.41,330.55,330.07,330.24,9250.0,330.41,330.55,330.07,330.24,9250.0
2020-09-30 12:45:00,330.15,330.82,330.15,330.82,3387.0,330.15,330.82,330.15,330.82,3387.0
2020-09-30 12:50:00,330.73,331.1,330.65,330.69,4187.0,330.73,331.1,330.65,330.69,4187.0
2020-09-30 12:55:00,330.73,331.56,330.69,331.56,8216.0,330.73,331.56,330.69,331.56,8216.0
2020-09-30 13:00:00,331.54,331.94,330.61,331.04,20172.0,331.54,331.94,330.61,331.04,20172.0
2020-09-30 13:05:00,330.97,331.1,330.28,330.68,6637.0,330.97,331.1,330.28,330.68,6637.0
2020-09-30 13:10:00,330.7,331.1,330.36,330.58,5253.0,330.7,331.1,330.36,330.58,5253.0
2020-09-30 13:15:00,330.58,331.36,330.42,331.32,8353.0,330.58,331.36,330.42,331.32,8353.0
2020-09-30 13:20:00,331.38,331.38,329.64,330.07,14787.0,331.38,331.38,329.64,330.07,14787.0
2020-09-30 13:25:00,330.16,330.75,330.09,330.75,3801.0,330.16,330.75,330.09,330.75,3801.0
2020-09-30 13:30:00,330.77,331.55,330.7,331.55,4197.0,330.77,331.55,330.7,331.55,4197.0
2020-09-30 13:35:00,331.52,332.34,331.5,332.21,10803.0,331.52,332.34,331.5,332.21,10803.0
2020-09-30 13:40:00,332.24,332.24,331.77,332.12,8744.0,332.24,332.24,331.77,332.12,8744.0
2020-09-30 13:45:00,332.09,332.34,331.83,332.32,3893.0,332.09,332.34,331.83,332.32,3893.0
2020-09-30 13:50:00,332.34,332.79,332.3,332.79,12281.0,332.34,332.79,332.3,332.79,12281.0
2020-09-30 13:55:00,332.81,332.82,332.09,332.48,5134.0,332.81,332.82,332.09,332.48,5134.0
2020-09-30 14:00:00,332.59,334.0,332.59,333.69,16418.0,332.59,334.0,332.59,333.69,16418.0
2020-09-30 14:05:00,333.76,334.35,333.65,334.16,10056.0,333.76,334.35,333.65,334.16,10056.0
2020-09-30 14:10:00,334.15,334.31,333.24,333.39,11969.0,334.15,334.31,333.24,333.39,11969.0
2020-09-30 14:15:00,333.42,333.5,332.69,332.96,6964.0,333.42,333.5,332.69,332.96,6964.0
2020-09-30 14:20:00,332.86,333.45,331.3,332.04,12819.0,332.86,333.45,331.3,332.04,12819.0
2020-09-30 14:25:00,331.09,333.31,331.09,333.06,15537.0,331.09,333.31,331.09,333.06,15537.0
2020-09-30 14:30:00,332.9,332.9,331.68,331.95,6767.0,332.9,332.9,331.68,331.95,6767.0
2020-09-30 14:35:00,331.98,332.24,330.58,331.31,8913.0,331.98,332.24,330.58,331.31,8913.0
2020-09-30 14:40:00,331.12,331.69,330.52,330.9,7298.0,331.12,331.69,330.52,330.9,7298.0
2020-09-30 14:45:00,330.75,330.8,329.1,329.11,12511.0,330.75,330.8,329.1,329.11,12511.0
2020-09-30 14:50:00,329.1,329.62,328.65,328.99,17863.0,329.1,329.62,328.65,328.99,17863.0
2020-09-30 14:55:00,328.9,330.69,328.89,330.45,15527.0,328.9,330.69,328.89,330.45,15527.0
2020-09-30 15:00:00,330.62,330.72,330.15,330.15,3355.0,330.62,330.72,330.15,330.15,3355.0
2020-09-30 15:05:00,330.4,331.68,330.27,331.12,10289.0,330.4,331.68,330.27,331.12,10289.0
2020-09-30 15:10:00,330.81,331.14,329.2,329.86,12853.0,330.81,331.14,329.2,329.86,12853.0
2020-09-30 15:15:00,329.79,329.97,328.31,328.7,10364.0,329.79,329.97,328.31,328.7,10364.0
2020-09-30 15:20:00,328.61,328.61,327.68,328.03,10296.0,328.61,328.61,327.68,328.03,10296.0
2020-09-30 15:25:00,328.11,329.28,327.8,329.12,9605.0,328.11,329.28,327.8,329.12,9605.0
2020-09-30 15:30:00,328.7,329.7,328.13,329.34,19262.0,328.7,329.7,328.13,329.34,19262.0
2020-09-30 15:35:00,329.47,329.52,328.96,329.03,15413.0,329.47,329.52,328.96,329.03,15413.0
2020-09-30 15:40:00,328.86,329.65,328.64,329.43,20709.0,328.86,329.65,328.64,329.43,20709.0
2020-09-30 15:45:00,329.42,330.31,329.31,329.77,26185.0,329.42,330.31,329.31,329.77,26185.0
2020-09-30 15:50:00,329.85,330.4,329.19,329.63,53778.0,329.85,330.4,329.19,329.63,53778.0
2020-09-30 15:55:00,329.48,330.4,329.22,329.44,62397.0,329.48,330.4,329.22,329.44,62397.0
2020-10-01 09:30:00,334.01,335.85,333.0,335.85,53041.0,334.01,335.85,333.0,335.85,53041.0
2020-10-01 09:35:00,335.85,336.18,334.62,334.91,21867.0,335.85,336.18,334.62,334.91,21867.0
2020-10-01 09:40:00,335.0,335.24,334.35,334.39,11757.0,335.0,335.24,334.35,334.39,11757.0
2020-10-01 09:45:00,334.47,334.75,332.62,333.95,19365.0,334.47,334.75,332.62,333.95,19365.0
2020-10-01 09:50:00,333.73,335.62,333.72,335.35,20273.0,333.73,335.62,333.72,335.35,20273.0
2020-10-01 09:55:00,335.53,336.67,335.44,335.78,26552.0,335.53,336.67,335.44,335.78,26552.0
2020-10-01 10:00:00,335.79,337.59,335.46,337.28,32052.0,335.79,337.59,335.46,337.28,32052.0
2020-10-01 10:05:00,337.3,337.59,335.63,336.72,16766.0,337.3,337.59,335.63,336.72,16766.0
2020-10-01 10:10:00,336.84,337.08,335.39,336.91,14321.0,336.84,337.08,335.39,336.91,14321.0
2020-10-01 10:15:00,337.4,337.47,336.26,336.8,20995.0,337.4,337.47,336.26,336.8,20995.0
2020-10-01 10:20:00,336.77,337.43,336.51,337.32,11749.0,336.77,337.43,336.51,337.32,11749.0
2020-10-01 10:25:00,337.22,337.25,336.07,337.25,9976.0,337.22,337.25,336.07,337.25,9976.0
2020-10-01 10:30:00,336.84,338.2,336.74,337.72,22639.0,336.84,338.2,336.74,337.72,22639.0
2020-10-01 10:35:00,337.74,339.19,337.73,339.07,11121.0,337.74,339.19,337.73,339.07,11121.0
2020-10-01 10:40:00,339.19,339.28,338.5,338.92,14391.0,339.19,339.28,338.5,338.92,14391.0
2020-10-01 10:45:00,339.09,339.36,338.22,339.06,11106.0,339.09,339.36,338.22,339.06,11106.0
2020-10-01 10:50:00,339.16,339.65,338.54,338.79,15046.0,339.16,339.65,338.54,338.79,15046.0
2020-10-01 10:55:00,338.72,338.81,337.61,338.66,12853.0,338.72,338.81,337.61,338.66,12853.0
2020-10-01 11:00:00,338.83,339.0,338.07,338.76,3140.0,338.83,339.0,338.07,338.76,3140.0
2020-10-01 11:05:00,338.69,338.96,337.78,337.78,6235.0,338.69,338.96,337.78,337.78,6235.0
2020-10-01 11:10:00,337.5,338.05,337.01,338.01,6969.0,337.5,338.05,337.01,338.01,6969.0
2020-10-01 11:15:00,337.96,338.3,337.21,337.74,11044.0,337.96,338.3,337.21,337.74,11044.0
2020-10-01 11:20:00,337.87,338.66,337.66,338.66,10506.0,337.87,338.66,337.66,338.66,10506.0
2020-10-01 11:25:00,338.49,338.79,338.36,338.62,3300.0,338.49,338.79,338.36,338.62,3300.0
2020-10-01 11:30:00,338.89,339.19,338.71,339.03,9579.0,338.89,339.19,338.71,339.03,9579.0
2020-10-01 11:35:00,339.15,339.68,338.94,339.06,15430.0,339.15,339.68,338.94,339.06,15430.0
2020-10-01 11:40:00,339.07,339.55,338.99,339.15,10621.0,339.07,339.55,338.99,339.15,10621.0
2020-10-01 11:45:00,339.15,339.16,337.5,337.5,7818.0,339.15,339.16,337.5,337.5,7818.0
2020-10-01 11:50:00,337.69,337.9,337.1,337.78,5454.0,337.69,337.9,337.1,337.78,5454.0
2020-10-01 11:55:00,337.93,338.38,337.75,338.09,3463.0,337.93,338.38,337.75,338.09,3463.0
2020-10-01 12:00:00,338.12,338.12,337.09,337.5,5985.0,338.12,338.12,337.09,337.5,5985.0
2020-10-01 12:05:00,337.47,338.69,337.38,338.62,6140.0,337.47,338.69,337.38,338.62,6140.0
2020-10-01 12:10:00,338.65,340.68,338.65,340.67,20047.0,338.65,340.68,338.65,340.67,20047.0
2020-10-01 12:15:00,340.56,340.86,339.94,340.37,8375.0,340.56,340.86,339.94,340.37,8375.0
2020-10-01 12:20:00,340.49,341.15,340.49,340.97,10827.0,340.49,341.15,340.49,340.97,10827.0
2020-10-01 12:25:00,340.81,341.13,340.57,340.72,8388.0,340.81,341.13,340.57,340.72,8388.0
2020-10-01 12:30:00,340.81,340.88,339.85,340.0,17221.0,340.81,340.88,339.85,340.0,17221.0
2020-10-01 12:35:00,339.97,340.39,339.66,340.0,5573.0,339.97,340.39,339.66,340.0,5573.0
2020-10-01 12:40:00,340.0,341.0,340.0,340.52,8068.0,340.0,341.0,340.0,340.52,8068.0
2020-10-01 12:45:00,340.29,340.73,340.1,340.69,8864.0,340.29,340.73,340.1,340.69,8864.0
2020-10-01 12:50:00,340.53,340.54,339.77,340.3,5297.0,340.53,340.54,339.77,340.3,5297.0
2020-10-01 12:55:00,340.45,340.45,339.68,340.04,3795.0,340.45,340.45,339.68,340.04,3795.0
2020-10-01 13:00:00,340.25,340.4,339.81,339.81,4316.0,340.25,340.4,339.81,339.81,4316.0
2020-10-01 13:05:00,340.0,340.45,340.0,340.41,2841.0,340.0,340.45,340.0,340.41,2841.0
2020-10-01 13:10:00,340.28,340.5,339.96,340.09,5435.0,340.28,340.5,339.96,340.09,5435.0
2020-10-01 13:15:00,340.24,340.31,339.67,339.92,5699.0,340.24,340.31,339.67,339.92,5699.0
2020-10-01 13:20:00,339.73,340.26,339.73,340.25,4905.0,339.73,340.26,339.73,340.25,4905.0
2020-10-01 13:25:00,340.28,340.36,339.68,340.01,3485.0,340.28,340.36,339.68,340.01,3485.0
2020-10-01 13:30:00,340.0,340.97,340.0,340.46,6300.0,340.0,340.97,340.0,340.46,6300.0
2020-10-01 13:35:00,340.36,340.8,340.33,340.63,2767.0,340.36,340.8,340.33,340.63,2767.0
2020-10-01 13:40:00,340.62,340.89,340.54,340.58,5698.0,340.62,340.89,340.54,340.58,5698.0
2020-10-01 13:45:00,340.59,341.34,340.56,341.27,11266.0,340.59,341.34,340.56,341.27,11266.0
2020-10-01 13:50:00,341.25,343.27,341.08,342.98,19609.0,341.25,343.27,341.08,342.98,19609.0
2020-10-01 13:55:00,342.9,343.17,341.21,342.12,11392.0,342.9,343.17,341.21,342.12,11392.0
2020-10-01 14:00:00,341.94,342.44,340.72,341.62,10601.0,341.94,342.44,340.72,341.62,10601.0
2020-10-01 14:05:00,341.35,341.4,339.83,339.83,35671.0,341.35,341.4,339.83,339.83,35671.0
2020-10-01 14:10:00,340.0,340.89,339.74,340.37,9468.0,340.0,340.89,339.74,340.37,9468.0
2020-10-01 14:15:00,340.03,340.03,339.2,339.31,13442.0,340.03,340.03,339.2,339.31,13442.0
2020-10-01 14:20:00,339.22,340.34,338.94,340.26,10315.0,339.22,340.34,338.94,340.26,10315.0
2020-10-01 14:25:00,340.12,340.74,340.11,340.74,7750.0,340.12,340.74,340.11,340.74,7750.0
2020-10-01 14:30:00,340.63,341.5,340.47,341.5,11841.0,340.63,341.5,340.47,341.5,11841.0
2020-10-01 14:35:00,341.32,341.66,341.11,341.29,6859.0,341.32,341.66,341.11,341.29,6859.0
2020-10-01 14:40:00,341.29,341.59,341.16,341.52,4941.0,341.29,341.59,341.16,341.52,4941.0
2020-10-01 14:45:00,341.18,341.5,340.55,340.68,10934.0,341.18,341.5,340.55,340.68,10934.0
2020-10-01 14:50:00,340.76,341.4,340.03,340.42,20848.0,340.76,341.4,340.03,340.42,20848.0
2020-10-01 14:55:00,340.39,342.12,340.14,340.77,15717.0,340.39,342.12,340.14,340.77,15717.0
2020-10-01 15:00:00,340.88,341.12,340.63,340.74,5020.0,340.88,341.12,340.63,340.74,5020.0
2020-10-01 15:05:00,340.91,341.64,340.72,340.91,8475.0,340.91,341.64,340.72,340.91,8475.0
2020-10-01 15:10:00,340.91,341.08,340.53,340.71,8015.0,340.91,341.08,340.53,340.71,8015.0
2020-10-01 15:15:00,340.66,340.68,340.1,340.29,11306.0,340.66,340.68,340.1,340.29,11306.0
2020-10-01 15:20:00,340.19,340.4,339.62,339.75,10730.0,340.19,340.4,339.62,339.75,10730.0
2020-10-01 15:25:00,339.63,340.17,338.82,338.82,11596.0,339.63,340.17,338.82,338.82,11596.0
2020-10-01 15:30:00,339.03,339.33,338.26,338.97,14023.0,339.03,339.33,338.26,338.97,14023.0
2020-10-01 15:35:00,339.09,339.21,338.2,338.9,18428.0,339.09,339.21,338.2,338.9,18428.0
2020-10-01 15:40:00,338.93,339.1,338.48,338.64,11513.0,338.93,339.1,338.48,338.64,11513.0
2020-10-01 15:45:00,338.56,339.99,338.41,339.99,26193.0,338.56,339.99,338.41,339.99,26193.0
2020-10-01 15:50:00,339.74,341.29,339.74,341.29,27322.0,339.74,341.29,339.74,341.29,27322.0
2020-10-01 15:55:00,341.16,341.39,340.64,341.17,44583.0,341.16,341.39,340.64,341.17,44583.0
2020-10-02 09:30:00,333.22,335.5,330.39,334.52,73202.0,333.22,335.5,330.39,334.52,73202.0
2020-10-02 09:35:00,334.21,337.55,333.23,336.52,46802.0,334.21,337.55,333.23,336.52,46802.0
2020-10-02 09:40:00,336.54,336.99,333.17,334.94,52060.0,336.54,336.99,333.17,334.94,52060.0
2020-10-02 09:45:00,335.01,336.31,333.6,335.86,24668.0,335.01,336.31,333.6,335.86,24668.0
2020-10-02 09:50:00,335.78,335.94,334.1,334.64,23956.0,335.78,335.94,334.1,334.64,23956.0
2020-10-02 09:55:00,334.58,336.64,334.48,336.3,11014.0,334.58,336.64,334.48,336.3,11014.0
2020-10-02 10:00:00,336.0,337.87,335.93,337.79,13036.0,336.0,337.87,335.93,337.79,13036.0
2020-10-02 10:05:00,337.6,338.33,337.02,337.94,16258.0,337.6,338.33,337.02,337.94,16258.0
2020-10-02 10:10:00,338.48,338.79,337.89,338.39,19364.0,338.48,338.79,337.89,338.39,19364.0
2020-10-02 10:15:00,338.48,339.27,338.04,338.64,19462.0,338.48,339.27,338.04,338.64,19462.0
2020-10-02 10:20:00,338.49,338.52,336.56,336.99,31993.0,338.49,338.52,336.56,336.99,31993.0
2020-10-02 10:25:00,336.79,337.39,336.05,337.28,5149.0,336.79,337.39,336.05,337.28,5149.0
2020-10-02 10:30:00,336.86,337.25,336.56,337.14,5250.0,336.86,337.25,336.56,337.14,5250.0
2020-10-02 10:35:00,337.13,337.39,336.26,336.35,7478.0,337.13,337.39,336.26,336.35,7478.0
2020-10-02 10:40:00,336.34,336.5,335.15,335.24,21408.0,336.34,336.5,335.15,335.24,21408.0
2020-10-02 10:45:00,335.16,336.67,335.03,336.23,8799.0,335.16,336.67,335.03,336.23,8799.0
2020-10-02 10:50:00,336.34,336.47,335.11,335.17,8413.0,336.34,336.47,335.11,335.17,8413.0
2020-10-02 10:55:00,335.31,336.15,335.31,336.0,7550.0,335.31,336.15,335.31,336.0,7550.0
2020-10-02 11:00:00,335.78,336.22,334.75,335.16,9028.0,335.78,336.22,334.75,335.16,9028.0
2020-10-02 11:05:00,335.14,335.65,334.67,335.18,18879.0,335.14,335.65,334.67,335.18,18879.0
2020-10-02 11:10:00,335.1,335.34,334.58,334.67,8702.0,335.1,335.34,334.58,334.67,8702.0
2020-10-02 11:15:00,334.7,336.33,334.15,336.19,15093.0,334.7,336.33,334.15,336.19,15093.0
2020-10-02 11:20:00,335.82,336.0,335.28,335.34,8529.0,335.82,336.0,335.28,335.34,8529.0
2020-10-02 11:25:00,335.48,335.49,334.52,335.11,6015.0,335.48,335.49,334.52,335.11,6015.0
2020-10-02 11:30:00,334.91,335.05,333.01,333.27,16216.0,334.91,335.05,333.01,333.27,16216.0
2020-10-02 11:35:00,333.14,333.34,331.46,331.46,18518.0,333.14,333.34,331.46,331.46,18518.0
2020-10-02 11:40:00,331.6,332.14,330.95,331.98,16348.0,331.6,332.14,330.95,331.98,16348.0
2020-10-02 11:45:00,331.95,332.2,331.16,331.39,21348.0,331.95,332.2,331.16,331.39,21348.0
2020-10-02 11:50:00,331.21,331.73,330.32,330.33,13184.0,331.21,331.73,330.32,330.33,13184.0
2020-10-02 11:55:00,330.3,330.44,328.89,329.61,33576.0,330.3,330.44,328.89,329.61,33576.0
2020-10-02 12:00:00,329.4,329.67,328.3,328.45,20350.0,329.4,329.67,328.3,328.45,20350.0
2020-10-02 12:05:00,328.25,329.49,327.73,329.28,30209.0,328.25,329.49,327.73,329.28,30209.0
2020-10-02 12:10:00,329.22,330.8,328.95,330.16,19765.0,329.22,330.8,328.95,330.16,19765.0
2020-10-02 12:15:00,330.1,330.43,329.31,330.41,16028.0,330.1,330.43,329.31,330.41,16028.0
2020-10-02 12:20:00,330.42,330.94,329.42,330.29,15438.0,330.42,330.94,329.42,330.29,15438.0
2020-10-02 12:25:00,330.23,331.3,330.23,330.67,5150.0,330.23,331.3,330.23,330.67,5150.0
2020-10-02 12:30:00,330.54,331.16,330.2,330.9,19309.0,330.54,331.16,330.2,330.9,19309.0
2020-10-02 12:35:00,330.94,332.82,330.76,332.82,7916.0,330.94,332.82,330.76,332.82,7916.0
2020-10-02 12:40:00,332.69,333.15,332.33,332.65,11694.0,332.69,333.15,332.33,332.65,11694.0
2020-10-02 12:45:00,332.78,332.9,332.0,332.0,4812.0,332.78,332.9,332.0,332.0,4812.0
2020-10-02 12:50:00,331.97,332.06,331.56,331.76,6604.0,331.97,332.06,331.56,331.76,6604.0
2020-10-02 12:55:00,331.77,332.15,331.06,331.06,5756.0,331.77,332.15,331.06,331.06,5756.0
2020-10-02 13:00:00,331.06,331.42,330.71,330.82,6556.0,331.06,331.42,330.71,330.82,6556.0
2020-10-02 13:05:00,330.82,330.83,329.71,330.4,9454.0,330.82,330.83,329.71,330.4,9454.0
2020-10-02 13:10:00,330.33,331.1,330.18,330.59,5849.0,330.33,331.1,330.18,330.59,5849.0
2020-10-02 13:15:00,330.93,331.41,330.41,330.71,5387.0,330.93,331.41,330.41,330.71,5387.0
2020-10-02 13:20:00,330.82,331.98,330.82,331.74,3900.0,330.82,331.98,330.82,331.74,3900.0
2020-10-02 13:25:00,332.1,332.3,331.62,331.69,5200.0,332.1,332.3,331.62,331.69,5200.0
2020-10-02 13:30:00,331.79,331.79,331.01,331.01,4587.0,331.79,331.79,331.01,331.01,4587.0
2020-10-02 13:35:00,331.02,332.49,331.02,332.49,7156.0,331.02,332.49,331.02,332.49,7156.0
2020-10-02 13:40:00,332.36,332.55,330.82,330.9,3600.0,332.36,332.55,330.82,330.9,3600.0
2020-10-02 13:45:00,330.89,331.29,330.66,330.99,4867.0,330.89,331.29,330.66,330.99,4867.0
2020-10-02 13:50:00,330.93,331.12,330.42,330.95,4165.0,330.93,331.12,330.42,330.95,4165.0
2020-10-02 13:55:00,330.57,331.17,330.44,331.06,3830.0,330.57,331.17,330.44,331.06,3830.0
2020-10-02 14:00:00,330.96,331.82,330.9,331.82,2941.0,330.96,331.82,330.9,331.82,2941.0
2020-10-02 14:05:00,331.82,332.21,331.5,332.04,5089.0,331.82,332.21,331.5,332.04,5089.0
2020-10-02 14:10:00,332.19,332.62,331.97,332.06,5886.0,332.19,332.62,331.97,332.06,5886.0
2020-10-02 14:15:00,332.15,332.39,331.61,331.63,4726.0,332.15,332.39,331.61,331.63,4726.0
2020-10-02 14:20:00,331.65,331.84,331.35,331.63,6779.0,331.65,331.84,331.35,331.63,6779.0
2020-10-02 14:25:00,331.39,331.75,331.11,331.66,6753.0,331.39,331.75,331.11,331.66,6753.0
2020-10-02 14:30:00,331.63,331.95,330.8,330.83,8008.0,331.63,331.95,330.8,330.83,8008.0
2020-10-02 14:35:00,330.8,330.99,330.26,330.39,6076.0,330.8,330.99,330.26,330.39,6076.0
2020-10-02 14:40:00,330.33,331.32,330.16,331.2,6407.0,330.33,331.32,330.16,331.2,6407.0
2020-10-02 14:45:00,331.17,331.74,330.91,331.43,4531.0,331.17,331.74,330.91,331.43,4531.0
2020-10-02 14:50:00,331.41,331.69,330.99,331.59,7782.0,331.41,331.69,330.99,331.59,7782.0
2020-10-02 14:55:00,331.69,332.85,331.67,332.45,14714.0,331.69,332.85,331.67,332.45,14714.0
2020-10-02 15:00:00,332.23,332.27,331.65,332.27,6482.0,332.23,332.27,331.65,332.27,6482.0
2020-10-02 15:05:00,332.25,332.4,331.9,332.04,5651.0,332.25,332.4,331.9,332.04,5651.0
2020-10-02 15:10:00,332.03,332.99,330.99,331.17,14384.0,332.03,332.99,330.99,331.17,14384.0
2020-10-02 15:15:00,331.1,332.06,331.02,332.06,5578.0,331.1,332.06,331.02,332.06,5578.0
2020-10-02 15:20:00,331.97,332.83,331.87,332.74,10047.0,331.97,332.83,331.87,332.74,10047.0
2020-10-02 15:25:00,332.83,333.64,332.8,333.44,12165.0,332.83,333.64,332.8,333.44,12165.0
2020-10-02 15:30:00,333.39,334.34,333.19,334.24,26596.0,333.39,334.34,333.19,334.24,26596.0
2020-10-02 15:35:00,334.04,334.76,334.03,334.2,18094.0,334.04,334.76,334.03,334.2,18094.0
2020-10-02 15:40:00,334.34,334.34,333.38,333.99,18671.0,334.34,334.34,333.38,333.99,18671.0
2020-10-02 15:45:00,334.02,334.09,333.38,333.73,27354.0,334.02,334.09,333.38,333.73,27354.0
2020-10-02 15:50:00,333.8,333.94,333.14,333.22,36792.0,333.8,333.94,333.14,333.22,36792.0
2020-10-02 15:55:00,333.31,333.41,332.68,332.83,39131.0,333.31,333.41,332.68,332.83,39131.0
2020-10-05 09:30:00,334.0,334.55,329.0,329.58,44935.0,334.0,334.55,329.0,329.58,44935.0
2020-10-05 09:35:00,329.31,329.92,327.02,328.06,32927.0,329.31,329.92,327.02,328.06,32927.0
2020-10-05 09:40:00,328.2,330.0,327.27,329.39,24114.0,328.2,330.0,327.27,329.39,24114.0
2020-10-05 09:45:00,329.39,330.97,328.23,328.37,23967.0,329.39,330.97,328.23,328.37,23967.0
2020-10-05 09:50:00,328.38,329.24,327.2,328.61,18096.0,328.38,329.24,327.2,328.61,18096.0
2020-10-05 09:55:00,328.56,330.82,328.44,330.24,13924.0,328.56,330.82,328.44,330.24,13924.0
2020-10-05 10:00:00,330.55,332.25,330.55,331.88,18055.0,330.55,332.25,330.55,331.88,18055.0
2020-10-05 10:05:00,332.02,332.36,330.87,331.17,17833.0,332.02,332.36,330.87,331.17,17833.0
2020-10-05 10:10:00,331.31,332.18,331.11,332.02,5926.0,331.31,332.18,331.11,332.02,5926.0
2020-10-05 10:15:00,332.02,332.19,331.65,332.0,13647.0,332.02,332.19,331.65,332.0,13647.0
2020-10-05 10:20:00,332.01,332.2,330.91,331.42,9080.0,332.01,332.2,330.91,331.42,9080.0
2020-10-05 10:25:00,331.31,332.28,331.31,331.68,5125.0,331.31,332.28,331.31,331.68,5125.0
2020-10-05 10:30:00,331.96,333.14,331.61,333.14,14749.0,331.96,333.14,331.61,333.14,14749.0
2020-10-05 10:35:00,333.27,334.0,332.37,332.53,19730.0,333.27,334.0,332.37,332.53,19730.0
2020-10-05 10:40:00,332.5,333.5,332.5,332.84,21851.0,332.5,333.5,332.5,332.84,21851.0
2020-10-05 10:45:00,333.14,334.34,332.68,334.34,12526.0,333.14,334.34,332.68,334.34,12526.0
2020-10-05 10:50:00,334.37,335.5,334.08,335.0,16369.0,334.37,335.5,334.08,335.0,16369.0
2020-10-05 10:55:00,334.93,335.2,333.66,333.75,8178.0,334.93,335.2,333.66,333.75,8178.0
2020-10-05 11:00:00,333.8,334.3,332.87,333.93,10742.0,333.8,334.3,332.87,333.93,10742.0
2020-10-05 11:05:00,334.17,335.34,334.1,335.16,17062.0,334.17,335.34,334.1,335.16,17062.0
2020-10-05 11:10:00,335.11,335.11,334.17,334.22,3033.0,335.11,335.11,334.17,334.22,3033.0
2020-10-05 11:15:00,334.28,335.76,334.28,335.63,5454.0,334.28,335.76,334.28,335.63,5454.0
2020-10-05 11:20:00,335.78,335.78,335.24,335.57,3644.0,335.78,335.78,335.24,335.57,3644.0
2020-10-05 11:25:00,335.75,335.75,334.44,334.8,7566.0,335.75,335.75,334.44,334.8,7566.0
2020-10-05 11:30:00,334.31,334.85,334.31,334.75,1703.0,334.31,334.85,334.31,334.75,1703.0
2020-10-05 11:35:00,334.97,335.07,334.26,334.4,4979.0,334.97,335.07,334.26,334.4,4979.0
2020-10-05 11:40:00,334.16,334.16,332.61,332.71,9423.0,334.16,334.16,332.61,332.71,9423.0
2020-10-05 11:45:00,332.95,333.13,332.34,332.67,11943.0,332.95,333.13,332.34,332.67,11943.0
2020-10-05 11:50:00,332.2,333.36,332.06,333.1,5079.0,332.2,333.36,332.06,333.1,5079.0
2020-10-05 11:55:00,333.21,333.87,333.13,333.5,6052.0,333.21,333.87,333.13,333.5,6052.0
2020-10-05 12:00:00,333.74,334.0,333.4,333.6,4200.0,333.74,334.0,333.4,333.6,4200.0
2020-10-05 12:05:00,333.79,333.89,333.55,333.65,3788.0,333.79,333.89,333.55,333.65,3788.0
2020-10-05 12:10:00,333.64,334.31,333.64,334.08,4700.0,333.64,334.31,333.64,334.08,4700.0
2020-10-05 12:15:00,333.99,334.2,333.78,333.91,2371.0,333.99,334.2,333.78,333.91,2371.0
2020-10-05 12:20:00,333.91,334.1,333.88,334.0,2457.0,333.91,334.1,333.88,334.0,2457.0
2020-10-05 12:25:00,333.73,334.0,333.73,333.94,3621.0,333.73,334.0,333.73,333.94,3621.0
2020-10-05 12:30:00,333.91,334.41,333.82,334.41,6520.0,333.91,334.41,333.82,334.41,6520.0
2020-10-05 12:35:00,334.5,334.73,334.35,334.73,5437.0,334.5,334.73,334.35,334.73,5437.0
2020-10-05 12:40:00,334.8,335.97,334.8,335.97,11313.0,334.8,335.97,334.8,335.97,11313.0
2020-10-05 12:45:00,335.88,335.88,335.22,335.37,5724.0,335.88,335.88,335.22,335.37,5724.0
2020-10-05 12:50:00,335.43,336.18,335.43,336.1,7392.0,335.43,336.18,335.43,336.1,7392.0
2020-10-05 12:55:00,336.12,336.96,336.1,336.86,9712.0,336.12,336.96,336.1,336.86,9712.0
2020-10-05 13:00:00,336.88,336.93,336.13,336.47,5452.0,336.88,336.93,336.13,336.47,5452.0
2020-10-05 13:05:00,336.47,336.79,336.16,336.19,3461.0,336.47,336.79,336.16,336.19,3461.0
2020-10-05 13:10:00,336.3,336.85,336.16,336.85,10672.0,336.3,336.85,336.16,336.85,10672.0
2020-10-05 13:15:00,336.77,336.77,335.93,335.93,3650.0,336.77,336.77,335.93,335.93,3650.0
2020-10-05 13:20:00,336.03,336.03,335.6,335.7,4755.0,336.03,336.03,335.6,335.7,4755.0
2020-10-05 13:25:00,335.78,336.02,335.6,335.9,4002.0,335.78,336.02,335.6,335.9,4002.0
2020-10-05 13:30:00,335.95,335.95,335.25,335.3,4609.0,335.95,335.95,335.25,335.3,4609.0
2020-10-05 13:35:00,335.19,335.75,335.0,335.75,16023.0,335.19,335.75,335.0,335.75,16023.0
2020-10-05 13:40:00,335.82,335.88,335.25,335.88,3412.0,335.82,335.88,335.25,335.88,3412.0
2020-10-05 13:45:00,335.89,335.9,334.61,334.82,12870.0,335.89,335.9,334.61,334.82,12870.0
2020-10-05 13:50:00,334.88,334.9,334.71,334.78,4753.0,334.88,334.9,334.71,334.78,4753.0
2020-10-05 13:55:00,334.79,335.51,334.65,335.51,2800.0,334.79,335.51,334.65,335.51,2800.0
2020-10-05 14:00:00,335.3,335.34,334.74,334.8,7222.0,335.3,335.34,334.74,334.8,7222.0
2020-10-05 14:05:00,334.91,335.02,334.42,334.94,4818.0,334.91,335.02,334.42,334.94,4818.0
2020-10-05 14:10:00,335.11,335.11,334.67,334.83,1300.0,335.11,335.11,334.67,334.83,1300.0
2020-10-05 14:15:00,334.78,335.24,334.68,334.77,3635.0,334.78,335.24,334.68,334.77,3635.0
2020-10-05 14:20:00,334.85,335.47,334.84,335.22,4914.0,334.85,335.47,334.84,335.22,4914.0
2020-10-05 14:25:00,335.25,335.38,334.82,335.23,4050.0,335.25,335.38,334.82,335.23,4050.0
2020-10-05 14:30:00,335.33,335.99,335.3,335.99,3983.0,335.33,335.99,335.3,335.99,3983.0
2020-10-05 14:35:00,335.86,336.63,335.85,336.56,8417.0,335.86,336.63,335.85,336.56,8417.0
2020-10-05 14:40:00,336.57,336.57,335.91,335.92,1923.0,336.57,336.57,335.91,335.92,1923.0
2020-10-05 14:45:00,335.93,336.08,335.84,336.04,2369.0,335.93,336.08,335.84,336.04,2369.0
2020-10-05 14:50:00,336.25,336.39,335.86,336.39,3683.0,336.25,336.39,335.86,336.39,3683.0
2020-10-05 14:55:00,336.39,337.15,336.08,336.69,8294.0,336.39,337.15,336.08,336.69,8294.0
2020-10-05 15:00:00,336.66,336.8,336.32,336.44,4260.0,336.66,336.8,336.32,336.44,4260.0
2020-10-05 15:05:00,336.42,336.8,336.16,336.8,4834.0,336.42,336.8,336.16,336.8,4834.0
2020-10-05 15:10:00,336.78,336.86,335.94,336.21,8870.0,336.78,336.86,335.94,336.21,8870.0
2020-10-05 15:15:00,336.24,336.71,336.23,336.56,6522.0,336.24,336.71,336.23,336.56,6522.0
2020-10-05 15:20:00,336.68,336.85,336.04,336.38,6911.0,336.68,336.85,336.04,336.38,6911.0
2020-10-05 15:25:00,336.32,336.69,336.31,336.48,6041.0,336.32,336.69,336.31,336.48,6041.0
2020-10-05 15:30:00,336.47,336.65,336.25,336.33,8960.0,336.47,336.65,336.25,336.33,8960.0
2020-10-05 15:35:00,336.41,336.76,335.86,336.71,8308.0,336.41,336.76,335.86,336.71,8308.0
2020-10-05 15:40:00,336.77,336.92,336.27,336.34,8458.0,336.77,336.92,336.27,336.34,8458.0
2020-10-05 15:45:00,336.18,336.55,336.18,336.52,6146.0,336.18,336.55,336.18,336.52,6146.0
2020-10-05 15:50:00,336.43,337.48,335.94,337.48,21862.0,336.43,337.48,335.94,337.48,21862.0
2020-10-05 15:55:00,337.67,337.97,336.89,337.88,54225.0,337.67,337.97,336.89,337.88,54225.0
2020-10-06 09:30:00,335.66,337.76,335.66,336.45,25875.0,335.66,337.76,335.66,336.45,25875.0
2020-10-06 09:35:00,336.55,336.99,335.22,336.1,10860.0,336.55,336.99,335.22,336.1,10860.0
2020-10-06 09:40:00,336.34,336.49,335.05,335.57,14231.0,336.34,336.49,335.05,335.57,14231.0
2020-10-06 09:45:00,335.59,335.59,333.7,334.31,15507.0,335.59,335.59,333.7,334.31,15507.0
2020-10-06 09:50:00,334.31,334.99,333.59,334.47,11214.0,334.31,334.99,333.59,334.47,11214.0
2020-10-06 09:55:00,334.58,336.08,334.21,336.07,12092.0,334.58,336.08,334.21,336.07,12092.0
2020-10-06 10:00:00,336.24,339.49,336.24,339.24,21309.0,336.24,339.49,336.24,339.24,21309.0
2020-10-06 10:05:00,339.45,339.46,338.17,338.23,7887.0,339.45,339.46,338.17,338.23,7887.0
2020-10-06 10:10:00,338.22,339.11,337.48,338.72,7377.0,338.22,339.11,337.48,338.72,7377.0
2020-10-06 10:15:00,338.41,339.0,338.4,338.5,7577.0,338.41,339.0,338.4,338.5,7577.0
2020-10-06 10:20:00,338.67,339.41,338.51,338.9,8445.0,338.67,339.41,338.51,338.9,8445.0
2020-10-06 10:25:00,339.15,339.24,338.5,338.55,8447.0,339.15,339.24,338.5,338.55,8447.0
2020-10-06 10:30:00,338.49,338.49,336.41,336.41,5054.0,338.49,338.49,336.41,336.41,5054.0
2020-10-06 10:35:00,336.73,336.8,336.22,336.58,11400.0,336.73,336.8,336.22,336.58,11400.0
2020-10-06 10:40:00,337.04,337.46,335.38,335.88,26935.0,337.04,337.46,335.38,335.88,26935.0
2020-10-06 10:45:00,336.73,337.76,336.54,337.48,13538.0,336.73,337.76,336.54,337.48,13538.0
2020-10-06 10:50:00,337.56,338.34,337.34,337.34,8011.0,337.56,338.34,337.34,337.34,8011.0
2020-10-06 10:55:00,337.25,337.53,336.81,336.98,3636.0,337.25,337.53,336.81,336.98,3636.0
2020-10-06 11:00:00,336.72,336.92,335.89,336.08,4894.0,336.72,336.92,335.89,336.08,4894.0
2020-10-06 11:05:00,336.0,336.55,335.85,336.29,3400.0,336.0,336.55,335.85,336.29,3400.0
2020-10-06 11:10:00,335.96,336.63,335.67,336.62,10354.0,335.96,336.63,335.67,336.62,10354.0
2020-10-06 11:15:00,336.77,336.77,335.77,335.88,4900.0,336.77,336.77,335.77,335.88,4900.0
2020-10-06 11:20:00,335.73,335.99,335.0,335.04,6847.0,335.73,335.99,335.0,335.04,6847.0
2020-10-06 11:25:00,335.15,336.23,334.99,336.21,4803.0,335.15,336.23,334.99,336.21,4803.0
2020-10-06 11:30:00,336.19,336.19,335.39,336.03,3495.0,336.19,336.19,335.39,336.03,3495.0
2020-10-06 11:35:00,336.52,337.1,336.27,336.6,6346.0,336.52,337.1,336.27,336.6,6346.0
2020-10-06 11:40:00,336.69,337.12,336.61,336.93,2583.0,336.69,337.12,336.61,336.93,2583.0
2020-10-06 11:45:00,336.75,336.75,335.42,335.43,5600.0,336.75,336.75,335.42,335.43,5600.0
2020-10-06 11:50:00,335.38,335.43,334.67,335.33,3105.0,335.38,335.43,334.67,335.33,3105.0
2020-10-06 11:55:00,335.38,335.75,335.08,335.09,2660.0,335.38,335.75,335.08,335.09,2660.0
2020-10-06 12:00:00,335.31,335.36,335.0,335.0,1323.0,335.31,335.36,335.0,335.0,1323.0
2020-10-06 12:05:00,334.92,335.34,334.92,335.0,7138.0,334.92,335.34,334.92,335.0,7138.0
2020-10-06 12:10:00,334.98,335.43,334.87,335.28,14762.0,334.98,335.43,334.87,335.28,14762.0
2020-10-06 12:15:00,335.29,335.47,334.96,335.15,6446.0,335.29,335.47,334.96,335.15,6446.0
2020-10-06 12:20:00,334.96,335.22,334.88,335.22,3805.0,334.96,335.22,334.88,335.22,3805.0
2020-10-06 12:25:00,335.03,335.7,335.0,335.46,4375.0,335.03,335.7,335.0,335.46,4375.0
2020-10-06 12:30:00,335.45,335.58,334.5,334.69,14144.0,335.45,335.58,334.5,334.69,14144.0
2020-10-06 12:35:00,334.85,335.17,334.37,334.89,15111.0,334.85,335.17,334.37,334.89,15111.0
2020-10-06 12:40:00,334.97,336.05,334.95,336.0,4658.0,334.97,336.05,334.95,336.0,4658.0
2020-10-06 12:45:00,335.99,336.25,335.93,336.24,2577.0,335.99,336.25,335.93,336.24,2577.0
2020-10-06 12:50:00,336.14,336.27,335.2,335.36,5318.0,336.14,336.27,335.2,335.36,5318.0
2020-10-06 12:55:00,335.19,335.19,334.84,334.97,2700.0,335.19,335.19,334.84,334.97,2700.0
2020-10-06 13:00:00,334.97,335.43,334.86,335.26,5076.0,334.97,335.43,334.86,335.26,5076.0
2020-10-06 13:05:00,335.41,336.28,335.28,336.14,7822.0,335.41,336.28,335.28,336.14,7822.0
2020-10-06 13:10:00,336.3,336.94,336.15,336.81,8049.0,336.3,336.94,336.15,336.81,8049.0
2020-10-06 13:15:00,336.74,337.2,336.69,336.69,5607.0,336.74,337.2,336.69,336.69,5607.0
2020-10-06 13:20:00,336.78,336.93,336.39,336.93,5350.0,336.78,336.93,336.39,336.93,5350.0
2020-10-06 13:25:00,336.94,337.5,336.77,337.35,5943.0,336.94,337.5,336.77,337.35,5943.0
2020-10-06 13:30:00,337.35,337.48,336.88,336.88,3300.0,337.35,337.48,336.88,336.88,3300.0
2020-10-06 13:35:00,336.87,336.87,336.69,336.69,1400.0,336.87,336.87,336.69,336.69,1400.0
2020-10-06 13:40:00,336.97,337.6,336.89,337.27,5765.0,336.97,337.6,336.89,337.27,5765.0
2020-10-06 13:45:00,337.45,337.65,337.05,337.09,7618.0,337.45,337.65,337.05,337.09,7618.0
2020-10-06 13:50:00,337.5,337.5,336.9,336.9,14808.0,337.5,337.5,336.9,336.9,14808.0
2020-10-06 13:55:00,336.95,337.01,336.68,336.98,2589.0,336.95,337.01,336.68,336.98,2589.0
2020-10-06 14:00:00,336.98,337.09,336.87,336.87,1928.0,336.98,337.09,336.87,336.87,1928.0
2020-10-06 14:05:00,337.09,337.2,336.7,336.83,5914.0,337.09,337.2,336.7,336.83,5914.0
2020-10-06 14:10:00,336.72,336.72,336.43,336.51,2000.0,336.72,336.72,336.43,336.51,2000.0
2020-10-06 14:15:00,336.51,336.62,336.31,336.52,3646.0,336.51,336.62,336.31,336.52,3646.0
2020-10-06 14:20:00,336.34,336.64,336.31,336.58,5275.0,336.34,336.64,336.31,336.58,5275.0
2020-10-06 14:25:00,336.52,336.53,336.08,336.28,3609.0,336.52,336.53,336.08,336.28,3609.0
2020-10-06 14:30:00,336.24,336.24,335.81,335.93,2452.0,336.24,336.24,335.81,335.93,2452.0
2020-10-06 14:35:00,335.91,336.02,335.74,335.74,5369.0,335.91,336.02,335.74,335.74,5369.0
2020-10-06 14:40:00,335.77,336.6,335.56,336.6,5987.0,335.77,336.6,335.56,336.6,5987.0
2020-10-06 14:45:00,336.49,336.57,334.15,334.35,17684.0,336.49,336.57,334.15,334.35,17684.0
2020-10-06 14:50:00,334.6,334.6,332.02,332.02,34204.0,334.6,334.6,332.02,332.02,34204.0
2020-10-06 14:55:00,332.26,333.18,330.58,332.09,17723.0,332.26,333.18,330.58,332.09,17723.0
2020-10-06 15:00:00,331.74,331.8,330.13,330.23,14320.0,331.74,331.8,330.13,330.23,14320.0
2020-10-06 15:05:00,330.11,330.15,327.39,329.03,24212.0,330.11,330.15,327.39,329.03,24212.0
2020-10-06 15:10:00,328.52,330.5,328.52,329.0,47904.0,328.52,330.5,328.52,329.0,47904.0
2020-10-06 15:15:00,329.06,330.0,327.58,328.29,45263.0,329.06,330.0,327.58,328.29,45263.0
2020-10-06 15:20:00,328.55,329.14,328.13,328.27,22357.0,328.55,329.14,328.13,328.27,22357.0
2020-10-06 15:25:00,328.27,330.0,328.16,329.87,22332.0,328.27,330.0,328.16,329.87,22332.0
2020-10-06 15:30:00,329.75,332.06,329.53,331.73,22694.0,329.75,332.06,329.53,331.73,22694.0
2020-10-06 15:35:00,331.85,332.25,330.74,331.49,17617.0,331.85,332.25,330.74,331.49,17617.0
2020-10-06 15:40:00,331.67,331.67,329.85,330.13,23645.0,331.67,331.67,329.85,330.13,23645.0
2020-10-06 15:45:00,330.02,330.15,328.34,328.81,29307.0,330.02,330.15,328.34,328.81,29307.0
2020-10-06 15:50:00,328.68,329.2,327.45,329.2,37626.0,328.68,329.2,327.45,329.2,37626.0
2020-10-06 15:55:00,329.5,329.77,328.95,329.36,53740.0,329.5,329.77,328.95,329.36,53740.0
2020-10-07 09:30:00,333.32,336.72,333.09,336.23,43837.0,333.32,336.72,333.09,336.23,43837.0
2020-10-07 09:35:00,336.4,338.73,336.05,337.41,63038.0,336.4,338.73,336.05,337.41,63038.0
2020-10-07 09:40:00,337.53,338.34,336.91,337.1,17844.0,337.53,338.34,336.91,337.1,17844.0
2020-10-07 09:45:00,337.36,337.54,335.62,337.54,15975.0,337.36,337.54,335.62,337.54,15975.0
2020-10-07 09:50:00,337.61,338.25,337.03,337.52,11548.0,337.61,338.25,337.03,337.52,11548.0
2020-10-07 09:55:00,338.0,338.33,336.55,337.0,5707.0,338.0,338.33,336.55,337.0,5707.0
2020-10-07 10:00:00,337.06,337.06,335.41,336.09,9456.0,337.06,337.06,335.41,336.09,9456.0
2020-10-07 10:05:00,335.75,336.08,334.53,334.61,6929.0,335.75,336.08,334.53,334.61,6929.0
2020-10-07 10:10:00,334.68,335.25,333.58,335.1,16694.0,334.68,335.25,333.58,335.1,16694.0
2020-10-07 10:15:00,335.24,336.16,335.04,335.28,11434.0,335.24,336.16,335.04,335.28,11434.0
2020-10-07 10:20:00,335.79,335.79,334.68,335.39,16317.0,335.79,335.79,334.68,335.39,16317.0
2020-10-07 10:25:00,335.24,336.26,335.22,336.0,8983.0,335.24,336.26,335.22,336.0,8983.0
2020-10-07 10:30:00,336.0,337.0,335.7,336.6,9188.0,336.0,337.0,335.7,336.6,9188.0
2020-10-07 10:35:00,336.63,336.77,335.7,336.09,11955.0,336.63,336.77,335.7,336.09,11955.0
2020-10-07 10:40:00,336.14,337.7,335.92,337.7,15073.0,336.14,337.7,335.92,337.7,15073.0
2020-10-07 10:45:00,337.7,338.36,337.53,338.15,9087.0,337.7,338.36,337.53,338.15,9087.0
2020-10-07 10:50:00,338.27,338.39,337.83,338.1,4257.0,338.27,338.39,337.83,338.1,4257.0
2020-10-07 10:55:00,337.96,338.25,337.82,338.16,4554.0,337.96,338.25,337.82,338.16,4554.0
2020-10-07 11:00:00,338.27,338.3,337.36,338.0,6035.0,338.27,338.3,337.36,338.0,6035.0
2020-10-07 11:05:00,337.88,338.03,337.73,337.73,3121.0,337.88,338.03,337.73,337.73,3121.0
2020-10-07 11:10:00,337.78,338.0,337.6,337.89,4000.0,337.78,338.0,337.6,337.89,4000.0
2020-10-07 11:15:00,337.71,337.96,337.52,337.82,3901.0,337.71,337.96,337.52,337.82,3901.0
2020-10-07 11:20:00,337.8,338.1,337.75,337.93,5658.0,337.8,338.1,337.75,337.93,5658.0
2020-10-07 11:25:00,338.0,338.12,337.5,337.94,3753.0,338.0,338.12,337.5,337.94,3753.0
2020-10-07 11:30:00,337.95,338.46,337.94,338.27,6612.0,337.95,338.46,337.94,338.27,6612.0
2020-10-07 11:35:00,338.35,338.36,337.54,337.55,5253.0,338.35,338.36,337.54,337.55,5253.0
2020-10-07 11:40:00,337.58,337.82,337.21,337.22,6000.0,337.58,337.82,337.21,337.22,6000.0
2020-10-07 11:45:00,337.24,338.02,337.15,337.96,4200.0,337.24,338.02,337.15,337.96,4200.0
2020-10-07 11:50:00,338.03,338.11,337.7,337.7,5815.0,338.03,338.11,337.7,337.7,5815.0
2020-10-07 11:55:00,337.63,337.72,337.0,337.06,4680.0,337.63,337.72,337.0,337.06,4680.0
2020-10-07 12:00:00,337.07,337.65,337.0,337.53,4066.0,337.07,337.65,337.0,337.53,4066.0
2020-10-07 12:05:00,337.67,337.77,337.5,337.55,4516.0,337.67,337.77,337.5,337.55,4516.0
2020-10-07 12:10:00,337.57,338.57,337.47,338.18,33003.0,337.57,338.57,337.47,338.18,33003.0
2020-10-07 12:15:00,338.19,338.29,338.0,338.0,2800.0,338.19,338.29,338.0,338.0,2800.0
2020-10-07 12:20:00,338.01,338.01,337.6,337.79,2635.0,338.01,338.01,337.6,337.79,2635.0
2020-10-07 12:25:00,337.75,337.75,336.9,337.65,31667.0,337.75,337.75,336.9,337.65,31667.0
2020-10-07 12:30:00,337.5,338.06,337.43,338.03,3401.0,337.5,338.06,337.43,338.03,3401.0
2020-10-07 12:35:00,338.0,338.05,337.15,337.48,5520.0,338.0,338.05,337.15,337.48,5520.0
2020-10-07 12:40:00,337.44,337.62,337.29,337.51,2882.0,337.44,337.62,337.29,337.51,2882.0
2020-10-07 12:45:00,337.58,337.77,337.32,337.77,2340.0,337.58,337.77,337.32,337.77,2340.0
2020-10-07 12:50:00,337.73,337.85,337.4,337.7,1150.0,337.73,337.85,337.4,337.7,1150.0
2020-10-07 12:55:00,337.72,338.24,337.69,338.2,4013.0,337.72,338.24,337.69,338.2,4013.0
2020-10-07 13:00:00,338.31,338.52,338.17,338.34,4597.0,338.31,338.52,338.17,338.34,4597.0
2020-10-07 13:05:00,338.33,338.33,337.88,338.06,1400.0,338.33,338.33,337.88,338.06,1400.0
2020-10-07 13:10:00,337.95,338.28,337.91,338.27,2709.0,337.95,338.28,337.91,338.27,2709.0
2020-10-07 13:15:00,338.23,339.2,338.22,339.15,14378.0,338.23,339.2,338.22,339.15,14378.0
2020-10-07 13:20:00,339.13,339.2,338.79,338.92,5362.0,339.13,339.2,338.79,338.92,5362.0
2020-10-07 13:25:00,338.88,338.9,338.06,338.21,6586.0,338.88,338.9,338.06,338.21,6586.0
2020-10-07 13:30:00,338.3,338.39,337.95,338.03,2100.0,338.3,338.39,337.95,338.03,2100.0
2020-10-07 13:35:00,338.0,338.24,338.0,338.22,600.0,338.0,338.24,338.0,338.22,600.0
2020-10-07 13:40:00,338.08,338.19,337.68,338.01,4062.0,338.08,338.19,337.68,338.01,4062.0
2020-10-07 13:45:00,338.18,338.22,337.97,338.22,1202.0,338.18,338.22,337.97,338.22,1202.0
2020-10-07 13:50:00,338.0,338.23,337.98,338.13,1418.0,338.0,338.23,337.98,338.13,1418.0
2020-10-07 13:55:00,338.09,338.09,337.48,337.61,3450.0,338.09,338.09,337.48,337.61,3450.0
2020-10-07 14:00:00,337.41,337.88,337.32,337.32,1641.0,337.41,337.88,337.32,337.32,1641.0
2020-10-07 14:05:00,337.28,337.33,336.67,336.96,3540.0,337.28,337.33,336.67,336.96,3540.0
2020-10-07 14:10:00,336.9,336.97,336.7,336.79,1539.0,336.9,336.97,336.7,336.79,1539.0
2020-10-07 14:15:00,336.91,337.45,336.69,337.45,4190.0,336.91,337.45,336.69,337.45,4190.0
2020-10-07 14:20:00,337.4,337.4,337.08,337.34,3800.0,337.4,337.4,337.08,337.34,3800.0
2020-10-07 14:25:00,337.44,337.51,337.2,337.4,2331.0,337.44,337.51,337.2,337.4,2331.0
2020-10-07 14:30:00,337.48,337.73,337.33,337.56,3245.0,337.48,337.73,337.33,337.56,3245.0
2020-10-07 14:35:00,337.56,337.62,337.32,337.32,2065.0,337.56,337.62,337.32,337.32,2065.0
2020-10-07 14:40:00,337.43,337.64,336.85,337.34,7672.0,337.43,337.64,336.85,337.34,7672.0
2020-10-07 14:45:00,337.35,337.83,337.3,337.83,3150.0,337.35,337.83,337.3,337.83,3150.0
2020-10-07 14:50:00,337.85,338.88,337.85,338.88,4296.0,337.85,338.88,337.85,338.88,4296.0
2020-10-07 14:55:00,338.72,338.88,338.23,338.24,6377.0,338.72,338.88,338.23,338.24,6377.0
2020-10-07 15:00:00,338.24,338.31,337.84,337.92,3750.0,338.24,338.31,337.84,337.92,3750.0
2020-10-07 15:05:00,338.01,338.85,337.93,338.55,7383.0,338.01,338.85,337.93,338.55,7383.0
2020-10-07 15:10:00,338.49,338.93,338.42,338.76,3341.0,338.49,338.93,338.42,338.76,3341.0
2020-10-07 15:15:00,338.7,338.8,338.34,338.74,6358.0,338.7,338.8,338.34,338.74,6358.0
2020-10-07 15:20:00,338.71,338.93,338.17,338.31,5139.0,338.71,338.93,338.17,338.31,5139.0
2020-10-07 15:25:00,338.32,338.38,337.97,338.22,10086.0,338.32,338.38,337.97,338.22,10086.0
2020-10-07 15:30:00,338.27,338.46,337.8,337.97,19520.0,338.27,338.46,337.8,337.97,19520.0
2020-10-07 15:35:00,338.05,338.83,338.04,338.83,17410.0,338.05,338.83,338.04,338.83,17410.0
2020-10-07 15:40:00,338.84,339.07,338.6,338.82,28638.0,338.84,339.07,338.6,338.82,28638.0
2020-10-07 15:45:00,338.91,338.94,338.26,338.5,22588.0,338.91,338.94,338.26,338.5,22588.0
2020-10-07 15:50:00,338.51,339.11,338.23,339.11,30496.0,338.51,339.11,338.23,339.11,30496.0
2020-10-07 15:55:00,339.05,339.2,338.72,338.91,39857.0,339.05,339.2,338.72,338.91,39857.0
2020-10-08 09:30:00,343.39,343.94,340.5,341.6,50615.0,343.39,343.94,340.5,341.6,50615.0
2020-10-08 09:35:00,341.34,342.18,340.9,341.03,34245.0,341.34,342.18,340.9,341.03,34245.0
2020-10-08 09:40:00,341.73,341.88,340.42,340.48,17634.0,341.73,341.88,340.42,340.48,17634.0
2020-10-08 09:45:00,340.66,340.66,339.07,339.5,23446.0,340.66,340.66,339.07,339.5,23446.0
2020-10-08 09:50:00,339.45,342.39,339.18,341.55,13254.0,339.45,342.39,339.18,341.55,13254.0
2020-10-08 09:55:00,342.22,343.11,341.77,342.9,8088.0,342.22,343.11,341.77,342.9,8088.0
2020-10-08 10:00:00,342.91,343.0,340.61,341.27,14630.0,342.91,343.0,340.61,341.27,14630.0
2020-10-08 10:05:00,340.66,341.68,340.66,341.33,7607.0,340.66,341.68,340.66,341.33,7607.0
2020-10-08 10:10:00,341.56,341.82,341.07,341.24,2559.0,341.56,341.82,341.07,341.24,2559.0
2020-10-08 10:15:00,341.01,341.2,340.04,340.31,12895.0,341.01,341.2,340.04,340.31,12895.0
2020-10-08 10:20:00,340.0,340.29,339.2,339.81,9120.0,340.0,340.29,339.2,339.81,9120.0
2020-10-08 10:25:00,339.43,339.94,338.91,339.94,2653.0,339.43,339.94,338.91,339.94,2653.0
2020-10-08 10:30:00,339.92,340.32,339.81,340.11,3017.0,339.92,340.32,339.81,340.11,3017.0
2020-10-08 10:35:00,340.08,340.32,339.61,340.0,3643.0,340.08,340.32,339.61,340.0,3643.0
2020-10-08 10:40:00,339.99,340.37,339.98,340.16,3947.0,339.99,340.37,339.98,340.16,3947.0
2020-10-08 10:45:00,340.39,340.39,339.66,340.11,3271.0,340.39,340.39,339.66,340.11,3271.0
2020-10-08 10:50:00,340.02,340.22,339.09,339.32,5255.0,340.02,340.22,339.09,339.32,5255.0
2020-10-08 10:55:00,339.54,339.76,339.25,339.59,3300.0,339.54,339.76,339.25,339.59,3300.0
2020-10-08 11:00:00,339.59,339.86,339.05,339.51,3188.0,339.59,339.86,339.05,339.51,3188.0
2020-10-08 11:05:00,339.51,339.7,339.08,339.35,7775.0,339.51,339.7,339.08,339.35,7775.0
2020-10-08 11:10:00,339.42,339.61,339.25,339.42,2473.0,339.42,339.61,339.25,339.42,2473.0
2020-10-08 11:15:00,339.28,339.46,338.88,338.89,4009.0,339.28,339.46,338.88,338.89,4009.0
2020-10-08 11:20:00,338.97,339.39,338.28,338.82,6754.0,338.97,339.39,338.28,338.82,6754.0
2020-10-08 11:25:00,338.89,338.89,338.22,338.7,5298.0,338.89,338.89,338.22,338.7,5298.0
2020-10-08 11:30:00,338.48,338.76,337.47,337.87,7518.0,338.48,338.76,337.47,337.87,7518.0
2020-10-08 11:35:00,337.88,338.44,337.85,338.04,6329.0,337.88,338.44,337.85,338.04,6329.0
2020-10-08 11:40:00,338.15,338.24,337.59,338.14,4652.0,338.15,338.24,337.59,338.14,4652.0
2020-10-08 11:45:00,338.04,338.26,337.77,338.02,6899.0,338.04,338.26,337.77,338.02,6899.0
2020-10-08 11:50:00,338.0,338.65,338.0,338.38,3990.0,338.0,338.65,338.0,338.38,3990.0
2020-10-08 11:55:00,338.44,339.24,338.44,338.97,6600.0,338.44,339.24,338.44,338.97,6600.0
2020-10-08 12:00:00,338.93,339.47,338.81,339.35,4204.0,338.93,339.47,338.81,339.35,4204.0
2020-10-08 12:05:00,339.29,339.99,339.29,339.99,5287.0,339.29,339.99,339.29,339.99,5287.0
2020-10-08 12:10:00,339.99,340.23,339.53,339.84,5330.0,339.99,340.23,339.53,339.84,5330.0
2020-10-08 12:15:00,339.8,340.0,339.7,340.0,2000.0,339.8,340.0,339.7,340.0,2000.0
2020-10-08 12:20:00,340.04,340.39,339.68,340.2,4418.0,340.04,340.39,339.68,340.2,4418.0
2020-10-08 12:25:00,340.24,340.71,340.23,340.46,6946.0,340.24,340.71,340.23,340.46,6946.0
2020-10-08 12:30:00,340.46,340.99,340.46,340.99,2269.0,340.46,340.99,340.46,340.99,2269.0
2020-10-08 12:35:00,340.85,341.56,340.17,341.52,38221.0,340.85,341.56,340.17,341.52,38221.0
2020-10-08 12:40:00,341.51,342.0,341.16,341.63,20637.0,341.51,342.0,341.16,341.63,20637.0
2020-10-08 12:45:00,341.4,341.59,341.19,341.28,1314.0,341.4,341.59,341.19,341.28,1314.0
2020-10-08 12:50:00,341.18,341.34,340.9,341.32,2609.0,341.18,341.34,340.9,341.32,2609.0
2020-10-08 12:55:00,341.24,341.24,340.61,340.87,1950.0,341.24,341.24,340.61,340.87,1950.0
2020-10-08 13:00:00,341.01,341.06,340.34,340.5,2089.0,341.01,341.06,340.34,340.5,2089.0
2020-10-08 13:05:00,340.48,340.48,340.26,340.29,1800.0,340.48,340.48,340.26,340.29,1800.0
2020-10-08 13:10:00,340.29,340.68,340.15,340.67,5108.0,340.29,340.68,340.15,340.67,5108.0
2020-10-08 13:15:00,340.55,340.55,340.02,340.21,1475.0,340.55,340.55,340.02,340.21,1475.0
2020-10-08 13:20:00,340.25,340.6,340.25,340.44,1360.0,340.25,340.6,340.25,340.44,1360.0
2020-10-08 13:25:00,340.4,340.9,340.35,340.66,3600.0,340.4,340.9,340.35,340.66,3600.0
2020-10-08 13:30:00,340.6,340.73,340.36,340.43,1000.0,340.6,340.73,340.36,340.43,1000.0
2020-10-08 13:35:00,340.31,340.57,340.19,340.39,1776.0,340.31,340.57,340.19,340.39,1776.0
2020-10-08 13:40:00,340.33,340.78,340.18,340.56,2036.0,340.33,340.78,340.18,340.56,2036.0
2020-10-08 13:45:00,340.45,340.53,340.2,340.53,1433.0,340.45,340.53,340.2,340.53,1433.0
2020-10-08 13:50:00,340.47,340.63,340.0,340.0,3675.0,340.47,340.63,340.0,340.0,3675.0
2020-10-08 13:55:00,340.06,340.06,339.22,339.36,5639.0,340.06,340.06,339.22,339.36,5639.0
2020-10-08 14:00:00,339.58,339.59,339.12,339.24,1800.0,339.58,339.59,339.12,339.24,1800.0
2020-10-08 14:05:00,339.29,339.8,339.29,339.64,1700.0,339.29,339.8,339.29,339.64,1700.0
2020-10-08 14:10:00,339.52,339.78,339.35,339.45,2049.0,339.52,339.78,339.35,339.45,2049.0
2020-10-08 14:15:00,339.67,339.86,339.55,339.55,700.0,339.67,339.86,339.55,339.55,700.0
2020-10-08 14:20:00,339.56,339.8,339.39,339.61,5001.0,339.56,339.8,339.39,339.61,5001.0
2020-10-08 14:25:00,339.63,339.63,339.11,339.24,3607.0,339.63,339.63,339.11,339.24,3607.0
2020-10-08 14:30:00,339.33,339.84,339.33,339.67,6728.0,339.33,339.84,339.33,339.67,6728.0
2020-10-08 14:35:00,339.79,340.06,339.62,340.06,2589.0,339.79,340.06,339.62,340.06,2589.0
2020-10-08 14:40:00,340.0,340.19,339.87,340.03,3630.0,340.0,340.19,339.87,340.03,3630.0
2020-10-08 14:45:00,340.01,340.11,339.74,340.04,4400.0,340.01,340.11,339.74,340.04,4400.0
2020-10-08 14:50:00,339.91,339.96,339.75,339.96,2823.0,339.91,339.96,339.75,339.96,2823.0
2020-10-08 14:55:00,339.9,340.19,339.73,340.05,7276.0,339.9,340.19,339.73,340.05,7276.0
2020-10-08 15:00:00,340.05,340.13,339.27,339.57,9844.0,340.05,340.13,339.27,339.57,9844.0
2020-10-08 15:05:00,339.45,339.74,339.4,339.5,3960.0,339.45,339.74,339.4,339.5,3960.0
2020-10-08 15:10:00,339.5,339.65,339.05,339.18,5600.0,339.5,339.65,339.05,339.18,5600.0
2020-10-08 15:15:00,339.19,339.22,338.56,338.78,7550.0,339.19,339.22,338.56,338.78,7550.0
2020-10-08 15:20:00,338.72,338.81,338.34,338.55,7368.0,338.72,338.81,338.34,338.55,7368.0
2020-10-08 15:25:00,338.5,339.0,338.47,338.72,11575.0,338.5,339.0,338.47,338.72,11575.0
2020-10-08 15:30:00,338.81,338.95,338.71,338.81,7372.0,338.81,338.95,338.71,338.81,7372.0
2020-10-08 15:35:00,338.81,338.84,338.17,338.17,20553.0,338.81,338.84,338.17,338.17,20553.0
2020-10-08 15:40:00,338.14,338.17,337.17,338.17,25323.0,338.14,338.17,337.17,338.17,25323.0
2020-10-08 15:45:00,337.85,338.35,337.78,338.07,15746.0,337.85,338.35,337.78,338.07,15746.0
2020-10-08 15:50:00,337.94,338.27,337.63,337.9,16466.0,337.94,338.27,337.63,337.9,16466.0
2020-10-08 15:55:00,338.08,338.13,337.72,337.93,25526.0,338.08,338.13,337.72,337.93,25526.0
2020-10-09 09:30:00,340.81,340.95,338.4,338.94,18911.0,340.81,340.95,338.4,338.94,18911.0
2020-10-09 09:35:00,338.68,341.37,338.68,340.88,51463.0,338.68,341.37,338.68,340.88,51463.0
2020-10-09 09:40:00,341.05,342.84,340.78,342.63,22670.0,341.05,342.84,340.78,342.63,22670.0
2020-10-09 09:45:00,342.54,343.0,342.14,342.78,13033.0,342.54,343.0,342.14,342.78,13033.0
2020-10-09 09:50:00,342.94,343.11,341.78,342.37,6100.0,342.94,343.11,341.78,342.37,6100.0
2020-10-09 09:55:00,342.37,342.37,340.76,341.51,15542.0,342.37,342.37,340.76,341.51,15542.0
2020-10-09 10:00:00,341.4,341.98,341.02,341.74,4406.0,341.4,341.98,341.02,341.74,4406.0
2020-10-09 10:05:00,341.72,341.98,340.74,340.89,16981.0,341.72,341.98,340.74,340.89,16981.0
2020-10-09 10:10:00,340.93,341.75,340.92,341.42,15525.0,340.93,341.75,340.92,341.42,15525.0
2020-10-09 10:15:00,341.42,341.65,341.0,341.63,18388.0,341.42,341.65,341.0,341.63,18388.0
2020-10-09 10:20:00,341.57,342.69,341.41,342.42,8407.0,341.57,342.69,341.41,342.42,8407.0
2020-10-09 10:25:00,342.41,342.41,341.13,341.13,12399.0,342.41,342.41,341.13,341.13,12399.0
2020-10-09 10:30:00,341.3,341.49,340.33,340.33,14563.0,341.3,341.49,340.33,340.33,14563.0
2020-10-09 10:35:00,340.32,340.68,340.0,340.12,7002.0,340.32,340.68,340.0,340.12,7002.0
2020-10-09 10:40:00,340.18,341.09,340.18,340.97,6666.0,340.18,341.09,340.18,340.97,6666.0
2020-10-09 10:45:00,340.88,341.36,340.88,341.29,1720.0,340.88,341.36,340.88,341.29,1720.0
2020-10-09 10:50:00,341.23,341.23,339.06,339.22,32174.0,341.23,341.23,339.06,339.22,32174.0
2020-10-09 10:55:00,339.3,339.88,339.15,339.57,4634.0,339.3,339.88,339.15,339.57,4634.0
2020-10-09 11:00:00,339.57,340.79,339.57,340.44,4776.0,339.57,340.79,339.57,340.44,4776.0
2020-10-09 11:05:00,340.32,340.36,339.59,340.36,5344.0,340.32,340.36,339.59,340.36,5344.0
2020-10-09 11:10:00,340.37,340.85,340.34,340.68,6314.0,340.37,340.85,340.34,340.68,6314.0
2020-10-09 11:15:00,340.68,340.89,340.26,340.26,4453.0,340.68,340.89,340.26,340.26,4453.0
2020-10-09 11:20:00,340.25,340.5,339.81,339.85,2765.0,340.25,340.5,339.81,339.85,2765.0
2020-10-09 11:25:00,339.78,340.33,339.73,340.16,4087.0,339.78,340.33,339.73,340.16,4087.0
2020-10-09 11:30:00,340.24,341.2,340.24,341.2,4700.0,340.24,341.2,340.24,341.2,4700.0
2020-10-09 11:35:00,341.2,342.55,341.02,342.46,10836.0,341.2,342.55,341.02,342.46,10836.0
2020-10-09 11:40:00,342.36,342.92,342.24,342.3,13153.0,342.36,342.92,342.24,342.3,13153.0
2020-10-09 11:45:00,342.51,343.42,342.47,343.42,15776.0,342.51,343.42,342.47,343.42,15776.0
2020-10-09 11:50:00,343.4,344.38,343.15,344.16,21233.0,343.4,344.38,343.15,344.16,21233.0
2020-10-09 11:55:00,344.27,344.27,343.54,343.55,7928.0,344.27,344.27,343.54,343.55,7928.0
2020-10-09 12:00:00,343.67,344.4,343.59,344.22,8779.0,343.67,344.4,343.59,344.22,8779.0
2020-10-09 12:05:00,344.16,344.57,343.91,344.41,16311.0,344.16,344.57,343.91,344.41,16311.0
2020-10-09 12:10:00,344.26,345.66,344.26,345.66,55637.0,344.26,345.66,344.26,345.66,55637.0
2020-10-09 12:15:00,345.67,346.57,345.65,346.57,34948.0,345.67,346.57,345.65,346.57,34948.0
2020-10-09 12:20:00,346.66,347.29,346.35,346.44,27491.0,346.66,347.29,346.35,346.44,27491.0
2020-10-09 12:25:00,346.31,346.72,345.74,346.19,26956.0,346.31,346.72,345.74,346.19,26956.0
2020-10-09 12:30:00,346.1,346.82,346.07,346.58,21204.0,346.1,346.82,346.07,346.58,21204.0
2020-10-09 12:35:00,346.63,347.77,346.58,347.66,24975.0,346.63,347.77,346.58,347.66,24975.0
2020-10-09 12:40:00,347.67,348.3,347.51,348.0,31415.0,347.67,348.3,347.51,348.0,31415.0
2020-10-09 12:45:00,347.96,348.29,347.66,347.9,18295.0,347.96,348.29,347.66,347.9,18295.0
2020-10-09 12:50:00,347.91,347.91,347.14,347.25,17859.0,347.91,347.91,347.14,347.25,17859.0
2020-10-09 12:55:00,347.17,347.17,345.93,346.69,22625.0,347.17,347.17,345.93,346.69,22625.0
2020-10-09 13:00:00,346.7,346.7,346.19,346.44,16656.0,346.7,346.7,346.19,346.44,16656.0
2020-10-09 13:05:00,346.56,346.88,346.28,346.88,6914.0,346.56,346.88,346.28,346.88,6914.0
2020-10-09 13:10:00,346.96,346.96,346.63,346.75,7681.0,346.96,346.96,346.63,346.75,7681.0
2020-10-09 13:15:00,346.69,347.46,346.64,347.14,11667.0,346.69,347.46,346.64,347.14,11667.0
2020-10-09 13:20:00,346.82,347.0,346.46,346.57,5962.0,346.82,347.0,346.46,346.57,5962.0
2020-10-09 13:25:00,346.48,346.95,346.43,346.87,3454.0,346.48,346.95,346.43,346.87,3454.0
2020-10-09 13:30:00,346.69,346.7,345.87,346.16,5746.0,346.69,346.7,345.87,346.16,5746.0
2020-10-09 13:35:00,346.49,346.49,345.78,345.85,7146.0,346.49,346.49,345.78,345.85,7146.0
2020-10-09 13:40:00,345.98,346.06,345.79,345.97,5830.0,345.98,346.06,345.79,345.97,5830.0
2020-10-09 13:45:00,345.98,346.31,345.93,346.1,5440.0,345.98,346.31,345.93,346.1,5440.0
2020-10-09 13:50:00,346.0,346.28,345.92,346.28,4444.0,346.0,346.28,345.92,346.28,4444.0
2020-10-09 13:55:00,346.27,346.5,346.2,346.44,3697.0,346.27,346.5,346.2,346.44,3697.0
2020-10-09 14:00:00,346.4,346.4,345.92,346.16,12819.0,346.4,346.4,345.92,346.16,12819.0
2020-10-09 14:05:00,346.16,346.56,345.96,345.98,11850.0,346.16,346.56,345.96,345.98,11850.0
2020-10-09 14:10:00,346.09,346.09,345.55,345.61,7480.0,346.09,346.09,345.55,345.61,7480.0
2020-10-09 14:15:00,345.57,345.58,345.33,345.33,9361.0,345.57,345.58,345.33,345.33,9361.0
2020-10-09 14:20:00,345.33,346.09,345.32,345.99,17656.0,345.33,346.09,345.32,345.99,17656.0
2020-10-09 14:25:00,345.92,346.56,345.85,346.54,6590.0,345.92,346.56,345.85,346.54,6590.0
2020-10-09 14:30:00,346.63,346.81,346.53,346.66,6906.0,346.63,346.81,346.53,346.66,6906.0
2020-10-09 14:35:00,346.81,347.45,346.79,346.97,11776.0,346.81,347.45,346.79,346.97,11776.0
2020-10-09 14:40:00,346.95,347.47,346.92,347.32,10195.0,346.95,347.47,346.92,347.32,10195.0
2020-10-09 14:45:00,347.2,347.74,347.19,347.39,11208.0,347.2,347.74,347.19,347.39,11208.0
2020-10-09 14:50:00,347.45,347.65,347.27,347.65,5528.0,347.45,347.65,347.27,347.65,5528.0
2020-10-09 14:55:00,347.64,347.81,347.06,347.06,7451.0,347.64,347.81,347.06,347.06,7451.0
2020-10-09 15:00:00,347.09,347.21,346.84,347.18,9670.0,347.09,347.21,346.84,347.18,9670.0
2020-10-09 15:05:00,347.23,347.89,347.23,347.87,11223.0,347.23,347.89,347.23,347.87,11223.0
2020-10-09 15:10:00,347.82,348.33,347.82,348.27,17709.0,347.82,348.33,347.82,348.27,17709.0
2020-10-09 15:15:00,348.3,348.85,348.11,348.76,15898.0,348.3,348.85,348.11,348.76,15898.0
2020-10-09 15:20:00,348.83,349.35,348.01,348.31,25373.0,348.83,349.35,348.01,348.31,25373.0
2020-10-09 15:25:00,348.48,348.74,348.24,348.72,16984.0,348.48,348.74,348.24,348.72,16984.0
2020-10-09 15:30:00,348.72,348.73,347.44,347.44,20532.0,348.72,348.73,347.44,347.44,20532.0
2020-10-09 15:35:00,347.44,347.62,347.05,347.27,24725.0,347.44,347.62,347.05,347.27,24725.0
2020-10-09 15:40:00,347.25,347.29,346.63,346.88,17647.0,347.25,347.29,346.63,346.88,17647.0
2020-10-09 15:45:00,346.9,347.04,346.69,346.84,22014.0,346.9,347.04,346.69,346.84,22014.0
2020-10-09 15:50:00,346.88,346.91,346.19,346.57,30434.0,346.88,346.91,346.19,346.57,30434.0
2020-10-09 15:55:00,346.46,346.66,346.1,346.59,31274.0,346.46,346.66,346.1,346.59,31274.0
2020-10-12 09:30:00,351.2,351.55,347.17,348.44,47434.0,351.2,351.55,347.17,348.44,47434.0
2020-10-12 09:35:00,348.62,349.84,346.46,346.96,39040.0,348.62,349.84,346.46,346.96,39040.0
2020-10-12 09:40:00,346.7,346.7,342.82,343.63,29316.0,346.7,346.7,342.82,343.63,29316.0
2020-10-12 09:45:00,343.85,345.82,343.51,344.75,28654.0,343.85,345.82,343.51,344.75,28654.0
2020-10-12 09:50:00,344.92,344.96,342.9,343.31,16122.0,344.92,344.96,342.9,343.31,16122.0
2020-10-12 09:55:00,343.31,344.73,343.08,344.64,12695.0,343.31,344.73,343.08,344.64,12695.0
2020-10-12 10:00:00,344.14,345.86,343.52,344.98,10428.0,344.14,345.86,343.52,344.98,10428.0
2020-10-12 10:05:00,345.17,345.91,344.57,344.59,6707.0,345.17,345.91,344.57,344.59,6707.0
2020-10-12 10:10:00,344.41,344.72,344.1,344.38,11352.0,344.41,344.72,344.1,344.38,11352.0
2020-10-12 10:15:00,344.38,345.36,344.23,345.04,4885.0,344.38,345.36,344.23,345.04,4885.0
2020-10-12 10:20:00,345.09,345.36,344.23,344.5,6548.0,345.09,345.36,344.23,344.5,6548.0
2020-10-12 10:25:00,344.3,344.63,344.02,344.28,5837.0,344.3,344.63,344.02,344.28,5837.0
2020-10-12 10:30:00,344.18,344.45,343.5,343.77,6386.0,344.18,344.45,343.5,343.77,6386.0
2020-10-12 10:35:00,343.96,344.25,343.29,343.29,4299.0,343.96,344.25,343.29,343.29,4299.0
2020-10-12 10:40:00,343.54,344.8,343.17,344.77,5650.0,343.54,344.8,343.17,344.77,5650.0
2020-10-12 10:45:00,344.44,344.44,343.73,344.28,7109.0,344.44,344.44,343.73,344.28,7109.0
2020-10-12 10:50:00,344.36,344.75,343.76,344.73,7229.0,344.36,344.75,343.76,344.73,7229.0
2020-10-12 10:55:00,344.98,345.38,344.16,344.76,13036.0,344.98,345.38,344.16,344.76,13036.0
2020-10-12 11:00:00,345.11,345.47,344.83,345.17,9827.0,345.11,345.47,344.83,345.17,9827.0
2020-10-12 11:05:00,345.18,345.4,344.93,345.11,5351.0,345.18,345.4,344.93,345.11,5351.0
2020-10-12 11:10:00,345.39,345.55,344.72,345.12,13386.0,345.39,345.55,344.72,345.12,13386.0
2020-10-12 11:15:00,345.3,345.4,344.82,345.29,9659.0,345.3,345.4,344.82,345.29,9659.0
2020-10-12 11:20:00,345.44,345.55,345.14,345.26,5618.0,345.44,345.55,345.14,345.26,5618.0
2020-10-12 11:25:00,345.16,345.5,345.06,345.43,6733.0,345.16,345.5,345.06,345.43,6733.0
2020-10-12 11:30:00,345.04,345.5,345.03,345.49,7107.0,345.04,345.5,345.03,345.49,7107.0
2020-10-12 11:35:00,345.57,345.57,344.69,345.39,9475.0,345.57,345.57,344.69,345.39,9475.0
2020-10-12 11:40:00,345.33,346.35,345.3,346.1,12122.0,345.33,346.35,345.3,346.1,12122.0
2020-10-12 11:45:00,346.19,346.44,345.28,345.28,8032.0,346.19,346.44,345.28,345.28,8032.0
2020-10-12 11:50:00,345.56,345.58,345.0,345.25,3318.0,345.56,345.58,345.0,345.25,3318.0
2020-10-12 11:55:00,345.47,345.78,345.34,345.54,2100.0,345.47,345.78,345.34,345.54,2100.0
2020-10-12 12:00:00,345.27,346.01,345.0,345.87,3505.0,345.27,346.01,345.0,345.87,3505.0
2020-10-12 12:05:00,346.12,347.18,346.0,346.97,9009.0,346.12,347.18,346.0,346.97,9009.0
2020-10-12 12:10:00,346.81,348.35,346.73,348.21,16740.0,346.81,348.35,346.73,348.21,16740.0
2020-10-12 12:15:00,348.15,348.34,347.79,347.9,4323.0,348.15,348.34,347.79,347.9,4323.0
2020-10-12 12:20:00,347.91,348.19,347.36,347.78,20302.0,347.91,348.19,347.36,347.78,20302.0
2020-10-12 12:25:00,347.63,348.5,347.63,348.5,4612.0,347.63,348.5,347.63,348.5,4612.0
2020-10-12 12:30:00,348.48,348.69,347.33,347.33,3073.0,348.48,348.69,347.33,347.33,3073.0
2020-10-12 12:35:00,347.65,347.66,346.44,347.01,3015.0,347.65,347.66,346.44,347.01,3015.0
2020-10-12 12:40:00,347.4,348.68,347.4,348.68,5887.0,347.4,348.68,347.4,348.68,5887.0
2020-10-12 12:45:00,348.6,348.82,347.89,348.58,5580.0,348.6,348.82,347.89,348.58,5580.0
2020-10-12 12:50:00,348.6,348.66,347.91,347.91,2100.0,348.6,348.66,347.91,347.91,2100.0
2020-10-12 12:55:00,348.11,348.11,347.2,347.23,3292.0,348.11,348.11,347.2,347.23,3292.0
2020-10-12 13:00:00,347.25,347.86,347.13,347.65,2610.0,347.25,347.86,347.13,347.65,2610.0
2020-10-12 13:05:00,347.5,347.55,347.01,347.14,2953.0,347.5,347.55,347.01,347.14,2953.0
2020-10-12 13:10:00,347.55,347.8,347.39,347.8,1096.0,347.55,347.8,347.39,347.8,1096.0
2020-10-12 13:15:00,347.86,348.67,347.85,348.27,2855.0,347.86,348.67,347.85,348.27,2855.0
2020-10-12 13:20:00,348.34,348.85,348.11,348.85,5464.0,348.34,348.85,348.11,348.85,5464.0
2020-10-12 13:25:00,348.69,348.8,348.08,348.29,8628.0,348.69,348.8,348.08,348.29,8628.0
2020-10-12 13:30:00,348.23,348.51,348.12,348.28,3357.0,348.23,348.51,348.12,348.28,3357.0
2020-10-12 13:35:00,348.21,348.61,347.93,348.25,4001.0,348.21,348.61,347.93,348.25,4001.0
2020-10-12 13:40:00,348.55,348.75,348.07,348.39,3392.0,348.55,348.75,348.07,348.39,3392.0
2020-10-12 13:45:00,348.49,348.75,347.92,348.26,5954.0,348.49,348.75,347.92,348.26,5954.0
2020-10-12 13:50:00,348.25,348.49,347.62,348.49,5720.0,348.25,348.49,347.62,348.49,5720.0
2020-10-12 13:55:00,348.49,348.7,348.22,348.69,2642.0,348.49,348.7,348.22,348.69,2642.0
2020-10-12 14:00:00,348.63,349.56,348.63,349.33,9795.0,348.63,349.56,348.63,349.33,9795.0
2020-10-12 14:05:00,349.21,349.66,349.09,349.66,9320.0,349.21,349.66,349.09,349.66,9320.0
2020-10-12 14:10:00,349.79,350.07,349.65,349.85,8827.0,349.79,350.07,349.65,349.85,8827.0
2020-10-12 14:15:00,349.76,350.0,349.64,349.64,10113.0,349.76,350.0,349.64,349.64,10113.0
2020-10-12 14:20:00,349.84,350.09,349.3,349.72,17405.0,349.84,350.09,349.3,349.72,17405.0
2020-10-12 14:25:00,349.81,350.2,349.33,349.47,7727.0,349.81,350.2,349.33,349.47,7727.0
2020-10-12 14:30:00,349.57,349.58,348.86,349.13,10144.0,349.57,349.58,348.86,349.13,10144.0
2020-10-12 14:35:00,349.18,349.29,348.14,348.41,5244.0,349.18,349.29,348.14,348.41,5244.0
2020-10-12 14:40:00,348.68,348.79,347.81,348.73,5479.0,348.68,348.79,347.81,348.73,5479.0
2020-10-12 14:45:00,348.73,349.45,348.63,349.41,10253.0,348.73,349.45,348.63,349.41,10253.0
2020-10-12 14:50:00,349.51,349.93,348.74,348.75,2500.0,349.51,349.93,348.74,348.75,2500.0
2020-10-12 14:55:00,348.92,349.13,348.54,348.74,3344.0,348.92,349.13,348.54,348.74,3344.0
2020-10-12 15:00:00,348.85,349.48,348.38,348.7,3366.0,348.85,349.48,348.38,348.7,3366.0
2020-10-12 15:05:00,348.57,348.76,347.61,347.9,5645.0,348.57,348.76,347.61,347.9,5645.0
2020-10-12 15:10:00,347.79,348.27,347.44,347.57,5540.0,347.79,348.27,347.44,347.57,5540.0
2020-10-12 15:15:00,347.73,348.26,347.42,347.93,5118.0,347.73,348.26,347.42,347.93,5118.0
2020-10-12 15:20:00,347.94,348.43,347.56,348.43,2878.0,347.94,348.43,347.56,348.43,2878.0
2020-10-12 15:25:00,348.07,348.5,347.47,348.07,5074.0,348.07,348.5,347.47,348.07,5074.0
2020-10-12 15:30:00,348.24,348.38,347.68,347.94,10598.0,348.24,348.38,347.68,347.94,10598.0
2020-10-12 15:35:00,348.15,348.83,348.12,348.54,12024.0,348.15,348.83,348.12,348.54,12024.0
2020-10-12 15:40:00,348.49,348.8,348.33,348.8,14604.0,348.49,348.8,348.33,348.8,14604.0
2020-10-12 15:45:00,348.71,349.08,348.49,348.56,16395.0,348.71,349.08,348.49,348.56,16395.0
2020-10-12 15:50:00,348.3,348.98,348.08,348.34,21596.0,348.3,348.98,348.08,348.34,21596.0
2020-10-12 15:55:00,348.39,348.92,347.94,348.06,29594.0,348.39,348.92,347.94,348.06,29594.0
2020-10-13 09:30:00,350.0,350.5,348.51,350.26,34306.0,350.0,350.5,348.51,350.26,34306.0
2020-10-13 09:35:00,350.41,352.79,350.06,350.71,22368.0,350.41,352.79,350.06,350.71,22368.0
2020-10-13 09:40:00,350.75,352.47,350.7,351.78,17143.0,350.75,352.47,350.7,351.78,17143.0
2020-10-13 09:45:00,351.46,351.54,350.25,350.6,29236.0,351.46,351.54,350.25,350.6,29236.0
2020-10-13 09:50:00,350.5,350.75,348.2,348.62,23965.0,350.5,350.75,348.2,348.62,23965.0
2020-10-13 09:55:00,348.72,351.55,348.72,351.53,18105.0,348.72,351.55,348.72,351.53,18105.0
2020-10-13 10:00:00,351.16,353.06,351.15,352.69,38032.0,351.16,353.06,351.15,352.69,38032.0
2020-10-13 10:05:00,352.54,353.19,351.29,353.19,15190.0,352.54,353.19,351.29,353.19,15190.0
2020-10-13 10:10:00,353.06,353.65,351.57,352.72,31552.0,353.06,353.65,351.57,352.72,31552.0
2020-10-13 10:15:00,352.95,353.12,352.43,352.8,9338.0,352.95,353.12,352.43,352.8,9338.0
2020-10-13 10:20:00,352.95,355.39,352.65,355.39,14669.0,352.95,355.39,352.65,355.39,14669.0
2020-10-13 10:25:00,355.42,355.42,353.26,353.26,7005.0,355.42,355.42,353.26,353.26,7005.0
2020-10-13 10:30:00,353.21,354.23,352.98,353.47,7011.0,353.21,354.23,352.98,353.47,7011.0
2020-10-13 10:35:00,353.25,354.02,352.85,353.72,6910.0,353.25,354.02,352.85,353.72,6910.0
2020-10-13 10:40:00,353.5,353.89,352.89,352.92,9449.0,353.5,353.89,352.89,352.92,9449.0
2020-10-13 10:45:00,353.14,353.56,352.25,353.35,5947.0,353.14,353.56,352.25,353.35,5947.0
2020-10-13 10:50:00,353.41,354.89,353.18,354.84,16304.0,353.41,354.89,353.18,354.84,16304.0
2020-10-13 10:55:00,354.85,355.54,354.72,355.38,9315.0,354.85,355.54,354.72,355.38,9315.0
2020-10-13 11:00:00,355.29,355.56,353.97,353.98,6197.0,355.29,355.56,353.97,353.98,6197.0
2020-10-13 11:05:00,354.12,355.3,354.09,355.25,12852.0,354.12,355.3,354.09,355.25,12852.0
2020-10-13 11:10:00,355.23,356.2,355.03,356.15,11672.0,355.23,356.2,355.03,356.15,11672.0
2020-10-13 11:15:00,356.15,356.31,355.28,356.17,5833.0,356.15,356.31,355.28,356.17,5833.0
2020-10-13 11:20:00,356.37,356.65,355.93,356.28,10083.0,356.37,356.65,355.93,356.28,10083.0
2020-10-13 11:25:00,356.46,357.33,356.08,357.31,15270.0,356.46,357.33,356.08,357.31,15270.0
2020-10-13 11:30:00,357.07,357.84,356.88,357.56,7951.0,357.07,357.84,356.88,357.56,7951.0
2020-10-13 11:35:00,357.7,358.39,357.46,358.02,12933.0,357.7,358.39,357.46,358.02,12933.0
2020-10-13 11:40:00,358.04,358.04,357.15,357.91,6745.0,358.04,358.04,357.15,357.91,6745.0
2020-10-13 11:45:00,357.77,358.09,357.31,357.88,12402.0,357.77,358.09,357.31,357.88,12402.0
2020-10-13 11:50:00,358.04,358.35,357.86,357.88,4827.0,358.04,358.35,357.86,357.88,4827.0
2020-10-13 11:55:00,357.99,358.82,357.73,358.37,9867.0,357.99,358.82,357.73,358.37,9867.0
2020-10-13 12:00:00,358.37,359.07,358.37,358.62,16939.0,358.37,359.07,358.37,358.62,16939.0
2020-10-13 12:05:00,358.77,359.24,358.32,358.47,13340.0,358.77,359.24,358.32,358.47,13340.0
2020-10-13 12:10:00,358.32,358.53,357.58,358.35,18745.0,358.32,358.53,357.58,358.35,18745.0
2020-10-13 12:15:00,358.38,358.39,356.83,356.97,13608.0,358.38,358.39,356.83,356.97,13608.0
2020-10-13 12:20:00,356.79,357.9,356.76,357.9,11752.0,356.79,357.9,356.76,357.9,11752.0
2020-10-13 12:25:00,357.81,358.38,357.12,358.13,4279.0,357.81,358.38,357.12,358.13,4279.0
2020-10-13 12:30:00,357.89,357.89,356.62,356.83,3972.0,357.89,357.89,356.62,356.83,3972.0
2020-10-13 12:35:00,356.73,357.05,356.24,356.98,5697.0,356.73,357.05,356.24,356.98,5697.0
2020-10-13 12:40:00,357.0,357.31,356.78,357.31,4244.0,357.0,357.31,356.78,357.31,4244.0
2020-10-13 12:45:00,357.17,357.73,356.73,357.71,4531.0,357.17,357.73,356.73,357.71,4531.0
2020-10-13 12:50:00,357.57,357.75,357.01,357.04,7071.0,357.57,357.75,357.01,357.04,7071.0
2020-10-13 12:55:00,356.88,357.74,356.87,357.41,3978.0,356.88,357.74,356.87,357.41,3978.0
2020-10-13 13:00:00,357.22,357.23,356.65,357.03,2929.0,357.22,357.23,356.65,357.03,2929.0
2020-10-13 13:05:00,357.25,357.26,355.53,355.6,6526.0,357.25,357.26,355.53,355.6,6526.0
2020-10-13 13:10:00,355.69,357.37,355.51,357.33,14005.0,355.69,357.37,355.51,357.33,14005.0
2020-10-13 13:15:00,357.71,358.24,357.59,358.05,6301.0,357.71,358.24,357.59,358.05,6301.0
2020-10-13 13:20:00,357.83,357.85,356.5,357.13,6031.0,357.83,357.85,356.5,357.13,6031.0
2020-10-13 13:25:00,356.99,357.37,356.87,357.32,3500.0,356.99,357.37,356.87,357.32,3500.0
2020-10-13 13:30:00,357.12,357.78,356.85,357.64,2000.0,357.12,357.78,356.85,357.64,2000.0
2020-10-13 13:35:00,357.63,357.9,357.23,357.88,3815.0,357.63,357.9,357.23,357.88,3815.0
2020-10-13 13:40:00,357.91,358.12,357.2,357.2,4733.0,357.91,358.12,357.2,357.2,4733.0
2020-10-13 13:45:00,357.26,358.61,357.26,358.28,5811.0,357.26,358.61,357.26,358.28,5811.0
2020-10-13 13:50:00,358.36,358.36,357.48,357.57,3795.0,358.36,358.36,357.48,357.57,3795.0
2020-10-13 13:55:00,357.38,357.4,356.23,356.35,6044.0,357.38,357.4,356.23,356.35,6044.0
2020-10-13 14:00:00,355.91,355.91,355.12,355.18,6429.0,355.91,355.91,355.12,355.18,6429.0
2020-10-13 14:05:00,355.24,355.6,354.56,354.69,10070.0,355.24,355.6,354.56,354.69,10070.0
2020-10-13 14:10:00,354.72,355.34,354.22,355.27,10628.0,354.72,355.34,354.22,355.27,10628.0
2020-10-13 14:15:00,355.17,356.2,355.03,355.66,6752.0,355.17,356.2,355.03,355.66,6752.0
2020-10-13 14:20:00,355.71,355.93,355.39,355.93,3622.0,355.71,355.93,355.39,355.93,3622.0
2020-10-13 14:25:00,356.0,356.18,355.07,355.34,2800.0,356.0,356.18,355.07,355.34,2800.0
2020-10-13 14:30:00,355.1,355.22,354.15,355.19,6225.0,355.1,355.22,354.15,355.19,6225.0
2020-10-13 14:35:00,355.07,355.65,354.93,355.63,7270.0,355.07,355.65,354.93,355.63,7270.0
2020-10-13 14:40:00,355.43,355.54,355.01,355.51,4113.0,355.43,355.54,355.01,355.51,4113.0
2020-10-13 14:45:00,355.65,356.32,355.22,355.71,10157.0,355.65,356.32,355.22,355.71,10157.0
2020-10-13 14:50:00,355.56,356.17,355.55,355.86,3882.0,355.56,356.17,355.55,355.86,3882.0
2020-10-13 14:55:00,356.21,356.89,356.12,356.4,5456.0,356.21,356.89,356.12,356.4,5456.0
2020-10-13 15:00:00,356.37,356.96,356.27,356.87,6311.0,356.37,356.96,356.27,356.87,6311.0
2020-10-13 15:05:00,356.84,357.25,356.72,356.84,7171.0,356.84,357.25,356.72,356.84,7171.0
2020-10-13 15:10:00,356.94,357.69,356.94,357.6,5571.0,356.94,357.69,356.94,357.6,5571.0
2020-10-13 15:15:00,357.5,358.45,357.5,358.18,5202.0,357.5,358.45,357.5,358.18,5202.0
2020-10-13 15:20:00,358.06,358.6,357.99,358.0,7286.0,358.06,358.6,357.99,358.0,7286.0
2020-10-13 15:25:00,357.9,358.1,357.2,357.75,13752.0,357.9,358.1,357.2,357.75,13752.0
2020-10-13 15:30:00,357.71,358.12,357.35,357.35,16609.0,357.71,358.12,357.35,357.35,16609.0
2020-10-13 15:35:00,357.32,357.76,357.0,357.05,12600.0,357.32,357.76,357.0,357.05,12600.0
2020-10-13 15:40:00,357.13,357.71,357.13,357.3,14847.0,357.13,357.71,357.13,357.3,14847.0
2020-10-13 15:45:00,357.29,357.66,357.2,357.23,17034.0,357.29,357.66,357.2,357.23,17034.0
2020-10-13 15:50:00,357.23,357.43,356.47,356.77,17441.0,357.23,357.43,356.47,356.77,17441.0
2020-10-13 15:55:00,356.64,356.89,356.14,356.29,27102.0,356.64,356.89,356.14,356.29,27102.0
2020-10-14 09:30:00,359.57,359.57,356.91,357.07,54445.0,359.57,359.57,356.91,357.07,54445.0
2020-10-14 09:35:00,357.24,357.52,355.38,356.62,31040.0,357.24,357.52,355.38,356.62,31040.0
2020-10-14 09:40:00,356.49,357.64,355.08,357.0,20965.0,356.49,357.64,355.08,357.0,20965.0
2020-10-14 09:45:00,356.74,357.67,356.43,356.43,3876.0,356.74,357.67,356.43,356.43,3876.0
2020-10-14 09:50:00,356.65,356.65,355.66,356.08,13168.0,356.65,356.65,355.66,356.08,13168.0
2020-10-14 09:55:00,356.0,356.0,354.32,355.19,13076.0,356.0,356.0,354.32,355.19,13076.0
2020-10-14 10:00:00,355.42,355.42,353.75,353.81,11159.0,355.42,355.42,353.75,353.81,11159.0
2020-10-14 10:05:00,353.41,355.28,353.4,354.65,6553.0,353.41,355.28,353.4,354.65,6553.0
2020-10-14 10:10:00,354.74,354.74,353.55,354.05,3045.0,354.74,354.74,353.55,354.05,3045.0
2020-10-14 10:15:00,354.01,354.53,352.85,353.36,9035.0,354.01,354.53,352.85,353.36,9035.0
2020-10-14 10:20:00,353.86,354.07,353.32,353.41,9976.0,353.86,354.07,353.32,353.41,9976.0
2020-10-14 10:25:00,353.34,353.36,352.24,353.25,4420.0,353.34,353.36,352.24,353.25,4420.0
2020-10-14 10:30:00,353.19,353.45,352.7,353.12,1867.0,353.19,353.45,352.7,353.12,1867.0
2020-10-14 10:35:00,353.06,353.9,353.0,353.29,6194.0,353.06,353.9,353.0,353.29,6194.0
2020-10-14 10:40:00,353.46,354.15,353.19,353.26,5964.0,353.46,354.15,353.19,353.26,5964.0
2020-10-14 10:45:00,353.49,353.95,353.27,353.27,3886.0,353.49,353.95,353.27,353.27,3886.0
2020-10-14 10:50:00,353.54,354.17,352.75,354.02,7554.0,353.54,354.17,352.75,354.02,7554.0
2020-10-14 10:55:00,353.81,353.81,353.15,353.23,3457.0,353.81,353.81,353.15,353.23,3457.0
2020-10-14 11:00:00,353.55,353.93,352.89,353.93,3220.0,353.55,353.93,352.89,353.93,3220.0
2020-10-14 11:05:00,354.11,354.97,354.11,354.97,3039.0,354.11,354.97,354.11,354.97,3039.0
2020-10-14 11:10:00,355.05,355.4,354.61,355.07,4560.0,355.05,355.4,354.61,355.07,4560.0
2020-10-14 11:15:00,354.96,355.22,354.64,354.93,1500.0,354.96,355.22,354.64,354.93,1500.0
2020-10-14 11:20:00,354.61,354.76,354.31,354.75,1900.0,354.61,354.76,354.31,354.75,1900.0
2020-10-14 11:25:00,354.19,354.77,353.99,354.09,3640.0,354.19,354.77,353.99,354.09,3640.0
2020-10-14 11:30:00,353.78,354.22,353.43,353.51,3267.0,353.78,354.22,353.43,353.51,3267.0
2020-10-14 11:35:00,353.56,353.78,353.19,353.27,2681.0,353.56,353.78,353.19,353.27,2681.0
2020-10-14 11:40:00,353.26,353.26,352.63,352.63,5564.0,353.26,353.26,352.63,352.63,5564.0
2020-10-14 11:45:00,352.35,352.35,350.93,351.64,9559.0,352.35,352.35,350.93,351.64,9559.0
2020-10-14 11:50:00,351.35,351.35,349.64,349.94,7920.0,351.35,351.35,349.64,349.94,7920.0
2020-10-14 11:55:00,349.77,350.04,348.69,349.01,10560.0,349.77,350.04,348.69,349.01,10560.0
2020-10-14 12:00:00,349.14,349.4,348.1,349.26,7653.0,349.14,349.4,348.1,349.26,7653.0
2020-10-14 12:05:00,349.28,349.56,349.09,349.09,5172.0,349.28,349.56,349.09,349.09,5172.0
2020-10-14 12:10:00,349.25,349.25,348.29,348.45,4417.0,349.25,349.25,348.29,348.45,4417.0
2020-10-14 12:15:00,348.54,348.78,346.78,347.22,22692.0,348.54,348.78,346.78,347.22,22692.0
2020-10-14 12:20:00,347.01,347.43,346.44,346.62,8811.0,347.01,347.43,346.44,346.62,8811.0
2020-10-14 12:25:00,346.46,347.76,346.3,347.75,23947.0,346.46,347.76,346.3,347.75,23947.0
2020-10-14 12:30:00,347.85,349.43,347.5,349.4,16138.0,347.85,349.43,347.5,349.4,16138.0
2020-10-14 12:35:00,349.52,349.92,348.94,349.84,24703.0,349.52,349.92,348.94,349.84,24703.0
2020-10-14 12:40:00,349.6,350.68,349.6,350.29,14638.0,349.6,350.68,349.6,350.29,14638.0
2020-10-14 12:45:00,350.25,351.01,350.1,350.1,12823.0,350.25,351.01,350.1,350.1,12823.0
2020-10-14 12:50:00,350.1,350.4,349.8,350.0,5761.0,350.1,350.4,349.8,350.0,5761.0
2020-10-14 12:55:00,350.04,350.36,349.61,349.99,3050.0,350.04,350.36,349.61,349.99,3050.0
2020-10-14 13:00:00,350.0,351.05,349.89,350.99,5034.0,350.0,351.05,349.89,350.99,5034.0
2020-10-14 13:05:00,351.14,351.41,350.86,351.31,3730.0,351.14,351.41,350.86,351.31,3730.0
2020-10-14 13:10:00,351.15,351.47,350.95,351.47,4300.0,351.15,351.47,350.95,351.47,4300.0
2020-10-14 13:15:00,351.42,351.95,351.29,351.36,5100.0,351.42,351.95,351.29,351.36,5100.0
2020-10-14 13:20:00,351.45,351.62,351.06,351.18,4638.0,351.45,351.62,351.06,351.18,4638.0
2020-10-14 13:25:00,351.18,351.76,351.09,351.68,1918.0,351.18,351.76,351.09,351.68,1918.0
2020-10-14 13:30:00,351.79,351.79,350.44,350.49,4261.0,351.79,351.79,350.44,350.49,4261.0
2020-10-14 13:35:00,350.65,351.29,350.46,351.11,4850.0,350.65,351.29,350.46,351.11,4850.0
2020-10-14 13:40:00,350.93,351.31,350.54,350.65,4900.0,350.93,351.31,350.54,350.65,4900.0
2020-10-14 13:45:00,350.87,351.24,350.64,350.66,4532.0,350.87,351.24,350.64,350.66,4532.0
2020-10-14 13:50:00,350.87,351.0,350.39,351.0,3318.0,350.87,351.0,350.39,351.0,3318.0
2020-10-14 13:55:00,350.99,351.32,350.85,351.23,2760.0,350.99,351.32,350.85,351.23,2760.0
2020-10-14 14:00:00,351.23,351.29,350.79,350.79,3159.0,351.23,351.29,350.79,350.79,3159.0
2020-10-14 14:05:00,350.96,351.35,350.9,351.35,4980.0,350.96,351.35,350.9,351.35,4980.0
2020-10-14 14:10:00,351.36,351.98,351.36,351.72,6346.0,351.36,351.98,351.36,351.72,6346.0
2020-10-14 14:15:00,351.85,351.88,351.3,351.53,4059.0,351.85,351.88,351.3,351.53,4059.0
2020-10-14 14:20:00,351.33,351.61,351.05,351.15,2686.0,351.33,351.61,351.05,351.15,2686.0
2020-10-14 14:25:00,350.9,351.02,350.46,350.83,3027.0,350.9,351.02,350.46,350.83,3027.0
2020-10-14 14:30:00,350.81,350.94,350.09,350.1,6229.0,350.81,350.94,350.09,350.1,6229.0
2020-10-14 14:35:00,349.89,350.28,349.7,349.97,8981.0,349.89,350.28,349.7,349.97,8981.0
2020-10-14 14:40:00,350.14,350.75,350.14,350.49,1307.0,350.14,350.75,350.14,350.49,1307.0
2020-10-14 14:45:00,350.61,351.14,350.6,351.13,2320.0,350.61,351.14,350.6,351.13,2320.0
2020-10-14 14:50:00,351.03,351.15,350.68,351.05,3308.0,351.03,351.15,350.68,351.05,3308.0
2020-10-14 14:55:00,351.48,351.79,351.48,351.59,5207.0,351.48,351.79,351.48,351.59,5207.0
2020-10-14 15:00:00,351.71,351.85,351.32,351.73,4584.0,351.71,351.85,351.32,351.73,4584.0
2020-10-14 15:05:00,351.75,352.48,351.75,352.43,10429.0,351.75,352.48,351.75,352.43,10429.0
2020-10-14 15:10:00,352.37,352.95,352.37,352.68,3315.0,352.37,352.95,352.37,352.68,3315.0
2020-10-14 15:15:00,352.73,352.75,352.29,352.42,1713.0,352.73,352.75,352.29,352.42,1713.0
2020-10-14 15:20:00,352.25,352.45,352.01,352.06,4959.0,352.25,352.45,352.01,352.06,4959.0
2020-10-14 15:25:00,352.2,352.21,351.64,352.14,3735.0,352.2,352.21,351.64,352.14,3735.0
2020-10-14 15:30:00,352.14,353.03,352.14,352.71,4178.0,352.14,353.03,352.14,352.71,4178.0
2020-10-14 15:35:00,352.85,352.85,352.08,352.34,4610.0,352.85,352.85,352.08,352.34,4610.0
2020-10-14 15:40:00,352.2,352.66,352.17,352.47,5600.0,352.2,352.66,352.17,352.47,5600.0
2020-10-14 15:45:00,352.44,352.62,352.24,352.5,8460.0,352.44,352.62,352.24,352.5,8460.0
2020-10-14 15:50:00,352.57,353.74,352.42,353.22,21360.0,352.57,353.74,352.42,353.22,21360.0
2020-10-14 15:55:00,353.23,353.28,351.93,352.07,34099.0,353.23,353.28,351.93,352.07,34099.0
2020-10-15 09:30:00,345.26,349.85,345.0,349.75,31669.0,345.26,349.85,345.0,349.75,31669.0
2020-10-15 09:35:00,349.75,350.61,348.51,348.63,24481.0,349.75,350.61,348.51,348.63,24481.0
2020-10-15 09:40:00,348.77,350.6,347.96,350.52,7760.0,348.77,350.6,347.96,350.52,7760.0
2020-10-15 09:45:00,350.44,350.44,349.33,349.33,8562.0,350.44,350.44,349.33,349.33,8562.0
2020-10-15 09:50:00,348.92,351.37,348.91,351.19,13926.0,348.92,351.37,348.91,351.19,13926.0
2020-10-15 09:55:00,351.68,351.84,349.96,351.17,6158.0,351.68,351.84,349.96,351.17,6158.0
2020-10-15 10:00:00,350.88,350.89,349.5,349.99,3900.0,350.88,350.89,349.5,349.99,3900.0
2020-10-15 10:05:00,350.33,350.5,349.07,349.11,6520.0,350.33,350.5,349.07,349.11,6520.0
2020-10-15 10:10:00,348.95,350.29,348.95,350.16,2567.0,348.95,350.29,348.95,350.16,2567.0
2020-10-15 10:15:00,349.9,350.08,349.35,350.08,1781.0,349.9,350.08,349.35,350.08,1781.0
2020-10-15 10:20:00,350.14,350.14,349.27,350.14,3728.0,350.14,350.14,349.27,350.14,3728.0
2020-10-15 10:25:00,349.99,350.28,349.2,349.21,4519.0,349.99,350.28,349.2,349.21,4519.0
2020-10-15 10:30:00,349.21,349.34,348.19,348.26,5385.0,349.21,349.34,348.19,348.26,5385.0
2020-10-15 10:35:00,348.83,348.83,346.67,347.18,5874.0,348.83,348.83,346.67,347.18,5874.0
2020-10-15 10:40:00,347.32,348.13,347.0,347.83,9451.0,347.32,348.13,347.0,347.83,9451.0
2020-10-15 10:45:00,347.64,349.18,347.6,348.62,4055.0,347.64,349.18,347.6,348.62,4055.0
2020-10-15 10:50:00,348.75,349.14,348.58,348.58,2508.0,348.75,349.14,348.58,348.58,2508.0
2020-10-15 10:55:00,348.22,349.88,348.16,349.7,2400.0,348.22,349.88,348.16,349.7,2400.0
2020-10-15 11:00:00,350.0,350.0,348.42,348.82,4863.0,350.0,350.0,348.42,348.82,4863.0
2020-10-15 11:05:00,348.88,349.69,348.47,349.54,3432.0,348.88,349.69,348.47,349.54,3432.0
2020-10-15 11:10:00,349.55,350.59,349.33,350.11,6941.0,349.55,350.59,349.33,350.11,6941.0
2020-10-15 11:15:00,350.25,350.56,349.45,350.56,6593.0,350.25,350.56,349.45,350.56,6593.0
2020-10-15 11:20:00,350.74,351.62,350.74,351.57,3200.0,350.74,351.62,350.74,351.57,3200.0
2020-10-15 11:25:00,351.57,352.0,351.14,351.14,7325.0,351.57,352.0,351.14,351.14,7325.0
2020-10-15 11:30:00,351.74,352.5,351.59,352.01,3779.0,351.74,352.5,351.59,352.01,3779.0
2020-10-15 11:35:00,351.92,352.85,351.83,352.84,4864.0,351.92,352.85,351.83,352.84,4864.0
2020-10-15 11:40:00,353.19,353.23,352.15,352.38,6966.0,353.19,353.23,352.15,352.38,6966.0
2020-10-15 11:45:00,352.48,352.5,351.17,351.65,5707.0,352.48,352.5,351.17,351.65,5707.0
2020-10-15 11:50:00,351.89,352.25,351.69,352.08,2500.0,351.89,352.25,351.69,352.08,2500.0
2020-10-15 11:55:00,352.11,352.25,351.53,351.53,3024.0,352.11,352.25,351.53,351.53,3024.0
2020-10-15 12:00:00,351.08,351.42,350.6,351.06,1791.0,351.08,351.42,350.6,351.06,1791.0
2020-10-15 12:05:00,351.29,351.29,350.33,350.34,1400.0,351.29,351.29,350.33,350.34,1400.0
2020-10-15 12:10:00,350.23,350.81,350.16,350.56,3826.0,350.23,350.81,350.16,350.56,3826.0
2020-10-15 12:15:00,350.38,350.71,350.02,350.02,2479.0,350.38,350.71,350.02,350.02,2479.0
2020-10-15 12:20:00,350.29,350.29,349.68,349.93,4420.0,350.29,350.29,349.68,349.93,4420.0
2020-10-15 12:25:00,349.66,349.95,349.03,349.28,3383.0,349.66,349.95,349.03,349.28,3383.0
2020-10-15 12:30:00,349.22,349.22,348.97,349.1,1100.0,349.22,349.22,348.97,349.1,1100.0
2020-10-15 12:35:00,349.16,349.25,348.95,349.16,2855.0,349.16,349.25,348.95,349.16,2855.0
2020-10-15 12:40:00,349.14,349.26,348.68,348.68,1412.0,349.14,349.26,348.68,348.68,1412.0
2020-10-15 12:45:00,348.68,348.89,348.21,348.5,1700.0,348.68,348.89,348.21,348.5,1700.0
2020-10-15 12:50:00,348.41,349.33,348.3,349.16,2864.0,348.41,349.33,348.3,349.16,2864.0
2020-10-15 12:55:00,349.22,349.5,349.21,349.46,1600.0,349.22,349.5,349.21,349.46,1600.0
2020-10-15 13:00:00,349.44,349.7,348.88,348.93,7646.0,349.44,349.7,348.88,348.93,7646.0
2020-10-15 13:05:00,349.08,349.1,348.96,348.99,1457.0,349.08,349.1,348.96,348.99,1457.0
2020-10-15 13:10:00,349.06,349.67,349.01,349.58,1300.0,349.06,349.67,349.01,349.58,1300.0
2020-10-15 13:15:00,349.43,349.52,348.5,348.89,4353.0,349.43,349.52,348.5,348.89,4353.0
2020-10-15 13:20:00,348.99,349.08,348.71,349.0,710.0,348.99,349.08,348.71,349.0,710.0
2020-10-15 13:25:00,348.84,349.44,348.24,348.24,2742.0,348.84,349.44,348.24,348.24,2742.0
2020-10-15 13:30:00,348.29,349.66,348.28,349.66,3520.0,348.29,349.66,348.28,349.66,3520.0
2020-10-15 13:35:00,349.66,350.52,349.66,350.52,4117.0,349.66,350.52,349.66,350.52,4117.0
2020-10-15 13:40:00,350.79,351.98,350.68,351.98,7350.0,350.79,351.98,350.68,351.98,7350.0
2020-10-15 13:45:00,351.79,351.79,350.93,350.99,9980.0,351.79,351.79,350.93,350.99,9980.0
2020-10-15 13:50:00,350.93,351.3,350.65,350.65,4003.0,350.93,351.3,350.65,350.65,4003.0
2020-10-15 13:55:00,350.71,350.87,350.55,350.82,2152.0,350.71,350.87,350.55,350.82,2152.0
2020-10-15 14:00:00,350.82,351.08,350.8,350.92,1418.0,350.82,351.08,350.8,350.92,1418.0
2020-10-15 14:05:00,350.93,351.1,350.7,351.1,1400.0,350.93,351.1,350.7,351.1,1400.0
2020-10-15 14:10:00,351.05,351.22,350.61,351.06,2801.0,351.05,351.22,350.61,351.06,2801.0
2020-10-15 14:15:00,351.25,351.25,350.27,350.5,5663.0,351.25,351.25,350.27,350.5,5663.0
2020-10-15 14:20:00,350.31,350.61,350.26,350.61,2809.0,350.31,350.61,350.26,350.61,2809.0
2020-10-15 14:25:00,350.63,351.27,350.62,351.11,1000.0,350.63,351.27,350.62,351.11,1000.0
2020-10-15 14:30:00,351.56,351.79,351.31,351.79,3525.0,351.56,351.79,351.31,351.79,3525.0
2020-10-15 14:35:00,351.81,351.81,351.37,351.37,2199.0,351.81,351.81,351.37,351.37,2199.0
2020-10-15 14:40:00,351.65,351.65,350.93,350.94,2436.0,351.65,351.65,350.93,350.94,2436.0
2020-10-15 14:45:00,351.18,351.34,351.08,351.23,1149.0,351.18,351.34,351.08,351.23,1149.0
2020-10-15 14:50:00,351.32,351.82,351.32,351.6,1549.0,351.32,351.82,351.32,351.6,1549.0
2020-10-15 14:55:00,351.57,352.07,351.57,352.07,820.0,351.57,352.07,351.57,352.07,820.0
2020-10-15 15:00:00,352.22,352.5,351.91,352.34,2600.0,352.22,352.5,351.91,352.34,2600.0
2020-10-15 15:05:00,352.27,353.17,352.27,353.17,4446.0,352.27,353.17,352.27,353.17,4446.0
2020-10-15 15:10:00,353.09,354.05,353.09,353.85,10785.0,353.09,354.05,353.09,353.85,10785.0
2020-10-15 15:15:00,353.81,354.1,353.65,354.0,3522.0,353.81,354.1,353.65,354.0,3522.0
2020-10-15 15:20:00,353.93,353.98,353.55,353.9,5923.0,353.93,353.98,353.55,353.9,5923.0
2020-10-15 15:25:00,353.92,354.34,353.86,354.05,7000.0,353.92,354.34,353.86,354.05,7000.0
2020-10-15 15:30:00,354.14,354.54,353.87,354.27,10432.0,354.14,354.54,353.87,354.27,10432.0
2020-10-15 15:35:00,354.32,354.53,354.09,354.29,10792.0,354.32,354.53,354.09,354.29,10792.0
2020-10-15 15:40:00,354.4,354.73,354.31,354.42,6354.0,354.4,354.73,354.31,354.42,6354.0
2020-10-15 15:45:00,354.49,354.61,353.59,353.59,14223.0,354.49,354.61,353.59,353.59,14223.0
2020-10-15 15:50:00,353.58,354.2,353.54,353.59,12970.0,353.58,354.2,353.54,353.59,12970.0
2020-10-15 15:55:00,353.51,353.95,353.39,353.6,21698.0,353.51,353.95,353.39,353.6,21698.0
2020-10-16 09:30:00,356.52,358.57,356.15,357.43,37449.0,356.52,358.57,356.15,357.43,37449.0
2020-10-16 09:35:00,357.26,358.02,356.6,357.21,18727.0,357.26,358.02,356.6,357.21,18727.0
2020-10-16 09:40:00,357.07,357.31,355.7,356.0,13340.0,357.07,357.31,355.7,356.0,13340.0
2020-10-16 09:45:00,355.81,355.87,354.08,354.46,14448.0,355.81,355.87,354.08,354.46,14448.0
2020-10-16 09:50:00,354.37,355.13,354.11,355.13,14731.0,354.37,355.13,354.11,355.13,14731.0
2020-10-16 09:55:00,355.38,356.49,355.15,356.35,11000.0,355.38,356.49,355.15,356.35,11000.0
2020-10-16 10:00:00,356.35,357.4,356.0,356.48,11994.0,356.35,357.4,356.0,356.48,11994.0
2020-10-16 10:05:00,356.28,356.67,355.05,355.54,4750.0,356.28,356.67,355.05,355.54,4750.0
2020-10-16 10:10:00,355.56,355.72,354.9,355.45,3229.0,355.56,355.72,354.9,355.45,3229.0
2020-10-16 10:15:00,355.38,356.39,355.13,356.11,4678.0,355.38,356.39,355.13,356.11,4678.0
2020-10-16 10:20:00,356.3,356.3,355.67,355.96,2130.0,356.3,356.3,355.67,355.96,2130.0
2020-10-16 10:25:00,355.8,356.29,355.42,355.43,4121.0,355.8,356.29,355.42,355.43,4121.0
2020-10-16 10:30:00,355.7,355.92,355.47,355.92,3232.0,355.7,355.92,355.47,355.92,3232.0
2020-10-16 10:35:00,356.04,356.04,354.78,355.6,2880.0,356.04,356.04,354.78,355.6,2880.0
2020-10-16 10:40:00,355.78,356.26,354.43,354.43,10994.0,355.78,356.26,354.43,354.43,10994.0
2020-10-16 10:45:00,354.6,354.6,352.77,352.82,5856.0,354.6,354.6,352.77,352.82,5856.0
2020-10-16 10:50:00,352.47,353.8,352.41,353.56,6605.0,352.47,353.8,352.41,353.56,6605.0
2020-10-16 10:55:00,353.54,353.54,351.51,351.87,9467.0,353.54,353.54,351.51,351.87,9467.0
2020-10-16 11:00:00,351.87,352.03,350.91,350.91,8370.0,351.87,352.03,350.91,350.91,8370.0
2020-10-16 11:05:00,351.02,351.11,349.98,350.52,9718.0,351.02,351.11,349.98,350.52,9718.0
2020-10-16 11:10:00,350.66,350.69,349.57,349.94,7912.0,350.66,350.69,349.57,349.94,7912.0
2020-10-16 11:15:00,349.8,349.8,348.65,349.6,6155.0,349.8,349.8,348.65,349.6,6155.0
2020-10-16 11:20:00,349.78,349.78,348.52,348.6,7512.0,349.78,349.78,348.52,348.6,7512.0
2020-10-16 11:25:00,348.5,349.88,348.29,349.38,9479.0,348.5,349.88,348.29,349.38,9479.0
2020-10-16 11:30:00,349.73,350.52,349.72,350.52,3300.0,349.73,350.52,349.72,350.52,3300.0
2020-10-16 11:35:00,350.97,351.0,350.11,350.5,2243.0,350.97,351.0,350.11,350.5,2243.0
2020-10-16 11:40:00,350.21,350.75,349.7,350.06,6786.0,350.21,350.75,349.7,350.06,6786.0
2020-10-16 11:45:00,350.23,350.44,349.98,350.44,1600.0,350.23,350.44,349.98,350.44,1600.0
2020-10-16 11:50:00,350.51,350.72,350.35,350.64,3576.0,350.51,350.72,350.35,350.64,3576.0
2020-10-16 11:55:00,350.67,351.37,350.56,351.37,1565.0,350.67,351.37,350.56,351.37,1565.0
2020-10-16 12:00:00,351.24,351.79,350.65,351.56,7334.0,351.24,351.79,350.65,351.56,7334.0
2020-10-16 12:05:00,351.4,351.4,350.25,350.77,6467.0,351.4,351.4,350.25,350.77,6467.0
2020-10-16 12:10:00,350.77,351.13,350.53,351.13,1453.0,350.77,351.13,350.53,351.13,1453.0
2020-10-16 12:15:00,351.43,351.45,351.11,351.27,2000.0,351.43,351.45,351.11,351.27,2000.0
2020-10-16 12:20:00,351.12,351.48,350.77,351.48,1900.0,351.12,351.48,350.77,351.48,1900.0
2020-10-16 12:25:00,351.61,352.19,351.31,352.05,3177.0,351.61,352.19,351.31,352.05,3177.0
2020-10-16 12:30:00,352.16,352.17,351.12,351.73,3800.0,352.16,352.17,351.12,351.73,3800.0
2020-10-16 12:35:00,351.49,351.59,351.21,351.26,2267.0,351.49,351.59,351.21,351.26,2267.0
2020-10-16 12:40:00,351.15,351.49,351.05,351.38,2190.0,351.15,351.49,351.05,351.38,2190.0
2020-10-16 12:45:00,351.48,352.21,351.33,352.17,3100.0,351.48,352.21,351.33,352.17,3100.0
2020-10-16 12:50:00,352.15,352.21,351.63,352.21,2700.0,352.15,352.21,351.63,352.21,2700.0
2020-10-16 12:55:00,352.35,352.76,352.31,352.51,2350.0,352.35,352.76,352.31,352.51,2350.0
2020-10-16 13:00:00,352.48,353.22,352.45,352.9,5874.0,352.48,353.22,352.45,352.9,5874.0
2020-10-16 13:05:00,352.81,352.81,352.37,352.81,3650.0,352.81,352.81,352.37,352.81,3650.0
2020-10-16 13:10:00,352.79,353.19,352.67,352.76,4169.0,352.79,353.19,352.67,352.76,4169.0
2020-10-16 13:15:00,352.9,353.26,352.9,353.2,2264.0,352.9,353.26,352.9,353.2,2264.0
2020-10-16 13:20:00,353.06,353.18,353.06,353.17,700.0,353.06,353.18,353.06,353.17,700.0
2020-10-16 13:25:00,352.97,353.01,352.79,352.98,1833.0,352.97,353.01,352.79,352.98,1833.0
2020-10-16 13:30:00,352.94,352.94,352.23,352.41,3465.0,352.94,352.94,352.23,352.41,3465.0
2020-10-16 13:35:00,352.44,352.6,352.31,352.42,1372.0,352.44,352.6,352.31,352.42,1372.0
2020-10-16 13:40:00,352.42,352.92,352.42,352.76,2740.0,352.42,352.92,352.42,352.76,2740.0
2020-10-16 13:45:00,352.8,352.88,352.45,352.88,1700.0,352.8,352.88,352.45,352.88,1700.0
2020-10-16 13:50:00,352.8,353.17,352.76,353.01,1600.0,352.8,353.17,352.76,353.01,1600.0
2020-10-16 13:55:00,352.98,353.02,352.57,352.57,1180.0,352.98,353.02,352.57,352.57,1180.0
2020-10-16 14:00:00,352.73,353.0,352.29,352.29,1700.0,352.73,353.0,352.29,352.29,1700.0
2020-10-16 14:05:00,352.28,352.94,352.28,352.91,1750.0,352.28,352.94,352.28,352.91,1750.0
2020-10-16 14:10:00,352.76,352.84,352.39,352.48,2998.0,352.76,352.84,352.39,352.48,2998.0
2020-10-16 14:15:00,352.58,352.73,352.45,352.73,4217.0,352.58,352.73,352.45,352.73,4217.0
2020-10-16 14:20:00,352.68,353.13,352.68,352.92,5333.0,352.68,353.13,352.68,352.92,5333.0
2020-10-16 14:25:00,352.97,353.44,352.92,353.34,2700.0,352.97,353.44,352.92,353.34,2700.0
2020-10-16 14:30:00,353.47,353.73,353.27,353.47,4250.0,353.47,353.73,353.27,353.47,4250.0
2020-10-16 14:35:00,353.38,353.67,353.35,353.4,2906.0,353.38,353.67,353.35,353.4,2906.0
2020-10-16 14:40:00,353.47,353.48,353.17,353.2,1900.0,353.47,353.48,353.17,353.2,1900.0
2020-10-16 14:45:00,353.18,353.3,353.08,353.13,2863.0,353.18,353.3,353.08,353.13,2863.0
2020-10-16 14:50:00,353.39,353.89,353.29,353.89,6021.0,353.39,353.89,353.29,353.89,6021.0
2020-10-16 14:55:00,354.0,354.01,353.62,353.62,4616.0,354.0,354.01,353.62,353.62,4616.0
2020-10-16 15:00:00,353.68,353.83,353.25,353.38,4628.0,353.68,353.83,353.25,353.38,4628.0
2020-10-16 15:05:00,353.29,353.37,353.07,353.07,3022.0,353.29,353.37,353.07,353.07,3022.0
2020-10-16 15:10:00,353.19,353.27,352.44,352.5,7150.0,353.19,353.27,352.44,352.5,7150.0
2020-10-16 15:15:00,352.55,352.87,352.54,352.72,2100.0,352.55,352.87,352.54,352.72,2100.0
2020-10-16 15:20:00,352.79,352.86,352.43,352.61,8313.0,352.79,352.86,352.43,352.61,8313.0
2020-10-16 15:25:00,352.69,352.74,352.11,352.11,6700.0,352.69,352.74,352.11,352.11,6700.0
2020-10-16 15:30:00,352.18,352.26,351.0,351.18,9687.0,352.18,352.26,351.0,351.18,9687.0
2020-10-16 15:35:00,351.28,352.16,351.14,351.85,20057.0,351.28,352.16,351.14,351.85,20057.0
2020-10-16 15:40:00,351.78,351.78,350.41,350.47,20533.0,351.78,351.78,350.41,350.47,20533.0
2020-10-16 15:45:00,350.54,350.98,350.5,350.62,10121.0,350.54,350.98,350.5,350.62,10121.0
2020-10-16 15:50:00,350.55,350.56,349.38,349.53,14281.0,350.55,350.56,349.38,349.53,14281.0
2020-10-16 15:55:00,349.62,350.48,349.54,350.14,32128.0,349.62,350.48,349.54,350.14,32128.0
2020-10-19 09:30:00,351.0,352.18,349.28,350.19,23424.0,351.0,352.18,349.28,350.19,23424.0
2020-10-19 09:35:00,350.09,350.85,348.76,350.31,22049.0,350.09,350.85,348.76,350.31,22049.0
2020-10-19 09:40:00,350.04,352.0,349.84,351.46,6900.0,350.04,352.0,349.84,351.46,6900.0
2020-10-19 09:45:00,351.71,352.31,350.57,350.57,8806.0,351.71,352.31,350.57,350.57,8806.0
2020-10-19 09:50:00,350.81,350.93,348.42,348.53,6994.0,350.81,350.93,348.42,348.53,6994.0
2020-10-19 09:55:00,348.75,348.76,346.87,346.87,9290.0,348.75,348.76,346.87,346.87,9290.0
2020-10-19 10:00:00,346.68,348.66,346.5,348.3,17462.0,346.68,348.66,346.5,348.3,17462.0
2020-10-19 10:05:00,348.2,348.51,347.9,347.9,9436.0,348.2,348.51,347.9,347.9,9436.0
2020-10-19 10:10:00,347.91,348.36,347.24,348.0,8242.0,347.91,348.36,347.24,348.0,8242.0
2020-10-19 10:15:00,348.06,348.61,347.73,348.34,4033.0,348.06,348.61,347.73,348.34,4033.0
2020-10-19 10:20:00,348.44,349.46,348.2,348.86,4805.0,348.44,349.46,348.2,348.86,4805.0
2020-10-19 10:25:00,349.12,349.71,349.12,349.49,2325.0,349.12,349.71,349.12,349.49,2325.0
2020-10-19 10:30:00,349.22,349.23,347.89,347.89,2640.0,349.22,349.23,347.89,347.89,2640.0
2020-10-19 10:35:00,347.65,348.06,346.0,347.17,10132.0,347.65,348.06,346.0,347.17,10132.0
2020-10-19 10:40:00,347.54,347.87,346.73,346.96,3261.0,347.54,347.87,346.73,346.96,3261.0
2020-10-19 10:45:00,346.65,347.5,346.22,347.16,3918.0,346.65,347.5,346.22,347.16,3918.0
2020-10-19 10:50:00,347.19,347.76,346.84,347.34,1641.0,347.19,347.76,346.84,347.34,1641.0
2020-10-19 10:55:00,347.01,348.1,347.01,347.61,1888.0,347.01,348.1,347.01,347.61,1888.0
2020-10-19 11:00:00,347.21,347.93,347.2,347.93,3350.0,347.21,347.93,347.2,347.93,3350.0
2020-10-19 11:05:00,348.09,348.4,347.56,348.24,1551.0,348.09,348.4,347.56,348.24,1551.0
2020-10-19 11:10:00,348.3,348.87,348.12,348.85,8088.0,348.3,348.87,348.12,348.85,8088.0
2020-10-19 11:15:00,348.82,349.67,348.51,349.16,4081.0,348.82,349.67,348.51,349.16,4081.0
2020-10-19 11:20:00,348.95,348.95,346.54,347.06,2623.0,348.95,348.95,346.54,347.06,2623.0
2020-10-19 11:25:00,347.1,347.61,346.98,347.33,7283.0,347.1,347.61,346.98,347.33,7283.0
2020-10-19 11:30:00,347.68,347.89,347.35,347.36,5855.0,347.68,347.89,347.35,347.36,5855.0
2020-10-19 11:35:00,347.28,348.05,347.15,347.75,3223.0,347.28,348.05,347.15,347.75,3223.0
2020-10-19 11:40:00,347.62,348.46,347.42,348.15,8505.0,347.62,348.46,347.42,348.15,8505.0
2020-10-19 11:45:00,348.23,348.25,347.02,347.44,4943.0,348.23,348.25,347.02,347.44,4943.0
2020-10-19 11:50:00,347.28,347.39,346.35,346.64,10334.0,347.28,347.39,346.35,346.64,10334.0
2020-10-19 11:55:00,346.81,347.36,346.21,346.48,15690.0,346.81,347.36,346.21,346.48,15690.0
2020-10-19 12:00:00,346.4,347.45,345.79,346.99,18055.0,346.4,347.45,345.79,346.99,18055.0
2020-10-19 12:05:00,347.0,347.0,345.94,346.33,12918.0,347.0,347.0,345.94,346.33,12918.0
2020-10-19 12:10:00,346.17,346.51,345.75,345.76,2446.0,346.17,346.51,345.75,345.76,2446.0
2020-10-19 12:15:00,345.8,346.09,345.31,345.6,6199.0,345.8,346.09,345.31,345.6,6199.0
2020-10-19 12:20:00,345.48,345.8,344.38,344.94,11395.0,345.48,345.8,344.38,344.94,11395.0
2020-10-19 12:25:00,344.77,345.09,344.5,345.05,4454.0,344.77,345.09,344.5,345.05,4454.0
2020-10-19 12:30:00,344.95,345.44,344.74,345.19,8149.0,344.95,345.44,344.74,345.19,8149.0
2020-10-19 12:35:00,345.29,346.0,345.29,345.38,5380.0,345.29,346.0,345.29,345.38,5380.0
2020-10-19 12:40:00,345.51,346.52,345.51,346.22,5050.0,345.51,346.52,345.51,346.22,5050.0
2020-10-19 12:45:00,346.19,346.59,346.03,346.59,4582.0,346.19,346.59,346.03,346.59,4582.0
2020-10-19 12:50:00,346.5,346.79,346.08,346.1,7169.0,346.5,346.79,346.08,346.1,7169.0
2020-10-19 12:55:00,346.03,346.45,345.9,346.42,3148.0,346.03,346.45,345.9,346.42,3148.0
2020-10-19 13:00:00,346.5,347.12,346.11,346.12,3568.0,346.5,347.12,346.11,346.12,3568.0
2020-10-19 13:05:00,346.09,346.39,345.97,346.33,2450.0,346.09,346.39,345.97,346.33,2450.0
2020-10-19 13:10:00,346.27,346.85,346.27,346.85,3268.0,346.27,346.85,346.27,346.85,3268.0
2020-10-19 13:15:00,347.03,347.03,346.29,346.48,2965.0,347.03,347.03,346.29,346.48,2965.0
2020-10-19 13:20:00,346.66,346.66,346.04,346.04,900.0,346.66,346.66,346.04,346.04,900.0
2020-10-19 13:25:00,346.13,346.13,345.21,345.21,6209.0,346.13,346.13,345.21,345.21,6209.0
2020-10-19 13:30:00,345.44,345.75,344.95,345.1,11272.0,345.44,345.75,344.95,345.1,11272.0
2020-10-19 13:35:00,345.1,345.29,344.5,344.73,5467.0,345.1,345.29,344.5,344.73,5467.0
2020-10-19 13:40:00,344.63,344.75,343.7,344.06,9148.0,344.63,344.75,343.7,344.06,9148.0
2020-10-19 13:45:00,343.97,344.07,342.01,342.61,21407.0,343.97,344.07,342.01,342.61,21407.0
2020-10-19 13:50:00,342.58,342.58,341.33,341.75,9722.0,342.58,342.58,341.33,341.75,9722.0
2020-10-19 13:55:00,341.67,342.01,341.24,341.98,7752.0,341.67,342.01,341.24,341.98,7752.0
2020-10-19 14:00:00,342.05,342.05,341.21,341.63,7859.0,342.05,342.05,341.21,341.63,7859.0
2020-10-19 14:05:00,341.72,342.07,341.1,341.1,12862.0,341.72,342.07,341.1,341.1,12862.0
2020-10-19 14:10:00,341.11,341.97,340.53,341.78,6185.0,341.11,341.97,340.53,341.78,6185.0
2020-10-19 14:15:00,341.77,342.04,341.57,342.04,9626.0,341.77,342.04,341.57,342.04,9626.0
2020-10-19 14:20:00,342.25,342.37,341.59,342.2,6411.0,342.25,342.37,341.59,342.2,6411.0
2020-10-19 14:25:00,342.2,342.33,341.85,342.23,8077.0,342.2,342.33,341.85,342.23,8077.0
2020-10-19 14:30:00,342.03,342.03,340.72,340.72,10350.0,342.03,342.03,340.72,340.72,10350.0
2020-10-19 14:35:00,340.68,340.68,339.46,339.79,11318.0,340.68,340.68,339.46,339.79,11318.0
2020-10-19 14:40:00,339.84,339.98,339.05,339.22,9420.0,339.84,339.98,339.05,339.22,9420.0
2020-10-19 14:45:00,339.15,339.37,338.57,338.96,10486.0,339.15,339.37,338.57,338.96,10486.0
2020-10-19 14:50:00,338.86,339.24,338.18,338.68,11917.0,338.86,339.24,338.18,338.68,11917.0
2020-10-19 14:55:00,338.79,339.85,338.09,338.31,7029.0,338.79,339.85,338.09,338.31,7029.0
2020-10-19 15:00:00,338.28,338.44,336.73,337.79,13786.0,338.28,338.44,336.73,337.79,13786.0
2020-10-19 15:05:00,337.68,337.89,336.75,337.65,13246.0,337.68,337.89,336.75,337.65,13246.0
2020-10-19 15:10:00,337.48,337.59,336.74,337.04,12855.0,337.48,337.59,336.74,337.04,12855.0
2020-10-19 15:15:00,337.04,337.6,336.73,337.29,11988.0,337.04,337.6,336.73,337.29,11988.0
2020-10-19 15:20:00,337.07,338.05,337.07,337.69,13789.0,337.07,338.05,337.07,337.69,13789.0
2020-10-19 15:25:00,337.77,339.31,337.73,338.9,11892.0,337.77,339.31,337.73,338.9,11892.0
2020-10-19 15:30:00,339.03,339.39,338.29,338.63,14571.0,339.03,339.39,338.29,338.63,14571.0
2020-10-19 15:35:00,338.63,338.8,338.5,338.75,23178.0,338.63,338.8,338.5,338.75,23178.0
2020-10-19 15:40:00,338.61,338.76,337.65,337.69,21630.0,338.61,338.76,337.65,337.69,21630.0
2020-10-19 15:45:00,337.84,338.32,337.54,337.8,19876.0,337.84,338.32,337.54,337.8,19876.0
2020-10-19 15:50:00,337.67,337.67,336.38,336.46,34970.0,337.67,337.67,336.38,336.46,34970.0
2020-10-19 15:55:00,336.5,336.96,336.05,336.33,81462.0,336.5,336.96,336.05,336.33,81462.0
2020-10-20 09:30:00,338.26,338.64,335.09,336.03,31106.0,338.26,338.64,335.09,336.03,31106.0
2020-10-20 09:35:00,336.49,336.61,334.14,335.04,33295.0,336.49,336.61,334.14,335.04,33295.0
2020-10-20 09:40:00,334.68,335.51,334.68,335.22,23198.0,334.68,335.51,334.68,335.22,23198.0
2020-10-20 09:45:00,335.35,337.15,335.3,335.3,18015.0,335.35,337.15,335.3,335.3,18015.0
2020-10-20 09:50:00,335.4,336.41,334.95,335.06,14891.0,335.4,336.41,334.95,335.06,14891.0
2020-10-20 09:55:00,334.71,335.69,334.69,335.59,8031.0,334.71,335.69,334.69,335.59,8031.0
2020-10-20 10:00:00,335.72,337.07,334.97,335.5,14586.0,335.72,337.07,334.97,335.5,14586.0
2020-10-20 10:05:00,335.06,336.86,335.06,336.04,11562.0,335.06,336.86,335.06,336.04,11562.0
2020-10-20 10:10:00,336.04,337.33,336.0,336.61,11725.0,336.04,337.33,336.0,336.61,11725.0
2020-10-20 10:15:00,336.07,336.57,335.25,335.93,5718.0,336.07,336.57,335.25,335.93,5718.0
2020-10-20 10:20:00,335.93,336.89,335.84,335.84,7401.0,335.93,336.89,335.84,335.84,7401.0
2020-10-20 10:25:00,335.99,336.16,334.73,335.04,9692.0,335.99,336.16,334.73,335.04,9692.0
2020-10-20 10:30:00,335.42,336.1,335.0,335.62,5708.0,335.42,336.1,335.0,335.62,5708.0
2020-10-20 10:35:00,335.51,336.08,335.33,336.08,3275.0,335.51,336.08,335.33,336.08,3275.0
2020-10-20 10:40:00,336.11,336.33,335.34,335.97,5010.0,336.11,336.33,335.34,335.97,5010.0
2020-10-20 10:45:00,335.75,336.33,334.24,334.6,13344.0,335.75,336.33,334.24,334.6,13344.0
2020-10-20 10:50:00,334.76,335.1,334.05,334.66,10774.0,334.76,335.1,334.05,334.66,10774.0
2020-10-20 10:55:00,334.87,335.07,334.07,334.51,7932.0,334.87,335.07,334.07,334.51,7932.0
2020-10-20 11:00:00,334.26,334.26,333.02,334.01,15775.0,334.26,334.26,333.02,334.01,15775.0
2020-10-20 11:05:00,333.81,334.95,333.8,334.77,4326.0,333.81,334.95,333.8,334.77,4326.0
2020-10-20 11:10:00,334.94,335.41,334.5,334.6,4529.0,334.94,335.41,334.5,334.6,4529.0
2020-10-20 11:15:00,334.83,335.12,334.5,335.02,2400.0,334.83,335.12,334.5,335.02,2400.0
2020-10-20 11:20:00,334.88,336.44,334.76,336.11,4500.0,334.88,336.44,334.76,336.11,4500.0
2020-10-20 11:25:00,336.2,337.34,335.95,337.23,7605.0,336.2,337.34,335.95,337.23,7605.0
2020-10-20 11:30:00,337.6,337.87,336.67,336.68,9218.0,337.6,337.87,336.67,336.68,9218.0
2020-10-20 11:35:00,336.64,337.52,336.64,337.43,6246.0,336.64,337.52,336.64,337.43,6246.0
2020-10-20 11:40:00,337.49,337.51,336.05,336.74,10685.0,337.49,337.51,336.05,336.74,10685.0
2020-10-20 11:45:00,336.82,337.15,336.48,336.56,7950.0,336.82,337.15,336.48,336.56,7950.0
2020-10-20 11:50:00,336.41,336.44,335.89,336.44,5049.0,336.41,336.44,335.89,336.44,5049.0
2020-10-20 11:55:00,336.17,336.48,336.08,336.42,1970.0,336.17,336.48,336.08,336.42,1970.0
2020-10-20 12:00:00,336.4,336.67,336.14,336.49,4549.0,336.4,336.67,336.14,336.49,4549.0
2020-10-20 12:05:00,336.51,336.67,335.84,335.97,2806.0,336.51,336.67,335.84,335.97,2806.0
2020-10-20 12:10:00,335.99,336.38,335.85,335.92,7094.0,335.99,336.38,335.85,335.92,7094.0
2020-10-20 12:15:00,336.0,336.54,335.7,336.22,8098.0,336.0,336.54,335.7,336.22,8098.0
2020-10-20 12:20:00,336.22,336.55,336.01,336.36,3800.0,336.22,336.55,336.01,336.36,3800.0
2020-10-20 12:25:00,336.32,336.46,335.94,335.95,3600.0,336.32,336.46,335.94,335.95,3600.0
2020-10-20 12:30:00,335.84,336.67,335.49,336.67,7291.0,335.84,336.67,335.49,336.67,7291.0
2020-10-20 12:35:00,336.89,336.9,335.69,335.74,2946.0,336.89,336.9,335.69,335.74,2946.0
2020-10-20 12:40:00,335.8,335.8,335.4,335.66,5965.0,335.8,335.8,335.4,335.66,5965.0
2020-10-20 12:45:00,335.82,335.82,335.12,335.38,5028.0,335.82,335.82,335.12,335.38,5028.0
2020-10-20 12:50:00,335.01,335.25,334.67,334.98,3386.0,335.01,335.25,334.67,334.98,3386.0
2020-10-20 12:55:00,334.97,335.31,334.6,335.31,2150.0,334.97,335.31,334.6,335.31,2150.0
2020-10-20 13:00:00,335.61,335.73,335.35,335.45,4103.0,335.61,335.73,335.35,335.45,4103.0
2020-10-20 13:05:00,335.52,336.34,335.52,336.07,10988.0,335.52,336.34,335.52,336.07,10988.0
2020-10-20 13:10:00,336.17,336.93,336.02,336.29,7156.0,336.17,336.93,336.02,336.29,7156.0
2020-10-20 13:15:00,336.37,336.88,335.9,336.24,17655.0,336.37,336.88,335.9,336.24,17655.0
2020-10-20 13:20:00,336.0,336.5,335.75,336.02,5972.0,336.0,336.5,335.75,336.02,5972.0
2020-10-20 13:25:00,336.14,336.44,335.97,336.12,4005.0,336.14,336.44,335.97,336.12,4005.0
2020-10-20 13:30:00,336.12,336.49,335.92,336.28,4245.0,336.12,336.49,335.92,336.28,4245.0
2020-10-20 13:35:00,336.13,336.62,336.07,336.55,5098.0,336.13,336.62,336.07,336.55,5098.0
2020-10-20 13:40:00,336.69,336.82,335.66,336.01,9760.0,336.69,336.82,335.66,336.01,9760.0
2020-10-20 13:45:00,336.0,336.24,335.77,335.89,3799.0,336.0,336.24,335.77,335.89,3799.0
2020-10-20 13:50:00,335.65,335.65,335.17,335.4,2800.0,335.65,335.65,335.17,335.4,2800.0
2020-10-20 13:55:00,335.5,335.7,334.75,335.52,6112.0,335.5,335.7,334.75,335.52,6112.0
2020-10-20 14:00:00,335.55,335.9,335.5,335.8,2178.0,335.55,335.9,335.5,335.8,2178.0
2020-10-20 14:05:00,335.79,335.8,334.97,335.0,3817.0,335.79,335.8,334.97,335.0,3817.0
2020-10-20 14:10:00,335.09,335.37,334.92,335.32,3352.0,335.09,335.37,334.92,335.32,3352.0
2020-10-20 14:15:00,335.47,335.69,335.08,335.52,5992.0,335.47,335.69,335.08,335.52,5992.0
2020-10-20 14:20:00,335.56,335.56,334.86,335.05,2800.0,335.56,335.56,334.86,335.05,2800.0
2020-10-20 14:25:00,335.01,335.13,334.67,334.67,2750.0,335.01,335.13,334.67,334.67,2750.0
2020-10-20 14:30:00,334.74,334.87,334.33,334.68,2010.0,334.74,334.87,334.33,334.68,2010.0
2020-10-20 14:35:00,334.55,334.55,333.76,334.03,7016.0,334.55,334.55,333.76,334.03,7016.0
2020-10-20 14:40:00,334.07,334.4,333.87,334.3,1620.0,334.07,334.4,333.87,334.3,1620.0
2020-10-20 14:45:00,333.82,334.06,333.41,333.49,8694.0,333.82,334.06,333.41,333.49,8694.0
2020-10-20 14:50:00,333.38,333.41,332.84,332.96,17200.0,333.38,333.41,332.84,332.96,17200.0
2020-10-20 14:55:00,333.06,333.16,332.69,332.91,6933.0,333.06,333.16,332.69,332.91,6933.0
2020-10-20 15:00:00,332.97,333.46,332.83,333.46,10483.0,332.97,333.46,332.83,333.46,10483.0
2020-10-20 15:05:00,333.51,333.68,331.97,332.07,28895.0,333.51,333.68,331.97,332.07,28895.0
2020-10-20 15:10:00,332.21,332.21,331.18,331.83,15966.0,332.21,332.21,331.18,331.83,15966.0
2020-10-20 15:15:00,331.83,332.0,330.9,331.77,14778.0,331.83,332.0,330.9,331.77,14778.0
2020-10-20 15:20:00,331.7,332.23,331.0,331.99,16119.0,331.7,332.23,331.0,331.99,16119.0
2020-10-20 15:25:00,331.83,332.09,331.13,331.26,20220.0,331.83,332.09,331.13,331.26,20220.0
2020-10-20 15:30:00,331.18,331.18,330.59,331.05,16229.0,331.18,331.18,330.59,331.05,16229.0
2020-10-20 15:35:00,330.9,331.43,330.31,331.43,16930.0,330.9,331.43,330.31,331.43,16930.0
2020-10-20 15:40:00,331.38,332.66,331.37,332.22,19319.0,331.38,332.66,331.37,332.22,19319.0
2020-10-20 15:45:00,332.23,332.33,331.49,331.49,17454.0,332.23,332.33,331.49,331.49,17454.0
2020-10-20 15:50:00,331.41,331.66,330.34,331.09,28097.0,331.41,331.66,330.34,331.09,28097.0
2020-10-20 15:55:00,331.01,331.16,329.88,330.0,60050.0,331.01,331.16,329.88,330.0,60050.0
2020-10-21 09:30:00,331.16,332.85,330.03,332.19,35229.0,331.16,332.85,330.03,332.19,35229.0
2020-10-21 09:35:00,332.73,333.87,332.07,333.6,15049.0,332.73,333.87,332.07,333.6,15049.0
2020-10-21 09:40:00,333.62,335.0,333.61,334.78,19716.0,333.62,335.0,333.61,334.78,19716.0
2020-10-21 09:45:00,335.0,335.66,334.58,334.58,14363.0,335.0,335.66,334.58,334.58,14363.0
2020-10-21 09:50:00,334.0,334.63,333.16,334.4,4900.0,334.0,334.63,333.16,334.4,4900.0
2020-10-21 09:55:00,334.68,335.44,333.82,335.22,4754.0,334.68,335.44,333.82,335.22,4754.0
2020-10-21 10:00:00,335.15,335.96,334.98,335.0,7764.0,335.15,335.96,334.98,335.0,7764.0
2020-10-21 10:05:00,335.25,335.3,334.03,334.66,4065.0,335.25,335.3,334.03,334.66,4065.0
2020-10-21 10:10:00,334.95,336.17,334.66,335.78,10812.0,334.95,336.17,334.66,335.78,10812.0
2020-10-21 10:15:00,335.93,336.66,335.26,336.51,23666.0,335.93,336.66,335.26,336.51,23666.0
2020-10-21 10:20:00,336.6,336.65,335.87,335.87,16885.0,336.6,336.65,335.87,335.87,16885.0
2020-10-21 10:25:00,335.37,335.5,334.63,335.06,13940.0,335.37,335.5,334.63,335.06,13940.0
2020-10-21 10:30:00,335.09,335.51,334.81,334.82,8853.0,335.09,335.51,334.81,334.82,8853.0
2020-10-21 10:35:00,334.7,334.78,333.5,333.88,6200.0,334.7,334.78,333.5,333.88,6200.0
2020-10-21 10:40:00,333.75,334.1,333.41,333.94,7490.0,333.75,334.1,333.41,333.94,7490.0
2020-10-21 10:45:00,333.8,333.8,332.0,332.4,7995.0,333.8,333.8,332.0,332.4,7995.0
2020-10-21 10:50:00,332.1,332.49,331.81,332.08,6585.0,332.1,332.49,331.81,332.08,6585.0
2020-10-21 10:55:00,331.93,332.49,331.74,331.93,19343.0,331.93,332.49,331.74,331.93,19343.0
2020-10-21 11:00:00,331.9,331.9,330.51,330.82,11696.0,331.9,331.9,330.51,330.82,11696.0
2020-10-21 11:05:00,330.76,330.9,330.13,330.15,11522.0,330.76,330.9,330.13,330.15,11522.0
2020-10-21 11:10:00,330.22,330.56,329.38,330.05,27597.0,330.22,330.56,329.38,330.05,27597.0
2020-10-21 11:15:00,329.81,330.13,328.73,329.42,27790.0,329.81,330.13,328.73,329.42,27790.0
2020-10-21 11:20:00,329.36,330.05,328.5,328.55,11668.0,329.36,330.05,328.5,328.55,11668.0
2020-10-21 11:25:00,328.56,329.79,328.53,329.79,11435.0,328.56,329.79,328.53,329.79,11435.0
2020-10-21 11:30:00,329.87,330.4,329.7,330.23,8569.0,329.87,330.4,329.7,330.23,8569.0
2020-10-21 11:35:00,330.25,332.0,329.92,331.86,20778.0,330.25,332.0,329.92,331.86,20778.0
2020-10-21 11:40:00,332.0,332.16,330.95,330.95,6150.0,332.0,332.16,330.95,330.95,6150.0
2020-10-21 11:45:00,330.84,331.4,330.71,330.99,12628.0,330.84,331.4,330.71,330.99,12628.0
2020-10-21 11:50:00,330.99,331.0,330.3,330.85,16370.0,330.99,331.0,330.3,330.85,16370.0
2020-10-21 11:55:00,330.77,330.8,328.67,328.67,12908.0,330.77,330.8,328.67,328.67,12908.0
2020-10-21 12:00:00,328.92,329.62,328.88,329.2,4842.0,328.92,329.62,328.88,329.2,4842.0
2020-10-21 12:05:00,329.05,330.38,328.97,330.18,15599.0,329.05,330.38,328.97,330.18,15599.0
2020-10-21 12:10:00,330.08,330.99,329.56,330.73,4844.0,330.08,330.99,329.56,330.73,4844.0
2020-10-21 12:15:00,330.61,330.63,329.87,330.29,18363.0,330.61,330.63,329.87,330.29,18363.0
2020-10-21 12:20:00,329.98,332.54,329.98,332.13,34474.0,329.98,332.54,329.98,332.13,34474.0
2020-10-21 12:25:00,332.13,332.14,330.77,330.77,9298.0,332.13,332.14,330.77,330.77,9298.0
2020-10-21 12:30:00,330.73,331.0,329.72,330.24,16617.0,330.73,331.0,329.72,330.24,16617.0
2020-10-21 12:35:00,330.24,330.33,329.93,330.33,5955.0,330.24,330.33,329.93,330.33,5955.0
2020-10-21 12:40:00,330.31,330.52,329.19,329.38,5282.0,330.31,330.52,329.19,329.38,5282.0
2020-10-21 12:45:00,329.57,330.04,328.78,329.28,11951.0,329.57,330.04,328.78,329.28,11951.0
2020-10-21 12:50:00,329.3,329.73,328.9,329.05,11492.0,329.3,329.73,328.9,329.05,11492.0
2020-10-21 12:55:00,329.06,329.42,328.6,328.88,7658.0,329.06,329.42,328.6,328.88,7658.0
2020-10-21 13:00:00,328.67,329.25,328.5,329.25,4059.0,328.67,329.25,328.5,329.25,4059.0
2020-10-21 13:05:00,329.08,329.64,328.73,329.13,6334.0,329.08,329.64,328.73,329.13,6334.0
2020-10-21 13:10:00,328.99,329.15,328.77,328.8,7079.0,328.99,329.15,328.77,328.8,7079.0
2020-10-21 13:15:00,328.99,329.15,328.87,329.09,7782.0,328.99,329.15,328.87,329.09,7782.0
2020-10-21 13:20:00,328.9,329.15,328.7,329.1,5698.0,328.9,329.15,328.7,329.1,5698.0
2020-10-21 13:25:00,329.06,329.2,328.79,329.0,6928.0,329.06,329.2,328.79,329.0,6928.0
2020-10-21 13:30:00,329.2,329.71,329.02,329.16,11950.0,329.2,329.71,329.02,329.16,11950.0
2020-10-21 13:35:00,329.18,329.44,328.63,328.63,5912.0,329.18,329.44,328.63,328.63,5912.0
2020-10-21 13:40:00,328.73,329.13,328.73,329.13,3695.0,328.73,329.13,328.73,329.13,3695.0
2020-10-21 13:45:00,329.2,329.33,328.8,329.02,5854.0,329.2,329.33,328.8,329.02,5854.0
2020-10-21 13:50:00,329.05,329.39,328.54,328.54,3900.0,329.05,329.39,328.54,328.54,3900.0
2020-10-21 13:55:00,328.61,328.61,327.97,328.3,9120.0,328.61,328.61,327.97,328.3,9120.0
2020-10-21 14:00:00,328.45,328.46,327.58,327.59,3858.0,328.45,328.46,327.58,327.59,3858.0
2020-10-21 14:05:00,327.58,328.14,327.58,328.1,6305.0,327.58,328.14,327.58,328.1,6305.0
2020-10-21 14:10:00,328.13,328.46,328.02,328.26,5071.0,328.13,328.46,328.02,328.26,5071.0
2020-10-21 14:15:00,328.39,328.52,327.98,328.04,2995.0,328.39,328.52,327.98,328.04,2995.0
2020-10-21 14:20:00,328.14,328.14,327.76,328.06,5736.0,328.14,328.14,327.76,328.06,5736.0
2020-10-21 14:25:00,328.06,329.42,328.06,328.93,7200.0,328.06,329.42,328.06,328.93,7200.0
2020-10-21 14:30:00,328.79,329.15,328.76,328.93,7606.0,328.79,329.15,328.76,328.93,7606.0
2020-10-21 14:35:00,328.87,329.52,328.54,328.64,10736.0,328.87,329.52,328.54,328.64,10736.0
2020-10-21 14:40:00,328.73,329.27,328.26,328.94,26679.0,328.73,329.27,328.26,328.94,26679.0
2020-10-21 14:45:00,328.89,329.5,328.89,329.5,4790.0,328.89,329.5,328.89,329.5,4790.0
2020-10-21 14:50:00,329.49,329.49,328.69,328.69,9723.0,329.49,329.49,328.69,328.69,9723.0
2020-10-21 14:55:00,328.81,329.19,328.76,329.19,2888.0,328.81,329.19,328.76,329.19,2888.0
2020-10-21 15:00:00,329.39,330.23,329.39,329.68,4556.0,329.39,330.23,329.39,329.68,4556.0
2020-10-21 15:05:00,329.69,329.7,328.97,329.17,4510.0,329.69,329.7,328.97,329.17,4510.0
2020-10-21 15:10:00,329.09,330.03,329.08,329.56,7716.0,329.09,330.03,329.08,329.56,7716.0
2020-10-21 15:15:00,329.6,329.68,328.83,329.43,10860.0,329.6,329.68,328.83,329.43,10860.0
2020-10-21 15:20:00,329.43,329.75,329.21,329.21,7889.0,329.43,329.75,329.21,329.21,7889.0
2020-10-21 15:25:00,329.01,329.73,328.91,329.18,10494.0,329.01,329.73,328.91,329.18,10494.0
2020-10-21 15:30:00,329.36,329.4,328.17,328.17,15130.0,329.36,329.4,328.17,328.17,15130.0
2020-10-21 15:35:00,328.3,328.74,327.77,327.77,12634.0,328.3,328.74,327.77,327.77,12634.0
2020-10-21 15:40:00,327.83,327.86,326.21,326.6,32023.0,327.83,327.86,326.21,326.6,32023.0
2020-10-21 15:45:00,326.6,326.6,325.42,325.91,45055.0,326.6,326.6,325.42,325.91,45055.0
2020-10-21 15:50:00,325.81,326.0,325.2,325.96,43708.0,325.81,326.0,325.2,325.96,43708.0
2020-10-21 15:55:00,326.05,326.23,325.16,325.45,64459.0,326.05,326.23,325.16,325.45,64459.0
2020-10-22 09:30:00,327.34,327.34,323.51,324.58,19865.0,327.34,327.34,323.51,324.58,19865.0
2020-10-22 09:35:00,324.6,326.87,324.6,325.29,11116.0,324.6,326.87,324.6,325.29,11116.0
2020-10-22 09:40:00,325.27,325.62,324.15,325.35,14431.0,325.27,325.62,324.15,325.35,14431.0
2020-10-22 09:45:00,325.38,327.37,324.9,325.92,12870.0,325.38,327.37,324.9,325.92,12870.0
2020-10-22 09:50:00,325.59,326.27,325.27,325.82,4455.0,325.59,326.27,325.27,325.82,4455.0
2020-10-22 09:55:00,325.54,325.87,324.2,324.39,6214.0,325.54,325.87,324.2,324.39,6214.0
2020-10-22 10:00:00,324.32,324.59,323.33,323.61,17603.0,324.32,324.59,323.33,323.61,17603.0
2020-10-22 10:05:00,323.53,323.71,322.26,322.34,24579.0,323.53,323.71,322.26,322.34,24579.0
2020-10-22 10:10:00,322.51,323.75,322.48,323.56,15575.0,322.51,323.75,322.48,323.56,15575.0
2020-10-22 10:15:00,323.76,323.76,322.76,322.85,22858.0,323.76,323.76,322.76,322.85,22858.0
2020-10-22 10:20:00,322.69,322.78,321.35,321.48,18083.0,322.69,322.78,321.35,321.48,18083.0
2020-10-22 10:25:00,321.47,322.38,320.85,322.05,26140.0,321.47,322.38,320.85,322.05,26140.0
2020-10-22 10:30:00,322.17,322.3,319.95,320.0,12935.0,322.17,322.3,319.95,320.0,12935.0
2020-10-22 10:35:00,320.0,320.77,318.96,319.05,18985.0,320.0,320.77,318.96,319.05,18985.0
2020-10-22 10:40:00,319.12,319.12,317.61,317.71,11915.0,319.12,319.12,317.61,317.71,11915.0
2020-10-22 10:45:00,317.71,318.4,317.0,317.8,35875.0,317.71,318.4,317.0,317.8,35875.0
2020-10-22 10:50:00,318.09,318.71,316.48,318.57,34860.0,318.09,318.71,316.48,318.57,34860.0
2020-10-22 10:55:00,318.56,319.46,317.87,318.72,17000.0,318.56,319.46,317.87,318.72,17000.0
2020-10-22 11:00:00,318.78,319.13,318.0,318.0,33330.0,318.78,319.13,318.0,318.0,33330.0
2020-10-22 11:05:00,318.29,318.7,317.56,317.67,17088.0,318.29,318.7,317.56,317.67,17088.0
2020-10-22 11:10:00,317.16,318.98,317.11,318.98,7447.0,317.16,318.98,317.11,318.98,7447.0
2020-10-22 11:15:00,318.84,319.3,317.79,318.03,12511.0,318.84,319.3,317.79,318.03,12511.0
2020-10-22 11:20:00,318.13,319.17,318.13,319.13,13337.0,318.13,319.17,318.13,319.13,13337.0
2020-10-22 11:25:00,318.79,319.39,318.52,319.28,10751.0,318.79,319.39,318.52,319.28,10751.0
2020-10-22 11:30:00,319.23,319.94,318.68,318.68,6027.0,319.23,319.94,318.68,318.68,6027.0
2020-10-22 11:35:00,318.57,318.79,317.67,317.91,11916.0,318.57,318.79,317.67,317.91,11916.0
2020-10-22 11:40:00,318.15,319.3,317.96,318.67,12195.0,318.15,319.3,317.96,318.67,12195.0
2020-10-22 11:45:00,318.59,319.36,318.51,318.75,6853.0,318.59,319.36,318.51,318.75,6853.0
2020-10-22 11:50:00,319.0,319.28,317.86,318.03,2600.0,319.0,319.28,317.86,318.03,2600.0
2020-10-22 11:55:00,318.03,318.36,317.67,317.81,8159.0,318.03,318.36,317.67,317.81,8159.0
2020-10-22 12:00:00,317.97,318.13,317.26,317.69,9125.0,317.97,318.13,317.26,317.69,9125.0
2020-10-22 12:05:00,317.99,318.85,317.61,318.3,7214.0,317.99,318.85,317.61,318.3,7214.0
2020-10-22 12:10:00,318.55,318.66,318.16,318.33,3564.0,318.55,318.66,318.16,318.33,3564.0
2020-10-22 12:15:00,318.38,318.6,318.0,318.26,6973.0,318.38,318.6,318.0,318.26,6973.0
2020-10-22 12:20:00,318.0,318.16,317.5,317.57,6698.0,318.0,318.16,317.5,317.57,6698.0
2020-10-22 12:25:00,317.5,318.06,317.44,317.92,5671.0,317.5,318.06,317.44,317.92,5671.0
2020-10-22 12:30:00,317.81,317.87,317.47,317.77,6815.0,317.81,317.87,317.47,317.77,6815.0
2020-10-22 12:35:00,317.61,317.86,317.0,317.84,12766.0,317.61,317.86,317.0,317.84,12766.0
2020-10-22 12:40:00,317.85,318.2,317.55,318.06,36601.0,317.85,318.2,317.55,318.06,36601.0
2020-10-22 12:45:00,317.94,318.4,317.64,318.01,19702.0,317.94,318.4,317.64,318.01,19702.0
2020-10-22 12:50:00,318.19,318.42,317.71,317.95,16310.0,318.19,318.42,317.71,317.95,16310.0
2020-10-22 12:55:00,317.97,318.17,317.85,317.86,10172.0,317.97,318.17,317.85,317.86,10172.0
2020-10-22 13:00:00,317.91,318.18,317.69,317.98,16253.0,317.91,318.18,317.69,317.98,16253.0
2020-10-22 13:05:00,318.0,318.15,317.7,318.15,7375.0,318.0,318.15,317.7,318.15,7375.0
2020-10-22 13:10:00,318.34,319.92,318.33,319.39,19725.0,318.34,319.92,318.33,319.39,19725.0
2020-10-22 13:15:00,319.38,319.54,318.85,319.09,11107.0,319.38,319.54,318.85,319.09,11107.0
2020-10-22 13:20:00,319.03,320.76,319.01,320.69,20419.0,319.03,320.76,319.01,320.69,20419.0
2020-10-22 13:25:00,320.63,320.81,320.41,320.63,6416.0,320.63,320.81,320.41,320.63,6416.0
2020-10-22 13:30:00,320.9,321.2,319.45,319.59,11034.0,320.9,321.2,319.45,319.59,11034.0
2020-10-22 13:35:00,319.48,320.43,319.48,320.3,6396.0,319.48,320.43,319.48,320.3,6396.0
2020-10-22 13:40:00,320.2,320.9,319.7,320.45,13727.0,320.2,320.9,319.7,320.45,13727.0
2020-10-22 13:45:00,320.53,320.68,319.82,320.5,10594.0,320.53,320.68,319.82,320.5,10594.0
2020-10-22 13:50:00,320.43,321.9,320.31,321.72,7674.0,320.43,321.9,320.31,321.72,7674.0
2020-10-22 13:55:00,321.82,322.44,321.18,321.18,10186.0,321.82,322.44,321.18,321.18,10186.0
2020-10-22 14:00:00,321.5,321.88,321.39,321.48,9564.0,321.5,321.88,321.39,321.48,9564.0
2020-10-22 14:05:00,321.6,321.61,320.77,320.77,9763.0,321.6,321.61,320.77,320.77,9763.0
2020-10-22 14:10:00,320.77,321.04,320.57,320.57,5272.0,320.77,321.04,320.57,320.57,5272.0
2020-10-22 14:15:00,320.61,322.15,320.61,322.15,16616.0,320.61,322.15,320.61,322.15,16616.0
2020-10-22 14:20:00,322.13,323.09,322.12,323.09,16155.0,322.13,323.09,322.12,323.09,16155.0
2020-10-22 14:25:00,323.09,323.87,323.02,323.55,11013.0,323.09,323.87,323.02,323.55,11013.0
2020-10-22 14:30:00,323.63,324.3,323.42,323.7,10937.0,323.63,324.3,323.42,323.7,10937.0
2020-10-22 14:35:00,323.96,324.25,323.54,323.88,15650.0,323.96,324.25,323.54,323.88,15650.0
2020-10-22 14:40:00,323.99,324.66,323.93,324.08,13229.0,323.99,324.66,323.93,324.08,13229.0
2020-10-22 14:45:00,324.06,324.55,323.84,323.92,17102.0,324.06,324.55,323.84,323.92,17102.0
2020-10-22 14:50:00,324.05,325.0,323.77,324.85,17914.0,324.05,325.0,323.77,324.85,17914.0
2020-10-22 14:55:00,324.81,325.16,324.05,324.49,15314.0,324.81,325.16,324.05,324.49,15314.0
2020-10-22 15:00:00,324.59,324.59,323.71,324.19,11088.0,324.59,324.59,323.71,324.19,11088.0
2020-10-22 15:05:00,324.07,324.12,323.49,323.69,7816.0,324.07,324.12,323.49,323.69,7816.0
2020-10-22 15:10:00,323.68,324.16,323.3,324.16,13092.0,323.68,324.16,323.3,324.16,13092.0
2020-10-22 15:15:00,324.32,324.36,323.99,324.07,5336.0,324.32,324.36,323.99,324.07,5336.0
2020-10-22 15:20:00,324.01,324.32,323.86,324.16,9056.0,324.01,324.32,323.86,324.16,9056.0
2020-10-22 15:25:00,324.16,325.76,324.16,325.58,17612.0,324.16,325.76,324.16,325.58,17612.0
2020-10-22 15:30:00,325.59,326.1,325.48,325.65,14051.0,325.59,326.1,325.48,325.65,14051.0
2020-10-22 15:35:00,325.71,325.81,324.95,325.13,18341.0,325.71,325.81,324.95,325.13,18341.0
2020-10-22 15:40:00,325.23,325.75,325.11,325.63,10646.0,325.23,325.75,325.11,325.63,10646.0
2020-10-22 15:45:00,325.67,326.18,325.19,325.64,24730.0,325.67,326.18,325.19,325.64,24730.0
2020-10-22 15:50:00,325.68,326.01,325.17,325.6,24503.0,325.68,326.01,325.17,325.6,24503.0
2020-10-22 15:55:00,325.68,326.06,325.34,325.94,58056.0,325.68,326.06,325.34,325.94,58056.0
2020-10-23 09:30:00,327.01,327.37,324.38,324.54,22664.0,327.01,327.37,324.38,324.54,22664.0
2020-10-23 09:35:00,324.3,325.54,323.34,325.37,25985.0,324.3,325.54,323.34,325.37,25985.0
2020-10-23 09:40:00,325.78,326.34,325.16,325.39,30599.0,325.78,326.34,325.16,325.39,30599.0
2020-10-23 09:45:00,325.7,327.2,325.27,325.27,23879.0,325.7,327.2,325.27,325.27,23879.0
2020-10-23 09:50:00,324.73,325.0,323.72,324.31,8345.0,324.73,325.0,323.72,324.31,8345.0
2020-10-23 09:55:00,323.78,324.83,323.77,324.53,4621.0,323.78,324.83,323.77,324.53,4621.0
2020-10-23 10:00:00,324.37,324.74,322.82,323.6,5962.0,324.37,324.74,322.82,323.6,5962.0
2020-10-23 10:05:00,323.35,323.67,322.92,323.39,5085.0,323.35,323.67,322.92,323.39,5085.0
2020-10-23 10:10:00,323.7,324.41,323.58,324.38,4825.0,323.7,324.41,323.58,324.38,4825.0
2020-10-23 10:15:00,324.7,324.93,323.66,324.71,5936.0,324.7,324.93,323.66,324.71,5936.0
2020-10-23 10:20:00,324.71,325.29,324.26,325.01,8367.0,324.71,325.29,324.26,325.01,8367.0
2020-10-23 10:25:00,325.06,325.98,324.85,325.81,4222.0,325.06,325.98,324.85,325.81,4222.0
2020-10-23 10:30:00,325.81,327.3,325.81,327.25,10780.0,325.81,327.3,325.81,327.25,10780.0
2020-10-23 10:35:00,327.3,328.33,327.0,328.22,16206.0,327.3,328.33,327.0,328.22,16206.0
2020-10-23 10:40:00,328.11,328.51,326.86,327.4,11163.0,328.11,328.51,326.86,327.4,11163.0
2020-10-23 10:45:00,327.33,328.17,326.72,327.35,7606.0,327.33,328.17,326.72,327.35,7606.0
2020-10-23 10:50:00,327.1,327.1,326.51,326.85,2796.0,327.1,327.1,326.51,326.85,2796.0
2020-10-23 10:55:00,326.7,327.94,326.62,327.75,3653.0,326.7,327.94,326.62,327.75,3653.0
2020-10-23 11:00:00,327.94,328.27,327.4,328.12,4867.0,327.94,328.27,327.4,328.12,4867.0
2020-10-23 11:05:00,328.07,328.7,328.07,328.68,2911.0,328.07,328.7,328.07,328.68,2911.0
2020-10-23 11:10:00,328.68,329.34,328.33,328.98,7988.0,328.68,329.34,328.33,328.98,7988.0
2020-10-23 11:15:00,328.86,329.5,328.73,329.43,5810.0,328.86,329.5,328.73,329.43,5810.0
2020-10-23 11:20:00,329.54,329.56,328.62,328.65,8422.0,329.54,329.56,328.62,328.65,8422.0
2020-10-23 11:25:00,328.8,328.8,327.95,328.34,3914.0,328.8,328.8,327.95,328.34,3914.0
2020-10-23 11:30:00,328.3,328.75,327.97,328.33,2300.0,328.3,328.75,327.97,328.33,2300.0
2020-10-23 11:35:00,328.51,328.54,327.49,327.49,3700.0,328.51,328.54,327.49,327.49,3700.0
2020-10-23 11:40:00,327.36,328.2,327.29,327.79,2325.0,327.36,328.2,327.29,327.79,2325.0
2020-10-23 11:45:00,327.79,327.97,326.73,326.74,3608.0,327.79,327.97,326.73,326.74,3608.0
2020-10-23 11:50:00,326.84,327.56,326.66,327.2,10983.0,326.84,327.56,326.66,327.2,10983.0
2020-10-23 11:55:00,327.31,328.0,327.31,327.78,1600.0,327.31,328.0,327.31,327.78,1600.0
2020-10-23 12:00:00,327.61,327.82,327.3,327.82,3609.0,327.61,327.82,327.3,327.82,3609.0
2020-10-23 12:05:00,327.83,328.2,327.83,328.0,3806.0,327.83,328.2,327.83,328.0,3806.0
2020-10-23 12:10:00,328.1,328.39,328.04,328.38,2500.0,328.1,328.39,328.04,328.38,2500.0
2020-10-23 12:15:00,328.27,328.54,327.61,327.61,14573.0,328.27,328.54,327.61,327.61,14573.0
2020-10-23 12:20:00,327.97,328.0,326.89,327.12,14586.0,327.97,328.0,326.89,327.12,14586.0
2020-10-23 12:25:00,327.2,327.68,327.12,327.49,7120.0,327.2,327.68,327.12,327.49,7120.0
2020-10-23 12:30:00,327.41,327.84,327.25,327.58,1600.0,327.41,327.84,327.25,327.58,1600.0
2020-10-23 12:35:00,328.03,328.09,327.76,328.06,2833.0,328.03,328.09,327.76,328.06,2833.0
2020-10-23 12:40:00,328.02,328.29,327.75,328.03,11116.0,328.02,328.29,327.75,328.03,11116.0
2020-10-23 12:45:00,328.0,328.44,328.0,328.23,3315.0,328.0,328.44,328.0,328.23,3315.0
2020-10-23 12:50:00,328.43,328.43,327.77,327.93,4040.0,328.43,328.43,327.77,327.93,4040.0
2020-10-23 12:55:00,327.78,327.89,327.49,327.85,1896.0,327.78,327.89,327.49,327.85,1896.0
2020-10-23 13:00:00,327.99,328.27,327.86,327.94,4709.0,327.99,328.27,327.86,327.94,4709.0
2020-10-23 13:05:00,328.0,328.32,327.9,328.21,3573.0,328.0,328.32,327.9,328.21,3573.0
2020-10-23 13:10:00,328.19,328.24,328.02,328.16,2612.0,328.19,328.24,328.02,328.16,2612.0
2020-10-23 13:15:00,328.29,329.0,328.29,328.33,5867.0,328.29,329.0,328.29,328.33,5867.0
2020-10-23 13:20:00,328.3,330.91,328.25,330.91,29509.0,328.3,330.91,328.25,330.91,29509.0
2020-10-23 13:25:00,330.81,330.81,330.19,330.35,5850.0,330.81,330.81,330.19,330.35,5850.0
2020-10-23 13:30:00,330.28,330.49,330.02,330.06,3000.0,330.28,330.49,330.02,330.06,3000.0
2020-10-23 13:35:00,330.19,330.22,329.79,329.9,3956.0,330.19,330.22,329.79,329.9,3956.0
2020-10-23 13:40:00,329.84,329.93,329.46,329.52,3776.0,329.84,329.93,329.46,329.52,3776.0
2020-10-23 13:45:00,329.57,329.77,329.52,329.55,7115.0,329.57,329.77,329.52,329.55,7115.0
2020-10-23 13:50:00,329.67,329.82,329.54,329.82,4500.0,329.67,329.82,329.54,329.82,4500.0
2020-10-23 13:55:00,329.91,330.03,329.82,330.0,7311.0,329.91,330.03,329.82,330.0,7311.0
2020-10-23 14:00:00,330.03,330.41,329.87,330.39,6772.0,330.03,330.41,329.87,330.39,6772.0
2020-10-23 14:05:00,330.46,330.63,329.92,330.12,23316.0,330.46,330.63,329.92,330.12,23316.0
2020-10-23 14:10:00,330.05,330.42,330.0,330.42,5463.0,330.05,330.42,330.0,330.42,5463.0
2020-10-23 14:15:00,330.48,330.72,330.39,330.52,5823.0,330.48,330.72,330.39,330.52,5823.0
2020-10-23 14:20:00,330.51,330.51,330.31,330.44,3930.0,330.51,330.51,330.31,330.44,3930.0
2020-10-23 14:25:00,330.51,331.07,330.51,331.02,7973.0,330.51,331.07,330.51,331.02,7973.0
2020-10-23 14:30:00,331.03,331.14,330.66,331.08,7907.0,331.03,331.14,330.66,331.08,7907.0
2020-10-23 14:35:00,331.08,331.23,330.89,331.12,8457.0,331.08,331.23,330.89,331.12,8457.0
2020-10-23 14:40:00,331.23,331.43,330.79,330.82,8068.0,331.23,331.43,330.79,330.82,8068.0
2020-10-23 14:45:00,330.69,330.96,330.63,330.96,2395.0,330.69,330.96,330.63,330.96,2395.0
2020-10-23 14:50:00,331.03,331.04,330.45,330.49,8347.0,331.03,331.04,330.45,330.49,8347.0
2020-10-23 14:55:00,330.68,330.89,330.53,330.69,4100.0,330.68,330.89,330.53,330.69,4100.0
2020-10-23 15:00:00,330.8,331.16,330.73,331.15,11438.0,330.8,331.16,330.73,331.15,11438.0
2020-10-23 15:05:00,331.11,331.36,331.1,331.33,3558.0,331.11,331.36,331.1,331.33,3558.0
2020-10-23 15:10:00,331.32,331.46,331.14,331.33,12886.0,331.32,331.46,331.14,331.33,12886.0
2020-10-23 15:15:00,331.29,331.33,330.83,330.87,10276.0,331.29,331.33,330.83,330.87,10276.0
2020-10-23 15:20:00,330.88,331.76,330.88,331.63,8842.0,330.88,331.76,330.88,331.63,8842.0
2020-10-23 15:25:00,331.53,331.88,331.53,331.85,4597.0,331.53,331.88,331.53,331.85,4597.0
2020-10-23 15:30:00,331.86,332.0,331.38,331.56,9417.0,331.86,332.0,331.38,331.56,9417.0
2020-10-23 15:35:00,331.46,332.37,331.46,332.25,7091.0,331.46,332.37,331.46,332.25,7091.0
2020-10-23 15:40:00,332.29,333.5,332.29,333.41,12341.0,332.29,333.5,332.29,333.41,12341.0
2020-10-23 15:45:00,333.43,333.84,332.95,333.02,22095.0,333.43,333.84,332.95,333.02,22095.0
2020-10-23 15:50:00,333.03,334.19,332.98,334.17,29129.0,333.03,334.19,332.98,334.17,29129.0
2020-10-23 15:55:00,334.12,334.13,333.56,333.91,44174.0,334.12,334.13,333.56,333.91,44174.0
2020-10-26 09:30:00,336.1,339.76,335.91,338.99,59672.0,336.1,339.76,335.91,338.99,59672.0
2020-10-26 09:35:00,339.16,340.5,338.16,338.38,36954.0,339.16,340.5,338.16,338.38,36954.0
2020-10-26 09:40:00,338.42,338.83,335.0,335.9,26881.0,338.42,338.83,335.0,335.9,26881.0
2020-10-26 09:45:00,335.74,339.13,335.74,339.12,34595.0,335.74,339.13,335.74,339.12,34595.0
2020-10-26 09:50:00,339.31,340.85,338.69,340.45,17605.0,339.31,340.85,338.69,340.45,17605.0
2020-10-26 09:55:00,340.47,340.62,339.02,339.6,10256.0,340.47,340.62,339.02,339.6,10256.0
2020-10-26 10:00:00,339.55,340.0,337.6,338.9,11839.0,339.55,340.0,337.6,338.9,11839.0
2020-10-26 10:05:00,339.02,339.23,337.09,337.11,12292.0,339.02,339.23,337.09,337.11,12292.0
2020-10-26 10:10:00,337.03,337.22,335.5,336.12,7835.0,337.03,337.22,335.5,336.12,7835.0
2020-10-26 10:15:00,335.91,335.91,334.63,335.09,10473.0,335.91,335.91,334.63,335.09,10473.0
2020-10-26 10:20:00,335.08,335.39,334.15,335.05,11309.0,335.08,335.39,334.15,335.05,11309.0
2020-10-26 10:25:00,334.69,334.7,333.39,333.56,16565.0,334.69,334.7,333.39,333.56,16565.0
2020-10-26 10:30:00,333.56,333.56,332.47,332.48,7633.0,333.56,333.56,332.47,332.48,7633.0
2020-10-26 10:35:00,332.36,334.48,332.21,334.17,11812.0,332.36,334.48,332.21,334.17,11812.0
2020-10-26 10:40:00,334.13,334.96,333.34,334.82,10613.0,334.13,334.96,333.34,334.82,10613.0
2020-10-26 10:45:00,334.82,335.44,333.45,333.75,8646.0,334.82,335.44,333.45,333.75,8646.0
2020-10-26 10:50:00,333.7,334.13,332.87,333.21,6340.0,333.7,334.13,332.87,333.21,6340.0
2020-10-26 10:55:00,333.4,333.41,331.56,332.3,9815.0,333.4,333.41,331.56,332.3,9815.0
2020-10-26 11:00:00,332.08,332.08,330.51,330.52,10445.0,332.08,332.08,330.51,330.52,10445.0
2020-10-26 11:05:00,330.78,331.72,330.13,331.72,8044.0,330.78,331.72,330.13,331.72,8044.0
2020-10-26 11:10:00,331.62,331.7,330.56,330.97,3474.0,331.62,331.7,330.56,330.97,3474.0
2020-10-26 11:15:00,330.98,331.22,329.14,329.67,6861.0,330.98,331.22,329.14,329.67,6861.0
2020-10-26 11:20:00,329.74,330.9,329.71,330.07,4590.0,329.74,330.9,329.71,330.07,4590.0
2020-10-26 11:25:00,330.4,330.86,330.23,330.3,7100.0,330.4,330.86,330.23,330.3,7100.0
2020-10-26 11:30:00,330.06,330.3,329.7,330.0,5521.0,330.06,330.3,329.7,330.0,5521.0
2020-10-26 11:35:00,329.82,330.22,329.68,330.06,5121.0,329.82,330.22,329.68,330.06,5121.0
2020-10-26 11:40:00,329.94,330.22,329.17,329.5,2651.0,329.94,330.22,329.17,329.5,2651.0
2020-10-26 11:45:00,329.64,330.22,329.46,329.82,5650.0,329.64,330.22,329.46,329.82,5650.0
2020-10-26 11:50:00,329.64,330.9,329.41,330.86,3523.0,329.64,330.9,329.41,330.86,3523.0
2020-10-26 11:55:00,330.73,330.73,329.52,329.69,4507.0,330.73,330.73,329.52,329.69,4507.0
2020-10-26 12:00:00,329.88,329.96,329.21,329.5,1900.0,329.88,329.96,329.21,329.5,1900.0
2020-10-26 12:05:00,329.5,329.66,328.65,329.08,4895.0,329.5,329.66,328.65,329.08,4895.0
2020-10-26 12:10:00,329.31,329.76,328.65,328.65,4715.0,329.31,329.76,328.65,328.65,4715.0
2020-10-26 12:15:00,328.84,329.58,328.84,329.58,2913.0,328.84,329.58,328.84,329.58,2913.0
2020-10-26 12:20:00,329.28,329.47,328.62,328.79,4452.0,329.28,329.47,328.62,328.79,4452.0
2020-10-26 12:25:00,328.6,330.73,328.6,330.52,16676.0,328.6,330.73,328.6,330.52,16676.0
2020-10-26 12:30:00,330.35,330.98,329.34,329.51,87827.0,330.35,330.98,329.34,329.51,87827.0
2020-10-26 12:35:00,329.51,329.97,329.07,329.71,26784.0,329.51,329.97,329.07,329.71,26784.0
2020-10-26 12:40:00,329.68,330.18,329.17,329.47,4807.0,329.68,330.18,329.17,329.47,4807.0
2020-10-26 12:45:00,329.3,329.3,327.51,327.81,12236.0,329.3,329.3,327.51,327.81,12236.0
2020-10-26 12:50:00,327.86,328.56,327.2,327.24,8584.0,327.86,328.56,327.2,327.24,8584.0
2020-10-26 12:55:00,327.25,328.17,327.21,328.0,6245.0,327.25,328.17,327.21,328.0,6245.0
2020-10-26 13:00:00,328.0,328.15,327.58,327.71,3506.0,328.0,328.15,327.58,327.71,3506.0
2020-10-26 13:05:00,327.64,327.78,327.0,327.78,4740.0,327.64,327.78,327.0,327.78,4740.0
2020-10-26 13:10:00,327.78,328.85,327.78,328.26,7237.0,327.78,328.85,327.78,328.26,7237.0
2020-10-26 13:15:00,328.29,328.4,327.36,327.79,4117.0,328.29,328.4,327.36,327.79,4117.0
2020-10-26 13:20:00,328.0,328.13,327.4,327.44,3690.0,328.0,328.13,327.4,327.44,3690.0
2020-10-26 13:25:00,327.0,327.13,326.0,326.2,5201.0,327.0,327.13,326.0,326.2,5201.0
2020-10-26 13:30:00,326.19,326.25,325.65,325.79,6854.0,326.19,326.25,325.65,325.79,6854.0
2020-10-26 13:35:00,325.8,326.59,325.8,326.34,4129.0,325.8,326.59,325.8,326.34,4129.0
2020-10-26 13:40:00,326.6,327.42,326.45,327.42,7716.0,326.6,327.42,326.45,327.42,7716.0
2020-10-26 13:45:00,327.21,328.5,327.15,328.5,12569.0,327.21,328.5,327.15,328.5,12569.0
2020-10-26 13:50:00,328.56,329.12,328.44,328.77,8276.0,328.56,329.12,328.44,328.77,8276.0
2020-10-26 13:55:00,328.86,329.02,328.36,328.77,7290.0,328.86,329.02,328.36,328.77,7290.0
2020-10-26 14:00:00,328.71,329.24,328.54,328.95,7538.0,328.71,329.24,328.54,328.95,7538.0
2020-10-26 14:05:00,329.11,329.91,328.66,328.74,8644.0,329.11,329.91,328.66,328.74,8644.0
2020-10-26 14:10:00,328.88,329.17,328.22,328.22,3600.0,328.88,329.17,328.22,328.22,3600.0
2020-10-26 14:15:00,328.24,329.43,328.2,329.28,3651.0,328.24,329.43,328.2,329.28,3651.0
2020-10-26 14:20:00,329.05,329.05,328.26,328.31,2850.0,329.05,329.05,328.26,328.31,2850.0
2020-10-26 14:25:00,328.18,329.32,328.15,328.96,7274.0,328.18,329.32,328.15,328.96,7274.0
2020-10-26 14:30:00,328.95,329.55,328.82,329.4,5208.0,328.95,329.55,328.82,329.4,5208.0
2020-10-26 14:35:00,329.55,330.41,329.4,330.15,8242.0,329.55,330.41,329.4,330.15,8242.0
2020-10-26 14:40:00,330.5,330.7,329.52,329.96,4609.0,330.5,330.7,329.52,329.96,4609.0
2020-10-26 14:45:00,329.88,329.88,329.26,329.4,3754.0,329.88,329.88,329.26,329.4,3754.0
2020-10-26 14:50:00,329.53,330.82,329.49,330.82,9336.0,329.53,330.82,329.49,330.82,9336.0
2020-10-26 14:55:00,330.64,330.81,330.34,330.6,8057.0,330.64,330.81,330.34,330.6,8057.0
2020-10-26 15:00:00,330.61,331.18,330.61,330.66,5650.0,330.61,331.18,330.61,330.66,5650.0
2020-10-26 15:05:00,330.73,330.73,329.03,329.1,10536.0,330.73,330.73,329.03,329.1,10536.0
2020-10-26 15:10:00,329.37,329.67,328.93,329.32,8307.0,329.37,329.67,328.93,329.32,8307.0
2020-10-26 15:15:00,329.26,330.53,329.26,329.95,11753.0,329.26,330.53,329.26,329.95,11753.0
2020-10-26 15:20:00,330.14,330.4,329.65,329.67,6906.0,330.14,330.4,329.65,329.67,6906.0
2020-10-26 15:25:00,329.6,329.99,329.52,329.95,4648.0,329.6,329.99,329.52,329.95,4648.0
2020-10-26 15:30:00,330.06,330.64,329.45,330.09,11828.0,330.06,330.64,329.45,330.09,11828.0
2020-10-26 15:35:00,330.09,331.27,330.09,331.27,20702.0,330.09,331.27,330.09,331.27,20702.0
2020-10-26 15:40:00,331.37,331.8,330.97,330.97,14166.0,331.37,331.8,330.97,330.97,14166.0
2020-10-26 15:45:00,330.9,331.19,329.88,329.88,18386.0,330.9,331.19,329.88,329.88,18386.0
2020-10-26 15:50:00,330.0,330.82,330.0,330.43,18427.0,330.0,330.82,330.0,330.43,18427.0
2020-10-26 15:55:00,330.49,331.77,330.49,331.77,32566.0,330.49,331.77,330.49,331.77,32566.0
2020-10-27 09:30:00,332.88,333.58,331.6,332.34,20051.0,332.88,333.58,331.6,332.34,20051.0
2020-10-27 09:35:00,332.3,335.5,332.3,335.5,19590.0,332.3,335.5,332.3,335.5,19590.0
2020-10-27 09:40:00,335.61,336.36,335.1,336.35,6441.0,335.61,336.36,335.1,336.35,6441.0
2020-10-27 09:45:00,336.39,337.29,333.21,333.56,15326.0,336.39,337.29,333.21,333.56,15326.0
2020-10-27 09:50:00,333.82,334.22,333.57,334.0,2900.0,333.82,334.22,333.57,334.0,2900.0
2020-10-27 09:55:00,334.14,334.14,332.9,333.31,3614.0,334.14,334.14,332.9,333.31,3614.0
2020-10-27 10:00:00,333.56,333.99,332.83,332.96,3346.0,333.56,333.99,332.83,332.96,3346.0
2020-10-27 10:05:00,332.93,334.91,332.93,334.43,4870.0,332.93,334.91,332.93,334.43,4870.0
2020-10-27 10:10:00,334.3,334.88,334.01,334.58,6062.0,334.3,334.88,334.01,334.58,6062.0
2020-10-27 10:15:00,333.89,333.89,332.01,332.07,9138.0,333.89,333.89,332.01,332.07,9138.0
2020-10-27 10:20:00,332.1,332.51,330.51,330.56,10934.0,332.1,332.51,330.51,330.56,10934.0
2020-10-27 10:25:00,331.1,332.09,331.01,331.49,5354.0,331.1,332.09,331.01,331.49,5354.0
2020-10-27 10:30:00,331.32,332.07,331.2,331.72,11261.0,331.32,332.07,331.2,331.72,11261.0
2020-10-27 10:35:00,331.76,332.97,331.28,331.6,12460.0,331.76,332.97,331.28,331.6,12460.0
2020-10-27 10:40:00,331.99,332.06,331.0,331.28,3590.0,331.99,332.06,331.0,331.28,3590.0
2020-10-27 10:45:00,331.37,333.62,331.25,333.62,3875.0,331.37,333.62,331.25,333.62,3875.0
2020-10-27 10:50:00,333.53,333.91,333.38,333.86,5572.0,333.53,333.91,333.38,333.86,5572.0
2020-10-27 10:55:00,334.25,334.6,333.75,333.75,6547.0,334.25,334.6,333.75,333.75,6547.0
2020-10-27 11:00:00,333.9,334.67,333.56,334.67,1906.0,333.9,334.67,333.56,334.67,1906.0
2020-10-27 11:05:00,334.32,334.6,334.0,334.23,2200.0,334.32,334.6,334.0,334.23,2200.0
2020-10-27 11:10:00,334.17,335.04,334.01,334.01,5758.0,334.17,335.04,334.01,334.01,5758.0
2020-10-27 11:15:00,334.18,334.46,333.78,333.78,2302.0,334.18,334.46,333.78,333.78,2302.0
2020-10-27 11:20:00,334.08,334.36,334.0,334.36,3960.0,334.08,334.36,334.0,334.36,3960.0
2020-10-27 11:25:00,334.58,334.72,333.57,333.57,7621.0,334.58,334.72,333.57,333.57,7621.0
2020-10-27 11:30:00,333.75,333.76,332.7,332.81,2685.0,333.75,333.76,332.7,332.81,2685.0
2020-10-27 11:35:00,332.74,333.66,332.6,333.51,2338.0,332.74,333.66,332.6,333.51,2338.0
2020-10-27 11:40:00,333.51,333.99,333.42,333.81,1550.0,333.51,333.99,333.42,333.81,1550.0
2020-10-27 11:45:00,333.88,334.46,333.88,334.04,1600.0,333.88,334.46,333.88,334.04,1600.0
2020-10-27 11:50:00,334.4,335.14,334.27,335.14,4183.0,334.4,335.14,334.27,335.14,4183.0
2020-10-27 11:55:00,334.94,335.18,334.52,334.92,3628.0,334.94,335.18,334.52,334.92,3628.0
2020-10-27 12:00:00,334.9,334.9,333.88,334.34,3000.0,334.9,334.9,333.88,334.34,3000.0
2020-10-27 12:05:00,333.91,333.92,333.56,333.92,912.0,333.91,333.92,333.56,333.92,912.0
2020-10-27 12:10:00,334.23,334.23,333.84,333.86,1700.0,334.23,334.23,333.84,333.86,1700.0
2020-10-27 12:15:00,333.98,334.48,333.53,334.48,2655.0,333.98,334.48,333.53,334.48,2655.0
2020-10-27 12:20:00,334.48,334.64,334.01,334.09,1912.0,334.48,334.64,334.01,334.09,1912.0
2020-10-27 12:25:00,334.01,334.16,333.01,333.08,2305.0,334.01,334.16,333.01,333.08,2305.0
2020-10-27 12:30:00,332.93,333.33,332.75,333.33,2700.0,332.93,333.33,332.75,333.33,2700.0
2020-10-27 12:35:00,333.65,334.0,333.05,334.0,2402.0,333.65,334.0,333.05,334.0,2402.0
2020-10-27 12:40:00,334.01,334.16,333.33,333.34,4165.0,334.01,334.16,333.33,333.34,4165.0
2020-10-27 12:45:00,333.01,333.96,332.87,333.63,1821.0,333.01,333.96,332.87,333.63,1821.0
2020-10-27 12:50:00,333.84,333.91,333.25,333.5,2000.0,333.84,333.91,333.25,333.5,2000.0
2020-10-27 12:55:00,333.23,333.38,332.78,333.27,1805.0,333.23,333.38,332.78,333.27,1805.0
2020-10-27 13:00:00,333.01,333.32,332.82,333.14,2500.0,333.01,333.32,332.82,333.14,2500.0
2020-10-27 13:05:00,333.42,333.42,332.79,332.8,1000.0,333.42,333.42,332.79,332.8,1000.0
2020-10-27 13:10:00,332.93,333.1,331.84,332.9,51047.0,332.93,333.1,331.84,332.9,51047.0
2020-10-27 13:15:00,332.96,333.5,332.65,333.38,65771.0,332.96,333.5,332.65,333.38,65771.0
2020-10-27 13:20:00,333.12,334.31,333.1,334.11,3163.0,333.12,334.31,333.1,334.11,3163.0
2020-10-27 13:25:00,333.52,333.76,333.48,333.76,1100.0,333.52,333.76,333.48,333.76,1100.0
2020-10-27 13:30:00,333.64,334.5,333.64,334.48,2981.0,333.64,334.5,333.64,334.48,2981.0
2020-10-27 13:35:00,334.2,335.28,334.2,334.99,3575.0,334.2,335.28,334.2,334.99,3575.0
2020-10-27 13:40:00,334.71,334.85,334.46,334.85,2200.0,334.71,334.85,334.46,334.85,2200.0
2020-10-27 13:45:00,334.75,335.17,334.75,335.17,3000.0,334.75,335.17,334.75,335.17,3000.0
2020-10-27 13:50:00,335.18,335.25,334.68,334.8,1302.0,335.18,335.25,334.68,334.8,1302.0
2020-10-27 13:55:00,334.81,334.81,334.25,334.25,1226.0,334.81,334.81,334.25,334.25,1226.0
2020-10-27 14:00:00,334.03,334.59,333.83,334.12,3364.0,334.03,334.59,333.83,334.12,3364.0
2020-10-27 14:05:00,334.06,334.25,333.71,334.25,1748.0,334.06,334.25,333.71,334.25,1748.0
2020-10-27 14:10:00,334.13,334.22,333.52,333.79,2211.0,334.13,334.22,333.52,333.79,2211.0
2020-10-27 14:15:00,333.66,333.66,333.0,333.0,2100.0,333.66,333.66,333.0,333.0,2100.0
2020-10-27 14:20:00,332.86,333.22,332.78,333.0,2104.0,332.86,333.22,332.78,333.0,2104.0
2020-10-27 14:25:00,333.05,333.44,332.63,333.31,3049.0,333.05,333.44,332.63,333.31,3049.0
2020-10-27 14:30:00,333.32,333.44,332.61,332.98,3758.0,333.32,333.44,332.61,332.98,3758.0
2020-10-27 14:35:00,333.1,333.14,332.18,332.2,3635.0,333.1,333.14,332.18,332.2,3635.0
2020-10-27 14:40:00,332.2,332.73,332.2,332.53,1685.0,332.2,332.73,332.2,332.53,1685.0
2020-10-27 14:45:00,332.65,333.08,332.21,332.72,3704.0,332.65,333.08,332.21,332.72,3704.0
2020-10-27 14:50:00,332.81,333.11,332.53,333.07,3505.0,332.81,333.11,332.53,333.07,3505.0
2020-10-27 14:55:00,332.93,333.46,332.71,333.05,2200.0,332.93,333.46,332.71,333.05,2200.0
2020-10-27 15:00:00,332.91,333.74,332.91,333.59,5754.0,332.91,333.74,332.91,333.59,5754.0
2020-10-27 15:05:00,333.62,333.85,332.79,333.05,2928.0,333.62,333.85,332.79,333.05,2928.0
2020-10-27 15:10:00,333.02,333.74,333.02,333.38,4125.0,333.02,333.74,333.02,333.38,4125.0
2020-10-27 15:15:00,333.2,333.3,332.95,333.24,2140.0,333.2,333.3,332.95,333.24,2140.0
2020-10-27 15:20:00,333.4,333.8,333.25,333.76,2600.0,333.4,333.8,333.25,333.76,2600.0
2020-10-27 15:25:00,333.55,333.66,332.87,333.01,3200.0,333.55,333.66,332.87,333.01,3200.0
2020-10-27 15:30:00,333.08,333.53,333.07,333.52,2600.0,333.08,333.53,333.07,333.52,2600.0
2020-10-27 15:35:00,333.45,334.0,333.06,333.88,8855.0,333.45,334.0,333.06,333.88,8855.0
2020-10-27 15:40:00,334.12,334.4,333.58,333.83,8400.0,334.12,334.4,333.58,333.83,8400.0
2020-10-27 15:45:00,333.82,334.25,333.63,333.82,23798.0,333.82,334.25,333.63,333.82,23798.0
2020-10-27 15:50:00,333.75,334.67,333.21,334.38,21377.0,333.75,334.67,333.21,334.38,21377.0
2020-10-27 15:55:00,334.45,334.7,333.44,333.67,36042.0,334.45,334.7,333.44,333.67,36042.0
2020-10-28 09:30:00,330.39,332.58,329.98,329.99,34337.0,330.39,332.58,329.98,329.99,34337.0
2020-10-28 09:35:00,330.32,332.89,329.81,332.15,12232.0,330.32,332.89,329.81,332.15,12232.0
2020-10-28 09:40:00,332.49,332.49,331.2,332.06,19065.0,332.49,332.49,331.2,332.06,19065.0
2020-10-28 09:45:00,331.87,332.74,331.48,332.49,9201.0,331.87,332.74,331.48,332.49,9201.0
2020-10-28 09:50:00,332.36,332.41,329.72,329.72,16580.0,332.36,332.41,329.72,329.72,16580.0
2020-10-28 09:55:00,330.02,331.45,329.69,331.14,11801.0,330.02,331.45,329.69,331.14,11801.0
2020-10-28 10:00:00,330.53,331.17,330.32,331.1,6397.0,330.53,331.17,330.32,331.1,6397.0
2020-10-28 10:05:00,331.32,332.63,330.4,332.46,19617.0,331.32,332.63,330.4,332.46,19617.0
2020-10-28 10:10:00,332.57,332.66,331.59,331.87,6806.0,332.57,332.66,331.59,331.87,6806.0
2020-10-28 10:15:00,331.5,331.83,330.6,330.84,6106.0,331.5,331.83,330.6,330.84,6106.0
2020-10-28 10:20:00,330.39,331.0,330.23,330.27,11518.0,330.39,331.0,330.23,330.27,11518.0
2020-10-28 10:25:00,330.41,330.41,327.88,328.01,15050.0,330.41,330.41,327.88,328.01,15050.0
2020-10-28 10:30:00,327.78,328.84,327.42,328.84,31699.0,327.78,328.84,327.42,328.84,31699.0
2020-10-28 10:35:00,328.45,329.5,328.45,329.43,8683.0,328.45,329.5,328.45,329.43,8683.0
2020-10-28 10:40:00,329.64,329.64,328.0,328.35,9728.0,329.64,329.64,328.0,328.35,9728.0
2020-10-28 10:45:00,328.56,328.56,327.9,327.9,5547.0,328.56,328.56,327.9,327.9,5547.0
2020-10-28 10:50:00,327.9,327.9,326.53,327.3,9139.0,327.9,327.9,326.53,327.3,9139.0
2020-10-28 10:55:00,327.17,327.8,326.26,327.78,6862.0,327.17,327.8,326.26,327.78,6862.0
2020-10-28 11:00:00,327.57,328.26,327.3,327.47,4443.0,327.57,328.26,327.3,327.47,4443.0
2020-10-28 11:05:00,327.73,328.7,327.73,328.42,3129.0,327.73,328.7,327.73,328.42,3129.0
2020-10-28 11:10:00,328.44,329.57,328.24,329.17,2350.0,328.44,329.57,328.24,329.17,2350.0
2020-10-28 11:15:00,329.12,329.38,328.98,329.1,1150.0,329.12,329.38,328.98,329.1,1150.0
2020-10-28 11:20:00,329.16,329.16,328.75,328.99,4075.0,329.16,329.16,328.75,328.99,4075.0
2020-10-28 11:25:00,328.62,328.72,328.13,328.18,3447.0,328.62,328.72,328.13,328.18,3447.0
2020-10-28 11:30:00,328.33,328.49,327.83,328.33,3286.0,328.33,328.49,327.83,328.33,3286.0
2020-10-28 11:35:00,328.34,329.31,328.34,329.16,4533.0,328.34,329.31,328.34,329.16,4533.0
2020-10-28 11:40:00,329.01,330.51,328.93,330.16,5529.0,329.01,330.51,328.93,330.16,5529.0
2020-10-28 11:45:00,330.3,330.51,330.15,330.15,2356.0,330.3,330.51,330.15,330.15,2356.0
2020-10-28 11:50:00,329.8,330.29,329.76,330.07,2732.0,329.8,330.29,329.76,330.07,2732.0
2020-10-28 11:55:00,330.06,331.19,329.86,330.3,5553.0,330.06,331.19,329.86,330.3,5553.0
2020-10-28 12:00:00,330.16,330.43,329.7,330.19,3367.0,330.16,330.43,329.7,330.19,3367.0
2020-10-28 12:05:00,330.15,330.79,330.15,330.17,5456.0,330.15,330.79,330.15,330.17,5456.0
2020-10-28 12:10:00,329.99,330.33,329.7,330.22,7021.0,329.99,330.33,329.7,330.22,7021.0
2020-10-28 12:15:00,330.33,330.7,330.01,330.69,2500.0,330.33,330.7,330.01,330.69,2500.0
2020-10-28 12:20:00,330.49,330.49,329.73,330.28,2395.0,330.49,330.49,329.73,330.28,2395.0
2020-10-28 12:25:00,330.0,330.0,329.33,329.63,1500.0,330.0,330.0,329.33,329.63,1500.0
2020-10-28 12:30:00,329.36,330.22,329.36,330.09,4845.0,329.36,330.22,329.36,330.09,4845.0
2020-10-28 12:35:00,330.37,330.41,329.51,329.51,4693.0,330.37,330.41,329.51,329.51,4693.0
2020-10-28 12:40:00,329.47,329.58,329.0,329.47,5140.0,329.47,329.58,329.0,329.47,5140.0
2020-10-28 12:45:00,329.5,329.71,328.89,328.89,2119.0,329.5,329.71,328.89,328.89,2119.0
2020-10-28 12:50:00,328.92,329.3,328.56,329.13,3506.0,328.92,329.3,328.56,329.13,3506.0
2020-10-28 12:55:00,328.99,329.73,328.98,329.35,1774.0,328.99,329.73,328.98,329.35,1774.0
2020-10-28 13:00:00,329.16,329.86,329.13,329.74,4035.0,329.16,329.86,329.13,329.74,4035.0
2020-10-28 13:05:00,329.66,330.03,329.5,329.96,13233.0,329.66,330.03,329.5,329.96,13233.0
2020-10-28 13:10:00,329.96,330.18,328.54,328.67,14434.0,329.96,330.18,328.54,328.67,14434.0
2020-10-28 13:15:00,328.85,328.97,328.15,328.77,8499.0,328.85,328.97,328.15,328.77,8499.0
2020-10-28 13:20:00,328.73,328.92,328.39,328.73,2450.0,328.73,328.92,328.39,328.73,2450.0
2020-10-28 13:25:00,328.8,329.4,328.45,329.18,6653.0,328.8,329.4,328.45,329.18,6653.0
2020-10-28 13:30:00,329.02,330.74,328.85,330.74,3138.0,329.02,330.74,328.85,330.74,3138.0
2020-10-28 13:35:00,330.56,331.36,330.55,331.0,5500.0,330.56,331.36,330.55,331.0,5500.0
2020-10-28 13:40:00,330.97,331.0,330.3,330.91,4698.0,330.97,331.0,330.3,330.91,4698.0
2020-10-28 13:45:00,330.93,331.55,330.71,331.55,3635.0,330.93,331.55,330.71,331.55,3635.0
2020-10-28 13:50:00,331.31,331.39,330.81,331.19,4000.0,331.31,331.39,330.81,331.19,4000.0
2020-10-28 13:55:00,331.64,332.07,331.22,331.63,1916.0,331.64,332.07,331.22,331.63,1916.0
2020-10-28 14:00:00,331.67,331.68,330.63,330.97,3396.0,331.67,331.68,330.63,330.97,3396.0
2020-10-28 14:05:00,330.99,331.5,330.85,330.98,3952.0,330.99,331.5,330.85,330.98,3952.0
2020-10-28 14:10:00,331.11,331.23,330.76,330.79,4811.0,331.11,331.23,330.76,330.79,4811.0
2020-10-28 14:15:00,330.67,330.83,330.46,330.78,3919.0,330.67,330.83,330.46,330.78,3919.0
2020-10-28 14:20:00,330.88,331.38,330.74,331.38,1713.0,330.88,331.38,330.74,331.38,1713.0
2020-10-28 14:25:00,331.49,331.87,331.23,331.87,3007.0,331.49,331.87,331.23,331.87,3007.0
2020-10-28 14:30:00,331.87,332.0,331.12,331.28,3677.0,331.87,332.0,331.12,331.28,3677.0
2020-10-28 14:35:00,331.12,331.34,330.72,331.13,4220.0,331.12,331.34,330.72,331.13,4220.0
2020-10-28 14:40:00,331.19,332.0,331.19,331.68,3390.0,331.19,332.0,331.19,331.68,3390.0
2020-10-28 14:45:00,331.52,331.85,331.24,331.53,3251.0,331.52,331.85,331.24,331.53,3251.0
2020-10-28 14:50:00,331.42,331.42,330.87,331.06,9173.0,331.42,331.42,330.87,331.06,9173.0
2020-10-28 14:55:00,331.06,332.12,330.92,331.68,17456.0,331.06,332.12,330.92,331.68,17456.0
2020-10-28 15:00:00,331.67,331.67,330.75,331.11,2569.0,331.67,331.67,330.75,331.11,2569.0
2020-10-28 15:05:00,331.02,331.41,331.0,331.41,5872.0,331.02,331.41,331.0,331.41,5872.0
2020-10-28 15:10:00,331.19,331.92,331.09,331.62,10067.0,331.19,331.92,331.09,331.62,10067.0
2020-10-28 15:15:00,331.64,331.64,331.14,331.47,5952.0,331.64,331.64,331.14,331.47,5952.0
2020-10-28 15:20:00,331.15,333.0,331.12,332.86,14226.0,331.15,333.0,331.12,332.86,14226.0
2020-10-28 15:25:00,332.63,332.63,331.75,331.87,6579.0,332.63,332.63,331.75,331.87,6579.0
2020-10-28 15:30:00,331.85,332.79,331.85,332.05,4973.0,331.85,332.79,331.85,332.05,4973.0
2020-10-28 15:35:00,332.07,332.53,331.49,331.71,11411.0,332.07,332.53,331.49,331.71,11411.0
2020-10-28 15:40:00,331.72,332.48,331.72,331.97,14771.0,331.72,332.48,331.72,331.97,14771.0
2020-10-28 15:45:00,332.05,332.22,331.95,331.99,18762.0,332.05,332.22,331.95,331.99,18762.0
2020-10-28 15:50:00,332.04,332.33,330.63,330.81,32026.0,332.04,332.33,330.63,330.81,32026.0
2020-10-28 15:55:00,330.85,330.86,329.44,329.56,46051.0,330.85,330.86,329.44,329.56,46051.0
2020-10-29 09:30:00,333.01,333.01,331.15,331.47,23662.0,333.01,333.01,331.15,331.47,23662.0
2020-10-29 09:35:00,331.82,331.82,327.54,328.1,7977.0,331.82,331.82,327.54,328.1,7977.0
2020-10-29 09:40:00,328.17,328.33,326.69,327.93,6303.0,328.17,328.33,326.69,327.93,6303.0
2020-10-29 09:45:00,327.82,329.35,327.0,328.0,21528.0,327.82,329.35,327.0,328.0,21528.0
2020-10-29 09:50:00,327.17,328.22,326.42,327.35,5746.0,327.17,328.22,326.42,327.35,5746.0
2020-10-29 09:55:00,327.55,328.66,327.55,328.09,3680.0,327.55,328.66,327.55,328.09,3680.0
2020-10-29 10:00:00,328.36,329.9,327.96,329.9,6655.0,328.36,329.9,327.96,329.9,6655.0
2020-10-29 10:05:00,329.65,329.7,328.56,329.15,6030.0,329.65,329.7,328.56,329.15,6030.0
2020-10-29 10:10:00,329.15,329.91,328.41,328.91,4738.0,329.15,329.91,328.41,328.91,4738.0
2020-10-29 10:15:00,328.99,329.82,328.49,329.49,5650.0,328.99,329.82,328.49,329.49,5650.0
2020-10-29 10:20:00,329.56,330.75,329.0,330.49,10953.0,329.56,330.75,329.0,330.49,10953.0
2020-10-29 10:25:00,330.75,331.0,329.68,330.68,3268.0,330.75,331.0,329.68,330.68,3268.0
2020-10-29 10:30:00,330.96,331.16,330.26,330.93,7345.0,330.96,331.16,330.26,330.93,7345.0
2020-10-29 10:35:00,330.85,331.25,330.29,331.24,9200.0,330.85,331.25,330.29,331.24,9200.0
2020-10-29 10:40:00,331.31,331.52,330.7,331.52,6028.0,331.31,331.52,330.7,331.52,6028.0
2020-10-29 10:45:00,331.46,331.56,330.27,330.37,2527.0,331.46,331.56,330.27,330.37,2527.0
2020-10-29 10:50:00,330.2,330.2,329.36,329.69,6592.0,330.2,330.2,329.36,329.69,6592.0
2020-10-29 10:55:00,330.13,330.48,329.54,329.98,2500.0,330.13,330.48,329.54,329.98,2500.0
2020-10-29 11:00:00,329.85,330.03,329.48,329.91,3201.0,329.85,330.03,329.48,329.91,3201.0
2020-10-29 11:05:00,329.93,330.17,329.47,329.99,5452.0,329.93,330.17,329.47,329.99,5452.0
2020-10-29 11:10:00,329.85,330.51,329.75,330.5,2347.0,329.85,330.51,329.75,330.5,2347.0
2020-10-29 11:15:00,330.49,331.63,330.49,331.5,5117.0,330.49,331.63,330.49,331.5,5117.0
2020-10-29 11:20:00,331.48,332.07,331.39,331.72,7400.0,331.48,332.07,331.39,331.72,7400.0
2020-10-29 11:25:00,331.88,332.12,331.03,331.04,5691.0,331.88,332.12,331.03,331.04,5691.0
2020-10-29 11:30:00,331.26,331.53,330.93,330.99,5275.0,331.26,331.53,330.93,330.99,5275.0
2020-10-29 11:35:00,330.99,331.01,330.11,330.75,4431.0,330.99,331.01,330.11,330.75,4431.0
2020-10-29 11:40:00,330.63,330.69,329.77,329.98,4318.0,330.63,330.69,329.77,329.98,4318.0
2020-10-29 11:45:00,329.91,330.77,329.76,330.63,2561.0,329.91,330.77,329.76,330.63,2561.0
2020-10-29 11:50:00,330.44,330.84,330.32,330.77,1400.0,330.44,330.84,330.32,330.77,1400.0
2020-10-29 11:55:00,331.04,331.18,330.05,330.7,2900.0,331.04,331.18,330.05,330.7,2900.0
2020-10-29 12:00:00,331.07,331.14,329.93,330.11,3559.0,331.07,331.14,329.93,330.11,3559.0
2020-10-29 12:05:00,330.03,330.81,329.78,330.69,2100.0,330.03,330.81,329.78,330.69,2100.0
2020-10-29 12:10:00,330.45,330.45,329.5,330.0,8130.0,330.45,330.45,329.5,330.0,8130.0
2020-10-29 12:15:00,330.13,330.53,329.6,330.17,5090.0,330.13,330.53,329.6,330.17,5090.0
2020-10-29 12:20:00,330.04,330.04,329.23,329.23,3836.0,330.04,330.04,329.23,329.23,3836.0
2020-10-29 12:25:00,329.43,330.0,329.42,329.91,1200.0,329.43,330.0,329.42,329.91,1200.0
2020-10-29 12:30:00,330.08,330.22,329.63,329.84,2406.0,330.08,330.22,329.63,329.84,2406.0
2020-10-29 12:35:00,329.77,330.22,329.77,330.22,1100.0,329.77,330.22,329.77,330.22,1100.0
2020-10-29 12:40:00,329.97,330.28,329.93,330.07,2350.0,329.97,330.28,329.93,330.07,2350.0
2020-10-29 12:45:00,330.51,330.51,330.31,330.31,1000.0,330.51,330.51,330.31,330.31,1000.0
2020-10-29 12:50:00,330.4,330.4,329.52,329.79,1700.0,330.4,330.4,329.52,329.79,1700.0
2020-10-29 12:55:00,329.92,330.29,329.7,330.29,1800.0,329.92,330.29,329.7,330.29,1800.0
2020-10-29 13:00:00,330.44,331.07,330.43,330.97,11097.0,330.44,331.07,330.43,330.97,11097.0
2020-10-29 13:05:00,330.91,331.04,330.18,330.19,1920.0,330.91,331.04,330.18,330.19,1920.0
2020-10-29 13:10:00,330.29,331.08,330.28,331.03,2458.0,330.29,331.08,330.28,331.03,2458.0
2020-10-29 13:15:00,331.04,331.05,330.59,330.7,2050.0,331.04,331.05,330.59,330.7,2050.0
2020-10-29 13:20:00,330.67,331.22,330.66,331.07,1870.0,330.67,331.22,330.66,331.07,1870.0
2020-10-29 13:25:00,330.97,331.41,330.69,331.33,1950.0,330.97,331.41,330.69,331.33,1950.0
2020-10-29 13:30:00,331.31,331.63,331.3,331.63,1300.0,331.31,331.63,331.3,331.63,1300.0
2020-10-29 13:35:00,331.56,331.77,330.71,330.71,17077.0,331.56,331.77,330.71,330.71,17077.0
2020-10-29 13:40:00,331.29,331.64,331.12,331.46,1952.0,331.29,331.64,331.12,331.46,1952.0
2020-10-29 13:45:00,331.52,331.52,331.13,331.45,3849.0,331.52,331.52,331.13,331.45,3849.0
2020-10-29 13:50:00,331.34,331.68,331.25,331.68,1769.0,331.34,331.68,331.25,331.68,1769.0
2020-10-29 13:55:00,331.74,332.18,331.66,331.82,5824.0,331.74,332.18,331.66,331.82,5824.0
2020-10-29 14:00:00,331.96,332.55,331.85,332.14,5778.0,331.96,332.55,331.85,332.14,5778.0
2020-10-29 14:05:00,332.05,332.32,331.97,332.32,3099.0,332.05,332.32,331.97,332.32,3099.0
2020-10-29 14:10:00,332.25,333.06,332.15,333.0,5574.0,332.25,333.06,332.15,333.0,5574.0
2020-10-29 14:15:00,332.86,333.6,332.86,333.32,5131.0,332.86,333.6,332.86,333.32,5131.0
2020-10-29 14:20:00,333.19,333.62,333.13,333.38,7582.0,333.19,333.62,333.13,333.38,7582.0
2020-10-29 14:25:00,333.18,334.18,333.18,334.18,4700.0,333.18,334.18,333.18,334.18,4700.0
2020-10-29 14:30:00,334.18,334.73,333.78,334.73,3200.0,334.18,334.73,333.78,334.73,3200.0
2020-10-29 14:35:00,334.68,334.78,334.17,334.78,5830.0,334.68,334.78,334.17,334.78,5830.0
2020-10-29 14:40:00,334.84,335.2,334.38,334.63,5604.0,334.84,335.2,334.38,334.63,5604.0
2020-10-29 14:45:00,334.5,334.5,333.77,333.77,3771.0,334.5,334.5,333.77,333.77,3771.0
2020-10-29 14:50:00,333.77,333.85,333.04,333.2,6735.0,333.77,333.85,333.04,333.2,6735.0
2020-10-29 14:55:00,333.42,333.84,333.04,333.17,2973.0,333.42,333.84,333.04,333.17,2973.0
2020-10-29 15:00:00,333.25,333.98,332.76,333.98,5018.0,333.25,333.98,332.76,333.98,5018.0
2020-10-29 15:05:00,334.22,334.22,333.49,333.49,2074.0,334.22,334.22,333.49,333.49,2074.0
2020-10-29 15:10:00,333.45,333.45,332.58,333.13,3485.0,333.45,333.45,332.58,333.13,3485.0
2020-10-29 15:15:00,333.0,333.24,332.34,332.62,4923.0,333.0,333.24,332.34,332.62,4923.0
2020-10-29 15:20:00,332.44,332.95,332.44,332.62,4000.0,332.44,332.95,332.44,332.62,4000.0
2020-10-29 15:25:00,332.5,332.8,332.0,332.08,5228.0,332.5,332.8,332.0,332.08,5228.0
2020-10-29 15:30:00,332.24,332.43,331.9,331.9,4713.0,332.24,332.43,331.9,331.9,4713.0
2020-10-29 15:35:00,332.01,332.2,331.69,332.04,3840.0,332.01,332.2,331.69,332.04,3840.0
2020-10-29 15:40:00,332.22,332.28,331.7,332.14,3633.0,332.22,332.28,331.7,332.14,3633.0
2020-10-29 15:45:00,331.94,332.88,331.74,332.61,5157.0,331.94,332.88,331.74,332.61,5157.0
2020-10-29 15:50:00,332.6,332.93,331.61,331.85,8209.0,332.6,332.93,331.61,331.85,8209.0
2020-10-29 15:55:00,331.78,331.92,329.93,329.98,33232.0,331.78,331.92,329.93,329.98,33232.0
2020-10-30 09:30:00,326.69,328.59,326.1,327.81,17291.0,326.69,328.59,326.1,327.81,17291.0
2020-10-30 09:35:00,327.64,328.67,327.38,328.1,8550.0,327.64,328.67,327.38,328.1,8550.0
2020-10-30 09:40:00,327.76,327.81,326.01,326.01,10520.0,327.76,327.81,326.01,326.01,10520.0
2020-10-30 09:45:00,326.02,326.02,323.37,323.37,11090.0,326.02,326.02,323.37,323.37,11090.0
2020-10-30 09:50:00,324.04,326.25,324.04,325.99,36445.0,324.04,326.25,324.04,325.99,36445.0
2020-10-30 09:55:00,326.09,327.0,325.61,327.0,3618.0,326.09,327.0,325.61,327.0,3618.0
2020-10-30 10:00:00,326.67,326.91,325.42,326.5,5216.0,326.67,326.91,325.42,326.5,5216.0
2020-10-30 10:05:00,326.54,327.35,325.86,325.99,13907.0,326.54,327.35,325.86,325.99,13907.0
2020-10-30 10:10:00,325.56,325.56,323.23,323.35,7190.0,325.56,325.56,323.23,323.35,7190.0
2020-10-30 10:15:00,323.38,323.61,322.34,323.07,10047.0,323.38,323.61,322.34,323.07,10047.0
2020-10-30 10:20:00,322.34,322.65,320.6,320.61,14994.0,322.34,322.65,320.6,320.61,14994.0
2020-10-30 10:25:00,320.75,320.76,318.83,319.4,14700.0,320.75,320.76,318.83,319.4,14700.0
2020-10-30 10:30:00,319.31,321.8,319.31,320.79,13951.0,319.31,321.8,319.31,320.79,13951.0
2020-10-30 10:35:00,320.45,320.45,319.2,319.57,6252.0,320.45,320.45,319.2,319.57,6252.0
2020-10-30 10:40:00,319.22,319.22,317.19,317.38,16100.0,319.22,319.22,317.19,317.38,16100.0
2020-10-30 10:45:00,317.55,317.85,315.56,315.66,18704.0,317.55,317.85,315.56,315.66,18704.0
2020-10-30 10:50:00,315.66,317.43,314.9,316.86,91403.0,315.66,317.43,314.9,316.86,91403.0
2020-10-30 10:55:00,317.11,317.11,315.03,315.31,10900.0,317.11,317.11,315.03,315.31,10900.0
2020-10-30 11:00:00,315.38,318.25,315.38,317.95,10931.0,315.38,318.25,315.38,317.95,10931.0
2020-10-30 11:05:00,317.84,317.84,316.61,316.61,6549.0,317.84,317.84,316.61,316.61,6549.0
2020-10-30 11:10:00,316.71,317.61,316.44,317.61,8430.0,316.71,317.61,316.44,317.61,8430.0
2020-10-30 11:15:00,317.59,317.74,316.48,317.04,7225.0,317.59,317.74,316.48,317.04,7225.0
2020-10-30 11:20:00,316.37,316.94,315.57,316.1,7019.0,316.37,316.94,315.57,316.1,7019.0
2020-10-30 11:25:00,315.93,316.19,315.5,315.84,9791.0,315.93,316.19,315.5,315.84,9791.0
2020-10-30 11:30:00,315.83,316.3,315.0,316.29,9463.0,315.83,316.3,315.0,316.29,9463.0
2020-10-30 11:35:00,316.02,316.38,315.45,315.8,9547.0,316.02,316.38,315.45,315.8,9547.0
2020-10-30 11:40:00,315.56,315.77,314.98,315.77,7838.0,315.56,315.77,314.98,315.77,7838.0
2020-10-30 11:45:00,315.72,315.85,315.0,315.58,12671.0,315.72,315.85,315.0,315.58,12671.0
2020-10-30 11:50:00,315.45,315.56,314.74,315.56,10344.0,315.45,315.56,314.74,315.56,10344.0
2020-10-30 11:55:00,315.36,315.36,314.63,315.28,8575.0,315.36,315.36,314.63,315.28,8575.0
2020-10-30 12:00:00,315.13,317.65,314.98,317.55,35203.0,315.13,317.65,314.98,317.55,35203.0
2020-10-30 12:05:00,317.4,317.76,316.86,317.02,8131.0,317.4,317.76,316.86,317.02,8131.0
2020-10-30 12:10:00,317.0,317.43,316.57,317.43,4655.0,317.0,317.43,316.57,317.43,4655.0
2020-10-30 12:15:00,317.44,318.6,317.28,318.6,4353.0,317.44,318.6,317.28,318.6,4353.0
2020-10-30 12:20:00,318.6,319.26,318.58,319.17,16797.0,318.6,319.26,318.58,319.17,16797.0
2020-10-30 12:25:00,318.71,319.9,318.69,319.9,5192.0,318.71,319.9,318.69,319.9,5192.0
2020-10-30 12:30:00,319.8,319.8,319.18,319.28,8047.0,319.8,319.8,319.18,319.28,8047.0
2020-10-30 12:35:00,319.09,319.55,318.67,319.54,7714.0,319.09,319.55,318.67,319.54,7714.0
2020-10-30 12:40:00,319.65,319.9,319.11,319.21,4600.0,319.65,319.9,319.11,319.21,4600.0
2020-10-30 12:45:00,319.0,319.13,318.46,318.64,6768.0,319.0,319.13,318.46,318.64,6768.0
2020-10-30 12:50:00,318.58,318.58,318.0,318.16,5290.0,318.58,318.58,318.0,318.16,5290.0
2020-10-30 12:55:00,318.01,318.33,317.74,317.96,5001.0,318.01,318.33,317.74,317.96,5001.0
2020-10-30 13:00:00,317.87,318.98,317.87,318.77,1800.0,317.87,318.98,317.87,318.77,1800.0
2020-10-30 13:05:00,318.77,318.77,318.08,318.45,4430.0,318.77,318.77,318.08,318.45,4430.0
2020-10-30 13:10:00,318.29,318.48,317.76,317.86,4023.0,318.29,318.48,317.76,317.86,4023.0
2020-10-30 13:15:00,317.52,317.8,317.28,317.69,3175.0,317.52,317.8,317.28,317.69,3175.0
2020-10-30 13:20:00,317.58,318.23,317.58,318.19,5189.0,317.58,318.23,317.58,318.19,5189.0
2020-10-30 13:25:00,317.96,318.4,317.92,318.18,1800.0,317.96,318.4,317.92,318.18,1800.0
2020-10-30 13:30:00,318.26,318.38,317.84,317.88,2495.0,318.26,318.38,317.84,317.88,2495.0
2020-10-30 13:35:00,318.0,318.55,317.59,318.55,7833.0,318.0,318.55,317.59,318.55,7833.0
2020-10-30 13:40:00,318.75,319.19,318.66,318.78,8866.0,318.75,319.19,318.66,318.78,8866.0
2020-10-30 13:45:00,318.74,318.99,318.51,318.99,5899.0,318.74,318.99,318.51,318.99,5899.0
2020-10-30 13:50:00,318.98,319.89,318.84,319.75,12089.0,318.98,319.89,318.84,319.75,12089.0
2020-10-30 13:55:00,319.65,320.54,319.57,320.35,7866.0,319.65,320.54,319.57,320.35,7866.0
2020-10-30 14:00:00,320.15,320.49,319.75,320.49,10089.0,320.15,320.49,319.75,320.49,10089.0
2020-10-30 14:05:00,320.72,321.93,320.4,321.92,6473.0,320.72,321.93,320.4,321.92,6473.0
2020-10-30 14:10:00,321.75,321.9,320.0,320.0,7501.0,321.75,321.9,320.0,320.0,7501.0
2020-10-30 14:15:00,320.04,320.53,319.93,319.98,10030.0,320.04,320.53,319.93,319.98,10030.0
2020-10-30 14:20:00,320.09,320.13,319.08,319.16,8575.0,320.09,320.13,319.08,319.16,8575.0
2020-10-30 14:25:00,319.0,319.03,318.0,318.16,5373.0,319.0,319.03,318.0,318.16,5373.0
2020-10-30 14:30:00,318.02,318.36,317.95,318.25,3000.0,318.02,318.36,317.95,318.25,3000.0
2020-10-30 14:35:00,318.14,319.03,317.64,319.03,4231.0,318.14,319.03,317.64,319.03,4231.0
2020-10-30 14:40:00,318.81,318.81,317.62,317.9,4675.0,318.81,318.81,317.62,317.9,4675.0
2020-10-30 14:45:00,317.9,318.9,317.53,318.5,5077.0,317.9,318.9,317.53,318.5,5077.0
2020-10-30 14:50:00,318.5,318.95,318.05,318.94,6520.0,318.5,318.95,318.05,318.94,6520.0
2020-10-30 14:55:00,318.94,319.52,318.91,319.04,3100.0,318.94,319.52,318.91,319.04,3100.0
2020-10-30 15:00:00,318.82,318.99,318.2,318.9,5100.0,318.82,318.99,318.2,318.9,5100.0
2020-10-30 15:05:00,318.79,319.12,318.44,318.7,7742.0,318.79,319.12,318.44,318.7,7742.0
2020-10-30 15:10:00,318.5,319.38,318.48,319.32,7031.0,318.5,319.38,318.48,319.32,7031.0
2020-10-30 15:15:00,319.05,319.58,318.63,319.42,9294.0,319.05,319.58,318.63,319.42,9294.0
2020-10-30 15:20:00,319.42,319.55,318.53,318.7,10177.0,319.42,319.55,318.53,318.7,10177.0
2020-10-30 15:25:00,318.89,318.89,317.37,317.42,7299.0,318.89,318.89,317.37,317.42,7299.0
2020-10-30 15:30:00,317.72,317.92,317.08,317.5,10411.0,317.72,317.92,317.08,317.5,10411.0
2020-10-30 15:35:00,317.48,317.61,317.2,317.58,8756.0,317.48,317.61,317.2,317.58,8756.0
2020-10-30 15:40:00,317.7,318.86,317.32,318.67,11952.0,317.7,318.86,317.32,318.67,11952.0
2020-10-30 15:45:00,318.64,318.91,317.32,317.32,22181.0,318.64,318.91,317.32,317.32,22181.0
2020-10-30 15:50:00,317.1,318.88,317.1,318.45,21756.0,317.1,318.88,317.1,318.45,21756.0
2020-10-30 15:55:00,318.45,319.67,318.13,319.67,47976.0,318.45,319.67,318.13,319.67,47976.0
2020-11-02 09:30:00,321.02,321.48,319.05,319.06,32545.0,321.02,321.48,319.05,319.06,32545.0
2020-11-02 09:35:00,319.27,322.62,319.27,321.82,10569.0,319.27,322.62,319.27,321.82,10569.0
2020-11-02 09:40:00,322.55,323.29,321.55,323.1,7465.0,322.55,323.29,321.55,323.1,7465.0
2020-11-02 09:45:00,323.1,324.23,322.71,323.49,18405.0,323.1,324.23,322.71,323.49,18405.0
2020-11-02 09:50:00,323.2,323.57,322.49,323.23,25689.0,323.2,323.57,322.49,323.23,25689.0
2020-11-02 09:55:00,322.83,323.46,321.01,323.28,31474.0,322.83,323.46,321.01,323.28,31474.0
2020-11-02 10:00:00,323.47,324.11,322.61,322.61,10890.0,323.47,324.11,322.61,322.61,10890.0
2020-11-02 10:05:00,322.67,323.15,321.24,321.77,10821.0,322.67,323.15,321.24,321.77,10821.0
2020-11-02 10:10:00,321.78,323.36,321.77,323.36,3030.0,321.78,323.36,321.77,323.36,3030.0
2020-11-02 10:15:00,323.01,324.05,322.46,324.03,6017.0,323.01,324.05,322.46,324.03,6017.0
2020-11-02 10:20:00,324.0,324.0,322.32,322.54,5957.0,324.0,324.0,322.32,322.54,5957.0
2020-11-02 10:25:00,322.33,322.56,321.51,321.51,12326.0,322.33,322.56,321.51,321.51,12326.0
2020-11-02 10:30:00,321.61,321.61,320.58,320.8,6423.0,321.61,321.61,320.58,320.8,6423.0
2020-11-02 10:35:00,320.79,320.94,319.78,320.01,4653.0,320.79,320.94,319.78,320.01,4653.0
2020-11-02 10:40:00,320.1,320.15,319.62,319.77,4998.0,320.1,320.15,319.62,319.77,4998.0
2020-11-02 10:45:00,319.67,320.32,319.5,319.84,8043.0,319.67,320.32,319.5,319.84,8043.0
2020-11-02 10:50:00,319.7,320.42,318.89,319.7,24458.0,319.7,320.42,318.89,319.7,24458.0
2020-11-02 10:55:00,319.45,320.25,319.15,319.51,7068.0,319.45,320.25,319.15,319.51,7068.0
2020-11-02 11:00:00,319.78,320.61,319.65,320.6,3903.0,319.78,320.61,319.65,320.6,3903.0
2020-11-02 11:05:00,320.18,320.19,319.6,319.77,6619.0,320.18,320.19,319.6,319.77,6619.0
2020-11-02 11:10:00,319.91,320.0,319.15,319.45,4215.0,319.91,320.0,319.15,319.45,4215.0
2020-11-02 11:15:00,319.15,319.41,317.52,317.86,8002.0,319.15,319.41,317.52,317.86,8002.0
2020-11-02 11:20:00,317.85,317.85,316.3,316.56,9969.0,317.85,317.85,316.3,316.56,9969.0
2020-11-02 11:25:00,316.48,317.49,316.12,316.23,8451.0,316.48,317.49,316.12,316.23,8451.0
2020-11-02 11:30:00,316.05,316.99,315.91,316.53,8035.0,316.05,316.99,315.91,316.53,8035.0
2020-11-02 11:35:00,316.35,316.49,315.45,316.07,7775.0,316.35,316.49,315.45,316.07,7775.0
2020-11-02 11:40:00,316.09,317.36,315.71,317.36,21889.0,316.09,317.36,315.71,317.36,21889.0
2020-11-02 11:45:00,317.01,317.53,316.75,317.53,7895.0,317.01,317.53,316.75,317.53,7895.0
2020-11-02 11:50:00,317.22,317.99,317.1,317.85,4481.0,317.22,317.99,317.1,317.85,4481.0
2020-11-02 11:55:00,317.97,317.97,316.74,317.0,14217.0,317.97,317.97,316.74,317.0,14217.0
2020-11-02 12:00:00,317.0,317.0,315.1,315.26,9749.0,317.0,317.0,315.1,315.26,9749.0
2020-11-02 12:05:00,315.05,315.86,314.75,315.55,18485.0,315.05,315.86,314.75,315.55,18485.0
2020-11-02 12:10:00,315.55,315.8,314.62,315.26,14719.0,315.55,315.8,314.62,315.26,14719.0
2020-11-02 12:15:00,315.25,315.29,314.67,314.99,7291.0,315.25,315.29,314.67,314.99,7291.0
2020-11-02 12:20:00,315.02,315.2,314.77,315.01,5400.0,315.02,315.2,314.77,315.01,5400.0
2020-11-02 12:25:00,315.32,315.57,314.85,315.39,21402.0,315.32,315.57,314.85,315.39,21402.0
2020-11-02 12:30:00,315.59,316.15,313.89,314.19,19824.0,315.59,316.15,313.89,314.19,19824.0
2020-11-02 12:35:00,314.44,314.93,313.95,314.35,6990.0,314.44,314.93,313.95,314.35,6990.0
2020-11-02 12:40:00,314.27,314.27,312.42,312.66,8736.0,314.27,314.27,312.42,312.66,8736.0
2020-11-02 12:45:00,312.63,313.11,312.25,312.25,9242.0,312.63,313.11,312.25,312.25,9242.0
2020-11-02 12:50:00,312.0,312.7,311.79,312.5,6159.0,312.0,312.7,311.79,312.5,6159.0
2020-11-02 12:55:00,312.58,312.59,311.65,311.94,4700.0,312.58,312.59,311.65,311.94,4700.0
2020-11-02 13:00:00,311.94,312.04,311.25,311.93,16666.0,311.94,312.04,311.25,311.93,16666.0
2020-11-02 13:05:00,311.98,311.98,310.9,311.12,7709.0,311.98,311.98,310.9,311.12,7709.0
2020-11-02 13:10:00,311.01,311.02,310.18,310.34,9339.0,311.01,311.02,310.18,310.34,9339.0
2020-11-02 13:15:00,310.11,310.52,309.28,309.4,11307.0,310.11,310.52,309.28,309.4,11307.0
2020-11-02 13:20:00,309.63,310.23,308.81,310.13,6942.0,309.63,310.23,308.81,310.13,6942.0
2020-11-02 13:25:00,310.03,310.1,309.57,309.93,3865.0,310.03,310.1,309.57,309.93,3865.0
2020-11-02 13:30:00,310.25,310.45,309.69,310.03,4738.0,310.25,310.45,309.69,310.03,4738.0
2020-11-02 13:35:00,310.32,310.33,309.94,310.23,8494.0,310.32,310.33,309.94,310.23,8494.0
2020-11-02 13:40:00,310.5,311.38,310.5,310.92,4300.0,310.5,311.38,310.5,310.92,4300.0
2020-11-02 13:45:00,311.02,311.1,310.1,310.2,5343.0,311.02,311.1,310.1,310.2,5343.0
2020-11-02 13:50:00,310.2,310.2,308.8,308.95,6702.0,310.2,310.2,308.8,308.95,6702.0
2020-11-02 13:55:00,308.88,309.11,308.0,308.45,7047.0,308.88,309.11,308.0,308.45,7047.0
2020-11-02 14:00:00,308.39,308.98,308.18,308.88,4880.0,308.39,308.98,308.18,308.88,4880.0
2020-11-02 14:05:00,308.68,309.05,307.81,308.28,7155.0,308.68,309.05,307.81,308.28,7155.0
2020-11-02 14:10:00,308.43,308.84,307.89,308.29,4691.0,308.43,308.84,307.89,308.29,4691.0
2020-11-02 14:15:00,308.03,308.49,307.83,308.48,4100.0,308.03,308.49,307.83,308.48,4100.0
2020-11-02 14:20:00,308.61,310.34,308.44,310.14,5248.0,308.61,310.34,308.44,310.14,5248.0
2020-11-02 14:25:00,310.2,311.19,309.7,311.18,9864.0,310.2,311.19,309.7,311.18,9864.0
2020-11-02 14:30:00,310.99,311.27,310.4,310.4,6697.0,310.99,311.27,310.4,310.4,6697.0
2020-11-02 14:35:00,310.2,310.71,309.72,310.71,9334.0,310.2,310.71,309.72,310.71,9334.0
2020-11-02 14:40:00,310.69,311.48,310.69,310.93,8360.0,310.69,311.48,310.69,310.93,8360.0
2020-11-02 14:45:00,310.96,312.17,310.96,312.07,7773.0,310.96,312.17,310.96,312.07,7773.0
2020-11-02 14:50:00,311.75,312.17,311.61,311.89,5750.0,311.75,312.17,311.61,311.89,5750.0
2020-11-02 14:55:00,311.79,312.36,311.5,312.07,9361.0,311.79,312.36,311.5,312.07,9361.0
2020-11-02 15:00:00,311.99,313.0,311.79,312.07,17441.0,311.99,313.0,311.79,312.07,17441.0
2020-11-02 15:05:00,312.0,312.27,311.9,312.2,4204.0,312.0,312.27,311.9,312.2,4204.0
2020-11-02 15:10:00,312.18,312.66,312.08,312.53,6392.0,312.18,312.66,312.08,312.53,6392.0
2020-11-02 15:15:00,312.64,313.35,312.64,313.11,5308.0,312.64,313.35,312.64,313.11,5308.0
2020-11-02 15:20:00,313.16,313.37,312.92,313.08,2546.0,313.16,313.37,312.92,313.08,2546.0
2020-11-02 15:25:00,313.22,313.36,312.51,312.94,5958.0,313.22,313.36,312.51,312.94,5958.0
2020-11-02 15:30:00,313.07,313.8,312.85,313.3,8269.0,313.07,313.8,312.85,313.3,8269.0
2020-11-02 15:35:00,313.43,313.78,313.09,313.31,7347.0,313.43,313.78,313.09,313.31,7347.0
2020-11-02 15:40:00,313.39,313.71,312.93,312.93,9348.0,313.39,313.71,312.93,312.93,9348.0
2020-11-02 15:45:00,312.98,314.21,312.85,314.06,13429.0,312.98,314.21,312.85,314.06,13429.0
2020-11-02 15:50:00,314.23,315.37,314.17,315.03,19245.0,314.23,315.37,314.17,315.03,19245.0
2020-11-02 15:55:00,315.14,315.84,314.84,315.33,29058.0,315.14,315.84,314.84,315.33,29058.0
2020-11-03 09:30:00,318.11,318.11,312.05,313.47,57674.0,318.11,318.11,312.05,313.47,57674.0
2020-11-03 09:35:00,313.75,314.85,313.01,314.4,20547.0,313.75,314.85,313.01,314.4,20547.0
2020-11-03 09:40:00,313.96,316.5,313.95,315.92,15633.0,313.96,316.5,313.95,315.92,15633.0
2020-11-03 09:45:00,315.76,317.75,315.42,316.77,16080.0,315.76,317.75,315.42,316.77,16080.0
2020-11-03 09:50:00,317.06,317.6,316.98,317.34,10971.0,317.06,317.6,316.98,317.34,10971.0
2020-11-03 09:55:00,317.47,317.48,316.9,317.13,10520.0,317.47,317.48,316.9,317.13,10520.0
2020-11-03 10:00:00,317.39,319.02,317.39,318.43,21186.0,317.39,319.02,317.39,318.43,21186.0
2020-11-03 10:05:00,318.44,319.11,317.95,319.02,7857.0,318.44,319.11,317.95,319.02,7857.0
2020-11-03 10:10:00,319.16,321.2,319.12,321.05,12263.0,319.16,321.2,319.12,321.05,12263.0
2020-11-03 10:15:00,321.46,322.62,321.07,322.49,6383.0,321.46,322.62,321.07,322.49,6383.0
2020-11-03 10:20:00,322.32,322.53,320.93,321.18,11689.0,322.32,322.53,320.93,321.18,11689.0
2020-11-03 10:25:00,321.25,321.9,320.55,321.74,7993.0,321.25,321.9,320.55,321.74,7993.0
2020-11-03 10:30:00,321.84,322.71,321.4,321.68,8346.0,321.84,322.71,321.4,321.68,8346.0
2020-11-03 10:35:00,321.78,322.0,319.72,319.72,15957.0,321.78,322.0,319.72,319.72,15957.0
2020-11-03 10:40:00,319.77,321.12,319.75,320.66,9102.0,319.77,321.12,319.75,320.66,9102.0
2020-11-03 10:45:00,320.83,322.0,320.83,321.83,5550.0,320.83,322.0,320.83,321.83,5550.0
2020-11-03 10:50:00,321.83,322.78,321.79,322.73,7950.0,321.83,322.78,321.79,322.73,7950.0
2020-11-03 10:55:00,322.69,324.1,322.33,324.1,12436.0,322.69,324.1,322.33,324.1,12436.0
2020-11-03 11:00:00,324.24,324.91,323.6,324.48,9414.0,324.24,324.91,323.6,324.48,9414.0
2020-11-03 11:05:00,324.2,324.64,324.05,324.1,7725.0,324.2,324.64,324.05,324.1,7725.0
2020-11-03 11:10:00,324.27,324.51,323.28,323.29,5288.0,324.27,324.51,323.28,323.29,5288.0
2020-11-03 11:15:00,323.52,323.53,322.31,323.3,2378.0,323.52,323.53,322.31,323.3,2378.0
2020-11-03 11:20:00,323.42,323.57,322.9,323.0,2500.0,323.42,323.57,322.9,323.0,2500.0
2020-11-03 11:25:00,322.95,323.11,322.07,322.66,10674.0,322.95,323.11,322.07,322.66,10674.0
2020-11-03 11:30:00,322.67,323.13,322.24,323.05,2875.0,322.67,323.13,322.24,323.05,2875.0
2020-11-03 11:35:00,323.05,323.93,323.04,323.93,3973.0,323.05,323.93,323.04,323.93,3973.0
2020-11-03 11:40:00,323.72,324.36,323.63,324.24,6601.0,323.72,324.36,323.63,324.24,6601.0
2020-11-03 11:45:00,324.08,324.59,323.78,324.13,4950.0,324.08,324.59,323.78,324.13,4950.0
2020-11-03 11:50:00,324.09,324.28,323.18,323.19,4262.0,324.09,324.28,323.18,323.19,4262.0
2020-11-03 11:55:00,323.76,323.76,322.74,323.23,4200.0,323.76,323.76,322.74,323.23,4200.0
2020-11-03 12:00:00,323.23,323.33,322.83,323.19,8082.0,323.23,323.33,322.83,323.19,8082.0
2020-11-03 12:05:00,323.06,323.35,322.3,322.84,5189.0,323.06,323.35,322.3,322.84,5189.0
2020-11-03 12:10:00,322.92,324.15,322.91,324.0,7725.0,322.92,324.15,322.91,324.0,7725.0
2020-11-03 12:15:00,323.96,325.27,323.95,325.26,9406.0,323.96,325.27,323.95,325.26,9406.0
2020-11-03 12:20:00,325.06,326.34,325.06,325.69,9029.0,325.06,326.34,325.06,325.69,9029.0
2020-11-03 12:25:00,325.64,326.17,325.35,326.03,3450.0,325.64,326.17,325.35,326.03,3450.0
2020-11-03 12:30:00,326.28,326.62,325.33,325.61,5792.0,326.28,326.62,325.33,325.61,5792.0
2020-11-03 12:35:00,325.61,325.96,325.25,325.25,6515.0,325.61,325.96,325.25,325.25,6515.0
2020-11-03 12:40:00,325.46,325.76,325.11,325.37,3796.0,325.46,325.76,325.11,325.37,3796.0
2020-11-03 12:45:00,325.37,325.57,325.01,325.54,2801.0,325.37,325.57,325.01,325.54,2801.0
2020-11-03 12:50:00,325.68,325.91,324.71,324.75,9963.0,325.68,325.91,324.71,324.75,9963.0
2020-11-03 12:55:00,324.78,324.93,324.23,324.49,8246.0,324.78,324.93,324.23,324.49,8246.0
2020-11-03 13:00:00,324.49,324.93,324.48,324.77,2708.0,324.49,324.93,324.48,324.77,2708.0
2020-11-03 13:05:00,324.8,324.8,324.36,324.48,5600.0,324.8,324.8,324.36,324.48,5600.0
2020-11-03 13:10:00,324.5,325.0,324.19,324.63,10987.0,324.5,325.0,324.19,324.63,10987.0
2020-11-03 13:15:00,324.88,324.88,324.6,324.74,5350.0,324.88,324.88,324.6,324.74,5350.0
2020-11-03 13:20:00,324.72,324.78,324.34,324.78,1733.0,324.72,324.78,324.34,324.78,1733.0
2020-11-03 13:25:00,324.78,324.8,324.67,324.78,2300.0,324.78,324.8,324.67,324.78,2300.0
2020-11-03 13:30:00,324.93,325.74,324.93,325.19,3639.0,324.93,325.74,324.93,325.19,3639.0
2020-11-03 13:35:00,325.2,325.43,324.82,324.82,3900.0,325.2,325.43,324.82,324.82,3900.0
2020-11-03 13:40:00,324.91,325.28,324.48,324.93,3185.0,324.91,325.28,324.48,324.93,3185.0
2020-11-03 13:45:00,324.77,324.77,324.05,324.11,4200.0,324.77,324.77,324.05,324.11,4200.0
2020-11-03 13:50:00,324.18,324.38,323.06,323.29,6858.0,324.18,324.38,323.06,323.29,6858.0
2020-11-03 13:55:00,323.35,324.01,323.22,324.01,7762.0,323.35,324.01,323.22,324.01,7762.0
2020-11-03 14:00:00,323.77,324.46,323.77,324.37,3114.0,323.77,324.46,323.77,324.37,3114.0
2020-11-03 14:05:00,324.3,324.39,323.7,323.88,4825.0,324.3,324.39,323.7,323.88,4825.0
2020-11-03 14:10:00,323.98,325.5,323.98,325.31,5792.0,323.98,325.5,323.98,325.31,5792.0
2020-11-03 14:15:00,325.25,325.66,324.96,325.4,4469.0,325.25,325.66,324.96,325.4,4469.0
2020-11-03 14:20:00,325.17,325.63,325.11,325.32,4745.0,325.17,325.63,325.11,325.32,4745.0
2020-11-03 14:25:00,325.43,325.5,324.59,324.99,8181.0,325.43,325.5,324.59,324.99,8181.0
2020-11-03 14:30:00,325.01,326.1,324.82,326.1,5828.0,325.01,326.1,324.82,326.1,5828.0
2020-11-03 14:35:00,325.92,326.27,325.64,325.68,5200.0,325.92,326.27,325.64,325.68,5200.0
2020-11-03 14:40:00,325.63,326.18,325.59,325.82,6647.0,325.63,326.18,325.59,325.82,6647.0
2020-11-03 14:45:00,325.97,327.5,325.87,327.31,7248.0,325.97,327.5,325.87,327.31,7248.0
2020-11-03 14:50:00,327.18,327.24,326.79,327.24,5112.0,327.18,327.24,326.79,327.24,5112.0
2020-11-03 14:55:00,326.88,327.21,326.81,326.94,4000.0,326.88,327.21,326.81,326.94,4000.0
2020-11-03 15:00:00,326.78,326.78,325.68,325.68,9143.0,326.78,326.78,325.68,325.68,9143.0
2020-11-03 15:05:00,325.65,326.12,325.54,325.8,9460.0,325.65,326.12,325.54,325.8,9460.0
2020-11-03 15:10:00,325.96,326.72,325.85,326.27,17050.0,325.96,326.72,325.85,326.27,17050.0
2020-11-03 15:15:00,326.25,326.62,325.9,326.56,20840.0,326.25,326.62,325.9,326.56,20840.0
2020-11-03 15:20:00,326.61,327.14,326.1,326.36,7500.0,326.61,327.14,326.1,326.36,7500.0
2020-11-03 15:25:00,326.48,327.25,326.34,327.0,6442.0,326.48,327.25,326.34,327.0,6442.0
2020-11-03 15:30:00,327.06,327.72,326.7,327.61,12974.0,327.06,327.72,326.7,327.61,12974.0
2020-11-03 15:35:00,327.59,327.69,326.91,327.68,12437.0,327.59,327.69,326.91,327.68,12437.0
2020-11-03 15:40:00,327.69,328.49,327.6,328.49,23511.0,327.69,328.49,327.6,328.49,23511.0
2020-11-03 15:45:00,328.48,328.86,327.81,328.41,21775.0,328.48,328.86,327.81,328.41,21775.0
2020-11-03 15:50:00,328.13,328.34,327.41,328.18,23340.0,328.13,328.34,327.41,328.18,23340.0
2020-11-03 15:55:00,328.11,328.33,327.0,327.0,42539.0,328.11,328.33,327.0,327.0,42539.0
2020-11-04 09:30:00,336.75,341.0,333.28,339.25,66796.0,336.75,341.0,333.28,339.25,66796.0
2020-11-04 09:35:00,339.25,340.23,335.95,337.87,34056.0,339.25,340.23,335.95,337.87,34056.0
2020-11-04 09:40:00,337.19,337.87,331.07,334.75,28220.0,337.19,337.87,331.07,334.75,28220.0
2020-11-04 09:45:00,334.87,335.99,333.37,335.9,37934.0,334.87,335.99,333.37,335.9,37934.0
2020-11-04 09:50:00,335.37,336.07,333.0,335.02,8265.0,335.37,336.07,333.0,335.02,8265.0
2020-11-04 09:55:00,334.98,335.99,333.91,335.99,6077.0,334.98,335.99,333.91,335.99,6077.0
2020-11-04 10:00:00,335.98,337.09,334.49,336.64,10119.0,335.98,337.09,334.49,336.64,10119.0
2020-11-04 10:05:00,336.86,337.88,336.69,337.68,6461.0,336.86,337.88,336.69,337.68,6461.0
2020-11-04 10:10:00,337.5,338.79,336.7,338.01,23326.0,337.5,338.79,336.7,338.01,23326.0
2020-11-04 10:15:00,338.15,339.66,337.78,338.7,12940.0,338.15,339.66,337.78,338.7,12940.0
2020-11-04 10:20:00,338.95,340.15,338.95,339.66,8839.0,338.95,340.15,338.95,339.66,8839.0
2020-11-04 10:25:00,339.61,340.6,338.88,339.53,10448.0,339.61,340.6,338.88,339.53,10448.0
2020-11-04 10:30:00,339.48,340.12,339.1,339.6,12438.0,339.48,340.12,339.1,339.6,12438.0
2020-11-04 10:35:00,339.25,340.15,336.62,337.05,9576.0,339.25,340.15,336.62,337.05,9576.0
2020-11-04 10:40:00,337.12,338.69,337.12,338.49,6298.0,337.12,338.69,337.12,338.49,6298.0
2020-11-04 10:45:00,338.88,339.82,338.22,339.34,8071.0,338.88,339.82,338.22,339.34,8071.0
2020-11-04 10:50:00,339.55,340.0,338.43,339.46,17112.0,339.55,340.0,338.43,339.46,17112.0
2020-11-04 10:55:00,339.45,340.21,339.21,339.85,16822.0,339.45,340.21,339.21,339.85,16822.0
2020-11-04 11:00:00,339.85,339.85,337.94,337.94,2650.0,339.85,339.85,337.94,337.94,2650.0
2020-11-04 11:05:00,338.14,338.73,337.55,337.56,5200.0,338.14,338.73,337.55,337.56,5200.0
2020-11-04 11:10:00,337.69,338.08,337.44,338.0,3256.0,337.69,338.08,337.44,338.0,3256.0
2020-11-04 11:15:00,337.67,338.1,337.17,338.09,2463.0,337.67,338.1,337.17,338.09,2463.0
2020-11-04 11:20:00,337.85,338.82,337.85,338.7,3940.0,337.85,338.82,337.85,338.7,3940.0
2020-11-04 11:25:00,338.75,339.05,337.67,338.29,5084.0,338.75,339.05,337.67,338.29,5084.0
2020-11-04 11:30:00,338.31,338.39,337.4,337.4,3860.0,338.31,338.39,337.4,337.4,3860.0
2020-11-04 11:35:00,337.81,338.17,337.19,337.58,6356.0,337.81,338.17,337.19,337.58,6356.0
2020-11-04 11:40:00,337.46,337.65,336.75,337.05,3350.0,337.46,337.65,336.75,337.05,3350.0
2020-11-04 11:45:00,337.23,337.65,336.87,337.22,2901.0,337.23,337.65,336.87,337.22,2901.0
2020-11-04 11:50:00,337.02,337.18,336.69,337.18,6850.0,337.02,337.18,336.69,337.18,6850.0
2020-11-04 11:55:00,337.28,337.93,336.94,337.37,22038.0,337.28,337.93,336.94,337.37,22038.0
2020-11-04 12:00:00,337.47,338.11,337.47,337.99,7169.0,337.47,338.11,337.47,337.99,7169.0
2020-11-04 12:05:00,338.0,338.73,337.96,338.3,3609.0,338.0,338.73,337.96,338.3,3609.0
2020-11-04 12:10:00,338.61,339.16,338.1,338.99,24120.0,338.61,339.16,338.1,338.99,24120.0
2020-11-04 12:15:00,339.39,339.81,338.73,339.65,4507.0,339.39,339.81,338.73,339.65,4507.0
2020-11-04 12:20:00,339.53,340.18,339.51,339.98,5184.0,339.53,340.18,339.51,339.98,5184.0
2020-11-04 12:25:00,339.93,340.1,339.47,339.97,1652.0,339.93,340.1,339.47,339.97,1652.0
2020-11-04 12:30:00,339.84,341.05,339.83,340.94,7627.0,339.84,341.05,339.83,340.94,7627.0
2020-11-04 12:35:00,341.02,341.8,340.76,341.34,9612.0,341.02,341.8,340.76,341.34,9612.0
2020-11-04 12:40:00,341.56,341.97,341.56,341.94,4944.0,341.56,341.97,341.56,341.94,4944.0
2020-11-04 12:45:00,341.94,342.22,341.49,341.98,9970.0,341.94,342.22,341.49,341.98,9970.0
2020-11-04 12:50:00,341.83,341.95,340.99,341.23,5167.0,341.83,341.95,340.99,341.23,5167.0
2020-11-04 12:55:00,341.07,341.08,340.44,340.67,5200.0,341.07,341.08,340.44,340.67,5200.0
2020-11-04 13:00:00,340.82,340.83,339.53,339.53,5403.0,340.82,340.83,339.53,339.53,5403.0
2020-11-04 13:05:00,339.75,339.75,338.7,338.96,3037.0,339.75,339.75,338.7,338.96,3037.0
2020-11-04 13:10:00,338.68,339.59,338.61,339.59,3076.0,338.68,339.59,338.61,339.59,3076.0
2020-11-04 13:15:00,339.56,339.98,339.09,339.35,4798.0,339.56,339.98,339.09,339.35,4798.0
2020-11-04 13:20:00,339.35,339.54,338.76,339.41,10578.0,339.35,339.54,338.76,339.41,10578.0
2020-11-04 13:25:00,339.35,339.39,338.38,338.61,5489.0,339.35,339.39,338.38,338.61,5489.0
2020-11-04 13:30:00,338.69,339.64,338.51,339.33,8323.0,338.69,339.64,338.51,339.33,8323.0
2020-11-04 13:35:00,339.68,340.23,339.02,340.09,10024.0,339.68,340.23,339.02,340.09,10024.0
2020-11-04 13:40:00,340.24,340.24,338.22,339.07,5200.0,340.24,340.24,338.22,339.07,5200.0
2020-11-04 13:45:00,339.15,339.74,338.91,339.19,2300.0,339.15,339.74,338.91,339.19,2300.0
2020-11-04 13:50:00,338.86,340.41,338.85,340.41,4491.0,338.86,340.41,338.85,340.41,4491.0
2020-11-04 13:55:00,340.13,340.13,339.16,339.27,12074.0,340.13,340.13,339.16,339.27,12074.0
2020-11-04 14:00:00,339.45,340.01,338.54,338.54,6240.0,339.45,340.01,338.54,338.54,6240.0
2020-11-04 14:05:00,339.18,339.65,339.12,339.65,1340.0,339.18,339.65,339.12,339.65,1340.0
2020-11-04 14:10:00,339.75,340.72,339.55,340.67,4917.0,339.75,340.72,339.55,340.67,4917.0
2020-11-04 14:15:00,340.53,340.88,340.04,340.71,5550.0,340.53,340.88,340.04,340.71,5550.0
2020-11-04 14:20:00,340.86,341.65,340.8,341.65,4426.0,340.86,341.65,340.8,341.65,4426.0
2020-11-04 14:25:00,341.39,341.5,340.82,341.24,4265.0,341.39,341.5,340.82,341.24,4265.0
2020-11-04 14:30:00,341.41,341.64,340.59,341.15,5359.0,341.41,341.64,340.59,341.15,5359.0
2020-11-04 14:35:00,341.14,341.68,340.84,341.39,5363.0,341.14,341.68,340.84,341.39,5363.0
2020-11-04 14:40:00,341.21,341.25,340.37,340.38,5440.0,341.21,341.25,340.37,340.38,5440.0
2020-11-04 14:45:00,340.66,341.5,340.66,341.5,4507.0,340.66,341.5,340.66,341.5,4507.0
2020-11-04 14:50:00,341.58,341.72,341.18,341.53,5688.0,341.58,341.72,341.18,341.53,5688.0
2020-11-04 14:55:00,341.55,342.09,341.48,341.71,9104.0,341.55,342.09,341.48,341.71,9104.0
2020-11-04 15:00:00,341.93,342.25,340.3,340.85,6600.0,341.93,342.25,340.3,340.85,6600.0
2020-11-04 15:05:00,340.82,341.12,340.01,341.12,6300.0,340.82,341.12,340.01,341.12,6300.0
2020-11-04 15:10:00,340.69,340.83,339.58,339.66,12545.0,340.69,340.83,339.58,339.66,12545.0
2020-11-04 15:15:00,339.66,340.15,339.27,339.53,7705.0,339.66,340.15,339.27,339.53,7705.0
2020-11-04 15:20:00,339.42,340.05,339.41,339.89,9586.0,339.42,340.05,339.41,339.89,9586.0
2020-11-04 15:25:00,340.08,340.08,339.19,339.32,9207.0,340.08,340.08,339.19,339.32,9207.0
2020-11-04 15:30:00,339.41,341.21,339.41,340.98,19264.0,339.41,341.21,339.41,340.98,19264.0
2020-11-04 15:35:00,340.85,341.37,339.64,339.88,12132.0,340.85,341.37,339.64,339.88,12132.0
2020-11-04 15:40:00,339.73,340.33,339.39,339.75,13207.0,339.73,340.33,339.39,339.75,13207.0
2020-11-04 15:45:00,339.7,340.05,339.35,339.42,21161.0,339.7,340.05,339.35,339.42,21161.0
2020-11-04 15:50:00,339.34,341.31,339.33,341.28,35350.0,339.34,341.31,339.33,341.28,35350.0
2020-11-04 15:55:00,341.11,341.37,340.06,340.64,41028.0,341.11,341.37,340.06,340.64,41028.0
2020-11-05 09:30:00,348.99,348.99,345.2,346.91,38467.0,348.99,348.99,345.2,346.91,38467.0
2020-11-05 09:35:00,346.9,347.8,345.86,346.92,11941.0,346.9,347.8,345.86,346.92,11941.0
2020-11-05 09:40:00,346.74,347.18,343.37,343.76,13406.0,346.74,347.18,343.37,343.76,13406.0
2020-11-05 09:45:00,343.79,344.89,342.93,343.01,8922.0,343.79,344.89,342.93,343.01,8922.0
2020-11-05 09:50:00,343.37,344.1,342.9,343.16,10477.0,343.37,344.1,342.9,343.16,10477.0
2020-11-05 09:55:00,343.16,343.16,341.93,341.94,16165.0,343.16,343.16,341.93,341.94,16165.0
2020-11-05 10:00:00,342.23,343.98,342.08,343.33,16178.0,342.23,343.98,342.08,343.33,16178.0
2020-11-05 10:05:00,343.54,343.8,342.8,343.5,20625.0,343.54,343.8,342.8,343.5,20625.0
2020-11-05 10:10:00,343.39,343.77,341.65,341.7,11846.0,343.39,343.77,341.65,341.7,11846.0
2020-11-05 10:15:00,341.77,341.9,341.12,341.43,11769.0,341.77,341.9,341.12,341.43,11769.0
2020-11-05 10:20:00,341.42,341.52,339.0,339.28,9986.0,341.42,341.52,339.0,339.28,9986.0
2020-11-05 10:25:00,339.48,340.0,338.25,339.66,17749.0,339.48,340.0,338.25,339.66,17749.0
2020-11-05 10:30:00,339.23,341.14,339.23,340.99,9727.0,339.23,341.14,339.23,340.99,9727.0
2020-11-05 10:35:00,340.88,342.0,340.48,341.28,11504.0,340.88,342.0,340.48,341.28,11504.0
2020-11-05 10:40:00,341.02,341.55,340.98,341.38,5710.0,341.02,341.55,340.98,341.38,5710.0
2020-11-05 10:45:00,341.28,343.0,341.25,342.98,11226.0,341.28,343.0,341.25,342.98,11226.0
2020-11-05 10:50:00,342.6,343.5,342.38,343.2,8505.0,342.6,343.5,342.38,343.2,8505.0
2020-11-05 10:55:00,343.19,343.19,342.48,342.56,6838.0,343.19,343.19,342.48,342.56,6838.0
2020-11-05 11:00:00,342.75,343.1,342.0,342.59,5071.0,342.75,343.1,342.0,342.59,5071.0
2020-11-05 11:05:00,342.5,342.78,341.88,342.16,6483.0,342.5,342.78,341.88,342.16,6483.0
2020-11-05 11:10:00,342.05,343.1,341.99,342.68,7196.0,342.05,343.1,341.99,342.68,7196.0
2020-11-05 11:15:00,342.76,343.26,342.05,342.5,13601.0,342.76,343.26,342.05,342.5,13601.0
2020-11-05 11:20:00,342.69,343.71,342.4,343.4,19188.0,342.69,343.71,342.4,343.4,19188.0
2020-11-05 11:25:00,343.54,344.11,343.38,344.11,6114.0,343.54,344.11,343.38,344.11,6114.0
2020-11-05 11:30:00,344.11,344.31,343.39,343.45,9147.0,344.11,344.31,343.39,343.45,9147.0
2020-11-05 11:35:00,343.74,343.81,343.26,343.72,2123.0,343.74,343.81,343.26,343.72,2123.0
2020-11-05 11:40:00,343.59,344.0,343.32,343.59,7706.0,343.59,344.0,343.32,343.59,7706.0
2020-11-05 11:45:00,343.62,344.05,343.51,343.69,8468.0,343.62,344.05,343.51,343.69,8468.0
2020-11-05 11:50:00,343.97,344.54,343.83,344.01,7500.0,343.97,344.54,343.83,344.01,7500.0
2020-11-05 11:55:00,344.01,344.57,343.96,344.57,5530.0,344.01,344.57,343.96,344.57,5530.0
2020-11-05 12:00:00,344.59,344.8,344.27,344.79,4665.0,344.59,344.8,344.27,344.79,4665.0
2020-11-05 12:05:00,344.68,344.83,344.19,344.19,4801.0,344.68,344.83,344.19,344.19,4801.0
2020-11-05 12:10:00,344.47,344.95,344.07,344.12,4250.0,344.47,344.95,344.07,344.12,4250.0
2020-11-05 12:15:00,344.01,344.05,342.5,342.5,18001.0,344.01,344.05,342.5,342.5,18001.0
2020-11-05 12:20:00,342.37,342.78,340.77,340.77,18883.0,342.37,342.78,340.77,340.77,18883.0
2020-11-05 12:25:00,340.62,341.3,340.33,341.17,8967.0,340.62,341.3,340.33,341.17,8967.0
2020-11-05 12:30:00,341.45,341.54,340.62,340.81,3583.0,341.45,341.54,340.62,340.81,3583.0
2020-11-05 12:35:00,340.94,341.54,340.73,341.54,2860.0,340.94,341.54,340.73,341.54,2860.0
2020-11-05 12:40:00,341.5,341.55,341.05,341.48,2482.0,341.5,341.55,341.05,341.48,2482.0
2020-11-05 12:45:00,341.73,342.21,341.66,342.21,3104.0,341.73,342.21,341.66,342.21,3104.0
2020-11-05 12:50:00,342.22,342.59,342.07,342.59,3500.0,342.22,342.59,342.07,342.59,3500.0
2020-11-05 12:55:00,342.36,342.71,342.17,342.47,6090.0,342.36,342.71,342.17,342.47,6090.0
2020-11-05 13:00:00,342.59,343.27,342.5,343.27,5709.0,342.59,343.27,342.5,343.27,5709.0
2020-11-05 13:05:00,343.28,344.4,343.23,344.38,12980.0,343.28,344.4,343.23,344.38,12980.0
2020-11-05 13:10:00,344.45,344.68,344.2,344.27,9182.0,344.45,344.68,344.2,344.27,9182.0
2020-11-05 13:15:00,344.43,345.31,344.43,345.28,11162.0,344.43,345.31,344.43,345.28,11162.0
2020-11-05 13:20:00,345.21,345.67,345.1,345.53,5391.0,345.21,345.67,345.1,345.53,5391.0
2020-11-05 13:25:00,345.61,345.87,345.61,345.87,2500.0,345.61,345.87,345.61,345.87,2500.0
2020-11-05 13:30:00,345.88,345.95,345.09,345.36,6224.0,345.88,345.95,345.09,345.36,6224.0
2020-11-05 13:35:00,345.35,345.77,345.24,345.63,5526.0,345.35,345.77,345.24,345.63,5526.0
2020-11-05 13:40:00,345.62,346.15,345.38,345.7,9999.0,345.62,346.15,345.38,345.7,9999.0
2020-11-05 13:45:00,345.7,345.7,345.24,345.46,5298.0,345.7,345.7,345.24,345.46,5298.0
2020-11-05 13:50:00,345.58,345.59,345.23,345.25,5047.0,345.58,345.59,345.23,345.25,5047.0
2020-11-05 13:55:00,345.41,345.7,345.31,345.43,3545.0,345.41,345.7,345.31,345.43,3545.0
2020-11-05 14:00:00,345.4,345.66,345.13,345.33,5678.0,345.4,345.66,345.13,345.33,5678.0
2020-11-05 14:05:00,345.36,345.48,344.75,344.88,17796.0,345.36,345.48,344.75,344.88,17796.0
2020-11-05 14:10:00,345.0,346.26,344.99,346.11,11440.0,345.0,346.26,344.99,346.11,11440.0
2020-11-05 14:15:00,346.18,346.77,346.07,346.56,3200.0,346.18,346.77,346.07,346.56,3200.0
2020-11-05 14:20:00,346.56,347.11,346.49,346.93,8876.0,346.56,347.11,346.49,346.93,8876.0
2020-11-05 14:25:00,346.93,347.49,346.89,347.49,5384.0,346.93,347.49,346.89,347.49,5384.0
2020-11-05 14:30:00,347.38,347.74,347.07,347.07,6123.0,347.38,347.74,347.07,347.07,6123.0
2020-11-05 14:35:00,346.99,346.99,346.02,346.33,11939.0,346.99,346.99,346.02,346.33,11939.0
2020-11-05 14:40:00,346.45,346.82,346.38,346.69,4172.0,346.45,346.82,346.38,346.69,4172.0
2020-11-05 14:45:00,346.69,346.86,346.46,346.69,3484.0,346.69,346.86,346.46,346.69,3484.0
2020-11-05 14:50:00,346.77,347.21,346.48,347.13,8450.0,346.77,347.21,346.48,347.13,8450.0
2020-11-05 14:55:00,347.08,347.31,346.44,347.02,5685.0,347.08,347.31,346.44,347.02,5685.0
2020-11-05 15:00:00,347.05,347.17,346.6,346.96,5060.0,347.05,347.17,346.6,346.96,5060.0
2020-11-05 15:05:00,346.91,347.0,346.57,346.92,3823.0,346.91,347.0,346.57,346.92,3823.0
2020-11-05 15:10:00,346.97,347.18,346.52,346.66,4560.0,346.97,347.18,346.52,346.66,4560.0
2020-11-05 15:15:00,346.68,347.0,346.4,347.0,6750.0,346.68,347.0,346.4,347.0,6750.0
2020-11-05 15:20:00,346.99,347.86,346.84,347.67,7208.0,346.99,347.86,346.84,347.67,7208.0
2020-11-05 15:25:00,347.75,348.2,347.75,348.2,10132.0,347.75,348.2,347.75,348.2,10132.0
2020-11-05 15:30:00,348.18,348.4,347.43,347.49,11717.0,348.18,348.4,347.43,347.49,11717.0
2020-11-05 15:35:00,347.42,347.62,346.35,347.0,12248.0,347.42,347.62,346.35,347.0,12248.0
2020-11-05 15:40:00,347.2,347.34,346.24,346.38,11150.0,347.2,347.34,346.24,346.38,11150.0
2020-11-05 15:45:00,346.4,347.0,346.15,346.94,9800.0,346.4,347.0,346.15,346.94,9800.0
2020-11-05 15:50:00,346.85,347.85,346.76,347.34,19927.0,346.85,347.85,346.76,347.34,19927.0
2020-11-05 15:55:00,347.17,347.5,346.88,347.18,27220.0,347.17,347.5,346.88,347.18,27220.0
2020-11-06 09:30:00,347.99,348.47,345.2,345.9,24898.0,347.99,348.47,345.2,345.9,24898.0
2020-11-06 09:35:00,346.55,346.55,344.21,344.94,13141.0,346.55,346.55,344.21,344.94,13141.0
2020-11-06 09:40:00,344.46,346.83,344.45,346.83,11080.0,344.46,346.83,344.45,346.83,11080.0
2020-11-06 09:45:00,346.42,349.64,346.42,348.31,15690.0,346.42,349.64,346.42,348.31,15690.0
2020-11-06 09:50:00,348.48,348.5,347.06,347.06,6225.0,348.48,348.5,347.06,347.06,6225.0
2020-11-06 09:55:00,346.79,346.79,345.68,345.68,4800.0,346.79,346.79,345.68,345.68,4800.0
2020-11-06 10:00:00,346.49,346.79,345.87,346.34,6470.0,346.49,346.79,345.87,346.34,6470.0
2020-11-06 10:05:00,346.43,347.29,346.27,346.78,5129.0,346.43,347.29,346.27,346.78,5129.0
2020-11-06 10:10:00,346.61,346.82,345.76,346.69,4700.0,346.61,346.82,345.76,346.69,4700.0
2020-11-06 10:15:00,346.51,347.74,346.38,347.68,11796.0,346.51,347.74,346.38,347.68,11796.0
2020-11-06 10:20:00,347.6,348.53,347.23,348.39,4504.0,347.6,348.53,347.23,348.39,4504.0
2020-11-06 10:25:00,348.32,348.8,348.1,348.63,6780.0,348.32,348.8,348.1,348.63,6780.0
2020-11-06 10:30:00,348.46,348.59,347.02,347.3,7963.0,348.46,348.59,347.02,347.3,7963.0
2020-11-06 10:35:00,347.06,347.54,346.58,347.11,5244.0,347.06,347.54,346.58,347.11,5244.0
2020-11-06 10:40:00,346.75,347.94,346.52,347.94,8366.0,346.75,347.94,346.52,347.94,8366.0
2020-11-06 10:45:00,347.52,347.95,347.18,347.66,2813.0,347.52,347.95,347.18,347.66,2813.0
2020-11-06 10:50:00,347.88,348.61,347.12,348.53,5304.0,347.88,348.61,347.12,348.53,5304.0
2020-11-06 10:55:00,348.52,348.73,346.76,346.79,4158.0,348.52,348.73,346.76,346.79,4158.0
2020-11-06 11:00:00,346.64,348.09,346.63,348.09,5473.0,346.64,348.09,346.63,348.09,5473.0
2020-11-06 11:05:00,347.79,348.21,347.7,348.04,5934.0,347.79,348.21,347.7,348.04,5934.0
2020-11-06 11:10:00,348.15,348.19,346.83,346.83,2614.0,348.15,348.19,346.83,346.83,2614.0
2020-11-06 11:15:00,346.86,347.38,346.05,346.81,8553.0,346.86,347.38,346.05,346.81,8553.0
2020-11-06 11:20:00,346.87,346.87,345.63,345.85,4309.0,346.87,346.87,345.63,345.85,4309.0
2020-11-06 11:25:00,345.62,346.46,345.61,346.25,7310.0,345.62,346.46,345.61,346.25,7310.0
2020-11-06 11:30:00,346.77,346.77,346.13,346.45,5601.0,346.77,346.77,346.13,346.45,5601.0
2020-11-06 11:35:00,346.45,346.82,346.26,346.56,4400.0,346.45,346.82,346.26,346.56,4400.0
2020-11-06 11:40:00,346.98,348.08,346.78,348.08,7048.0,346.98,348.08,346.78,348.08,7048.0
2020-11-06 11:45:00,347.76,347.76,347.09,347.19,2230.0,347.76,347.76,347.09,347.19,2230.0
2020-11-06 11:50:00,347.32,348.52,347.16,348.44,8247.0,347.32,348.52,347.16,348.44,8247.0
2020-11-06 11:55:00,348.3,348.3,347.58,347.76,3500.0,348.3,348.3,347.58,347.76,3500.0
2020-11-06 12:00:00,347.86,347.97,347.57,347.88,2706.0,347.86,347.97,347.57,347.88,2706.0
2020-11-06 12:05:00,347.77,347.89,346.82,346.98,2342.0,347.77,347.89,346.82,346.98,2342.0
2020-11-06 12:10:00,346.84,346.97,346.35,346.58,4738.0,346.84,346.97,346.35,346.58,4738.0
2020-11-06 12:15:00,346.33,346.46,345.72,345.97,3762.0,346.33,346.46,345.72,345.97,3762.0
2020-11-06 12:20:00,345.91,345.95,345.25,345.62,2638.0,345.91,345.95,345.25,345.62,2638.0
2020-11-06 12:25:00,345.57,345.83,344.79,345.0,3277.0,345.57,345.83,344.79,345.0,3277.0
2020-11-06 12:30:00,345.02,345.56,345.02,345.28,1650.0,345.02,345.56,345.02,345.28,1650.0
2020-11-06 12:35:00,345.22,345.41,344.34,344.56,3189.0,345.22,345.41,344.34,344.56,3189.0
2020-11-06 12:40:00,344.75,345.7,344.75,345.69,1912.0,344.75,345.7,344.75,345.69,1912.0
2020-11-06 12:45:00,345.46,345.47,345.12,345.47,1300.0,345.46,345.47,345.12,345.47,1300.0
2020-11-06 12:50:00,345.89,346.3,345.65,346.3,3400.0,345.89,346.3,345.65,346.3,3400.0
2020-11-06 12:55:00,346.5,346.73,345.94,346.11,2051.0,346.5,346.73,345.94,346.11,2051.0
2020-11-06 13:00:00,346.23,346.89,346.23,346.89,1913.0,346.23,346.89,346.23,346.89,1913.0
2020-11-06 13:05:00,346.96,346.99,346.59,346.84,1700.0,346.96,346.99,346.59,346.84,1700.0
2020-11-06 13:10:00,346.99,347.68,346.99,347.46,3025.0,346.99,347.68,346.99,347.46,3025.0
2020-11-06 13:15:00,347.46,347.52,347.13,347.27,1804.0,347.46,347.52,347.13,347.27,1804.0
2020-11-06 13:20:00,347.08,347.22,346.51,346.51,5377.0,347.08,347.22,346.51,346.51,5377.0
2020-11-06 13:25:00,346.75,346.81,346.3,346.35,2300.0,346.75,346.81,346.3,346.35,2300.0
2020-11-06 13:30:00,346.06,346.06,345.28,345.49,7659.0,346.06,346.06,345.28,345.49,7659.0
2020-11-06 13:35:00,345.55,346.41,345.55,346.41,4057.0,345.55,346.41,345.55,346.41,4057.0
2020-11-06 13:40:00,346.47,346.63,345.91,346.03,2012.0,346.47,346.63,345.91,346.03,2012.0
2020-11-06 13:45:00,345.99,346.28,345.76,346.28,2038.0,345.99,346.28,345.76,346.28,2038.0
2020-11-06 13:50:00,346.53,346.88,346.17,346.61,1298.0,346.53,346.88,346.17,346.61,1298.0
2020-11-06 13:55:00,346.59,346.8,346.42,346.54,1618.0,346.59,346.8,346.42,346.54,1618.0
2020-11-06 14:00:00,346.65,346.8,346.21,346.24,3924.0,346.65,346.8,346.21,346.24,3924.0
2020-11-06 14:05:00,346.32,347.11,346.32,346.87,1758.0,346.32,347.11,346.32,346.87,1758.0
2020-11-06 14:10:00,346.72,347.34,346.66,347.27,2100.0,346.72,347.34,346.66,347.27,2100.0
2020-11-06 14:15:00,347.02,347.02,346.31,346.58,2516.0,347.02,347.02,346.31,346.58,2516.0
2020-11-06 14:20:00,346.19,346.56,345.75,345.75,1711.0,346.19,346.56,345.75,345.75,1711.0
2020-11-06 14:25:00,345.5,345.77,345.33,345.77,2816.0,345.5,345.77,345.33,345.77,2816.0
2020-11-06 14:30:00,345.52,346.12,345.52,345.71,1900.0,345.52,346.12,345.52,345.71,1900.0
2020-11-06 14:35:00,345.58,345.81,345.2,345.6,4242.0,345.58,345.81,345.2,345.6,4242.0
2020-11-06 14:40:00,345.5,345.7,344.53,344.77,3922.0,345.5,345.7,344.53,344.77,3922.0
2020-11-06 14:45:00,344.44,344.79,344.28,344.48,6803.0,344.44,344.79,344.28,344.48,6803.0
2020-11-06 14:50:00,344.28,344.85,344.1,344.31,4225.0,344.28,344.85,344.1,344.31,4225.0
2020-11-06 14:55:00,344.2,344.25,343.96,344.21,2794.0,344.2,344.25,343.96,344.21,2794.0
2020-11-06 15:00:00,344.12,344.12,343.02,343.9,14879.0,344.12,344.12,343.02,343.9,14879.0
2020-11-06 15:05:00,343.88,344.94,343.82,344.72,4344.0,343.88,344.94,343.82,344.72,4344.0
2020-11-06 15:10:00,344.44,345.26,344.33,344.69,3768.0,344.44,345.26,344.33,344.69,3768.0
2020-11-06 15:15:00,344.79,344.98,344.16,344.49,5149.0,344.79,344.98,344.16,344.49,5149.0
2020-11-06 15:20:00,344.56,344.66,344.03,344.43,4700.0,344.56,344.66,344.03,344.43,4700.0
2020-11-06 15:25:00,344.12,344.62,344.03,344.42,4577.0,344.12,344.62,344.03,344.42,4577.0
2020-11-06 15:30:00,344.42,344.68,344.07,344.41,4624.0,344.42,344.68,344.07,344.41,4624.0
2020-11-06 15:35:00,344.52,344.56,344.15,344.16,6755.0,344.52,344.56,344.15,344.16,6755.0
2020-11-06 15:40:00,344.26,344.92,344.15,344.89,7150.0,344.26,344.92,344.15,344.89,7150.0
2020-11-06 15:45:00,344.89,345.03,344.36,344.52,10419.0,344.89,345.03,344.36,344.52,10419.0
2020-11-06 15:50:00,344.7,344.91,344.16,344.49,17662.0,344.7,344.91,344.16,344.49,17662.0
2020-11-06 15:55:00,344.39,344.44,343.71,344.25,29844.0,344.39,344.44,343.71,344.25,29844.0
2020-11-09 09:30:00,351.5,353.93,348.62,349.36,105411.0,351.5,353.93,348.62,349.36,105411.0
2020-11-09 09:35:00,349.81,351.72,348.6,349.66,36565.0,349.81,351.72,348.6,349.66,36565.0
2020-11-09 09:40:00,349.59,349.98,340.11,341.36,49362.0,349.59,349.98,340.11,341.36,49362.0
2020-11-09 09:45:00,340.79,342.25,337.26,338.37,52650.0,340.79,342.25,337.26,338.37,52650.0
2020-11-09 09:50:00,338.75,339.52,335.2,337.5,35630.0,338.75,339.52,335.2,337.5,35630.0
2020-11-09 09:55:00,337.5,337.5,334.55,335.53,22617.0,337.5,337.5,334.55,335.53,22617.0
2020-11-09 10:00:00,336.07,337.11,335.59,337.11,12876.0,336.07,337.11,335.59,337.11,12876.0
2020-11-09 10:05:00,337.12,337.79,336.35,336.79,14466.0,337.12,337.79,336.35,336.79,14466.0
2020-11-09 10:10:00,337.04,337.29,336.05,336.8,10244.0,337.04,337.29,336.05,336.8,10244.0
2020-11-09 10:15:00,336.99,337.5,336.7,336.87,19019.0,336.99,337.5,336.7,336.87,19019.0
2020-11-09 10:20:00,336.83,337.13,334.57,335.89,31911.0,336.83,337.13,334.57,335.89,31911.0
2020-11-09 10:25:00,336.26,337.38,336.19,337.0,30334.0,336.26,337.38,336.19,337.0,30334.0
2020-11-09 10:30:00,336.75,337.87,336.27,337.43,16493.0,336.75,337.87,336.27,337.43,16493.0
2020-11-09 10:35:00,337.5,337.5,333.69,334.95,21938.0,337.5,337.5,333.69,334.95,21938.0
2020-11-09 10:40:00,335.03,335.38,333.44,333.79,9361.0,335.03,335.38,333.44,333.79,9361.0
2020-11-09 10:45:00,333.67,334.88,333.17,333.67,14259.0,333.67,334.88,333.17,333.67,14259.0
2020-11-09 10:50:00,333.86,335.66,333.35,335.66,10556.0,333.86,335.66,333.35,335.66,10556.0
2020-11-09 10:55:00,335.8,337.39,335.29,336.5,16164.0,335.8,337.39,335.29,336.5,16164.0
2020-11-09 11:00:00,336.53,336.81,335.53,336.23,6590.0,336.53,336.81,335.53,336.23,6590.0
2020-11-09 11:05:00,336.22,337.37,334.22,337.14,8345.0,336.22,337.37,334.22,337.14,8345.0
2020-11-09 11:10:00,337.16,337.72,336.33,337.48,4650.0,337.16,337.72,336.33,337.48,4650.0
2020-11-09 11:15:00,336.94,337.98,336.81,337.98,7925.0,336.94,337.98,336.81,337.98,7925.0
2020-11-09 11:20:00,337.98,338.83,337.16,338.83,11114.0,337.98,338.83,337.16,338.83,11114.0
2020-11-09 11:25:00,338.96,339.26,337.0,338.1,8806.0,338.96,339.26,337.0,338.1,8806.0
2020-11-09 11:30:00,337.86,339.6,337.85,339.57,9926.0,337.86,339.6,337.85,339.57,9926.0
2020-11-09 11:35:00,339.87,340.59,339.42,340.59,16404.0,339.87,340.59,339.42,340.59,16404.0
2020-11-09 11:40:00,340.25,340.28,339.01,339.52,5664.0,340.25,340.28,339.01,339.52,5664.0
2020-11-09 11:45:00,339.62,339.81,337.85,337.85,2796.0,339.62,339.81,337.85,337.85,2796.0
2020-11-09 11:50:00,337.42,338.16,336.86,337.91,6997.0,337.42,338.16,336.86,337.91,6997.0
2020-11-09 11:55:00,337.5,337.5,336.24,336.94,6494.0,337.5,337.5,336.24,336.94,6494.0
2020-11-09 12:00:00,336.5,336.82,335.88,336.55,5720.0,336.5,336.82,335.88,336.55,5720.0
2020-11-09 12:05:00,336.57,337.17,335.89,336.8,6300.0,336.57,337.17,335.89,336.8,6300.0
2020-11-09 12:10:00,336.46,336.46,335.28,335.5,4842.0,336.46,336.46,335.28,335.5,4842.0
2020-11-09 12:15:00,335.25,335.98,334.85,335.79,5074.0,335.25,335.98,334.85,335.79,5074.0
2020-11-09 12:20:00,335.59,337.26,335.59,336.97,4777.0,335.59,337.26,335.59,336.97,4777.0
2020-11-09 12:25:00,337.25,339.17,337.25,337.28,7618.0,337.25,339.17,337.25,337.28,7618.0
2020-11-09 12:30:00,337.28,338.4,336.91,338.0,4601.0,337.28,338.4,336.91,338.0,4601.0
2020-11-09 12:35:00,337.61,337.89,337.46,337.46,3275.0,337.61,337.89,337.46,337.46,3275.0
2020-11-09 12:40:00,337.32,337.82,337.28,337.61,2839.0,337.32,337.82,337.28,337.61,2839.0
2020-11-09 12:45:00,337.34,337.41,336.31,336.95,2748.0,337.34,337.41,336.31,336.95,2748.0
2020-11-09 12:50:00,337.28,338.0,337.08,337.66,3125.0,337.28,338.0,337.08,337.66,3125.0
2020-11-09 12:55:00,337.66,339.36,337.66,339.36,6050.0,337.66,339.36,337.66,339.36,6050.0
2020-11-09 13:00:00,339.62,340.2,339.5,339.8,6147.0,339.62,340.2,339.5,339.8,6147.0
2020-11-09 13:05:00,339.78,340.59,339.78,340.41,4095.0,339.78,340.59,339.78,340.41,4095.0
2020-11-09 13:10:00,340.35,341.0,340.0,340.0,7439.0,340.35,341.0,340.0,340.0,7439.0
2020-11-09 13:15:00,339.06,339.4,338.13,338.48,5932.0,339.06,339.4,338.13,338.48,5932.0
2020-11-09 13:20:00,338.26,339.59,338.26,338.89,2085.0,338.26,339.59,338.26,338.89,2085.0
2020-11-09 13:25:00,338.9,338.91,337.7,338.49,4250.0,338.9,338.91,337.7,338.49,4250.0
2020-11-09 13:30:00,338.51,338.68,337.47,337.47,4987.0,338.51,338.68,337.47,337.47,4987.0
2020-11-09 13:35:00,337.59,338.54,337.59,338.38,3223.0,337.59,338.54,337.59,338.38,3223.0
2020-11-09 13:40:00,338.26,338.48,337.76,337.85,3857.0,338.26,338.48,337.76,337.85,3857.0
2020-11-09 13:45:00,337.97,338.5,337.5,338.5,2857.0,337.97,338.5,337.5,338.5,2857.0
2020-11-09 13:50:00,338.43,338.79,337.76,338.41,2500.0,338.43,338.79,337.76,338.41,2500.0
2020-11-09 13:55:00,338.41,338.48,337.83,338.04,3205.0,338.41,338.48,337.83,338.04,3205.0
2020-11-09 14:00:00,338.21,338.5,337.0,337.0,5897.0,338.21,338.5,337.0,337.0,5897.0
2020-11-09 14:05:00,336.96,337.95,336.75,336.91,7800.0,336.96,337.95,336.75,336.91,7800.0
2020-11-09 14:10:00,336.76,336.9,336.07,336.07,6263.0,336.76,336.9,336.07,336.07,6263.0
2020-11-09 14:15:00,336.01,336.38,335.41,336.25,4200.0,336.01,336.38,335.41,336.25,4200.0
2020-11-09 14:20:00,336.24,336.32,335.5,335.62,6142.0,336.24,336.32,335.5,335.62,6142.0
2020-11-09 14:25:00,335.8,335.8,334.85,335.2,7816.0,335.8,335.8,334.85,335.2,7816.0
2020-11-09 14:30:00,334.98,335.4,334.11,334.72,9763.0,334.98,335.4,334.11,334.72,9763.0
2020-11-09 14:35:00,335.11,335.88,335.11,335.6,8510.0,335.11,335.88,335.11,335.6,8510.0
2020-11-09 14:40:00,335.53,336.59,335.42,336.54,6817.0,335.53,336.59,335.42,336.54,6817.0
2020-11-09 14:45:00,336.33,336.39,335.78,336.0,4532.0,336.33,336.39,335.78,336.0,4532.0
2020-11-09 14:50:00,335.82,335.82,334.33,334.33,5814.0,335.82,335.82,334.33,334.33,5814.0
2020-11-09 14:55:00,334.49,334.72,333.92,334.08,7282.0,334.49,334.72,333.92,334.08,7282.0
2020-11-09 15:00:00,334.08,334.68,334.07,334.65,4554.0,334.08,334.68,334.07,334.65,4554.0
2020-11-09 15:05:00,334.55,335.02,334.12,334.12,7842.0,334.55,335.02,334.12,334.12,7842.0
2020-11-09 15:10:00,334.0,334.0,333.34,333.34,4341.0,334.0,334.0,333.34,333.34,4341.0
2020-11-09 15:15:00,333.37,333.64,333.01,333.09,9687.0,333.37,333.64,333.01,333.09,9687.0
2020-11-09 15:20:00,333.0,333.0,331.74,332.22,16687.0,333.0,333.0,331.74,332.22,16687.0
2020-11-09 15:25:00,332.41,332.41,331.14,331.28,10418.0,332.41,332.41,331.14,331.28,10418.0
2020-11-09 15:30:00,331.35,332.2,331.35,331.5,9029.0,331.35,332.2,331.35,331.5,9029.0
2020-11-09 15:35:00,331.44,331.58,330.73,330.89,18740.0,331.44,331.58,330.73,330.89,18740.0
2020-11-09 15:40:00,330.88,330.88,329.36,330.05,26440.0,330.88,330.88,329.36,330.05,26440.0
2020-11-09 15:45:00,330.14,330.28,328.93,329.11,30820.0,330.14,330.28,328.93,329.11,30820.0
2020-11-09 15:50:00,329.01,329.11,327.4,328.33,40721.0,329.01,329.11,327.4,328.33,40721.0
2020-11-09 15:55:00,328.01,328.02,326.65,326.96,54427.0,328.01,328.02,326.65,326.96,54427.0
2020-11-10 09:30:00,326.01,326.62,324.05,325.67,35560.0,326.01,326.62,324.05,325.67,35560.0
2020-11-10 09:35:00,325.31,325.56,322.71,322.72,17491.0,325.31,325.56,322.71,322.72,17491.0
2020-11-10 09:40:00,323.23,323.28,320.85,321.06,16165.0,323.23,323.28,320.85,321.06,16165.0
2020-11-10 09:45:00,320.87,321.95,319.23,321.94,84614.0,320.87,321.95,319.23,321.94,84614.0
2020-11-10 09:50:00,321.08,323.31,320.39,320.75,13200.0,321.08,323.31,320.39,320.75,13200.0
2020-11-10 09:55:00,320.47,321.23,319.15,320.3,15598.0,320.47,321.23,319.15,320.3,15598.0
2020-11-10 10:00:00,320.14,321.17,319.14,321.17,20207.0,320.14,321.17,319.14,321.17,20207.0
2020-11-10 10:05:00,321.17,322.49,320.6,321.77,9470.0,321.17,322.49,320.6,321.77,9470.0
2020-11-10 10:10:00,322.04,323.37,320.15,320.15,14069.0,322.04,323.37,320.15,320.15,14069.0
2020-11-10 10:15:00,320.38,320.79,318.08,319.12,10419.0,320.38,320.79,318.08,319.12,10419.0
2020-11-10 10:20:00,318.92,319.15,317.78,318.2,13366.0,318.92,319.15,317.78,318.2,13366.0
2020-11-10 10:25:00,318.11,318.38,316.33,316.33,18971.0,318.11,318.38,316.33,316.33,18971.0
2020-11-10 10:30:00,316.44,316.94,314.11,314.43,26171.0,316.44,316.94,314.11,314.43,26171.0
2020-11-10 10:35:00,314.4,315.27,312.38,313.14,15763.0,314.4,315.27,312.38,313.14,15763.0
2020-11-10 10:40:00,313.33,313.59,311.04,311.25,16223.0,313.33,313.59,311.04,311.25,16223.0
2020-11-10 10:45:00,311.06,314.45,311.06,313.81,20651.0,311.06,314.45,311.06,313.81,20651.0
2020-11-10 10:50:00,314.03,316.84,313.96,316.4,18190.0,314.03,316.84,313.96,316.4,18190.0
2020-11-10 10:55:00,316.41,316.41,314.51,315.5,13181.0,316.41,316.41,314.51,315.5,13181.0
2020-11-10 11:00:00,315.71,318.52,315.71,318.52,7731.0,315.71,318.52,315.71,318.52,7731.0
2020-11-10 11:05:00,318.63,320.39,318.63,319.91,15641.0,318.63,320.39,318.63,319.91,15641.0
2020-11-10 11:10:00,319.91,321.65,319.9,321.47,5813.0,319.91,321.65,319.9,321.47,5813.0
2020-11-10 11:15:00,321.13,321.79,320.45,321.12,11982.0,321.13,321.79,320.45,321.12,11982.0
2020-11-10 11:20:00,321.18,322.81,320.79,322.61,7419.0,321.18,322.81,320.79,322.61,7419.0
2020-11-10 11:25:00,322.9,324.13,322.32,323.97,10457.0,322.9,324.13,322.32,323.97,10457.0
2020-11-10 11:30:00,323.8,324.19,323.24,323.58,11785.0,323.8,324.19,323.24,323.58,11785.0
2020-11-10 11:35:00,323.53,324.18,323.1,324.0,11172.0,323.53,324.18,323.1,324.0,11172.0
2020-11-10 11:40:00,324.04,326.95,324.04,326.43,18930.0,324.04,326.95,324.04,326.43,18930.0
2020-11-10 11:45:00,326.28,327.25,325.88,326.5,14323.0,326.28,327.25,325.88,326.5,14323.0
2020-11-10 11:50:00,326.66,327.23,326.2,326.51,8710.0,326.66,327.23,326.2,326.51,8710.0
2020-11-10 11:55:00,326.34,326.66,325.9,326.34,5038.0,326.34,326.66,325.9,326.34,5038.0
2020-11-10 12:00:00,326.05,328.14,325.7,327.63,11595.0,326.05,328.14,325.7,327.63,11595.0
2020-11-10 12:05:00,327.54,328.29,326.8,328.29,6254.0,327.54,328.29,326.8,328.29,6254.0
2020-11-10 12:10:00,328.44,328.52,326.47,326.48,10290.0,328.44,328.52,326.47,326.48,10290.0
2020-11-10 12:15:00,326.94,327.24,326.0,327.24,3354.0,326.94,327.24,326.0,327.24,3354.0
2020-11-10 12:20:00,327.15,327.81,326.66,327.02,3628.0,327.15,327.81,326.66,327.02,3628.0
2020-11-10 12:25:00,327.02,327.02,325.27,325.3,6808.0,327.02,327.02,325.27,325.3,6808.0
2020-11-10 12:30:00,325.45,325.72,325.15,325.28,5410.0,325.45,325.72,325.15,325.28,5410.0
2020-11-10 12:35:00,325.28,325.97,324.43,325.41,8488.0,325.28,325.97,324.43,325.41,8488.0
2020-11-10 12:40:00,325.37,326.24,325.37,325.97,6151.0,325.37,326.24,325.37,325.97,6151.0
2020-11-10 12:45:00,325.91,326.88,325.91,326.39,2700.0,325.91,326.88,325.91,326.39,2700.0
2020-11-10 12:50:00,325.88,326.54,325.74,326.13,3818.0,325.88,326.54,325.74,326.13,3818.0
2020-11-10 12:55:00,326.36,327.38,326.34,327.24,2851.0,326.36,327.38,326.34,327.24,2851.0
2020-11-10 13:00:00,327.37,328.0,327.24,327.99,5933.0,327.37,328.0,327.24,327.99,5933.0
2020-11-10 13:05:00,327.8,327.94,326.79,326.79,3260.0,327.8,327.94,326.79,326.79,3260.0
2020-11-10 13:10:00,326.33,326.4,325.51,326.13,5079.0,326.33,326.4,325.51,326.13,5079.0
2020-11-10 13:15:00,325.86,326.08,325.44,325.8,2796.0,325.86,326.08,325.44,325.8,2796.0
2020-11-10 13:20:00,325.6,325.6,324.29,324.51,5429.0,325.6,325.6,324.29,324.51,5429.0
2020-11-10 13:25:00,324.29,324.88,324.15,324.64,3547.0,324.29,324.88,324.15,324.64,3547.0
2020-11-10 13:30:00,324.38,324.74,323.0,323.0,7850.0,324.38,324.74,323.0,323.0,7850.0
2020-11-10 13:35:00,322.65,325.04,322.65,324.5,5820.0,322.65,325.04,322.65,324.5,5820.0
2020-11-10 13:40:00,324.4,325.01,324.25,324.79,3200.0,324.4,325.01,324.25,324.79,3200.0
2020-11-10 13:45:00,324.68,324.68,323.87,323.87,2930.0,324.68,324.68,323.87,323.87,2930.0
2020-11-10 13:50:00,324.08,324.92,323.89,324.82,4999.0,324.08,324.92,323.89,324.82,4999.0
2020-11-10 13:55:00,324.52,324.52,323.81,323.81,2131.0,324.52,324.52,323.81,323.81,2131.0
2020-11-10 14:00:00,324.26,325.91,324.19,325.48,11737.0,324.26,325.91,324.19,325.48,11737.0
2020-11-10 14:05:00,325.68,325.95,324.44,324.44,6288.0,325.68,325.95,324.44,324.44,6288.0
2020-11-10 14:10:00,324.71,324.71,322.56,323.66,6813.0,324.71,324.71,322.56,323.66,6813.0
2020-11-10 14:15:00,323.51,323.54,322.15,322.23,6101.0,323.51,323.54,322.15,322.23,6101.0
2020-11-10 14:20:00,322.4,322.62,320.91,322.62,5995.0,322.4,322.62,320.91,322.62,5995.0
2020-11-10 14:25:00,322.77,323.26,320.55,321.53,6686.0,322.77,323.26,320.55,321.53,6686.0
2020-11-10 14:30:00,321.28,322.78,321.27,321.98,2650.0,321.28,322.78,321.27,321.98,2650.0
2020-11-10 14:35:00,321.88,322.58,321.32,322.39,6140.0,321.88,322.58,321.32,322.39,6140.0
2020-11-10 14:40:00,322.53,322.82,321.28,321.28,7406.0,322.53,322.82,321.28,321.28,7406.0
2020-11-10 14:45:00,321.06,322.12,321.02,321.02,9739.0,321.06,322.12,321.02,321.02,9739.0
2020-11-10 14:50:00,321.13,322.97,321.03,322.18,9075.0,321.13,322.97,321.03,322.18,9075.0
2020-11-10 14:55:00,322.18,322.53,321.98,322.38,11255.0,322.18,322.53,321.98,322.38,11255.0
2020-11-10 15:00:00,322.38,323.38,322.14,322.2,6071.0,322.38,323.38,322.14,322.2,6071.0
2020-11-10 15:05:00,322.2,322.23,321.22,321.22,3300.0,322.2,322.23,321.22,321.22,3300.0
2020-11-10 15:10:00,321.46,322.18,321.38,321.58,9179.0,321.46,322.18,321.38,321.58,9179.0
2020-11-10 15:15:00,321.56,321.65,320.78,321.49,20864.0,321.56,321.65,320.78,321.49,20864.0
2020-11-10 15:20:00,321.56,321.9,320.9,320.97,11183.0,321.56,321.9,320.9,320.97,11183.0
2020-11-10 15:25:00,321.11,322.25,320.65,322.09,16380.0,321.11,322.25,320.65,322.09,16380.0
2020-11-10 15:30:00,322.18,322.55,321.96,322.47,16599.0,322.18,322.55,321.96,322.47,16599.0
2020-11-10 15:35:00,322.5,322.79,321.47,321.48,13149.0,322.5,322.79,321.47,321.48,13149.0
2020-11-10 15:40:00,321.59,322.53,321.55,322.15,14209.0,321.59,322.53,321.55,322.15,14209.0
2020-11-10 15:45:00,322.17,322.26,320.9,321.3,15855.0,322.17,322.26,320.9,321.3,15855.0
2020-11-10 15:50:00,321.3,322.2,320.74,321.32,24850.0,321.3,322.2,320.74,321.32,24850.0
2020-11-10 15:55:00,321.45,322.29,321.4,321.86,44280.0,321.45,322.29,321.4,321.86,44280.0
2020-11-11 09:30:00,327.44,327.44,322.19,324.26,22923.0,327.44,327.44,322.19,324.26,22923.0
2020-11-11 09:35:00,323.75,326.63,322.61,325.85,19079.0,323.75,326.63,322.61,325.85,19079.0
2020-11-11 09:40:00,325.65,331.36,325.18,329.16,31642.0,325.65,331.36,325.18,329.16,31642.0
2020-11-11 09:45:00,329.57,331.84,327.75,330.79,27085.0,329.57,331.84,327.75,330.79,27085.0
2020-11-11 09:50:00,330.68,330.86,329.07,329.07,7419.0,330.68,330.86,329.07,329.07,7419.0
2020-11-11 09:55:00,329.3,329.69,328.4,328.74,3184.0,329.3,329.69,328.4,328.74,3184.0
2020-11-11 10:00:00,329.33,329.92,328.01,329.05,3720.0,329.33,329.92,328.01,329.05,3720.0
2020-11-11 10:05:00,328.99,330.5,328.8,330.3,2237.0,328.99,330.5,328.8,330.3,2237.0
2020-11-11 10:10:00,330.94,331.21,329.92,331.15,4850.0,330.94,331.21,329.92,331.15,4850.0
2020-11-11 10:15:00,331.37,332.11,329.65,329.96,11885.0,331.37,332.11,329.65,329.96,11885.0
2020-11-11 10:20:00,329.99,330.1,328.18,328.92,6744.0,329.99,330.1,328.18,328.92,6744.0
2020-11-11 10:25:00,328.7,329.6,328.15,328.65,4271.0,328.7,329.6,328.15,328.65,4271.0
2020-11-11 10:30:00,329.24,329.78,329.23,329.78,1386.0,329.24,329.78,329.23,329.78,1386.0
2020-11-11 10:35:00,329.57,329.73,328.98,329.73,2400.0,329.57,329.73,328.98,329.73,2400.0
2020-11-11 10:40:00,329.69,330.65,329.59,329.64,3848.0,329.69,330.65,329.59,329.64,3848.0
2020-11-11 10:45:00,330.15,330.15,329.59,329.95,825.0,330.15,330.15,329.59,329.95,825.0
2020-11-11 10:50:00,330.49,331.62,330.49,331.41,2839.0,330.49,331.62,330.49,331.41,2839.0
2020-11-11 10:55:00,331.67,332.6,331.53,332.09,6000.0,331.67,332.6,331.53,332.09,6000.0
2020-11-11 11:00:00,332.39,333.11,331.62,333.11,4850.0,332.39,333.11,331.62,333.11,4850.0
2020-11-11 11:05:00,333.11,333.28,331.15,332.49,7904.0,333.11,333.28,331.15,332.49,7904.0
2020-11-11 11:10:00,332.36,332.5,331.97,332.47,1700.0,332.36,332.5,331.97,332.47,1700.0
2020-11-11 11:15:00,332.27,333.22,331.97,333.16,3600.0,332.27,333.22,331.97,333.16,3600.0
2020-11-11 11:20:00,333.36,333.53,332.49,332.49,3658.0,333.36,333.53,332.49,332.49,3658.0
2020-11-11 11:25:00,332.63,332.99,332.58,332.58,1300.0,332.63,332.99,332.58,332.58,1300.0
2020-11-11 11:30:00,332.7,332.88,331.51,331.85,2850.0,332.7,332.88,331.51,331.85,2850.0
2020-11-11 11:35:00,332.08,332.3,331.72,332.3,1984.0,332.08,332.3,331.72,332.3,1984.0
2020-11-11 11:40:00,332.63,333.51,332.48,333.49,3010.0,332.63,333.51,332.48,333.49,3010.0
2020-11-11 11:45:00,333.51,334.79,333.22,334.63,8200.0,333.51,334.79,333.22,334.63,8200.0
2020-11-11 11:50:00,334.56,334.76,334.14,334.35,3308.0,334.56,334.76,334.14,334.35,3308.0
2020-11-11 11:55:00,334.16,334.58,334.0,334.51,5148.0,334.16,334.58,334.0,334.51,5148.0
2020-11-11 12:00:00,334.92,335.05,333.91,334.45,6518.0,334.92,335.05,333.91,334.45,6518.0
2020-11-11 12:05:00,334.63,335.23,334.59,334.62,4075.0,334.63,335.23,334.59,334.62,4075.0
2020-11-11 12:10:00,334.58,334.88,334.22,334.33,10945.0,334.58,334.88,334.22,334.33,10945.0
2020-11-11 12:15:00,334.22,334.29,333.32,333.65,4496.0,334.22,334.29,333.32,333.65,4496.0
2020-11-11 12:20:00,333.43,333.59,333.23,333.55,1000.0,333.43,333.59,333.23,333.55,1000.0
2020-11-11 12:25:00,333.39,333.46,333.0,333.23,3749.0,333.39,333.46,333.0,333.23,3749.0
2020-11-11 12:30:00,333.35,333.83,333.0,333.18,6439.0,333.35,333.83,333.0,333.18,6439.0
2020-11-11 12:35:00,332.77,333.05,332.63,333.05,5124.0,332.77,333.05,332.63,333.05,5124.0
2020-11-11 12:40:00,333.48,333.81,333.16,333.81,3065.0,333.48,333.81,333.16,333.81,3065.0
2020-11-11 12:45:00,334.0,334.83,333.87,333.88,2390.0,334.0,334.83,333.87,333.88,2390.0
2020-11-11 12:50:00,334.08,334.29,333.93,333.93,1926.0,334.08,334.29,333.93,333.93,1926.0
2020-11-11 12:55:00,333.88,333.88,333.44,333.86,1500.0,333.88,333.88,333.44,333.86,1500.0
2020-11-11 13:00:00,333.63,334.0,333.4,333.8,5833.0,333.63,334.0,333.4,333.8,5833.0
2020-11-11 13:05:00,333.86,334.81,333.71,334.81,3492.0,333.86,334.81,333.71,334.81,3492.0
2020-11-11 13:10:00,334.82,335.67,334.82,335.67,4253.0,334.82,335.67,334.82,335.67,4253.0
2020-11-11 13:15:00,335.76,336.0,335.17,335.19,6219.0,335.76,336.0,335.17,335.19,6219.0
2020-11-11 13:20:00,335.39,335.48,334.66,334.66,3460.0,335.39,335.48,334.66,334.66,3460.0
2020-11-11 13:25:00,334.56,335.35,334.55,335.35,5524.0,334.56,335.35,334.55,335.35,5524.0
2020-11-11 13:30:00,335.28,335.32,334.45,334.83,5166.0,335.28,335.32,334.45,334.83,5166.0
2020-11-11 13:35:00,334.83,335.33,334.57,335.04,6491.0,334.83,335.33,334.57,335.04,6491.0
2020-11-11 13:40:00,335.06,335.61,334.96,334.96,4628.0,335.06,335.61,334.96,334.96,4628.0
2020-11-11 13:45:00,335.26,335.26,334.81,335.24,4383.0,335.26,335.26,334.81,335.24,4383.0
2020-11-11 13:50:00,335.25,335.36,334.9,335.24,2400.0,335.25,335.36,334.9,335.24,2400.0
2020-11-11 13:55:00,335.24,335.44,334.89,335.04,6518.0,335.24,335.44,334.89,335.04,6518.0
2020-11-11 14:00:00,335.09,335.58,334.87,335.27,3176.0,335.09,335.58,334.87,335.27,3176.0
2020-11-11 14:05:00,335.48,335.7,335.26,335.26,3400.0,335.48,335.7,335.26,335.26,3400.0
2020-11-11 14:10:00,335.27,335.61,334.89,335.18,5951.0,335.27,335.61,334.89,335.18,5951.0
2020-11-11 14:15:00,335.19,335.3,334.5,334.68,5696.0,335.19,335.3,334.5,334.68,5696.0
2020-11-11 14:20:00,334.58,335.04,334.4,334.88,4901.0,334.58,335.04,334.4,334.88,4901.0
2020-11-11 14:25:00,334.87,334.93,334.13,334.14,4130.0,334.87,334.93,334.13,334.14,4130.0
2020-11-11 14:30:00,334.36,334.77,334.0,334.42,4414.0,334.36,334.77,334.0,334.42,4414.0
2020-11-11 14:35:00,334.28,334.95,334.28,334.69,7778.0,334.28,334.95,334.28,334.69,7778.0
2020-11-11 14:40:00,334.55,335.4,334.28,335.4,4764.0,334.55,335.4,334.28,335.4,4764.0
2020-11-11 14:45:00,335.39,335.39,334.35,334.67,5010.0,335.39,335.39,334.35,334.67,5010.0
2020-11-11 14:50:00,334.72,334.72,333.88,334.3,7098.0,334.72,334.72,333.88,334.3,7098.0
2020-11-11 14:55:00,334.3,335.36,334.2,334.68,15187.0,334.3,335.36,334.2,334.68,15187.0
2020-11-11 15:00:00,334.58,334.89,334.27,334.45,6125.0,334.58,334.89,334.27,334.45,6125.0
2020-11-11 15:05:00,334.46,334.46,334.0,334.32,2200.0,334.46,334.46,334.0,334.32,2200.0
2020-11-11 15:10:00,334.23,334.99,334.19,334.98,2520.0,334.23,334.99,334.19,334.98,2520.0
2020-11-11 15:15:00,334.98,335.54,334.9,335.54,8538.0,334.98,335.54,334.9,335.54,8538.0
2020-11-11 15:20:00,335.4,336.0,335.32,335.99,11102.0,335.4,336.0,335.32,335.99,11102.0
2020-11-11 15:25:00,335.91,336.3,335.69,336.0,9695.0,335.91,336.3,335.69,336.0,9695.0
2020-11-11 15:30:00,335.93,336.7,335.93,336.41,15747.0,335.93,336.7,335.93,336.41,15747.0
2020-11-11 15:35:00,336.44,336.88,336.31,336.52,13442.0,336.44,336.88,336.31,336.52,13442.0
2020-11-11 15:40:00,336.53,337.0,336.09,336.81,6034.0,336.53,337.0,336.09,336.81,6034.0
2020-11-11 15:45:00,336.81,337.43,336.72,337.43,22651.0,336.81,337.43,336.72,337.43,22651.0
2020-11-11 15:50:00,337.46,337.86,336.72,336.72,41458.0,337.46,337.86,336.72,336.72,41458.0
2020-11-11 15:55:00,336.76,336.91,336.32,336.73,36061.0,336.76,336.91,336.32,336.73,36061.0
2020-11-12 09:30:00,335.0,337.5,334.0,335.82,36221.0,335.0,337.5,334.0,335.82,36221.0
2020-11-12 09:35:00,335.85,338.83,335.54,337.3,12558.0,335.85,338.83,335.54,337.3,12558.0
2020-11-12 09:40:00,337.0,337.17,334.54,335.56,6533.0,337.0,337.17,334.54,335.56,6533.0
2020-11-12 09:45:00,335.59,336.55,334.23,335.72,5456.0,335.59,336.55,334.23,335.72,5456.0
2020-11-12 09:50:00,336.16,337.65,335.93,337.29,7469.0,336.16,337.65,335.93,337.29,7469.0
2020-11-12 09:55:00,337.33,338.9,337.33,337.93,5091.0,337.33,338.9,337.33,337.93,5091.0
2020-11-12 10:00:00,337.63,338.87,337.63,338.11,3281.0,337.63,338.87,337.63,338.11,3281.0
2020-11-12 10:05:00,338.12,338.42,336.98,337.65,3178.0,338.12,338.42,336.98,337.65,3178.0
2020-11-12 10:10:00,337.7,338.35,337.56,337.62,2200.0,337.7,338.35,337.56,337.62,2200.0
2020-11-12 10:15:00,337.74,338.19,337.37,337.84,12920.0,337.74,338.19,337.37,337.84,12920.0
2020-11-12 10:20:00,338.11,338.5,337.58,337.64,5879.0,338.11,338.5,337.58,337.64,5879.0
2020-11-12 10:25:00,337.93,338.08,337.15,337.21,4289.0,337.93,338.08,337.15,337.21,4289.0
2020-11-12 10:30:00,337.36,337.65,337.22,337.22,3632.0,337.36,337.65,337.22,337.22,3632.0
2020-11-12 10:35:00,337.18,337.4,336.7,336.74,3399.0,337.18,337.4,336.7,336.74,3399.0
2020-11-12 10:40:00,336.49,337.1,335.51,335.62,6909.0,336.49,337.1,335.51,335.62,6909.0
2020-11-12 10:45:00,335.87,335.87,334.52,334.52,8800.0,335.87,335.87,334.52,334.52,8800.0
2020-11-12 10:50:00,334.77,334.77,333.9,334.62,8323.0,334.77,334.77,333.9,334.62,8323.0
2020-11-12 10:55:00,334.31,334.75,334.1,334.19,7982.0,334.31,334.75,334.1,334.19,7982.0
2020-11-12 11:00:00,334.55,335.08,332.79,332.92,6202.0,334.55,335.08,332.79,332.92,6202.0
2020-11-12 11:05:00,333.0,333.57,332.61,332.93,8519.0,333.0,333.57,332.61,332.93,8519.0
2020-11-12 11:10:00,332.9,333.19,332.15,332.3,12073.0,332.9,333.19,332.15,332.3,12073.0
2020-11-12 11:15:00,332.41,333.3,332.24,333.3,5360.0,332.41,333.3,332.24,333.3,5360.0
2020-11-12 11:20:00,333.66,334.42,333.53,333.99,5100.0,333.66,334.42,333.53,333.99,5100.0
2020-11-12 11:25:00,333.82,333.82,333.39,333.72,4882.0,333.82,333.82,333.39,333.72,4882.0
2020-11-12 11:30:00,334.13,334.13,332.68,332.85,7434.0,334.13,334.13,332.68,332.85,7434.0
2020-11-12 11:35:00,333.03,333.38,332.92,333.28,5502.0,333.03,333.38,332.92,333.28,5502.0
2020-11-12 11:40:00,333.05,333.37,332.42,332.42,5775.0,333.05,333.37,332.42,332.42,5775.0
2020-11-12 11:45:00,332.44,333.08,332.15,333.06,7422.0,332.44,333.08,332.15,333.06,7422.0
2020-11-12 11:50:00,333.04,333.69,332.9,333.69,1824.0,333.04,333.69,332.9,333.69,1824.0
2020-11-12 11:55:00,333.85,333.91,333.55,333.56,1608.0,333.85,333.91,333.55,333.56,1608.0
2020-11-12 12:00:00,333.67,333.67,333.05,333.23,3715.0,333.67,333.67,333.05,333.23,3715.0
2020-11-12 12:05:00,333.23,333.59,332.84,333.5,3828.0,333.23,333.59,332.84,333.5,3828.0
2020-11-12 12:10:00,333.62,333.73,333.24,333.36,3808.0,333.62,333.73,333.24,333.36,3808.0
2020-11-12 12:15:00,333.23,333.28,332.91,332.97,1667.0,333.23,333.28,332.91,332.97,1667.0
2020-11-12 12:20:00,333.06,333.48,333.03,333.03,2440.0,333.06,333.48,333.03,333.03,2440.0
2020-11-12 12:25:00,333.0,333.27,332.82,333.14,10370.0,333.0,333.27,332.82,333.14,10370.0
2020-11-12 12:30:00,333.25,333.29,333.0,333.0,1343.0,333.25,333.29,333.0,333.0,1343.0
2020-11-12 12:35:00,333.02,333.14,332.27,332.27,3109.0,333.02,333.14,332.27,332.27,3109.0
2020-11-12 12:40:00,332.47,332.47,332.0,332.36,7761.0,332.47,332.47,332.0,332.36,7761.0
2020-11-12 12:45:00,332.2,332.2,330.62,330.71,9726.0,332.2,332.2,330.62,330.71,9726.0
2020-11-12 12:50:00,330.7,331.13,330.2,330.93,6166.0,330.7,331.13,330.2,330.93,6166.0
2020-11-12 12:55:00,331.14,331.64,330.96,331.5,5064.0,331.14,331.64,330.96,331.5,5064.0
2020-11-12 13:00:00,331.67,332.3,331.54,332.13,7018.0,331.67,332.3,331.54,332.13,7018.0
2020-11-12 13:05:00,332.13,332.3,331.63,332.13,6303.0,332.13,332.3,331.63,332.13,6303.0
2020-11-12 13:10:00,332.3,333.0,331.87,333.0,7875.0,332.3,333.0,331.87,333.0,7875.0
2020-11-12 13:15:00,333.08,333.34,332.51,332.92,6087.0,333.08,333.34,332.51,332.92,6087.0
2020-11-12 13:20:00,333.04,334.04,332.64,332.86,4625.0,333.04,334.04,332.64,332.86,4625.0
2020-11-12 13:25:00,332.71,333.12,332.12,332.44,3000.0,332.71,333.12,332.12,332.44,3000.0
2020-11-12 13:30:00,332.06,333.06,331.75,333.06,9299.0,332.06,333.06,331.75,333.06,9299.0
2020-11-12 13:35:00,333.05,333.45,332.96,333.45,2379.0,333.05,333.45,332.96,333.45,2379.0
2020-11-12 13:40:00,333.21,333.73,332.67,333.04,3069.0,333.21,333.73,332.67,333.04,3069.0
2020-11-12 13:45:00,333.04,333.27,332.77,332.78,8617.0,333.04,333.27,332.77,332.78,8617.0
2020-11-12 13:50:00,333.17,333.56,332.86,333.56,5174.0,333.17,333.56,332.86,333.56,5174.0
2020-11-12 13:55:00,333.54,333.54,333.21,333.21,600.0,333.54,333.54,333.21,333.21,600.0
2020-11-12 14:00:00,332.96,333.15,332.69,332.94,5274.0,332.96,333.15,332.69,332.94,5274.0
2020-11-12 14:05:00,332.91,332.92,331.93,332.67,6606.0,332.91,332.92,331.93,332.67,6606.0
2020-11-12 14:10:00,332.9,332.9,332.25,332.25,8022.0,332.9,332.9,332.25,332.25,8022.0
2020-11-12 14:15:00,332.25,332.7,332.15,332.5,4629.0,332.25,332.7,332.15,332.5,4629.0
2020-11-12 14:20:00,332.64,333.03,332.4,332.49,9838.0,332.64,333.03,332.4,332.49,9838.0
2020-11-12 14:25:00,332.98,332.99,332.45,332.55,1817.0,332.98,332.99,332.45,332.55,1817.0
2020-11-12 14:30:00,332.46,333.04,332.26,332.48,6147.0,332.46,333.04,332.26,332.48,6147.0
2020-11-12 14:35:00,332.46,332.55,331.72,331.72,1200.0,332.46,332.55,331.72,331.72,1200.0
2020-11-12 14:40:00,331.94,331.94,331.0,331.16,3191.0,331.94,331.94,331.0,331.16,3191.0
2020-11-12 14:45:00,331.03,331.42,330.98,331.38,3684.0,331.03,331.42,330.98,331.38,3684.0
2020-11-12 14:50:00,331.25,331.48,330.5,330.91,5821.0,331.25,331.48,330.5,330.91,5821.0
2020-11-12 14:55:00,330.93,331.12,330.6,330.6,2326.0,330.93,331.12,330.6,330.6,2326.0
2020-11-12 15:00:00,330.68,330.68,329.67,330.01,8037.0,330.68,330.68,329.67,330.01,8037.0
2020-11-12 15:05:00,329.88,329.89,329.39,329.56,4743.0,329.88,329.89,329.39,329.56,4743.0
2020-11-12 15:10:00,330.05,330.73,329.6,330.64,6824.0,330.05,330.73,329.6,330.64,6824.0
2020-11-12 15:15:00,330.47,331.33,330.27,330.78,5294.0,330.47,331.33,330.27,330.78,5294.0
2020-11-12 15:20:00,330.6,330.81,330.28,330.41,2865.0,330.6,330.81,330.28,330.41,2865.0
2020-11-12 15:25:00,330.55,330.64,330.15,330.42,6402.0,330.55,330.64,330.15,330.42,6402.0
2020-11-12 15:30:00,330.42,330.42,329.75,329.8,5120.0,330.42,330.42,329.75,329.8,5120.0
2020-11-12 15:35:00,329.93,330.65,329.25,330.18,13742.0,329.93,330.65,329.25,330.18,13742.0
2020-11-12 15:40:00,330.2,330.39,329.39,329.48,15237.0,330.2,330.39,329.39,329.48,15237.0
2020-11-12 15:45:00,329.29,329.52,328.57,329.38,19489.0,329.29,329.52,328.57,329.38,19489.0
2020-11-12 15:50:00,329.87,329.95,329.1,329.67,21294.0,329.87,329.95,329.1,329.67,21294.0
2020-11-12 15:55:00,329.59,330.19,329.32,329.64,37427.0,329.59,330.19,329.32,329.64,37427.0
2020-11-13 09:30:00,330.5,331.54,328.52,329.58,19000.0,330.5,331.54,328.52,329.58,19000.0
2020-11-13 09:35:00,330.52,331.18,329.27,330.72,5278.0,330.52,331.18,329.27,330.72,5278.0
2020-11-13 09:40:00,330.0,331.5,329.89,331.1,2573.0,330.0,331.5,329.89,331.1,2573.0
2020-11-13 09:45:00,331.43,331.43,329.9,330.16,6929.0,331.43,331.43,329.9,330.16,6929.0
2020-11-13 09:50:00,330.76,331.0,329.97,330.63,5912.0,330.76,331.0,329.97,330.63,5912.0
2020-11-13 09:55:00,330.88,332.65,330.88,331.0,7723.0,330.88,332.65,330.88,331.0,7723.0
2020-11-13 10:00:00,330.35,330.4,328.6,329.62,9774.0,330.35,330.4,328.6,329.62,9774.0
2020-11-13 10:05:00,329.19,330.07,328.81,329.38,6672.0,329.19,330.07,328.81,329.38,6672.0
2020-11-13 10:10:00,329.3,330.0,328.86,329.99,8032.0,329.3,330.0,328.86,329.99,8032.0
2020-11-13 10:15:00,330.34,330.34,328.8,328.95,4655.0,330.34,330.34,328.8,328.95,4655.0
2020-11-13 10:20:00,328.85,329.09,328.24,328.39,3934.0,328.85,329.09,328.24,328.39,3934.0
2020-11-13 10:25:00,328.52,330.0,328.38,329.77,6955.0,328.52,330.0,328.38,329.77,6955.0
2020-11-13 10:30:00,329.5,330.14,329.26,329.47,8296.0,329.5,330.14,329.26,329.47,8296.0
2020-11-13 10:35:00,329.46,329.46,328.21,328.21,3371.0,329.46,329.46,328.21,328.21,3371.0
2020-11-13 10:40:00,328.45,328.95,328.44,328.85,2005.0,328.45,328.95,328.44,328.85,2005.0
2020-11-13 10:45:00,328.81,329.22,328.14,329.22,2750.0,328.81,329.22,328.14,329.22,2750.0
2020-11-13 10:50:00,329.25,329.25,327.15,327.59,6022.0,329.25,329.25,327.15,327.59,6022.0
2020-11-13 10:55:00,327.6,327.71,326.75,326.93,4046.0,327.6,327.71,326.75,326.93,4046.0
2020-11-13 11:00:00,327.07,327.16,326.39,326.76,2847.0,327.07,327.16,326.39,326.76,2847.0
2020-11-13 11:05:00,326.55,327.25,326.54,327.06,1979.0,326.55,327.25,326.54,327.06,1979.0
2020-11-13 11:10:00,326.86,326.86,326.24,326.63,4969.0,326.86,326.86,326.24,326.63,4969.0
2020-11-13 11:15:00,326.86,328.09,326.86,327.76,1819.0,326.86,328.09,326.86,327.76,1819.0
2020-11-13 11:20:00,327.95,328.49,327.94,328.49,1000.0,327.95,328.49,327.94,328.49,1000.0
2020-11-13 11:25:00,328.17,328.27,327.57,327.89,4147.0,328.17,328.27,327.57,327.89,4147.0
2020-11-13 11:30:00,327.93,327.96,327.58,327.89,1000.0,327.93,327.96,327.58,327.89,1000.0
2020-11-13 11:35:00,327.94,328.3,327.71,328.05,2400.0,327.94,328.3,327.71,328.05,2400.0
2020-11-13 11:40:00,328.38,328.6,328.3,328.57,1950.0,328.38,328.6,328.3,328.57,1950.0
2020-11-13 11:45:00,328.7,328.85,328.5,328.5,1700.0,328.7,328.85,328.5,328.5,1700.0
2020-11-13 11:50:00,328.96,329.05,328.51,328.89,2570.0,328.96,329.05,328.51,328.89,2570.0
2020-11-13 11:55:00,328.63,329.16,328.63,329.15,2453.0,328.63,329.16,328.63,329.15,2453.0
2020-11-13 12:00:00,329.5,329.92,329.11,329.92,3657.0,329.5,329.92,329.11,329.92,3657.0
2020-11-13 12:05:00,329.86,330.26,329.32,329.32,2645.0,329.86,330.26,329.32,329.32,2645.0
2020-11-13 12:10:00,329.32,329.77,329.32,329.43,3468.0,329.32,329.77,329.32,329.43,3468.0
2020-11-13 12:15:00,329.33,329.33,328.87,328.99,4806.0,329.33,329.33,328.87,328.99,4806.0
2020-11-13 12:20:00,328.83,328.83,328.45,328.45,3113.0,328.83,328.83,328.45,328.45,3113.0
2020-11-13 12:25:00,328.44,329.12,328.43,328.46,6330.0,328.44,329.12,328.43,328.46,6330.0
2020-11-13 12:30:00,328.51,328.59,328.29,328.37,1588.0,328.51,328.59,328.29,328.37,1588.0
2020-11-13 12:35:00,328.41,328.66,327.86,328.66,5703.0,328.41,328.66,327.86,328.66,5703.0
2020-11-13 12:40:00,328.81,328.94,328.6,328.7,3159.0,328.81,328.94,328.6,328.7,3159.0
2020-11-13 12:45:00,328.74,329.12,328.59,329.12,2853.0,328.74,329.12,328.59,329.12,2853.0
2020-11-13 12:50:00,329.05,329.05,328.62,328.74,1237.0,329.05,329.05,328.62,328.74,1237.0
2020-11-13 12:55:00,328.69,329.33,328.58,329.23,10185.0,328.69,329.33,328.58,329.23,10185.0
2020-11-13 13:00:00,329.25,329.37,328.94,329.05,1815.0,329.25,329.37,328.94,329.05,1815.0
2020-11-13 13:05:00,329.13,329.29,328.84,328.89,2900.0,329.13,329.29,328.84,328.89,2900.0
2020-11-13 13:10:00,328.9,328.9,328.36,328.41,1600.0,328.9,328.9,328.36,328.41,1600.0
2020-11-13 13:15:00,328.29,328.7,328.18,328.67,1424.0,328.29,328.7,328.18,328.67,1424.0
2020-11-13 13:20:00,328.54,328.7,328.13,328.28,1600.0,328.54,328.7,328.13,328.28,1600.0
2020-11-13 13:25:00,328.24,328.47,327.98,327.98,1700.0,328.24,328.47,327.98,327.98,1700.0
2020-11-13 13:30:00,328.1,328.1,327.43,327.6,2824.0,328.1,328.1,327.43,327.6,2824.0
2020-11-13 13:35:00,327.51,327.59,326.96,327.09,3800.0,327.51,327.59,326.96,327.09,3800.0
2020-11-13 13:40:00,326.89,326.96,326.69,326.73,2031.0,326.89,326.96,326.69,326.73,2031.0
2020-11-13 13:45:00,326.51,327.38,326.51,326.86,3578.0,326.51,327.38,326.51,326.86,3578.0
2020-11-13 13:50:00,326.71,326.74,326.51,326.73,1950.0,326.71,326.74,326.51,326.73,1950.0
2020-11-13 13:55:00,326.68,327.28,326.52,327.27,3199.0,326.68,327.28,326.52,327.27,3199.0
2020-11-13 14:00:00,326.9,327.56,326.9,327.25,3700.0,326.9,327.56,326.9,327.25,3700.0
2020-11-13 14:05:00,327.23,327.7,327.23,327.42,2975.0,327.23,327.7,327.23,327.42,2975.0
2020-11-13 14:10:00,327.38,327.49,326.98,327.46,2326.0,327.38,327.49,326.98,327.46,2326.0
2020-11-13 14:15:00,327.16,327.87,327.16,327.87,1000.0,327.16,327.87,327.16,327.87,1000.0
2020-11-13 14:20:00,327.9,328.57,327.85,328.14,1700.0,327.9,328.57,327.85,328.14,1700.0
2020-11-13 14:25:00,328.1,328.16,327.21,327.46,6600.0,328.1,328.16,327.21,327.46,6600.0
2020-11-13 14:30:00,327.17,327.4,326.89,326.9,4525.0,327.17,327.4,326.89,326.9,4525.0
2020-11-13 14:35:00,326.9,327.08,326.53,326.75,14255.0,326.9,327.08,326.53,326.75,14255.0
2020-11-13 14:40:00,326.65,326.69,326.0,326.69,10118.0,326.65,326.69,326.0,326.69,10118.0
2020-11-13 14:45:00,327.0,327.1,326.37,326.38,3262.0,327.0,327.1,326.37,326.38,3262.0
2020-11-13 14:50:00,326.53,327.69,326.39,327.34,4395.0,326.53,327.69,326.39,327.34,4395.0
2020-11-13 14:55:00,327.48,328.0,327.31,327.38,6510.0,327.48,328.0,327.31,327.38,6510.0
2020-11-13 15:00:00,327.39,327.95,327.13,327.75,2025.0,327.39,327.95,327.13,327.75,2025.0
2020-11-13 15:05:00,327.83,328.25,327.83,328.07,2592.0,327.83,328.25,327.83,328.07,2592.0
2020-11-13 15:10:00,328.24,328.72,327.76,328.57,9398.0,328.24,328.72,327.76,328.57,9398.0
2020-11-13 15:15:00,328.52,328.55,327.34,327.86,4298.0,328.52,328.55,327.34,327.86,4298.0
2020-11-13 15:20:00,327.76,328.04,327.7,327.93,2000.0,327.76,328.04,327.7,327.93,2000.0
2020-11-13 15:25:00,328.15,328.16,327.63,327.71,10169.0,328.15,328.16,327.63,327.71,10169.0
2020-11-13 15:30:00,327.7,328.04,327.37,327.61,8511.0,327.7,328.04,327.37,327.61,8511.0
2020-11-13 15:35:00,327.42,327.55,326.27,326.27,11351.0,327.42,327.55,326.27,326.27,11351.0
2020-11-13 15:40:00,326.15,326.5,325.59,325.59,27322.0,326.15,326.5,325.59,325.59,27322.0
2020-11-13 15:45:00,325.68,325.79,324.7,324.71,38954.0,325.68,325.79,324.7,324.71,38954.0
2020-11-13 15:50:00,324.77,325.19,324.5,324.95,30745.0,324.77,325.19,324.5,324.95,30745.0
2020-11-13 15:55:00,325.06,325.98,324.95,325.22,32760.0,325.06,325.98,324.95,325.22,32760.0
2020-11-16 09:30:00,324.02,325.94,322.17,325.12,35819.0,324.02,325.94,322.17,325.12,35819.0
2020-11-16 09:35:00,324.71,325.83,324.31,324.41,8350.0,324.71,325.83,324.31,324.41,8350.0
2020-11-16 09:40:00,325.02,328.7,324.58,327.73,10005.0,325.02,328.7,324.58,327.73,10005.0
2020-11-16 09:45:00,327.98,329.5,327.71,328.34,7094.0,327.98,329.5,327.71,328.34,7094.0
2020-11-16 09:50:00,328.56,328.71,325.52,325.55,9906.0,328.56,328.71,325.52,325.55,9906.0
2020-11-16 09:55:00,326.09,326.59,325.0,325.88,6149.0,326.09,326.59,325.0,325.88,6149.0
2020-11-16 10:00:00,325.77,327.21,325.21,326.77,4900.0,325.77,327.21,325.21,326.77,4900.0
2020-11-16 10:05:00,327.03,327.84,326.4,327.43,4377.0,327.03,327.84,326.4,327.43,4377.0
2020-11-16 10:10:00,327.76,327.76,327.01,327.39,6982.0,327.76,327.76,327.01,327.39,6982.0
2020-11-16 10:15:00,327.64,328.27,326.6,326.6,5186.0,327.64,328.27,326.6,326.6,5186.0
2020-11-16 10:20:00,326.59,327.7,326.1,327.53,5445.0,326.59,327.7,326.1,327.53,5445.0
2020-11-16 10:25:00,327.19,327.75,327.04,327.04,2885.0,327.19,327.75,327.04,327.04,2885.0
2020-11-16 10:30:00,327.27,328.58,327.27,328.06,4945.0,327.27,328.58,327.27,328.06,4945.0
2020-11-16 10:35:00,328.28,328.28,326.81,327.52,4503.0,328.28,328.28,326.81,327.52,4503.0
2020-11-16 10:40:00,327.32,328.07,327.32,328.07,2200.0,327.32,328.07,327.32,328.07,2200.0
2020-11-16 10:45:00,327.77,328.78,327.77,328.72,5158.0,327.77,328.78,327.77,328.72,5158.0
2020-11-16 10:50:00,328.61,329.28,328.16,328.27,7447.0,328.61,329.28,328.16,328.27,7447.0
2020-11-16 10:55:00,328.13,328.78,327.58,328.78,3850.0,328.13,328.78,327.58,328.78,3850.0
2020-11-16 11:00:00,328.68,329.35,328.31,329.35,8168.0,328.68,329.35,328.31,329.35,8168.0
2020-11-16 11:05:00,328.91,329.29,328.71,329.14,5511.0,328.91,329.29,328.71,329.14,5511.0
2020-11-16 11:10:00,329.24,330.48,329.24,329.44,6682.0,329.24,330.48,329.24,329.44,6682.0
2020-11-16 11:15:00,329.46,329.84,328.67,328.95,2314.0,329.46,329.84,328.67,328.95,2314.0
2020-11-16 11:20:00,328.68,329.13,328.28,328.88,5516.0,328.68,329.13,328.28,328.88,5516.0
2020-11-16 11:25:00,328.52,329.12,327.42,327.67,2852.0,328.52,329.12,327.42,327.67,2852.0
2020-11-16 11:30:00,327.76,328.5,327.66,328.49,2400.0,327.76,328.5,327.66,328.49,2400.0
2020-11-16 11:35:00,328.83,329.24,328.32,328.98,5615.0,328.83,329.24,328.32,328.98,5615.0
2020-11-16 11:40:00,329.0,329.83,328.57,329.6,4426.0,329.0,329.83,328.57,329.6,4426.0
2020-11-16 11:45:00,329.58,329.77,329.24,329.6,5782.0,329.58,329.77,329.24,329.6,5782.0
2020-11-16 11:50:00,329.43,330.83,329.3,330.79,13868.0,329.43,330.83,329.3,330.79,13868.0
2020-11-16 11:55:00,330.97,331.62,330.43,331.04,3148.0,330.97,331.62,330.43,331.04,3148.0
2020-11-16 12:00:00,331.1,332.01,330.84,331.81,7875.0,331.1,332.01,330.84,331.81,7875.0
2020-11-16 12:05:00,331.47,332.45,331.25,332.4,10638.0,331.47,332.45,331.25,332.4,10638.0
2020-11-16 12:10:00,332.54,332.8,331.89,331.89,8462.0,332.54,332.8,331.89,331.89,8462.0
2020-11-16 12:15:00,331.88,331.88,331.05,331.4,4415.0,331.88,331.88,331.05,331.4,4415.0
2020-11-16 12:20:00,331.26,331.5,330.66,331.3,5739.0,331.26,331.5,330.66,331.3,5739.0
2020-11-16 12:25:00,331.47,331.54,330.66,330.66,2190.0,331.47,331.54,330.66,330.66,2190.0
2020-11-16 12:30:00,330.44,330.82,330.41,330.8,3685.0,330.44,330.82,330.41,330.8,3685.0
2020-11-16 12:35:00,330.88,331.89,330.8,331.8,11917.0,330.88,331.89,330.8,331.8,11917.0
2020-11-16 12:40:00,331.61,331.95,331.53,331.7,5111.0,331.61,331.95,331.53,331.7,5111.0
2020-11-16 12:45:00,331.7,332.33,331.7,332.33,12223.0,331.7,332.33,331.7,332.33,12223.0
2020-11-16 12:50:00,332.49,332.49,331.76,331.84,3922.0,332.49,332.49,331.76,331.84,3922.0
2020-11-16 12:55:00,331.72,331.92,331.08,331.87,3360.0,331.72,331.92,331.08,331.87,3360.0
2020-11-16 13:00:00,331.67,331.78,330.6,330.82,7404.0,331.67,331.78,330.6,330.82,7404.0
2020-11-16 13:05:00,330.72,331.56,330.6,331.48,7411.0,330.72,331.56,330.6,331.48,7411.0
2020-11-16 13:10:00,331.47,331.88,331.47,331.68,1687.0,331.47,331.88,331.47,331.68,1687.0
2020-11-16 13:15:00,331.71,331.86,331.38,331.86,1300.0,331.71,331.86,331.38,331.86,1300.0
2020-11-16 13:20:00,331.73,331.81,331.45,331.7,2000.0,331.73,331.81,331.45,331.7,2000.0
2020-11-16 13:25:00,331.77,331.77,330.75,330.75,3551.0,331.77,331.77,330.75,330.75,3551.0
2020-11-16 13:30:00,331.04,331.49,330.99,331.24,1800.0,331.04,331.49,330.99,331.24,1800.0
2020-11-16 13:35:00,331.41,331.45,330.64,330.64,3268.0,331.41,331.45,330.64,330.64,3268.0
2020-11-16 13:40:00,330.69,330.87,330.23,330.81,4981.0,330.69,330.87,330.23,330.81,4981.0
2020-11-16 13:45:00,330.81,331.03,330.39,330.97,3941.0,330.81,331.03,330.39,330.97,3941.0
2020-11-16 13:50:00,330.88,331.45,330.6,331.36,2642.0,330.88,331.45,330.6,331.36,2642.0
2020-11-16 13:55:00,331.4,331.85,331.36,331.85,3300.0,331.4,331.85,331.36,331.85,3300.0
2020-11-16 14:00:00,331.87,332.2,331.14,331.14,5363.0,331.87,332.2,331.14,331.14,5363.0
2020-11-16 14:05:00,331.23,331.99,330.86,331.9,3219.0,331.23,331.99,330.86,331.9,3219.0
2020-11-16 14:10:00,332.09,332.1,331.46,331.86,3488.0,332.09,332.1,331.46,331.86,3488.0
2020-11-16 14:15:00,331.84,332.16,331.44,331.72,3375.0,331.84,332.16,331.44,331.72,3375.0
2020-11-16 14:20:00,331.59,332.12,331.11,331.99,5096.0,331.59,332.12,331.11,331.99,5096.0
2020-11-16 14:25:00,332.12,332.31,331.91,332.13,3574.0,332.12,332.31,331.91,332.13,3574.0
2020-11-16 14:30:00,332.12,332.49,331.76,332.49,7044.0,332.12,332.49,331.76,332.49,7044.0
2020-11-16 14:35:00,332.46,332.49,331.91,332.06,4572.0,332.46,332.49,331.91,332.06,4572.0
2020-11-16 14:40:00,331.64,333.21,331.61,333.21,7065.0,331.64,333.21,331.61,333.21,7065.0
2020-11-16 14:45:00,333.33,333.76,332.42,332.83,6969.0,333.33,333.76,332.42,332.83,6969.0
2020-11-16 14:50:00,332.65,333.07,332.25,332.71,3662.0,332.65,333.07,332.25,332.71,3662.0
2020-11-16 14:55:00,332.9,333.05,332.32,332.34,5009.0,332.9,333.05,332.32,332.34,5009.0
2020-11-16 15:00:00,332.54,332.81,331.66,332.23,4369.0,332.54,332.81,331.66,332.23,4369.0
2020-11-16 15:05:00,332.07,332.12,331.31,331.56,10536.0,332.07,332.12,331.31,331.56,10536.0
2020-11-16 15:10:00,331.49,331.72,330.68,330.83,5270.0,331.49,331.72,330.68,330.83,5270.0
2020-11-16 15:15:00,330.96,331.9,330.96,331.85,4283.0,330.96,331.9,330.96,331.85,4283.0
2020-11-16 15:20:00,331.71,332.0,331.41,331.54,4558.0,331.71,332.0,331.41,331.54,4558.0
2020-11-16 15:25:00,331.69,331.9,331.06,331.52,5354.0,331.69,331.9,331.06,331.52,5354.0
2020-11-16 15:30:00,331.44,331.73,331.02,331.02,3750.0,331.44,331.73,331.02,331.02,3750.0
2020-11-16 15:35:00,331.29,331.74,331.08,331.18,4524.0,331.29,331.74,331.08,331.18,4524.0
2020-11-16 15:40:00,331.07,332.27,331.07,332.13,9745.0,331.07,332.27,331.07,332.13,9745.0
2020-11-16 15:45:00,332.07,332.23,331.73,331.97,8669.0,332.07,332.23,331.73,331.97,8669.0
2020-11-16 15:50:00,331.65,331.97,330.99,331.41,15874.0,331.65,331.97,330.99,331.41,15874.0
2020-11-16 15:55:00,331.38,332.1,331.12,331.76,29681.0,331.38,332.1,331.12,331.76,29681.0
2020-11-17 09:30:00,331.0,333.02,330.88,333.02,15874.0,331.0,333.02,330.88,333.02,15874.0
2020-11-17 09:35:00,332.99,333.04,330.71,331.55,4349.0,332.99,333.04,330.71,331.55,4349.0
2020-11-17 09:40:00,331.13,331.71,329.09,329.72,11901.0,331.13,331.71,329.09,329.72,11901.0
2020-11-17 09:45:00,329.78,329.92,329.35,329.35,3304.0,329.78,329.92,329.35,329.35,3304.0
2020-11-17 09:50:00,329.05,329.41,327.7,329.41,10746.0,329.05,329.41,327.7,329.41,10746.0
2020-11-17 09:55:00,329.57,329.86,328.25,328.25,2771.0,329.57,329.86,328.25,328.25,2771.0
2020-11-17 10:00:00,328.35,329.42,328.35,329.07,2920.0,328.35,329.42,328.35,329.07,2920.0
2020-11-17 10:05:00,329.08,329.16,328.06,328.13,4686.0,329.08,329.16,328.06,328.13,4686.0
2020-11-17 10:10:00,328.1,328.72,327.21,327.82,4275.0,328.1,328.72,327.21,327.82,4275.0
2020-11-17 10:15:00,327.71,328.11,327.48,328.09,4487.0,327.71,328.11,327.48,328.09,4487.0
2020-11-17 10:20:00,328.63,329.58,328.09,329.57,10343.0,328.63,329.58,328.09,329.57,10343.0
2020-11-17 10:25:00,329.08,330.23,328.73,330.23,7179.0,329.08,330.23,328.73,330.23,7179.0
2020-11-17 10:30:00,330.24,331.74,330.15,331.74,11554.0,330.24,331.74,330.15,331.74,11554.0
2020-11-17 10:35:00,331.74,332.1,331.62,331.86,2600.0,331.74,332.1,331.62,331.86,2600.0
2020-11-17 10:40:00,331.82,333.27,331.81,332.58,4852.0,331.82,333.27,331.81,332.58,4852.0
2020-11-17 10:45:00,332.77,333.1,332.44,332.85,3695.0,332.77,333.1,332.44,332.85,3695.0
2020-11-17 10:50:00,332.78,334.57,332.78,334.57,8269.0,332.78,334.57,332.78,334.57,8269.0
2020-11-17 10:55:00,334.43,334.74,334.03,334.74,4262.0,334.43,334.74,334.03,334.74,4262.0
2020-11-17 11:00:00,334.48,334.74,334.21,334.6,2942.0,334.48,334.74,334.21,334.6,2942.0
2020-11-17 11:05:00,334.44,335.19,333.85,335.19,10148.0,334.44,335.19,333.85,335.19,10148.0
2020-11-17 11:10:00,335.17,335.29,334.67,334.83,5161.0,335.17,335.29,334.67,334.83,5161.0
2020-11-17 11:15:00,334.69,335.65,334.65,335.65,5850.0,334.69,335.65,334.65,335.65,5850.0
2020-11-17 11:20:00,335.59,335.79,334.94,335.48,7944.0,335.59,335.79,334.94,335.48,7944.0
2020-11-17 11:25:00,335.33,335.81,335.14,335.52,10979.0,335.33,335.81,335.14,335.52,10979.0
2020-11-17 11:30:00,335.44,335.48,334.95,334.96,812.0,335.44,335.48,334.95,334.96,812.0
2020-11-17 11:35:00,334.83,335.03,334.36,334.67,3809.0,334.83,335.03,334.36,334.67,3809.0
2020-11-17 11:40:00,334.9,335.14,334.22,334.22,1791.0,334.9,335.14,334.22,334.22,1791.0
2020-11-17 11:45:00,334.46,334.46,333.94,334.31,2081.0,334.46,334.46,333.94,334.31,2081.0
2020-11-17 11:50:00,334.14,334.14,333.95,334.13,1207.0,334.14,334.14,333.95,334.13,1207.0
2020-11-17 11:55:00,333.91,334.12,333.57,333.98,1450.0,333.91,334.12,333.57,333.98,1450.0
2020-11-17 12:00:00,334.06,334.14,333.73,333.94,1300.0,334.06,334.14,333.73,333.94,1300.0
2020-11-17 12:05:00,334.19,334.38,333.7,334.38,2800.0,334.19,334.38,333.7,334.38,2800.0
2020-11-17 12:10:00,334.38,335.07,334.23,334.74,2850.0,334.38,335.07,334.23,334.74,2850.0
2020-11-17 12:15:00,334.89,335.4,334.89,335.05,2800.0,334.89,335.4,334.89,335.05,2800.0
2020-11-17 12:20:00,334.97,334.97,334.04,334.35,3843.0,334.97,334.97,334.04,334.35,3843.0
2020-11-17 12:25:00,334.47,334.74,334.28,334.62,1600.0,334.47,334.74,334.28,334.62,1600.0
2020-11-17 12:30:00,334.86,334.87,334.39,334.55,912.0,334.86,334.87,334.39,334.55,912.0
2020-11-17 12:35:00,334.82,335.67,334.82,335.67,2699.0,334.82,335.67,334.82,335.67,2699.0
2020-11-17 12:40:00,335.74,335.81,335.5,335.8,1242.0,335.74,335.81,335.5,335.8,1242.0
2020-11-17 12:45:00,335.81,336.49,335.52,335.82,11858.0,335.81,336.49,335.52,335.82,11858.0
2020-11-17 12:50:00,335.9,335.98,335.75,335.88,1277.0,335.9,335.98,335.75,335.88,1277.0
2020-11-17 12:55:00,335.87,336.61,335.87,336.44,4300.0,335.87,336.61,335.87,336.44,4300.0
2020-11-17 13:00:00,336.6,336.98,336.43,336.63,2318.0,336.6,336.98,336.43,336.63,2318.0
2020-11-17 13:05:00,336.65,337.11,336.64,337.11,3162.0,336.65,337.11,336.64,337.11,3162.0
2020-11-17 13:10:00,337.06,337.35,336.63,336.63,10477.0,337.06,337.35,336.63,336.63,10477.0
2020-11-17 13:15:00,336.59,337.36,336.58,336.89,17797.0,336.59,337.36,336.58,336.89,17797.0
2020-11-17 13:20:00,336.98,337.06,336.77,336.91,2000.0,336.98,337.06,336.77,336.91,2000.0
2020-11-17 13:25:00,336.92,337.01,336.76,336.76,2400.0,336.92,337.01,336.76,336.76,2400.0
2020-11-17 13:30:00,336.74,337.1,336.45,336.78,3863.0,336.74,337.1,336.45,336.78,3863.0
2020-11-17 13:35:00,336.71,336.78,336.35,336.78,2587.0,336.71,336.78,336.35,336.78,2587.0
2020-11-17 13:40:00,336.68,336.68,336.34,336.51,4260.0,336.68,336.68,336.34,336.51,4260.0
2020-11-17 13:45:00,336.54,336.94,336.53,336.9,5748.0,336.54,336.94,336.53,336.9,5748.0
2020-11-17 13:50:00,336.66,336.77,336.18,336.18,2464.0,336.66,336.77,336.18,336.18,2464.0
2020-11-17 13:55:00,336.21,336.33,336.19,336.22,1200.0,336.21,336.33,336.19,336.22,1200.0
2020-11-17 14:00:00,336.26,336.5,336.1,336.44,6293.0,336.26,336.5,336.1,336.44,6293.0
2020-11-17 14:05:00,336.4,336.77,336.4,336.77,1500.0,336.4,336.77,336.4,336.77,1500.0
2020-11-17 14:10:00,336.94,337.78,336.89,337.78,7690.0,336.94,337.78,336.89,337.78,7690.0
2020-11-17 14:15:00,337.65,337.84,337.44,337.84,5000.0,337.65,337.84,337.44,337.84,5000.0
2020-11-17 14:20:00,337.67,337.81,337.28,337.54,3547.0,337.67,337.81,337.28,337.54,3547.0
2020-11-17 14:25:00,337.62,338.49,337.57,338.18,5562.0,337.62,338.49,337.57,338.18,5562.0
2020-11-17 14:30:00,337.91,338.77,337.91,338.71,3992.0,337.91,338.77,337.91,338.71,3992.0
2020-11-17 14:35:00,338.74,339.73,338.74,339.69,6678.0,338.74,339.73,338.74,339.69,6678.0
2020-11-17 14:40:00,339.62,340.3,339.51,340.22,14869.0,339.62,340.3,339.51,340.22,14869.0
2020-11-17 14:45:00,340.21,340.7,339.89,340.09,6668.0,340.21,340.7,339.89,340.09,6668.0
2020-11-17 14:50:00,340.19,340.19,339.52,339.88,4633.0,340.19,340.19,339.52,339.88,4633.0
2020-11-17 14:55:00,339.66,339.74,339.29,339.34,4814.0,339.66,339.74,339.29,339.34,4814.0
2020-11-17 15:00:00,339.33,339.51,338.37,338.49,5629.0,339.33,339.51,338.37,338.49,5629.0
2020-11-17 15:05:00,338.4,338.76,338.14,338.22,2853.0,338.4,338.76,338.14,338.22,2853.0
2020-11-17 15:10:00,338.08,338.68,338.0,338.48,4046.0,338.08,338.68,338.0,338.48,4046.0
2020-11-17 15:15:00,338.49,338.63,338.17,338.46,4000.0,338.49,338.63,338.17,338.46,4000.0
2020-11-17 15:20:00,338.5,338.5,337.38,337.67,12204.0,338.5,338.5,337.38,337.67,12204.0
2020-11-17 15:25:00,337.83,338.26,337.22,337.44,6360.0,337.83,338.26,337.22,337.44,6360.0
2020-11-17 15:30:00,337.78,337.94,337.38,337.61,2303.0,337.78,337.94,337.38,337.61,2303.0
2020-11-17 15:35:00,337.58,338.15,337.47,338.15,3849.0,337.58,338.15,337.47,338.15,3849.0
2020-11-17 15:40:00,338.13,338.27,337.75,338.15,5935.0,338.13,338.27,337.75,338.15,5935.0
2020-11-17 15:45:00,338.16,338.53,338.02,338.27,8384.0,338.16,338.53,338.02,338.27,8384.0
2020-11-17 15:50:00,338.1,338.51,337.68,337.69,22383.0,338.1,338.51,337.68,337.69,22383.0
2020-11-17 15:55:00,337.68,338.4,337.57,338.4,19056.0,337.68,338.4,337.57,338.4,19056.0
2020-11-18 09:30:00,339.54,340.64,338.77,340.44,31287.0,339.54,340.64,338.77,340.44,31287.0
2020-11-18 09:35:00,340.65,342.59,340.65,342.28,23502.0,340.65,342.59,340.65,342.28,23502.0
2020-11-18 09:40:00,342.14,342.14,338.19,338.28,18717.0,342.14,342.14,338.19,338.28,18717.0
2020-11-18 09:45:00,338.13,338.13,335.47,335.5,7020.0,338.13,338.13,335.47,335.5,7020.0
2020-11-18 09:50:00,335.74,336.11,334.36,334.78,17344.0,335.74,336.11,334.36,334.78,17344.0
2020-11-18 09:55:00,334.49,335.02,333.85,334.32,10523.0,334.49,335.02,333.85,334.32,10523.0
2020-11-18 10:00:00,333.96,336.41,333.85,336.14,15054.0,333.96,336.41,333.85,336.14,15054.0
2020-11-18 10:05:00,336.14,336.21,334.94,335.02,12664.0,336.14,336.21,334.94,335.02,12664.0
2020-11-18 10:10:00,335.18,336.02,334.67,336.02,10233.0,335.18,336.02,334.67,336.02,10233.0
2020-11-18 10:15:00,336.37,337.53,336.36,337.52,11675.0,336.37,337.53,336.36,337.52,11675.0
2020-11-18 10:20:00,337.58,338.76,337.54,338.75,9336.0,337.58,338.76,337.54,338.75,9336.0
2020-11-18 10:25:00,338.49,338.93,337.88,338.01,10808.0,338.49,338.93,337.88,338.01,10808.0
2020-11-18 10:30:00,337.86,337.99,336.91,336.91,3884.0,337.86,337.99,336.91,336.91,3884.0
2020-11-18 10:35:00,336.47,336.61,335.01,335.27,4187.0,336.47,336.61,335.01,335.27,4187.0
2020-11-18 10:40:00,335.24,335.86,334.92,335.86,3244.0,335.24,335.86,334.92,335.86,3244.0
2020-11-18 10:45:00,336.63,337.26,336.63,337.0,3300.0,336.63,337.26,336.63,337.0,3300.0
2020-11-18 10:50:00,336.99,337.65,336.98,337.34,2563.0,336.99,337.65,336.98,337.34,2563.0
2020-11-18 10:55:00,337.72,337.94,336.77,336.99,4000.0,337.72,337.94,336.77,336.99,4000.0
2020-11-18 11:00:00,337.34,337.96,336.68,337.85,11270.0,337.34,337.96,336.68,337.85,11270.0
2020-11-18 11:05:00,338.0,338.81,337.87,338.66,4807.0,338.0,338.81,337.87,338.66,4807.0
2020-11-18 11:10:00,338.87,339.1,338.28,338.67,9855.0,338.87,339.1,338.28,338.67,9855.0
2020-11-18 11:15:00,338.68,338.84,336.97,337.23,9791.0,338.68,338.84,336.97,337.23,9791.0
2020-11-18 11:20:00,337.33,337.39,336.56,337.13,4485.0,337.33,337.39,336.56,337.13,4485.0
2020-11-18 11:25:00,337.05,337.19,336.81,336.91,1000.0,337.05,337.19,336.81,336.91,1000.0
2020-11-18 11:30:00,337.04,337.42,336.72,337.25,5083.0,337.04,337.42,336.72,337.25,5083.0
2020-11-18 11:35:00,337.15,337.77,336.57,337.67,9013.0,337.15,337.77,336.57,337.67,9013.0
2020-11-18 11:40:00,337.37,337.51,337.0,337.25,3800.0,337.37,337.51,337.0,337.25,3800.0
2020-11-18 11:45:00,337.28,337.28,336.34,336.6,3800.0,337.28,337.28,336.34,336.6,3800.0
2020-11-18 11:50:00,336.69,337.08,335.21,335.57,8622.0,336.69,337.08,335.21,335.57,8622.0
2020-11-18 11:55:00,335.2,336.48,334.54,336.42,10274.0,335.2,336.48,334.54,336.42,10274.0
2020-11-18 12:00:00,336.9,337.33,336.88,337.32,1400.0,336.9,337.33,336.88,337.32,1400.0
2020-11-18 12:05:00,337.18,337.68,337.1,337.1,3411.0,337.18,337.68,337.1,337.1,3411.0
2020-11-18 12:10:00,337.09,337.21,336.9,337.21,2862.0,337.09,337.21,336.9,337.21,2862.0
2020-11-18 12:15:00,337.29,337.87,336.53,337.82,19859.0,337.29,337.87,336.53,337.82,19859.0
2020-11-18 12:20:00,337.82,338.71,337.73,338.06,3409.0,337.82,338.71,337.73,338.06,3409.0
2020-11-18 12:25:00,338.05,338.18,337.38,338.0,8813.0,338.05,338.18,337.38,338.0,8813.0
2020-11-18 12:30:00,338.3,339.26,338.3,338.93,5623.0,338.3,339.26,338.3,338.93,5623.0
2020-11-18 12:35:00,338.82,339.45,338.82,339.14,3000.0,338.82,339.45,338.82,339.14,3000.0
2020-11-18 12:40:00,339.36,339.48,339.08,339.48,2698.0,339.36,339.48,339.08,339.48,2698.0
2020-11-18 12:45:00,339.37,339.51,338.86,339.02,6700.0,339.37,339.51,338.86,339.02,6700.0
2020-11-18 12:50:00,339.21,339.52,338.9,338.9,1819.0,339.21,339.52,338.9,338.9,1819.0
2020-11-18 12:55:00,338.98,339.16,338.84,339.16,2200.0,338.98,339.16,338.84,339.16,2200.0
2020-11-18 13:00:00,339.01,339.04,338.78,338.88,1300.0,339.01,339.04,338.78,338.88,1300.0
2020-11-18 13:05:00,339.09,339.8,339.06,339.74,2704.0,339.09,339.8,339.06,339.74,2704.0
2020-11-18 13:10:00,339.73,339.73,338.95,339.06,3718.0,339.73,339.73,338.95,339.06,3718.0
2020-11-18 13:15:00,339.02,339.02,338.41,338.42,1900.0,339.02,339.02,338.41,338.42,1900.0
2020-11-18 13:20:00,338.52,338.52,338.26,338.3,1671.0,338.52,338.52,338.26,338.3,1671.0
2020-11-18 13:25:00,338.18,338.33,337.63,337.79,3071.0,338.18,338.33,337.63,337.79,3071.0
2020-11-18 13:30:00,337.14,337.53,337.14,337.38,2652.0,337.14,337.53,337.14,337.38,2652.0
2020-11-18 13:35:00,337.73,338.01,337.33,338.01,1545.0,337.73,338.01,337.33,338.01,1545.0
2020-11-18 13:40:00,337.81,337.81,337.32,337.32,1929.0,337.81,337.81,337.32,337.32,1929.0
2020-11-18 13:45:00,337.33,337.46,336.68,337.17,2630.0,337.33,337.46,336.68,337.17,2630.0
2020-11-18 13:50:00,336.94,337.28,336.79,337.18,1950.0,336.94,337.28,336.79,337.18,1950.0
2020-11-18 13:55:00,337.2,337.2,336.67,336.83,1400.0,337.2,337.2,336.67,336.83,1400.0
2020-11-18 14:00:00,336.82,337.57,336.52,337.35,2836.0,336.82,337.57,336.52,337.35,2836.0
2020-11-18 14:05:00,337.35,337.5,336.82,336.82,6179.0,337.35,337.5,336.82,336.82,6179.0
2020-11-18 14:10:00,336.96,337.03,336.58,336.58,945.0,336.96,337.03,336.58,336.58,945.0
2020-11-18 14:15:00,335.91,336.26,335.91,336.06,800.0,335.91,336.26,335.91,336.06,800.0
2020-11-18 14:20:00,336.19,336.57,336.04,336.36,3250.0,336.19,336.57,336.04,336.36,3250.0
2020-11-18 14:25:00,336.42,337.07,336.26,336.99,3195.0,336.42,337.07,336.26,336.99,3195.0
2020-11-18 14:30:00,337.22,337.76,337.1,337.76,4059.0,337.22,337.76,337.1,337.76,4059.0
2020-11-18 14:35:00,337.82,338.53,337.5,338.19,8836.0,337.82,338.53,337.5,338.19,8836.0
2020-11-18 14:40:00,338.39,339.04,338.23,339.02,12197.0,338.39,339.04,338.23,339.02,12197.0
2020-11-18 14:45:00,339.28,339.39,339.14,339.14,3295.0,339.28,339.39,339.14,339.14,3295.0
2020-11-18 14:50:00,339.1,340.07,339.1,340.06,7105.0,339.1,340.07,339.1,340.06,7105.0
2020-11-18 14:55:00,340.0,340.0,339.49,339.5,6808.0,340.0,340.0,339.49,339.5,6808.0
2020-11-18 15:00:00,339.53,339.53,338.64,338.69,5359.0,339.53,339.53,338.64,338.69,5359.0
2020-11-18 15:05:00,338.61,339.49,338.61,339.11,2922.0,338.61,339.49,338.61,339.11,2922.0
2020-11-18 15:10:00,339.11,339.57,339.0,339.57,4700.0,339.11,339.57,339.0,339.57,4700.0
2020-11-18 15:15:00,339.49,339.72,339.32,339.47,5458.0,339.49,339.72,339.32,339.47,5458.0
2020-11-18 15:20:00,339.44,339.85,339.23,339.61,5604.0,339.44,339.85,339.23,339.61,5604.0
2020-11-18 15:25:00,339.56,339.64,339.23,339.28,7466.0,339.56,339.64,339.23,339.28,7466.0
2020-11-18 15:30:00,339.21,339.25,338.51,339.05,9050.0,339.21,339.25,338.51,339.05,9050.0
2020-11-18 15:35:00,338.88,339.0,337.92,337.92,6095.0,338.88,339.0,337.92,337.92,6095.0
2020-11-18 15:40:00,337.92,338.01,337.55,337.56,8850.0,337.92,338.01,337.55,337.56,8850.0
2020-11-18 15:45:00,337.71,337.97,337.42,337.57,5943.0,337.71,337.97,337.42,337.57,5943.0
2020-11-18 15:50:00,337.93,337.99,336.8,337.11,14720.0,337.93,337.99,336.8,337.11,14720.0
2020-11-18 15:55:00,337.13,337.79,336.56,336.56,23257.0,337.13,337.79,336.56,336.56,23257.0
2020-11-19 09:30:00,336.32,337.47,332.51,332.68,28943.0,336.32,337.47,332.51,332.68,28943.0
2020-11-19 09:35:00,332.16,334.48,332.16,332.85,7497.0,332.16,334.48,332.16,332.85,7497.0
2020-11-19 09:40:00,332.71,336.0,332.71,335.55,8953.0,332.71,336.0,332.71,335.55,8953.0
2020-11-19 09:45:00,335.43,338.42,335.43,338.42,7481.0,335.43,338.42,335.43,338.42,7481.0
2020-11-19 09:50:00,338.9,341.06,338.25,340.61,10500.0,338.9,341.06,338.25,340.61,10500.0
2020-11-19 09:55:00,340.41,340.86,339.02,339.23,5281.0,340.41,340.86,339.02,339.23,5281.0
2020-11-19 10:00:00,339.54,340.73,339.53,340.62,6658.0,339.54,340.73,339.53,340.62,6658.0
2020-11-19 10:05:00,340.71,341.7,340.47,341.65,6430.0,340.71,341.7,340.47,341.65,6430.0
2020-11-19 10:10:00,341.34,341.4,340.53,340.94,4333.0,341.34,341.4,340.53,340.94,4333.0
2020-11-19 10:15:00,340.92,341.36,340.69,340.97,4968.0,340.92,341.36,340.69,340.97,4968.0
2020-11-19 10:20:00,340.97,341.9,340.97,341.41,4857.0,340.97,341.9,340.97,341.41,4857.0
2020-11-19 10:25:00,341.9,341.9,340.96,341.15,6750.0,341.9,341.9,340.96,341.15,6750.0
2020-11-19 10:30:00,341.24,341.64,340.68,340.68,7969.0,341.24,341.64,340.68,340.68,7969.0
2020-11-19 10:35:00,340.69,341.56,340.38,341.23,7348.0,340.69,341.56,340.38,341.23,7348.0
2020-11-19 10:40:00,341.64,343.35,341.64,343.18,11076.0,341.64,343.35,341.64,343.18,11076.0
2020-11-19 10:45:00,343.11,344.05,343.1,343.61,23793.0,343.11,344.05,343.1,343.61,23793.0
2020-11-19 10:50:00,343.95,343.98,342.68,342.84,13028.0,343.95,343.98,342.68,342.84,13028.0
2020-11-19 10:55:00,342.5,342.68,341.62,342.15,3313.0,342.5,342.68,341.62,342.15,3313.0
2020-11-19 11:00:00,341.74,342.83,341.62,341.71,3396.0,341.74,342.83,341.62,341.71,3396.0
2020-11-19 11:05:00,341.8,341.8,341.0,341.05,3574.0,341.8,341.8,341.0,341.05,3574.0
2020-11-19 11:10:00,341.2,341.21,340.3,340.5,3100.0,341.2,341.21,340.3,340.5,3100.0
2020-11-19 11:15:00,340.57,341.23,340.37,341.17,2368.0,340.57,341.23,340.37,341.17,2368.0
2020-11-19 11:20:00,341.17,341.8,341.16,341.41,2000.0,341.17,341.8,341.16,341.41,2000.0
2020-11-19 11:25:00,341.39,342.01,341.18,341.58,5562.0,341.39,342.01,341.18,341.58,5562.0
2020-11-19 11:30:00,341.61,342.4,341.55,341.83,2700.0,341.61,342.4,341.55,341.83,2700.0
2020-11-19 11:35:00,342.0,342.5,341.85,341.85,3463.0,342.0,342.5,341.85,341.85,3463.0
2020-11-19 11:40:00,341.86,342.36,341.8,342.36,4821.0,341.86,342.36,341.8,342.36,4821.0
2020-11-19 11:45:00,342.25,342.59,342.04,342.04,2705.0,342.25,342.59,342.04,342.04,2705.0
2020-11-19 11:50:00,342.27,342.6,342.02,342.6,1505.0,342.27,342.6,342.02,342.6,1505.0
2020-11-19 11:55:00,342.48,343.41,342.47,343.21,9473.0,342.48,343.41,342.47,343.21,9473.0
2020-11-19 12:00:00,343.25,343.39,342.96,343.24,4650.0,343.25,343.39,342.96,343.24,4650.0
2020-11-19 12:05:00,343.46,343.79,343.39,343.49,3605.0,343.46,343.79,343.39,343.49,3605.0
2020-11-19 12:10:00,343.48,343.7,343.0,343.55,4383.0,343.48,343.7,343.0,343.55,4383.0
2020-11-19 12:15:00,343.64,343.64,342.93,343.0,3300.0,343.64,343.64,342.93,343.0,3300.0
2020-11-19 12:20:00,343.18,343.36,342.82,343.0,2125.0,343.18,343.36,342.82,343.0,2125.0
2020-11-19 12:25:00,343.04,343.42,342.88,343.28,4262.0,343.04,343.42,342.88,343.28,4262.0
2020-11-19 12:30:00,343.41,343.98,342.57,342.57,23476.0,343.41,343.98,342.57,342.57,23476.0
2020-11-19 12:35:00,342.81,342.81,341.61,342.27,8595.0,342.81,342.81,341.61,342.27,8595.0
2020-11-19 12:40:00,342.29,342.65,341.03,341.34,3554.0,342.29,342.65,341.03,341.34,3554.0
2020-11-19 12:45:00,341.02,342.39,341.02,342.0,14784.0,341.02,342.39,341.02,342.0,14784.0
2020-11-19 12:50:00,342.15,342.67,342.07,342.42,1600.0,342.15,342.67,342.07,342.42,1600.0
2020-11-19 12:55:00,342.65,342.87,342.55,342.55,2100.0,342.65,342.87,342.55,342.55,2100.0
2020-11-19 13:00:00,342.53,343.21,342.52,342.62,2037.0,342.53,343.21,342.52,342.62,2037.0
2020-11-19 13:05:00,343.07,343.29,342.07,343.22,20062.0,343.07,343.29,342.07,343.22,20062.0
2020-11-19 13:10:00,342.87,343.45,342.15,342.38,15509.0,342.87,343.45,342.15,342.38,15509.0
2020-11-19 13:15:00,342.52,342.61,342.23,342.42,1325.0,342.52,342.61,342.23,342.42,1325.0
2020-11-19 13:20:00,342.35,342.35,341.87,341.99,1800.0,342.35,342.35,341.87,341.99,1800.0
2020-11-19 13:25:00,342.0,343.02,342.0,342.85,1840.0,342.0,343.02,342.0,342.85,1840.0
2020-11-19 13:30:00,342.91,343.15,342.87,343.0,1807.0,342.91,343.15,342.87,343.0,1807.0
2020-11-19 13:35:00,342.77,342.87,342.5,342.51,1300.0,342.77,342.87,342.5,342.51,1300.0
2020-11-19 13:40:00,342.5,342.59,342.09,342.26,3858.0,342.5,342.59,342.09,342.26,3858.0
2020-11-19 13:45:00,342.26,342.71,342.24,342.49,1700.0,342.26,342.71,342.24,342.49,1700.0
2020-11-19 13:50:00,342.67,343.63,342.67,343.6,4294.0,342.67,343.63,342.67,343.6,4294.0
2020-11-19 13:55:00,343.47,343.6,343.45,343.58,2522.0,343.47,343.6,343.45,343.58,2522.0
2020-11-19 14:00:00,343.65,344.12,343.61,343.82,7146.0,343.65,344.12,343.61,343.82,7146.0
2020-11-19 14:05:00,343.87,344.13,343.83,343.99,3813.0,343.87,344.13,343.83,343.99,3813.0
2020-11-19 14:10:00,343.9,344.07,343.58,343.59,3000.0,343.9,344.07,343.58,343.59,3000.0
2020-11-19 14:15:00,343.62,343.62,343.08,343.21,1030.0,343.62,343.62,343.08,343.21,1030.0
2020-11-19 14:20:00,343.1,343.62,343.09,343.62,1028.0,343.1,343.62,343.09,343.62,1028.0
2020-11-19 14:25:00,343.67,344.05,343.51,343.78,5197.0,343.67,344.05,343.51,343.78,5197.0
2020-11-19 14:30:00,343.8,344.05,343.67,343.96,1600.0,343.8,344.05,343.67,343.96,1600.0
2020-11-19 14:35:00,344.12,344.33,344.01,344.33,4746.0,344.12,344.33,344.01,344.33,4746.0
2020-11-19 14:40:00,344.4,345.0,344.35,344.87,9873.0,344.4,345.0,344.35,344.87,9873.0
2020-11-19 14:45:00,344.91,345.36,344.83,345.36,10438.0,344.91,345.36,344.83,345.36,10438.0
2020-11-19 14:50:00,345.19,345.19,344.14,344.71,4265.0,345.19,345.19,344.14,344.71,4265.0
2020-11-19 14:55:00,344.71,345.1,344.45,344.79,5560.0,344.71,345.1,344.45,344.79,5560.0
2020-11-19 15:00:00,344.81,344.96,344.45,344.77,3610.0,344.81,344.96,344.45,344.77,3610.0
2020-11-19 15:05:00,344.74,344.89,344.45,344.89,5876.0,344.74,344.89,344.45,344.89,5876.0
2020-11-19 15:10:00,344.78,344.78,344.3,344.3,4259.0,344.78,344.78,344.3,344.3,4259.0
2020-11-19 15:15:00,344.51,344.64,344.23,344.62,3435.0,344.51,344.64,344.23,344.62,3435.0
2020-11-19 15:20:00,344.54,344.8,344.27,344.39,7398.0,344.54,344.8,344.27,344.39,7398.0
2020-11-19 15:25:00,344.24,344.57,344.16,344.26,8600.0,344.24,344.57,344.16,344.26,8600.0
2020-11-19 15:30:00,344.26,344.37,343.09,344.07,13718.0,344.26,344.37,343.09,344.07,13718.0
2020-11-19 15:35:00,343.86,344.11,343.36,343.89,8655.0,343.86,344.11,343.36,343.89,8655.0
2020-11-19 15:40:00,343.72,344.31,343.71,343.76,6740.0,343.72,344.31,343.71,343.76,6740.0
2020-11-19 15:45:00,343.67,344.08,343.66,343.78,7717.0,343.67,344.08,343.66,343.78,7717.0
2020-11-19 15:50:00,343.76,345.0,343.62,344.73,24129.0,343.76,345.0,343.62,344.73,24129.0
2020-11-19 15:55:00,344.71,344.99,344.34,344.34,27814.0,344.71,344.99,344.34,344.34,27814.0
2020-11-20 09:30:00,342.7,346.14,342.62,344.86,27831.0,342.7,346.14,342.62,344.86,27831.0
2020-11-20 09:35:00,344.5,344.6,341.24,342.29,4373.0,344.5,344.6,341.24,342.29,4373.0
2020-11-20 09:40:00,343.12,343.12,341.5,342.28,4447.0,343.12,343.12,341.5,342.28,4447.0
2020-11-20 09:45:00,342.84,343.3,340.54,341.22,17934.0,342.84,343.3,340.54,341.22,17934.0
2020-11-20 09:50:00,340.86,341.52,340.29,340.77,8510.0,340.86,341.52,340.29,340.77,8510.0
2020-11-20 09:55:00,340.95,342.83,340.47,342.83,2747.0,340.95,342.83,340.47,342.83,2747.0
2020-11-20 10:00:00,342.73,342.96,341.75,342.04,4410.0,342.73,342.96,341.75,342.04,4410.0
2020-11-20 10:05:00,342.04,343.5,341.78,343.28,2950.0,342.04,343.5,341.78,343.28,2950.0
2020-11-20 10:10:00,343.5,345.0,343.5,344.87,5113.0,343.5,345.0,343.5,344.87,5113.0
2020-11-20 10:15:00,344.89,346.89,344.89,346.77,17667.0,344.89,346.89,344.89,346.77,17667.0
2020-11-20 10:20:00,346.77,346.8,346.33,346.73,5453.0,346.77,346.8,346.33,346.73,5453.0
2020-11-20 10:25:00,346.63,347.11,346.49,346.95,8612.0,346.63,347.11,346.49,346.95,8612.0
2020-11-20 10:30:00,346.88,347.98,346.5,347.43,8360.0,346.88,347.98,346.5,347.43,8360.0
2020-11-20 10:35:00,347.48,347.87,347.11,347.41,3735.0,347.48,347.87,347.11,347.41,3735.0
2020-11-20 10:40:00,347.49,347.51,346.35,346.44,3420.0,347.49,347.51,346.35,346.44,3420.0
2020-11-20 10:45:00,346.47,346.77,345.45,345.48,5254.0,346.47,346.77,345.45,345.48,5254.0
2020-11-20 10:50:00,345.65,346.7,345.51,346.55,1989.0,345.65,346.7,345.51,346.55,1989.0
2020-11-20 10:55:00,346.38,347.26,346.28,346.94,2404.0,346.38,347.26,346.28,346.94,2404.0
2020-11-20 11:00:00,347.14,347.37,346.94,347.26,4300.0,347.14,347.37,346.94,347.26,4300.0
2020-11-20 11:05:00,347.25,347.95,346.8,346.9,8160.0,347.25,347.95,346.8,346.9,8160.0
2020-11-20 11:10:00,347.01,347.49,346.82,347.01,2500.0,347.01,347.49,346.82,347.01,2500.0
2020-11-20 11:15:00,347.0,347.2,346.56,346.66,2265.0,347.0,347.2,346.56,346.66,2265.0
2020-11-20 11:20:00,346.77,347.12,346.3,346.8,2509.0,346.77,347.12,346.3,346.8,2509.0
2020-11-20 11:25:00,346.74,347.09,346.46,346.74,4458.0,346.74,347.09,346.46,346.74,4458.0
2020-11-20 11:30:00,346.44,346.7,346.25,346.5,4305.0,346.44,346.7,346.25,346.5,4305.0
2020-11-20 11:35:00,346.5,346.5,345.75,346.07,5450.0,346.5,346.5,345.75,346.07,5450.0
2020-11-20 11:40:00,346.01,346.07,345.61,345.69,1306.0,346.01,346.07,345.61,345.69,1306.0
2020-11-20 11:45:00,345.55,346.26,345.44,346.23,3100.0,345.55,346.26,345.44,346.23,3100.0
2020-11-20 11:50:00,346.11,346.16,345.87,345.91,1618.0,346.11,346.16,345.87,345.91,1618.0
2020-11-20 11:55:00,345.92,346.59,345.91,346.23,1102.0,345.92,346.59,345.91,346.23,1102.0
2020-11-20 12:00:00,346.29,346.53,346.15,346.31,3900.0,346.29,346.53,346.15,346.31,3900.0
2020-11-20 12:05:00,346.26,346.9,346.11,346.21,25454.0,346.26,346.9,346.11,346.21,25454.0
2020-11-20 12:10:00,346.45,347.1,346.13,347.1,5088.0,346.45,347.1,346.13,347.1,5088.0
2020-11-20 12:15:00,347.5,347.6,346.72,347.6,3565.0,347.5,347.6,346.72,347.6,3565.0
2020-11-20 12:20:00,347.75,347.85,347.62,347.79,3050.0,347.75,347.85,347.62,347.79,3050.0
2020-11-20 12:25:00,347.69,348.14,347.69,348.09,7116.0,347.69,348.14,347.69,348.09,7116.0
2020-11-20 12:30:00,347.94,348.02,347.59,347.74,2210.0,347.94,348.02,347.59,347.74,2210.0
2020-11-20 12:35:00,347.59,348.05,347.52,348.05,5855.0,347.59,348.05,347.52,348.05,5855.0
2020-11-20 12:40:00,348.05,348.44,347.94,348.35,7244.0,348.05,348.44,347.94,348.35,7244.0
2020-11-20 12:45:00,348.37,348.37,347.6,347.74,13881.0,348.37,348.37,347.6,347.74,13881.0
2020-11-20 12:50:00,347.76,348.06,347.46,347.81,11898.0,347.76,348.06,347.46,347.81,11898.0
2020-11-20 12:55:00,347.78,347.88,347.26,347.8,4600.0,347.78,347.88,347.26,347.8,4600.0
2020-11-20 13:00:00,347.89,348.88,347.83,348.42,23637.0,347.89,348.88,347.83,348.42,23637.0
2020-11-20 13:05:00,348.35,348.74,348.25,348.7,5267.0,348.35,348.74,348.25,348.7,5267.0
2020-11-20 13:10:00,348.68,349.44,348.5,349.33,9230.0,348.68,349.44,348.5,349.33,9230.0
2020-11-20 13:15:00,349.33,349.98,349.29,349.32,7251.0,349.33,349.98,349.29,349.32,7251.0
2020-11-20 13:20:00,349.2,349.27,348.95,349.19,1450.0,349.2,349.27,348.95,349.19,1450.0
2020-11-20 13:25:00,349.34,349.6,349.19,349.58,3118.0,349.34,349.6,349.19,349.58,3118.0
2020-11-20 13:30:00,349.53,349.62,348.81,348.81,1655.0,349.53,349.62,348.81,348.81,1655.0
2020-11-20 13:35:00,348.75,348.92,348.61,348.75,2000.0,348.75,348.92,348.61,348.75,2000.0
2020-11-20 13:40:00,348.91,348.91,348.48,348.72,5752.0,348.91,348.91,348.48,348.72,5752.0
2020-11-20 13:45:00,348.56,348.64,348.0,348.0,5112.0,348.56,348.64,348.0,348.0,5112.0
2020-11-20 13:50:00,347.78,348.43,347.46,348.23,3847.0,347.78,348.43,347.46,348.23,3847.0
2020-11-20 13:55:00,348.25,348.35,348.07,348.07,1400.0,348.25,348.35,348.07,348.07,1400.0
2020-11-20 14:00:00,348.22,348.45,348.09,348.24,2279.0,348.22,348.45,348.09,348.24,2279.0
2020-11-20 14:05:00,348.23,348.35,348.12,348.12,1978.0,348.23,348.35,348.12,348.12,1978.0
2020-11-20 14:10:00,348.12,348.12,347.43,348.1,4091.0,348.12,348.12,347.43,348.1,4091.0
2020-11-20 14:15:00,347.88,348.07,347.49,347.66,5466.0,347.88,348.07,347.49,347.66,5466.0
2020-11-20 14:20:00,347.13,347.9,346.88,347.58,3350.0,347.13,347.9,346.88,347.58,3350.0
2020-11-20 14:25:00,347.73,347.86,347.57,347.8,2851.0,347.73,347.86,347.57,347.8,2851.0
2020-11-20 14:30:00,347.73,348.16,347.73,348.16,2400.0,347.73,348.16,347.73,348.16,2400.0
2020-11-20 14:35:00,348.27,348.59,348.09,348.12,4400.0,348.27,348.59,348.09,348.12,4400.0
2020-11-20 14:40:00,348.09,348.32,347.82,348.25,1600.0,348.09,348.32,347.82,348.25,1600.0
2020-11-20 14:45:00,348.15,348.28,347.93,348.28,2142.0,348.15,348.28,347.93,348.28,2142.0
2020-11-20 14:50:00,348.33,348.34,348.03,348.08,2653.0,348.33,348.34,348.03,348.08,2653.0
2020-11-20 14:55:00,348.11,348.14,347.84,347.97,2461.0,348.11,348.14,347.84,347.97,2461.0
2020-11-20 15:00:00,348.11,348.4,348.09,348.19,2817.0,348.11,348.4,348.09,348.19,2817.0
2020-11-20 15:05:00,348.02,348.36,347.7,347.7,2900.0,348.02,348.36,347.7,347.7,2900.0
2020-11-20 15:10:00,347.6,347.68,346.79,347.32,9296.0,347.6,347.68,346.79,347.32,9296.0
2020-11-20 15:15:00,347.31,347.31,346.39,346.41,4659.0,347.31,347.31,346.39,346.41,4659.0
2020-11-20 15:20:00,346.52,347.08,346.06,346.87,4594.0,346.52,347.08,346.06,346.87,4594.0
2020-11-20 15:25:00,346.87,346.94,346.71,346.85,1050.0,346.87,346.94,346.71,346.85,1050.0
2020-11-20 15:30:00,346.74,347.03,346.47,346.77,5678.0,346.74,347.03,346.47,346.77,5678.0
2020-11-20 15:35:00,346.54,347.24,346.46,347.24,6578.0,346.54,347.24,346.46,347.24,6578.0
2020-11-20 15:40:00,347.26,347.69,347.15,347.53,9188.0,347.26,347.69,347.15,347.53,9188.0
2020-11-20 15:45:00,347.43,347.98,347.21,347.23,13944.0,347.43,347.98,347.21,347.23,13944.0
2020-11-20 15:50:00,347.12,347.15,346.06,346.42,9818.0,347.12,347.15,346.06,346.42,9818.0
2020-11-20 15:55:00,346.11,346.45,345.74,345.74,34847.0,346.11,346.45,345.74,345.74,34847.0
2020-11-23 09:30:00,348.45,349.93,347.12,348.29,18091.0,348.45,349.93,347.12,348.29,18091.0
2020-11-23 09:35:00,348.07,348.6,346.96,347.31,13712.0,348.07,348.6,346.96,347.31,13712.0
2020-11-23 09:40:00,347.31,349.13,347.02,348.87,9470.0,347.31,349.13,347.02,348.87,9470.0
2020-11-23 09:45:00,348.56,351.41,348.48,351.19,15743.0,348.56,351.41,348.48,351.19,15743.0
2020-11-23 09:50:00,351.03,351.19,349.94,351.0,9158.0,351.03,351.19,349.94,351.0,9158.0
2020-11-23 09:55:00,350.65,350.98,348.59,348.59,8750.0,350.65,350.98,348.59,348.59,8750.0
2020-11-23 10:00:00,349.17,349.37,348.26,348.8,6350.0,349.17,349.37,348.26,348.8,6350.0
2020-11-23 10:05:00,349.43,349.77,348.01,348.47,5908.0,349.43,349.77,348.01,348.47,5908.0
2020-11-23 10:10:00,348.24,348.24,346.6,347.87,8042.0,348.24,348.24,346.6,347.87,8042.0
2020-11-23 10:15:00,347.96,349.11,347.91,348.63,9791.0,347.96,349.11,347.91,348.63,9791.0
2020-11-23 10:20:00,348.35,348.69,346.64,346.81,8564.0,348.35,348.69,346.64,346.81,8564.0
2020-11-23 10:25:00,346.8,346.8,344.6,344.6,28633.0,346.8,346.8,344.6,344.6,28633.0
2020-11-23 10:30:00,344.6,345.46,344.26,344.85,13594.0,344.6,345.46,344.26,344.85,13594.0
2020-11-23 10:35:00,344.71,345.48,344.25,344.59,11325.0,344.71,345.48,344.25,344.59,11325.0
2020-11-23 10:40:00,344.55,345.13,344.05,344.22,5477.0,344.55,345.13,344.05,344.22,5477.0
2020-11-23 10:45:00,344.22,344.55,344.17,344.52,3630.0,344.22,344.55,344.17,344.52,3630.0
2020-11-23 10:50:00,344.66,345.17,344.61,345.17,4149.0,344.66,345.17,344.61,345.17,4149.0
2020-11-23 10:55:00,345.54,347.1,345.39,346.93,11254.0,345.54,347.1,345.39,346.93,11254.0
2020-11-23 11:00:00,346.75,347.11,346.45,347.09,3115.0,346.75,347.11,346.45,347.09,3115.0
2020-11-23 11:05:00,347.1,347.19,346.06,346.06,4951.0,347.1,347.19,346.06,346.06,4951.0
2020-11-23 11:10:00,346.13,346.14,343.62,344.11,15544.0,346.13,346.14,343.62,344.11,15544.0
2020-11-23 11:15:00,344.16,344.92,343.8,344.6,5218.0,344.16,344.92,343.8,344.6,5218.0
2020-11-23 11:20:00,345.24,345.99,344.88,345.88,11162.0,345.24,345.99,344.88,345.88,11162.0
2020-11-23 11:25:00,345.31,346.82,345.31,346.49,4300.0,345.31,346.82,345.31,346.49,4300.0
2020-11-23 11:30:00,346.72,347.6,346.66,346.79,3800.0,346.72,347.6,346.66,346.79,3800.0
2020-11-23 11:35:00,346.94,348.06,346.93,347.63,3457.0,346.94,348.06,346.93,347.63,3457.0
2020-11-23 11:40:00,347.79,348.53,346.83,348.53,6798.0,347.79,348.53,346.83,348.53,6798.0
2020-11-23 11:45:00,348.54,349.11,348.28,348.98,5665.0,348.54,349.11,348.28,348.98,5665.0
2020-11-23 11:50:00,349.14,349.17,348.18,349.02,10372.0,349.14,349.17,348.18,349.02,10372.0
2020-11-23 11:55:00,348.42,349.63,348.41,349.32,8518.0,348.42,349.63,348.41,349.32,8518.0
2020-11-23 12:00:00,349.04,349.24,348.12,348.72,2100.0,349.04,349.24,348.12,348.72,2100.0
2020-11-23 12:05:00,348.55,348.85,347.6,347.9,1877.0,348.55,348.85,347.6,347.9,1877.0
2020-11-23 12:10:00,347.64,348.52,347.64,348.51,1600.0,347.64,348.52,347.64,348.51,1600.0
2020-11-23 12:15:00,348.84,349.56,348.6,349.37,4283.0,348.84,349.56,348.6,349.37,4283.0
2020-11-23 12:20:00,349.31,349.62,349.08,349.54,2005.0,349.31,349.62,349.08,349.54,2005.0
2020-11-23 12:25:00,349.64,349.8,349.27,349.56,2114.0,349.64,349.8,349.27,349.56,2114.0
2020-11-23 12:30:00,349.7,349.7,349.34,349.42,1000.0,349.7,349.7,349.34,349.42,1000.0
2020-11-23 12:35:00,349.2,349.44,349.05,349.21,2000.0,349.2,349.44,349.05,349.21,2000.0
2020-11-23 12:40:00,349.11,349.31,348.94,349.31,2062.0,349.11,349.31,348.94,349.31,2062.0
2020-11-23 12:45:00,349.1,349.96,349.08,349.76,2252.0,349.1,349.96,349.08,349.76,2252.0
2020-11-23 12:50:00,349.77,349.77,349.6,349.62,1373.0,349.77,349.77,349.6,349.62,1373.0
2020-11-23 12:55:00,349.42,349.57,349.42,349.56,300.0,349.42,349.57,349.42,349.56,300.0
2020-11-23 13:00:00,349.73,349.86,349.3,349.6,3745.0,349.73,349.86,349.3,349.6,3745.0
2020-11-23 13:05:00,349.66,349.82,349.6,349.78,2900.0,349.66,349.82,349.6,349.78,2900.0
2020-11-23 13:10:00,349.61,349.62,349.31,349.42,1350.0,349.61,349.62,349.31,349.42,1350.0
2020-11-23 13:15:00,349.62,350.0,349.53,349.53,2717.0,349.62,350.0,349.53,349.53,2717.0
2020-11-23 13:20:00,349.58,349.86,349.23,349.53,1100.0,349.58,349.86,349.23,349.53,1100.0
2020-11-23 13:25:00,349.35,349.62,349.07,349.31,2209.0,349.35,349.62,349.07,349.31,2209.0
2020-11-23 13:30:00,349.74,349.83,349.21,349.79,1459.0,349.74,349.83,349.21,349.79,1459.0
2020-11-23 13:35:00,349.81,349.99,349.02,349.02,2109.0,349.81,349.99,349.02,349.02,2109.0
2020-11-23 13:40:00,349.14,349.28,348.59,348.79,2245.0,349.14,349.28,348.59,348.79,2245.0
2020-11-23 13:45:00,348.74,349.54,348.74,348.9,3580.0,348.74,349.54,348.74,348.9,3580.0
2020-11-23 13:50:00,348.79,349.13,348.79,349.13,832.0,348.79,349.13,348.79,349.13,832.0
2020-11-23 13:55:00,348.97,349.29,348.97,349.18,3253.0,348.97,349.29,348.97,349.18,3253.0
2020-11-23 14:00:00,349.17,349.22,348.84,349.03,1000.0,349.17,349.22,348.84,349.03,1000.0
2020-11-23 14:05:00,348.79,349.24,348.79,348.85,3052.0,348.79,349.24,348.79,348.85,3052.0
2020-11-23 14:10:00,348.59,348.69,348.46,348.5,3466.0,348.59,348.69,348.46,348.5,3466.0
2020-11-23 14:15:00,348.63,349.06,348.63,348.81,3500.0,348.63,349.06,348.63,348.81,3500.0
2020-11-23 14:20:00,348.58,349.21,348.46,349.21,2174.0,348.58,349.21,348.46,349.21,2174.0
2020-11-23 14:25:00,349.22,349.25,348.92,349.17,1618.0,349.22,349.25,348.92,349.17,1618.0
2020-11-23 14:30:00,349.09,349.64,349.09,349.63,1985.0,349.09,349.64,349.09,349.63,1985.0
2020-11-23 14:35:00,349.51,349.78,349.42,349.53,3189.0,349.51,349.78,349.42,349.53,3189.0
2020-11-23 14:40:00,349.39,349.53,349.14,349.3,1300.0,349.39,349.53,349.14,349.3,1300.0
2020-11-23 14:45:00,349.33,349.53,348.94,348.94,1000.0,349.33,349.53,348.94,348.94,1000.0
2020-11-23 14:50:00,348.87,350.04,348.52,350.01,5485.0,348.87,350.04,348.52,350.01,5485.0
2020-11-23 14:55:00,350.06,350.75,350.06,350.45,7313.0,350.06,350.75,350.06,350.45,7313.0
2020-11-23 15:00:00,350.2,350.82,350.2,350.42,4538.0,350.2,350.82,350.2,350.42,4538.0
2020-11-23 15:05:00,350.43,350.67,350.17,350.35,2813.0,350.43,350.67,350.17,350.35,2813.0
2020-11-23 15:10:00,350.37,350.48,349.97,349.97,4556.0,350.37,350.48,349.97,349.97,4556.0
2020-11-23 15:15:00,349.99,350.13,349.8,349.86,1916.0,349.99,350.13,349.8,349.86,1916.0
2020-11-23 15:20:00,350.09,350.11,349.19,349.46,3817.0,350.09,350.11,349.19,349.46,3817.0
2020-11-23 15:25:00,349.67,350.0,349.49,349.68,5654.0,349.67,350.0,349.49,349.68,5654.0
2020-11-23 15:30:00,349.56,349.56,348.59,348.65,5800.0,349.56,349.56,348.59,348.65,5800.0
2020-11-23 15:35:00,348.55,348.7,347.07,347.77,10331.0,348.55,348.7,347.07,347.77,10331.0
2020-11-23 15:40:00,347.86,348.46,347.86,348.22,5878.0,347.86,348.46,347.86,348.22,5878.0
2020-11-23 15:45:00,348.25,348.57,348.01,348.13,8213.0,348.25,348.57,348.01,348.13,8213.0
2020-11-23 15:50:00,348.0,348.91,348.0,348.07,9050.0,348.0,348.91,348.0,348.07,9050.0
2020-11-23 15:55:00,348.13,348.7,347.59,348.54,21423.0,348.13,348.7,347.59,348.54,21423.0
2020-11-24 09:30:00,351.3,352.0,349.01,349.62,14110.0,351.3,352.0,349.01,349.62,14110.0
2020-11-24 09:35:00,349.39,349.99,346.05,346.78,10115.0,349.39,349.99,346.05,346.78,10115.0
2020-11-24 09:40:00,346.87,347.28,345.74,346.49,21924.0,346.87,347.28,345.74,346.49,21924.0
2020-11-24 09:45:00,346.41,348.34,346.26,347.8,11040.0,346.41,348.34,346.26,347.8,11040.0
2020-11-24 09:50:00,347.75,349.62,347.75,348.85,3808.0,347.75,349.62,347.75,348.85,3808.0
2020-11-24 09:55:00,349.19,349.93,348.16,349.41,3400.0,349.19,349.93,348.16,349.41,3400.0
2020-11-24 10:00:00,349.08,349.89,348.05,348.05,3171.0,349.08,349.89,348.05,348.05,3171.0
2020-11-24 10:05:00,348.27,348.31,348.0,348.1,1451.0,348.27,348.31,348.0,348.1,1451.0
2020-11-24 10:10:00,347.97,348.1,346.51,346.51,3135.0,347.97,348.1,346.51,346.51,3135.0
2020-11-24 10:15:00,346.5,346.94,345.9,346.03,3636.0,346.5,346.94,345.9,346.03,3636.0
2020-11-24 10:20:00,345.91,346.34,345.76,346.01,6423.0,345.91,346.34,345.76,346.01,6423.0
2020-11-24 10:25:00,345.96,346.09,344.41,344.65,8882.0,345.96,346.09,344.41,344.65,8882.0
2020-11-24 10:30:00,344.71,345.77,344.63,345.34,4499.0,344.71,345.77,344.63,345.34,4499.0
2020-11-24 10:35:00,345.34,346.66,345.34,346.22,3326.0,345.34,346.66,345.34,346.22,3326.0
2020-11-24 10:40:00,346.64,348.27,346.45,348.27,16090.0,346.64,348.27,346.45,348.27,16090.0
2020-11-24 10:45:00,347.85,348.05,347.6,347.66,3662.0,347.85,348.05,347.6,347.66,3662.0
2020-11-24 10:50:00,347.66,348.28,347.55,348.15,16481.0,347.66,348.28,347.55,348.15,16481.0
2020-11-24 10:55:00,348.15,348.56,347.42,347.75,15568.0,348.15,348.56,347.42,347.75,15568.0
2020-11-24 11:00:00,347.75,348.65,347.51,347.96,6448.0,347.75,348.65,347.51,347.96,6448.0
2020-11-24 11:05:00,348.0,348.11,347.27,347.54,2476.0,348.0,348.11,347.27,347.54,2476.0
2020-11-24 11:10:00,348.07,348.07,347.18,347.63,5200.0,348.07,348.07,347.18,347.63,5200.0
2020-11-24 11:15:00,347.63,347.99,347.3,347.43,7072.0,347.63,347.99,347.3,347.43,7072.0
2020-11-24 11:20:00,347.3,347.51,346.44,346.96,9050.0,347.3,347.51,346.44,346.96,9050.0
2020-11-24 11:25:00,346.85,347.54,346.85,347.26,2866.0,346.85,347.54,346.85,347.26,2866.0
2020-11-24 11:30:00,347.43,347.95,347.42,347.95,6793.0,347.43,347.95,347.42,347.95,6793.0
2020-11-24 11:35:00,348.01,348.03,347.5,347.63,4000.0,348.01,348.03,347.5,347.63,4000.0
2020-11-24 11:40:00,347.76,347.95,347.56,347.63,2907.0,347.76,347.95,347.56,347.63,2907.0
2020-11-24 11:45:00,347.7,347.76,347.35,347.67,1300.0,347.7,347.76,347.35,347.67,1300.0
2020-11-24 11:50:00,347.65,348.49,347.64,348.47,6564.0,347.65,348.49,347.64,348.47,6564.0
2020-11-24 11:55:00,348.01,348.15,347.57,347.58,1925.0,348.01,348.15,347.57,347.58,1925.0
2020-11-24 12:00:00,347.53,348.09,347.0,348.09,2100.0,347.53,348.09,347.0,348.09,2100.0
2020-11-24 12:05:00,348.02,348.04,347.74,347.9,1100.0,348.02,348.04,347.74,347.9,1100.0
2020-11-24 12:10:00,347.47,348.41,347.46,348.41,3910.0,347.47,348.41,347.46,348.41,3910.0
2020-11-24 12:15:00,348.19,348.75,348.19,348.48,900.0,348.19,348.75,348.19,348.48,900.0
2020-11-24 12:20:00,348.82,349.47,348.68,349.39,2865.0,348.82,349.47,348.68,349.39,2865.0
2020-11-24 12:25:00,349.39,349.52,348.98,349.23,1000.0,349.39,349.52,348.98,349.23,1000.0
2020-11-24 12:30:00,349.47,349.49,349.09,349.49,3050.0,349.47,349.49,349.09,349.49,3050.0
2020-11-24 12:35:00,349.25,349.54,349.0,349.11,1953.0,349.25,349.54,349.0,349.11,1953.0
2020-11-24 12:40:00,348.99,349.03,348.72,348.73,3175.0,348.99,349.03,348.72,348.73,3175.0
2020-11-24 12:45:00,348.86,349.47,348.86,349.36,3346.0,348.86,349.47,348.86,349.36,3346.0
2020-11-24 12:50:00,349.52,349.77,349.37,349.48,2937.0,349.52,349.77,349.37,349.48,2937.0
2020-11-24 12:55:00,349.6,349.84,349.6,349.81,2055.0,349.6,349.84,349.6,349.81,2055.0
2020-11-24 13:00:00,349.51,349.77,349.46,349.75,1000.0,349.51,349.77,349.46,349.75,1000.0
2020-11-24 13:05:00,349.43,349.55,349.21,349.44,1765.0,349.43,349.55,349.21,349.44,1765.0
2020-11-24 13:10:00,349.53,349.65,349.4,349.63,1450.0,349.53,349.65,349.4,349.63,1450.0
2020-11-24 13:15:00,349.76,349.81,349.46,349.67,3998.0,349.76,349.81,349.46,349.67,3998.0
2020-11-24 13:20:00,349.63,349.63,349.17,349.17,971.0,349.63,349.63,349.17,349.17,971.0
2020-11-24 13:25:00,349.21,349.22,348.97,349.22,1300.0,349.21,349.22,348.97,349.22,1300.0
2020-11-24 13:30:00,349.28,349.49,349.22,349.37,2883.0,349.28,349.49,349.22,349.37,2883.0
2020-11-24 13:35:00,349.35,349.68,349.35,349.52,1700.0,349.35,349.68,349.35,349.52,1700.0
2020-11-24 13:40:00,349.54,349.67,349.54,349.64,500.0,349.54,349.67,349.54,349.64,500.0
2020-11-24 13:45:00,349.56,349.56,349.18,349.46,1500.0,349.56,349.56,349.18,349.46,1500.0
2020-11-24 13:50:00,348.9,349.2,348.9,349.08,1328.0,348.9,349.2,348.9,349.08,1328.0
2020-11-24 13:55:00,349.22,349.5,349.0,349.33,2563.0,349.22,349.5,349.0,349.33,2563.0
2020-11-24 14:00:00,349.4,349.64,349.34,349.5,2114.0,349.4,349.64,349.34,349.5,2114.0
2020-11-24 14:05:00,349.4,349.4,348.51,348.51,3250.0,349.4,349.4,348.51,348.51,3250.0
2020-11-24 14:10:00,348.79,348.8,348.65,348.67,1672.0,348.79,348.8,348.65,348.67,1672.0
2020-11-24 14:15:00,348.68,348.7,348.18,348.36,1102.0,348.68,348.7,348.18,348.36,1102.0
2020-11-24 14:20:00,348.21,348.62,348.2,348.26,2432.0,348.21,348.62,348.2,348.26,2432.0
2020-11-24 14:25:00,348.28,348.47,348.17,348.32,1300.0,348.28,348.47,348.17,348.32,1300.0
2020-11-24 14:30:00,348.42,348.85,348.24,348.85,4160.0,348.42,348.85,348.24,348.85,4160.0
2020-11-24 14:35:00,348.89,349.0,348.71,348.71,1000.0,348.89,349.0,348.71,348.71,1000.0
2020-11-24 14:40:00,348.85,349.12,348.84,348.98,826.0,348.85,349.12,348.84,348.98,826.0
2020-11-24 14:45:00,348.78,348.79,348.47,348.67,2600.0,348.78,348.79,348.47,348.67,2600.0
2020-11-24 14:50:00,348.75,349.27,348.75,349.17,2150.0,348.75,349.27,348.75,349.17,2150.0
2020-11-24 14:55:00,349.08,349.2,348.96,349.13,1803.0,349.08,349.2,348.96,349.13,1803.0
2020-11-24 15:00:00,349.21,349.27,348.82,348.86,2700.0,349.21,349.27,348.82,348.86,2700.0
2020-11-24 15:05:00,348.93,348.93,348.56,348.77,2207.0,348.93,348.93,348.56,348.77,2207.0
2020-11-24 15:10:00,348.76,349.14,348.76,348.77,2100.0,348.76,349.14,348.76,348.77,2100.0
2020-11-24 15:15:00,348.81,349.0,348.55,348.93,3471.0,348.81,349.0,348.55,348.93,3471.0
2020-11-24 15:20:00,349.07,349.31,348.67,349.17,3100.0,349.07,349.31,348.67,349.17,3100.0
2020-11-24 15:25:00,349.25,349.54,349.01,349.53,4980.0,349.25,349.54,349.01,349.53,4980.0
2020-11-24 15:30:00,349.5,349.73,349.26,349.73,5107.0,349.5,349.73,349.26,349.73,5107.0
2020-11-24 15:35:00,349.58,349.89,349.16,349.16,4200.0,349.58,349.89,349.16,349.16,4200.0
2020-11-24 15:40:00,349.13,349.38,348.98,349.03,5265.0,349.13,349.38,348.98,349.03,5265.0
2020-11-24 15:45:00,348.83,349.1,348.77,348.9,4300.0,348.83,349.1,348.77,348.9,4300.0
2020-11-24 15:50:00,349.09,349.65,348.68,349.65,11378.0,349.09,349.65,348.68,349.65,11378.0
2020-11-24 15:55:00,349.64,349.64,348.76,349.5,23652.0,349.64,349.64,348.76,349.5,23652.0
2020-11-25 09:30:00,350.0,350.19,348.18,350.19,20730.0,350.0,350.19,348.18,350.19,20730.0
2020-11-25 09:35:00,349.75,353.08,349.75,352.97,15932.0,349.75,353.08,349.75,352.97,15932.0
2020-11-25 09:40:00,353.2,354.43,352.99,353.28,9515.0,353.2,354.43,352.99,353.28,9515.0
2020-11-25 09:45:00,353.39,356.67,353.39,356.24,48316.0,353.39,356.67,353.39,356.24,48316.0
2020-11-25 09:50:00,356.34,357.2,355.99,356.75,12812.0,356.34,357.2,355.99,356.75,12812.0
2020-11-25 09:55:00,356.6,356.78,352.23,352.23,14391.0,356.6,356.78,352.23,352.23,14391.0
2020-11-25 10:00:00,352.61,353.1,351.82,352.43,15357.0,352.61,353.1,351.82,352.43,15357.0
2020-11-25 10:05:00,352.63,353.19,352.0,352.97,18791.0,352.63,353.19,352.0,352.97,18791.0
2020-11-25 10:10:00,353.02,353.02,351.52,352.58,10727.0,353.02,353.02,351.52,352.58,10727.0
2020-11-25 10:15:00,352.71,353.82,351.99,353.11,16606.0,352.71,353.82,351.99,353.11,16606.0
2020-11-25 10:20:00,353.06,354.0,353.06,354.0,6452.0,353.06,354.0,353.06,354.0,6452.0
2020-11-25 10:25:00,353.8,353.8,351.32,351.32,6112.0,353.8,353.8,351.32,351.32,6112.0
2020-11-25 10:30:00,351.9,352.6,351.61,352.13,3950.0,351.9,352.6,351.61,352.13,3950.0
2020-11-25 10:35:00,352.33,352.87,352.02,352.63,2833.0,352.33,352.87,352.02,352.63,2833.0
2020-11-25 10:40:00,352.87,352.87,352.0,352.38,4080.0,352.87,352.87,352.0,352.38,4080.0
2020-11-25 10:45:00,352.18,352.77,352.13,352.24,7137.0,352.18,352.77,352.13,352.24,7137.0
2020-11-25 10:50:00,352.5,354.64,352.5,354.34,10760.0,352.5,354.64,352.5,354.34,10760.0
2020-11-25 10:55:00,354.4,354.77,353.65,353.97,5733.0,354.4,354.77,353.65,353.97,5733.0
2020-11-25 11:00:00,354.24,354.77,353.45,353.64,5290.0,354.24,354.77,353.45,353.64,5290.0
2020-11-25 11:05:00,353.36,354.73,353.35,354.73,3443.0,353.36,354.73,353.35,354.73,3443.0
2020-11-25 11:10:00,354.57,354.58,354.0,354.37,9383.0,354.57,354.58,354.0,354.37,9383.0
2020-11-25 11:15:00,354.25,354.63,354.02,354.28,9856.0,354.25,354.63,354.02,354.28,9856.0
2020-11-25 11:20:00,354.42,355.34,354.39,355.31,18999.0,354.42,355.34,354.39,355.31,18999.0
2020-11-25 11:25:00,355.2,355.87,355.05,355.77,7797.0,355.2,355.87,355.05,355.77,7797.0
2020-11-25 11:30:00,355.77,355.77,354.66,354.9,8253.0,355.77,355.77,354.66,354.9,8253.0
2020-11-25 11:35:00,354.72,354.89,354.52,354.52,11926.0,354.72,354.89,354.52,354.52,11926.0
2020-11-25 11:40:00,354.54,355.04,354.0,354.88,14752.0,354.54,355.04,354.0,354.88,14752.0
2020-11-25 11:45:00,354.95,355.61,354.67,355.37,9017.0,354.95,355.61,354.67,355.37,9017.0
2020-11-25 11:50:00,355.4,355.45,354.74,355.18,5312.0,355.4,355.45,354.74,355.18,5312.0
2020-11-25 11:55:00,355.35,355.4,355.05,355.19,1978.0,355.35,355.4,355.05,355.19,1978.0
2020-11-25 12:00:00,355.2,355.2,354.44,354.88,4990.0,355.2,355.2,354.44,354.88,4990.0
2020-11-25 12:05:00,354.67,355.38,354.67,355.18,10213.0,354.67,355.38,354.67,355.18,10213.0
2020-11-25 12:10:00,355.41,355.56,354.26,354.69,5648.0,355.41,355.56,354.26,354.69,5648.0
2020-11-25 12:15:00,354.59,355.46,354.37,355.46,4973.0,354.59,355.46,354.37,355.46,4973.0
2020-11-25 12:20:00,355.43,355.52,355.24,355.52,1100.0,355.43,355.52,355.24,355.52,1100.0
2020-11-25 12:25:00,355.79,355.79,355.45,355.45,700.0,355.79,355.79,355.45,355.45,700.0
2020-11-25 12:30:00,355.48,355.68,355.0,355.25,2476.0,355.48,355.68,355.0,355.25,2476.0
2020-11-25 12:35:00,355.0,355.25,354.9,354.9,1795.0,355.0,355.25,354.9,354.9,1795.0
2020-11-25 12:40:00,354.59,355.61,354.59,355.21,4147.0,354.59,355.61,354.59,355.21,4147.0
2020-11-25 12:45:00,355.25,356.65,355.15,356.65,16381.0,355.25,356.65,355.15,356.65,16381.0
2020-11-25 12:50:00,356.56,357.18,356.31,357.14,11950.0,356.56,357.18,356.31,357.14,11950.0
2020-11-25 12:55:00,357.14,357.69,357.06,357.14,7466.0,357.14,357.69,357.06,357.14,7466.0
2020-11-25 13:00:00,356.84,357.5,356.6,356.75,3405.0,356.84,357.5,356.6,356.75,3405.0
2020-11-25 13:05:00,356.98,357.43,356.95,357.0,2600.0,356.98,357.43,356.95,357.0,2600.0
2020-11-25 13:10:00,356.77,356.77,356.06,356.21,2800.0,356.77,356.77,356.06,356.21,2800.0
2020-11-25 13:15:00,356.15,356.39,355.72,356.29,8466.0,356.15,356.39,355.72,356.29,8466.0
2020-11-25 13:20:00,356.06,356.63,356.05,356.4,2528.0,356.06,356.63,356.05,356.4,2528.0
2020-11-25 13:25:00,356.3,357.34,356.3,357.21,4381.0,356.3,357.34,356.3,357.21,4381.0
2020-11-25 13:30:00,357.02,357.82,357.0,357.6,11660.0,357.02,357.82,357.0,357.6,11660.0
2020-11-25 13:35:00,357.4,357.66,357.34,357.52,3344.0,357.4,357.66,357.34,357.52,3344.0
2020-11-25 13:40:00,357.5,358.25,357.48,358.0,8305.0,357.5,358.25,357.48,358.0,8305.0
2020-11-25 13:45:00,357.84,357.88,357.29,357.3,4571.0,357.84,357.88,357.29,357.3,4571.0
2020-11-25 13:50:00,357.17,357.59,356.6,357.32,8177.0,357.17,357.59,356.6,357.32,8177.0
2020-11-25 13:55:00,357.25,357.25,356.92,357.16,3635.0,357.25,357.25,356.92,357.16,3635.0
2020-11-25 14:00:00,357.03,357.1,356.01,356.31,4052.0,357.03,357.1,356.01,356.31,4052.0
2020-11-25 14:05:00,356.56,356.71,355.87,356.0,6165.0,356.56,356.71,355.87,356.0,6165.0
2020-11-25 14:10:00,356.04,356.13,355.81,355.98,6600.0,356.04,356.13,355.81,355.98,6600.0
2020-11-25 14:15:00,356.09,356.36,355.94,356.23,3015.0,356.09,356.36,355.94,356.23,3015.0
2020-11-25 14:20:00,356.15,356.74,356.11,356.63,3878.0,356.15,356.74,356.11,356.63,3878.0
2020-11-25 14:25:00,356.73,357.46,356.6,357.24,8047.0,356.73,357.46,356.6,357.24,8047.0
2020-11-25 14:30:00,357.23,357.23,356.89,357.12,5405.0,357.23,357.23,356.89,357.12,5405.0
2020-11-25 14:35:00,357.14,357.32,356.83,357.32,5316.0,357.14,357.32,356.83,357.32,5316.0
2020-11-25 14:40:00,357.34,357.74,356.96,357.14,5206.0,357.34,357.74,356.96,357.14,5206.0
2020-11-25 14:45:00,356.97,357.52,356.83,357.17,14643.0,356.97,357.52,356.83,357.17,14643.0
2020-11-25 14:50:00,357.0,357.31,356.77,357.31,6040.0,357.0,357.31,356.77,357.31,6040.0
2020-11-25 14:55:00,357.3,357.78,357.29,357.78,7318.0,357.3,357.78,357.29,357.78,7318.0
2020-11-25 15:00:00,357.77,357.89,357.5,357.74,4415.0,357.77,357.89,357.5,357.74,4415.0
2020-11-25 15:05:00,357.65,357.95,357.56,357.83,3300.0,357.65,357.95,357.56,357.83,3300.0
2020-11-25 15:10:00,357.92,358.05,357.17,357.17,6152.0,357.92,358.05,357.17,357.17,6152.0
2020-11-25 15:15:00,357.22,357.22,356.63,356.75,4774.0,357.22,357.22,356.63,356.75,4774.0
2020-11-25 15:20:00,356.73,357.19,356.7,357.11,9977.0,356.73,357.19,356.7,357.11,9977.0
2020-11-25 15:25:00,357.11,357.36,356.9,357.19,4950.0,357.11,357.36,356.9,357.19,4950.0
2020-11-25 15:30:00,357.27,357.43,357.11,357.43,3881.0,357.27,357.43,357.11,357.43,3881.0
2020-11-25 15:35:00,357.49,357.67,357.05,357.28,4605.0,357.49,357.67,357.05,357.28,4605.0
2020-11-25 15:40:00,357.17,357.62,357.15,357.62,6985.0,357.17,357.62,357.15,357.62,6985.0
2020-11-25 15:45:00,357.77,358.02,357.61,357.7,14663.0,357.77,358.02,357.61,357.7,14663.0
2020-11-25 15:50:00,357.78,357.87,357.59,357.59,16713.0,357.78,357.87,357.59,357.59,16713.0
2020-11-25 15:55:00,357.6,357.86,357.24,357.85,19392.0,357.6,357.86,357.24,357.85,19392.0
2020-11-27 09:30:00,361.8,363.99,360.24,360.96,48738.0,361.8,363.99,360.24,360.96,48738.0
2020-11-27 09:35:00,360.66,361.02,358.01,360.33,8877.0,360.66,361.02,358.01,360.33,8877.0
2020-11-27 09:40:00,360.62,361.26,359.16,361.26,7660.0,360.62,361.26,359.16,361.26,7660.0
2020-11-27 09:45:00,360.76,362.5,360.35,362.31,8710.0,360.76,362.5,360.35,362.31,8710.0
2020-11-27 09:50:00,361.98,363.28,360.55,361.0,11804.0,361.98,363.28,360.55,361.0,11804.0
2020-11-27 09:55:00,361.02,361.14,360.19,360.63,15589.0,361.02,361.14,360.19,360.63,15589.0
2020-11-27 10:00:00,360.41,361.17,358.79,358.79,27805.0,360.41,361.17,358.79,358.79,27805.0
2020-11-27 10:05:00,358.53,359.89,358.52,359.26,7160.0,358.53,359.89,358.52,359.26,7160.0
2020-11-27 10:10:00,359.99,361.86,359.76,361.84,23897.0,359.99,361.86,359.76,361.84,23897.0
2020-11-27 10:15:00,361.83,361.95,360.66,361.31,13237.0,361.83,361.95,360.66,361.31,13237.0
2020-11-27 10:20:00,361.32,362.26,361.17,362.25,18317.0,361.32,362.26,361.17,362.25,18317.0
2020-11-27 10:25:00,362.25,362.81,361.0,361.53,13577.0,362.25,362.81,361.0,361.53,13577.0
2020-11-27 10:30:00,361.91,361.97,361.0,361.5,8992.0,361.91,361.97,361.0,361.5,8992.0
2020-11-27 10:35:00,361.41,361.41,359.8,359.95,5497.0,361.41,361.41,359.8,359.95,5497.0
2020-11-27 10:40:00,359.56,361.49,359.53,361.49,8807.0,359.56,361.49,359.53,361.49,8807.0
2020-11-27 10:45:00,361.49,361.99,360.71,361.29,4713.0,361.49,361.99,360.71,361.29,4713.0
2020-11-27 10:50:00,361.33,363.5,361.14,363.36,7039.0,361.33,363.5,361.14,363.36,7039.0
2020-11-27 10:55:00,363.33,363.52,362.43,362.81,6662.0,363.33,363.52,362.43,362.81,6662.0
2020-11-27 11:00:00,362.75,364.55,362.75,364.55,16459.0,362.75,364.55,362.75,364.55,16459.0
2020-11-27 11:05:00,364.44,365.33,364.13,365.0,20841.0,364.44,365.33,364.13,365.0,20841.0
2020-11-27 11:10:00,364.94,365.03,364.18,364.5,9216.0,364.94,365.03,364.18,364.5,9216.0
2020-11-27 11:15:00,364.4,365.09,363.82,365.08,9885.0,364.4,365.09,363.82,365.08,9885.0
2020-11-27 11:20:00,365.08,365.08,363.88,364.07,7884.0,365.08,365.08,363.88,364.07,7884.0
2020-11-27 11:25:00,364.05,364.48,363.53,363.61,3035.0,364.05,364.48,363.53,363.61,3035.0
2020-11-27 11:30:00,363.8,364.84,363.61,364.24,5547.0,363.8,364.84,363.61,364.24,5547.0
2020-11-27 11:35:00,364.02,364.02,363.12,363.57,3749.0,364.02,364.02,363.12,363.57,3749.0
2020-11-27 11:40:00,363.5,364.09,362.21,362.21,7056.0,363.5,364.09,362.21,362.21,7056.0
2020-11-27 11:45:00,362.11,362.72,361.39,362.72,13901.0,362.11,362.72,361.39,362.72,13901.0
2020-11-27 11:50:00,362.74,362.81,361.56,362.78,7000.0,362.74,362.81,361.56,362.78,7000.0
2020-11-27 11:55:00,362.94,363.71,362.83,363.6,7359.0,362.94,363.71,362.83,363.6,7359.0
2020-11-27 12:00:00,363.62,363.73,362.85,363.44,6077.0,363.62,363.73,362.85,363.44,6077.0
2020-11-27 12:05:00,363.47,364.73,363.46,364.54,10058.0,363.47,364.73,363.46,364.54,10058.0
2020-11-27 12:10:00,364.48,364.59,364.0,364.31,14397.0,364.48,364.59,364.0,364.31,14397.0
2020-11-27 12:15:00,364.4,364.65,364.1,364.65,18074.0,364.4,364.65,364.1,364.65,18074.0
2020-11-27 12:20:00,364.52,364.7,363.8,364.56,7401.0,364.52,364.7,363.8,364.56,7401.0
2020-11-27 12:25:00,364.49,365.0,364.01,364.54,11129.0,364.49,365.0,364.01,364.54,11129.0
2020-11-27 12:30:00,364.52,365.1,364.16,364.37,10446.0,364.52,365.1,364.16,364.37,10446.0
2020-11-27 12:35:00,364.46,364.73,362.88,363.02,16573.0,364.46,364.73,362.88,363.02,16573.0
2020-11-27 12:40:00,363.2,363.89,362.81,362.87,7660.0,363.2,363.89,362.81,362.87,7660.0
2020-11-27 12:45:00,363.1,364.5,363.1,364.42,8706.0,363.1,364.5,363.1,364.42,8706.0
2020-11-27 12:50:00,364.7,365.55,364.43,364.92,15887.0,364.7,365.55,364.43,364.92,15887.0
2020-11-27 12:55:00,364.9,365.78,364.87,365.78,23854.0,364.9,365.78,364.87,365.78,23854.0
2020-11-30 09:30:00,367.35,368.0,363.42,363.65,61884.0,367.35,368.0,363.42,363.65,61884.0
2020-11-30 09:35:00,363.67,364.82,362.31,363.14,24183.0,363.67,364.82,362.31,363.14,24183.0
2020-11-30 09:40:00,362.99,364.0,362.3,363.39,16434.0,362.99,364.0,362.3,363.39,16434.0
2020-11-30 09:45:00,363.87,365.2,363.49,363.73,12434.0,363.87,365.2,363.49,363.73,12434.0
2020-11-30 09:50:00,364.97,364.97,362.72,363.82,16541.0,364.97,364.97,362.72,363.82,16541.0
2020-11-30 09:55:00,363.53,365.63,363.53,364.81,10856.0,363.53,365.63,363.53,364.81,10856.0
2020-11-30 10:00:00,364.86,365.14,363.13,363.73,7281.0,364.86,365.14,363.13,363.73,7281.0
2020-11-30 10:05:00,363.89,363.96,363.02,363.61,6013.0,363.89,363.96,363.02,363.61,6013.0
2020-11-30 10:10:00,363.59,364.01,363.01,363.87,6527.0,363.59,364.01,363.01,363.87,6527.0
2020-11-30 10:15:00,363.34,363.54,362.74,362.9,6220.0,363.34,363.54,362.74,362.9,6220.0
2020-11-30 10:20:00,363.12,363.83,362.85,363.2,9309.0,363.12,363.83,362.85,363.2,9309.0
2020-11-30 10:25:00,363.3,363.52,362.35,362.38,8205.0,363.3,363.52,362.35,362.38,8205.0
2020-11-30 10:30:00,362.5,362.52,361.16,361.32,8509.0,362.5,362.52,361.16,361.32,8509.0
2020-11-30 10:35:00,361.52,361.53,359.55,359.87,10533.0,361.52,361.53,359.55,359.87,10533.0
2020-11-30 10:40:00,359.87,360.36,358.79,358.79,16356.0,359.87,360.36,358.79,358.79,16356.0
2020-11-30 10:45:00,358.73,360.91,357.49,360.8,18481.0,358.73,360.91,357.49,360.8,18481.0
2020-11-30 10:50:00,360.5,361.98,360.34,361.1,6898.0,360.5,361.98,360.34,361.1,6898.0
2020-11-30 10:55:00,360.86,361.98,360.85,361.98,3336.0,360.86,361.98,360.85,361.98,3336.0
2020-11-30 11:00:00,361.98,362.71,361.05,362.71,19366.0,361.98,362.71,361.05,362.71,19366.0
2020-11-30 11:05:00,362.63,362.85,361.81,362.36,4345.0,362.63,362.85,361.81,362.36,4345.0
2020-11-30 11:10:00,362.35,363.15,362.35,362.8,2800.0,362.35,363.15,362.35,362.8,2800.0
2020-11-30 11:15:00,363.01,363.81,362.75,363.43,3808.0,363.01,363.81,362.75,363.43,3808.0
2020-11-30 11:20:00,362.92,363.59,362.9,363.53,2723.0,362.92,363.59,362.9,363.53,2723.0
2020-11-30 11:25:00,363.19,364.06,363.01,363.37,4350.0,363.19,364.06,363.01,363.37,4350.0
2020-11-30 11:30:00,363.12,364.18,363.1,363.19,9902.0,363.12,364.18,363.1,363.19,9902.0
2020-11-30 11:35:00,363.19,364.84,363.19,364.5,6103.0,363.19,364.84,363.19,364.5,6103.0
2020-11-30 11:40:00,364.62,366.9,364.62,366.6,8275.0,364.62,366.9,364.62,366.6,8275.0
2020-11-30 11:45:00,366.83,367.65,366.73,367.0,13914.0,366.83,367.65,366.73,367.0,13914.0
2020-11-30 11:50:00,367.08,368.34,366.96,367.56,18928.0,367.08,368.34,366.96,367.56,18928.0
2020-11-30 11:55:00,368.0,368.21,366.63,367.36,8208.0,368.0,368.21,366.63,367.36,8208.0
2020-11-30 12:00:00,367.33,367.49,366.89,366.92,10615.0,367.33,367.49,366.89,366.92,10615.0
2020-11-30 12:05:00,366.67,366.69,365.71,366.33,6438.0,366.67,366.69,365.71,366.33,6438.0
2020-11-30 12:10:00,366.16,366.16,365.0,366.07,4939.0,366.16,366.16,365.0,366.07,4939.0
2020-11-30 12:15:00,366.42,366.85,366.22,366.23,8256.0,366.42,366.85,366.22,366.23,8256.0
2020-11-30 12:20:00,366.22,366.23,365.03,366.11,3342.0,366.22,366.23,365.03,366.11,3342.0
2020-11-30 12:25:00,366.5,366.8,366.5,366.8,3023.0,366.5,366.8,366.5,366.8,3023.0
2020-11-30 12:30:00,366.91,367.24,366.55,366.65,9906.0,366.91,367.24,366.55,366.65,9906.0
2020-11-30 12:35:00,366.76,367.08,366.5,366.95,5578.0,366.76,367.08,366.5,366.95,5578.0
2020-11-30 12:40:00,367.01,367.09,365.95,366.69,3700.0,367.01,367.09,365.95,366.69,3700.0
2020-11-30 12:45:00,366.59,366.84,366.4,366.8,7144.0,366.59,366.84,366.4,366.8,7144.0
2020-11-30 12:50:00,366.85,366.86,366.64,366.75,2390.0,366.85,366.86,366.64,366.75,2390.0
2020-11-30 12:55:00,366.8,367.17,366.47,366.96,14226.0,366.8,367.17,366.47,366.96,14226.0
2020-11-30 13:00:00,367.03,367.03,366.61,366.61,1932.0,367.03,367.03,366.61,366.61,1932.0
2020-11-30 13:05:00,366.75,367.5,366.66,367.32,5435.0,366.75,367.5,366.66,367.32,5435.0
2020-11-30 13:10:00,367.23,367.35,366.68,366.92,4077.0,367.23,367.35,366.68,366.92,4077.0
2020-11-30 13:15:00,367.14,367.69,367.14,367.6,2700.0,367.14,367.69,367.14,367.6,2700.0
2020-11-30 13:20:00,367.59,368.23,367.59,367.98,3915.0,367.59,368.23,367.59,367.98,3915.0
2020-11-30 13:25:00,368.11,368.37,367.84,368.11,4922.0,368.11,368.37,367.84,368.11,4922.0
2020-11-30 13:30:00,367.86,368.85,367.86,368.26,4391.0,367.86,368.85,367.86,368.26,4391.0
2020-11-30 13:35:00,367.98,368.48,367.98,368.48,4947.0,367.98,368.48,367.98,368.48,4947.0
2020-11-30 13:40:00,368.56,369.31,368.56,369.23,5134.0,368.56,369.31,368.56,369.23,5134.0
2020-11-30 13:45:00,369.15,369.83,369.15,369.83,3819.0,369.15,369.83,369.15,369.83,3819.0
2020-11-30 13:50:00,369.84,370.29,369.42,370.21,8458.0,369.84,370.29,369.42,370.21,8458.0
2020-11-30 13:55:00,370.21,370.42,369.18,369.62,6443.0,370.21,370.42,369.18,369.62,6443.0
2020-11-30 14:00:00,369.61,369.61,368.89,369.06,2835.0,369.61,369.61,368.89,369.06,2835.0
2020-11-30 14:05:00,368.92,369.48,368.89,369.27,2002.0,368.92,369.48,368.89,369.27,2002.0
2020-11-30 14:10:00,369.96,369.97,369.33,369.55,2397.0,369.96,369.97,369.33,369.55,2397.0
2020-11-30 14:15:00,369.47,369.73,369.21,369.5,2306.0,369.47,369.73,369.21,369.5,2306.0
2020-11-30 14:20:00,369.66,370.34,369.58,369.68,15036.0,369.66,370.34,369.58,369.68,15036.0
2020-11-30 14:25:00,369.68,370.77,369.68,370.43,6796.0,369.68,370.77,369.68,370.43,6796.0
2020-11-30 14:30:00,370.45,370.92,370.45,370.82,4050.0,370.45,370.92,370.45,370.82,4050.0
2020-11-30 14:35:00,370.57,371.35,370.25,371.22,4875.0,370.57,371.35,370.25,371.22,4875.0
2020-11-30 14:40:00,371.22,371.27,370.53,370.75,9935.0,371.22,371.27,370.53,370.75,9935.0
2020-11-30 14:45:00,370.75,371.25,370.51,371.13,5374.0,370.75,371.25,370.51,371.13,5374.0
2020-11-30 14:50:00,371.24,371.25,370.33,370.67,6682.0,371.24,371.25,370.33,370.67,6682.0
2020-11-30 14:55:00,370.4,371.8,370.4,371.62,8524.0,370.4,371.8,370.4,371.62,8524.0
2020-11-30 15:00:00,371.82,371.98,370.68,371.39,16957.0,371.82,371.98,370.68,371.39,16957.0
2020-11-30 15:05:00,371.58,371.58,368.99,369.72,11748.0,371.58,371.58,368.99,369.72,11748.0
2020-11-30 15:10:00,369.41,370.32,369.38,370.0,16972.0,369.41,370.32,369.38,370.0,16972.0
2020-11-30 15:15:00,370.1,370.42,369.43,369.5,11027.0,370.1,370.42,369.43,369.5,11027.0
2020-11-30 15:20:00,369.8,370.31,369.8,369.96,8380.0,369.8,370.31,369.8,369.96,8380.0
2020-11-30 15:25:00,369.96,369.96,367.86,368.47,10020.0,369.96,369.96,367.86,368.47,10020.0
2020-11-30 15:30:00,368.77,369.13,368.51,369.13,4936.0,368.77,369.13,368.51,369.13,4936.0
2020-11-30 15:35:00,369.21,369.4,368.55,369.23,9723.0,369.21,369.4,368.55,369.23,9723.0
2020-11-30 15:40:00,369.04,369.62,368.84,369.54,18039.0,369.04,369.62,368.84,369.54,18039.0
2020-11-30 15:45:00,369.8,369.97,369.06,369.14,19354.0,369.8,369.97,369.06,369.14,19354.0
2020-11-30 15:50:00,368.66,371.09,368.62,369.9,52770.0,368.66,371.09,368.62,369.9,52770.0
2020-11-30 15:55:00,369.9,370.62,369.85,370.3,83714.0,369.9,370.62,369.85,370.3,83714.0
2020-12-01 09:30:00,373.21,373.5,370.44,372.2,25486.0,373.21,373.5,370.44,372.2,25486.0
2020-12-01 09:35:00,371.94,376.11,371.94,374.03,29791.0,371.94,376.11,371.94,374.03,29791.0
2020-12-01 09:40:00,373.99,375.91,373.51,375.77,16272.0,373.99,375.91,373.51,375.77,16272.0
2020-12-01 09:45:00,375.77,376.54,375.69,376.03,46067.0,375.77,376.54,375.69,376.03,46067.0
2020-12-01 09:50:00,376.22,376.42,374.75,375.28,27782.0,376.22,376.42,374.75,375.28,27782.0
2020-12-01 09:55:00,375.28,376.17,375.18,375.78,23690.0,375.28,376.17,375.18,375.78,23690.0
2020-12-01 10:00:00,375.95,376.74,375.47,376.07,15870.0,375.95,376.74,375.47,376.07,15870.0
2020-12-01 10:05:00,376.24,376.28,375.11,375.78,20908.0,376.24,376.28,375.11,375.78,20908.0
2020-12-01 10:10:00,375.59,375.67,373.99,374.49,10149.0,375.59,375.67,373.99,374.49,10149.0
2020-12-01 10:15:00,374.62,375.1,373.66,374.64,25049.0,374.62,375.1,373.66,374.64,25049.0
2020-12-01 10:20:00,374.94,374.98,373.0,373.01,6206.0,374.94,374.98,373.0,373.01,6206.0
2020-12-01 10:25:00,373.15,373.68,371.92,372.86,8824.0,373.15,373.68,371.92,372.86,8824.0
2020-12-01 10:30:00,372.87,373.39,372.35,372.78,11972.0,372.87,373.39,372.35,372.78,11972.0
2020-12-01 10:35:00,372.99,373.54,372.13,372.38,12819.0,372.99,373.54,372.13,372.38,12819.0
2020-12-01 10:40:00,372.38,374.5,372.22,373.77,10207.0,372.38,374.5,372.22,373.77,10207.0
2020-12-01 10:45:00,373.78,374.39,373.34,373.72,19667.0,373.78,374.39,373.34,373.72,19667.0
2020-12-01 10:50:00,373.98,374.99,373.98,374.71,5161.0,373.98,374.99,373.98,374.71,5161.0
2020-12-01 10:55:00,374.73,374.87,373.9,374.6,14863.0,374.73,374.87,373.9,374.6,14863.0
2020-12-01 11:00:00,374.7,375.77,374.66,375.14,22116.0,374.7,375.77,374.66,375.14,22116.0
2020-12-01 11:05:00,375.41,376.09,375.33,375.78,13547.0,375.41,376.09,375.33,375.78,13547.0
2020-12-01 11:10:00,375.74,375.78,374.01,374.59,4375.0,375.74,375.78,374.01,374.59,4375.0
2020-12-01 11:15:00,375.0,375.48,374.73,375.44,4782.0,375.0,375.48,374.73,375.44,4782.0
2020-12-01 11:20:00,375.46,375.94,375.17,375.92,7922.0,375.46,375.94,375.17,375.92,7922.0
2020-12-01 11:25:00,375.75,376.2,375.25,376.18,27848.0,375.75,376.2,375.25,376.18,27848.0
2020-12-01 11:30:00,376.24,378.32,376.13,378.14,18522.0,376.24,378.32,376.13,378.14,18522.0
2020-12-01 11:35:00,377.9,378.55,377.24,377.73,21119.0,377.9,378.55,377.24,377.73,21119.0
2020-12-01 11:40:00,377.91,378.04,377.0,377.53,10632.0,377.91,378.04,377.0,377.53,10632.0
2020-12-01 11:45:00,377.28,377.65,377.0,377.26,10318.0,377.28,377.65,377.0,377.26,10318.0
2020-12-01 11:50:00,377.57,378.44,377.57,377.8,8600.0,377.57,378.44,377.57,377.8,8600.0
2020-12-01 11:55:00,377.76,378.32,377.65,378.0,8007.0,377.76,378.32,377.65,378.0,8007.0
2020-12-01 12:00:00,377.84,378.1,377.45,377.61,8002.0,377.84,378.1,377.45,377.61,8002.0
2020-12-01 12:05:00,377.91,378.3,377.05,378.29,9262.0,377.91,378.3,377.05,378.29,9262.0
2020-12-01 12:10:00,378.38,378.59,377.89,378.44,8179.0,378.38,378.59,377.89,378.44,8179.0
2020-12-01 12:15:00,378.38,379.29,378.38,379.09,11589.0,378.38,379.29,378.38,379.09,11589.0
2020-12-01 12:20:00,379.07,379.5,378.78,379.01,13047.0,379.07,379.5,378.78,379.01,13047.0
2020-12-01 12:25:00,379.19,379.69,379.0,379.36,15750.0,379.19,379.69,379.0,379.36,15750.0
2020-12-01 12:30:00,379.55,379.63,379.06,379.29,23070.0,379.55,379.63,379.06,379.29,23070.0
2020-12-01 12:35:00,378.9,378.92,378.08,378.55,15501.0,378.9,378.92,378.08,378.55,15501.0
2020-12-01 12:40:00,378.78,378.78,377.31,377.95,8607.0,378.78,378.78,377.31,377.95,8607.0
2020-12-01 12:45:00,377.75,378.29,377.54,378.05,5215.0,377.75,378.29,377.54,378.05,5215.0
2020-12-01 12:50:00,378.04,378.17,377.35,377.82,6583.0,378.04,378.17,377.35,377.82,6583.0
2020-12-01 12:55:00,377.83,378.28,377.45,377.56,5905.0,377.83,378.28,377.45,377.56,5905.0
2020-12-01 13:00:00,377.63,377.63,377.09,377.55,2300.0,377.63,377.63,377.09,377.55,2300.0
2020-12-01 13:05:00,377.58,377.8,376.83,376.97,3300.0,377.58,377.8,376.83,376.97,3300.0
2020-12-01 13:10:00,376.96,377.06,376.48,376.59,2700.0,376.96,377.06,376.48,376.59,2700.0
2020-12-01 13:15:00,376.61,376.96,376.31,376.42,7400.0,376.61,376.96,376.31,376.42,7400.0
2020-12-01 13:20:00,376.42,376.46,375.38,375.86,6046.0,376.42,376.46,375.38,375.86,6046.0
2020-12-01 13:25:00,375.92,376.05,374.54,375.18,5329.0,375.92,376.05,374.54,375.18,5329.0
2020-12-01 13:30:00,375.18,375.73,375.0,375.3,8809.0,375.18,375.73,375.0,375.3,8809.0
2020-12-01 13:35:00,375.46,375.62,375.0,375.62,5349.0,375.46,375.62,375.0,375.62,5349.0
2020-12-01 13:40:00,375.64,376.71,375.62,376.15,9955.0,375.64,376.71,375.62,376.15,9955.0
2020-12-01 13:45:00,376.07,377.03,376.06,376.66,5952.0,376.07,377.03,376.06,376.66,5952.0
2020-12-01 13:50:00,376.61,376.62,375.88,376.27,8800.0,376.61,376.62,375.88,376.27,8800.0
2020-12-01 13:55:00,376.14,376.25,375.45,376.12,7481.0,376.14,376.25,375.45,376.12,7481.0
2020-12-01 14:00:00,376.14,376.9,376.0,376.9,5165.0,376.14,376.9,376.0,376.9,5165.0
2020-12-01 14:05:00,376.83,377.16,376.75,376.78,8706.0,376.83,377.16,376.75,376.78,8706.0
2020-12-01 14:10:00,376.99,377.09,376.17,376.94,7885.0,376.99,377.09,376.17,376.94,7885.0
2020-12-01 14:15:00,377.07,377.2,376.08,376.19,2026.0,377.07,377.2,376.08,376.19,2026.0
2020-12-01 14:20:00,376.15,376.45,375.66,375.66,4836.0,376.15,376.45,375.66,375.66,4836.0
2020-12-01 14:25:00,375.72,375.98,375.35,375.43,2300.0,375.72,375.98,375.35,375.43,2300.0
2020-12-01 14:30:00,375.44,375.54,374.67,374.67,14318.0,375.44,375.54,374.67,374.67,14318.0
2020-12-01 14:35:00,374.65,375.43,374.41,374.86,6200.0,374.65,375.43,374.41,374.86,6200.0
2020-12-01 14:40:00,375.08,375.49,374.89,375.39,8715.0,375.08,375.49,374.89,375.39,8715.0
2020-12-01 14:45:00,375.21,375.8,375.09,375.7,3777.0,375.21,375.8,375.09,375.7,3777.0
2020-12-01 14:50:00,375.69,375.69,374.47,374.47,7700.0,375.69,375.69,374.47,374.47,7700.0
2020-12-01 14:55:00,374.39,374.95,374.02,374.88,4591.0,374.39,374.95,374.02,374.88,4591.0
2020-12-01 15:00:00,375.03,375.42,374.68,374.89,9113.0,375.03,375.42,374.68,374.89,9113.0
2020-12-01 15:05:00,374.6,374.7,373.69,373.95,6520.0,374.6,374.7,373.69,373.95,6520.0
2020-12-01 15:10:00,373.95,374.53,373.64,374.48,6686.0,373.95,374.53,373.64,374.48,6686.0
2020-12-01 15:15:00,374.36,374.82,373.8,373.8,14456.0,374.36,374.82,373.8,373.8,14456.0
2020-12-01 15:20:00,373.96,374.56,373.85,374.53,5133.0,373.96,374.56,373.85,374.53,5133.0
2020-12-01 15:25:00,374.55,374.66,374.1,374.22,5725.0,374.55,374.66,374.1,374.22,5725.0
2020-12-01 15:30:00,374.37,375.17,374.36,375.17,10169.0,374.37,375.17,374.36,375.17,10169.0
2020-12-01 15:35:00,375.3,376.16,375.12,376.09,24937.0,375.3,376.16,375.12,376.09,24937.0
2020-12-01 15:40:00,376.03,376.51,375.65,376.22,15862.0,376.03,376.51,375.65,376.22,15862.0
2020-12-01 15:45:00,376.22,376.75,375.91,376.73,16466.0,376.22,376.75,375.91,376.73,16466.0
2020-12-01 15:50:00,376.65,378.57,376.5,378.44,29308.0,376.65,378.57,376.5,378.44,29308.0
2020-12-01 15:55:00,378.42,378.79,377.12,377.52,53824.0,378.42,378.79,377.12,377.52,53824.0
2020-12-02 09:30:00,375.69,377.61,375.06,375.75,21476.0,375.69,377.61,375.06,375.75,21476.0
2020-12-02 09:35:00,375.6,378.17,375.56,377.28,17795.0,375.6,378.17,375.56,377.28,17795.0
2020-12-02 09:40:00,377.83,379.47,377.11,377.97,18882.0,377.83,379.47,377.11,377.97,18882.0
2020-12-02 09:45:00,378.44,378.44,376.52,377.5,15422.0,378.44,378.44,376.52,377.5,15422.0
2020-12-02 09:50:00,377.7,379.45,377.1,378.63,13331.0,377.7,379.45,377.1,378.63,13331.0
2020-12-02 09:55:00,378.44,379.99,378.11,379.92,23926.0,378.44,379.99,378.11,379.92,23926.0
2020-12-02 10:00:00,379.96,381.19,379.96,381.02,20739.0,379.96,381.19,379.96,381.02,20739.0
2020-12-02 10:05:00,381.0,381.15,379.24,379.57,16635.0,381.0,381.15,379.24,379.57,16635.0
2020-12-02 10:10:00,379.75,380.97,379.74,379.79,8361.0,379.75,380.97,379.74,379.79,8361.0
2020-12-02 10:15:00,380.07,380.83,379.73,379.73,10870.0,380.07,380.83,379.73,379.73,10870.0
2020-12-02 10:20:00,380.0,380.71,379.99,380.02,8200.0,380.0,380.71,379.99,380.02,8200.0
2020-12-02 10:25:00,379.73,380.66,379.72,380.18,5744.0,379.73,380.66,379.72,380.18,5744.0
2020-12-02 10:30:00,380.19,381.0,379.61,380.75,9272.0,380.19,381.0,379.61,380.75,9272.0
2020-12-02 10:35:00,380.86,381.37,380.29,381.04,19417.0,380.86,381.37,380.29,381.04,19417.0
2020-12-02 10:40:00,381.0,381.0,379.39,379.8,6575.0,381.0,381.0,379.39,379.8,6575.0
2020-12-02 10:45:00,379.6,379.67,377.39,377.62,11771.0,379.6,379.67,377.39,377.62,11771.0
2020-12-02 10:50:00,377.45,377.45,376.16,376.16,5657.0,377.45,377.45,376.16,376.16,5657.0
2020-12-02 10:55:00,376.01,376.12,375.18,375.7,6400.0,376.01,376.12,375.18,375.7,6400.0
2020-12-02 11:00:00,375.84,376.75,375.71,376.37,4300.0,375.84,376.75,375.71,376.37,4300.0
2020-12-02 11:05:00,376.15,376.61,375.89,376.39,11190.0,376.15,376.61,375.89,376.39,11190.0
2020-12-02 11:10:00,376.57,377.06,375.86,375.86,4645.0,376.57,377.06,375.86,375.86,4645.0
2020-12-02 11:15:00,375.99,375.99,374.53,374.62,14170.0,375.99,375.99,374.53,374.62,14170.0
2020-12-02 11:20:00,374.75,376.46,374.69,376.0,17060.0,374.75,376.46,374.69,376.0,17060.0
2020-12-02 11:25:00,375.81,376.79,375.42,375.55,15689.0,375.81,376.79,375.42,375.55,15689.0
2020-12-02 11:30:00,375.73,376.22,375.45,375.83,12790.0,375.73,376.22,375.45,375.83,12790.0
2020-12-02 11:35:00,375.64,375.66,373.81,374.04,14124.0,375.64,375.66,373.81,374.04,14124.0
2020-12-02 11:40:00,374.04,374.18,373.12,373.19,12881.0,374.04,374.18,373.12,373.19,12881.0
2020-12-02 11:45:00,373.33,374.02,373.33,373.69,4882.0,373.33,374.02,373.33,373.69,4882.0
2020-12-02 11:50:00,373.69,373.94,373.4,373.63,4020.0,373.69,373.94,373.4,373.63,4020.0
2020-12-02 11:55:00,373.54,373.86,373.0,373.44,8615.0,373.54,373.86,373.0,373.44,8615.0
2020-12-02 12:00:00,373.86,374.64,373.8,374.64,6360.0,373.86,374.64,373.8,374.64,6360.0
2020-12-02 12:05:00,374.93,375.31,374.82,375.28,3133.0,374.93,375.31,374.82,375.28,3133.0
2020-12-02 12:10:00,375.29,375.3,373.84,373.84,5927.0,375.29,375.3,373.84,373.84,5927.0
2020-12-02 12:15:00,373.8,374.13,372.98,373.38,6585.0,373.8,374.13,372.98,373.38,6585.0
2020-12-02 12:20:00,373.53,374.08,372.77,372.97,5480.0,373.53,374.08,372.77,372.97,5480.0
2020-12-02 12:25:00,373.25,373.62,372.92,373.32,8194.0,373.25,373.62,372.92,373.32,8194.0
2020-12-02 12:30:00,373.22,373.93,373.12,373.88,6690.0,373.22,373.93,373.12,373.88,6690.0
2020-12-02 12:35:00,373.74,373.79,373.18,373.41,3556.0,373.74,373.79,373.18,373.41,3556.0
2020-12-02 12:40:00,373.41,373.69,373.11,373.11,2414.0,373.41,373.69,373.11,373.11,2414.0
2020-12-02 12:45:00,373.37,373.59,373.29,373.34,1875.0,373.37,373.59,373.29,373.34,1875.0
2020-12-02 12:50:00,373.33,374.08,373.33,373.97,2970.0,373.33,374.08,373.33,373.97,2970.0
2020-12-02 12:55:00,373.69,374.25,373.69,373.81,1810.0,373.69,374.25,373.69,373.81,1810.0
2020-12-02 13:00:00,373.47,374.06,373.47,373.98,1739.0,373.47,374.06,373.47,373.98,1739.0
2020-12-02 13:05:00,373.97,374.31,373.36,373.42,2817.0,373.97,374.31,373.36,373.42,2817.0
2020-12-02 13:10:00,373.18,373.97,373.17,373.62,4689.0,373.18,373.97,373.17,373.62,4689.0
2020-12-02 13:15:00,373.71,374.21,373.59,374.09,5757.0,373.71,374.21,373.59,374.09,5757.0
2020-12-02 13:20:00,374.13,374.13,373.41,373.97,3000.0,374.13,374.13,373.41,373.97,3000.0
2020-12-02 13:25:00,374.11,374.16,373.55,373.81,5065.0,374.11,374.16,373.55,373.81,5065.0
2020-12-02 13:30:00,373.86,373.91,373.51,373.91,2153.0,373.86,373.91,373.51,373.91,2153.0
2020-12-02 13:35:00,373.99,374.72,373.99,374.67,4515.0,373.99,374.72,373.99,374.67,4515.0
2020-12-02 13:40:00,374.52,374.52,373.69,374.31,3124.0,374.52,374.52,373.69,374.31,3124.0
2020-12-02 13:45:00,374.44,374.44,373.38,373.85,2751.0,374.44,374.44,373.38,373.85,2751.0
2020-12-02 13:50:00,373.88,374.32,373.87,374.2,2300.0,373.88,374.32,373.87,374.2,2300.0
2020-12-02 13:55:00,374.16,374.56,373.82,374.13,5410.0,374.16,374.56,373.82,374.13,5410.0
2020-12-02 14:00:00,374.18,374.79,374.06,374.73,8967.0,374.18,374.79,374.06,374.73,8967.0
2020-12-02 14:05:00,374.79,374.85,374.11,374.11,5198.0,374.79,374.85,374.11,374.11,5198.0
2020-12-02 14:10:00,374.28,374.62,373.89,374.13,9453.0,374.28,374.62,373.89,374.13,9453.0
2020-12-02 14:15:00,374.13,375.04,374.13,374.81,12687.0,374.13,375.04,374.13,374.81,12687.0
2020-12-02 14:20:00,374.89,375.8,374.69,374.69,5165.0,374.89,375.8,374.69,374.69,5165.0
2020-12-02 14:25:00,374.64,374.85,374.44,374.63,1900.0,374.64,374.85,374.44,374.63,1900.0
2020-12-02 14:30:00,374.77,375.18,374.77,375.06,3316.0,374.77,375.18,374.77,375.06,3316.0
2020-12-02 14:35:00,374.83,374.83,373.92,374.5,4048.0,374.83,374.83,373.92,374.5,4048.0
2020-12-02 14:40:00,374.35,374.35,373.58,373.78,3850.0,374.35,374.35,373.58,373.78,3850.0
2020-12-02 14:45:00,373.93,374.26,373.53,373.54,2901.0,373.93,374.26,373.53,373.54,2901.0
2020-12-02 14:50:00,373.56,373.91,373.56,373.79,2486.0,373.56,373.91,373.56,373.79,2486.0
2020-12-02 14:55:00,373.75,374.33,373.75,374.11,3859.0,373.75,374.33,373.75,374.11,3859.0
2020-12-02 15:00:00,374.1,374.88,373.99,374.88,3463.0,374.1,374.88,373.99,374.88,3463.0
2020-12-02 15:05:00,374.49,374.51,373.97,374.3,1700.0,374.49,374.51,373.97,374.3,1700.0
2020-12-02 15:10:00,374.19,374.56,373.85,374.02,4703.0,374.19,374.56,373.85,374.02,4703.0
2020-12-02 15:15:00,374.27,374.27,373.02,373.4,7649.0,374.27,374.27,373.02,373.4,7649.0
2020-12-02 15:20:00,373.48,373.73,372.88,372.89,4650.0,373.48,373.73,372.88,372.89,4650.0
2020-12-02 15:25:00,372.9,373.13,371.84,371.84,14266.0,372.9,373.13,371.84,371.84,14266.0
2020-12-02 15:30:00,371.76,372.43,371.76,371.91,15773.0,371.76,372.43,371.76,371.91,15773.0
2020-12-02 15:35:00,371.99,372.25,371.58,372.11,15977.0,371.99,372.25,371.58,372.11,15977.0
2020-12-02 15:40:00,372.17,372.7,371.94,372.52,11225.0,372.17,372.7,371.94,372.52,11225.0
2020-12-02 15:45:00,372.51,372.62,371.9,372.32,8754.0,372.51,372.62,371.9,372.32,8754.0
2020-12-02 15:50:00,372.36,372.77,372.26,372.55,12779.0,372.36,372.77,372.26,372.55,12779.0
2020-12-02 15:55:00,372.44,372.83,372.24,372.46,26271.0,372.44,372.83,372.24,372.46,26271.0
2020-12-03 09:30:00,374.21,377.49,373.38,377.49,20913.0,374.21,377.49,373.38,377.49,20913.0
2020-12-03 09:35:00,376.95,378.38,376.71,377.23,24912.0,376.95,378.38,376.71,377.23,24912.0
2020-12-03 09:40:00,377.48,377.48,376.0,376.3,16034.0,377.48,377.48,376.0,376.3,16034.0
2020-12-03 09:45:00,376.02,378.03,376.02,377.71,20448.0,376.02,378.03,376.02,377.71,20448.0
2020-12-03 09:50:00,377.77,379.47,377.71,379.44,41579.0,377.77,379.47,377.71,379.44,41579.0
2020-12-03 09:55:00,379.44,380.42,378.95,380.42,38448.0,379.44,380.42,378.95,380.42,38448.0
2020-12-03 10:00:00,380.45,382.39,380.27,382.32,45425.0,380.45,382.39,380.27,382.32,45425.0
2020-12-03 10:05:00,382.11,382.63,381.21,381.57,21903.0,382.11,382.63,381.21,381.57,21903.0
2020-12-03 10:10:00,381.98,383.54,381.96,383.38,17690.0,381.98,383.54,381.96,383.38,17690.0
2020-12-03 10:15:00,383.0,383.12,381.54,381.99,9513.0,383.0,383.12,381.54,381.99,9513.0
2020-12-03 10:20:00,382.0,382.77,381.45,381.96,40845.0,382.0,382.77,381.45,381.96,40845.0
2020-12-03 10:25:00,381.86,382.59,381.51,381.89,35116.0,381.86,382.59,381.51,381.89,35116.0
2020-12-03 10:30:00,382.0,383.0,381.76,382.54,18594.0,382.0,383.0,381.76,382.54,18594.0
2020-12-03 10:35:00,382.07,382.33,381.34,381.42,14839.0,382.07,382.33,381.34,381.42,14839.0
2020-12-03 10:40:00,381.36,381.4,380.62,380.82,17498.0,381.36,381.4,380.62,380.82,17498.0
2020-12-03 10:45:00,380.56,382.12,380.56,382.05,15425.0,380.56,382.12,380.56,382.05,15425.0
2020-12-03 10:50:00,381.81,382.89,381.7,381.71,25944.0,381.81,382.89,381.7,381.71,25944.0
2020-12-03 10:55:00,381.95,381.98,380.44,380.57,10314.0,381.95,381.98,380.44,380.57,10314.0
2020-12-03 11:00:00,380.71,380.81,378.76,378.84,11998.0,380.71,380.81,378.76,378.84,11998.0
2020-12-03 11:05:00,378.59,379.0,377.01,377.31,16002.0,378.59,379.0,377.01,377.31,16002.0
2020-12-03 11:10:00,377.22,378.52,377.02,377.22,14259.0,377.22,378.52,377.02,377.22,14259.0
2020-12-03 11:15:00,377.51,377.89,376.98,377.01,12840.0,377.51,377.89,376.98,377.01,12840.0
2020-12-03 11:20:00,377.13,378.55,377.13,378.55,18765.0,377.13,378.55,377.13,378.55,18765.0
2020-12-03 11:25:00,378.55,379.16,378.23,378.47,2830.0,378.55,379.16,378.23,378.47,2830.0
2020-12-03 11:30:00,378.11,379.18,378.11,378.85,7987.0,378.11,379.18,378.11,378.85,7987.0
2020-12-03 11:35:00,378.87,379.0,378.31,378.82,5877.0,378.87,379.0,378.31,378.82,5877.0
2020-12-03 11:40:00,378.8,379.24,378.34,378.34,2668.0,378.8,379.24,378.34,378.34,2668.0
2020-12-03 11:45:00,378.49,378.66,378.32,378.33,1599.0,378.49,378.66,378.32,378.33,1599.0
2020-12-03 11:50:00,378.31,378.51,378.05,378.35,6547.0,378.31,378.51,378.05,378.35,6547.0
2020-12-03 11:55:00,378.59,378.59,378.03,378.41,8441.0,378.59,378.59,378.03,378.41,8441.0
2020-12-03 12:00:00,378.46,378.6,377.93,378.56,20399.0,378.46,378.6,377.93,378.56,20399.0
2020-12-03 12:05:00,378.58,379.11,377.84,378.01,14257.0,378.58,379.11,377.84,378.01,14257.0
2020-12-03 12:10:00,377.73,378.2,377.4,377.46,3358.0,377.73,378.2,377.4,377.46,3358.0
2020-12-03 12:15:00,377.74,377.77,376.35,376.97,6711.0,377.74,377.77,376.35,376.97,6711.0
2020-12-03 12:20:00,377.0,377.37,376.92,376.92,2253.0,377.0,377.37,376.92,376.92,2253.0
2020-12-03 12:25:00,377.06,378.09,377.01,378.09,2827.0,377.06,378.09,377.01,378.09,2827.0
2020-12-03 12:30:00,377.91,378.37,377.58,377.61,2825.0,377.91,378.37,377.58,377.61,2825.0
2020-12-03 12:35:00,377.62,377.73,377.17,377.73,2700.0,377.62,377.73,377.17,377.73,2700.0
2020-12-03 12:40:00,377.79,378.02,377.16,377.62,1607.0,377.79,378.02,377.16,377.62,1607.0
2020-12-03 12:45:00,377.6,377.72,377.43,377.7,2750.0,377.6,377.72,377.43,377.7,2750.0
2020-12-03 12:50:00,377.71,378.08,377.7,377.78,2500.0,377.71,378.08,377.7,377.78,2500.0
2020-12-03 12:55:00,377.81,378.67,377.81,378.67,3892.0,377.81,378.67,377.81,378.67,3892.0
2020-12-03 13:00:00,378.6,379.02,378.38,378.6,5052.0,378.6,379.02,378.38,378.6,5052.0
2020-12-03 13:05:00,378.5,378.5,377.85,378.09,3000.0,378.5,378.5,377.85,378.09,3000.0
2020-12-03 13:10:00,378.29,379.22,378.29,379.22,4229.0,378.29,379.22,378.29,379.22,4229.0
2020-12-03 13:15:00,379.19,379.77,379.19,379.54,2100.0,379.19,379.77,379.19,379.54,2100.0
2020-12-03 13:20:00,379.4,379.6,379.13,379.49,5043.0,379.4,379.6,379.13,379.49,5043.0
2020-12-03 13:25:00,379.35,380.4,379.35,379.88,4992.0,379.35,380.4,379.35,379.88,4992.0
2020-12-03 13:30:00,379.86,379.92,379.46,379.46,2150.0,379.86,379.92,379.46,379.46,2150.0
2020-12-03 13:35:00,379.43,379.43,378.84,378.84,3250.0,379.43,379.43,378.84,378.84,3250.0
2020-12-03 13:40:00,378.68,379.11,378.68,378.91,3749.0,378.68,379.11,378.68,378.91,3749.0
2020-12-03 13:45:00,378.89,378.9,377.9,378.17,4888.0,378.89,378.9,377.9,378.17,4888.0
2020-12-03 13:50:00,378.11,378.11,377.48,377.48,2306.0,378.11,378.11,377.48,377.48,2306.0
2020-12-03 13:55:00,377.48,377.63,377.4,377.4,3441.0,377.48,377.63,377.4,377.4,3441.0
2020-12-03 14:00:00,377.32,377.96,377.32,377.89,6664.0,377.32,377.96,377.32,377.89,6664.0
2020-12-03 14:05:00,377.79,377.94,377.64,377.76,2600.0,377.79,377.94,377.64,377.76,2600.0
2020-12-03 14:10:00,377.78,377.95,377.74,377.77,7837.0,377.78,377.95,377.74,377.77,7837.0
2020-12-03 14:15:00,377.87,378.12,377.61,377.79,5455.0,377.87,378.12,377.61,377.79,5455.0
2020-12-03 14:20:00,377.72,377.94,377.4,377.77,6103.0,377.72,377.94,377.4,377.77,6103.0
2020-12-03 14:25:00,377.75,378.07,377.36,377.85,4414.0,377.75,378.07,377.36,377.85,4414.0
2020-12-03 14:30:00,377.71,378.12,377.71,378.04,3770.0,377.71,378.12,377.71,378.04,3770.0
2020-12-03 14:35:00,378.1,378.36,378.02,378.12,11484.0,378.1,378.36,378.02,378.12,11484.0
2020-12-03 14:40:00,378.12,378.67,377.97,378.34,22799.0,378.12,378.67,377.97,378.34,22799.0
2020-12-03 14:45:00,378.2,378.5,377.67,377.76,12194.0,378.2,378.5,377.67,377.76,12194.0
2020-12-03 14:50:00,377.71,377.78,377.29,377.68,9590.0,377.71,377.78,377.29,377.68,9590.0
2020-12-03 14:55:00,377.67,377.92,377.43,377.85,7125.0,377.67,377.92,377.43,377.85,7125.0
2020-12-03 15:00:00,377.87,378.1,377.57,378.05,11106.0,377.87,378.1,377.57,378.05,11106.0
2020-12-03 15:05:00,378.04,378.59,377.77,377.93,9876.0,378.04,378.59,377.77,377.93,9876.0
2020-12-03 15:10:00,377.79,378.71,377.75,378.71,6924.0,377.79,378.71,377.75,378.71,6924.0
2020-12-03 15:15:00,378.61,378.62,378.16,378.16,5100.0,378.61,378.62,378.16,378.16,5100.0
2020-12-03 15:20:00,378.23,378.73,378.11,378.49,9742.0,378.23,378.73,378.11,378.49,9742.0
2020-12-03 15:25:00,378.25,378.49,378.2,378.48,6786.0,378.25,378.49,378.2,378.48,6786.0
2020-12-03 15:30:00,378.46,378.46,376.95,377.06,17662.0,378.46,378.46,376.95,377.06,17662.0
2020-12-03 15:35:00,376.83,377.22,376.83,377.01,22675.0,376.83,377.22,376.83,377.01,22675.0
2020-12-03 15:40:00,376.93,376.93,375.66,375.66,15835.0,376.93,376.93,375.66,375.66,15835.0
2020-12-03 15:45:00,375.67,376.6,375.22,376.31,28375.0,375.67,376.6,375.22,376.31,28375.0
2020-12-03 15:50:00,376.27,376.39,375.0,375.49,54259.0,376.27,376.39,375.0,375.49,54259.0
2020-12-03 15:55:00,375.5,375.88,375.09,375.41,43107.0,375.5,375.88,375.09,375.41,43107.0
2020-12-04 09:30:00,378.87,379.65,375.42,375.54,30910.0,378.87,379.65,375.42,375.54,30910.0
2020-12-04 09:35:00,375.14,376.0,374.72,375.43,42957.0,375.14,376.0,374.72,375.43,42957.0
2020-12-04 09:40:00,375.34,376.0,374.6,375.52,13163.0,375.34,376.0,374.6,375.52,13163.0
2020-12-04 09:45:00,375.54,375.6,374.6,374.89,15662.0,375.54,375.6,374.6,374.89,15662.0
2020-12-04 09:50:00,374.89,376.48,374.5,375.76,16065.0,374.89,376.48,374.5,375.76,16065.0
2020-12-04 09:55:00,375.89,376.08,375.14,375.81,5491.0,375.89,376.08,375.14,375.81,5491.0
2020-12-04 10:00:00,375.97,376.05,374.36,374.61,18502.0,375.97,376.05,374.36,374.61,18502.0
2020-12-04 10:05:00,374.61,376.97,374.61,376.5,15405.0,374.61,376.97,374.61,376.5,15405.0
2020-12-04 10:10:00,376.45,377.0,376.01,377.0,17359.0,376.45,377.0,376.01,377.0,17359.0
2020-12-04 10:15:00,377.2,378.47,377.01,378.09,37688.0,377.2,378.47,377.01,378.09,37688.0
2020-12-04 10:20:00,378.26,378.83,378.1,378.5,14086.0,378.26,378.83,378.1,378.5,14086.0
2020-12-04 10:25:00,378.53,378.75,376.21,376.48,9644.0,378.53,378.75,376.21,376.48,9644.0
2020-12-04 10:30:00,376.51,377.71,376.51,377.18,5809.0,376.51,377.71,376.51,377.18,5809.0
2020-12-04 10:35:00,377.12,377.16,376.35,376.53,4579.0,377.12,377.16,376.35,376.53,4579.0
2020-12-04 10:40:00,376.47,377.17,376.05,377.11,19705.0,376.47,377.17,376.05,377.11,19705.0
2020-12-04 10:45:00,376.71,377.58,376.68,377.45,2394.0,376.71,377.58,376.68,377.45,2394.0
2020-12-04 10:50:00,377.47,377.67,376.35,376.97,10487.0,377.47,377.67,376.35,376.97,10487.0
2020-12-04 10:55:00,377.1,377.44,376.78,377.37,4474.0,377.1,377.44,376.78,377.37,4474.0
2020-12-04 11:00:00,377.2,377.38,376.6,376.83,2604.0,377.2,377.38,376.6,376.83,2604.0
2020-12-04 11:05:00,376.86,377.25,376.53,377.17,15946.0,376.86,377.25,376.53,377.17,15946.0
2020-12-04 11:10:00,377.3,377.3,376.28,376.48,4521.0,377.3,377.3,376.28,376.48,4521.0
2020-12-04 11:15:00,376.48,377.29,376.48,377.29,3843.0,376.48,377.29,376.48,377.29,3843.0
2020-12-04 11:20:00,377.3,377.9,377.3,377.68,3846.0,377.3,377.9,377.3,377.68,3846.0
2020-12-04 11:25:00,377.81,378.83,377.8,378.62,3952.0,377.81,378.83,377.8,378.62,3952.0
2020-12-04 11:30:00,378.56,378.73,378.01,378.38,4427.0,378.56,378.73,378.01,378.38,4427.0
2020-12-04 11:35:00,378.25,379.35,378.25,378.68,5462.0,378.25,379.35,378.25,378.68,5462.0
2020-12-04 11:40:00,378.68,378.68,378.13,378.15,6100.0,378.68,378.68,378.13,378.15,6100.0
2020-12-04 11:45:00,378.18,378.23,377.87,378.04,2823.0,378.18,378.23,377.87,378.04,2823.0
2020-12-04 11:50:00,378.1,378.53,378.0,378.05,5465.0,378.1,378.53,378.0,378.05,5465.0
2020-12-04 11:55:00,377.98,378.32,377.31,378.24,8142.0,377.98,378.32,377.31,378.24,8142.0
2020-12-04 12:00:00,378.3,379.01,378.27,378.82,15910.0,378.3,379.01,378.27,378.82,15910.0
2020-12-04 12:05:00,378.93,379.19,378.8,379.09,5311.0,378.93,379.19,378.8,379.09,5311.0
2020-12-04 12:10:00,378.94,379.6,378.94,379.6,4184.0,378.94,379.6,378.94,379.6,4184.0
2020-12-04 12:15:00,379.7,380.07,379.7,379.93,6314.0,379.7,380.07,379.7,379.93,6314.0
2020-12-04 12:20:00,379.76,379.95,379.42,379.63,6025.0,379.76,379.95,379.42,379.63,6025.0
2020-12-04 12:25:00,379.53,380.25,379.53,379.83,15015.0,379.53,380.25,379.53,379.83,15015.0
2020-12-04 12:30:00,379.8,380.01,378.84,379.77,38375.0,379.8,380.01,378.84,379.77,38375.0
2020-12-04 12:35:00,379.75,379.75,379.28,379.66,12540.0,379.75,379.75,379.28,379.66,12540.0
2020-12-04 12:40:00,379.68,379.81,379.48,379.52,2700.0,379.68,379.81,379.48,379.52,2700.0
2020-12-04 12:45:00,379.6,379.6,378.95,378.95,3692.0,379.6,379.6,378.95,378.95,3692.0
2020-12-04 12:50:00,378.9,378.91,377.2,377.56,15506.0,378.9,378.91,377.2,377.56,15506.0
2020-12-04 12:55:00,377.62,378.5,377.3,377.48,4545.0,377.62,378.5,377.3,377.48,4545.0
2020-12-04 13:00:00,377.56,377.56,376.75,377.06,6865.0,377.56,377.56,376.75,377.06,6865.0
2020-12-04 13:05:00,377.14,377.18,376.81,377.06,1530.0,377.14,377.18,376.81,377.06,1530.0
2020-12-04 13:10:00,377.17,377.35,376.24,376.37,6873.0,377.17,377.35,376.24,376.37,6873.0
2020-12-04 13:15:00,376.37,376.55,376.08,376.54,4400.0,376.37,376.55,376.08,376.54,4400.0
2020-12-04 13:20:00,376.29,376.33,376.07,376.16,2600.0,376.29,376.33,376.07,376.16,2600.0
2020-12-04 13:25:00,376.03,376.58,375.87,376.44,8698.0,376.03,376.58,375.87,376.44,8698.0
2020-12-04 13:30:00,376.52,376.83,376.43,376.66,2651.0,376.52,376.83,376.43,376.66,2651.0
2020-12-04 13:35:00,376.83,377.27,376.46,376.48,3406.0,376.83,377.27,376.46,376.48,3406.0
2020-12-04 13:40:00,376.27,376.55,375.87,375.91,21391.0,376.27,376.55,375.87,375.91,21391.0
2020-12-04 13:45:00,375.91,376.43,375.84,375.9,5309.0,375.91,376.43,375.84,375.9,5309.0
2020-12-04 13:50:00,376.21,376.22,374.88,374.88,5000.0,376.21,376.22,374.88,374.88,5000.0
2020-12-04 13:55:00,375.11,375.33,374.91,375.16,5668.0,375.11,375.33,374.91,375.16,5668.0
2020-12-04 14:00:00,375.22,375.6,375.21,375.3,2641.0,375.22,375.6,375.21,375.3,2641.0
2020-12-04 14:05:00,375.39,375.5,375.24,375.5,2230.0,375.39,375.5,375.24,375.5,2230.0
2020-12-04 14:10:00,375.49,375.6,374.92,375.06,5718.0,375.49,375.6,374.92,375.06,5718.0
2020-12-04 14:15:00,375.26,375.63,375.1,375.51,3990.0,375.26,375.63,375.1,375.51,3990.0
2020-12-04 14:20:00,375.35,375.63,375.33,375.45,3092.0,375.35,375.63,375.33,375.45,3092.0
2020-12-04 14:25:00,375.58,375.58,375.28,375.28,2185.0,375.58,375.58,375.28,375.28,2185.0
2020-12-04 14:30:00,375.4,376.22,375.4,376.13,2579.0,375.4,376.22,375.4,376.13,2579.0
2020-12-04 14:35:00,375.89,376.48,375.89,376.37,4111.0,375.89,376.48,375.89,376.37,4111.0
2020-12-04 14:40:00,376.31,376.51,375.74,376.51,7032.0,376.31,376.51,375.74,376.51,7032.0
2020-12-04 14:45:00,376.46,376.6,376.38,376.56,2204.0,376.46,376.6,376.38,376.56,2204.0
2020-12-04 14:50:00,376.59,376.92,376.44,376.63,2582.0,376.59,376.92,376.44,376.63,2582.0
2020-12-04 14:55:00,376.84,377.99,376.69,377.98,7622.0,376.84,377.99,376.69,377.98,7622.0
2020-12-04 15:00:00,377.97,378.18,377.4,377.56,8052.0,377.97,378.18,377.4,377.56,8052.0
2020-12-04 15:05:00,377.56,377.77,377.52,377.52,3267.0,377.56,377.77,377.52,377.52,3267.0
2020-12-04 15:10:00,377.55,377.66,377.46,377.56,4500.0,377.55,377.66,377.46,377.56,4500.0
2020-12-04 15:15:00,377.59,377.82,377.39,377.82,2438.0,377.59,377.82,377.39,377.82,2438.0
2020-12-04 15:20:00,377.84,377.97,377.7,377.8,1800.0,377.84,377.97,377.7,377.8,1800.0
2020-12-04 15:25:00,377.9,377.9,377.39,377.54,4700.0,377.9,377.9,377.39,377.54,4700.0
2020-12-04 15:30:00,377.56,377.95,377.36,377.5,7812.0,377.56,377.95,377.36,377.5,7812.0
2020-12-04 15:35:00,377.53,377.53,376.79,376.85,6900.0,377.53,377.53,376.79,376.85,6900.0
2020-12-04 15:40:00,376.84,376.84,376.28,376.31,21827.0,376.84,376.84,376.28,376.31,21827.0
2020-12-04 15:45:00,376.32,377.42,375.99,377.14,30556.0,376.32,377.42,375.99,377.14,30556.0
2020-12-04 15:50:00,377.06,377.22,375.95,375.95,25846.0,377.06,377.22,375.95,375.95,25846.0
2020-12-04 15:55:00,375.91,377.61,375.91,376.96,51351.0,375.91,377.61,375.91,376.96,51351.0
2020-12-07 09:35:00,376.98,376.99,368.13,369.9,43750.0,376.98,376.99,368.13,369.9,43750.0
2020-12-07 09:40:00,369.61,369.96,368.71,368.74,2076.0,369.61,369.96,368.71,368.74,2076.0
2020-12-07 09:45:00,369.15,371.54,368.28,371.21,39127.0,369.15,371.54,368.28,371.21,39127.0
2020-12-07 09:50:00,371.19,372.67,370.36,370.6,32269.0,371.19,372.67,370.36,370.6,32269.0
2020-12-07 09:55:00,370.73,370.82,368.72,369.14,21098.0,370.73,370.82,368.72,369.14,21098.0
2020-12-07 10:00:00,369.15,371.28,369.03,370.74,10866.0,369.15,371.28,369.03,370.74,10866.0
2020-12-07 10:05:00,370.46,371.57,370.37,371.46,19030.0,370.46,371.57,370.37,371.46,19030.0
2020-12-07 10:10:00,371.4,373.29,371.4,372.2,18140.0,371.4,373.29,371.4,372.2,18140.0
2020-12-07 10:15:00,372.06,372.24,371.2,371.56,18143.0,372.06,372.24,371.2,371.56,18143.0
2020-12-07 10:20:00,371.68,372.31,371.55,372.15,28486.0,371.68,372.31,371.55,372.15,28486.0
2020-12-07 10:25:00,372.0,373.1,371.94,372.41,23454.0,372.0,373.1,371.94,372.41,23454.0
2020-12-07 10:30:00,372.32,372.9,371.63,372.9,28239.0,372.32,372.9,371.63,372.9,28239.0
2020-12-07 10:35:00,372.7,372.93,371.1,371.4,19016.0,372.7,372.93,371.1,371.4,19016.0
2020-12-07 10:40:00,371.45,371.45,370.6,370.75,20717.0,371.45,371.45,370.6,370.75,20717.0
2020-12-07 10:45:00,370.91,371.0,370.16,370.47,14582.0,370.91,371.0,370.16,370.47,14582.0
2020-12-07 10:50:00,370.54,371.02,370.44,370.66,15923.0,370.54,371.02,370.44,370.66,15923.0
2020-12-07 10:55:00,370.66,370.87,370.04,370.25,13886.0,370.66,370.87,370.04,370.25,13886.0
2020-12-07 11:00:00,370.21,370.78,369.76,370.62,13804.0,370.21,370.78,369.76,370.62,13804.0
2020-12-07 11:05:00,370.78,371.21,369.25,369.74,17933.0,370.78,371.21,369.25,369.74,17933.0
2020-12-07 11:10:00,369.62,369.98,369.19,369.33,18967.0,369.62,369.98,369.19,369.33,18967.0
2020-12-07 11:15:00,369.47,370.31,369.38,369.69,9141.0,369.47,370.31,369.38,369.69,9141.0
2020-12-07 11:20:00,369.73,371.32,369.73,371.31,17005.0,369.73,371.32,369.73,371.31,17005.0
2020-12-07 11:25:00,371.5,372.75,371.22,372.38,18426.0,371.5,372.75,371.22,372.38,18426.0
2020-12-07 11:30:00,372.43,373.23,371.95,372.87,28026.0,372.43,373.23,371.95,372.87,28026.0
2020-12-07 11:35:00,372.88,373.49,372.82,372.82,15792.0,372.88,373.49,372.82,372.82,15792.0
2020-12-07 11:40:00,372.7,373.8,372.37,373.52,17523.0,372.7,373.8,372.37,373.52,17523.0
2020-12-07 11:45:00,373.62,374.19,373.61,373.81,6887.0,373.62,374.19,373.61,373.81,6887.0
2020-12-07 11:50:00,373.87,374.81,373.82,374.57,10921.0,373.87,374.81,373.82,374.57,10921.0
2020-12-07 11:55:00,374.42,374.42,372.44,372.66,11382.0,374.42,374.42,372.44,372.66,11382.0
2020-12-07 12:00:00,372.57,372.63,371.71,371.77,12476.0,372.57,372.63,371.71,371.77,12476.0
2020-12-07 12:05:00,371.72,372.0,371.22,371.79,11173.0,371.72,372.0,371.22,371.79,11173.0
2020-12-07 12:10:00,371.79,372.15,371.14,371.14,8737.0,371.79,372.15,371.14,371.14,8737.0
2020-12-07 12:15:00,371.11,371.44,370.76,370.77,10093.0,371.11,371.44,370.76,370.77,10093.0
2020-12-07 12:20:00,370.79,371.09,370.17,370.41,8425.0,370.79,371.09,370.17,370.41,8425.0
2020-12-07 12:25:00,370.31,370.67,370.07,370.41,6540.0,370.31,370.67,370.07,370.41,6540.0
2020-12-07 12:30:00,370.39,370.48,369.99,370.0,11875.0,370.39,370.48,369.99,370.0,11875.0
2020-12-07 12:35:00,370.09,370.09,369.32,369.51,11725.0,370.09,370.09,369.32,369.51,11725.0
2020-12-07 12:40:00,369.5,369.72,369.16,369.44,11464.0,369.5,369.72,369.16,369.44,11464.0
2020-12-07 12:45:00,369.44,369.63,369.28,369.34,13797.0,369.44,369.63,369.28,369.34,13797.0
2020-12-07 12:50:00,369.29,369.36,368.62,368.7,13896.0,369.29,369.36,368.62,368.7,13896.0
2020-12-07 12:55:00,368.65,368.68,367.49,367.74,18763.0,368.65,368.68,367.49,367.74,18763.0
2020-12-07 13:00:00,367.66,367.96,367.24,367.24,7660.0,367.66,367.96,367.24,367.24,7660.0
2020-12-07 13:05:00,367.28,367.43,366.8,367.12,18050.0,367.28,367.43,366.8,367.12,18050.0
2020-12-07 13:10:00,367.14,368.18,367.06,367.58,14037.0,367.14,368.18,367.06,367.58,14037.0
2020-12-07 13:15:00,367.36,369.02,367.36,368.23,15473.0,367.36,369.02,367.36,368.23,15473.0
2020-12-07 13:20:00,368.29,368.38,367.81,368.25,8121.0,368.29,368.38,367.81,368.25,8121.0
2020-12-07 13:25:00,368.34,368.47,367.58,367.69,6068.0,368.34,368.47,367.58,367.69,6068.0
2020-12-07 13:30:00,367.86,368.64,367.38,368.6,11052.0,367.86,368.64,367.38,368.6,11052.0
2020-12-07 13:35:00,368.69,368.71,368.29,368.4,8700.0,368.69,368.71,368.29,368.4,8700.0
2020-12-07 13:40:00,368.5,368.5,368.13,368.13,6214.0,368.5,368.5,368.13,368.13,6214.0
2020-12-07 13:45:00,368.0,368.0,367.28,367.56,8236.0,368.0,368.0,367.28,367.56,8236.0
2020-12-07 13:50:00,367.53,367.59,366.75,367.27,11833.0,367.53,367.59,366.75,367.27,11833.0
2020-12-07 13:55:00,367.22,367.68,367.12,367.17,6928.0,367.22,367.68,367.12,367.17,6928.0
2020-12-07 14:00:00,367.08,367.2,366.66,366.96,12494.0,367.08,367.2,366.66,366.96,12494.0
2020-12-07 14:05:00,366.91,368.74,366.9,368.74,9656.0,366.91,368.74,366.9,368.74,9656.0
2020-12-07 14:10:00,368.56,368.64,368.31,368.41,9220.0,368.56,368.64,368.31,368.41,9220.0
2020-12-07 14:15:00,368.44,369.16,368.24,368.71,14190.0,368.44,369.16,368.24,368.71,14190.0
2020-12-07 14:20:00,368.78,369.23,368.44,369.23,6660.0,368.78,369.23,368.44,369.23,6660.0
2020-12-07 14:25:00,369.22,369.33,368.38,368.39,11647.0,369.22,369.33,368.38,368.39,11647.0
2020-12-07 14:30:00,368.46,368.63,368.0,368.0,6350.0,368.46,368.63,368.0,368.0,6350.0
2020-12-07 14:35:00,368.0,368.28,367.7,368.01,5900.0,368.0,368.28,367.7,368.01,5900.0
2020-12-07 14:40:00,367.97,368.68,367.94,368.67,7737.0,367.97,368.68,367.94,368.67,7737.0
2020-12-07 14:45:00,368.62,369.05,368.5,368.99,5949.0,368.62,369.05,368.5,368.99,5949.0
2020-12-07 14:50:00,369.12,370.0,369.0,370.0,10401.0,369.12,370.0,369.0,370.0,10401.0
2020-12-07 14:55:00,370.25,371.13,370.05,370.99,21199.0,370.25,371.13,370.05,370.99,21199.0
2020-12-07 15:00:00,371.17,371.5,370.45,371.33,15011.0,371.17,371.5,370.45,371.33,15011.0
2020-12-07 15:05:00,371.25,371.26,370.6,371.08,10520.0,371.25,371.26,370.6,371.08,10520.0
2020-12-07 15:10:00,371.16,371.24,370.63,370.99,9237.0,371.16,371.24,370.63,370.99,9237.0
2020-12-07 15:15:00,371.1,371.33,370.91,370.97,11443.0,371.1,371.33,370.91,370.97,11443.0
2020-12-07 15:20:00,371.05,371.43,370.74,371.43,10587.0,371.05,371.43,370.74,371.43,10587.0
2020-12-07 15:25:00,371.43,371.87,371.37,371.54,10988.0,371.43,371.87,371.37,371.54,10988.0
2020-12-07 15:30:00,371.46,371.73,370.7,371.07,11080.0,371.46,371.73,370.7,371.07,11080.0
2020-12-07 15:35:00,371.07,371.24,370.73,370.78,10902.0,371.07,371.24,370.73,370.78,10902.0
2020-12-07 15:40:00,370.84,370.92,370.28,370.59,16331.0,370.84,370.92,370.28,370.59,16331.0
2020-12-07 15:45:00,370.62,370.9,370.32,370.46,20712.0,370.62,370.9,370.32,370.46,20712.0
2020-12-07 15:50:00,370.46,372.15,370.44,371.91,36060.0,370.46,372.15,370.44,371.91,36060.0
2020-12-07 15:55:00,371.93,371.93,371.39,371.48,49592.0,371.93,371.93,371.39,371.48,49592.0
2020-12-08 09:30:00,372.03,373.0,369.35,371.35,37484.0,372.03,373.0,369.35,371.35,37484.0
2020-12-08 09:35:00,371.18,371.21,369.1,369.63,18204.0,371.18,371.21,369.1,369.63,18204.0
2020-12-08 09:40:00,369.47,369.96,368.29,369.95,16518.0,369.47,369.96,368.29,369.95,16518.0
2020-12-08 09:45:00,370.04,370.19,368.35,368.44,14331.0,370.04,370.19,368.35,368.44,14331.0
2020-12-08 09:50:00,368.15,368.6,367.42,368.22,14554.0,368.15,368.6,367.42,368.22,14554.0
2020-12-08 09:55:00,368.11,369.27,367.0,369.15,11820.0,368.11,369.27,367.0,369.15,11820.0
2020-12-08 10:00:00,369.49,371.32,369.04,371.21,21762.0,369.49,371.32,369.04,371.21,21762.0
2020-12-08 10:05:00,371.49,371.9,370.66,371.69,15058.0,371.49,371.9,370.66,371.69,15058.0
2020-12-08 10:10:00,371.78,372.58,370.87,372.58,18655.0,371.78,372.58,370.87,372.58,18655.0
2020-12-08 10:15:00,372.6,372.61,371.42,371.42,13919.0,372.6,372.61,371.42,371.42,13919.0
2020-12-08 10:20:00,371.26,371.26,369.89,370.63,7438.0,371.26,371.26,369.89,370.63,7438.0
2020-12-08 10:25:00,370.15,371.34,369.89,370.56,16515.0,370.15,371.34,369.89,370.56,16515.0
2020-12-08 10:30:00,370.55,372.28,370.55,371.75,11201.0,370.55,372.28,370.55,371.75,11201.0
2020-12-08 10:35:00,371.71,373.36,371.52,373.25,13527.0,371.71,373.36,371.52,373.25,13527.0
2020-12-08 10:40:00,373.25,374.34,373.02,373.96,18674.0,373.25,374.34,373.02,373.96,18674.0
2020-12-08 10:45:00,374.07,374.6,373.62,373.99,8656.0,374.07,374.6,373.62,373.99,8656.0
2020-12-08 10:50:00,374.13,375.48,374.04,375.48,16647.0,374.13,375.48,374.04,375.48,16647.0
2020-12-08 10:55:00,375.59,375.67,374.06,374.06,11525.0,375.59,375.67,374.06,374.06,11525.0
2020-12-08 11:00:00,374.19,374.23,372.65,372.67,11598.0,374.19,374.23,372.65,372.67,11598.0
2020-12-08 11:05:00,372.76,372.86,371.55,372.54,8280.0,372.76,372.86,371.55,372.54,8280.0
2020-12-08 11:10:00,372.63,373.86,372.63,373.73,4607.0,372.63,373.86,372.63,373.73,4607.0
2020-12-08 11:15:00,373.88,374.88,373.72,374.86,5279.0,373.88,374.88,373.72,374.86,5279.0
2020-12-08 11:20:00,374.47,375.04,373.76,374.13,7771.0,374.47,375.04,373.76,374.13,7771.0
2020-12-08 11:25:00,374.06,374.48,373.88,374.46,5472.0,374.06,374.48,373.88,374.46,5472.0
2020-12-08 11:30:00,374.34,375.0,374.34,374.62,12816.0,374.34,375.0,374.34,374.62,12816.0
2020-12-08 11:35:00,374.59,375.51,374.53,375.27,10643.0,374.59,375.51,374.53,375.27,10643.0
2020-12-08 11:40:00,375.08,375.14,374.0,374.21,8054.0,375.08,375.14,374.0,374.21,8054.0
2020-12-08 11:45:00,374.26,374.26,373.2,373.52,3313.0,374.26,374.26,373.2,373.52,3313.0
2020-12-08 11:50:00,373.52,373.65,372.81,372.91,6100.0,373.52,373.65,372.81,372.91,6100.0
2020-12-08 11:55:00,372.99,373.14,372.55,372.55,11172.0,372.99,373.14,372.55,372.55,11172.0
2020-12-08 12:00:00,372.52,373.32,372.45,373.27,18917.0,372.52,373.32,372.45,373.27,18917.0
2020-12-08 12:05:00,373.27,373.33,372.57,372.57,10295.0,373.27,373.33,372.57,372.57,10295.0
2020-12-08 12:10:00,372.26,372.52,371.33,371.41,18133.0,372.26,372.52,371.33,371.41,18133.0
2020-12-08 12:15:00,371.46,371.62,370.85,371.5,12016.0,371.46,371.62,370.85,371.5,12016.0
2020-12-08 12:20:00,371.54,371.55,371.1,371.12,6850.0,371.54,371.55,371.1,371.12,6850.0
2020-12-08 12:25:00,371.24,371.33,370.86,370.97,10200.0,371.24,371.33,370.86,370.97,10200.0
2020-12-08 12:30:00,371.07,371.3,370.78,370.8,23797.0,371.07,371.3,370.78,370.8,23797.0
2020-12-08 12:35:00,370.86,371.23,370.69,371.23,6250.0,370.86,371.23,370.69,371.23,6250.0
2020-12-08 12:40:00,371.27,371.3,370.49,370.67,5400.0,371.27,371.3,370.49,370.67,5400.0
2020-12-08 12:45:00,370.56,370.56,370.05,370.24,14239.0,370.56,370.56,370.05,370.24,14239.0
2020-12-08 12:50:00,370.24,370.39,369.73,369.87,14141.0,370.24,370.39,369.73,369.87,14141.0
2020-12-08 12:55:00,369.87,369.87,369.58,369.74,6278.0,369.87,369.87,369.58,369.74,6278.0
2020-12-08 13:00:00,369.86,370.43,369.1,370.29,20432.0,369.86,370.43,369.1,370.29,20432.0
2020-12-08 13:05:00,370.31,370.46,369.78,370.02,5976.0,370.31,370.46,369.78,370.02,5976.0
2020-12-08 13:10:00,370.1,370.2,369.59,369.83,6217.0,370.1,370.2,369.59,369.83,6217.0
2020-12-08 13:15:00,369.87,370.12,369.85,369.89,4765.0,369.87,370.12,369.85,369.89,4765.0
2020-12-08 13:20:00,369.8,369.98,369.45,369.98,11243.0,369.8,369.98,369.45,369.98,11243.0
2020-12-08 13:25:00,369.83,370.16,369.77,370.13,6456.0,369.83,370.16,369.77,370.13,6456.0
2020-12-08 13:30:00,370.09,370.19,369.97,370.03,4334.0,370.09,370.19,369.97,370.03,4334.0
2020-12-08 13:35:00,370.03,371.89,370.01,371.5,22141.0,370.03,371.89,370.01,371.5,22141.0
2020-12-08 13:40:00,371.35,371.47,371.03,371.47,6031.0,371.35,371.47,371.03,371.47,6031.0
2020-12-08 13:45:00,371.37,371.55,371.2,371.35,6350.0,371.37,371.55,371.2,371.35,6350.0
2020-12-08 13:50:00,371.29,371.56,371.17,371.29,3270.0,371.29,371.56,371.17,371.29,3270.0
2020-12-08 13:55:00,371.24,371.24,370.73,371.15,5270.0,371.24,371.24,370.73,371.15,5270.0
2020-12-08 14:00:00,371.14,371.74,370.76,371.53,13525.0,371.14,371.74,370.76,371.53,13525.0
2020-12-08 14:05:00,371.5,371.51,370.8,370.82,6335.0,371.5,371.51,370.8,370.82,6335.0
2020-12-08 14:10:00,370.81,370.92,370.29,370.55,6785.0,370.81,370.92,370.29,370.55,6785.0
2020-12-08 14:15:00,370.48,370.81,370.43,370.81,5000.0,370.48,370.81,370.43,370.81,5000.0
2020-12-08 14:20:00,371.14,371.5,371.11,371.36,7197.0,371.14,371.5,371.11,371.36,7197.0
2020-12-08 14:25:00,371.3,371.38,370.93,370.99,4399.0,371.3,371.38,370.93,370.99,4399.0
2020-12-08 14:30:00,370.86,370.93,370.21,370.21,4858.0,370.86,370.93,370.21,370.21,4858.0
2020-12-08 14:35:00,370.41,370.41,369.74,369.87,7738.0,370.41,370.41,369.74,369.87,7738.0
2020-12-08 14:40:00,369.9,370.09,369.85,370.06,5394.0,369.9,370.09,369.85,370.06,5394.0
2020-12-08 14:45:00,369.96,370.41,369.84,370.34,7950.0,369.96,370.41,369.84,370.34,7950.0
2020-12-08 14:50:00,370.34,370.36,369.58,369.58,8254.0,370.34,370.36,369.58,369.58,8254.0
2020-12-08 14:55:00,369.6,369.86,369.53,369.77,5450.0,369.6,369.86,369.53,369.77,5450.0
2020-12-08 15:00:00,369.9,370.0,369.76,369.98,4600.0,369.9,370.0,369.76,369.98,4600.0
2020-12-08 15:05:00,370.0,370.26,369.84,370.26,7853.0,370.0,370.26,369.84,370.26,7853.0
2020-12-08 15:10:00,370.17,370.17,369.78,369.92,6351.0,370.17,370.17,369.78,369.92,6351.0
2020-12-08 15:15:00,369.94,370.01,369.61,369.7,8056.0,369.94,370.01,369.61,369.7,8056.0
2020-12-08 15:20:00,369.85,369.85,369.15,369.26,10009.0,369.85,369.85,369.15,369.26,10009.0
2020-12-08 15:25:00,369.25,369.25,368.65,368.74,10486.0,369.25,369.25,368.65,368.74,10486.0
2020-12-08 15:30:00,368.74,369.73,368.61,369.62,15298.0,368.74,369.73,368.61,369.62,15298.0
2020-12-08 15:35:00,369.59,369.71,369.36,369.46,10016.0,369.59,369.71,369.36,369.46,10016.0
2020-12-08 15:40:00,369.45,369.55,369.17,369.3,10166.0,369.45,369.55,369.17,369.3,10166.0
2020-12-08 15:45:00,369.25,369.44,369.16,369.25,14553.0,369.25,369.44,369.16,369.25,14553.0
2020-12-08 15:50:00,369.38,370.48,369.21,370.48,29410.0,369.38,370.48,369.21,370.48,29410.0
2020-12-08 15:55:00,370.47,371.21,370.46,371.2,47692.0,370.47,371.21,370.46,371.2,47692.0
2020-12-09 09:30:00,374.53,375.49,372.43,373.52,53882.0,374.53,375.49,372.43,373.52,53882.0
2020-12-09 09:35:00,373.89,373.89,370.0,371.28,23770.0,373.89,373.89,370.0,371.28,23770.0
2020-12-09 09:40:00,371.28,374.0,370.48,373.37,43150.0,371.28,374.0,370.48,373.37,43150.0
2020-12-09 09:45:00,373.36,375.5,373.36,374.96,32347.0,373.36,375.5,373.36,374.96,32347.0
2020-12-09 09:50:00,374.69,375.6,372.6,373.05,27586.0,374.69,375.6,372.6,373.05,27586.0
2020-12-09 09:55:00,373.27,376.5,373.26,376.5,41382.0,373.27,376.5,373.26,376.5,41382.0
2020-12-09 10:00:00,376.23,376.24,374.48,375.22,13779.0,376.23,376.24,374.48,375.22,13779.0
2020-12-09 10:05:00,375.55,376.74,374.91,376.18,18660.0,375.55,376.74,374.91,376.18,18660.0
2020-12-09 10:10:00,376.46,376.58,374.63,375.08,20252.0,376.46,376.58,374.63,375.08,20252.0
2020-12-09 10:15:00,375.32,377.0,374.63,376.72,21679.0,375.32,377.0,374.63,376.72,21679.0
2020-12-09 10:20:00,376.84,378.19,376.66,378.16,15122.0,376.84,378.19,376.66,378.16,15122.0
2020-12-09 10:25:00,378.27,378.5,377.98,377.98,14541.0,378.27,378.5,377.98,377.98,14541.0
2020-12-09 10:30:00,377.84,378.16,377.17,377.37,8122.0,377.84,378.16,377.17,377.37,8122.0
2020-12-09 10:35:00,377.37,377.52,375.78,375.78,14466.0,377.37,377.52,375.78,375.78,14466.0
2020-12-09 10:40:00,375.79,376.17,374.32,375.24,19192.0,375.79,376.17,374.32,375.24,19192.0
2020-12-09 10:45:00,374.94,375.65,374.67,375.34,9457.0,374.94,375.65,374.67,375.34,9457.0
2020-12-09 10:50:00,375.33,375.59,373.76,373.92,10350.0,375.33,375.59,373.76,373.92,10350.0
2020-12-09 10:55:00,373.89,374.35,373.07,374.19,14195.0,373.89,374.35,373.07,374.19,14195.0
2020-12-09 11:00:00,374.19,374.47,373.77,373.95,11312.0,374.19,374.47,373.77,373.95,11312.0
2020-12-09 11:05:00,374.24,375.37,373.9,374.5,13896.0,374.24,375.37,373.9,374.5,13896.0
2020-12-09 11:10:00,374.78,374.95,374.4,374.67,6996.0,374.78,374.95,374.4,374.67,6996.0
2020-12-09 11:15:00,374.98,375.44,374.39,374.65,7535.0,374.98,375.44,374.39,374.65,7535.0
2020-12-09 11:20:00,374.98,375.04,374.49,375.04,6201.0,374.98,375.04,374.49,375.04,6201.0
2020-12-09 11:25:00,375.14,375.29,374.84,375.06,5641.0,375.14,375.29,374.84,375.06,5641.0
2020-12-09 11:30:00,375.05,375.64,374.47,374.59,9422.0,375.05,375.64,374.47,374.59,9422.0
2020-12-09 11:35:00,374.4,374.68,374.01,374.61,5423.0,374.4,374.68,374.01,374.61,5423.0
2020-12-09 11:40:00,374.58,374.59,373.52,373.89,5406.0,374.58,374.59,373.52,373.89,5406.0
2020-12-09 11:45:00,373.66,373.66,372.38,373.04,8187.0,373.66,373.66,372.38,373.04,8187.0
2020-12-09 11:50:00,373.21,374.0,373.0,373.55,7119.0,373.21,374.0,373.0,373.55,7119.0
2020-12-09 11:55:00,373.47,374.26,373.4,373.47,6681.0,373.47,374.26,373.4,373.47,6681.0
2020-12-09 12:00:00,373.41,373.55,372.08,372.24,6172.0,373.41,373.55,372.08,372.24,6172.0
2020-12-09 12:05:00,372.35,374.04,372.21,373.22,20601.0,372.35,374.04,372.21,373.22,20601.0
2020-12-09 12:10:00,373.33,373.33,372.44,372.65,7880.0,373.33,373.33,372.44,372.65,7880.0
2020-12-09 12:15:00,372.72,372.89,371.64,371.64,9201.0,372.72,372.89,371.64,371.64,9201.0
2020-12-09 12:20:00,371.5,372.21,371.46,371.91,9865.0,371.5,372.21,371.46,371.91,9865.0
2020-12-09 12:25:00,371.91,372.95,371.81,372.87,4872.0,371.91,372.95,371.81,372.87,4872.0
2020-12-09 12:30:00,373.0,373.0,371.7,371.86,10231.0,373.0,373.0,371.7,371.86,10231.0
2020-12-09 12:35:00,371.77,371.83,370.48,370.7,10886.0,371.77,371.83,370.48,370.7,10886.0
2020-12-09 12:40:00,370.57,370.66,369.52,369.75,6762.0,370.57,370.66,369.52,369.75,6762.0
2020-12-09 12:45:00,369.5,369.6,368.4,368.56,8349.0,369.5,369.6,368.4,368.56,8349.0
2020-12-09 12:50:00,368.52,369.26,367.68,369.12,15235.0,368.52,369.26,367.68,369.12,15235.0
2020-12-09 12:55:00,369.12,369.93,368.51,369.62,9147.0,369.12,369.93,368.51,369.62,9147.0
2020-12-09 13:00:00,369.62,369.91,368.72,368.79,7722.0,369.62,369.91,368.72,368.79,7722.0
2020-12-09 13:05:00,368.52,370.37,368.52,369.38,6296.0,368.52,370.37,368.52,369.38,6296.0
2020-12-09 13:10:00,369.66,369.66,368.5,368.72,5748.0,369.66,369.66,368.5,368.72,5748.0
2020-12-09 13:15:00,368.9,369.08,367.81,368.0,10014.0,368.9,369.08,367.81,368.0,10014.0
2020-12-09 13:20:00,367.85,368.76,367.81,368.3,7910.0,367.85,368.76,367.81,368.3,7910.0
2020-12-09 13:25:00,368.24,368.24,365.76,365.87,16824.0,368.24,368.24,365.76,365.87,16824.0
2020-12-09 13:30:00,365.76,366.12,364.68,364.68,15524.0,365.76,366.12,364.68,364.68,15524.0
2020-12-09 13:35:00,364.45,365.36,364.06,364.72,9132.0,364.45,365.36,364.06,364.72,9132.0
2020-12-09 13:40:00,364.62,364.99,363.65,364.91,12265.0,364.62,364.99,363.65,364.91,12265.0
2020-12-09 13:45:00,364.92,365.16,364.28,364.98,10136.0,364.92,365.16,364.28,364.98,10136.0
2020-12-09 13:50:00,364.84,365.01,364.26,364.26,8207.0,364.84,365.01,364.26,364.26,8207.0
2020-12-09 13:55:00,364.19,364.34,362.42,362.49,11919.0,364.19,364.34,362.42,362.49,11919.0
2020-12-09 14:00:00,362.61,363.11,361.96,363.06,32575.0,362.61,363.11,361.96,363.06,32575.0
2020-12-09 14:05:00,363.11,363.65,362.59,363.43,18282.0,363.11,363.65,362.59,363.43,18282.0
2020-12-09 14:10:00,363.54,364.74,363.29,364.43,13530.0,363.54,364.74,363.29,364.43,13530.0
2020-12-09 14:15:00,364.24,364.49,363.6,364.23,11116.0,364.24,364.49,363.6,364.23,11116.0
2020-12-09 14:20:00,363.93,365.5,363.8,365.45,8232.0,363.93,365.5,363.8,365.45,8232.0
2020-12-09 14:25:00,365.55,365.82,365.07,365.81,7713.0,365.55,365.82,365.07,365.81,7713.0
2020-12-09 14:30:00,365.51,365.77,364.59,365.07,5220.0,365.51,365.77,364.59,365.07,5220.0
2020-12-09 14:35:00,365.09,365.5,364.51,365.24,5305.0,365.09,365.5,364.51,365.24,5305.0
2020-12-09 14:40:00,365.24,365.41,363.41,363.41,10705.0,365.24,365.41,363.41,363.41,10705.0
2020-12-09 14:45:00,363.37,364.37,363.37,364.37,9224.0,363.37,364.37,363.37,364.37,9224.0
2020-12-09 14:50:00,364.1,364.44,363.6,364.21,5019.0,364.1,364.44,363.6,364.21,5019.0
2020-12-09 14:55:00,364.27,365.1,364.27,364.95,5614.0,364.27,365.1,364.27,364.95,5614.0
2020-12-09 15:00:00,364.87,364.87,364.22,364.54,4700.0,364.87,364.87,364.22,364.54,4700.0
2020-12-09 15:05:00,364.57,365.24,364.15,365.1,6000.0,364.57,365.24,364.15,365.1,6000.0
2020-12-09 15:10:00,365.23,365.39,363.75,363.89,4983.0,365.23,365.39,363.75,363.89,4983.0
2020-12-09 15:15:00,363.92,364.19,363.4,363.76,7843.0,363.92,364.19,363.4,363.76,7843.0
2020-12-09 15:20:00,363.88,363.91,363.0,363.13,4400.0,363.88,363.91,363.0,363.13,4400.0
2020-12-09 15:25:00,363.13,363.13,361.85,361.85,10411.0,363.13,363.13,361.85,361.85,10411.0
2020-12-09 15:30:00,361.84,363.0,361.84,362.58,10587.0,361.84,363.0,361.84,362.58,10587.0
2020-12-09 15:35:00,362.76,363.47,362.43,363.43,9767.0,362.76,363.47,362.43,363.43,9767.0
2020-12-09 15:40:00,363.34,364.2,363.2,364.16,14621.0,363.34,364.2,363.2,364.16,14621.0
2020-12-09 15:45:00,364.04,364.22,363.22,363.71,15575.0,364.04,364.22,363.22,363.71,15575.0
2020-12-09 15:50:00,363.89,364.17,363.08,363.48,20069.0,363.89,364.17,363.08,363.48,20069.0
2020-12-09 15:55:00,363.48,364.08,363.35,363.35,39641.0,363.48,364.08,363.35,363.35,39641.0
2020-12-10 09:30:00,367.02,367.65,359.77,360.19,53270.0,367.02,367.65,359.77,360.19,53270.0
2020-12-10 09:35:00,360.07,366.11,360.07,364.58,31676.0,360.07,366.11,360.07,364.58,31676.0
2020-12-10 09:40:00,365.03,365.63,361.37,362.81,21817.0,365.03,365.63,361.37,362.81,21817.0
2020-12-10 09:45:00,362.72,363.47,361.26,362.22,21025.0,362.72,363.47,361.26,362.22,21025.0
2020-12-10 09:50:00,362.37,364.52,362.17,363.6,19302.0,362.37,364.52,362.17,363.6,19302.0
2020-12-10 09:55:00,363.94,365.49,363.94,364.73,15521.0,363.94,365.49,363.94,364.73,15521.0
2020-12-10 10:00:00,364.75,365.88,363.51,364.13,42063.0,364.75,365.88,363.51,364.13,42063.0
2020-12-10 10:05:00,364.52,365.45,363.96,365.08,15326.0,364.52,365.45,363.96,365.08,15326.0
2020-12-10 10:10:00,365.28,366.59,365.14,365.7,22985.0,365.28,366.59,365.14,365.7,22985.0
2020-12-10 10:15:00,365.86,367.0,365.71,366.43,17552.0,365.86,367.0,365.71,366.43,17552.0
2020-12-10 10:20:00,366.26,367.28,365.86,366.42,14751.0,366.26,367.28,365.86,366.42,14751.0
2020-12-10 10:25:00,366.07,366.23,364.87,364.94,7233.0,366.07,366.23,364.87,364.94,7233.0
2020-12-10 10:30:00,365.0,365.63,364.74,365.4,8241.0,365.0,365.63,364.74,365.4,8241.0
2020-12-10 10:35:00,365.41,367.28,365.38,367.02,23337.0,365.41,367.28,365.38,367.02,23337.0
2020-12-10 10:40:00,366.86,367.71,365.77,367.24,10852.0,366.86,367.71,365.77,367.24,10852.0
2020-12-10 10:45:00,366.91,367.2,365.79,366.24,7845.0,366.91,367.2,365.79,366.24,7845.0
2020-12-10 10:50:00,366.48,366.78,365.4,365.77,13560.0,366.48,366.78,365.4,365.77,13560.0
2020-12-10 10:55:00,365.52,365.78,365.14,365.57,5903.0,365.52,365.78,365.14,365.57,5903.0
2020-12-10 11:00:00,365.59,365.77,364.06,364.84,10175.0,365.59,365.77,364.06,364.84,10175.0
2020-12-10 11:05:00,364.96,365.91,364.76,365.74,6138.0,364.96,365.91,364.76,365.74,6138.0
2020-12-10 11:10:00,365.52,365.78,365.11,365.66,7705.0,365.52,365.78,365.11,365.66,7705.0
2020-12-10 11:15:00,365.78,366.25,365.11,365.49,8325.0,365.78,366.25,365.11,365.49,8325.0
2020-12-10 11:20:00,365.7,365.9,364.76,365.9,6690.0,365.7,365.9,364.76,365.9,6690.0
2020-12-10 11:25:00,365.71,365.99,365.26,365.49,5142.0,365.71,365.99,365.26,365.49,5142.0
2020-12-10 11:30:00,365.57,365.62,364.87,365.15,7443.0,365.57,365.62,364.87,365.15,7443.0
2020-12-10 11:35:00,365.31,365.51,364.3,364.63,8729.0,365.31,365.51,364.3,364.63,8729.0
2020-12-10 11:40:00,364.78,364.97,363.26,363.27,19189.0,364.78,364.97,363.26,363.27,19189.0
2020-12-10 11:45:00,363.45,364.23,363.28,364.23,9442.0,363.45,364.23,363.28,364.23,9442.0
2020-12-10 11:50:00,364.45,365.17,364.18,364.33,9826.0,364.45,365.17,364.18,364.33,9826.0
2020-12-10 11:55:00,364.25,364.34,363.72,363.8,6647.0,364.25,364.34,363.72,363.8,6647.0
2020-12-10 12:00:00,363.86,364.5,363.5,364.31,9002.0,363.86,364.5,363.5,364.31,9002.0
2020-12-10 12:05:00,364.31,364.36,363.22,363.26,13174.0,364.31,364.36,363.22,363.26,13174.0
2020-12-10 12:10:00,363.28,364.26,362.59,363.47,26637.0,363.28,364.26,362.59,363.47,26637.0
2020-12-10 12:15:00,363.6,364.27,363.17,363.71,10880.0,363.6,364.27,363.17,363.71,10880.0
2020-12-10 12:20:00,363.53,363.75,363.5,363.59,6366.0,363.53,363.75,363.5,363.59,6366.0
2020-12-10 12:25:00,363.5,364.09,363.35,364.07,11006.0,363.5,364.09,363.35,364.07,11006.0
2020-12-10 12:30:00,364.03,364.94,364.01,364.62,8127.0,364.03,364.94,364.01,364.62,8127.0
2020-12-10 12:35:00,364.46,364.9,363.69,363.71,17599.0,364.46,364.9,363.69,363.71,17599.0
2020-12-10 12:40:00,363.9,364.5,363.86,364.03,8436.0,363.9,364.5,363.86,364.03,8436.0
2020-12-10 12:45:00,364.03,364.66,363.49,363.5,7056.0,364.03,364.66,363.49,363.5,7056.0
2020-12-10 12:50:00,363.67,363.72,363.25,363.64,10064.0,363.67,363.72,363.25,363.64,10064.0
2020-12-10 12:55:00,363.75,363.94,363.5,363.89,11707.0,363.75,363.94,363.5,363.89,11707.0
2020-12-10 13:00:00,363.94,364.34,363.77,363.97,7446.0,363.94,364.34,363.77,363.97,7446.0
2020-12-10 13:05:00,363.9,364.48,363.78,363.99,16279.0,363.9,364.48,363.78,363.99,16279.0
2020-12-10 13:10:00,363.99,365.42,363.99,365.16,6708.0,363.99,365.42,363.99,365.16,6708.0
2020-12-10 13:15:00,365.17,365.85,365.1,365.85,6310.0,365.17,365.85,365.1,365.85,6310.0
2020-12-10 13:20:00,365.47,366.48,365.45,366.12,8684.0,365.47,366.48,365.45,366.12,8684.0
2020-12-10 13:25:00,366.33,366.96,366.16,366.91,12374.0,366.33,366.96,366.16,366.91,12374.0
2020-12-10 13:30:00,366.99,367.19,366.14,366.14,9230.0,366.99,367.19,366.14,366.14,9230.0
2020-12-10 13:35:00,366.26,366.87,366.11,366.87,6924.0,366.26,366.87,366.11,366.87,6924.0
2020-12-10 13:40:00,366.76,367.27,366.43,367.0,9958.0,366.76,367.27,366.43,367.0,9958.0
2020-12-10 13:45:00,366.87,367.0,366.3,366.3,13419.0,366.87,367.0,366.3,366.3,13419.0
2020-12-10 13:50:00,366.31,367.61,365.88,367.54,15463.0,366.31,367.61,365.88,367.54,15463.0
2020-12-10 13:55:00,367.15,367.44,366.55,367.06,10546.0,367.15,367.44,366.55,367.06,10546.0
2020-12-10 14:00:00,367.34,367.62,366.6,367.1,8232.0,367.34,367.62,366.6,367.1,8232.0
2020-12-10 14:05:00,367.11,368.19,367.11,367.99,13187.0,367.11,368.19,367.11,367.99,13187.0
2020-12-10 14:10:00,367.86,367.86,366.63,367.38,15101.0,367.86,367.86,366.63,367.38,15101.0
2020-12-10 14:15:00,367.33,367.48,366.73,366.91,9345.0,367.33,367.48,366.73,366.91,9345.0
2020-12-10 14:20:00,366.91,367.36,366.53,366.53,6417.0,366.91,367.36,366.53,366.53,6417.0
2020-12-10 14:25:00,367.0,367.36,366.9,367.13,5197.0,367.0,367.36,366.9,367.13,5197.0
2020-12-10 14:30:00,366.94,367.5,366.66,367.14,19200.0,366.94,367.5,366.66,367.14,19200.0
2020-12-10 14:35:00,367.29,367.8,366.32,366.48,15288.0,367.29,367.8,366.32,366.48,15288.0
2020-12-10 14:40:00,366.85,367.35,366.65,366.95,5358.0,366.85,367.35,366.65,366.95,5358.0
2020-12-10 14:45:00,366.85,367.99,366.85,367.48,17613.0,366.85,367.99,366.85,367.48,17613.0
2020-12-10 14:50:00,367.56,368.1,367.47,367.74,10471.0,367.56,368.1,367.47,367.74,10471.0
2020-12-10 14:55:00,367.81,368.22,367.42,367.92,13772.0,367.81,368.22,367.42,367.92,13772.0
2020-12-10 15:00:00,367.84,368.44,367.59,367.96,13133.0,367.84,368.44,367.59,367.96,13133.0
2020-12-10 15:05:00,368.16,368.72,368.01,368.38,14503.0,368.16,368.72,368.01,368.38,14503.0
2020-12-10 15:10:00,368.49,368.51,367.89,367.92,10915.0,368.49,368.51,367.89,367.92,10915.0
2020-12-10 15:15:00,367.92,368.92,367.9,368.92,15753.0,367.92,368.92,367.9,368.92,15753.0
2020-12-10 15:20:00,368.83,369.35,368.28,368.8,12862.0,368.83,369.35,368.28,368.8,12862.0
2020-12-10 15:25:00,368.67,369.47,368.57,369.11,14490.0,368.67,369.47,368.57,369.11,14490.0
2020-12-10 15:30:00,369.17,369.79,369.05,369.52,23310.0,369.17,369.79,369.05,369.52,23310.0
2020-12-10 15:35:00,369.66,370.44,369.48,370.25,30223.0,369.66,370.44,369.48,370.25,30223.0
2020-12-10 15:40:00,370.16,370.17,368.63,368.89,52339.0,370.16,370.17,368.63,368.89,52339.0
2020-12-10 15:45:00,368.9,368.96,367.52,368.27,49987.0,368.9,368.96,367.52,368.27,49987.0
2020-12-10 15:50:00,368.38,370.68,368.38,370.0,69602.0,368.38,370.68,368.38,370.0,69602.0
2020-12-10 15:55:00,370.08,370.09,369.02,369.44,95082.0,370.08,370.09,369.02,369.44,95082.0
2020-12-11 09:30:00,366.33,366.57,356.25,359.87,187776.0,366.33,366.57,356.25,359.87,187776.0
2020-12-11 09:35:00,359.82,361.71,356.0,356.25,122625.0,359.82,361.71,356.0,356.25,122625.0
2020-12-11 09:40:00,356.5,358.37,349.52,351.31,198108.0,356.5,358.37,349.52,351.31,198108.0
2020-12-11 09:45:00,351.67,352.43,349.15,350.0,162866.0,351.67,352.43,349.15,350.0,162866.0
2020-12-11 09:50:00,350.2,352.75,349.11,350.61,145152.0,350.2,352.75,349.11,350.61,145152.0
2020-12-11 09:55:00,350.68,351.08,346.54,349.03,153215.0,350.68,351.08,346.54,349.03,153215.0
2020-12-11 10:00:00,349.22,351.55,347.4,349.65,158598.0,349.22,351.55,347.4,349.65,158598.0
2020-12-11 10:05:00,349.53,349.7,347.81,349.47,86755.0,349.53,349.7,347.81,349.47,86755.0
2020-12-11 10:10:00,349.12,349.7,347.0,347.18,79883.0,349.12,349.7,347.0,347.18,79883.0
2020-12-11 10:15:00,347.51,350.0,346.8,349.95,93167.0,347.51,350.0,346.8,349.95,93167.0
2020-12-11 10:20:00,349.86,350.15,347.75,348.59,69384.0,349.86,350.15,347.75,348.59,69384.0
2020-12-11 10:25:00,348.73,350.24,348.34,348.34,76777.0,348.73,350.24,348.34,348.34,76777.0
2020-12-11 10:30:00,348.47,349.67,348.1,349.61,70500.0,348.47,349.67,348.1,349.61,70500.0
2020-12-11 10:35:00,349.53,350.4,348.32,348.33,77739.0,349.53,350.4,348.32,348.33,77739.0
2020-12-11 10:40:00,348.25,348.41,345.49,346.24,168066.0,348.25,348.41,345.49,346.24,168066.0
2020-12-11 10:45:00,346.21,346.8,344.5,344.66,122617.0,346.21,346.8,344.5,344.66,122617.0
2020-12-11 10:50:00,344.52,345.4,343.93,344.2,80392.0,344.52,345.4,343.93,344.2,80392.0
2020-12-11 10:55:00,344.3,344.78,343.28,344.23,101105.0,344.3,344.78,343.28,344.23,101105.0
2020-12-11 11:00:00,344.3,345.74,344.02,345.44,90534.0,344.3,345.74,344.02,345.44,90534.0
2020-12-11 11:05:00,345.66,346.64,345.5,346.0,90168.0,345.66,346.64,345.5,346.0,90168.0
2020-12-11 11:10:00,346.03,347.55,345.79,347.55,52085.0,346.03,347.55,345.79,347.55,52085.0
2020-12-11 11:15:00,347.47,351.88,347.14,351.23,189415.0,347.47,351.88,347.14,351.23,189415.0
2020-12-11 11:20:00,351.19,352.22,349.5,350.32,113345.0,351.19,352.22,349.5,350.32,113345.0
2020-12-11 11:25:00,350.32,350.38,347.53,348.15,57568.0,350.32,350.38,347.53,348.15,57568.0
2020-12-11 11:30:00,348.25,350.61,347.93,349.94,70837.0,348.25,350.61,347.93,349.94,70837.0
2020-12-11 11:35:00,349.98,350.02,348.42,349.13,34849.0,349.98,350.02,348.42,349.13,34849.0
2020-12-11 11:40:00,349.13,350.55,348.5,349.68,35575.0,349.13,350.55,348.5,349.68,35575.0
2020-12-11 11:45:00,349.65,351.42,349.33,351.1,45135.0,349.65,351.42,349.33,351.1,45135.0
2020-12-11 11:50:00,351.19,356.66,350.27,353.48,120563.0,351.19,356.66,350.27,353.48,120563.0
2020-12-11 11:55:00,353.6,353.6,351.81,352.71,60278.0,353.6,353.6,351.81,352.71,60278.0
2020-12-11 12:00:00,352.71,353.43,351.07,351.11,41659.0,352.71,353.43,351.07,351.11,41659.0
2020-12-11 12:05:00,351.17,351.79,349.82,349.82,32297.0,351.17,351.79,349.82,349.82,32297.0
2020-12-11 12:10:00,349.84,350.29,348.12,348.34,48589.0,349.84,350.29,348.12,348.34,48589.0
2020-12-11 12:15:00,348.3,348.72,348.0,348.61,34549.0,348.3,348.72,348.0,348.61,34549.0
2020-12-11 12:20:00,348.7,349.22,348.56,349.04,27806.0,348.7,349.22,348.56,349.04,27806.0
2020-12-11 12:25:00,349.1,350.74,349.02,350.3,28373.0,349.1,350.74,349.02,350.3,28373.0
2020-12-11 12:30:00,350.21,350.24,349.06,349.32,20166.0,350.21,350.24,349.06,349.32,20166.0
2020-12-11 12:35:00,349.43,349.67,348.36,348.76,16386.0,349.43,349.67,348.36,348.76,16386.0
2020-12-11 12:40:00,348.77,349.32,348.39,348.62,14882.0,348.77,349.32,348.39,348.62,14882.0
2020-12-11 12:45:00,348.62,348.81,348.14,348.17,14910.0,348.62,348.81,348.14,348.17,14910.0
2020-12-11 12:50:00,348.16,348.81,347.85,348.21,13064.0,348.16,348.81,347.85,348.21,13064.0
2020-12-11 12:55:00,348.17,348.74,347.93,348.33,14261.0,348.17,348.74,347.93,348.33,14261.0
2020-12-11 13:00:00,348.4,349.8,348.27,349.73,17662.0,348.4,349.8,348.27,349.73,17662.0
2020-12-11 13:05:00,349.76,350.19,349.37,349.44,15765.0,349.76,350.19,349.37,349.44,15765.0
2020-12-11 13:10:00,349.35,351.25,349.15,351.02,33352.0,349.35,351.25,349.15,351.02,33352.0
2020-12-11 13:15:00,351.09,352.54,351.08,351.49,44668.0,351.09,352.54,351.08,351.49,44668.0
2020-12-11 13:20:00,351.35,351.68,349.5,349.74,17203.0,351.35,351.68,349.5,349.74,17203.0
2020-12-11 13:25:00,349.95,350.0,349.29,349.79,13825.0,349.95,350.0,349.29,349.79,13825.0
2020-12-11 13:30:00,349.85,350.89,349.85,350.71,19054.0,349.85,350.89,349.85,350.71,19054.0
2020-12-11 13:35:00,350.6,351.1,350.37,350.82,17336.0,350.6,351.1,350.37,350.82,17336.0
2020-12-11 13:40:00,350.7,350.79,350.04,350.14,13951.0,350.7,350.79,350.04,350.14,13951.0
2020-12-11 13:45:00,350.17,350.41,349.51,350.41,11017.0,350.17,350.41,349.51,350.41,11017.0
2020-12-11 13:50:00,350.46,350.86,349.81,350.18,14747.0,350.46,350.86,349.81,350.18,14747.0
2020-12-11 13:55:00,350.19,350.42,348.51,349.0,21890.0,350.19,350.42,348.51,349.0,21890.0
2020-12-11 14:00:00,349.03,349.29,348.0,348.2,21196.0,349.03,349.29,348.0,348.2,21196.0
2020-12-11 14:05:00,348.3,349.12,348.23,348.47,18089.0,348.3,349.12,348.23,348.47,18089.0
2020-12-11 14:10:00,348.65,348.67,347.86,348.0,14636.0,348.65,348.67,347.86,348.0,14636.0
2020-12-11 14:15:00,348.0,348.53,347.6,347.8,14728.0,348.0,348.53,347.6,347.8,14728.0
2020-12-11 14:20:00,347.84,347.93,347.13,347.66,28627.0,347.84,347.93,347.13,347.66,28627.0
2020-12-11 14:25:00,347.7,347.91,347.3,347.47,15157.0,347.7,347.91,347.3,347.47,15157.0
2020-12-11 14:30:00,347.6,348.59,347.6,348.37,21964.0,347.6,348.59,347.6,348.37,21964.0
2020-12-11 14:35:00,348.27,348.96,348.02,348.14,23142.0,348.27,348.96,348.02,348.14,23142.0
2020-12-11 14:40:00,348.22,348.22,347.39,347.39,22906.0,348.22,348.22,347.39,347.39,22906.0
2020-12-11 14:45:00,347.47,347.47,347.1,347.4,14027.0,347.47,347.47,347.1,347.4,14027.0
2020-12-11 14:50:00,347.54,347.56,346.21,346.3,28713.0,347.54,347.56,346.21,346.3,28713.0
2020-12-11 14:55:00,346.42,346.45,345.53,346.33,40919.0,346.42,346.45,345.53,346.33,40919.0
2020-12-11 15:00:00,346.51,346.84,345.09,345.41,32073.0,346.51,346.84,345.09,345.41,32073.0
2020-12-11 15:05:00,345.43,345.83,345.0,345.32,44697.0,345.43,345.83,345.0,345.32,44697.0
2020-12-11 15:10:00,345.28,345.6,345.0,345.41,27516.0,345.28,345.6,345.0,345.41,27516.0
2020-12-11 15:15:00,345.41,347.44,345.41,347.25,43948.0,345.41,347.44,345.41,347.25,43948.0
2020-12-11 15:20:00,347.14,347.39,346.22,346.28,28918.0,347.14,347.39,346.22,346.28,28918.0
2020-12-11 15:25:00,346.28,346.79,345.88,346.48,26713.0,346.28,346.79,345.88,346.48,26713.0
2020-12-11 15:30:00,346.55,346.99,345.87,346.01,31853.0,346.55,346.99,345.87,346.01,31853.0
2020-12-11 15:35:00,346.01,346.07,345.11,345.22,32485.0,346.01,346.07,345.11,345.22,32485.0
2020-12-11 15:40:00,345.22,345.54,345.0,345.13,65335.0,345.22,345.54,345.0,345.13,65335.0
2020-12-11 15:45:00,345.22,345.22,344.27,344.66,74654.0,345.22,345.22,344.27,344.66,74654.0
2020-12-11 15:50:00,344.67,345.45,344.64,345.0,84355.0,344.67,345.45,344.64,345.0,84355.0
2020-12-11 15:55:00,345.0,345.09,344.01,344.21,156790.0,345.0,345.09,344.01,344.21,156790.0
2020-12-14 09:30:00,344.0,345.0,337.07,337.41,141918.0,344.0,345.0,337.07,337.41,141918.0
2020-12-14 09:35:00,337.61,344.2,337.6,343.53,92805.0,337.61,344.2,337.6,343.53,92805.0
2020-12-14 09:40:00,343.73,345.72,343.02,345.67,60905.0,343.73,345.72,343.02,345.67,60905.0
2020-12-14 09:45:00,345.47,349.47,345.21,348.25,105726.0,345.47,349.47,345.21,348.25,105726.0
2020-12-14 09:50:00,348.21,348.71,345.75,345.77,44034.0,348.21,348.71,345.75,345.77,44034.0
2020-12-14 09:55:00,345.62,348.01,345.62,347.09,29930.0,345.62,348.01,345.62,347.09,29930.0
2020-12-14 10:00:00,346.92,348.5,346.6,348.19,25293.0,346.92,348.5,346.6,348.19,25293.0
2020-12-14 10:05:00,348.66,350.6,348.19,350.1,79803.0,348.66,350.6,348.19,350.1,79803.0
2020-12-14 10:10:00,350.02,351.5,349.75,350.37,51814.0,350.02,351.5,349.75,350.37,51814.0
2020-12-14 10:15:00,350.45,351.5,350.36,351.35,47080.0,350.45,351.5,350.36,351.35,47080.0
2020-12-14 10:20:00,351.35,352.94,351.19,351.43,62301.0,351.35,352.94,351.19,351.43,62301.0
2020-12-14 10:25:00,351.16,351.23,350.16,351.2,29843.0,351.16,351.23,350.16,351.2,29843.0
2020-12-14 10:30:00,351.13,351.52,350.62,350.68,26247.0,351.13,351.52,350.62,350.68,26247.0
2020-12-14 10:35:00,350.68,351.03,349.0,349.44,29421.0,350.68,351.03,349.0,349.44,29421.0
2020-12-14 10:40:00,349.46,351.17,349.01,351.0,24165.0,349.46,351.17,349.01,351.0,24165.0
2020-12-14 10:45:00,351.25,351.61,349.69,351.48,28596.0,351.25,351.61,349.69,351.48,28596.0
2020-12-14 10:50:00,351.27,353.77,351.01,353.72,53178.0,351.27,353.77,351.01,353.72,53178.0
2020-12-14 10:55:00,353.69,353.92,351.58,351.87,36339.0,353.69,353.92,351.58,351.87,36339.0
2020-12-14 11:00:00,351.93,352.77,351.38,352.76,20116.0,351.93,352.77,351.38,352.76,20116.0
2020-12-14 11:05:00,352.75,352.85,351.6,351.73,25492.0,352.75,352.85,351.6,351.73,25492.0
2020-12-14 11:10:00,351.64,352.08,351.23,351.48,12918.0,351.64,352.08,351.23,351.48,12918.0
2020-12-14 11:15:00,351.48,353.66,351.33,352.84,20881.0,351.48,353.66,351.33,352.84,20881.0
2020-12-14 11:20:00,352.67,352.94,352.2,352.7,6554.0,352.67,352.94,352.2,352.7,6554.0
2020-12-14 11:25:00,352.95,353.36,352.27,352.53,15295.0,352.95,353.36,352.27,352.53,15295.0
2020-12-14 11:30:00,352.49,352.76,351.89,352.06,12492.0,352.49,352.76,351.89,352.06,12492.0
2020-12-14 11:35:00,352.07,353.0,351.15,351.2,15576.0,352.07,353.0,351.15,351.2,15576.0
2020-12-14 11:40:00,351.16,351.94,350.9,350.9,14417.0,351.16,351.94,350.9,350.9,14417.0
2020-12-14 11:45:00,351.01,351.79,350.85,350.97,8685.0,351.01,351.79,350.85,350.97,8685.0
2020-12-14 11:50:00,351.06,351.88,350.89,351.5,13417.0,351.06,351.88,350.89,351.5,13417.0
2020-12-14 11:55:00,351.36,352.04,351.36,351.86,8158.0,351.36,352.04,351.36,351.86,8158.0
2020-12-14 12:00:00,352.0,352.34,350.89,350.89,9849.0,352.0,352.34,350.89,350.89,9849.0
2020-12-14 12:05:00,350.88,351.92,350.87,351.73,9100.0,350.88,351.92,350.87,351.73,9100.0
2020-12-14 12:10:00,351.72,351.86,350.96,351.25,10211.0,351.72,351.86,350.96,351.25,10211.0
2020-12-14 12:15:00,351.35,351.4,350.96,351.14,7686.0,351.35,351.4,350.96,351.14,7686.0
2020-12-14 12:20:00,351.27,351.58,351.03,351.28,7681.0,351.27,351.58,351.03,351.28,7681.0
2020-12-14 12:25:00,351.58,352.06,351.02,351.34,13637.0,351.58,352.06,351.02,351.34,13637.0
2020-12-14 12:30:00,351.25,351.3,350.96,351.09,8271.0,351.25,351.3,350.96,351.09,8271.0
2020-12-14 12:35:00,351.04,351.78,350.64,350.67,14110.0,351.04,351.78,350.64,350.67,14110.0
2020-12-14 12:40:00,350.86,351.27,350.79,351.04,3800.0,350.86,351.27,350.79,351.04,3800.0
2020-12-14 12:45:00,351.43,352.76,351.28,352.74,11489.0,351.43,352.76,351.28,352.74,11489.0
2020-12-14 12:50:00,352.72,352.94,352.05,352.16,7526.0,352.72,352.94,352.05,352.16,7526.0
2020-12-14 12:55:00,352.02,353.12,351.65,353.12,17631.0,352.02,353.12,351.65,353.12,17631.0
2020-12-14 13:00:00,353.1,353.68,352.22,352.22,16069.0,353.1,353.68,352.22,352.22,16069.0
2020-12-14 13:05:00,352.18,352.56,351.33,351.34,10468.0,352.18,352.56,351.33,351.34,10468.0
2020-12-14 13:10:00,351.29,351.46,350.73,351.46,10000.0,351.29,351.46,350.73,351.46,10000.0
2020-12-14 13:15:00,351.45,352.51,351.4,352.41,14662.0,351.45,352.51,351.4,352.41,14662.0
2020-12-14 13:20:00,352.4,352.87,352.29,352.86,9466.0,352.4,352.87,352.29,352.86,9466.0
2020-12-14 13:25:00,352.65,353.65,352.64,353.31,20062.0,352.65,353.65,352.64,353.31,20062.0
2020-12-14 13:30:00,353.6,354.5,353.4,354.07,26564.0,353.6,354.5,353.4,354.07,26564.0
2020-12-14 13:35:00,354.12,354.13,353.5,353.87,9374.0,354.12,354.13,353.5,353.87,9374.0
2020-12-14 13:40:00,353.99,354.19,353.67,353.92,10399.0,353.99,354.19,353.67,353.92,10399.0
2020-12-14 13:45:00,353.97,354.8,353.84,354.57,16025.0,353.97,354.8,353.84,354.57,16025.0
2020-12-14 13:50:00,354.76,354.83,354.05,354.3,11638.0,354.76,354.83,354.05,354.3,11638.0
2020-12-14 13:55:00,354.26,354.46,353.53,354.06,9780.0,354.26,354.46,353.53,354.06,9780.0
2020-12-14 14:00:00,354.06,354.52,353.86,354.1,10075.0,354.06,354.52,353.86,354.1,10075.0
2020-12-14 14:05:00,354.1,354.45,353.67,353.8,16455.0,354.1,354.45,353.67,353.8,16455.0
2020-12-14 14:10:00,353.81,354.17,353.73,353.76,9010.0,353.81,354.17,353.73,353.76,9010.0
2020-12-14 14:15:00,353.77,353.91,353.5,353.7,9857.0,353.77,353.91,353.5,353.7,9857.0
2020-12-14 14:20:00,353.58,353.72,353.42,353.65,15248.0,353.58,353.72,353.42,353.65,15248.0
2020-12-14 14:25:00,353.82,353.82,353.35,353.37,5841.0,353.82,353.82,353.35,353.37,5841.0
2020-12-14 14:30:00,353.39,353.4,352.64,352.84,11378.0,353.39,353.4,352.64,352.84,11378.0
2020-12-14 14:35:00,352.88,352.88,352.38,352.56,6250.0,352.88,352.88,352.38,352.56,6250.0
2020-12-14 14:40:00,352.41,352.56,351.65,352.39,7486.0,352.41,352.56,351.65,352.39,7486.0
2020-12-14 14:45:00,352.54,352.75,351.94,352.43,11600.0,352.54,352.75,351.94,352.43,11600.0
2020-12-14 14:50:00,352.54,352.79,352.15,352.54,6996.0,352.54,352.79,352.15,352.54,6996.0
2020-12-14 14:55:00,352.52,352.7,352.14,352.14,8742.0,352.52,352.7,352.14,352.14,8742.0
2020-12-14 15:00:00,352.09,352.19,351.69,351.88,10433.0,352.09,352.19,351.69,351.88,10433.0
2020-12-14 15:05:00,351.81,351.86,351.27,351.37,14371.0,351.81,351.86,351.27,351.37,14371.0
2020-12-14 15:10:00,351.28,351.65,351.28,351.54,5777.0,351.28,351.65,351.28,351.54,5777.0
2020-12-14 15:15:00,351.62,351.89,351.47,351.65,11244.0,351.62,351.89,351.47,351.65,11244.0
2020-12-14 15:20:00,351.78,351.89,351.59,351.68,8122.0,351.78,351.89,351.59,351.68,8122.0
2020-12-14 15:25:00,351.74,351.92,351.62,351.91,12144.0,351.74,351.92,351.62,351.91,12144.0
2020-12-14 15:30:00,351.91,353.73,351.84,352.72,43953.0,351.91,353.73,351.84,352.72,43953.0
2020-12-14 15:35:00,352.76,352.88,351.62,351.81,16044.0,352.76,352.88,351.62,351.81,16044.0
2020-12-14 15:40:00,351.88,352.23,351.37,351.88,17236.0,351.88,352.23,351.37,351.88,17236.0
2020-12-14 15:45:00,351.88,353.71,351.74,353.62,28932.0,351.88,353.71,351.74,353.62,28932.0
2020-12-14 15:50:00,353.63,353.63,351.59,352.34,35314.0,353.63,353.63,351.59,352.34,35314.0
2020-12-14 15:55:00,352.34,352.42,351.98,352.37,91298.0,352.34,352.42,351.98,352.37,91298.0
2020-12-15 09:30:00,355.55,358.22,353.61,356.91,79039.0,355.55,358.22,353.61,356.91,79039.0
2020-12-15 09:35:00,356.77,358.96,356.77,358.09,40661.0,356.77,358.96,356.77,358.09,40661.0
2020-12-15 09:40:00,358.28,360.08,357.14,357.49,57743.0,358.28,360.08,357.14,357.49,57743.0
2020-12-15 09:45:00,357.49,358.8,357.49,358.42,22313.0,357.49,358.8,357.49,358.42,22313.0
2020-12-15 09:50:00,358.46,360.82,358.46,359.81,29716.0,358.46,360.82,358.46,359.81,29716.0
2020-12-15 09:55:00,360.09,360.25,358.27,358.27,32091.0,360.09,360.25,358.27,358.27,32091.0
2020-12-15 10:00:00,358.01,358.63,356.82,357.01,39652.0,358.01,358.63,356.82,357.01,39652.0
2020-12-15 10:05:00,356.97,358.47,356.97,357.23,28737.0,356.97,358.47,356.97,357.23,28737.0
2020-12-15 10:10:00,357.22,358.61,356.54,357.51,17113.0,357.22,358.61,356.54,357.51,17113.0
2020-12-15 10:15:00,357.48,358.22,357.28,358.0,15247.0,357.48,358.22,357.28,358.0,15247.0
2020-12-15 10:20:00,358.06,358.26,357.71,358.24,12700.0,358.06,358.26,357.71,358.24,12700.0
2020-12-15 10:25:00,358.32,359.36,357.52,359.29,29634.0,358.32,359.36,357.52,359.29,29634.0
2020-12-15 10:30:00,359.36,360.21,359.12,359.9,17573.0,359.36,360.21,359.12,359.9,17573.0
2020-12-15 10:35:00,359.78,360.27,359.37,359.58,19396.0,359.78,360.27,359.37,359.58,19396.0
2020-12-15 10:40:00,359.64,359.94,358.51,359.82,12939.0,359.64,359.94,358.51,359.82,12939.0
2020-12-15 10:45:00,359.81,359.91,359.0,359.0,7641.0,359.81,359.91,359.0,359.0,7641.0
2020-12-15 10:50:00,359.29,359.83,359.0,359.62,7270.0,359.29,359.83,359.0,359.62,7270.0
2020-12-15 10:55:00,359.61,359.65,357.61,357.84,14289.0,359.61,359.65,357.61,357.84,14289.0
2020-12-15 11:00:00,357.72,358.02,356.41,356.41,7547.0,357.72,358.02,356.41,356.41,7547.0
2020-12-15 11:05:00,356.13,357.06,355.48,356.09,21138.0,356.13,357.06,355.48,356.09,21138.0
2020-12-15 11:10:00,355.95,356.0,355.23,355.45,6664.0,355.95,356.0,355.23,355.45,6664.0
2020-12-15 11:15:00,355.75,356.14,355.35,356.06,4850.0,355.75,356.14,355.35,356.06,4850.0
2020-12-15 11:20:00,355.95,356.12,355.6,356.03,8484.0,355.95,356.12,355.6,356.03,8484.0
2020-12-15 11:25:00,356.12,356.55,355.93,356.33,9455.0,356.12,356.55,355.93,356.33,9455.0
2020-12-15 11:30:00,356.5,357.57,356.26,357.34,11220.0,356.5,357.57,356.26,357.34,11220.0
2020-12-15 11:35:00,357.41,357.62,357.07,357.2,4582.0,357.41,357.62,357.07,357.2,4582.0
2020-12-15 11:40:00,357.31,357.87,357.26,357.37,8365.0,357.31,357.87,357.26,357.37,8365.0
2020-12-15 11:45:00,357.21,357.21,356.35,356.38,9398.0,357.21,357.21,356.35,356.38,9398.0
2020-12-15 11:50:00,356.35,357.47,356.23,356.94,14609.0,356.35,357.47,356.23,356.94,14609.0
2020-12-15 11:55:00,356.93,357.75,356.88,357.53,5506.0,356.93,357.75,356.88,357.53,5506.0
2020-12-15 12:00:00,357.47,357.95,356.86,357.7,8752.0,357.47,357.95,356.86,357.7,8752.0
2020-12-15 12:05:00,357.72,358.67,357.56,358.6,8030.0,357.72,358.67,357.56,358.6,8030.0
2020-12-15 12:10:00,358.4,358.66,358.27,358.54,5020.0,358.4,358.66,358.27,358.54,5020.0
2020-12-15 12:15:00,358.43,358.88,358.0,358.39,6555.0,358.43,358.88,358.0,358.39,6555.0
2020-12-15 12:20:00,358.4,358.87,358.01,358.15,5488.0,358.4,358.87,358.01,358.15,5488.0
2020-12-15 12:25:00,358.14,358.57,357.85,358.35,5501.0,358.14,358.57,357.85,358.35,5501.0
2020-12-15 12:30:00,358.4,358.74,358.26,358.37,8242.0,358.4,358.74,358.26,358.37,8242.0
2020-12-15 12:35:00,358.39,358.4,357.99,358.23,3277.0,358.39,358.4,357.99,358.23,3277.0
2020-12-15 12:40:00,358.11,358.11,357.22,357.25,6465.0,358.11,358.11,357.22,357.25,6465.0
2020-12-15 12:45:00,357.47,357.98,357.47,357.71,4518.0,357.47,357.98,357.47,357.71,4518.0
2020-12-15 12:50:00,357.64,357.82,357.49,357.54,4329.0,357.64,357.82,357.49,357.54,4329.0
2020-12-15 12:55:00,357.43,357.78,356.85,356.92,3740.0,357.43,357.78,356.85,356.92,3740.0
2020-12-15 13:00:00,357.0,357.0,356.18,356.4,4860.0,357.0,357.0,356.18,356.4,4860.0
2020-12-15 13:05:00,356.36,356.59,356.21,356.3,5387.0,356.36,356.59,356.21,356.3,5387.0
2020-12-15 13:10:00,356.15,356.24,355.77,356.24,9014.0,356.15,356.24,355.77,356.24,9014.0
2020-12-15 13:15:00,356.15,356.41,355.86,356.38,6250.0,356.15,356.41,355.86,356.38,6250.0
2020-12-15 13:20:00,356.41,356.46,355.96,356.29,9668.0,356.41,356.46,355.96,356.29,9668.0
2020-12-15 13:25:00,356.26,356.27,355.92,356.21,6585.0,356.26,356.27,355.92,356.21,6585.0
2020-12-15 13:30:00,356.16,356.99,356.16,356.7,12415.0,356.16,356.99,356.16,356.7,12415.0
2020-12-15 13:35:00,356.74,356.74,356.39,356.71,5333.0,356.74,356.74,356.39,356.71,5333.0
2020-12-15 13:40:00,356.65,356.76,355.75,355.75,5502.0,356.65,356.76,355.75,355.75,5502.0
2020-12-15 13:45:00,355.62,355.73,355.26,355.46,8605.0,355.62,355.73,355.26,355.46,8605.0
2020-12-15 13:50:00,355.51,355.51,354.79,355.0,6207.0,355.51,355.51,354.79,355.0,6207.0
2020-12-15 13:55:00,355.08,355.11,354.29,354.62,8384.0,355.08,355.11,354.29,354.62,8384.0
2020-12-15 14:00:00,354.63,354.73,354.13,354.42,9659.0,354.63,354.73,354.13,354.42,9659.0
2020-12-15 14:05:00,354.57,354.61,353.95,354.06,9777.0,354.57,354.61,353.95,354.06,9777.0
2020-12-15 14:10:00,354.26,354.78,354.02,354.72,10415.0,354.26,354.78,354.02,354.72,10415.0
2020-12-15 14:15:00,354.67,355.04,354.3,354.65,9592.0,354.67,355.04,354.3,354.65,9592.0
2020-12-15 14:20:00,354.68,354.68,354.18,354.55,4434.0,354.68,354.68,354.18,354.55,4434.0
2020-12-15 14:25:00,354.84,354.85,354.26,354.26,5587.0,354.84,354.85,354.26,354.26,5587.0
2020-12-15 14:30:00,354.35,354.56,354.25,354.52,3212.0,354.35,354.56,354.25,354.52,3212.0
2020-12-15 14:35:00,354.55,354.93,354.25,354.65,7603.0,354.55,354.93,354.25,354.65,7603.0
2020-12-15 14:40:00,354.52,354.61,354.34,354.49,5859.0,354.52,354.61,354.34,354.49,5859.0
2020-12-15 14:45:00,354.5,354.65,354.45,354.65,5050.0,354.5,354.65,354.45,354.65,5050.0
2020-12-15 14:50:00,354.43,354.56,354.34,354.4,4969.0,354.43,354.56,354.34,354.4,4969.0
2020-12-15 14:55:00,354.45,355.13,354.44,355.0,8350.0,354.45,355.13,354.44,355.0,8350.0
2020-12-15 15:00:00,355.07,355.55,354.99,355.35,7292.0,355.07,355.55,354.99,355.35,7292.0
2020-12-15 15:05:00,355.31,355.62,354.7,355.43,14331.0,355.31,355.62,354.7,355.43,14331.0
2020-12-15 15:10:00,355.67,356.01,355.53,355.99,3890.0,355.67,356.01,355.53,355.99,3890.0
2020-12-15 15:15:00,356.0,356.12,355.71,355.94,8773.0,356.0,356.12,355.71,355.94,8773.0
2020-12-15 15:20:00,355.94,356.45,355.48,355.73,14005.0,355.94,356.45,355.48,355.73,14005.0
2020-12-15 15:25:00,355.87,356.01,354.61,354.72,6798.0,355.87,356.01,354.61,354.72,6798.0
2020-12-15 15:30:00,354.82,355.15,354.53,355.06,10055.0,354.82,355.15,354.53,355.06,10055.0
2020-12-15 15:35:00,354.98,355.49,354.92,355.47,9169.0,354.98,355.49,354.92,355.47,9169.0
2020-12-15 15:40:00,355.38,355.38,354.87,355.1,9371.0,355.38,355.38,354.87,355.1,9371.0
2020-12-15 15:45:00,355.25,356.07,355.1,355.71,17616.0,355.25,356.07,355.1,355.71,17616.0
2020-12-15 15:50:00,355.78,356.85,355.78,356.66,48436.0,355.78,356.85,355.78,356.66,48436.0
2020-12-15 15:55:00,356.65,356.65,355.94,355.95,61442.0,356.65,356.65,355.94,355.95,61442.0
2020-12-16 09:30:00,357.01,360.35,357.01,358.72,67630.0,357.01,360.35,357.01,358.72,67630.0
2020-12-16 09:35:00,359.23,359.6,356.51,357.14,27993.0,359.23,359.6,356.51,357.14,27993.0
2020-12-16 09:40:00,357.09,357.44,356.66,356.84,15291.0,357.09,357.44,356.66,356.84,15291.0
2020-12-16 09:45:00,357.03,357.22,354.57,356.09,20197.0,357.03,357.22,354.57,356.09,20197.0
2020-12-16 09:50:00,355.9,356.21,354.57,355.17,22188.0,355.9,356.21,354.57,355.17,22188.0
2020-12-16 09:55:00,355.12,355.2,353.88,354.69,14994.0,355.12,355.2,353.88,354.69,14994.0
2020-12-16 10:00:00,354.53,355.2,353.66,354.53,22277.0,354.53,355.2,353.66,354.53,22277.0
2020-12-16 10:05:00,354.83,355.2,354.17,354.64,12276.0,354.83,355.2,354.17,354.64,12276.0
2020-12-16 10:10:00,354.59,355.0,353.26,353.27,15045.0,354.59,355.0,353.26,353.27,15045.0
2020-12-16 10:15:00,353.16,353.48,352.03,352.15,14344.0,353.16,353.48,352.03,352.15,14344.0
2020-12-16 10:20:00,352.26,352.61,351.56,352.0,13328.0,352.26,352.61,351.56,352.0,13328.0
2020-12-16 10:25:00,352.08,353.92,352.08,353.47,18618.0,352.08,353.92,352.08,353.47,18618.0
2020-12-16 10:30:00,353.6,353.9,353.16,353.87,6945.0,353.6,353.9,353.16,353.87,6945.0
2020-12-16 10:35:00,353.81,355.04,353.37,354.52,26883.0,353.81,355.04,353.37,354.52,26883.0
2020-12-16 10:40:00,354.52,354.96,353.77,354.26,6185.0,354.52,354.96,353.77,354.26,6185.0
2020-12-16 10:45:00,354.18,354.45,353.28,354.17,6262.0,354.18,354.45,353.28,354.17,6262.0
2020-12-16 10:50:00,354.19,355.49,354.15,355.18,10913.0,354.19,355.49,354.15,355.18,10913.0
2020-12-16 10:55:00,355.5,355.79,354.9,355.43,8652.0,355.5,355.79,354.9,355.43,8652.0
2020-12-16 11:00:00,355.59,356.64,355.59,355.81,28756.0,355.59,356.64,355.59,355.81,28756.0
2020-12-16 11:05:00,355.81,356.27,354.48,354.92,16478.0,355.81,356.27,354.48,354.92,16478.0
2020-12-16 11:10:00,354.71,355.15,354.25,354.88,11687.0,354.71,355.15,354.25,354.88,11687.0
2020-12-16 11:15:00,355.18,356.02,354.5,355.76,42770.0,355.18,356.02,354.5,355.76,42770.0
2020-12-16 11:20:00,355.59,356.74,354.99,356.73,12023.0,355.59,356.74,354.99,356.73,12023.0
2020-12-16 11:25:00,356.82,356.83,355.54,355.54,2737.0,356.82,356.83,355.54,355.54,2737.0
2020-12-16 11:30:00,355.47,355.99,355.39,355.86,10971.0,355.47,355.99,355.39,355.86,10971.0
2020-12-16 11:35:00,355.71,356.52,355.71,355.85,10629.0,355.71,356.52,355.71,355.85,10629.0
2020-12-16 11:40:00,355.99,356.17,355.51,356.02,7197.0,355.99,356.17,355.51,356.02,7197.0
2020-12-16 11:45:00,356.11,357.01,356.1,357.01,6566.0,356.11,357.01,356.1,357.01,6566.0
2020-12-16 11:50:00,356.9,356.98,356.75,356.9,5602.0,356.9,356.98,356.75,356.9,5602.0
2020-12-16 11:55:00,356.86,357.99,356.74,356.86,8544.0,356.86,357.99,356.74,356.86,8544.0
2020-12-16 12:00:00,357.01,357.3,356.91,357.3,4150.0,357.01,357.3,356.91,357.3,4150.0
2020-12-16 12:05:00,357.38,357.4,357.03,357.09,1862.0,357.38,357.4,357.03,357.09,1862.0
2020-12-16 12:10:00,357.11,357.49,356.74,357.49,7962.0,357.11,357.49,356.74,357.49,7962.0
2020-12-16 12:15:00,357.36,357.96,357.1,357.82,8497.0,357.36,357.96,357.1,357.82,8497.0
2020-12-16 12:20:00,357.89,358.43,357.7,358.24,20919.0,357.89,358.43,357.7,358.24,20919.0
2020-12-16 12:25:00,358.17,358.5,358.08,358.09,26088.0,358.17,358.5,358.08,358.09,26088.0
2020-12-16 12:30:00,358.11,358.11,357.33,357.69,4468.0,358.11,358.11,357.33,357.69,4468.0
2020-12-16 12:35:00,357.69,358.0,357.53,357.8,4901.0,357.69,358.0,357.53,357.8,4901.0
2020-12-16 12:40:00,357.81,358.47,357.81,358.0,4190.0,357.81,358.47,357.81,358.0,4190.0
2020-12-16 12:45:00,357.69,357.87,357.48,357.8,3847.0,357.69,357.87,357.48,357.8,3847.0
2020-12-16 12:50:00,357.72,357.72,356.85,357.26,3382.0,357.72,357.72,356.85,357.26,3382.0
2020-12-16 12:55:00,357.27,357.46,357.26,357.34,3253.0,357.27,357.46,357.26,357.34,3253.0
2020-12-16 13:00:00,357.44,358.2,357.37,358.12,5442.0,357.44,358.2,357.37,358.12,5442.0
2020-12-16 13:05:00,358.22,358.76,358.22,358.63,9659.0,358.22,358.76,358.22,358.63,9659.0
2020-12-16 13:10:00,358.65,359.16,358.5,358.91,14076.0,358.65,359.16,358.5,358.91,14076.0
2020-12-16 13:15:00,358.84,359.0,358.39,358.98,4558.0,358.84,359.0,358.39,358.98,4558.0
2020-12-16 13:20:00,359.0,359.82,358.75,359.81,13440.0,359.0,359.82,358.75,359.81,13440.0
2020-12-16 13:25:00,359.81,360.3,359.68,360.12,20486.0,359.81,360.3,359.68,360.12,20486.0
2020-12-16 13:30:00,360.16,361.19,360.13,360.83,16924.0,360.16,361.19,360.13,360.83,16924.0
2020-12-16 13:35:00,360.73,360.96,360.4,360.88,5087.0,360.73,360.96,360.4,360.88,5087.0
2020-12-16 13:40:00,361.0,361.0,360.45,360.54,3014.0,361.0,361.0,360.45,360.54,3014.0
2020-12-16 13:45:00,360.54,361.48,360.53,361.04,9252.0,360.54,361.48,360.53,361.04,9252.0
2020-12-16 13:50:00,361.15,361.52,360.89,361.52,8173.0,361.15,361.52,360.89,361.52,8173.0
2020-12-16 13:55:00,361.63,361.89,361.26,361.56,7406.0,361.63,361.89,361.26,361.56,7406.0
2020-12-16 14:00:00,361.87,362.05,360.66,360.79,7573.0,361.87,362.05,360.66,360.79,7573.0
2020-12-16 14:05:00,360.85,361.33,360.56,361.23,8674.0,360.85,361.33,360.56,361.23,8674.0
2020-12-16 14:10:00,361.12,361.93,361.1,361.36,21333.0,361.12,361.93,361.1,361.36,21333.0
2020-12-16 14:15:00,361.58,361.92,361.13,361.57,5905.0,361.58,361.92,361.13,361.57,5905.0
2020-12-16 14:20:00,361.43,362.35,361.42,362.27,9619.0,361.43,362.35,361.42,362.27,9619.0
2020-12-16 14:25:00,362.2,362.36,361.89,361.98,9979.0,362.2,362.36,361.89,361.98,9979.0
2020-12-16 14:30:00,362.0,362.28,361.93,362.18,6107.0,362.0,362.28,361.93,362.18,6107.0
2020-12-16 14:35:00,362.13,362.6,361.99,362.59,13240.0,362.13,362.6,361.99,362.59,13240.0
2020-12-16 14:40:00,362.36,363.27,362.11,363.04,31170.0,362.36,363.27,362.11,363.04,31170.0
2020-12-16 14:45:00,363.0,363.27,362.88,363.05,18076.0,363.0,363.27,362.88,363.05,18076.0
2020-12-16 14:50:00,362.93,363.04,362.18,362.44,16807.0,362.93,363.04,362.18,362.44,16807.0
2020-12-16 14:55:00,362.35,362.93,362.34,362.77,8670.0,362.35,362.93,362.34,362.77,8670.0
2020-12-16 15:00:00,362.65,362.81,362.14,362.14,9417.0,362.65,362.81,362.14,362.14,9417.0
2020-12-16 15:05:00,362.12,362.25,361.66,361.74,11744.0,362.12,362.25,361.66,361.74,11744.0
2020-12-16 15:10:00,361.74,362.03,361.65,361.72,13556.0,361.74,362.03,361.65,361.72,13556.0
2020-12-16 15:15:00,361.78,361.78,361.65,361.78,12228.0,361.78,361.78,361.65,361.78,12228.0
2020-12-16 15:20:00,361.88,363.09,361.88,362.88,37230.0,361.88,363.09,361.88,362.88,37230.0
2020-12-16 15:25:00,362.96,362.97,362.74,362.76,53669.0,362.96,362.97,362.74,362.76,53669.0
2020-12-16 15:30:00,362.76,363.25,362.75,362.79,26278.0,362.76,363.25,362.75,362.79,26278.0
2020-12-16 15:35:00,362.77,362.83,361.75,362.61,27714.0,362.77,362.83,361.75,362.61,27714.0
2020-12-16 15:40:00,362.82,362.89,362.2,362.51,19681.0,362.82,362.89,362.2,362.51,19681.0
2020-12-16 15:45:00,362.5,362.85,362.47,362.82,14525.0,362.5,362.85,362.47,362.82,14525.0
2020-12-16 15:50:00,362.7,363.3,361.94,363.29,32075.0,362.7,363.3,361.94,363.29,32075.0
2020-12-16 15:55:00,363.27,363.5,362.93,363.03,44529.0,363.27,363.5,362.93,363.03,44529.0
2020-12-17 09:30:00,366.9,367.95,363.99,366.21,81514.0,366.9,367.95,363.99,366.21,81514.0
2020-12-17 09:35:00,366.01,366.55,364.35,365.27,16844.0,366.01,366.55,364.35,365.27,16844.0
2020-12-17 09:40:00,365.24,367.12,365.01,366.41,21065.0,365.24,367.12,365.01,366.41,21065.0
2020-12-17 09:45:00,366.25,367.16,365.63,367.01,16045.0,366.25,367.16,365.63,367.01,16045.0
2020-12-17 09:50:00,367.16,367.4,366.01,366.29,16717.0,367.16,367.4,366.01,366.29,16717.0
2020-12-17 09:55:00,366.31,368.38,366.31,367.47,27165.0,366.31,368.38,366.31,367.47,27165.0
2020-12-17 10:00:00,367.29,370.37,367.29,370.37,37195.0,367.29,370.37,367.29,370.37,37195.0
2020-12-17 10:05:00,370.49,374.27,370.48,373.62,74563.0,370.49,374.27,370.48,373.62,74563.0
2020-12-17 10:10:00,373.64,373.89,373.0,373.74,65585.0,373.64,373.89,373.0,373.74,65585.0
2020-12-17 10:15:00,373.72,374.0,372.05,372.59,27146.0,373.72,374.0,372.05,372.59,27146.0
2020-12-17 10:20:00,372.59,372.65,371.7,371.81,23457.0,372.59,372.65,371.7,371.81,23457.0
2020-12-17 10:25:00,372.05,373.27,371.12,373.13,26101.0,372.05,373.27,371.12,373.13,26101.0
2020-12-17 10:30:00,373.13,373.8,372.71,373.46,19590.0,373.13,373.8,372.71,373.46,19590.0
2020-12-17 10:35:00,373.67,375.55,373.59,375.03,31038.0,373.67,375.55,373.59,375.03,31038.0
2020-12-17 10:40:00,375.06,375.21,374.3,374.61,33595.0,375.06,375.21,374.3,374.61,33595.0
2020-12-17 10:45:00,374.74,374.74,373.76,374.52,11154.0,374.74,374.74,373.76,374.52,11154.0
2020-12-17 10:50:00,374.66,376.0,374.62,375.59,11787.0,374.66,376.0,374.62,375.59,11787.0
2020-12-17 10:55:00,375.59,376.5,375.49,375.95,16244.0,375.59,376.5,375.49,375.95,16244.0
2020-12-17 11:00:00,376.24,376.83,375.18,375.73,19370.0,376.24,376.83,375.18,375.73,19370.0
2020-12-17 11:05:00,375.84,375.95,375.35,375.84,6842.0,375.84,375.95,375.35,375.84,6842.0
2020-12-17 11:10:00,375.95,376.0,375.11,375.82,18739.0,375.95,376.0,375.11,375.82,18739.0
2020-12-17 11:15:00,375.8,377.47,375.8,376.62,25730.0,375.8,377.47,375.8,376.62,25730.0
2020-12-17 11:20:00,376.43,377.9,376.2,377.79,13291.0,376.43,377.9,376.2,377.79,13291.0
2020-12-17 11:25:00,377.78,378.84,377.66,378.52,20825.0,377.78,378.84,377.66,378.52,20825.0
2020-12-17 11:30:00,378.38,379.15,377.59,379.15,25660.0,378.38,379.15,377.59,379.15,25660.0
2020-12-17 11:35:00,379.06,379.48,378.28,379.12,13273.0,379.06,379.48,378.28,379.12,13273.0
2020-12-17 11:40:00,379.13,379.31,377.63,377.77,36684.0,379.13,379.31,377.63,377.77,36684.0
2020-12-17 11:45:00,377.92,378.01,376.73,377.39,36336.0,377.92,378.01,376.73,377.39,36336.0
2020-12-17 11:50:00,377.4,377.54,376.51,377.31,21379.0,377.4,377.54,376.51,377.31,21379.0
2020-12-17 11:55:00,377.32,378.51,376.98,378.37,23341.0,377.32,378.51,376.98,378.37,23341.0
2020-12-17 12:00:00,378.38,379.38,378.16,379.29,22211.0,378.38,379.38,378.16,379.29,22211.0
2020-12-17 12:05:00,379.32,379.58,379.06,379.4,19688.0,379.32,379.58,379.06,379.4,19688.0
2020-12-17 12:10:00,379.42,379.61,377.67,377.67,21884.0,379.42,379.61,377.67,377.67,21884.0
2020-12-17 12:15:00,377.67,378.99,377.52,378.35,11140.0,377.67,378.99,377.52,378.35,11140.0
2020-12-17 12:20:00,378.35,379.49,378.35,379.03,21523.0,378.35,379.49,378.35,379.03,21523.0
2020-12-17 12:25:00,378.97,379.83,378.76,379.7,36124.0,378.97,379.83,378.76,379.7,36124.0
2020-12-17 12:30:00,379.79,380.29,379.35,379.69,25078.0,379.79,380.29,379.35,379.69,25078.0
2020-12-17 12:35:00,379.78,380.76,379.78,380.65,9272.0,379.78,380.76,379.78,380.65,9272.0
2020-12-17 12:40:00,380.76,380.91,380.16,380.22,14184.0,380.76,380.91,380.16,380.22,14184.0
2020-12-17 12:45:00,380.28,380.72,380.14,380.72,12614.0,380.28,380.72,380.14,380.72,12614.0
2020-12-17 12:50:00,380.7,381.3,380.59,380.9,13896.0,380.7,381.3,380.59,380.9,13896.0
2020-12-17 12:55:00,380.87,382.11,380.87,382.1,20223.0,380.87,382.11,380.87,382.1,20223.0
2020-12-17 13:00:00,382.09,382.24,381.31,382.07,29165.0,382.09,382.24,381.31,382.07,29165.0
2020-12-17 13:05:00,381.96,382.14,381.46,381.54,15290.0,381.96,382.14,381.46,381.54,15290.0
2020-12-17 13:10:00,381.68,382.0,381.58,381.91,11884.0,381.68,382.0,381.58,381.91,11884.0
2020-12-17 13:15:00,381.94,382.65,381.78,382.6,17402.0,381.94,382.65,381.78,382.6,17402.0
2020-12-17 13:20:00,382.48,383.9,382.41,383.5,28166.0,382.48,383.9,382.41,383.5,28166.0
2020-12-17 13:25:00,383.52,384.24,383.01,383.9,24349.0,383.52,384.24,383.01,383.9,24349.0
2020-12-17 13:30:00,384.0,384.4,382.27,382.3,47347.0,384.0,384.4,382.27,382.3,47347.0
2020-12-17 13:35:00,382.23,382.58,381.26,381.44,30896.0,382.23,382.58,381.26,381.44,30896.0
2020-12-17 13:40:00,381.38,382.31,381.34,382.11,18036.0,381.38,382.31,381.34,382.11,18036.0
2020-12-17 13:45:00,381.94,383.05,381.74,382.93,17535.0,381.94,383.05,381.74,382.93,17535.0
2020-12-17 13:50:00,382.97,384.0,382.96,383.63,19362.0,382.97,384.0,382.96,383.63,19362.0
2020-12-17 13:55:00,383.63,384.05,383.57,383.7,15875.0,383.63,384.05,383.57,383.7,15875.0
2020-12-17 14:00:00,383.8,384.38,383.8,384.3,12578.0,383.8,384.38,383.8,384.3,12578.0
2020-12-17 14:05:00,384.07,384.62,384.07,384.54,12601.0,384.07,384.62,384.07,384.54,12601.0
2020-12-17 14:10:00,384.45,384.89,383.72,383.94,19488.0,384.45,384.89,383.72,383.94,19488.0
2020-12-17 14:15:00,383.97,384.49,383.64,383.97,13714.0,383.97,384.49,383.64,383.97,13714.0
2020-12-17 14:20:00,383.99,385.1,383.98,384.4,19665.0,383.99,385.1,383.98,384.4,19665.0
2020-12-17 14:25:00,384.45,385.81,384.38,385.08,30865.0,384.45,385.81,384.38,385.08,30865.0
2020-12-17 14:30:00,385.03,385.56,384.83,385.49,31271.0,385.03,385.56,384.83,385.49,31271.0
2020-12-17 14:35:00,385.57,386.17,385.51,385.86,24199.0,385.57,386.17,385.51,385.86,24199.0
2020-12-17 14:40:00,386.06,386.82,385.89,386.72,22298.0,386.06,386.82,385.89,386.72,22298.0
2020-12-17 14:45:00,386.72,387.37,386.71,386.99,22483.0,386.72,387.37,386.71,386.99,22483.0
2020-12-17 14:50:00,386.99,387.0,386.37,386.52,23026.0,386.99,387.0,386.37,386.52,23026.0
2020-12-17 14:55:00,386.57,386.81,385.29,385.56,22329.0,386.57,386.81,385.29,385.56,22329.0
2020-12-17 15:00:00,385.54,385.61,383.21,383.5,36903.0,385.54,385.61,383.21,383.5,36903.0
2020-12-17 15:05:00,383.37,383.54,381.96,382.01,38376.0,383.37,383.54,381.96,382.01,38376.0
2020-12-17 15:10:00,382.24,383.49,381.42,383.37,43992.0,382.24,383.49,381.42,383.37,43992.0
2020-12-17 15:15:00,383.47,384.15,383.25,384.15,20506.0,383.47,384.15,383.25,384.15,20506.0
2020-12-17 15:20:00,384.21,384.76,384.09,384.55,12974.0,384.21,384.76,384.09,384.55,12974.0
2020-12-17 15:25:00,384.65,384.65,383.63,383.74,10921.0,384.65,384.65,383.63,383.74,10921.0
2020-12-17 15:30:00,383.73,383.99,383.01,383.78,21724.0,383.73,383.99,383.01,383.78,21724.0
2020-12-17 15:35:00,383.82,384.13,383.57,383.67,15646.0,383.82,384.13,383.57,383.67,15646.0
2020-12-17 15:40:00,383.67,383.67,382.35,382.67,32791.0,383.67,383.67,382.35,382.67,32791.0
2020-12-17 15:45:00,382.52,383.8,382.45,383.79,36633.0,382.52,383.8,382.45,383.79,36633.0
2020-12-17 15:50:00,383.9,386.07,383.9,386.07,77088.0,383.9,386.07,383.9,386.07,77088.0
2020-12-17 15:55:00,385.92,386.45,385.43,385.86,108402.0,385.92,386.45,385.43,385.86,108402.0
2020-12-18 09:30:00,386.76,387.22,380.67,381.69,142579.0,386.76,387.22,380.67,381.69,142579.0
2020-12-18 09:35:00,381.16,381.71,379.77,381.37,45569.0,381.16,381.71,379.77,381.37,45569.0
2020-12-18 09:40:00,381.99,382.94,380.73,381.08,29662.0,381.99,382.94,380.73,381.08,29662.0
2020-12-18 09:45:00,380.87,380.87,378.27,378.58,33752.0,380.87,380.87,378.27,378.58,33752.0
2020-12-18 09:50:00,378.4,379.59,377.78,379.25,41627.0,378.4,379.59,377.78,379.25,41627.0
2020-12-18 09:55:00,379.15,380.96,378.9,380.86,15078.0,379.15,380.96,378.9,380.86,15078.0
2020-12-18 10:00:00,380.81,382.0,379.76,380.57,16705.0,380.81,382.0,379.76,380.57,16705.0
2020-12-18 10:05:00,380.42,381.5,380.09,380.78,9159.0,380.42,381.5,380.09,380.78,9159.0
2020-12-18 10:10:00,380.59,380.78,379.25,379.84,12132.0,380.59,380.78,379.25,379.84,12132.0
2020-12-18 10:15:00,380.0,380.52,379.79,380.47,7922.0,380.0,380.52,379.79,380.47,7922.0
2020-12-18 10:20:00,380.28,380.28,379.47,379.99,10189.0,380.28,380.28,379.47,379.99,10189.0
2020-12-18 10:25:00,380.08,380.26,379.27,379.81,9737.0,380.08,380.26,379.27,379.81,9737.0
2020-12-18 10:30:00,379.98,380.01,379.0,379.2,10009.0,379.98,380.01,379.0,379.2,10009.0
2020-12-18 10:35:00,378.87,379.38,378.51,379.2,11128.0,378.87,379.38,378.51,379.2,11128.0
2020-12-18 10:40:00,379.09,379.4,378.02,378.11,11425.0,379.09,379.4,378.02,378.11,11425.0
2020-12-18 10:45:00,378.09,378.56,377.83,378.36,14231.0,378.09,378.56,377.83,378.36,14231.0
2020-12-18 10:50:00,378.49,378.61,377.8,378.06,11104.0,378.49,378.61,377.8,378.06,11104.0
2020-12-18 10:55:00,378.03,378.69,377.92,378.25,7304.0,378.03,378.69,377.92,378.25,7304.0
2020-12-18 11:00:00,378.25,378.72,378.24,378.51,6790.0,378.25,378.72,378.24,378.51,6790.0
2020-12-18 11:05:00,378.42,378.45,377.5,378.1,12558.0,378.42,378.45,377.5,378.1,12558.0
2020-12-18 11:10:00,378.0,378.0,375.55,376.12,25875.0,378.0,378.0,375.55,376.12,25875.0
2020-12-18 11:15:00,376.2,376.53,375.06,376.08,22386.0,376.2,376.53,375.06,376.08,22386.0
2020-12-18 11:20:00,375.9,376.8,375.35,376.71,13590.0,375.9,376.8,375.35,376.71,13590.0
2020-12-18 11:25:00,376.8,378.04,376.52,377.49,21766.0,376.8,378.04,376.52,377.49,21766.0
2020-12-18 11:30:00,377.57,377.57,376.19,376.84,12116.0,377.57,377.57,376.19,376.84,12116.0
2020-12-18 11:35:00,376.58,376.59,375.46,375.56,7504.0,376.58,376.59,375.46,375.56,7504.0
2020-12-18 11:40:00,375.74,375.83,374.5,374.93,37900.0,375.74,375.83,374.5,374.93,37900.0
2020-12-18 11:45:00,374.89,375.12,374.6,374.89,4719.0,374.89,375.12,374.6,374.89,4719.0
2020-12-18 11:50:00,374.88,375.62,374.6,375.09,10169.0,374.88,375.62,374.6,375.09,10169.0
2020-12-18 11:55:00,374.91,375.05,374.48,374.75,15588.0,374.91,375.05,374.48,374.75,15588.0
2020-12-18 12:00:00,374.96,375.83,374.9,375.63,12117.0,374.96,375.83,374.9,375.63,12117.0
2020-12-18 12:05:00,375.68,376.35,375.68,375.73,10844.0,375.68,376.35,375.68,375.73,10844.0
2020-12-18 12:10:00,375.79,376.18,375.55,376.18,3884.0,375.79,376.18,375.55,376.18,3884.0
2020-12-18 12:15:00,375.95,376.16,374.9,375.64,5680.0,375.95,376.16,374.9,375.64,5680.0
2020-12-18 12:20:00,375.64,376.01,375.64,375.77,4617.0,375.64,376.01,375.64,375.77,4617.0
2020-12-18 12:25:00,375.58,375.7,374.95,374.95,4643.0,375.58,375.7,374.95,374.95,4643.0
2020-12-18 12:30:00,375.16,375.69,375.04,375.19,5659.0,375.16,375.69,375.04,375.19,5659.0
2020-12-18 12:35:00,375.34,375.75,375.34,375.49,5899.0,375.34,375.75,375.34,375.49,5899.0
2020-12-18 12:40:00,375.65,375.94,375.23,375.58,6844.0,375.65,375.94,375.23,375.58,6844.0
2020-12-18 12:45:00,375.5,375.59,375.18,375.59,3414.0,375.5,375.59,375.18,375.59,3414.0
2020-12-18 12:50:00,375.57,376.05,375.35,375.91,5755.0,375.57,376.05,375.35,375.91,5755.0
2020-12-18 12:55:00,375.79,376.35,375.79,376.33,15465.0,375.79,376.35,375.79,376.33,15465.0
2020-12-18 13:00:00,376.35,377.73,376.2,377.38,14575.0,376.35,377.73,376.2,377.38,14575.0
2020-12-18 13:05:00,377.33,377.87,377.32,377.74,7017.0,377.33,377.87,377.32,377.74,7017.0
2020-12-18 13:10:00,377.63,378.0,377.35,377.72,6264.0,377.63,378.0,377.35,377.72,6264.0
2020-12-18 13:15:00,377.72,377.74,377.28,377.28,5115.0,377.72,377.74,377.28,377.28,5115.0
2020-12-18 13:20:00,377.3,377.62,376.47,376.63,8216.0,377.3,377.62,376.47,376.63,8216.0
2020-12-18 13:25:00,376.65,377.01,376.41,376.63,4745.0,376.65,377.01,376.41,376.63,4745.0
2020-12-18 13:30:00,376.63,376.8,376.36,376.49,4196.0,376.63,376.8,376.36,376.49,4196.0
2020-12-18 13:35:00,376.74,376.76,376.19,376.21,4326.0,376.74,376.76,376.19,376.21,4326.0
2020-12-18 13:40:00,376.37,377.03,376.36,376.7,13986.0,376.37,377.03,376.36,376.7,13986.0
2020-12-18 13:45:00,376.76,376.78,376.09,376.09,8249.0,376.76,376.78,376.09,376.09,8249.0
2020-12-18 13:50:00,376.19,376.72,375.8,376.06,11099.0,376.19,376.72,375.8,376.06,11099.0
2020-12-18 13:55:00,376.08,376.28,375.89,375.94,3500.0,376.08,376.28,375.89,375.94,3500.0
2020-12-18 14:00:00,375.93,375.93,375.42,375.58,5287.0,375.93,375.93,375.42,375.58,5287.0
2020-12-18 14:05:00,375.7,375.75,375.06,375.37,7622.0,375.7,375.75,375.06,375.37,7622.0
2020-12-18 14:10:00,375.48,375.6,374.8,375.25,7757.0,375.48,375.6,374.8,375.25,7757.0
2020-12-18 14:15:00,375.23,375.5,375.0,375.26,20628.0,375.23,375.5,375.0,375.26,20628.0
2020-12-18 14:20:00,375.28,375.68,375.14,375.61,14066.0,375.28,375.68,375.14,375.61,14066.0
2020-12-18 14:25:00,375.53,375.53,373.61,374.06,34022.0,375.53,375.53,373.61,374.06,34022.0
2020-12-18 14:30:00,373.84,374.64,373.8,374.06,8006.0,373.84,374.64,373.8,374.06,8006.0
2020-12-18 14:35:00,374.32,374.44,373.18,373.33,15769.0,374.32,374.44,373.18,373.33,15769.0
2020-12-18 14:40:00,373.35,373.92,373.23,373.79,9817.0,373.35,373.92,373.23,373.79,9817.0
2020-12-18 14:45:00,373.79,374.33,373.67,374.0,9837.0,373.79,374.33,373.67,374.0,9837.0
2020-12-18 14:50:00,373.84,375.08,373.55,374.78,23496.0,373.84,375.08,373.55,374.78,23496.0
2020-12-18 14:55:00,374.91,375.46,374.74,375.46,11960.0,374.91,375.46,374.74,375.46,11960.0
2020-12-18 15:00:00,375.32,375.58,374.4,374.42,10833.0,375.32,375.58,374.4,374.42,10833.0
2020-12-18 15:05:00,374.54,374.81,374.2,374.21,6662.0,374.54,374.81,374.2,374.21,6662.0
2020-12-18 15:10:00,374.31,374.46,373.86,374.37,5290.0,374.31,374.46,373.86,374.37,5290.0
2020-12-18 15:15:00,374.42,374.9,374.35,374.45,9949.0,374.42,374.9,374.35,374.45,9949.0
2020-12-18 15:20:00,374.43,374.6,373.99,374.13,7424.0,374.43,374.6,373.99,374.13,7424.0
2020-12-18 15:25:00,374.19,374.33,373.52,374.1,13652.0,374.19,374.33,373.52,374.1,13652.0
2020-12-18 15:30:00,374.17,374.52,373.87,374.0,15062.0,374.17,374.52,373.87,374.0,15062.0
2020-12-18 15:35:00,373.99,374.16,373.57,373.74,22934.0,373.99,374.16,373.57,373.74,22934.0
2020-12-18 15:40:00,373.77,374.96,373.69,374.88,19414.0,373.77,374.96,373.69,374.88,19414.0
2020-12-18 15:45:00,374.79,375.38,374.79,375.15,23564.0,374.79,375.38,374.79,375.15,23564.0
2020-12-18 15:50:00,375.15,377.85,373.75,376.62,70156.0,375.15,377.85,373.75,376.62,70156.0
2020-12-18 15:55:00,376.58,378.3,376.21,378.29,84472.0,376.58,378.3,376.21,378.29,84472.0
2020-12-21 09:30:00,372.32,377.5,372.0,375.28,55788.0,372.32,377.5,372.0,375.28,55788.0
2020-12-21 09:35:00,375.65,377.77,375.06,376.16,29461.0,375.65,377.77,375.06,376.16,29461.0
2020-12-21 09:40:00,375.75,375.82,374.13,375.82,9843.0,375.75,375.82,374.13,375.82,9843.0
2020-12-21 09:45:00,375.47,377.0,373.49,374.06,13843.0,375.47,377.0,373.49,374.06,13843.0
2020-12-21 09:50:00,374.0,375.4,373.46,375.18,8398.0,374.0,375.4,373.46,375.18,8398.0
2020-12-21 09:55:00,374.98,375.81,373.34,374.45,10282.0,374.98,375.81,373.34,374.45,10282.0
2020-12-21 10:00:00,374.24,375.39,372.87,373.02,14766.0,374.24,375.39,372.87,373.02,14766.0
2020-12-21 10:05:00,373.35,373.4,371.13,372.73,19397.0,373.35,373.4,371.13,372.73,19397.0
2020-12-21 10:10:00,372.9,373.11,370.5,370.5,13614.0,372.9,373.11,370.5,370.5,13614.0
2020-12-21 10:15:00,370.45,371.39,369.46,370.05,15597.0,370.45,371.39,369.46,370.05,15597.0
2020-12-21 10:20:00,370.56,371.41,370.27,371.41,10814.0,370.56,371.41,370.27,371.41,10814.0
2020-12-21 10:25:00,371.22,371.35,370.57,371.01,7719.0,371.22,371.35,370.57,371.01,7719.0
2020-12-21 10:30:00,371.0,371.32,370.4,370.85,9554.0,371.0,371.32,370.4,370.85,9554.0
2020-12-21 10:35:00,371.1,371.52,370.47,371.24,10008.0,371.1,371.52,370.47,371.24,10008.0
2020-12-21 10:40:00,371.08,372.35,370.7,372.32,3990.0,371.08,372.35,370.7,372.32,3990.0
2020-12-21 10:45:00,372.04,372.17,371.0,371.71,3816.0,372.04,372.17,371.0,371.71,3816.0
2020-12-21 10:50:00,372.05,372.57,371.45,372.57,27140.0,372.05,372.57,371.45,372.57,27140.0
2020-12-21 10:55:00,372.55,373.33,372.0,372.0,12601.0,372.55,373.33,372.0,372.0,12601.0
2020-12-21 11:00:00,372.05,373.2,372.05,372.64,2847.0,372.05,373.2,372.05,372.64,2847.0
2020-12-21 11:05:00,372.65,373.01,371.6,372.56,4780.0,372.65,373.01,371.6,372.56,4780.0
2020-12-21 11:10:00,372.21,372.96,371.89,372.63,3990.0,372.21,372.96,371.89,372.63,3990.0
2020-12-21 11:15:00,372.82,373.39,372.59,373.0,3972.0,372.82,373.39,372.59,373.0,3972.0
2020-12-21 11:20:00,373.02,374.83,373.02,374.83,6417.0,373.02,374.83,373.02,374.83,6417.0
2020-12-21 11:25:00,374.85,374.85,373.79,373.79,7390.0,374.85,374.85,373.79,373.79,7390.0
2020-12-21 11:30:00,373.85,375.23,373.84,375.08,3066.0,373.85,375.23,373.84,375.08,3066.0
2020-12-21 11:35:00,374.93,375.4,374.26,374.73,16470.0,374.93,375.4,374.26,374.73,16470.0
2020-12-21 11:40:00,374.56,374.99,374.4,374.63,3526.0,374.56,374.99,374.4,374.63,3526.0
2020-12-21 11:45:00,374.56,374.77,373.92,374.07,6358.0,374.56,374.77,373.92,374.07,6358.0
2020-12-21 11:50:00,374.27,374.79,374.27,374.44,5633.0,374.27,374.79,374.27,374.44,5633.0
2020-12-21 11:55:00,374.76,374.94,374.33,374.72,5460.0,374.76,374.94,374.33,374.72,5460.0
2020-12-21 12:00:00,374.72,375.22,374.72,374.88,6806.0,374.72,375.22,374.72,374.88,6806.0
2020-12-21 12:05:00,375.07,375.07,374.61,374.97,3044.0,375.07,375.07,374.61,374.97,3044.0
2020-12-21 12:10:00,375.01,375.2,374.49,374.56,4844.0,375.01,375.2,374.49,374.56,4844.0
2020-12-21 12:15:00,374.56,374.93,374.12,374.83,8792.0,374.56,374.93,374.12,374.83,8792.0
2020-12-21 12:20:00,374.74,375.85,374.74,375.63,10911.0,374.74,375.85,374.74,375.63,10911.0
2020-12-21 12:25:00,375.69,376.23,375.5,375.85,6993.0,375.69,376.23,375.5,375.85,6993.0
2020-12-21 12:30:00,375.93,376.07,375.54,375.56,7111.0,375.93,376.07,375.54,375.56,7111.0
2020-12-21 12:35:00,375.58,376.01,375.57,375.73,7534.0,375.58,376.01,375.57,375.73,7534.0
2020-12-21 12:40:00,375.69,375.95,375.63,375.76,8694.0,375.69,375.95,375.63,375.76,8694.0
2020-12-21 12:45:00,375.73,375.75,375.27,375.64,5034.0,375.73,375.75,375.27,375.64,5034.0
2020-12-21 12:50:00,375.5,375.84,375.17,375.27,7656.0,375.5,375.84,375.17,375.27,7656.0
2020-12-21 12:55:00,375.22,375.26,374.1,374.71,5503.0,375.22,375.26,374.1,374.71,5503.0
2020-12-21 13:00:00,374.74,374.78,374.41,374.44,4463.0,374.74,374.78,374.41,374.44,4463.0
2020-12-21 13:05:00,374.42,374.9,374.41,374.73,1215.0,374.42,374.9,374.41,374.73,1215.0
2020-12-21 13:10:00,374.79,374.81,374.25,374.71,3902.0,374.79,374.81,374.25,374.71,3902.0
2020-12-21 13:15:00,374.94,375.28,374.73,375.09,3585.0,374.94,375.28,374.73,375.09,3585.0
2020-12-21 13:20:00,374.99,375.03,374.22,374.71,5032.0,374.99,375.03,374.22,374.71,5032.0
2020-12-21 13:25:00,374.5,374.71,374.22,374.22,4100.0,374.5,374.71,374.22,374.22,4100.0
2020-12-21 13:30:00,374.4,375.2,374.22,375.19,5763.0,374.4,375.2,374.22,375.19,5763.0
2020-12-21 13:35:00,375.24,375.59,375.17,375.33,3669.0,375.24,375.59,375.17,375.33,3669.0
2020-12-21 13:40:00,375.39,376.0,375.26,375.86,3800.0,375.39,376.0,375.26,375.86,3800.0
2020-12-21 13:45:00,375.71,375.71,375.36,375.53,4540.0,375.71,375.71,375.36,375.53,4540.0
2020-12-21 13:50:00,375.73,376.0,375.42,375.43,2331.0,375.73,376.0,375.42,375.43,2331.0
2020-12-21 13:55:00,375.75,376.29,375.74,376.06,5112.0,375.75,376.29,375.74,376.06,5112.0
2020-12-21 14:00:00,376.17,376.32,375.71,375.88,8689.0,376.17,376.32,375.71,375.88,8689.0
2020-12-21 14:05:00,375.93,376.26,375.64,375.77,2943.0,375.93,376.26,375.64,375.77,2943.0
2020-12-21 14:10:00,375.93,375.93,375.11,375.88,3456.0,375.93,375.93,375.11,375.88,3456.0
2020-12-21 14:15:00,375.86,376.42,375.77,375.92,6361.0,375.86,376.42,375.77,375.92,6361.0
2020-12-21 14:20:00,375.79,376.16,375.74,375.79,5003.0,375.79,376.16,375.74,375.79,5003.0
2020-12-21 14:25:00,375.95,376.31,375.94,376.28,2175.0,375.95,376.31,375.94,376.28,2175.0
2020-12-21 14:30:00,376.14,376.58,375.98,376.0,7586.0,376.14,376.58,375.98,376.0,7586.0
2020-12-21 14:35:00,375.8,376.42,375.4,376.41,3720.0,375.8,376.42,375.4,376.41,3720.0
2020-12-21 14:40:00,376.44,376.66,375.81,376.4,11084.0,376.44,376.66,375.81,376.4,11084.0
2020-12-21 14:45:00,376.46,377.02,376.32,376.53,115392.0,376.46,377.02,376.32,376.53,115392.0
2020-12-21 14:50:00,376.52,376.76,376.19,376.5,5335.0,376.52,376.76,376.19,376.5,5335.0
2020-12-21 14:55:00,376.27,376.35,375.86,375.86,2400.0,376.27,376.35,375.86,375.86,2400.0
2020-12-21 15:00:00,375.92,375.92,375.25,375.65,14834.0,375.92,375.92,375.25,375.65,14834.0
2020-12-21 15:05:00,375.76,376.5,375.67,376.39,8502.0,375.76,376.5,375.67,376.39,8502.0
2020-12-21 15:10:00,376.34,376.83,376.2,376.51,15379.0,376.34,376.83,376.2,376.51,15379.0
2020-12-21 15:15:00,376.68,377.4,376.55,377.2,10131.0,376.68,377.4,376.55,377.2,10131.0
2020-12-21 15:20:00,377.03,377.32,376.2,376.2,17581.0,377.03,377.32,376.2,376.2,17581.0
2020-12-21 15:25:00,376.38,376.39,375.6,375.89,4600.0,376.38,376.39,375.6,375.89,4600.0
2020-12-21 15:30:00,375.74,375.85,374.82,375.23,8574.0,375.74,375.85,374.82,375.23,8574.0
2020-12-21 15:35:00,375.32,375.75,374.88,375.62,6158.0,375.32,375.75,374.88,375.62,6158.0
2020-12-21 15:40:00,375.62,375.71,375.03,375.16,7568.0,375.62,375.71,375.03,375.16,7568.0
2020-12-21 15:45:00,375.21,375.74,374.76,374.88,15020.0,375.21,375.74,374.76,374.88,15020.0
2020-12-21 15:50:00,374.81,374.82,373.6,373.9,50482.0,374.81,374.82,373.6,373.9,50482.0
2020-12-21 15:55:00,373.83,374.13,373.3,373.31,92573.0,373.83,374.13,373.3,373.31,92573.0
2020-12-22 09:30:00,373.91,375.0,369.66,369.66,32751.0,373.91,375.0,369.66,369.66,32751.0
2020-12-22 09:35:00,369.78,369.99,367.88,368.21,22182.0,369.78,369.99,367.88,368.21,22182.0
2020-12-22 09:40:00,368.41,368.41,366.52,367.53,22811.0,368.41,368.41,366.52,367.53,22811.0
2020-12-22 09:45:00,367.83,372.06,367.1,370.02,33623.0,367.83,372.06,367.1,370.02,33623.0
2020-12-22 09:50:00,370.05,370.45,366.81,366.81,25805.0,370.05,370.45,366.81,366.81,25805.0
2020-12-22 09:55:00,366.99,368.16,366.2,366.62,18590.0,366.99,368.16,366.2,366.62,18590.0
2020-12-22 10:00:00,366.72,367.5,365.5,367.25,22860.0,366.72,367.5,365.5,367.25,22860.0
2020-12-22 10:05:00,367.5,368.43,366.76,367.3,13989.0,367.5,368.43,366.76,367.3,13989.0
2020-12-22 10:10:00,367.89,368.56,365.89,366.01,8969.0,367.89,368.56,365.89,366.01,8969.0
2020-12-22 10:15:00,366.0,366.38,365.46,365.47,13840.0,366.0,366.38,365.46,365.47,13840.0
2020-12-22 10:20:00,365.77,366.28,365.4,365.56,8199.0,365.77,366.28,365.4,365.56,8199.0
2020-12-22 10:25:00,365.4,365.94,365.2,365.76,28015.0,365.4,365.94,365.2,365.76,28015.0
2020-12-22 10:30:00,365.68,367.19,365.68,366.4,12643.0,365.68,367.19,365.68,366.4,12643.0
2020-12-22 10:35:00,366.67,366.89,366.07,366.54,29139.0,366.67,366.89,366.07,366.54,29139.0
2020-12-22 10:40:00,366.56,366.56,364.32,364.75,39166.0,366.56,366.56,364.32,364.75,39166.0
2020-12-22 10:45:00,364.75,364.9,363.5,363.57,20997.0,364.75,364.9,363.5,363.57,20997.0
2020-12-22 10:50:00,363.4,364.79,363.04,364.63,11868.0,363.4,364.79,363.04,364.63,11868.0
2020-12-22 10:55:00,364.34,364.8,364.12,364.79,7182.0,364.34,364.8,364.12,364.79,7182.0
2020-12-22 11:00:00,364.87,364.98,364.09,364.09,8024.0,364.87,364.98,364.09,364.09,8024.0
2020-12-22 11:05:00,364.25,364.83,363.56,363.8,12826.0,364.25,364.83,363.56,363.8,12826.0
2020-12-22 11:10:00,363.89,363.89,363.16,363.43,4194.0,363.89,363.89,363.16,363.43,4194.0
2020-12-22 11:15:00,363.55,363.92,363.1,363.49,7260.0,363.55,363.92,363.1,363.49,7260.0
2020-12-22 11:20:00,363.37,363.43,362.0,362.34,19137.0,363.37,363.43,362.0,362.34,19137.0
2020-12-22 11:25:00,362.33,362.38,360.49,360.61,22820.0,362.33,362.38,360.49,360.61,22820.0
2020-12-22 11:30:00,360.67,360.97,359.0,359.15,36752.0,360.67,360.97,359.0,359.15,36752.0
2020-12-22 11:35:00,359.07,359.29,357.52,358.83,30316.0,359.07,359.29,357.52,358.83,30316.0
2020-12-22 11:40:00,359.01,359.97,358.86,359.46,22080.0,359.01,359.97,358.86,359.46,22080.0
2020-12-22 11:45:00,359.56,360.69,359.18,360.03,16530.0,359.56,360.69,359.18,360.03,16530.0
2020-12-22 11:50:00,359.93,360.16,358.76,359.38,20216.0,359.93,360.16,358.76,359.38,20216.0
2020-12-22 11:55:00,359.32,360.08,359.22,360.04,16750.0,359.32,360.08,359.22,360.04,16750.0
2020-12-22 12:00:00,360.13,361.83,360.13,361.42,23933.0,360.13,361.83,360.13,361.42,23933.0
2020-12-22 12:05:00,361.25,361.57,360.2,360.65,17493.0,361.25,361.57,360.2,360.65,17493.0
2020-12-22 12:10:00,360.34,361.42,360.34,361.23,8287.0,360.34,361.42,360.34,361.23,8287.0
2020-12-22 12:15:00,361.22,361.22,360.52,360.98,8721.0,361.22,361.22,360.52,360.98,8721.0
2020-12-22 12:20:00,361.1,361.1,360.5,360.87,5000.0,361.1,361.1,360.5,360.87,5000.0
2020-12-22 12:25:00,360.84,360.84,360.5,360.65,5310.0,360.84,360.84,360.5,360.65,5310.0
2020-12-22 12:30:00,360.77,361.02,360.4,360.4,4300.0,360.77,361.02,360.4,360.4,4300.0
2020-12-22 12:35:00,360.36,360.36,359.22,359.45,11202.0,360.36,360.36,359.22,359.45,11202.0
2020-12-22 12:40:00,359.57,359.87,359.18,359.83,5438.0,359.57,359.87,359.18,359.83,5438.0
2020-12-22 12:45:00,359.94,359.94,359.01,359.38,4913.0,359.94,359.94,359.01,359.38,4913.0
2020-12-22 12:50:00,359.26,359.91,359.25,359.65,3153.0,359.26,359.91,359.25,359.65,3153.0
2020-12-22 12:55:00,359.65,360.16,359.55,360.08,7095.0,359.65,360.16,359.55,360.08,7095.0
2020-12-22 13:00:00,360.09,360.55,359.91,360.34,6356.0,360.09,360.55,359.91,360.34,6356.0
2020-12-22 13:05:00,360.27,361.09,360.21,360.61,6462.0,360.27,361.09,360.21,360.61,6462.0
2020-12-22 13:10:00,360.4,360.42,360.02,360.24,3381.0,360.4,360.42,360.02,360.24,3381.0
2020-12-22 13:15:00,360.27,360.61,360.15,360.34,6372.0,360.27,360.61,360.15,360.34,6372.0
2020-12-22 13:20:00,360.37,361.3,360.35,361.12,7434.0,360.37,361.3,360.35,361.12,7434.0
2020-12-22 13:25:00,361.17,361.32,360.64,361.25,8089.0,361.17,361.32,360.64,361.25,8089.0
2020-12-22 13:30:00,361.18,361.18,360.46,360.7,9927.0,361.18,361.18,360.46,360.7,9927.0
2020-12-22 13:35:00,360.75,361.72,360.75,361.23,23170.0,360.75,361.72,360.75,361.23,23170.0
2020-12-22 13:40:00,361.27,362.66,361.27,362.42,24571.0,361.27,362.66,361.27,362.42,24571.0
2020-12-22 13:45:00,362.48,362.49,361.26,361.37,17469.0,362.48,362.49,361.26,361.37,17469.0
2020-12-22 13:50:00,361.64,362.37,361.44,361.44,8819.0,361.64,362.37,361.44,361.44,8819.0
2020-12-22 13:55:00,361.44,361.84,361.13,361.13,6849.0,361.44,361.84,361.13,361.13,6849.0
2020-12-22 14:00:00,361.22,361.68,361.0,361.68,6363.0,361.22,361.68,361.0,361.68,6363.0
2020-12-22 14:05:00,361.69,362.06,361.0,361.14,7319.0,361.69,362.06,361.0,361.14,7319.0
2020-12-22 14:10:00,361.23,361.51,361.02,361.02,8509.0,361.23,361.51,361.02,361.02,8509.0
2020-12-22 14:15:00,361.06,361.5,360.86,361.5,4398.0,361.06,361.5,360.86,361.5,4398.0
2020-12-22 14:20:00,361.66,362.23,361.51,361.89,15277.0,361.66,362.23,361.51,361.89,15277.0
2020-12-22 14:25:00,362.05,362.26,361.01,361.81,23842.0,362.05,362.26,361.01,361.81,23842.0
2020-12-22 14:30:00,361.67,361.74,361.09,361.37,11582.0,361.67,361.74,361.09,361.37,11582.0
2020-12-22 14:35:00,361.55,361.85,360.35,360.35,8086.0,361.55,361.85,360.35,360.35,8086.0
2020-12-22 14:40:00,360.55,360.71,360.0,360.55,5314.0,360.55,360.71,360.0,360.55,5314.0
2020-12-22 14:45:00,360.62,360.62,360.1,360.28,5971.0,360.62,360.62,360.1,360.28,5971.0
2020-12-22 14:50:00,360.19,360.46,359.6,359.8,11222.0,360.19,360.46,359.6,359.8,11222.0
2020-12-22 14:55:00,359.78,360.6,359.76,360.55,8711.0,359.78,360.6,359.76,360.55,8711.0
2020-12-22 15:00:00,360.39,360.67,360.13,360.42,8318.0,360.39,360.67,360.13,360.42,8318.0
2020-12-22 15:05:00,360.31,360.55,359.35,359.36,6368.0,360.31,360.55,359.35,359.36,6368.0
2020-12-22 15:10:00,359.43,360.61,359.43,360.38,5038.0,359.43,360.61,359.43,360.38,5038.0
2020-12-22 15:15:00,360.51,360.99,360.4,360.81,4406.0,360.51,360.99,360.4,360.81,4406.0
2020-12-22 15:20:00,360.81,361.8,360.81,361.51,11119.0,360.81,361.8,360.81,361.51,11119.0
2020-12-22 15:25:00,361.67,361.75,361.0,361.4,14223.0,361.67,361.75,361.0,361.4,14223.0
2020-12-22 15:30:00,361.41,361.8,361.04,361.16,13043.0,361.41,361.8,361.04,361.16,13043.0
2020-12-22 15:35:00,361.03,361.62,361.03,361.25,19374.0,361.03,361.62,361.03,361.25,19374.0
2020-12-22 15:40:00,361.22,362.13,361.0,361.94,24874.0,361.22,362.13,361.0,361.94,24874.0
2020-12-22 15:45:00,361.88,362.04,361.19,361.34,22096.0,361.88,362.04,361.19,361.34,22096.0
2020-12-22 15:50:00,361.0,361.33,360.11,360.24,36835.0,361.0,361.33,360.11,360.24,36835.0
2020-12-22 15:55:00,360.16,360.32,359.37,360.07,74954.0,360.16,360.32,359.37,360.07,74954.0
2020-12-23 09:30:00,363.0,363.99,360.84,360.84,53793.0,363.0,363.99,360.84,360.84,53793.0
2020-12-23 09:35:00,361.13,362.46,358.45,358.95,28438.0,361.13,362.46,358.45,358.95,28438.0
2020-12-23 09:40:00,358.63,359.34,357.05,357.46,20784.0,358.63,359.34,357.05,357.46,20784.0
2020-12-23 09:45:00,357.54,357.71,355.62,355.94,18390.0,357.54,357.71,355.62,355.94,18390.0
2020-12-23 09:50:00,355.77,357.96,355.68,357.9,10289.0,355.77,357.96,355.68,357.9,10289.0
2020-12-23 09:55:00,357.93,358.22,356.1,357.29,11741.0,357.93,358.22,356.1,357.29,11741.0
2020-12-23 10:00:00,357.62,357.85,355.83,357.53,12427.0,357.62,357.85,355.83,357.53,12427.0
2020-12-23 10:05:00,357.89,358.47,356.76,357.54,18729.0,357.89,358.47,356.76,357.54,18729.0
2020-12-23 10:10:00,357.65,359.4,357.41,358.83,11958.0,357.65,359.4,357.41,358.83,11958.0
2020-12-23 10:15:00,358.41,358.41,356.85,357.26,9490.0,358.41,358.41,356.85,357.26,9490.0
2020-12-23 10:20:00,357.06,357.65,357.06,357.59,3814.0,357.06,357.65,357.06,357.59,3814.0
2020-12-23 10:25:00,357.56,357.68,356.91,357.21,6486.0,357.56,357.68,356.91,357.21,6486.0
2020-12-23 10:30:00,357.26,359.44,357.26,359.41,10371.0,357.26,359.44,357.26,359.41,10371.0
2020-12-23 10:35:00,359.41,360.6,359.41,359.44,24451.0,359.41,360.6,359.41,359.44,24451.0
2020-12-23 10:40:00,359.81,359.81,359.05,359.11,6851.0,359.81,359.81,359.05,359.11,6851.0
2020-12-23 10:45:00,359.02,360.54,359.01,360.39,12481.0,359.02,360.54,359.01,360.39,12481.0
2020-12-23 10:50:00,360.22,360.57,359.51,360.4,7472.0,360.22,360.57,359.51,360.4,7472.0
2020-12-23 10:55:00,360.64,360.65,360.0,360.15,5925.0,360.64,360.65,360.0,360.15,5925.0
2020-12-23 11:00:00,360.13,360.59,359.58,359.99,7130.0,360.13,360.59,359.58,359.99,7130.0
2020-12-23 11:05:00,360.0,360.0,359.15,359.18,7045.0,360.0,360.0,359.15,359.18,7045.0
2020-12-23 11:10:00,359.29,359.29,358.13,358.13,4333.0,359.29,359.29,358.13,358.13,4333.0
2020-12-23 11:15:00,358.36,358.97,358.0,358.21,9619.0,358.36,358.97,358.0,358.21,9619.0
2020-12-23 11:20:00,357.94,359.93,357.94,359.93,34510.0,357.94,359.93,357.94,359.93,34510.0
2020-12-23 11:25:00,359.99,360.78,359.59,360.0,7513.0,359.99,360.78,359.59,360.0,7513.0
2020-12-23 11:30:00,359.68,359.91,359.45,359.75,6118.0,359.68,359.91,359.45,359.75,6118.0
2020-12-23 11:35:00,360.0,360.14,359.32,359.32,5656.0,360.0,360.14,359.32,359.32,5656.0
2020-12-23 11:40:00,359.5,359.93,359.33,359.51,4839.0,359.5,359.93,359.33,359.51,4839.0
2020-12-23 11:45:00,359.74,360.2,359.44,359.89,2108.0,359.74,360.2,359.44,359.89,2108.0
2020-12-23 11:50:00,359.84,360.44,359.42,360.24,6720.0,359.84,360.44,359.42,360.24,6720.0
2020-12-23 11:55:00,360.31,360.31,359.17,359.22,5878.0,360.31,360.31,359.17,359.22,5878.0
2020-12-23 12:00:00,359.22,359.5,357.92,358.09,26810.0,359.22,359.5,357.92,358.09,26810.0
2020-12-23 12:05:00,358.3,358.75,358.3,358.63,1758.0,358.3,358.75,358.3,358.63,1758.0
2020-12-23 12:10:00,358.75,359.15,358.49,358.69,2801.0,358.75,359.15,358.49,358.69,2801.0
2020-12-23 12:15:00,358.81,359.04,357.3,357.76,13453.0,358.81,359.04,357.3,357.76,13453.0
2020-12-23 12:20:00,357.49,358.31,357.35,357.62,10552.0,357.49,358.31,357.35,357.62,10552.0
2020-12-23 12:25:00,357.55,357.92,357.3,357.92,3897.0,357.55,357.92,357.3,357.92,3897.0
2020-12-23 12:30:00,358.0,358.49,357.8,358.4,3459.0,358.0,358.49,357.8,358.4,3459.0
2020-12-23 12:35:00,358.28,358.28,357.74,357.74,2825.0,358.28,358.28,357.74,357.74,2825.0
2020-12-23 12:40:00,357.62,357.73,357.0,357.35,7736.0,357.62,357.73,357.0,357.35,7736.0
2020-12-23 12:45:00,357.25,357.3,356.3,356.49,3298.0,357.25,357.3,356.3,356.49,3298.0
2020-12-23 12:50:00,356.48,356.64,356.22,356.57,7366.0,356.48,356.64,356.22,356.57,7366.0
2020-12-23 12:55:00,356.5,357.06,356.5,356.88,4951.0,356.5,357.06,356.5,356.88,4951.0
2020-12-23 13:00:00,356.97,356.99,356.49,356.5,4828.0,356.97,356.99,356.49,356.5,4828.0
2020-12-23 13:05:00,356.58,357.0,356.55,356.98,2725.0,356.58,357.0,356.55,356.98,2725.0
2020-12-23 13:10:00,356.55,357.04,356.55,356.57,4693.0,356.55,357.04,356.55,356.57,4693.0
2020-12-23 13:15:00,356.55,356.55,355.93,356.08,6772.0,356.55,356.55,355.93,356.08,6772.0
2020-12-23 13:20:00,356.21,356.82,356.17,356.5,2437.0,356.21,356.82,356.17,356.5,2437.0
2020-12-23 13:25:00,356.82,356.91,355.93,356.77,4835.0,356.82,356.91,355.93,356.77,4835.0
2020-12-23 13:30:00,356.84,356.92,356.45,356.82,5163.0,356.84,356.92,356.45,356.82,5163.0
2020-12-23 13:35:00,356.73,356.97,356.73,356.83,2706.0,356.73,356.97,356.73,356.83,2706.0
2020-12-23 13:40:00,356.7,356.7,356.12,356.33,3960.0,356.7,356.7,356.12,356.33,3960.0
2020-12-23 13:45:00,356.33,356.47,356.0,356.28,6541.0,356.33,356.47,356.0,356.28,6541.0
2020-12-23 13:50:00,356.31,357.0,356.21,356.92,6339.0,356.31,357.0,356.21,356.92,6339.0
2020-12-23 13:55:00,356.73,356.73,356.02,356.13,2600.0,356.73,356.73,356.02,356.13,2600.0
2020-12-23 14:00:00,356.06,356.42,355.8,356.14,7838.0,356.06,356.42,355.8,356.14,7838.0
2020-12-23 14:05:00,356.2,356.36,356.0,356.27,2224.0,356.2,356.36,356.0,356.27,2224.0
2020-12-23 14:10:00,356.14,356.55,355.95,356.31,4511.0,356.14,356.55,355.95,356.31,4511.0
2020-12-23 14:15:00,356.27,356.6,356.06,356.21,3208.0,356.27,356.6,356.06,356.21,3208.0
2020-12-23 14:20:00,356.17,356.98,356.02,356.98,6031.0,356.17,356.98,356.02,356.98,6031.0
2020-12-23 14:25:00,356.97,356.97,356.27,356.82,6458.0,356.97,356.97,356.27,356.82,6458.0
2020-12-23 14:30:00,356.58,357.28,356.58,357.05,7785.0,356.58,357.28,356.58,357.05,7785.0
2020-12-23 14:35:00,357.05,357.08,356.79,356.8,4748.0,357.05,357.08,356.79,356.8,4748.0
2020-12-23 14:40:00,356.71,357.0,356.65,356.65,3564.0,356.71,357.0,356.65,356.65,3564.0
2020-12-23 14:45:00,356.65,356.81,356.28,356.28,3547.0,356.65,356.81,356.28,356.28,3547.0
2020-12-23 14:50:00,356.53,356.95,356.4,356.9,4126.0,356.53,356.95,356.4,356.9,4126.0
2020-12-23 14:55:00,356.94,357.0,356.61,356.61,3207.0,356.94,357.0,356.61,356.61,3207.0
2020-12-23 15:00:00,356.75,356.96,356.7,356.76,2900.0,356.75,356.96,356.7,356.76,2900.0
2020-12-23 15:05:00,356.81,357.15,356.77,357.15,6225.0,356.81,357.15,356.77,357.15,6225.0
2020-12-23 15:10:00,357.12,357.75,357.12,357.28,9381.0,357.12,357.75,357.12,357.28,9381.0
2020-12-23 15:15:00,357.25,357.52,356.81,357.18,7847.0,357.25,357.52,356.81,357.18,7847.0
2020-12-23 15:20:00,357.18,357.55,357.01,357.55,5475.0,357.18,357.55,357.01,357.55,5475.0
2020-12-23 15:25:00,357.48,357.55,357.0,357.07,6989.0,357.48,357.55,357.0,357.07,6989.0
2020-12-23 15:30:00,357.18,357.31,357.03,357.03,3658.0,357.18,357.31,357.03,357.03,3658.0
2020-12-23 15:35:00,356.97,356.99,356.61,356.78,5852.0,356.97,356.99,356.61,356.78,5852.0
2020-12-23 15:40:00,356.83,357.2,356.61,357.09,6400.0,356.83,357.2,356.61,357.09,6400.0
2020-12-23 15:45:00,356.97,357.39,356.5,356.5,8413.0,356.97,357.39,356.5,356.5,8413.0
2020-12-23 15:50:00,356.37,356.46,354.91,355.12,37135.0,356.37,356.46,354.91,355.12,37135.0
2020-12-23 15:55:00,355.21,355.64,355.13,355.13,38717.0,355.21,355.64,355.13,355.13,38717.0
2020-12-24 09:30:00,355.0,356.39,352.0,354.08,34518.0,355.0,356.39,352.0,354.08,34518.0
2020-12-24 09:35:00,354.0,354.27,352.7,353.55,9600.0,354.0,354.27,352.7,353.55,9600.0
2020-12-24 09:40:00,353.79,356.35,353.22,355.93,16045.0,353.79,356.35,353.22,355.93,16045.0
2020-12-24 09:45:00,356.17,356.18,354.42,355.85,7118.0,356.17,356.18,354.42,355.85,7118.0
2020-12-24 09:50:00,355.5,355.5,353.79,353.79,7902.0,355.5,355.5,353.79,353.79,7902.0
2020-12-24 09:55:00,353.79,353.86,352.15,353.73,20861.0,353.79,353.86,352.15,353.73,20861.0
2020-12-24 10:00:00,353.67,353.67,352.55,352.55,8604.0,353.67,353.67,352.55,352.55,8604.0
2020-12-24 10:05:00,352.49,353.77,352.32,352.83,10596.0,352.49,353.77,352.32,352.83,10596.0
2020-12-24 10:10:00,353.34,353.34,352.27,352.44,7840.0,353.34,353.34,352.27,352.44,7840.0
2020-12-24 10:15:00,352.28,352.37,351.18,351.95,17423.0,352.28,352.37,351.18,351.95,17423.0
2020-12-24 10:20:00,352.08,352.41,351.75,352.1,5478.0,352.08,352.41,351.75,352.1,5478.0
2020-12-24 10:25:00,351.72,352.49,351.1,351.16,13670.0,351.72,352.49,351.1,351.16,13670.0
2020-12-24 10:30:00,351.13,351.47,350.98,351.47,10757.0,351.13,351.47,350.98,351.47,10757.0
2020-12-24 10:35:00,351.33,352.2,351.33,352.1,10889.0,351.33,352.2,351.33,352.1,10889.0
2020-12-24 10:40:00,352.06,352.5,351.91,352.42,7745.0,352.06,352.5,351.91,352.42,7745.0
2020-12-24 10:45:00,352.5,352.96,351.87,352.85,10304.0,352.5,352.96,351.87,352.85,10304.0
2020-12-24 10:50:00,352.85,353.45,352.5,353.05,18381.0,352.85,353.45,352.5,353.05,18381.0
2020-12-24 10:55:00,352.95,352.96,352.04,352.04,11775.0,352.95,352.96,352.04,352.04,11775.0
2020-12-24 11:00:00,352.02,352.77,352.02,352.4,6905.0,352.02,352.77,352.02,352.4,6905.0
2020-12-24 11:05:00,352.54,352.62,351.74,351.74,3645.0,352.54,352.62,351.74,351.74,3645.0
2020-12-24 11:10:00,351.68,351.77,351.2,351.25,5089.0,351.68,351.77,351.2,351.25,5089.0
2020-12-24 11:15:00,351.28,351.55,350.77,351.19,9716.0,351.28,351.55,350.77,351.19,9716.0
2020-12-24 11:20:00,351.12,351.33,350.6,350.81,6280.0,351.12,351.33,350.6,350.81,6280.0
2020-12-24 11:25:00,350.81,351.36,350.81,351.1,6139.0,350.81,351.36,350.81,351.1,6139.0
2020-12-24 11:30:00,351.1,351.73,350.98,351.73,9837.0,351.1,351.73,350.98,351.73,9837.0
2020-12-24 11:35:00,351.72,351.74,351.26,351.42,7953.0,351.72,351.74,351.26,351.42,7953.0
2020-12-24 11:40:00,351.45,352.2,351.44,352.13,8815.0,351.45,352.2,351.44,352.13,8815.0
2020-12-24 11:45:00,352.1,352.73,351.78,352.51,7885.0,352.1,352.73,351.78,352.51,7885.0
2020-12-24 11:50:00,352.6,353.2,352.56,352.76,8393.0,352.6,353.2,352.56,352.76,8393.0
2020-12-24 11:55:00,352.79,353.11,352.52,352.82,5397.0,352.79,353.11,352.52,352.82,5397.0
2020-12-24 12:00:00,352.82,352.82,351.48,351.49,7304.0,352.82,352.82,351.48,351.49,7304.0
2020-12-24 12:05:00,351.52,351.73,351.0,351.72,13004.0,351.52,351.73,351.0,351.72,13004.0
2020-12-24 12:10:00,351.7,352.55,351.7,352.29,3428.0,351.7,352.55,351.7,352.29,3428.0
2020-12-24 12:15:00,352.31,352.31,351.57,351.67,8034.0,352.31,352.31,351.57,351.67,8034.0
2020-12-24 12:20:00,351.57,351.98,351.01,351.71,10325.0,351.57,351.98,351.01,351.71,10325.0
2020-12-24 12:25:00,351.85,352.55,351.73,352.55,8968.0,351.85,352.55,351.73,352.55,8968.0
2020-12-24 12:30:00,352.45,352.46,351.64,351.78,7132.0,352.45,352.46,351.64,351.78,7132.0
2020-12-24 12:35:00,351.68,351.68,350.45,350.81,15336.0,351.68,351.68,350.45,350.81,15336.0
2020-12-24 12:40:00,351.09,351.09,350.48,350.73,8992.0,351.09,351.09,350.48,350.73,8992.0
2020-12-24 12:45:00,350.73,351.43,350.73,351.39,12322.0,350.73,351.43,350.73,351.39,12322.0
2020-12-24 12:50:00,351.49,351.85,351.32,351.83,13526.0,351.49,351.85,351.32,351.83,13526.0
2020-12-24 12:55:00,351.84,351.84,350.56,351.16,30413.0,351.84,351.84,350.56,351.16,30413.0
2020-12-28 09:30:00,355.19,355.19,351.7,353.03,45658.0,355.19,355.19,351.7,353.03,45658.0
2020-12-28 09:35:00,353.51,353.65,351.69,352.42,12399.0,353.51,353.65,351.69,352.42,12399.0
2020-12-28 09:40:00,352.6,353.23,351.36,351.36,15412.0,352.6,353.23,351.36,351.36,15412.0
2020-12-28 09:45:00,351.25,351.94,349.5,349.63,28021.0,351.25,351.94,349.5,349.63,28021.0
2020-12-28 09:50:00,349.98,350.39,348.63,350.28,15877.0,349.98,350.39,348.63,350.28,15877.0
2020-12-28 09:55:00,350.64,351.67,350.06,351.38,7811.0,350.64,351.67,350.06,351.38,7811.0
2020-12-28 10:00:00,351.27,351.36,348.72,349.28,12710.0,351.27,351.36,348.72,349.28,12710.0
2020-12-28 10:05:00,349.19,349.19,347.48,348.47,50703.0,349.19,349.19,347.48,348.47,50703.0
2020-12-28 10:10:00,348.47,349.5,347.8,348.12,12010.0,348.47,349.5,347.8,348.12,12010.0
2020-12-28 10:15:00,348.12,348.13,345.68,346.2,12563.0,348.12,348.13,345.68,346.2,12563.0
2020-12-28 10:20:00,345.86,347.0,345.5,346.74,13483.0,345.86,347.0,345.5,346.74,13483.0
2020-12-28 10:25:00,346.66,347.0,345.86,346.5,11592.0,346.66,347.0,345.86,346.5,11592.0
2020-12-28 10:30:00,346.7,347.37,346.23,346.73,11203.0,346.7,347.37,346.23,346.73,11203.0
2020-12-28 10:35:00,347.18,348.3,346.73,347.98,18557.0,347.18,348.3,346.73,347.98,18557.0
2020-12-28 10:40:00,347.75,347.75,346.31,346.31,7450.0,347.75,347.75,346.31,346.31,7450.0
2020-12-28 10:45:00,346.43,347.0,345.65,346.26,17021.0,346.43,347.0,345.65,346.26,17021.0
2020-12-28 10:50:00,346.26,347.69,346.26,347.54,16820.0,346.26,347.69,346.26,347.54,16820.0
2020-12-28 10:55:00,347.91,348.61,347.61,348.45,5584.0,347.91,348.61,347.61,348.45,5584.0
2020-12-28 11:00:00,348.42,348.9,347.8,348.44,13273.0,348.42,348.9,347.8,348.44,13273.0
2020-12-28 11:05:00,348.52,349.17,348.52,349.05,2961.0,348.52,349.17,348.52,349.05,2961.0
2020-12-28 11:10:00,348.93,349.02,347.95,348.6,8875.0,348.93,349.02,347.95,348.6,8875.0
2020-12-28 11:15:00,348.68,348.68,347.31,347.96,4540.0,348.68,348.68,347.31,347.96,4540.0
2020-12-28 11:20:00,348.12,348.55,347.88,348.38,4658.0,348.12,348.55,347.88,348.38,4658.0
2020-12-28 11:25:00,348.4,348.76,348.15,348.39,5150.0,348.4,348.76,348.15,348.39,5150.0
2020-12-28 11:30:00,348.61,348.62,348.17,348.27,2952.0,348.61,348.62,348.17,348.27,2952.0
2020-12-28 11:35:00,348.16,348.26,347.71,347.94,4100.0,348.16,348.26,347.71,347.94,4100.0
2020-12-28 11:40:00,347.84,348.11,347.6,347.88,5251.0,347.84,348.11,347.6,347.88,5251.0
2020-12-28 11:45:00,347.82,347.88,347.07,347.12,4708.0,347.82,347.88,347.07,347.12,4708.0
2020-12-28 11:50:00,347.0,347.2,346.5,347.01,10928.0,347.0,347.2,346.5,347.01,10928.0
2020-12-28 11:55:00,346.93,347.49,346.6,346.65,11370.0,346.93,347.49,346.6,346.65,11370.0
2020-12-28 12:00:00,346.5,346.94,346.19,346.67,7344.0,346.5,346.94,346.19,346.67,7344.0
2020-12-28 12:05:00,346.81,347.11,346.81,347.02,4099.0,346.81,347.11,346.81,347.02,4099.0
2020-12-28 12:10:00,347.09,347.77,346.89,347.56,5239.0,347.09,347.77,346.89,347.56,5239.0
2020-12-28 12:15:00,347.63,348.03,347.42,348.03,3350.0,347.63,348.03,347.42,348.03,3350.0
2020-12-28 12:20:00,347.97,348.36,347.55,348.3,7033.0,347.97,348.36,347.55,348.3,7033.0
2020-12-28 12:25:00,348.45,348.9,348.24,348.88,4050.0,348.45,348.9,348.24,348.88,4050.0
2020-12-28 12:30:00,348.95,349.42,348.92,349.34,4895.0,348.95,349.42,348.92,349.34,4895.0
2020-12-28 12:35:00,349.25,349.62,349.02,349.46,7813.0,349.25,349.62,349.02,349.46,7813.0
2020-12-28 12:40:00,349.5,349.5,349.04,349.38,4050.0,349.5,349.5,349.04,349.38,4050.0
2020-12-28 12:45:00,349.37,349.42,348.98,349.17,16241.0,349.37,349.42,348.98,349.17,16241.0
2020-12-28 12:50:00,349.12,349.43,349.08,349.42,7594.0,349.12,349.43,349.08,349.42,7594.0
2020-12-28 12:55:00,349.42,350.61,349.42,350.61,19037.0,349.42,350.61,349.42,350.61,19037.0
2020-12-28 13:00:00,350.62,351.68,350.58,351.67,7849.0,350.62,351.68,350.58,351.67,7849.0
2020-12-28 13:05:00,351.58,351.87,351.2,351.87,6485.0,351.58,351.87,351.2,351.87,6485.0
2020-12-28 13:10:00,351.87,351.87,351.18,351.7,9173.0,351.87,351.87,351.18,351.7,9173.0
2020-12-28 13:15:00,351.8,352.13,351.51,352.1,8366.0,351.8,352.13,351.51,352.1,8366.0
2020-12-28 13:20:00,351.99,352.59,351.83,351.86,4887.0,351.99,352.59,351.83,351.86,4887.0
2020-12-28 13:25:00,351.92,352.77,351.92,352.35,8635.0,351.92,352.77,351.92,352.35,8635.0
2020-12-28 13:30:00,352.35,352.5,352.1,352.35,9035.0,352.35,352.5,352.1,352.35,9035.0
2020-12-28 13:35:00,352.49,353.37,352.47,353.26,5710.0,352.49,353.37,352.47,353.26,5710.0
2020-12-28 13:40:00,353.37,353.48,352.91,353.46,7900.0,353.37,353.48,352.91,353.46,7900.0
2020-12-28 13:45:00,353.37,353.83,353.3,353.83,9591.0,353.37,353.83,353.3,353.83,9591.0
2020-12-28 13:50:00,353.82,354.21,353.47,354.0,17010.0,353.82,354.21,353.47,354.0,17010.0
2020-12-28 13:55:00,353.83,354.31,353.76,354.18,10038.0,353.83,354.31,353.76,354.18,10038.0
2020-12-28 14:00:00,353.75,354.23,353.62,354.23,5217.0,353.75,354.23,353.62,354.23,5217.0
2020-12-28 14:05:00,354.22,354.58,354.09,354.28,7910.0,354.22,354.58,354.09,354.28,7910.0
2020-12-28 14:10:00,354.31,354.62,354.05,354.13,4121.0,354.31,354.62,354.05,354.13,4121.0
2020-12-28 14:15:00,354.1,354.17,353.93,354.01,4200.0,354.1,354.17,353.93,354.01,4200.0
2020-12-28 14:20:00,354.0,354.02,353.79,353.89,4323.0,354.0,354.02,353.79,353.89,4323.0
2020-12-28 14:25:00,353.79,353.86,353.05,353.23,5103.0,353.79,353.86,353.05,353.23,5103.0
2020-12-28 14:30:00,353.15,353.33,352.81,353.05,5272.0,353.15,353.33,352.81,353.05,5272.0
2020-12-28 14:35:00,353.05,353.15,352.57,352.83,4311.0,353.05,353.15,352.57,352.83,4311.0
2020-12-28 14:40:00,352.84,353.19,352.72,352.72,8668.0,352.84,353.19,352.72,352.72,8668.0
2020-12-28 14:45:00,352.72,353.28,352.64,353.28,18637.0,352.72,353.28,352.64,353.28,18637.0
2020-12-28 14:50:00,353.28,353.28,352.78,353.0,6601.0,353.28,353.28,352.78,353.0,6601.0
2020-12-28 14:55:00,353.12,353.26,352.8,353.12,4991.0,353.12,353.26,352.8,353.12,4991.0
2020-12-28 15:00:00,353.12,353.81,353.12,353.79,6552.0,353.12,353.81,353.12,353.79,6552.0
2020-12-28 15:05:00,353.66,353.99,353.43,353.92,4128.0,353.66,353.99,353.43,353.92,4128.0
2020-12-28 15:10:00,353.91,354.1,353.88,354.0,6047.0,353.91,354.1,353.88,354.0,6047.0
2020-12-28 15:15:00,353.99,354.32,353.9,354.0,6834.0,353.99,354.32,353.9,354.0,6834.0
2020-12-28 15:20:00,353.95,354.1,353.23,353.39,11687.0,353.95,354.1,353.23,353.39,11687.0
2020-12-28 15:25:00,353.38,353.46,352.98,352.98,8134.0,353.38,353.46,352.98,352.98,8134.0
2020-12-28 15:30:00,353.13,353.46,353.02,353.06,8799.0,353.13,353.46,353.02,353.06,8799.0
2020-12-28 15:35:00,353.06,353.13,352.12,352.46,10550.0,353.06,353.13,352.12,352.46,10550.0
2020-12-28 15:40:00,352.41,352.72,352.24,352.72,10173.0,352.41,352.72,352.24,352.72,10173.0
2020-12-28 15:45:00,352.6,352.69,352.16,352.55,11478.0,352.6,352.69,352.16,352.55,11478.0
2020-12-28 15:50:00,352.67,353.0,351.5,351.87,35820.0,352.67,353.0,351.5,351.87,35820.0
2020-12-28 15:55:00,351.99,351.99,351.29,351.35,35841.0,351.99,351.99,351.29,351.35,35841.0
2020-12-29 09:30:00,353.76,354.22,352.2,352.89,15120.0,353.76,354.22,352.2,352.89,15120.0
2020-12-29 09:35:00,352.72,352.72,348.62,349.6,21877.0,352.72,352.72,348.62,349.6,21877.0
2020-12-29 09:40:00,349.41,350.32,348.48,348.89,20645.0,349.41,350.32,348.48,348.89,20645.0
2020-12-29 09:45:00,349.22,349.39,347.51,347.84,8690.0,349.22,349.39,347.51,347.84,8690.0
2020-12-29 09:50:00,347.72,349.03,347.33,347.85,12136.0,347.72,349.03,347.33,347.85,12136.0
2020-12-29 09:55:00,347.62,347.8,346.29,346.42,11842.0,347.62,347.8,346.29,346.42,11842.0
2020-12-29 10:00:00,346.41,347.55,345.7,347.55,13668.0,346.41,347.55,345.7,347.55,13668.0
2020-12-29 10:05:00,347.29,347.54,345.41,346.66,12071.0,347.29,347.54,345.41,346.66,12071.0
2020-12-29 10:10:00,346.78,346.8,343.92,344.04,23745.0,346.78,346.8,343.92,344.04,23745.0
2020-12-29 10:15:00,343.97,345.68,343.67,345.01,40171.0,343.97,345.68,343.67,345.01,40171.0
2020-12-29 10:20:00,345.33,346.28,345.01,346.22,9048.0,345.33,346.28,345.01,346.22,9048.0
2020-12-29 10:25:00,346.05,347.04,345.5,347.03,10459.0,346.05,347.04,345.5,347.03,10459.0
2020-12-29 10:30:00,346.92,348.7,346.92,347.88,11977.0,346.92,348.7,346.92,347.88,11977.0
2020-12-29 10:35:00,347.69,348.76,347.49,347.56,8042.0,347.69,348.76,347.49,347.56,8042.0
2020-12-29 10:40:00,347.83,348.44,347.38,348.34,4232.0,347.83,348.44,347.38,348.34,4232.0
2020-12-29 10:45:00,348.28,348.82,347.81,348.82,5736.0,348.28,348.82,347.81,348.82,5736.0
2020-12-29 10:50:00,348.62,349.4,348.44,349.02,6358.0,348.62,349.4,348.44,349.02,6358.0
2020-12-29 10:55:00,349.1,349.5,348.9,348.98,7691.0,349.1,349.5,348.9,348.98,7691.0
2020-12-29 11:00:00,349.11,350.37,349.11,349.99,6262.0,349.11,350.37,349.11,349.99,6262.0
2020-12-29 11:05:00,349.87,350.25,349.72,349.73,8323.0,349.87,350.25,349.72,349.73,8323.0
2020-12-29 11:10:00,350.0,350.0,348.8,349.02,3987.0,350.0,350.0,348.8,349.02,3987.0
2020-12-29 11:15:00,348.97,349.02,348.23,348.88,8463.0,348.97,349.02,348.23,348.88,8463.0
2020-12-29 11:20:00,348.73,349.28,348.66,349.15,4060.0,348.73,349.28,348.66,349.15,4060.0
2020-12-29 11:25:00,349.15,349.52,349.0,349.52,3374.0,349.15,349.52,349.0,349.52,3374.0
2020-12-29 11:30:00,349.36,349.36,348.79,349.17,2938.0,349.36,349.36,348.79,349.17,2938.0
2020-12-29 11:35:00,349.28,349.46,348.53,349.12,3185.0,349.28,349.46,348.53,349.12,3185.0
2020-12-29 11:40:00,349.05,349.05,348.1,348.1,4803.0,349.05,349.05,348.1,348.1,4803.0
2020-12-29 11:45:00,348.19,348.53,348.0,348.53,5383.0,348.19,348.53,348.0,348.53,5383.0
2020-12-29 11:50:00,348.55,348.9,348.45,348.77,3020.0,348.55,348.9,348.45,348.77,3020.0
2020-12-29 11:55:00,348.76,348.93,348.63,348.78,1884.0,348.76,348.93,348.63,348.78,1884.0
2020-12-29 12:00:00,349.03,349.03,348.21,348.23,4378.0,349.03,349.03,348.21,348.23,4378.0
2020-12-29 12:05:00,348.2,348.25,347.21,347.52,12550.0,348.2,348.25,347.21,347.52,12550.0
2020-12-29 12:10:00,347.11,347.25,346.38,347.22,2511.0,347.11,347.25,346.38,347.22,2511.0
2020-12-29 12:15:00,347.12,347.13,346.11,346.11,4293.0,347.12,347.13,346.11,346.11,4293.0
2020-12-29 12:20:00,346.05,346.43,345.42,345.98,8706.0,346.05,346.43,345.42,345.98,8706.0
2020-12-29 12:25:00,345.91,345.98,345.39,345.98,7823.0,345.91,345.98,345.39,345.98,7823.0
2020-12-29 12:30:00,345.75,345.96,345.21,345.77,4382.0,345.75,345.96,345.21,345.77,4382.0
2020-12-29 12:35:00,345.85,345.96,345.18,345.29,3585.0,345.85,345.96,345.18,345.29,3585.0
2020-12-29 12:40:00,345.04,346.37,345.04,346.37,2650.0,345.04,346.37,345.04,346.37,2650.0
2020-12-29 12:45:00,346.37,346.4,345.31,345.5,2756.0,346.37,346.4,345.31,345.5,2756.0
2020-12-29 12:50:00,345.32,345.5,345.11,345.27,2035.0,345.32,345.5,345.11,345.27,2035.0
2020-12-29 12:55:00,345.34,346.56,345.11,346.22,8026.0,345.34,346.56,345.11,346.22,8026.0
2020-12-29 13:00:00,346.33,346.85,346.15,346.79,5115.0,346.33,346.85,346.15,346.79,5115.0
2020-12-29 13:05:00,347.0,347.62,346.85,347.54,2145.0,347.0,347.62,346.85,347.54,2145.0
2020-12-29 13:10:00,347.57,348.05,347.57,348.0,3675.0,347.57,348.05,347.57,348.0,3675.0
2020-12-29 13:15:00,347.92,348.17,347.88,348.0,3818.0,347.92,348.17,347.88,348.0,3818.0
2020-12-29 13:20:00,348.18,348.18,347.43,347.95,5088.0,348.18,348.18,347.43,347.95,5088.0
2020-12-29 13:25:00,348.0,348.45,347.88,348.1,3551.0,348.0,348.45,347.88,348.1,3551.0
2020-12-29 13:30:00,348.31,348.8,348.3,348.7,7812.0,348.31,348.8,348.3,348.7,7812.0
2020-12-29 13:35:00,348.8,348.8,347.69,347.69,9350.0,348.8,348.8,347.69,347.69,9350.0
2020-12-29 13:40:00,347.81,348.9,347.79,348.9,4468.0,347.81,348.9,347.79,348.9,4468.0
2020-12-29 13:45:00,348.81,349.23,348.8,348.96,7364.0,348.81,349.23,348.8,348.96,7364.0
2020-12-29 13:50:00,349.16,349.35,349.0,349.0,1814.0,349.16,349.35,349.0,349.0,1814.0
2020-12-29 13:55:00,349.17,349.82,348.95,349.76,4657.0,349.17,349.82,348.95,349.76,4657.0
2020-12-29 14:00:00,349.87,349.87,349.33,349.68,5500.0,349.87,349.87,349.33,349.68,5500.0
2020-12-29 14:05:00,349.65,349.86,349.46,349.61,5172.0,349.65,349.86,349.46,349.61,5172.0
2020-12-29 14:10:00,349.83,350.26,349.81,350.02,11131.0,349.83,350.26,349.81,350.02,11131.0
2020-12-29 14:15:00,350.16,350.35,349.88,349.88,3418.0,350.16,350.35,349.88,349.88,3418.0
2020-12-29 14:20:00,350.05,350.22,349.81,350.2,8491.0,350.05,350.22,349.81,350.2,8491.0
2020-12-29 14:25:00,349.96,350.17,349.72,349.77,5887.0,349.96,350.17,349.72,349.77,5887.0
2020-12-29 14:30:00,349.45,350.07,349.44,350.07,2310.0,349.45,350.07,349.44,350.07,2310.0
2020-12-29 14:35:00,349.83,349.95,349.82,349.83,2975.0,349.83,349.95,349.82,349.83,2975.0
2020-12-29 14:40:00,350.03,350.03,349.72,349.97,6605.0,350.03,350.03,349.72,349.97,6605.0
2020-12-29 14:45:00,349.97,350.2,349.39,350.2,6095.0,349.97,350.2,349.39,350.2,6095.0
2020-12-29 14:50:00,350.09,350.41,350.09,350.27,2343.0,350.09,350.41,350.09,350.27,2343.0
2020-12-29 14:55:00,350.42,350.8,350.3,350.63,4449.0,350.42,350.8,350.3,350.63,4449.0
2020-12-29 15:00:00,350.5,350.93,350.5,350.75,3506.0,350.5,350.93,350.5,350.75,3506.0
2020-12-29 15:05:00,350.69,351.21,350.54,350.93,6437.0,350.69,351.21,350.54,350.93,6437.0
2020-12-29 15:10:00,350.88,351.67,350.88,351.33,9089.0,350.88,351.67,350.88,351.33,9089.0
2020-12-29 15:15:00,351.13,351.86,351.13,351.86,9701.0,351.13,351.86,351.13,351.86,9701.0
2020-12-29 15:20:00,351.87,352.69,351.82,352.47,11526.0,351.87,352.69,351.82,352.47,11526.0
2020-12-29 15:25:00,352.4,352.67,351.79,352.23,11702.0,352.4,352.67,351.79,352.23,11702.0
2020-12-29 15:30:00,352.23,352.23,351.67,352.07,3936.0,352.23,352.23,351.67,352.07,3936.0
2020-12-29 15:35:00,352.14,352.92,351.91,352.91,17119.0,352.14,352.92,351.91,352.91,17119.0
2020-12-29 15:40:00,352.79,352.9,352.64,352.89,21681.0,352.79,352.9,352.64,352.89,21681.0
2020-12-29 15:45:00,352.98,353.49,352.9,353.49,39965.0,352.98,353.49,352.9,353.49,39965.0
2020-12-29 15:50:00,353.5,353.87,353.19,353.3,46599.0,353.5,353.87,353.19,353.3,46599.0
2020-12-29 15:55:00,353.19,353.48,352.9,353.16,65820.0,353.19,353.48,352.9,353.16,65820.0
2020-12-30 09:30:00,355.0,356.0,354.24,354.43,26186.0,355.0,356.0,354.24,354.43,26186.0
2020-12-30 09:35:00,354.21,354.21,352.6,352.6,14482.0,354.21,354.21,352.6,352.6,14482.0
2020-12-30 09:40:00,352.34,352.59,350.89,352.58,10183.0,352.34,352.59,350.89,352.58,10183.0
2020-12-30 09:45:00,352.43,353.81,352.4,353.7,9029.0,352.43,353.81,352.4,353.7,9029.0
2020-12-30 09:50:00,353.79,354.89,353.0,354.17,15702.0,353.79,354.89,353.0,354.17,15702.0
2020-12-30 09:55:00,354.13,355.36,353.69,354.54,15034.0,354.13,355.36,353.69,354.54,15034.0
2020-12-30 10:00:00,354.43,354.67,353.79,354.31,18467.0,354.43,354.67,353.79,354.31,18467.0
2020-12-30 10:05:00,354.31,354.51,352.22,352.78,10733.0,354.31,354.51,352.22,352.78,10733.0
2020-12-30 10:10:00,352.49,353.21,351.88,352.75,7264.0,352.49,353.21,351.88,352.75,7264.0
2020-12-30 10:15:00,352.68,353.98,352.34,353.17,12595.0,352.68,353.98,352.34,353.17,12595.0
2020-12-30 10:20:00,352.85,352.93,352.32,352.6,3381.0,352.85,352.93,352.32,352.6,3381.0
2020-12-30 10:25:00,352.53,352.68,351.5,351.77,9116.0,352.53,352.68,351.5,351.77,9116.0
2020-12-30 10:30:00,351.81,352.02,350.46,350.46,6878.0,351.81,352.02,350.46,350.46,6878.0
2020-12-30 10:35:00,350.44,351.08,350.02,350.65,6472.0,350.44,351.08,350.02,350.65,6472.0
2020-12-30 10:40:00,350.78,350.9,349.8,350.48,9515.0,350.78,350.9,349.8,350.48,9515.0
2020-12-30 10:45:00,350.44,352.27,350.44,352.14,13281.0,350.44,352.27,350.44,352.14,13281.0
2020-12-30 10:50:00,352.1,352.34,351.77,351.87,4429.0,352.1,352.34,351.77,351.87,4429.0
2020-12-30 10:55:00,351.71,351.71,350.74,351.33,4918.0,351.71,351.71,350.74,351.33,4918.0
2020-12-30 11:00:00,351.28,351.52,351.12,351.19,3871.0,351.28,351.52,351.12,351.19,3871.0
2020-12-30 11:05:00,351.22,352.18,351.22,351.72,4600.0,351.22,352.18,351.22,351.72,4600.0
2020-12-30 11:10:00,351.37,351.56,351.06,351.08,2489.0,351.37,351.56,351.06,351.08,2489.0
2020-12-30 11:15:00,351.18,351.54,350.31,350.33,3109.0,351.18,351.54,350.31,350.33,3109.0
2020-12-30 11:20:00,350.53,350.77,350.4,350.44,4984.0,350.53,350.77,350.4,350.44,4984.0
2020-12-30 11:25:00,350.44,351.19,350.4,350.71,2714.0,350.44,351.19,350.4,350.71,2714.0
2020-12-30 11:30:00,350.63,351.8,350.61,351.63,5410.0,350.63,351.8,350.61,351.63,5410.0
2020-12-30 11:35:00,351.63,352.07,351.24,351.24,2902.0,351.63,352.07,351.24,351.24,2902.0
2020-12-30 11:40:00,351.31,351.51,350.25,350.38,6868.0,351.31,351.51,350.25,350.38,6868.0
2020-12-30 11:45:00,350.38,350.82,350.35,350.82,2760.0,350.38,350.82,350.35,350.82,2760.0
2020-12-30 11:50:00,350.82,350.92,350.53,350.76,1963.0,350.82,350.92,350.53,350.76,1963.0
2020-12-30 11:55:00,350.86,351.02,350.73,350.88,1000.0,350.86,351.02,350.73,350.88,1000.0
2020-12-30 12:00:00,350.85,350.94,350.69,350.78,1600.0,350.85,350.94,350.69,350.78,1600.0
2020-12-30 12:05:00,350.7,351.11,350.67,350.81,2925.0,350.7,351.11,350.67,350.81,2925.0
2020-12-30 12:10:00,350.84,350.84,350.34,350.5,7363.0,350.84,350.84,350.34,350.5,7363.0
2020-12-30 12:15:00,350.54,351.26,350.54,351.15,5081.0,350.54,351.26,350.54,351.15,5081.0
2020-12-30 12:20:00,351.24,351.39,350.96,351.14,2550.0,351.24,351.39,350.96,351.14,2550.0
2020-12-30 12:25:00,351.0,351.62,351.0,351.62,3489.0,351.0,351.62,351.0,351.62,3489.0
2020-12-30 12:30:00,351.44,352.19,351.24,352.18,4642.0,351.44,352.19,351.24,352.18,4642.0
2020-12-30 12:35:00,352.14,352.37,351.95,352.11,3755.0,352.14,352.37,351.95,352.11,3755.0
2020-12-30 12:40:00,352.11,352.62,351.81,352.0,4958.0,352.11,352.62,351.81,352.0,4958.0
2020-12-30 12:45:00,352.03,352.4,351.95,351.95,3108.0,352.03,352.4,351.95,351.95,3108.0
2020-12-30 12:50:00,351.95,352.34,351.72,352.34,2389.0,351.95,352.34,351.72,352.34,2389.0
2020-12-30 12:55:00,352.48,352.49,352.15,352.39,1800.0,352.48,352.49,352.15,352.39,1800.0
2020-12-30 13:00:00,352.48,352.48,351.69,352.0,16123.0,352.48,352.48,351.69,352.0,16123.0
2020-12-30 13:05:00,351.84,351.84,351.31,351.32,4124.0,351.84,351.84,351.31,351.32,4124.0
2020-12-30 13:10:00,351.43,352.0,351.43,352.0,2100.0,351.43,352.0,351.43,352.0,2100.0
2020-12-30 13:15:00,352.0,352.0,351.59,351.9,2140.0,352.0,352.0,351.59,351.9,2140.0
2020-12-30 13:20:00,351.78,352.04,351.7,352.03,1831.0,351.78,352.04,351.7,352.03,1831.0
2020-12-30 13:25:00,352.11,352.34,352.0,352.23,3612.0,352.11,352.34,352.0,352.23,3612.0
2020-12-30 13:30:00,352.29,352.85,352.28,352.74,3648.0,352.29,352.85,352.28,352.74,3648.0
2020-12-30 13:35:00,352.8,352.8,352.43,352.45,4335.0,352.8,352.8,352.43,352.45,4335.0
2020-12-30 13:40:00,352.45,352.45,352.09,352.2,3768.0,352.45,352.45,352.09,352.2,3768.0
2020-12-30 13:45:00,352.13,352.8,352.12,352.8,4117.0,352.13,352.8,352.12,352.8,4117.0
2020-12-30 13:50:00,352.43,352.81,352.29,352.55,2342.0,352.43,352.81,352.29,352.55,2342.0
2020-12-30 13:55:00,352.79,352.79,352.39,352.45,1396.0,352.79,352.79,352.39,352.45,1396.0
2020-12-30 14:00:00,352.5,352.72,352.0,352.19,11509.0,352.5,352.72,352.0,352.19,11509.0
2020-12-30 14:05:00,352.37,352.64,352.2,352.64,7728.0,352.37,352.64,352.2,352.64,7728.0
2020-12-30 14:10:00,352.61,352.75,352.33,352.63,4325.0,352.61,352.75,352.33,352.63,4325.0
2020-12-30 14:15:00,352.61,353.18,352.41,352.8,5734.0,352.61,353.18,352.41,352.8,5734.0
2020-12-30 14:20:00,352.69,352.91,352.11,352.12,9815.0,352.69,352.91,352.11,352.12,9815.0
2020-12-30 14:25:00,352.01,352.56,352.0,352.4,13095.0,352.01,352.56,352.0,352.4,13095.0
2020-12-30 14:30:00,352.38,352.5,351.21,351.34,22889.0,352.38,352.5,351.21,351.34,22889.0
2020-12-30 14:35:00,351.44,351.69,351.32,351.46,5494.0,351.44,351.69,351.32,351.46,5494.0
2020-12-30 14:40:00,351.61,351.71,351.14,351.3,3069.0,351.61,351.71,351.14,351.3,3069.0
2020-12-30 14:45:00,351.25,351.94,351.24,351.53,5400.0,351.25,351.94,351.24,351.53,5400.0
2020-12-30 14:50:00,351.46,351.75,351.34,351.34,1826.0,351.46,351.75,351.34,351.34,1826.0
2020-12-30 14:55:00,351.34,351.78,351.22,351.78,2248.0,351.34,351.78,351.22,351.78,2248.0
2020-12-30 15:00:00,351.69,351.69,351.08,351.24,2990.0,351.69,351.69,351.08,351.24,2990.0
2020-12-30 15:05:00,351.07,351.23,350.82,351.11,2581.0,351.07,351.23,350.82,351.11,2581.0
2020-12-30 15:10:00,351.0,351.0,350.4,350.4,4107.0,351.0,351.0,350.4,350.4,4107.0
2020-12-30 15:15:00,350.35,350.72,350.23,350.23,3979.0,350.35,350.72,350.23,350.23,3979.0
2020-12-30 15:20:00,350.21,351.35,349.85,350.97,25060.0,350.21,351.35,349.85,350.97,25060.0
2020-12-30 15:25:00,350.94,351.49,350.94,351.24,6825.0,350.94,351.49,350.94,351.24,6825.0
2020-12-30 15:30:00,351.31,351.7,351.18,351.25,4910.0,351.31,351.7,351.18,351.25,4910.0
2020-12-30 15:35:00,351.35,351.61,351.19,351.56,4931.0,351.35,351.61,351.19,351.56,4931.0
2020-12-30 15:40:00,351.35,351.58,351.19,351.48,5824.0,351.35,351.58,351.19,351.48,5824.0
2020-12-30 15:45:00,351.31,351.31,350.37,350.59,6667.0,351.31,351.31,350.37,350.59,6667.0
2020-12-30 15:50:00,350.5,350.82,350.26,350.47,23370.0,350.5,350.82,350.26,350.47,23370.0
2020-12-30 15:55:00,350.47,350.79,350.03,350.79,51825.0,350.47,350.79,350.03,350.79,51825.0
2020-12-31 09:30:00,349.28,350.0,347.43,349.99,15247.0,349.28,350.0,347.43,349.99,15247.0
2020-12-31 09:35:00,350.0,350.07,348.87,349.31,7245.0,350.0,350.07,348.87,349.31,7245.0
2020-12-31 09:40:00,348.95,349.92,348.42,349.92,5054.0,348.95,349.92,348.42,349.92,5054.0
2020-12-31 09:45:00,349.92,350.44,349.48,349.58,7103.0,349.92,350.44,349.48,349.58,7103.0
2020-12-31 09:50:00,349.67,350.28,349.2,350.09,4851.0,349.67,350.28,349.2,350.09,4851.0
2020-12-31 09:55:00,350.27,350.78,349.95,350.33,9300.0,350.27,350.78,349.95,350.33,9300.0
2020-12-31 10:00:00,350.57,350.78,350.09,350.54,9834.0,350.57,350.78,350.09,350.54,9834.0
2020-12-31 10:05:00,350.44,350.83,350.24,350.83,6928.0,350.44,350.83,350.24,350.83,6928.0
2020-12-31 10:10:00,350.55,350.71,350.19,350.71,4244.0,350.55,350.71,350.19,350.71,4244.0
2020-12-31 10:15:00,350.83,351.81,350.69,351.46,33996.0,350.83,351.81,350.69,351.46,33996.0
2020-12-31 10:20:00,351.21,351.47,350.77,350.99,4144.0,351.21,351.47,350.77,350.99,4144.0
2020-12-31 10:25:00,350.41,350.43,350.19,350.31,2227.0,350.41,350.43,350.19,350.31,2227.0
2020-12-31 10:30:00,350.42,350.59,349.93,350.5,1733.0,350.42,350.59,349.93,350.5,1733.0
2020-12-31 10:35:00,350.36,350.41,350.09,350.36,2160.0,350.36,350.41,350.09,350.36,2160.0
2020-12-31 10:40:00,350.64,350.96,350.01,350.63,7015.0,350.64,350.96,350.01,350.63,7015.0
2020-12-31 10:45:00,350.76,350.76,350.39,350.65,1505.0,350.76,350.76,350.39,350.65,1505.0
2020-12-31 10:50:00,350.65,351.61,350.54,351.24,4573.0,350.65,351.61,350.54,351.24,4573.0
2020-12-31 10:55:00,351.55,351.59,350.97,350.97,1301.0,351.55,351.59,350.97,350.97,1301.0
2020-12-31 11:00:00,350.76,350.96,349.86,350.21,4362.0,350.76,350.96,349.86,350.21,4362.0
2020-12-31 11:05:00,350.14,350.14,349.68,349.86,2258.0,350.14,350.14,349.68,349.86,2258.0
2020-12-31 11:10:00,349.97,349.98,349.37,349.39,3000.0,349.97,349.98,349.37,349.39,3000.0
2020-12-31 11:15:00,349.43,349.66,349.17,349.6,1870.0,349.43,349.66,349.17,349.6,1870.0
2020-12-31 11:20:00,349.21,349.5,349.0,349.15,3165.0,349.21,349.5,349.0,349.15,3165.0
2020-12-31 11:25:00,349.27,349.29,348.47,348.51,5735.0,349.27,349.29,348.47,348.51,5735.0
2020-12-31 11:30:00,348.52,348.67,348.37,348.59,3043.0,348.52,348.67,348.37,348.59,3043.0
2020-12-31 11:35:00,348.35,348.9,347.99,348.63,5322.0,348.35,348.9,347.99,348.63,5322.0
2020-12-31 11:40:00,348.7,348.7,347.82,348.15,4584.0,348.7,348.7,347.82,348.15,4584.0
2020-12-31 11:45:00,348.03,348.15,347.77,348.15,1422.0,348.03,348.15,347.77,348.15,1422.0
2020-12-31 11:50:00,347.98,348.17,347.66,348.1,3204.0,347.98,348.17,347.66,348.1,3204.0
2020-12-31 11:55:00,347.95,348.04,347.0,347.3,7178.0,347.95,348.04,347.0,347.3,7178.0
2020-12-31 12:00:00,347.69,347.69,347.36,347.51,3629.0,347.69,347.69,347.36,347.51,3629.0
2020-12-31 12:05:00,347.65,347.65,347.23,347.33,3160.0,347.65,347.65,347.23,347.33,3160.0
2020-12-31 12:10:00,347.23,347.36,346.75,347.02,9104.0,347.23,347.36,346.75,347.02,9104.0
2020-12-31 12:15:00,347.02,347.77,347.01,347.69,2382.0,347.02,347.77,347.01,347.69,2382.0
2020-12-31 12:20:00,347.63,348.24,347.6,347.7,6529.0,347.63,348.24,347.6,347.7,6529.0
2020-12-31 12:25:00,348.0,348.25,348.0,348.05,1709.0,348.0,348.25,348.0,348.05,1709.0
2020-12-31 12:30:00,348.06,348.51,348.0,348.42,3880.0,348.06,348.51,348.0,348.42,3880.0
2020-12-31 12:35:00,348.39,348.4,347.67,348.27,4344.0,348.39,348.4,347.67,348.27,4344.0
2020-12-31 12:40:00,348.09,348.35,347.86,348.11,3872.0,348.09,348.35,347.86,348.11,3872.0
2020-12-31 12:45:00,348.17,348.39,348.06,348.08,2093.0,348.17,348.39,348.06,348.08,2093.0
2020-12-31 12:50:00,348.28,348.38,348.22,348.22,1641.0,348.28,348.38,348.22,348.22,1641.0
2020-12-31 12:55:00,348.21,348.66,348.21,348.66,4051.0,348.21,348.66,348.21,348.66,4051.0
2020-12-31 13:00:00,348.71,348.93,348.25,348.32,5776.0,348.71,348.93,348.25,348.32,5776.0
2020-12-31 13:05:00,348.6,348.89,348.52,348.62,1465.0,348.6,348.89,348.52,348.62,1465.0
2020-12-31 13:10:00,348.47,348.47,348.13,348.13,1200.0,348.47,348.47,348.13,348.13,1200.0
2020-12-31 13:15:00,348.25,348.32,347.66,347.78,4202.0,348.25,348.32,347.66,347.78,4202.0
2020-12-31 13:20:00,347.96,348.12,347.9,348.0,1556.0,347.96,348.12,347.9,348.0,1556.0
2020-12-31 13:25:00,347.98,348.18,347.83,348.05,1649.0,347.98,348.18,347.83,348.05,1649.0
2020-12-31 13:30:00,348.26,348.76,348.0,348.76,1900.0,348.26,348.76,348.0,348.76,1900.0
2020-12-31 13:35:00,348.64,349.5,348.6,349.44,9884.0,348.64,349.5,348.6,349.44,9884.0
2020-12-31 13:40:00,349.68,349.88,349.3,349.36,3598.0,349.68,349.88,349.3,349.36,3598.0
2020-12-31 13:45:00,349.36,349.75,349.36,349.72,2150.0,349.36,349.75,349.36,349.72,2150.0
2020-12-31 13:50:00,349.44,349.44,349.26,349.35,3429.0,349.44,349.44,349.26,349.35,3429.0
2020-12-31 13:55:00,349.5,349.67,349.29,349.29,2743.0,349.5,349.67,349.29,349.29,2743.0
2020-12-31 14:00:00,349.07,349.29,348.87,349.28,2541.0,349.07,349.29,348.87,349.28,2541.0
2020-12-31 14:05:00,349.13,349.42,348.91,349.28,3606.0,349.13,349.42,348.91,349.28,3606.0
2020-12-31 14:10:00,349.28,349.56,349.13,349.25,1900.0,349.28,349.56,349.13,349.25,1900.0
2020-12-31 14:15:00,349.21,349.56,349.2,349.5,3296.0,349.21,349.56,349.2,349.5,3296.0
2020-12-31 14:20:00,349.5,349.5,349.2,349.45,1930.0,349.5,349.5,349.2,349.45,1930.0
2020-12-31 14:25:00,349.59,349.59,349.14,349.14,1345.0,349.59,349.59,349.14,349.14,1345.0
2020-12-31 14:30:00,349.23,349.34,348.91,349.19,2800.0,349.23,349.34,348.91,349.19,2800.0
2020-12-31 14:35:00,349.07,349.25,348.8,348.81,1616.0,349.07,349.25,348.8,348.81,1616.0
2020-12-31 14:40:00,348.91,348.91,348.32,348.51,1755.0,348.91,348.91,348.32,348.51,1755.0
2020-12-31 14:45:00,348.66,348.98,348.32,348.98,2388.0,348.66,348.98,348.32,348.98,2388.0
2020-12-31 14:50:00,348.84,348.84,348.21,348.29,1100.0,348.84,348.84,348.21,348.29,1100.0
2020-12-31 14:55:00,348.25,348.46,348.19,348.42,1700.0,348.25,348.46,348.19,348.42,1700.0
2020-12-31 15:00:00,348.35,348.81,348.35,348.8,3218.0,348.35,348.81,348.35,348.8,3218.0
2020-12-31 15:05:00,348.81,349.1,348.63,349.1,3808.0,348.81,349.1,348.63,349.1,3808.0
2020-12-31 15:10:00,349.13,349.13,348.68,348.92,5085.0,349.13,349.13,348.68,348.92,5085.0
2020-12-31 15:15:00,349.04,349.06,348.84,348.86,895.0,349.04,349.06,348.84,348.86,895.0
2020-12-31 15:20:00,348.88,348.89,348.56,348.63,6694.0,348.88,348.89,348.56,348.63,6694.0
2020-12-31 15:25:00,348.57,348.58,348.04,348.28,16290.0,348.57,348.58,348.04,348.28,16290.0
2020-12-31 15:30:00,348.38,348.39,347.91,347.99,5207.0,348.38,348.39,347.91,347.99,5207.0
2020-12-31 15:35:00,348.0,348.82,347.95,348.72,7504.0,348.0,348.82,347.95,348.72,7504.0
2020-12-31 15:40:00,348.82,349.33,348.63,348.99,7706.0,348.82,349.33,348.63,348.99,7706.0
2020-12-31 15:45:00,348.95,349.23,348.3,348.4,7946.0,348.95,349.23,348.3,348.4,7946.0
2020-12-31 15:50:00,348.5,348.89,347.33,347.87,23976.0,348.5,348.89,347.33,347.87,23976.0
2020-12-31 15:55:00,347.87,348.2,347.5,347.84,63915.0,347.87,348.2,347.5,347.84,63915.0
2021-01-04 09:30:00,351.67,351.87,348.05,348.53,42528.0,351.67,351.87,348.05,348.53,42528.0
2021-01-04 09:35:00,348.53,349.65,347.75,348.28,23555.0,348.53,349.65,347.75,348.28,23555.0
2021-01-04 09:40:00,348.0,348.77,346.83,348.31,9900.0,348.0,348.77,346.83,348.31,9900.0
2021-01-04 09:45:00,348.45,350.45,348.44,350.25,10748.0,348.45,350.45,348.44,350.25,10748.0
2021-01-04 09:50:00,350.44,350.74,349.23,350.09,18114.0,350.44,350.74,349.23,350.09,18114.0
2021-01-04 09:55:00,350.36,350.74,349.29,349.66,8152.0,350.36,350.74,349.29,349.66,8152.0
2021-01-04 10:00:00,349.66,350.45,349.66,350.27,8245.0,349.66,350.45,349.66,350.27,8245.0
2021-01-04 10:05:00,350.66,351.77,350.13,350.89,10275.0,350.66,351.77,350.13,350.89,10275.0
2021-01-04 10:10:00,350.99,352.84,349.95,351.96,30179.0,350.99,352.84,349.95,351.96,30179.0
2021-01-04 10:15:00,351.81,354.43,351.81,354.13,20150.0,351.81,354.43,351.81,354.13,20150.0
2021-01-04 10:20:00,354.0,354.96,353.43,353.82,18929.0,354.0,354.96,353.43,353.82,18929.0
2021-01-04 10:25:00,353.61,353.96,352.67,352.68,16197.0,353.61,353.96,352.67,352.68,16197.0
2021-01-04 10:30:00,352.86,353.36,352.61,352.65,8585.0,352.86,353.36,352.61,352.65,8585.0
2021-01-04 10:35:00,352.66,354.47,352.5,353.96,18726.0,352.66,354.47,352.5,353.96,18726.0
2021-01-04 10:40:00,354.19,354.76,354.14,354.5,12248.0,354.19,354.76,354.14,354.5,12248.0
2021-01-04 10:45:00,354.42,354.42,351.92,352.39,24096.0,354.42,354.42,351.92,352.39,24096.0
2021-01-04 10:50:00,353.07,353.09,351.38,352.17,10303.0,353.07,353.09,351.38,352.17,10303.0
2021-01-04 10:55:00,351.88,352.03,350.41,350.44,11469.0,351.88,352.03,350.41,350.44,11469.0
2021-01-04 11:00:00,350.36,351.33,350.03,350.41,12141.0,350.36,351.33,350.03,350.41,12141.0
2021-01-04 11:05:00,350.44,350.62,348.97,349.44,26026.0,350.44,350.62,348.97,349.44,26026.0
2021-01-04 11:10:00,349.24,350.25,349.1,349.95,8445.0,349.24,350.25,349.1,349.95,8445.0
2021-01-04 11:15:00,349.97,351.61,349.6,350.77,7765.0,349.97,351.61,349.6,350.77,7765.0
2021-01-04 11:20:00,350.82,351.66,350.77,351.08,10609.0,350.82,351.66,350.77,351.08,10609.0
2021-01-04 11:25:00,350.96,351.77,350.32,350.98,4000.0,350.96,351.77,350.32,350.98,4000.0
2021-01-04 11:30:00,350.27,350.62,349.5,350.44,6662.0,350.27,350.62,349.5,350.44,6662.0
2021-01-04 11:35:00,350.44,351.53,349.87,351.0,6787.0,350.44,351.53,349.87,351.0,6787.0
2021-01-04 11:40:00,351.17,351.28,350.45,350.45,5469.0,351.17,351.28,350.45,350.45,5469.0
2021-01-04 11:45:00,350.55,351.36,350.55,351.35,12575.0,350.55,351.36,350.55,351.35,12575.0
2021-01-04 11:50:00,351.31,351.45,350.37,350.75,4924.0,351.31,351.45,350.37,350.75,4924.0
2021-01-04 11:55:00,350.88,350.95,349.36,349.42,11488.0,350.88,350.95,349.36,349.42,11488.0
2021-01-04 12:00:00,349.6,349.67,348.48,348.91,13495.0,349.6,349.67,348.48,348.91,13495.0
2021-01-04 12:05:00,348.99,349.38,347.73,347.73,26416.0,348.99,349.38,347.73,347.73,26416.0
2021-01-04 12:10:00,347.96,347.96,346.75,346.75,17591.0,347.96,347.96,346.75,346.75,17591.0
2021-01-04 12:15:00,346.73,348.0,346.5,347.57,12294.0,346.73,348.0,346.5,347.57,12294.0
2021-01-04 12:20:00,347.88,348.71,347.7,348.19,13258.0,347.88,348.71,347.7,348.19,13258.0
2021-01-04 12:25:00,348.19,348.48,347.83,348.25,13798.0,348.19,348.48,347.83,348.25,13798.0
2021-01-04 12:30:00,348.36,349.11,348.28,349.0,6689.0,348.36,349.11,348.28,349.0,6689.0
2021-01-04 12:35:00,348.76,348.92,347.74,348.07,6289.0,348.76,348.92,347.74,348.07,6289.0
2021-01-04 12:40:00,347.71,347.71,346.61,346.83,16335.0,347.71,347.71,346.61,346.83,16335.0
2021-01-04 12:45:00,346.69,347.07,346.41,347.07,4539.0,346.69,347.07,346.41,347.07,4539.0
2021-01-04 12:50:00,347.29,349.48,347.19,349.48,11567.0,347.29,349.48,347.19,349.48,11567.0
2021-01-04 12:55:00,349.41,349.86,349.41,349.78,5219.0,349.41,349.86,349.41,349.78,5219.0
2021-01-04 13:00:00,349.77,349.97,349.05,349.61,6437.0,349.77,349.97,349.05,349.61,6437.0
2021-01-04 13:05:00,349.62,349.62,348.98,349.2,2323.0,349.62,349.62,348.98,349.2,2323.0
2021-01-04 13:10:00,349.48,349.99,349.39,349.92,8232.0,349.48,349.99,349.39,349.92,8232.0
2021-01-04 13:15:00,350.06,350.51,349.96,350.24,17835.0,350.06,350.51,349.96,350.24,17835.0
2021-01-04 13:20:00,350.23,351.03,350.23,350.97,11556.0,350.23,351.03,350.23,350.97,11556.0
2021-01-04 13:25:00,351.07,351.55,350.88,350.97,5139.0,351.07,351.55,350.88,350.97,5139.0
2021-01-04 13:30:00,351.01,351.1,350.17,350.24,6727.0,351.01,351.1,350.17,350.24,6727.0
2021-01-04 13:35:00,350.38,351.12,350.38,351.11,3905.0,350.38,351.12,350.38,351.11,3905.0
2021-01-04 13:40:00,350.84,351.43,350.84,351.34,5868.0,350.84,351.43,350.84,351.34,5868.0
2021-01-04 13:45:00,351.44,351.7,351.24,351.61,6722.0,351.44,351.7,351.24,351.61,6722.0
2021-01-04 13:50:00,351.59,352.28,351.49,351.98,9010.0,351.59,352.28,351.49,351.98,9010.0
2021-01-04 13:55:00,351.99,352.55,351.84,352.47,7217.0,351.99,352.55,351.84,352.47,7217.0
2021-01-04 14:00:00,352.47,352.8,352.31,352.61,7435.0,352.47,352.8,352.31,352.61,7435.0
2021-01-04 14:05:00,352.33,352.47,351.22,351.22,4631.0,352.33,352.47,351.22,351.22,4631.0
2021-01-04 14:10:00,351.38,352.49,350.87,352.4,9108.0,351.38,352.49,350.87,352.4,9108.0
2021-01-04 14:15:00,352.48,353.0,352.33,352.98,7657.0,352.48,353.0,352.33,352.98,7657.0
2021-01-04 14:20:00,353.05,353.34,352.25,352.96,12498.0,353.05,353.34,352.25,352.96,12498.0
2021-01-04 14:25:00,352.73,353.13,352.64,352.91,12770.0,352.73,353.13,352.64,352.91,12770.0
2021-01-04 14:30:00,352.9,353.14,352.64,352.82,9446.0,352.9,353.14,352.64,352.82,9446.0
2021-01-04 14:35:00,353.01,353.69,352.98,353.17,9714.0,353.01,353.69,352.98,353.17,9714.0
2021-01-04 14:40:00,353.19,353.19,352.6,352.6,8461.0,353.19,353.19,352.6,352.6,8461.0
2021-01-04 14:45:00,352.6,352.84,352.38,352.38,7959.0,352.6,352.84,352.38,352.38,7959.0
2021-01-04 14:50:00,352.42,352.42,351.8,352.0,10738.0,352.42,352.42,351.8,352.0,10738.0
2021-01-04 14:55:00,352.04,354.24,352.04,354.02,13806.0,352.04,354.24,352.04,354.02,13806.0
2021-01-04 15:00:00,353.9,354.24,353.01,353.04,9200.0,353.9,354.24,353.01,353.04,9200.0
2021-01-04 15:05:00,353.19,353.88,353.19,353.32,11894.0,353.19,353.88,353.19,353.32,11894.0
2021-01-04 15:10:00,353.46,353.92,353.32,353.81,7379.0,353.46,353.92,353.32,353.81,7379.0
2021-01-04 15:15:00,353.76,354.0,352.86,353.31,13096.0,353.76,354.0,352.86,353.31,13096.0
2021-01-04 15:20:00,353.28,353.68,352.89,353.62,14130.0,353.28,353.68,352.89,353.62,14130.0
2021-01-04 15:25:00,353.49,354.07,353.21,354.07,17557.0,353.49,354.07,353.21,354.07,17557.0
2021-01-04 15:30:00,354.18,354.55,353.46,354.5,19640.0,354.18,354.55,353.46,354.5,19640.0
2021-01-04 15:35:00,354.44,355.74,354.4,355.61,36590.0,354.44,355.74,354.4,355.61,36590.0
2021-01-04 15:40:00,355.61,355.99,355.52,355.94,59094.0,355.61,355.99,355.52,355.94,59094.0
2021-01-04 15:45:00,355.97,356.21,355.13,356.11,37593.0,355.97,356.21,355.13,356.11,37593.0
2021-01-04 15:50:00,356.19,356.76,355.44,356.26,53501.0,356.19,356.76,355.44,356.26,53501.0
2021-01-04 15:55:00,356.26,356.83,355.76,356.49,81144.0,356.26,356.83,355.76,356.49,81144.0
2021-01-05 09:30:00,357.12,361.51,357.12,360.8,72290.0,357.12,361.51,357.12,360.8,72290.0
2021-01-05 09:35:00,361.39,361.92,360.33,360.87,30902.0,361.39,361.92,360.33,360.87,30902.0
2021-01-05 09:40:00,360.51,361.13,358.11,359.24,21004.0,360.51,361.13,358.11,359.24,21004.0
2021-01-05 09:45:00,359.18,359.67,357.81,358.02,12701.0,359.18,359.67,357.81,358.02,12701.0
2021-01-05 09:50:00,358.47,359.2,357.59,358.38,11357.0,358.47,359.2,357.59,358.38,11357.0
2021-01-05 09:55:00,358.54,360.52,358.54,359.2,25225.0,358.54,360.52,358.54,359.2,25225.0
2021-01-05 10:00:00,359.38,359.73,357.73,359.73,13025.0,359.38,359.73,357.73,359.73,13025.0
2021-01-05 10:05:00,359.51,360.37,358.9,360.13,11560.0,359.51,360.37,358.9,360.13,11560.0
2021-01-05 10:10:00,360.05,360.31,358.74,358.78,13644.0,360.05,360.31,358.74,358.78,13644.0
2021-01-05 10:15:00,358.83,359.76,358.53,358.86,12016.0,358.83,359.76,358.53,358.86,12016.0
2021-01-05 10:20:00,358.55,358.99,357.91,358.14,7999.0,358.55,358.99,357.91,358.14,7999.0
2021-01-05 10:25:00,358.48,359.25,358.48,359.16,5148.0,358.48,359.25,358.48,359.16,5148.0
2021-01-05 10:30:00,359.18,359.69,358.82,359.34,8237.0,359.18,359.69,358.82,359.34,8237.0
2021-01-05 10:35:00,359.31,361.25,359.28,360.94,40219.0,359.31,361.25,359.28,360.94,40219.0
2021-01-05 10:40:00,360.99,361.9,360.99,361.55,20180.0,360.99,361.9,360.99,361.55,20180.0
2021-01-05 10:45:00,361.4,363.9,361.25,363.77,33096.0,361.4,363.9,361.25,363.77,33096.0
2021-01-05 10:50:00,363.74,363.74,362.5,363.71,17354.0,363.74,363.74,362.5,363.71,17354.0
2021-01-05 10:55:00,363.71,363.71,362.03,362.21,8476.0,363.71,363.71,362.03,362.21,8476.0
2021-01-05 11:00:00,362.43,363.1,362.32,362.92,9179.0,362.43,363.1,362.32,362.92,9179.0
2021-01-05 11:05:00,362.98,363.1,362.44,362.71,10450.0,362.98,363.1,362.44,362.71,10450.0
2021-01-05 11:10:00,362.84,363.59,362.77,363.42,8596.0,362.84,363.59,362.77,363.42,8596.0
2021-01-05 11:15:00,363.3,363.35,362.57,362.88,9264.0,363.3,363.35,362.57,362.88,9264.0
2021-01-05 11:20:00,362.67,363.47,362.6,363.47,9186.0,362.67,363.47,362.6,363.47,9186.0
2021-01-05 11:25:00,363.34,364.49,363.34,364.22,18304.0,363.34,364.49,363.34,364.22,18304.0
2021-01-05 11:30:00,364.25,364.98,364.02,364.7,16497.0,364.25,364.98,364.02,364.7,16497.0
2021-01-05 11:35:00,364.78,364.91,364.27,364.86,7749.0,364.78,364.91,364.27,364.86,7749.0
2021-01-05 11:40:00,364.78,365.45,363.97,365.4,16961.0,364.78,365.45,363.97,365.4,16961.0
2021-01-05 11:45:00,365.17,366.5,365.14,365.97,39071.0,365.17,366.5,365.14,365.97,39071.0
2021-01-05 11:50:00,365.98,367.64,365.98,366.96,41892.0,365.98,367.64,365.98,366.96,41892.0
2021-01-05 11:55:00,366.96,368.2,366.92,367.95,20490.0,366.96,368.2,366.92,367.95,20490.0
2021-01-05 12:00:00,368.0,368.2,367.27,367.91,18930.0,368.0,368.2,367.27,367.91,18930.0
2021-01-05 12:05:00,368.14,368.55,367.09,367.38,19620.0,368.14,368.55,367.09,367.38,19620.0
2021-01-05 12:10:00,367.54,368.54,367.23,367.47,27568.0,367.54,368.54,367.23,367.47,27568.0
2021-01-05 12:15:00,367.55,367.59,366.66,367.27,10089.0,367.55,367.59,366.66,367.27,10089.0
2021-01-05 12:20:00,367.17,367.92,367.17,367.68,8669.0,367.17,367.92,367.17,367.68,8669.0
2021-01-05 12:25:00,367.62,368.34,367.62,368.34,25013.0,367.62,368.34,367.62,368.34,25013.0
2021-01-05 12:30:00,368.22,368.48,367.79,368.2,14670.0,368.22,368.48,367.79,368.2,14670.0
2021-01-05 12:35:00,368.41,369.45,368.36,368.82,26290.0,368.41,369.45,368.36,368.82,26290.0
2021-01-05 12:40:00,368.87,368.88,368.38,368.53,10911.0,368.87,368.88,368.38,368.53,10911.0
2021-01-05 12:45:00,368.44,369.17,368.4,368.83,9939.0,368.44,369.17,368.4,368.83,9939.0
2021-01-05 12:50:00,368.58,368.83,367.12,367.31,14493.0,368.58,368.83,367.12,367.31,14493.0
2021-01-05 12:55:00,367.15,367.35,366.18,366.89,22967.0,367.15,367.35,366.18,366.89,22967.0
2021-01-05 13:00:00,366.93,366.99,365.76,366.09,23430.0,366.93,366.99,365.76,366.09,23430.0
2021-01-05 13:05:00,366.07,366.31,364.77,364.77,8595.0,366.07,366.31,364.77,364.77,8595.0
2021-01-05 13:10:00,364.68,364.89,364.0,364.69,22557.0,364.68,364.89,364.0,364.69,22557.0
2021-01-05 13:15:00,364.72,365.26,364.61,364.7,11025.0,364.72,365.26,364.61,364.7,11025.0
2021-01-05 13:20:00,364.86,365.0,363.23,363.41,23628.0,364.86,365.0,363.23,363.41,23628.0
2021-01-05 13:25:00,363.42,363.43,362.31,362.8,10077.0,363.42,363.43,362.31,362.8,10077.0
2021-01-05 13:30:00,362.81,363.65,362.78,363.32,8612.0,362.81,363.65,362.78,363.32,8612.0
2021-01-05 13:35:00,363.25,364.05,363.16,363.97,5293.0,363.25,364.05,363.16,363.97,5293.0
2021-01-05 13:40:00,363.8,364.3,363.62,363.94,8013.0,363.8,364.3,363.62,363.94,8013.0
2021-01-05 13:45:00,364.0,364.19,363.09,363.25,8683.0,364.0,364.19,363.09,363.25,8683.0
2021-01-05 13:50:00,363.28,363.89,363.27,363.7,5918.0,363.28,363.89,363.27,363.7,5918.0
2021-01-05 13:55:00,363.84,364.49,363.82,364.32,9873.0,363.84,364.49,363.82,364.32,9873.0
2021-01-05 14:00:00,364.3,364.93,364.3,364.83,9390.0,364.3,364.93,364.3,364.83,9390.0
2021-01-05 14:05:00,364.9,366.27,364.82,365.67,44940.0,364.9,366.27,364.82,365.67,44940.0
2021-01-05 14:10:00,365.83,366.39,365.72,366.21,7875.0,365.83,366.39,365.72,366.21,7875.0
2021-01-05 14:15:00,366.24,366.45,365.71,366.22,11285.0,366.24,366.45,365.71,366.22,11285.0
2021-01-05 14:20:00,366.29,366.29,365.62,365.62,14655.0,366.29,366.29,365.62,365.62,14655.0
2021-01-05 14:25:00,365.68,365.68,364.99,365.44,30228.0,365.68,365.68,364.99,365.44,30228.0
2021-01-05 14:30:00,365.63,366.94,365.63,366.87,15149.0,365.63,366.94,365.63,366.87,15149.0
2021-01-05 14:35:00,366.95,366.95,366.38,366.38,6720.0,366.95,366.95,366.38,366.38,6720.0
2021-01-05 14:40:00,366.26,366.43,365.85,365.98,7055.0,366.26,366.43,365.85,365.98,7055.0
2021-01-05 14:45:00,365.95,366.3,365.65,365.9,12591.0,365.95,366.3,365.65,365.9,12591.0
2021-01-05 14:50:00,365.72,365.72,364.29,364.29,15779.0,365.72,365.72,364.29,364.29,15779.0
2021-01-05 14:55:00,364.33,365.04,364.28,364.65,8952.0,364.33,365.04,364.28,364.65,8952.0
2021-01-05 15:00:00,364.76,364.8,364.49,364.69,7094.0,364.76,364.8,364.49,364.69,7094.0
2021-01-05 15:05:00,364.58,364.73,364.0,364.58,14692.0,364.58,364.73,364.0,364.58,14692.0
2021-01-05 15:10:00,364.33,364.74,364.32,364.46,6362.0,364.33,364.74,364.32,364.46,6362.0
2021-01-05 15:15:00,364.52,364.61,364.32,364.6,9891.0,364.52,364.61,364.32,364.6,9891.0
2021-01-05 15:20:00,364.5,364.5,364.08,364.49,8366.0,364.5,364.5,364.08,364.49,8366.0
2021-01-05 15:25:00,364.48,365.03,364.48,365.03,12690.0,364.48,365.03,364.48,365.03,12690.0
2021-01-05 15:30:00,365.01,365.72,365.01,365.59,19820.0,365.01,365.72,365.01,365.59,19820.0
2021-01-05 15:35:00,365.6,365.85,365.48,365.54,16501.0,365.6,365.85,365.48,365.54,16501.0
2021-01-05 15:40:00,365.54,365.89,365.34,365.89,18642.0,365.54,365.89,365.34,365.89,18642.0
2021-01-05 15:45:00,365.85,366.47,365.8,366.08,30894.0,365.85,366.47,365.8,366.08,30894.0
2021-01-05 15:50:00,366.08,367.34,365.93,366.52,42953.0,366.08,367.34,365.93,366.52,42953.0
2021-01-05 15:55:00,366.62,367.14,366.17,366.53,66703.0,366.62,367.14,366.17,366.53,66703.0
2021-01-06 09:30:00,362.12,363.49,357.48,358.76,56452.0,362.12,363.49,357.48,358.76,56452.0
2021-01-06 09:35:00,358.86,366.48,358.85,364.55,22236.0,358.86,366.48,358.85,364.55,22236.0
2021-01-06 09:40:00,364.21,364.69,361.97,363.73,18814.0,364.21,364.69,361.97,363.73,18814.0
2021-01-06 09:45:00,363.45,365.75,363.45,364.86,23545.0,363.45,365.75,363.45,364.86,23545.0
2021-01-06 09:50:00,364.83,364.83,363.58,364.66,6200.0,364.83,364.83,363.58,364.66,6200.0
2021-01-06 09:55:00,364.64,364.65,363.16,363.48,6484.0,364.64,364.65,363.16,363.48,6484.0
2021-01-06 10:00:00,363.63,366.0,363.37,365.2,18620.0,363.63,366.0,363.37,365.2,18620.0
2021-01-06 10:05:00,365.64,365.84,364.59,365.1,8767.0,365.64,365.84,364.59,365.1,8767.0
2021-01-06 10:10:00,365.4,366.5,365.27,365.84,8809.0,365.4,366.5,365.27,365.84,8809.0
2021-01-06 10:15:00,365.86,366.15,365.39,366.04,5571.0,365.86,366.15,365.39,366.04,5571.0
2021-01-06 10:20:00,366.19,366.29,365.51,365.7,5164.0,366.19,366.29,365.51,365.7,5164.0
2021-01-06 10:25:00,365.73,365.99,365.28,365.65,15891.0,365.73,365.99,365.28,365.65,15891.0
2021-01-06 10:30:00,365.59,366.12,364.52,364.53,11245.0,365.59,366.12,364.52,364.53,11245.0
2021-01-06 10:35:00,364.53,365.31,364.15,364.75,10031.0,364.53,365.31,364.15,364.75,10031.0
2021-01-06 10:40:00,364.55,364.55,362.23,362.44,13664.0,364.55,364.55,362.23,362.44,13664.0
2021-01-06 10:45:00,362.37,363.0,362.14,363.0,7472.0,362.37,363.0,362.14,363.0,7472.0
2021-01-06 10:50:00,363.2,363.53,362.53,363.0,6201.0,363.2,363.53,362.53,363.0,6201.0
2021-01-06 10:55:00,362.84,363.23,362.03,362.2,4833.0,362.84,363.23,362.03,362.2,4833.0
2021-01-06 11:00:00,362.19,362.63,361.22,361.23,7747.0,362.19,362.63,361.22,361.23,7747.0
2021-01-06 11:05:00,361.19,361.6,360.75,361.2,6455.0,361.19,361.6,360.75,361.2,6455.0
2021-01-06 11:10:00,361.07,362.35,360.5,362.0,10915.0,361.07,362.35,360.5,362.0,10915.0
2021-01-06 11:15:00,361.62,362.93,361.0,362.9,8042.0,361.62,362.93,361.0,362.9,8042.0
2021-01-06 11:20:00,363.04,363.06,361.95,362.87,5788.0,363.04,363.06,361.95,362.87,5788.0
2021-01-06 11:25:00,362.73,362.73,361.54,361.82,5740.0,362.73,362.73,361.54,361.82,5740.0
2021-01-06 11:30:00,361.69,362.77,361.61,362.64,5423.0,361.69,362.77,361.61,362.64,5423.0
2021-01-06 11:35:00,362.39,362.52,361.72,361.99,3580.0,362.39,362.52,361.72,361.99,3580.0
2021-01-06 11:40:00,361.75,362.45,361.75,362.44,2800.0,361.75,362.45,361.75,362.44,2800.0
2021-01-06 11:45:00,362.48,363.48,362.48,363.36,5290.0,362.48,363.48,362.48,363.36,5290.0
2021-01-06 11:50:00,363.37,364.28,363.02,364.28,5452.0,363.37,364.28,363.02,364.28,5452.0
2021-01-06 11:55:00,364.15,364.69,364.15,364.55,3722.0,364.15,364.69,364.15,364.55,3722.0
2021-01-06 12:00:00,364.65,365.17,364.33,365.01,5737.0,364.65,365.17,364.33,365.01,5737.0
2021-01-06 12:05:00,365.08,365.78,364.65,365.1,4270.0,365.08,365.78,364.65,365.1,4270.0
2021-01-06 12:10:00,365.27,365.99,365.1,365.99,7567.0,365.27,365.99,365.1,365.99,7567.0
2021-01-06 12:15:00,365.65,365.65,364.55,364.74,5979.0,365.65,365.65,364.55,364.74,5979.0
2021-01-06 12:20:00,364.9,365.25,364.76,365.06,3139.0,364.9,365.25,364.76,365.06,3139.0
2021-01-06 12:25:00,365.02,366.0,365.02,365.55,8228.0,365.02,366.0,365.02,365.55,8228.0
2021-01-06 12:30:00,365.24,366.0,365.05,365.51,5959.0,365.24,366.0,365.05,365.51,5959.0
2021-01-06 12:35:00,365.79,365.99,365.41,365.64,2993.0,365.79,365.99,365.41,365.64,2993.0
2021-01-06 12:40:00,365.93,366.81,365.61,366.81,4839.0,365.93,366.81,365.61,366.81,4839.0
2021-01-06 12:45:00,367.0,367.18,366.27,366.98,6142.0,367.0,367.18,366.27,366.98,6142.0
2021-01-06 12:50:00,367.21,367.6,366.97,367.38,5969.0,367.21,367.6,366.97,367.38,5969.0
2021-01-06 12:55:00,367.36,367.52,367.0,367.02,3050.0,367.36,367.52,367.0,367.02,3050.0
2021-01-06 13:00:00,367.24,367.24,366.22,366.52,5388.0,367.24,367.24,366.22,366.52,5388.0
2021-01-06 13:05:00,366.67,366.79,366.6,366.61,2591.0,366.67,366.79,366.6,366.61,2591.0
2021-01-06 13:10:00,366.44,366.91,366.43,366.74,2450.0,366.44,366.91,366.43,366.74,2450.0
2021-01-06 13:15:00,366.93,367.36,366.38,366.52,2730.0,366.93,367.36,366.38,366.52,2730.0
2021-01-06 13:20:00,366.72,366.81,366.53,366.81,1275.0,366.72,366.81,366.53,366.81,1275.0
2021-01-06 13:25:00,366.76,367.02,366.69,367.01,1293.0,366.76,367.02,366.69,367.01,1293.0
2021-01-06 13:30:00,366.94,367.28,366.91,366.91,3071.0,366.94,367.28,366.91,366.91,3071.0
2021-01-06 13:35:00,367.06,367.08,366.62,366.69,2810.0,367.06,367.08,366.62,366.69,2810.0
2021-01-06 13:40:00,366.69,366.85,365.95,365.97,6414.0,366.69,366.85,365.95,365.97,6414.0
2021-01-06 13:45:00,366.16,366.32,365.66,366.32,3625.0,366.16,366.32,365.66,366.32,3625.0
2021-01-06 13:50:00,366.38,366.72,366.17,366.29,1970.0,366.38,366.72,366.17,366.29,1970.0
2021-01-06 13:55:00,366.18,366.53,365.84,366.2,3539.0,366.18,366.53,365.84,366.2,3539.0
2021-01-06 14:00:00,366.42,366.42,366.24,366.36,500.0,366.42,366.42,366.24,366.36,500.0
2021-01-06 14:05:00,366.29,366.29,366.04,366.04,1562.0,366.29,366.29,366.04,366.04,1562.0
2021-01-06 14:10:00,366.0,366.35,365.77,365.78,3874.0,366.0,366.35,365.77,365.78,3874.0
2021-01-06 14:15:00,365.67,365.69,364.21,364.49,5200.0,365.67,365.69,364.21,364.49,5200.0
2021-01-06 14:20:00,364.4,364.98,364.16,364.16,2443.0,364.4,364.98,364.16,364.16,2443.0
2021-01-06 14:25:00,363.77,363.77,361.87,362.34,6543.0,363.77,363.77,361.87,362.34,6543.0
2021-01-06 14:30:00,362.39,363.94,362.15,363.02,6232.0,362.39,363.94,362.15,363.02,6232.0
2021-01-06 14:35:00,362.95,362.95,361.41,362.04,5468.0,362.95,362.95,361.41,362.04,5468.0
2021-01-06 14:40:00,361.69,363.13,361.51,362.44,6540.0,361.69,363.13,361.51,362.44,6540.0
2021-01-06 14:45:00,362.25,362.61,360.79,361.06,11487.0,362.25,362.61,360.79,361.06,11487.0
2021-01-06 14:50:00,361.12,362.17,360.75,361.84,11916.0,361.12,362.17,360.75,361.84,11916.0
2021-01-06 14:55:00,362.75,363.44,362.44,363.24,5143.0,362.75,363.44,362.44,363.24,5143.0
2021-01-06 15:00:00,363.1,363.5,362.52,362.73,9291.0,363.1,363.5,362.52,362.73,9291.0
2021-01-06 15:05:00,362.69,363.56,362.69,363.38,4394.0,362.69,363.56,362.69,363.38,4394.0
2021-01-06 15:10:00,363.57,364.35,363.39,363.39,4643.0,363.57,364.35,363.39,363.39,4643.0
2021-01-06 15:15:00,363.21,363.54,362.75,363.14,9895.0,363.21,363.54,362.75,363.14,9895.0
2021-01-06 15:20:00,363.15,363.28,361.88,361.88,4184.0,363.15,363.28,361.88,361.88,4184.0
2021-01-06 15:25:00,361.73,363.5,361.11,363.36,7731.0,361.73,363.5,361.11,363.36,7731.0
2021-01-06 15:30:00,363.36,363.44,362.5,363.1,7688.0,363.36,363.44,362.5,363.1,7688.0
2021-01-06 15:35:00,363.25,363.27,362.59,362.75,4760.0,363.25,363.27,362.59,362.75,4760.0
2021-01-06 15:40:00,362.62,364.27,362.62,363.86,6275.0,362.62,364.27,362.62,363.86,6275.0
2021-01-06 15:45:00,363.99,364.15,362.68,363.91,7360.0,363.99,364.15,362.68,363.91,7360.0
2021-01-06 15:50:00,363.84,363.84,362.26,363.78,13817.0,363.84,363.84,362.26,363.78,13817.0
2021-01-06 15:55:00,363.54,363.79,362.95,363.51,22277.0,363.54,363.79,362.95,363.51,22277.0
2021-01-07 09:30:00,366.87,369.3,364.6,368.89,30627.0,366.87,369.3,364.6,368.89,30627.0
2021-01-07 09:35:00,369.08,371.67,369.05,369.73,23707.0,369.08,371.67,369.05,369.73,23707.0
2021-01-07 09:40:00,370.21,371.4,368.07,371.34,22667.0,370.21,371.4,368.07,371.34,22667.0
2021-01-07 09:45:00,371.06,372.65,369.36,372.3,26728.0,371.06,372.65,369.36,372.3,26728.0
2021-01-07 09:50:00,372.37,374.2,372.33,373.54,26750.0,372.37,374.2,372.33,373.54,26750.0
2021-01-07 09:55:00,373.73,374.15,372.74,373.98,15539.0,373.73,374.15,372.74,373.98,15539.0
2021-01-07 10:00:00,373.84,373.84,372.49,373.0,7887.0,373.84,373.84,372.49,373.0,7887.0
2021-01-07 10:05:00,373.0,373.67,372.68,373.5,6955.0,373.0,373.67,372.68,373.5,6955.0
2021-01-07 10:10:00,373.8,374.2,372.5,372.63,7285.0,373.8,374.2,372.5,372.63,7285.0
2021-01-07 10:15:00,372.88,372.88,370.8,371.14,12126.0,372.88,372.88,370.8,371.14,12126.0
2021-01-07 10:20:00,371.73,373.06,371.64,372.46,8345.0,371.73,373.06,371.64,372.46,8345.0
2021-01-07 10:25:00,372.52,373.26,372.19,372.6,8609.0,372.52,373.26,372.19,372.6,8609.0
2021-01-07 10:30:00,372.26,372.6,371.62,372.11,5990.0,372.26,372.6,371.62,372.11,5990.0
2021-01-07 10:35:00,372.33,372.33,371.58,371.58,4914.0,372.33,372.33,371.58,371.58,4914.0
2021-01-07 10:40:00,371.58,372.01,371.12,371.47,5269.0,371.58,372.01,371.12,371.47,5269.0
2021-01-07 10:45:00,371.26,372.09,370.9,372.09,3340.0,371.26,372.09,370.9,372.09,3340.0
2021-01-07 10:50:00,372.12,373.28,372.11,372.47,9278.0,372.12,373.28,372.11,372.47,9278.0
2021-01-07 10:55:00,372.47,372.47,371.84,372.32,3708.0,372.47,372.47,371.84,372.32,3708.0
2021-01-07 11:00:00,372.18,372.38,371.81,372.36,2935.0,372.18,372.38,371.81,372.36,2935.0
2021-01-07 11:05:00,372.44,372.63,371.69,371.95,4011.0,372.44,372.63,371.69,371.95,4011.0
2021-01-07 11:10:00,371.94,371.95,370.91,371.27,5428.0,371.94,371.95,370.91,371.27,5428.0
2021-01-07 11:15:00,371.63,372.88,371.27,372.34,4200.0,371.63,372.88,371.27,372.34,4200.0
2021-01-07 11:20:00,372.0,372.75,370.96,371.1,7693.0,372.0,372.75,370.96,371.1,7693.0
2021-01-07 11:25:00,371.34,372.64,370.94,371.72,6214.0,371.34,372.64,370.94,371.72,6214.0
2021-01-07 11:30:00,371.73,372.37,371.44,371.7,2320.0,371.73,372.37,371.44,371.7,2320.0
2021-01-07 11:35:00,371.5,371.93,371.18,371.68,2350.0,371.5,371.93,371.18,371.68,2350.0
2021-01-07 11:40:00,371.94,371.95,371.5,371.64,3330.0,371.94,371.95,371.5,371.64,3330.0
2021-01-07 11:45:00,371.56,371.69,370.58,370.87,3705.0,371.56,371.69,370.58,370.87,3705.0
2021-01-07 11:50:00,371.09,371.2,369.71,370.23,7051.0,371.09,371.2,369.71,370.23,7051.0
2021-01-07 11:55:00,369.91,370.26,369.37,369.76,2726.0,369.91,370.26,369.37,369.76,2726.0
2021-01-07 12:00:00,369.63,369.99,369.33,369.99,2992.0,369.63,369.99,369.33,369.99,2992.0
2021-01-07 12:05:00,370.0,370.52,369.46,369.63,4211.0,370.0,370.52,369.46,369.63,4211.0
2021-01-07 12:10:00,369.68,370.38,369.68,369.97,3923.0,369.68,370.38,369.68,369.97,3923.0
2021-01-07 12:15:00,369.68,370.05,369.68,369.93,2015.0,369.68,370.05,369.68,369.93,2015.0
2021-01-07 12:20:00,369.65,370.42,369.53,370.29,2314.0,369.65,370.42,369.53,370.29,2314.0
2021-01-07 12:25:00,370.35,370.5,370.0,370.38,5300.0,370.35,370.5,370.0,370.38,5300.0
2021-01-07 12:30:00,370.5,370.85,369.9,369.9,5955.0,370.5,370.85,369.9,369.9,5955.0
2021-01-07 12:35:00,370.42,370.77,370.11,370.51,3222.0,370.42,370.77,370.11,370.51,3222.0
2021-01-07 12:40:00,370.56,370.65,370.26,370.65,3021.0,370.56,370.65,370.26,370.65,3021.0
2021-01-07 12:45:00,370.73,370.74,370.57,370.74,900.0,370.73,370.74,370.57,370.74,900.0
2021-01-07 12:50:00,370.67,371.11,370.6,370.6,4066.0,370.67,371.11,370.6,370.6,4066.0
2021-01-07 12:55:00,370.93,370.94,370.16,370.23,2914.0,370.93,370.94,370.16,370.23,2914.0
2021-01-07 13:00:00,370.31,370.53,369.62,369.78,5085.0,370.31,370.53,369.62,369.78,5085.0
2021-01-07 13:05:00,369.77,370.01,369.59,369.86,2160.0,369.77,370.01,369.59,369.86,2160.0
2021-01-07 13:10:00,369.74,370.04,369.73,370.04,804.0,369.74,370.04,369.73,370.04,804.0
2021-01-07 13:15:00,370.1,370.63,369.99,370.47,2252.0,370.1,370.63,369.99,370.47,2252.0
2021-01-07 13:20:00,370.54,370.83,370.16,370.16,1900.0,370.54,370.83,370.16,370.16,1900.0
2021-01-07 13:25:00,370.42,370.78,369.81,369.98,7949.0,370.42,370.78,369.81,369.98,7949.0
2021-01-07 13:30:00,369.87,370.34,369.75,370.3,2822.0,369.87,370.34,369.75,370.3,2822.0
2021-01-07 13:35:00,370.45,370.86,370.45,370.56,1900.0,370.45,370.86,370.45,370.56,1900.0
2021-01-07 13:40:00,370.66,371.6,370.65,370.91,5718.0,370.66,371.6,370.65,370.91,5718.0
2021-01-07 13:45:00,370.95,371.17,370.49,370.66,3900.0,370.95,371.17,370.49,370.66,3900.0
2021-01-07 13:50:00,370.7,370.85,370.38,370.73,2747.0,370.7,370.85,370.38,370.73,2747.0
2021-01-07 13:55:00,370.8,370.8,370.42,370.72,2921.0,370.8,370.8,370.42,370.72,2921.0
2021-01-07 14:00:00,370.78,370.78,370.37,370.47,2857.0,370.78,370.78,370.37,370.47,2857.0
2021-01-07 14:05:00,370.55,370.55,370.1,370.34,3199.0,370.55,370.55,370.1,370.34,3199.0
2021-01-07 14:10:00,370.19,370.3,369.67,369.7,4789.0,370.19,370.3,369.67,369.7,4789.0
2021-01-07 14:15:00,369.91,369.91,369.0,369.11,3999.0,369.91,369.91,369.0,369.11,3999.0
2021-01-07 14:20:00,369.11,369.56,368.95,369.3,5383.0,369.11,369.56,368.95,369.3,5383.0
2021-01-07 14:25:00,369.32,369.32,368.38,368.91,1935.0,369.32,369.32,368.38,368.91,1935.0
2021-01-07 14:30:00,369.0,369.17,368.98,369.17,800.0,369.0,369.17,368.98,369.17,800.0
2021-01-07 14:35:00,369.09,369.49,368.99,369.33,2011.0,369.09,369.49,368.99,369.33,2011.0
2021-01-07 14:40:00,369.29,369.64,369.28,369.57,4108.0,369.29,369.64,369.28,369.57,4108.0
2021-01-07 14:45:00,369.64,369.74,369.49,369.65,4768.0,369.64,369.74,369.49,369.65,4768.0
2021-01-07 14:50:00,369.44,369.44,369.03,369.31,2495.0,369.44,369.44,369.03,369.31,2495.0
2021-01-07 14:55:00,369.18,369.53,369.12,369.46,1855.0,369.18,369.53,369.12,369.46,1855.0
2021-01-07 15:00:00,369.5,370.28,369.4,370.11,2893.0,369.5,370.28,369.4,370.11,2893.0
2021-01-07 15:05:00,370.06,370.1,369.71,369.83,2036.0,370.06,370.1,369.71,369.83,2036.0
2021-01-07 15:10:00,369.84,369.85,369.22,369.23,6126.0,369.84,369.85,369.22,369.23,6126.0
2021-01-07 15:15:00,369.23,369.28,368.79,368.82,4471.0,369.23,369.28,368.79,368.82,4471.0
2021-01-07 15:20:00,368.81,368.88,368.54,368.54,3954.0,368.81,368.88,368.54,368.54,3954.0
2021-01-07 15:25:00,368.53,368.65,368.27,368.31,5945.0,368.53,368.65,368.27,368.31,5945.0
2021-01-07 15:30:00,368.46,368.46,367.62,367.7,25885.0,368.46,368.46,367.62,367.7,25885.0
2021-01-07 15:35:00,367.61,368.27,367.45,367.9,7990.0,367.61,368.27,367.45,367.9,7990.0
2021-01-07 15:40:00,368.04,368.29,367.82,367.87,9986.0,368.04,368.29,367.82,367.87,9986.0
2021-01-07 15:45:00,367.97,368.25,367.7,367.76,11681.0,367.97,368.25,367.7,367.76,11681.0
2021-01-07 15:50:00,367.68,368.27,367.53,367.87,31464.0,367.68,368.27,367.53,367.87,31464.0
2021-01-07 15:55:00,367.91,368.09,367.01,367.32,59636.0,367.91,368.09,367.01,367.32,59636.0
2021-01-08 09:30:00,367.36,368.48,367.0,368.31,25538.0,367.36,368.48,367.0,368.31,25538.0
2021-01-08 09:35:00,367.5,368.1,364.13,364.88,19437.0,367.5,368.1,364.13,364.88,19437.0
2021-01-08 09:40:00,364.54,366.74,364.25,366.25,14784.0,364.54,366.74,364.25,366.25,14784.0
2021-01-08 09:45:00,366.09,367.76,365.57,366.65,21190.0,366.09,367.76,365.57,366.65,21190.0
2021-01-08 09:50:00,366.49,368.44,366.32,367.48,14740.0,366.49,368.44,366.32,367.48,14740.0
2021-01-08 09:55:00,367.35,369.55,367.17,369.18,17122.0,367.35,369.55,367.17,369.18,17122.0
2021-01-08 10:00:00,368.98,370.54,368.94,369.38,5815.0,368.98,370.54,368.94,369.38,5815.0
2021-01-08 10:05:00,369.69,370.0,368.77,369.57,17853.0,369.69,370.0,368.77,369.57,17853.0
2021-01-08 10:10:00,369.66,370.0,369.05,369.21,15076.0,369.66,370.0,369.05,369.21,15076.0
2021-01-08 10:15:00,369.19,369.21,368.47,368.87,9181.0,369.19,369.21,368.47,368.87,9181.0
2021-01-08 10:20:00,368.6,368.96,367.7,367.7,10386.0,368.6,368.96,367.7,367.7,10386.0
2021-01-08 10:25:00,367.44,367.65,364.0,364.0,23578.0,367.44,367.65,364.0,364.0,23578.0
2021-01-08 10:30:00,364.31,365.4,364.16,365.3,9565.0,364.31,365.4,364.16,365.3,9565.0
2021-01-08 10:35:00,365.18,366.61,364.51,365.7,5625.0,365.18,366.61,364.51,365.7,5625.0
2021-01-08 10:40:00,365.89,367.2,365.89,366.36,4618.0,365.89,367.2,365.89,366.36,4618.0
2021-01-08 10:45:00,366.35,366.88,366.0,366.48,10622.0,366.35,366.88,366.0,366.48,10622.0
2021-01-08 10:50:00,366.67,368.06,366.6,367.44,11612.0,366.67,368.06,366.6,367.44,11612.0
2021-01-08 10:55:00,367.4,368.14,367.06,367.12,5673.0,367.4,368.14,367.06,367.12,5673.0
2021-01-08 11:00:00,367.11,367.59,366.22,366.34,4662.0,367.11,367.59,366.22,366.34,4662.0
2021-01-08 11:05:00,366.36,366.68,365.88,366.35,7086.0,366.36,366.68,365.88,366.35,7086.0
2021-01-08 11:10:00,366.23,366.52,365.74,366.29,6541.0,366.23,366.52,365.74,366.29,6541.0
2021-01-08 11:15:00,366.38,366.38,364.4,364.48,6744.0,366.38,366.38,364.4,364.48,6744.0
2021-01-08 11:20:00,364.4,365.29,364.05,365.29,8926.0,364.4,365.29,364.05,365.29,8926.0
2021-01-08 11:25:00,365.22,365.74,364.85,365.53,4922.0,365.22,365.74,364.85,365.53,4922.0
2021-01-08 11:30:00,365.8,365.93,365.02,365.02,3000.0,365.8,365.93,365.02,365.02,3000.0
2021-01-08 11:35:00,365.44,365.73,365.01,365.25,4848.0,365.44,365.73,365.01,365.25,4848.0
2021-01-08 11:40:00,365.5,365.6,365.0,365.35,3977.0,365.5,365.6,365.0,365.35,3977.0
2021-01-08 11:45:00,365.41,365.46,365.02,365.45,2889.0,365.41,365.46,365.02,365.45,2889.0
2021-01-08 11:50:00,365.44,365.44,364.74,365.24,5910.0,365.44,365.44,364.74,365.24,5910.0
2021-01-08 11:55:00,365.31,365.33,364.64,365.06,3164.0,365.31,365.33,364.64,365.06,3164.0
2021-01-08 12:00:00,364.76,365.52,364.76,365.16,8558.0,364.76,365.52,364.76,365.16,8558.0
2021-01-08 12:05:00,365.13,365.87,365.13,365.87,5204.0,365.13,365.87,365.13,365.87,5204.0
2021-01-08 12:10:00,365.85,366.79,365.73,366.71,8086.0,365.85,366.79,365.73,366.71,8086.0
2021-01-08 12:15:00,366.68,366.98,366.15,366.17,4175.0,366.68,366.98,366.15,366.17,4175.0
2021-01-08 12:20:00,366.17,366.52,365.71,365.9,2900.0,366.17,366.52,365.71,365.9,2900.0
2021-01-08 12:25:00,365.76,365.96,365.44,365.8,3519.0,365.76,365.96,365.44,365.8,3519.0
2021-01-08 12:30:00,365.47,366.19,365.43,366.19,1647.0,365.47,366.19,365.43,366.19,1647.0
2021-01-08 12:35:00,366.34,366.54,366.26,366.54,1875.0,366.34,366.54,366.26,366.54,1875.0
2021-01-08 12:40:00,366.55,366.6,366.19,366.34,2560.0,366.55,366.6,366.19,366.34,2560.0
2021-01-08 12:45:00,366.15,366.24,365.57,365.57,3280.0,366.15,366.24,365.57,365.57,3280.0
2021-01-08 12:50:00,365.88,366.19,365.87,366.19,1000.0,365.88,366.19,365.87,366.19,1000.0
2021-01-08 12:55:00,366.43,366.56,366.13,366.21,2150.0,366.43,366.56,366.13,366.21,2150.0
2021-01-08 13:00:00,366.17,366.17,365.63,365.63,1990.0,366.17,366.17,365.63,365.63,1990.0
2021-01-08 13:05:00,365.53,366.14,365.5,366.06,3670.0,365.53,366.14,365.5,366.06,3670.0
2021-01-08 13:10:00,366.09,366.13,365.24,365.57,2237.0,366.09,366.13,365.24,365.57,2237.0
2021-01-08 13:15:00,365.35,365.35,364.49,364.49,4101.0,365.35,365.35,364.49,364.49,4101.0
2021-01-08 13:20:00,364.46,364.65,363.18,363.71,14543.0,364.46,364.65,363.18,363.71,14543.0
2021-01-08 13:25:00,363.71,364.1,363.56,363.83,3299.0,363.71,364.1,363.56,363.83,3299.0
2021-01-08 13:30:00,363.96,364.4,363.76,363.77,2479.0,363.96,364.4,363.76,363.77,2479.0
2021-01-08 13:35:00,363.72,363.89,362.59,363.76,14595.0,363.72,363.89,362.59,363.76,14595.0
2021-01-08 13:40:00,363.76,363.85,363.09,363.66,4294.0,363.76,363.85,363.09,363.66,4294.0
2021-01-08 13:45:00,363.85,365.0,363.85,364.67,8588.0,363.85,365.0,363.85,364.67,8588.0
2021-01-08 13:50:00,364.62,365.31,364.53,365.07,4640.0,364.62,365.31,364.53,365.07,4640.0
2021-01-08 13:55:00,364.92,365.07,364.26,364.44,3483.0,364.92,365.07,364.26,364.44,3483.0
2021-01-08 14:00:00,364.63,364.78,364.24,364.47,1700.0,364.63,364.78,364.24,364.47,1700.0
2021-01-08 14:05:00,364.3,365.0,364.19,364.38,3576.0,364.3,365.0,364.19,364.38,3576.0
2021-01-08 14:10:00,364.62,364.95,364.12,364.12,3776.0,364.62,364.95,364.12,364.12,3776.0
2021-01-08 14:15:00,364.05,364.14,363.51,363.79,3125.0,364.05,364.14,363.51,363.79,3125.0
2021-01-08 14:20:00,363.91,364.28,363.26,363.92,7221.0,363.91,364.28,363.26,363.92,7221.0
2021-01-08 14:25:00,363.55,364.15,363.45,364.0,1515.0,363.55,364.15,363.45,364.0,1515.0
2021-01-08 14:30:00,364.05,364.22,363.72,364.11,2660.0,364.05,364.22,363.72,364.11,2660.0
2021-01-08 14:35:00,363.77,364.06,363.36,363.78,3768.0,363.77,364.06,363.36,363.78,3768.0
2021-01-08 14:40:00,363.78,363.79,362.81,363.04,4316.0,363.78,363.79,362.81,363.04,4316.0
2021-01-08 14:45:00,362.96,363.78,362.74,363.5,2752.0,362.96,363.78,362.74,363.5,2752.0
2021-01-08 14:50:00,363.42,363.98,363.38,363.72,1800.0,363.42,363.98,363.38,363.72,1800.0
2021-01-08 14:55:00,363.81,364.1,363.59,363.96,2069.0,363.81,364.1,363.59,363.96,2069.0
2021-01-08 15:00:00,363.91,364.34,363.8,363.99,2770.0,363.91,364.34,363.8,363.99,2770.0
2021-01-08 15:05:00,363.69,364.27,363.69,364.12,2520.0,363.69,364.27,363.69,364.12,2520.0
2021-01-08 15:10:00,364.03,364.3,363.91,364.14,3752.0,364.03,364.3,363.91,364.14,3752.0
2021-01-08 15:15:00,364.13,364.28,363.8,364.1,3493.0,364.13,364.28,363.8,364.1,3493.0
2021-01-08 15:20:00,364.17,364.17,363.44,363.5,3400.0,364.17,364.17,363.44,363.5,3400.0
2021-01-08 15:25:00,363.59,363.66,363.22,363.51,5406.0,363.59,363.66,363.22,363.51,5406.0
2021-01-08 15:30:00,363.49,363.8,363.12,363.8,6620.0,363.49,363.8,363.12,363.8,6620.0
2021-01-08 15:35:00,363.83,363.98,363.55,363.81,3260.0,363.83,363.98,363.55,363.81,3260.0
2021-01-08 15:40:00,363.98,364.38,363.97,364.35,9380.0,363.98,364.38,363.97,364.35,9380.0
2021-01-08 15:45:00,364.43,364.9,364.2,364.21,10351.0,364.43,364.9,364.2,364.21,10351.0
2021-01-08 15:50:00,364.52,364.96,364.21,364.92,18872.0,364.52,364.96,364.21,364.92,18872.0
2021-01-08 15:55:00,365.0,365.73,364.96,365.46,46756.0,365.0,365.73,364.96,365.46,46756.0
2021-01-11 09:30:00,354.13,358.37,352.34,356.09,70341.0,354.13,358.37,352.34,356.09,70341.0
2021-01-11 09:35:00,356.5,357.99,354.5,356.91,36808.0,356.5,357.99,354.5,356.91,36808.0
2021-01-11 09:40:00,357.55,359.99,356.5,358.88,41997.0,357.55,359.99,356.5,358.88,41997.0
2021-01-11 09:45:00,359.59,361.08,358.87,359.98,30460.0,359.59,361.08,358.87,359.98,30460.0
2021-01-11 09:50:00,359.51,362.99,359.08,362.99,29332.0,359.51,362.99,359.08,362.99,29332.0
2021-01-11 09:55:00,362.41,364.0,362.24,364.0,26757.0,362.41,364.0,362.24,364.0,26757.0
2021-01-11 10:00:00,364.25,365.33,363.1,364.56,28012.0,364.25,365.33,363.1,364.56,28012.0
2021-01-11 10:05:00,364.51,365.95,364.04,365.59,24332.0,364.51,365.95,364.04,365.59,24332.0
2021-01-11 10:10:00,365.63,365.64,364.84,365.42,15037.0,365.63,365.64,364.84,365.42,15037.0
2021-01-11 10:15:00,365.42,367.51,365.42,367.28,27111.0,365.42,367.51,365.42,367.28,27111.0
2021-01-11 10:20:00,367.28,367.66,366.29,366.88,16306.0,367.28,367.66,366.29,366.88,16306.0
2021-01-11 10:25:00,367.21,368.84,366.35,368.54,15101.0,367.21,368.84,366.35,368.54,15101.0
2021-01-11 10:30:00,368.8,369.95,368.71,369.69,17667.0,368.8,369.95,368.71,369.69,17667.0
2021-01-11 10:35:00,369.98,370.64,369.23,370.37,24875.0,369.98,370.64,369.23,370.37,24875.0
2021-01-11 10:40:00,370.5,371.32,370.37,371.06,11425.0,370.5,371.32,370.37,371.06,11425.0
2021-01-11 10:45:00,371.06,371.06,369.1,370.33,11899.0,371.06,371.06,369.1,370.33,11899.0
2021-01-11 10:50:00,370.17,370.88,369.56,370.13,11005.0,370.17,370.88,369.56,370.13,11005.0
2021-01-11 10:55:00,370.36,371.35,370.01,371.11,16707.0,370.36,371.35,370.01,371.11,16707.0
2021-01-11 11:00:00,371.49,372.46,371.43,371.85,15899.0,371.49,372.46,371.43,371.85,15899.0
2021-01-11 11:05:00,372.0,373.08,371.89,372.9,15693.0,372.0,373.08,371.89,372.9,15693.0
2021-01-11 11:10:00,372.71,373.0,367.35,368.7,115239.0,372.71,373.0,367.35,368.7,115239.0
2021-01-11 11:15:00,368.4,370.0,368.4,369.31,13083.0,368.4,370.0,368.4,369.31,13083.0
2021-01-11 11:20:00,369.74,370.0,369.0,369.99,15699.0,369.74,370.0,369.0,369.99,15699.0
2021-01-11 11:25:00,369.99,370.0,369.64,370.0,28345.0,369.99,370.0,369.64,370.0,28345.0
2021-01-11 11:30:00,370.0,370.26,369.34,369.83,12796.0,370.0,370.26,369.34,369.83,12796.0
2021-01-11 11:35:00,369.82,370.39,369.31,370.28,8552.0,369.82,370.39,369.31,370.28,8552.0
2021-01-11 11:40:00,370.41,370.42,369.35,369.35,4308.0,370.41,370.42,369.35,369.35,4308.0
2021-01-11 11:45:00,369.35,370.1,369.25,369.74,10496.0,369.35,370.1,369.25,369.74,10496.0
2021-01-11 11:50:00,369.67,370.37,369.66,370.29,8340.0,369.67,370.37,369.66,370.29,8340.0
2021-01-11 11:55:00,370.08,371.0,370.07,370.7,16377.0,370.08,371.0,370.07,370.7,16377.0
2021-01-11 12:00:00,370.7,371.0,370.45,370.45,9485.0,370.7,371.0,370.45,370.45,9485.0
2021-01-11 12:05:00,370.43,370.47,369.32,369.84,7301.0,370.43,370.47,369.32,369.84,7301.0
2021-01-11 12:10:00,369.65,369.79,369.37,369.55,2619.0,369.65,369.79,369.37,369.55,2619.0
2021-01-11 12:15:00,369.62,370.0,369.46,369.81,1700.0,369.62,370.0,369.46,369.81,1700.0
2021-01-11 12:20:00,369.73,370.33,369.71,370.23,2346.0,369.73,370.33,369.71,370.23,2346.0
2021-01-11 12:25:00,370.13,370.24,370.03,370.03,2500.0,370.13,370.24,370.03,370.03,2500.0
2021-01-11 12:30:00,369.82,370.49,369.82,370.05,2855.0,369.82,370.49,369.82,370.05,2855.0
2021-01-11 12:35:00,369.91,370.01,368.64,368.99,3367.0,369.91,370.01,368.64,368.99,3367.0
2021-01-11 12:40:00,369.0,369.13,368.35,368.63,5056.0,369.0,369.13,368.35,368.63,5056.0
2021-01-11 12:45:00,368.62,370.39,368.62,370.22,10728.0,368.62,370.39,368.62,370.22,10728.0
2021-01-11 12:50:00,370.47,370.48,369.0,369.0,3447.0,370.47,370.48,369.0,369.0,3447.0
2021-01-11 12:55:00,369.06,369.06,368.05,368.61,4036.0,369.06,369.06,368.05,368.61,4036.0
2021-01-11 13:00:00,368.39,368.98,368.27,368.31,2631.0,368.39,368.98,368.27,368.31,2631.0
2021-01-11 13:05:00,368.3,368.3,367.63,367.85,6221.0,368.3,368.3,367.63,367.85,6221.0
2021-01-11 13:10:00,368.05,368.65,368.0,368.27,5494.0,368.05,368.65,368.0,368.27,5494.0
2021-01-11 13:15:00,368.47,368.78,367.67,368.18,6456.0,368.47,368.78,367.67,368.18,6456.0
2021-01-11 13:20:00,367.8,367.8,366.77,367.31,11801.0,367.8,367.8,366.77,367.31,11801.0
2021-01-11 13:25:00,367.13,367.13,365.58,365.93,15272.0,367.13,367.13,365.58,365.93,15272.0
2021-01-11 13:30:00,365.89,367.34,365.89,367.3,5460.0,365.89,367.34,365.89,367.3,5460.0
2021-01-11 13:35:00,367.03,367.62,366.73,366.89,4915.0,367.03,367.62,366.73,366.89,4915.0
2021-01-11 13:40:00,366.86,366.99,366.56,366.74,5145.0,366.86,366.99,366.56,366.74,5145.0
2021-01-11 13:45:00,366.54,366.71,366.15,366.42,5600.0,366.54,366.71,366.15,366.42,5600.0
2021-01-11 13:50:00,366.5,367.37,366.45,367.25,6048.0,366.5,367.37,366.45,367.25,6048.0
2021-01-11 13:55:00,367.16,367.39,366.99,366.99,3427.0,367.16,367.39,366.99,366.99,3427.0
2021-01-11 14:00:00,366.75,366.76,366.13,366.53,3630.0,366.75,366.76,366.13,366.53,3630.0
2021-01-11 14:05:00,366.51,366.56,366.08,366.09,4833.0,366.51,366.56,366.08,366.09,4833.0
2021-01-11 14:10:00,366.17,366.29,365.32,365.41,9761.0,366.17,366.29,365.32,365.41,9761.0
2021-01-11 14:15:00,365.55,365.64,364.69,364.95,6957.0,365.55,365.64,364.69,364.95,6957.0
2021-01-11 14:20:00,364.88,365.33,364.18,364.66,9213.0,364.88,365.33,364.18,364.66,9213.0
2021-01-11 14:25:00,364.54,364.66,363.94,363.94,3455.0,364.54,364.66,363.94,363.94,3455.0
2021-01-11 14:30:00,363.93,364.2,363.67,363.98,3962.0,363.93,364.2,363.67,363.98,3962.0
2021-01-11 14:35:00,363.94,364.27,363.37,363.88,5451.0,363.94,364.27,363.37,363.88,5451.0
2021-01-11 14:40:00,363.77,364.52,363.77,364.21,3491.0,363.77,364.52,363.77,364.21,3491.0
2021-01-11 14:45:00,364.14,364.32,363.82,364.28,5276.0,364.14,364.32,363.82,364.28,5276.0
2021-01-11 14:50:00,363.92,364.2,363.77,364.1,4619.0,363.92,364.2,363.77,364.1,4619.0
2021-01-11 14:55:00,364.23,365.0,364.11,365.0,4642.0,364.23,365.0,364.11,365.0,4642.0
2021-01-11 15:00:00,364.87,364.94,363.89,364.1,6300.0,364.87,364.94,363.89,364.1,6300.0
2021-01-11 15:05:00,363.97,364.04,362.37,362.46,9455.0,363.97,364.04,362.37,362.46,9455.0
2021-01-11 15:10:00,362.4,362.66,361.79,361.79,7015.0,362.4,362.66,361.79,361.79,7015.0
2021-01-11 15:15:00,361.78,362.34,361.76,361.84,4399.0,361.78,362.34,361.76,361.84,4399.0
2021-01-11 15:20:00,361.6,361.74,361.09,361.09,9577.0,361.6,361.74,361.09,361.09,9577.0
2021-01-11 15:25:00,361.29,362.04,360.76,360.77,8629.0,361.29,362.04,360.76,360.77,8629.0
2021-01-11 15:30:00,360.82,361.53,360.56,361.37,9305.0,360.82,361.53,360.56,361.37,9305.0
2021-01-11 15:35:00,361.1,361.28,360.3,361.18,15390.0,361.1,361.28,360.3,361.18,15390.0
2021-01-11 15:40:00,361.06,361.31,360.84,361.25,11591.0,361.06,361.31,360.84,361.25,11591.0
2021-01-11 15:45:00,361.32,362.38,361.32,361.98,16136.0,361.32,362.38,361.32,361.98,16136.0
2021-01-11 15:50:00,362.11,362.46,361.78,362.0,24901.0,362.11,362.46,361.78,362.0,24901.0
2021-01-11 15:55:00,362.0,362.3,361.43,361.66,49218.0,362.0,362.3,361.43,361.66,49218.0
2021-01-12 09:30:00,361.6,362.26,356.17,356.69,32068.0,361.6,362.26,356.17,356.69,32068.0
2021-01-12 09:35:00,356.95,357.83,354.75,355.04,38941.0,356.95,357.83,354.75,355.04,38941.0
2021-01-12 09:40:00,354.97,357.07,353.64,357.07,61681.0,354.97,357.07,353.64,357.07,61681.0
2021-01-12 09:45:00,356.53,357.08,352.9,352.91,44851.0,356.53,357.08,352.9,352.91,44851.0
2021-01-12 09:50:00,353.02,353.6,351.14,353.21,39658.0,353.02,353.6,351.14,353.21,39658.0
2021-01-12 09:55:00,353.19,353.98,352.16,353.75,24350.0,353.19,353.98,352.16,353.75,24350.0
2021-01-12 10:00:00,354.18,354.19,352.96,353.06,21040.0,354.18,354.19,352.96,353.06,21040.0
2021-01-12 10:05:00,353.07,353.25,351.5,353.13,21541.0,353.07,353.25,351.5,353.13,21541.0
2021-01-12 10:10:00,353.22,353.43,352.47,353.25,11919.0,353.22,353.43,352.47,353.25,11919.0
2021-01-12 10:15:00,353.29,356.15,352.83,356.0,29664.0,353.29,356.15,352.83,356.0,29664.0
2021-01-12 10:20:00,356.32,356.64,354.5,354.73,13431.0,356.32,356.64,354.5,354.73,13431.0
2021-01-12 10:25:00,354.9,354.92,353.39,353.49,24464.0,354.9,354.92,353.39,353.49,24464.0
2021-01-12 10:30:00,353.56,354.54,353.51,354.43,12580.0,353.56,354.54,353.51,354.43,12580.0
2021-01-12 10:35:00,354.31,354.95,354.06,354.53,9128.0,354.31,354.95,354.06,354.53,9128.0
2021-01-12 10:40:00,354.34,355.5,354.26,355.15,16731.0,354.34,355.5,354.26,355.15,16731.0
2021-01-12 10:45:00,355.32,355.92,354.32,355.87,16831.0,355.32,355.92,354.32,355.87,16831.0
2021-01-12 10:50:00,355.92,356.85,355.35,355.69,24399.0,355.92,356.85,355.35,355.69,24399.0
2021-01-12 10:55:00,355.81,355.82,355.0,355.63,16226.0,355.81,355.82,355.0,355.63,16226.0
2021-01-12 11:00:00,355.48,356.28,355.0,355.96,12576.0,355.48,356.28,355.0,355.96,12576.0
2021-01-12 11:05:00,355.94,356.4,355.71,356.0,9983.0,355.94,356.4,355.71,356.0,9983.0
2021-01-12 11:10:00,356.0,357.66,356.0,357.17,13207.0,356.0,357.66,356.0,357.17,13207.0
2021-01-12 11:15:00,357.38,357.38,356.63,356.63,8509.0,357.38,357.38,356.63,356.63,8509.0
2021-01-12 11:20:00,356.63,356.79,356.09,356.19,7784.0,356.63,356.79,356.09,356.19,7784.0
2021-01-12 11:25:00,355.97,356.39,355.48,356.39,8372.0,355.97,356.39,355.48,356.39,8372.0
2021-01-12 11:30:00,356.33,356.59,355.77,356.38,16013.0,356.33,356.59,355.77,356.38,16013.0
2021-01-12 11:35:00,356.3,356.3,355.59,355.59,3630.0,356.3,356.3,355.59,355.59,3630.0
2021-01-12 11:40:00,355.31,355.5,353.8,353.94,8943.0,355.31,355.5,353.8,353.94,8943.0
2021-01-12 11:45:00,353.97,354.25,352.84,353.51,11583.0,353.97,354.25,352.84,353.51,11583.0
2021-01-12 11:50:00,353.43,353.56,352.75,353.25,6616.0,353.43,353.56,352.75,353.25,6616.0
2021-01-12 11:55:00,353.21,353.73,353.0,353.66,7303.0,353.21,353.73,353.0,353.66,7303.0
2021-01-12 12:00:00,353.61,354.3,353.4,353.68,11734.0,353.61,354.3,353.4,353.68,11734.0
2021-01-12 12:05:00,353.66,353.86,352.94,353.61,14202.0,353.66,353.86,352.94,353.61,14202.0
2021-01-12 12:10:00,353.32,353.64,352.76,353.03,10145.0,353.32,353.64,352.76,353.03,10145.0
2021-01-12 12:15:00,353.02,354.37,352.84,354.37,14975.0,353.02,354.37,352.84,354.37,14975.0
2021-01-12 12:20:00,354.1,354.21,353.31,353.56,4350.0,354.1,354.21,353.31,353.56,4350.0
2021-01-12 12:25:00,353.68,353.97,353.6,353.87,8011.0,353.68,353.97,353.6,353.87,8011.0
2021-01-12 12:30:00,353.78,353.79,352.91,353.46,7195.0,353.78,353.79,352.91,353.46,7195.0
2021-01-12 12:35:00,353.4,353.42,353.11,353.15,4124.0,353.4,353.42,353.11,353.15,4124.0
2021-01-12 12:40:00,353.13,354.15,352.76,353.9,18912.0,353.13,354.15,352.76,353.9,18912.0
2021-01-12 12:45:00,353.8,353.9,353.07,353.73,8602.0,353.8,353.9,353.07,353.73,8602.0
2021-01-12 12:50:00,353.61,353.92,353.43,353.78,4450.0,353.61,353.92,353.43,353.78,4450.0
2021-01-12 12:55:00,353.71,353.92,353.28,353.48,8800.0,353.71,353.92,353.28,353.48,8800.0
2021-01-12 13:00:00,353.48,353.72,353.01,353.45,9750.0,353.48,353.72,353.01,353.45,9750.0
2021-01-12 13:05:00,353.45,353.63,353.16,353.58,9356.0,353.45,353.63,353.16,353.58,9356.0
2021-01-12 13:10:00,353.57,353.66,353.23,353.42,7214.0,353.57,353.66,353.23,353.42,7214.0
2021-01-12 13:15:00,353.34,353.66,353.22,353.26,4688.0,353.34,353.66,353.22,353.26,4688.0
2021-01-12 13:20:00,353.3,353.46,352.1,352.11,12329.0,353.3,353.46,352.1,352.11,12329.0
2021-01-12 13:25:00,352.29,353.55,352.11,353.55,8267.0,352.29,353.55,352.11,353.55,8267.0
2021-01-12 13:30:00,353.51,353.92,353.31,353.84,8338.0,353.51,353.92,353.31,353.84,8338.0
2021-01-12 13:35:00,353.85,353.92,353.5,353.72,5290.0,353.85,353.92,353.5,353.72,5290.0
2021-01-12 13:40:00,353.65,354.12,353.62,353.94,5874.0,353.65,354.12,353.62,353.94,5874.0
2021-01-12 13:45:00,353.87,355.0,353.87,355.0,12569.0,353.87,355.0,353.87,355.0,12569.0
2021-01-12 13:50:00,354.95,356.62,354.95,356.62,8760.0,354.95,356.62,354.95,356.62,8760.0
2021-01-12 13:55:00,356.76,356.91,356.52,356.8,9403.0,356.76,356.91,356.52,356.8,9403.0
2021-01-12 14:00:00,356.7,356.83,355.79,355.82,11565.0,356.7,356.83,355.79,355.82,11565.0
2021-01-12 14:05:00,355.72,356.0,355.48,355.98,3945.0,355.72,356.0,355.48,355.98,3945.0
2021-01-12 14:10:00,355.95,355.96,355.14,355.35,7450.0,355.95,355.96,355.14,355.35,7450.0
2021-01-12 14:15:00,355.5,355.52,355.13,355.52,2760.0,355.5,355.52,355.13,355.52,2760.0
2021-01-12 14:20:00,355.54,355.73,355.23,355.49,4370.0,355.54,355.73,355.23,355.49,4370.0
2021-01-12 14:25:00,355.53,355.64,355.0,355.17,4531.0,355.53,355.64,355.0,355.17,4531.0
2021-01-12 14:30:00,355.32,356.71,355.32,356.19,7366.0,355.32,356.71,355.32,356.19,7366.0
2021-01-12 14:35:00,356.15,356.25,355.3,355.63,7091.0,356.15,356.25,355.3,355.63,7091.0
2021-01-12 14:40:00,355.63,355.95,355.31,355.67,3500.0,355.63,355.95,355.31,355.67,3500.0
2021-01-12 14:45:00,355.49,355.53,355.12,355.53,5019.0,355.49,355.53,355.12,355.53,5019.0
2021-01-12 14:50:00,355.77,355.99,355.07,355.57,7400.0,355.77,355.99,355.07,355.57,7400.0
2021-01-12 14:55:00,355.72,356.16,355.47,355.47,3729.0,355.72,356.16,355.47,355.47,3729.0
2021-01-12 15:00:00,355.6,355.63,355.16,355.38,8022.0,355.6,355.63,355.16,355.38,8022.0
2021-01-12 15:05:00,355.37,355.57,354.85,355.38,10213.0,355.37,355.57,354.85,355.38,10213.0
2021-01-12 15:10:00,355.42,355.63,355.02,355.12,5550.0,355.42,355.63,355.02,355.12,5550.0
2021-01-12 15:15:00,355.28,355.53,354.95,355.4,14364.0,355.28,355.53,354.95,355.4,14364.0
2021-01-12 15:20:00,355.53,355.84,355.43,355.5,15428.0,355.53,355.84,355.43,355.5,15428.0
2021-01-12 15:25:00,355.63,355.73,355.27,355.56,10760.0,355.63,355.73,355.27,355.56,10760.0
2021-01-12 15:30:00,355.66,355.73,355.34,355.65,14025.0,355.66,355.73,355.34,355.65,14025.0
2021-01-12 15:35:00,355.57,355.84,355.28,355.79,14678.0,355.57,355.84,355.28,355.79,14678.0
2021-01-12 15:40:00,355.78,356.24,355.62,355.69,20418.0,355.78,356.24,355.62,355.69,20418.0
2021-01-12 15:45:00,355.69,356.75,355.68,356.69,22018.0,355.69,356.75,355.68,356.69,22018.0
2021-01-12 15:50:00,356.75,357.25,356.55,356.92,20905.0,356.75,357.25,356.55,356.92,20905.0
2021-01-12 15:55:00,356.9,357.21,356.78,356.82,30707.0,356.9,357.21,356.78,356.82,30707.0
2021-01-13 09:30:00,357.75,359.01,356.9,356.9,15422.0,357.75,359.01,356.9,356.9,15422.0
2021-01-13 09:35:00,356.23,356.24,354.67,354.72,12354.0,356.23,356.24,354.67,354.72,12354.0
2021-01-13 09:40:00,354.75,355.15,353.79,354.61,8945.0,354.75,355.15,353.79,354.61,8945.0
2021-01-13 09:45:00,354.35,355.07,354.01,355.07,14348.0,354.35,355.07,354.01,355.07,14348.0
2021-01-13 09:50:00,355.07,356.37,354.99,356.15,3891.0,355.07,356.37,354.99,356.15,3891.0
2021-01-13 09:55:00,356.23,356.61,355.12,355.4,6450.0,356.23,356.61,355.12,355.4,6450.0
2021-01-13 10:00:00,355.35,355.6,354.12,354.36,8965.0,355.35,355.6,354.12,354.36,8965.0
2021-01-13 10:05:00,354.22,354.7,353.88,354.11,9113.0,354.22,354.7,353.88,354.11,9113.0
2021-01-13 10:10:00,354.12,354.28,353.25,353.67,8018.0,354.12,354.28,353.25,353.67,8018.0
2021-01-13 10:15:00,353.75,354.13,353.19,353.5,8175.0,353.75,354.13,353.19,353.5,8175.0
2021-01-13 10:20:00,353.5,353.54,353.15,353.29,5002.0,353.5,353.54,353.15,353.29,5002.0
2021-01-13 10:25:00,353.35,353.36,352.82,352.95,11376.0,353.35,353.36,352.82,352.95,11376.0
2021-01-13 10:30:00,352.94,353.61,352.94,353.49,5224.0,352.94,353.61,352.94,353.49,5224.0
2021-01-13 10:35:00,353.61,354.04,353.32,353.62,15779.0,353.61,354.04,353.32,353.62,15779.0
2021-01-13 10:40:00,353.93,354.0,352.8,352.8,13614.0,353.93,354.0,352.8,352.8,13614.0
2021-01-13 10:45:00,352.94,354.15,352.94,353.13,6878.0,352.94,354.15,352.94,353.13,6878.0
2021-01-13 10:50:00,353.31,353.89,353.02,353.16,6449.0,353.31,353.89,353.02,353.16,6449.0
2021-01-13 10:55:00,353.0,354.18,352.98,353.58,8949.0,353.0,354.18,352.98,353.58,8949.0
2021-01-13 11:00:00,353.38,353.81,352.59,352.6,10546.0,353.38,353.81,352.59,352.6,10546.0
2021-01-13 11:05:00,352.52,352.87,351.61,352.17,16424.0,352.52,352.87,351.61,352.17,16424.0
2021-01-13 11:10:00,352.22,352.22,350.79,351.16,14044.0,352.22,352.22,350.79,351.16,14044.0
2021-01-13 11:15:00,351.0,352.59,350.5,352.59,13797.0,351.0,352.59,350.5,352.59,13797.0
2021-01-13 11:20:00,352.46,353.1,352.31,353.0,8819.0,352.46,353.1,352.31,353.0,8819.0
2021-01-13 11:25:00,353.22,353.79,353.1,353.64,10538.0,353.22,353.79,353.1,353.64,10538.0
2021-01-13 11:30:00,353.49,354.04,353.19,353.4,8933.0,353.49,354.04,353.19,353.4,8933.0
2021-01-13 11:35:00,353.47,354.14,353.47,354.06,5100.0,353.47,354.14,353.47,354.06,5100.0
2021-01-13 11:40:00,354.01,354.01,353.08,353.63,6792.0,354.01,354.01,353.08,353.63,6792.0
2021-01-13 11:45:00,353.76,353.76,353.14,353.16,1800.0,353.76,353.76,353.14,353.16,1800.0
2021-01-13 11:50:00,353.0,353.0,352.47,352.76,6322.0,353.0,353.0,352.47,352.76,6322.0
2021-01-13 11:55:00,352.5,353.05,352.25,352.53,3737.0,352.5,353.05,352.25,352.53,3737.0
2021-01-13 12:00:00,352.82,353.51,352.77,352.9,7355.0,352.82,353.51,352.77,352.9,7355.0
2021-01-13 12:05:00,353.03,353.17,352.73,352.76,4901.0,353.03,353.17,352.73,352.76,4901.0
2021-01-13 12:10:00,352.77,353.06,352.59,352.6,4700.0,352.77,353.06,352.59,352.6,4700.0
2021-01-13 12:15:00,352.53,352.59,352.12,352.24,5800.0,352.53,352.59,352.12,352.24,5800.0
2021-01-13 12:20:00,352.2,352.37,351.91,352.12,4028.0,352.2,352.37,351.91,352.12,4028.0
2021-01-13 12:25:00,352.16,352.58,352.13,352.35,8420.0,352.16,352.58,352.13,352.35,8420.0
2021-01-13 12:30:00,352.47,352.47,351.94,352.04,6171.0,352.47,352.47,351.94,352.04,6171.0
2021-01-13 12:35:00,351.88,352.31,351.5,352.09,6102.0,351.88,352.31,351.5,352.09,6102.0
2021-01-13 12:40:00,352.31,353.28,352.31,353.17,5328.0,352.31,353.28,352.31,353.17,5328.0
2021-01-13 12:45:00,353.16,353.59,352.97,353.38,7426.0,353.16,353.59,352.97,353.38,7426.0
2021-01-13 12:50:00,353.35,353.5,353.1,353.16,8116.0,353.35,353.5,353.1,353.16,8116.0
2021-01-13 12:55:00,353.16,353.29,352.49,353.12,7986.0,353.16,353.29,352.49,353.12,7986.0
2021-01-13 13:00:00,353.13,353.66,352.83,353.33,6090.0,353.13,353.66,352.83,353.33,6090.0
2021-01-13 13:05:00,353.15,353.15,352.27,352.73,3828.0,353.15,353.15,352.27,352.73,3828.0
2021-01-13 13:10:00,352.77,353.54,352.75,353.41,7728.0,352.77,353.54,352.75,353.41,7728.0
2021-01-13 13:15:00,353.44,354.1,353.44,353.59,7817.0,353.44,354.1,353.44,353.59,7817.0
2021-01-13 13:20:00,353.63,354.0,353.43,354.0,4525.0,353.63,354.0,353.43,354.0,4525.0
2021-01-13 13:25:00,353.98,354.08,353.43,353.49,3895.0,353.98,354.08,353.43,353.49,3895.0
2021-01-13 13:30:00,353.65,354.08,353.58,353.88,2566.0,353.65,354.08,353.58,353.88,2566.0
2021-01-13 13:35:00,353.83,353.86,353.03,353.13,4300.0,353.83,353.86,353.03,353.13,4300.0
2021-01-13 13:40:00,353.1,353.2,352.7,352.96,5450.0,353.1,353.2,352.7,352.96,5450.0
2021-01-13 13:45:00,353.07,353.07,352.41,352.43,9445.0,353.07,353.07,352.41,352.43,9445.0
2021-01-13 13:50:00,352.29,352.5,351.87,352.0,9358.0,352.29,352.5,351.87,352.0,9358.0
2021-01-13 13:55:00,352.13,352.14,351.61,351.64,5585.0,352.13,352.14,351.61,351.64,5585.0
2021-01-13 14:00:00,351.64,352.15,351.64,351.88,10586.0,351.64,352.15,351.64,351.88,10586.0
2021-01-13 14:05:00,351.9,352.01,351.27,351.77,5751.0,351.9,352.01,351.27,351.77,5751.0
2021-01-13 14:10:00,351.81,352.33,351.62,352.2,6017.0,351.81,352.33,351.62,352.2,6017.0
2021-01-13 14:15:00,352.13,352.3,351.95,352.29,7031.0,352.13,352.3,351.95,352.29,7031.0
2021-01-13 14:20:00,352.2,352.55,352.0,352.32,5018.0,352.2,352.55,352.0,352.32,5018.0
2021-01-13 14:25:00,352.31,352.49,352.0,352.48,6168.0,352.31,352.49,352.0,352.48,6168.0
2021-01-13 14:30:00,352.37,352.56,352.01,352.05,4400.0,352.37,352.56,352.01,352.05,4400.0
2021-01-13 14:35:00,352.04,352.17,351.91,352.05,3158.0,352.04,352.17,351.91,352.05,3158.0
2021-01-13 14:40:00,352.07,352.2,351.53,351.58,5600.0,352.07,352.2,351.53,351.58,5600.0
2021-01-13 14:45:00,351.57,351.83,351.14,351.44,8779.0,351.57,351.83,351.14,351.44,8779.0
2021-01-13 14:50:00,351.51,351.92,351.39,351.39,2850.0,351.51,351.92,351.39,351.39,2850.0
2021-01-13 14:55:00,351.37,351.89,351.31,351.63,7020.0,351.37,351.89,351.31,351.63,7020.0
2021-01-13 15:00:00,351.83,352.62,351.81,352.38,6722.0,351.83,352.62,351.81,352.38,6722.0
2021-01-13 15:05:00,352.48,352.63,352.12,352.34,7467.0,352.48,352.63,352.12,352.34,7467.0
2021-01-13 15:10:00,352.15,352.73,352.15,352.54,4140.0,352.15,352.73,352.15,352.54,4140.0
2021-01-13 15:15:00,352.74,352.96,352.63,352.92,6700.0,352.74,352.96,352.63,352.92,6700.0
2021-01-13 15:20:00,352.73,353.21,352.48,353.21,9035.0,352.73,353.21,352.48,353.21,9035.0
2021-01-13 15:25:00,353.23,353.24,352.87,352.94,8065.0,353.23,353.24,352.87,352.94,8065.0
2021-01-13 15:30:00,352.88,353.37,352.0,353.33,13115.0,352.88,353.37,352.0,353.33,13115.0
2021-01-13 15:35:00,353.42,353.5,352.75,353.28,11507.0,353.42,353.5,352.75,353.28,11507.0
2021-01-13 15:40:00,353.15,353.56,353.13,353.23,11067.0,353.15,353.56,353.13,353.23,11067.0
2021-01-13 15:45:00,353.17,353.7,353.03,353.47,21873.0,353.17,353.7,353.03,353.47,21873.0
2021-01-13 15:50:00,353.28,353.4,352.5,352.51,19651.0,353.28,353.4,352.5,352.51,19651.0
2021-01-13 15:55:00,352.45,352.78,351.98,351.99,40347.0,352.45,352.78,351.98,351.99,40347.0
2021-01-14 09:30:00,352.3,354.86,350.56,353.92,35949.0,352.3,354.86,350.56,353.92,35949.0
2021-01-14 09:35:00,354.68,356.82,354.31,356.82,15775.0,354.68,356.82,354.31,356.82,15775.0
2021-01-14 09:40:00,356.91,357.59,355.99,356.84,9920.0,356.91,357.59,355.99,356.84,9920.0
2021-01-14 09:45:00,356.67,356.75,355.34,356.61,6824.0,356.67,356.75,355.34,356.61,6824.0
2021-01-14 09:50:00,356.53,356.54,354.58,355.5,6947.0,356.53,356.54,354.58,355.5,6947.0
2021-01-14 09:55:00,355.75,356.67,355.75,356.03,9410.0,355.75,356.67,355.75,356.03,9410.0
2021-01-14 10:00:00,355.86,356.33,355.5,355.75,2741.0,355.86,356.33,355.5,355.75,2741.0
2021-01-14 10:05:00,355.69,355.83,354.51,354.6,5827.0,355.69,355.83,354.51,354.6,5827.0
2021-01-14 10:10:00,354.73,354.73,354.03,354.2,1963.0,354.73,354.73,354.03,354.2,1963.0
2021-01-14 10:15:00,354.36,354.53,353.75,353.75,8604.0,354.36,354.53,353.75,353.75,8604.0
2021-01-14 10:20:00,353.73,354.5,353.59,354.29,4435.0,353.73,354.5,353.59,354.29,4435.0
2021-01-14 10:25:00,353.94,354.6,353.94,354.58,5127.0,353.94,354.6,353.94,354.58,5127.0
2021-01-14 10:30:00,354.58,355.09,354.25,354.25,7079.0,354.58,355.09,354.25,354.25,7079.0
2021-01-14 10:35:00,354.51,354.52,353.75,354.2,5562.0,354.51,354.52,353.75,354.2,5562.0
2021-01-14 10:40:00,354.4,354.97,354.27,354.37,3106.0,354.4,354.97,354.27,354.37,3106.0
2021-01-14 10:45:00,354.5,354.54,354.15,354.15,3353.0,354.5,354.54,354.15,354.15,3353.0
2021-01-14 10:50:00,354.12,354.47,353.95,354.37,6224.0,354.12,354.47,353.95,354.37,6224.0
2021-01-14 10:55:00,354.27,354.35,353.0,353.46,10509.0,354.27,354.35,353.0,353.46,10509.0
2021-01-14 11:00:00,353.43,353.65,352.0,352.0,10623.0,353.43,353.65,352.0,352.0,10623.0
2021-01-14 11:05:00,351.86,352.89,351.86,352.8,4615.0,351.86,352.89,351.86,352.8,4615.0
2021-01-14 11:10:00,353.04,353.23,352.41,353.23,2898.0,353.04,353.23,352.41,353.23,2898.0
2021-01-14 11:15:00,353.14,353.14,352.24,352.24,3619.0,353.14,353.14,352.24,352.24,3619.0
2021-01-14 11:20:00,352.3,352.51,351.82,352.5,9527.0,352.3,352.51,351.82,352.5,9527.0
2021-01-14 11:25:00,352.57,352.81,352.43,352.58,3717.0,352.57,352.81,352.43,352.58,3717.0
2021-01-14 11:30:00,352.69,352.88,352.45,352.88,2050.0,352.69,352.88,352.45,352.88,2050.0
2021-01-14 11:35:00,352.88,353.07,352.66,353.07,4467.0,352.88,353.07,352.66,353.07,4467.0
2021-01-14 11:40:00,353.33,353.5,352.81,353.19,19691.0,353.33,353.5,352.81,353.19,19691.0
2021-01-14 11:45:00,353.1,353.19,352.87,353.03,6094.0,353.1,353.19,352.87,353.03,6094.0
2021-01-14 11:50:00,353.04,353.11,352.66,352.71,4032.0,353.04,353.11,352.66,352.71,4032.0
2021-01-14 11:55:00,352.61,352.63,352.37,352.53,2248.0,352.61,352.63,352.37,352.53,2248.0
2021-01-14 12:00:00,352.43,352.43,351.82,351.93,5850.0,352.43,352.43,351.82,351.93,5850.0
2021-01-14 12:05:00,351.84,352.33,351.4,351.82,11526.0,351.84,352.33,351.4,351.82,11526.0
2021-01-14 12:10:00,351.8,352.07,351.51,352.06,3211.0,351.8,352.07,351.51,352.06,3211.0
2021-01-14 12:15:00,351.76,352.04,351.67,351.98,1400.0,351.76,352.04,351.67,351.98,1400.0
2021-01-14 12:20:00,352.0,352.2,351.92,352.08,2800.0,352.0,352.2,351.92,352.08,2800.0
2021-01-14 12:25:00,351.95,352.53,351.9,351.96,2574.0,351.95,352.53,351.9,351.96,2574.0
2021-01-14 12:30:00,351.85,352.35,351.84,351.95,3981.0,351.85,352.35,351.84,351.95,3981.0
2021-01-14 12:35:00,351.84,351.84,351.25,351.25,2632.0,351.84,351.84,351.25,351.25,2632.0
2021-01-14 12:40:00,351.2,351.2,350.55,350.55,7409.0,351.2,351.2,350.55,350.55,7409.0
2021-01-14 12:45:00,350.48,351.01,350.23,351.01,12395.0,350.48,351.01,350.23,351.01,12395.0
2021-01-14 12:50:00,350.87,351.42,350.87,351.3,3215.0,350.87,351.42,350.87,351.3,3215.0
2021-01-14 12:55:00,351.22,351.94,351.21,351.94,12332.0,351.22,351.94,351.21,351.94,12332.0
2021-01-14 13:00:00,351.93,352.4,351.74,352.4,4013.0,351.93,352.4,351.74,352.4,4013.0
2021-01-14 13:05:00,352.46,353.19,352.03,353.0,15725.0,352.46,353.19,352.03,353.0,15725.0
2021-01-14 13:10:00,353.04,353.13,352.5,352.58,4496.0,353.04,353.13,352.5,352.58,4496.0
2021-01-14 13:15:00,352.17,352.65,351.73,352.65,5372.0,352.17,352.65,351.73,352.65,5372.0
2021-01-14 13:20:00,352.57,352.7,352.29,352.47,3137.0,352.57,352.7,352.29,352.47,3137.0
2021-01-14 13:25:00,352.21,352.21,351.56,351.86,3360.0,352.21,352.21,351.56,351.86,3360.0
2021-01-14 13:30:00,351.63,351.88,351.54,351.58,1052.0,351.63,351.88,351.54,351.58,1052.0
2021-01-14 13:35:00,351.63,352.01,351.5,351.89,2240.0,351.63,352.01,351.5,351.89,2240.0
2021-01-14 13:40:00,351.92,352.29,351.91,351.99,1902.0,351.92,352.29,351.91,351.99,1902.0
2021-01-14 13:45:00,351.89,351.91,351.25,351.26,3027.0,351.89,351.91,351.25,351.26,3027.0
2021-01-14 13:50:00,351.24,351.66,351.12,351.12,3142.0,351.24,351.66,351.12,351.12,3142.0
2021-01-14 13:55:00,351.11,351.11,350.5,350.5,8877.0,351.11,351.11,350.5,350.5,8877.0
2021-01-14 14:00:00,350.38,350.94,350.17,350.85,4335.0,350.38,350.94,350.17,350.85,4335.0
2021-01-14 14:05:00,350.85,351.0,350.79,350.84,2350.0,350.85,351.0,350.79,350.84,2350.0
2021-01-14 14:10:00,351.1,351.26,350.73,351.15,4205.0,351.1,351.26,350.73,351.15,4205.0
2021-01-14 14:15:00,351.15,351.35,350.67,350.93,10862.0,351.15,351.35,350.67,350.93,10862.0
2021-01-14 14:20:00,351.0,351.08,350.78,350.83,1950.0,351.0,351.08,350.78,350.83,1950.0
2021-01-14 14:25:00,350.71,350.89,350.54,350.65,2700.0,350.71,350.89,350.54,350.65,2700.0
2021-01-14 14:30:00,350.74,350.76,349.52,349.67,33337.0,350.74,350.76,349.52,349.67,33337.0
2021-01-14 14:35:00,349.74,350.09,349.09,349.93,10284.0,349.74,350.09,349.09,349.93,10284.0
2021-01-14 14:40:00,349.97,350.31,349.82,349.97,7250.0,349.97,350.31,349.82,349.97,7250.0
2021-01-14 14:45:00,350.05,350.19,349.86,350.0,7330.0,350.05,350.19,349.86,350.0,7330.0
2021-01-14 14:50:00,350.02,350.09,349.73,350.07,4182.0,350.02,350.09,349.73,350.07,4182.0
2021-01-14 14:55:00,350.06,350.1,349.8,349.85,7283.0,350.06,350.1,349.8,349.85,7283.0
2021-01-14 15:00:00,349.84,350.14,349.84,349.85,5013.0,349.84,350.14,349.84,349.85,5013.0
2021-01-14 15:05:00,349.82,350.13,349.6,349.85,4287.0,349.82,350.13,349.6,349.85,4287.0
2021-01-14 15:10:00,349.96,350.09,349.54,349.54,3870.0,349.96,350.09,349.54,349.54,3870.0
2021-01-14 15:15:00,349.65,349.68,348.65,348.65,10562.0,349.65,349.68,348.65,348.65,10562.0
2021-01-14 15:20:00,348.63,349.13,348.5,348.8,11174.0,348.63,349.13,348.5,348.8,11174.0
2021-01-14 15:25:00,348.69,348.94,347.86,348.19,21585.0,348.69,348.94,347.86,348.19,21585.0
2021-01-14 15:30:00,348.24,348.79,347.71,348.48,29285.0,348.24,348.79,347.71,348.48,29285.0
2021-01-14 15:35:00,348.6,348.82,348.0,348.04,21918.0,348.6,348.82,348.0,348.04,21918.0
2021-01-14 15:40:00,348.01,348.77,347.76,348.77,15097.0,348.01,348.77,347.76,348.77,15097.0
2021-01-14 15:45:00,348.57,349.31,348.54,348.96,12817.0,348.57,349.31,348.54,348.96,12817.0
2021-01-14 15:50:00,349.0,349.03,347.73,347.73,17613.0,349.0,349.03,347.73,347.73,17613.0
2021-01-14 15:55:00,347.67,348.47,347.51,347.73,51603.0,347.67,348.47,347.51,347.73,51603.0
2021-01-15 09:30:00,347.0,347.33,342.49,343.52,40128.0,347.0,347.33,342.49,343.52,40128.0
2021-01-15 09:35:00,344.23,344.66,343.5,343.9,11711.0,344.23,344.66,343.5,343.9,11711.0
2021-01-15 09:40:00,343.93,345.28,343.72,344.88,13553.0,343.93,345.28,343.72,344.88,13553.0
2021-01-15 09:45:00,344.88,346.32,344.84,345.97,8932.0,344.88,346.32,344.84,345.97,8932.0
2021-01-15 09:50:00,345.81,345.92,344.5,345.15,13029.0,345.81,345.92,344.5,345.15,13029.0
2021-01-15 09:55:00,345.28,346.3,345.05,346.07,17326.0,345.28,346.3,345.05,346.07,17326.0
2021-01-15 10:00:00,346.3,347.0,345.58,345.61,15164.0,346.3,347.0,345.58,345.61,15164.0
2021-01-15 10:05:00,345.48,345.63,343.17,343.17,15554.0,345.48,345.63,343.17,343.17,15554.0
2021-01-15 10:10:00,343.05,343.64,342.78,342.95,20415.0,343.05,343.64,342.78,342.95,20415.0
2021-01-15 10:15:00,342.98,343.1,340.84,340.85,30791.0,342.98,343.1,340.84,340.85,30791.0
2021-01-15 10:20:00,340.98,341.17,340.2,340.6,18637.0,340.98,341.17,340.2,340.6,18637.0
2021-01-15 10:25:00,340.5,342.69,340.36,342.69,10747.0,340.5,342.69,340.36,342.69,10747.0
2021-01-15 10:30:00,342.57,343.36,342.0,342.98,8789.0,342.57,343.36,342.0,342.98,8789.0
2021-01-15 10:35:00,343.06,343.14,341.67,341.93,12371.0,343.06,343.14,341.67,341.93,12371.0
2021-01-15 10:40:00,341.87,342.11,340.81,341.0,14899.0,341.87,342.11,340.81,341.0,14899.0
2021-01-15 10:45:00,341.01,341.5,340.41,340.5,19420.0,341.01,341.5,340.41,340.5,19420.0
2021-01-15 10:50:00,340.59,340.59,339.55,340.08,19058.0,340.59,340.59,339.55,340.08,19058.0
2021-01-15 10:55:00,340.06,340.17,338.7,338.89,28329.0,340.06,340.17,338.7,338.89,28329.0
2021-01-15 11:00:00,338.71,339.03,338.0,338.26,18095.0,338.71,339.03,338.0,338.26,18095.0
2021-01-15 11:05:00,338.1,338.26,337.43,338.26,21769.0,338.1,338.26,337.43,338.26,21769.0
2021-01-15 11:10:00,338.08,338.99,338.05,338.74,10773.0,338.08,338.99,338.05,338.74,10773.0
2021-01-15 11:15:00,338.72,339.36,338.33,339.15,19625.0,338.72,339.36,338.33,339.15,19625.0
2021-01-15 11:20:00,339.31,339.76,339.14,339.33,15707.0,339.31,339.76,339.14,339.33,15707.0
2021-01-15 11:25:00,339.19,339.87,338.58,339.87,12243.0,339.19,339.87,338.58,339.87,12243.0
2021-01-15 11:30:00,339.69,340.08,339.3,339.59,17374.0,339.69,340.08,339.3,339.59,17374.0
2021-01-15 11:35:00,339.55,340.34,339.35,340.16,5474.0,339.55,340.34,339.35,340.16,5474.0
2021-01-15 11:40:00,340.28,340.62,339.73,339.74,21148.0,340.28,340.62,339.73,339.74,21148.0
2021-01-15 11:45:00,339.93,340.14,339.35,339.5,11769.0,339.93,340.14,339.35,339.5,11769.0
2021-01-15 11:50:00,339.68,339.9,339.28,339.9,8764.0,339.68,339.9,339.28,339.9,8764.0
2021-01-15 11:55:00,339.83,339.85,338.95,339.66,7580.0,339.83,339.85,338.95,339.66,7580.0
2021-01-15 12:00:00,339.49,341.99,339.49,341.98,14113.0,339.49,341.99,339.49,341.98,14113.0
2021-01-15 12:05:00,342.4,342.98,342.17,342.49,5600.0,342.4,342.98,342.17,342.49,5600.0
2021-01-15 12:10:00,342.46,342.8,342.21,342.6,6620.0,342.46,342.8,342.21,342.6,6620.0
2021-01-15 12:15:00,342.62,343.16,342.6,342.76,7155.0,342.62,343.16,342.6,342.76,7155.0
2021-01-15 12:20:00,342.63,342.64,341.91,342.35,3150.0,342.63,342.64,341.91,342.35,3150.0
2021-01-15 12:25:00,342.27,342.27,341.39,341.42,8410.0,342.27,342.27,341.39,341.42,8410.0
2021-01-15 12:30:00,341.22,342.04,341.22,341.46,2784.0,341.22,342.04,341.22,341.46,2784.0
2021-01-15 12:35:00,341.49,341.71,341.23,341.4,5333.0,341.49,341.71,341.23,341.4,5333.0
2021-01-15 12:40:00,341.28,341.81,341.16,341.81,3100.0,341.28,341.81,341.16,341.81,3100.0
2021-01-15 12:45:00,341.9,342.49,341.8,341.92,3531.0,341.9,342.49,341.8,341.92,3531.0
2021-01-15 12:50:00,341.91,342.07,341.9,342.06,1915.0,341.91,342.07,341.9,342.06,1915.0
2021-01-15 12:55:00,342.04,342.05,341.72,341.85,2748.0,342.04,342.05,341.72,341.85,2748.0
2021-01-15 13:00:00,341.66,341.75,341.33,341.4,2400.0,341.66,341.75,341.33,341.4,2400.0
2021-01-15 13:05:00,341.38,341.84,341.3,341.67,3120.0,341.38,341.84,341.3,341.67,3120.0
2021-01-15 13:10:00,341.87,342.35,341.87,342.0,2717.0,341.87,342.35,341.87,342.0,2717.0
2021-01-15 13:15:00,342.25,342.76,342.25,342.48,4127.0,342.25,342.76,342.25,342.48,4127.0
2021-01-15 13:20:00,342.55,343.06,342.55,342.8,5100.0,342.55,343.06,342.55,342.8,5100.0
2021-01-15 13:25:00,342.87,343.05,342.58,342.8,1820.0,342.87,343.05,342.58,342.8,1820.0
2021-01-15 13:30:00,342.81,343.19,342.47,342.7,4647.0,342.81,343.19,342.47,342.7,4647.0
2021-01-15 13:35:00,342.43,342.59,341.85,342.59,5908.0,342.43,342.59,341.85,342.59,5908.0
2021-01-15 13:40:00,342.5,342.64,342.01,342.18,3274.0,342.5,342.64,342.01,342.18,3274.0
2021-01-15 13:45:00,342.12,342.73,342.12,342.55,3043.0,342.12,342.73,342.12,342.55,3043.0
2021-01-15 13:50:00,342.71,342.71,342.44,342.47,2098.0,342.71,342.71,342.44,342.47,2098.0
2021-01-15 13:55:00,342.4,342.52,342.17,342.52,2364.0,342.4,342.52,342.17,342.52,2364.0
2021-01-15 14:00:00,342.46,342.87,342.45,342.87,3213.0,342.46,342.87,342.45,342.87,3213.0
2021-01-15 14:05:00,342.73,342.73,342.03,342.03,4607.0,342.73,342.73,342.03,342.03,4607.0
2021-01-15 14:10:00,341.8,342.01,341.38,341.85,7613.0,341.8,342.01,341.38,341.85,7613.0
2021-01-15 14:15:00,341.79,341.9,341.22,341.73,7754.0,341.79,341.9,341.22,341.73,7754.0
2021-01-15 14:20:00,341.68,342.23,341.67,342.08,5336.0,341.68,342.23,341.67,342.08,5336.0
2021-01-15 14:25:00,341.99,342.58,341.94,342.58,6498.0,341.99,342.58,341.94,342.58,6498.0
2021-01-15 14:30:00,342.55,342.82,342.54,342.75,1800.0,342.55,342.82,342.54,342.75,1800.0
2021-01-15 14:35:00,342.73,343.03,342.72,342.92,3855.0,342.73,343.03,342.72,342.92,3855.0
2021-01-15 14:40:00,342.91,343.23,342.5,342.66,9409.0,342.91,343.23,342.5,342.66,9409.0
2021-01-15 14:45:00,342.79,342.8,342.02,342.5,6031.0,342.79,342.8,342.02,342.5,6031.0
2021-01-15 14:50:00,342.61,343.23,342.38,343.18,13423.0,342.61,343.23,342.38,343.18,13423.0
2021-01-15 14:55:00,343.0,343.51,342.5,343.3,7685.0,343.0,343.51,342.5,343.3,7685.0
2021-01-15 15:00:00,343.36,344.16,343.36,343.6,6865.0,343.36,344.16,343.36,343.6,6865.0
2021-01-15 15:05:00,343.59,343.59,342.45,343.13,10128.0,343.59,343.59,342.45,343.13,10128.0
2021-01-15 15:10:00,342.96,343.45,342.85,343.45,6675.0,342.96,343.45,342.85,343.45,6675.0
2021-01-15 15:15:00,343.46,343.5,342.76,342.76,4290.0,343.46,343.5,342.76,342.76,4290.0
2021-01-15 15:20:00,342.68,343.31,342.45,342.85,5664.0,342.68,343.31,342.45,342.85,5664.0
2021-01-15 15:25:00,342.82,343.0,342.56,342.86,8337.0,342.82,343.0,342.56,342.86,8337.0
2021-01-15 15:30:00,342.84,343.12,342.65,342.8,7727.0,342.84,343.12,342.65,342.8,7727.0
2021-01-15 15:35:00,342.89,343.15,342.62,342.93,8957.0,342.89,343.15,342.62,342.93,8957.0
2021-01-15 15:40:00,342.81,343.42,342.69,343.07,19911.0,342.81,343.42,342.69,343.07,19911.0
2021-01-15 15:45:00,343.08,343.33,342.78,342.99,16060.0,343.08,343.33,342.78,342.99,16060.0
2021-01-15 15:50:00,343.06,343.54,342.74,343.5,34014.0,343.06,343.54,342.74,343.5,34014.0
2021-01-15 15:55:00,343.39,344.51,343.06,344.51,93924.0,343.39,344.51,343.06,344.51,93924.0
2021-01-19 09:30:00,346.6,348.55,344.07,345.45,43743.0,346.6,348.55,344.07,345.45,43743.0
2021-01-19 09:35:00,345.62,345.87,344.03,345.17,28324.0,345.62,345.87,344.03,345.17,28324.0
2021-01-19 09:40:00,345.26,345.88,344.05,344.64,31611.0,345.26,345.88,344.05,344.64,31611.0
2021-01-19 09:45:00,344.37,345.05,343.43,343.97,27796.0,344.37,345.05,343.43,343.97,27796.0
2021-01-19 09:50:00,344.17,344.5,343.3,343.78,22148.0,344.17,344.5,343.3,343.78,22148.0
2021-01-19 09:55:00,343.77,343.77,342.56,342.73,16410.0,343.77,343.77,342.56,342.73,16410.0
2021-01-19 10:00:00,343.01,343.01,341.07,341.43,14046.0,343.01,343.01,341.07,341.43,14046.0
2021-01-19 10:05:00,341.33,341.6,340.33,340.96,17737.0,341.33,341.6,340.33,340.96,17737.0
2021-01-19 10:10:00,340.95,341.7,340.49,341.7,6621.0,340.95,341.7,340.49,341.7,6621.0
2021-01-19 10:15:00,341.77,341.96,340.37,340.69,16127.0,341.77,341.96,340.37,340.69,16127.0
2021-01-19 10:20:00,340.71,341.52,340.38,340.98,16404.0,340.71,341.52,340.38,340.98,16404.0
2021-01-19 10:25:00,341.08,342.11,340.9,342.11,6596.0,341.08,342.11,340.9,342.11,6596.0
2021-01-19 10:30:00,342.03,342.04,341.07,341.52,4762.0,342.03,342.04,341.07,341.52,4762.0
2021-01-19 10:35:00,341.51,341.52,340.49,340.5,4463.0,341.51,341.52,340.49,340.5,4463.0
2021-01-19 10:40:00,340.5,341.38,340.47,341.21,11571.0,340.5,341.38,340.47,341.21,11571.0
2021-01-19 10:45:00,341.33,341.49,340.4,340.4,10470.0,341.33,341.49,340.4,340.4,10470.0
2021-01-19 10:50:00,340.41,341.0,340.4,340.49,9289.0,340.41,341.0,340.4,340.49,9289.0
2021-01-19 10:55:00,340.49,340.71,340.15,340.41,13381.0,340.49,340.71,340.15,340.41,13381.0
2021-01-19 11:00:00,340.47,341.51,340.3,341.51,13457.0,340.47,341.51,340.3,341.51,13457.0
2021-01-19 11:05:00,341.5,341.78,341.27,341.62,6918.0,341.5,341.78,341.27,341.62,6918.0
2021-01-19 11:10:00,341.62,341.83,341.16,341.21,6787.0,341.62,341.83,341.16,341.21,6787.0
2021-01-19 11:15:00,341.18,341.33,340.5,340.77,8060.0,341.18,341.33,340.5,340.77,8060.0
2021-01-19 11:20:00,340.81,341.39,340.72,341.02,5214.0,340.81,341.39,340.72,341.02,5214.0
2021-01-19 11:25:00,340.83,341.33,340.73,341.09,5590.0,340.83,341.33,340.73,341.09,5590.0
2021-01-19 11:30:00,341.11,341.14,340.45,340.87,4981.0,341.11,341.14,340.45,340.87,4981.0
2021-01-19 11:35:00,341.0,341.08,340.25,340.61,8977.0,341.0,341.08,340.25,340.61,8977.0
2021-01-19 11:40:00,340.75,341.33,340.61,341.29,8755.0,340.75,341.33,340.61,341.29,8755.0
2021-01-19 11:45:00,341.39,341.69,341.24,341.53,6365.0,341.39,341.69,341.24,341.53,6365.0
2021-01-19 11:50:00,341.56,342.04,341.55,341.76,3390.0,341.56,342.04,341.55,341.76,3390.0
2021-01-19 11:55:00,341.76,341.76,340.91,341.56,5600.0,341.76,341.76,340.91,341.56,5600.0
2021-01-19 12:00:00,341.63,341.92,341.49,341.89,3119.0,341.63,341.92,341.49,341.89,3119.0
2021-01-19 12:05:00,341.75,341.75,341.5,341.5,3560.0,341.75,341.75,341.5,341.5,3560.0
2021-01-19 12:10:00,341.41,342.25,341.08,341.85,6807.0,341.41,342.25,341.08,341.85,6807.0
2021-01-19 12:15:00,341.86,342.03,341.71,341.99,3200.0,341.86,342.03,341.71,341.99,3200.0
2021-01-19 12:20:00,341.97,342.1,341.62,341.87,2612.0,341.97,342.1,341.62,341.87,2612.0
2021-01-19 12:25:00,341.59,341.76,341.31,341.31,3017.0,341.59,341.76,341.31,341.31,3017.0
2021-01-19 12:30:00,341.41,341.82,341.25,341.82,3438.0,341.41,341.82,341.25,341.82,3438.0
2021-01-19 12:35:00,341.8,343.29,341.71,343.14,9206.0,341.8,343.29,341.71,343.14,9206.0
2021-01-19 12:40:00,343.15,343.88,342.73,343.88,6210.0,343.15,343.88,342.73,343.88,6210.0
2021-01-19 12:45:00,344.0,344.28,343.47,343.47,4849.0,344.0,344.28,343.47,343.47,4849.0
2021-01-19 12:50:00,343.31,343.31,342.55,342.72,7613.0,343.31,343.31,342.55,342.72,7613.0
2021-01-19 12:55:00,342.64,343.07,342.51,343.07,4340.0,342.64,343.07,342.51,343.07,4340.0
2021-01-19 13:00:00,343.07,343.26,342.81,343.18,6772.0,343.07,343.26,342.81,343.18,6772.0
2021-01-19 13:05:00,343.24,343.65,342.91,342.92,5661.0,343.24,343.65,342.91,342.92,5661.0
2021-01-19 13:10:00,342.91,343.4,342.66,343.22,4569.0,342.91,343.4,342.66,343.22,4569.0
2021-01-19 13:15:00,343.22,343.22,342.65,342.7,1939.0,343.22,343.22,342.65,342.7,1939.0
2021-01-19 13:20:00,342.47,342.71,342.3,342.7,8218.0,342.47,342.71,342.3,342.7,8218.0
2021-01-19 13:25:00,342.67,342.94,342.6,342.77,2093.0,342.67,342.94,342.6,342.77,2093.0
2021-01-19 13:30:00,342.87,343.0,342.59,342.68,1856.0,342.87,343.0,342.59,342.68,1856.0
2021-01-19 13:35:00,342.79,343.1,342.5,342.77,4239.0,342.79,343.1,342.5,342.77,4239.0
2021-01-19 13:40:00,342.87,342.96,342.3,342.63,5900.0,342.87,342.96,342.3,342.63,5900.0
2021-01-19 13:45:00,342.69,343.01,342.55,342.68,3562.0,342.69,343.01,342.55,342.68,3562.0
2021-01-19 13:50:00,342.94,343.06,342.56,343.0,3804.0,342.94,343.06,342.56,343.0,3804.0
2021-01-19 13:55:00,342.86,343.38,342.7,343.38,4787.0,342.86,343.38,342.7,343.38,4787.0
2021-01-19 14:00:00,343.29,343.4,342.71,343.0,4574.0,343.29,343.4,342.71,343.0,4574.0
2021-01-19 14:05:00,342.98,343.05,342.83,343.04,2493.0,342.98,343.05,342.83,343.04,2493.0
2021-01-19 14:10:00,343.04,343.84,343.04,343.26,7329.0,343.04,343.84,343.04,343.26,7329.0
2021-01-19 14:15:00,343.22,343.4,343.11,343.34,4330.0,343.22,343.4,343.11,343.34,4330.0
2021-01-19 14:20:00,343.47,344.04,343.43,344.0,8890.0,343.47,344.04,343.43,344.0,8890.0
2021-01-19 14:25:00,343.86,344.28,343.8,343.99,7201.0,343.86,344.28,343.8,343.99,7201.0
2021-01-19 14:30:00,343.87,343.94,343.48,343.48,11588.0,343.87,343.94,343.48,343.48,11588.0
2021-01-19 14:35:00,343.67,343.75,343.47,343.54,4809.0,343.67,343.75,343.47,343.54,4809.0
2021-01-19 14:40:00,343.57,344.1,343.5,343.85,7113.0,343.57,344.1,343.5,343.85,7113.0
2021-01-19 14:45:00,343.88,344.0,343.74,343.98,17900.0,343.88,344.0,343.74,343.98,17900.0
2021-01-19 14:50:00,343.99,344.08,343.84,343.84,3114.0,343.99,344.08,343.84,343.84,3114.0
2021-01-19 14:55:00,343.83,343.87,342.8,342.8,5003.0,343.83,343.87,342.8,342.8,5003.0
2021-01-19 15:00:00,342.71,342.8,342.35,342.74,7884.0,342.71,342.8,342.35,342.74,7884.0
2021-01-19 15:05:00,342.66,342.67,341.85,342.04,7117.0,342.66,342.67,341.85,342.04,7117.0
2021-01-19 15:10:00,342.07,342.16,341.82,341.91,6537.0,342.07,342.16,341.82,341.91,6537.0
2021-01-19 15:15:00,341.8,342.4,341.75,342.4,7162.0,341.8,342.4,341.75,342.4,7162.0
2021-01-19 15:20:00,342.28,342.29,342.06,342.07,7623.0,342.28,342.29,342.06,342.07,7623.0
2021-01-19 15:25:00,342.17,342.77,342.1,342.1,7650.0,342.17,342.77,342.1,342.1,7650.0
2021-01-19 15:30:00,342.25,342.29,341.88,342.23,7041.0,342.25,342.29,341.88,342.23,7041.0
2021-01-19 15:35:00,342.29,342.43,341.92,342.2,7752.0,342.29,342.43,341.92,342.2,7752.0
2021-01-19 15:40:00,342.16,342.16,341.56,341.77,11644.0,342.16,342.16,341.56,341.77,11644.0
2021-01-19 15:45:00,341.71,341.75,341.15,341.15,13114.0,341.71,341.75,341.15,341.15,13114.0
2021-01-19 15:50:00,341.32,341.81,341.11,341.81,24474.0,341.32,341.81,341.11,341.81,24474.0
2021-01-19 15:55:00,341.8,342.26,341.68,342.26,26563.0,341.8,342.26,341.68,342.26,26563.0
2021-01-20 09:30:00,344.91,345.51,343.81,344.4,37545.0,344.91,345.51,343.81,344.4,37545.0
2021-01-20 09:35:00,344.86,346.01,344.53,345.7,15508.0,344.86,346.01,344.53,345.7,15508.0
2021-01-20 09:40:00,345.7,346.0,345.05,345.55,14318.0,345.7,346.0,345.05,345.55,14318.0
2021-01-20 09:45:00,345.69,345.76,345.15,345.36,8988.0,345.69,345.76,345.15,345.36,8988.0
2021-01-20 09:50:00,345.23,345.49,344.5,344.7,5076.0,345.23,345.49,344.5,344.7,5076.0
2021-01-20 09:55:00,344.86,345.67,344.86,345.24,5469.0,344.86,345.67,344.86,345.24,5469.0
2021-01-20 10:00:00,345.26,346.72,345.11,346.39,13767.0,345.26,346.72,345.11,346.39,13767.0
2021-01-20 10:05:00,346.25,347.3,346.21,347.21,10397.0,346.25,347.3,346.21,347.21,10397.0
2021-01-20 10:10:00,347.3,348.49,347.24,348.37,10679.0,347.3,348.49,347.24,348.37,10679.0
2021-01-20 10:15:00,348.23,348.23,347.27,347.3,8694.0,348.23,348.23,347.27,347.3,8694.0
2021-01-20 10:20:00,347.41,348.68,347.23,348.67,9431.0,347.41,348.68,347.23,348.67,9431.0
2021-01-20 10:25:00,348.65,349.91,348.59,349.75,14100.0,348.65,349.91,348.59,349.75,14100.0
2021-01-20 10:30:00,349.83,350.51,349.69,350.0,15819.0,349.83,350.51,349.69,350.0,15819.0
2021-01-20 10:35:00,350.03,350.21,349.29,349.49,5271.0,350.03,350.21,349.29,349.49,5271.0
2021-01-20 10:40:00,349.51,349.51,348.2,348.39,15129.0,349.51,349.51,348.2,348.39,15129.0
2021-01-20 10:45:00,348.39,348.73,348.08,348.5,5066.0,348.39,348.73,348.08,348.5,5066.0
2021-01-20 10:50:00,348.5,349.35,348.33,348.86,5986.0,348.5,349.35,348.33,348.86,5986.0
2021-01-20 10:55:00,348.85,349.63,348.85,349.13,6485.0,348.85,349.63,348.85,349.13,6485.0
2021-01-20 11:00:00,349.12,349.33,348.06,348.06,8482.0,349.12,349.33,348.06,348.06,8482.0
2021-01-20 11:05:00,348.15,348.34,347.4,347.65,6458.0,348.15,348.34,347.4,347.65,6458.0
2021-01-20 11:10:00,347.81,348.35,347.68,348.35,13122.0,347.81,348.35,347.68,348.35,13122.0
2021-01-20 11:15:00,348.5,348.94,348.47,348.94,3319.0,348.5,348.94,348.47,348.94,3319.0
2021-01-20 11:20:00,349.31,349.63,349.14,349.43,2892.0,349.31,349.63,349.14,349.43,2892.0
2021-01-20 11:25:00,349.28,349.78,349.16,349.78,6840.0,349.28,349.78,349.16,349.78,6840.0
2021-01-20 11:30:00,349.79,350.37,349.78,349.91,10376.0,349.79,350.37,349.78,349.91,10376.0
2021-01-20 11:35:00,350.0,351.03,349.92,351.03,7958.0,350.0,351.03,349.92,351.03,7958.0
2021-01-20 11:40:00,351.14,352.05,350.91,352.05,17016.0,351.14,352.05,350.91,352.05,17016.0
2021-01-20 11:45:00,352.04,352.34,351.6,352.2,5048.0,352.04,352.34,351.6,352.2,5048.0
2021-01-20 11:50:00,352.12,352.77,352.06,352.22,11124.0,352.12,352.77,352.06,352.22,11124.0
2021-01-20 11:55:00,352.21,352.61,351.77,352.26,6188.0,352.21,352.61,351.77,352.26,6188.0
2021-01-20 12:00:00,352.33,352.6,352.11,352.44,5072.0,352.33,352.6,352.11,352.44,5072.0
2021-01-20 12:05:00,352.43,352.83,352.39,352.57,9279.0,352.43,352.83,352.39,352.57,9279.0
2021-01-20 12:10:00,352.56,352.62,352.34,352.6,4647.0,352.56,352.62,352.34,352.6,4647.0
2021-01-20 12:15:00,352.6,353.4,352.6,353.29,14890.0,352.6,353.4,352.6,353.29,14890.0
2021-01-20 12:20:00,353.36,353.81,353.22,353.6,9781.0,353.36,353.81,353.22,353.6,9781.0
2021-01-20 12:25:00,353.6,354.02,353.46,353.48,9042.0,353.6,354.02,353.46,353.48,9042.0
2021-01-20 12:30:00,353.45,353.56,353.23,353.31,5182.0,353.45,353.56,353.23,353.31,5182.0
2021-01-20 12:35:00,353.39,353.56,353.17,353.34,11538.0,353.39,353.56,353.17,353.34,11538.0
2021-01-20 12:40:00,353.19,353.44,353.14,353.17,1400.0,353.19,353.44,353.14,353.17,1400.0
2021-01-20 12:45:00,353.12,353.62,353.03,353.35,10348.0,353.12,353.62,353.03,353.35,10348.0
2021-01-20 12:50:00,353.27,353.27,352.91,353.08,9312.0,353.27,353.27,352.91,353.08,9312.0
2021-01-20 12:55:00,353.04,353.1,352.1,352.25,8856.0,353.04,353.1,352.1,352.25,8856.0
2021-01-20 13:00:00,352.19,352.28,352.0,352.09,12167.0,352.19,352.28,352.0,352.09,12167.0
2021-01-20 13:05:00,352.05,352.22,351.87,352.06,13975.0,352.05,352.22,351.87,352.06,13975.0
2021-01-20 13:10:00,352.07,352.64,351.93,352.64,9847.0,352.07,352.64,351.93,352.64,9847.0
2021-01-20 13:15:00,352.66,352.72,352.18,352.31,3641.0,352.66,352.72,352.18,352.31,3641.0
2021-01-20 13:20:00,352.31,352.31,351.92,352.09,8312.0,352.31,352.31,351.92,352.09,8312.0
2021-01-20 13:25:00,352.01,352.13,351.96,352.05,11067.0,352.01,352.13,351.96,352.05,11067.0
2021-01-20 13:30:00,352.09,352.7,352.09,352.58,4651.0,352.09,352.7,352.09,352.58,4651.0
2021-01-20 13:35:00,352.7,353.1,352.37,353.1,16851.0,352.7,353.1,352.37,353.1,16851.0
2021-01-20 13:40:00,352.94,353.49,352.9,353.03,5761.0,352.94,353.49,352.9,353.03,5761.0
2021-01-20 13:45:00,353.06,353.52,352.99,353.0,4609.0,353.06,353.52,352.99,353.0,4609.0
2021-01-20 13:50:00,352.81,353.33,352.7,353.32,6675.0,352.81,353.33,352.7,353.32,6675.0
2021-01-20 13:55:00,353.46,353.47,353.22,353.39,3456.0,353.46,353.47,353.22,353.39,3456.0
2021-01-20 14:00:00,353.51,353.72,353.17,353.17,3789.0,353.51,353.72,353.17,353.17,3789.0
2021-01-20 14:05:00,353.19,353.98,353.19,353.71,7370.0,353.19,353.98,353.19,353.71,7370.0
2021-01-20 14:10:00,353.7,354.45,353.56,354.45,10136.0,353.7,354.45,353.56,354.45,10136.0
2021-01-20 14:15:00,354.45,354.67,354.34,354.36,7016.0,354.45,354.67,354.34,354.36,7016.0
2021-01-20 14:20:00,354.52,354.82,354.47,354.7,8739.0,354.52,354.82,354.47,354.7,8739.0
2021-01-20 14:25:00,354.66,355.35,354.64,355.35,10261.0,354.66,355.35,354.64,355.35,10261.0
2021-01-20 14:30:00,355.33,355.43,354.88,355.43,8945.0,355.33,355.43,354.88,355.43,8945.0
2021-01-20 14:35:00,355.42,356.43,355.39,356.41,14796.0,355.42,356.43,355.39,356.41,14796.0
2021-01-20 14:40:00,356.28,356.9,356.12,356.8,9565.0,356.28,356.9,356.12,356.8,9565.0
2021-01-20 14:45:00,356.88,357.13,356.61,356.61,9740.0,356.88,357.13,356.61,356.61,9740.0
2021-01-20 14:50:00,356.6,356.6,355.76,356.07,5924.0,356.6,356.6,355.76,356.07,5924.0
2021-01-20 14:55:00,356.24,356.58,356.02,356.06,11087.0,356.24,356.58,356.02,356.06,11087.0
2021-01-20 15:00:00,356.0,356.0,354.68,354.7,9405.0,356.0,356.0,354.68,354.7,9405.0
2021-01-20 15:05:00,354.78,354.87,354.19,354.71,14438.0,354.78,354.87,354.19,354.71,14438.0
2021-01-20 15:10:00,354.71,354.82,353.92,354.13,5134.0,354.71,354.82,353.92,354.13,5134.0
2021-01-20 15:15:00,354.03,355.11,354.01,355.11,5587.0,354.03,355.11,354.01,355.11,5587.0
2021-01-20 15:20:00,354.96,355.15,354.11,354.94,9750.0,354.96,355.15,354.11,354.94,9750.0
2021-01-20 15:25:00,354.94,355.19,354.54,354.73,7288.0,354.94,355.19,354.54,354.73,7288.0
2021-01-20 15:30:00,354.87,355.05,354.66,354.78,8030.0,354.87,355.05,354.66,354.78,8030.0
2021-01-20 15:35:00,354.73,354.95,353.96,354.09,9517.0,354.73,354.95,353.96,354.09,9517.0
2021-01-20 15:40:00,354.19,354.8,353.67,354.67,15086.0,354.19,354.8,353.67,354.67,15086.0
2021-01-20 15:45:00,354.57,354.97,354.25,354.38,16823.0,354.57,354.97,354.25,354.38,16823.0
2021-01-20 15:50:00,354.29,356.0,354.15,355.71,39899.0,354.29,356.0,354.15,355.71,39899.0
2021-01-20 15:55:00,355.49,355.66,354.94,355.08,43987.0,355.49,355.66,354.94,355.08,43987.0
2021-01-21 09:30:00,356.65,358.05,354.73,354.73,24397.0,356.65,358.05,354.73,354.73,24397.0
2021-01-21 09:35:00,355.0,355.18,353.71,354.03,7091.0,355.0,355.18,353.71,354.03,7091.0
2021-01-21 09:40:00,353.9,354.62,352.52,353.17,6638.0,353.9,354.62,352.52,353.17,6638.0
2021-01-21 09:45:00,353.03,354.36,352.53,353.14,7385.0,353.03,354.36,352.53,353.14,7385.0
2021-01-21 09:50:00,353.06,353.42,352.44,353.09,7841.0,353.06,353.42,352.44,353.09,7841.0
2021-01-21 09:55:00,352.79,353.88,352.32,353.63,5687.0,352.79,353.88,352.32,353.63,5687.0
2021-01-21 10:00:00,353.7,354.0,352.66,352.85,7266.0,353.7,354.0,352.66,352.85,7266.0
2021-01-21 10:05:00,352.91,353.12,352.14,352.67,8405.0,352.91,353.12,352.14,352.67,8405.0
2021-01-21 10:10:00,352.74,354.29,352.74,353.53,4357.0,352.74,354.29,352.74,353.53,4357.0
2021-01-21 10:15:00,353.4,354.73,353.4,353.81,5211.0,353.4,354.73,353.4,353.81,5211.0
2021-01-21 10:20:00,353.65,354.38,353.52,354.31,3270.0,353.65,354.38,353.52,354.31,3270.0
2021-01-21 10:25:00,354.45,354.6,354.14,354.14,4561.0,354.45,354.6,354.14,354.14,4561.0
2021-01-21 10:30:00,354.49,355.54,354.23,355.54,5492.0,354.49,355.54,354.23,355.54,5492.0
2021-01-21 10:35:00,355.58,355.7,355.16,355.16,4900.0,355.58,355.7,355.16,355.16,4900.0
2021-01-21 10:40:00,355.2,355.43,355.08,355.09,4883.0,355.2,355.43,355.08,355.09,4883.0
2021-01-21 10:45:00,355.26,355.35,354.23,354.58,4269.0,355.26,355.35,354.23,354.58,4269.0
2021-01-21 10:50:00,354.32,354.66,353.71,353.71,3974.0,354.32,354.66,353.71,353.71,3974.0
2021-01-21 10:55:00,353.85,354.21,353.01,353.01,3300.0,353.85,354.21,353.01,353.01,3300.0
2021-01-21 11:00:00,352.95,353.23,352.39,353.06,12168.0,352.95,353.23,352.39,353.06,12168.0
2021-01-21 11:05:00,352.87,352.87,352.36,352.38,4234.0,352.87,352.87,352.36,352.38,4234.0
2021-01-21 11:10:00,352.26,352.3,351.26,351.66,6639.0,352.26,352.3,351.26,351.66,6639.0
2021-01-21 11:15:00,351.59,352.33,351.25,351.66,5788.0,351.59,352.33,351.25,351.66,5788.0
2021-01-21 11:20:00,351.6,351.72,351.05,351.64,6756.0,351.6,351.72,351.05,351.64,6756.0
2021-01-21 11:25:00,351.52,351.52,350.14,350.14,8236.0,351.52,351.52,350.14,350.14,8236.0
2021-01-21 11:30:00,350.14,350.66,349.26,349.63,8240.0,350.14,350.66,349.26,349.63,8240.0
2021-01-21 11:35:00,349.74,350.45,349.63,350.45,4823.0,349.74,350.45,349.63,350.45,4823.0
2021-01-21 11:40:00,350.69,351.55,350.32,351.54,3550.0,350.69,351.55,350.32,351.54,3550.0
2021-01-21 11:45:00,351.44,351.53,350.58,350.75,2764.0,351.44,351.53,350.58,350.75,2764.0
2021-01-21 11:50:00,350.75,350.96,350.51,350.96,4100.0,350.75,350.96,350.51,350.96,4100.0
2021-01-21 11:55:00,350.88,350.88,350.33,350.5,4700.0,350.88,350.88,350.33,350.5,4700.0
2021-01-21 12:00:00,350.5,350.72,349.9,350.48,3520.0,350.5,350.72,349.9,350.48,3520.0
2021-01-21 12:05:00,350.2,350.26,349.96,350.05,6191.0,350.2,350.26,349.96,350.05,6191.0
2021-01-21 12:10:00,350.09,350.19,349.75,349.83,4875.0,350.09,350.19,349.75,349.83,4875.0
2021-01-21 12:15:00,349.63,349.74,349.19,349.38,5708.0,349.63,349.74,349.19,349.38,5708.0
2021-01-21 12:20:00,349.37,349.72,349.29,349.72,2851.0,349.37,349.72,349.29,349.72,2851.0
2021-01-21 12:25:00,349.81,350.67,349.74,350.67,4200.0,349.81,350.67,349.74,350.67,4200.0
2021-01-21 12:30:00,350.54,350.54,350.1,350.22,5900.0,350.54,350.54,350.1,350.22,5900.0
2021-01-21 12:35:00,350.09,350.17,349.76,350.0,4370.0,350.09,350.17,349.76,350.0,4370.0
2021-01-21 12:40:00,350.19,350.28,349.97,350.0,2400.0,350.19,350.28,349.97,350.0,2400.0
2021-01-21 12:45:00,350.19,350.19,349.72,349.85,3430.0,350.19,350.19,349.72,349.85,3430.0
2021-01-21 12:50:00,349.88,349.89,349.54,349.62,4115.0,349.88,349.89,349.54,349.62,4115.0
2021-01-21 12:55:00,349.71,350.16,349.58,350.12,5980.0,349.71,350.16,349.58,350.12,5980.0
2021-01-21 13:00:00,350.22,350.31,350.1,350.12,2500.0,350.22,350.31,350.1,350.12,2500.0
2021-01-21 13:05:00,350.24,350.38,350.14,350.38,2509.0,350.24,350.38,350.14,350.38,2509.0
2021-01-21 13:10:00,350.35,350.42,350.03,350.18,3220.0,350.35,350.42,350.03,350.18,3220.0
2021-01-21 13:15:00,350.31,350.87,350.3,350.87,3568.0,350.31,350.87,350.3,350.87,3568.0
2021-01-21 13:20:00,350.85,351.27,350.85,351.15,1900.0,350.85,351.27,350.85,351.15,1900.0
2021-01-21 13:25:00,351.06,351.38,350.79,350.79,7010.0,351.06,351.38,350.79,350.79,7010.0
2021-01-21 13:30:00,350.97,350.97,350.88,350.94,600.0,350.97,350.97,350.88,350.94,600.0
2021-01-21 13:35:00,351.05,351.4,351.04,351.28,7250.0,351.05,351.4,351.04,351.28,7250.0
2021-01-21 13:40:00,351.22,351.29,351.02,351.23,1934.0,351.22,351.29,351.02,351.23,1934.0
2021-01-21 13:45:00,351.16,351.25,350.67,350.73,3200.0,351.16,351.25,350.67,350.73,3200.0
2021-01-21 13:50:00,350.73,351.04,350.73,350.8,1903.0,350.73,351.04,350.73,350.8,1903.0
2021-01-21 13:55:00,350.78,351.02,350.72,350.72,2300.0,350.78,351.02,350.72,350.72,2300.0
2021-01-21 14:00:00,350.88,351.0,350.69,350.99,2940.0,350.88,351.0,350.69,350.99,2940.0
2021-01-21 14:05:00,351.05,351.1,350.81,351.0,2475.0,351.05,351.1,350.81,351.0,2475.0
2021-01-21 14:10:00,351.05,351.35,351.05,351.34,3050.0,351.05,351.35,351.05,351.34,3050.0
2021-01-21 14:15:00,351.32,351.34,351.02,351.02,4080.0,351.32,351.34,351.02,351.02,4080.0
2021-01-21 14:20:00,351.04,351.14,350.91,351.14,1200.0,351.04,351.14,350.91,351.14,1200.0
2021-01-21 14:25:00,351.35,351.41,351.15,351.32,1940.0,351.35,351.41,351.15,351.32,1940.0
2021-01-21 14:30:00,351.28,351.34,350.95,350.95,3803.0,351.28,351.34,350.95,350.95,3803.0
2021-01-21 14:35:00,350.9,351.13,350.03,350.16,11779.0,350.9,351.13,350.03,350.16,11779.0
2021-01-21 14:40:00,350.28,350.4,350.2,350.2,4460.0,350.28,350.4,350.2,350.2,4460.0
2021-01-21 14:45:00,350.22,350.22,348.99,349.31,16845.0,350.22,350.22,348.99,349.31,16845.0
2021-01-21 14:50:00,349.41,349.65,348.79,348.99,6929.0,349.41,349.65,348.79,348.99,6929.0
2021-01-21 14:55:00,349.01,349.23,348.97,349.11,4611.0,349.01,349.23,348.97,349.11,4611.0
2021-01-21 15:00:00,349.23,349.23,348.96,349.11,4951.0,349.23,349.23,348.96,349.11,4951.0
2021-01-21 15:05:00,349.16,349.16,348.9,349.09,5392.0,349.16,349.16,348.9,349.09,5392.0
2021-01-21 15:10:00,349.05,349.15,348.96,349.1,3577.0,349.05,349.15,348.96,349.1,3577.0
2021-01-21 15:15:00,349.12,349.14,348.88,349.11,5006.0,349.12,349.14,348.88,349.11,5006.0
2021-01-21 15:20:00,349.18,349.28,348.95,349.11,7152.0,349.18,349.28,348.95,349.11,7152.0
2021-01-21 15:25:00,349.13,349.19,348.91,349.0,9198.0,349.13,349.19,348.91,349.0,9198.0
2021-01-21 15:30:00,349.0,349.08,348.88,349.0,8132.0,349.0,349.08,348.88,349.0,8132.0
2021-01-21 15:35:00,348.93,349.11,348.91,349.05,12530.0,348.93,349.11,348.91,349.05,12530.0
2021-01-21 15:40:00,349.05,349.11,348.9,348.9,7156.0,349.05,349.11,348.9,348.9,7156.0
2021-01-21 15:45:00,348.98,349.09,348.9,348.94,13536.0,348.98,349.09,348.9,348.94,13536.0
2021-01-21 15:50:00,348.93,349.31,348.9,349.22,28611.0,348.93,349.31,348.9,349.22,28611.0
2021-01-21 15:55:00,349.22,349.34,349.01,349.26,39019.0,349.22,349.34,349.01,349.26,39019.0
2021-01-22 09:30:00,349.15,350.17,348.55,348.63,13823.0,349.15,350.17,348.55,348.63,13823.0
2021-01-22 09:35:00,349.0,349.09,346.62,346.78,5076.0,349.0,349.09,346.62,346.78,5076.0
2021-01-22 09:40:00,346.72,346.9,346.0,346.38,9042.0,346.72,346.9,346.0,346.38,9042.0
2021-01-22 09:45:00,346.63,347.5,346.63,346.83,9422.0,346.63,347.5,346.63,346.83,9422.0
2021-01-22 09:50:00,347.12,347.47,346.84,347.27,6420.0,347.12,347.47,346.84,347.27,6420.0
2021-01-22 09:55:00,346.87,347.31,346.5,346.89,15059.0,346.87,347.31,346.5,346.89,15059.0
2021-01-22 10:00:00,346.86,347.99,346.69,347.46,4948.0,346.86,347.99,346.69,347.46,4948.0
2021-01-22 10:05:00,347.4,347.64,346.68,347.63,4288.0,347.4,347.64,346.68,347.63,4288.0
2021-01-22 10:10:00,347.36,347.69,346.77,347.68,7260.0,347.36,347.69,346.77,347.68,7260.0
2021-01-22 10:15:00,347.4,347.55,346.92,347.54,2800.0,347.4,347.55,346.92,347.54,2800.0
2021-01-22 10:20:00,347.67,347.72,346.54,346.85,7021.0,347.67,347.72,346.54,346.85,7021.0
2021-01-22 10:25:00,346.65,346.71,345.49,345.93,5586.0,346.65,346.71,345.49,345.93,5586.0
2021-01-22 10:30:00,346.26,346.26,345.2,345.31,2670.0,346.26,346.26,345.2,345.31,2670.0
2021-01-22 10:35:00,345.22,345.33,344.42,345.33,11355.0,345.22,345.33,344.42,345.33,11355.0
2021-01-22 10:40:00,345.42,346.0,345.15,345.9,5500.0,345.42,346.0,345.15,345.9,5500.0
2021-01-22 10:45:00,345.71,346.32,345.51,345.72,3118.0,345.71,346.32,345.51,345.72,3118.0
2021-01-22 10:50:00,345.85,346.06,345.65,345.65,1200.0,345.85,346.06,345.65,345.65,1200.0
2021-01-22 10:55:00,345.63,345.82,345.04,345.04,2371.0,345.63,345.82,345.04,345.04,2371.0
2021-01-22 11:00:00,344.9,345.94,344.82,345.94,2326.0,344.9,345.94,344.82,345.94,2326.0
2021-01-22 11:05:00,345.99,345.99,345.51,345.81,4300.0,345.99,345.99,345.51,345.81,4300.0
2021-01-22 11:10:00,345.9,346.32,345.82,346.02,2280.0,345.9,346.32,345.82,346.02,2280.0
2021-01-22 11:15:00,346.09,347.0,345.92,346.79,3939.0,346.09,347.0,345.92,346.79,3939.0
2021-01-22 11:20:00,346.89,346.9,345.89,345.89,3037.0,346.89,346.9,345.89,345.89,3037.0
2021-01-22 11:25:00,345.89,346.48,345.84,346.14,2555.0,345.89,346.48,345.84,346.14,2555.0
2021-01-22 11:30:00,346.31,346.86,346.16,346.86,1474.0,346.31,346.86,346.16,346.86,1474.0
2021-01-22 11:35:00,346.83,347.05,346.52,347.05,2316.0,346.83,347.05,346.52,347.05,2316.0
2021-01-22 11:40:00,347.01,347.51,346.89,346.91,3034.0,347.01,347.51,346.89,346.91,3034.0
2021-01-22 11:45:00,346.88,347.66,346.86,347.66,2634.0,346.88,347.66,346.86,347.66,2634.0
2021-01-22 11:50:00,347.6,348.02,347.27,347.71,3488.0,347.6,348.02,347.27,347.71,3488.0
2021-01-22 11:55:00,347.6,347.89,347.26,347.78,4733.0,347.6,347.89,347.26,347.78,4733.0
2021-01-22 12:00:00,347.92,348.28,347.9,347.9,3348.0,347.92,348.28,347.9,347.9,3348.0
2021-01-22 12:05:00,347.74,347.74,347.07,347.48,3226.0,347.74,347.74,347.07,347.48,3226.0
2021-01-22 12:10:00,347.55,347.73,347.12,347.4,3268.0,347.55,347.73,347.12,347.4,3268.0
2021-01-22 12:15:00,347.49,347.49,347.02,347.02,1500.0,347.49,347.49,347.02,347.02,1500.0
2021-01-22 12:20:00,347.05,347.57,346.97,347.3,3320.0,347.05,347.57,346.97,347.3,3320.0
2021-01-22 12:25:00,347.31,347.44,347.05,347.17,1795.0,347.31,347.44,347.05,347.17,1795.0
2021-01-22 12:30:00,347.32,347.32,346.71,346.86,1572.0,347.32,347.32,346.71,346.86,1572.0
2021-01-22 12:35:00,346.97,347.21,346.92,346.99,1632.0,346.97,347.21,346.92,346.99,1632.0
2021-01-22 12:40:00,346.88,347.23,346.71,346.86,2416.0,346.88,347.23,346.71,346.86,2416.0
2021-01-22 12:45:00,346.95,347.0,346.22,346.7,1957.0,346.95,347.0,346.22,346.7,1957.0
2021-01-22 12:50:00,346.75,346.76,346.6,346.69,1000.0,346.75,346.76,346.6,346.69,1000.0
2021-01-22 12:55:00,346.45,346.6,346.0,346.52,6094.0,346.45,346.6,346.0,346.52,6094.0
2021-01-22 13:00:00,346.5,346.7,346.38,346.7,1800.0,346.5,346.7,346.38,346.7,1800.0
2021-01-22 13:05:00,346.73,346.88,346.35,346.37,7007.0,346.73,346.88,346.35,346.37,7007.0
2021-01-22 13:10:00,346.12,346.79,346.1,346.38,1826.0,346.12,346.79,346.1,346.38,1826.0
2021-01-22 13:15:00,346.45,346.9,346.32,346.57,3562.0,346.45,346.9,346.32,346.57,3562.0
2021-01-22 13:20:00,346.72,346.9,346.35,346.52,2058.0,346.72,346.9,346.35,346.52,2058.0
2021-01-22 13:25:00,346.64,347.3,346.64,347.19,1788.0,346.64,347.3,346.64,347.19,1788.0
2021-01-22 13:30:00,346.96,347.39,346.95,347.23,3105.0,346.96,347.39,346.95,347.23,3105.0
2021-01-22 13:35:00,347.13,347.42,347.0,347.0,3335.0,347.13,347.42,347.0,347.0,3335.0
2021-01-22 13:40:00,346.51,346.79,346.51,346.64,624.0,346.51,346.79,346.51,346.64,624.0
2021-01-22 13:45:00,346.77,347.0,346.49,346.74,3430.0,346.77,347.0,346.49,346.74,3430.0
2021-01-22 13:50:00,346.46,346.46,346.06,346.06,2400.0,346.46,346.46,346.06,346.06,2400.0
2021-01-22 13:55:00,346.0,346.2,345.54,345.6,3335.0,346.0,346.2,345.54,345.6,3335.0
2021-01-22 14:00:00,345.66,346.05,345.5,345.95,2766.0,345.66,346.05,345.5,345.95,2766.0
2021-01-22 14:05:00,345.88,346.12,345.73,346.12,3460.0,345.88,346.12,345.73,346.12,3460.0
2021-01-22 14:10:00,346.16,346.27,345.61,345.99,2530.0,346.16,346.27,345.61,345.99,2530.0
2021-01-22 14:15:00,345.86,346.1,345.6,345.92,6084.0,345.86,346.1,345.6,345.92,6084.0
2021-01-22 14:20:00,345.97,346.33,345.97,346.33,2100.0,345.97,346.33,345.97,346.33,2100.0
2021-01-22 14:25:00,346.18,346.33,345.71,346.33,3398.0,346.18,346.33,345.71,346.33,3398.0
2021-01-22 14:30:00,346.38,346.38,346.01,346.02,1732.0,346.38,346.38,346.01,346.02,1732.0
2021-01-22 14:35:00,346.07,346.39,345.86,346.32,1770.0,346.07,346.39,345.86,346.32,1770.0
2021-01-22 14:40:00,346.26,346.73,346.2,346.65,1663.0,346.26,346.73,346.2,346.65,1663.0
2021-01-22 14:45:00,346.63,346.99,346.63,346.91,2992.0,346.63,346.99,346.63,346.91,2992.0
2021-01-22 14:50:00,346.99,347.38,346.96,347.38,5020.0,346.99,347.38,346.96,347.38,5020.0
2021-01-22 14:55:00,347.29,347.6,347.2,347.33,3500.0,347.29,347.6,347.2,347.33,3500.0
2021-01-22 15:00:00,347.38,347.47,347.05,347.3,2760.0,347.38,347.47,347.05,347.3,2760.0
2021-01-22 15:05:00,347.27,347.71,347.27,347.7,3802.0,347.27,347.71,347.27,347.7,3802.0
2021-01-22 15:10:00,347.75,347.77,347.14,347.46,4137.0,347.75,347.77,347.14,347.46,4137.0
2021-01-22 15:15:00,347.37,347.79,347.07,347.67,10628.0,347.37,347.79,347.07,347.67,10628.0
2021-01-22 15:20:00,347.66,347.91,347.44,347.5,4845.0,347.66,347.91,347.44,347.5,4845.0
2021-01-22 15:25:00,347.25,347.86,347.19,347.75,6651.0,347.25,347.86,347.19,347.75,6651.0
2021-01-22 15:30:00,347.75,347.75,347.12,347.18,4203.0,347.75,347.75,347.12,347.18,4203.0
2021-01-22 15:35:00,347.19,347.48,347.16,347.23,6438.0,347.19,347.48,347.16,347.23,6438.0
2021-01-22 15:40:00,347.2,347.2,346.68,346.94,6721.0,347.2,347.2,346.68,346.94,6721.0
2021-01-22 15:45:00,346.86,347.05,346.4,346.48,6759.0,346.86,347.05,346.4,346.48,6759.0
2021-01-22 15:50:00,346.63,347.01,346.17,346.22,16728.0,346.63,347.01,346.17,346.22,16728.0
2021-01-22 15:55:00,346.28,346.7,346.28,346.49,21879.0,346.28,346.7,346.28,346.49,21879.0
2021-01-25 09:30:00,347.87,348.35,346.5,347.03,32326.0,347.87,348.35,346.5,347.03,32326.0
2021-01-25 09:35:00,347.28,347.65,346.5,347.49,6470.0,347.28,347.65,346.5,347.49,6470.0
2021-01-25 09:40:00,347.68,348.88,346.67,346.67,10186.0,347.68,348.88,346.67,346.67,10186.0
2021-01-25 09:45:00,348.31,349.18,348.29,348.46,2500.0,348.31,349.18,348.29,348.46,2500.0
2021-01-25 09:50:00,348.5,349.5,348.4,348.46,3225.0,348.5,349.5,348.4,348.46,3225.0
2021-01-25 09:55:00,348.81,350.0,348.19,348.76,13598.0,348.81,350.0,348.19,348.76,13598.0
2021-01-25 10:00:00,348.5,348.5,347.14,347.2,3837.0,348.5,348.5,347.14,347.2,3837.0
2021-01-25 10:05:00,347.2,347.44,346.75,347.23,9887.0,347.2,347.44,346.75,347.23,9887.0
2021-01-25 10:10:00,347.23,347.99,347.02,347.67,2315.0,347.23,347.99,347.02,347.67,2315.0
2021-01-25 10:15:00,347.51,347.81,345.26,345.81,9771.0,347.51,347.81,345.26,345.81,9771.0
2021-01-25 10:20:00,345.79,346.39,345.54,345.54,9647.0,345.79,346.39,345.54,345.54,9647.0
2021-01-25 10:25:00,345.6,345.6,344.82,345.35,5284.0,345.6,345.6,344.82,345.35,5284.0
2021-01-25 10:30:00,345.37,345.74,344.71,345.36,4280.0,345.37,345.74,344.71,345.36,4280.0
2021-01-25 10:35:00,345.19,345.66,343.13,343.29,24686.0,345.19,345.66,343.13,343.29,24686.0
2021-01-25 10:40:00,343.25,343.25,342.02,342.02,9828.0,343.25,343.25,342.02,342.02,9828.0
2021-01-25 10:45:00,342.01,343.02,341.43,342.93,15306.0,342.01,343.02,341.43,342.93,15306.0
2021-01-25 10:50:00,342.89,343.69,342.01,342.27,29233.0,342.89,343.69,342.01,342.27,29233.0
2021-01-25 10:55:00,342.26,342.26,340.22,340.23,16320.0,342.26,342.26,340.22,340.23,16320.0
2021-01-25 11:00:00,340.31,341.17,338.01,338.21,22627.0,340.31,341.17,338.01,338.21,22627.0
2021-01-25 11:05:00,338.21,339.02,335.5,335.76,24763.0,338.21,339.02,335.5,335.76,24763.0
2021-01-25 11:10:00,336.13,339.35,335.0,338.99,24442.0,336.13,339.35,335.0,338.99,24442.0
2021-01-25 11:15:00,339.33,340.35,338.21,340.35,12206.0,339.33,340.35,338.21,340.35,12206.0
2021-01-25 11:20:00,340.06,340.5,339.01,340.14,17054.0,340.06,340.5,339.01,340.14,17054.0
2021-01-25 11:25:00,340.04,340.23,338.53,339.66,11729.0,340.04,340.23,338.53,339.66,11729.0
2021-01-25 11:30:00,339.86,341.14,339.14,340.73,10528.0,339.86,341.14,339.14,340.73,10528.0
2021-01-25 11:35:00,340.53,341.07,339.73,340.4,30448.0,340.53,341.07,339.73,340.4,30448.0
2021-01-25 11:40:00,339.77,340.88,339.77,340.58,22244.0,339.77,340.88,339.77,340.58,22244.0
2021-01-25 11:45:00,340.41,340.66,339.23,339.31,44668.0,340.41,340.66,339.23,339.31,44668.0
2021-01-25 11:50:00,339.86,340.42,339.4,340.42,16568.0,339.86,340.42,339.4,340.42,16568.0
2021-01-25 11:55:00,340.68,341.95,340.68,341.43,7089.0,340.68,341.95,340.68,341.43,7089.0
2021-01-25 12:00:00,341.79,342.46,340.9,341.17,14421.0,341.79,342.46,340.9,341.17,14421.0
2021-01-25 12:05:00,341.3,342.21,340.02,342.14,33657.0,341.3,342.21,340.02,342.14,33657.0
2021-01-25 12:10:00,342.34,342.34,339.42,340.15,18071.0,342.34,342.34,339.42,340.15,18071.0
2021-01-25 12:15:00,340.2,340.61,338.52,339.51,16984.0,340.2,340.61,338.52,339.51,16984.0
2021-01-25 12:20:00,339.72,340.33,338.35,338.36,19778.0,339.72,340.33,338.35,338.36,19778.0
2021-01-25 12:25:00,338.36,339.9,338.32,338.33,28829.0,338.36,339.9,338.32,338.33,28829.0
2021-01-25 12:30:00,338.65,339.78,337.82,339.72,11069.0,338.65,339.78,337.82,339.72,11069.0
2021-01-25 12:35:00,339.66,339.7,338.96,339.05,6487.0,339.66,339.7,338.96,339.05,6487.0
2021-01-25 12:40:00,339.41,339.43,338.35,338.35,8401.0,339.41,339.43,338.35,338.35,8401.0
2021-01-25 12:45:00,338.54,339.23,338.4,339.19,5121.0,338.54,339.23,338.4,339.19,5121.0
2021-01-25 12:50:00,339.0,339.03,338.15,338.64,10530.0,339.0,339.03,338.15,338.64,10530.0
2021-01-25 12:55:00,338.77,338.84,338.21,338.21,11769.0,338.77,338.84,338.21,338.21,11769.0
2021-01-25 13:00:00,338.34,338.86,338.21,338.63,10690.0,338.34,338.86,338.21,338.63,10690.0
2021-01-25 13:05:00,338.55,338.7,338.23,338.32,8385.0,338.55,338.7,338.23,338.32,8385.0
2021-01-25 13:10:00,338.31,338.88,338.31,338.66,18026.0,338.31,338.88,338.31,338.66,18026.0
2021-01-25 13:15:00,338.72,338.84,338.25,338.56,3600.0,338.72,338.84,338.25,338.56,3600.0
2021-01-25 13:20:00,338.58,339.19,338.55,338.97,6720.0,338.58,339.19,338.55,338.97,6720.0
2021-01-25 13:25:00,338.79,339.03,338.6,338.6,8162.0,338.79,339.03,338.6,338.6,8162.0
2021-01-25 13:30:00,338.64,338.73,338.25,338.25,4373.0,338.64,338.73,338.25,338.25,4373.0
2021-01-25 13:35:00,338.24,338.67,338.0,338.48,5039.0,338.24,338.67,338.0,338.48,5039.0
2021-01-25 13:40:00,338.39,338.77,338.3,338.4,7423.0,338.39,338.77,338.3,338.4,7423.0
2021-01-25 13:45:00,338.62,338.65,338.21,338.64,5214.0,338.62,338.65,338.21,338.64,5214.0
2021-01-25 13:50:00,338.81,339.3,338.67,338.9,12511.0,338.81,339.3,338.67,338.9,12511.0
2021-01-25 13:55:00,338.85,339.22,338.78,338.82,3101.0,338.85,339.22,338.78,338.82,3101.0
2021-01-25 14:00:00,338.82,338.83,338.45,338.65,3652.0,338.82,338.83,338.45,338.65,3652.0
2021-01-25 14:05:00,338.75,339.15,338.04,338.36,6901.0,338.75,339.15,338.04,338.36,6901.0
2021-01-25 14:10:00,338.23,338.25,337.66,337.66,6391.0,338.23,338.25,337.66,337.66,6391.0
2021-01-25 14:15:00,337.71,337.94,337.59,337.92,5656.0,337.71,337.94,337.59,337.92,5656.0
2021-01-25 14:20:00,337.97,338.0,337.36,337.71,5556.0,337.97,338.0,337.36,337.71,5556.0
2021-01-25 14:25:00,337.63,337.85,337.39,337.85,3610.0,337.63,337.85,337.39,337.85,3610.0
2021-01-25 14:30:00,337.76,338.0,337.58,337.89,7805.0,337.76,338.0,337.58,337.89,7805.0
2021-01-25 14:35:00,337.78,337.84,337.22,337.74,16041.0,337.78,337.84,337.22,337.74,16041.0
2021-01-25 14:40:00,337.68,338.03,337.6,338.0,6199.0,337.68,338.03,337.6,338.0,6199.0
2021-01-25 14:45:00,338.0,338.23,337.84,338.21,17300.0,338.0,338.23,337.84,338.21,17300.0
2021-01-25 14:50:00,338.23,338.35,338.0,338.3,10236.0,338.23,338.35,338.0,338.3,10236.0
2021-01-25 14:55:00,338.3,338.83,338.2,338.46,17198.0,338.3,338.83,338.2,338.46,17198.0
2021-01-25 15:00:00,338.45,338.49,338.0,338.36,28365.0,338.45,338.49,338.0,338.36,28365.0
2021-01-25 15:05:00,338.42,339.36,338.42,339.15,7984.0,338.42,339.36,338.42,339.15,7984.0
2021-01-25 15:10:00,339.06,339.07,337.95,337.95,8041.0,339.06,339.07,337.95,337.95,8041.0
2021-01-25 15:15:00,337.97,338.47,337.51,338.46,14814.0,337.97,338.47,337.51,338.46,14814.0
2021-01-25 15:20:00,338.41,340.39,338.26,339.29,36531.0,338.41,340.39,338.26,339.29,36531.0
2021-01-25 15:25:00,339.38,339.65,339.05,339.1,9254.0,339.38,339.65,339.05,339.1,9254.0
2021-01-25 15:30:00,339.06,339.54,338.79,339.17,10560.0,339.06,339.54,338.79,339.17,10560.0
2021-01-25 15:35:00,339.21,339.31,338.46,338.93,29033.0,339.21,339.31,338.46,338.93,29033.0
2021-01-25 15:40:00,338.79,340.16,338.79,340.03,27145.0,338.79,340.16,338.79,340.03,27145.0
2021-01-25 15:45:00,340.11,340.17,339.58,339.89,32781.0,340.11,340.17,339.58,339.89,32781.0
2021-01-25 15:50:00,339.89,340.7,339.66,340.47,51172.0,339.89,340.7,339.66,340.47,51172.0
2021-01-25 15:55:00,340.49,340.5,339.83,340.0,81150.0,340.49,340.5,339.83,340.0,81150.0
2021-01-26 09:30:00,340.5,340.5,332.61,335.0,74945.0,340.5,340.5,332.61,335.0,74945.0
2021-01-26 09:35:00,335.43,336.86,334.29,335.14,26330.0,335.43,336.86,334.29,335.14,26330.0
2021-01-26 09:40:00,335.18,337.3,334.92,336.87,15781.0,335.18,337.3,334.92,336.87,15781.0
2021-01-26 09:45:00,336.88,336.91,335.0,335.36,14619.0,336.88,336.91,335.0,335.36,14619.0
2021-01-26 09:50:00,335.14,335.33,334.2,334.84,20451.0,335.14,335.33,334.2,334.84,20451.0
2021-01-26 09:55:00,334.87,335.03,333.5,333.59,21156.0,334.87,335.03,333.5,333.59,21156.0
2021-01-26 10:00:00,333.5,334.82,333.3,334.61,28912.0,333.5,334.82,333.3,334.61,28912.0
2021-01-26 10:05:00,334.8,335.19,333.27,333.27,12317.0,334.8,335.19,333.27,333.27,12317.0
2021-01-26 10:10:00,333.2,333.25,331.43,331.48,33560.0,333.2,333.25,331.43,331.48,33560.0
2021-01-26 10:15:00,331.44,332.85,330.85,332.14,33496.0,331.44,332.85,330.85,332.14,33496.0
2021-01-26 10:20:00,332.19,332.25,330.08,330.63,37391.0,332.19,332.25,330.08,330.63,37391.0
2021-01-26 10:25:00,330.44,332.11,330.38,331.31,39857.0,330.44,332.11,330.38,331.31,39857.0
2021-01-26 10:30:00,331.49,332.76,330.98,332.7,37171.0,331.49,332.76,330.98,332.7,37171.0
2021-01-26 10:35:00,332.8,333.39,331.95,332.04,20098.0,332.8,333.39,331.95,332.04,20098.0
2021-01-26 10:40:00,331.93,333.05,331.73,332.58,26734.0,331.93,333.05,331.73,332.58,26734.0
2021-01-26 10:45:00,332.58,333.27,332.43,333.04,7014.0,332.58,333.27,332.43,333.04,7014.0
2021-01-26 10:50:00,333.29,333.47,332.37,332.37,16054.0,333.29,333.47,332.37,332.37,16054.0
2021-01-26 10:55:00,332.32,332.39,331.38,331.38,14117.0,332.32,332.39,331.38,331.38,14117.0
2021-01-26 11:00:00,331.42,332.41,331.16,332.41,9787.0,331.42,332.41,331.16,332.41,9787.0
2021-01-26 11:05:00,332.5,333.67,332.11,332.46,30613.0,332.5,333.67,332.11,332.46,30613.0
2021-01-26 11:10:00,332.67,332.67,331.87,332.51,26393.0,332.67,332.67,331.87,332.51,26393.0
2021-01-26 11:15:00,332.65,333.48,332.65,333.23,7095.0,332.65,333.48,332.65,333.23,7095.0
2021-01-26 11:20:00,333.41,333.6,332.68,332.69,8102.0,333.41,333.6,332.68,332.69,8102.0
2021-01-26 11:25:00,332.65,332.66,331.25,331.43,5103.0,332.65,332.66,331.25,331.43,5103.0
2021-01-26 11:30:00,331.12,332.37,331.12,332.19,8008.0,331.12,332.37,331.12,332.19,8008.0
2021-01-26 11:35:00,332.08,332.29,331.05,331.95,17480.0,332.08,332.29,331.05,331.95,17480.0
2021-01-26 11:40:00,331.83,331.95,331.2,331.2,6770.0,331.83,331.95,331.2,331.2,6770.0
2021-01-26 11:45:00,331.0,331.92,330.89,331.36,10550.0,331.0,331.92,330.89,331.36,10550.0
2021-01-26 11:50:00,331.53,332.14,331.28,331.63,12845.0,331.53,332.14,331.28,331.63,12845.0
2021-01-26 11:55:00,331.57,331.58,330.86,331.09,16819.0,331.57,331.58,330.86,331.09,16819.0
2021-01-26 12:00:00,331.13,332.95,331.03,332.42,21461.0,331.13,332.95,331.03,332.42,21461.0
2021-01-26 12:05:00,332.32,332.32,331.71,331.88,4781.0,332.32,332.32,331.71,331.88,4781.0
2021-01-26 12:10:00,332.21,332.77,332.2,332.4,4825.0,332.21,332.77,332.2,332.4,4825.0
2021-01-26 12:15:00,332.34,332.66,332.17,332.61,5401.0,332.34,332.66,332.17,332.61,5401.0
2021-01-26 12:20:00,332.76,332.76,332.21,332.41,5300.0,332.76,332.76,332.21,332.41,5300.0
2021-01-26 12:25:00,332.3,332.33,331.89,332.15,4800.0,332.3,332.33,331.89,332.15,4800.0
2021-01-26 12:30:00,332.15,332.25,331.43,331.43,10049.0,332.15,332.25,331.43,331.43,10049.0
2021-01-26 12:35:00,331.48,331.57,330.76,331.18,13275.0,331.48,331.57,330.76,331.18,13275.0
2021-01-26 12:40:00,331.09,331.4,330.81,331.18,7491.0,331.09,331.4,330.81,331.18,7491.0
2021-01-26 12:45:00,331.04,331.5,331.03,331.22,5450.0,331.04,331.5,331.03,331.22,5450.0
2021-01-26 12:50:00,331.26,331.49,331.24,331.29,6173.0,331.26,331.49,331.24,331.29,6173.0
2021-01-26 12:55:00,331.25,331.29,330.78,330.79,6586.0,331.25,331.29,330.78,330.79,6586.0
2021-01-26 13:00:00,330.81,331.01,330.1,330.19,11684.0,330.81,331.01,330.1,330.19,11684.0
2021-01-26 13:05:00,330.12,331.52,330.03,331.4,9461.0,330.12,331.52,330.03,331.4,9461.0
2021-01-26 13:10:00,331.5,331.98,331.3,331.98,3833.0,331.5,331.98,331.3,331.98,3833.0
2021-01-26 13:15:00,331.87,332.0,331.5,331.59,9306.0,331.87,332.0,331.5,331.59,9306.0
2021-01-26 13:20:00,331.56,331.62,330.35,330.68,8312.0,331.56,331.62,330.35,330.68,8312.0
2021-01-26 13:25:00,330.6,331.41,330.49,331.24,7400.0,330.6,331.41,330.49,331.24,7400.0
2021-01-26 13:30:00,331.3,331.48,330.82,330.92,9405.0,331.3,331.48,330.82,330.92,9405.0
2021-01-26 13:35:00,330.93,331.04,330.61,330.7,10369.0,330.93,331.04,330.61,330.7,10369.0
2021-01-26 13:40:00,330.82,331.08,330.82,330.91,5129.0,330.82,331.08,330.82,330.91,5129.0
2021-01-26 13:45:00,330.88,330.95,330.51,330.71,5443.0,330.88,330.95,330.51,330.71,5443.0
2021-01-26 13:50:00,330.72,330.8,330.38,330.39,9619.0,330.72,330.8,330.38,330.39,9619.0
2021-01-26 13:55:00,330.39,330.5,329.46,330.5,32883.0,330.39,330.5,329.46,330.5,32883.0
2021-01-26 14:00:00,330.44,331.45,330.44,331.14,4742.0,330.44,331.45,330.44,331.14,4742.0
2021-01-26 14:05:00,331.14,331.75,331.06,331.6,6147.0,331.14,331.75,331.06,331.6,6147.0
2021-01-26 14:10:00,331.6,332.25,331.59,331.81,4672.0,331.6,332.25,331.59,331.81,4672.0
2021-01-26 14:15:00,331.82,331.93,331.24,331.35,8013.0,331.82,331.93,331.24,331.35,8013.0
2021-01-26 14:20:00,331.39,331.55,331.13,331.14,4649.0,331.39,331.55,331.13,331.14,4649.0
2021-01-26 14:25:00,331.14,331.69,330.21,330.36,27345.0,331.14,331.69,330.21,330.36,27345.0
2021-01-26 14:30:00,330.32,330.5,329.83,330.29,11932.0,330.32,330.5,329.83,330.29,11932.0
2021-01-26 14:35:00,330.36,330.66,330.15,330.18,7369.0,330.36,330.66,330.15,330.18,7369.0
2021-01-26 14:40:00,330.2,330.31,329.1,329.16,26765.0,330.2,330.31,329.1,329.16,26765.0
2021-01-26 14:45:00,329.05,330.0,328.65,329.92,18444.0,329.05,330.0,328.65,329.92,18444.0
2021-01-26 14:50:00,329.82,329.95,329.37,329.37,9967.0,329.82,329.95,329.37,329.37,9967.0
2021-01-26 14:55:00,329.58,330.4,329.5,330.18,10122.0,329.58,330.4,329.5,330.18,10122.0
2021-01-26 15:00:00,330.08,330.8,329.89,330.64,11401.0,330.08,330.8,329.89,330.64,11401.0
2021-01-26 15:05:00,330.61,330.7,330.21,330.68,8197.0,330.61,330.7,330.21,330.68,8197.0
2021-01-26 15:10:00,330.82,331.0,330.61,330.97,13263.0,330.82,331.0,330.61,330.97,13263.0
2021-01-26 15:15:00,330.97,330.97,329.67,329.67,13404.0,330.97,330.97,329.67,329.67,13404.0
2021-01-26 15:20:00,329.6,329.63,328.76,328.79,16387.0,329.6,329.63,328.76,328.79,16387.0
2021-01-26 15:25:00,329.08,329.77,328.98,329.69,17230.0,329.08,329.77,328.98,329.69,17230.0
2021-01-26 15:30:00,329.66,330.39,329.56,330.0,14753.0,329.66,330.39,329.56,330.0,14753.0
2021-01-26 15:35:00,329.95,330.24,329.75,329.87,21206.0,329.95,330.24,329.75,329.87,21206.0
2021-01-26 15:40:00,329.86,330.45,329.78,330.45,17831.0,329.86,330.45,329.78,330.45,17831.0
2021-01-26 15:45:00,330.53,331.0,329.67,329.67,22199.0,330.53,331.0,329.67,329.67,22199.0
2021-01-26 15:50:00,329.76,330.28,329.33,329.63,27831.0,329.76,330.28,329.33,329.63,27831.0
2021-01-26 15:55:00,329.73,330.71,329.73,330.54,55894.0,329.73,330.71,329.73,330.54,55894.0
2021-01-27 09:30:00,325.5,325.88,317.76,318.0,86449.0,325.5,325.88,317.76,318.0,86449.0
2021-01-27 09:35:00,318.67,318.86,312.9,315.45,80941.0,318.67,318.86,312.9,315.45,80941.0
2021-01-27 09:40:00,315.96,319.32,314.81,319.15,45375.0,315.96,319.32,314.81,319.15,45375.0
2021-01-27 09:45:00,318.89,320.82,317.61,318.5,31645.0,318.89,320.82,317.61,318.5,31645.0
2021-01-27 09:50:00,318.42,319.28,315.17,315.17,23839.0,318.42,319.28,315.17,315.17,23839.0
2021-01-27 09:55:00,315.51,321.41,315.51,320.39,39990.0,315.51,321.41,315.51,320.39,39990.0
2021-01-27 10:00:00,320.55,324.35,319.15,324.31,30813.0,320.55,324.35,319.15,324.31,30813.0
2021-01-27 10:05:00,324.32,325.3,323.19,325.07,29421.0,324.32,325.3,323.19,325.07,29421.0
2021-01-27 10:10:00,325.2,325.53,324.15,325.51,23192.0,325.2,325.53,324.15,325.51,23192.0
2021-01-27 10:15:00,325.69,325.69,324.11,325.18,13604.0,325.69,325.69,324.11,325.18,13604.0
2021-01-27 10:20:00,325.33,326.99,324.97,326.9,21774.0,325.33,326.99,324.97,326.9,21774.0
2021-01-27 10:25:00,326.99,328.99,326.48,328.16,44328.0,326.99,328.99,326.48,328.16,44328.0
2021-01-27 10:30:00,327.87,328.08,326.05,327.25,18686.0,327.87,328.08,326.05,327.25,18686.0
2021-01-27 10:35:00,326.59,327.14,326.08,327.14,10468.0,326.59,327.14,326.08,327.14,10468.0
2021-01-27 10:40:00,327.1,327.72,326.8,327.21,14843.0,327.1,327.72,326.8,327.21,14843.0
2021-01-27 10:45:00,327.15,327.54,326.05,326.29,11170.0,327.15,327.54,326.05,326.29,11170.0
2021-01-27 10:50:00,326.57,327.99,326.53,327.44,30691.0,326.57,327.99,326.53,327.44,30691.0
2021-01-27 10:55:00,327.53,328.07,326.92,327.06,10895.0,327.53,328.07,326.92,327.06,10895.0
2021-01-27 11:00:00,326.8,327.15,326.02,326.42,12704.0,326.8,327.15,326.02,326.42,12704.0
2021-01-27 11:05:00,326.38,326.66,325.41,326.63,8693.0,326.38,326.66,325.41,326.63,8693.0
2021-01-27 11:10:00,326.69,327.2,324.65,327.2,10969.0,326.69,327.2,324.65,327.2,10969.0
2021-01-27 11:15:00,326.64,326.64,325.18,325.85,7249.0,326.64,326.64,325.18,325.85,7249.0
2021-01-27 11:20:00,325.91,327.2,325.3,327.2,8070.0,325.91,327.2,325.3,327.2,8070.0
2021-01-27 11:25:00,327.21,327.76,326.41,326.41,11387.0,327.21,327.76,326.41,326.41,11387.0
2021-01-27 11:30:00,326.82,327.05,325.93,326.59,7316.0,326.82,327.05,325.93,326.59,7316.0
2021-01-27 11:35:00,326.59,327.74,326.43,327.38,9281.0,326.59,327.74,326.43,327.38,9281.0
2021-01-27 11:40:00,327.19,328.29,326.6,326.6,12176.0,327.19,328.29,326.6,326.6,12176.0
2021-01-27 11:45:00,326.6,327.59,326.26,327.28,9111.0,326.6,327.59,326.26,327.28,9111.0
2021-01-27 11:50:00,327.25,327.29,326.4,327.15,5110.0,327.25,327.29,326.4,327.15,5110.0
2021-01-27 11:55:00,327.18,327.39,326.18,326.59,11869.0,327.18,327.39,326.18,326.59,11869.0
2021-01-27 12:00:00,326.61,326.97,325.56,325.57,18777.0,326.61,326.97,325.56,325.57,18777.0
2021-01-27 12:05:00,325.68,326.67,325.67,326.34,8459.0,325.68,326.67,325.67,326.34,8459.0
2021-01-27 12:10:00,326.47,328.01,326.46,327.51,8627.0,326.47,328.01,326.46,327.51,8627.0
2021-01-27 12:15:00,327.55,329.29,327.36,328.63,13479.0,327.55,329.29,327.36,328.63,13479.0
2021-01-27 12:20:00,328.83,329.66,328.54,329.66,9530.0,328.83,329.66,328.54,329.66,9530.0
2021-01-27 12:25:00,329.6,330.6,329.07,330.46,13397.0,329.6,330.6,329.07,330.46,13397.0
2021-01-27 12:30:00,330.29,330.58,329.03,329.3,60938.0,330.29,330.58,329.03,329.3,60938.0
2021-01-27 12:35:00,329.42,329.42,328.31,328.94,6024.0,329.42,329.42,328.31,328.94,6024.0
2021-01-27 12:40:00,328.95,330.45,328.84,330.37,11533.0,328.95,330.45,328.84,330.37,11533.0
2021-01-27 12:45:00,330.38,330.73,329.83,330.15,10649.0,330.38,330.73,329.83,330.15,10649.0
2021-01-27 12:50:00,330.15,330.27,329.89,330.2,11701.0,330.15,330.27,329.89,330.2,11701.0
2021-01-27 12:55:00,330.37,330.6,329.91,330.19,8170.0,330.37,330.6,329.91,330.19,8170.0
2021-01-27 13:00:00,330.07,330.34,329.65,330.15,15878.0,330.07,330.34,329.65,330.15,15878.0
2021-01-27 13:05:00,330.12,330.3,329.81,330.08,7173.0,330.12,330.3,329.81,330.08,7173.0
2021-01-27 13:10:00,330.24,330.42,329.67,330.19,16451.0,330.24,330.42,329.67,330.19,16451.0
2021-01-27 13:15:00,330.03,330.3,329.72,329.75,10289.0,330.03,330.3,329.72,329.75,10289.0
2021-01-27 13:20:00,329.75,330.73,329.58,330.57,21974.0,329.75,330.73,329.58,330.57,21974.0
2021-01-27 13:25:00,330.73,331.26,330.27,330.52,11827.0,330.73,331.26,330.27,330.52,11827.0
2021-01-27 13:30:00,330.37,330.5,329.86,330.44,8506.0,330.37,330.5,329.86,330.44,8506.0
2021-01-27 13:35:00,330.38,330.99,330.35,330.98,6562.0,330.38,330.99,330.35,330.98,6562.0
2021-01-27 13:40:00,330.99,330.99,330.32,330.32,6060.0,330.99,330.99,330.32,330.32,6060.0
2021-01-27 13:45:00,330.18,330.92,330.0,330.92,8005.0,330.18,330.92,330.0,330.92,8005.0
2021-01-27 13:50:00,330.82,331.49,330.26,330.66,17653.0,330.82,331.49,330.26,330.66,17653.0
2021-01-27 13:55:00,330.66,330.66,329.63,330.31,8610.0,330.66,330.66,329.63,330.31,8610.0
2021-01-27 14:00:00,330.15,331.2,330.15,331.2,9791.0,330.15,331.2,330.15,331.2,9791.0
2021-01-27 14:05:00,331.12,331.37,330.4,331.17,13915.0,331.12,331.37,330.4,331.17,13915.0
2021-01-27 14:10:00,331.1,331.28,330.21,330.38,7463.0,331.1,331.28,330.21,330.38,7463.0
2021-01-27 14:15:00,330.24,330.24,329.32,329.69,8560.0,330.24,330.24,329.32,329.69,8560.0
2021-01-27 14:20:00,329.8,330.05,329.22,329.34,5794.0,329.8,330.05,329.22,329.34,5794.0
2021-01-27 14:25:00,329.22,329.48,328.37,328.37,9350.0,329.22,329.48,328.37,328.37,9350.0
2021-01-27 14:30:00,328.37,328.79,328.04,328.59,6764.0,328.37,328.79,328.04,328.59,6764.0
2021-01-27 14:35:00,328.35,329.0,327.87,328.68,10438.0,328.35,329.0,327.87,328.68,10438.0
2021-01-27 14:40:00,328.41,328.83,327.82,328.48,11616.0,328.41,328.83,327.82,328.48,11616.0
2021-01-27 14:45:00,328.7,329.4,327.07,327.27,8593.0,328.7,329.4,327.07,327.27,8593.0
2021-01-27 14:50:00,327.12,327.73,326.26,327.17,7376.0,327.12,327.73,326.26,327.17,7376.0
2021-01-27 14:55:00,326.93,327.72,326.49,327.38,9400.0,326.93,327.72,326.49,327.38,9400.0
2021-01-27 15:00:00,327.2,327.51,326.46,326.91,8826.0,327.2,327.51,326.46,326.91,8826.0
2021-01-27 15:05:00,327.12,327.67,326.63,326.82,12437.0,327.12,327.67,326.63,326.82,12437.0
2021-01-27 15:10:00,326.94,327.11,326.04,326.89,5041.0,326.94,327.11,326.04,326.89,5041.0
2021-01-27 15:15:00,326.94,327.8,326.72,327.11,14643.0,326.94,327.8,326.72,327.11,14643.0
2021-01-27 15:20:00,327.07,328.02,327.0,327.36,27472.0,327.07,328.02,327.0,327.36,27472.0
2021-01-27 15:25:00,327.36,327.82,326.97,327.5,19942.0,327.36,327.82,326.97,327.5,19942.0
2021-01-27 15:30:00,327.72,328.2,327.04,328.05,10310.0,327.72,328.2,327.04,328.05,10310.0
2021-01-27 15:35:00,327.66,328.91,327.37,328.61,16815.0,327.66,328.91,327.37,328.61,16815.0
2021-01-27 15:40:00,328.63,329.44,328.21,329.03,17642.0,328.63,329.44,328.21,329.03,17642.0
2021-01-27 15:45:00,329.01,329.71,328.76,329.27,28633.0,329.01,329.71,328.76,329.27,28633.0
2021-01-27 15:50:00,329.08,329.43,328.06,328.54,25170.0,329.08,329.43,328.06,328.54,25170.0
2021-01-27 15:55:00,328.35,330.33,328.35,329.93,83759.0,328.35,330.33,328.35,329.93,83759.0
2021-01-28 09:30:00,330.44,332.4,328.7,329.52,40177.0,330.44,332.4,328.7,329.52,40177.0
2021-01-28 09:35:00,329.98,332.17,329.97,331.01,14508.0,329.98,332.17,329.97,331.01,14508.0
2021-01-28 09:40:00,331.23,332.11,330.87,331.97,15952.0,331.23,332.11,330.87,331.97,15952.0
2021-01-28 09:45:00,331.92,332.0,330.58,332.0,19084.0,331.92,332.0,330.58,332.0,19084.0
2021-01-28 09:50:00,332.4,333.15,332.19,332.49,8952.0,332.4,333.15,332.19,332.49,8952.0
2021-01-28 09:55:00,332.3,333.97,331.15,332.89,18904.0,332.3,333.97,331.15,332.89,18904.0
2021-01-28 10:00:00,332.44,333.18,330.83,331.71,10336.0,332.44,333.18,330.83,331.71,10336.0
2021-01-28 10:05:00,331.7,333.44,331.43,332.83,9349.0,331.7,333.44,331.43,332.83,9349.0
2021-01-28 10:10:00,333.14,333.97,332.3,332.76,9924.0,333.14,333.97,332.3,332.76,9924.0
2021-01-28 10:15:00,333.58,334.0,332.7,333.21,7029.0,333.58,334.0,332.7,333.21,7029.0
2021-01-28 10:20:00,332.92,333.42,331.48,331.83,18868.0,332.92,333.42,331.48,331.83,18868.0
2021-01-28 10:25:00,331.86,333.17,331.42,332.69,9924.0,331.86,333.17,331.42,332.69,9924.0
2021-01-28 10:30:00,332.9,333.39,331.09,332.38,21560.0,332.9,333.39,331.09,332.38,21560.0
2021-01-28 10:35:00,332.15,333.43,332.02,332.68,9972.0,332.15,333.43,332.02,332.68,9972.0
2021-01-28 10:40:00,333.01,333.01,331.24,332.24,14758.0,333.01,333.01,331.24,332.24,14758.0
2021-01-28 10:45:00,332.4,333.21,332.4,333.0,9076.0,332.4,333.21,332.4,333.0,9076.0
2021-01-28 10:50:00,332.96,333.0,331.9,331.97,13050.0,332.96,333.0,331.9,331.97,13050.0
2021-01-28 10:55:00,332.22,332.26,331.18,331.76,16093.0,332.22,332.26,331.18,331.76,16093.0
2021-01-28 11:00:00,331.46,334.47,331.45,334.4,20682.0,331.46,334.47,331.45,334.4,20682.0
2021-01-28 11:05:00,334.5,334.59,333.62,333.92,25685.0,334.5,334.59,333.62,333.92,25685.0
2021-01-28 11:10:00,333.81,334.25,332.63,332.84,30728.0,333.81,334.25,332.63,332.84,30728.0
2021-01-28 11:15:00,332.83,334.11,332.14,333.69,42976.0,332.83,334.11,332.14,333.69,42976.0
2021-01-28 11:20:00,333.86,334.19,333.5,334.19,24486.0,333.86,334.19,333.5,334.19,24486.0
2021-01-28 11:25:00,333.85,334.82,333.47,334.56,12978.0,333.85,334.82,333.47,334.56,12978.0
2021-01-28 11:30:00,334.56,335.13,334.3,334.65,16170.0,334.56,335.13,334.3,334.65,16170.0
2021-01-28 11:35:00,334.53,334.85,334.4,334.43,6650.0,334.53,334.85,334.4,334.43,6650.0
2021-01-28 11:40:00,334.5,334.98,334.32,334.89,4095.0,334.5,334.98,334.32,334.89,4095.0
2021-01-28 11:45:00,334.99,335.12,333.72,334.15,5717.0,334.99,335.12,333.72,334.15,5717.0
2021-01-28 11:50:00,334.53,335.14,334.53,334.98,6986.0,334.53,335.14,334.53,334.98,6986.0
2021-01-28 11:55:00,335.04,336.5,335.04,335.83,8803.0,335.04,336.5,335.04,335.83,8803.0
2021-01-28 12:00:00,336.02,336.34,335.36,335.37,5643.0,336.02,336.34,335.36,335.37,5643.0
2021-01-28 12:05:00,335.71,336.16,335.2,335.77,8067.0,335.71,336.16,335.2,335.77,8067.0
2021-01-28 12:10:00,335.77,335.77,333.66,333.86,15155.0,335.77,335.77,333.66,333.86,15155.0
2021-01-28 12:15:00,334.06,334.82,334.0,334.19,6556.0,334.06,334.82,334.0,334.19,6556.0
2021-01-28 12:20:00,334.07,335.23,333.89,334.84,6233.0,334.07,335.23,333.89,334.84,6233.0
2021-01-28 12:25:00,334.84,334.89,333.99,334.36,14795.0,334.84,334.89,333.99,334.36,14795.0
2021-01-28 12:30:00,334.56,334.67,333.83,334.28,11770.0,334.56,334.67,333.83,334.28,11770.0
2021-01-28 12:35:00,334.28,334.62,333.83,334.07,19919.0,334.28,334.62,333.83,334.07,19919.0
2021-01-28 12:40:00,333.91,334.0,333.65,333.87,10904.0,333.91,334.0,333.65,333.87,10904.0
2021-01-28 12:45:00,334.07,334.57,333.98,334.4,7620.0,334.07,334.57,333.98,334.4,7620.0
2021-01-28 12:50:00,334.38,334.48,333.88,334.21,12928.0,334.38,334.48,333.88,334.21,12928.0
2021-01-28 12:55:00,334.19,334.43,333.82,334.0,13980.0,334.19,334.43,333.82,334.0,13980.0
2021-01-28 13:00:00,334.01,334.16,333.74,334.16,13411.0,334.01,334.16,333.74,334.16,13411.0
2021-01-28 13:05:00,333.76,334.09,332.59,332.59,14720.0,333.76,334.09,332.59,332.59,14720.0
2021-01-28 13:10:00,332.92,332.92,331.5,331.7,14907.0,332.92,332.92,331.5,331.7,14907.0
2021-01-28 13:15:00,331.67,332.32,331.36,332.3,9811.0,331.67,332.32,331.36,332.3,9811.0
2021-01-28 13:20:00,332.3,332.3,331.71,331.99,7306.0,332.3,332.3,331.71,331.99,7306.0
2021-01-28 13:25:00,332.17,332.26,331.68,332.16,9924.0,332.17,332.26,331.68,332.16,9924.0
2021-01-28 13:30:00,332.06,332.16,331.73,332.0,9125.0,332.06,332.16,331.73,332.0,9125.0
2021-01-28 13:35:00,332.11,332.61,332.01,332.05,15815.0,332.11,332.61,332.01,332.05,15815.0
2021-01-28 13:40:00,332.06,333.3,331.99,333.25,8838.0,332.06,333.3,331.99,333.25,8838.0
2021-01-28 13:45:00,333.07,333.07,332.39,332.75,19678.0,333.07,333.07,332.39,332.75,19678.0
2021-01-28 13:50:00,332.58,332.77,331.75,331.77,10811.0,332.58,332.77,331.75,331.77,10811.0
2021-01-28 13:55:00,331.77,332.07,331.5,331.78,14227.0,331.77,332.07,331.5,331.78,14227.0
2021-01-28 14:00:00,331.89,331.89,331.17,331.49,5740.0,331.89,331.89,331.17,331.49,5740.0
2021-01-28 14:05:00,331.31,331.33,330.35,330.38,9060.0,331.31,331.33,330.35,330.38,9060.0
2021-01-28 14:10:00,330.23,331.45,330.04,330.75,17806.0,330.23,331.45,330.04,330.75,17806.0
2021-01-28 14:15:00,330.49,331.05,330.21,330.33,9574.0,330.49,331.05,330.21,330.33,9574.0
2021-01-28 14:20:00,330.38,330.67,330.0,330.41,7819.0,330.38,330.67,330.0,330.41,7819.0
2021-01-28 14:25:00,330.49,331.76,330.4,331.59,6748.0,330.49,331.76,330.4,331.59,6748.0
2021-01-28 14:30:00,331.56,332.66,331.54,332.11,8350.0,331.56,332.66,331.54,332.11,8350.0
2021-01-28 14:35:00,332.01,332.01,330.88,331.43,7441.0,332.01,332.01,330.88,331.43,7441.0
2021-01-28 14:40:00,331.54,331.88,331.18,331.88,5217.0,331.54,331.88,331.18,331.88,5217.0
2021-01-28 14:45:00,331.82,332.5,331.66,332.07,21796.0,331.82,332.5,331.66,332.07,21796.0
2021-01-28 14:50:00,332.47,332.61,331.9,331.95,4850.0,332.47,332.61,331.9,331.95,4850.0
2021-01-28 14:55:00,331.94,332.73,331.58,332.49,11269.0,331.94,332.73,331.58,332.49,11269.0
2021-01-28 15:00:00,332.5,332.71,331.87,332.52,8225.0,332.5,332.71,331.87,332.52,8225.0
2021-01-28 15:05:00,332.51,333.1,332.29,332.3,7671.0,332.51,333.1,332.29,332.3,7671.0
2021-01-28 15:10:00,332.26,332.45,331.97,332.45,4905.0,332.26,332.45,331.97,332.45,4905.0
2021-01-28 15:15:00,332.35,332.52,331.28,331.52,12027.0,332.35,332.52,331.28,331.52,12027.0
2021-01-28 15:20:00,331.65,332.47,331.47,332.47,8475.0,331.65,332.47,331.47,332.47,8475.0
2021-01-28 15:25:00,332.72,332.87,332.11,332.11,7360.0,332.72,332.87,332.11,332.11,7360.0
2021-01-28 15:30:00,332.12,332.85,331.27,331.61,14858.0,332.12,332.85,331.27,331.61,14858.0
2021-01-28 15:35:00,331.73,332.66,331.32,332.49,11770.0,331.73,332.66,331.32,332.49,11770.0
2021-01-28 15:40:00,332.36,332.7,332.27,332.43,16992.0,332.36,332.7,332.27,332.43,16992.0
2021-01-28 15:45:00,332.36,332.36,330.99,331.24,16247.0,332.36,332.36,330.99,331.24,16247.0
2021-01-28 15:50:00,331.12,331.91,330.52,331.91,39640.0,331.12,331.91,330.52,331.91,39640.0
2021-01-28 15:55:00,331.61,331.65,330.0,330.0,54206.0,331.61,331.65,330.0,330.0,54206.0
2021-01-29 09:30:00,327.85,328.94,325.01,326.41,37890.0,327.85,328.94,325.01,326.41,37890.0
2021-01-29 09:35:00,326.0,326.15,324.5,324.5,18161.0,326.0,326.15,324.5,324.5,18161.0
2021-01-29 09:40:00,324.06,324.79,323.31,323.67,14648.0,324.06,324.79,323.31,323.67,14648.0
2021-01-29 09:45:00,325.0,326.73,324.34,326.55,7413.0,325.0,326.73,324.34,326.55,7413.0
2021-01-29 09:50:00,326.32,326.33,324.61,324.72,10216.0,326.32,326.33,324.61,324.72,10216.0
2021-01-29 09:55:00,324.8,326.82,324.8,326.25,4321.0,324.8,326.82,324.8,326.25,4321.0
2021-01-29 10:00:00,326.46,326.62,325.52,326.2,4501.0,326.46,326.62,325.52,326.2,4501.0
2021-01-29 10:05:00,326.28,326.35,324.6,326.17,7559.0,326.28,326.35,324.6,326.17,7559.0
2021-01-29 10:10:00,326.17,327.38,326.16,326.69,7783.0,326.17,327.38,326.16,326.69,7783.0
2021-01-29 10:15:00,326.58,326.65,325.96,326.28,4977.0,326.58,326.65,325.96,326.28,4977.0
2021-01-29 10:20:00,326.24,327.11,326.23,326.9,8978.0,326.24,327.11,326.23,326.9,8978.0
2021-01-29 10:25:00,326.84,327.44,326.62,327.44,4927.0,326.84,327.44,326.62,327.44,4927.0
2021-01-29 10:30:00,327.47,327.62,326.85,327.38,7502.0,327.47,327.62,326.85,327.38,7502.0
2021-01-29 10:35:00,327.37,328.35,327.37,327.89,21888.0,327.37,328.35,327.37,327.89,21888.0
2021-01-29 10:40:00,328.15,328.27,326.8,327.49,3740.0,328.15,328.27,326.8,327.49,3740.0
2021-01-29 10:45:00,327.49,327.64,326.84,327.49,6040.0,327.49,327.64,326.84,327.49,6040.0
2021-01-29 10:50:00,327.25,328.63,327.25,327.27,4466.0,327.25,328.63,327.25,327.27,4466.0
2021-01-29 10:55:00,327.4,327.93,327.16,327.85,3482.0,327.4,327.93,327.16,327.85,3482.0
2021-01-29 11:00:00,327.91,328.52,327.36,327.36,4325.0,327.91,328.52,327.36,327.36,4325.0
2021-01-29 11:05:00,327.57,328.42,327.23,328.41,7376.0,327.57,328.42,327.23,328.41,7376.0
2021-01-29 11:10:00,328.21,328.21,326.34,326.81,2905.0,328.21,328.21,326.34,326.81,2905.0
2021-01-29 11:15:00,326.79,326.79,325.61,326.09,5784.0,326.79,326.79,325.61,326.09,5784.0
2021-01-29 11:20:00,326.07,326.96,325.82,326.66,11918.0,326.07,326.96,325.82,326.66,11918.0
2021-01-29 11:25:00,326.78,328.0,326.13,326.35,6868.0,326.78,328.0,326.13,326.35,6868.0
2021-01-29 11:30:00,326.58,326.86,325.72,325.75,5277.0,326.58,326.86,325.72,325.75,5277.0
2021-01-29 11:35:00,325.96,326.12,324.52,325.47,7731.0,325.96,326.12,324.52,325.47,7731.0
2021-01-29 11:40:00,325.39,327.03,325.39,327.03,2361.0,325.39,327.03,325.39,327.03,2361.0
2021-01-29 11:45:00,327.04,327.05,326.49,326.8,2400.0,327.04,327.05,326.49,326.8,2400.0
2021-01-29 11:50:00,326.9,327.64,326.82,326.82,2750.0,326.9,327.64,326.82,326.82,2750.0
2021-01-29 11:55:00,327.01,328.0,327.0,327.74,2636.0,327.01,328.0,327.0,327.74,2636.0
2021-01-29 12:00:00,327.71,329.0,327.59,328.44,12979.0,327.71,329.0,327.59,328.44,12979.0
2021-01-29 12:05:00,328.61,328.89,328.35,328.46,2150.0,328.61,328.89,328.35,328.46,2150.0
2021-01-29 12:10:00,328.43,328.93,327.69,327.87,7740.0,328.43,328.93,327.69,327.87,7740.0
2021-01-29 12:15:00,327.75,327.77,326.38,326.62,15112.0,327.75,327.77,326.38,326.62,15112.0
2021-01-29 12:20:00,326.47,326.54,325.65,326.16,3449.0,326.47,326.54,325.65,326.16,3449.0
2021-01-29 12:25:00,326.36,326.71,326.18,326.35,3200.0,326.36,326.71,326.18,326.35,3200.0
2021-01-29 12:30:00,326.29,326.77,325.56,325.75,5891.0,326.29,326.77,325.56,325.75,5891.0
2021-01-29 12:35:00,325.48,325.7,324.0,324.32,5931.0,325.48,325.7,324.0,324.32,5931.0
2021-01-29 12:40:00,324.53,325.3,323.69,323.76,15103.0,324.53,325.3,323.69,323.76,15103.0
2021-01-29 12:45:00,323.95,324.39,322.5,322.5,15065.0,323.95,324.39,322.5,322.5,15065.0
2021-01-29 12:50:00,322.75,325.11,322.74,325.11,13241.0,322.75,325.11,322.74,325.11,13241.0
2021-01-29 12:55:00,324.91,324.96,322.36,323.21,18381.0,324.91,324.96,322.36,323.21,18381.0
2021-01-29 13:00:00,322.85,325.0,322.62,323.83,13485.0,322.85,325.0,322.62,323.83,13485.0
2021-01-29 13:05:00,324.08,324.08,322.83,322.92,10319.0,324.08,324.08,322.83,322.92,10319.0
2021-01-29 13:10:00,322.92,323.04,322.23,323.04,9675.0,322.92,323.04,322.23,323.04,9675.0
2021-01-29 13:15:00,322.88,323.35,322.01,323.35,15766.0,322.88,323.35,322.01,323.35,15766.0
2021-01-29 13:20:00,323.17,323.85,322.93,322.94,6418.0,323.17,323.85,322.93,322.94,6418.0
2021-01-29 13:25:00,323.47,325.02,323.26,325.02,5457.0,323.47,325.02,323.26,325.02,5457.0
2021-01-29 13:30:00,324.71,324.71,323.62,323.85,3664.0,324.71,324.71,323.62,323.85,3664.0
2021-01-29 13:35:00,323.73,324.08,323.58,323.82,4395.0,323.73,324.08,323.58,323.82,4395.0
2021-01-29 13:40:00,323.68,324.55,323.51,324.21,6347.0,323.68,324.55,323.51,324.21,6347.0
2021-01-29 13:45:00,324.54,324.54,322.82,323.08,4734.0,324.54,324.54,322.82,323.08,4734.0
2021-01-29 13:50:00,323.05,323.57,322.83,323.42,5057.0,323.05,323.57,322.83,323.42,5057.0
2021-01-29 13:55:00,323.24,323.49,322.93,323.29,5179.0,323.24,323.49,322.93,323.29,5179.0
2021-01-29 14:00:00,323.44,325.34,323.44,324.74,9456.0,323.44,325.34,323.44,324.74,9456.0
2021-01-29 14:05:00,324.52,324.98,324.01,324.79,7523.0,324.52,324.98,324.01,324.79,7523.0
2021-01-29 14:10:00,324.59,325.14,324.29,324.62,5586.0,324.59,325.14,324.29,324.62,5586.0
2021-01-29 14:15:00,324.63,325.45,324.16,325.42,7237.0,324.63,325.45,324.16,325.42,7237.0
2021-01-29 14:20:00,325.46,326.1,324.58,326.1,48845.0,325.46,326.1,324.58,326.1,48845.0
2021-01-29 14:25:00,326.22,326.56,326.06,326.15,6000.0,326.22,326.56,326.06,326.15,6000.0
2021-01-29 14:30:00,326.15,326.15,324.73,324.92,5250.0,326.15,326.15,324.73,324.92,5250.0
2021-01-29 14:35:00,325.11,325.38,324.61,324.61,2400.0,325.11,325.38,324.61,324.61,2400.0
2021-01-29 14:40:00,324.83,325.34,324.4,324.88,3409.0,324.83,325.34,324.4,324.88,3409.0
2021-01-29 14:45:00,325.11,326.25,325.11,325.57,5793.0,325.11,326.25,325.11,325.57,5793.0
2021-01-29 14:50:00,325.59,326.14,325.44,325.93,5004.0,325.59,326.14,325.44,325.93,5004.0
2021-01-29 14:55:00,325.53,326.28,325.53,326.17,5918.0,325.53,326.28,325.53,326.17,5918.0
2021-01-29 15:00:00,326.24,327.4,326.21,327.36,4486.0,326.24,327.4,326.21,327.36,4486.0
2021-01-29 15:05:00,327.5,328.04,327.11,327.86,5061.0,327.5,328.04,327.11,327.86,5061.0
2021-01-29 15:10:00,327.87,329.38,327.75,328.78,4057.0,327.87,329.38,327.75,328.78,4057.0
2021-01-29 15:15:00,328.57,328.65,328.07,328.65,5560.0,328.57,328.65,328.07,328.65,5560.0
2021-01-29 15:20:00,328.62,329.09,328.62,329.0,4728.0,328.62,329.09,328.62,329.0,4728.0
2021-01-29 15:25:00,329.12,329.58,328.58,328.61,6897.0,329.12,329.58,328.58,328.61,6897.0
2021-01-29 15:30:00,328.44,329.84,328.44,329.49,8527.0,328.44,329.84,328.44,329.49,8527.0
2021-01-29 15:35:00,329.6,329.63,328.26,328.54,6932.0,329.6,329.63,328.26,328.54,6932.0
2021-01-29 15:40:00,328.47,329.11,328.47,328.58,7007.0,328.47,329.11,328.47,328.58,7007.0
2021-01-29 15:45:00,328.41,329.04,327.7,328.71,15411.0,328.41,329.04,327.7,328.71,15411.0
2021-01-29 15:50:00,328.67,330.65,328.55,329.7,41324.0,328.67,330.65,328.55,329.7,41324.0
2021-01-29 15:55:00,329.52,330.81,328.65,328.81,66513.0,329.52,330.81,328.65,328.81,66513.0
2021-02-01 09:30:00,329.38,331.2,327.03,328.36,40423.0,329.38,331.2,327.03,328.36,40423.0
2021-02-01 09:35:00,328.48,329.27,327.5,328.77,14628.0,328.48,329.27,327.5,328.77,14628.0
2021-02-01 09:40:00,329.02,329.57,327.61,327.78,10813.0,329.02,329.57,327.61,327.78,10813.0
2021-02-01 09:45:00,327.78,327.86,326.17,327.75,10027.0,327.78,327.86,326.17,327.75,10027.0
2021-02-01 09:50:00,327.49,328.4,327.42,327.84,7142.0,327.49,328.4,327.42,327.84,7142.0
2021-02-01 09:55:00,328.14,329.37,327.53,327.53,6237.0,328.14,329.37,327.53,327.53,6237.0
2021-02-01 10:00:00,327.67,329.15,326.76,329.15,9154.0,327.67,329.15,326.76,329.15,9154.0
2021-02-01 10:05:00,329.18,329.6,327.92,327.92,6637.0,329.18,329.6,327.92,327.92,6637.0
2021-02-01 10:10:00,328.17,329.45,328.17,329.17,5420.0,328.17,329.45,328.17,329.17,5420.0
2021-02-01 10:15:00,328.99,329.59,328.39,328.65,3981.0,328.99,329.59,328.39,328.65,3981.0
2021-02-01 10:20:00,328.9,329.59,328.85,329.55,9657.0,328.9,329.59,328.85,329.55,9657.0
2021-02-01 10:25:00,329.39,329.88,329.36,329.58,5482.0,329.39,329.88,329.36,329.58,5482.0
2021-02-01 10:30:00,329.66,330.68,328.35,329.55,38224.0,329.66,330.68,328.35,329.55,38224.0
2021-02-01 10:35:00,328.99,329.21,327.2,328.15,22325.0,328.99,329.21,327.2,328.15,22325.0
2021-02-01 10:40:00,328.16,329.1,327.03,327.45,25758.0,328.16,329.1,327.03,327.45,25758.0
2021-02-01 10:45:00,327.19,327.83,326.37,326.88,16615.0,327.19,327.83,326.37,326.88,16615.0
2021-02-01 10:50:00,326.56,326.83,325.02,325.27,9875.0,326.56,326.83,325.02,325.27,9875.0
2021-02-01 10:55:00,325.3,326.04,324.48,325.52,16880.0,325.3,326.04,324.48,325.52,16880.0
2021-02-01 11:00:00,325.45,325.48,324.4,325.03,9951.0,325.45,325.48,324.4,325.03,9951.0
2021-02-01 11:05:00,325.54,327.34,325.54,327.05,7521.0,325.54,327.34,325.54,327.05,7521.0
2021-02-01 11:10:00,326.71,326.82,325.88,326.5,2570.0,326.71,326.82,325.88,326.5,2570.0
2021-02-01 11:15:00,326.83,327.32,325.93,327.06,5224.0,326.83,327.32,325.93,327.06,5224.0
2021-02-01 11:20:00,326.94,327.23,326.45,327.14,8298.0,326.94,327.23,326.45,327.14,8298.0
2021-02-01 11:25:00,326.73,327.4,326.62,327.28,13265.0,326.73,327.4,326.62,327.28,13265.0
2021-02-01 11:30:00,327.29,328.0,327.2,328.0,11221.0,327.29,328.0,327.2,328.0,11221.0
2021-02-01 11:35:00,327.83,328.3,327.63,328.22,6531.0,327.83,328.3,327.63,328.22,6531.0
2021-02-01 11:40:00,328.3,329.03,328.3,328.58,4621.0,328.3,329.03,328.3,328.58,4621.0
2021-02-01 11:45:00,328.76,329.49,328.65,328.7,3521.0,328.76,329.49,328.65,328.7,3521.0
2021-02-01 11:50:00,328.56,328.89,328.3,328.79,5784.0,328.56,328.89,328.3,328.79,5784.0
2021-02-01 11:55:00,328.63,328.64,327.37,327.59,7974.0,328.63,328.64,327.37,327.59,7974.0
2021-02-01 12:00:00,327.59,328.49,327.19,328.27,5321.0,327.59,328.49,327.19,328.27,5321.0
2021-02-01 12:05:00,328.12,328.3,327.48,327.75,5765.0,328.12,328.3,327.48,327.75,5765.0
2021-02-01 12:10:00,328.0,328.0,327.47,327.9,14529.0,328.0,328.0,327.47,327.9,14529.0
2021-02-01 12:15:00,328.0,328.47,327.3,327.53,12490.0,328.0,328.47,327.3,327.53,12490.0
2021-02-01 12:20:00,327.07,327.22,326.25,326.77,22869.0,327.07,327.22,326.25,326.77,22869.0
2021-02-01 12:25:00,326.78,326.98,325.63,326.04,15695.0,326.78,326.98,325.63,326.04,15695.0
2021-02-01 12:30:00,326.07,326.9,326.07,326.31,11077.0,326.07,326.9,326.07,326.31,11077.0
2021-02-01 12:35:00,326.34,326.55,325.75,325.76,6648.0,326.34,326.55,325.75,325.76,6648.0
2021-02-01 12:40:00,325.98,326.5,325.84,326.36,11239.0,325.98,326.5,325.84,326.36,11239.0
2021-02-01 12:45:00,326.36,326.72,326.07,326.67,12441.0,326.36,326.72,326.07,326.67,12441.0
2021-02-01 12:50:00,326.75,327.87,326.75,327.87,2000.0,326.75,327.87,326.75,327.87,2000.0
2021-02-01 12:55:00,327.94,328.86,327.77,328.86,8620.0,327.94,328.86,327.77,328.86,8620.0
2021-02-01 13:00:00,328.91,329.04,328.23,329.0,8769.0,328.91,329.04,328.23,329.0,8769.0
2021-02-01 13:05:00,328.88,329.46,328.75,329.29,8333.0,328.88,329.46,328.75,329.29,8333.0
2021-02-01 13:10:00,329.2,329.2,328.1,328.1,8578.0,329.2,329.2,328.1,328.1,8578.0
2021-02-01 13:15:00,328.3,328.98,328.27,328.97,3462.0,328.3,328.98,328.27,328.97,3462.0
2021-02-01 13:20:00,329.07,329.72,329.07,329.5,15318.0,329.07,329.72,329.07,329.5,15318.0
2021-02-01 13:25:00,329.51,330.11,329.43,329.83,8717.0,329.51,330.11,329.43,329.83,8717.0
2021-02-01 13:30:00,329.8,329.9,329.49,329.66,9080.0,329.8,329.9,329.49,329.66,9080.0
2021-02-01 13:35:00,329.63,329.85,328.84,329.33,10136.0,329.63,329.85,328.84,329.33,10136.0
2021-02-01 13:40:00,329.45,329.9,329.38,329.75,7375.0,329.45,329.9,329.38,329.75,7375.0
2021-02-01 13:45:00,329.79,329.79,329.24,329.51,5167.0,329.79,329.79,329.24,329.51,5167.0
2021-02-01 13:50:00,329.39,329.88,329.38,329.76,3720.0,329.39,329.88,329.38,329.76,3720.0
2021-02-01 13:55:00,329.77,329.77,329.28,329.28,6502.0,329.77,329.77,329.28,329.28,6502.0
2021-02-01 14:00:00,329.38,329.57,329.22,329.4,6269.0,329.38,329.57,329.22,329.4,6269.0
2021-02-01 14:05:00,329.16,329.87,328.62,329.73,5863.0,329.16,329.87,328.62,329.73,5863.0
2021-02-01 14:10:00,329.72,330.0,329.38,329.51,6530.0,329.72,330.0,329.38,329.51,6530.0
2021-02-01 14:15:00,329.62,329.99,329.42,329.63,4742.0,329.62,329.99,329.42,329.63,4742.0
2021-02-01 14:20:00,329.61,329.8,329.13,329.46,4011.0,329.61,329.8,329.13,329.46,4011.0
2021-02-01 14:25:00,329.54,330.42,329.47,329.84,6538.0,329.54,330.42,329.47,329.84,6538.0
2021-02-01 14:30:00,329.75,329.75,329.15,329.29,4534.0,329.75,329.75,329.15,329.29,4534.0
2021-02-01 14:35:00,329.16,330.4,329.15,330.0,8116.0,329.16,330.4,329.15,330.0,8116.0
2021-02-01 14:40:00,329.77,330.47,329.77,330.33,8467.0,329.77,330.47,329.77,330.33,8467.0
2021-02-01 14:45:00,330.47,330.98,330.34,330.81,11191.0,330.47,330.98,330.34,330.81,11191.0
2021-02-01 14:50:00,330.72,330.87,330.6,330.76,4845.0,330.72,330.87,330.6,330.76,4845.0
2021-02-01 14:55:00,330.81,331.07,330.26,330.44,4939.0,330.81,331.07,330.26,330.44,4939.0
2021-02-01 15:00:00,330.57,330.93,330.5,330.93,8200.0,330.57,330.93,330.5,330.93,8200.0
2021-02-01 15:05:00,330.97,332.23,330.97,332.22,12650.0,330.97,332.23,330.97,332.22,12650.0
2021-02-01 15:10:00,332.22,332.38,331.67,331.91,12268.0,332.22,332.38,331.67,331.91,12268.0
2021-02-01 15:15:00,332.12,332.38,331.99,332.38,7286.0,332.12,332.38,331.99,332.38,7286.0
2021-02-01 15:20:00,332.43,332.98,332.35,332.89,13064.0,332.43,332.98,332.35,332.89,13064.0
2021-02-01 15:25:00,332.87,333.4,332.37,332.59,12825.0,332.87,333.4,332.37,332.59,12825.0
2021-02-01 15:30:00,332.52,333.26,332.52,333.1,10796.0,332.52,333.26,332.52,333.1,10796.0
2021-02-01 15:35:00,333.1,333.1,332.59,332.6,12242.0,333.1,333.1,332.59,332.6,12242.0
2021-02-01 15:40:00,332.73,333.54,332.68,333.35,16061.0,332.73,333.54,332.68,333.35,16061.0
2021-02-01 15:45:00,333.42,333.67,333.17,333.63,23542.0,333.42,333.67,333.17,333.63,23542.0
2021-02-01 15:50:00,333.63,334.22,333.48,333.69,30223.0,333.63,334.22,333.48,333.69,30223.0
2021-02-01 15:55:00,333.58,333.79,333.0,333.69,60556.0,333.58,333.79,333.0,333.69,60556.0
2021-02-02 09:30:00,335.82,339.7,334.67,337.29,47229.0,335.82,339.7,334.67,337.29,47229.0
2021-02-02 09:35:00,337.66,338.78,337.48,338.3,27418.0,337.66,338.78,337.48,338.3,27418.0
2021-02-02 09:40:00,338.76,340.26,337.85,339.61,18232.0,338.76,340.26,337.85,339.61,18232.0
2021-02-02 09:45:00,339.56,339.74,338.35,338.35,11410.0,339.56,339.74,338.35,338.35,11410.0
2021-02-02 09:50:00,338.68,339.0,337.0,338.96,24616.0,338.68,339.0,337.0,338.96,24616.0
2021-02-02 09:55:00,339.22,340.37,339.22,340.0,9116.0,339.22,340.37,339.22,340.0,9116.0
2021-02-02 10:00:00,339.96,340.88,339.65,340.39,17999.0,339.96,340.88,339.65,340.39,17999.0
2021-02-02 10:05:00,340.35,341.26,340.25,341.26,11410.0,340.35,341.26,340.25,341.26,11410.0
2021-02-02 10:10:00,341.21,341.42,339.25,339.25,6705.0,341.21,341.42,339.25,339.25,6705.0
2021-02-02 10:15:00,339.65,341.39,339.55,341.09,7981.0,339.65,341.39,339.55,341.09,7981.0
2021-02-02 10:20:00,341.23,341.49,340.84,341.29,8072.0,341.23,341.49,340.84,341.29,8072.0
2021-02-02 10:25:00,341.4,341.58,341.05,341.24,8984.0,341.4,341.58,341.05,341.24,8984.0
2021-02-02 10:30:00,341.38,341.7,341.26,341.52,11769.0,341.38,341.7,341.26,341.52,11769.0
2021-02-02 10:35:00,341.63,342.76,341.61,342.19,15293.0,341.63,342.76,341.61,342.19,15293.0
2021-02-02 10:40:00,342.19,342.63,341.35,341.35,4021.0,342.19,342.63,341.35,341.35,4021.0
2021-02-02 10:45:00,341.5,341.62,340.74,341.45,11515.0,341.5,341.62,340.74,341.45,11515.0
2021-02-02 10:50:00,341.32,341.85,341.23,341.69,5549.0,341.32,341.85,341.23,341.69,5549.0
2021-02-02 10:55:00,341.55,341.92,341.03,341.18,9957.0,341.55,341.92,341.03,341.18,9957.0
2021-02-02 11:00:00,341.12,341.2,340.17,340.66,8713.0,341.12,341.2,340.17,340.66,8713.0
2021-02-02 11:05:00,340.65,340.92,339.87,339.99,13600.0,340.65,340.92,339.87,339.99,13600.0
2021-02-02 11:10:00,340.08,340.27,339.87,340.02,8765.0,340.08,340.27,339.87,340.02,8765.0
2021-02-02 11:15:00,340.19,340.19,339.25,339.78,13073.0,340.19,340.19,339.25,339.78,13073.0
2021-02-02 11:20:00,339.85,340.05,339.57,340.05,7603.0,339.85,340.05,339.57,340.05,7603.0
2021-02-02 11:25:00,340.03,341.39,339.89,341.32,5669.0,340.03,341.39,339.89,341.32,5669.0
2021-02-02 11:30:00,341.09,341.24,340.02,340.02,5657.0,341.09,341.24,340.02,340.02,5657.0
2021-02-02 11:35:00,339.98,340.35,339.5,340.3,8615.0,339.98,340.35,339.5,340.3,8615.0
2021-02-02 11:40:00,340.07,340.75,339.86,340.65,3215.0,340.07,340.75,339.86,340.65,3215.0
2021-02-02 11:45:00,340.65,341.03,340.52,341.02,3958.0,340.65,341.03,340.52,341.02,3958.0
2021-02-02 11:50:00,340.76,341.5,340.76,341.44,4400.0,340.76,341.5,340.76,341.44,4400.0
2021-02-02 11:55:00,341.26,342.06,341.26,342.02,6094.0,341.26,342.06,341.26,342.02,6094.0
2021-02-02 12:00:00,341.97,342.42,341.7,342.28,13127.0,341.97,342.42,341.7,342.28,13127.0
2021-02-02 12:05:00,342.6,343.72,342.6,343.68,11181.0,342.6,343.72,342.6,343.68,11181.0
2021-02-02 12:10:00,343.72,344.08,343.57,343.8,17566.0,343.72,344.08,343.57,343.8,17566.0
2021-02-02 12:15:00,343.66,343.66,342.57,342.77,3174.0,343.66,343.66,342.57,342.77,3174.0
2021-02-02 12:20:00,342.77,343.69,342.77,343.49,4131.0,342.77,343.69,342.77,343.49,4131.0
2021-02-02 12:25:00,343.54,343.99,343.34,343.63,6410.0,343.54,343.99,343.34,343.63,6410.0
2021-02-02 12:30:00,343.51,343.68,343.1,343.24,3900.0,343.51,343.68,343.1,343.24,3900.0
2021-02-02 12:35:00,343.29,343.29,342.14,342.44,5300.0,343.29,343.29,342.14,342.44,5300.0
2021-02-02 12:40:00,342.14,342.87,341.85,342.61,6974.0,342.14,342.87,341.85,342.61,6974.0
2021-02-02 12:45:00,342.74,342.74,342.13,342.14,3000.0,342.74,342.74,342.13,342.14,3000.0
2021-02-02 12:50:00,342.29,342.47,342.0,342.08,2774.0,342.29,342.47,342.0,342.08,2774.0
2021-02-02 12:55:00,341.89,342.14,341.73,341.96,1200.0,341.89,342.14,341.73,341.96,1200.0
2021-02-02 13:00:00,342.16,342.5,342.13,342.34,3397.0,342.16,342.5,342.13,342.34,3397.0
2021-02-02 13:05:00,342.59,342.59,342.25,342.28,1745.0,342.59,342.59,342.25,342.28,1745.0
2021-02-02 13:10:00,342.51,342.69,342.51,342.52,2035.0,342.51,342.69,342.51,342.52,2035.0
2021-02-02 13:15:00,342.47,342.74,342.35,342.35,3324.0,342.47,342.74,342.35,342.35,3324.0
2021-02-02 13:20:00,342.15,342.24,341.59,341.8,2748.0,342.15,342.24,341.59,341.8,2748.0
2021-02-02 13:25:00,341.82,342.38,341.82,342.38,2206.0,341.82,342.38,341.82,342.38,2206.0
2021-02-02 13:30:00,342.47,342.52,341.96,342.19,5577.0,342.47,342.52,341.96,342.19,5577.0
2021-02-02 13:35:00,342.02,342.72,342.01,342.71,1900.0,342.02,342.72,342.01,342.71,1900.0
2021-02-02 13:40:00,342.79,343.04,342.66,342.82,3959.0,342.79,343.04,342.66,342.82,3959.0
2021-02-02 13:45:00,342.92,342.92,342.58,342.75,2212.0,342.92,342.92,342.58,342.75,2212.0
2021-02-02 13:50:00,342.9,342.99,342.39,342.39,3478.0,342.9,342.99,342.39,342.39,3478.0
2021-02-02 13:55:00,342.51,342.66,342.33,342.37,1397.0,342.51,342.66,342.33,342.37,1397.0
2021-02-02 14:00:00,342.38,342.8,342.38,342.73,1703.0,342.38,342.8,342.38,342.73,1703.0
2021-02-02 14:05:00,342.85,343.0,342.77,342.77,1900.0,342.85,343.0,342.77,342.77,1900.0
2021-02-02 14:10:00,342.56,342.56,342.09,342.22,1600.0,342.56,342.56,342.09,342.22,1600.0
2021-02-02 14:15:00,342.34,342.5,342.2,342.5,2225.0,342.34,342.5,342.2,342.5,2225.0
2021-02-02 14:20:00,342.57,342.94,342.48,342.74,3546.0,342.57,342.94,342.48,342.74,3546.0
2021-02-02 14:25:00,342.88,342.9,342.73,342.78,2121.0,342.88,342.9,342.73,342.78,2121.0
2021-02-02 14:30:00,342.99,342.99,342.54,342.62,3189.0,342.99,342.99,342.54,342.62,3189.0
2021-02-02 14:35:00,342.62,343.5,342.57,343.41,11728.0,342.62,343.5,342.57,343.41,11728.0
2021-02-02 14:40:00,343.4,343.91,343.29,343.74,4692.0,343.4,343.91,343.29,343.74,4692.0
2021-02-02 14:45:00,343.57,344.05,343.48,343.93,8654.0,343.57,344.05,343.48,343.93,8654.0
2021-02-02 14:50:00,343.8,343.9,343.34,343.34,3399.0,343.8,343.9,343.34,343.34,3399.0
2021-02-02 14:55:00,343.22,343.58,343.18,343.45,6016.0,343.22,343.58,343.18,343.45,6016.0
2021-02-02 15:00:00,343.39,343.4,343.07,343.17,3304.0,343.39,343.4,343.07,343.17,3304.0
2021-02-02 15:05:00,343.06,343.25,342.81,342.92,13084.0,343.06,343.25,342.81,342.92,13084.0
2021-02-02 15:10:00,342.77,343.05,342.76,342.85,2825.0,342.77,343.05,342.76,342.85,2825.0
2021-02-02 15:15:00,342.87,343.15,342.79,343.13,2690.0,342.87,343.15,342.79,343.13,2690.0
2021-02-02 15:20:00,343.13,343.22,342.63,342.63,5707.0,343.13,343.22,342.63,342.63,5707.0
2021-02-02 15:25:00,342.41,342.69,342.06,342.38,21770.0,342.41,342.69,342.06,342.38,21770.0
2021-02-02 15:30:00,342.38,343.31,342.31,343.25,17570.0,342.38,343.31,342.31,343.25,17570.0
2021-02-02 15:35:00,343.55,343.84,343.44,343.67,8831.0,343.55,343.84,343.44,343.67,8831.0
2021-02-02 15:40:00,343.65,344.09,343.45,343.98,15371.0,343.65,344.09,343.45,343.98,15371.0
2021-02-02 15:45:00,344.14,344.33,343.52,344.03,12113.0,344.14,344.33,343.52,344.03,12113.0
2021-02-02 15:50:00,343.94,344.2,343.5,344.02,23964.0,343.94,344.2,343.5,344.02,23964.0
2021-02-02 15:55:00,344.07,344.14,343.61,343.92,32526.0,344.07,344.14,343.61,343.92,32526.0
2021-02-03 09:30:00,344.99,345.0,341.93,342.71,30477.0,344.99,345.0,341.93,342.71,30477.0
2021-02-03 09:35:00,343.06,343.06,339.1,339.74,11319.0,343.06,343.06,339.1,339.74,11319.0
2021-02-03 09:40:00,340.13,341.41,339.8,340.66,8100.0,340.13,341.41,339.8,340.66,8100.0
2021-02-03 09:45:00,340.99,341.13,339.23,339.4,12739.0,340.99,341.13,339.23,339.4,12739.0
2021-02-03 09:50:00,339.39,339.76,338.0,338.02,7940.0,339.39,339.76,338.0,338.02,7940.0
2021-02-03 09:55:00,338.04,338.32,336.18,337.71,23117.0,338.04,338.32,336.18,337.71,23117.0
2021-02-03 10:00:00,337.76,338.16,335.64,335.92,29803.0,337.76,338.16,335.64,335.92,29803.0
2021-02-03 10:05:00,335.95,336.72,335.1,335.1,11982.0,335.95,336.72,335.1,335.1,11982.0
2021-02-03 10:10:00,335.0,336.33,334.96,335.28,16739.0,335.0,336.33,334.96,335.28,16739.0
2021-02-03 10:15:00,335.79,336.06,334.31,334.31,10640.0,335.79,336.06,334.31,334.31,10640.0
2021-02-03 10:20:00,334.5,334.83,334.12,334.5,8308.0,334.5,334.83,334.12,334.5,8308.0
2021-02-03 10:25:00,334.6,335.57,334.6,334.7,16518.0,334.6,335.57,334.6,334.7,16518.0
2021-02-03 10:30:00,334.22,335.27,334.11,335.26,5634.0,334.22,335.27,334.11,335.26,5634.0
2021-02-03 10:35:00,335.29,335.29,334.11,335.12,10517.0,335.29,335.29,334.11,335.12,10517.0
2021-02-03 10:40:00,335.12,335.46,334.97,335.02,7459.0,335.12,335.46,334.97,335.02,7459.0
2021-02-03 10:45:00,335.29,335.46,334.76,335.06,8003.0,335.29,335.46,334.76,335.06,8003.0
2021-02-03 10:50:00,335.15,335.16,334.27,334.69,8329.0,335.15,335.16,334.27,334.69,8329.0
2021-02-03 10:55:00,334.51,335.11,334.35,334.97,8263.0,334.51,335.11,334.35,334.97,8263.0
2021-02-03 11:00:00,334.97,335.32,334.45,334.45,10863.0,334.97,335.32,334.45,334.45,10863.0
2021-02-03 11:05:00,334.72,335.35,334.36,335.31,7527.0,334.72,335.35,334.36,335.31,7527.0
2021-02-03 11:10:00,335.79,335.89,334.0,334.35,7298.0,335.79,335.89,334.0,334.35,7298.0
2021-02-03 11:15:00,334.17,334.38,333.66,334.16,21322.0,334.17,334.38,333.66,334.16,21322.0
2021-02-03 11:20:00,334.09,334.51,333.83,334.14,17374.0,334.09,334.51,333.83,334.14,17374.0
2021-02-03 11:25:00,333.98,334.83,333.91,334.33,7228.0,333.98,334.83,333.91,334.33,7228.0
2021-02-03 11:30:00,334.57,334.76,333.9,333.9,15269.0,334.57,334.76,333.9,333.9,15269.0
2021-02-03 11:35:00,334.09,334.09,332.91,333.0,14267.0,334.09,334.09,332.91,333.0,14267.0
2021-02-03 11:40:00,333.16,334.22,333.01,333.57,20836.0,333.16,334.22,333.01,333.57,20836.0
2021-02-03 11:45:00,333.72,335.21,333.63,334.93,13251.0,333.72,335.21,333.63,334.93,13251.0
2021-02-03 11:50:00,334.95,335.29,334.63,335.15,7298.0,334.95,335.29,334.63,335.15,7298.0
2021-02-03 11:55:00,335.03,335.03,334.15,334.28,9356.0,335.03,335.03,334.15,334.28,9356.0
2021-02-03 12:00:00,334.26,334.48,333.91,333.92,6720.0,334.26,334.48,333.91,333.92,6720.0
2021-02-03 12:05:00,333.93,334.31,333.92,334.1,31326.0,333.93,334.31,333.92,334.1,31326.0
2021-02-03 12:10:00,334.0,334.1,333.76,333.99,10438.0,334.0,334.1,333.76,333.99,10438.0
2021-02-03 12:15:00,333.84,335.03,333.84,334.87,7154.0,333.84,335.03,333.84,334.87,7154.0
2021-02-03 12:20:00,335.05,335.72,334.89,335.67,5224.0,335.05,335.72,334.89,335.67,5224.0
2021-02-03 12:25:00,335.65,336.16,335.43,335.68,6483.0,335.65,336.16,335.43,335.68,6483.0
2021-02-03 12:30:00,335.7,335.94,334.8,334.8,5677.0,335.7,335.94,334.8,334.8,5677.0
2021-02-03 12:35:00,334.7,334.7,333.74,334.04,9599.0,334.7,334.7,333.74,334.04,9599.0
2021-02-03 12:40:00,333.79,334.1,333.71,333.88,7589.0,333.79,334.1,333.71,333.88,7589.0
2021-02-03 12:45:00,333.85,334.18,333.56,334.02,6556.0,333.85,334.18,333.56,334.02,6556.0
2021-02-03 12:50:00,333.78,334.1,333.6,333.6,7796.0,333.78,334.1,333.6,333.6,7796.0
2021-02-03 12:55:00,333.6,334.16,333.39,334.16,6447.0,333.6,334.16,333.39,334.16,6447.0
2021-02-03 13:00:00,334.16,334.29,333.5,333.5,12207.0,334.16,334.29,333.5,333.5,12207.0
2021-02-03 13:05:00,333.71,334.08,333.68,333.93,3967.0,333.71,334.08,333.68,333.93,3967.0
2021-02-03 13:10:00,334.02,334.35,334.02,334.2,3134.0,334.02,334.35,334.02,334.2,3134.0
2021-02-03 13:15:00,334.25,334.44,333.98,334.02,6315.0,334.25,334.44,333.98,334.02,6315.0
2021-02-03 13:20:00,334.01,334.01,333.78,333.85,1285.0,334.01,334.01,333.78,333.85,1285.0
2021-02-03 13:25:00,333.85,334.14,333.77,334.13,2660.0,333.85,334.14,333.77,334.13,2660.0
2021-02-03 13:30:00,334.1,334.2,333.97,334.14,4755.0,334.1,334.2,333.97,334.14,4755.0
2021-02-03 13:35:00,334.16,334.41,334.15,334.3,4124.0,334.16,334.41,334.15,334.3,4124.0
2021-02-03 13:40:00,334.3,334.81,334.03,334.8,14539.0,334.3,334.81,334.03,334.8,14539.0
2021-02-03 13:45:00,334.97,335.3,334.89,335.29,3034.0,334.97,335.3,334.89,335.29,3034.0
2021-02-03 13:50:00,335.35,335.39,334.77,334.78,19905.0,335.35,335.39,334.77,334.78,19905.0
2021-02-03 13:55:00,334.82,334.89,334.46,334.63,4311.0,334.82,334.89,334.46,334.63,4311.0
2021-02-03 14:00:00,334.65,334.74,334.15,334.16,3749.0,334.65,334.74,334.15,334.16,3749.0
2021-02-03 14:05:00,334.16,334.31,334.15,334.27,2918.0,334.16,334.31,334.15,334.27,2918.0
2021-02-03 14:10:00,334.35,334.41,333.93,333.93,5862.0,334.35,334.41,333.93,333.93,5862.0
2021-02-03 14:15:00,333.94,334.06,332.68,332.88,12876.0,333.94,334.06,332.68,332.88,12876.0
2021-02-03 14:20:00,332.85,333.2,332.36,333.2,11370.0,332.85,333.2,332.36,333.2,11370.0
2021-02-03 14:25:00,333.41,333.75,333.4,333.66,2872.0,333.41,333.75,333.4,333.66,2872.0
2021-02-03 14:30:00,333.72,333.72,333.28,333.41,4190.0,333.72,333.72,333.28,333.41,4190.0
2021-02-03 14:35:00,333.51,333.52,333.25,333.38,7488.0,333.51,333.52,333.25,333.38,7488.0
2021-02-03 14:40:00,333.38,333.47,333.03,333.38,8552.0,333.38,333.47,333.03,333.38,8552.0
2021-02-03 14:45:00,333.31,333.46,332.83,332.83,9299.0,333.31,333.46,332.83,332.83,9299.0
2021-02-03 14:50:00,332.94,332.98,332.63,332.98,8461.0,332.94,332.98,332.63,332.98,8461.0
2021-02-03 14:55:00,333.17,333.66,333.17,333.2,4354.0,333.17,333.66,333.17,333.2,4354.0
2021-02-03 15:00:00,333.06,333.35,332.88,332.89,5575.0,333.06,333.35,332.88,332.89,5575.0
2021-02-03 15:05:00,332.96,333.19,332.87,332.87,6745.0,332.96,333.19,332.87,332.87,6745.0
2021-02-03 15:10:00,332.91,332.93,332.6,332.75,5688.0,332.91,332.93,332.6,332.75,5688.0
2021-02-03 15:15:00,332.82,332.82,332.33,332.42,14020.0,332.82,332.82,332.33,332.42,14020.0
2021-02-03 15:20:00,332.4,332.77,332.3,332.7,6706.0,332.4,332.77,332.3,332.7,6706.0
2021-02-03 15:25:00,332.7,332.7,331.73,332.49,12209.0,332.7,332.7,331.73,332.49,12209.0
2021-02-03 15:30:00,332.3,332.54,332.05,332.45,6804.0,332.3,332.54,332.05,332.45,6804.0
2021-02-03 15:35:00,332.52,332.52,332.2,332.2,6625.0,332.52,332.52,332.2,332.2,6625.0
2021-02-03 15:40:00,332.06,333.22,332.05,332.82,8966.0,332.06,333.22,332.05,332.82,8966.0
2021-02-03 15:45:00,332.98,332.98,331.81,332.02,22434.0,332.98,332.98,331.81,332.02,22434.0
2021-02-03 15:50:00,332.0,332.77,331.52,332.07,48083.0,332.0,332.77,331.52,332.07,48083.0
2021-02-03 15:55:00,332.15,332.76,331.78,332.52,45745.0,332.15,332.76,331.78,332.52,45745.0
2021-02-04 09:30:00,335.34,336.63,334.35,335.19,35021.0,335.34,336.63,334.35,335.19,35021.0
2021-02-04 09:35:00,335.19,337.07,334.83,336.75,16660.0,335.19,337.07,334.83,336.75,16660.0
2021-02-04 09:40:00,336.88,337.33,335.99,337.33,10428.0,336.88,337.33,335.99,337.33,10428.0
2021-02-04 09:45:00,337.24,337.74,335.94,336.56,12569.0,337.24,337.74,335.94,336.56,12569.0
2021-02-04 09:50:00,336.33,337.32,336.11,336.59,6189.0,336.33,337.32,336.11,336.59,6189.0
2021-02-04 09:55:00,336.6,337.04,335.6,336.68,5755.0,336.6,337.04,335.6,336.68,5755.0
2021-02-04 10:00:00,336.5,336.97,336.35,336.66,3500.0,336.5,336.97,336.35,336.66,3500.0
2021-02-04 10:05:00,336.74,337.25,336.42,336.97,8043.0,336.74,337.25,336.42,336.97,8043.0
2021-02-04 10:10:00,336.91,336.99,336.34,336.7,4542.0,336.91,336.99,336.34,336.7,4542.0
2021-02-04 10:15:00,336.99,337.55,336.92,337.53,15160.0,336.99,337.55,336.92,337.53,15160.0
2021-02-04 10:20:00,337.59,338.45,337.07,338.45,11949.0,337.59,338.45,337.07,338.45,11949.0
2021-02-04 10:25:00,338.64,338.65,337.36,337.51,6770.0,338.64,338.65,337.36,337.51,6770.0
2021-02-04 10:30:00,337.36,337.73,337.13,337.43,3735.0,337.36,337.73,337.13,337.43,3735.0
2021-02-04 10:35:00,337.6,338.05,337.41,337.73,2512.0,337.6,338.05,337.41,337.73,2512.0
2021-02-04 10:40:00,337.82,338.0,337.43,337.44,6498.0,337.82,338.0,337.43,337.44,6498.0
2021-02-04 10:45:00,337.75,337.98,337.09,337.71,7035.0,337.75,337.98,337.09,337.71,7035.0
2021-02-04 10:50:00,337.58,337.96,337.45,337.75,2683.0,337.58,337.96,337.45,337.75,2683.0
2021-02-04 10:55:00,337.94,339.11,337.94,338.79,7640.0,337.94,339.11,337.94,338.79,7640.0
2021-02-04 11:00:00,338.92,339.92,338.64,338.7,24324.0,338.92,339.92,338.64,338.7,24324.0
2021-02-04 11:05:00,338.84,338.9,338.3,338.47,4658.0,338.84,338.9,338.3,338.47,4658.0
2021-02-04 11:10:00,338.66,338.77,337.54,338.27,6596.0,338.66,338.77,337.54,338.27,6596.0
2021-02-04 11:15:00,338.45,338.54,338.2,338.52,1950.0,338.45,338.54,338.2,338.52,1950.0
2021-02-04 11:20:00,338.44,338.53,337.85,338.08,6282.0,338.44,338.53,337.85,338.08,6282.0
2021-02-04 11:25:00,338.13,338.13,337.52,337.86,5013.0,338.13,338.13,337.52,337.86,5013.0
2021-02-04 11:30:00,337.66,337.86,337.3,337.65,4837.0,337.66,337.86,337.3,337.65,4837.0
2021-02-04 11:35:00,337.59,338.11,337.59,337.75,3343.0,337.59,338.11,337.59,337.75,3343.0
2021-02-04 11:40:00,337.86,337.87,337.0,337.0,2800.0,337.86,337.87,337.0,337.0,2800.0
2021-02-04 11:45:00,336.56,337.09,336.56,336.96,1400.0,336.56,337.09,336.56,336.96,1400.0
2021-02-04 11:50:00,336.88,337.13,336.44,336.79,2683.0,336.88,337.13,336.44,336.79,2683.0
2021-02-04 11:55:00,336.73,337.0,336.54,336.6,1760.0,336.73,337.0,336.54,336.6,1760.0
2021-02-04 12:00:00,336.4,336.8,336.2,336.58,5507.0,336.4,336.8,336.2,336.58,5507.0
2021-02-04 12:05:00,336.43,336.43,336.28,336.38,1703.0,336.43,336.43,336.28,336.38,1703.0
2021-02-04 12:10:00,336.54,336.63,336.18,336.34,1640.0,336.54,336.63,336.18,336.34,1640.0
2021-02-04 12:15:00,336.37,337.06,336.24,336.93,2846.0,336.37,337.06,336.24,336.93,2846.0
2021-02-04 12:20:00,336.6,336.95,336.6,336.86,1861.0,336.6,336.95,336.6,336.86,1861.0
2021-02-04 12:25:00,336.65,336.88,335.72,336.16,5822.0,336.65,336.88,335.72,336.16,5822.0
2021-02-04 12:30:00,336.23,337.64,336.19,337.0,4136.0,336.23,337.64,336.19,337.0,4136.0
2021-02-04 12:35:00,337.01,337.45,337.01,337.3,4877.0,337.01,337.45,337.01,337.3,4877.0
2021-02-04 12:40:00,337.41,337.68,337.36,337.58,6401.0,337.41,337.68,337.36,337.58,6401.0
2021-02-04 12:45:00,337.5,337.51,337.08,337.1,2205.0,337.5,337.51,337.08,337.1,2205.0
2021-02-04 12:50:00,337.19,337.37,337.1,337.1,1483.0,337.19,337.37,337.1,337.1,1483.0
2021-02-04 12:55:00,337.32,337.32,336.9,336.9,4927.0,337.32,337.32,336.9,336.9,4927.0
2021-02-04 13:00:00,336.87,336.88,336.69,336.73,2000.0,336.87,336.88,336.69,336.73,2000.0
2021-02-04 13:05:00,336.77,336.91,336.77,336.91,900.0,336.77,336.91,336.77,336.91,900.0
2021-02-04 13:10:00,336.74,337.54,336.72,337.54,4150.0,336.74,337.54,336.72,337.54,4150.0
2021-02-04 13:15:00,337.74,338.25,337.66,338.14,3089.0,337.74,338.25,337.66,338.14,3089.0
2021-02-04 13:20:00,338.0,338.71,338.0,338.71,4378.0,338.0,338.71,338.0,338.71,4378.0
2021-02-04 13:25:00,338.8,338.8,338.41,338.71,1900.0,338.8,338.8,338.41,338.71,1900.0
2021-02-04 13:30:00,338.75,338.82,338.27,338.28,3515.0,338.75,338.82,338.27,338.28,3515.0
2021-02-04 13:35:00,338.37,338.37,337.98,338.12,2400.0,338.37,338.37,337.98,338.12,2400.0
2021-02-04 13:40:00,338.12,338.82,338.12,338.74,4821.0,338.12,338.82,338.12,338.74,4821.0
2021-02-04 13:45:00,338.72,339.45,338.71,339.01,9512.0,338.72,339.45,338.71,339.01,9512.0
2021-02-04 13:50:00,339.1,339.41,339.08,339.08,1851.0,339.1,339.41,339.08,339.08,1851.0
2021-02-04 13:55:00,339.19,339.85,339.19,339.66,6317.0,339.19,339.85,339.19,339.66,6317.0
2021-02-04 14:00:00,339.55,339.89,339.54,339.88,6280.0,339.55,339.89,339.54,339.88,6280.0
2021-02-04 14:05:00,339.58,340.0,338.77,339.07,13161.0,339.58,340.0,338.77,339.07,13161.0
2021-02-04 14:10:00,339.06,339.06,338.26,338.27,3621.0,339.06,339.06,338.26,338.27,3621.0
2021-02-04 14:15:00,338.09,338.32,337.8,337.87,5882.0,338.09,338.32,337.8,337.87,5882.0
2021-02-04 14:20:00,337.61,338.77,337.61,338.77,8559.0,337.61,338.77,337.61,338.77,8559.0
2021-02-04 14:25:00,338.82,339.24,338.54,338.55,9949.0,338.82,339.24,338.54,338.55,9949.0
2021-02-04 14:30:00,338.53,338.67,337.67,338.01,11427.0,338.53,338.67,337.67,338.01,11427.0
2021-02-04 14:35:00,338.13,338.69,338.11,338.22,2764.0,338.13,338.69,338.11,338.22,2764.0
2021-02-04 14:40:00,338.01,338.24,338.01,338.2,3638.0,338.01,338.24,338.01,338.2,3638.0
2021-02-04 14:45:00,338.21,338.42,338.21,338.28,3130.0,338.21,338.42,338.21,338.28,3130.0
2021-02-04 14:50:00,338.31,338.77,337.91,338.65,5129.0,338.31,338.77,337.91,338.65,5129.0
2021-02-04 14:55:00,338.65,338.94,338.4,338.72,6609.0,338.65,338.94,338.4,338.72,6609.0
2021-02-04 15:00:00,338.76,338.95,338.49,338.79,5589.0,338.76,338.95,338.49,338.79,5589.0
2021-02-04 15:05:00,338.74,338.81,338.23,338.73,4462.0,338.74,338.81,338.23,338.73,4462.0
2021-02-04 15:10:00,338.72,338.92,338.72,338.92,1621.0,338.72,338.92,338.72,338.92,1621.0
2021-02-04 15:15:00,338.88,338.92,338.49,338.49,2041.0,338.88,338.92,338.49,338.49,2041.0
2021-02-04 15:20:00,338.59,338.69,338.09,338.09,5710.0,338.59,338.69,338.09,338.09,5710.0
2021-02-04 15:25:00,338.16,338.17,337.9,337.95,8859.0,338.16,338.17,337.9,337.95,8859.0
2021-02-04 15:30:00,337.91,337.91,337.26,337.51,9266.0,337.91,337.91,337.26,337.51,9266.0
2021-02-04 15:35:00,337.5,337.56,337.28,337.56,9401.0,337.5,337.56,337.28,337.56,9401.0
2021-02-04 15:40:00,337.43,337.56,336.85,336.92,9840.0,337.43,337.56,336.85,336.92,9840.0
2021-02-04 15:45:00,336.85,337.05,336.46,336.98,12784.0,336.85,337.05,336.46,336.98,12784.0
2021-02-04 15:50:00,336.99,337.5,336.47,337.41,15373.0,336.99,337.5,336.47,337.41,15373.0
2021-02-04 15:55:00,337.42,338.76,337.42,338.6,23791.0,337.42,338.76,337.42,338.6,23791.0
2021-02-05 09:30:00,340.2,340.2,337.12,339.27,24347.0,340.2,340.2,337.12,339.27,24347.0
2021-02-05 09:35:00,339.11,340.13,338.28,338.6,18400.0,339.11,340.13,338.28,338.6,18400.0
2021-02-05 09:40:00,338.65,339.79,337.63,337.89,17106.0,338.65,339.79,337.63,337.89,17106.0
2021-02-05 09:45:00,337.83,338.99,337.43,338.17,23749.0,337.83,338.99,337.43,338.17,23749.0
2021-02-05 09:50:00,338.34,338.87,338.2,338.2,13582.0,338.34,338.87,338.2,338.2,13582.0
2021-02-05 09:55:00,338.35,339.15,337.23,338.62,13736.0,338.35,339.15,337.23,338.62,13736.0
2021-02-05 10:00:00,338.35,338.83,336.78,336.91,18246.0,338.35,338.83,336.78,336.91,18246.0
2021-02-05 10:05:00,336.8,336.95,335.25,336.28,29732.0,336.8,336.95,335.25,336.28,29732.0
2021-02-05 10:10:00,336.28,336.99,336.01,336.29,19974.0,336.28,336.99,336.01,336.29,19974.0
2021-02-05 10:15:00,336.15,336.42,335.42,336.0,8997.0,336.15,336.42,335.42,336.0,8997.0
2021-02-05 10:20:00,335.94,336.1,335.4,335.81,7400.0,335.94,336.1,335.4,335.81,7400.0
2021-02-05 10:25:00,335.91,335.94,335.12,335.41,19749.0,335.91,335.94,335.12,335.41,19749.0
2021-02-05 10:30:00,335.43,335.73,334.7,335.5,14543.0,335.43,335.73,334.7,335.5,14543.0
2021-02-05 10:35:00,335.59,335.74,334.9,335.13,7899.0,335.59,335.74,334.9,335.13,7899.0
2021-02-05 10:40:00,335.38,335.91,334.89,335.85,5930.0,335.38,335.91,334.89,335.85,5930.0
2021-02-05 10:45:00,335.83,336.7,335.8,336.37,12011.0,335.83,336.7,335.8,336.37,12011.0
2021-02-05 10:50:00,336.52,336.82,335.87,336.28,10711.0,336.52,336.82,335.87,336.28,10711.0
2021-02-05 10:55:00,336.38,336.62,336.26,336.48,8979.0,336.38,336.62,336.26,336.48,8979.0
2021-02-05 11:00:00,336.48,336.98,336.35,336.91,7193.0,336.48,336.98,336.35,336.91,7193.0
2021-02-05 11:05:00,336.76,337.01,336.52,336.81,13067.0,336.76,337.01,336.52,336.81,13067.0
2021-02-05 11:10:00,336.67,336.91,336.43,336.43,3110.0,336.67,336.91,336.43,336.43,3110.0
2021-02-05 11:15:00,336.43,336.44,335.86,335.86,8718.0,336.43,336.44,335.86,335.86,8718.0
2021-02-05 11:20:00,335.94,336.0,335.21,335.53,6400.0,335.94,336.0,335.21,335.53,6400.0
2021-02-05 11:25:00,335.59,335.85,335.42,335.84,7527.0,335.59,335.85,335.42,335.84,7527.0
2021-02-05 11:30:00,335.84,336.54,335.83,336.13,4637.0,335.84,336.54,335.83,336.13,4637.0
2021-02-05 11:35:00,336.28,336.55,336.01,336.21,3800.0,336.28,336.55,336.01,336.21,3800.0
2021-02-05 11:40:00,336.1,336.27,336.0,336.05,3884.0,336.1,336.27,336.0,336.05,3884.0
2021-02-05 11:45:00,336.19,336.19,335.93,336.02,4465.0,336.19,336.19,335.93,336.02,4465.0
2021-02-05 11:50:00,336.02,336.49,335.87,336.36,9482.0,336.02,336.49,335.87,336.36,9482.0
2021-02-05 11:55:00,336.37,336.37,336.03,336.14,3200.0,336.37,336.37,336.03,336.14,3200.0
2021-02-05 12:00:00,336.15,336.35,336.05,336.35,10455.0,336.15,336.35,336.05,336.35,10455.0
2021-02-05 12:05:00,336.35,337.3,336.35,337.09,5586.0,336.35,337.3,336.35,337.09,5586.0
2021-02-05 12:10:00,337.14,337.63,336.92,337.06,12932.0,337.14,337.63,336.92,337.06,12932.0
2021-02-05 12:15:00,336.76,337.2,336.53,337.1,3940.0,336.76,337.2,336.53,337.1,3940.0
2021-02-05 12:20:00,337.13,337.35,336.83,337.34,15356.0,337.13,337.35,336.83,337.34,15356.0
2021-02-05 12:25:00,337.32,337.58,336.67,336.86,28785.0,337.32,337.58,336.67,336.86,28785.0
2021-02-05 12:30:00,336.83,337.61,336.83,337.42,3272.0,336.83,337.61,336.83,337.42,3272.0
2021-02-05 12:35:00,337.49,337.58,336.96,337.02,5556.0,337.49,337.58,336.96,337.02,5556.0
2021-02-05 12:40:00,337.02,337.1,336.83,337.1,2344.0,337.02,337.1,336.83,337.1,2344.0
2021-02-05 12:45:00,337.27,337.27,336.64,336.68,3734.0,337.27,337.27,336.64,336.68,3734.0
2021-02-05 12:50:00,336.69,336.7,335.8,336.06,14821.0,336.69,336.7,335.8,336.06,14821.0
2021-02-05 12:55:00,336.06,336.06,335.33,335.34,15857.0,336.06,336.06,335.33,335.34,15857.0
2021-02-05 13:00:00,335.2,335.2,333.61,333.69,27568.0,335.2,335.2,333.61,333.69,27568.0
2021-02-05 13:05:00,333.69,335.04,333.52,335.04,16373.0,333.69,335.04,333.52,335.04,16373.0
2021-02-05 13:10:00,335.43,335.92,335.25,335.52,5397.0,335.43,335.92,335.25,335.52,5397.0
2021-02-05 13:15:00,335.61,335.72,334.4,334.41,7925.0,335.61,335.72,334.4,334.41,7925.0
2021-02-05 13:20:00,334.68,334.91,334.21,334.44,6198.0,334.68,334.91,334.21,334.44,6198.0
2021-02-05 13:25:00,334.45,334.93,334.4,334.93,5253.0,334.45,334.93,334.4,334.93,5253.0
2021-02-05 13:30:00,334.82,334.82,334.4,334.43,2890.0,334.82,334.82,334.4,334.43,2890.0
2021-02-05 13:35:00,334.27,334.68,334.25,334.53,1664.0,334.27,334.68,334.25,334.53,1664.0
2021-02-05 13:40:00,334.39,335.28,334.39,334.88,5003.0,334.39,335.28,334.39,334.88,5003.0
2021-02-05 13:45:00,334.9,335.08,334.73,334.74,2199.0,334.9,335.08,334.73,334.74,2199.0
2021-02-05 13:50:00,334.57,334.63,334.13,334.2,2593.0,334.57,334.63,334.13,334.2,2593.0
2021-02-05 13:55:00,334.21,334.23,333.85,334.06,3611.0,334.21,334.23,333.85,334.06,3611.0
2021-02-05 14:00:00,334.0,334.1,333.93,333.97,3209.0,334.0,334.1,333.93,333.97,3209.0
2021-02-05 14:05:00,334.13,334.63,334.11,334.63,7466.0,334.13,334.63,334.11,334.63,7466.0
2021-02-05 14:10:00,334.68,335.24,334.66,335.13,2787.0,334.68,335.24,334.66,335.13,2787.0
2021-02-05 14:15:00,335.24,335.44,335.0,335.14,6540.0,335.24,335.44,335.0,335.14,6540.0
2021-02-05 14:20:00,335.08,335.08,334.3,334.58,6911.0,335.08,335.08,334.3,334.58,6911.0
2021-02-05 14:25:00,334.59,334.67,334.41,334.57,4122.0,334.59,334.67,334.41,334.57,4122.0
2021-02-05 14:30:00,334.57,334.64,334.2,334.23,5927.0,334.57,334.64,334.2,334.23,5927.0
2021-02-05 14:35:00,334.23,334.86,334.13,334.54,5066.0,334.23,334.86,334.13,334.54,5066.0
2021-02-05 14:40:00,334.5,334.55,334.33,334.47,7420.0,334.5,334.55,334.33,334.47,7420.0
2021-02-05 14:45:00,334.37,334.76,334.17,334.18,11660.0,334.37,334.76,334.17,334.18,11660.0
2021-02-05 14:50:00,334.21,334.51,334.1,334.43,3045.0,334.21,334.51,334.1,334.43,3045.0
2021-02-05 14:55:00,334.43,334.57,334.35,334.43,5049.0,334.43,334.57,334.35,334.43,5049.0
2021-02-05 15:00:00,334.43,334.52,334.05,334.16,4986.0,334.43,334.52,334.05,334.16,4986.0
2021-02-05 15:05:00,334.05,334.47,334.0,334.14,7650.0,334.05,334.47,334.0,334.14,7650.0
2021-02-05 15:10:00,334.08,334.08,333.73,333.83,6648.0,334.08,334.08,333.73,333.83,6648.0
2021-02-05 15:15:00,333.84,334.07,333.83,333.83,7215.0,333.84,334.07,333.83,333.83,7215.0
2021-02-05 15:20:00,333.86,333.97,333.41,333.42,10325.0,333.86,333.97,333.41,333.42,10325.0
2021-02-05 15:25:00,333.41,333.48,332.92,333.02,15495.0,333.41,333.48,332.92,333.02,15495.0
2021-02-05 15:30:00,333.02,333.45,332.91,333.39,12653.0,333.02,333.45,332.91,333.39,12653.0
2021-02-05 15:35:00,333.57,333.97,333.45,333.91,6856.0,333.57,333.97,333.45,333.91,6856.0
2021-02-05 15:40:00,333.85,334.33,333.77,334.06,13050.0,333.85,334.33,333.77,334.06,13050.0
2021-02-05 15:45:00,334.05,334.22,334.0,334.04,11325.0,334.05,334.22,334.0,334.04,11325.0
2021-02-05 15:50:00,334.1,334.22,333.91,333.96,35989.0,334.1,334.22,333.91,333.96,35989.0
2021-02-05 15:55:00,333.95,334.25,333.95,334.09,44575.0,333.95,334.25,333.95,334.09,44575.0
2021-02-08 09:30:00,335.95,338.85,334.12,338.85,31018.0,335.95,338.85,334.12,338.85,31018.0
2021-02-08 09:35:00,338.7,339.01,337.47,338.46,16093.0,338.7,339.01,337.47,338.46,16093.0
2021-02-08 09:40:00,338.92,339.8,337.8,339.24,7752.0,338.92,339.8,337.8,339.24,7752.0
2021-02-08 09:45:00,339.13,341.0,339.13,339.81,16482.0,339.13,341.0,339.13,339.81,16482.0
2021-02-08 09:50:00,339.77,340.67,339.02,339.46,14521.0,339.77,340.67,339.02,339.46,14521.0
2021-02-08 09:55:00,339.86,340.43,339.38,339.75,6525.0,339.86,340.43,339.38,339.75,6525.0
2021-02-08 10:00:00,339.25,341.07,339.24,340.83,12355.0,339.25,341.07,339.24,340.83,12355.0
2021-02-08 10:05:00,340.5,341.34,340.44,341.0,14348.0,340.5,341.34,340.44,341.0,14348.0
2021-02-08 10:10:00,341.0,341.09,340.11,340.11,8324.0,341.0,341.09,340.11,340.11,8324.0
2021-02-08 10:15:00,340.3,340.58,339.43,340.56,5137.0,340.3,340.58,339.43,340.56,5137.0
2021-02-08 10:20:00,340.7,341.29,340.04,341.13,18641.0,340.7,341.29,340.04,341.13,18641.0
2021-02-08 10:25:00,341.24,341.34,340.77,341.12,11554.0,341.24,341.34,340.77,341.12,11554.0
2021-02-08 10:30:00,341.12,342.43,340.93,341.84,10859.0,341.12,342.43,340.93,341.84,10859.0
2021-02-08 10:35:00,341.64,341.85,341.27,341.6,6400.0,341.64,341.85,341.27,341.6,6400.0
2021-02-08 10:40:00,341.46,342.38,341.31,342.2,6769.0,341.46,342.38,341.31,342.2,6769.0
2021-02-08 10:45:00,342.16,342.16,341.18,341.37,6442.0,342.16,342.16,341.18,341.37,6442.0
2021-02-08 10:50:00,341.36,341.4,340.14,340.34,6459.0,341.36,341.4,340.14,340.34,6459.0
2021-02-08 10:55:00,340.2,340.33,339.53,340.32,17533.0,340.2,340.33,339.53,340.32,17533.0
2021-02-08 11:00:00,340.32,341.0,339.77,339.88,7194.0,340.32,341.0,339.77,339.88,7194.0
2021-02-08 11:05:00,340.04,340.05,338.64,338.78,6390.0,340.04,340.05,338.64,338.78,6390.0
2021-02-08 11:10:00,338.91,339.29,338.35,338.36,4716.0,338.91,339.29,338.35,338.36,4716.0
2021-02-08 11:15:00,338.26,338.59,338.22,338.23,4500.0,338.26,338.59,338.22,338.23,4500.0
2021-02-08 11:20:00,338.12,338.92,337.9,338.69,4544.0,338.12,338.92,337.9,338.69,4544.0
2021-02-08 11:25:00,338.57,338.92,338.46,338.46,4130.0,338.57,338.92,338.46,338.46,4130.0
2021-02-08 11:30:00,338.41,338.41,337.7,337.93,4294.0,338.41,338.41,337.7,337.93,4294.0
2021-02-08 11:35:00,337.93,338.37,337.48,338.36,3536.0,337.93,338.37,337.48,338.36,3536.0
2021-02-08 11:40:00,338.25,338.25,337.53,337.8,3400.0,338.25,338.25,337.53,337.8,3400.0
2021-02-08 11:45:00,337.8,338.66,337.25,338.53,9210.0,337.8,338.66,337.25,338.53,9210.0
2021-02-08 11:50:00,338.65,338.68,338.27,338.47,7728.0,338.65,338.68,338.27,338.47,7728.0
2021-02-08 11:55:00,338.58,338.74,338.25,338.34,4477.0,338.58,338.74,338.25,338.34,4477.0
2021-02-08 12:00:00,338.33,338.45,338.29,338.29,1600.0,338.33,338.45,338.29,338.29,1600.0
2021-02-08 12:05:00,338.37,338.67,338.3,338.67,1240.0,338.37,338.67,338.3,338.67,1240.0
2021-02-08 12:10:00,338.57,339.41,338.57,339.12,11858.0,338.57,339.41,338.57,339.12,11858.0
2021-02-08 12:15:00,339.21,339.42,338.8,338.8,6512.0,339.21,339.42,338.8,338.8,6512.0
2021-02-08 12:20:00,338.82,338.82,337.9,337.96,6363.0,338.82,338.82,337.9,337.96,6363.0
2021-02-08 12:25:00,337.91,338.0,337.23,337.57,27976.0,337.91,338.0,337.23,337.57,27976.0
2021-02-08 12:30:00,337.26,338.07,337.26,337.92,4788.0,337.26,338.07,337.26,337.92,4788.0
2021-02-08 12:35:00,338.12,338.49,337.95,338.0,5414.0,338.12,338.49,337.95,338.0,5414.0
2021-02-08 12:40:00,338.07,338.45,338.0,338.38,3444.0,338.07,338.45,338.0,338.38,3444.0
2021-02-08 12:45:00,338.47,338.47,338.28,338.47,4462.0,338.47,338.47,338.28,338.47,4462.0
2021-02-08 12:50:00,338.48,339.2,338.43,338.49,5458.0,338.48,339.2,338.43,338.49,5458.0
2021-02-08 12:55:00,338.53,338.67,338.32,338.32,3977.0,338.53,338.67,338.32,338.32,3977.0
2021-02-08 13:00:00,338.37,338.68,338.37,338.65,1572.0,338.37,338.68,338.37,338.65,1572.0
2021-02-08 13:05:00,338.52,338.84,338.38,338.66,2300.0,338.52,338.84,338.38,338.66,2300.0
2021-02-08 13:10:00,338.78,339.0,338.68,338.8,2200.0,338.78,339.0,338.68,338.8,2200.0
2021-02-08 13:15:00,338.68,338.77,338.5,338.57,2047.0,338.68,338.77,338.5,338.57,2047.0
2021-02-08 13:20:00,338.55,338.86,338.46,338.51,4173.0,338.55,338.86,338.46,338.51,4173.0
2021-02-08 13:25:00,338.4,338.4,337.85,338.02,5170.0,338.4,338.4,337.85,338.02,5170.0
2021-02-08 13:30:00,337.91,338.5,337.91,338.5,3983.0,337.91,338.5,337.91,338.5,3983.0
2021-02-08 13:35:00,338.39,338.5,338.08,338.48,4102.0,338.39,338.5,338.08,338.48,4102.0
2021-02-08 13:40:00,338.31,338.61,338.27,338.38,2806.0,338.31,338.61,338.27,338.38,2806.0
2021-02-08 13:45:00,338.38,338.76,338.24,338.25,2420.0,338.38,338.76,338.24,338.25,2420.0
2021-02-08 13:50:00,338.24,338.34,337.89,337.91,4100.0,338.24,338.34,337.89,337.91,4100.0
2021-02-08 13:55:00,337.95,338.2,337.82,338.12,3540.0,337.95,338.2,337.82,338.12,3540.0
2021-02-08 14:00:00,338.01,338.75,337.96,338.54,1900.0,338.01,338.75,337.96,338.54,1900.0
2021-02-08 14:05:00,338.65,338.66,338.41,338.63,2095.0,338.65,338.66,338.41,338.63,2095.0
2021-02-08 14:10:00,338.7,339.1,338.6,339.1,5009.0,338.7,339.1,338.6,339.1,5009.0
2021-02-08 14:15:00,338.92,338.92,338.6,338.67,1700.0,338.92,338.92,338.6,338.67,1700.0
2021-02-08 14:20:00,338.6,339.19,338.6,338.97,3828.0,338.6,339.19,338.6,338.97,3828.0
2021-02-08 14:25:00,338.95,339.22,338.95,338.98,2205.0,338.95,339.22,338.95,338.98,2205.0
2021-02-08 14:30:00,338.88,338.89,338.69,338.81,1705.0,338.88,338.89,338.69,338.81,1705.0
2021-02-08 14:35:00,338.79,339.05,338.68,338.88,1670.0,338.79,339.05,338.68,338.88,1670.0
2021-02-08 14:40:00,338.83,338.95,338.24,338.24,5000.0,338.83,338.95,338.24,338.24,5000.0
2021-02-08 14:45:00,338.16,338.5,338.01,338.5,1951.0,338.16,338.5,338.01,338.5,1951.0
2021-02-08 14:50:00,338.66,338.66,338.33,338.38,2337.0,338.66,338.66,338.33,338.38,2337.0
2021-02-08 14:55:00,338.51,338.73,338.47,338.59,1500.0,338.51,338.73,338.47,338.59,1500.0
2021-02-08 15:00:00,338.69,338.76,338.54,338.54,1500.0,338.69,338.76,338.54,338.54,1500.0
2021-02-08 15:05:00,338.74,338.74,338.43,338.43,2288.0,338.74,338.74,338.43,338.43,2288.0
2021-02-08 15:10:00,338.44,338.7,338.44,338.63,1690.0,338.44,338.7,338.44,338.63,1690.0
2021-02-08 15:15:00,338.59,338.73,338.52,338.6,2400.0,338.59,338.73,338.52,338.6,2400.0
2021-02-08 15:20:00,338.55,338.9,338.5,338.67,5692.0,338.55,338.9,338.5,338.67,5692.0
2021-02-08 15:25:00,338.68,339.14,338.67,338.88,5631.0,338.68,339.14,338.67,338.88,5631.0
2021-02-08 15:30:00,338.89,340.5,338.89,340.32,22007.0,338.89,340.5,338.89,340.32,22007.0
2021-02-08 15:35:00,340.31,340.33,339.86,339.99,8416.0,340.31,340.33,339.86,339.99,8416.0
2021-02-08 15:40:00,339.92,340.85,339.92,340.44,8241.0,339.92,340.85,339.92,340.44,8241.0
2021-02-08 15:45:00,340.41,340.43,339.79,339.81,16509.0,340.41,340.43,339.79,339.81,16509.0
2021-02-08 15:50:00,339.95,340.81,339.9,340.63,32566.0,339.95,340.81,339.9,340.63,32566.0
2021-02-08 15:55:00,340.55,340.64,339.48,339.66,48996.0,340.55,340.64,339.48,339.66,48996.0
2021-02-09 09:30:00,337.24,337.94,335.5,336.0,27562.0,337.24,337.94,335.5,336.0,27562.0
2021-02-09 09:35:00,336.16,336.36,334.15,335.23,26501.0,336.16,336.36,334.15,335.23,26501.0
2021-02-09 09:40:00,335.64,338.61,335.63,338.33,21567.0,335.64,338.61,335.63,338.33,21567.0
2021-02-09 09:45:00,338.25,338.71,336.85,336.86,5742.0,338.25,338.71,336.85,336.86,5742.0
2021-02-09 09:50:00,336.37,337.9,336.36,337.6,3050.0,336.37,337.9,336.36,337.6,3050.0
2021-02-09 09:55:00,337.61,338.26,337.58,337.91,24284.0,337.61,338.26,337.58,337.91,24284.0
2021-02-09 10:00:00,337.73,337.75,336.89,336.89,8893.0,337.73,337.75,336.89,336.89,8893.0
2021-02-09 10:05:00,337.36,337.36,336.35,336.35,7240.0,337.36,337.36,336.35,336.35,7240.0
2021-02-09 10:10:00,336.29,336.76,336.05,336.73,6954.0,336.29,336.76,336.05,336.73,6954.0
2021-02-09 10:15:00,336.74,336.89,336.11,336.89,5017.0,336.74,336.89,336.11,336.89,5017.0
2021-02-09 10:20:00,336.72,337.16,336.5,336.74,4732.0,336.72,337.16,336.5,336.74,4732.0
2021-02-09 10:25:00,336.69,337.44,336.67,337.41,2400.0,336.69,337.44,336.67,337.41,2400.0
2021-02-09 10:30:00,337.38,338.18,337.38,337.86,5612.0,337.38,338.18,337.38,337.86,5612.0
2021-02-09 10:35:00,337.82,338.34,337.8,338.33,4348.0,337.82,338.34,337.8,338.33,4348.0
2021-02-09 10:40:00,338.33,338.71,337.8,338.4,17223.0,338.33,338.71,337.8,338.4,17223.0
2021-02-09 10:45:00,338.55,339.52,338.39,339.07,47029.0,338.55,339.52,338.39,339.07,47029.0
2021-02-09 10:50:00,339.07,339.24,338.84,339.22,7861.0,339.07,339.24,338.84,339.22,7861.0
2021-02-09 10:55:00,339.0,340.03,338.94,339.56,14828.0,339.0,340.03,338.94,339.56,14828.0
2021-02-09 11:00:00,339.59,340.49,339.58,340.32,7726.0,339.59,340.49,339.58,340.32,7726.0
2021-02-09 11:05:00,340.58,341.0,340.33,340.33,10234.0,340.58,341.0,340.33,340.33,10234.0
2021-02-09 11:10:00,340.33,340.33,339.45,339.58,6875.0,340.33,340.33,339.45,339.58,6875.0
2021-02-09 11:15:00,339.48,340.12,339.42,340.09,4544.0,339.48,340.12,339.42,340.09,4544.0
2021-02-09 11:20:00,340.09,340.32,339.98,340.2,2600.0,340.09,340.32,339.98,340.2,2600.0
2021-02-09 11:25:00,340.19,340.42,340.13,340.35,2564.0,340.19,340.42,340.13,340.35,2564.0
2021-02-09 11:30:00,340.33,340.49,340.05,340.07,4876.0,340.33,340.49,340.05,340.07,4876.0
2021-02-09 11:35:00,340.15,341.1,339.33,341.1,30622.0,340.15,341.1,339.33,341.1,30622.0
2021-02-09 11:40:00,341.06,341.06,340.04,340.04,6008.0,341.06,341.06,340.04,340.04,6008.0
2021-02-09 11:45:00,339.79,340.13,339.71,339.71,3345.0,339.79,340.13,339.71,339.71,3345.0
2021-02-09 11:50:00,339.83,339.83,339.24,339.24,3700.0,339.83,339.83,339.24,339.24,3700.0
2021-02-09 11:55:00,339.21,339.32,339.1,339.15,4248.0,339.21,339.32,339.1,339.15,4248.0
2021-02-09 12:00:00,339.25,339.25,338.01,338.01,5784.0,339.25,339.25,338.01,338.01,5784.0
2021-02-09 12:05:00,338.13,338.6,338.12,338.4,8426.0,338.13,338.6,338.12,338.4,8426.0
2021-02-09 12:10:00,338.34,338.56,338.02,338.2,13329.0,338.34,338.56,338.02,338.2,13329.0
2021-02-09 12:15:00,338.19,339.12,338.19,339.06,6224.0,338.19,339.12,338.19,339.06,6224.0
2021-02-09 12:20:00,339.27,339.49,339.0,339.49,1650.0,339.27,339.49,339.0,339.49,1650.0
2021-02-09 12:25:00,339.58,340.0,339.38,340.0,3005.0,339.58,340.0,339.38,340.0,3005.0
2021-02-09 12:30:00,339.68,339.77,339.44,339.72,2909.0,339.68,339.77,339.44,339.72,2909.0
2021-02-09 12:35:00,339.61,339.87,339.6,339.87,2250.0,339.61,339.87,339.6,339.87,2250.0
2021-02-09 12:40:00,339.84,340.33,339.84,340.1,4633.0,339.84,340.33,339.84,340.1,4633.0
2021-02-09 12:45:00,340.14,340.74,340.12,340.55,2549.0,340.14,340.74,340.12,340.55,2549.0
2021-02-09 12:50:00,340.5,340.52,339.98,340.14,3216.0,340.5,340.52,339.98,340.14,3216.0
2021-02-09 12:55:00,340.1,340.1,339.75,340.0,1835.0,340.1,340.1,339.75,340.0,1835.0
2021-02-09 13:00:00,339.88,340.3,339.77,340.3,7503.0,339.88,340.3,339.77,340.3,7503.0
2021-02-09 13:05:00,340.27,340.38,340.09,340.13,1600.0,340.27,340.38,340.09,340.13,1600.0
2021-02-09 13:10:00,340.05,340.06,339.86,339.99,1800.0,340.05,340.06,339.86,339.99,1800.0
2021-02-09 13:15:00,339.99,340.09,339.78,339.78,3047.0,339.99,340.09,339.78,339.78,3047.0
2021-02-09 13:20:00,339.73,339.82,339.28,339.36,4232.0,339.73,339.82,339.28,339.36,4232.0
2021-02-09 13:25:00,339.44,339.72,339.28,339.45,3025.0,339.44,339.72,339.28,339.45,3025.0
2021-02-09 13:30:00,339.38,339.99,339.38,339.8,6897.0,339.38,339.99,339.38,339.8,6897.0
2021-02-09 13:35:00,339.93,339.93,339.32,339.81,5974.0,339.93,339.93,339.32,339.81,5974.0
2021-02-09 13:40:00,339.78,339.99,339.62,339.89,2464.0,339.78,339.99,339.62,339.89,2464.0
2021-02-09 13:45:00,339.85,339.98,339.24,339.61,2500.0,339.85,339.98,339.24,339.61,2500.0
2021-02-09 13:50:00,339.69,339.99,339.69,339.99,2226.0,339.69,339.99,339.69,339.99,2226.0
2021-02-09 13:55:00,339.99,340.71,339.96,340.55,5306.0,339.99,340.71,339.96,340.55,5306.0
2021-02-09 14:00:00,340.47,340.71,340.46,340.66,1200.0,340.47,340.71,340.46,340.66,1200.0
2021-02-09 14:05:00,340.56,340.78,340.53,340.77,2377.0,340.56,340.78,340.53,340.77,2377.0
2021-02-09 14:10:00,340.57,340.76,340.42,340.62,5267.0,340.57,340.76,340.42,340.62,5267.0
2021-02-09 14:15:00,340.49,341.08,340.49,341.0,5305.0,340.49,341.08,340.49,341.0,5305.0
2021-02-09 14:20:00,341.0,341.05,340.75,341.05,7494.0,341.0,341.05,340.75,341.05,7494.0
2021-02-09 14:25:00,340.98,341.18,340.87,340.87,6226.0,340.98,341.18,340.87,340.87,6226.0
2021-02-09 14:30:00,340.86,340.86,340.23,340.51,2070.0,340.86,340.86,340.23,340.51,2070.0
2021-02-09 14:35:00,340.41,340.85,340.4,340.85,4300.0,340.41,340.85,340.4,340.85,4300.0
2021-02-09 14:40:00,340.95,341.12,340.78,341.02,6000.0,340.95,341.12,340.78,341.02,6000.0
2021-02-09 14:45:00,341.0,342.33,340.96,341.98,14735.0,341.0,342.33,340.96,341.98,14735.0
2021-02-09 14:50:00,341.97,342.24,341.72,341.77,4800.0,341.97,342.24,341.72,341.77,4800.0
2021-02-09 14:55:00,341.71,341.71,341.45,341.54,3391.0,341.71,341.71,341.45,341.54,3391.0
2021-02-09 15:00:00,341.6,341.63,340.83,341.41,8020.0,341.6,341.63,340.83,341.41,8020.0
2021-02-09 15:05:00,341.39,341.47,341.07,341.38,5891.0,341.39,341.47,341.07,341.38,5891.0
2021-02-09 15:10:00,341.29,341.55,341.2,341.34,6373.0,341.29,341.55,341.2,341.34,6373.0
2021-02-09 15:15:00,341.33,341.39,341.19,341.27,6418.0,341.33,341.39,341.19,341.27,6418.0
2021-02-09 15:20:00,341.27,341.37,340.43,340.55,10715.0,341.27,341.37,340.43,340.55,10715.0
2021-02-09 15:25:00,340.54,340.59,340.16,340.28,5884.0,340.54,340.59,340.16,340.28,5884.0
2021-02-09 15:30:00,340.07,340.39,340.07,340.19,5380.0,340.07,340.39,340.07,340.19,5380.0
2021-02-09 15:35:00,340.27,340.41,340.2,340.41,4200.0,340.27,340.41,340.2,340.41,4200.0
2021-02-09 15:40:00,340.39,340.99,340.39,340.75,8428.0,340.39,340.99,340.39,340.75,8428.0
2021-02-09 15:45:00,340.53,340.8,340.22,340.28,7398.0,340.53,340.8,340.22,340.28,7398.0
2021-02-09 15:50:00,340.16,340.39,339.58,339.96,27647.0,340.16,340.39,339.58,339.96,27647.0
2021-02-09 15:55:00,340.1,340.74,340.02,340.4,31553.0,340.1,340.74,340.02,340.4,31553.0
2021-02-10 09:30:00,341.2,341.33,339.37,341.31,19530.0,341.2,341.33,339.37,341.31,19530.0
2021-02-10 09:35:00,341.66,342.89,341.2,342.04,15628.0,341.66,342.89,341.2,342.04,15628.0
2021-02-10 09:40:00,342.1,343.49,341.81,343.47,11279.0,342.1,343.49,341.81,343.47,11279.0
2021-02-10 09:45:00,343.49,343.6,342.53,343.12,11086.0,343.49,343.6,342.53,343.12,11086.0
2021-02-10 09:50:00,342.96,343.3,342.64,343.28,2869.0,342.96,343.3,342.64,343.28,2869.0
2021-02-10 09:55:00,343.21,344.66,342.65,344.25,14835.0,343.21,344.66,342.65,344.25,14835.0
2021-02-10 10:00:00,344.41,344.91,343.0,343.26,5671.0,344.41,344.91,343.0,343.26,5671.0
2021-02-10 10:05:00,343.12,343.41,342.52,342.99,5033.0,343.12,343.41,342.52,342.99,5033.0
2021-02-10 10:10:00,343.0,343.0,342.12,342.41,8783.0,343.0,343.0,342.12,342.41,8783.0
2021-02-10 10:15:00,342.47,342.47,341.4,341.61,7168.0,342.47,342.47,341.4,341.61,7168.0
2021-02-10 10:20:00,341.33,341.36,338.87,339.3,12163.0,341.33,341.36,338.87,339.3,12163.0
2021-02-10 10:25:00,339.07,340.94,338.66,340.62,7250.0,339.07,340.94,338.66,340.62,7250.0
2021-02-10 10:30:00,340.18,341.41,340.14,341.41,4259.0,340.18,341.41,340.14,341.41,4259.0
2021-02-10 10:35:00,341.17,342.41,341.17,341.49,6160.0,341.17,342.41,341.17,341.49,6160.0
2021-02-10 10:40:00,341.5,341.89,339.54,339.55,19149.0,341.5,341.89,339.54,339.55,19149.0
2021-02-10 10:45:00,339.55,339.95,338.01,338.93,13898.0,339.55,339.95,338.01,338.93,13898.0
2021-02-10 10:50:00,339.0,340.58,338.72,340.58,1379.0,339.0,340.58,338.72,340.58,1379.0
2021-02-10 10:55:00,340.71,340.81,340.42,340.69,3509.0,340.71,340.81,340.42,340.69,3509.0
2021-02-10 11:00:00,340.8,341.45,340.38,340.45,9107.0,340.8,341.45,340.38,340.45,9107.0
2021-02-10 11:05:00,340.33,340.47,339.78,340.28,2795.0,340.33,340.47,339.78,340.28,2795.0
2021-02-10 11:10:00,340.15,341.64,340.15,341.64,4150.0,340.15,341.64,340.15,341.64,4150.0
2021-02-10 11:15:00,341.86,342.66,341.8,342.02,2961.0,341.86,342.66,341.8,342.02,2961.0
2021-02-10 11:20:00,342.0,342.64,342.0,342.61,1650.0,342.0,342.64,342.0,342.61,1650.0
2021-02-10 11:25:00,342.8,342.9,341.92,341.95,3110.0,342.8,342.9,341.92,341.95,3110.0
2021-02-10 11:30:00,341.56,341.77,341.1,341.46,3000.0,341.56,341.77,341.1,341.46,3000.0
2021-02-10 11:35:00,341.97,342.4,341.92,342.3,2064.0,341.97,342.4,341.92,342.3,2064.0
2021-02-10 11:40:00,342.08,342.3,341.4,341.44,1447.0,342.08,342.3,341.4,341.44,1447.0
2021-02-10 11:45:00,341.33,341.58,341.0,341.04,1761.0,341.33,341.58,341.0,341.04,1761.0
2021-02-10 11:50:00,341.02,341.35,340.71,341.35,3036.0,341.02,341.35,340.71,341.35,3036.0
2021-02-10 11:55:00,341.42,341.79,341.02,341.02,2194.0,341.42,341.79,341.02,341.02,2194.0
2021-02-10 12:00:00,340.84,340.94,340.29,340.44,1679.0,340.84,340.94,340.29,340.44,1679.0
2021-02-10 12:05:00,340.44,340.44,340.16,340.29,1200.0,340.44,340.44,340.16,340.29,1200.0
2021-02-10 12:10:00,340.42,340.69,340.3,340.46,3610.0,340.42,340.69,340.3,340.46,3610.0
2021-02-10 12:15:00,340.58,340.61,340.25,340.61,1500.0,340.58,340.61,340.25,340.61,1500.0
2021-02-10 12:20:00,340.74,340.74,339.98,339.98,3693.0,340.74,340.74,339.98,339.98,3693.0
2021-02-10 12:25:00,339.94,341.58,339.93,341.58,2392.0,339.94,341.58,339.93,341.58,2392.0
2021-02-10 12:30:00,341.43,341.75,341.42,341.73,1774.0,341.43,341.75,341.42,341.73,1774.0
2021-02-10 12:35:00,341.52,341.53,341.17,341.17,1928.0,341.52,341.53,341.17,341.17,1928.0
2021-02-10 12:40:00,341.51,342.2,341.51,342.2,4046.0,341.51,342.2,341.51,342.2,4046.0
2021-02-10 12:45:00,342.34,343.0,342.33,342.96,5824.0,342.34,343.0,342.33,342.96,5824.0
2021-02-10 12:50:00,342.99,343.92,342.99,343.07,2764.0,342.99,343.92,342.99,343.07,2764.0
2021-02-10 12:55:00,343.17,343.5,343.03,343.25,1380.0,343.17,343.5,343.03,343.25,1380.0
2021-02-10 13:00:00,343.3,343.54,343.27,343.52,3084.0,343.3,343.54,343.27,343.52,3084.0
2021-02-10 13:05:00,343.6,343.79,343.6,343.74,900.0,343.6,343.79,343.6,343.74,900.0
2021-02-10 13:10:00,343.79,344.0,343.51,343.51,2729.0,343.79,344.0,343.51,343.51,2729.0
2021-02-10 13:15:00,343.45,343.45,343.14,343.14,1205.0,343.45,343.45,343.14,343.14,1205.0
2021-02-10 13:20:00,343.45,343.87,343.45,343.87,2466.0,343.45,343.87,343.45,343.87,2466.0
2021-02-10 13:25:00,344.0,344.11,343.79,344.11,1450.0,344.0,344.11,343.79,344.11,1450.0
2021-02-10 13:30:00,344.16,344.16,343.86,343.93,1392.0,344.16,344.16,343.86,343.93,1392.0
2021-02-10 13:35:00,343.7,343.7,343.19,343.3,800.0,343.7,343.7,343.19,343.3,800.0
2021-02-10 13:40:00,343.21,343.45,342.77,342.97,3369.0,343.21,343.45,342.77,342.97,3369.0
2021-02-10 13:45:00,343.23,343.25,342.95,342.95,2750.0,343.23,343.25,342.95,342.95,2750.0
2021-02-10 13:50:00,342.62,343.02,342.55,342.92,1661.0,342.62,343.02,342.55,342.92,1661.0
2021-02-10 13:55:00,342.79,343.18,342.71,342.82,1572.0,342.79,343.18,342.71,342.82,1572.0
2021-02-10 14:00:00,342.84,343.18,342.19,342.77,5952.0,342.84,343.18,342.19,342.77,5952.0
2021-02-10 14:05:00,342.73,342.82,342.48,342.82,2166.0,342.73,342.82,342.48,342.82,2166.0
2021-02-10 14:10:00,342.78,342.94,342.61,342.77,1928.0,342.78,342.94,342.61,342.77,1928.0
2021-02-10 14:15:00,342.7,343.12,342.34,343.12,2750.0,342.7,343.12,342.34,343.12,2750.0
2021-02-10 14:20:00,343.57,343.57,343.12,343.5,1930.0,343.57,343.57,343.12,343.5,1930.0
2021-02-10 14:25:00,343.49,343.82,343.26,343.65,2980.0,343.49,343.82,343.26,343.65,2980.0
2021-02-10 14:30:00,343.58,344.28,343.56,344.28,5409.0,343.58,344.28,343.56,344.28,5409.0
2021-02-10 14:35:00,344.14,344.3,343.8,344.19,9879.0,344.14,344.3,343.8,344.19,9879.0
2021-02-10 14:40:00,344.24,344.7,344.08,344.18,6718.0,344.24,344.7,344.08,344.18,6718.0
2021-02-10 14:45:00,344.18,344.35,343.88,344.3,7194.0,344.18,344.35,343.88,344.3,7194.0
2021-02-10 14:50:00,344.2,344.24,342.49,342.56,8565.0,344.2,344.24,342.49,342.56,8565.0
2021-02-10 14:55:00,342.9,343.74,342.9,343.59,3703.0,342.9,343.74,342.9,343.59,3703.0
2021-02-10 15:00:00,343.83,343.83,343.41,343.41,2800.0,343.83,343.83,343.41,343.41,2800.0
2021-02-10 15:05:00,343.58,343.76,342.55,343.06,11996.0,343.58,343.76,342.55,343.06,11996.0
2021-02-10 15:10:00,343.04,343.08,342.55,342.89,8230.0,343.04,343.08,342.55,342.89,8230.0
2021-02-10 15:15:00,342.64,342.64,341.88,341.88,5619.0,342.64,342.64,341.88,341.88,5619.0
2021-02-10 15:20:00,341.55,342.0,341.33,341.47,6913.0,341.55,342.0,341.33,341.47,6913.0
2021-02-10 15:25:00,341.71,341.75,340.92,341.26,4947.0,341.71,341.75,340.92,341.26,4947.0
2021-02-10 15:30:00,341.48,341.73,340.93,341.25,24927.0,341.48,341.73,340.93,341.25,24927.0
2021-02-10 15:35:00,341.0,341.15,340.17,340.38,7597.0,341.0,341.15,340.17,340.38,7597.0
2021-02-10 15:40:00,340.38,340.49,340.03,340.06,6694.0,340.38,340.49,340.03,340.06,6694.0
2021-02-10 15:45:00,340.18,341.01,340.0,341.01,7939.0,340.18,341.01,340.0,341.01,7939.0
2021-02-10 15:50:00,340.94,341.66,340.7,341.03,13819.0,340.94,341.66,340.7,341.03,13819.0
2021-02-10 15:55:00,341.13,341.34,340.53,340.76,16274.0,341.13,341.34,340.53,340.76,16274.0
2021-02-11 09:30:00,344.72,344.72,341.58,342.19,34446.0,344.72,344.72,341.58,342.19,34446.0
2021-02-11 09:35:00,342.43,342.62,341.75,342.51,4940.0,342.43,342.62,341.75,342.51,4940.0
2021-02-11 09:40:00,342.65,344.0,342.22,343.71,10577.0,342.65,344.0,342.22,343.71,10577.0
2021-02-11 09:45:00,343.68,346.56,343.67,345.18,29024.0,343.68,346.56,343.67,345.18,29024.0
2021-02-11 09:50:00,344.9,345.35,344.01,344.01,11960.0,344.9,345.35,344.01,344.01,11960.0
2021-02-11 09:55:00,344.16,345.29,343.54,344.25,14665.0,344.16,345.29,343.54,344.25,14665.0
2021-02-11 10:00:00,343.39,344.5,343.26,343.87,10230.0,343.39,344.5,343.26,343.87,10230.0
2021-02-11 10:05:00,343.86,343.95,343.19,343.37,11544.0,343.86,343.95,343.19,343.37,11544.0
2021-02-11 10:10:00,343.38,343.38,342.25,343.13,5184.0,343.38,343.38,342.25,343.13,5184.0
2021-02-11 10:15:00,342.98,342.99,341.63,342.59,8112.0,342.98,342.99,341.63,342.59,8112.0
2021-02-11 10:20:00,342.87,343.21,342.31,342.69,3020.0,342.87,343.21,342.31,342.69,3020.0
2021-02-11 10:25:00,342.41,342.61,341.83,342.42,2698.0,342.41,342.61,341.83,342.42,2698.0
2021-02-11 10:30:00,342.61,342.61,342.11,342.53,1761.0,342.61,342.61,342.11,342.53,1761.0
2021-02-11 10:35:00,342.1,342.24,341.29,341.89,7184.0,342.1,342.24,341.29,341.89,7184.0
2021-02-11 10:40:00,341.89,342.2,341.2,341.78,8992.0,341.89,342.2,341.2,341.78,8992.0
2021-02-11 10:45:00,341.62,342.11,341.28,341.91,6379.0,341.62,342.11,341.28,341.91,6379.0
2021-02-11 10:50:00,342.18,342.53,341.9,341.9,2989.0,342.18,342.53,341.9,341.9,2989.0
2021-02-11 10:55:00,341.76,342.45,341.33,341.33,3900.0,341.76,342.45,341.33,341.33,3900.0
2021-02-11 11:00:00,341.29,341.47,340.86,341.31,2302.0,341.29,341.47,340.86,341.31,2302.0
2021-02-11 11:05:00,341.38,342.51,341.04,342.19,16184.0,341.38,342.51,341.04,342.19,16184.0
2021-02-11 11:10:00,342.0,342.67,341.78,342.42,4070.0,342.0,342.67,341.78,342.42,4070.0
2021-02-11 11:15:00,342.84,342.85,342.37,342.62,3414.0,342.84,342.85,342.37,342.62,3414.0
2021-02-11 11:20:00,342.69,342.69,342.08,342.13,4202.0,342.69,342.69,342.08,342.13,4202.0
2021-02-11 11:25:00,342.15,343.0,342.03,342.96,5225.0,342.15,343.0,342.03,342.96,5225.0
2021-02-11 11:30:00,342.98,344.86,342.98,343.92,23494.0,342.98,344.86,342.98,343.92,23494.0
2021-02-11 11:35:00,344.17,344.95,344.02,344.68,31691.0,344.17,344.95,344.02,344.68,31691.0
2021-02-11 11:40:00,344.59,345.1,344.57,344.71,14555.0,344.59,345.1,344.57,344.71,14555.0
2021-02-11 11:45:00,344.87,345.5,344.81,345.5,2714.0,344.87,345.5,344.81,345.5,2714.0
2021-02-11 11:50:00,345.63,345.88,345.39,345.39,3922.0,345.63,345.88,345.39,345.39,3922.0
2021-02-11 11:55:00,345.42,345.42,344.92,345.2,3633.0,345.42,345.42,344.92,345.2,3633.0
2021-02-11 12:00:00,345.29,345.64,345.28,345.63,3270.0,345.29,345.64,345.28,345.63,3270.0
2021-02-11 12:05:00,345.73,346.3,345.55,346.09,10565.0,345.73,346.3,345.55,346.09,10565.0
2021-02-11 12:10:00,346.07,346.3,344.67,345.47,9201.0,346.07,346.3,344.67,345.47,9201.0
2021-02-11 12:15:00,345.12,345.12,343.75,343.75,7877.0,345.12,345.12,343.75,343.75,7877.0
2021-02-11 12:20:00,343.72,344.37,343.72,343.99,3600.0,343.72,344.37,343.72,343.99,3600.0
2021-02-11 12:25:00,343.83,343.9,342.29,342.47,6367.0,343.83,343.9,342.29,342.47,6367.0
2021-02-11 12:30:00,341.74,343.3,341.73,343.28,4114.0,341.74,343.3,341.73,343.28,4114.0
2021-02-11 12:35:00,343.14,343.62,343.14,343.53,2050.0,343.14,343.62,343.14,343.53,2050.0
2021-02-11 12:40:00,343.38,343.54,342.43,342.44,4114.0,343.38,343.54,342.43,342.44,4114.0
2021-02-11 12:45:00,342.16,342.42,341.66,342.0,3000.0,342.16,342.42,341.66,342.0,3000.0
2021-02-11 12:50:00,343.15,343.19,342.84,343.19,2860.0,343.15,343.19,342.84,343.19,2860.0
2021-02-11 12:55:00,343.2,343.87,342.94,343.71,1200.0,343.2,343.87,342.94,343.71,1200.0
2021-02-11 13:00:00,343.71,344.69,343.7,344.67,5800.0,343.71,344.69,343.7,344.67,5800.0
2021-02-11 13:05:00,344.67,344.68,344.0,344.0,3818.0,344.67,344.68,344.0,344.0,3818.0
2021-02-11 13:10:00,344.13,345.0,343.91,344.8,4934.0,344.13,345.0,343.91,344.8,4934.0
2021-02-11 13:15:00,344.54,344.93,344.01,344.01,6240.0,344.54,344.93,344.01,344.01,6240.0
2021-02-11 13:20:00,343.9,343.9,343.26,343.88,2464.0,343.9,343.9,343.26,343.88,2464.0
2021-02-11 13:25:00,344.31,344.56,343.43,344.03,2706.0,344.31,344.56,343.43,344.03,2706.0
2021-02-11 13:30:00,343.86,344.44,343.75,344.42,2150.0,343.86,344.44,343.75,344.42,2150.0
2021-02-11 13:35:00,344.52,344.98,344.4,344.98,1850.0,344.52,344.98,344.4,344.98,1850.0
2021-02-11 13:40:00,344.81,345.21,344.56,345.12,3910.0,344.81,345.21,344.56,345.12,3910.0
2021-02-11 13:45:00,345.27,345.5,345.06,345.39,5074.0,345.27,345.5,345.06,345.39,5074.0
2021-02-11 13:50:00,345.41,345.73,345.41,345.69,1020.0,345.41,345.73,345.41,345.69,1020.0
2021-02-11 13:55:00,345.72,345.72,344.84,344.84,3200.0,345.72,345.72,344.84,344.84,3200.0
2021-02-11 14:00:00,344.74,344.99,344.27,344.27,2300.0,344.74,344.99,344.27,344.27,2300.0
2021-02-11 14:05:00,344.04,344.73,344.03,344.6,2666.0,344.04,344.73,344.03,344.6,2666.0
2021-02-11 14:10:00,344.67,344.82,344.3,344.3,1954.0,344.67,344.82,344.3,344.3,1954.0
2021-02-11 14:15:00,344.45,344.75,344.35,344.75,1795.0,344.45,344.75,344.35,344.75,1795.0
2021-02-11 14:20:00,344.83,345.0,344.21,344.74,3503.0,344.83,345.0,344.21,344.74,3503.0
2021-02-11 14:25:00,344.51,345.1,344.51,344.84,1703.0,344.51,345.1,344.51,344.84,1703.0
2021-02-11 14:30:00,344.97,345.04,344.81,345.04,1816.0,344.97,345.04,344.81,345.04,1816.0
2021-02-11 14:35:00,344.74,344.74,344.02,344.31,1890.0,344.74,344.74,344.02,344.31,1890.0
2021-02-11 14:40:00,344.1,344.45,343.95,344.45,1944.0,344.1,344.45,343.95,344.45,1944.0
2021-02-11 14:45:00,344.43,344.45,344.25,344.45,744.0,344.43,344.45,344.25,344.45,744.0
2021-02-11 14:50:00,344.38,344.63,344.34,344.63,3622.0,344.38,344.63,344.34,344.63,3622.0
2021-02-11 14:55:00,344.94,345.45,344.52,345.3,2696.0,344.94,345.45,344.52,345.3,2696.0
2021-02-11 15:00:00,345.43,345.44,344.78,344.98,3554.0,345.43,345.44,344.78,344.98,3554.0
2021-02-11 15:05:00,344.97,345.49,344.87,345.22,3130.0,344.97,345.49,344.87,345.22,3130.0
2021-02-11 15:10:00,345.19,345.4,345.08,345.27,6926.0,345.19,345.4,345.08,345.27,6926.0
2021-02-11 15:15:00,345.11,345.11,344.62,344.74,3746.0,345.11,345.11,344.62,344.74,3746.0
2021-02-11 15:20:00,344.74,344.97,344.52,344.69,6389.0,344.74,344.97,344.52,344.69,6389.0
2021-02-11 15:25:00,344.81,344.84,344.43,344.81,6345.0,344.81,344.84,344.43,344.81,6345.0
2021-02-11 15:30:00,344.81,345.75,344.81,345.6,6138.0,344.81,345.75,344.81,345.6,6138.0
2021-02-11 15:35:00,345.63,346.2,345.53,346.0,30813.0,345.63,346.2,345.53,346.0,30813.0
2021-02-11 15:40:00,346.02,346.7,345.94,346.43,16027.0,346.02,346.7,345.94,346.43,16027.0
2021-02-11 15:45:00,346.29,347.0,346.23,346.24,16372.0,346.29,347.0,346.23,346.24,16372.0
2021-02-11 15:50:00,346.16,346.26,345.64,345.96,27195.0,346.16,346.26,345.64,345.96,27195.0
2021-02-11 15:55:00,345.97,346.19,345.8,346.0,23762.0,345.97,346.19,345.8,346.0,23762.0
2021-02-12 09:30:00,345.01,345.67,343.3,343.56,11342.0,345.01,345.67,343.3,343.56,11342.0
2021-02-12 09:35:00,343.5,344.6,343.08,343.53,4254.0,343.5,344.6,343.08,343.53,4254.0
2021-02-12 09:40:00,343.73,344.11,342.99,343.5,2460.0,343.73,344.11,342.99,343.5,2460.0
2021-02-12 09:45:00,343.27,343.27,342.56,342.57,1330.0,343.27,343.27,342.56,342.57,1330.0
2021-02-12 09:50:00,342.56,343.05,342.33,342.55,4749.0,342.56,343.05,342.33,342.55,4749.0
2021-02-12 09:55:00,342.55,343.29,342.55,342.97,4510.0,342.55,343.29,342.55,342.97,4510.0
2021-02-12 10:00:00,342.96,343.19,342.31,342.31,4100.0,342.96,343.19,342.31,342.31,4100.0
2021-02-12 10:05:00,342.22,342.84,341.39,341.63,7851.0,342.22,342.84,341.39,341.63,7851.0
2021-02-12 10:10:00,341.81,341.86,341.4,341.4,2200.0,341.81,341.86,341.4,341.4,2200.0
2021-02-12 10:15:00,341.32,341.33,339.28,339.85,17871.0,341.32,341.33,339.28,339.85,17871.0
2021-02-12 10:20:00,339.61,340.17,339.25,340.02,6644.0,339.61,340.17,339.25,340.02,6644.0
2021-02-12 10:25:00,340.29,340.58,340.08,340.14,5045.0,340.29,340.58,340.08,340.14,5045.0
2021-02-12 10:30:00,340.02,340.72,339.35,340.72,13366.0,340.02,340.72,339.35,340.72,13366.0
2021-02-12 10:35:00,340.62,340.79,339.9,340.79,4800.0,340.62,340.79,339.9,340.79,4800.0
2021-02-12 10:40:00,340.81,341.52,340.73,341.52,4473.0,340.81,341.52,340.73,341.52,4473.0
2021-02-12 10:45:00,341.5,341.79,341.32,341.65,8034.0,341.5,341.79,341.32,341.65,8034.0
2021-02-12 10:50:00,341.82,342.3,341.82,342.09,8037.0,341.82,342.3,341.82,342.09,8037.0
2021-02-12 10:55:00,342.09,342.44,342.0,342.24,5653.0,342.09,342.44,342.0,342.24,5653.0
2021-02-12 11:00:00,342.27,342.53,342.25,342.36,8419.0,342.27,342.53,342.25,342.36,8419.0
2021-02-12 11:05:00,342.36,342.66,342.27,342.42,5640.0,342.36,342.66,342.27,342.42,5640.0
2021-02-12 11:10:00,342.42,343.22,342.42,343.21,8518.0,342.42,343.22,342.42,343.21,8518.0
2021-02-12 11:15:00,343.21,343.83,343.2,343.75,9217.0,343.21,343.83,343.2,343.75,9217.0
2021-02-12 11:20:00,343.65,343.95,343.2,343.95,5088.0,343.65,343.95,343.2,343.95,5088.0
2021-02-12 11:25:00,344.03,344.19,343.59,343.77,3392.0,344.03,344.19,343.59,343.77,3392.0
2021-02-12 11:30:00,343.85,344.35,343.64,344.3,5249.0,343.85,344.35,343.64,344.3,5249.0
2021-02-12 11:35:00,344.23,344.4,343.77,343.86,7754.0,344.23,344.4,343.77,343.86,7754.0
2021-02-12 11:40:00,343.4,343.47,343.13,343.31,6151.0,343.4,343.47,343.13,343.31,6151.0
2021-02-12 11:45:00,343.2,343.42,342.94,342.94,7283.0,343.2,343.42,342.94,342.94,7283.0
2021-02-12 11:50:00,342.96,343.0,342.52,342.52,3497.0,342.96,343.0,342.52,342.52,3497.0
2021-02-12 11:55:00,342.5,342.75,342.49,342.5,4854.0,342.5,342.75,342.49,342.5,4854.0
2021-02-12 12:00:00,342.55,343.03,342.54,342.54,2300.0,342.55,343.03,342.54,342.54,2300.0
2021-02-12 12:05:00,342.59,342.64,342.44,342.61,700.0,342.59,342.64,342.44,342.61,700.0
2021-02-12 12:10:00,342.54,343.67,342.49,343.03,13664.0,342.54,343.67,342.49,343.03,13664.0
2021-02-12 12:15:00,342.96,342.96,342.7,342.71,2200.0,342.96,342.96,342.7,342.71,2200.0
2021-02-12 12:20:00,342.73,342.85,342.73,342.85,1300.0,342.73,342.85,342.73,342.85,1300.0
2021-02-12 12:25:00,342.82,342.83,342.56,342.56,3823.0,342.82,342.83,342.56,342.56,3823.0
2021-02-12 12:30:00,342.56,342.65,342.4,342.48,1500.0,342.56,342.65,342.4,342.48,1500.0
2021-02-12 12:35:00,342.46,342.48,342.25,342.25,1688.0,342.46,342.48,342.25,342.25,1688.0
2021-02-12 12:40:00,342.1,343.25,342.1,343.12,5064.0,342.1,343.25,342.1,343.12,5064.0
2021-02-12 12:45:00,343.11,343.32,343.11,343.27,5059.0,343.11,343.32,343.11,343.27,5059.0
2021-02-12 12:50:00,343.27,343.27,342.59,342.59,2854.0,343.27,343.27,342.59,342.59,2854.0
2021-02-12 12:55:00,342.57,343.19,342.57,343.19,2215.0,342.57,343.19,342.57,343.19,2215.0
2021-02-12 13:00:00,343.2,343.24,342.94,343.18,2897.0,343.2,343.24,342.94,343.18,2897.0
2021-02-12 13:05:00,343.17,343.25,343.02,343.25,2892.0,343.17,343.25,343.02,343.25,2892.0
2021-02-12 13:10:00,343.19,343.19,342.98,343.12,1506.0,343.19,343.19,342.98,343.12,1506.0
2021-02-12 13:15:00,343.09,343.38,342.84,342.92,5744.0,343.09,343.38,342.84,342.92,5744.0
2021-02-12 13:20:00,342.85,343.69,342.85,343.69,2858.0,342.85,343.69,342.85,343.69,2858.0
2021-02-12 13:25:00,343.69,343.89,343.18,343.42,3106.0,343.69,343.89,343.18,343.42,3106.0
2021-02-12 13:30:00,343.37,343.55,343.24,343.27,1412.0,343.37,343.55,343.24,343.27,1412.0
2021-02-12 13:35:00,343.24,343.45,343.2,343.26,3924.0,343.24,343.45,343.2,343.26,3924.0
2021-02-12 13:40:00,343.19,343.25,343.0,343.0,2703.0,343.19,343.25,343.0,343.0,2703.0
2021-02-12 13:45:00,342.99,343.12,342.38,342.9,4945.0,342.99,343.12,342.38,342.9,4945.0
2021-02-12 13:50:00,342.84,342.84,342.58,342.62,1883.0,342.84,342.84,342.58,342.62,1883.0
2021-02-12 13:55:00,342.57,342.96,342.53,342.87,2780.0,342.57,342.96,342.53,342.87,2780.0
2021-02-12 14:00:00,342.96,343.13,342.72,342.85,2654.0,342.96,343.13,342.72,342.85,2654.0
2021-02-12 14:05:00,342.85,343.4,342.85,343.28,2744.0,342.85,343.4,342.85,343.28,2744.0
2021-02-12 14:10:00,343.42,343.49,343.22,343.22,1649.0,343.42,343.49,343.22,343.22,1649.0
2021-02-12 14:15:00,343.15,343.3,343.1,343.21,1700.0,343.15,343.3,343.1,343.21,1700.0
2021-02-12 14:20:00,343.19,343.58,343.18,343.44,3865.0,343.19,343.58,343.18,343.44,3865.0
2021-02-12 14:25:00,343.34,343.59,343.34,343.47,1982.0,343.34,343.59,343.34,343.47,1982.0
2021-02-12 14:30:00,343.4,343.49,343.36,343.49,1200.0,343.4,343.49,343.36,343.49,1200.0
2021-02-12 14:35:00,343.36,343.48,343.33,343.33,1600.0,343.36,343.48,343.33,343.33,1600.0
2021-02-12 14:40:00,343.4,343.58,343.14,343.14,3796.0,343.4,343.58,343.14,343.14,3796.0
2021-02-12 14:45:00,343.2,344.45,343.2,344.26,21063.0,343.2,344.45,343.2,344.26,21063.0
2021-02-12 14:50:00,344.25,344.25,343.7,344.0,3125.0,344.25,344.25,343.7,344.0,3125.0
2021-02-12 14:55:00,344.01,344.23,344.01,344.13,2876.0,344.01,344.23,344.01,344.13,2876.0
2021-02-12 15:00:00,344.06,344.27,343.95,344.06,4997.0,344.06,344.27,343.95,344.06,4997.0
2021-02-12 15:05:00,344.11,344.44,344.11,344.29,6939.0,344.11,344.44,344.11,344.29,6939.0
2021-02-12 15:10:00,344.29,344.32,344.14,344.15,2542.0,344.29,344.32,344.14,344.15,2542.0
2021-02-12 15:15:00,344.23,344.31,344.06,344.13,5438.0,344.23,344.31,344.06,344.13,5438.0
2021-02-12 15:20:00,344.12,344.46,344.03,344.36,5409.0,344.12,344.46,344.03,344.36,5409.0
2021-02-12 15:25:00,344.36,344.55,344.06,344.12,12487.0,344.36,344.55,344.06,344.12,12487.0
2021-02-12 15:30:00,344.26,344.28,343.89,344.18,6027.0,344.26,344.28,343.89,344.18,6027.0
2021-02-12 15:35:00,344.17,344.61,344.13,344.56,7298.0,344.17,344.61,344.13,344.56,7298.0
2021-02-12 15:40:00,344.55,344.69,344.37,344.45,4211.0,344.55,344.69,344.37,344.45,4211.0
2021-02-12 15:45:00,344.4,344.52,344.3,344.48,7630.0,344.4,344.52,344.3,344.48,7630.0
2021-02-12 15:50:00,344.55,344.55,343.08,343.08,33164.0,344.55,344.55,343.08,343.08,33164.0
2021-02-12 15:55:00,343.07,343.18,342.7,342.86,38830.0,343.07,343.18,342.7,342.86,38830.0
2021-02-16 09:30:00,344.4,344.4,341.31,342.13,22837.0,344.4,344.4,341.31,342.13,22837.0
2021-02-16 09:35:00,342.01,342.39,340.6,341.5,8569.0,342.01,342.39,340.6,341.5,8569.0
2021-02-16 09:40:00,341.82,342.67,341.15,341.92,7007.0,341.82,342.67,341.15,341.92,7007.0
2021-02-16 09:45:00,342.78,342.79,341.16,341.45,7497.0,342.78,342.79,341.16,341.45,7497.0
2021-02-16 09:50:00,341.55,342.49,341.38,341.6,8195.0,341.55,342.49,341.38,341.6,8195.0
2021-02-16 09:55:00,341.38,341.94,341.1,341.85,4325.0,341.38,341.94,341.1,341.85,4325.0
2021-02-16 10:00:00,341.46,341.83,340.8,340.96,4861.0,341.46,341.83,340.8,340.96,4861.0
2021-02-16 10:05:00,340.95,341.21,340.36,340.56,6793.0,340.95,341.21,340.36,340.56,6793.0
2021-02-16 10:10:00,340.34,340.41,339.6,340.24,5365.0,340.34,340.41,339.6,340.24,5365.0
2021-02-16 10:15:00,339.97,341.42,339.96,341.42,4800.0,339.97,341.42,339.96,341.42,4800.0
2021-02-16 10:20:00,341.5,341.98,341.0,341.4,2350.0,341.5,341.98,341.0,341.4,2350.0
2021-02-16 10:25:00,341.65,343.87,341.65,343.67,20389.0,341.65,343.87,341.65,343.67,20389.0
2021-02-16 10:30:00,342.97,345.0,342.97,343.86,27198.0,342.97,345.0,342.97,343.86,27198.0
2021-02-16 10:35:00,343.5,343.64,343.01,343.01,2460.0,343.5,343.64,343.01,343.01,2460.0
2021-02-16 10:40:00,342.89,343.42,342.4,343.14,4680.0,342.89,343.42,342.4,343.14,4680.0
2021-02-16 10:45:00,342.94,342.94,340.2,340.43,15260.0,342.94,342.94,340.2,340.43,15260.0
2021-02-16 10:50:00,340.43,341.05,340.02,340.03,5207.0,340.43,341.05,340.02,340.03,5207.0
2021-02-16 10:55:00,339.87,340.61,339.6,340.3,5366.0,339.87,340.61,339.6,340.3,5366.0
2021-02-16 11:00:00,340.3,340.72,340.28,340.37,3518.0,340.3,340.72,340.28,340.37,3518.0
2021-02-16 11:05:00,340.43,340.43,339.85,340.0,6854.0,340.43,340.43,339.85,340.0,6854.0
2021-02-16 11:10:00,340.0,340.51,339.85,340.05,6782.0,340.0,340.51,339.85,340.05,6782.0
2021-02-16 11:15:00,340.02,340.65,339.91,340.25,3800.0,340.02,340.65,339.91,340.25,3800.0
2021-02-16 11:20:00,340.12,340.4,339.85,340.15,2750.0,340.12,340.4,339.85,340.15,2750.0
2021-02-16 11:25:00,340.34,340.42,339.78,340.06,5916.0,340.34,340.42,339.78,340.06,5916.0
2021-02-16 11:30:00,340.03,340.97,339.65,340.97,3117.0,340.03,340.97,339.65,340.97,3117.0
2021-02-16 11:35:00,340.96,341.78,340.96,341.74,2574.0,340.96,341.78,340.96,341.74,2574.0
2021-02-16 11:40:00,341.62,342.04,341.4,341.4,10503.0,341.62,342.04,341.4,341.4,10503.0
2021-02-16 11:45:00,340.94,341.34,340.01,340.47,12465.0,340.94,341.34,340.01,340.47,12465.0
2021-02-16 11:50:00,340.17,340.38,339.7,340.11,7000.0,340.17,340.38,339.7,340.11,7000.0
2021-02-16 11:55:00,340.1,340.63,339.93,340.53,3307.0,340.1,340.63,339.93,340.53,3307.0
2021-02-16 12:00:00,340.54,341.71,340.53,341.11,6895.0,340.54,341.71,340.53,341.11,6895.0
2021-02-16 12:05:00,341.14,341.18,340.04,340.13,3208.0,341.14,341.18,340.04,340.13,3208.0
2021-02-16 12:10:00,340.34,341.31,340.0,341.3,3550.0,340.34,341.31,340.0,341.3,3550.0
2021-02-16 12:15:00,341.69,341.69,341.09,341.67,3870.0,341.69,341.69,341.09,341.67,3870.0
2021-02-16 12:20:00,341.89,342.72,341.71,342.61,7039.0,341.89,342.72,341.71,342.61,7039.0
2021-02-16 12:25:00,342.65,342.66,342.11,342.37,5355.0,342.65,342.66,342.11,342.37,5355.0
2021-02-16 12:30:00,342.25,342.3,341.88,341.88,2857.0,342.25,342.3,341.88,341.88,2857.0
2021-02-16 12:35:00,341.83,342.09,341.4,341.4,4043.0,341.83,342.09,341.4,341.4,4043.0
2021-02-16 12:40:00,341.56,341.56,341.22,341.37,2633.0,341.56,341.56,341.22,341.37,2633.0
2021-02-16 12:45:00,341.29,342.05,341.29,341.7,3233.0,341.29,342.05,341.29,341.7,3233.0
2021-02-16 12:50:00,342.1,343.0,342.1,343.0,5487.0,342.1,343.0,342.1,343.0,5487.0
2021-02-16 12:55:00,342.99,343.0,342.58,342.68,7725.0,342.99,343.0,342.58,342.68,7725.0
2021-02-16 13:00:00,342.58,343.82,342.58,343.82,8419.0,342.58,343.82,342.58,343.82,8419.0
2021-02-16 13:05:00,343.82,343.82,343.06,343.06,4548.0,343.82,343.82,343.06,343.06,4548.0
2021-02-16 13:10:00,343.49,343.61,343.36,343.36,1700.0,343.49,343.61,343.36,343.36,1700.0
2021-02-16 13:15:00,343.33,343.36,342.66,342.67,3335.0,343.33,343.36,342.66,342.67,3335.0
2021-02-16 13:20:00,342.54,343.0,342.49,342.97,3314.0,342.54,343.0,342.49,342.97,3314.0
2021-02-16 13:25:00,342.91,342.99,342.68,342.99,2676.0,342.91,342.99,342.68,342.99,2676.0
2021-02-16 13:30:00,342.97,343.18,342.72,343.08,3469.0,342.97,343.18,342.72,343.08,3469.0
2021-02-16 13:35:00,343.1,343.31,342.85,342.91,1918.0,343.1,343.31,342.85,342.91,1918.0
2021-02-16 13:40:00,342.89,342.9,342.42,342.6,3900.0,342.89,342.9,342.42,342.6,3900.0
2021-02-16 13:45:00,342.6,342.74,342.09,342.74,3904.0,342.6,342.74,342.09,342.74,3904.0
2021-02-16 13:50:00,342.54,342.72,342.1,342.45,3470.0,342.54,342.72,342.1,342.45,3470.0
2021-02-16 13:55:00,342.31,342.34,341.97,342.08,2113.0,342.31,342.34,341.97,342.08,2113.0
2021-02-16 14:00:00,342.19,342.55,342.19,342.35,3959.0,342.19,342.55,342.19,342.35,3959.0
2021-02-16 14:05:00,342.45,343.07,342.45,343.07,2473.0,342.45,343.07,342.45,343.07,2473.0
2021-02-16 14:10:00,342.88,343.41,342.83,343.28,2100.0,342.88,343.41,342.83,343.28,2100.0
2021-02-16 14:15:00,343.14,343.29,343.14,343.28,1510.0,343.14,343.29,343.14,343.28,1510.0
2021-02-16 14:20:00,343.43,343.79,343.38,343.66,1766.0,343.43,343.79,343.38,343.66,1766.0
2021-02-16 14:25:00,343.65,343.69,343.47,343.49,1025.0,343.65,343.69,343.47,343.49,1025.0
2021-02-16 14:30:00,343.48,343.74,343.36,343.62,2414.0,343.48,343.74,343.36,343.62,2414.0
2021-02-16 14:35:00,343.64,343.64,343.2,343.2,1637.0,343.64,343.64,343.2,343.2,1637.0
2021-02-16 14:40:00,342.61,342.88,342.6,342.6,4234.0,342.61,342.88,342.6,342.6,4234.0
2021-02-16 14:45:00,342.55,342.55,342.04,342.17,2897.0,342.55,342.55,342.04,342.17,2897.0
2021-02-16 14:50:00,342.21,342.32,341.4,341.44,5016.0,342.21,342.32,341.4,341.44,5016.0
2021-02-16 14:55:00,341.53,342.21,341.44,341.81,8172.0,341.53,342.21,341.44,341.81,8172.0
2021-02-16 15:00:00,341.83,342.19,341.66,342.19,5099.0,341.83,342.19,341.66,342.19,5099.0
2021-02-16 15:05:00,342.18,342.22,341.47,341.49,4500.0,342.18,342.22,341.47,341.49,4500.0
2021-02-16 15:10:00,341.55,341.65,341.43,341.58,3496.0,341.55,341.65,341.43,341.58,3496.0
2021-02-16 15:15:00,341.53,341.63,340.83,340.83,5018.0,341.53,341.63,340.83,340.83,5018.0
2021-02-16 15:20:00,340.88,341.15,340.73,341.15,6398.0,340.88,341.15,340.73,341.15,6398.0
2021-02-16 15:25:00,341.09,341.37,340.81,341.06,7011.0,341.09,341.37,340.81,341.06,7011.0
2021-02-16 15:30:00,340.96,341.06,340.4,340.5,6232.0,340.96,341.06,340.4,340.5,6232.0
2021-02-16 15:35:00,340.59,340.63,340.18,340.26,8186.0,340.59,340.63,340.18,340.26,8186.0
2021-02-16 15:40:00,340.4,340.58,340.07,340.09,7395.0,340.4,340.58,340.07,340.09,7395.0
2021-02-16 15:45:00,340.22,340.22,339.72,339.97,16158.0,340.22,340.22,339.72,339.97,16158.0
2021-02-16 15:50:00,340.08,340.22,339.23,340.18,15732.0,340.08,340.22,339.23,340.18,15732.0
2021-02-16 15:55:00,340.07,340.15,339.34,339.81,26366.0,340.07,340.15,339.34,339.81,26366.0
2021-02-17 09:30:00,338.07,338.07,335.77,336.01,21526.0,338.07,338.07,335.77,336.01,21526.0
2021-02-17 09:35:00,336.7,338.0,336.29,336.66,5734.0,336.7,338.0,336.29,336.66,5734.0
2021-02-17 09:40:00,336.62,336.99,335.27,335.45,9012.0,336.62,336.99,335.27,335.45,9012.0
2021-02-17 09:45:00,335.27,335.39,334.44,334.76,19909.0,335.27,335.39,334.44,334.76,19909.0
2021-02-17 09:50:00,334.73,337.03,334.73,336.71,8783.0,334.73,337.03,334.73,336.71,8783.0
2021-02-17 09:55:00,336.83,336.95,336.21,336.38,6507.0,336.83,336.95,336.21,336.38,6507.0
2021-02-17 10:00:00,336.44,336.68,334.76,334.88,8308.0,336.44,336.68,334.76,334.88,8308.0
2021-02-17 10:05:00,335.11,335.74,334.26,335.46,6914.0,335.11,335.74,334.26,335.46,6914.0
2021-02-17 10:10:00,335.44,335.69,333.92,334.03,5618.0,335.44,335.69,333.92,334.03,5618.0
2021-02-17 10:15:00,334.35,334.35,333.52,333.83,8623.0,334.35,334.35,333.52,333.83,8623.0
2021-02-17 10:20:00,333.97,334.6,332.84,334.07,14644.0,333.97,334.6,332.84,334.07,14644.0
2021-02-17 10:25:00,334.06,334.14,333.32,333.57,9185.0,334.06,334.14,333.32,333.57,9185.0
2021-02-17 10:30:00,333.4,335.03,333.26,334.64,15828.0,333.4,335.03,333.26,334.64,15828.0
2021-02-17 10:35:00,334.76,335.0,333.81,334.35,3933.0,334.76,335.0,333.81,334.35,3933.0
2021-02-17 10:40:00,334.42,334.96,334.17,334.74,3349.0,334.42,334.96,334.17,334.74,3349.0
2021-02-17 10:45:00,334.6,335.16,334.35,335.08,2529.0,334.6,335.16,334.35,335.08,2529.0
2021-02-17 10:50:00,335.44,336.0,335.37,336.0,3912.0,335.44,336.0,335.37,336.0,3912.0
2021-02-17 10:55:00,336.14,336.5,335.32,335.77,5267.0,336.14,336.5,335.32,335.77,5267.0
2021-02-17 11:00:00,335.85,335.85,334.0,334.0,5946.0,335.85,335.85,334.0,334.0,5946.0
2021-02-17 11:05:00,333.8,334.18,333.15,333.16,9975.0,333.8,334.18,333.15,333.16,9975.0
2021-02-17 11:10:00,333.13,333.13,331.83,331.83,13384.0,333.13,333.13,331.83,331.83,13384.0
2021-02-17 11:15:00,332.1,332.19,331.52,331.8,6300.0,332.1,332.19,331.52,331.8,6300.0
2021-02-17 11:20:00,331.54,332.84,331.35,331.43,13404.0,331.54,332.84,331.35,331.43,13404.0
2021-02-17 11:25:00,331.34,332.97,331.19,332.76,6936.0,331.34,332.97,331.19,332.76,6936.0
2021-02-17 11:30:00,333.03,334.04,332.76,333.02,7158.0,333.03,334.04,332.76,333.02,7158.0
2021-02-17 11:35:00,332.99,333.56,332.98,333.15,3200.0,332.99,333.56,332.98,333.15,3200.0
2021-02-17 11:40:00,333.31,333.68,333.07,333.51,4200.0,333.31,333.68,333.07,333.51,4200.0
2021-02-17 11:45:00,333.36,333.54,333.18,333.38,2810.0,333.36,333.54,333.18,333.38,2810.0
2021-02-17 11:50:00,333.31,334.05,333.06,333.47,5119.0,333.31,334.05,333.06,333.47,5119.0
2021-02-17 11:55:00,333.5,333.79,333.35,333.61,2000.0,333.5,333.79,333.35,333.61,2000.0
2021-02-17 12:00:00,333.69,333.87,333.32,333.85,2000.0,333.69,333.87,333.32,333.85,2000.0
2021-02-17 12:05:00,333.93,333.96,333.36,333.87,2158.0,333.93,333.96,333.36,333.87,2158.0
2021-02-17 12:10:00,333.77,333.89,333.31,333.31,2057.0,333.77,333.89,333.31,333.31,2057.0
2021-02-17 12:15:00,333.6,333.63,333.1,333.38,6409.0,333.6,333.63,333.1,333.38,6409.0
2021-02-17 12:20:00,333.0,333.31,332.95,333.17,5000.0,333.0,333.31,332.95,333.17,5000.0
2021-02-17 12:25:00,333.23,333.36,333.02,333.27,4032.0,333.23,333.36,333.02,333.27,4032.0
2021-02-17 12:30:00,333.33,333.46,333.05,333.05,4417.0,333.33,333.46,333.05,333.05,4417.0
2021-02-17 12:35:00,333.23,333.4,332.99,333.1,18471.0,333.23,333.4,332.99,333.1,18471.0
2021-02-17 12:40:00,333.2,333.25,332.69,333.03,6789.0,333.2,333.25,332.69,333.03,6789.0
2021-02-17 12:45:00,333.23,333.28,333.14,333.15,3600.0,333.23,333.28,333.14,333.15,3600.0
2021-02-17 12:50:00,333.12,333.21,332.47,332.54,3828.0,333.12,333.21,332.47,332.54,3828.0
2021-02-17 12:55:00,332.47,332.9,332.16,332.78,5740.0,332.47,332.9,332.16,332.78,5740.0
2021-02-17 13:00:00,332.99,333.15,332.6,332.63,6507.0,332.99,333.15,332.6,332.63,6507.0
2021-02-17 13:05:00,332.72,333.43,332.6,333.26,4838.0,332.72,333.43,332.6,333.26,4838.0
2021-02-17 13:10:00,333.12,333.26,332.88,333.08,6280.0,333.12,333.26,332.88,333.08,6280.0
2021-02-17 13:15:00,333.06,333.33,333.0,333.24,9625.0,333.06,333.33,333.0,333.24,9625.0
2021-02-17 13:20:00,333.34,333.34,332.8,332.89,8320.0,333.34,333.34,332.8,332.89,8320.0
2021-02-17 13:25:00,332.76,333.1,332.6,333.07,6710.0,332.76,333.1,332.6,333.07,6710.0
2021-02-17 13:30:00,333.09,333.27,332.87,333.2,3057.0,333.09,333.27,332.87,333.2,3057.0
2021-02-17 13:35:00,333.2,333.26,332.89,333.01,13947.0,333.2,333.26,332.89,333.01,13947.0
2021-02-17 13:40:00,333.03,333.15,333.0,333.03,9336.0,333.03,333.15,333.0,333.03,9336.0
2021-02-17 13:45:00,333.08,334.22,332.99,334.22,11535.0,333.08,334.22,332.99,334.22,11535.0
2021-02-17 13:50:00,334.42,335.17,334.35,334.96,5411.0,334.42,335.17,334.35,334.96,5411.0
2021-02-17 13:55:00,335.12,335.39,334.18,334.61,4395.0,335.12,335.39,334.18,334.61,4395.0
2021-02-17 14:00:00,334.8,335.84,334.79,335.73,6099.0,334.8,335.84,334.79,335.73,6099.0
2021-02-17 14:05:00,335.99,336.15,335.71,336.15,4008.0,335.99,336.15,335.71,336.15,4008.0
2021-02-17 14:10:00,336.01,336.13,335.79,336.01,1600.0,336.01,336.13,335.79,336.01,1600.0
2021-02-17 14:15:00,336.12,336.12,335.47,335.72,7000.0,336.12,336.12,335.47,335.72,7000.0
2021-02-17 14:20:00,335.68,335.7,335.24,335.36,2766.0,335.68,335.7,335.24,335.36,2766.0
2021-02-17 14:25:00,335.17,335.44,334.79,334.9,2775.0,335.17,335.44,334.79,334.9,2775.0
2021-02-17 14:30:00,334.72,335.33,334.72,335.17,9600.0,334.72,335.33,334.72,335.17,9600.0
2021-02-17 14:35:00,335.16,335.78,335.05,335.78,4782.0,335.16,335.78,335.05,335.78,4782.0
2021-02-17 14:40:00,335.56,335.8,335.27,335.62,2800.0,335.56,335.8,335.27,335.62,2800.0
2021-02-17 14:45:00,335.87,336.02,335.46,335.91,4054.0,335.87,336.02,335.46,335.91,4054.0
2021-02-17 14:50:00,335.85,336.1,335.81,336.02,2090.0,335.85,336.1,335.81,336.02,2090.0
2021-02-17 14:55:00,336.13,336.48,336.13,336.3,3700.0,336.13,336.48,336.13,336.3,3700.0
2021-02-17 15:00:00,336.27,336.77,336.27,336.59,1123.0,336.27,336.77,336.27,336.59,1123.0
2021-02-17 15:05:00,336.9,336.97,336.61,336.62,2010.0,336.9,336.97,336.61,336.62,2010.0
2021-02-17 15:10:00,336.77,336.99,336.63,336.73,3610.0,336.77,336.99,336.63,336.73,3610.0
2021-02-17 15:15:00,336.81,337.01,336.76,336.84,2800.0,336.81,337.01,336.76,336.84,2800.0
2021-02-17 15:20:00,336.9,337.11,336.51,336.9,4750.0,336.9,337.11,336.51,336.9,4750.0
2021-02-17 15:25:00,336.88,337.29,336.87,337.28,10158.0,336.88,337.29,336.87,337.28,10158.0
2021-02-17 15:30:00,337.28,337.65,337.21,337.59,3554.0,337.28,337.65,337.21,337.59,3554.0
2021-02-17 15:35:00,337.71,337.78,337.34,337.68,2200.0,337.71,337.78,337.34,337.68,2200.0
2021-02-17 15:40:00,337.68,338.59,337.54,338.28,11956.0,337.68,338.59,337.54,338.28,11956.0
2021-02-17 15:45:00,338.16,338.43,338.0,338.0,5867.0,338.16,338.43,338.0,338.0,5867.0
2021-02-17 15:50:00,338.07,338.17,337.35,337.64,11338.0,338.07,338.17,337.35,337.64,11338.0
2021-02-17 15:55:00,337.59,337.99,337.49,337.53,14187.0,337.59,337.99,337.49,337.53,14187.0
2021-02-18 09:30:00,334.85,335.38,329.56,329.72,39617.0,334.85,335.38,329.56,329.72,39617.0
2021-02-18 09:35:00,329.75,331.42,328.88,329.35,25257.0,329.75,331.42,328.88,329.35,25257.0
2021-02-18 09:40:00,329.28,330.46,328.5,330.0,23353.0,329.28,330.46,328.5,330.0,23353.0
2021-02-18 09:45:00,330.03,330.41,328.8,329.86,25243.0,330.03,330.41,328.8,329.86,25243.0
2021-02-18 09:50:00,329.94,330.74,329.51,330.63,13795.0,329.94,330.74,329.51,330.63,13795.0
2021-02-18 09:55:00,330.31,331.03,330.29,330.74,9055.0,330.31,331.03,330.29,330.74,9055.0
2021-02-18 10:00:00,330.88,330.98,329.68,329.69,15433.0,330.88,330.98,329.68,329.69,15433.0
2021-02-18 10:05:00,329.36,329.46,327.65,328.2,20242.0,329.36,329.46,327.65,328.2,20242.0
2021-02-18 10:10:00,328.11,329.13,327.52,327.73,11198.0,328.11,329.13,327.52,327.73,11198.0
2021-02-18 10:15:00,327.74,328.26,326.69,326.84,10639.0,327.74,328.26,326.69,326.84,10639.0
2021-02-18 10:20:00,326.88,327.15,325.75,326.34,18799.0,326.88,327.15,325.75,326.34,18799.0
2021-02-18 10:25:00,326.34,327.88,326.33,327.68,12355.0,326.34,327.88,326.33,327.68,12355.0
2021-02-18 10:30:00,327.5,328.14,327.42,327.86,8075.0,327.5,328.14,327.42,327.86,8075.0
2021-02-18 10:35:00,327.82,328.31,327.3,328.12,11316.0,327.82,328.31,327.3,328.12,11316.0
2021-02-18 10:40:00,327.99,327.99,327.47,327.47,3800.0,327.99,327.99,327.47,327.47,3800.0
2021-02-18 10:45:00,327.46,328.35,327.16,328.16,4605.0,327.46,328.35,327.16,328.16,4605.0
2021-02-18 10:50:00,328.02,328.3,327.76,327.82,5950.0,328.02,328.3,327.76,327.82,5950.0
2021-02-18 10:55:00,327.94,328.6,327.77,328.55,11532.0,327.94,328.6,327.77,328.55,11532.0
2021-02-18 11:00:00,328.7,329.27,328.19,329.25,7967.0,328.7,329.27,328.19,329.25,7967.0
2021-02-18 11:05:00,329.37,329.91,329.13,329.49,6196.0,329.37,329.91,329.13,329.49,6196.0
2021-02-18 11:10:00,329.25,329.81,329.02,329.81,6436.0,329.25,329.81,329.02,329.81,6436.0
2021-02-18 11:15:00,329.78,331.07,329.77,330.63,27179.0,329.78,331.07,329.77,330.63,27179.0
2021-02-18 11:20:00,330.75,331.36,330.7,330.91,33196.0,330.75,331.36,330.7,330.91,33196.0
2021-02-18 11:25:00,330.96,331.1,330.01,330.11,10046.0,330.96,331.1,330.01,330.11,10046.0
2021-02-18 11:30:00,330.22,330.58,329.91,330.25,9465.0,330.22,330.58,329.91,330.25,9465.0
2021-02-18 11:35:00,329.89,330.37,329.89,330.21,3000.0,329.89,330.37,329.89,330.21,3000.0
2021-02-18 11:40:00,329.99,330.33,329.85,330.01,6259.0,329.99,330.33,329.85,330.01,6259.0
2021-02-18 11:45:00,330.03,330.19,329.93,330.02,3050.0,330.03,330.19,329.93,330.02,3050.0
2021-02-18 11:50:00,330.11,330.71,329.92,330.5,3856.0,330.11,330.71,329.92,330.5,3856.0
2021-02-18 11:55:00,330.46,330.85,330.36,330.85,4689.0,330.46,330.85,330.36,330.85,4689.0
2021-02-18 12:00:00,330.73,331.16,330.65,330.99,3705.0,330.73,331.16,330.65,330.99,3705.0
2021-02-18 12:05:00,330.99,332.25,330.99,332.1,15412.0,330.99,332.25,330.99,332.1,15412.0
2021-02-18 12:10:00,332.05,332.85,332.01,332.85,3935.0,332.05,332.85,332.01,332.85,3935.0
2021-02-18 12:15:00,332.59,333.66,332.29,333.48,7102.0,332.59,333.66,332.29,333.48,7102.0
2021-02-18 12:20:00,333.55,334.36,333.33,334.35,9769.0,333.55,334.36,333.33,334.35,9769.0
2021-02-18 12:25:00,334.69,334.69,333.16,333.6,6052.0,334.69,334.69,333.16,333.6,6052.0
2021-02-18 12:30:00,333.57,334.06,333.38,333.38,7952.0,333.57,334.06,333.38,333.38,7952.0
2021-02-18 12:35:00,333.63,334.28,333.63,334.25,5318.0,333.63,334.28,333.63,334.25,5318.0
2021-02-18 12:40:00,334.3,334.63,334.25,334.25,4222.0,334.3,334.63,334.25,334.25,4222.0
2021-02-18 12:45:00,334.25,334.8,334.0,334.56,3010.0,334.25,334.8,334.0,334.56,3010.0
2021-02-18 12:50:00,334.56,334.56,333.75,333.93,7905.0,334.56,334.56,333.75,333.93,7905.0
2021-02-18 12:55:00,334.0,334.21,333.98,334.21,2436.0,334.0,334.21,333.98,334.21,2436.0
2021-02-18 13:00:00,334.21,334.21,333.7,333.87,2755.0,334.21,334.21,333.7,333.87,2755.0
2021-02-18 13:05:00,333.73,334.3,333.3,333.3,3517.0,333.73,334.3,333.3,333.3,3517.0
2021-02-18 13:10:00,333.61,334.42,333.61,334.42,8197.0,333.61,334.42,333.61,334.42,8197.0
2021-02-18 13:15:00,334.34,335.1,334.1,334.93,6433.0,334.34,335.1,334.1,334.93,6433.0
2021-02-18 13:20:00,334.84,335.25,334.78,335.02,5918.0,334.84,335.25,334.78,335.02,5918.0
2021-02-18 13:25:00,335.19,335.7,335.09,335.29,7269.0,335.19,335.7,335.09,335.29,7269.0
2021-02-18 13:30:00,335.46,336.08,335.46,335.76,4749.0,335.46,336.08,335.46,335.76,4749.0
2021-02-18 13:35:00,335.72,335.72,335.3,335.3,2705.0,335.72,335.72,335.3,335.3,2705.0
2021-02-18 13:40:00,335.33,336.25,335.14,336.25,8500.0,335.33,336.25,335.14,336.25,8500.0
2021-02-18 13:45:00,336.26,336.64,336.07,336.4,3862.0,336.26,336.64,336.07,336.4,3862.0
2021-02-18 13:50:00,336.59,336.59,336.2,336.4,2808.0,336.59,336.59,336.2,336.4,2808.0
2021-02-18 13:55:00,336.41,336.71,335.86,336.13,9277.0,336.41,336.71,335.86,336.13,9277.0
2021-02-18 14:00:00,336.25,336.92,336.25,336.75,1770.0,336.25,336.92,336.25,336.75,1770.0
2021-02-18 14:05:00,336.75,337.0,336.34,336.46,5535.0,336.75,337.0,336.34,336.46,5535.0
2021-02-18 14:10:00,336.57,337.09,336.42,337.09,3427.0,336.57,337.09,336.42,337.09,3427.0
2021-02-18 14:15:00,337.17,337.34,337.04,337.28,3309.0,337.17,337.34,337.04,337.28,3309.0
2021-02-18 14:20:00,337.29,337.55,337.02,337.31,5341.0,337.29,337.55,337.02,337.31,5341.0
2021-02-18 14:25:00,337.19,337.23,336.75,337.23,5008.0,337.19,337.23,336.75,337.23,5008.0
2021-02-18 14:30:00,337.22,337.49,337.11,337.44,3409.0,337.22,337.49,337.11,337.44,3409.0
2021-02-18 14:35:00,337.42,337.59,337.38,337.59,908.0,337.42,337.59,337.38,337.59,908.0
2021-02-18 14:40:00,337.64,338.2,337.47,337.98,3385.0,337.64,338.2,337.47,337.98,3385.0
2021-02-18 14:45:00,338.16,338.18,337.19,337.19,5082.0,338.16,338.18,337.19,337.19,5082.0
2021-02-18 14:50:00,337.25,337.4,337.01,337.4,2922.0,337.25,337.4,337.01,337.4,2922.0
2021-02-18 14:55:00,337.4,338.42,337.19,337.96,19458.0,337.4,338.42,337.19,337.96,19458.0
2021-02-18 15:00:00,338.03,338.29,337.95,338.23,2426.0,338.03,338.29,337.95,338.23,2426.0
2021-02-18 15:05:00,338.3,338.39,337.98,338.24,3687.0,338.3,338.39,337.98,338.24,3687.0
2021-02-18 15:10:00,338.2,338.31,338.0,338.31,1965.0,338.2,338.31,338.0,338.31,1965.0
2021-02-18 15:15:00,338.28,338.33,338.13,338.24,2600.0,338.28,338.33,338.13,338.24,2600.0
2021-02-18 15:20:00,338.15,338.15,337.55,337.55,3296.0,338.15,338.15,337.55,337.55,3296.0
2021-02-18 15:25:00,337.65,337.65,337.25,337.25,10460.0,337.65,337.65,337.25,337.25,10460.0
2021-02-18 15:30:00,337.27,337.91,337.27,337.74,6958.0,337.27,337.91,337.27,337.74,6958.0
2021-02-18 15:35:00,337.71,337.86,337.11,337.27,7349.0,337.71,337.86,337.11,337.27,7349.0
2021-02-18 15:40:00,337.11,337.39,336.89,337.02,9005.0,337.11,337.39,336.89,337.02,9005.0
2021-02-18 15:45:00,337.13,337.19,336.89,336.96,12508.0,337.13,337.19,336.89,336.96,12508.0
2021-02-18 15:50:00,336.86,337.17,336.22,336.71,35704.0,336.86,337.17,336.22,336.71,35704.0
2021-02-18 15:55:00,336.75,336.98,336.04,336.81,47600.0,336.75,336.98,336.04,336.81,47600.0
2021-02-19 09:30:00,337.0,338.19,336.51,336.75,59096.0,337.0,338.19,336.51,336.75,59096.0
2021-02-19 09:35:00,336.5,337.2,335.92,336.95,12284.0,336.5,337.2,335.92,336.95,12284.0
2021-02-19 09:40:00,336.31,337.41,335.92,337.19,10352.0,336.31,337.41,335.92,337.19,10352.0
2021-02-19 09:45:00,337.35,337.35,335.29,335.69,20563.0,337.35,337.35,335.29,335.69,20563.0
2021-02-19 09:50:00,335.64,336.74,335.64,335.74,6908.0,335.64,336.74,335.64,335.74,6908.0
2021-02-19 09:55:00,335.62,336.4,334.81,336.4,12326.0,335.62,336.4,334.81,336.4,12326.0
2021-02-19 10:00:00,336.45,336.45,335.19,335.36,9873.0,336.45,336.45,335.19,335.36,9873.0
2021-02-19 10:05:00,335.36,336.19,334.96,334.96,7684.0,335.36,336.19,334.96,334.96,7684.0
2021-02-19 10:10:00,335.04,335.15,334.63,334.8,16808.0,335.04,335.15,334.63,334.8,16808.0
2021-02-19 10:15:00,334.8,334.8,333.0,333.27,12266.0,334.8,334.8,333.0,333.27,12266.0
2021-02-19 10:20:00,333.13,335.84,332.97,335.84,11441.0,333.13,335.84,332.97,335.84,11441.0
2021-02-19 10:25:00,335.17,336.16,334.9,336.16,8628.0,335.17,336.16,334.9,336.16,8628.0
2021-02-19 10:30:00,336.34,336.55,335.71,336.14,16176.0,336.34,336.55,335.71,336.14,16176.0
2021-02-19 10:35:00,336.16,336.5,335.74,335.96,13408.0,336.16,336.5,335.74,335.96,13408.0
2021-02-19 10:40:00,335.96,336.14,335.07,335.29,13316.0,335.96,336.14,335.07,335.29,13316.0
2021-02-19 10:45:00,335.3,335.46,334.68,334.75,16925.0,335.3,335.46,334.68,334.75,16925.0
2021-02-19 10:50:00,334.68,334.7,334.1,334.21,4469.0,334.68,334.7,334.1,334.21,4469.0
2021-02-19 10:55:00,334.1,334.48,334.09,334.16,13499.0,334.1,334.48,334.09,334.16,13499.0
2021-02-19 11:00:00,334.23,334.77,334.14,334.5,9576.0,334.23,334.77,334.14,334.5,9576.0
2021-02-19 11:05:00,334.51,335.09,333.92,334.01,6979.0,334.51,335.09,333.92,334.01,6979.0
2021-02-19 11:10:00,334.03,334.21,333.85,334.02,4454.0,334.03,334.21,333.85,334.02,4454.0
2021-02-19 11:15:00,333.98,334.81,333.97,334.28,5598.0,333.98,334.81,333.97,334.28,5598.0
2021-02-19 11:20:00,334.42,334.61,334.28,334.36,5646.0,334.42,334.61,334.28,334.36,5646.0
2021-02-19 11:25:00,334.54,334.74,334.44,334.44,4795.0,334.54,334.74,334.44,334.44,4795.0
2021-02-19 11:30:00,334.15,334.35,334.14,334.32,6793.0,334.15,334.35,334.14,334.32,6793.0
2021-02-19 11:35:00,334.2,334.33,333.88,334.26,4458.0,334.2,334.33,333.88,334.26,4458.0
2021-02-19 11:40:00,334.31,334.65,334.26,334.39,9450.0,334.31,334.65,334.26,334.39,9450.0
2021-02-19 11:45:00,334.37,334.47,334.0,334.0,7268.0,334.37,334.47,334.0,334.0,7268.0
2021-02-19 11:50:00,333.93,333.99,333.67,333.99,4933.0,333.93,333.99,333.67,333.99,4933.0
2021-02-19 11:55:00,333.99,334.23,333.7,333.71,6558.0,333.99,334.23,333.7,333.71,6558.0
2021-02-19 12:00:00,333.77,334.08,333.55,333.94,4366.0,333.77,334.08,333.55,333.94,4366.0
2021-02-19 12:05:00,334.11,334.59,334.1,334.3,5450.0,334.11,334.59,334.1,334.3,5450.0
2021-02-19 12:10:00,334.18,334.64,334.13,334.64,11871.0,334.18,334.64,334.13,334.64,11871.0
2021-02-19 12:15:00,334.57,335.39,334.57,335.38,27997.0,334.57,335.39,334.57,335.38,27997.0
2021-02-19 12:20:00,335.47,335.78,335.13,335.13,22498.0,335.47,335.78,335.13,335.13,22498.0
2021-02-19 12:25:00,335.13,336.0,335.13,335.88,10211.0,335.13,336.0,335.13,335.88,10211.0
2021-02-19 12:30:00,335.87,336.5,335.54,336.05,15056.0,335.87,336.5,335.54,336.05,15056.0
2021-02-19 12:35:00,336.09,336.57,335.48,335.68,6893.0,336.09,336.57,335.48,335.68,6893.0
2021-02-19 12:40:00,335.21,335.46,335.2,335.23,5295.0,335.21,335.46,335.2,335.23,5295.0
2021-02-19 12:45:00,335.23,335.4,334.85,335.0,3527.0,335.23,335.4,334.85,335.0,3527.0
2021-02-19 12:50:00,334.77,334.77,333.67,333.68,6706.0,334.77,334.77,333.67,333.68,6706.0
2021-02-19 12:55:00,333.61,334.17,333.61,334.04,2690.0,333.61,334.17,333.61,334.04,2690.0
2021-02-19 13:00:00,334.22,334.27,333.97,333.99,1700.0,334.22,334.27,333.97,333.99,1700.0
2021-02-19 13:05:00,334.06,334.09,333.1,333.24,4825.0,334.06,334.09,333.1,333.24,4825.0
2021-02-19 13:10:00,333.0,334.15,332.68,334.03,5924.0,333.0,334.15,332.68,334.03,5924.0
2021-02-19 13:15:00,333.9,334.37,333.84,334.08,1541.0,333.9,334.37,333.84,334.08,1541.0
2021-02-19 13:20:00,333.9,334.38,333.79,334.38,5450.0,333.9,334.38,333.79,334.38,5450.0
2021-02-19 13:25:00,334.25,334.47,333.8,333.8,2343.0,334.25,334.47,333.8,333.8,2343.0
2021-02-19 13:30:00,333.9,334.0,333.03,333.37,2400.0,333.9,334.0,333.03,333.37,2400.0
2021-02-19 13:35:00,333.46,333.84,333.17,333.78,2200.0,333.46,333.84,333.17,333.78,2200.0
2021-02-19 13:40:00,333.76,333.84,333.58,333.72,3606.0,333.76,333.84,333.58,333.72,3606.0
2021-02-19 13:45:00,333.53,333.53,333.18,333.34,3402.0,333.53,333.53,333.18,333.34,3402.0
2021-02-19 13:50:00,333.0,333.81,332.86,333.81,6073.0,333.0,333.81,332.86,333.81,6073.0
2021-02-19 13:55:00,333.81,334.03,333.56,333.56,4010.0,333.81,334.03,333.56,333.56,4010.0
2021-02-19 14:00:00,333.71,333.71,333.11,333.39,6282.0,333.71,333.71,333.11,333.39,6282.0
2021-02-19 14:05:00,333.49,333.58,333.17,333.18,3100.0,333.49,333.58,333.17,333.18,3100.0
2021-02-19 14:10:00,333.35,333.37,332.9,332.9,2151.0,333.35,333.37,332.9,332.9,2151.0
2021-02-19 14:15:00,333.0,333.4,332.87,333.33,3057.0,333.0,333.4,332.87,333.33,3057.0
2021-02-19 14:20:00,333.27,333.27,332.0,332.1,5635.0,333.27,333.27,332.0,332.1,5635.0
2021-02-19 14:25:00,332.2,332.43,332.0,332.0,4578.0,332.2,332.43,332.0,332.0,4578.0
2021-02-19 14:30:00,331.96,332.42,331.91,332.21,3738.0,331.96,332.42,331.91,332.21,3738.0
2021-02-19 14:35:00,332.32,332.57,332.24,332.46,3152.0,332.32,332.57,332.24,332.46,3152.0
2021-02-19 14:40:00,332.41,332.55,332.01,332.55,2810.0,332.41,332.55,332.01,332.55,2810.0
2021-02-19 14:45:00,332.52,332.94,332.3,332.71,4823.0,332.52,332.94,332.3,332.71,4823.0
2021-02-19 14:50:00,332.65,332.65,332.32,332.48,2148.0,332.65,332.65,332.32,332.48,2148.0
2021-02-19 14:55:00,332.48,332.64,332.35,332.56,3941.0,332.48,332.64,332.35,332.56,3941.0
2021-02-19 15:00:00,332.67,333.06,332.67,333.04,3358.0,332.67,333.06,332.67,333.04,3358.0
2021-02-19 15:05:00,333.04,333.05,332.28,332.29,4027.0,333.04,333.05,332.28,332.29,4027.0
2021-02-19 15:10:00,332.52,333.05,332.42,332.82,5478.0,332.52,333.05,332.42,332.82,5478.0
2021-02-19 15:15:00,332.77,333.25,332.77,333.18,7828.0,332.77,333.25,332.77,333.18,7828.0
2021-02-19 15:20:00,333.08,333.34,332.84,333.23,6691.0,333.08,333.34,332.84,333.23,6691.0
2021-02-19 15:25:00,333.17,333.24,332.88,333.16,5683.0,333.17,333.24,332.88,333.16,5683.0
2021-02-19 15:30:00,333.05,333.24,332.99,333.21,6907.0,333.05,333.24,332.99,333.21,6907.0
2021-02-19 15:35:00,333.09,333.52,333.0,333.5,5084.0,333.09,333.52,333.0,333.5,5084.0
2021-02-19 15:40:00,333.47,333.47,332.85,332.95,8752.0,333.47,333.47,332.85,332.95,8752.0
2021-02-19 15:45:00,332.79,333.02,332.39,332.96,13398.0,332.79,333.02,332.39,332.96,13398.0
2021-02-19 15:50:00,332.98,332.98,331.96,332.17,19666.0,332.98,332.98,331.96,332.17,19666.0
2021-02-19 15:55:00,331.74,332.38,331.12,332.23,54706.0,331.74,332.38,331.12,332.23,54706.0
2021-02-22 09:30:00,328.24,328.81,324.5,324.55,55774.0,328.24,328.81,324.5,324.55,55774.0
2021-02-22 09:35:00,324.89,328.4,324.16,328.06,10815.0,324.89,328.4,324.16,328.06,10815.0
2021-02-22 09:40:00,327.79,328.38,325.71,326.22,23490.0,327.79,328.38,325.71,326.22,23490.0
2021-02-22 09:45:00,326.27,327.75,325.75,325.81,10108.0,326.27,327.75,325.75,325.81,10108.0
2021-02-22 09:50:00,326.08,326.81,325.68,326.57,6582.0,326.08,326.81,325.68,326.57,6582.0
2021-02-22 09:55:00,326.05,326.05,324.5,325.57,14498.0,326.05,326.05,324.5,325.57,14498.0
2021-02-22 10:00:00,325.65,326.27,325.31,325.95,18802.0,325.65,326.27,325.31,325.95,18802.0
2021-02-22 10:05:00,325.91,325.94,325.2,325.2,22264.0,325.91,325.94,325.2,325.2,22264.0
2021-02-22 10:10:00,325.19,328.44,325.19,327.5,9946.0,325.19,328.44,325.19,327.5,9946.0
2021-02-22 10:15:00,327.54,327.73,326.31,326.55,5940.0,327.54,327.73,326.31,326.55,5940.0
2021-02-22 10:20:00,326.81,327.45,325.95,326.85,12734.0,326.81,327.45,325.95,326.85,12734.0
2021-02-22 10:25:00,327.13,327.63,326.83,327.32,4460.0,327.13,327.63,326.83,327.32,4460.0
2021-02-22 10:30:00,326.88,327.04,324.8,325.43,9022.0,326.88,327.04,324.8,325.43,9022.0
2021-02-22 10:35:00,325.52,326.08,324.59,325.09,6326.0,325.52,326.08,324.59,325.09,6326.0
2021-02-22 10:40:00,325.04,325.22,323.78,324.16,11104.0,325.04,325.22,323.78,324.16,11104.0
2021-02-22 10:45:00,324.1,324.1,323.32,323.81,12332.0,324.1,324.1,323.32,323.81,12332.0
2021-02-22 10:50:00,323.94,324.27,322.54,323.4,28039.0,323.94,324.27,322.54,323.4,28039.0
2021-02-22 10:55:00,323.19,324.11,322.72,322.91,10421.0,323.19,324.11,322.72,322.91,10421.0
2021-02-22 11:00:00,323.25,323.77,323.02,323.59,10419.0,323.25,323.77,323.02,323.59,10419.0
2021-02-22 11:05:00,323.64,324.18,323.35,323.69,4250.0,323.64,324.18,323.35,323.69,4250.0
2021-02-22 11:10:00,323.56,324.26,323.44,324.1,10231.0,323.56,324.26,323.44,324.1,10231.0
2021-02-22 11:15:00,323.94,324.05,323.75,323.93,5606.0,323.94,324.05,323.75,323.93,5606.0
2021-02-22 11:20:00,323.86,323.89,323.2,323.39,6487.0,323.86,323.89,323.2,323.39,6487.0
2021-02-22 11:25:00,323.38,323.99,323.3,323.38,6224.0,323.38,323.99,323.3,323.38,6224.0
2021-02-22 11:30:00,323.34,323.45,322.95,323.15,8505.0,323.34,323.45,322.95,323.15,8505.0
2021-02-22 11:35:00,323.17,325.36,323.16,325.0,9207.0,323.17,325.36,323.16,325.0,9207.0
2021-02-22 11:40:00,325.0,325.01,323.99,324.0,4200.0,325.0,325.01,323.99,324.0,4200.0
2021-02-22 11:45:00,323.81,324.16,323.16,323.3,5400.0,323.81,324.16,323.16,323.3,5400.0
2021-02-22 11:50:00,323.49,323.55,323.07,323.31,5936.0,323.49,323.55,323.07,323.31,5936.0
2021-02-22 11:55:00,323.29,323.59,323.03,323.55,5315.0,323.29,323.59,323.03,323.55,5315.0
2021-02-22 12:00:00,323.5,323.7,323.15,323.7,3900.0,323.5,323.7,323.15,323.7,3900.0
2021-02-22 12:05:00,323.56,323.56,323.1,323.28,5508.0,323.56,323.56,323.1,323.28,5508.0
2021-02-22 12:10:00,323.38,323.38,322.85,323.08,4635.0,323.38,323.38,322.85,323.08,4635.0
2021-02-22 12:15:00,323.04,323.23,322.78,322.99,5484.0,323.04,323.23,322.78,322.99,5484.0
2021-02-22 12:20:00,322.94,323.6,322.79,323.6,5930.0,322.94,323.6,322.79,323.6,5930.0
2021-02-22 12:25:00,323.37,324.39,323.37,324.25,10120.0,323.37,324.39,323.37,324.25,10120.0
2021-02-22 12:30:00,324.23,324.36,323.62,323.92,4135.0,324.23,324.36,323.62,323.92,4135.0
2021-02-22 12:35:00,323.83,324.36,323.75,324.0,3197.0,323.83,324.36,323.75,324.0,3197.0
2021-02-22 12:40:00,323.85,324.27,323.7,323.85,4084.0,323.85,324.27,323.7,323.85,4084.0
2021-02-22 12:45:00,323.87,324.49,323.82,324.17,7708.0,323.87,324.49,323.82,324.17,7708.0
2021-02-22 12:50:00,323.95,324.47,323.95,324.4,4100.0,323.95,324.47,323.95,324.4,4100.0
2021-02-22 12:55:00,324.21,324.39,323.87,324.22,6500.0,324.21,324.39,323.87,324.22,6500.0
2021-02-22 13:00:00,324.08,324.65,324.04,324.19,9726.0,324.08,324.65,324.04,324.19,9726.0
2021-02-22 13:05:00,324.36,324.71,324.28,324.43,4858.0,324.36,324.71,324.28,324.43,4858.0
2021-02-22 13:10:00,324.48,324.57,323.9,324.07,6745.0,324.48,324.57,323.9,324.07,6745.0
2021-02-22 13:15:00,324.11,324.38,323.9,323.91,3123.0,324.11,324.38,323.9,323.91,3123.0
2021-02-22 13:20:00,323.9,324.62,323.9,324.62,6679.0,323.9,324.62,323.9,324.62,6679.0
2021-02-22 13:25:00,324.61,325.04,324.48,324.97,4550.0,324.61,325.04,324.48,324.97,4550.0
2021-02-22 13:30:00,325.11,325.13,324.78,324.92,3545.0,325.11,325.13,324.78,324.92,3545.0
2021-02-22 13:35:00,325.02,325.02,324.78,324.96,3400.0,325.02,325.02,324.78,324.96,3400.0
2021-02-22 13:40:00,325.0,325.24,324.83,324.97,5574.0,325.0,325.24,324.83,324.97,5574.0
2021-02-22 13:45:00,325.01,325.13,324.46,324.73,5705.0,325.01,325.13,324.46,324.73,5705.0
2021-02-22 13:50:00,324.81,325.11,324.56,324.66,7599.0,324.81,325.11,324.56,324.66,7599.0
2021-02-22 13:55:00,324.77,324.91,324.5,324.58,6020.0,324.77,324.91,324.5,324.58,6020.0
2021-02-22 14:00:00,324.58,324.83,324.52,324.82,1900.0,324.58,324.83,324.52,324.82,1900.0
2021-02-22 14:05:00,324.55,324.56,323.9,323.91,6228.0,324.55,324.56,323.9,323.91,6228.0
2021-02-22 14:10:00,323.75,323.97,323.75,323.8,5144.0,323.75,323.97,323.75,323.8,5144.0
2021-02-22 14:15:00,323.9,323.93,323.72,323.87,1973.0,323.9,323.93,323.72,323.87,1973.0
2021-02-22 14:20:00,323.73,323.75,323.14,323.3,8355.0,323.73,323.75,323.14,323.3,8355.0
2021-02-22 14:25:00,323.2,323.51,323.2,323.39,2590.0,323.2,323.51,323.2,323.39,2590.0
2021-02-22 14:30:00,323.43,323.57,323.0,323.03,2648.0,323.43,323.57,323.0,323.03,2648.0
2021-02-22 14:35:00,322.89,322.89,321.95,322.4,13258.0,322.89,322.89,321.95,322.4,13258.0
2021-02-22 14:40:00,322.25,322.83,322.13,322.66,4463.0,322.25,322.83,322.13,322.66,4463.0
2021-02-22 14:45:00,322.57,323.3,322.57,323.11,4411.0,322.57,323.3,322.57,323.11,4411.0
2021-02-22 14:50:00,323.15,323.35,322.25,322.25,5862.0,323.15,323.35,322.25,322.25,5862.0
2021-02-22 14:55:00,322.34,322.65,322.34,322.65,2000.0,322.34,322.65,322.34,322.65,2000.0
2021-02-22 15:00:00,322.53,322.81,322.16,322.2,5739.0,322.53,322.81,322.16,322.2,5739.0
2021-02-22 15:05:00,322.25,322.66,322.22,322.22,7235.0,322.25,322.66,322.22,322.22,7235.0
2021-02-22 15:10:00,322.28,322.28,321.05,321.23,6742.0,322.28,322.28,321.05,321.23,6742.0
2021-02-22 15:15:00,321.25,321.64,321.2,321.62,5885.0,321.25,321.64,321.2,321.62,5885.0
2021-02-22 15:20:00,321.57,321.8,321.05,321.24,6141.0,321.57,321.8,321.05,321.24,6141.0
2021-02-22 15:25:00,321.15,321.36,320.65,320.8,12694.0,321.15,321.36,320.65,320.8,12694.0
2021-02-22 15:30:00,320.78,321.1,320.3,320.32,10771.0,320.78,321.1,320.3,320.32,10771.0
2021-02-22 15:35:00,320.32,320.37,319.31,319.91,28909.0,320.32,320.37,319.31,319.91,28909.0
2021-02-22 15:40:00,319.92,320.99,319.58,320.02,42620.0,319.92,320.99,319.58,320.02,42620.0
2021-02-22 15:45:00,320.16,321.54,320.03,321.19,24961.0,320.16,321.54,320.03,321.19,24961.0
2021-02-22 15:50:00,321.05,321.85,320.8,320.8,29562.0,321.05,321.85,320.8,320.8,29562.0
2021-02-22 15:55:00,320.68,321.98,320.66,321.67,69515.0,320.68,321.98,320.66,321.67,69515.0
2021-02-23 09:30:00,315.77,316.55,312.66,312.66,55750.0,315.77,316.55,312.66,312.66,55750.0
2021-02-23 09:35:00,313.69,314.0,311.18,312.32,41676.0,313.69,314.0,311.18,312.32,41676.0
2021-02-23 09:40:00,312.33,312.36,308.29,310.05,47651.0,312.33,312.36,308.29,310.05,47651.0
2021-02-23 09:45:00,309.86,309.91,306.07,306.37,36095.0,309.86,309.91,306.07,306.37,36095.0
2021-02-23 09:50:00,306.16,309.94,304.87,309.89,145065.0,306.16,309.94,304.87,309.89,145065.0
2021-02-23 09:55:00,309.24,310.75,307.88,310.0,43208.0,309.24,310.75,307.88,310.0,43208.0
2021-02-23 10:00:00,310.0,312.49,308.02,311.55,45487.0,310.0,312.49,308.02,311.55,45487.0
2021-02-23 10:05:00,312.64,313.75,311.7,313.38,18334.0,312.64,313.75,311.7,313.38,18334.0
2021-02-23 10:10:00,313.21,314.24,312.68,313.95,23986.0,313.21,314.24,312.68,313.95,23986.0
2021-02-23 10:15:00,314.0,315.87,313.61,315.79,25721.0,314.0,315.87,313.61,315.79,25721.0
2021-02-23 10:20:00,316.0,318.0,315.25,317.5,11042.0,316.0,318.0,315.25,317.5,11042.0
2021-02-23 10:25:00,317.94,318.17,317.09,317.64,15805.0,317.94,318.17,317.09,317.64,15805.0
2021-02-23 10:30:00,317.64,318.5,317.03,317.99,19487.0,317.64,318.5,317.03,317.99,19487.0
2021-02-23 10:35:00,317.98,318.32,316.57,318.32,13731.0,317.98,318.32,316.57,318.32,13731.0
2021-02-23 10:40:00,318.28,318.44,317.05,317.72,12572.0,318.28,318.44,317.05,317.72,12572.0
2021-02-23 10:45:00,317.62,319.26,317.51,318.43,12075.0,317.62,319.26,317.51,318.43,12075.0
2021-02-23 10:50:00,318.55,319.32,318.37,319.17,13488.0,318.55,319.32,318.37,319.17,13488.0
2021-02-23 10:55:00,318.78,319.1,317.79,318.7,10315.0,318.78,319.1,317.79,318.7,10315.0
2021-02-23 11:00:00,319.13,320.0,318.31,319.82,10938.0,319.13,320.0,318.31,319.82,10938.0
2021-02-23 11:05:00,320.11,320.16,318.79,320.16,12030.0,320.11,320.16,318.79,320.16,12030.0
2021-02-23 11:10:00,319.94,320.15,319.06,319.83,3134.0,319.94,320.15,319.06,319.83,3134.0
2021-02-23 11:15:00,319.8,320.22,318.28,319.02,7466.0,319.8,320.22,318.28,319.02,7466.0
2021-02-23 11:20:00,318.55,318.55,316.45,316.46,3498.0,318.55,318.55,316.45,316.46,3498.0
2021-02-23 11:25:00,316.42,316.44,315.76,316.34,5902.0,316.42,316.44,315.76,316.34,5902.0
2021-02-23 11:30:00,316.42,318.31,315.9,318.25,5197.0,316.42,318.31,315.9,318.25,5197.0
2021-02-23 11:35:00,318.3,318.53,316.4,316.4,14775.0,318.3,318.53,316.4,316.4,14775.0
2021-02-23 11:40:00,316.28,316.55,315.0,315.0,5520.0,316.28,316.55,315.0,315.0,5520.0
2021-02-23 11:45:00,314.7,315.15,314.51,315.15,6786.0,314.7,315.15,314.51,315.15,6786.0
2021-02-23 11:50:00,314.73,315.72,314.58,315.15,6070.0,314.73,315.72,314.58,315.15,6070.0
2021-02-23 11:55:00,315.22,315.3,314.6,314.6,10949.0,315.22,315.3,314.6,314.6,10949.0
2021-02-23 12:00:00,314.59,314.89,314.38,314.5,3550.0,314.59,314.89,314.38,314.5,3550.0
2021-02-23 12:05:00,314.83,315.47,314.27,314.79,4863.0,314.83,315.47,314.27,314.79,4863.0
2021-02-23 12:10:00,314.35,314.8,314.24,314.64,6799.0,314.35,314.8,314.24,314.64,6799.0
2021-02-23 12:15:00,314.28,315.6,313.45,315.6,4691.0,314.28,315.6,313.45,315.6,4691.0
2021-02-23 12:20:00,315.67,315.99,314.5,314.71,4302.0,315.67,315.99,314.5,314.71,4302.0
2021-02-23 12:25:00,315.26,315.65,315.26,315.51,2480.0,315.26,315.65,315.26,315.51,2480.0
2021-02-23 12:30:00,315.5,315.86,315.2,315.29,3910.0,315.5,315.86,315.2,315.29,3910.0
2021-02-23 12:35:00,315.03,315.03,313.0,313.0,11399.0,315.03,315.03,313.0,313.0,11399.0
2021-02-23 12:40:00,313.08,315.33,312.85,315.19,29188.0,313.08,315.33,312.85,315.19,29188.0
2021-02-23 12:45:00,315.33,315.33,313.97,314.1,7585.0,315.33,315.33,313.97,314.1,7585.0
2021-02-23 12:50:00,313.89,314.55,313.12,314.4,6063.0,313.89,314.55,313.12,314.4,6063.0
2021-02-23 12:55:00,314.39,314.49,312.15,312.15,5642.0,314.39,314.49,312.15,312.15,5642.0
2021-02-23 13:00:00,312.39,315.04,312.39,314.67,7169.0,312.39,315.04,312.39,314.67,7169.0
2021-02-23 13:05:00,315.04,315.04,314.52,314.72,57801.0,315.04,315.04,314.52,314.72,57801.0
2021-02-23 13:10:00,314.8,315.25,314.16,315.1,2827.0,314.8,315.25,314.16,315.1,2827.0
2021-02-23 13:15:00,315.17,315.5,314.84,315.35,11119.0,315.17,315.5,314.84,315.35,11119.0
2021-02-23 13:20:00,314.95,316.35,314.79,316.13,8070.0,314.95,316.35,314.79,316.13,8070.0
2021-02-23 13:25:00,315.92,316.25,315.6,315.98,2916.0,315.92,316.25,315.6,315.98,2916.0
2021-02-23 13:30:00,315.8,317.59,315.79,317.59,16793.0,315.8,317.59,315.79,317.59,16793.0
2021-02-23 13:35:00,317.46,317.65,317.11,317.38,10633.0,317.46,317.65,317.11,317.38,10633.0
2021-02-23 13:40:00,317.34,317.69,316.53,316.53,7191.0,317.34,317.69,316.53,316.53,7191.0
2021-02-23 13:45:00,316.92,316.92,316.12,316.16,4997.0,316.92,316.92,316.12,316.16,4997.0
2021-02-23 13:50:00,316.12,316.36,315.39,315.67,4714.0,316.12,316.36,315.39,315.67,4714.0
2021-02-23 13:55:00,315.55,317.02,315.55,316.51,4241.0,315.55,317.02,315.55,316.51,4241.0
2021-02-23 14:00:00,316.43,317.48,315.9,317.47,6801.0,316.43,317.48,315.9,317.47,6801.0
2021-02-23 14:05:00,317.47,318.0,317.25,317.66,4300.0,317.47,318.0,317.25,317.66,4300.0
2021-02-23 14:10:00,317.36,317.78,317.19,317.75,4249.0,317.36,317.78,317.19,317.75,4249.0
2021-02-23 14:15:00,317.22,318.2,317.0,318.03,13088.0,317.22,318.2,317.0,318.03,13088.0
2021-02-23 14:20:00,318.03,318.3,317.35,318.17,5457.0,318.03,318.3,317.35,318.17,5457.0
2021-02-23 14:25:00,318.3,318.37,317.68,317.96,3814.0,318.3,318.37,317.68,317.96,3814.0
2021-02-23 14:30:00,317.96,318.07,317.0,317.0,6252.0,317.96,318.07,317.0,317.0,6252.0
2021-02-23 14:35:00,317.11,317.64,316.85,317.44,3241.0,317.11,317.64,316.85,317.44,3241.0
2021-02-23 14:40:00,317.0,318.13,316.86,318.13,6210.0,317.0,318.13,316.86,318.13,6210.0
2021-02-23 14:45:00,317.74,318.38,317.74,318.0,5083.0,317.74,318.38,317.74,318.0,5083.0
2021-02-23 14:50:00,318.06,319.0,317.99,318.77,4888.0,318.06,319.0,317.99,318.77,4888.0
2021-02-23 14:55:00,318.71,319.44,318.58,319.28,6086.0,318.71,319.44,318.58,319.28,6086.0
2021-02-23 15:00:00,319.28,319.28,318.8,318.85,5874.0,319.28,319.28,318.8,318.85,5874.0
2021-02-23 15:05:00,318.96,320.26,318.81,319.94,7813.0,318.96,320.26,318.81,319.94,7813.0
2021-02-23 15:10:00,319.87,320.8,319.79,320.74,8519.0,319.87,320.8,319.79,320.74,8519.0
2021-02-23 15:15:00,320.5,320.8,320.22,320.8,8595.0,320.5,320.8,320.22,320.8,8595.0
2021-02-23 15:20:00,320.89,321.23,320.69,321.18,9671.0,320.89,321.23,320.69,321.18,9671.0
2021-02-23 15:25:00,321.11,323.18,320.86,323.18,13871.0,321.11,323.18,320.86,323.18,13871.0
2021-02-23 15:30:00,323.19,323.26,321.95,322.53,13120.0,323.19,323.26,321.95,322.53,13120.0
2021-02-23 15:35:00,322.62,325.51,322.62,325.31,37091.0,322.62,325.51,322.62,325.31,37091.0
2021-02-23 15:40:00,325.31,325.39,323.12,323.35,26112.0,325.31,325.39,323.12,323.35,26112.0
2021-02-23 15:45:00,323.35,324.1,323.22,323.23,12681.0,323.35,324.1,323.22,323.23,12681.0
2021-02-23 15:50:00,323.05,323.19,321.63,322.02,29725.0,323.05,323.19,321.63,322.02,29725.0
2021-02-23 15:55:00,321.91,323.13,321.49,323.1,58693.0,321.91,323.13,321.49,323.1,58693.0
2021-02-24 09:30:00,318.79,321.18,318.58,320.0,18965.0,318.79,321.18,318.58,320.0,18965.0
2021-02-24 09:35:00,321.0,321.0,315.6,319.25,16829.0,321.0,321.0,315.6,319.25,16829.0
2021-02-24 09:40:00,318.2,318.59,316.69,318.4,5038.0,318.2,318.59,316.69,318.4,5038.0
2021-02-24 09:45:00,318.39,320.47,317.63,318.38,11512.0,318.39,320.47,317.63,318.38,11512.0
2021-02-24 09:50:00,319.32,320.07,317.29,317.89,7040.0,319.32,320.07,317.29,317.89,7040.0
2021-02-24 09:55:00,317.88,318.02,316.51,316.77,31250.0,317.88,318.02,316.51,316.77,31250.0
2021-02-24 10:00:00,317.04,317.75,316.1,316.49,34930.0,317.04,317.75,316.1,316.49,34930.0
2021-02-24 10:05:00,316.47,316.68,314.94,315.49,11794.0,316.47,316.68,314.94,315.49,11794.0
2021-02-24 10:10:00,314.9,315.94,314.51,314.68,4009.0,314.9,315.94,314.51,314.68,4009.0
2021-02-24 10:15:00,315.08,315.27,314.24,314.29,5530.0,315.08,315.27,314.24,314.29,5530.0
2021-02-24 10:20:00,314.7,315.76,314.17,315.74,8618.0,314.7,315.76,314.17,315.74,8618.0
2021-02-24 10:25:00,316.04,316.06,314.72,315.1,7407.0,316.04,316.06,314.72,315.1,7407.0
2021-02-24 10:30:00,314.82,315.45,314.5,314.77,5558.0,314.82,315.45,314.5,314.77,5558.0
2021-02-24 10:35:00,314.65,315.05,314.21,315.05,24590.0,314.65,315.05,314.21,315.05,24590.0
2021-02-24 10:40:00,315.0,315.45,314.39,314.72,5858.0,315.0,315.45,314.39,314.72,5858.0
2021-02-24 10:45:00,314.89,315.73,313.27,313.34,63319.0,314.89,315.73,313.27,313.34,63319.0
2021-02-24 10:50:00,313.13,313.77,312.51,313.45,12849.0,313.13,313.77,312.51,313.45,12849.0
2021-02-24 10:55:00,313.95,314.67,313.7,314.44,13272.0,313.95,314.67,313.7,314.44,13272.0
2021-02-24 11:00:00,314.48,315.15,314.24,314.69,11084.0,314.48,315.15,314.24,314.69,11084.0
2021-02-24 11:05:00,314.69,314.89,314.21,314.44,9973.0,314.69,314.89,314.21,314.44,9973.0
2021-02-24 11:10:00,314.6,316.15,314.31,315.72,15926.0,314.6,316.15,314.31,315.72,15926.0
2021-02-24 11:15:00,315.77,316.2,315.46,315.94,6229.0,315.77,316.2,315.46,315.94,6229.0
2021-02-24 11:20:00,315.94,317.39,315.82,316.76,7379.0,315.94,317.39,315.82,316.76,7379.0
2021-02-24 11:25:00,316.76,317.63,316.41,316.68,18012.0,316.76,317.63,316.41,316.68,18012.0
2021-02-24 11:30:00,316.98,318.09,316.5,317.6,13300.0,316.98,318.09,316.5,317.6,13300.0
2021-02-24 11:35:00,317.64,318.22,317.48,317.55,9041.0,317.64,318.22,317.48,317.55,9041.0
2021-02-24 11:40:00,317.46,317.71,316.62,316.78,12132.0,317.46,317.71,316.62,316.78,12132.0
2021-02-24 11:45:00,316.55,317.58,316.54,317.36,5096.0,316.55,317.58,316.54,317.36,5096.0
2021-02-24 11:50:00,317.46,317.84,317.31,317.62,3530.0,317.46,317.84,317.31,317.62,3530.0
2021-02-24 11:55:00,317.46,317.58,317.02,317.06,4668.0,317.46,317.58,317.02,317.06,4668.0
2021-02-24 12:00:00,317.08,318.72,317.05,318.59,12124.0,317.08,318.72,317.05,318.59,12124.0
2021-02-24 12:05:00,318.45,319.13,318.36,319.13,8974.0,318.45,319.13,318.36,319.13,8974.0
2021-02-24 12:10:00,319.2,319.2,318.39,318.9,6579.0,319.2,319.2,318.39,318.9,6579.0
2021-02-24 12:15:00,319.04,319.09,318.57,318.63,2513.0,319.04,319.09,318.57,318.63,2513.0
2021-02-24 12:20:00,318.52,318.74,318.22,318.38,4921.0,318.52,318.74,318.22,318.38,4921.0
2021-02-24 12:25:00,318.55,318.59,318.14,318.49,3720.0,318.55,318.59,318.14,318.49,3720.0
2021-02-24 12:30:00,318.7,319.2,318.34,319.2,4346.0,318.7,319.2,318.34,319.2,4346.0
2021-02-24 12:35:00,319.05,319.05,318.51,318.85,8203.0,319.05,319.05,318.51,318.85,8203.0
2021-02-24 12:40:00,318.89,319.32,318.29,318.3,2918.0,318.89,319.32,318.29,318.3,2918.0
2021-02-24 12:45:00,318.42,318.49,317.93,318.13,4684.0,318.42,318.49,317.93,318.13,4684.0
2021-02-24 12:50:00,318.07,318.34,317.54,317.65,4195.0,318.07,318.34,317.54,317.65,4195.0
2021-02-24 12:55:00,317.62,318.06,317.44,318.06,4122.0,317.62,318.06,317.44,318.06,4122.0
2021-02-24 13:00:00,317.73,317.78,316.63,316.91,4114.0,317.73,317.78,316.63,316.91,4114.0
2021-02-24 13:05:00,316.97,317.2,316.85,317.2,2428.0,316.97,317.2,316.85,317.2,2428.0
2021-02-24 13:10:00,316.99,318.06,316.99,317.93,3923.0,316.99,318.06,316.99,317.93,3923.0
2021-02-24 13:15:00,318.15,318.15,316.5,317.34,17242.0,318.15,318.15,316.5,317.34,17242.0
2021-02-24 13:20:00,317.21,317.4,316.96,317.23,4655.0,317.21,317.4,316.96,317.23,4655.0
2021-02-24 13:25:00,317.48,317.81,317.48,317.81,1000.0,317.48,317.81,317.48,317.81,1000.0
2021-02-24 13:30:00,317.23,318.04,317.23,317.81,3310.0,317.23,318.04,317.23,317.81,3310.0
2021-02-24 13:35:00,318.02,318.02,317.22,317.69,8391.0,318.02,318.02,317.22,317.69,8391.0
2021-02-24 13:40:00,317.37,317.37,316.72,317.0,6376.0,317.37,317.37,316.72,317.0,6376.0
2021-02-24 13:45:00,317.21,317.21,316.01,316.44,3824.0,317.21,317.21,316.01,316.44,3824.0
2021-02-24 13:50:00,316.45,316.69,316.22,316.22,3274.0,316.45,316.69,316.22,316.22,3274.0
2021-02-24 13:55:00,316.31,316.58,316.1,316.49,2435.0,316.31,316.58,316.1,316.49,2435.0
2021-02-24 14:00:00,316.35,316.43,316.01,316.13,3931.0,316.35,316.43,316.01,316.13,3931.0
2021-02-24 14:05:00,316.03,316.03,315.31,315.48,2743.0,316.03,316.03,315.31,315.48,2743.0
2021-02-24 14:10:00,315.58,315.79,315.02,315.2,3215.0,315.58,315.79,315.02,315.2,3215.0
2021-02-24 14:15:00,315.34,315.51,315.14,315.45,2785.0,315.34,315.51,315.14,315.45,2785.0
2021-02-24 14:20:00,315.63,315.75,315.34,315.55,5969.0,315.63,315.75,315.34,315.55,5969.0
2021-02-24 14:25:00,315.69,316.04,315.69,315.89,3440.0,315.69,316.04,315.69,315.89,3440.0
2021-02-24 14:30:00,315.86,316.08,315.43,316.0,6178.0,315.86,316.08,315.43,316.0,6178.0
2021-02-24 14:35:00,316.05,316.23,315.86,316.01,6085.0,316.05,316.23,315.86,316.01,6085.0
2021-02-24 14:40:00,316.11,316.26,315.99,316.26,3600.0,316.11,316.26,315.99,316.26,3600.0
2021-02-24 14:45:00,316.02,316.14,315.76,315.92,2331.0,316.02,316.14,315.76,315.92,2331.0
2021-02-24 14:50:00,315.63,316.0,315.55,315.99,2700.0,315.63,316.0,315.55,315.99,2700.0
2021-02-24 14:55:00,315.95,316.17,315.93,316.04,1454.0,315.95,316.17,315.93,316.04,1454.0
2021-02-24 15:00:00,316.15,316.73,316.15,316.6,5240.0,316.15,316.73,316.15,316.6,5240.0
2021-02-24 15:05:00,316.67,317.28,316.43,317.03,6435.0,316.67,317.28,316.43,317.03,6435.0
2021-02-24 15:10:00,316.82,317.4,316.78,317.4,4451.0,316.82,317.4,316.78,317.4,4451.0
2021-02-24 15:15:00,317.45,317.71,317.39,317.46,3688.0,317.45,317.71,317.39,317.46,3688.0
2021-02-24 15:20:00,317.18,317.74,317.1,317.63,9807.0,317.18,317.74,317.1,317.63,9807.0
2021-02-24 15:25:00,317.64,318.04,317.33,318.0,5509.0,317.64,318.04,317.33,318.0,5509.0
2021-02-24 15:30:00,317.85,318.05,317.59,317.98,6078.0,317.85,318.05,317.59,317.98,6078.0
2021-02-24 15:35:00,318.02,318.25,317.65,317.66,7594.0,318.02,318.25,317.65,317.66,7594.0
2021-02-24 15:40:00,317.54,317.77,316.86,316.86,7103.0,317.54,317.77,316.86,316.86,7103.0
2021-02-24 15:45:00,316.86,317.03,316.61,316.69,17264.0,316.86,317.03,316.61,316.69,17264.0
2021-02-24 15:50:00,316.69,317.34,316.59,317.09,15019.0,316.69,317.34,316.59,317.09,15019.0
2021-02-24 15:55:00,317.16,317.98,317.03,317.9,31981.0,317.16,317.98,317.03,317.9,31981.0
2021-02-25 09:30:00,316.22,319.38,316.01,318.76,21287.0,316.22,319.38,316.01,318.76,21287.0
2021-02-25 09:35:00,319.0,323.5,319.0,323.47,13407.0,319.0,323.5,319.0,323.47,13407.0
2021-02-25 09:40:00,323.44,324.49,321.97,322.97,16903.0,323.44,324.49,321.97,322.97,16903.0
2021-02-25 09:45:00,323.05,324.54,322.9,324.22,9560.0,323.05,324.54,322.9,324.22,9560.0
2021-02-25 09:50:00,324.44,326.19,324.39,324.9,31813.0,324.44,326.19,324.39,324.9,31813.0
2021-02-25 09:55:00,325.02,325.45,323.67,323.83,12015.0,325.02,325.45,323.67,323.83,12015.0
2021-02-25 10:00:00,323.16,323.97,322.08,322.08,13306.0,323.16,323.97,322.08,322.08,13306.0
2021-02-25 10:05:00,322.01,322.28,321.0,322.28,10672.0,322.01,322.28,321.0,322.28,10672.0
2021-02-25 10:10:00,322.08,322.75,320.92,321.23,13069.0,322.08,322.75,320.92,321.23,13069.0
2021-02-25 10:15:00,320.98,322.14,320.19,320.56,18387.0,320.98,322.14,320.19,320.56,18387.0
2021-02-25 10:20:00,320.92,321.19,320.12,320.12,5685.0,320.92,321.19,320.12,320.12,5685.0
2021-02-25 10:25:00,319.61,319.85,319.07,319.41,5395.0,319.61,319.85,319.07,319.41,5395.0
2021-02-25 10:30:00,319.25,320.88,318.84,320.75,13209.0,319.25,320.88,318.84,320.75,13209.0
2021-02-25 10:35:00,320.55,321.23,319.94,321.23,13800.0,320.55,321.23,319.94,321.23,13800.0
2021-02-25 10:40:00,321.11,321.49,320.01,320.71,4225.0,321.11,321.49,320.01,320.71,4225.0
2021-02-25 10:45:00,320.56,320.61,318.49,318.49,5615.0,320.56,320.61,318.49,318.49,5615.0
2021-02-25 10:50:00,318.41,318.78,317.73,318.68,6301.0,318.41,318.78,317.73,318.68,6301.0
2021-02-25 10:55:00,319.0,319.69,318.6,318.92,5783.0,319.0,319.69,318.6,318.92,5783.0
2021-02-25 11:00:00,319.22,319.49,318.31,319.25,5368.0,319.22,319.49,318.31,319.25,5368.0
2021-02-25 11:05:00,319.87,320.5,318.84,320.27,6422.0,319.87,320.5,318.84,320.27,6422.0
2021-02-25 11:10:00,320.45,320.63,319.75,319.79,5488.0,320.45,320.63,319.75,319.79,5488.0
2021-02-25 11:15:00,319.37,320.59,319.37,319.99,4522.0,319.37,320.59,319.37,319.99,4522.0
2021-02-25 11:20:00,320.52,321.21,319.62,319.62,6067.0,320.52,321.21,319.62,319.62,6067.0
2021-02-25 11:25:00,319.03,319.31,318.24,318.26,5585.0,319.03,319.31,318.24,318.26,5585.0
2021-02-25 11:30:00,318.52,318.66,318.15,318.47,3158.0,318.52,318.66,318.15,318.47,3158.0
2021-02-25 11:35:00,318.44,318.53,317.16,317.27,3300.0,318.44,318.53,317.16,317.27,3300.0
2021-02-25 11:40:00,317.27,317.3,316.25,316.31,5656.0,317.27,317.3,316.25,316.31,5656.0
2021-02-25 11:45:00,316.3,317.0,315.75,316.19,8601.0,316.3,317.0,315.75,316.19,8601.0
2021-02-25 11:50:00,316.01,317.26,315.8,316.49,3660.0,316.01,317.26,315.8,316.49,3660.0
2021-02-25 11:55:00,316.55,316.55,315.76,316.11,2920.0,316.55,316.55,315.76,316.11,2920.0
2021-02-25 12:00:00,315.79,315.99,315.04,315.47,9562.0,315.79,315.99,315.04,315.47,9562.0
2021-02-25 12:05:00,315.54,316.16,315.16,315.63,5650.0,315.54,316.16,315.16,315.63,5650.0
2021-02-25 12:10:00,315.28,316.43,314.65,316.35,7013.0,315.28,316.43,314.65,316.35,7013.0
2021-02-25 12:15:00,316.67,316.67,315.25,315.5,3184.0,316.67,316.67,315.25,315.5,3184.0
2021-02-25 12:20:00,315.13,315.17,314.15,314.82,5072.0,315.13,315.17,314.15,314.82,5072.0
2021-02-25 12:25:00,314.76,314.76,313.33,313.77,6977.0,314.76,314.76,313.33,313.77,6977.0
2021-02-25 12:30:00,313.43,313.73,312.79,313.34,6227.0,313.43,313.73,312.79,313.34,6227.0
2021-02-25 12:35:00,313.24,313.89,312.6,313.61,10437.0,313.24,313.89,312.6,313.61,10437.0
2021-02-25 12:40:00,313.55,313.78,312.65,312.99,6093.0,313.55,313.78,312.65,312.99,6093.0
2021-02-25 12:45:00,313.13,313.89,312.65,313.25,3926.0,313.13,313.89,312.65,313.25,3926.0
2021-02-25 12:50:00,313.19,313.85,312.0,312.26,8608.0,313.19,313.85,312.0,312.26,8608.0
2021-02-25 12:55:00,311.93,312.32,310.5,311.0,8136.0,311.93,312.32,310.5,311.0,8136.0
2021-02-25 13:00:00,310.92,311.85,309.07,310.77,16390.0,310.92,311.85,309.07,310.77,16390.0
2021-02-25 13:05:00,310.75,312.27,310.59,312.27,7803.0,310.75,312.27,310.59,312.27,7803.0
2021-02-25 13:10:00,312.22,312.5,311.5,311.89,3706.0,312.22,312.5,311.5,311.89,3706.0
2021-02-25 13:15:00,312.37,312.39,311.59,312.39,5187.0,312.37,312.39,311.59,312.39,5187.0
2021-02-25 13:20:00,312.38,312.57,311.62,311.83,6443.0,312.38,312.57,311.62,311.83,6443.0
2021-02-25 13:25:00,311.97,312.32,311.35,312.31,5670.0,311.97,312.32,311.35,312.31,5670.0
2021-02-25 13:30:00,312.3,312.68,311.1,312.18,9447.0,312.3,312.68,311.1,312.18,9447.0
2021-02-25 13:35:00,312.06,312.83,311.39,312.83,4558.0,312.06,312.83,311.39,312.83,4558.0
2021-02-25 13:40:00,312.63,313.13,311.97,313.13,6190.0,312.63,313.13,311.97,313.13,6190.0
2021-02-25 13:45:00,313.08,313.08,311.66,312.0,7546.0,313.08,313.08,311.66,312.0,7546.0
2021-02-25 13:50:00,312.0,312.05,311.11,311.12,4608.0,312.0,312.05,311.11,311.12,4608.0
2021-02-25 13:55:00,311.02,312.09,311.0,311.92,2115.0,311.02,312.09,311.0,311.92,2115.0
2021-02-25 14:00:00,311.74,312.58,311.65,312.51,3300.0,311.74,312.58,311.65,312.51,3300.0
2021-02-25 14:05:00,312.66,313.15,312.13,312.62,4728.0,312.66,313.15,312.13,312.62,4728.0
2021-02-25 14:10:00,312.94,313.5,312.87,313.24,4014.0,312.94,313.5,312.87,313.24,4014.0
2021-02-25 14:15:00,313.42,313.74,313.02,313.67,4230.0,313.42,313.74,313.02,313.67,4230.0
2021-02-25 14:20:00,313.68,314.49,313.65,314.46,6749.0,313.68,314.49,313.65,314.46,6749.0
2021-02-25 14:25:00,314.43,314.7,313.94,314.34,50859.0,314.43,314.7,313.94,314.34,50859.0
2021-02-25 14:30:00,314.41,314.43,312.62,312.85,14924.0,314.41,314.43,312.62,312.85,14924.0
2021-02-25 14:35:00,312.81,313.41,312.49,312.68,5759.0,312.81,313.41,312.49,312.68,5759.0
2021-02-25 14:40:00,312.77,313.06,312.21,312.21,4636.0,312.77,313.06,312.21,312.21,4636.0
2021-02-25 14:45:00,312.37,312.64,311.47,311.92,5373.0,312.37,312.64,311.47,311.92,5373.0
2021-02-25 14:50:00,311.69,312.31,311.26,311.34,4844.0,311.69,312.31,311.26,311.34,4844.0
2021-02-25 14:55:00,311.56,311.96,311.18,311.77,8123.0,311.56,311.96,311.18,311.77,8123.0
2021-02-25 15:00:00,311.77,312.36,311.64,311.64,4139.0,311.77,312.36,311.64,311.64,4139.0
2021-02-25 15:05:00,311.71,312.11,310.5,311.08,6828.0,311.71,312.11,310.5,311.08,6828.0
2021-02-25 15:10:00,310.56,311.13,310.33,311.02,10373.0,310.56,311.13,310.33,311.02,10373.0
2021-02-25 15:15:00,311.01,311.1,310.26,310.42,5307.0,311.01,311.1,310.26,310.42,5307.0
2021-02-25 15:20:00,310.61,310.83,309.75,309.75,6698.0,310.61,310.83,309.75,309.75,6698.0
2021-02-25 15:25:00,309.92,310.7,309.92,310.21,11596.0,309.92,310.7,309.92,310.21,11596.0
2021-02-25 15:30:00,310.06,310.69,309.43,309.48,13993.0,310.06,310.69,309.43,309.48,13993.0
2021-02-25 15:35:00,309.41,309.54,308.57,309.22,11973.0,309.41,309.54,308.57,309.22,11973.0
2021-02-25 15:40:00,309.29,310.78,308.97,310.74,14810.0,309.29,310.78,308.97,310.74,14810.0
2021-02-25 15:45:00,310.69,311.29,310.53,310.8,14252.0,310.69,311.29,310.53,310.8,14252.0
2021-02-25 15:50:00,310.73,310.99,309.63,310.0,33358.0,310.73,310.99,309.63,310.0,33358.0
2021-02-25 15:55:00,309.63,310.4,309.18,310.0,40900.0,309.63,310.4,309.18,310.0,40900.0
2021-02-26 09:30:00,312.35,314.98,311.99,313.87,35454.0,312.35,314.98,311.99,313.87,35454.0
2021-02-26 09:35:00,314.31,314.62,311.78,312.7,20955.0,314.31,314.62,311.78,312.7,20955.0
2021-02-26 09:40:00,312.95,315.53,312.95,315.53,7667.0,312.95,315.53,312.95,315.53,7667.0
2021-02-26 09:45:00,315.38,315.38,313.51,314.01,9076.0,315.38,315.38,313.51,314.01,9076.0
2021-02-26 09:50:00,314.16,314.16,311.75,312.0,16106.0,314.16,314.16,311.75,312.0,16106.0
2021-02-26 09:55:00,311.58,313.03,310.52,312.0,19039.0,311.58,313.03,310.52,312.0,19039.0
2021-02-26 10:00:00,311.87,312.22,310.91,312.12,4960.0,311.87,312.22,310.91,312.12,4960.0
2021-02-26 10:05:00,312.19,312.2,310.36,310.41,8951.0,312.19,312.2,310.36,310.41,8951.0
2021-02-26 10:10:00,310.53,310.56,309.06,309.21,8675.0,310.53,310.56,309.06,309.21,8675.0
2021-02-26 10:15:00,309.4,310.14,307.83,309.73,9154.0,309.4,310.14,307.83,309.73,9154.0
2021-02-26 10:20:00,309.72,309.77,308.11,308.43,14284.0,309.72,309.77,308.11,308.43,14284.0
2021-02-26 10:25:00,308.76,309.78,306.81,306.89,9122.0,308.76,309.78,306.81,306.89,9122.0
2021-02-26 10:30:00,306.4,307.95,306.39,306.91,9704.0,306.4,307.95,306.39,306.91,9704.0
2021-02-26 10:35:00,306.96,308.88,306.66,308.68,83667.0,306.96,308.88,306.66,308.68,83667.0
2021-02-26 10:40:00,308.68,309.22,307.97,308.53,7138.0,308.68,309.22,307.97,308.53,7138.0
2021-02-26 10:45:00,309.0,310.42,308.88,310.04,7904.0,309.0,310.42,308.88,310.04,7904.0
2021-02-26 10:50:00,309.87,311.95,309.7,311.74,13417.0,309.87,311.95,309.7,311.74,13417.0
2021-02-26 10:55:00,311.26,311.85,310.92,311.02,25196.0,311.26,311.85,310.92,311.02,25196.0
2021-02-26 11:00:00,311.39,311.75,310.38,311.43,14614.0,311.39,311.75,310.38,311.43,14614.0
2021-02-26 11:05:00,311.55,312.96,311.23,312.96,41492.0,311.55,312.96,311.23,312.96,41492.0
2021-02-26 11:10:00,312.67,312.96,311.41,311.78,5538.0,312.67,312.96,311.41,311.78,5538.0
2021-02-26 11:15:00,312.2,313.06,311.98,312.41,8549.0,312.2,313.06,311.98,312.41,8549.0
2021-02-26 11:20:00,311.56,312.56,311.36,311.85,21088.0,311.56,312.56,311.36,311.85,21088.0
2021-02-26 11:25:00,311.85,312.22,311.19,312.16,28538.0,311.85,312.22,311.19,312.16,28538.0
2021-02-26 11:30:00,312.23,313.65,312.0,313.65,11938.0,312.23,313.65,312.0,313.65,11938.0
2021-02-26 11:35:00,313.62,313.74,312.86,313.53,5656.0,313.62,313.74,312.86,313.53,5656.0
2021-02-26 11:40:00,313.53,314.48,313.28,313.59,15070.0,313.53,314.48,313.28,313.59,15070.0
2021-02-26 11:45:00,313.8,313.93,312.59,313.04,6792.0,313.8,313.93,312.59,313.04,6792.0
2021-02-26 11:50:00,313.22,313.39,312.65,313.37,5614.0,313.22,313.39,312.65,313.37,5614.0
2021-02-26 11:55:00,313.38,314.88,313.38,314.88,5157.0,313.38,314.88,313.38,314.88,5157.0
2021-02-26 12:00:00,314.42,314.95,314.12,314.12,4110.0,314.42,314.95,314.12,314.12,4110.0
2021-02-26 12:05:00,313.57,314.86,313.46,314.86,4698.0,313.57,314.86,313.46,314.86,4698.0
2021-02-26 12:10:00,315.0,315.76,314.72,315.34,6617.0,315.0,315.76,314.72,315.34,6617.0
2021-02-26 12:15:00,315.43,316.58,314.95,316.36,10009.0,315.43,316.58,314.95,316.36,10009.0
2021-02-26 12:20:00,316.35,316.57,315.46,315.76,15702.0,316.35,316.57,315.46,315.76,15702.0
2021-02-26 12:25:00,315.76,315.76,314.63,314.8,3500.0,315.76,315.76,314.63,314.8,3500.0
2021-02-26 12:30:00,314.8,315.09,314.01,314.15,4260.0,314.8,315.09,314.01,314.15,4260.0
2021-02-26 12:35:00,313.96,314.73,313.96,314.63,3493.0,313.96,314.73,313.96,314.63,3493.0
2021-02-26 12:40:00,314.15,314.29,313.57,313.93,4490.0,314.15,314.29,313.57,313.93,4490.0
2021-02-26 12:45:00,313.94,313.94,312.55,312.55,5641.0,313.94,313.94,312.55,312.55,5641.0
2021-02-26 12:50:00,312.55,314.29,312.04,313.5,6497.0,312.55,314.29,312.04,313.5,6497.0
2021-02-26 12:55:00,313.49,313.49,312.34,312.34,5405.0,313.49,313.49,312.34,312.34,5405.0
2021-02-26 13:00:00,312.83,313.09,312.06,312.68,3800.0,312.83,313.09,312.06,312.68,3800.0
2021-02-26 13:05:00,312.33,313.3,312.2,313.3,2951.0,312.33,313.3,312.2,313.3,2951.0
2021-02-26 13:10:00,313.23,313.41,312.72,312.94,3492.0,313.23,313.41,312.72,312.94,3492.0
2021-02-26 13:15:00,313.06,313.6,312.46,313.6,3310.0,313.06,313.6,312.46,313.6,3310.0
2021-02-26 13:20:00,313.55,314.21,313.47,313.81,8339.0,313.55,314.21,313.47,313.81,8339.0
2021-02-26 13:25:00,313.5,314.24,313.45,313.45,6920.0,313.5,314.24,313.45,313.45,6920.0
2021-02-26 13:30:00,313.31,313.36,312.41,312.97,4087.0,313.31,313.36,312.41,312.97,4087.0
2021-02-26 13:35:00,312.93,312.98,312.53,312.76,4312.0,312.93,312.98,312.53,312.76,4312.0
2021-02-26 13:40:00,312.84,313.02,312.45,312.91,2500.0,312.84,313.02,312.45,312.91,2500.0
2021-02-26 13:45:00,313.11,313.6,311.52,312.16,4422.0,313.11,313.6,311.52,312.16,4422.0
2021-02-26 13:50:00,312.28,312.28,311.51,311.9,5986.0,312.28,312.28,311.51,311.9,5986.0
2021-02-26 13:55:00,311.82,312.32,311.67,311.85,4763.0,311.82,312.32,311.67,311.85,4763.0
2021-02-26 14:00:00,311.78,312.83,311.78,312.0,4465.0,311.78,312.83,311.78,312.0,4465.0
2021-02-26 14:05:00,311.73,312.69,311.73,312.69,3414.0,311.73,312.69,311.73,312.69,3414.0
2021-02-26 14:10:00,312.32,312.5,311.87,312.41,4818.0,312.32,312.5,311.87,312.41,4818.0
2021-02-26 14:15:00,312.49,313.05,311.57,311.57,8260.0,312.49,313.05,311.57,311.57,8260.0
2021-02-26 14:20:00,311.5,312.27,311.33,311.4,11469.0,311.5,312.27,311.33,311.4,11469.0
2021-02-26 14:25:00,311.41,312.52,311.41,312.52,2100.0,311.41,312.52,311.41,312.52,2100.0
2021-02-26 14:30:00,312.08,313.39,312.03,313.39,4850.0,312.08,313.39,312.03,313.39,4850.0
2021-02-26 14:35:00,313.47,313.98,313.25,313.7,4100.0,313.47,313.98,313.25,313.7,4100.0
2021-02-26 14:40:00,313.47,313.57,312.18,312.69,2800.0,313.47,313.57,312.18,312.69,2800.0
2021-02-26 14:45:00,313.19,314.54,312.96,314.2,4700.0,313.19,314.54,312.96,314.2,4700.0
2021-02-26 14:50:00,314.03,314.35,313.66,313.66,3668.0,314.03,314.35,313.66,313.66,3668.0
2021-02-26 14:55:00,313.77,314.21,313.42,313.42,3886.0,313.77,314.21,313.42,313.42,3886.0
2021-02-26 15:00:00,313.74,314.67,313.59,314.63,5464.0,313.74,314.67,313.59,314.63,5464.0
2021-02-26 15:05:00,314.63,315.2,314.24,315.2,5845.0,314.63,315.2,314.24,315.2,5845.0
2021-02-26 15:10:00,315.25,315.61,314.54,314.54,8688.0,315.25,315.61,314.54,314.54,8688.0
2021-02-26 15:15:00,314.59,314.77,313.52,314.02,11344.0,314.59,314.77,313.52,314.02,11344.0
2021-02-26 15:20:00,313.79,313.93,312.89,313.23,7555.0,313.79,313.93,312.89,313.23,7555.0
2021-02-26 15:25:00,312.85,312.86,312.19,312.19,7572.0,312.85,312.86,312.19,312.19,7572.0
2021-02-26 15:30:00,312.41,312.64,312.2,312.56,4575.0,312.41,312.64,312.2,312.56,4575.0
2021-02-26 15:35:00,312.44,313.0,312.42,312.7,9287.0,312.44,313.0,312.42,312.7,9287.0
2021-02-26 15:40:00,312.57,313.29,312.38,312.9,8069.0,312.57,313.29,312.38,312.9,8069.0
2021-02-26 15:45:00,312.94,314.0,312.88,313.8,14498.0,312.94,314.0,312.88,313.8,14498.0
2021-02-26 15:50:00,313.69,314.5,313.05,313.22,28569.0,313.69,314.5,313.05,313.22,28569.0
2021-02-26 15:55:00,313.17,313.42,311.36,311.69,41903.0,313.17,313.42,311.36,311.69,41903.0
2021-03-01 09:30:00,313.09,314.54,312.11,314.03,40762.0,313.09,314.54,312.11,314.03,40762.0
2021-03-01 09:35:00,314.37,314.92,313.12,314.45,19424.0,314.37,314.92,313.12,314.45,19424.0
2021-03-01 09:40:00,314.75,315.44,314.06,314.9,9910.0,314.75,315.44,314.06,314.9,9910.0
2021-03-01 09:45:00,315.22,315.63,313.51,313.69,9265.0,315.22,315.63,313.51,313.69,9265.0
2021-03-01 09:50:00,313.94,315.33,313.54,315.19,10235.0,313.94,315.33,313.54,315.19,10235.0
2021-03-01 09:55:00,315.42,316.39,314.98,315.99,13227.0,315.42,316.39,314.98,315.99,13227.0
2021-03-01 10:00:00,315.99,316.74,314.81,315.97,9686.0,315.99,316.74,314.81,315.97,9686.0
2021-03-01 10:05:00,315.87,316.36,315.42,316.13,9854.0,315.87,316.36,315.42,316.13,9854.0
2021-03-01 10:10:00,316.13,316.14,314.83,315.24,7365.0,316.13,316.14,314.83,315.24,7365.0
2021-03-01 10:15:00,315.55,317.21,315.48,317.1,6705.0,315.55,317.21,315.48,317.1,6705.0
2021-03-01 10:20:00,317.03,317.35,316.0,316.08,11040.0,317.03,317.35,316.0,316.08,11040.0
2021-03-01 10:25:00,315.97,316.21,315.23,315.71,14996.0,315.97,316.21,315.23,315.71,14996.0
2021-03-01 10:30:00,315.89,315.95,315.0,315.27,13524.0,315.89,315.95,315.0,315.27,13524.0
2021-03-01 10:35:00,315.59,315.59,315.0,315.17,6158.0,315.59,315.59,315.0,315.17,6158.0
2021-03-01 10:40:00,315.24,315.29,314.85,315.0,5076.0,315.24,315.29,314.85,315.0,5076.0
2021-03-01 10:45:00,315.0,315.01,314.42,314.53,19062.0,315.0,315.01,314.42,314.53,19062.0
2021-03-01 10:50:00,314.59,315.0,314.01,314.43,21467.0,314.59,315.0,314.01,314.43,21467.0
2021-03-01 10:55:00,314.33,314.45,313.51,313.78,10631.0,314.33,314.45,313.51,313.78,10631.0
2021-03-01 11:00:00,313.84,313.87,313.38,313.5,9181.0,313.84,313.87,313.38,313.5,9181.0
2021-03-01 11:05:00,313.48,314.52,313.41,314.52,10506.0,313.48,314.52,313.41,314.52,10506.0
2021-03-01 11:10:00,314.42,314.63,314.25,314.4,6470.0,314.42,314.63,314.25,314.4,6470.0
2021-03-01 11:15:00,314.39,315.0,314.39,314.69,5327.0,314.39,315.0,314.39,314.69,5327.0
2021-03-01 11:20:00,314.64,314.89,314.27,314.32,6295.0,314.64,314.89,314.27,314.32,6295.0
2021-03-01 11:25:00,314.2,314.29,313.33,314.03,5891.0,314.2,314.29,313.33,314.03,5891.0
2021-03-01 11:30:00,313.92,314.36,313.65,314.27,5035.0,313.92,314.36,313.65,314.27,5035.0
2021-03-01 11:35:00,314.38,314.91,314.3,314.68,4695.0,314.38,314.91,314.3,314.68,4695.0
2021-03-01 11:40:00,314.8,315.98,314.8,315.58,8850.0,314.8,315.98,314.8,315.58,8850.0
2021-03-01 11:45:00,315.72,316.25,315.69,316.25,3208.0,315.72,316.25,315.69,316.25,3208.0
2021-03-01 11:50:00,316.25,316.61,315.61,315.86,16537.0,316.25,316.61,315.61,315.86,16537.0
2021-03-01 11:55:00,315.98,316.13,314.85,315.05,9189.0,315.98,316.13,314.85,315.05,9189.0
2021-03-01 12:00:00,315.0,315.23,314.45,314.53,5405.0,315.0,315.23,314.45,314.53,5405.0
2021-03-01 12:05:00,314.38,314.82,314.32,314.75,2820.0,314.38,314.82,314.32,314.75,2820.0
2021-03-01 12:10:00,314.75,314.9,314.1,314.16,4401.0,314.75,314.9,314.1,314.16,4401.0
2021-03-01 12:15:00,314.32,314.97,314.3,314.75,5464.0,314.32,314.97,314.3,314.75,5464.0
2021-03-01 12:20:00,314.76,315.2,314.75,315.13,3939.0,314.76,315.2,314.75,315.13,3939.0
2021-03-01 12:25:00,315.09,315.09,314.51,314.9,6734.0,315.09,315.09,314.51,314.9,6734.0
2021-03-01 12:30:00,314.67,314.87,314.59,314.8,2434.0,314.67,314.87,314.59,314.8,2434.0
2021-03-01 12:35:00,314.68,314.93,314.67,314.85,2294.0,314.68,314.93,314.67,314.85,2294.0
2021-03-01 12:40:00,314.59,314.85,314.59,314.85,2326.0,314.59,314.85,314.59,314.85,2326.0
2021-03-01 12:45:00,314.69,314.85,314.58,314.85,1709.0,314.69,314.85,314.58,314.85,1709.0
2021-03-01 12:50:00,314.85,315.15,314.29,314.29,5977.0,314.85,315.15,314.29,314.29,5977.0
2021-03-01 12:55:00,314.35,314.41,313.26,313.42,3383.0,314.35,314.41,313.26,313.42,3383.0
2021-03-01 13:00:00,313.54,313.96,313.23,313.92,3100.0,313.54,313.96,313.23,313.92,3100.0
2021-03-01 13:05:00,313.99,314.25,313.36,313.55,5931.0,313.99,314.25,313.36,313.55,5931.0
2021-03-01 13:10:00,313.62,313.63,313.3,313.43,1925.0,313.62,313.63,313.3,313.43,1925.0
2021-03-01 13:15:00,313.36,313.36,312.86,313.21,7574.0,313.36,313.36,312.86,313.21,7574.0
2021-03-01 13:20:00,313.27,313.86,313.27,313.86,5134.0,313.27,313.86,313.27,313.86,5134.0
2021-03-01 13:25:00,313.75,313.9,313.43,313.45,6657.0,313.75,313.9,313.43,313.45,6657.0
2021-03-01 13:30:00,313.65,314.42,313.65,313.96,6673.0,313.65,314.42,313.65,313.96,6673.0
2021-03-01 13:35:00,314.06,314.12,313.44,313.44,4190.0,314.06,314.12,313.44,313.44,4190.0
2021-03-01 13:40:00,313.62,314.0,313.52,313.93,5283.0,313.62,314.0,313.52,313.93,5283.0
2021-03-01 13:45:00,313.77,313.84,313.32,313.75,5563.0,313.77,313.84,313.32,313.75,5563.0
2021-03-01 13:50:00,313.65,314.19,313.65,313.8,3905.0,313.65,314.19,313.65,313.8,3905.0
2021-03-01 13:55:00,313.8,313.85,313.37,313.54,5415.0,313.8,313.85,313.37,313.54,5415.0
2021-03-01 14:00:00,313.54,313.68,313.29,313.34,7200.0,313.54,313.68,313.29,313.34,7200.0
2021-03-01 14:05:00,313.34,313.34,312.72,312.73,12939.0,313.34,313.34,312.72,312.73,12939.0
2021-03-01 14:10:00,312.74,313.48,312.71,313.19,7727.0,312.74,313.48,312.71,313.19,7727.0
2021-03-01 14:15:00,313.3,313.53,313.0,313.12,5807.0,313.3,313.53,313.0,313.12,5807.0
2021-03-01 14:20:00,313.2,313.21,312.79,312.97,5625.0,313.2,313.21,312.79,312.97,5625.0
2021-03-01 14:25:00,312.92,313.24,312.85,312.91,4472.0,312.92,313.24,312.85,312.91,4472.0
2021-03-01 14:30:00,312.8,313.16,312.79,312.81,4580.0,312.8,313.16,312.79,312.81,4580.0
2021-03-01 14:35:00,312.84,312.96,312.34,312.34,5344.0,312.84,312.96,312.34,312.34,5344.0
2021-03-01 14:40:00,312.45,313.12,312.36,312.94,4979.0,312.45,313.12,312.36,312.94,4979.0
2021-03-01 14:45:00,312.99,313.51,312.49,313.5,6054.0,312.99,313.51,312.49,313.5,6054.0
2021-03-01 14:50:00,313.46,313.57,313.16,313.33,3036.0,313.46,313.57,313.16,313.33,3036.0
2021-03-01 14:55:00,313.25,314.14,313.08,313.41,24014.0,313.25,314.14,313.08,313.41,24014.0
2021-03-01 15:00:00,313.67,314.3,313.64,314.3,7067.0,313.67,314.3,313.64,314.3,7067.0
2021-03-01 15:05:00,314.36,314.5,313.48,313.63,9654.0,314.36,314.5,313.48,313.63,9654.0
2021-03-01 15:10:00,313.65,313.79,313.4,313.4,5590.0,313.65,313.79,313.4,313.4,5590.0
2021-03-01 15:15:00,313.58,313.97,313.49,313.59,9625.0,313.58,313.97,313.49,313.59,9625.0
2021-03-01 15:20:00,313.69,313.8,312.79,313.39,23719.0,313.69,313.8,312.79,313.39,23719.0
2021-03-01 15:25:00,313.22,313.61,313.06,313.49,6092.0,313.22,313.61,313.06,313.49,6092.0
2021-03-01 15:30:00,313.5,313.62,313.34,313.5,9836.0,313.5,313.62,313.34,313.5,9836.0
2021-03-01 15:35:00,313.58,313.65,313.1,313.54,6735.0,313.58,313.65,313.1,313.54,6735.0
2021-03-01 15:40:00,313.51,313.52,313.17,313.25,5599.0,313.51,313.52,313.17,313.25,5599.0
2021-03-01 15:45:00,313.2,313.43,312.79,312.8,12150.0,313.2,313.43,312.79,312.8,12150.0
2021-03-01 15:50:00,312.97,313.85,312.87,313.74,24625.0,312.97,313.85,312.87,313.74,24625.0
2021-03-01 15:55:00,313.85,315.01,313.67,314.96,155693.0,313.85,315.01,313.67,314.96,155693.0
2021-03-02 09:30:00,316.35,317.0,314.74,316.04,19691.0,316.35,317.0,314.74,316.04,19691.0
2021-03-02 09:35:00,316.04,316.5,315.38,315.93,12025.0,316.04,316.5,315.38,315.93,12025.0
2021-03-02 09:40:00,315.77,316.43,314.61,316.22,14990.0,315.77,316.43,314.61,316.22,14990.0
2021-03-02 09:45:00,316.22,317.0,315.46,316.19,7793.0,316.22,317.0,315.46,316.19,7793.0
2021-03-02 09:50:00,316.88,318.82,316.73,318.82,7103.0,316.88,318.82,316.73,318.82,7103.0
2021-03-02 09:55:00,318.87,319.83,318.7,319.81,11496.0,318.87,319.83,318.7,319.81,11496.0
2021-03-02 10:00:00,319.43,321.02,319.34,320.53,33801.0,319.43,321.02,319.34,320.53,33801.0
2021-03-02 10:05:00,320.4,321.25,320.33,320.83,16895.0,320.4,321.25,320.33,320.83,16895.0
2021-03-02 10:10:00,321.0,321.03,317.44,317.61,30773.0,321.0,321.03,317.44,317.61,30773.0
2021-03-02 10:15:00,317.69,319.62,317.69,318.53,6008.0,317.69,319.62,317.69,318.53,6008.0
2021-03-02 10:20:00,318.27,319.08,317.18,317.29,6197.0,318.27,319.08,317.18,317.29,6197.0
2021-03-02 10:25:00,316.81,316.85,315.05,315.06,13530.0,316.81,316.85,315.05,315.06,13530.0
2021-03-02 10:30:00,315.08,316.49,314.64,315.98,16551.0,315.08,316.49,314.64,315.98,16551.0
2021-03-02 10:35:00,315.6,315.99,313.74,313.89,9465.0,315.6,315.99,313.74,313.89,9465.0
2021-03-02 10:40:00,313.6,314.58,313.56,314.44,8040.0,313.6,314.58,313.56,314.44,8040.0
2021-03-02 10:45:00,314.5,315.52,314.0,315.42,30791.0,314.5,315.52,314.0,315.42,30791.0
2021-03-02 10:50:00,315.32,315.53,315.17,315.48,4200.0,315.32,315.53,315.17,315.48,4200.0
2021-03-02 10:55:00,315.63,315.78,314.8,315.59,15912.0,315.63,315.78,314.8,315.59,15912.0
2021-03-02 11:00:00,315.27,315.63,314.72,315.33,7042.0,315.27,315.63,314.72,315.33,7042.0
2021-03-02 11:05:00,315.77,315.93,315.09,315.44,16784.0,315.77,315.93,315.09,315.44,16784.0
2021-03-02 11:10:00,315.23,315.24,313.82,313.94,12593.0,315.23,315.24,313.82,313.94,12593.0
2021-03-02 11:15:00,313.79,313.86,313.11,313.3,8932.0,313.79,313.86,313.11,313.3,8932.0
2021-03-02 11:20:00,313.25,313.69,312.46,313.09,7211.0,313.25,313.69,312.46,313.09,7211.0
2021-03-02 11:25:00,312.56,313.6,312.41,313.27,10578.0,312.56,313.6,312.41,313.27,10578.0
2021-03-02 11:30:00,313.29,313.29,312.46,312.71,6259.0,313.29,313.29,312.46,312.71,6259.0
2021-03-02 11:35:00,312.95,313.21,312.78,312.96,4803.0,312.95,313.21,312.78,312.96,4803.0
2021-03-02 11:40:00,312.61,312.8,312.1,312.5,9718.0,312.61,312.8,312.1,312.5,9718.0
2021-03-02 11:45:00,312.63,314.18,312.4,313.75,6127.0,312.63,314.18,312.4,313.75,6127.0
2021-03-02 11:50:00,313.75,314.81,313.47,314.4,8465.0,313.75,314.81,313.47,314.4,8465.0
2021-03-02 11:55:00,314.4,314.4,313.53,313.81,17135.0,314.4,314.4,313.53,313.81,17135.0
2021-03-02 12:00:00,313.67,314.36,313.06,314.27,10478.0,313.67,314.36,313.06,314.27,10478.0
2021-03-02 12:05:00,314.59,315.26,314.17,314.83,4163.0,314.59,315.26,314.17,314.83,4163.0
2021-03-02 12:10:00,315.06,315.37,314.67,315.14,3515.0,315.06,315.37,314.67,315.14,3515.0
2021-03-02 12:15:00,315.3,316.24,315.01,316.15,8017.0,315.3,316.24,315.01,316.15,8017.0
2021-03-02 12:20:00,316.37,316.89,316.01,316.03,5820.0,316.37,316.89,316.01,316.03,5820.0
2021-03-02 12:25:00,316.18,316.2,315.75,316.19,2371.0,316.18,316.2,315.75,316.19,2371.0
2021-03-02 12:30:00,316.16,316.92,316.04,316.49,4127.0,316.16,316.92,316.04,316.49,4127.0
2021-03-02 12:35:00,316.61,317.53,316.34,317.2,15734.0,316.61,317.53,316.34,317.2,15734.0
2021-03-02 12:40:00,317.37,317.71,317.2,317.62,5965.0,317.37,317.71,317.2,317.62,5965.0
2021-03-02 12:45:00,317.68,317.68,317.24,317.44,5685.0,317.68,317.68,317.24,317.44,5685.0
2021-03-02 12:50:00,317.59,317.59,317.1,317.38,5104.0,317.59,317.59,317.1,317.38,5104.0
2021-03-02 12:55:00,317.42,317.49,316.63,317.04,9051.0,317.42,317.49,316.63,317.04,9051.0
2021-03-02 13:00:00,317.24,318.37,317.24,318.18,8361.0,317.24,318.37,317.24,318.18,8361.0
2021-03-02 13:05:00,318.2,318.67,318.2,318.35,2560.0,318.2,318.67,318.2,318.35,2560.0
2021-03-02 13:10:00,318.35,319.01,318.15,318.94,4900.0,318.35,319.01,318.15,318.94,4900.0
2021-03-02 13:15:00,318.77,318.77,317.92,317.99,9210.0,318.77,318.77,317.92,317.99,9210.0
2021-03-02 13:20:00,318.19,318.19,317.41,317.47,5287.0,318.19,318.19,317.41,317.47,5287.0
2021-03-02 13:25:00,317.4,317.4,315.94,316.54,4947.0,317.4,317.4,315.94,316.54,4947.0
2021-03-02 13:30:00,317.18,317.19,316.2,316.2,3114.0,317.18,317.19,316.2,316.2,3114.0
2021-03-02 13:35:00,316.55,317.19,316.54,317.19,5089.0,316.55,317.19,316.54,317.19,5089.0
2021-03-02 13:40:00,317.01,317.14,316.61,316.64,1500.0,317.01,317.14,316.61,316.64,1500.0
2021-03-02 13:45:00,316.53,317.77,316.49,317.27,21530.0,316.53,317.77,316.49,317.27,21530.0
2021-03-02 13:50:00,317.69,317.96,317.16,317.91,20073.0,317.69,317.96,317.16,317.91,20073.0
2021-03-02 13:55:00,317.74,318.48,317.71,318.02,6650.0,317.74,318.48,317.71,318.02,6650.0
2021-03-02 14:00:00,318.13,318.87,317.92,318.26,4995.0,318.13,318.87,317.92,318.26,4995.0
2021-03-02 14:05:00,318.09,318.09,316.8,316.86,2850.0,318.09,318.09,316.8,316.86,2850.0
2021-03-02 14:10:00,316.67,316.84,316.11,316.27,1500.0,316.67,316.84,316.11,316.27,1500.0
2021-03-02 14:15:00,316.04,316.44,315.71,316.44,3497.0,316.04,316.44,315.71,316.44,3497.0
2021-03-02 14:20:00,315.89,316.44,315.88,315.97,3100.0,315.89,316.44,315.88,315.97,3100.0
2021-03-02 14:25:00,315.88,316.07,315.22,315.34,4591.0,315.88,316.07,315.22,315.34,4591.0
2021-03-02 14:30:00,315.53,315.97,314.99,315.97,4990.0,315.53,315.97,314.99,315.97,4990.0
2021-03-02 14:35:00,315.93,316.0,315.38,316.0,4674.0,315.93,316.0,315.38,316.0,4674.0
2021-03-02 14:40:00,315.88,316.85,315.6,315.76,7412.0,315.88,316.85,315.6,315.76,7412.0
2021-03-02 14:45:00,315.65,316.0,315.65,316.0,20613.0,315.65,316.0,315.65,316.0,20613.0
2021-03-02 14:50:00,316.0,316.97,316.0,316.44,13453.0,316.0,316.97,316.0,316.44,13453.0
2021-03-02 14:55:00,316.3,317.27,316.24,316.53,11145.0,316.3,317.27,316.24,316.53,11145.0
2021-03-02 15:00:00,316.52,316.52,316.12,316.21,3913.0,316.52,316.52,316.12,316.21,3913.0
2021-03-02 15:05:00,316.34,316.77,316.27,316.69,4213.0,316.34,316.77,316.27,316.69,4213.0
2021-03-02 15:10:00,316.69,316.87,316.09,316.33,7872.0,316.69,316.87,316.09,316.33,7872.0
2021-03-02 15:15:00,316.35,316.42,316.0,316.0,4455.0,316.35,316.42,316.0,316.0,4455.0
2021-03-02 15:20:00,316.0,316.11,315.58,315.94,5881.0,316.0,316.11,315.58,315.94,5881.0
2021-03-02 15:25:00,315.94,316.6,315.94,316.59,8389.0,315.94,316.6,315.94,316.59,8389.0
2021-03-02 15:30:00,316.45,317.04,316.31,316.79,8513.0,316.45,317.04,316.31,316.79,8513.0
2021-03-02 15:35:00,316.62,317.32,316.29,317.32,10407.0,316.62,317.32,316.29,317.32,10407.0
2021-03-02 15:40:00,317.3,317.5,317.03,317.43,9302.0,317.3,317.5,317.03,317.43,9302.0
2021-03-02 15:45:00,317.5,318.14,317.02,317.36,16750.0,317.5,318.14,317.02,317.36,16750.0
2021-03-02 15:50:00,317.62,317.65,316.63,317.47,27803.0,317.62,317.65,316.63,317.47,27803.0
2021-03-02 15:55:00,317.29,317.87,317.29,317.57,49458.0,317.29,317.87,317.29,317.57,49458.0
2021-03-03 09:30:00,313.69,315.76,312.28,313.5,24051.0,313.69,315.76,312.28,313.5,24051.0
2021-03-03 09:35:00,313.14,313.99,312.64,313.59,37104.0,313.14,313.99,312.64,313.59,37104.0
2021-03-03 09:40:00,313.35,313.44,311.02,311.64,21353.0,313.35,313.44,311.02,311.64,21353.0
2021-03-03 09:45:00,311.24,311.42,310.21,310.42,7435.0,311.24,311.42,310.21,310.42,7435.0
2021-03-03 09:50:00,310.49,311.72,310.48,311.52,12948.0,310.49,311.72,310.48,311.52,12948.0
2021-03-03 09:55:00,311.52,311.94,309.5,309.77,16381.0,311.52,311.94,309.5,309.77,16381.0
2021-03-03 10:00:00,309.79,310.13,309.13,309.82,12142.0,309.79,310.13,309.13,309.82,12142.0
2021-03-03 10:05:00,309.55,309.83,308.3,309.82,11840.0,309.55,309.83,308.3,309.82,11840.0
2021-03-03 10:10:00,309.4,309.5,307.38,307.5,18265.0,309.4,309.5,307.38,307.5,18265.0
2021-03-03 10:15:00,307.37,307.5,305.99,306.46,13913.0,307.37,307.5,305.99,306.46,13913.0
2021-03-03 10:20:00,306.46,306.51,305.06,305.58,31281.0,306.46,306.51,305.06,305.58,31281.0
2021-03-03 10:25:00,305.59,306.76,305.58,306.01,17956.0,305.59,306.76,305.58,306.01,17956.0
2021-03-03 10:30:00,306.0,307.55,305.51,307.0,23562.0,306.0,307.55,305.51,307.0,23562.0
2021-03-03 10:35:00,307.0,307.21,306.27,307.21,12804.0,307.0,307.21,306.27,307.21,12804.0
2021-03-03 10:40:00,306.79,306.89,305.07,305.07,22163.0,306.79,306.89,305.07,305.07,22163.0
2021-03-03 10:45:00,305.25,305.64,304.19,305.39,38044.0,305.25,305.64,304.19,305.39,38044.0
2021-03-03 10:50:00,305.32,307.6,305.32,307.14,11183.0,305.32,307.6,305.32,307.14,11183.0
2021-03-03 10:55:00,306.98,306.99,306.02,306.63,15868.0,306.98,306.99,306.02,306.63,15868.0
2021-03-03 11:00:00,306.8,307.4,306.75,306.84,13829.0,306.8,307.4,306.75,306.84,13829.0
2021-03-03 11:05:00,306.81,307.2,306.72,306.73,6890.0,306.81,307.2,306.72,306.73,6890.0
2021-03-03 11:10:00,306.82,306.83,306.16,306.39,8235.0,306.82,306.83,306.16,306.39,8235.0
2021-03-03 11:15:00,306.51,307.03,305.0,307.03,15531.0,306.51,307.03,305.0,307.03,15531.0
2021-03-03 11:20:00,306.84,307.32,306.84,307.17,6107.0,306.84,307.32,306.84,307.17,6107.0
2021-03-03 11:25:00,307.14,307.42,307.01,307.22,5956.0,307.14,307.42,307.01,307.22,5956.0
2021-03-03 11:30:00,307.13,307.13,306.07,306.16,9273.0,307.13,307.13,306.07,306.16,9273.0
2021-03-03 11:35:00,306.23,306.39,305.33,305.52,17265.0,306.23,306.39,305.33,305.52,17265.0
2021-03-03 11:40:00,305.45,305.52,304.57,304.7,8437.0,305.45,305.52,304.57,304.7,8437.0
2021-03-03 11:45:00,305.0,305.65,304.88,305.08,11081.0,305.0,305.65,304.88,305.08,11081.0
2021-03-03 11:50:00,305.0,306.44,304.8,306.29,6321.0,305.0,306.44,304.8,306.29,6321.0
2021-03-03 11:55:00,306.24,307.52,306.24,306.88,15514.0,306.24,307.52,306.24,306.88,15514.0
2021-03-03 12:00:00,306.89,307.4,306.76,307.12,13247.0,306.89,307.4,306.76,307.12,13247.0
2021-03-03 12:05:00,307.17,307.34,306.07,306.07,7343.0,307.17,307.34,306.07,306.07,7343.0
2021-03-03 12:10:00,306.23,306.53,305.9,306.45,9486.0,306.23,306.53,305.9,306.45,9486.0
2021-03-03 12:15:00,306.53,306.57,305.51,305.81,6262.0,306.53,306.57,305.51,305.81,6262.0
2021-03-03 12:20:00,305.81,306.34,305.63,305.68,8302.0,305.81,306.34,305.63,305.68,8302.0
2021-03-03 12:25:00,305.68,305.85,304.86,305.51,9434.0,305.68,305.85,304.86,305.51,9434.0
2021-03-03 12:30:00,305.77,306.21,305.04,305.25,4055.0,305.77,306.21,305.04,305.25,4055.0
2021-03-03 12:35:00,305.24,305.97,305.22,305.54,6223.0,305.24,305.97,305.22,305.54,6223.0
2021-03-03 12:40:00,305.51,305.66,304.65,304.77,8421.0,305.51,305.66,304.65,304.77,8421.0
2021-03-03 12:45:00,304.74,305.73,304.6,305.07,6199.0,304.74,305.73,304.6,305.07,6199.0
2021-03-03 12:50:00,305.31,305.36,304.69,304.69,3967.0,305.31,305.36,304.69,304.69,3967.0
2021-03-03 12:55:00,304.86,305.34,304.36,304.36,5550.0,304.86,305.34,304.36,304.36,5550.0
2021-03-03 13:00:00,304.3,304.59,303.8,303.95,8491.0,304.3,304.59,303.8,303.95,8491.0
2021-03-03 13:05:00,303.94,304.28,303.13,303.41,14345.0,303.94,304.28,303.13,303.41,14345.0
2021-03-03 13:10:00,303.42,303.83,303.17,303.59,5434.0,303.42,303.83,303.17,303.59,5434.0
2021-03-03 13:15:00,303.65,304.4,303.58,304.17,6453.0,303.65,304.4,303.58,304.17,6453.0
2021-03-03 13:20:00,304.43,305.12,304.09,305.0,9202.0,304.43,305.12,304.09,305.0,9202.0
2021-03-03 13:25:00,305.13,305.22,304.08,304.37,9375.0,305.13,305.22,304.08,304.37,9375.0
2021-03-03 13:30:00,304.42,304.42,303.2,303.6,5912.0,304.42,304.42,303.2,303.6,5912.0
2021-03-03 13:35:00,303.83,304.09,303.72,303.99,2923.0,303.83,304.09,303.72,303.99,2923.0
2021-03-03 13:40:00,303.82,304.02,303.53,303.54,17433.0,303.82,304.02,303.53,303.54,17433.0
2021-03-03 13:45:00,303.54,303.71,302.75,303.14,13493.0,303.54,303.71,302.75,303.14,13493.0
2021-03-03 13:50:00,303.11,303.38,302.77,302.85,4800.0,303.11,303.38,302.77,302.85,4800.0
2021-03-03 13:55:00,302.85,303.03,302.12,302.54,5247.0,302.85,303.03,302.12,302.54,5247.0
2021-03-03 14:00:00,302.4,302.54,301.14,301.37,28904.0,302.4,302.54,301.14,301.37,28904.0
2021-03-03 14:05:00,301.36,301.37,299.87,300.75,35486.0,301.36,301.37,299.87,300.75,35486.0
2021-03-03 14:10:00,300.98,301.3,300.75,300.75,12833.0,300.98,301.3,300.75,300.75,12833.0
2021-03-03 14:15:00,300.84,300.85,298.21,299.6,55189.0,300.84,300.85,298.21,299.6,55189.0
2021-03-03 14:20:00,299.69,300.1,299.38,299.53,13003.0,299.69,300.1,299.38,299.53,13003.0
2021-03-03 14:25:00,299.53,299.79,299.0,299.47,18800.0,299.53,299.79,299.0,299.47,18800.0
2021-03-03 14:30:00,299.36,299.49,298.2,298.67,11501.0,299.36,299.49,298.2,298.67,11501.0
2021-03-03 14:35:00,298.68,299.99,298.65,299.04,57086.0,298.68,299.99,298.65,299.04,57086.0
2021-03-03 14:40:00,299.17,299.97,299.0,299.24,16945.0,299.17,299.97,299.0,299.24,16945.0
2021-03-03 14:45:00,299.13,299.27,297.84,297.9,19132.0,299.13,299.27,297.84,297.9,19132.0
2021-03-03 14:50:00,298.01,299.61,297.93,299.39,33040.0,298.01,299.61,297.93,299.39,33040.0
2021-03-03 14:55:00,299.4,300.99,299.19,300.95,15611.0,299.4,300.99,299.19,300.95,15611.0
2021-03-03 15:00:00,301.04,301.8,300.64,300.64,42741.0,301.04,301.8,300.64,300.64,42741.0
2021-03-03 15:05:00,300.78,300.78,299.59,299.9,22443.0,300.78,300.78,299.59,299.9,22443.0
2021-03-03 15:10:00,300.25,300.33,299.99,300.04,20252.0,300.25,300.33,299.99,300.04,20252.0
2021-03-03 15:15:00,300.03,300.13,299.22,299.82,32646.0,300.03,300.13,299.22,299.82,32646.0
2021-03-03 15:20:00,299.66,299.98,299.24,299.6,17286.0,299.66,299.98,299.24,299.6,17286.0
2021-03-03 15:25:00,299.69,299.69,298.27,298.4,23041.0,299.69,299.69,298.27,298.4,23041.0
2021-03-03 15:30:00,298.4,298.6,297.52,298.33,37022.0,298.4,298.6,297.52,298.33,37022.0
2021-03-03 15:35:00,298.34,298.5,297.95,298.47,23553.0,298.34,298.5,297.95,298.47,23553.0
2021-03-03 15:40:00,298.48,299.16,297.9,299.06,27381.0,298.48,299.16,297.9,299.06,27381.0
2021-03-03 15:45:00,299.06,299.27,298.3,298.41,49916.0,299.06,299.27,298.3,298.41,49916.0
2021-03-03 15:50:00,298.32,299.13,297.66,297.88,59307.0,298.32,299.13,297.66,297.88,59307.0
2021-03-03 15:55:00,297.87,298.3,295.68,295.8,255803.0,297.87,298.3,295.68,295.8,255803.0
2021-03-04 09:30:00,296.41,299.05,293.59,298.0,49718.0,296.41,299.05,293.59,298.0,49718.0
2021-03-04 09:35:00,297.99,299.28,297.07,297.24,24890.0,297.99,299.28,297.07,297.24,24890.0
2021-03-04 09:40:00,298.17,298.92,296.18,296.18,13089.0,298.17,298.92,296.18,296.18,13089.0
2021-03-04 09:45:00,296.35,296.35,291.0,291.98,28315.0,296.35,296.35,291.0,291.98,28315.0
2021-03-04 09:50:00,291.13,292.74,290.81,291.99,23066.0,291.13,292.74,290.81,291.99,23066.0
2021-03-04 09:55:00,291.29,291.81,288.71,289.18,27325.0,291.29,291.81,288.71,289.18,27325.0
2021-03-04 10:00:00,289.22,289.22,285.89,285.9,94342.0,289.22,289.22,285.89,285.9,94342.0
2021-03-04 10:05:00,286.23,286.98,285.0,285.48,83861.0,286.23,286.98,285.0,285.48,83861.0
2021-03-04 10:10:00,285.42,286.77,284.86,286.68,23610.0,285.42,286.77,284.86,286.68,23610.0
2021-03-04 10:15:00,286.67,286.75,284.45,284.48,32596.0,286.67,286.75,284.45,284.48,32596.0
2021-03-04 10:20:00,284.5,286.34,284.08,285.44,19838.0,284.5,286.34,284.08,285.44,19838.0
2021-03-04 10:25:00,285.44,286.64,283.84,286.19,43140.0,285.44,286.64,283.84,286.19,43140.0
2021-03-04 10:30:00,286.15,288.28,285.97,287.68,58696.0,286.15,288.28,285.97,287.68,58696.0
2021-03-04 10:35:00,287.91,288.9,287.16,288.37,40678.0,287.91,288.9,287.16,288.37,40678.0
2021-03-04 10:40:00,288.4,291.52,288.14,291.52,56226.0,288.4,291.52,288.14,291.52,56226.0
2021-03-04 10:45:00,291.5,294.2,291.42,292.07,61899.0,291.5,294.2,291.42,292.07,61899.0
2021-03-04 10:50:00,292.05,292.43,290.53,290.9,31223.0,292.05,292.43,290.53,290.9,31223.0
2021-03-04 10:55:00,291.12,294.47,290.64,292.49,40976.0,291.12,294.47,290.64,292.49,40976.0
2021-03-04 11:00:00,292.5,296.66,292.28,295.57,71866.0,292.5,296.66,292.28,295.57,71866.0
2021-03-04 11:05:00,295.57,296.21,294.83,295.01,27946.0,295.57,296.21,294.83,295.01,27946.0
2021-03-04 11:10:00,294.95,295.37,293.1,293.1,26290.0,294.95,295.37,293.1,293.1,26290.0
2021-03-04 11:15:00,293.02,294.0,291.87,293.84,27885.0,293.02,294.0,291.87,293.84,27885.0
2021-03-04 11:20:00,293.59,294.88,293.17,294.31,28424.0,293.59,294.88,293.17,294.31,28424.0
2021-03-04 11:25:00,294.31,294.49,293.24,293.25,19299.0,294.31,294.49,293.24,293.25,19299.0
2021-03-04 11:30:00,293.1,294.47,293.1,293.83,7625.0,293.1,294.47,293.1,293.83,7625.0
2021-03-04 11:35:00,293.8,294.61,293.56,294.43,14132.0,293.8,294.61,293.56,294.43,14132.0
2021-03-04 11:40:00,294.36,295.58,294.35,295.55,12390.0,294.36,295.58,294.35,295.55,12390.0
2021-03-04 11:45:00,295.37,295.69,294.71,294.73,21233.0,295.37,295.69,294.71,294.73,21233.0
2021-03-04 11:50:00,295.03,295.26,294.39,294.9,13535.0,295.03,295.26,294.39,294.9,13535.0
2021-03-04 11:55:00,294.93,294.93,293.04,293.36,14710.0,294.93,294.93,293.04,293.36,14710.0
2021-03-04 12:00:00,293.37,293.89,292.95,293.76,9402.0,293.37,293.89,292.95,293.76,9402.0
2021-03-04 12:05:00,293.76,293.76,292.23,292.81,20796.0,293.76,293.76,292.23,292.81,20796.0
2021-03-04 12:10:00,292.63,292.71,290.73,291.12,39875.0,292.63,292.71,290.73,291.12,39875.0
2021-03-04 12:15:00,291.03,293.09,290.88,292.48,11994.0,291.03,293.09,290.88,292.48,11994.0
2021-03-04 12:20:00,292.88,293.06,290.51,290.56,20870.0,292.88,293.06,290.51,290.56,20870.0
2021-03-04 12:25:00,290.69,290.78,289.07,290.17,30655.0,290.69,290.78,289.07,290.17,30655.0
2021-03-04 12:30:00,290.44,291.33,288.52,288.76,14511.0,290.44,291.33,288.52,288.76,14511.0
2021-03-04 12:35:00,288.93,289.73,287.76,288.93,11045.0,288.93,289.73,287.76,288.93,11045.0
2021-03-04 12:40:00,289.22,289.75,288.68,289.29,24026.0,289.22,289.75,288.68,289.29,24026.0
2021-03-04 12:45:00,289.51,290.0,287.52,287.52,37747.0,289.51,290.0,287.52,287.52,37747.0
2021-03-04 12:50:00,287.58,288.35,286.24,286.25,13384.0,287.58,288.35,286.24,286.25,13384.0
2021-03-04 12:55:00,286.5,286.58,285.45,286.4,23635.0,286.5,286.58,285.45,286.4,23635.0
2021-03-04 13:00:00,286.2,287.61,286.2,287.12,11134.0,286.2,287.61,286.2,287.12,11134.0
2021-03-04 13:05:00,286.77,286.77,285.02,285.21,13700.0,286.77,286.77,285.02,285.21,13700.0
2021-03-04 13:10:00,285.03,285.2,284.0,284.25,18236.0,285.03,285.2,284.0,284.25,18236.0
2021-03-04 13:15:00,284.25,285.01,284.0,284.74,21205.0,284.25,285.01,284.0,284.74,21205.0
2021-03-04 13:20:00,284.74,285.04,284.0,285.04,7778.0,284.74,285.04,284.0,285.04,7778.0
2021-03-04 13:25:00,284.73,286.02,284.07,285.87,7340.0,284.73,286.02,284.07,285.87,7340.0
2021-03-04 13:30:00,285.81,285.82,283.08,283.82,18822.0,285.81,285.82,283.08,283.82,18822.0
2021-03-04 13:35:00,283.83,284.78,283.0,283.92,16781.0,283.83,284.78,283.0,283.92,16781.0
2021-03-04 13:40:00,283.91,284.41,283.34,283.81,13218.0,283.91,284.41,283.34,283.81,13218.0
2021-03-04 13:45:00,283.81,284.23,282.01,282.5,10054.0,283.81,284.23,282.01,282.5,10054.0
2021-03-04 13:50:00,282.21,282.54,280.74,281.2,10690.0,282.21,282.54,280.74,281.2,10690.0
2021-03-04 13:55:00,281.19,281.81,280.48,280.48,11663.0,281.19,281.81,280.48,280.48,11663.0
2021-03-04 14:00:00,280.62,281.66,280.53,281.43,22584.0,280.62,281.66,280.53,281.43,22584.0
2021-03-04 14:05:00,281.25,282.64,281.01,282.25,61183.0,281.25,282.64,281.01,282.25,61183.0
2021-03-04 14:10:00,282.29,282.78,281.61,281.61,14228.0,282.29,282.78,281.61,281.61,14228.0
2021-03-04 14:15:00,281.94,282.37,281.04,282.22,14164.0,281.94,282.37,281.04,282.22,14164.0
2021-03-04 14:20:00,282.44,283.95,281.98,283.72,23147.0,282.44,283.95,281.98,283.72,23147.0
2021-03-04 14:25:00,283.73,284.14,283.22,283.71,23129.0,283.73,284.14,283.22,283.71,23129.0
2021-03-04 14:30:00,283.81,284.23,283.02,283.58,8559.0,283.81,284.23,283.02,283.58,8559.0
2021-03-04 14:35:00,283.64,283.86,283.05,283.45,9200.0,283.64,283.86,283.05,283.45,9200.0
2021-03-04 14:40:00,283.62,284.54,283.48,284.4,14712.0,283.62,284.54,283.48,284.4,14712.0
2021-03-04 14:45:00,284.56,286.48,284.14,286.38,14143.0,284.56,286.48,284.14,286.38,14143.0
2021-03-04 14:50:00,286.24,286.64,285.05,286.36,13086.0,286.24,286.64,285.05,286.36,13086.0
2021-03-04 14:55:00,286.67,287.88,286.23,287.63,12699.0,286.67,287.88,286.23,287.63,12699.0
2021-03-04 15:00:00,287.8,288.27,285.96,285.96,23181.0,287.8,288.27,285.96,285.96,23181.0
2021-03-04 15:05:00,285.91,286.98,285.75,285.75,10151.0,285.91,286.98,285.75,285.75,10151.0
2021-03-04 15:10:00,285.77,286.0,285.14,285.65,20780.0,285.77,286.0,285.14,285.65,20780.0
2021-03-04 15:15:00,285.64,286.89,285.6,286.69,14603.0,285.64,286.89,285.6,286.69,14603.0
2021-03-04 15:20:00,286.67,286.77,285.88,286.27,8667.0,286.67,286.77,285.88,286.27,8667.0
2021-03-04 15:25:00,286.39,287.61,286.05,286.66,17171.0,286.39,287.61,286.05,286.66,17171.0
2021-03-04 15:30:00,286.62,288.35,286.62,287.64,16335.0,286.62,288.35,286.62,287.64,16335.0
2021-03-04 15:35:00,287.51,288.11,286.23,286.53,10555.0,287.51,288.11,286.23,286.53,10555.0
2021-03-04 15:40:00,286.72,287.56,286.51,287.26,13444.0,286.72,287.56,286.51,287.26,13444.0
2021-03-04 15:45:00,287.33,287.43,285.25,286.0,34986.0,287.33,287.43,285.25,286.0,34986.0
2021-03-04 15:50:00,285.97,286.84,285.19,285.19,50382.0,285.97,286.84,285.19,285.19,50382.0
2021-03-04 15:55:00,285.2,285.66,284.3,285.18,121836.0,285.2,285.66,284.3,285.18,121836.0
2021-03-05 09:30:00,290.45,290.45,284.81,285.38,42628.0,290.45,290.45,284.81,285.38,42628.0
2021-03-05 09:35:00,285.72,285.81,281.21,281.67,28153.0,285.72,285.81,281.21,281.67,28153.0
2021-03-05 09:40:00,281.63,283.68,280.21,283.55,45173.0,281.63,283.68,280.21,283.55,45173.0
2021-03-05 09:45:00,283.69,284.21,281.12,281.79,21002.0,283.69,284.21,281.12,281.79,21002.0
2021-03-05 09:50:00,281.19,282.45,280.56,280.56,11309.0,281.19,282.45,280.56,280.56,11309.0
2021-03-05 09:55:00,280.66,281.18,277.86,280.49,32777.0,280.66,281.18,277.86,280.49,32777.0
2021-03-05 10:00:00,280.72,281.09,279.01,279.83,18736.0,280.72,281.09,279.01,279.83,18736.0
2021-03-05 10:05:00,279.85,281.04,279.8,280.0,8557.0,279.85,281.04,279.8,280.0,8557.0
2021-03-05 10:10:00,280.22,280.47,278.28,279.01,18900.0,280.22,280.47,278.28,279.01,18900.0
2021-03-05 10:15:00,278.81,279.5,278.25,278.98,13921.0,278.81,279.5,278.25,278.98,13921.0
2021-03-05 10:20:00,279.0,279.16,276.04,276.05,14179.0,279.0,279.16,276.04,276.05,14179.0
2021-03-05 10:25:00,276.31,277.01,274.79,275.0,43314.0,276.31,277.01,274.79,275.0,43314.0
2021-03-05 10:30:00,275.19,275.3,272.89,273.52,33895.0,275.19,275.3,272.89,273.52,33895.0
2021-03-05 10:35:00,273.64,275.45,272.62,272.62,28715.0,273.64,275.45,272.62,272.62,28715.0
2021-03-05 10:40:00,273.13,274.1,272.5,273.41,22720.0,273.13,274.1,272.5,273.41,22720.0
2021-03-05 10:45:00,273.26,273.26,271.14,272.65,23157.0,273.26,273.26,271.14,272.65,23157.0
2021-03-05 10:50:00,273.14,275.73,272.54,275.52,20735.0,273.14,275.73,272.54,275.52,20735.0
2021-03-05 10:55:00,275.54,275.59,274.18,274.7,35121.0,275.54,275.59,274.18,274.7,35121.0
2021-03-05 11:00:00,274.77,274.77,272.83,273.74,20153.0,274.77,274.77,272.83,273.74,20153.0
2021-03-05 11:05:00,273.81,273.93,271.57,271.57,5850.0,273.81,273.93,271.57,271.57,5850.0
2021-03-05 11:10:00,271.75,272.13,269.3,269.3,17287.0,271.75,272.13,269.3,269.3,17287.0
2021-03-05 11:15:00,269.8,271.13,269.28,270.89,17999.0,269.8,271.13,269.28,270.89,17999.0
2021-03-05 11:20:00,270.74,271.78,269.88,270.85,19020.0,270.74,271.78,269.88,270.85,19020.0
2021-03-05 11:25:00,270.75,271.13,269.49,270.38,18811.0,270.75,271.13,269.49,270.38,18811.0
2021-03-05 11:30:00,270.84,272.01,270.55,270.74,26714.0,270.84,272.01,270.55,270.74,26714.0
2021-03-05 11:35:00,270.76,271.46,270.01,270.77,42487.0,270.76,271.46,270.01,270.77,42487.0
2021-03-05 11:40:00,270.93,273.32,270.35,273.18,14085.0,270.93,273.32,270.35,273.18,14085.0
2021-03-05 11:45:00,272.98,275.35,272.11,275.2,29155.0,272.98,275.35,272.11,275.2,29155.0
2021-03-05 11:50:00,274.78,275.35,273.54,274.42,13790.0,274.78,275.35,273.54,274.42,13790.0
2021-03-05 11:55:00,274.28,275.64,274.14,275.59,6209.0,274.28,275.64,274.14,275.59,6209.0
2021-03-05 12:00:00,275.46,277.29,274.1,276.66,17752.0,275.46,277.29,274.1,276.66,17752.0
2021-03-05 12:05:00,276.38,278.0,275.9,277.04,44888.0,276.38,278.0,275.9,277.04,44888.0
2021-03-05 12:10:00,277.03,278.25,276.69,277.52,11245.0,277.03,278.25,276.69,277.52,11245.0
2021-03-05 12:15:00,277.19,279.79,277.13,279.63,17615.0,277.19,279.79,277.13,279.63,17615.0
2021-03-05 12:20:00,279.15,283.5,279.15,282.46,28057.0,279.15,283.5,279.15,282.46,28057.0
2021-03-05 12:25:00,282.46,284.85,282.13,284.43,36507.0,282.46,284.85,282.13,284.43,36507.0
2021-03-05 12:30:00,283.21,284.85,283.21,283.37,22427.0,283.21,284.85,283.21,283.37,22427.0
2021-03-05 12:35:00,283.74,284.1,282.26,283.62,11306.0,283.74,284.1,282.26,283.62,11306.0
2021-03-05 12:40:00,284.1,285.18,283.59,284.76,11836.0,284.1,285.18,283.59,284.76,11836.0
2021-03-05 12:45:00,285.03,285.24,284.1,284.86,15017.0,285.03,285.24,284.1,284.86,15017.0
2021-03-05 12:50:00,284.8,284.86,283.93,284.07,10784.0,284.8,284.86,283.93,284.07,10784.0
2021-03-05 12:55:00,283.92,285.47,283.62,285.36,21004.0,283.92,285.47,283.62,285.36,21004.0
2021-03-05 13:00:00,285.46,286.52,283.13,283.18,22765.0,285.46,286.52,283.13,283.18,22765.0
2021-03-05 13:05:00,283.18,284.6,282.92,284.5,19232.0,283.18,284.6,282.92,284.5,19232.0
2021-03-05 13:10:00,284.5,285.35,283.71,285.01,7412.0,284.5,285.35,283.71,285.01,7412.0
2021-03-05 13:15:00,284.99,286.4,284.97,286.4,9645.0,284.99,286.4,284.97,286.4,9645.0
2021-03-05 13:20:00,286.4,286.59,285.17,286.53,10647.0,286.4,286.59,285.17,286.53,10647.0
2021-03-05 13:25:00,286.15,286.93,285.92,286.59,17978.0,286.15,286.93,285.92,286.59,17978.0
2021-03-05 13:30:00,286.69,287.64,286.36,287.63,17441.0,286.69,287.64,286.36,287.63,17441.0
2021-03-05 13:35:00,287.44,287.91,286.94,287.76,10144.0,287.44,287.91,286.94,287.76,10144.0
2021-03-05 13:40:00,287.76,287.85,286.11,286.16,11700.0,287.76,287.85,286.11,286.16,11700.0
2021-03-05 13:45:00,286.5,287.2,286.43,286.43,5214.0,286.5,287.2,286.43,286.43,5214.0
2021-03-05 13:50:00,286.63,286.84,284.63,285.3,9219.0,286.63,286.84,284.63,285.3,9219.0
2021-03-05 13:55:00,285.51,286.14,285.15,285.82,8138.0,285.51,286.14,285.15,285.82,8138.0
2021-03-05 14:00:00,286.16,286.78,284.62,285.56,5619.0,286.16,286.78,284.62,285.56,5619.0
2021-03-05 14:05:00,285.15,285.67,284.44,284.99,6164.0,285.15,285.67,284.44,284.99,6164.0
2021-03-05 14:10:00,284.54,285.09,284.32,285.07,5590.0,284.54,285.09,284.32,285.07,5590.0
2021-03-05 14:15:00,285.22,285.62,284.34,284.41,14177.0,285.22,285.62,284.34,284.41,14177.0
2021-03-05 14:20:00,284.71,285.46,284.5,284.98,5718.0,284.71,285.46,284.5,284.98,5718.0
2021-03-05 14:25:00,285.13,285.73,284.68,285.41,10246.0,285.13,285.73,284.68,285.41,10246.0
2021-03-05 14:30:00,285.61,287.65,285.52,287.32,29200.0,285.61,287.65,285.52,287.32,29200.0
2021-03-05 14:35:00,287.36,288.45,287.0,287.0,29008.0,287.36,288.45,287.0,287.0,29008.0
2021-03-05 14:40:00,287.33,287.33,286.53,287.03,5852.0,287.33,287.33,286.53,287.03,5852.0
2021-03-05 14:45:00,287.13,287.26,286.47,287.25,6384.0,287.13,287.26,286.47,287.25,6384.0
2021-03-05 14:50:00,287.21,288.54,286.94,288.5,7494.0,287.21,288.54,286.94,288.5,7494.0
2021-03-05 14:55:00,288.68,289.46,288.34,289.24,11008.0,288.68,289.46,288.34,289.24,11008.0
2021-03-05 15:00:00,289.28,289.68,289.03,289.68,12219.0,289.28,289.68,289.03,289.68,12219.0
2021-03-05 15:05:00,289.9,289.9,288.21,288.46,22194.0,289.9,289.9,288.21,288.46,22194.0
2021-03-05 15:10:00,288.38,289.36,287.81,289.04,8069.0,288.38,289.36,287.81,289.04,8069.0
2021-03-05 15:15:00,289.33,290.4,289.24,290.4,24726.0,289.33,290.4,289.24,290.4,24726.0
2021-03-05 15:20:00,290.26,290.62,289.73,290.2,15731.0,290.26,290.62,289.73,290.2,15731.0
2021-03-05 15:25:00,290.15,290.92,289.93,290.47,14722.0,290.15,290.92,289.93,290.47,14722.0
2021-03-05 15:30:00,290.66,291.01,289.95,290.54,16756.0,290.66,291.01,289.95,290.54,16756.0
2021-03-05 15:35:00,290.78,291.8,290.77,291.57,31204.0,290.78,291.8,290.77,291.57,31204.0
2021-03-05 15:40:00,291.89,292.36,290.86,292.05,25748.0,291.89,292.36,290.86,292.05,25748.0
2021-03-05 15:45:00,292.19,293.42,291.24,291.76,57712.0,292.19,293.42,291.24,291.76,57712.0
2021-03-05 15:50:00,292.11,293.66,292.11,293.16,52611.0,292.11,293.66,292.11,293.16,52611.0
2021-03-05 15:55:00,293.09,293.82,292.49,293.23,102899.0,293.09,293.82,292.49,293.23,102899.0
2021-03-08 09:30:00,291.17,293.82,289.22,290.05,53406.0,291.17,293.82,289.22,290.05,53406.0
2021-03-08 09:35:00,290.06,290.99,288.79,290.12,50589.0,290.06,290.99,288.79,290.12,50589.0
2021-03-08 09:40:00,290.38,291.56,289.55,290.5,78168.0,290.38,291.56,289.55,290.5,78168.0
2021-03-08 09:45:00,291.19,293.69,290.05,293.0,66607.0,291.19,293.69,290.05,293.0,66607.0
2021-03-08 09:50:00,293.13,294.3,292.7,293.1,57232.0,293.13,294.3,292.7,293.1,57232.0
2021-03-08 09:55:00,293.23,294.57,292.14,292.35,27332.0,293.23,294.57,292.14,292.35,27332.0
2021-03-08 10:00:00,293.2,294.7,291.62,292.47,17231.0,293.2,294.7,291.62,292.47,17231.0
2021-03-08 10:05:00,292.47,294.97,291.95,294.22,10783.0,292.47,294.97,291.95,294.22,10783.0
2021-03-08 10:10:00,294.51,295.45,293.0,293.76,8933.0,294.51,295.45,293.0,293.76,8933.0
2021-03-08 10:15:00,294.16,294.69,293.66,293.85,5796.0,294.16,294.69,293.66,293.85,5796.0
2021-03-08 10:20:00,293.99,295.5,293.77,294.09,29290.0,293.99,295.5,293.77,294.09,29290.0
2021-03-08 10:25:00,294.13,295.12,293.72,295.01,16736.0,294.13,295.12,293.72,295.01,16736.0
2021-03-08 10:30:00,294.58,295.43,294.05,294.54,7329.0,294.58,295.43,294.05,294.54,7329.0
2021-03-08 10:35:00,294.91,295.0,293.66,294.7,17441.0,294.91,295.0,293.66,294.7,17441.0
2021-03-08 10:40:00,294.66,295.4,294.33,294.77,15693.0,294.66,295.4,294.33,294.77,15693.0
2021-03-08 10:45:00,294.69,294.93,293.72,293.72,27067.0,294.69,294.93,293.72,293.72,27067.0
2021-03-08 10:50:00,293.74,294.12,292.8,293.36,8452.0,293.74,294.12,292.8,293.36,8452.0
2021-03-08 10:55:00,293.17,294.02,292.91,293.3,28423.0,293.17,294.02,292.91,293.3,28423.0
2021-03-08 11:00:00,293.75,294.39,293.56,293.95,24516.0,293.75,294.39,293.56,293.95,24516.0
2021-03-08 11:05:00,293.96,294.85,293.49,293.49,17374.0,293.96,294.85,293.49,293.49,17374.0
2021-03-08 11:10:00,293.14,293.6,292.41,292.82,23799.0,293.14,293.6,292.41,292.82,23799.0
2021-03-08 11:15:00,292.82,293.49,292.63,293.32,7469.0,292.82,293.49,292.63,293.32,7469.0
2021-03-08 11:20:00,293.6,295.0,293.6,294.64,24551.0,293.6,295.0,293.6,294.64,24551.0
2021-03-08 11:25:00,294.35,294.83,293.24,293.75,9182.0,294.35,294.83,293.24,293.75,9182.0
2021-03-08 11:30:00,293.54,293.62,292.55,293.34,10440.0,293.54,293.62,292.55,293.34,10440.0
2021-03-08 11:35:00,293.47,293.48,292.26,292.3,14134.0,293.47,293.48,292.26,292.3,14134.0
2021-03-08 11:40:00,292.22,292.59,291.6,291.7,37904.0,292.22,292.59,291.6,291.7,37904.0
2021-03-08 11:45:00,291.64,292.6,291.31,292.2,11973.0,291.64,292.6,291.31,292.2,11973.0
2021-03-08 11:50:00,292.03,292.37,291.57,291.92,2009.0,292.03,292.37,291.57,291.92,2009.0
2021-03-08 11:55:00,291.89,292.63,291.42,291.87,10392.0,291.89,292.63,291.42,291.87,10392.0
2021-03-08 12:00:00,291.72,292.1,291.55,291.81,45461.0,291.72,292.1,291.55,291.81,45461.0
2021-03-08 12:05:00,291.88,293.21,291.7,292.88,45463.0,291.88,293.21,291.7,292.88,45463.0
2021-03-08 12:10:00,293.04,294.1,292.9,293.39,12790.0,293.04,294.1,292.9,293.39,12790.0
2021-03-08 12:15:00,293.21,293.64,292.68,292.88,3897.0,293.21,293.64,292.68,292.88,3897.0
2021-03-08 12:20:00,293.0,294.1,292.71,294.1,5219.0,293.0,294.1,292.71,294.1,5219.0
2021-03-08 12:25:00,294.01,294.33,293.44,293.81,3152.0,294.01,294.33,293.44,293.81,3152.0
2021-03-08 12:30:00,293.53,294.57,293.45,294.27,7441.0,293.53,294.57,293.45,294.27,7441.0
2021-03-08 12:35:00,294.19,294.84,293.98,293.98,4561.0,294.19,294.84,293.98,293.98,4561.0
2021-03-08 12:40:00,294.48,295.25,294.48,294.67,3709.0,294.48,295.25,294.48,294.67,3709.0
2021-03-08 12:45:00,294.97,295.23,294.59,295.23,2925.0,294.97,295.23,294.59,295.23,2925.0
2021-03-08 12:50:00,295.32,295.87,294.54,294.71,3810.0,295.32,295.87,294.54,294.71,3810.0
2021-03-08 12:55:00,294.7,294.78,293.76,294.13,7962.0,294.7,294.78,293.76,294.13,7962.0
2021-03-08 13:00:00,294.13,295.45,294.12,294.38,7919.0,294.13,295.45,294.12,294.38,7919.0
2021-03-08 13:05:00,294.17,294.63,294.17,294.31,1644.0,294.17,294.63,294.17,294.31,1644.0
2021-03-08 13:10:00,294.2,294.57,293.71,294.1,8859.0,294.2,294.57,293.71,294.1,8859.0
2021-03-08 13:15:00,294.01,295.35,294.01,294.75,7167.0,294.01,295.35,294.01,294.75,7167.0
2021-03-08 13:20:00,295.0,295.0,294.05,294.08,7633.0,295.0,295.0,294.05,294.08,7633.0
2021-03-08 13:25:00,294.08,294.35,293.55,294.01,6809.0,294.08,294.35,293.55,294.01,6809.0
2021-03-08 13:30:00,293.75,293.79,293.0,293.51,4696.0,293.75,293.79,293.0,293.51,4696.0
2021-03-08 13:35:00,293.4,293.63,293.0,293.36,5362.0,293.4,293.63,293.0,293.36,5362.0
2021-03-08 13:40:00,293.1,293.1,292.03,292.03,19290.0,293.1,293.1,292.03,292.03,19290.0
2021-03-08 13:45:00,292.19,292.61,291.39,291.46,12932.0,292.19,292.61,291.39,291.46,12932.0
2021-03-08 13:50:00,291.37,291.69,290.84,291.56,15376.0,291.37,291.69,290.84,291.56,15376.0
2021-03-08 13:55:00,291.44,291.55,290.5,290.92,9414.0,291.44,291.55,290.5,290.92,9414.0
2021-03-08 14:00:00,291.06,291.46,290.37,291.35,8984.0,291.06,291.46,290.37,291.35,8984.0
2021-03-08 14:05:00,291.33,292.99,291.21,292.25,11399.0,291.33,292.99,291.21,292.25,11399.0
2021-03-08 14:10:00,292.19,293.09,291.96,292.3,6320.0,292.19,293.09,291.96,292.3,6320.0
2021-03-08 14:15:00,292.52,292.79,292.09,292.17,3745.0,292.52,292.79,292.09,292.17,3745.0
2021-03-08 14:20:00,292.37,292.47,292.1,292.34,3957.0,292.37,292.47,292.1,292.34,3957.0
2021-03-08 14:25:00,292.23,292.73,292.15,292.72,13340.0,292.23,292.73,292.15,292.72,13340.0
2021-03-08 14:30:00,292.77,293.34,292.77,292.94,6893.0,292.77,293.34,292.77,292.94,6893.0
2021-03-08 14:35:00,292.87,293.06,291.82,291.82,8976.0,292.87,293.06,291.82,291.82,8976.0
2021-03-08 14:40:00,291.83,292.32,291.14,291.27,10834.0,291.83,292.32,291.14,291.27,10834.0
2021-03-08 14:45:00,291.15,291.37,289.71,289.97,15050.0,291.15,291.37,289.71,289.97,15050.0
2021-03-08 14:50:00,289.8,290.97,289.7,290.9,28090.0,289.8,290.97,289.7,290.9,28090.0
2021-03-08 14:55:00,290.75,291.33,290.64,290.9,11296.0,290.75,291.33,290.64,290.9,11296.0
2021-03-08 15:00:00,290.72,290.85,289.36,290.09,16160.0,290.72,290.85,289.36,290.09,16160.0
2021-03-08 15:05:00,289.98,290.05,288.94,289.93,14130.0,289.98,290.05,288.94,289.93,14130.0
2021-03-08 15:10:00,289.97,290.31,289.39,290.16,9246.0,289.97,290.31,289.39,290.16,9246.0
2021-03-08 15:15:00,290.33,290.33,288.98,289.19,10463.0,290.33,290.33,288.98,289.19,10463.0
2021-03-08 15:20:00,289.18,289.82,288.57,288.88,28507.0,289.18,289.82,288.57,288.88,28507.0
2021-03-08 15:25:00,288.88,289.43,288.55,288.99,12852.0,288.88,289.43,288.55,288.99,12852.0
2021-03-08 15:30:00,289.15,289.99,289.14,289.53,8471.0,289.15,289.99,289.14,289.53,8471.0
2021-03-08 15:35:00,289.42,289.97,288.99,289.61,8608.0,289.42,289.97,288.99,289.61,8608.0
2021-03-08 15:40:00,289.58,289.78,288.93,289.12,17262.0,289.58,289.78,288.93,289.12,17262.0
2021-03-08 15:45:00,289.01,289.32,288.05,288.62,16246.0,289.01,289.32,288.05,288.62,16246.0
2021-03-08 15:50:00,288.76,289.91,288.3,288.89,25604.0,288.76,289.91,288.3,288.89,25604.0
2021-03-08 15:55:00,288.57,289.44,288.13,289.09,108208.0,288.57,289.44,288.13,289.09,108208.0
2021-03-09 09:30:00,296.99,300.0,295.99,298.22,47262.0,296.99,300.0,295.99,298.22,47262.0
2021-03-09 09:35:00,298.27,299.63,297.55,298.69,12020.0,298.27,299.63,297.55,298.69,12020.0
2021-03-09 09:40:00,298.6,299.52,297.29,297.32,21413.0,298.6,299.52,297.29,297.32,21413.0
2021-03-09 09:45:00,297.32,298.41,296.81,298.41,7916.0,297.32,298.41,296.81,298.41,7916.0
2021-03-09 09:50:00,298.1,299.98,297.92,299.98,12857.0,298.1,299.98,297.92,299.98,12857.0
2021-03-09 09:55:00,300.0,301.79,299.76,301.16,34430.0,300.0,301.79,299.76,301.16,34430.0
2021-03-09 10:00:00,301.5,302.93,300.93,302.78,16836.0,301.5,302.93,300.93,302.78,16836.0
2021-03-09 10:05:00,302.46,303.74,301.55,302.0,25098.0,302.46,303.74,301.55,302.0,25098.0
2021-03-09 10:10:00,302.3,302.46,301.26,301.26,13300.0,302.3,302.46,301.26,301.26,13300.0
2021-03-09 10:15:00,301.5,304.0,301.38,303.47,14309.0,301.5,304.0,301.38,303.47,14309.0
2021-03-09 10:20:00,303.6,304.07,303.17,303.17,23172.0,303.6,304.07,303.17,303.17,23172.0
2021-03-09 10:25:00,303.86,304.77,303.59,304.48,10043.0,303.86,304.77,303.59,304.48,10043.0
2021-03-09 10:30:00,304.62,304.85,302.59,302.73,13827.0,304.62,304.85,302.59,302.73,13827.0
2021-03-09 10:35:00,302.69,303.8,302.63,303.75,9190.0,302.69,303.8,302.63,303.75,9190.0
2021-03-09 10:40:00,303.61,303.65,302.34,302.47,12405.0,303.61,303.65,302.34,302.47,12405.0
2021-03-09 10:45:00,302.65,302.92,300.54,300.79,15332.0,302.65,302.92,300.54,300.79,15332.0
2021-03-09 10:50:00,300.31,300.57,297.84,297.84,45342.0,300.31,300.57,297.84,297.84,45342.0
2021-03-09 10:55:00,297.98,298.19,297.57,298.03,19625.0,297.98,298.19,297.57,298.03,19625.0
2021-03-09 11:00:00,298.14,300.7,297.25,300.6,13367.0,298.14,300.7,297.25,300.6,13367.0
2021-03-09 11:05:00,300.66,300.66,299.26,299.42,7480.0,300.66,300.66,299.26,299.42,7480.0
2021-03-09 11:10:00,299.3,299.44,298.0,299.25,5401.0,299.3,299.44,298.0,299.25,5401.0
2021-03-09 11:15:00,299.18,299.81,299.15,299.81,7563.0,299.18,299.81,299.15,299.81,7563.0
2021-03-09 11:20:00,299.65,300.34,299.28,299.65,11773.0,299.65,300.34,299.28,299.65,11773.0
2021-03-09 11:25:00,299.51,299.77,298.71,299.15,10043.0,299.51,299.77,298.71,299.15,10043.0
2021-03-09 11:30:00,299.19,299.19,297.99,298.41,5576.0,299.19,299.19,297.99,298.41,5576.0
2021-03-09 11:35:00,298.24,298.24,296.55,296.65,16248.0,298.24,298.24,296.55,296.65,16248.0
2021-03-09 11:40:00,296.53,296.91,296.32,296.61,14603.0,296.53,296.91,296.32,296.61,14603.0
2021-03-09 11:45:00,296.71,296.81,295.5,296.08,9014.0,296.71,296.81,295.5,296.08,9014.0
2021-03-09 11:50:00,295.94,296.11,295.15,295.7,24190.0,295.94,296.11,295.15,295.7,24190.0
2021-03-09 11:55:00,295.79,297.39,295.53,297.22,23786.0,295.79,297.39,295.53,297.22,23786.0
2021-03-09 12:00:00,297.44,297.45,296.64,296.96,9984.0,297.44,297.45,296.64,296.96,9984.0
2021-03-09 12:05:00,296.96,297.43,296.69,297.43,3973.0,296.96,297.43,296.69,297.43,3973.0
2021-03-09 12:10:00,297.47,298.0,297.12,297.97,6580.0,297.47,298.0,297.12,297.97,6580.0
2021-03-09 12:15:00,297.91,297.91,297.03,297.21,3727.0,297.91,297.91,297.03,297.21,3727.0
2021-03-09 12:20:00,297.05,297.6,296.66,297.42,8406.0,297.05,297.6,296.66,297.42,8406.0
2021-03-09 12:25:00,297.58,297.58,296.99,297.18,4746.0,297.58,297.58,296.99,297.18,4746.0
2021-03-09 12:30:00,297.14,297.19,296.8,297.14,7208.0,297.14,297.19,296.8,297.14,7208.0
2021-03-09 12:35:00,296.83,297.21,296.82,296.87,5937.0,296.83,297.21,296.82,296.87,5937.0
2021-03-09 12:40:00,296.83,296.94,296.3,296.31,8575.0,296.83,296.94,296.3,296.31,8575.0
2021-03-09 12:45:00,296.31,296.36,295.75,295.84,9266.0,296.31,296.36,295.75,295.84,9266.0
2021-03-09 12:50:00,295.75,296.33,295.66,296.1,5203.0,295.75,296.33,295.66,296.1,5203.0
2021-03-09 12:55:00,296.25,296.36,295.29,295.78,6175.0,296.25,296.36,295.29,295.78,6175.0
2021-03-09 13:00:00,295.94,297.44,295.94,296.95,5733.0,295.94,297.44,295.94,296.95,5733.0
2021-03-09 13:05:00,297.18,297.91,297.18,297.51,2747.0,297.18,297.91,297.18,297.51,2747.0
2021-03-09 13:10:00,297.59,298.0,297.5,297.86,3600.0,297.59,298.0,297.5,297.86,3600.0
2021-03-09 13:15:00,297.93,298.28,297.55,297.97,4950.0,297.93,298.28,297.55,297.97,4950.0
2021-03-09 13:20:00,297.75,297.92,297.33,297.68,2829.0,297.75,297.92,297.33,297.68,2829.0
2021-03-09 13:25:00,297.49,297.85,297.38,297.5,3740.0,297.49,297.85,297.38,297.5,3740.0
2021-03-09 13:30:00,297.69,297.91,297.44,297.69,9910.0,297.69,297.91,297.44,297.69,9910.0
2021-03-09 13:35:00,297.62,297.93,297.52,297.87,2700.0,297.62,297.93,297.52,297.87,2700.0
2021-03-09 13:40:00,297.99,298.0,297.75,297.81,5352.0,297.99,298.0,297.75,297.81,5352.0
2021-03-09 13:45:00,297.97,298.35,297.76,298.19,7614.0,297.97,298.35,297.76,298.19,7614.0
2021-03-09 13:50:00,298.0,298.09,297.63,297.92,5738.0,298.0,298.09,297.63,297.92,5738.0
2021-03-09 13:55:00,298.06,298.31,297.95,297.95,15000.0,298.06,298.31,297.95,297.95,15000.0
2021-03-09 14:00:00,297.94,298.3,297.65,298.12,11112.0,297.94,298.3,297.65,298.12,11112.0
2021-03-09 14:05:00,298.01,298.19,297.83,297.84,13843.0,298.01,298.19,297.83,297.84,13843.0
2021-03-09 14:10:00,297.99,298.3,297.86,297.93,5419.0,297.99,298.3,297.86,297.93,5419.0
2021-03-09 14:15:00,297.86,297.86,296.44,296.44,14180.0,297.86,297.86,296.44,296.44,14180.0
2021-03-09 14:20:00,296.43,296.88,296.41,296.41,7431.0,296.43,296.88,296.41,296.41,7431.0
2021-03-09 14:25:00,296.21,296.39,295.94,296.09,4503.0,296.21,296.39,295.94,296.09,4503.0
2021-03-09 14:30:00,296.09,296.34,295.38,295.43,6900.0,296.09,296.34,295.38,295.43,6900.0
2021-03-09 14:35:00,295.53,295.61,294.93,295.04,12150.0,295.53,295.61,294.93,295.04,12150.0
2021-03-09 14:40:00,295.0,295.22,294.78,295.06,8764.0,295.0,295.22,294.78,295.06,8764.0
2021-03-09 14:45:00,295.1,295.83,294.8,295.82,16796.0,295.1,295.83,294.8,295.82,16796.0
2021-03-09 14:50:00,295.64,297.0,295.63,296.58,9801.0,295.64,297.0,295.63,296.58,9801.0
2021-03-09 14:55:00,296.64,296.88,296.21,296.64,4243.0,296.64,296.88,296.21,296.64,4243.0
2021-03-09 15:00:00,296.67,297.13,296.36,296.76,4480.0,296.67,297.13,296.36,296.76,4480.0
2021-03-09 15:05:00,296.64,297.27,296.64,297.27,2992.0,296.64,297.27,296.64,297.27,2992.0
2021-03-09 15:10:00,297.08,297.65,296.87,297.58,5404.0,297.08,297.65,296.87,297.58,5404.0
2021-03-09 15:15:00,297.64,297.75,297.33,297.65,5660.0,297.64,297.75,297.33,297.65,5660.0
2021-03-09 15:20:00,297.78,297.93,297.21,297.44,6854.0,297.78,297.93,297.21,297.44,6854.0
2021-03-09 15:25:00,297.63,298.25,297.58,298.07,5750.0,297.63,298.25,297.58,298.07,5750.0
2021-03-09 15:30:00,298.09,298.85,297.85,298.63,5364.0,298.09,298.85,297.85,298.63,5364.0
2021-03-09 15:35:00,298.71,299.46,298.08,299.32,13897.0,298.71,299.46,298.08,299.32,13897.0
2021-03-09 15:40:00,299.28,299.51,298.48,298.8,17045.0,299.28,299.51,298.48,298.8,17045.0
2021-03-09 15:45:00,298.61,299.02,298.24,298.41,14802.0,298.61,299.02,298.24,298.41,14802.0
2021-03-09 15:50:00,298.31,298.91,297.31,298.91,27591.0,298.31,298.91,297.31,298.91,27591.0
2021-03-09 15:55:00,298.95,298.95,297.79,298.47,54450.0,298.95,298.95,297.79,298.47,54450.0
2021-03-10 09:30:00,302.07,302.5,299.19,300.03,17112.0,302.07,302.5,299.19,300.03,17112.0
2021-03-10 09:35:00,300.55,301.26,299.32,300.82,7955.0,300.55,301.26,299.32,300.82,7955.0
2021-03-10 09:40:00,300.41,302.51,300.05,302.02,15554.0,300.41,302.51,300.05,302.02,15554.0
2021-03-10 09:45:00,301.74,304.98,301.74,304.57,15503.0,301.74,304.98,301.74,304.57,15503.0
2021-03-10 09:50:00,304.84,306.61,304.84,306.06,14203.0,304.84,306.61,304.84,306.06,14203.0
2021-03-10 09:55:00,306.06,306.26,302.94,302.94,23380.0,306.06,306.26,302.94,302.94,23380.0
2021-03-10 10:00:00,303.67,306.0,303.67,305.67,43023.0,303.67,306.0,303.67,305.67,43023.0
2021-03-10 10:05:00,305.93,307.17,305.65,306.36,14550.0,305.93,307.17,305.65,306.36,14550.0
2021-03-10 10:10:00,306.14,306.98,304.8,304.8,10210.0,306.14,306.98,304.8,304.8,10210.0
2021-03-10 10:15:00,304.67,305.56,304.33,305.03,5575.0,304.67,305.56,304.33,305.03,5575.0
2021-03-10 10:20:00,304.93,305.02,303.12,303.55,16897.0,304.93,305.02,303.12,303.55,16897.0
2021-03-10 10:25:00,303.51,303.73,301.54,301.54,7679.0,303.51,303.73,301.54,301.54,7679.0
2021-03-10 10:30:00,301.46,303.33,301.46,303.12,14766.0,301.46,303.33,301.46,303.12,14766.0
2021-03-10 10:35:00,303.39,303.52,302.5,302.51,10838.0,303.39,303.52,302.5,302.51,10838.0
2021-03-10 10:40:00,302.68,303.16,302.25,302.89,6219.0,302.68,303.16,302.25,302.89,6219.0
2021-03-10 10:45:00,303.1,303.74,302.95,303.28,9517.0,303.1,303.74,302.95,303.28,9517.0
2021-03-10 10:50:00,303.13,303.16,302.17,302.84,6314.0,303.13,303.16,302.17,302.84,6314.0
2021-03-10 10:55:00,302.94,304.34,302.59,304.34,16312.0,302.94,304.34,302.59,304.34,16312.0
2021-03-10 11:00:00,304.19,304.59,303.55,304.36,9204.0,304.19,304.59,303.55,304.36,9204.0
2021-03-10 11:05:00,303.81,304.18,303.1,303.15,1600.0,303.81,304.18,303.1,303.15,1600.0
2021-03-10 11:10:00,303.51,304.02,303.0,304.02,4642.0,303.51,304.02,303.0,304.02,4642.0
2021-03-10 11:15:00,304.17,304.24,303.54,303.57,10215.0,304.17,304.24,303.54,303.57,10215.0
2021-03-10 11:20:00,303.89,304.13,302.47,303.21,5966.0,303.89,304.13,302.47,303.21,5966.0
2021-03-10 11:25:00,303.3,304.19,303.2,303.88,5300.0,303.3,304.19,303.2,303.88,5300.0
2021-03-10 11:30:00,303.87,304.43,303.33,303.51,25075.0,303.87,304.43,303.33,303.51,25075.0
2021-03-10 11:35:00,303.49,303.49,302.7,303.07,5554.0,303.49,303.49,302.7,303.07,5554.0
2021-03-10 11:40:00,303.3,303.78,302.21,302.22,24750.0,303.3,303.78,302.21,302.22,24750.0
2021-03-10 11:45:00,302.18,303.2,302.18,302.97,6714.0,302.18,303.2,302.18,302.97,6714.0
2021-03-10 11:50:00,303.24,304.14,303.04,304.08,16345.0,303.24,304.14,303.04,304.08,16345.0
2021-03-10 11:55:00,304.27,304.51,303.85,303.9,7327.0,304.27,304.51,303.85,303.9,7327.0
2021-03-10 12:00:00,304.0,304.66,303.6,304.28,3800.0,304.0,304.66,303.6,304.28,3800.0
2021-03-10 12:05:00,304.24,304.52,304.1,304.3,3600.0,304.24,304.52,304.1,304.3,3600.0
2021-03-10 12:10:00,304.0,304.65,304.0,304.56,6908.0,304.0,304.65,304.0,304.56,6908.0
2021-03-10 12:15:00,304.36,304.99,304.07,304.95,17165.0,304.36,304.99,304.07,304.95,17165.0
2021-03-10 12:20:00,304.82,305.42,304.69,305.29,21041.0,304.82,305.42,304.69,305.29,21041.0
2021-03-10 12:25:00,305.26,305.5,304.37,304.37,46363.0,305.26,305.5,304.37,304.37,46363.0
2021-03-10 12:30:00,304.32,305.2,304.32,304.74,14610.0,304.32,305.2,304.32,304.74,14610.0
2021-03-10 12:35:00,304.94,305.1,303.3,303.63,16938.0,304.94,305.1,303.3,303.63,16938.0
2021-03-10 12:40:00,303.7,305.75,303.51,305.75,24323.0,303.7,305.75,303.51,305.75,24323.0
2021-03-10 12:45:00,305.94,307.85,305.94,307.55,15980.0,305.94,307.85,305.94,307.55,15980.0
2021-03-10 12:50:00,307.21,308.22,307.21,308.21,18886.0,307.21,308.22,307.21,308.21,18886.0
2021-03-10 12:55:00,308.01,308.93,307.56,308.56,15376.0,308.01,308.93,307.56,308.56,15376.0
2021-03-10 13:00:00,308.42,308.73,306.46,307.65,13408.0,308.42,308.73,306.46,307.65,13408.0
2021-03-10 13:05:00,307.38,307.94,306.48,307.89,15321.0,307.38,307.94,306.48,307.89,15321.0
2021-03-10 13:10:00,307.78,308.21,306.97,306.97,10976.0,307.78,308.21,306.97,306.97,10976.0
2021-03-10 13:15:00,307.17,307.32,306.22,306.72,9234.0,307.17,307.32,306.22,306.72,9234.0
2021-03-10 13:20:00,306.66,307.07,306.22,306.91,7653.0,306.66,307.07,306.22,306.91,7653.0
2021-03-10 13:25:00,306.93,307.92,306.39,307.92,10219.0,306.93,307.92,306.39,307.92,10219.0
2021-03-10 13:30:00,307.92,308.15,307.08,307.7,11718.0,307.92,308.15,307.08,307.7,11718.0
2021-03-10 13:35:00,307.43,308.22,306.72,306.72,23932.0,307.43,308.22,306.72,306.72,23932.0
2021-03-10 13:40:00,306.5,307.5,306.36,307.25,14633.0,306.5,307.5,306.36,307.25,14633.0
2021-03-10 13:45:00,306.95,307.35,306.65,307.15,22157.0,306.95,307.35,306.65,307.15,22157.0
2021-03-10 13:50:00,307.26,308.0,306.96,307.57,7300.0,307.26,308.0,306.96,307.57,7300.0
2021-03-10 13:55:00,307.45,307.8,307.24,307.59,11354.0,307.45,307.8,307.24,307.59,11354.0
2021-03-10 14:00:00,307.55,308.23,307.34,308.12,11592.0,307.55,308.23,307.34,308.12,11592.0
2021-03-10 14:05:00,308.01,308.39,307.8,308.1,11218.0,308.01,308.39,307.8,308.1,11218.0
2021-03-10 14:10:00,308.09,308.98,307.94,308.63,7645.0,308.09,308.98,307.94,308.63,7645.0
2021-03-10 14:15:00,308.79,309.15,308.49,308.86,11452.0,308.79,309.15,308.49,308.86,11452.0
2021-03-10 14:20:00,309.09,309.24,307.94,307.96,11818.0,309.09,309.24,307.94,307.96,11818.0
2021-03-10 14:25:00,307.95,309.11,307.8,309.11,10352.0,307.95,309.11,307.8,309.11,10352.0
2021-03-10 14:30:00,309.1,309.15,308.61,309.03,13053.0,309.1,309.15,308.61,309.03,13053.0
2021-03-10 14:35:00,308.91,309.25,308.6,308.9,13530.0,308.91,309.25,308.6,308.9,13530.0
2021-03-10 14:40:00,308.86,309.66,308.83,309.66,13970.0,308.86,309.66,308.83,309.66,13970.0
2021-03-10 14:45:00,309.65,310.8,309.36,310.8,19394.0,309.65,310.8,309.36,310.8,19394.0
2021-03-10 14:50:00,310.8,311.41,310.58,310.84,59425.0,310.8,311.41,310.58,310.84,59425.0
2021-03-10 14:55:00,310.82,310.83,308.95,308.95,23393.0,310.82,310.83,308.95,308.95,23393.0
2021-03-10 15:00:00,308.85,309.62,307.81,307.81,19080.0,308.85,309.62,307.81,307.81,19080.0
2021-03-10 15:05:00,308.0,309.14,307.99,308.88,13252.0,308.0,309.14,307.99,308.88,13252.0
2021-03-10 15:10:00,309.02,309.68,308.85,309.65,19213.0,309.02,309.68,308.85,309.65,19213.0
2021-03-10 15:15:00,309.64,310.36,309.52,310.0,27786.0,309.64,310.36,309.52,310.0,27786.0
2021-03-10 15:20:00,310.11,310.11,309.21,309.25,30580.0,310.11,310.11,309.21,309.25,30580.0
2021-03-10 15:25:00,309.32,309.4,307.83,307.85,22741.0,309.32,309.4,307.83,307.85,22741.0
2021-03-10 15:30:00,307.82,307.97,307.31,307.38,23229.0,307.82,307.97,307.31,307.38,23229.0
2021-03-10 15:35:00,307.36,307.95,307.29,307.6,18249.0,307.36,307.95,307.29,307.6,18249.0
2021-03-10 15:40:00,307.79,308.05,306.96,306.96,21411.0,307.79,308.05,306.96,306.96,21411.0
2021-03-10 15:45:00,306.98,308.8,306.9,308.65,36812.0,306.98,308.8,306.9,308.65,36812.0
2021-03-10 15:50:00,308.42,309.06,308.01,308.51,148745.0,308.42,309.06,308.01,308.51,148745.0
2021-03-10 15:55:00,308.34,309.67,308.28,309.0,137520.0,308.34,309.67,308.28,309.0,137520.0
2021-03-11 09:30:00,313.53,315.34,310.83,310.9,42231.0,313.53,315.34,310.83,310.9,42231.0
2021-03-11 09:35:00,311.21,311.57,309.71,310.73,27028.0,311.21,311.57,309.71,310.73,27028.0
2021-03-11 09:40:00,310.83,312.01,308.74,310.6,26911.0,310.83,312.01,308.74,310.6,26911.0
2021-03-11 09:45:00,310.26,314.44,309.39,313.85,33871.0,310.26,314.44,309.39,313.85,33871.0
2021-03-11 09:50:00,314.0,314.29,312.31,312.37,13169.0,314.0,314.29,312.31,312.37,13169.0
2021-03-11 09:55:00,312.35,313.56,312.2,313.28,15678.0,312.35,313.56,312.2,313.28,15678.0
2021-03-11 10:00:00,313.31,314.59,313.19,313.25,17513.0,313.31,314.59,313.19,313.25,17513.0
2021-03-11 10:05:00,313.47,313.87,312.41,312.46,15495.0,313.47,313.87,312.41,312.46,15495.0
2021-03-11 10:10:00,312.41,313.23,312.01,312.6,11544.0,312.41,313.23,312.01,312.6,11544.0
2021-03-11 10:15:00,312.39,313.05,310.5,310.99,13731.0,312.39,313.05,310.5,310.99,13731.0
2021-03-11 10:20:00,310.87,311.03,309.49,309.61,9602.0,310.87,311.03,309.49,309.61,9602.0
2021-03-11 10:25:00,309.42,310.51,309.42,310.0,9253.0,309.42,310.51,309.42,310.0,9253.0
2021-03-11 10:30:00,310.03,311.44,310.03,311.04,9706.0,310.03,311.44,310.03,311.04,9706.0
2021-03-11 10:35:00,311.04,311.39,310.41,311.04,12304.0,311.04,311.39,310.41,311.04,12304.0
2021-03-11 10:40:00,311.04,311.95,311.03,311.76,11940.0,311.04,311.95,311.03,311.76,11940.0
2021-03-11 10:45:00,311.58,312.09,311.42,311.99,17756.0,311.58,312.09,311.42,311.99,17756.0
2021-03-11 10:50:00,312.13,312.16,311.67,311.67,8090.0,312.13,312.16,311.67,311.67,8090.0
2021-03-11 10:55:00,312.02,312.5,311.5,312.5,8721.0,312.02,312.5,311.5,312.5,8721.0
2021-03-11 11:00:00,312.33,312.65,311.9,311.9,9329.0,312.33,312.65,311.9,311.9,9329.0
2021-03-11 11:05:00,311.95,312.11,311.39,311.39,6511.0,311.95,312.11,311.39,311.39,6511.0
2021-03-11 11:10:00,311.42,311.42,310.61,311.06,7145.0,311.42,311.42,310.61,311.06,7145.0
2021-03-11 11:15:00,311.12,311.12,310.25,310.73,8256.0,311.12,311.12,310.25,310.73,8256.0
2021-03-11 11:20:00,310.86,311.99,310.69,311.99,9451.0,310.86,311.99,310.69,311.99,9451.0
2021-03-11 11:25:00,312.03,312.62,311.91,312.14,9435.0,312.03,312.62,311.91,312.14,9435.0
2021-03-11 11:30:00,312.24,312.39,310.52,311.28,8532.0,312.24,312.39,310.52,311.28,8532.0
2021-03-11 11:35:00,311.3,311.55,310.9,310.99,6718.0,311.3,311.55,310.9,310.99,6718.0
2021-03-11 11:40:00,311.06,311.61,311.05,311.43,4439.0,311.06,311.61,311.05,311.43,4439.0
2021-03-11 11:45:00,311.51,311.72,310.8,310.88,9782.0,311.51,311.72,310.8,310.88,9782.0
2021-03-11 11:50:00,311.08,311.18,310.53,311.17,21206.0,311.08,311.18,310.53,311.17,21206.0
2021-03-11 11:55:00,311.07,311.16,310.29,310.37,17597.0,311.07,311.16,310.29,310.37,17597.0
2021-03-11 12:00:00,310.43,310.49,309.29,309.31,26657.0,310.43,310.49,309.29,309.31,26657.0
2021-03-11 12:05:00,309.49,310.24,309.17,310.23,29484.0,309.49,310.24,309.17,310.23,29484.0
2021-03-11 12:10:00,310.35,310.95,310.18,310.37,23714.0,310.35,310.95,310.18,310.37,23714.0
2021-03-11 12:15:00,310.43,311.0,310.13,310.89,12539.0,310.43,311.0,310.13,310.89,12539.0
2021-03-11 12:20:00,310.91,311.09,310.4,310.66,22110.0,310.91,311.09,310.4,310.66,22110.0
2021-03-11 12:25:00,310.73,311.48,310.69,311.45,21131.0,310.73,311.48,310.69,311.45,21131.0
2021-03-11 12:30:00,311.48,311.86,310.91,311.0,51759.0,311.48,311.86,310.91,311.0,51759.0
2021-03-11 12:35:00,310.94,311.87,310.51,311.79,22816.0,310.94,311.87,310.51,311.79,22816.0
2021-03-11 12:40:00,311.84,311.99,310.43,310.44,9111.0,311.84,311.99,310.43,310.44,9111.0
2021-03-11 12:45:00,310.22,310.87,309.76,310.66,9116.0,310.22,310.87,309.76,310.66,9116.0
2021-03-11 12:50:00,310.76,310.95,310.0,310.0,7421.0,310.76,310.95,310.0,310.0,7421.0
2021-03-11 12:55:00,309.95,310.88,309.64,310.85,10878.0,309.95,310.88,309.64,310.85,10878.0
2021-03-11 13:00:00,310.95,311.73,310.95,311.55,6202.0,310.95,311.73,310.95,311.55,6202.0
2021-03-11 13:05:00,311.54,312.34,311.54,311.84,6787.0,311.54,312.34,311.54,311.84,6787.0
2021-03-11 13:10:00,311.9,312.55,311.72,312.03,5483.0,311.9,312.55,311.72,312.03,5483.0
2021-03-11 13:15:00,312.0,312.11,311.02,311.02,3702.0,312.0,312.11,311.02,311.02,3702.0
2021-03-11 13:20:00,311.07,311.88,310.85,311.57,7110.0,311.07,311.88,310.85,311.57,7110.0
2021-03-11 13:25:00,311.65,311.82,311.41,311.78,2800.0,311.65,311.82,311.41,311.78,2800.0
2021-03-11 13:30:00,311.87,312.62,311.63,311.75,10353.0,311.87,312.62,311.63,311.75,10353.0
2021-03-11 13:35:00,311.75,312.06,311.58,311.87,6000.0,311.75,312.06,311.58,311.87,6000.0
2021-03-11 13:40:00,312.0,312.36,311.78,311.78,3882.0,312.0,312.36,311.78,311.78,3882.0
2021-03-11 13:45:00,312.0,312.28,311.73,312.0,6000.0,312.0,312.28,311.73,312.0,6000.0
2021-03-11 13:50:00,312.14,312.81,312.13,312.31,13265.0,312.14,312.81,312.13,312.31,13265.0
2021-03-11 13:55:00,312.3,312.39,311.85,312.15,5000.0,312.3,312.39,311.85,312.15,5000.0
2021-03-11 14:00:00,312.26,312.63,312.26,312.41,3900.0,312.26,312.63,312.26,312.41,3900.0
2021-03-11 14:05:00,312.42,312.57,311.42,311.43,12955.0,312.42,312.57,311.42,311.43,12955.0
2021-03-11 14:10:00,311.44,311.65,311.02,311.56,5845.0,311.44,311.65,311.02,311.56,5845.0
2021-03-11 14:15:00,311.63,312.14,311.49,311.86,3700.0,311.63,312.14,311.49,311.86,3700.0
2021-03-11 14:20:00,311.93,311.93,311.07,311.44,5748.0,311.93,311.93,311.07,311.44,5748.0
2021-03-11 14:25:00,311.39,311.39,310.87,311.13,4642.0,311.39,311.39,310.87,311.13,4642.0
2021-03-11 14:30:00,311.13,311.86,311.13,311.75,7505.0,311.13,311.86,311.13,311.75,7505.0
2021-03-11 14:35:00,311.75,311.8,310.98,311.09,3933.0,311.75,311.8,310.98,311.09,3933.0
2021-03-11 14:40:00,311.01,311.63,310.97,311.21,4400.0,311.01,311.63,310.97,311.21,4400.0
2021-03-11 14:45:00,311.2,311.29,310.92,310.95,5010.0,311.2,311.29,310.92,310.95,5010.0
2021-03-11 14:50:00,310.94,311.32,310.67,311.08,5088.0,310.94,311.32,310.67,311.08,5088.0
2021-03-11 14:55:00,311.16,311.16,310.55,310.92,5071.0,311.16,311.16,310.55,310.92,5071.0
2021-03-11 15:00:00,310.77,311.27,310.7,311.27,5211.0,310.77,311.27,310.7,311.27,5211.0
2021-03-11 15:05:00,311.4,311.89,311.21,311.69,6512.0,311.4,311.89,311.21,311.69,6512.0
2021-03-11 15:10:00,311.51,311.58,310.99,310.99,4380.0,311.51,311.58,310.99,310.99,4380.0
2021-03-11 15:15:00,311.15,311.31,310.55,310.63,6263.0,311.15,311.31,310.55,310.63,6263.0
2021-03-11 15:20:00,310.51,310.81,310.12,310.31,13775.0,310.51,310.81,310.12,310.31,13775.0
2021-03-11 15:25:00,310.31,311.18,310.24,311.18,5922.0,310.31,311.18,310.24,311.18,5922.0
2021-03-11 15:30:00,311.23,311.34,310.73,311.2,9302.0,311.23,311.34,310.73,311.2,9302.0
2021-03-11 15:35:00,311.13,311.32,310.84,311.32,7947.0,311.13,311.32,310.84,311.32,7947.0
2021-03-11 15:40:00,311.42,311.83,311.38,311.67,16719.0,311.42,311.83,311.38,311.67,16719.0
2021-03-11 15:45:00,311.56,311.88,311.36,311.37,12320.0,311.56,311.88,311.36,311.37,12320.0
2021-03-11 15:50:00,311.45,311.65,310.79,311.36,25395.0,311.45,311.65,310.79,311.36,25395.0
2021-03-11 15:55:00,311.21,311.38,309.87,310.17,41838.0,311.21,311.38,309.87,310.17,41838.0
2021-03-12 09:30:00,304.46,304.68,301.11,302.62,27311.0,304.46,304.68,301.11,302.62,27311.0
2021-03-12 09:35:00,302.49,302.49,299.01,301.31,18482.0,302.49,302.49,299.01,301.31,18482.0
2021-03-12 09:40:00,301.34,303.34,300.71,303.02,15389.0,301.34,303.34,300.71,303.02,15389.0
2021-03-12 09:45:00,302.55,302.74,301.0,302.66,9050.0,302.55,302.74,301.0,302.66,9050.0
2021-03-12 09:50:00,302.59,303.81,302.59,303.4,14274.0,302.59,303.81,302.59,303.4,14274.0
2021-03-12 09:55:00,303.26,305.5,302.9,305.47,13450.0,303.26,305.5,302.9,305.47,13450.0
2021-03-12 10:00:00,305.65,306.95,304.29,306.39,21082.0,305.65,306.95,304.29,306.39,21082.0
2021-03-12 10:05:00,306.37,306.75,304.83,304.83,20570.0,306.37,306.75,304.83,304.83,20570.0
2021-03-12 10:10:00,304.83,305.31,302.92,303.36,9689.0,304.83,305.31,302.92,303.36,9689.0
2021-03-12 10:15:00,303.41,303.98,303.05,303.68,5731.0,303.41,303.98,303.05,303.68,5731.0
2021-03-12 10:20:00,303.57,303.94,302.04,302.33,7474.0,303.57,303.94,302.04,302.33,7474.0
2021-03-12 10:25:00,302.32,302.32,300.65,301.32,8452.0,302.32,302.32,300.65,301.32,8452.0
2021-03-12 10:30:00,301.03,302.95,300.5,302.75,9011.0,301.03,302.95,300.5,302.75,9011.0
2021-03-12 10:35:00,302.75,304.0,302.5,303.85,28856.0,302.75,304.0,302.5,303.85,28856.0
2021-03-12 10:40:00,304.18,304.69,303.38,303.38,4940.0,304.18,304.69,303.38,303.38,4940.0
2021-03-12 10:45:00,303.38,304.15,303.05,303.16,8200.0,303.38,304.15,303.05,303.16,8200.0
2021-03-12 10:50:00,303.03,303.26,301.63,302.47,13387.0,303.03,303.26,301.63,302.47,13387.0
2021-03-12 10:55:00,302.3,302.66,301.74,302.49,14090.0,302.3,302.66,301.74,302.49,14090.0
2021-03-12 11:00:00,302.07,302.61,301.24,301.34,12256.0,302.07,302.61,301.24,301.34,12256.0
2021-03-12 11:05:00,301.52,302.2,301.1,301.82,6245.0,301.52,302.2,301.1,301.82,6245.0
2021-03-12 11:10:00,301.91,302.0,301.4,301.81,5207.0,301.91,302.0,301.4,301.81,5207.0
2021-03-12 11:15:00,301.94,302.1,301.26,301.26,7110.0,301.94,302.1,301.26,301.26,7110.0
2021-03-12 11:20:00,301.54,301.99,301.32,301.87,4714.0,301.54,301.99,301.32,301.87,4714.0
2021-03-12 11:25:00,301.99,302.88,301.96,302.49,12835.0,301.99,302.88,301.96,302.49,12835.0
2021-03-12 11:30:00,302.38,303.78,302.37,303.78,9738.0,302.38,303.78,302.37,303.78,9738.0
2021-03-12 11:35:00,303.54,304.23,302.85,304.23,6120.0,303.54,304.23,302.85,304.23,6120.0
2021-03-12 11:40:00,304.52,305.97,304.49,305.71,11606.0,304.52,305.97,304.49,305.71,11606.0
2021-03-12 11:45:00,305.41,305.85,305.07,305.25,5260.0,305.41,305.85,305.07,305.25,5260.0
2021-03-12 11:50:00,305.07,305.64,304.98,305.01,6123.0,305.07,305.64,304.98,305.01,6123.0
2021-03-12 11:55:00,304.98,305.34,304.54,305.02,5325.0,304.98,305.34,304.54,305.02,5325.0
2021-03-12 12:00:00,305.35,305.35,304.07,304.51,5441.0,305.35,305.35,304.07,304.51,5441.0
2021-03-12 12:05:00,304.39,305.23,304.32,304.81,6046.0,304.39,305.23,304.32,304.81,6046.0
2021-03-12 12:10:00,304.73,305.21,304.47,304.95,5419.0,304.73,305.21,304.47,304.95,5419.0
2021-03-12 12:15:00,304.94,305.77,304.94,305.77,6149.0,304.94,305.77,304.94,305.77,6149.0
2021-03-12 12:20:00,305.82,306.4,305.37,306.4,14753.0,305.82,306.4,305.37,306.4,14753.0
2021-03-12 12:25:00,306.47,306.72,306.17,306.27,5906.0,306.47,306.72,306.17,306.27,5906.0
2021-03-12 12:30:00,306.43,307.7,306.29,306.93,16933.0,306.43,307.7,306.29,306.93,16933.0
2021-03-12 12:35:00,307.04,307.04,305.6,306.46,8316.0,307.04,307.04,305.6,306.46,8316.0
2021-03-12 12:40:00,306.21,306.53,305.81,305.88,10049.0,306.21,306.53,305.81,305.88,10049.0
2021-03-12 12:45:00,305.73,306.26,305.66,306.14,8937.0,305.73,306.26,305.66,306.14,8937.0
2021-03-12 12:50:00,306.02,306.08,305.34,305.58,7273.0,306.02,306.08,305.34,305.58,7273.0
2021-03-12 12:55:00,305.46,305.46,304.44,304.55,5696.0,305.46,305.46,304.44,304.55,5696.0
2021-03-12 13:00:00,304.63,304.67,303.84,304.32,9933.0,304.63,304.67,303.84,304.32,9933.0
2021-03-12 13:05:00,304.29,305.02,304.24,304.51,8931.0,304.29,305.02,304.24,304.51,8931.0
2021-03-12 13:10:00,304.62,304.62,304.04,304.34,3897.0,304.62,304.62,304.04,304.34,3897.0
2021-03-12 13:15:00,304.19,304.31,303.69,303.93,10681.0,304.19,304.31,303.69,303.93,10681.0
2021-03-12 13:20:00,304.13,304.9,303.97,304.59,9674.0,304.13,304.9,303.97,304.59,9674.0
2021-03-12 13:25:00,304.19,305.45,304.19,305.35,7318.0,304.19,305.45,304.19,305.35,7318.0
2021-03-12 13:30:00,305.45,305.85,304.97,305.46,5400.0,305.45,305.85,304.97,305.46,5400.0
2021-03-12 13:35:00,305.24,305.5,304.81,305.25,6209.0,305.24,305.5,304.81,305.25,6209.0
2021-03-12 13:40:00,305.29,305.89,305.11,305.8,5606.0,305.29,305.89,305.11,305.8,5606.0
2021-03-12 13:45:00,305.66,305.94,305.01,305.07,8609.0,305.66,305.94,305.01,305.07,8609.0
2021-03-12 13:50:00,305.35,307.13,305.35,306.41,11040.0,305.35,307.13,305.35,306.41,11040.0
2021-03-12 13:55:00,306.67,307.37,306.37,306.37,4262.0,306.67,307.37,306.37,306.37,4262.0
2021-03-12 14:00:00,306.59,306.89,305.97,306.0,12207.0,306.59,306.89,305.97,306.0,12207.0
2021-03-12 14:05:00,305.78,306.01,305.29,305.66,12004.0,305.78,306.01,305.29,305.66,12004.0
2021-03-12 14:10:00,305.71,306.19,305.41,306.11,3646.0,305.71,306.19,305.41,306.11,3646.0
2021-03-12 14:15:00,305.8,307.52,305.8,306.85,12677.0,305.8,307.52,305.8,306.85,12677.0
2021-03-12 14:20:00,306.78,307.05,306.34,306.51,5992.0,306.78,307.05,306.34,306.51,5992.0
2021-03-12 14:25:00,306.65,306.73,305.81,305.81,12001.0,306.65,306.73,305.81,305.81,12001.0
2021-03-12 14:30:00,305.94,306.39,305.63,305.76,7620.0,305.94,306.39,305.63,305.76,7620.0
2021-03-12 14:35:00,305.67,305.96,305.6,305.93,5522.0,305.67,305.96,305.6,305.93,5522.0
2021-03-12 14:40:00,305.69,306.45,305.61,305.94,3054.0,305.69,306.45,305.61,305.94,3054.0
2021-03-12 14:45:00,305.96,306.72,305.92,306.16,5745.0,305.96,306.72,305.92,306.16,5745.0
2021-03-12 14:50:00,306.04,306.66,306.03,306.37,6360.0,306.04,306.66,306.03,306.37,6360.0
2021-03-12 14:55:00,306.38,306.38,305.76,305.78,16698.0,306.38,306.38,305.76,305.78,16698.0
2021-03-12 15:00:00,305.76,305.95,305.33,305.47,1842.0,305.76,305.95,305.33,305.47,1842.0
2021-03-12 15:05:00,305.47,305.61,305.18,305.52,14044.0,305.47,305.61,305.18,305.52,14044.0
2021-03-12 15:10:00,305.25,305.98,305.0,305.55,15853.0,305.25,305.98,305.0,305.55,15853.0
2021-03-12 15:15:00,305.7,306.61,305.58,306.33,8333.0,305.7,306.61,305.58,306.33,8333.0
2021-03-12 15:20:00,306.33,306.33,305.99,306.0,7620.0,306.33,306.33,305.99,306.0,7620.0
2021-03-12 15:25:00,305.97,305.97,305.23,305.49,10578.0,305.97,305.97,305.23,305.49,10578.0
2021-03-12 15:30:00,305.72,306.12,305.64,306.08,4610.0,305.72,306.12,305.64,306.08,4610.0
2021-03-12 15:35:00,306.06,306.43,305.93,306.15,6759.0,306.06,306.43,305.93,306.15,6759.0
2021-03-12 15:40:00,306.3,306.39,305.98,306.27,6507.0,306.3,306.39,305.98,306.27,6507.0
2021-03-12 15:45:00,306.15,306.28,305.78,306.0,12878.0,306.15,306.28,305.78,306.0,12878.0
2021-03-12 15:50:00,306.05,306.44,305.75,305.94,22150.0,306.05,306.44,305.75,305.94,22150.0
2021-03-12 15:55:00,305.99,306.33,305.86,306.06,31439.0,305.99,306.33,305.86,306.06,31439.0
2021-03-15 09:30:00,306.74,308.95,306.23,308.13,33717.0,306.74,308.95,306.23,308.13,33717.0
2021-03-15 09:35:00,308.0,309.42,308.0,308.53,8560.0,308.0,309.42,308.0,308.53,8560.0
2021-03-15 09:40:00,308.43,308.91,307.18,307.51,9098.0,308.43,308.91,307.18,307.51,9098.0
2021-03-15 09:45:00,307.19,308.18,306.2,306.3,9724.0,307.19,308.18,306.2,306.3,9724.0
2021-03-15 09:50:00,306.28,306.78,305.57,306.0,13086.0,306.28,306.78,305.57,306.0,13086.0
2021-03-15 09:55:00,306.13,306.36,304.37,304.73,14969.0,306.13,306.36,304.37,304.73,14969.0
2021-03-15 10:00:00,305.14,305.66,304.16,305.66,9456.0,305.14,305.66,304.16,305.66,9456.0
2021-03-15 10:05:00,305.68,306.05,305.32,305.77,6047.0,305.68,306.05,305.32,305.77,6047.0
2021-03-15 10:10:00,305.95,307.59,305.95,307.37,7490.0,305.95,307.59,305.95,307.37,7490.0
2021-03-15 10:15:00,306.88,307.89,306.18,306.83,10660.0,306.88,307.89,306.18,306.83,10660.0
2021-03-15 10:20:00,306.73,306.91,306.03,306.24,4708.0,306.73,306.91,306.03,306.24,4708.0
2021-03-15 10:25:00,306.93,307.18,306.02,307.03,4145.0,306.93,307.18,306.02,307.03,4145.0
2021-03-15 10:30:00,306.95,307.18,306.36,306.75,4538.0,306.95,307.18,306.36,306.75,4538.0
2021-03-15 10:35:00,306.74,307.04,306.05,306.25,5134.0,306.74,307.04,306.05,306.25,5134.0
2021-03-15 10:40:00,306.26,307.9,305.8,307.65,8259.0,306.26,307.9,305.8,307.65,8259.0
2021-03-15 10:45:00,307.9,308.68,307.9,308.01,6444.0,307.9,308.68,307.9,308.01,6444.0
2021-03-15 10:50:00,308.05,310.27,307.53,310.1,9571.0,308.05,310.27,307.53,310.1,9571.0
2021-03-15 10:55:00,310.26,310.26,308.73,310.04,9892.0,310.26,310.26,308.73,310.04,9892.0
2021-03-15 11:00:00,309.99,311.36,309.88,310.75,36520.0,309.99,311.36,309.88,310.75,36520.0
2021-03-15 11:05:00,311.0,311.74,311.0,311.74,8076.0,311.0,311.74,311.0,311.74,8076.0
2021-03-15 11:10:00,311.72,312.12,311.54,311.86,9236.0,311.72,312.12,311.54,311.86,9236.0
2021-03-15 11:15:00,311.85,311.86,311.02,311.24,8851.0,311.85,311.86,311.02,311.24,8851.0
2021-03-15 11:20:00,311.17,311.2,310.41,311.2,3120.0,311.17,311.2,310.41,311.2,3120.0
2021-03-15 11:25:00,311.23,311.23,309.71,310.43,4025.0,311.23,311.23,309.71,310.43,4025.0
2021-03-15 11:30:00,310.49,310.49,309.58,309.58,3450.0,310.49,310.49,309.58,309.58,3450.0
2021-03-15 11:35:00,309.03,309.53,308.41,308.99,4278.0,309.03,309.53,308.41,308.99,4278.0
2021-03-15 11:40:00,309.74,309.86,309.05,309.64,4238.0,309.74,309.86,309.05,309.64,4238.0
2021-03-15 11:45:00,309.64,310.11,309.43,310.11,4459.0,309.64,310.11,309.43,310.11,4459.0
2021-03-15 11:50:00,309.76,310.26,309.67,310.0,2123.0,309.76,310.26,309.67,310.0,2123.0
2021-03-15 11:55:00,310.04,310.2,309.72,309.92,3155.0,310.04,310.2,309.72,309.92,3155.0
2021-03-15 12:00:00,309.72,309.8,309.45,309.8,1441.0,309.72,309.8,309.45,309.8,1441.0
2021-03-15 12:05:00,309.44,310.4,309.44,310.4,3791.0,309.44,310.4,309.44,310.4,3791.0
2021-03-15 12:10:00,310.4,310.61,310.01,310.29,4425.0,310.4,310.61,310.01,310.29,4425.0
2021-03-15 12:15:00,310.35,310.64,310.1,310.64,2000.0,310.35,310.64,310.1,310.64,2000.0
2021-03-15 12:20:00,310.62,310.69,310.02,310.28,4500.0,310.62,310.69,310.02,310.28,4500.0
2021-03-15 12:25:00,310.12,310.38,309.98,310.38,2501.0,310.12,310.38,309.98,310.38,2501.0
2021-03-15 12:30:00,310.23,311.71,310.04,311.31,7188.0,310.23,311.71,310.04,311.31,7188.0
2021-03-15 12:35:00,311.18,311.52,311.1,311.18,3215.0,311.18,311.52,311.1,311.18,3215.0
2021-03-15 12:40:00,311.18,311.33,310.72,311.25,4643.0,311.18,311.33,310.72,311.25,4643.0
2021-03-15 12:45:00,311.42,311.87,311.29,311.71,4084.0,311.42,311.87,311.29,311.71,4084.0
2021-03-15 12:50:00,311.59,311.61,311.19,311.22,2009.0,311.59,311.61,311.19,311.22,2009.0
2021-03-15 12:55:00,311.53,311.53,311.14,311.44,1545.0,311.53,311.53,311.14,311.44,1545.0
2021-03-15 13:00:00,311.37,311.99,311.19,311.99,5688.0,311.37,311.99,311.19,311.99,5688.0
2021-03-15 13:05:00,311.93,312.11,311.78,311.79,2921.0,311.93,312.11,311.78,311.79,2921.0
2021-03-15 13:10:00,311.8,311.82,311.5,311.7,2500.0,311.8,311.82,311.5,311.7,2500.0
2021-03-15 13:15:00,311.57,312.27,311.57,312.27,4775.0,311.57,312.27,311.57,312.27,4775.0
2021-03-15 13:20:00,312.31,312.69,312.2,312.59,1600.0,312.31,312.69,312.2,312.59,1600.0
2021-03-15 13:25:00,312.59,312.74,312.45,312.73,2000.0,312.59,312.74,312.45,312.73,2000.0
2021-03-15 13:30:00,312.79,312.87,312.43,312.44,4064.0,312.79,312.87,312.43,312.44,4064.0
2021-03-15 13:35:00,312.69,312.96,312.57,312.89,3150.0,312.69,312.96,312.57,312.89,3150.0
2021-03-15 13:40:00,312.96,313.53,312.96,313.41,8200.0,312.96,313.53,312.96,313.41,8200.0
2021-03-15 13:45:00,313.79,313.79,313.39,313.51,3875.0,313.79,313.79,313.39,313.51,3875.0
2021-03-15 13:50:00,313.44,313.71,313.21,313.62,3295.0,313.44,313.71,313.21,313.62,3295.0
2021-03-15 13:55:00,313.69,313.98,313.39,313.97,2639.0,313.69,313.98,313.39,313.97,2639.0
2021-03-15 14:00:00,313.84,314.38,313.84,314.11,3700.0,313.84,314.38,313.84,314.11,3700.0
2021-03-15 14:05:00,314.09,314.26,313.89,314.13,4205.0,314.09,314.26,313.89,314.13,4205.0
2021-03-15 14:10:00,314.18,314.22,313.15,313.44,4741.0,314.18,314.22,313.15,313.44,4741.0
2021-03-15 14:15:00,313.47,313.7,312.81,313.42,3590.0,313.47,313.7,312.81,313.42,3590.0
2021-03-15 14:20:00,313.87,313.98,313.61,313.71,3559.0,313.87,313.98,313.61,313.71,3559.0
2021-03-15 14:25:00,313.74,314.23,313.73,314.09,3200.0,313.74,314.23,313.73,314.09,3200.0
2021-03-15 14:30:00,314.0,314.45,314.0,314.32,3206.0,314.0,314.45,314.0,314.32,3206.0
2021-03-15 14:35:00,314.15,314.27,313.7,313.99,3000.0,314.15,314.27,313.7,313.99,3000.0
2021-03-15 14:40:00,313.76,313.99,313.28,313.53,3120.0,313.76,313.99,313.28,313.53,3120.0
2021-03-15 14:45:00,313.33,313.55,313.12,313.55,5302.0,313.33,313.55,313.12,313.55,5302.0
2021-03-15 14:50:00,313.72,313.98,313.58,313.83,3139.0,313.72,313.98,313.58,313.83,3139.0
2021-03-15 14:55:00,313.67,314.43,313.66,314.14,5677.0,313.67,314.43,313.66,314.14,5677.0
2021-03-15 15:00:00,314.23,314.4,313.59,313.68,4218.0,314.23,314.4,313.59,313.68,4218.0
2021-03-15 15:05:00,313.59,313.59,313.0,313.43,5261.0,313.59,313.59,313.0,313.43,5261.0
2021-03-15 15:10:00,313.4,313.43,313.07,313.07,4328.0,313.4,313.43,313.07,313.07,4328.0
2021-03-15 15:15:00,313.11,313.28,312.95,313.14,4815.0,313.11,313.28,312.95,313.14,4815.0
2021-03-15 15:20:00,313.07,313.07,312.53,312.75,6266.0,313.07,313.07,312.53,312.75,6266.0
2021-03-15 15:25:00,312.74,312.91,312.18,312.56,5646.0,312.74,312.91,312.18,312.56,5646.0
2021-03-15 15:30:00,312.57,312.83,312.42,312.62,5365.0,312.57,312.83,312.42,312.62,5365.0
2021-03-15 15:35:00,312.68,312.88,312.56,312.63,3931.0,312.68,312.88,312.56,312.63,3931.0
2021-03-15 15:40:00,312.65,313.09,312.25,313.07,9279.0,312.65,313.09,312.25,313.07,9279.0
2021-03-15 15:45:00,313.12,313.47,312.95,313.07,8518.0,313.12,313.47,312.95,313.07,8518.0
2021-03-15 15:50:00,313.19,314.22,313.04,314.09,19427.0,313.19,314.22,313.04,314.09,19427.0
2021-03-15 15:55:00,314.22,314.57,314.01,314.3,27524.0,314.22,314.57,314.01,314.3,27524.0
2021-03-16 09:30:00,315.55,315.97,313.79,313.8,14880.0,315.55,315.97,313.79,313.8,14880.0
2021-03-16 09:35:00,314.09,314.62,313.55,313.73,7779.0,314.09,314.62,313.55,313.73,7779.0
2021-03-16 09:40:00,313.55,315.31,313.55,315.0,3264.0,313.55,315.31,313.55,315.0,3264.0
2021-03-16 09:45:00,314.89,315.33,314.0,314.34,5626.0,314.89,315.33,314.0,314.34,5626.0
2021-03-16 09:50:00,314.02,314.56,313.38,313.99,7244.0,314.02,314.56,313.38,313.99,7244.0
2021-03-16 09:55:00,314.12,315.65,314.03,315.57,9955.0,314.12,315.65,314.03,315.57,9955.0
2021-03-16 10:00:00,315.39,316.89,315.39,316.0,14265.0,315.39,316.89,315.39,316.0,14265.0
2021-03-16 10:05:00,316.34,316.34,314.84,315.13,8629.0,316.34,316.34,314.84,315.13,8629.0
2021-03-16 10:10:00,314.8,315.73,314.8,315.73,4792.0,314.8,315.73,314.8,315.73,4792.0
2021-03-16 10:15:00,315.9,315.93,315.0,315.0,6407.0,315.9,315.93,315.0,315.0,6407.0
2021-03-16 10:20:00,315.22,315.47,314.67,315.21,9533.0,315.22,315.47,314.67,315.21,9533.0
2021-03-16 10:25:00,315.09,315.27,314.61,315.21,6684.0,315.09,315.27,314.61,315.21,6684.0
2021-03-16 10:30:00,315.36,315.43,314.34,314.34,3291.0,315.36,315.43,314.34,314.34,3291.0
2021-03-16 10:35:00,314.41,315.13,314.18,315.13,4763.0,314.41,315.13,314.18,315.13,4763.0
2021-03-16 10:40:00,315.15,315.47,314.68,315.0,13459.0,315.15,315.47,314.68,315.0,13459.0
2021-03-16 10:45:00,315.19,315.49,314.7,315.44,11899.0,315.19,315.49,314.7,315.44,11899.0
2021-03-16 10:50:00,315.38,315.62,314.33,314.42,8552.0,315.38,315.62,314.33,314.42,8552.0
2021-03-16 10:55:00,314.69,315.22,314.42,314.84,12126.0,314.69,315.22,314.42,314.84,12126.0
2021-03-16 11:00:00,314.78,315.01,312.05,312.54,11229.0,314.78,315.01,312.05,312.54,11229.0
2021-03-16 11:05:00,312.7,313.6,312.28,312.5,9118.0,312.7,313.6,312.28,312.5,9118.0
2021-03-16 11:10:00,312.31,313.5,312.05,313.45,5420.0,312.31,313.5,312.05,313.45,5420.0
2021-03-16 11:15:00,313.29,313.6,312.93,312.93,9161.0,313.29,313.6,312.93,312.93,9161.0
2021-03-16 11:20:00,313.09,313.57,313.04,313.19,4100.0,313.09,313.57,313.04,313.19,4100.0
2021-03-16 11:25:00,313.19,313.19,312.65,312.66,3742.0,313.19,313.19,312.65,312.66,3742.0
2021-03-16 11:30:00,312.8,313.38,312.66,312.96,4238.0,312.8,313.38,312.66,312.96,4238.0
2021-03-16 11:35:00,312.9,312.9,311.41,311.41,5316.0,312.9,312.9,311.41,311.41,5316.0
2021-03-16 11:40:00,311.63,311.63,310.78,310.92,6126.0,311.63,311.63,310.78,310.92,6126.0
2021-03-16 11:45:00,311.03,311.37,310.62,311.3,3410.0,311.03,311.37,310.62,311.3,3410.0
2021-03-16 11:50:00,311.56,311.73,311.29,311.73,4349.0,311.56,311.73,311.29,311.73,4349.0
2021-03-16 11:55:00,311.87,311.94,311.22,311.42,2185.0,311.87,311.94,311.22,311.42,2185.0
2021-03-16 12:00:00,311.53,311.53,310.73,310.89,4150.0,311.53,311.53,310.73,310.89,4150.0
2021-03-16 12:05:00,310.88,311.0,310.53,310.69,5000.0,310.88,311.0,310.53,310.69,5000.0
2021-03-16 12:10:00,310.69,310.75,310.3,310.63,4861.0,310.69,310.75,310.3,310.63,4861.0
2021-03-16 12:15:00,310.3,310.45,309.5,309.56,5341.0,310.3,310.45,309.5,309.56,5341.0
2021-03-16 12:20:00,309.82,310.42,309.25,309.3,10979.0,309.82,310.42,309.25,309.3,10979.0
2021-03-16 12:25:00,309.15,309.39,308.61,309.04,13470.0,309.15,309.39,308.61,309.04,13470.0
2021-03-16 12:30:00,308.96,310.45,308.96,310.18,6928.0,308.96,310.45,308.96,310.18,6928.0
2021-03-16 12:35:00,310.12,310.5,309.74,310.5,10600.0,310.12,310.5,309.74,310.5,10600.0
2021-03-16 12:40:00,310.45,310.75,310.07,310.64,3180.0,310.45,310.75,310.07,310.64,3180.0
2021-03-16 12:45:00,310.65,310.83,310.37,310.65,4770.0,310.65,310.83,310.37,310.65,4770.0
2021-03-16 12:50:00,310.58,310.63,309.71,310.1,2100.0,310.58,310.63,309.71,310.1,2100.0
2021-03-16 12:55:00,310.1,310.1,309.73,310.01,2209.0,310.1,310.1,309.73,310.01,2209.0
2021-03-16 13:00:00,309.97,310.12,309.59,309.88,3997.0,309.97,310.12,309.59,309.88,3997.0
2021-03-16 13:05:00,309.8,310.78,309.8,310.44,4158.0,309.8,310.78,309.8,310.44,4158.0
2021-03-16 13:10:00,310.59,311.0,310.25,310.25,2734.0,310.59,311.0,310.25,310.25,2734.0
2021-03-16 13:15:00,310.1,310.53,309.96,310.02,2863.0,310.1,310.53,309.96,310.02,2863.0
2021-03-16 13:20:00,309.87,310.24,309.87,310.01,1200.0,309.87,310.24,309.87,310.01,1200.0
2021-03-16 13:25:00,310.16,310.36,309.83,310.02,1750.0,310.16,310.36,309.83,310.02,1750.0
2021-03-16 13:30:00,309.85,310.1,309.58,309.81,2035.0,309.85,310.1,309.58,309.81,2035.0
2021-03-16 13:35:00,309.78,309.78,309.37,309.53,1300.0,309.78,309.78,309.37,309.53,1300.0
2021-03-16 13:40:00,309.34,309.42,309.08,309.35,3441.0,309.34,309.42,309.08,309.35,3441.0
2021-03-16 13:45:00,309.34,309.58,309.27,309.39,2793.0,309.34,309.58,309.27,309.39,2793.0
2021-03-16 13:50:00,309.32,309.56,308.65,308.65,7935.0,309.32,309.56,308.65,308.65,7935.0
2021-03-16 13:55:00,308.74,309.03,308.07,308.78,2679.0,308.74,309.03,308.07,308.78,2679.0
2021-03-16 14:00:00,308.99,309.39,308.6,309.13,3802.0,308.99,309.39,308.6,309.13,3802.0
2021-03-16 14:05:00,309.14,309.23,307.98,308.31,4211.0,309.14,309.23,307.98,308.31,4211.0
2021-03-16 14:10:00,308.24,308.51,308.09,308.35,1490.0,308.24,308.51,308.09,308.35,1490.0
2021-03-16 14:15:00,308.33,308.92,308.32,308.87,2937.0,308.33,308.92,308.32,308.87,2937.0
2021-03-16 14:20:00,308.27,308.46,307.7,308.06,2408.0,308.27,308.46,307.7,308.06,2408.0
2021-03-16 14:25:00,307.68,307.68,306.73,306.82,3525.0,307.68,307.68,306.73,306.82,3525.0
2021-03-16 14:30:00,306.9,307.41,306.71,306.71,6997.0,306.9,307.41,306.71,306.71,6997.0
2021-03-16 14:35:00,306.83,306.87,306.15,306.52,5675.0,306.83,306.87,306.15,306.52,5675.0
2021-03-16 14:40:00,306.65,306.65,305.7,305.8,5478.0,306.65,306.65,305.7,305.8,5478.0
2021-03-16 14:45:00,306.06,306.99,305.72,306.75,3131.0,306.06,306.99,305.72,306.75,3131.0
2021-03-16 14:50:00,306.74,307.35,306.71,307.31,2349.0,306.74,307.35,306.71,307.31,2349.0
2021-03-16 14:55:00,307.13,307.39,306.89,307.07,5540.0,307.13,307.39,306.89,307.07,5540.0
2021-03-16 15:00:00,307.14,307.19,306.64,307.1,3079.0,307.14,307.19,306.64,307.1,3079.0
2021-03-16 15:05:00,307.53,307.73,307.27,307.72,4202.0,307.53,307.73,307.27,307.72,4202.0
2021-03-16 15:10:00,307.77,308.04,307.64,307.94,5067.0,307.77,308.04,307.64,307.94,5067.0
2021-03-16 15:15:00,308.05,308.19,307.78,307.98,3419.0,308.05,308.19,307.78,307.98,3419.0
2021-03-16 15:20:00,308.15,308.15,307.78,308.14,4836.0,308.15,308.15,307.78,308.14,4836.0
2021-03-16 15:25:00,308.19,308.76,308.18,308.65,8665.0,308.19,308.76,308.18,308.65,8665.0
2021-03-16 15:30:00,308.53,310.15,308.52,310.0,12227.0,308.53,310.15,308.52,310.0,12227.0
2021-03-16 15:35:00,309.87,309.87,309.14,309.54,5427.0,309.87,309.87,309.14,309.54,5427.0
2021-03-16 15:40:00,309.41,309.65,308.92,308.98,5358.0,309.41,309.65,308.92,308.98,5358.0
2021-03-16 15:45:00,309.06,309.27,308.27,308.28,13362.0,309.06,309.27,308.27,308.28,13362.0
2021-03-16 15:50:00,308.18,308.65,307.76,308.65,23830.0,308.18,308.65,307.76,308.65,23830.0
2021-03-16 15:55:00,308.66,308.92,308.27,308.72,28953.0,308.66,308.92,308.27,308.72,28953.0
2021-03-17 09:30:00,303.89,306.5,303.89,305.17,18217.0,303.89,306.5,303.89,305.17,18217.0
2021-03-17 09:35:00,304.61,306.18,303.9,306.16,7603.0,304.61,306.18,303.9,306.16,7603.0
2021-03-17 09:40:00,305.48,307.16,305.48,307.16,5779.0,305.48,307.16,305.48,307.16,5779.0
2021-03-17 09:45:00,307.1,307.32,305.38,306.06,8163.0,307.1,307.32,305.38,306.06,8163.0
2021-03-17 09:50:00,306.16,307.23,305.52,306.15,6187.0,306.16,307.23,305.52,306.15,6187.0
2021-03-17 09:55:00,306.96,307.05,305.51,306.99,6807.0,306.96,307.05,305.51,306.99,6807.0
2021-03-17 10:00:00,307.14,307.51,306.52,307.23,16000.0,307.14,307.51,306.52,307.23,16000.0
2021-03-17 10:05:00,307.25,307.74,306.43,307.66,11307.0,307.25,307.74,306.43,307.66,11307.0
2021-03-17 10:10:00,307.94,309.71,307.47,309.66,6122.0,307.94,309.71,307.47,309.66,6122.0
2021-03-17 10:15:00,309.41,309.9,308.58,309.9,4653.0,309.41,309.9,308.58,309.9,4653.0
2021-03-17 10:20:00,309.54,310.19,309.38,309.79,4946.0,309.54,310.19,309.38,309.79,4946.0
2021-03-17 10:25:00,310.2,310.52,309.6,309.74,5633.0,310.2,310.52,309.6,309.74,5633.0
2021-03-17 10:30:00,309.58,310.05,308.8,310.02,8894.0,309.58,310.05,308.8,310.02,8894.0
2021-03-17 10:35:00,310.05,310.92,309.85,310.4,6779.0,310.05,310.92,309.85,310.4,6779.0
2021-03-17 10:40:00,309.92,310.12,308.85,309.23,7580.0,309.92,310.12,308.85,309.23,7580.0
2021-03-17 10:45:00,309.22,309.51,308.86,309.03,5250.0,309.22,309.51,308.86,309.03,5250.0
2021-03-17 10:50:00,309.3,309.56,308.47,308.88,7783.0,309.3,309.56,308.47,308.88,7783.0
2021-03-17 10:55:00,308.78,309.22,308.56,308.82,3900.0,308.78,309.22,308.56,308.82,3900.0
2021-03-17 11:00:00,308.85,309.02,308.13,308.68,4559.0,308.85,309.02,308.13,308.68,4559.0
2021-03-17 11:05:00,308.68,310.16,308.57,309.95,12848.0,308.68,310.16,308.57,309.95,12848.0
2021-03-17 11:10:00,309.95,311.12,309.95,311.12,7628.0,309.95,311.12,309.95,311.12,7628.0
2021-03-17 11:15:00,311.0,312.12,310.99,311.99,6395.0,311.0,312.12,310.99,311.99,6395.0
2021-03-17 11:20:00,311.89,312.51,310.94,310.94,3703.0,311.89,312.51,310.94,310.94,3703.0
2021-03-17 11:25:00,310.74,311.94,310.7,311.75,3857.0,310.74,311.94,310.7,311.75,3857.0
2021-03-17 11:30:00,311.78,311.94,310.02,310.06,3873.0,311.78,311.94,310.02,310.06,3873.0
2021-03-17 11:35:00,310.37,310.44,309.8,309.85,3573.0,310.37,310.44,309.8,309.85,3573.0
2021-03-17 11:40:00,309.9,310.27,309.71,310.0,3429.0,309.9,310.27,309.71,310.0,3429.0
2021-03-17 11:45:00,310.22,310.52,310.0,310.52,1461.0,310.22,310.52,310.0,310.52,1461.0
2021-03-17 11:50:00,310.34,311.3,310.34,311.3,2355.0,310.34,311.3,310.34,311.3,2355.0
2021-03-17 11:55:00,311.4,311.4,310.24,310.29,3223.0,311.4,311.4,310.24,310.29,3223.0
2021-03-17 12:00:00,310.67,310.71,309.61,309.61,1800.0,310.67,310.71,309.61,309.61,1800.0
2021-03-17 12:05:00,310.07,310.58,309.92,310.28,4772.0,310.07,310.58,309.92,310.28,4772.0
2021-03-17 12:10:00,310.49,310.49,309.99,310.0,2220.0,310.49,310.49,309.99,310.0,2220.0
2021-03-17 12:15:00,310.17,311.37,310.17,311.37,3862.0,310.17,311.37,310.17,311.37,3862.0
2021-03-17 12:20:00,311.37,311.61,310.51,310.8,4330.0,311.37,311.61,310.51,310.8,4330.0
2021-03-17 12:25:00,310.89,311.95,310.89,311.88,3100.0,310.89,311.95,310.89,311.88,3100.0
2021-03-17 12:30:00,311.83,311.83,310.92,311.5,3897.0,311.83,311.83,310.92,311.5,3897.0
2021-03-17 12:35:00,311.67,311.67,310.9,311.09,4400.0,311.67,311.67,310.9,311.09,4400.0
2021-03-17 12:40:00,311.12,311.56,310.75,311.06,3600.0,311.12,311.56,310.75,311.06,3600.0
2021-03-17 12:45:00,310.9,311.77,310.9,311.69,3124.0,310.9,311.77,310.9,311.69,3124.0
2021-03-17 12:50:00,311.99,312.05,311.46,311.89,5542.0,311.99,312.05,311.46,311.89,5542.0
2021-03-17 12:55:00,311.88,312.05,310.32,310.32,3000.0,311.88,312.05,310.32,310.32,3000.0
2021-03-17 13:00:00,310.59,310.88,309.65,310.88,5566.0,310.59,310.88,309.65,310.88,5566.0
2021-03-17 13:05:00,311.12,311.81,311.05,311.81,1700.0,311.12,311.81,311.05,311.81,1700.0
2021-03-17 13:10:00,311.67,311.72,310.98,311.43,3281.0,311.67,311.72,310.98,311.43,3281.0
2021-03-17 13:15:00,311.59,312.2,311.05,312.1,5910.0,311.59,312.2,311.05,312.1,5910.0
2021-03-17 13:20:00,312.2,312.26,311.69,311.69,3127.0,312.2,312.26,311.69,311.69,3127.0
2021-03-17 13:25:00,311.9,312.04,311.08,311.94,2649.0,311.9,312.04,311.08,311.94,2649.0
2021-03-17 13:30:00,311.97,312.25,311.74,312.04,4728.0,311.97,312.25,311.74,312.04,4728.0
2021-03-17 13:35:00,312.23,312.23,311.64,311.79,2800.0,312.23,312.23,311.64,311.79,2800.0
2021-03-17 13:40:00,311.88,311.92,311.34,311.42,4200.0,311.88,311.92,311.34,311.42,4200.0
2021-03-17 13:45:00,311.46,311.64,311.14,311.63,3350.0,311.46,311.64,311.14,311.63,3350.0
2021-03-17 13:50:00,311.36,311.44,310.73,310.73,3000.0,311.36,311.44,310.73,310.73,3000.0
2021-03-17 13:55:00,310.72,310.72,309.71,309.89,4396.0,310.72,310.72,309.71,309.89,4396.0
2021-03-17 14:00:00,310.09,312.76,309.8,312.06,10763.0,310.09,312.76,309.8,312.06,10763.0
2021-03-17 14:05:00,312.01,312.71,312.0,312.05,4117.0,312.01,312.71,312.0,312.05,4117.0
2021-03-17 14:10:00,312.23,314.18,312.23,313.33,5600.0,312.23,314.18,312.23,313.33,5600.0
2021-03-17 14:15:00,313.54,313.8,312.61,312.73,4872.0,313.54,313.8,312.61,312.73,4872.0
2021-03-17 14:20:00,312.82,313.16,312.54,312.98,3461.0,312.82,313.16,312.54,312.98,3461.0
2021-03-17 14:25:00,312.96,313.69,312.25,312.38,4302.0,312.96,313.69,312.25,312.38,4302.0
2021-03-17 14:30:00,312.01,312.37,311.6,312.37,7336.0,312.01,312.37,311.6,312.37,7336.0
2021-03-17 14:35:00,312.28,313.69,312.28,313.69,3662.0,312.28,313.69,312.28,313.69,3662.0
2021-03-17 14:40:00,313.65,315.39,313.59,315.39,11865.0,313.65,315.39,313.59,315.39,11865.0
2021-03-17 14:45:00,315.38,315.38,314.63,314.93,7150.0,315.38,315.38,314.63,314.93,7150.0
2021-03-17 14:50:00,314.62,314.99,314.2,314.8,3702.0,314.62,314.99,314.2,314.8,3702.0
2021-03-17 14:55:00,314.89,315.37,314.65,315.14,5005.0,314.89,315.37,314.65,315.14,5005.0
2021-03-17 15:00:00,315.39,315.9,314.73,315.9,7646.0,315.39,315.9,314.73,315.9,7646.0
2021-03-17 15:05:00,315.89,316.57,315.64,316.38,7373.0,315.89,316.57,315.64,316.38,7373.0
2021-03-17 15:10:00,316.25,316.59,315.7,316.37,7498.0,316.25,316.59,315.7,316.37,7498.0
2021-03-17 15:15:00,316.47,316.5,315.43,315.66,6444.0,316.47,316.5,315.43,315.66,6444.0
2021-03-17 15:20:00,315.52,315.85,314.42,314.42,8238.0,315.52,315.85,314.42,314.42,8238.0
2021-03-17 15:25:00,314.58,315.11,314.49,314.91,7699.0,314.58,315.11,314.49,314.91,7699.0
2021-03-17 15:30:00,314.82,316.03,314.75,315.54,9650.0,314.82,316.03,314.75,315.54,9650.0
2021-03-17 15:35:00,315.49,315.85,315.05,315.15,9947.0,315.49,315.85,315.05,315.15,9947.0
2021-03-17 15:40:00,315.28,315.95,314.82,315.0,11428.0,315.28,315.95,314.82,315.0,11428.0
2021-03-17 15:45:00,315.0,315.08,314.65,315.0,13747.0,315.0,315.08,314.65,315.0,13747.0
2021-03-17 15:50:00,314.88,315.07,313.99,314.61,26545.0,314.88,315.07,313.99,314.61,26545.0
2021-03-17 15:55:00,314.69,315.66,314.4,315.47,58957.0,314.69,315.66,314.4,315.47,58957.0
2021-03-18 09:30:00,311.17,311.29,308.21,311.29,22266.0,311.17,311.29,308.21,311.29,22266.0
2021-03-18 09:35:00,311.29,312.4,310.72,312.4,6906.0,311.29,312.4,310.72,312.4,6906.0
2021-03-18 09:40:00,312.2,312.4,311.3,311.69,4600.0,312.2,312.4,311.3,311.69,4600.0
2021-03-18 09:45:00,311.16,311.22,310.5,311.13,3750.0,311.16,311.22,310.5,311.13,3750.0
2021-03-18 09:50:00,311.25,312.02,310.67,311.53,2803.0,311.25,312.02,310.67,311.53,2803.0
2021-03-18 09:55:00,310.85,311.8,310.53,311.2,8389.0,310.85,311.8,310.53,311.2,8389.0
2021-03-18 10:00:00,311.45,311.6,310.49,310.79,3795.0,311.45,311.6,310.49,310.79,3795.0
2021-03-18 10:05:00,310.02,310.44,309.45,310.13,6068.0,310.02,310.44,309.45,310.13,6068.0
2021-03-18 10:10:00,310.01,310.11,309.57,310.11,3848.0,310.01,310.11,309.57,310.11,3848.0
2021-03-18 10:15:00,309.92,310.26,309.58,310.2,2899.0,309.92,310.26,309.58,310.2,2899.0
2021-03-18 10:20:00,310.01,310.44,309.74,309.9,8550.0,310.01,310.44,309.74,309.9,8550.0
2021-03-18 10:25:00,309.83,309.83,308.24,308.28,10896.0,309.83,309.83,308.24,308.28,10896.0
2021-03-18 10:30:00,308.25,308.53,307.18,308.52,8695.0,308.25,308.53,307.18,308.52,8695.0
2021-03-18 10:35:00,308.46,310.59,308.25,310.26,4895.0,308.46,310.59,308.25,310.26,4895.0
2021-03-18 10:40:00,310.24,310.73,310.22,310.26,3977.0,310.24,310.73,310.22,310.26,3977.0
2021-03-18 10:45:00,310.24,310.24,309.48,309.49,2424.0,310.24,310.24,309.48,309.49,2424.0
2021-03-18 10:50:00,309.5,310.23,308.42,309.92,6094.0,309.5,310.23,308.42,309.92,6094.0
2021-03-18 10:55:00,310.07,310.47,310.06,310.26,5801.0,310.07,310.47,310.06,310.26,5801.0
2021-03-18 11:00:00,310.46,312.77,310.46,312.17,40406.0,310.46,312.77,310.46,312.17,40406.0
2021-03-18 11:05:00,312.17,312.34,311.0,311.13,11390.0,312.17,312.34,311.0,311.13,11390.0
2021-03-18 11:10:00,311.38,312.54,311.38,311.47,6902.0,311.38,312.54,311.38,311.47,6902.0
2021-03-18 11:15:00,311.43,311.71,310.65,310.81,5104.0,311.43,311.71,310.65,310.81,5104.0
2021-03-18 11:20:00,310.96,311.48,310.89,311.09,3722.0,310.96,311.48,310.89,311.09,3722.0
2021-03-18 11:25:00,310.96,311.42,310.42,311.23,4335.0,310.96,311.42,310.42,311.23,4335.0
2021-03-18 11:30:00,311.56,311.71,310.9,311.71,6725.0,311.56,311.71,310.9,311.71,6725.0
2021-03-18 11:35:00,311.54,313.1,311.33,312.72,6715.0,311.54,313.1,311.33,312.72,6715.0
2021-03-18 11:40:00,312.97,313.57,312.94,313.49,8283.0,312.97,313.57,312.94,313.49,8283.0
2021-03-18 11:45:00,313.47,313.61,312.75,313.04,3713.0,313.47,313.61,312.75,313.04,3713.0
2021-03-18 11:50:00,313.11,313.28,312.81,313.1,3306.0,313.11,313.28,312.81,313.1,3306.0
2021-03-18 11:55:00,313.25,314.11,313.02,314.11,5355.0,313.25,314.11,313.02,314.11,5355.0
2021-03-18 12:00:00,314.01,315.1,313.92,314.89,5157.0,314.01,315.1,313.92,314.89,5157.0
2021-03-18 12:05:00,315.17,315.75,314.57,315.14,13298.0,315.17,315.75,314.57,315.14,13298.0
2021-03-18 12:10:00,315.0,316.07,315.0,316.07,3420.0,315.0,316.07,315.0,316.07,3420.0
2021-03-18 12:15:00,316.18,316.2,315.37,315.37,6169.0,316.18,316.2,315.37,315.37,6169.0
2021-03-18 12:20:00,315.15,315.99,315.1,315.36,4986.0,315.15,315.99,315.1,315.36,4986.0
2021-03-18 12:25:00,315.52,315.74,315.01,315.67,2900.0,315.52,315.74,315.01,315.67,2900.0
2021-03-18 12:30:00,315.6,315.6,314.64,314.75,3896.0,315.6,315.6,314.64,314.75,3896.0
2021-03-18 12:35:00,314.61,314.61,313.72,314.28,3608.0,314.61,314.61,313.72,314.28,3608.0
2021-03-18 12:40:00,314.06,314.44,313.99,314.27,4027.0,314.06,314.44,313.99,314.27,4027.0
2021-03-18 12:45:00,314.0,314.23,313.51,314.08,6493.0,314.0,314.23,313.51,314.08,6493.0
2021-03-18 12:50:00,314.02,314.06,313.51,313.82,12010.0,314.02,314.06,313.51,313.82,12010.0
2021-03-18 12:55:00,313.7,313.89,312.01,312.08,3708.0,313.7,313.89,312.01,312.08,3708.0
2021-03-18 13:00:00,312.07,312.78,312.07,312.68,4390.0,312.07,312.78,312.07,312.68,4390.0
2021-03-18 13:05:00,312.91,313.02,312.19,312.5,3026.0,312.91,313.02,312.19,312.5,3026.0
2021-03-18 13:10:00,312.25,312.33,311.74,312.14,4372.0,312.25,312.33,311.74,312.14,4372.0
2021-03-18 13:15:00,312.06,312.8,312.06,312.8,3950.0,312.06,312.8,312.06,312.8,3950.0
2021-03-18 13:20:00,312.9,313.6,312.9,313.44,1982.0,312.9,313.6,312.9,313.44,1982.0
2021-03-18 13:25:00,313.49,314.22,313.25,313.62,2600.0,313.49,314.22,313.25,313.62,2600.0
2021-03-18 13:30:00,313.23,313.23,312.71,313.01,2200.0,313.23,313.23,312.71,313.01,2200.0
2021-03-18 13:35:00,312.97,313.09,312.75,312.92,3305.0,312.97,313.09,312.75,312.92,3305.0
2021-03-18 13:40:00,312.91,313.13,312.66,313.1,4722.0,312.91,313.13,312.66,313.1,4722.0
2021-03-18 13:45:00,312.98,313.13,312.22,312.42,6713.0,312.98,313.13,312.22,312.42,6713.0
2021-03-18 13:50:00,312.3,312.74,312.06,312.72,4750.0,312.3,312.74,312.06,312.72,4750.0
2021-03-18 13:55:00,312.85,312.99,312.68,312.95,5682.0,312.85,312.99,312.68,312.95,5682.0
2021-03-18 14:00:00,312.97,313.35,312.45,312.45,4275.0,312.97,313.35,312.45,312.45,4275.0
2021-03-18 14:05:00,312.38,312.75,312.38,312.75,3336.0,312.38,312.75,312.38,312.75,3336.0
2021-03-18 14:10:00,312.75,312.88,311.32,311.78,3935.0,312.75,312.88,311.32,311.78,3935.0
2021-03-18 14:15:00,311.67,311.67,311.0,311.27,3315.0,311.67,311.67,311.0,311.27,3315.0
2021-03-18 14:20:00,311.34,311.34,310.41,310.7,10026.0,311.34,311.34,310.41,310.7,10026.0
2021-03-18 14:25:00,310.67,310.78,310.39,310.39,1300.0,310.67,310.78,310.39,310.39,1300.0
2021-03-18 14:30:00,310.42,310.83,309.55,309.78,4100.0,310.42,310.83,309.55,309.78,4100.0
2021-03-18 14:35:00,309.95,310.52,309.55,310.16,6813.0,309.95,310.52,309.55,310.16,6813.0
2021-03-18 14:40:00,309.99,309.99,308.5,309.12,5580.0,309.99,309.99,308.5,309.12,5580.0
2021-03-18 14:45:00,309.06,309.67,309.0,309.5,3295.0,309.06,309.67,309.0,309.5,3295.0
2021-03-18 14:50:00,309.5,309.67,308.77,309.15,4920.0,309.5,309.67,308.77,309.15,4920.0
2021-03-18 14:55:00,309.29,309.92,309.29,309.88,3849.0,309.29,309.92,309.29,309.88,3849.0
2021-03-18 15:00:00,309.86,309.86,309.23,309.39,3720.0,309.86,309.86,309.23,309.39,3720.0
2021-03-18 15:05:00,309.58,309.58,308.56,308.87,5524.0,309.58,309.58,308.56,308.87,5524.0
2021-03-18 15:10:00,308.99,309.35,308.85,308.96,5184.0,308.99,309.35,308.85,308.96,5184.0
2021-03-18 15:15:00,308.96,309.24,308.8,309.04,6723.0,308.96,309.24,308.8,309.04,6723.0
2021-03-18 15:20:00,309.1,309.1,308.03,308.2,7044.0,309.1,309.1,308.03,308.2,7044.0
2021-03-18 15:25:00,308.13,309.16,307.9,309.03,9440.0,308.13,309.16,307.9,309.03,9440.0
2021-03-18 15:30:00,309.07,309.08,307.98,308.16,8666.0,309.07,309.08,307.98,308.16,8666.0
2021-03-18 15:35:00,307.81,308.07,307.02,307.09,11064.0,307.81,308.07,307.02,307.09,11064.0
2021-03-18 15:40:00,307.23,307.34,306.34,306.67,12103.0,307.23,307.34,306.34,306.67,12103.0
2021-03-18 15:45:00,306.78,306.83,306.12,306.3,12657.0,306.78,306.83,306.12,306.3,12657.0
2021-03-18 15:50:00,306.3,306.78,305.43,306.02,33078.0,306.3,306.78,305.43,306.02,33078.0
2021-03-18 15:55:00,305.45,306.97,305.28,306.41,64770.0,305.45,306.97,305.28,306.41,64770.0
2021-03-19 09:30:00,305.37,310.0,305.18,306.65,71442.0,305.37,310.0,305.18,306.65,71442.0
2021-03-19 09:35:00,306.56,307.79,305.42,306.99,19138.0,306.56,307.79,305.42,306.99,19138.0
2021-03-19 09:40:00,306.64,306.67,305.47,306.15,11078.0,306.64,306.67,305.47,306.15,11078.0
2021-03-19 09:45:00,306.07,306.75,305.49,306.04,18463.0,306.07,306.75,305.49,306.04,18463.0
2021-03-19 09:50:00,306.41,307.41,306.06,306.75,3900.0,306.41,307.41,306.06,306.75,3900.0
2021-03-19 09:55:00,306.02,306.47,305.26,305.45,5648.0,306.02,306.47,305.26,305.45,5648.0
2021-03-19 10:00:00,305.36,305.61,304.09,304.28,12228.0,305.36,305.61,304.09,304.28,12228.0
2021-03-19 10:05:00,304.21,304.63,303.51,304.1,9064.0,304.21,304.63,303.51,304.1,9064.0
2021-03-19 10:10:00,304.0,305.27,303.91,305.05,7440.0,304.0,305.27,303.91,305.05,7440.0
2021-03-19 10:15:00,305.35,305.88,305.01,305.88,7022.0,305.35,305.88,305.01,305.88,7022.0
2021-03-19 10:20:00,305.81,308.0,305.81,307.44,4445.0,305.81,308.0,305.81,307.44,4445.0
2021-03-19 10:25:00,307.49,308.52,307.43,307.8,10215.0,307.49,308.52,307.43,307.8,10215.0
2021-03-19 10:30:00,307.68,307.68,305.89,306.37,5836.0,307.68,307.68,305.89,306.37,5836.0
2021-03-19 10:35:00,306.01,307.12,305.99,307.08,7827.0,306.01,307.12,305.99,307.08,7827.0
2021-03-19 10:40:00,306.92,307.44,306.78,307.44,7935.0,306.92,307.44,306.78,307.44,7935.0
2021-03-19 10:45:00,307.68,307.78,307.26,307.26,2016.0,307.68,307.78,307.26,307.26,2016.0
2021-03-19 10:50:00,307.2,307.54,306.79,306.79,8708.0,307.2,307.54,306.79,306.79,8708.0
2021-03-19 10:55:00,307.13,307.54,306.9,307.33,30982.0,307.13,307.54,306.9,307.33,30982.0
2021-03-19 11:00:00,307.44,309.04,307.4,308.79,4509.0,307.44,309.04,307.4,308.79,4509.0
2021-03-19 11:05:00,308.82,308.83,307.88,308.12,1500.0,308.82,308.83,307.88,308.12,1500.0
2021-03-19 11:10:00,307.67,308.13,307.44,308.13,5039.0,307.67,308.13,307.44,308.13,5039.0
2021-03-19 11:15:00,308.13,308.13,307.37,307.38,1590.0,308.13,308.13,307.37,307.38,1590.0
2021-03-19 11:20:00,307.05,308.05,307.02,307.62,22763.0,307.05,308.05,307.02,307.62,22763.0
2021-03-19 11:25:00,307.59,308.1,306.18,307.92,27773.0,307.59,308.1,306.18,307.92,27773.0
2021-03-19 11:30:00,307.77,308.64,307.52,308.45,36701.0,307.77,308.64,307.52,308.45,36701.0
2021-03-19 11:35:00,308.64,309.08,308.64,309.08,2292.0,308.64,309.08,308.64,309.08,2292.0
2021-03-19 11:40:00,309.23,309.31,308.94,309.27,1300.0,309.23,309.31,308.94,309.27,1300.0
2021-03-19 11:45:00,309.25,310.81,309.25,310.38,10712.0,309.25,310.81,309.25,310.38,10712.0
2021-03-19 11:50:00,310.35,310.76,309.72,310.76,1787.0,310.35,310.76,309.72,310.76,1787.0
2021-03-19 11:55:00,310.69,310.74,310.25,310.31,1300.0,310.69,310.74,310.25,310.31,1300.0
2021-03-19 12:00:00,310.0,310.64,309.76,309.97,5319.0,310.0,310.64,309.76,309.97,5319.0
2021-03-19 12:05:00,309.91,310.08,309.55,309.9,3250.0,309.91,310.08,309.55,309.9,3250.0
2021-03-19 12:10:00,309.53,309.62,309.39,309.45,700.0,309.53,309.62,309.39,309.45,700.0
2021-03-19 12:15:00,309.49,310.5,309.46,310.5,6151.0,309.49,310.5,309.46,310.5,6151.0
2021-03-19 12:20:00,310.52,310.62,310.29,310.46,5950.0,310.52,310.62,310.29,310.46,5950.0
2021-03-19 12:25:00,310.63,312.02,309.66,310.62,49907.0,310.63,312.02,309.66,310.62,49907.0
2021-03-19 12:30:00,310.72,312.15,310.53,311.8,17324.0,310.72,312.15,310.53,311.8,17324.0
2021-03-19 12:35:00,311.94,312.02,310.41,310.41,3900.0,311.94,312.02,310.41,310.41,3900.0
2021-03-19 12:40:00,310.58,310.98,310.39,310.39,3115.0,310.58,310.98,310.39,310.39,3115.0
2021-03-19 12:45:00,310.44,310.69,310.25,310.41,2714.0,310.44,310.69,310.25,310.41,2714.0
2021-03-19 12:50:00,310.45,310.45,310.07,310.31,3749.0,310.45,310.45,310.07,310.31,3749.0
2021-03-19 12:55:00,310.35,310.44,309.77,310.06,7300.0,310.35,310.44,309.77,310.06,7300.0
2021-03-19 13:00:00,310.15,310.31,309.52,310.06,30500.0,310.15,310.31,309.52,310.06,30500.0
2021-03-19 13:05:00,310.05,310.43,309.77,310.42,20798.0,310.05,310.43,309.77,310.42,20798.0
2021-03-19 13:10:00,310.56,311.5,310.1,311.5,11093.0,310.56,311.5,310.1,311.5,11093.0
2021-03-19 13:15:00,311.42,311.48,310.6,310.63,2160.0,311.42,311.48,310.6,310.63,2160.0
2021-03-19 13:20:00,310.63,310.97,310.55,310.79,2900.0,310.63,310.97,310.55,310.79,2900.0
2021-03-19 13:25:00,310.92,311.09,310.85,311.07,1917.0,310.92,311.09,310.85,311.07,1917.0
2021-03-19 13:30:00,311.15,311.49,311.1,311.12,3260.0,311.15,311.49,311.1,311.12,3260.0
2021-03-19 13:35:00,311.19,311.55,310.89,310.89,11044.0,311.19,311.55,310.89,310.89,11044.0
2021-03-19 13:40:00,311.16,311.16,310.5,310.63,4731.0,311.16,311.16,310.5,310.63,4731.0
2021-03-19 13:45:00,310.33,311.09,310.22,311.08,17747.0,310.33,311.09,310.22,311.08,17747.0
2021-03-19 13:50:00,311.03,311.39,310.98,311.3,6272.0,311.03,311.39,310.98,311.3,6272.0
2021-03-19 13:55:00,311.35,311.35,311.0,311.31,8609.0,311.35,311.35,311.0,311.31,8609.0
2021-03-19 14:00:00,311.34,312.14,311.34,312.0,14154.0,311.34,312.14,311.34,312.0,14154.0
2021-03-19 14:05:00,312.22,312.48,311.93,312.14,14916.0,312.22,312.48,311.93,312.14,14916.0
2021-03-19 14:10:00,311.95,312.46,311.4,311.4,41537.0,311.95,312.46,311.4,311.4,41537.0
2021-03-19 14:15:00,311.06,311.06,309.51,309.81,4774.0,311.06,311.06,309.51,309.81,4774.0
2021-03-19 14:20:00,309.51,309.72,309.2,309.67,5984.0,309.51,309.72,309.2,309.67,5984.0
2021-03-19 14:25:00,309.92,310.37,309.52,310.07,6125.0,309.92,310.37,309.52,310.07,6125.0
2021-03-19 14:30:00,310.16,310.41,309.67,310.41,3331.0,310.16,310.41,309.67,310.41,3331.0
2021-03-19 14:35:00,310.4,310.41,310.1,310.12,1700.0,310.4,310.41,310.1,310.12,1700.0
2021-03-19 14:40:00,310.01,310.09,309.66,309.84,1518.0,310.01,310.09,309.66,309.84,1518.0
2021-03-19 14:45:00,309.88,310.23,309.85,310.04,2838.0,309.88,310.23,309.85,310.04,2838.0
2021-03-19 14:50:00,309.86,309.9,309.53,309.76,5404.0,309.86,309.9,309.53,309.76,5404.0
2021-03-19 14:55:00,309.75,310.23,309.65,310.23,4374.0,309.75,310.23,309.65,310.23,4374.0
2021-03-19 15:00:00,310.53,310.53,309.49,309.49,6991.0,310.53,310.53,309.49,309.49,6991.0
2021-03-19 15:05:00,309.53,309.63,308.92,309.19,6802.0,309.53,309.63,308.92,309.19,6802.0
2021-03-19 15:10:00,309.21,309.43,308.94,309.26,10349.0,309.21,309.43,308.94,309.26,10349.0
2021-03-19 15:15:00,309.15,309.7,308.95,308.98,3253.0,309.15,309.7,308.95,308.98,3253.0
2021-03-19 15:20:00,309.05,309.52,308.95,309.43,4651.0,309.05,309.52,308.95,309.43,4651.0
2021-03-19 15:25:00,309.47,310.04,309.42,309.87,6788.0,309.47,310.04,309.42,309.87,6788.0
2021-03-19 15:30:00,309.76,309.83,309.28,309.78,1800.0,309.76,309.83,309.28,309.78,1800.0
2021-03-19 15:35:00,309.79,310.38,309.78,310.15,7040.0,309.79,310.38,309.78,310.15,7040.0
2021-03-19 15:40:00,310.13,310.22,309.5,309.98,11438.0,310.13,310.22,309.5,309.98,11438.0
2021-03-19 15:45:00,309.98,310.05,309.53,309.81,17662.0,309.98,310.05,309.53,309.81,17662.0
2021-03-19 15:50:00,309.69,310.03,308.63,308.89,68491.0,309.69,310.03,308.63,308.89,68491.0
2021-03-19 15:55:00,308.86,309.32,308.4,308.71,40238.0,308.86,309.32,308.4,308.71,40238.0
2021-03-22 09:30:00,309.59,310.15,308.76,309.88,21270.0,309.59,310.15,308.76,309.88,21270.0
2021-03-22 09:35:00,310.2,311.98,309.52,310.78,14369.0,310.2,311.98,309.52,310.78,14369.0
2021-03-22 09:40:00,310.67,311.13,309.76,311.12,6090.0,310.67,311.13,309.76,311.12,6090.0
2021-03-22 09:45:00,311.14,311.56,310.26,310.81,16926.0,311.14,311.56,310.26,310.81,16926.0
2021-03-22 09:50:00,311.25,311.3,310.5,310.99,6852.0,311.25,311.3,310.5,310.99,6852.0
2021-03-22 09:55:00,310.78,311.39,310.12,310.92,3448.0,310.78,311.39,310.12,310.92,3448.0
2021-03-22 10:00:00,311.1,311.63,310.74,311.63,3700.0,311.1,311.63,310.74,311.63,3700.0
2021-03-22 10:05:00,311.79,313.01,311.17,313.0,11675.0,311.79,313.01,311.17,313.0,11675.0
2021-03-22 10:10:00,313.03,313.17,311.68,312.42,9040.0,313.03,313.17,311.68,312.42,9040.0
2021-03-22 10:15:00,312.44,313.09,312.04,312.63,4154.0,312.44,313.09,312.04,312.63,4154.0
2021-03-22 10:20:00,312.75,313.2,312.57,312.57,2478.0,312.75,313.2,312.57,312.57,2478.0
2021-03-22 10:25:00,312.75,312.86,312.29,312.39,2640.0,312.75,312.86,312.29,312.39,2640.0
2021-03-22 10:30:00,312.4,313.28,312.36,313.05,6034.0,312.4,313.28,312.36,313.05,6034.0
2021-03-22 10:35:00,313.08,313.55,312.91,313.1,5230.0,313.08,313.55,312.91,313.1,5230.0
2021-03-22 10:40:00,313.25,313.49,312.73,313.21,5011.0,313.25,313.49,312.73,313.21,5011.0
2021-03-22 10:45:00,313.24,313.54,313.03,313.24,5587.0,313.24,313.54,313.03,313.24,5587.0
2021-03-22 10:50:00,313.21,313.69,312.91,313.69,5248.0,313.21,313.69,312.91,313.69,5248.0
2021-03-22 10:55:00,313.79,314.37,312.76,313.27,6925.0,313.79,314.37,312.76,313.27,6925.0
2021-03-22 11:00:00,313.24,313.24,312.26,313.0,6278.0,313.24,313.24,312.26,313.0,6278.0
2021-03-22 11:05:00,313.27,313.77,313.22,313.24,2427.0,313.27,313.77,313.22,313.24,2427.0
2021-03-22 11:10:00,313.35,313.52,312.7,312.71,2782.0,313.35,313.52,312.7,312.71,2782.0
2021-03-22 11:15:00,312.71,313.35,312.54,313.35,2272.0,312.71,313.35,312.54,313.35,2272.0
2021-03-22 11:20:00,313.23,313.9,313.23,313.9,3661.0,313.23,313.9,313.23,313.9,3661.0
2021-03-22 11:25:00,313.97,314.96,313.89,314.96,7938.0,313.97,314.96,313.89,314.96,7938.0
2021-03-22 11:30:00,314.83,314.92,314.16,314.38,5444.0,314.83,314.92,314.16,314.38,5444.0
2021-03-22 11:35:00,314.28,314.28,313.6,313.6,1620.0,314.28,314.28,313.6,313.6,1620.0
2021-03-22 11:40:00,313.66,314.1,313.59,313.95,4330.0,313.66,314.1,313.59,313.95,4330.0
2021-03-22 11:45:00,313.69,313.7,312.7,313.18,3252.0,313.69,313.7,312.7,313.18,3252.0
2021-03-22 11:50:00,313.27,313.5,313.27,313.35,5656.0,313.27,313.5,313.27,313.35,5656.0
2021-03-22 11:55:00,313.38,313.77,313.26,313.45,4746.0,313.38,313.77,313.26,313.45,4746.0
2021-03-22 12:00:00,313.61,313.92,313.5,313.5,2825.0,313.61,313.92,313.5,313.5,2825.0
2021-03-22 12:05:00,313.68,314.05,313.45,314.05,2507.0,313.68,314.05,313.45,314.05,2507.0
2021-03-22 12:10:00,314.05,314.05,313.87,313.87,3469.0,314.05,314.05,313.87,313.87,3469.0
2021-03-22 12:15:00,313.96,314.13,313.61,313.92,2300.0,313.96,314.13,313.61,313.92,2300.0
2021-03-22 12:20:00,314.06,314.25,313.81,313.89,2386.0,314.06,314.25,313.81,313.89,2386.0
2021-03-22 12:25:00,314.04,314.43,313.92,314.42,3000.0,314.04,314.43,313.92,314.42,3000.0
2021-03-22 12:30:00,314.5,314.55,314.11,314.12,2702.0,314.5,314.55,314.11,314.12,2702.0
2021-03-22 12:35:00,314.14,314.46,314.12,314.12,2500.0,314.14,314.46,314.12,314.12,2500.0
2021-03-22 12:40:00,314.11,315.15,314.07,315.14,3900.0,314.11,315.15,314.07,315.14,3900.0
2021-03-22 12:45:00,315.44,315.58,315.12,315.21,3565.0,315.44,315.58,315.12,315.21,3565.0
2021-03-22 12:50:00,315.21,316.4,315.04,315.77,18719.0,315.21,316.4,315.04,315.77,18719.0
2021-03-22 12:55:00,315.84,315.99,314.83,314.83,8150.0,315.84,315.99,314.83,314.83,8150.0
2021-03-22 13:00:00,314.99,315.18,314.53,314.84,2587.0,314.99,315.18,314.53,314.84,2587.0
2021-03-22 13:05:00,314.83,315.14,314.71,314.88,5067.0,314.83,315.14,314.71,314.88,5067.0
2021-03-22 13:10:00,315.03,315.18,314.7,314.7,2753.0,315.03,315.18,314.7,314.7,2753.0
2021-03-22 13:15:00,314.88,314.88,314.22,314.27,4051.0,314.88,314.88,314.22,314.27,4051.0
2021-03-22 13:20:00,314.24,314.48,314.2,314.45,2138.0,314.24,314.48,314.2,314.45,2138.0
2021-03-22 13:25:00,314.38,314.46,314.23,314.28,1800.0,314.38,314.46,314.23,314.28,1800.0
2021-03-22 13:30:00,314.38,314.56,314.12,314.39,4280.0,314.38,314.56,314.12,314.39,4280.0
2021-03-22 13:35:00,314.39,314.7,313.77,314.05,4793.0,314.39,314.7,313.77,314.05,4793.0
2021-03-22 13:40:00,314.27,314.65,314.27,314.52,2833.0,314.27,314.65,314.27,314.52,2833.0
2021-03-22 13:45:00,314.31,314.45,314.08,314.24,1400.0,314.31,314.45,314.08,314.24,1400.0
2021-03-22 13:50:00,314.25,314.73,314.24,314.63,3723.0,314.25,314.73,314.24,314.63,3723.0
2021-03-22 13:55:00,314.63,315.13,314.62,314.96,8823.0,314.63,315.13,314.62,314.96,8823.0
2021-03-22 14:00:00,314.96,315.47,314.54,314.73,2700.0,314.96,315.47,314.54,314.73,2700.0
2021-03-22 14:05:00,314.58,314.8,314.56,314.8,1200.0,314.58,314.8,314.56,314.8,1200.0
2021-03-22 14:10:00,314.74,315.06,314.6,314.6,2339.0,314.74,315.06,314.6,314.6,2339.0
2021-03-22 14:15:00,314.35,314.6,314.16,314.19,5670.0,314.35,314.6,314.16,314.19,5670.0
2021-03-22 14:20:00,313.95,314.32,313.95,314.31,6029.0,313.95,314.32,313.95,314.31,6029.0
2021-03-22 14:25:00,314.37,314.88,314.36,314.88,6022.0,314.37,314.88,314.36,314.88,6022.0
2021-03-22 14:30:00,315.18,316.52,315.17,316.52,16622.0,315.18,316.52,315.17,316.52,16622.0
2021-03-22 14:35:00,316.32,316.4,315.63,315.75,9138.0,316.32,316.4,315.63,315.75,9138.0
2021-03-22 14:40:00,315.65,315.67,315.03,315.03,3100.0,315.65,315.67,315.03,315.03,3100.0
2021-03-22 14:45:00,315.34,315.63,315.15,315.63,5151.0,315.34,315.63,315.15,315.63,5151.0
2021-03-22 14:50:00,315.63,315.88,315.16,315.37,2769.0,315.63,315.88,315.16,315.37,2769.0
2021-03-22 14:55:00,315.47,315.64,315.25,315.64,2139.0,315.47,315.64,315.25,315.64,2139.0
2021-03-22 15:00:00,315.57,315.9,315.24,315.69,5370.0,315.57,315.9,315.24,315.69,5370.0
2021-03-22 15:05:00,315.9,315.9,315.51,315.53,3916.0,315.9,315.9,315.51,315.53,3916.0
2021-03-22 15:10:00,315.71,315.71,315.01,315.18,3300.0,315.71,315.71,315.01,315.18,3300.0
2021-03-22 15:15:00,314.9,315.28,314.9,314.95,4822.0,314.9,315.28,314.9,314.95,4822.0
2021-03-22 15:20:00,315.16,315.44,314.89,315.31,8142.0,315.16,315.44,314.89,315.31,8142.0
2021-03-22 15:25:00,315.25,315.53,314.17,314.48,4691.0,315.25,315.53,314.17,314.48,4691.0
2021-03-22 15:30:00,314.3,314.62,314.17,314.28,4168.0,314.3,314.62,314.17,314.28,4168.0
2021-03-22 15:35:00,314.32,314.56,314.05,314.52,4007.0,314.32,314.56,314.05,314.52,4007.0
2021-03-22 15:40:00,314.52,314.84,314.17,314.84,10154.0,314.52,314.84,314.17,314.84,10154.0
2021-03-22 15:45:00,315.0,315.15,314.69,314.96,11913.0,315.0,315.15,314.69,314.96,11913.0
2021-03-22 15:50:00,314.58,314.91,313.49,314.0,21387.0,314.58,314.91,313.49,314.0,21387.0
2021-03-22 15:55:00,313.79,313.98,313.19,313.6,18196.0,313.79,313.98,313.19,313.6,18196.0
2021-03-23 09:30:00,314.22,314.96,313.65,314.03,9960.0,314.22,314.96,313.65,314.03,9960.0
2021-03-23 09:35:00,314.03,318.24,314.03,317.87,18247.0,314.03,318.24,314.03,317.87,18247.0
2021-03-23 09:40:00,317.52,318.57,317.08,318.4,9268.0,317.52,318.57,317.08,318.4,9268.0
2021-03-23 09:45:00,318.47,318.62,316.87,317.44,8826.0,318.47,318.62,316.87,317.44,8826.0
2021-03-23 09:50:00,317.66,318.44,317.35,317.85,17747.0,317.66,318.44,317.35,317.85,17747.0
2021-03-23 09:55:00,317.84,317.96,317.02,317.94,10329.0,317.84,317.96,317.02,317.94,10329.0
2021-03-23 10:00:00,317.75,319.39,317.15,318.82,11424.0,317.75,319.39,317.15,318.82,11424.0
2021-03-23 10:05:00,318.4,319.39,318.09,318.88,7745.0,318.4,319.39,318.09,318.88,7745.0
2021-03-23 10:10:00,318.82,319.88,318.81,319.82,8065.0,318.82,319.88,318.81,319.82,8065.0
2021-03-23 10:15:00,319.75,320.73,319.58,320.31,13383.0,319.75,320.73,319.58,320.31,13383.0
2021-03-23 10:20:00,320.09,320.09,318.32,318.83,9288.0,320.09,320.09,318.32,318.83,9288.0
2021-03-23 10:25:00,319.11,319.98,318.97,319.32,27292.0,319.11,319.98,318.97,319.32,27292.0
2021-03-23 10:30:00,319.44,319.45,317.21,317.43,12079.0,319.44,319.45,317.21,317.43,12079.0
2021-03-23 10:35:00,317.74,318.5,317.59,318.32,12411.0,317.74,318.5,317.59,318.32,12411.0
2021-03-23 10:40:00,318.35,318.79,317.61,318.67,8599.0,318.35,318.79,317.61,318.67,8599.0
2021-03-23 10:45:00,318.6,319.09,318.18,318.22,19912.0,318.6,319.09,318.18,318.22,19912.0
2021-03-23 10:50:00,318.0,318.73,317.74,318.38,3619.0,318.0,318.73,317.74,318.38,3619.0
2021-03-23 10:55:00,318.38,319.63,318.37,319.53,2300.0,318.38,319.63,318.37,319.53,2300.0
2021-03-23 11:00:00,319.71,319.98,319.07,319.26,6554.0,319.71,319.98,319.07,319.26,6554.0
2021-03-23 11:05:00,319.35,320.7,319.34,320.69,8521.0,319.35,320.7,319.34,320.69,8521.0
2021-03-23 11:10:00,320.81,321.3,320.48,321.16,10448.0,320.81,321.3,320.48,321.16,10448.0
2021-03-23 11:15:00,321.04,321.26,320.68,321.0,9687.0,321.04,321.26,320.68,321.0,9687.0
2021-03-23 11:20:00,321.0,321.05,320.31,320.66,9668.0,321.0,321.05,320.31,320.66,9668.0
2021-03-23 11:25:00,320.81,321.17,320.39,320.77,5500.0,320.81,321.17,320.39,320.77,5500.0
2021-03-23 11:30:00,320.76,321.16,320.08,320.09,5552.0,320.76,321.16,320.08,320.09,5552.0
2021-03-23 11:35:00,320.28,320.44,318.71,318.8,4121.0,320.28,320.44,318.71,318.8,4121.0
2021-03-23 11:40:00,318.75,318.99,318.33,318.65,6867.0,318.75,318.99,318.33,318.65,6867.0
2021-03-23 11:45:00,318.63,318.93,318.15,318.15,3288.0,318.63,318.93,318.15,318.15,3288.0
2021-03-23 11:50:00,318.08,318.27,317.58,318.09,3526.0,318.08,318.27,317.58,318.09,3526.0
2021-03-23 11:55:00,317.94,318.53,317.73,318.43,5991.0,317.94,318.53,317.73,318.43,5991.0
2021-03-23 12:00:00,318.63,319.36,318.56,319.13,5595.0,318.63,319.36,318.56,319.13,5595.0
2021-03-23 12:05:00,319.19,319.38,317.56,317.9,5796.0,319.19,319.38,317.56,317.9,5796.0
2021-03-23 12:10:00,317.87,317.88,317.22,317.22,4984.0,317.87,317.88,317.22,317.22,4984.0
2021-03-23 12:15:00,317.17,317.23,316.42,316.57,5485.0,317.17,317.23,316.42,316.57,5485.0
2021-03-23 12:20:00,316.86,316.95,316.23,316.82,4798.0,316.86,316.95,316.23,316.82,4798.0
2021-03-23 12:25:00,316.67,317.0,316.44,316.6,6630.0,316.67,317.0,316.44,316.6,6630.0
2021-03-23 12:30:00,316.71,317.14,316.71,316.9,3813.0,316.71,317.14,316.71,316.9,3813.0
2021-03-23 12:35:00,316.71,316.9,316.37,316.82,8070.0,316.71,316.9,316.37,316.82,8070.0
2021-03-23 12:40:00,316.74,316.74,315.88,316.34,15610.0,316.74,316.74,315.88,316.34,15610.0
2021-03-23 12:45:00,316.34,316.69,316.13,316.13,3700.0,316.34,316.69,316.13,316.13,3700.0
2021-03-23 12:50:00,315.94,316.21,315.7,316.21,3868.0,315.94,316.21,315.7,316.21,3868.0
2021-03-23 12:55:00,316.2,316.7,316.2,316.7,1100.0,316.2,316.7,316.2,316.7,1100.0
2021-03-23 13:00:00,317.13,317.28,316.84,317.16,4132.0,317.13,317.28,316.84,317.16,4132.0
2021-03-23 13:05:00,317.03,317.64,317.0,317.51,4299.0,317.03,317.64,317.0,317.51,4299.0
2021-03-23 13:10:00,317.74,318.4,317.74,318.35,7244.0,317.74,318.4,317.74,318.35,7244.0
2021-03-23 13:15:00,318.42,318.66,318.0,318.17,6769.0,318.42,318.66,318.0,318.17,6769.0
2021-03-23 13:20:00,318.14,318.16,317.81,318.06,3578.0,318.14,318.16,317.81,318.06,3578.0
2021-03-23 13:25:00,318.15,318.15,317.65,317.9,4884.0,318.15,318.15,317.65,317.9,4884.0
2021-03-23 13:30:00,317.72,317.72,317.23,317.24,4772.0,317.72,317.72,317.23,317.24,4772.0
2021-03-23 13:35:00,317.23,317.55,316.9,317.03,6715.0,317.23,317.55,316.9,317.03,6715.0
2021-03-23 13:40:00,317.06,317.06,315.94,315.97,5344.0,317.06,317.06,315.94,315.97,5344.0
2021-03-23 13:45:00,316.02,316.31,315.7,315.92,7019.0,316.02,316.31,315.7,315.92,7019.0
2021-03-23 13:50:00,315.8,316.08,315.45,315.46,6825.0,315.8,316.08,315.45,315.46,6825.0
2021-03-23 13:55:00,315.44,315.55,314.5,315.01,9321.0,315.44,315.55,314.5,315.01,9321.0
2021-03-23 14:00:00,314.81,315.47,314.71,315.39,3070.0,314.81,315.47,314.71,315.39,3070.0
2021-03-23 14:05:00,315.28,315.5,314.88,315.5,5316.0,315.28,315.5,314.88,315.5,5316.0
2021-03-23 14:10:00,315.5,315.5,314.86,314.86,6370.0,315.5,315.5,314.86,314.86,6370.0
2021-03-23 14:15:00,314.79,314.87,314.22,314.39,10046.0,314.79,314.87,314.22,314.39,10046.0
2021-03-23 14:20:00,314.41,315.5,314.29,315.5,11900.0,314.41,315.5,314.29,315.5,11900.0
2021-03-23 14:25:00,315.57,315.65,315.08,315.48,6839.0,315.57,315.65,315.08,315.48,6839.0
2021-03-23 14:30:00,315.51,316.37,315.5,315.8,4333.0,315.51,316.37,315.5,315.8,4333.0
2021-03-23 14:35:00,316.05,316.51,315.68,315.85,3880.0,316.05,316.51,315.68,315.85,3880.0
2021-03-23 14:40:00,315.9,315.92,315.2,315.61,4401.0,315.9,315.92,315.2,315.61,4401.0
2021-03-23 14:45:00,315.34,315.8,315.34,315.78,4042.0,315.34,315.8,315.34,315.78,4042.0
2021-03-23 14:50:00,315.62,315.62,314.59,314.89,11084.0,315.62,315.62,314.59,314.89,11084.0
2021-03-23 14:55:00,314.93,314.94,314.0,314.0,3813.0,314.93,314.94,314.0,314.0,3813.0
2021-03-23 15:00:00,314.0,314.72,313.6,314.72,5088.0,314.0,314.72,313.6,314.72,5088.0
2021-03-23 15:05:00,315.0,315.59,315.0,315.38,8281.0,315.0,315.59,315.0,315.38,8281.0
2021-03-23 15:10:00,315.44,315.45,314.5,314.52,8703.0,315.44,315.45,314.5,314.52,8703.0
2021-03-23 15:15:00,314.5,314.92,314.0,314.77,14556.0,314.5,314.92,314.0,314.77,14556.0
2021-03-23 15:20:00,314.87,314.87,313.52,313.52,5085.0,314.87,314.87,313.52,313.52,5085.0
2021-03-23 15:25:00,313.52,314.67,312.95,314.47,8869.0,313.52,314.67,312.95,314.47,8869.0
2021-03-23 15:30:00,314.38,314.79,313.89,314.19,9601.0,314.38,314.79,313.89,314.19,9601.0
2021-03-23 15:35:00,314.11,314.64,313.53,314.13,10964.0,314.11,314.64,313.53,314.13,10964.0
2021-03-23 15:40:00,314.12,314.82,313.93,314.48,17215.0,314.12,314.82,313.93,314.48,17215.0
2021-03-23 15:45:00,314.44,314.65,313.6,314.37,10984.0,314.44,314.65,313.6,314.37,10984.0
2021-03-23 15:50:00,314.14,314.14,312.9,313.21,19084.0,314.14,314.14,312.9,313.21,19084.0
2021-03-23 15:55:00,313.17,314.44,312.95,314.34,35770.0,313.17,314.44,312.95,314.34,35770.0
2021-03-24 09:30:00,316.08,319.7,316.08,319.49,21938.0,316.08,319.7,316.08,319.49,21938.0
2021-03-24 09:35:00,319.2,319.45,317.49,317.49,9362.0,319.2,319.45,317.49,317.49,9362.0
2021-03-24 09:40:00,317.16,317.16,315.75,316.71,6264.0,317.16,317.16,315.75,316.71,6264.0
2021-03-24 09:45:00,316.7,318.57,316.45,316.45,14235.0,316.7,318.57,316.45,316.45,14235.0
2021-03-24 09:50:00,316.73,317.3,316.09,316.5,2793.0,316.73,317.3,316.09,316.5,2793.0
2021-03-24 09:55:00,316.14,316.14,314.4,314.7,14793.0,316.14,316.14,314.4,314.7,14793.0
2021-03-24 10:00:00,314.8,315.4,314.01,314.44,7860.0,314.8,315.4,314.01,314.44,7860.0
2021-03-24 10:05:00,314.67,315.92,314.55,315.36,7091.0,314.67,315.92,314.55,315.36,7091.0
2021-03-24 10:10:00,315.46,315.85,314.59,315.05,5944.0,315.46,315.85,314.59,315.05,5944.0
2021-03-24 10:15:00,314.97,315.05,313.29,313.88,5025.0,314.97,315.05,313.29,313.88,5025.0
2021-03-24 10:20:00,314.02,314.59,313.99,314.09,3441.0,314.02,314.59,313.99,314.09,3441.0
2021-03-24 10:25:00,314.21,314.63,314.05,314.47,2700.0,314.21,314.63,314.05,314.47,2700.0
2021-03-24 10:30:00,313.97,314.82,313.8,314.67,4135.0,313.97,314.82,313.8,314.67,4135.0
2021-03-24 10:35:00,314.61,315.1,313.5,314.04,19171.0,314.61,315.1,313.5,314.04,19171.0
2021-03-24 10:40:00,313.84,314.6,313.53,314.14,7896.0,313.84,314.6,313.53,314.14,7896.0
2021-03-24 10:45:00,314.78,315.98,314.77,315.32,9337.0,314.78,315.98,314.77,315.32,9337.0
2021-03-24 10:50:00,315.32,316.0,314.95,315.72,4226.0,315.32,316.0,314.95,315.72,4226.0
2021-03-24 10:55:00,315.78,316.67,315.62,315.63,6816.0,315.78,316.67,315.62,315.63,6816.0
2021-03-24 11:00:00,315.91,316.74,315.89,316.43,8514.0,315.91,316.74,315.89,316.43,8514.0
2021-03-24 11:05:00,316.44,317.82,316.21,317.28,6634.0,316.44,317.82,316.21,317.28,6634.0
2021-03-24 11:10:00,317.25,317.25,316.51,316.6,2300.0,317.25,317.25,316.51,316.6,2300.0
2021-03-24 11:15:00,316.78,316.93,315.45,315.45,2096.0,316.78,316.93,315.45,315.45,2096.0
2021-03-24 11:20:00,315.57,315.98,315.1,315.97,2445.0,315.57,315.98,315.1,315.97,2445.0
2021-03-24 11:25:00,315.99,317.22,315.99,316.39,15683.0,315.99,317.22,315.99,316.39,15683.0
2021-03-24 11:30:00,316.61,316.61,315.63,316.17,3588.0,316.61,316.61,315.63,316.17,3588.0
2021-03-24 11:35:00,316.22,316.22,315.06,315.41,3110.0,316.22,316.22,315.06,315.41,3110.0
2021-03-24 11:40:00,315.2,315.59,314.93,315.56,2240.0,315.2,315.59,314.93,315.56,2240.0
2021-03-24 11:45:00,315.29,315.41,314.65,314.66,2018.0,315.29,315.41,314.65,314.66,2018.0
2021-03-24 11:50:00,314.81,314.81,313.87,313.92,3000.0,314.81,314.81,313.87,313.92,3000.0
2021-03-24 11:55:00,313.87,313.94,312.83,312.91,6191.0,313.87,313.94,312.83,312.91,6191.0
2021-03-24 12:00:00,312.98,313.13,311.49,312.03,11526.0,312.98,313.13,311.49,312.03,11526.0
2021-03-24 12:05:00,311.6,312.74,311.6,312.55,4438.0,311.6,312.74,311.6,312.55,4438.0
2021-03-24 12:10:00,312.53,313.24,312.5,312.91,3679.0,312.53,313.24,312.5,312.91,3679.0
2021-03-24 12:15:00,313.07,313.12,312.29,312.66,2600.0,313.07,313.12,312.29,312.66,2600.0
2021-03-24 12:20:00,312.66,312.94,312.28,312.9,1207.0,312.66,312.94,312.28,312.9,1207.0
2021-03-24 12:25:00,312.75,312.89,312.23,312.49,6531.0,312.75,312.89,312.23,312.49,6531.0
2021-03-24 12:30:00,312.49,312.69,312.01,312.34,14452.0,312.49,312.69,312.01,312.34,14452.0
2021-03-24 12:35:00,312.34,312.5,312.02,312.25,2900.0,312.34,312.5,312.02,312.25,2900.0
2021-03-24 12:40:00,312.03,312.52,312.02,312.52,1100.0,312.03,312.52,312.02,312.52,1100.0
2021-03-24 12:45:00,312.51,312.51,311.75,312.0,3179.0,312.51,312.51,311.75,312.0,3179.0
2021-03-24 12:50:00,311.81,311.86,311.09,311.34,6164.0,311.81,311.86,311.09,311.34,6164.0
2021-03-24 12:55:00,311.56,311.99,311.47,311.99,2500.0,311.56,311.99,311.47,311.99,2500.0
2021-03-24 13:00:00,311.84,311.84,310.8,310.98,4610.0,311.84,311.84,310.8,310.98,4610.0
2021-03-24 13:05:00,310.98,311.0,310.17,310.18,6531.0,310.98,311.0,310.17,310.18,6531.0
2021-03-24 13:10:00,310.12,310.4,309.51,309.69,7254.0,310.12,310.4,309.51,309.69,7254.0
2021-03-24 13:15:00,309.84,310.03,309.31,310.03,4777.0,309.84,310.03,309.31,310.03,4777.0
2021-03-24 13:20:00,310.34,310.78,310.08,310.59,5776.0,310.34,310.78,310.08,310.59,5776.0
2021-03-24 13:25:00,310.73,310.96,310.46,310.93,1800.0,310.73,310.96,310.46,310.93,1800.0
2021-03-24 13:30:00,310.84,311.4,310.65,311.27,5575.0,310.84,311.4,310.65,311.27,5575.0
2021-03-24 13:35:00,311.14,311.6,311.03,311.55,1102.0,311.14,311.6,311.03,311.55,1102.0
2021-03-24 13:40:00,311.56,311.76,311.31,311.31,2900.0,311.56,311.76,311.31,311.31,2900.0
2021-03-24 13:45:00,310.98,311.8,310.8,311.7,6307.0,310.98,311.8,310.8,311.7,6307.0
2021-03-24 13:50:00,312.85,312.95,312.12,312.13,3119.0,312.85,312.95,312.12,312.13,3119.0
2021-03-24 13:55:00,312.15,312.47,312.1,312.31,1400.0,312.15,312.47,312.1,312.31,1400.0
2021-03-24 14:00:00,312.13,312.13,311.02,311.16,4000.0,312.13,312.13,311.02,311.16,4000.0
2021-03-24 14:05:00,311.08,311.08,309.2,309.39,9425.0,311.08,311.08,309.2,309.39,9425.0
2021-03-24 14:10:00,309.52,309.84,309.08,309.37,7312.0,309.52,309.84,309.08,309.37,7312.0
2021-03-24 14:15:00,309.56,309.8,309.31,309.74,5050.0,309.56,309.8,309.31,309.74,5050.0
2021-03-24 14:20:00,309.79,310.11,309.72,309.87,5751.0,309.79,310.11,309.72,309.87,5751.0
2021-03-24 14:25:00,309.87,310.01,309.05,309.05,14632.0,309.87,310.01,309.05,309.05,14632.0
2021-03-24 14:30:00,309.02,309.17,308.52,309.09,9303.0,309.02,309.17,308.52,309.09,9303.0
2021-03-24 14:35:00,309.08,309.81,308.89,309.78,5050.0,309.08,309.81,308.89,309.78,5050.0
2021-03-24 14:40:00,309.78,309.85,308.26,308.36,6190.0,309.78,309.85,308.26,308.36,6190.0
2021-03-24 14:45:00,308.47,309.44,308.22,309.4,6700.0,308.47,309.44,308.22,309.4,6700.0
2021-03-24 14:50:00,309.33,309.58,308.13,308.32,4125.0,309.33,309.58,308.13,308.32,4125.0
2021-03-24 14:55:00,308.16,308.5,307.81,308.38,7269.0,308.16,308.5,307.81,308.38,7269.0
2021-03-24 15:00:00,307.97,308.11,307.21,307.69,10325.0,307.97,308.11,307.21,307.69,10325.0
2021-03-24 15:05:00,307.72,309.0,307.71,308.5,3848.0,307.72,309.0,307.71,308.5,3848.0
2021-03-24 15:10:00,308.88,308.89,308.17,308.55,4500.0,308.88,308.89,308.17,308.55,4500.0
2021-03-24 15:15:00,308.69,309.11,307.91,309.1,10080.0,308.69,309.11,307.91,309.1,10080.0
2021-03-24 15:20:00,309.1,309.18,308.33,308.58,7872.0,309.1,309.18,308.33,308.58,7872.0
2021-03-24 15:25:00,308.48,308.71,308.13,308.27,6152.0,308.48,308.71,308.13,308.27,6152.0
2021-03-24 15:30:00,308.17,308.45,307.21,307.21,6800.0,308.17,308.45,307.21,307.21,6800.0
2021-03-24 15:35:00,307.11,307.49,306.75,306.93,12101.0,307.11,307.49,306.75,306.93,12101.0
2021-03-24 15:40:00,306.95,307.37,306.82,306.82,6865.0,306.95,307.37,306.82,306.82,6865.0
2021-03-24 15:45:00,306.7,307.14,306.7,306.75,11048.0,306.7,307.14,306.7,306.75,11048.0
2021-03-24 15:50:00,306.87,307.35,306.68,307.24,19941.0,306.87,307.35,306.68,307.24,19941.0
2021-03-24 15:55:00,307.17,307.75,306.95,307.5,38101.0,307.17,307.75,306.95,307.5,38101.0
2021-03-25 09:30:00,303.56,303.56,298.84,298.84,50472.0,303.56,303.56,298.84,298.84,50472.0
2021-03-25 09:35:00,298.81,300.48,298.8,299.8,27678.0,298.81,300.48,298.8,299.8,27678.0
2021-03-25 09:40:00,300.3,302.69,299.99,302.69,13037.0,300.3,302.69,299.99,302.69,13037.0
2021-03-25 09:45:00,302.69,303.33,302.0,302.33,14427.0,302.69,303.33,302.0,302.33,14427.0
2021-03-25 09:50:00,302.5,302.74,300.55,302.38,8980.0,302.5,302.74,300.55,302.38,8980.0
2021-03-25 09:55:00,302.74,303.59,302.46,303.12,6766.0,302.74,303.59,302.46,303.12,6766.0
2021-03-25 10:00:00,302.87,305.15,302.86,305.15,16432.0,302.87,305.15,302.86,305.15,16432.0
2021-03-25 10:05:00,305.26,306.0,304.46,305.11,5495.0,305.26,306.0,304.46,305.11,5495.0
2021-03-25 10:10:00,305.53,306.01,305.31,305.74,10951.0,305.53,306.01,305.31,305.74,10951.0
2021-03-25 10:15:00,305.51,305.51,303.23,303.54,12681.0,305.51,305.51,303.23,303.54,12681.0
2021-03-25 10:20:00,303.61,305.08,303.54,304.07,20516.0,303.61,305.08,303.54,304.07,20516.0
2021-03-25 10:25:00,303.86,304.4,302.41,302.41,4919.0,303.86,304.4,302.41,302.41,4919.0
2021-03-25 10:30:00,302.09,302.78,301.55,301.55,10256.0,302.09,302.78,301.55,301.55,10256.0
2021-03-25 10:35:00,301.55,302.7,301.44,302.5,16473.0,301.55,302.7,301.44,302.5,16473.0
2021-03-25 10:40:00,302.36,302.94,301.96,302.42,20174.0,302.36,302.94,301.96,302.42,20174.0
2021-03-25 10:45:00,302.73,302.85,300.31,300.31,14787.0,302.73,302.85,300.31,300.31,14787.0
2021-03-25 10:50:00,300.59,300.59,298.8,298.81,11473.0,300.59,300.59,298.8,298.81,11473.0
2021-03-25 10:55:00,298.96,299.45,298.54,299.33,9470.0,298.96,299.45,298.54,299.33,9470.0
2021-03-25 11:00:00,299.22,300.13,298.9,299.14,8891.0,299.22,300.13,298.9,299.14,8891.0
2021-03-25 11:05:00,299.0,300.08,298.61,299.03,6419.0,299.0,300.08,298.61,299.03,6419.0
2021-03-25 11:10:00,299.06,299.81,299.0,299.4,6026.0,299.06,299.81,299.0,299.4,6026.0
2021-03-25 11:15:00,299.31,300.3,299.09,299.74,10938.0,299.31,300.3,299.09,299.74,10938.0
2021-03-25 11:20:00,299.75,300.79,299.57,299.6,11157.0,299.75,300.79,299.57,299.6,11157.0
2021-03-25 11:25:00,299.6,300.71,298.89,300.2,12776.0,299.6,300.71,298.89,300.2,12776.0
2021-03-25 11:30:00,300.17,301.15,300.17,300.87,13650.0,300.17,301.15,300.17,300.87,13650.0
2021-03-25 11:35:00,300.87,301.11,300.6,300.65,6257.0,300.87,301.11,300.6,300.65,6257.0
2021-03-25 11:40:00,300.63,300.72,299.73,299.75,7338.0,300.63,300.72,299.73,299.75,7338.0
2021-03-25 11:45:00,299.82,300.12,299.12,299.62,6016.0,299.82,300.12,299.12,299.62,6016.0
2021-03-25 11:50:00,299.72,300.14,299.52,299.97,5761.0,299.72,300.14,299.52,299.97,5761.0
2021-03-25 11:55:00,299.8,301.61,299.35,301.45,5231.0,299.8,301.61,299.35,301.45,5231.0
2021-03-25 12:00:00,301.46,302.55,301.46,302.53,12018.0,301.46,302.55,301.46,302.53,12018.0
2021-03-25 12:05:00,302.37,302.37,301.62,301.93,6915.0,302.37,302.37,301.62,301.93,6915.0
2021-03-25 12:10:00,301.92,302.23,301.53,301.53,2651.0,301.92,302.23,301.53,301.53,2651.0
2021-03-25 12:15:00,301.77,303.76,301.77,303.54,4753.0,301.77,303.76,301.77,303.54,4753.0
2021-03-25 12:20:00,303.54,303.75,302.63,303.04,24289.0,303.54,303.75,302.63,303.04,24289.0
2021-03-25 12:25:00,303.35,303.55,302.71,302.83,33090.0,303.35,303.55,302.71,302.83,33090.0
2021-03-25 12:30:00,302.95,303.82,302.55,303.5,12444.0,302.95,303.82,302.55,303.5,12444.0
2021-03-25 12:35:00,303.5,303.78,302.98,303.74,9054.0,303.5,303.78,302.98,303.74,9054.0
2021-03-25 12:40:00,303.84,304.79,303.78,304.54,5420.0,303.84,304.79,303.78,304.54,5420.0
2021-03-25 12:45:00,304.59,304.63,303.88,303.88,10173.0,304.59,304.63,303.88,303.88,10173.0
2021-03-25 12:50:00,303.89,304.04,303.43,303.79,3389.0,303.89,304.04,303.43,303.79,3389.0
2021-03-25 12:55:00,303.99,304.14,303.38,303.38,5322.0,303.99,304.14,303.38,303.38,5322.0
2021-03-25 13:00:00,303.38,303.39,302.65,303.02,7116.0,303.38,303.39,302.65,303.02,7116.0
2021-03-25 13:05:00,303.13,303.61,302.72,303.12,7547.0,303.13,303.61,302.72,303.12,7547.0
2021-03-25 13:10:00,303.27,303.5,302.62,303.5,8528.0,303.27,303.5,302.62,303.5,8528.0
2021-03-25 13:15:00,303.63,303.9,303.04,303.04,10924.0,303.63,303.9,303.04,303.04,10924.0
2021-03-25 13:20:00,303.26,303.43,302.88,303.43,9904.0,303.26,303.43,302.88,303.43,9904.0
2021-03-25 13:25:00,303.24,303.5,302.76,302.82,7806.0,303.24,303.5,302.76,302.82,7806.0
2021-03-25 13:30:00,302.69,303.3,302.59,302.69,7288.0,302.69,303.3,302.59,302.69,7288.0
2021-03-25 13:35:00,302.5,302.51,301.74,302.11,6316.0,302.5,302.51,301.74,302.11,6316.0
2021-03-25 13:40:00,302.18,303.07,302.09,302.61,6046.0,302.18,303.07,302.09,302.61,6046.0
2021-03-25 13:45:00,302.46,302.79,301.8,301.8,2499.0,302.46,302.79,301.8,301.8,2499.0
2021-03-25 13:50:00,301.96,302.15,301.68,301.89,4010.0,301.96,302.15,301.68,301.89,4010.0
2021-03-25 13:55:00,302.16,302.16,301.16,301.16,4014.0,302.16,302.16,301.16,301.16,4014.0
2021-03-25 14:00:00,301.16,301.16,300.56,300.72,5688.0,301.16,301.16,300.56,300.72,5688.0
2021-03-25 14:05:00,300.56,301.11,300.41,300.6,3583.0,300.56,301.11,300.41,300.6,3583.0
2021-03-25 14:10:00,300.35,300.83,300.22,300.81,6551.0,300.35,300.83,300.22,300.81,6551.0
2021-03-25 14:15:00,300.93,301.56,300.52,301.38,6938.0,300.93,301.56,300.52,301.38,6938.0
2021-03-25 14:20:00,301.5,301.51,300.89,301.2,4250.0,301.5,301.51,300.89,301.2,4250.0
2021-03-25 14:25:00,301.12,301.13,300.5,300.51,7236.0,301.12,301.13,300.5,300.51,7236.0
2021-03-25 14:30:00,300.66,301.11,300.46,300.92,2919.0,300.66,301.11,300.46,300.92,2919.0
2021-03-25 14:35:00,301.02,302.02,300.99,301.99,16964.0,301.02,302.02,300.99,301.99,16964.0
2021-03-25 14:40:00,302.24,302.53,301.78,302.5,39855.0,302.24,302.53,301.78,302.5,39855.0
2021-03-25 14:45:00,302.73,304.12,302.5,304.12,13567.0,302.73,304.12,302.5,304.12,13567.0
2021-03-25 14:50:00,304.16,305.29,304.03,305.26,15367.0,304.16,305.29,304.03,305.26,15367.0
2021-03-25 14:55:00,305.5,306.34,305.36,306.18,13217.0,305.5,306.34,305.36,306.18,13217.0
2021-03-25 15:00:00,306.29,306.55,306.03,306.3,8661.0,306.29,306.55,306.03,306.3,8661.0
2021-03-25 15:05:00,306.4,306.54,305.5,305.97,5490.0,306.4,306.54,305.5,305.97,5490.0
2021-03-25 15:10:00,305.98,306.4,305.26,305.26,7874.0,305.98,306.4,305.26,305.26,7874.0
2021-03-25 15:15:00,305.5,306.25,305.31,305.88,4175.0,305.5,306.25,305.31,305.88,4175.0
2021-03-25 15:20:00,305.88,306.36,305.65,305.88,6955.0,305.88,306.36,305.65,305.88,6955.0
2021-03-25 15:25:00,305.89,306.23,305.82,306.09,2660.0,305.89,306.23,305.82,306.09,2660.0
2021-03-25 15:30:00,306.24,306.97,306.15,306.76,9595.0,306.24,306.97,306.15,306.76,9595.0
2021-03-25 15:35:00,306.64,306.85,306.15,306.55,7102.0,306.64,306.85,306.15,306.55,7102.0
2021-03-25 15:40:00,306.7,307.15,306.41,306.42,8217.0,306.7,307.15,306.41,306.42,8217.0
2021-03-25 15:45:00,306.5,307.13,306.07,307.04,12329.0,306.5,307.13,306.07,307.04,12329.0
2021-03-25 15:50:00,307.21,307.85,306.79,307.35,22733.0,307.21,307.85,306.79,307.35,22733.0
2021-03-25 15:55:00,307.13,307.16,305.91,305.93,30884.0,307.13,307.16,305.91,305.93,30884.0
2021-03-26 09:30:00,302.61,308.19,302.48,308.19,27631.0,302.61,308.19,302.48,308.19,27631.0
2021-03-26 09:35:00,308.18,309.5,307.1,309.5,10531.0,308.18,309.5,307.1,309.5,10531.0
2021-03-26 09:40:00,309.5,311.52,308.43,308.8,16849.0,309.5,311.52,308.43,308.8,16849.0
2021-03-26 09:45:00,308.97,309.83,308.36,309.82,39353.0,308.97,309.83,308.36,309.82,39353.0
2021-03-26 09:50:00,309.63,310.87,308.84,310.37,34519.0,309.63,310.87,308.84,310.37,34519.0
2021-03-26 09:55:00,310.64,312.15,310.32,311.15,23032.0,310.64,312.15,310.32,311.15,23032.0
2021-03-26 10:00:00,311.6,312.09,311.0,311.94,12892.0,311.6,312.09,311.0,311.94,12892.0
2021-03-26 10:05:00,311.87,312.38,310.53,310.62,17086.0,311.87,312.38,310.53,310.62,17086.0
2021-03-26 10:10:00,310.47,311.27,309.9,311.18,11668.0,310.47,311.27,309.9,311.18,11668.0
2021-03-26 10:15:00,310.97,310.97,310.1,310.48,4591.0,310.97,310.97,310.1,310.48,4591.0
2021-03-26 10:20:00,310.48,310.81,309.16,309.41,10915.0,310.48,310.81,309.16,309.41,10915.0
2021-03-26 10:25:00,309.47,310.03,308.9,309.89,12472.0,309.47,310.03,308.9,309.89,12472.0
2021-03-26 10:30:00,309.85,310.34,309.84,310.26,10832.0,309.85,310.34,309.84,310.26,10832.0
2021-03-26 10:35:00,310.3,311.5,310.02,311.25,8915.0,310.3,311.5,310.02,311.25,8915.0
2021-03-26 10:40:00,311.55,311.61,310.85,311.3,6085.0,311.55,311.61,310.85,311.3,6085.0
2021-03-26 10:45:00,311.31,311.32,310.38,310.91,7495.0,311.31,311.32,310.38,310.91,7495.0
2021-03-26 10:50:00,310.61,310.86,309.74,310.1,4113.0,310.61,310.86,309.74,310.1,4113.0
2021-03-26 10:55:00,310.1,310.1,308.36,308.71,9096.0,310.1,310.1,308.36,308.71,9096.0
2021-03-26 11:00:00,308.65,308.65,307.72,308.56,5045.0,308.65,308.65,307.72,308.56,5045.0
2021-03-26 11:05:00,308.29,308.99,308.29,308.76,5103.0,308.29,308.99,308.29,308.76,5103.0
2021-03-26 11:10:00,308.71,308.71,307.22,307.5,10074.0,308.71,308.71,307.22,307.5,10074.0
2021-03-26 11:15:00,307.28,308.19,307.28,308.19,3744.0,307.28,308.19,307.28,308.19,3744.0
2021-03-26 11:20:00,308.2,308.29,306.83,306.83,7277.0,308.2,308.29,306.83,306.83,7277.0
2021-03-26 11:25:00,306.9,307.37,306.75,307.14,2728.0,306.9,307.37,306.75,307.14,2728.0
2021-03-26 11:30:00,307.02,308.23,306.53,308.01,11012.0,307.02,308.23,306.53,308.01,11012.0
2021-03-26 11:35:00,308.06,308.97,307.87,308.7,8107.0,308.06,308.97,307.87,308.7,8107.0
2021-03-26 11:40:00,308.89,309.47,308.81,309.47,7822.0,308.89,309.47,308.81,309.47,7822.0
2021-03-26 11:45:00,309.99,310.13,309.33,309.33,3122.0,309.99,310.13,309.33,309.33,3122.0
2021-03-26 11:50:00,309.48,309.7,308.75,308.75,6175.0,309.48,309.7,308.75,308.75,6175.0
2021-03-26 11:55:00,308.84,309.01,308.03,308.75,2628.0,308.84,309.01,308.03,308.75,2628.0
2021-03-26 12:00:00,308.88,309.03,308.32,308.48,2401.0,308.88,309.03,308.32,308.48,2401.0
2021-03-26 12:05:00,308.56,309.21,308.36,308.88,4712.0,308.56,309.21,308.36,308.88,4712.0
2021-03-26 12:10:00,309.07,309.46,309.07,309.45,1546.0,309.07,309.46,309.07,309.45,1546.0
2021-03-26 12:15:00,309.34,309.34,308.36,308.9,2895.0,309.34,309.34,308.36,308.9,2895.0
2021-03-26 12:20:00,308.99,309.25,308.86,308.96,2492.0,308.99,309.25,308.86,308.96,2492.0
2021-03-26 12:25:00,309.16,309.18,308.97,308.98,1556.0,309.16,309.18,308.97,308.98,1556.0
2021-03-26 12:30:00,308.92,308.99,308.64,308.84,3415.0,308.92,308.99,308.64,308.84,3415.0
2021-03-26 12:35:00,309.08,309.22,309.08,309.15,654.0,309.08,309.22,309.08,309.15,654.0
2021-03-26 12:40:00,309.15,309.57,309.14,309.57,4708.0,309.15,309.57,309.14,309.57,4708.0
2021-03-26 12:45:00,309.69,310.18,309.57,310.18,3984.0,309.69,310.18,309.57,310.18,3984.0
2021-03-26 12:50:00,310.39,310.87,310.17,310.74,5485.0,310.39,310.87,310.17,310.74,5485.0
2021-03-26 12:55:00,310.85,311.0,310.3,310.3,15292.0,310.85,311.0,310.3,310.3,15292.0
2021-03-26 13:00:00,310.23,310.44,309.8,310.09,8879.0,310.23,310.44,309.8,310.09,8879.0
2021-03-26 13:05:00,310.13,310.83,310.13,310.83,2703.0,310.13,310.83,310.13,310.83,2703.0
2021-03-26 13:10:00,310.75,310.98,310.6,310.68,7335.0,310.75,310.98,310.6,310.68,7335.0
2021-03-26 13:15:00,310.59,310.75,310.38,310.48,1043.0,310.59,310.75,310.38,310.48,1043.0
2021-03-26 13:20:00,310.38,311.05,310.37,310.5,2971.0,310.38,311.05,310.37,310.5,2971.0
2021-03-26 13:25:00,310.27,310.56,310.15,310.43,2742.0,310.27,310.56,310.15,310.43,2742.0
2021-03-26 13:30:00,310.73,310.79,310.51,310.77,1269.0,310.73,310.79,310.51,310.77,1269.0
2021-03-26 13:35:00,310.63,310.67,310.36,310.63,2565.0,310.63,310.67,310.36,310.63,2565.0
2021-03-26 13:40:00,310.55,310.58,309.35,309.44,6309.0,310.55,310.58,309.35,309.44,6309.0
2021-03-26 13:45:00,309.41,309.52,308.82,308.82,5280.0,309.41,309.52,308.82,308.82,5280.0
2021-03-26 13:50:00,308.9,309.2,308.64,309.1,14052.0,308.9,309.2,308.64,309.1,14052.0
2021-03-26 13:55:00,309.2,309.2,307.73,308.13,6803.0,309.2,309.2,307.73,308.13,6803.0
2021-03-26 14:00:00,308.11,308.27,307.34,307.76,4907.0,308.11,308.27,307.34,307.76,4907.0
2021-03-26 14:05:00,307.87,307.87,307.02,307.28,4241.0,307.87,307.87,307.02,307.28,4241.0
2021-03-26 14:10:00,307.18,307.18,306.08,306.53,6456.0,307.18,307.18,306.08,306.53,6456.0
2021-03-26 14:15:00,306.55,306.7,306.12,306.32,3436.0,306.55,306.7,306.12,306.32,3436.0
2021-03-26 14:20:00,306.35,306.8,306.21,306.63,3878.0,306.35,306.8,306.21,306.63,3878.0
2021-03-26 14:25:00,306.65,306.71,306.2,306.66,1800.0,306.65,306.71,306.2,306.66,1800.0
2021-03-26 14:30:00,306.69,307.24,306.55,306.77,4638.0,306.69,307.24,306.55,306.77,4638.0
2021-03-26 14:35:00,307.15,307.5,306.72,307.5,3384.0,307.15,307.5,306.72,307.5,3384.0
2021-03-26 14:40:00,307.36,307.36,306.81,306.81,990.0,307.36,307.36,306.81,306.81,990.0
2021-03-26 14:45:00,306.94,306.94,305.56,305.56,5022.0,306.94,306.94,305.56,305.56,5022.0
2021-03-26 14:50:00,305.48,308.36,305.2,308.24,17911.0,305.48,308.36,305.2,308.24,17911.0
2021-03-26 14:55:00,308.21,309.27,307.97,309.27,6923.0,308.21,309.27,307.97,309.27,6923.0
2021-03-26 15:00:00,309.15,309.38,308.91,309.06,4082.0,309.15,309.38,308.91,309.06,4082.0
2021-03-26 15:05:00,309.04,309.23,308.32,308.32,4228.0,309.04,309.23,308.32,308.32,4228.0
2021-03-26 15:10:00,308.31,309.33,308.17,309.31,2752.0,308.31,309.33,308.17,309.31,2752.0
2021-03-26 15:15:00,309.29,310.34,309.26,310.34,9494.0,309.29,310.34,309.26,310.34,9494.0
2021-03-26 15:20:00,310.48,311.0,310.43,310.52,8117.0,310.48,311.0,310.43,310.52,8117.0
2021-03-26 15:25:00,310.61,311.14,310.38,311.11,5481.0,310.61,311.14,310.38,311.11,5481.0
2021-03-26 15:30:00,311.19,311.46,311.07,311.27,8163.0,311.19,311.46,311.07,311.27,8163.0
2021-03-26 15:35:00,311.18,311.65,310.89,311.65,6989.0,311.18,311.65,310.89,311.65,6989.0
2021-03-26 15:40:00,311.7,311.87,311.31,311.7,12218.0,311.7,311.87,311.31,311.7,12218.0
2021-03-26 15:45:00,311.74,312.46,311.51,312.36,18314.0,311.74,312.46,311.51,312.36,18314.0
2021-03-26 15:50:00,312.28,312.8,311.86,312.77,18762.0,312.28,312.8,311.86,312.77,18762.0
2021-03-26 15:55:00,312.78,314.15,312.67,314.15,51843.0,312.78,314.15,312.67,314.15,51843.0
2021-03-29 09:30:00,317.46,319.21,316.25,319.2,43396.0,317.46,319.21,316.25,319.2,43396.0
2021-03-29 09:35:00,318.84,319.8,318.14,319.42,18793.0,318.84,319.8,318.14,319.42,18793.0
2021-03-29 09:40:00,319.36,319.49,316.07,316.78,26286.0,319.36,319.49,316.07,316.78,26286.0
2021-03-29 09:45:00,316.6,316.66,314.58,315.64,18349.0,316.6,316.66,314.58,315.64,18349.0
2021-03-29 09:50:00,316.06,317.42,315.43,315.46,23789.0,316.06,317.42,315.43,315.46,23789.0
2021-03-29 09:55:00,315.43,315.93,313.38,313.5,14673.0,315.43,315.93,313.38,313.5,14673.0
2021-03-29 10:00:00,313.31,314.4,312.32,314.03,14381.0,313.31,314.4,312.32,314.03,14381.0
2021-03-29 10:05:00,313.83,314.02,312.5,312.63,13358.0,313.83,314.02,312.5,312.63,13358.0
2021-03-29 10:10:00,312.83,312.83,311.53,312.75,11210.0,312.83,312.83,311.53,312.75,11210.0
2021-03-29 10:15:00,312.44,312.87,311.78,312.55,6804.0,312.44,312.87,311.78,312.55,6804.0
2021-03-29 10:20:00,312.53,313.83,312.48,313.47,9632.0,312.53,313.83,312.48,313.47,9632.0
2021-03-29 10:25:00,313.61,313.76,312.63,312.7,7907.0,313.61,313.76,312.63,312.7,7907.0
2021-03-29 10:30:00,312.56,313.5,312.51,312.9,7637.0,312.56,313.5,312.51,312.9,7637.0
2021-03-29 10:35:00,312.73,314.31,312.49,313.78,7076.0,312.73,314.31,312.49,313.78,7076.0
2021-03-29 10:40:00,313.62,313.76,313.05,313.4,4616.0,313.62,313.76,313.05,313.4,4616.0
2021-03-29 10:45:00,313.62,313.62,312.69,313.05,8380.0,313.62,313.62,312.69,313.05,8380.0
2021-03-29 10:50:00,312.81,312.89,311.02,311.66,8381.0,312.81,312.89,311.02,311.66,8381.0
2021-03-29 10:55:00,311.75,312.8,311.5,312.8,5405.0,311.75,312.8,311.5,312.8,5405.0
2021-03-29 11:00:00,312.89,312.93,311.37,311.37,8717.0,312.89,312.93,311.37,311.37,8717.0
2021-03-29 11:05:00,311.69,312.26,311.24,312.06,17754.0,311.69,312.26,311.24,312.06,17754.0
2021-03-29 11:10:00,311.88,312.96,311.64,312.96,17074.0,311.88,312.96,311.64,312.96,17074.0
2021-03-29 11:15:00,312.84,313.76,312.61,312.61,12624.0,312.84,313.76,312.61,312.61,12624.0
2021-03-29 11:20:00,312.78,313.71,312.32,313.39,4900.0,312.78,313.71,312.32,313.39,4900.0
2021-03-29 11:25:00,313.95,314.41,313.62,313.85,5954.0,313.95,314.41,313.62,313.85,5954.0
2021-03-29 11:30:00,313.95,313.96,313.32,313.49,5260.0,313.95,313.96,313.32,313.49,5260.0
2021-03-29 11:35:00,313.67,314.04,313.43,313.78,3916.0,313.67,314.04,313.43,313.78,3916.0
2021-03-29 11:40:00,313.75,313.85,313.37,313.59,5200.0,313.75,313.85,313.37,313.59,5200.0
2021-03-29 11:45:00,313.69,313.85,312.37,312.37,4481.0,313.69,313.85,312.37,312.37,4481.0
2021-03-29 11:50:00,312.29,313.79,312.12,313.79,7011.0,312.29,313.79,312.12,313.79,7011.0
2021-03-29 11:55:00,313.55,313.55,312.2,312.48,2887.0,313.55,313.55,312.2,312.48,2887.0
2021-03-29 12:00:00,312.66,312.93,312.35,312.35,7697.0,312.66,312.93,312.35,312.35,7697.0
2021-03-29 12:05:00,312.26,312.52,310.81,311.09,11536.0,312.26,312.52,310.81,311.09,11536.0
2021-03-29 12:10:00,311.26,311.43,310.77,311.25,4122.0,311.26,311.43,310.77,311.25,4122.0
2021-03-29 12:15:00,311.24,311.61,310.5,310.69,6840.0,311.24,311.61,310.5,310.69,6840.0
2021-03-29 12:20:00,310.72,311.06,310.39,310.55,4100.0,310.72,311.06,310.39,310.55,4100.0
2021-03-29 12:25:00,310.65,311.37,310.25,311.37,4137.0,310.65,311.37,310.25,311.37,4137.0
2021-03-29 12:30:00,311.25,311.38,310.77,311.1,4821.0,311.25,311.38,310.77,311.1,4821.0
2021-03-29 12:35:00,311.16,311.94,310.99,311.5,7256.0,311.16,311.94,310.99,311.5,7256.0
2021-03-29 12:40:00,311.74,312.84,311.4,312.21,5264.0,311.74,312.84,311.4,312.21,5264.0
2021-03-29 12:45:00,312.19,312.61,312.11,312.44,7456.0,312.19,312.61,312.11,312.44,7456.0
2021-03-29 12:50:00,312.35,314.0,312.09,314.0,20673.0,312.35,314.0,312.09,314.0,20673.0
2021-03-29 12:55:00,314.03,314.32,313.42,313.92,10002.0,314.03,314.32,313.42,313.92,10002.0
2021-03-29 13:00:00,314.0,314.41,313.56,313.85,9048.0,314.0,314.41,313.56,313.85,9048.0
2021-03-29 13:05:00,313.82,314.27,313.62,313.71,6814.0,313.82,314.27,313.62,313.71,6814.0
2021-03-29 13:10:00,314.01,314.2,313.34,313.4,5612.0,314.01,314.2,313.34,313.4,5612.0
2021-03-29 13:15:00,313.4,314.3,313.0,314.1,9517.0,313.4,314.3,313.0,314.1,9517.0
2021-03-29 13:20:00,314.21,314.38,314.03,314.3,14603.0,314.21,314.38,314.03,314.3,14603.0
2021-03-29 13:25:00,314.33,314.44,313.78,314.3,23309.0,314.33,314.44,313.78,314.3,23309.0
2021-03-29 13:30:00,314.47,315.08,314.1,315.08,23369.0,314.47,315.08,314.1,315.08,23369.0
2021-03-29 13:35:00,315.23,315.28,314.35,314.91,10504.0,315.23,315.28,314.35,314.91,10504.0
2021-03-29 13:40:00,314.92,314.92,314.3,314.49,6893.0,314.92,314.92,314.3,314.49,6893.0
2021-03-29 13:45:00,314.71,315.51,314.25,314.57,9361.0,314.71,315.51,314.25,314.57,9361.0
2021-03-29 13:50:00,314.64,314.69,313.23,313.23,3602.0,314.64,314.69,313.23,313.23,3602.0
2021-03-29 13:55:00,313.2,313.57,312.69,312.69,6623.0,313.2,313.57,312.69,312.69,6623.0
2021-03-29 14:00:00,312.69,313.26,312.18,312.42,7704.0,312.69,313.26,312.18,312.42,7704.0
2021-03-29 14:05:00,312.38,312.88,312.35,312.78,6430.0,312.38,312.88,312.35,312.78,6430.0
2021-03-29 14:10:00,312.63,313.25,312.4,313.09,4846.0,312.63,313.25,312.4,313.09,4846.0
2021-03-29 14:15:00,313.3,313.75,313.01,313.34,5128.0,313.3,313.75,313.01,313.34,5128.0
2021-03-29 14:20:00,313.42,313.96,313.3,313.74,5695.0,313.42,313.96,313.3,313.74,5695.0
2021-03-29 14:25:00,313.69,314.58,313.43,314.55,3145.0,313.69,314.58,313.43,314.55,3145.0
2021-03-29 14:30:00,314.23,314.7,313.24,313.36,6518.0,314.23,314.7,313.24,313.36,6518.0
2021-03-29 14:35:00,313.24,313.85,313.1,313.74,5426.0,313.24,313.85,313.1,313.74,5426.0
2021-03-29 14:40:00,313.73,314.02,313.43,313.92,8460.0,313.73,314.02,313.43,313.92,8460.0
2021-03-29 14:45:00,313.73,314.88,313.73,314.25,4988.0,313.73,314.88,313.73,314.25,4988.0
2021-03-29 14:50:00,313.95,314.59,313.92,314.35,4560.0,313.95,314.59,313.92,314.35,4560.0
2021-03-29 14:55:00,314.33,314.57,313.81,314.3,7113.0,314.33,314.57,313.81,314.3,7113.0
2021-03-29 15:00:00,314.64,315.48,314.48,315.1,6544.0,314.64,315.48,314.48,315.1,6544.0
2021-03-29 15:05:00,315.16,315.29,314.85,315.15,3758.0,315.16,315.29,314.85,315.15,3758.0
2021-03-29 15:10:00,315.07,315.97,314.95,315.48,12611.0,315.07,315.97,314.95,315.48,12611.0
2021-03-29 15:15:00,315.57,316.23,315.48,315.82,10075.0,315.57,316.23,315.48,315.82,10075.0
2021-03-29 15:20:00,315.86,316.5,315.73,316.5,11205.0,315.86,316.5,315.73,316.5,11205.0
2021-03-29 15:25:00,316.37,316.54,315.99,316.15,9002.0,316.37,316.54,315.99,316.15,9002.0
2021-03-29 15:30:00,316.2,316.58,316.05,316.18,14160.0,316.2,316.58,316.05,316.18,14160.0
2021-03-29 15:35:00,316.24,316.83,316.24,316.79,10605.0,316.24,316.83,316.24,316.79,10605.0
2021-03-29 15:40:00,316.79,317.41,316.7,316.7,23897.0,316.79,317.41,316.7,316.7,23897.0
2021-03-29 15:45:00,316.72,317.44,316.52,317.04,20416.0,316.72,317.44,316.52,317.04,20416.0
2021-03-29 15:50:00,317.03,317.24,316.42,316.89,35407.0,317.03,317.24,316.42,316.89,35407.0
2021-03-29 15:55:00,316.87,316.94,315.86,316.16,50472.0,316.87,316.94,315.86,316.16,50472.0
2021-03-30 09:30:00,314.52,315.14,311.44,312.78,39212.0,314.52,315.14,311.44,312.78,39212.0
2021-03-30 09:35:00,312.69,314.24,312.01,313.47,15571.0,312.69,314.24,312.01,313.47,15571.0
2021-03-30 09:40:00,313.22,315.67,313.22,314.05,23445.0,313.22,315.67,313.22,314.05,23445.0
2021-03-30 09:45:00,314.04,316.17,313.99,315.91,17974.0,314.04,316.17,313.99,315.91,17974.0
2021-03-30 09:50:00,316.07,317.78,315.21,317.62,16770.0,316.07,317.78,315.21,317.62,16770.0
2021-03-30 09:55:00,317.18,317.83,315.92,317.3,16953.0,317.18,317.83,315.92,317.3,16953.0
2021-03-30 10:00:00,316.49,316.62,313.73,315.39,18970.0,316.49,316.62,313.73,315.39,18970.0
2021-03-30 10:05:00,315.66,315.66,314.73,315.0,7102.0,315.66,315.66,314.73,315.0,7102.0
2021-03-30 10:10:00,315.16,316.95,315.16,315.99,8395.0,315.16,316.95,315.16,315.99,8395.0
2021-03-30 10:15:00,316.24,316.25,314.85,315.5,7529.0,316.24,316.25,314.85,315.5,7529.0
2021-03-30 10:20:00,315.07,316.77,315.07,316.73,22493.0,315.07,316.77,315.07,316.73,22493.0
2021-03-30 10:25:00,316.36,318.41,316.31,318.41,13542.0,316.36,318.41,316.31,318.41,13542.0
2021-03-30 10:30:00,318.14,318.51,316.54,317.57,32645.0,318.14,318.51,316.54,317.57,32645.0
2021-03-30 10:35:00,317.08,317.96,317.04,317.93,7899.0,317.08,317.96,317.04,317.93,7899.0
2021-03-30 10:40:00,317.43,318.66,317.38,318.46,10985.0,317.43,318.66,317.38,318.46,10985.0
2021-03-30 10:45:00,318.7,319.3,318.16,318.84,19653.0,318.7,319.3,318.16,318.84,19653.0
2021-03-30 10:50:00,318.83,319.6,318.33,318.97,14287.0,318.83,319.6,318.33,318.97,14287.0
2021-03-30 10:55:00,318.94,319.28,318.54,319.28,14628.0,318.94,319.28,318.54,319.28,14628.0
2021-03-30 11:00:00,319.08,319.49,318.66,318.66,12979.0,319.08,319.49,318.66,318.66,12979.0
2021-03-30 11:05:00,319.18,319.19,318.46,318.98,15871.0,319.18,319.19,318.46,318.98,15871.0
2021-03-30 11:10:00,318.92,319.63,318.91,319.19,11114.0,318.92,319.63,318.91,319.19,11114.0
2021-03-30 11:15:00,319.08,319.47,318.5,319.02,28537.0,319.08,319.47,318.5,319.02,28537.0
2021-03-30 11:20:00,318.94,318.94,317.79,318.9,11860.0,318.94,318.94,317.79,318.9,11860.0
2021-03-30 11:25:00,318.67,319.62,318.48,318.97,16909.0,318.67,319.62,318.48,318.97,16909.0
2021-03-30 11:30:00,319.0,319.38,318.58,318.93,12736.0,319.0,319.38,318.58,318.93,12736.0
2021-03-30 11:35:00,318.68,320.13,318.68,319.75,28092.0,318.68,320.13,318.68,319.75,28092.0
2021-03-30 11:40:00,319.82,320.28,319.2,319.52,22421.0,319.82,320.28,319.2,319.52,22421.0
2021-03-30 11:45:00,319.55,320.08,318.17,319.02,26028.0,319.55,320.08,318.17,319.02,26028.0
2021-03-30 11:50:00,319.07,319.17,318.1,318.37,8203.0,319.07,319.17,318.1,318.37,8203.0
2021-03-30 11:55:00,318.13,318.3,317.32,318.2,17070.0,318.13,318.3,317.32,318.2,17070.0
2021-03-30 12:00:00,318.3,319.02,317.46,318.07,12447.0,318.3,319.02,317.46,318.07,12447.0
2021-03-30 12:05:00,317.94,318.25,317.4,317.48,8374.0,317.94,318.25,317.4,317.48,8374.0
2021-03-30 12:10:00,317.7,317.7,316.59,316.88,11656.0,317.7,317.7,316.59,316.88,11656.0
2021-03-30 12:15:00,316.92,317.32,316.42,316.64,7836.0,316.92,317.32,316.42,316.64,7836.0
2021-03-30 12:20:00,316.45,317.38,316.42,317.38,10045.0,316.45,317.38,316.42,317.38,10045.0
2021-03-30 12:25:00,317.12,317.12,316.01,316.38,7472.0,317.12,317.12,316.01,316.38,7472.0
2021-03-30 12:30:00,316.65,316.77,316.31,316.34,5376.0,316.65,316.77,316.31,316.34,5376.0
2021-03-30 12:35:00,316.25,316.35,315.7,315.89,5893.0,316.25,316.35,315.7,315.89,5893.0
2021-03-30 12:40:00,315.89,316.2,315.33,315.4,11182.0,315.89,316.2,315.33,315.4,11182.0
2021-03-30 12:45:00,315.34,316.43,315.34,316.31,7742.0,315.34,316.43,315.34,316.31,7742.0
2021-03-30 12:50:00,316.33,316.34,315.21,315.67,7175.0,316.33,316.34,315.21,315.67,7175.0
2021-03-30 12:55:00,316.0,316.33,315.69,315.94,15065.0,316.0,316.33,315.69,315.94,15065.0
2021-03-30 13:00:00,315.87,316.06,315.31,315.94,8283.0,315.87,316.06,315.31,315.94,8283.0
2021-03-30 13:05:00,315.69,315.69,315.15,315.53,5425.0,315.69,315.69,315.15,315.53,5425.0
2021-03-30 13:10:00,315.38,316.32,315.32,316.24,12192.0,315.38,316.32,315.32,316.24,12192.0
2021-03-30 13:15:00,316.1,316.54,315.68,316.54,12023.0,316.1,316.54,315.68,316.54,12023.0
2021-03-30 13:20:00,316.74,317.45,316.53,316.54,7632.0,316.74,317.45,316.53,316.54,7632.0
2021-03-30 13:25:00,317.0,317.55,316.98,317.36,3050.0,317.0,317.55,316.98,317.36,3050.0
2021-03-30 13:30:00,317.23,317.6,316.81,316.98,2910.0,317.23,317.6,316.81,316.98,2910.0
2021-03-30 13:35:00,317.0,317.56,316.87,317.56,11982.0,317.0,317.56,316.87,317.56,11982.0
2021-03-30 13:40:00,317.41,317.82,317.15,317.15,7521.0,317.41,317.82,317.15,317.15,7521.0
2021-03-30 13:45:00,317.1,317.6,316.73,317.15,10151.0,317.1,317.6,316.73,317.15,10151.0
2021-03-30 13:50:00,317.18,317.88,316.98,317.88,14000.0,317.18,317.88,316.98,317.88,14000.0
2021-03-30 13:55:00,317.96,318.11,317.5,317.74,7925.0,317.96,318.11,317.5,317.74,7925.0
2021-03-30 14:00:00,317.26,317.45,316.86,317.45,4176.0,317.26,317.45,316.86,317.45,4176.0
2021-03-30 14:05:00,317.35,317.6,316.95,317.32,10688.0,317.35,317.6,316.95,317.32,10688.0
2021-03-30 14:10:00,317.2,317.39,316.55,317.05,2834.0,317.2,317.39,316.55,317.05,2834.0
2021-03-30 14:15:00,317.03,317.8,316.75,317.34,4390.0,317.03,317.8,316.75,317.34,4390.0
2021-03-30 14:20:00,317.69,318.81,317.58,318.09,10530.0,317.69,318.81,317.58,318.09,10530.0
2021-03-30 14:25:00,318.39,318.83,318.28,318.83,10417.0,318.39,318.83,318.28,318.83,10417.0
2021-03-30 14:30:00,318.78,319.26,318.56,318.6,9242.0,318.78,319.26,318.56,318.6,9242.0
2021-03-30 14:35:00,318.6,318.64,318.14,318.38,7518.0,318.6,318.64,318.14,318.38,7518.0
2021-03-30 14:40:00,318.37,318.81,318.21,318.45,9118.0,318.37,318.81,318.21,318.45,9118.0
2021-03-30 14:45:00,318.6,318.83,318.27,318.77,10037.0,318.6,318.83,318.27,318.77,10037.0
2021-03-30 14:50:00,318.71,319.0,318.03,318.22,13350.0,318.71,319.0,318.03,318.22,13350.0
2021-03-30 14:55:00,318.09,319.74,318.09,319.73,28010.0,318.09,319.74,318.09,319.73,28010.0
2021-03-30 15:00:00,319.47,320.5,319.46,320.34,18351.0,319.47,320.5,319.46,320.34,18351.0
2021-03-30 15:05:00,320.31,320.32,319.75,320.15,12698.0,320.31,320.32,319.75,320.15,12698.0
2021-03-30 15:10:00,320.13,320.24,319.44,319.76,17289.0,320.13,320.24,319.44,319.76,17289.0
2021-03-30 15:15:00,319.7,320.29,319.4,319.93,20134.0,319.7,320.29,319.4,319.93,20134.0
2021-03-30 15:20:00,319.98,320.46,319.95,320.2,23377.0,319.98,320.46,319.95,320.2,23377.0
2021-03-30 15:25:00,320.3,320.31,318.75,318.99,41068.0,320.3,320.31,318.75,318.99,41068.0
2021-03-30 15:30:00,319.05,320.48,319.05,319.71,34620.0,319.05,320.48,319.05,319.71,34620.0
2021-03-30 15:35:00,319.72,319.97,319.12,319.8,35404.0,319.72,319.97,319.12,319.8,35404.0
2021-03-30 15:40:00,319.81,320.58,319.3,319.61,68348.0,319.81,320.58,319.3,319.61,68348.0
2021-03-30 15:45:00,319.61,320.23,319.0,320.23,58665.0,319.61,320.23,319.0,320.23,58665.0
2021-03-30 15:50:00,319.93,320.0,317.57,317.57,71403.0,319.93,320.0,317.57,317.57,71403.0
2021-03-30 15:55:00,317.52,317.58,316.01,316.92,156610.0,317.52,317.58,316.01,316.92,156610.0
2021-03-31 09:30:00,307.65,311.69,302.8,305.05,208063.0,307.65,311.69,302.8,305.05,208063.0
2021-03-31 09:35:00,305.37,307.51,301.78,304.27,144200.0,305.37,307.51,301.78,304.27,144200.0
2021-03-31 09:40:00,304.42,304.65,301.4,303.63,87607.0,304.42,304.65,301.4,303.63,87607.0
2021-03-31 09:45:00,303.56,305.89,302.12,304.8,98952.0,303.56,305.89,302.12,304.8,98952.0
2021-03-31 09:50:00,304.26,304.98,301.86,303.27,76891.0,304.26,304.98,301.86,303.27,76891.0
2021-03-31 09:55:00,303.24,304.96,302.51,303.75,70419.0,303.24,304.96,302.51,303.75,70419.0
2021-03-31 10:00:00,303.62,306.03,303.48,305.0,74245.0,303.62,306.03,303.48,305.0,74245.0
2021-03-31 10:05:00,304.77,304.98,302.45,304.1,58967.0,304.77,304.98,302.45,304.1,58967.0
2021-03-31 10:10:00,304.07,304.1,300.5,301.9,104992.0,304.07,304.1,300.5,301.9,104992.0
2021-03-31 10:15:00,301.97,302.71,300.94,302.0,52035.0,301.97,302.71,300.94,302.0,52035.0
2021-03-31 10:20:00,302.0,302.45,300.09,300.51,72680.0,302.0,302.45,300.09,300.51,72680.0
2021-03-31 10:25:00,300.71,301.85,300.05,301.12,48496.0,300.71,301.85,300.05,301.12,48496.0
2021-03-31 10:30:00,301.12,301.94,300.9,301.2,26582.0,301.12,301.94,300.9,301.2,26582.0
2021-03-31 10:35:00,301.57,303.99,301.11,303.53,64183.0,301.57,303.99,301.11,303.53,64183.0
2021-03-31 10:40:00,303.75,303.76,301.25,301.66,33692.0,303.75,303.76,301.25,301.66,33692.0
2021-03-31 10:45:00,301.57,302.97,301.38,302.45,23410.0,301.57,302.97,301.38,302.45,23410.0
2021-03-31 10:50:00,302.47,304.44,302.14,303.64,70347.0,302.47,304.44,302.14,303.64,70347.0
2021-03-31 10:55:00,303.54,304.23,301.35,301.9,35642.0,303.54,304.23,301.35,301.9,35642.0
2021-03-31 11:00:00,302.06,304.23,301.9,304.23,21840.0,302.06,304.23,301.9,304.23,21840.0
2021-03-31 11:05:00,304.03,304.88,303.27,304.14,32703.0,304.03,304.88,303.27,304.14,32703.0
2021-03-31 11:10:00,304.14,304.22,302.1,302.77,23377.0,304.14,304.22,302.1,302.77,23377.0
2021-03-31 11:15:00,302.92,303.43,302.56,302.64,11827.0,302.92,303.43,302.56,302.64,11827.0
2021-03-31 11:20:00,302.67,303.5,302.11,303.49,27076.0,302.67,303.5,302.11,303.49,27076.0
2021-03-31 11:25:00,303.72,305.5,303.59,304.28,36935.0,303.72,305.5,303.59,304.28,36935.0
2021-03-31 11:30:00,304.16,304.83,302.52,302.68,28857.0,304.16,304.83,302.52,302.68,28857.0
2021-03-31 11:35:00,302.89,303.32,301.55,303.0,39578.0,302.89,303.32,301.55,303.0,39578.0
2021-03-31 11:40:00,302.83,302.85,302.03,302.79,13145.0,302.83,302.85,302.03,302.79,13145.0
2021-03-31 11:45:00,302.68,303.32,302.29,303.32,9520.0,302.68,303.32,302.29,303.32,9520.0
2021-03-31 11:50:00,303.35,304.0,303.35,303.58,18267.0,303.35,304.0,303.35,303.58,18267.0
2021-03-31 11:55:00,303.69,304.42,302.98,304.28,20630.0,303.69,304.42,302.98,304.28,20630.0
2021-03-31 12:00:00,304.27,305.35,304.22,305.05,33989.0,304.27,305.35,304.22,305.05,33989.0
2021-03-31 12:05:00,305.02,305.22,303.17,303.25,19350.0,305.02,305.22,303.17,303.25,19350.0
2021-03-31 12:10:00,303.2,304.1,302.8,304.1,17274.0,303.2,304.1,302.8,304.1,17274.0
2021-03-31 12:15:00,304.2,304.76,304.2,304.52,13411.0,304.2,304.76,304.2,304.52,13411.0
2021-03-31 12:20:00,304.55,306.06,304.55,304.58,105840.0,304.55,306.06,304.55,304.58,105840.0
2021-03-31 12:25:00,304.61,306.0,304.61,305.22,49744.0,304.61,306.0,304.61,305.22,49744.0
2021-03-31 12:30:00,305.23,308.43,304.69,308.19,197294.0,305.23,308.43,304.69,308.19,197294.0
2021-03-31 12:35:00,308.25,308.37,307.19,307.56,123800.0,308.25,308.37,307.19,307.56,123800.0
2021-03-31 12:40:00,307.33,309.2,306.47,308.81,119690.0,307.33,309.2,306.47,308.81,119690.0
2021-03-31 12:45:00,308.64,308.65,307.77,308.32,47320.0,308.64,308.65,307.77,308.32,47320.0
2021-03-31 12:50:00,308.34,308.49,306.42,306.48,44651.0,308.34,308.49,306.42,306.48,44651.0
2021-03-31 12:55:00,306.59,308.74,306.5,308.74,27674.0,306.59,308.74,306.5,308.74,27674.0
2021-03-31 13:00:00,308.6,308.75,306.15,306.75,42189.0,308.6,308.75,306.15,306.75,42189.0
2021-03-31 13:05:00,307.0,308.02,306.77,307.74,21424.0,307.0,308.02,306.77,307.74,21424.0
2021-03-31 13:10:00,307.65,308.46,307.59,308.25,13515.0,307.65,308.46,307.59,308.25,13515.0
2021-03-31 13:15:00,308.16,309.43,308.14,308.35,33819.0,308.16,309.43,308.14,308.35,33819.0
2021-03-31 13:20:00,308.37,308.9,307.6,308.9,40798.0,308.37,308.9,307.6,308.9,40798.0
2021-03-31 13:25:00,308.88,309.51,308.64,308.8,10870.0,308.88,309.51,308.64,308.8,10870.0
2021-03-31 13:30:00,308.68,309.0,308.0,308.7,11578.0,308.68,309.0,308.0,308.7,11578.0
2021-03-31 13:35:00,308.68,309.37,308.51,308.8,10394.0,308.68,309.37,308.51,308.8,10394.0
2021-03-31 13:40:00,309.04,309.25,308.5,308.93,18925.0,309.04,309.25,308.5,308.93,18925.0
2021-03-31 13:45:00,308.96,309.74,308.93,309.5,20275.0,308.96,309.74,308.93,309.5,20275.0
2021-03-31 13:50:00,309.5,310.19,309.0,309.88,69995.0,309.5,310.19,309.0,309.88,69995.0
2021-03-31 13:55:00,309.98,310.85,309.92,310.78,36107.0,309.98,310.85,309.92,310.78,36107.0
2021-03-31 14:00:00,310.34,310.53,308.5,309.08,24976.0,310.34,310.53,308.5,309.08,24976.0
2021-03-31 14:05:00,309.07,309.22,307.51,307.8,25210.0,309.07,309.22,307.51,307.8,25210.0
2021-03-31 14:10:00,307.76,307.79,306.8,307.55,42965.0,307.76,307.79,306.8,307.55,42965.0
2021-03-31 14:15:00,307.95,308.05,306.85,307.26,21839.0,307.95,308.05,306.85,307.26,21839.0
2021-03-31 14:20:00,307.25,308.63,307.24,307.83,41904.0,307.25,308.63,307.24,307.83,41904.0
2021-03-31 14:25:00,308.1,308.86,307.82,308.7,10882.0,308.1,308.86,307.82,308.7,10882.0
2021-03-31 14:30:00,308.78,309.78,308.61,309.72,35201.0,308.78,309.78,308.61,309.72,35201.0
2021-03-31 14:35:00,309.72,309.86,309.04,309.18,25440.0,309.72,309.86,309.04,309.18,25440.0
2021-03-31 14:40:00,309.34,309.48,308.5,309.05,13428.0,309.34,309.48,308.5,309.05,13428.0
2021-03-31 14:45:00,309.07,309.35,308.07,308.51,15898.0,309.07,309.35,308.07,308.51,15898.0
2021-03-31 14:50:00,308.24,308.97,308.19,308.9,8504.0,308.24,308.97,308.19,308.9,8504.0
2021-03-31 14:55:00,308.82,309.89,308.82,309.4,17877.0,308.82,309.89,308.82,309.4,17877.0
2021-03-31 15:00:00,309.19,311.32,309.18,310.46,50742.0,309.19,311.32,309.18,310.46,50742.0
2021-03-31 15:05:00,310.4,310.4,308.72,309.0,31584.0,310.4,310.4,308.72,309.0,31584.0
2021-03-31 15:10:00,309.0,310.0,308.84,310.0,21170.0,309.0,310.0,308.84,310.0,21170.0
2021-03-31 15:15:00,310.14,310.81,308.16,309.0,37264.0,310.14,310.81,308.16,309.0,37264.0
2021-03-31 15:20:00,309.21,309.98,309.17,309.45,17231.0,309.21,309.98,309.17,309.45,17231.0
2021-03-31 15:25:00,309.57,310.84,309.33,309.89,19263.0,309.57,310.84,309.33,309.89,19263.0
2021-03-31 15:30:00,310.16,311.0,309.86,310.2,21572.0,310.16,311.0,309.86,310.2,21572.0
2021-03-31 15:35:00,310.11,310.29,309.24,309.24,24478.0,310.11,310.29,309.24,309.24,24478.0
2021-03-31 15:40:00,309.21,309.45,308.47,308.86,35202.0,309.21,309.45,308.47,308.86,35202.0
2021-03-31 15:45:00,308.71,308.89,308.0,308.5,28813.0,308.71,308.89,308.0,308.5,28813.0
2021-03-31 15:50:00,308.29,308.42,306.8,307.08,53514.0,308.29,308.42,306.8,307.08,53514.0
2021-03-31 15:55:00,307.15,307.8,306.22,306.71,115303.0,307.15,307.8,306.22,306.71,115303.0
2021-04-01 09:30:00,308.29,308.79,306.5,307.93,64548.0,308.29,308.79,306.5,307.93,64548.0
2021-04-01 09:35:00,307.52,308.8,307.38,308.17,47900.0,307.52,308.8,307.38,308.17,47900.0
2021-04-01 09:40:00,308.03,308.42,307.21,307.73,32649.0,308.03,308.42,307.21,307.73,32649.0
2021-04-01 09:45:00,307.68,308.44,307.0,307.0,26801.0,307.68,308.44,307.0,307.0,26801.0
2021-04-01 09:50:00,307.02,307.27,306.28,306.76,28044.0,307.02,307.27,306.28,306.76,28044.0
2021-04-01 09:55:00,306.98,306.98,305.04,305.57,34659.0,306.98,306.98,305.04,305.57,34659.0
2021-04-01 10:00:00,305.61,307.09,305.6,306.75,27501.0,305.61,307.09,305.6,306.75,27501.0
2021-04-01 10:05:00,306.55,307.74,305.15,305.62,61971.0,306.55,307.74,305.15,305.62,61971.0
2021-04-01 10:10:00,306.18,306.51,305.2,305.7,23664.0,306.18,306.51,305.2,305.7,23664.0
2021-04-01 10:15:00,305.85,306.35,305.69,305.7,17276.0,305.85,306.35,305.69,305.7,17276.0
2021-04-01 10:20:00,305.71,306.66,305.71,306.41,13691.0,305.71,306.66,305.71,306.41,13691.0
2021-04-01 10:25:00,306.34,306.35,305.62,306.06,37006.0,306.34,306.35,305.62,306.06,37006.0
2021-04-01 10:30:00,306.17,306.29,305.32,305.7,14317.0,306.17,306.29,305.32,305.7,14317.0
2021-04-01 10:35:00,305.57,306.35,305.44,305.7,13922.0,305.57,306.35,305.44,305.7,13922.0
2021-04-01 10:40:00,305.59,306.05,304.71,305.94,40402.0,305.59,306.05,304.71,305.94,40402.0
2021-04-01 10:45:00,305.87,306.2,305.4,305.71,26535.0,305.87,306.2,305.4,305.71,26535.0
2021-04-01 10:50:00,305.69,306.18,305.37,305.44,10354.0,305.69,306.18,305.37,305.44,10354.0
2021-04-01 10:55:00,305.49,306.5,305.27,306.18,19776.0,305.49,306.5,305.27,306.18,19776.0
2021-04-01 11:00:00,306.18,306.52,305.78,305.79,44781.0,306.18,306.52,305.78,305.79,44781.0
2021-04-01 11:05:00,305.78,305.8,304.7,305.3,43845.0,305.78,305.8,304.7,305.3,43845.0
2021-04-01 11:10:00,305.31,305.64,305.2,305.31,9564.0,305.31,305.64,305.2,305.31,9564.0
2021-04-01 11:15:00,305.31,305.44,304.9,305.03,15194.0,305.31,305.44,304.9,305.03,15194.0
2021-04-01 11:20:00,305.09,305.34,304.99,305.19,14562.0,305.09,305.34,304.99,305.19,14562.0
2021-04-01 11:25:00,305.21,305.23,303.04,304.18,42252.0,305.21,305.23,303.04,304.18,42252.0
2021-04-01 11:30:00,304.25,304.39,304.0,304.15,11848.0,304.25,304.39,304.0,304.15,11848.0
2021-04-01 11:35:00,304.2,304.41,303.86,304.17,10905.0,304.2,304.41,303.86,304.17,10905.0
2021-04-01 11:40:00,304.1,304.17,303.3,303.47,30978.0,304.1,304.17,303.3,303.47,30978.0
2021-04-01 11:45:00,303.34,304.0,303.11,303.84,18266.0,303.34,304.0,303.11,303.84,18266.0
2021-04-01 11:50:00,304.05,304.76,303.96,304.39,8986.0,304.05,304.76,303.96,304.39,8986.0
2021-04-01 11:55:00,304.44,305.53,304.2,305.05,17738.0,304.44,305.53,304.2,305.05,17738.0
2021-04-01 12:00:00,305.06,305.42,304.93,305.37,9026.0,305.06,305.42,304.93,305.37,9026.0
2021-04-01 12:05:00,305.26,305.37,304.45,304.45,11948.0,305.26,305.37,304.45,304.45,11948.0
2021-04-01 12:10:00,304.45,304.66,302.88,303.0,37539.0,304.45,304.66,302.88,303.0,37539.0
2021-04-01 12:15:00,303.17,303.32,302.5,302.59,31417.0,303.17,303.32,302.5,302.59,31417.0
2021-04-01 12:20:00,302.59,303.34,302.59,303.25,20881.0,302.59,303.34,302.59,303.25,20881.0
2021-04-01 12:25:00,303.3,303.3,302.88,303.15,11613.0,303.3,303.3,302.88,303.15,11613.0
2021-04-01 12:30:00,303.11,303.28,302.84,302.84,19841.0,303.11,303.28,302.84,302.84,19841.0
2021-04-01 12:35:00,303.05,303.25,303.01,303.22,12188.0,303.05,303.25,303.01,303.22,12188.0
2021-04-01 12:40:00,303.3,303.6,303.0,303.18,17875.0,303.3,303.6,303.0,303.18,17875.0
2021-04-01 12:45:00,303.16,303.34,302.9,302.91,17853.0,303.16,303.34,302.9,302.91,17853.0
2021-04-01 12:50:00,302.88,303.3,302.81,303.28,9384.0,302.88,303.3,302.81,303.28,9384.0
2021-04-01 12:55:00,303.28,303.55,303.03,303.23,12266.0,303.28,303.55,303.03,303.23,12266.0
2021-04-01 13:00:00,303.36,303.91,303.36,303.82,6017.0,303.36,303.91,303.36,303.82,6017.0
2021-04-01 13:05:00,303.77,304.04,303.6,303.6,9937.0,303.77,304.04,303.6,303.6,9937.0
2021-04-01 13:10:00,303.51,303.51,302.77,302.96,17961.0,303.51,303.51,302.77,302.96,17961.0
2021-04-01 13:15:00,302.9,302.95,302.53,302.71,12119.0,302.9,302.95,302.53,302.71,12119.0
2021-04-01 13:20:00,302.72,302.87,302.05,302.3,24608.0,302.72,302.87,302.05,302.3,24608.0
2021-04-01 13:25:00,302.21,302.42,301.81,302.02,20854.0,302.21,302.42,301.81,302.02,20854.0
2021-04-01 13:30:00,302.04,302.59,301.92,301.96,37260.0,302.04,302.59,301.92,301.96,37260.0
2021-04-01 13:35:00,302.04,302.6,301.86,302.24,32906.0,302.04,302.6,301.86,302.24,32906.0
2021-04-01 13:40:00,302.24,302.48,302.0,302.28,40268.0,302.24,302.48,302.0,302.28,40268.0
2021-04-01 13:45:00,302.32,302.32,301.46,301.92,45529.0,302.32,302.32,301.46,301.92,45529.0
2021-04-01 13:50:00,301.94,302.13,301.83,301.97,14966.0,301.94,302.13,301.83,301.97,14966.0
2021-04-01 13:55:00,301.92,302.14,301.7,301.98,12005.0,301.92,302.14,301.7,301.98,12005.0
2021-04-01 14:00:00,302.02,302.32,301.71,301.87,22146.0,302.02,302.32,301.71,301.87,22146.0
2021-04-01 14:05:00,301.85,303.25,301.84,302.96,43551.0,301.85,303.25,301.84,302.96,43551.0
2021-04-01 14:10:00,303.0,303.06,302.5,302.82,26872.0,303.0,303.06,302.5,302.82,26872.0
2021-04-01 14:15:00,302.92,303.0,302.21,302.21,21281.0,302.92,303.0,302.21,302.21,21281.0
2021-04-01 14:20:00,302.17,302.36,301.97,302.28,12537.0,302.17,302.36,301.97,302.28,12537.0
2021-04-01 14:25:00,302.45,302.6,302.33,302.33,8700.0,302.45,302.6,302.33,302.33,8700.0
2021-04-01 14:30:00,302.33,302.62,302.21,302.21,11129.0,302.33,302.62,302.21,302.21,11129.0
2021-04-01 14:35:00,302.21,302.21,301.8,301.94,10372.0,302.21,302.21,301.8,301.94,10372.0
2021-04-01 14:40:00,301.89,302.14,301.5,301.63,15762.0,301.89,302.14,301.5,301.63,15762.0
2021-04-01 14:45:00,301.65,301.84,301.36,301.72,16872.0,301.65,301.84,301.36,301.72,16872.0
2021-04-01 14:50:00,301.81,302.19,301.68,302.04,18164.0,301.81,302.19,301.68,302.04,18164.0
2021-04-01 14:55:00,301.97,302.42,301.86,302.21,9715.0,301.97,302.42,301.86,302.21,9715.0
2021-04-01 15:00:00,302.25,303.55,302.18,303.47,25221.0,302.25,303.55,302.18,303.47,25221.0
2021-04-01 15:05:00,303.43,304.04,303.42,303.44,26907.0,303.43,304.04,303.42,303.44,26907.0
2021-04-01 15:10:00,303.35,303.4,302.63,302.78,14788.0,303.35,303.4,302.63,302.78,14788.0
2021-04-01 15:15:00,302.88,302.89,302.0,302.08,30381.0,302.88,302.89,302.0,302.08,30381.0
2021-04-01 15:20:00,302.07,302.09,301.19,301.33,34485.0,302.07,302.09,301.19,301.33,34485.0
2021-04-01 15:25:00,301.27,301.54,301.1,301.39,39343.0,301.27,301.54,301.1,301.39,39343.0
2021-04-01 15:30:00,301.44,301.54,301.0,301.15,42592.0,301.44,301.54,301.0,301.15,42592.0
2021-04-01 15:35:00,301.09,301.24,300.68,301.01,40785.0,301.09,301.24,300.68,301.01,40785.0
2021-04-01 15:40:00,300.93,301.18,300.32,300.64,45844.0,300.93,301.18,300.32,300.64,45844.0
2021-04-01 15:45:00,300.66,301.34,300.37,300.87,54474.0,300.66,301.34,300.37,300.87,54474.0
2021-04-01 15:50:00,300.94,301.28,300.53,300.8,82188.0,300.94,301.28,300.53,300.8,82188.0
2021-04-01 15:55:00,300.77,301.18,300.77,301.07,77590.0,300.77,301.18,300.77,301.07,77590.0
2021-04-05 09:30:00,302.86,302.86,296.51,297.5,101267.0,302.86,302.86,296.51,297.5,101267.0
2021-04-05 09:35:00,297.29,302.5,295.89,300.64,102435.0,297.29,302.5,295.89,300.64,102435.0
2021-04-05 09:40:00,301.25,301.38,300.13,300.74,24552.0,301.25,301.38,300.13,300.74,24552.0
2021-04-05 09:45:00,300.92,301.77,300.41,301.41,31721.0,300.92,301.77,300.41,301.41,31721.0
2021-04-05 09:50:00,301.66,302.38,300.6,300.86,21126.0,301.66,302.38,300.6,300.86,21126.0
2021-04-05 09:55:00,300.53,301.17,299.17,299.73,40633.0,300.53,301.17,299.17,299.73,40633.0
2021-04-05 10:00:00,299.56,300.3,298.82,299.12,23269.0,299.56,300.3,298.82,299.12,23269.0
2021-04-05 10:05:00,298.79,299.42,298.41,298.51,37298.0,298.79,299.42,298.41,298.51,37298.0
2021-04-05 10:10:00,298.31,299.59,298.31,299.38,10324.0,298.31,299.59,298.31,299.38,10324.0
2021-04-05 10:15:00,299.34,301.53,299.34,300.93,43387.0,299.34,301.53,299.34,300.93,43387.0
2021-04-05 10:20:00,301.01,301.23,299.89,299.96,7870.0,301.01,301.23,299.89,299.96,7870.0
2021-04-05 10:25:00,300.0,300.84,299.71,300.63,13772.0,300.0,300.84,299.71,300.63,13772.0
2021-04-05 10:30:00,300.39,301.03,299.73,299.73,18420.0,300.39,301.03,299.73,299.73,18420.0
2021-04-05 10:35:00,299.52,299.98,299.0,299.93,9096.0,299.52,299.98,299.0,299.93,9096.0
2021-04-05 10:40:00,299.79,300.39,299.69,299.74,8445.0,299.79,300.39,299.69,299.74,8445.0
2021-04-05 10:45:00,299.84,299.84,298.63,298.87,5623.0,299.84,299.84,298.63,298.87,5623.0
2021-04-05 10:50:00,299.02,299.31,298.79,298.79,8706.0,299.02,299.31,298.79,298.79,8706.0
2021-04-05 10:55:00,298.71,299.14,298.31,298.4,10419.0,298.71,299.14,298.31,298.4,10419.0
2021-04-05 11:00:00,298.41,298.71,298.11,298.24,12124.0,298.41,298.71,298.11,298.24,12124.0
2021-04-05 11:05:00,298.37,298.7,298.36,298.56,5358.0,298.37,298.7,298.36,298.56,5358.0
2021-04-05 11:10:00,298.58,299.89,298.58,299.86,8535.0,298.58,299.89,298.58,299.86,8535.0
2021-04-05 11:15:00,299.86,300.11,299.7,299.91,21169.0,299.86,300.11,299.7,299.91,21169.0
2021-04-05 11:20:00,299.93,299.94,299.2,299.2,18581.0,299.93,299.94,299.2,299.2,18581.0
2021-04-05 11:25:00,299.2,299.31,298.63,298.97,10381.0,299.2,299.31,298.63,298.97,10381.0
2021-04-05 11:30:00,299.04,299.18,298.3,298.3,19233.0,299.04,299.18,298.3,298.3,19233.0
2021-04-05 11:35:00,298.64,298.87,298.02,298.87,13092.0,298.64,298.87,298.02,298.87,13092.0
2021-04-05 11:40:00,298.86,299.05,298.61,298.64,12830.0,298.86,299.05,298.61,298.64,12830.0
2021-04-05 11:45:00,298.75,298.8,298.53,298.73,6922.0,298.75,298.8,298.53,298.73,6922.0
2021-04-05 11:50:00,298.74,299.0,298.35,299.0,11147.0,298.74,299.0,298.35,299.0,11147.0
2021-04-05 11:55:00,298.9,299.03,298.1,298.7,11674.0,298.9,299.03,298.1,298.7,11674.0
2021-04-05 12:00:00,298.7,299.28,298.65,299.0,15299.0,298.7,299.28,298.65,299.0,15299.0
2021-04-05 12:05:00,298.98,299.09,298.44,298.55,6446.0,298.98,299.09,298.44,298.55,6446.0
2021-04-05 12:10:00,298.55,298.55,298.0,298.01,15111.0,298.55,298.55,298.0,298.01,15111.0
2021-04-05 12:15:00,297.94,298.32,297.52,298.32,6981.0,297.94,298.32,297.52,298.32,6981.0
2021-04-05 12:20:00,298.4,298.7,298.31,298.62,5772.0,298.4,298.7,298.31,298.62,5772.0
2021-04-05 12:25:00,298.71,298.99,298.55,298.56,11557.0,298.71,298.99,298.55,298.56,11557.0
2021-04-05 12:30:00,298.61,299.1,298.61,299.06,7389.0,298.61,299.1,298.61,299.06,7389.0
2021-04-05 12:35:00,299.05,299.78,298.86,299.77,15757.0,299.05,299.78,298.86,299.77,15757.0
2021-04-05 12:40:00,299.77,299.77,299.21,299.72,7984.0,299.77,299.77,299.21,299.72,7984.0
2021-04-05 12:45:00,299.75,300.31,299.58,300.19,10948.0,299.75,300.31,299.58,300.19,10948.0
2021-04-05 12:50:00,300.16,300.85,300.14,300.6,13625.0,300.16,300.85,300.14,300.6,13625.0
2021-04-05 12:55:00,300.39,301.49,300.38,301.15,17183.0,300.39,301.49,300.38,301.15,17183.0
2021-04-05 13:00:00,301.1,301.34,300.79,300.92,11745.0,301.1,301.34,300.79,300.92,11745.0
2021-04-05 13:05:00,300.74,300.86,300.27,300.44,9657.0,300.74,300.86,300.27,300.44,9657.0
2021-04-05 13:10:00,300.49,300.86,300.3,300.68,7526.0,300.49,300.86,300.3,300.68,7526.0
2021-04-05 13:15:00,300.61,300.72,300.0,300.62,9735.0,300.61,300.72,300.0,300.62,9735.0
2021-04-05 13:20:00,300.46,300.6,300.01,300.15,8425.0,300.46,300.6,300.01,300.15,8425.0
2021-04-05 13:25:00,300.15,300.26,299.72,300.22,6148.0,300.15,300.26,299.72,300.22,6148.0
2021-04-05 13:30:00,300.27,300.92,300.08,300.16,8694.0,300.27,300.92,300.08,300.16,8694.0
2021-04-05 13:35:00,300.31,300.74,300.24,300.26,8829.0,300.31,300.74,300.24,300.26,8829.0
2021-04-05 13:40:00,300.25,300.75,300.25,300.43,11782.0,300.25,300.75,300.25,300.43,11782.0
2021-04-05 13:45:00,300.37,300.88,300.26,300.56,10053.0,300.37,300.88,300.26,300.56,10053.0
2021-04-05 13:50:00,300.6,300.69,300.25,300.6,11672.0,300.6,300.69,300.25,300.6,11672.0
2021-04-05 13:55:00,300.6,300.71,300.04,300.53,15001.0,300.6,300.71,300.04,300.53,15001.0
2021-04-05 14:00:00,300.58,300.62,300.15,300.5,7927.0,300.58,300.62,300.15,300.5,7927.0
2021-04-05 14:05:00,300.26,300.46,299.82,300.0,15866.0,300.26,300.46,299.82,300.0,15866.0
2021-04-05 14:10:00,299.94,300.5,299.94,300.4,6811.0,299.94,300.5,299.94,300.4,6811.0
2021-04-05 14:15:00,300.47,300.64,300.0,300.0,9973.0,300.47,300.64,300.0,300.0,9973.0
2021-04-05 14:20:00,300.15,300.4,299.82,299.82,8957.0,300.15,300.4,299.82,299.82,8957.0
2021-04-05 14:25:00,299.94,300.19,299.83,300.01,7516.0,299.94,300.19,299.83,300.01,7516.0
2021-04-05 14:30:00,300.11,300.41,300.03,300.31,6481.0,300.11,300.41,300.03,300.31,6481.0
2021-04-05 14:35:00,300.35,300.38,300.0,300.13,6190.0,300.35,300.38,300.0,300.13,6190.0
2021-04-05 14:40:00,300.1,300.37,299.92,299.92,6489.0,300.1,300.37,299.92,299.92,6489.0
2021-04-05 14:45:00,300.03,300.39,299.9,299.98,5170.0,300.03,300.39,299.9,299.98,5170.0
2021-04-05 14:50:00,300.0,300.18,299.9,300.18,11542.0,300.0,300.18,299.9,300.18,11542.0
2021-04-05 14:55:00,300.05,300.2,299.94,300.05,12055.0,300.05,300.2,299.94,300.05,12055.0
2021-04-05 15:00:00,300.06,300.21,299.95,299.98,14057.0,300.06,300.21,299.95,299.98,14057.0
2021-04-05 15:05:00,300.03,300.25,299.95,300.05,6925.0,300.03,300.25,299.95,300.05,6925.0
2021-04-05 15:10:00,300.16,300.44,300.15,300.19,8675.0,300.16,300.44,300.15,300.19,8675.0
2021-04-05 15:15:00,300.31,300.38,299.95,300.15,31796.0,300.31,300.38,299.95,300.15,31796.0
2021-04-05 15:20:00,300.15,300.23,299.76,299.81,16876.0,300.15,300.23,299.76,299.81,16876.0
2021-04-05 15:25:00,299.89,300.07,299.58,299.71,14442.0,299.89,300.07,299.58,299.71,14442.0
2021-04-05 15:30:00,299.72,299.88,299.44,299.44,11958.0,299.72,299.88,299.44,299.44,11958.0
2021-04-05 15:35:00,299.47,299.61,299.05,299.23,19971.0,299.47,299.61,299.05,299.23,19971.0
2021-04-05 15:40:00,299.2,299.42,298.61,298.93,23452.0,299.2,299.42,298.61,298.93,23452.0
2021-04-05 15:45:00,298.9,299.06,298.55,298.9,31776.0,298.9,299.06,298.55,298.9,31776.0
2021-04-05 15:50:00,298.84,299.49,298.51,298.84,52628.0,298.84,299.49,298.51,298.84,52628.0
2021-04-05 15:55:00,298.82,299.26,298.11,298.19,102158.0,298.82,299.26,298.11,298.19,102158.0
2021-04-06 09:30:00,300.38,301.0,298.04,299.04,39892.0,300.38,301.0,298.04,299.04,39892.0
2021-04-06 09:35:00,299.04,300.22,298.02,299.78,33417.0,299.04,300.22,298.02,299.78,33417.0
2021-04-06 09:40:00,299.7,301.0,299.06,300.7,26362.0,299.7,301.0,299.06,300.7,26362.0
2021-04-06 09:45:00,300.56,301.11,299.63,299.74,36634.0,300.56,301.11,299.63,299.74,36634.0
2021-04-06 09:50:00,299.83,301.69,299.72,301.55,29810.0,299.83,301.69,299.72,301.55,29810.0
2021-04-06 09:55:00,301.45,302.49,301.43,301.65,20672.0,301.45,302.49,301.43,301.65,20672.0
2021-04-06 10:00:00,301.66,303.43,301.65,302.79,28387.0,301.66,303.43,301.65,302.79,28387.0
2021-04-06 10:05:00,302.9,303.8,302.6,303.24,28267.0,302.9,303.8,302.6,303.24,28267.0
2021-04-06 10:10:00,303.19,303.21,302.5,302.67,12631.0,303.19,303.21,302.5,302.67,12631.0
2021-04-06 10:15:00,302.75,303.21,302.66,303.0,10913.0,302.75,303.21,302.66,303.0,10913.0
2021-04-06 10:20:00,302.81,303.29,302.36,302.84,12184.0,302.81,303.29,302.36,302.84,12184.0
2021-04-06 10:25:00,302.86,304.15,302.64,303.9,23560.0,302.86,304.15,302.64,303.9,23560.0
2021-04-06 10:30:00,304.07,304.42,303.83,304.09,20365.0,304.07,304.42,303.83,304.09,20365.0
2021-04-06 10:35:00,304.31,304.31,303.48,303.57,9343.0,304.31,304.31,303.48,303.57,9343.0
2021-04-06 10:40:00,303.57,303.6,302.63,302.81,27825.0,303.57,303.6,302.63,302.81,27825.0
2021-04-06 10:45:00,302.81,303.53,302.28,303.21,18720.0,302.81,303.53,302.28,303.21,18720.0
2021-04-06 10:50:00,303.26,303.75,303.2,303.68,9420.0,303.26,303.75,303.2,303.68,9420.0
2021-04-06 10:55:00,303.54,303.8,302.86,302.86,14494.0,303.54,303.8,302.86,302.86,14494.0
2021-04-06 11:00:00,302.8,303.65,302.59,303.56,12174.0,302.8,303.65,302.59,303.56,12174.0
2021-04-06 11:05:00,303.59,305.21,303.58,305.0,28064.0,303.59,305.21,303.58,305.0,28064.0
2021-04-06 11:10:00,305.11,306.43,305.11,305.83,25758.0,305.11,306.43,305.11,305.83,25758.0
2021-04-06 11:15:00,305.63,306.24,305.5,305.86,12580.0,305.63,306.24,305.5,305.86,12580.0
2021-04-06 11:20:00,306.0,306.01,305.05,305.19,16700.0,306.0,306.01,305.05,305.19,16700.0
2021-04-06 11:25:00,305.44,305.77,304.87,305.0,11666.0,305.44,305.77,304.87,305.0,11666.0
2021-04-06 11:30:00,305.08,305.88,305.0,305.57,4409.0,305.08,305.88,305.0,305.57,4409.0
2021-04-06 11:35:00,305.5,305.88,305.37,305.83,5995.0,305.5,305.88,305.37,305.83,5995.0
2021-04-06 11:40:00,305.65,305.65,305.02,305.44,14344.0,305.65,305.65,305.02,305.44,14344.0
2021-04-06 11:45:00,305.49,306.43,305.49,306.31,16009.0,305.49,306.43,305.49,306.31,16009.0
2021-04-06 11:50:00,306.31,306.43,305.94,306.08,18932.0,306.31,306.43,305.94,306.08,18932.0
2021-04-06 11:55:00,306.08,306.8,306.0,306.38,31605.0,306.08,306.8,306.0,306.38,31605.0
2021-04-06 12:00:00,306.43,306.55,305.75,305.81,66520.0,306.43,306.55,305.75,305.81,66520.0
2021-04-06 12:05:00,305.78,306.0,305.73,305.85,17803.0,305.78,306.0,305.73,305.85,17803.0
2021-04-06 12:10:00,305.8,306.0,305.72,305.95,13220.0,305.8,306.0,305.72,305.95,13220.0
2021-04-06 12:15:00,305.99,306.0,305.5,305.61,20588.0,305.99,306.0,305.5,305.61,20588.0
2021-04-06 12:20:00,305.6,306.0,305.51,306.0,15034.0,305.6,306.0,305.51,306.0,15034.0
2021-04-06 12:25:00,305.64,305.9,305.2,305.9,10785.0,305.64,305.9,305.2,305.9,10785.0
2021-04-06 12:30:00,306.0,306.47,305.9,306.23,11169.0,306.0,306.47,305.9,306.23,11169.0
2021-04-06 12:35:00,306.1,306.21,305.93,306.05,6334.0,306.1,306.21,305.93,306.05,6334.0
2021-04-06 12:40:00,305.94,306.15,305.84,306.01,9037.0,305.94,306.15,305.84,306.01,9037.0
2021-04-06 12:45:00,306.08,306.25,305.99,306.0,7292.0,306.08,306.25,305.99,306.0,7292.0
2021-04-06 12:50:00,306.02,306.02,305.8,305.82,6431.0,306.02,306.02,305.8,305.82,6431.0
2021-04-06 12:55:00,305.88,306.11,305.67,306.0,14581.0,305.88,306.11,305.67,306.0,14581.0
2021-04-06 13:00:00,306.07,306.08,305.65,305.83,5637.0,306.07,306.08,305.65,305.83,5637.0
2021-04-06 13:05:00,305.65,306.08,305.61,306.0,11481.0,305.65,306.08,305.61,306.0,11481.0
2021-04-06 13:10:00,306.02,306.25,305.74,305.97,13841.0,306.02,306.25,305.74,305.97,13841.0
2021-04-06 13:15:00,305.95,306.09,305.29,306.09,12948.0,305.95,306.09,305.29,306.09,12948.0
2021-04-06 13:20:00,306.02,306.25,305.63,305.98,6944.0,306.02,306.25,305.63,305.98,6944.0
2021-04-06 13:25:00,306.06,306.14,305.79,306.1,11068.0,306.06,306.14,305.79,306.1,11068.0
2021-04-06 13:30:00,305.83,306.68,305.81,306.5,24840.0,305.83,306.68,305.81,306.5,24840.0
2021-04-06 13:35:00,306.51,307.12,306.36,307.07,19008.0,306.51,307.12,306.36,307.07,19008.0
2021-04-06 13:40:00,307.13,307.29,306.37,307.19,23601.0,307.13,307.29,306.37,307.19,23601.0
2021-04-06 13:45:00,307.25,307.78,307.13,307.78,8778.0,307.25,307.78,307.13,307.78,8778.0
2021-04-06 13:50:00,307.75,308.14,307.1,307.1,21812.0,307.75,308.14,307.1,307.1,21812.0
2021-04-06 13:55:00,307.24,308.45,306.95,308.33,13009.0,307.24,308.45,306.95,308.33,13009.0
2021-04-06 14:00:00,308.32,308.55,307.95,308.04,11814.0,308.32,308.55,307.95,308.04,11814.0
2021-04-06 14:05:00,308.0,308.08,307.9,308.0,6456.0,308.0,308.08,307.9,308.0,6456.0
2021-04-06 14:10:00,307.99,308.32,307.93,308.04,10665.0,307.99,308.32,307.93,308.04,10665.0
2021-04-06 14:15:00,308.07,308.15,307.93,308.0,8363.0,308.07,308.15,307.93,308.0,8363.0
2021-04-06 14:20:00,307.93,307.93,307.58,307.87,4408.0,307.93,307.93,307.58,307.87,4408.0
2021-04-06 14:25:00,307.82,308.07,307.73,307.89,5579.0,307.82,308.07,307.73,307.89,5579.0
2021-04-06 14:30:00,308.0,308.1,307.34,307.49,7442.0,308.0,308.1,307.34,307.49,7442.0
2021-04-06 14:35:00,307.33,307.58,306.91,307.57,7807.0,307.33,307.58,306.91,307.57,7807.0
2021-04-06 14:40:00,307.72,308.0,307.63,307.91,10856.0,307.72,308.0,307.63,307.91,10856.0
2021-04-06 14:45:00,307.9,308.19,307.76,307.97,11100.0,307.9,308.19,307.76,307.97,11100.0
2021-04-06 14:50:00,307.89,307.89,307.34,307.68,4922.0,307.89,307.89,307.34,307.68,4922.0
2021-04-06 14:55:00,307.57,308.47,307.57,308.46,12792.0,307.57,308.47,307.57,308.46,12792.0
2021-04-06 15:00:00,308.47,308.5,307.3,307.9,21565.0,308.47,308.5,307.3,307.9,21565.0
2021-04-06 15:05:00,307.88,308.74,307.74,308.74,6088.0,307.88,308.74,307.74,308.74,6088.0
2021-04-06 15:10:00,308.75,309.33,308.65,309.19,10086.0,308.75,309.33,308.65,309.19,10086.0
2021-04-06 15:15:00,309.15,309.2,308.57,308.58,18529.0,309.15,309.2,308.57,308.58,18529.0
2021-04-06 15:20:00,308.7,308.84,308.3,308.79,7450.0,308.7,308.84,308.3,308.79,7450.0
2021-04-06 15:25:00,308.92,309.23,308.71,308.73,6888.0,308.92,309.23,308.71,308.73,6888.0
2021-04-06 15:30:00,308.81,309.09,308.53,308.83,8350.0,308.81,309.09,308.53,308.83,8350.0
2021-04-06 15:35:00,308.73,309.1,308.63,308.92,10335.0,308.73,309.1,308.63,308.92,10335.0
2021-04-06 15:40:00,308.84,309.14,308.77,308.92,13110.0,308.84,309.14,308.77,308.92,13110.0
2021-04-06 15:45:00,308.88,309.06,308.26,308.5,21147.0,308.88,309.06,308.26,308.5,21147.0
2021-04-06 15:50:00,308.43,308.67,307.78,308.29,43176.0,308.43,308.67,307.78,308.29,43176.0
2021-04-06 15:55:00,308.25,309.09,308.15,308.52,46523.0,308.25,309.09,308.15,308.52,46523.0
2021-04-07 09:30:00,306.87,307.09,305.01,305.71,27928.0,306.87,307.09,305.01,305.71,27928.0
2021-04-07 09:35:00,305.57,307.45,304.75,306.81,20896.0,305.57,307.45,304.75,306.81,20896.0
2021-04-07 09:40:00,306.39,308.25,306.39,307.83,8207.0,306.39,308.25,306.39,307.83,8207.0
2021-04-07 09:45:00,307.68,308.45,307.36,307.81,6080.0,307.68,308.45,307.36,307.81,6080.0
2021-04-07 09:50:00,307.57,308.5,307.57,308.44,7000.0,307.57,308.5,307.57,308.44,7000.0
2021-04-07 09:55:00,308.43,308.75,307.75,308.45,9614.0,308.43,308.75,307.75,308.45,9614.0
2021-04-07 10:00:00,308.31,309.91,308.23,309.91,19691.0,308.31,309.91,308.23,309.91,19691.0
2021-04-07 10:05:00,309.82,310.48,309.69,310.25,14891.0,309.82,310.48,309.69,310.25,14891.0
2021-04-07 10:10:00,310.25,311.32,310.24,311.32,11100.0,310.25,311.32,310.24,311.32,11100.0
2021-04-07 10:15:00,311.14,311.3,309.78,310.61,13453.0,311.14,311.3,309.78,310.61,13453.0
2021-04-07 10:20:00,310.81,311.0,310.25,310.63,8257.0,310.81,311.0,310.25,310.63,8257.0
2021-04-07 10:25:00,310.63,310.68,310.29,310.68,11129.0,310.63,310.68,310.29,310.68,11129.0
2021-04-07 10:30:00,310.68,310.78,309.54,309.68,10052.0,310.68,310.78,309.54,309.68,10052.0
2021-04-07 10:35:00,309.99,309.99,308.72,309.12,19610.0,309.99,309.99,308.72,309.12,19610.0
2021-04-07 10:40:00,309.02,309.29,308.76,308.87,9999.0,309.02,309.29,308.76,308.87,9999.0
2021-04-07 10:45:00,309.0,309.11,308.51,308.81,8923.0,309.0,309.11,308.51,308.81,8923.0
2021-04-07 10:50:00,308.84,310.62,308.83,310.0,22506.0,308.84,310.62,308.83,310.0,22506.0
2021-04-07 10:55:00,309.84,310.0,309.41,309.77,6848.0,309.84,310.0,309.41,309.77,6848.0
2021-04-07 11:00:00,309.88,310.07,309.57,309.94,9130.0,309.88,310.07,309.57,309.94,9130.0
2021-04-07 11:05:00,310.0,310.1,309.59,309.62,6671.0,310.0,310.1,309.59,309.62,6671.0
2021-04-07 11:10:00,309.68,309.68,308.66,308.83,6473.0,309.68,309.68,308.66,308.83,6473.0
2021-04-07 11:15:00,308.74,309.49,308.71,309.49,5070.0,308.74,309.49,308.71,309.49,5070.0
2021-04-07 11:20:00,309.49,309.55,308.47,308.83,9631.0,309.49,309.55,308.47,308.83,9631.0
2021-04-07 11:25:00,308.64,308.8,308.01,308.18,8555.0,308.64,308.8,308.01,308.18,8555.0
2021-04-07 11:30:00,308.1,308.11,307.73,307.86,5915.0,308.1,308.11,307.73,307.86,5915.0
2021-04-07 11:35:00,307.63,307.72,306.67,306.97,3353.0,307.63,307.72,306.67,306.97,3353.0
2021-04-07 11:40:00,307.0,307.26,306.59,307.08,5745.0,307.0,307.26,306.59,307.08,5745.0
2021-04-07 11:45:00,307.14,307.8,307.12,307.13,4319.0,307.14,307.8,307.12,307.13,4319.0
2021-04-07 11:50:00,307.06,307.58,307.04,307.19,7317.0,307.06,307.58,307.04,307.19,7317.0
2021-04-07 11:55:00,306.86,307.26,306.72,307.26,5270.0,306.86,307.26,306.72,307.26,5270.0
2021-04-07 12:00:00,307.17,307.36,306.99,307.09,4061.0,307.17,307.36,306.99,307.09,4061.0
2021-04-07 12:05:00,307.08,307.27,306.97,307.18,5394.0,307.08,307.27,306.97,307.18,5394.0
2021-04-07 12:10:00,307.18,307.18,306.58,306.61,6868.0,307.18,307.18,306.58,306.61,6868.0
2021-04-07 12:15:00,306.91,306.91,306.08,306.15,6369.0,306.91,306.91,306.08,306.15,6369.0
2021-04-07 12:20:00,306.13,306.37,305.7,306.37,8911.0,306.13,306.37,305.7,306.37,8911.0
2021-04-07 12:25:00,306.41,306.56,306.15,306.24,5219.0,306.41,306.56,306.15,306.24,5219.0
2021-04-07 12:30:00,306.21,307.14,306.21,307.02,5171.0,306.21,307.14,306.21,307.02,5171.0
2021-04-07 12:35:00,307.07,307.44,306.85,307.44,4177.0,307.07,307.44,306.85,307.44,4177.0
2021-04-07 12:40:00,307.38,307.53,307.25,307.28,2593.0,307.38,307.53,307.25,307.28,2593.0
2021-04-07 12:45:00,307.28,307.69,307.16,307.33,2800.0,307.28,307.69,307.16,307.33,2800.0
2021-04-07 12:50:00,307.51,307.75,307.17,307.35,3155.0,307.51,307.75,307.17,307.35,3155.0
2021-04-07 12:55:00,307.31,307.4,306.72,306.88,2585.0,307.31,307.4,306.72,306.88,2585.0
2021-04-07 13:00:00,306.89,307.08,306.76,306.86,4709.0,306.89,307.08,306.76,306.86,4709.0
2021-04-07 13:05:00,306.96,307.29,306.82,307.0,6952.0,306.96,307.29,306.82,307.0,6952.0
2021-04-07 13:10:00,307.05,307.25,306.73,306.87,5435.0,307.05,307.25,306.73,306.87,5435.0
2021-04-07 13:15:00,306.82,306.94,306.53,306.77,5683.0,306.82,306.94,306.53,306.77,5683.0
2021-04-07 13:20:00,306.76,306.87,306.59,306.85,4186.0,306.76,306.87,306.59,306.85,4186.0
2021-04-07 13:25:00,306.57,306.58,305.63,305.81,6199.0,306.57,306.58,305.63,305.81,6199.0
2021-04-07 13:30:00,305.68,306.0,305.37,305.96,5999.0,305.68,306.0,305.37,305.96,5999.0
2021-04-07 13:35:00,306.04,306.11,305.59,305.63,3818.0,306.04,306.11,305.59,305.63,3818.0
2021-04-07 13:40:00,305.73,306.16,305.39,306.16,13082.0,305.73,306.16,305.39,306.16,13082.0
2021-04-07 13:45:00,306.06,306.41,305.82,305.93,5507.0,306.06,306.41,305.82,305.93,5507.0
2021-04-07 13:50:00,305.85,305.85,305.0,305.25,19970.0,305.85,305.85,305.0,305.25,19970.0
2021-04-07 13:55:00,305.32,306.03,305.3,305.99,12015.0,305.32,306.03,305.3,305.99,12015.0
2021-04-07 14:00:00,305.98,306.85,305.73,306.38,9036.0,305.98,306.85,305.73,306.38,9036.0
2021-04-07 14:05:00,306.44,306.98,306.44,306.67,5196.0,306.44,306.98,306.44,306.67,5196.0
2021-04-07 14:10:00,306.75,307.14,306.67,306.96,5017.0,306.75,307.14,306.67,306.96,5017.0
2021-04-07 14:15:00,307.07,307.26,306.83,307.26,5122.0,307.07,307.26,306.83,307.26,5122.0
2021-04-07 14:20:00,307.16,307.43,307.11,307.31,5200.0,307.16,307.43,307.11,307.31,5200.0
2021-04-07 14:25:00,307.29,308.0,306.85,307.24,9331.0,307.29,308.0,306.85,307.24,9331.0
2021-04-07 14:30:00,307.38,307.79,307.36,307.62,3737.0,307.38,307.79,307.36,307.62,3737.0
2021-04-07 14:35:00,307.48,307.65,307.4,307.56,4852.0,307.48,307.65,307.4,307.56,4852.0
2021-04-07 14:40:00,307.56,307.56,307.0,307.15,5800.0,307.56,307.56,307.0,307.15,5800.0
2021-04-07 14:45:00,307.25,307.55,307.25,307.5,10364.0,307.25,307.55,307.25,307.5,10364.0
2021-04-07 14:50:00,307.65,307.96,307.47,307.61,6000.0,307.65,307.96,307.47,307.61,6000.0
2021-04-07 14:55:00,307.4,307.4,306.75,306.92,7274.0,307.4,307.4,306.75,306.92,7274.0
2021-04-07 15:00:00,306.96,307.41,306.96,307.34,2150.0,306.96,307.41,306.96,307.34,2150.0
2021-04-07 15:05:00,307.33,307.46,307.2,307.26,4300.0,307.33,307.46,307.2,307.26,4300.0
2021-04-07 15:10:00,307.31,307.6,307.28,307.5,6105.0,307.31,307.6,307.28,307.5,6105.0
2021-04-07 15:15:00,307.4,307.57,307.13,307.31,3788.0,307.4,307.57,307.13,307.31,3788.0
2021-04-07 15:20:00,307.3,307.59,307.24,307.33,3589.0,307.3,307.59,307.24,307.33,3589.0
2021-04-07 15:25:00,307.4,307.53,306.91,307.03,10797.0,307.4,307.53,306.91,307.03,10797.0
2021-04-07 15:30:00,306.94,306.97,306.28,306.29,9007.0,306.94,306.97,306.28,306.29,9007.0
2021-04-07 15:35:00,306.06,306.44,306.03,306.35,8689.0,306.06,306.44,306.03,306.35,8689.0
2021-04-07 15:40:00,306.35,306.86,305.83,306.72,20216.0,306.35,306.86,305.83,306.72,20216.0
2021-04-07 15:45:00,306.78,306.87,306.05,306.07,11770.0,306.78,306.87,306.05,306.07,11770.0
2021-04-07 15:50:00,306.02,306.49,305.87,306.4,14803.0,306.02,306.49,305.87,306.4,14803.0
2021-04-07 15:55:00,306.47,306.47,305.65,306.04,52104.0,306.47,306.47,305.65,306.04,52104.0
2021-04-08 09:30:00,310.0,312.5,309.0,312.24,63087.0,310.0,312.5,309.0,312.24,63087.0
2021-04-08 09:35:00,312.42,312.48,311.51,311.88,23525.0,312.42,312.48,311.51,311.88,23525.0
2021-04-08 09:40:00,311.83,312.22,310.57,312.0,28124.0,311.83,312.22,310.57,312.0,28124.0
2021-04-08 09:45:00,311.88,312.16,310.09,311.23,24630.0,311.88,312.16,310.09,311.23,24630.0
2021-04-08 09:50:00,311.36,312.05,311.33,311.68,11676.0,311.36,312.05,311.33,311.68,11676.0
2021-04-08 09:55:00,311.84,313.88,311.84,313.8,26576.0,311.84,313.88,311.84,313.8,26576.0
2021-04-08 10:00:00,313.67,313.84,312.39,312.43,21389.0,313.67,313.84,312.39,312.43,21389.0
2021-04-08 10:05:00,312.43,312.47,310.35,310.35,15736.0,312.43,312.47,310.35,310.35,15736.0
2021-04-08 10:10:00,310.46,310.46,308.11,308.85,20459.0,310.46,310.46,308.11,308.85,20459.0
2021-04-08 10:15:00,308.98,309.58,308.81,308.85,8965.0,308.98,309.58,308.81,308.85,8965.0
2021-04-08 10:20:00,309.0,309.33,308.44,309.18,5482.0,309.0,309.33,308.44,309.18,5482.0
2021-04-08 10:25:00,309.18,309.52,308.51,309.11,9495.0,309.18,309.52,308.51,309.11,9495.0
2021-04-08 10:30:00,309.05,310.25,309.02,310.23,8487.0,309.05,310.25,309.02,310.23,8487.0
2021-04-08 10:35:00,310.03,310.61,309.95,310.3,6939.0,310.03,310.61,309.95,310.3,6939.0
2021-04-08 10:40:00,310.25,310.68,310.08,310.25,4321.0,310.25,310.68,310.08,310.25,4321.0
2021-04-08 10:45:00,310.26,310.36,309.86,309.86,6933.0,310.26,310.36,309.86,309.86,6933.0
2021-04-08 10:50:00,309.89,310.01,309.47,309.7,3620.0,309.89,310.01,309.47,309.7,3620.0
2021-04-08 10:55:00,309.76,309.79,308.96,309.08,5238.0,309.76,309.79,308.96,309.08,5238.0
2021-04-08 11:00:00,309.2,310.21,309.14,310.13,12894.0,309.2,310.21,309.14,310.13,12894.0
2021-04-08 11:05:00,310.13,310.23,309.88,310.13,4891.0,310.13,310.23,309.88,310.13,4891.0
2021-04-08 11:10:00,310.12,310.25,309.86,309.99,12170.0,310.12,310.25,309.86,309.99,12170.0
2021-04-08 11:15:00,310.08,310.13,309.9,310.01,9834.0,310.08,310.13,309.9,310.01,9834.0
2021-04-08 11:20:00,310.1,310.47,309.95,310.19,7052.0,310.1,310.47,309.95,310.19,7052.0
2021-04-08 11:25:00,310.27,310.35,309.95,310.07,7991.0,310.27,310.35,309.95,310.07,7991.0
2021-04-08 11:30:00,310.07,310.63,309.95,310.63,7372.0,310.07,310.63,309.95,310.63,7372.0
2021-04-08 11:35:00,310.47,310.64,310.42,310.6,4600.0,310.47,310.64,310.42,310.6,4600.0
2021-04-08 11:40:00,310.73,311.88,310.65,311.88,13791.0,310.73,311.88,310.65,311.88,13791.0
2021-04-08 11:45:00,311.88,312.98,311.79,312.83,21028.0,311.88,312.98,311.79,312.83,21028.0
2021-04-08 11:50:00,312.96,313.35,312.51,313.3,17977.0,312.96,313.35,312.51,313.3,17977.0
2021-04-08 11:55:00,313.28,313.47,312.77,312.97,12496.0,313.28,313.47,312.77,312.97,12496.0
2021-04-08 12:00:00,312.96,313.35,312.94,313.23,5665.0,312.96,313.35,312.94,313.23,5665.0
2021-04-08 12:05:00,313.23,313.49,312.74,312.77,7825.0,313.23,313.49,312.74,312.77,7825.0
2021-04-08 12:10:00,312.75,313.1,312.7,313.1,3391.0,312.75,313.1,312.7,313.1,3391.0
2021-04-08 12:15:00,313.16,313.45,313.08,313.14,4196.0,313.16,313.45,313.08,313.14,4196.0
2021-04-08 12:20:00,313.16,313.2,312.22,312.5,4684.0,313.16,313.2,312.22,312.5,4684.0
2021-04-08 12:25:00,312.5,312.5,312.1,312.22,1800.0,312.5,312.5,312.1,312.22,1800.0
2021-04-08 12:30:00,312.27,312.35,312.06,312.3,4214.0,312.27,312.35,312.06,312.3,4214.0
2021-04-08 12:35:00,312.37,312.4,312.19,312.19,4007.0,312.37,312.4,312.19,312.19,4007.0
2021-04-08 12:40:00,312.16,312.68,312.0,312.67,16838.0,312.16,312.68,312.0,312.67,16838.0
2021-04-08 12:45:00,312.65,312.88,312.5,312.59,7271.0,312.65,312.88,312.5,312.59,7271.0
2021-04-08 12:50:00,312.51,313.23,312.5,313.13,5900.0,312.51,313.23,312.5,313.13,5900.0
2021-04-08 12:55:00,313.02,313.39,313.0,313.38,6923.0,313.02,313.39,313.0,313.38,6923.0
2021-04-08 13:00:00,313.35,313.7,313.25,313.45,14100.0,313.35,313.7,313.25,313.45,14100.0
2021-04-08 13:05:00,313.45,313.61,313.01,313.12,9475.0,313.45,313.61,313.01,313.12,9475.0
2021-04-08 13:10:00,313.12,313.13,312.76,312.94,6563.0,313.12,313.13,312.76,312.94,6563.0
2021-04-08 13:15:00,312.83,312.85,312.31,312.46,4295.0,312.83,312.85,312.31,312.46,4295.0
2021-04-08 13:20:00,312.43,312.67,312.36,312.36,7004.0,312.43,312.67,312.36,312.36,7004.0
2021-04-08 13:25:00,312.42,312.42,312.0,312.3,9310.0,312.42,312.42,312.0,312.3,9310.0
2021-04-08 13:30:00,312.36,312.62,312.29,312.37,8699.0,312.36,312.62,312.29,312.37,8699.0
2021-04-08 13:35:00,312.36,312.49,312.0,312.14,13351.0,312.36,312.49,312.0,312.14,13351.0
2021-04-08 13:40:00,312.4,312.68,312.25,312.38,8865.0,312.4,312.68,312.25,312.38,8865.0
2021-04-08 13:45:00,312.25,312.38,312.02,312.17,3978.0,312.25,312.38,312.02,312.17,3978.0
2021-04-08 13:50:00,312.27,312.45,311.74,312.15,21563.0,312.27,312.45,311.74,312.15,21563.0
2021-04-08 13:55:00,312.28,312.53,312.06,312.35,5889.0,312.28,312.53,312.06,312.35,5889.0
2021-04-08 14:00:00,312.49,312.64,312.26,312.37,3979.0,312.49,312.64,312.26,312.37,3979.0
2021-04-08 14:05:00,312.38,312.79,312.25,312.7,14264.0,312.38,312.79,312.25,312.7,14264.0
2021-04-08 14:10:00,312.81,313.71,312.81,313.55,12413.0,312.81,313.71,312.81,313.55,12413.0
2021-04-08 14:15:00,313.55,313.55,313.08,313.25,6082.0,313.55,313.55,313.08,313.25,6082.0
2021-04-08 14:20:00,313.16,313.33,313.0,313.07,9031.0,313.16,313.33,313.0,313.07,9031.0
2021-04-08 14:25:00,313.08,313.08,312.44,312.54,7322.0,313.08,313.08,312.44,312.54,7322.0
2021-04-08 14:30:00,312.58,312.65,312.19,312.5,12975.0,312.58,312.65,312.19,312.5,12975.0
2021-04-08 14:35:00,312.54,312.58,312.15,312.22,15544.0,312.54,312.58,312.15,312.22,15544.0
2021-04-08 14:40:00,312.15,312.34,312.0,312.0,19829.0,312.15,312.34,312.0,312.0,19829.0
2021-04-08 14:45:00,312.0,312.06,311.75,311.9,11620.0,312.0,312.06,311.75,311.9,11620.0
2021-04-08 14:50:00,311.9,312.21,311.6,311.82,7435.0,311.9,312.21,311.6,311.82,7435.0
2021-04-08 14:55:00,311.62,312.04,311.6,311.87,5395.0,311.62,312.04,311.6,311.87,5395.0
2021-04-08 15:00:00,311.76,312.37,311.76,312.1,5287.0,311.76,312.37,311.76,312.1,5287.0
2021-04-08 15:05:00,312.07,312.42,311.99,312.11,7340.0,312.07,312.42,311.99,312.11,7340.0
2021-04-08 15:10:00,312.12,312.16,311.25,311.47,9806.0,312.12,312.16,311.25,311.47,9806.0
2021-04-08 15:15:00,311.41,311.97,311.41,311.79,8545.0,311.41,311.97,311.41,311.79,8545.0
2021-04-08 15:20:00,311.78,312.41,311.67,311.96,9815.0,311.78,312.41,311.67,311.96,9815.0
2021-04-08 15:25:00,312.09,312.46,311.93,312.32,9204.0,312.09,312.46,311.93,312.32,9204.0
2021-04-08 15:30:00,312.3,312.75,312.3,312.47,17189.0,312.3,312.75,312.3,312.47,17189.0
2021-04-08 15:35:00,312.43,312.8,312.17,312.52,10060.0,312.43,312.8,312.17,312.52,10060.0
2021-04-08 15:40:00,312.63,312.7,311.75,311.79,13621.0,312.63,312.7,311.75,311.79,13621.0
2021-04-08 15:45:00,311.83,312.34,311.66,312.19,21529.0,311.83,312.34,311.66,312.19,21529.0
2021-04-08 15:50:00,312.13,312.86,312.13,312.47,29789.0,312.13,312.86,312.13,312.47,29789.0
2021-04-08 15:55:00,312.51,312.69,312.1,312.56,33052.0,312.51,312.69,312.1,312.56,33052.0
2021-04-09 09:30:00,311.27,312.56,310.6,312.26,21541.0,311.27,312.56,310.6,312.26,21541.0
2021-04-09 09:35:00,312.22,312.28,311.2,311.76,13322.0,312.22,312.28,311.2,311.76,13322.0
2021-04-09 09:40:00,311.37,313.09,311.1,313.07,10502.0,311.37,313.09,311.1,313.07,10502.0
2021-04-09 09:45:00,313.0,313.4,312.33,313.11,8469.0,313.0,313.4,312.33,313.11,8469.0
2021-04-09 09:50:00,312.99,313.46,312.38,312.38,1590.0,312.99,313.46,312.38,312.38,1590.0
2021-04-09 09:55:00,312.3,312.47,311.8,312.0,10921.0,312.3,312.47,311.8,312.0,10921.0
2021-04-09 10:00:00,312.28,312.57,311.91,312.4,5765.0,312.28,312.57,311.91,312.4,5765.0
2021-04-09 10:05:00,312.4,312.96,312.34,312.82,3971.0,312.4,312.96,312.34,312.82,3971.0
2021-04-09 10:10:00,312.95,313.64,312.95,313.3,9343.0,312.95,313.64,312.95,313.3,9343.0
2021-04-09 10:15:00,313.47,313.47,312.78,313.03,7096.0,313.47,313.47,312.78,313.03,7096.0
2021-04-09 10:20:00,313.12,313.72,313.12,313.6,4950.0,313.12,313.72,313.12,313.6,4950.0
2021-04-09 10:25:00,313.67,314.37,313.55,314.05,11056.0,313.67,314.37,313.55,314.05,11056.0
2021-04-09 10:30:00,314.13,314.6,314.04,314.5,14952.0,314.13,314.6,314.04,314.5,14952.0
2021-04-09 10:35:00,314.57,314.98,314.51,314.55,12662.0,314.57,314.98,314.51,314.55,12662.0
2021-04-09 10:40:00,314.5,314.73,314.17,314.73,9522.0,314.5,314.73,314.17,314.73,9522.0
2021-04-09 10:45:00,314.73,316.11,314.71,316.0,26522.0,314.73,316.11,314.71,316.0,26522.0
2021-04-09 10:50:00,316.06,316.36,315.61,315.94,12633.0,316.06,316.36,315.61,315.94,12633.0
2021-04-09 10:55:00,315.92,316.72,315.92,316.47,13846.0,315.92,316.72,315.92,316.47,13846.0
2021-04-09 11:00:00,316.47,317.0,316.47,316.77,16134.0,316.47,317.0,316.47,316.77,16134.0
2021-04-09 11:05:00,316.63,317.0,316.37,316.84,14154.0,316.63,317.0,316.37,316.84,14154.0
2021-04-09 11:10:00,316.83,317.29,316.74,317.16,5777.0,316.83,317.29,316.74,317.16,5777.0
2021-04-09 11:15:00,317.17,317.59,316.76,317.49,14874.0,317.17,317.59,316.76,317.49,14874.0
2021-04-09 11:20:00,317.44,317.49,317.13,317.33,8148.0,317.44,317.49,317.13,317.33,8148.0
2021-04-09 11:25:00,317.22,317.31,316.12,316.27,16661.0,317.22,317.31,316.12,316.27,16661.0
2021-04-09 11:30:00,316.04,316.45,315.8,316.23,7628.0,316.04,316.45,315.8,316.23,7628.0
2021-04-09 11:35:00,316.34,316.64,316.04,316.46,8037.0,316.34,316.64,316.04,316.46,8037.0
2021-04-09 11:40:00,316.38,317.19,316.38,317.19,5400.0,316.38,317.19,316.38,317.19,5400.0
2021-04-09 11:45:00,316.97,317.49,316.95,317.29,4050.0,316.97,317.49,316.95,317.29,4050.0
2021-04-09 11:50:00,317.45,318.23,317.35,318.12,14541.0,317.45,318.23,317.35,318.12,14541.0
2021-04-09 11:55:00,318.03,318.49,317.89,318.25,15810.0,318.03,318.49,317.89,318.25,15810.0
2021-04-09 12:00:00,318.16,318.44,318.09,318.44,4100.0,318.16,318.44,318.09,318.44,4100.0
2021-04-09 12:05:00,318.45,318.45,316.53,316.79,34043.0,318.45,318.45,316.53,316.79,34043.0
2021-04-09 12:10:00,316.71,317.76,316.52,317.75,8217.0,316.71,317.76,316.52,317.75,8217.0
2021-04-09 12:15:00,317.82,317.95,317.05,317.37,10376.0,317.82,317.95,317.05,317.37,10376.0
2021-04-09 12:20:00,317.49,318.12,317.38,317.79,7603.0,317.49,318.12,317.38,317.79,7603.0
2021-04-09 12:25:00,317.6,318.07,317.56,318.06,3653.0,317.6,318.07,317.56,318.06,3653.0
2021-04-09 12:30:00,317.87,318.12,317.8,317.88,4462.0,317.87,318.12,317.8,317.88,4462.0
2021-04-09 12:35:00,317.97,318.26,317.6,317.68,11035.0,317.97,318.26,317.6,317.68,11035.0
2021-04-09 12:40:00,317.82,318.23,317.82,318.23,3300.0,317.82,318.23,317.82,318.23,3300.0
2021-04-09 12:45:00,318.13,318.15,317.1,317.44,9576.0,318.13,318.15,317.1,317.44,9576.0
2021-04-09 12:50:00,317.34,317.89,317.33,317.89,6081.0,317.34,317.89,317.33,317.89,6081.0
2021-04-09 12:55:00,317.9,318.14,317.73,318.12,4281.0,317.9,318.14,317.73,318.12,4281.0
2021-04-09 13:00:00,318.09,318.29,317.5,317.55,4193.0,318.09,318.29,317.5,317.55,4193.0
2021-04-09 13:05:00,317.65,317.66,317.08,317.1,4559.0,317.65,317.66,317.08,317.1,4559.0
2021-04-09 13:10:00,317.38,317.92,317.38,317.92,6333.0,317.38,317.92,317.38,317.92,6333.0
2021-04-09 13:15:00,317.96,318.02,317.48,317.66,2726.0,317.96,318.02,317.48,317.66,2726.0
2021-04-09 13:20:00,317.65,318.0,317.65,317.77,10332.0,317.65,318.0,317.65,317.77,10332.0
2021-04-09 13:25:00,317.66,318.0,317.66,317.74,1526.0,317.66,318.0,317.66,317.74,1526.0
2021-04-09 13:30:00,317.89,318.28,317.78,318.27,5384.0,317.89,318.28,317.78,318.27,5384.0
2021-04-09 13:35:00,318.3,318.48,318.09,318.13,7675.0,318.3,318.48,318.09,318.13,7675.0
2021-04-09 13:40:00,318.08,318.63,318.03,318.5,4566.0,318.08,318.63,318.03,318.5,4566.0
2021-04-09 13:45:00,318.5,319.01,318.42,319.0,15851.0,318.5,319.01,318.42,319.0,15851.0
2021-04-09 13:50:00,319.13,319.16,318.49,318.93,6756.0,319.13,319.16,318.49,318.93,6756.0
2021-04-09 13:55:00,318.88,319.3,318.17,318.27,11433.0,318.88,319.3,318.17,318.27,11433.0
2021-04-09 14:00:00,318.18,318.48,317.97,318.48,7426.0,318.18,318.48,317.97,318.48,7426.0
2021-04-09 14:05:00,318.34,318.7,318.34,318.59,8980.0,318.34,318.7,318.34,318.59,8980.0
2021-04-09 14:10:00,318.52,318.52,317.84,317.85,20012.0,318.52,318.52,317.84,317.85,20012.0
2021-04-09 14:15:00,317.75,318.33,317.41,318.33,9647.0,317.75,318.33,317.41,318.33,9647.0
2021-04-09 14:20:00,318.23,318.3,317.85,318.0,8965.0,318.23,318.3,317.85,318.0,8965.0
2021-04-09 14:25:00,317.96,318.03,317.56,317.79,7529.0,317.96,318.03,317.56,317.79,7529.0
2021-04-09 14:30:00,317.91,318.03,317.74,317.93,23179.0,317.91,318.03,317.74,317.93,23179.0
2021-04-09 14:35:00,318.0,318.12,317.9,317.96,9011.0,318.0,318.12,317.9,317.96,9011.0
2021-04-09 14:40:00,317.98,318.04,317.2,317.22,10071.0,317.98,318.04,317.2,317.22,10071.0
2021-04-09 14:45:00,317.22,317.26,316.95,316.95,5723.0,317.22,317.26,316.95,316.95,5723.0
2021-04-09 14:50:00,316.97,317.12,316.72,316.85,6228.0,316.97,317.12,316.72,316.85,6228.0
2021-04-09 14:55:00,316.98,317.1,316.6,317.04,25641.0,316.98,317.1,316.6,317.04,25641.0
2021-04-09 15:00:00,317.29,317.37,316.61,316.7,4419.0,317.29,317.37,316.61,316.7,4419.0
2021-04-09 15:05:00,316.61,316.9,316.52,316.59,14941.0,316.61,316.9,316.52,316.59,14941.0
2021-04-09 15:10:00,316.63,316.99,316.58,316.76,4940.0,316.63,316.99,316.58,316.76,4940.0
2021-04-09 15:15:00,317.0,317.35,316.98,317.3,9463.0,317.0,317.35,316.98,317.3,9463.0
2021-04-09 15:20:00,317.2,317.4,317.05,317.32,6088.0,317.2,317.4,317.05,317.32,6088.0
2021-04-09 15:25:00,317.43,317.69,317.24,317.3,15350.0,317.43,317.69,317.24,317.3,15350.0
2021-04-09 15:30:00,317.29,317.51,317.25,317.4,12589.0,317.29,317.51,317.25,317.4,12589.0
2021-04-09 15:35:00,317.4,317.45,317.06,317.2,13852.0,317.4,317.45,317.06,317.2,13852.0
2021-04-09 15:40:00,317.21,317.84,316.84,317.69,10802.0,317.21,317.84,316.84,317.69,10802.0
2021-04-09 15:45:00,317.6,318.01,317.55,317.91,11111.0,317.6,318.01,317.55,317.91,11111.0
2021-04-09 15:50:00,318.0,318.53,317.83,318.53,24553.0,318.0,318.53,317.83,318.53,24553.0
2021-04-09 15:55:00,318.54,318.54,317.91,318.1,44924.0,318.54,318.54,317.91,318.1,44924.0
2021-04-12 09:30:00,317.78,318.31,314.36,315.11,45535.0,317.78,318.31,314.36,315.11,45535.0
2021-04-12 09:35:00,314.86,317.57,314.86,316.79,17990.0,314.86,317.57,314.86,316.79,17990.0
2021-04-12 09:40:00,316.77,317.66,316.36,316.85,10249.0,316.77,317.66,316.36,316.85,10249.0
2021-04-12 09:45:00,316.51,317.2,316.2,316.84,9542.0,316.51,317.2,316.2,316.84,9542.0
2021-04-12 09:50:00,316.48,317.0,315.24,317.0,21268.0,316.48,317.0,315.24,317.0,21268.0
2021-04-12 09:55:00,317.1,317.22,316.16,316.55,18304.0,317.1,317.22,316.16,316.55,18304.0
2021-04-12 10:00:00,316.64,318.5,316.57,318.29,8124.0,316.64,318.5,316.57,318.29,8124.0
2021-04-12 10:05:00,318.38,319.49,318.22,319.48,13434.0,318.38,319.49,318.22,319.48,13434.0
2021-04-12 10:10:00,319.55,319.6,318.7,319.0,10044.0,319.55,319.6,318.7,319.0,10044.0
2021-04-12 10:15:00,319.19,320.0,319.19,319.54,8146.0,319.19,320.0,319.19,319.54,8146.0
2021-04-12 10:20:00,319.62,320.17,319.54,320.07,7998.0,319.62,320.17,319.54,320.07,7998.0
2021-04-12 10:25:00,320.04,320.37,319.84,320.07,5788.0,320.04,320.37,319.84,320.07,5788.0
2021-04-12 10:30:00,320.08,320.08,319.0,319.44,6768.0,320.08,320.08,319.0,319.44,6768.0
2021-04-12 10:35:00,319.47,319.8,318.6,318.83,5356.0,319.47,319.8,318.6,318.83,5356.0
2021-04-12 10:40:00,318.94,319.15,318.5,318.66,3053.0,318.94,319.15,318.5,318.66,3053.0
2021-04-12 10:45:00,318.82,319.02,318.41,319.0,5748.0,318.82,319.02,318.41,319.0,5748.0
2021-04-12 10:50:00,318.84,319.64,318.84,319.15,3148.0,318.84,319.64,318.84,319.15,3148.0
2021-04-12 10:55:00,319.34,319.62,318.93,319.3,7257.0,319.34,319.62,318.93,319.3,7257.0
2021-04-12 11:00:00,319.14,319.59,319.07,319.58,4904.0,319.14,319.59,319.07,319.58,4904.0
2021-04-12 11:05:00,319.59,320.54,319.59,319.91,12379.0,319.59,320.54,319.59,319.91,12379.0
2021-04-12 11:10:00,320.04,320.39,319.97,320.31,3773.0,320.04,320.39,319.97,320.31,3773.0
2021-04-12 11:15:00,320.42,320.65,319.99,320.65,3984.0,320.42,320.65,319.99,320.65,3984.0
2021-04-12 11:20:00,320.72,321.3,320.65,321.3,10006.0,320.72,321.3,320.65,321.3,10006.0
2021-04-12 11:25:00,321.27,321.75,320.98,321.75,4180.0,321.27,321.75,320.98,321.75,4180.0
2021-04-12 11:30:00,321.86,322.55,321.59,322.54,16072.0,321.86,322.55,321.59,322.54,16072.0
2021-04-12 11:35:00,322.35,322.36,321.15,321.96,12609.0,322.35,322.36,321.15,321.96,12609.0
2021-04-12 11:40:00,321.85,322.2,321.67,322.2,6516.0,321.85,322.2,321.67,322.2,6516.0
2021-04-12 11:45:00,322.05,322.06,321.26,321.42,5309.0,322.05,322.06,321.26,321.42,5309.0
2021-04-12 11:50:00,321.42,322.22,321.41,322.06,5337.0,321.42,322.22,321.41,322.06,5337.0
2021-04-12 11:55:00,321.99,322.29,321.72,322.29,6802.0,321.99,322.29,321.72,322.29,6802.0
2021-04-12 12:00:00,322.29,322.74,322.11,322.5,8256.0,322.29,322.74,322.11,322.5,8256.0
2021-04-12 12:05:00,322.55,322.71,322.2,322.2,3173.0,322.55,322.71,322.2,322.2,3173.0
2021-04-12 12:10:00,322.12,322.32,321.77,321.77,4300.0,322.12,322.32,321.77,321.77,4300.0
2021-04-12 12:15:00,321.81,322.26,321.03,321.31,7135.0,321.81,322.26,321.03,321.31,7135.0
2021-04-12 12:20:00,321.41,322.02,321.4,321.88,5472.0,321.41,322.02,321.4,321.88,5472.0
2021-04-12 12:25:00,321.99,322.39,321.97,321.97,3589.0,321.99,322.39,321.97,321.97,3589.0
2021-04-12 12:30:00,322.12,322.39,322.01,322.34,6127.0,322.12,322.39,322.01,322.34,6127.0
2021-04-12 12:35:00,322.31,322.32,321.7,321.89,4090.0,322.31,322.32,321.7,321.89,4090.0
2021-04-12 12:40:00,322.0,322.3,321.86,322.0,5341.0,322.0,322.3,321.86,322.0,5341.0
2021-04-12 12:45:00,322.08,322.33,322.08,322.32,1500.0,322.08,322.33,322.08,322.32,1500.0
2021-04-12 12:50:00,322.11,322.14,321.94,322.14,1429.0,322.11,322.14,321.94,322.14,1429.0
2021-04-12 12:55:00,322.26,322.49,322.19,322.19,2712.0,322.26,322.49,322.19,322.19,2712.0
2021-04-12 13:00:00,322.13,322.6,321.89,322.51,7666.0,322.13,322.6,321.89,322.51,7666.0
2021-04-12 13:05:00,322.41,322.44,322.23,322.37,2544.0,322.41,322.44,322.23,322.37,2544.0
2021-04-12 13:10:00,322.4,322.59,322.36,322.44,3734.0,322.4,322.59,322.36,322.44,3734.0
2021-04-12 13:15:00,322.53,322.55,322.23,322.39,3104.0,322.53,322.55,322.23,322.39,3104.0
2021-04-12 13:20:00,322.4,322.59,322.19,322.59,2450.0,322.4,322.59,322.19,322.59,2450.0
2021-04-12 13:25:00,322.51,323.0,322.46,322.86,6327.0,322.51,323.0,322.46,322.86,6327.0
2021-04-12 13:30:00,322.78,322.96,322.25,322.25,4040.0,322.78,322.96,322.25,322.25,4040.0
2021-04-12 13:35:00,322.25,322.48,322.13,322.41,3232.0,322.25,322.48,322.13,322.41,3232.0
2021-04-12 13:40:00,322.35,322.35,321.91,322.04,5033.0,322.35,322.35,321.91,322.04,5033.0
2021-04-12 13:45:00,322.11,322.66,322.11,322.66,3614.0,322.11,322.66,322.11,322.66,3614.0
2021-04-12 13:50:00,322.67,322.76,322.43,322.61,3384.0,322.67,322.76,322.43,322.61,3384.0
2021-04-12 13:55:00,322.45,322.51,322.31,322.44,4400.0,322.45,322.51,322.31,322.44,4400.0
2021-04-12 14:00:00,322.27,322.7,322.27,322.7,1925.0,322.27,322.7,322.27,322.7,1925.0
2021-04-12 14:05:00,322.51,322.82,322.33,322.6,6632.0,322.51,322.82,322.33,322.6,6632.0
2021-04-12 14:10:00,322.67,322.67,322.22,322.22,3855.0,322.67,322.67,322.22,322.22,3855.0
2021-04-12 14:15:00,322.21,322.26,321.78,321.78,4210.0,322.21,322.26,321.78,321.78,4210.0
2021-04-12 14:20:00,321.55,321.76,321.41,321.53,2208.0,321.55,321.76,321.41,321.53,2208.0
2021-04-12 14:25:00,321.46,322.03,321.45,321.93,4352.0,321.46,322.03,321.45,321.93,4352.0
2021-04-12 14:30:00,321.99,322.0,321.86,321.98,3289.0,321.99,322.0,321.86,321.98,3289.0
2021-04-12 14:35:00,321.96,322.02,321.83,321.87,4224.0,321.96,322.02,321.83,321.87,4224.0
2021-04-12 14:40:00,321.74,321.8,321.28,321.28,5781.0,321.74,321.8,321.28,321.28,5781.0
2021-04-12 14:45:00,321.43,321.56,321.13,321.3,3259.0,321.43,321.56,321.13,321.3,3259.0
2021-04-12 14:50:00,321.28,321.33,321.05,321.05,1955.0,321.28,321.33,321.05,321.05,1955.0
2021-04-12 14:55:00,321.2,321.39,321.06,321.13,2982.0,321.2,321.39,321.06,321.13,2982.0
2021-04-12 15:00:00,321.0,321.06,320.68,320.87,3086.0,321.0,321.06,320.68,320.87,3086.0
2021-04-12 15:05:00,320.74,320.74,320.31,320.41,3375.0,320.74,320.74,320.31,320.41,3375.0
2021-04-12 15:10:00,320.34,320.38,320.12,320.34,3559.0,320.34,320.38,320.12,320.34,3559.0
2021-04-12 15:15:00,320.38,321.12,320.34,320.76,8898.0,320.38,321.12,320.34,320.76,8898.0
2021-04-12 15:20:00,320.73,321.55,320.7,321.38,8676.0,320.73,321.55,320.7,321.38,8676.0
2021-04-12 15:25:00,321.41,321.45,320.97,321.21,5860.0,321.41,321.45,320.97,321.21,5860.0
2021-04-12 15:30:00,321.37,321.37,320.71,321.06,8462.0,321.37,321.37,320.71,321.06,8462.0
2021-04-12 15:35:00,321.1,322.81,321.05,322.6,28730.0,321.1,322.81,321.05,322.6,28730.0
2021-04-12 15:40:00,322.6,323.0,322.47,322.63,16575.0,322.6,323.0,322.47,322.63,16575.0
2021-04-12 15:45:00,322.7,323.25,322.63,322.82,16072.0,322.7,323.25,322.63,322.82,16072.0
2021-04-12 15:50:00,322.95,323.8,322.8,323.36,39562.0,322.95,323.8,322.8,323.36,39562.0
2021-04-12 15:55:00,323.44,324.26,323.21,323.87,98716.0,323.44,324.26,323.21,323.87,98716.0
2021-04-13 09:30:00,322.67,324.42,321.1,322.25,47494.0,322.67,324.42,321.1,322.25,47494.0
2021-04-13 09:35:00,322.82,323.81,321.76,323.0,17106.0,322.82,323.81,321.76,323.0,17106.0
2021-04-13 09:40:00,323.4,323.66,322.69,322.74,7724.0,323.4,323.66,322.69,322.74,7724.0
2021-04-13 09:45:00,322.77,322.77,321.55,321.92,11213.0,322.77,322.77,321.55,321.92,11213.0
2021-04-13 09:50:00,321.67,322.28,321.5,322.14,10606.0,321.67,322.28,321.5,322.14,10606.0
2021-04-13 09:55:00,322.0,322.0,321.02,321.71,6918.0,322.0,322.0,321.02,321.71,6918.0
2021-04-13 10:00:00,321.51,321.54,320.23,320.28,15006.0,321.51,321.54,320.23,320.28,15006.0
2021-04-13 10:05:00,320.25,321.7,320.06,321.58,6102.0,320.25,321.7,320.06,321.58,6102.0
2021-04-13 10:10:00,321.69,322.09,321.21,321.99,7179.0,321.69,322.09,321.21,321.99,7179.0
2021-04-13 10:15:00,322.21,322.86,322.21,322.59,3110.0,322.21,322.86,322.21,322.59,3110.0
2021-04-13 10:20:00,322.55,322.62,321.54,321.87,7852.0,322.55,322.62,321.54,321.87,7852.0
2021-04-13 10:25:00,321.84,322.81,321.84,322.58,4631.0,321.84,322.81,321.84,322.58,4631.0
2021-04-13 10:30:00,322.86,323.14,322.17,322.32,6735.0,322.86,323.14,322.17,322.32,6735.0
2021-04-13 10:35:00,322.32,322.57,322.02,322.36,5577.0,322.32,322.57,322.02,322.36,5577.0
2021-04-13 10:40:00,322.24,322.88,322.02,322.42,3750.0,322.24,322.88,322.02,322.42,3750.0
2021-04-13 10:45:00,322.56,322.87,322.03,322.73,13764.0,322.56,322.87,322.03,322.73,13764.0
2021-04-13 10:50:00,322.65,322.77,321.27,321.28,4619.0,322.65,322.77,321.27,321.28,4619.0
2021-04-13 10:55:00,321.36,321.64,321.06,321.6,4333.0,321.36,321.64,321.06,321.6,4333.0
2021-04-13 11:00:00,321.7,321.71,320.76,320.99,9385.0,321.7,321.71,320.76,320.99,9385.0
2021-04-13 11:05:00,320.93,321.33,320.75,320.81,3710.0,320.93,321.33,320.75,320.81,3710.0
2021-04-13 11:10:00,320.76,320.76,320.22,320.38,12701.0,320.76,320.76,320.22,320.38,12701.0
2021-04-13 11:15:00,320.22,320.72,319.65,319.99,16553.0,320.22,320.72,319.65,319.99,16553.0
2021-04-13 11:20:00,320.09,320.33,319.8,320.16,4929.0,320.09,320.33,319.8,320.16,4929.0
2021-04-13 11:25:00,320.06,320.1,319.58,319.77,5292.0,320.06,320.1,319.58,319.77,5292.0
2021-04-13 11:30:00,319.96,320.07,319.83,319.9,4405.0,319.96,320.07,319.83,319.9,4405.0
2021-04-13 11:35:00,319.93,319.97,318.57,319.06,11290.0,319.93,319.97,318.57,319.06,11290.0
2021-04-13 11:40:00,319.51,319.81,319.44,319.8,4771.0,319.51,319.81,319.44,319.8,4771.0
2021-04-13 11:45:00,319.65,319.95,319.25,319.64,6268.0,319.65,319.95,319.25,319.64,6268.0
2021-04-13 11:50:00,319.87,319.87,319.19,319.37,6875.0,319.87,319.87,319.19,319.37,6875.0
2021-04-13 11:55:00,319.41,319.9,319.4,319.89,3523.0,319.41,319.9,319.4,319.89,3523.0
2021-04-13 12:00:00,320.0,320.51,320.0,320.51,4004.0,320.0,320.51,320.0,320.51,4004.0
2021-04-13 12:05:00,320.43,321.09,320.24,320.88,11528.0,320.43,321.09,320.24,320.88,11528.0
2021-04-13 12:10:00,320.87,321.23,320.77,321.01,5420.0,320.87,321.23,320.77,321.01,5420.0
2021-04-13 12:15:00,321.12,321.27,320.92,321.23,3160.0,321.12,321.27,320.92,321.23,3160.0
2021-04-13 12:20:00,321.12,321.5,321.1,321.29,3527.0,321.12,321.5,321.1,321.29,3527.0
2021-04-13 12:25:00,321.44,321.44,320.54,320.66,7141.0,321.44,321.44,320.54,320.66,7141.0
2021-04-13 12:30:00,320.54,321.12,320.54,321.04,1900.0,320.54,321.12,320.54,321.04,1900.0
2021-04-13 12:35:00,321.14,321.2,320.84,320.87,2488.0,321.14,321.2,320.84,320.87,2488.0
2021-04-13 12:40:00,320.95,321.19,320.87,321.19,6471.0,320.95,321.19,320.87,321.19,6471.0
2021-04-13 12:45:00,321.12,321.33,321.0,321.09,9383.0,321.12,321.33,321.0,321.09,9383.0
2021-04-13 12:50:00,321.15,321.21,321.12,321.2,1400.0,321.15,321.21,321.12,321.2,1400.0
2021-04-13 12:55:00,321.19,321.19,321.0,321.0,5814.0,321.19,321.19,321.0,321.0,5814.0
2021-04-13 13:00:00,321.14,321.78,321.14,321.78,2892.0,321.14,321.78,321.14,321.78,2892.0
2021-04-13 13:05:00,321.85,321.95,321.68,321.68,3152.0,321.85,321.95,321.68,321.68,3152.0
2021-04-13 13:10:00,321.78,321.84,321.52,321.62,2530.0,321.78,321.84,321.52,321.62,2530.0
2021-04-13 13:15:00,321.62,322.18,321.6,322.18,5401.0,321.62,322.18,321.6,322.18,5401.0
2021-04-13 13:20:00,322.08,322.31,322.0,322.31,3535.0,322.08,322.31,322.0,322.31,3535.0
2021-04-13 13:25:00,322.17,322.25,322.0,322.14,3027.0,322.17,322.25,322.0,322.14,3027.0
2021-04-13 13:30:00,322.15,322.25,322.03,322.2,3548.0,322.15,322.25,322.03,322.2,3548.0
2021-04-13 13:35:00,322.15,322.17,322.0,322.0,2750.0,322.15,322.17,322.0,322.0,2750.0
2021-04-13 13:40:00,322.01,322.31,321.98,322.31,8184.0,322.01,322.31,321.98,322.31,8184.0
2021-04-13 13:45:00,322.37,322.37,322.1,322.22,2100.0,322.37,322.37,322.1,322.22,2100.0
2021-04-13 13:50:00,322.27,322.33,322.0,322.11,5267.0,322.27,322.33,322.0,322.11,5267.0
2021-04-13 13:55:00,322.21,322.59,322.18,322.26,5400.0,322.21,322.59,322.18,322.26,5400.0
2021-04-13 14:00:00,322.36,322.36,322.1,322.3,2302.0,322.36,322.36,322.1,322.3,2302.0
2021-04-13 14:05:00,322.35,322.74,322.16,322.74,9642.0,322.35,322.74,322.16,322.74,9642.0
2021-04-13 14:10:00,322.75,322.75,322.5,322.64,3712.0,322.75,322.75,322.5,322.64,3712.0
2021-04-13 14:15:00,322.5,322.7,322.5,322.7,3365.0,322.5,322.7,322.5,322.7,3365.0
2021-04-13 14:20:00,322.71,322.94,322.68,322.94,3021.0,322.71,322.94,322.68,322.94,3021.0
2021-04-13 14:25:00,322.95,322.95,322.63,322.63,1260.0,322.95,322.95,322.63,322.63,1260.0
2021-04-13 14:30:00,322.76,323.0,322.67,322.72,4203.0,322.76,323.0,322.67,322.72,4203.0
2021-04-13 14:35:00,322.78,323.26,322.78,322.82,7698.0,322.78,323.26,322.78,322.82,7698.0
2021-04-13 14:40:00,322.84,323.11,322.78,322.85,1354.0,322.84,323.11,322.78,322.85,1354.0
2021-04-13 14:45:00,322.96,323.21,322.8,323.15,4011.0,322.96,323.21,322.8,323.15,4011.0
2021-04-13 14:50:00,323.27,323.38,323.0,323.02,5299.0,323.27,323.38,323.0,323.02,5299.0
2021-04-13 14:55:00,323.11,323.61,323.07,323.18,7080.0,323.11,323.61,323.07,323.18,7080.0
2021-04-13 15:00:00,323.32,323.83,323.3,323.8,5737.0,323.32,323.83,323.3,323.8,5737.0
2021-04-13 15:05:00,323.74,323.91,323.52,323.91,6442.0,323.74,323.91,323.52,323.91,6442.0
2021-04-13 15:10:00,323.99,324.19,323.76,323.92,5821.0,323.99,324.19,323.76,323.92,5821.0
2021-04-13 15:15:00,323.95,323.95,323.79,323.84,5500.0,323.95,323.95,323.79,323.84,5500.0
2021-04-13 15:20:00,323.81,323.84,323.34,323.67,6298.0,323.81,323.84,323.34,323.67,6298.0
2021-04-13 15:25:00,323.72,324.01,323.69,324.0,7664.0,323.72,324.01,323.69,324.0,7664.0
2021-04-13 15:30:00,324.05,324.25,323.57,323.8,13708.0,324.05,324.25,323.57,323.8,13708.0
2021-04-13 15:35:00,323.68,323.71,323.33,323.5,7897.0,323.68,323.71,323.33,323.5,7897.0
2021-04-13 15:40:00,323.5,323.82,323.33,323.79,7536.0,323.5,323.82,323.33,323.79,7536.0
2021-04-13 15:45:00,323.75,324.07,323.53,324.07,13361.0,323.75,324.07,323.53,324.07,13361.0
2021-04-13 15:50:00,323.91,323.97,323.49,323.68,19276.0,323.91,323.97,323.49,323.68,19276.0
2021-04-13 15:55:00,323.69,324.09,323.53,324.09,53236.0,323.69,324.09,323.53,324.09,53236.0
2021-04-14 09:30:00,323.95,325.0,323.3,324.09,11842.0,323.95,325.0,323.3,324.09,11842.0
2021-04-14 09:35:00,324.21,324.86,323.12,323.28,3611.0,324.21,324.86,323.12,323.28,3611.0
2021-04-14 09:40:00,323.32,324.28,322.75,323.63,7302.0,323.32,324.28,322.75,323.63,7302.0
2021-04-14 09:45:00,323.58,324.13,323.0,323.33,14646.0,323.58,324.13,323.0,323.33,14646.0
2021-04-14 09:50:00,323.33,323.85,323.11,323.63,20864.0,323.33,323.85,323.11,323.63,20864.0
2021-04-14 09:55:00,323.75,323.75,323.14,323.29,10930.0,323.75,323.75,323.14,323.29,10930.0
2021-04-14 10:00:00,323.32,323.65,322.6,322.98,37373.0,323.32,323.65,322.6,322.98,37373.0
2021-04-14 10:05:00,323.1,323.54,322.92,323.11,15036.0,323.1,323.54,322.92,323.11,15036.0
2021-04-14 10:10:00,323.3,323.55,322.9,322.9,6345.0,323.3,323.55,322.9,322.9,6345.0
2021-04-14 10:15:00,322.94,323.0,322.6,322.99,7886.0,322.94,323.0,322.6,322.99,7886.0
2021-04-14 10:20:00,323.0,323.34,322.93,323.3,6131.0,323.0,323.34,322.93,323.3,6131.0
2021-04-14 10:25:00,323.34,323.34,322.78,322.97,6216.0,323.34,323.34,322.78,322.97,6216.0
2021-04-14 10:30:00,323.14,323.99,323.14,323.52,2487.0,323.14,323.99,323.14,323.52,2487.0
2021-04-14 10:35:00,323.76,324.38,323.55,324.03,8751.0,323.76,324.38,323.55,324.03,8751.0
2021-04-14 10:40:00,323.76,324.3,323.5,324.3,5636.0,323.76,324.3,323.5,324.3,5636.0
2021-04-14 10:45:00,324.66,324.74,323.93,324.31,3693.0,324.66,324.74,323.93,324.31,3693.0
2021-04-14 10:50:00,324.19,324.47,324.1,324.11,2694.0,324.19,324.47,324.1,324.11,2694.0
2021-04-14 10:55:00,324.25,324.42,324.06,324.13,2880.0,324.25,324.42,324.06,324.13,2880.0
2021-04-14 11:00:00,323.94,323.94,323.61,323.62,1836.0,323.94,323.94,323.61,323.62,1836.0
2021-04-14 11:05:00,323.68,323.9,323.51,323.85,3103.0,323.68,323.9,323.51,323.85,3103.0
2021-04-14 11:10:00,323.82,323.82,323.28,323.53,3682.0,323.82,323.82,323.28,323.53,3682.0
2021-04-14 11:15:00,323.45,323.45,322.92,323.15,3961.0,323.45,323.45,322.92,323.15,3961.0
2021-04-14 11:20:00,323.08,323.15,322.96,322.97,11562.0,323.08,323.15,322.96,322.97,11562.0
2021-04-14 11:25:00,322.98,323.31,322.92,323.11,2348.0,322.98,323.31,322.92,323.11,2348.0
2021-04-14 11:30:00,323.11,323.49,323.04,323.28,2768.0,323.11,323.49,323.04,323.28,2768.0
2021-04-14 11:35:00,323.2,323.76,323.0,323.69,4554.0,323.2,323.76,323.0,323.69,4554.0
2021-04-14 11:40:00,323.56,323.82,323.56,323.57,1300.0,323.56,323.82,323.56,323.57,1300.0
2021-04-14 11:45:00,323.5,323.57,323.18,323.44,1933.0,323.5,323.57,323.18,323.44,1933.0
2021-04-14 11:50:00,323.28,323.89,323.28,323.77,4085.0,323.28,323.89,323.28,323.77,4085.0
2021-04-14 11:55:00,323.74,323.89,323.65,323.68,2413.0,323.74,323.89,323.65,323.68,2413.0
2021-04-14 12:00:00,323.98,323.98,323.42,323.59,1925.0,323.98,323.98,323.42,323.59,1925.0
2021-04-14 12:05:00,323.32,324.0,323.32,324.0,1982.0,323.32,324.0,323.32,324.0,1982.0
2021-04-14 12:10:00,323.93,324.08,323.77,323.77,2811.0,323.93,324.08,323.77,323.77,2811.0
2021-04-14 12:15:00,323.86,323.86,323.58,323.75,1800.0,323.86,323.86,323.58,323.75,1800.0
2021-04-14 12:20:00,323.97,324.07,323.85,323.93,800.0,323.97,324.07,323.85,323.93,800.0
2021-04-14 12:25:00,324.08,324.08,323.47,323.79,1701.0,324.08,324.08,323.47,323.79,1701.0
2021-04-14 12:30:00,323.46,323.82,323.38,323.67,2790.0,323.46,323.82,323.38,323.67,2790.0
2021-04-14 12:35:00,323.8,324.0,323.79,323.95,1119.0,323.8,324.0,323.79,323.95,1119.0
2021-04-14 12:40:00,323.93,324.03,323.67,323.92,1775.0,323.93,324.03,323.67,323.92,1775.0
2021-04-14 12:45:00,323.88,324.13,323.88,323.99,1600.0,323.88,324.13,323.88,323.99,1600.0
2021-04-14 12:50:00,324.07,324.38,324.03,324.03,3439.0,324.07,324.38,324.03,324.03,3439.0
2021-04-14 12:55:00,323.83,323.93,323.41,323.93,4809.0,323.83,323.93,323.41,323.93,4809.0
2021-04-14 13:00:00,323.81,323.83,323.6,323.65,5312.0,323.81,323.83,323.6,323.65,5312.0
2021-04-14 13:05:00,323.62,323.75,323.55,323.74,3221.0,323.62,323.75,323.55,323.74,3221.0
2021-04-14 13:10:00,323.57,323.85,323.57,323.82,1960.0,323.57,323.85,323.57,323.82,1960.0
2021-04-14 13:15:00,323.81,323.98,323.6,323.72,2753.0,323.81,323.98,323.6,323.72,2753.0
2021-04-14 13:20:00,323.8,323.8,323.56,323.6,2041.0,323.8,323.8,323.56,323.6,2041.0
2021-04-14 13:25:00,323.6,323.67,323.39,323.4,12891.0,323.6,323.67,323.39,323.4,12891.0
2021-04-14 13:30:00,323.43,323.68,323.16,323.22,14948.0,323.43,323.68,323.16,323.22,14948.0
2021-04-14 13:35:00,323.22,323.36,323.0,323.22,8665.0,323.22,323.36,323.0,323.22,8665.0
2021-04-14 13:40:00,323.07,323.25,323.0,323.25,5701.0,323.07,323.25,323.0,323.25,5701.0
2021-04-14 13:45:00,323.25,323.54,323.25,323.26,12373.0,323.25,323.54,323.25,323.26,12373.0
2021-04-14 13:50:00,323.26,323.28,323.13,323.25,8664.0,323.26,323.28,323.13,323.25,8664.0
2021-04-14 13:55:00,323.21,323.5,322.0,322.32,11928.0,323.21,323.5,322.0,322.32,11928.0
2021-04-14 14:00:00,322.19,323.15,322.18,323.15,20464.0,322.19,323.15,322.18,323.15,20464.0
2021-04-14 14:05:00,323.04,323.11,322.74,322.85,27777.0,323.04,323.11,322.74,322.85,27777.0
2021-04-14 14:10:00,322.75,323.38,322.75,323.11,11366.0,322.75,323.38,322.75,323.11,11366.0
2021-04-14 14:15:00,323.19,323.31,322.75,323.04,3072.0,323.19,323.31,322.75,323.04,3072.0
2021-04-14 14:20:00,322.91,323.36,322.91,322.99,1218.0,322.91,323.36,322.91,322.99,1218.0
2021-04-14 14:25:00,323.19,323.24,323.0,323.05,2337.0,323.19,323.24,323.0,323.05,2337.0
2021-04-14 14:30:00,323.23,323.23,322.81,322.99,2371.0,323.23,323.23,322.81,322.99,2371.0
2021-04-14 14:35:00,323.18,323.28,322.85,322.97,3307.0,323.18,323.28,322.85,322.97,3307.0
2021-04-14 14:40:00,322.99,323.35,322.98,323.27,1116.0,322.99,323.35,322.98,323.27,1116.0
2021-04-14 14:45:00,323.32,323.33,322.93,322.98,2606.0,323.32,323.33,322.93,322.98,2606.0
2021-04-14 14:50:00,322.96,322.96,322.75,322.86,8305.0,322.96,322.96,322.75,322.86,8305.0
2021-04-14 14:55:00,322.76,323.18,322.74,322.88,4057.0,322.76,323.18,322.74,322.88,4057.0
2021-04-14 15:00:00,322.85,322.92,321.52,321.77,30089.0,322.85,322.92,321.52,321.77,30089.0
2021-04-14 15:05:00,321.56,322.14,321.22,321.96,10102.0,321.56,322.14,321.22,321.96,10102.0
2021-04-14 15:10:00,322.09,322.78,322.0,322.75,12334.0,322.09,322.78,322.0,322.75,12334.0
2021-04-14 15:15:00,322.75,322.78,322.47,322.65,4028.0,322.75,322.78,322.47,322.65,4028.0
2021-04-14 15:20:00,322.4,323.01,322.25,322.72,4425.0,322.4,323.01,322.25,322.72,4425.0
2021-04-14 15:25:00,322.98,323.16,322.77,323.05,3934.0,322.98,323.16,322.77,323.05,3934.0
2021-04-14 15:30:00,323.0,323.46,322.7,323.06,10759.0,323.0,323.46,322.7,323.06,10759.0
2021-04-14 15:35:00,323.01,323.27,322.63,322.82,22014.0,323.01,323.27,322.63,322.82,22014.0
2021-04-14 15:40:00,322.76,322.89,321.97,322.3,18170.0,322.76,322.89,321.97,322.3,18170.0
2021-04-14 15:45:00,322.44,322.76,322.15,322.32,11252.0,322.44,322.76,322.15,322.32,11252.0
2021-04-14 15:50:00,322.2,322.79,322.04,322.54,17655.0,322.2,322.79,322.04,322.54,17655.0
2021-04-14 15:55:00,322.46,323.03,322.3,323.03,44031.0,322.46,323.03,322.3,323.03,44031.0
2021-04-15 09:30:00,324.54,326.73,323.4,326.34,46894.0,324.54,326.73,323.4,326.34,46894.0
2021-04-15 09:35:00,326.4,327.78,326.34,327.3,14474.0,326.4,327.78,326.34,327.3,14474.0
2021-04-15 09:40:00,327.3,328.09,327.27,328.0,18088.0,327.3,328.09,327.27,328.0,18088.0
2021-04-15 09:45:00,328.1,328.4,327.43,327.91,13088.0,328.1,328.4,327.43,327.91,13088.0
2021-04-15 09:50:00,327.91,328.19,326.41,326.95,5428.0,327.91,328.19,326.41,326.95,5428.0
2021-04-15 09:55:00,326.86,327.73,326.57,327.01,5440.0,326.86,327.73,326.57,327.01,5440.0
2021-04-15 10:00:00,326.89,326.89,325.84,325.84,5075.0,326.89,326.89,325.84,325.84,5075.0
2021-04-15 10:05:00,326.59,326.59,325.0,325.52,5700.0,326.59,326.59,325.0,325.52,5700.0
2021-04-15 10:10:00,325.28,325.99,325.18,325.96,2428.0,325.28,325.99,325.18,325.96,2428.0
2021-04-15 10:15:00,326.39,326.39,325.65,326.19,7927.0,326.39,326.39,325.65,326.19,7927.0
2021-04-15 10:20:00,326.32,327.0,326.19,326.8,4532.0,326.32,327.0,326.19,326.8,4532.0
2021-04-15 10:25:00,326.63,326.79,326.28,326.54,7406.0,326.63,326.79,326.28,326.54,7406.0
2021-04-15 10:30:00,326.7,326.79,325.67,325.84,5086.0,326.7,326.79,325.67,325.84,5086.0
2021-04-15 10:35:00,325.69,325.69,325.18,325.65,4058.0,325.69,325.69,325.18,325.65,4058.0
2021-04-15 10:40:00,325.66,326.1,325.16,325.42,11897.0,325.66,326.1,325.16,325.42,11897.0
2021-04-15 10:45:00,325.31,325.65,324.64,324.8,10113.0,325.31,325.65,324.64,324.8,10113.0
2021-04-15 10:50:00,324.47,325.54,324.47,325.3,3764.0,324.47,325.54,324.47,325.3,3764.0
2021-04-15 10:55:00,325.28,325.34,324.83,325.0,4137.0,325.28,325.34,324.83,325.0,4137.0
2021-04-15 11:00:00,324.79,325.54,324.79,325.48,9316.0,324.79,325.54,324.79,325.48,9316.0
2021-04-15 11:05:00,325.72,326.22,325.71,326.14,1181.0,325.72,326.22,325.71,326.14,1181.0
2021-04-15 11:10:00,326.15,326.65,325.95,326.61,8811.0,326.15,326.65,325.95,326.61,8811.0
2021-04-15 11:15:00,326.46,326.69,326.21,326.61,2648.0,326.46,326.69,326.21,326.61,2648.0
2021-04-15 11:20:00,326.68,326.83,326.3,326.78,4256.0,326.68,326.83,326.3,326.78,4256.0
2021-04-15 11:25:00,326.67,327.13,326.4,326.7,6910.0,326.67,327.13,326.4,326.7,6910.0
2021-04-15 11:30:00,326.69,326.77,325.84,326.77,3923.0,326.69,326.77,325.84,326.77,3923.0
2021-04-15 11:35:00,326.38,326.93,326.37,326.93,3011.0,326.38,326.93,326.37,326.93,3011.0
2021-04-15 11:40:00,326.8,326.8,326.37,326.41,1103.0,326.8,326.8,326.37,326.41,1103.0
2021-04-15 11:45:00,326.71,327.05,326.65,327.05,2647.0,326.71,327.05,326.65,327.05,2647.0
2021-04-15 11:50:00,327.14,327.14,326.56,326.95,2828.0,327.14,327.14,326.56,326.95,2828.0
2021-04-15 11:55:00,327.0,327.02,326.86,326.86,1238.0,327.0,327.02,326.86,326.86,1238.0
2021-04-15 12:00:00,326.99,327.05,326.73,326.78,3365.0,326.99,327.05,326.73,326.78,3365.0
2021-04-15 12:05:00,326.83,327.24,326.68,327.17,4260.0,326.83,327.24,326.68,327.17,4260.0
2021-04-15 12:10:00,327.12,327.12,327.0,327.07,1252.0,327.12,327.12,327.0,327.07,1252.0
2021-04-15 12:15:00,327.15,327.15,326.84,327.09,3062.0,327.15,327.15,326.84,327.09,3062.0
2021-04-15 12:20:00,326.85,327.16,326.59,326.9,2176.0,326.85,327.16,326.59,326.9,2176.0
2021-04-15 12:25:00,326.83,326.88,326.63,326.73,1675.0,326.83,326.88,326.63,326.73,1675.0
2021-04-15 12:30:00,326.65,326.82,326.63,326.66,1732.0,326.65,326.82,326.63,326.66,1732.0
2021-04-15 12:35:00,326.71,326.79,326.37,326.37,2478.0,326.71,326.79,326.37,326.37,2478.0
2021-04-15 12:40:00,326.23,326.75,326.23,326.75,1959.0,326.23,326.75,326.23,326.75,1959.0
2021-04-15 12:45:00,326.51,326.63,326.39,326.41,1907.0,326.51,326.63,326.39,326.41,1907.0
2021-04-15 12:50:00,326.31,326.45,325.97,326.09,2891.0,326.31,326.45,325.97,326.09,2891.0
2021-04-15 12:55:00,326.12,326.25,325.93,326.03,1534.0,326.12,326.25,325.93,326.03,1534.0
2021-04-15 13:00:00,326.13,326.16,325.88,326.15,2656.0,326.13,326.16,325.88,326.15,2656.0
2021-04-15 13:05:00,326.09,326.09,325.72,326.01,4074.0,326.09,326.09,325.72,326.01,4074.0
2021-04-15 13:10:00,325.93,326.09,325.77,325.87,2303.0,325.93,326.09,325.77,325.87,2303.0
2021-04-15 13:15:00,325.87,326.02,325.25,325.43,10096.0,325.87,326.02,325.25,325.43,10096.0
2021-04-15 13:20:00,325.47,326.5,325.28,325.96,32265.0,325.47,326.5,325.28,325.96,32265.0
2021-04-15 13:25:00,326.06,326.47,325.9,326.35,24001.0,326.06,326.47,325.9,326.35,24001.0
2021-04-15 13:30:00,326.39,326.56,326.25,326.39,5103.0,326.39,326.56,326.25,326.39,5103.0
2021-04-15 13:35:00,326.41,326.56,326.13,326.3,7565.0,326.41,326.56,326.13,326.3,7565.0
2021-04-15 13:40:00,326.25,326.25,326.0,326.06,14096.0,326.25,326.25,326.0,326.06,14096.0
2021-04-15 13:45:00,326.0,326.3,325.96,326.15,5592.0,326.0,326.3,325.96,326.15,5592.0
2021-04-15 13:50:00,326.0,326.13,325.9,325.98,6237.0,326.0,326.13,325.9,325.98,6237.0
2021-04-15 13:55:00,326.01,326.14,325.73,325.95,10946.0,326.01,326.14,325.73,325.95,10946.0
2021-04-15 14:00:00,326.08,326.75,325.8,326.75,5160.0,326.08,326.75,325.8,326.75,5160.0
2021-04-15 14:05:00,326.74,326.83,326.33,326.35,1230.0,326.74,326.83,326.33,326.35,1230.0
2021-04-15 14:10:00,326.22,326.25,325.86,326.15,3415.0,326.22,326.25,325.86,326.15,3415.0
2021-04-15 14:15:00,326.25,326.54,326.25,326.35,1940.0,326.25,326.54,326.25,326.35,1940.0
2021-04-15 14:20:00,326.37,326.62,326.36,326.54,2381.0,326.37,326.62,326.36,326.54,2381.0
2021-04-15 14:25:00,326.35,326.4,326.09,326.1,6927.0,326.35,326.4,326.09,326.1,6927.0
2021-04-15 14:30:00,326.24,326.34,325.99,326.1,11973.0,326.24,326.34,325.99,326.1,11973.0
2021-04-15 14:35:00,326.12,326.28,326.07,326.1,4535.0,326.12,326.28,326.07,326.1,4535.0
2021-04-15 14:40:00,326.1,326.33,326.1,326.14,7933.0,326.1,326.33,326.1,326.14,7933.0
2021-04-15 14:45:00,326.21,326.25,325.6,325.93,1750.0,326.21,326.25,325.6,325.93,1750.0
2021-04-15 14:50:00,326.0,326.0,325.69,325.83,2141.0,326.0,326.0,325.69,325.83,2141.0
2021-04-15 14:55:00,325.8,326.0,325.71,325.73,4123.0,325.8,326.0,325.71,325.73,4123.0
2021-04-15 15:00:00,325.59,325.78,325.59,325.78,4637.0,325.59,325.78,325.59,325.78,4637.0
2021-04-15 15:05:00,325.79,326.15,325.38,325.59,14134.0,325.79,326.15,325.38,325.59,14134.0
2021-04-15 15:10:00,325.56,325.57,324.41,324.42,8370.0,325.56,325.57,324.41,324.42,8370.0
2021-04-15 15:15:00,324.46,324.71,324.22,324.7,6698.0,324.46,324.71,324.22,324.7,6698.0
2021-04-15 15:20:00,324.75,324.89,324.65,324.82,4045.0,324.75,324.89,324.65,324.82,4045.0
2021-04-15 15:25:00,324.89,324.92,324.49,324.57,6142.0,324.89,324.92,324.49,324.57,6142.0
2021-04-15 15:30:00,324.65,325.47,324.65,325.47,5368.0,324.65,325.47,324.65,325.47,5368.0
2021-04-15 15:35:00,325.49,325.98,325.47,325.92,13134.0,325.49,325.98,325.47,325.92,13134.0
2021-04-15 15:40:00,325.96,326.39,325.91,326.11,13306.0,325.96,326.39,325.91,326.11,13306.0
2021-04-15 15:45:00,326.05,326.28,325.75,325.83,10005.0,326.05,326.28,325.75,325.83,10005.0
2021-04-15 15:50:00,325.82,326.1,325.64,325.77,15068.0,325.82,326.1,325.64,325.77,15068.0
2021-04-15 15:55:00,325.81,325.95,325.62,325.62,24414.0,325.81,325.95,325.62,325.62,24414.0
2021-04-16 09:30:00,325.63,325.63,323.0,323.01,25060.0,325.63,325.63,323.0,323.01,25060.0
2021-04-16 09:35:00,323.65,324.43,323.0,323.0,7656.0,323.65,324.43,323.0,323.0,7656.0
2021-04-16 09:40:00,323.17,323.79,322.81,323.13,10755.0,323.17,323.79,322.81,323.13,10755.0
2021-04-16 09:45:00,323.38,323.63,322.01,323.63,8518.0,323.38,323.63,322.01,323.63,8518.0
2021-04-16 09:50:00,323.42,323.45,322.44,322.87,9013.0,323.42,323.45,322.44,322.87,9013.0
2021-04-16 09:55:00,322.85,323.47,322.46,322.75,8009.0,322.85,323.47,322.46,322.75,8009.0
2021-04-16 10:00:00,322.75,323.12,321.79,321.97,12729.0,322.75,323.12,321.79,321.97,12729.0
2021-04-16 10:05:00,322.27,322.35,321.84,322.19,16444.0,322.27,322.35,321.84,322.19,16444.0
2021-04-16 10:10:00,322.0,322.28,321.56,321.88,8835.0,322.0,322.28,321.56,321.88,8835.0
2021-04-16 10:15:00,322.07,322.35,321.87,322.35,3501.0,322.07,322.35,321.87,322.35,3501.0
2021-04-16 10:20:00,322.67,322.77,322.26,322.6,5556.0,322.67,322.77,322.26,322.6,5556.0
2021-04-16 10:25:00,322.79,323.09,322.29,322.47,3101.0,322.79,323.09,322.29,322.47,3101.0
2021-04-16 10:30:00,322.18,322.39,321.71,321.99,9428.0,322.18,322.39,321.71,321.99,9428.0
2021-04-16 10:35:00,321.85,322.01,321.56,321.65,5698.0,321.85,322.01,321.56,321.65,5698.0
2021-04-16 10:40:00,321.78,322.45,321.51,322.44,21876.0,321.78,322.45,321.51,322.44,21876.0
2021-04-16 10:45:00,322.28,323.5,322.16,323.17,13541.0,322.28,323.5,322.16,323.17,13541.0
2021-04-16 10:50:00,323.33,323.33,322.81,322.92,7457.0,323.33,323.33,322.81,322.92,7457.0
2021-04-16 10:55:00,323.1,323.5,322.78,323.35,8772.0,323.1,323.5,322.78,323.35,8772.0
2021-04-16 11:00:00,323.21,323.28,322.78,323.0,7925.0,323.21,323.28,322.78,323.0,7925.0
2021-04-16 11:05:00,323.06,323.69,323.05,323.31,12315.0,323.06,323.69,323.05,323.31,12315.0
2021-04-16 11:10:00,323.25,323.35,322.28,322.28,15666.0,323.25,323.35,322.28,322.28,15666.0
2021-04-16 11:15:00,322.4,322.82,322.16,322.75,13789.0,322.4,322.82,322.16,322.75,13789.0
2021-04-16 11:20:00,322.94,322.99,322.08,322.08,3787.0,322.94,322.99,322.08,322.08,3787.0
2021-04-16 11:25:00,322.31,322.31,321.64,322.13,7648.0,322.31,322.31,321.64,322.13,7648.0
2021-04-16 11:30:00,322.0,322.42,322.0,322.22,3392.0,322.0,322.42,322.0,322.22,3392.0
2021-04-16 11:35:00,322.3,322.36,322.09,322.36,3621.0,322.3,322.36,322.09,322.36,3621.0
2021-04-16 11:40:00,322.26,322.76,322.26,322.68,2305.0,322.26,322.76,322.26,322.68,2305.0
2021-04-16 11:45:00,322.57,322.98,322.57,322.93,1250.0,322.57,322.98,322.57,322.93,1250.0
2021-04-16 11:50:00,322.88,323.1,322.82,323.09,2510.0,322.88,323.1,322.82,323.09,2510.0
2021-04-16 11:55:00,323.11,323.12,322.9,322.9,647.0,323.11,323.12,322.9,322.9,647.0
2021-04-16 12:00:00,322.98,323.45,322.98,323.37,2675.0,322.98,323.45,322.98,323.37,2675.0
2021-04-16 12:05:00,323.35,323.65,323.34,323.56,2731.0,323.35,323.65,323.34,323.56,2731.0
2021-04-16 12:10:00,323.58,323.68,323.42,323.6,1958.0,323.58,323.68,323.42,323.6,1958.0
2021-04-16 12:15:00,323.77,324.3,323.66,324.24,14744.0,323.77,324.3,323.66,324.24,14744.0
2021-04-16 12:20:00,324.15,324.15,323.68,323.94,2404.0,324.15,324.15,323.68,323.94,2404.0
2021-04-16 12:25:00,324.1,324.3,323.9,324.17,3655.0,324.1,324.3,323.9,324.17,3655.0
2021-04-16 12:30:00,324.08,324.14,323.93,324.06,1292.0,324.08,324.14,323.93,324.06,1292.0
2021-04-16 12:35:00,324.03,324.3,324.02,324.3,1872.0,324.03,324.3,324.02,324.3,1872.0
2021-04-16 12:40:00,324.26,324.37,324.26,324.34,2108.0,324.26,324.37,324.26,324.34,2108.0
2021-04-16 12:45:00,324.28,324.94,324.28,324.94,5054.0,324.28,324.94,324.28,324.94,5054.0
2021-04-16 12:50:00,324.94,324.96,324.52,324.55,4303.0,324.94,324.96,324.52,324.55,4303.0
2021-04-16 12:55:00,324.75,324.84,324.42,324.42,2246.0,324.75,324.84,324.42,324.42,2246.0
2021-04-16 13:00:00,324.29,324.46,324.14,324.24,1723.0,324.29,324.46,324.14,324.24,1723.0
2021-04-16 13:05:00,324.27,324.55,324.26,324.39,1500.0,324.27,324.55,324.26,324.39,1500.0
2021-04-16 13:10:00,324.39,324.67,324.18,324.27,3885.0,324.39,324.67,324.18,324.27,3885.0
2021-04-16 13:15:00,324.25,324.45,324.17,324.43,2940.0,324.25,324.45,324.17,324.43,2940.0
2021-04-16 13:20:00,324.41,324.47,324.07,324.39,4568.0,324.41,324.47,324.07,324.39,4568.0
2021-04-16 13:25:00,324.4,324.58,324.23,324.42,6745.0,324.4,324.58,324.23,324.42,6745.0
2021-04-16 13:30:00,324.53,324.86,324.38,324.61,3233.0,324.53,324.86,324.38,324.61,3233.0
2021-04-16 13:35:00,324.61,324.76,324.59,324.62,2073.0,324.61,324.76,324.59,324.62,2073.0
2021-04-16 13:40:00,324.71,325.4,324.59,325.4,6638.0,324.71,325.4,324.59,325.4,6638.0
2021-04-16 13:45:00,325.39,325.73,325.39,325.5,2828.0,325.39,325.73,325.39,325.5,2828.0
2021-04-16 13:50:00,325.5,325.52,325.02,325.02,3746.0,325.5,325.52,325.02,325.02,3746.0
2021-04-16 13:55:00,325.13,325.29,324.7,324.76,3532.0,325.13,325.29,324.7,324.76,3532.0
2021-04-16 14:00:00,324.98,325.45,324.88,325.34,2255.0,324.98,325.45,324.88,325.34,2255.0
2021-04-16 14:05:00,325.23,325.62,324.9,324.9,7091.0,325.23,325.62,324.9,324.9,7091.0
2021-04-16 14:10:00,324.91,325.12,324.13,324.21,4499.0,324.91,325.12,324.13,324.21,4499.0
2021-04-16 14:15:00,324.1,324.45,324.1,324.43,1207.0,324.1,324.45,324.1,324.43,1207.0
2021-04-16 14:20:00,324.21,324.44,324.19,324.44,2200.0,324.21,324.44,324.19,324.44,2200.0
2021-04-16 14:25:00,324.36,324.36,324.19,324.19,1300.0,324.36,324.36,324.19,324.19,1300.0
2021-04-16 14:30:00,324.45,324.92,324.45,324.78,1240.0,324.45,324.92,324.45,324.78,1240.0
2021-04-16 14:35:00,324.78,325.12,324.78,324.78,3615.0,324.78,325.12,324.78,324.78,3615.0
2021-04-16 14:40:00,324.86,325.01,324.73,324.73,2010.0,324.86,325.01,324.73,324.73,2010.0
2021-04-16 14:45:00,324.73,324.73,324.27,324.31,3359.0,324.73,324.73,324.27,324.31,3359.0
2021-04-16 14:50:00,324.28,324.58,324.19,324.56,4015.0,324.28,324.58,324.19,324.56,4015.0
2021-04-16 14:55:00,324.57,324.66,324.3,324.55,5200.0,324.57,324.66,324.3,324.55,5200.0
2021-04-16 15:00:00,324.65,324.95,324.64,324.74,2310.0,324.65,324.95,324.64,324.74,2310.0
2021-04-16 15:05:00,324.71,325.04,324.62,325.04,6474.0,324.71,325.04,324.62,325.04,6474.0
2021-04-16 15:10:00,324.96,325.01,324.86,324.96,2129.0,324.96,325.01,324.86,324.96,2129.0
2021-04-16 15:15:00,324.88,325.14,324.84,324.89,4608.0,324.88,325.14,324.84,324.89,4608.0
2021-04-16 15:20:00,324.9,324.99,324.72,324.93,4567.0,324.9,324.99,324.72,324.93,4567.0
2021-04-16 15:25:00,324.98,325.0,324.41,324.63,4209.0,324.98,325.0,324.41,324.63,4209.0
2021-04-16 15:30:00,324.6,324.75,324.46,324.75,3859.0,324.6,324.75,324.46,324.75,3859.0
2021-04-16 15:35:00,324.75,324.99,324.71,324.8,9425.0,324.75,324.99,324.71,324.8,9425.0
2021-04-16 15:40:00,324.97,324.97,324.01,324.28,16059.0,324.97,324.97,324.01,324.28,16059.0
2021-04-16 15:45:00,324.21,324.27,323.64,324.25,12070.0,324.21,324.27,323.64,324.25,12070.0
2021-04-16 15:50:00,324.25,324.41,323.93,324.41,12978.0,324.25,324.41,323.93,324.41,12978.0
2021-04-16 15:55:00,324.41,324.41,323.88,324.29,27202.0,324.41,324.41,323.88,324.29,27202.0
2021-04-19 09:30:00,322.5,324.59,321.47,324.59,19867.0,322.5,324.59,321.47,324.59,19867.0
2021-04-19 09:35:00,323.82,324.97,323.72,323.79,5649.0,323.82,324.97,323.72,323.79,5649.0
2021-04-19 09:40:00,324.36,324.59,323.36,324.59,3900.0,324.36,324.59,323.36,324.59,3900.0
2021-04-19 09:45:00,324.5,324.6,323.25,323.61,4776.0,324.5,324.6,323.25,323.61,4776.0
2021-04-19 09:50:00,323.74,324.18,323.6,324.04,4774.0,323.74,324.18,323.6,324.04,4774.0
2021-04-19 09:55:00,324.07,324.5,323.89,323.9,4098.0,324.07,324.5,323.89,323.9,4098.0
2021-04-19 10:00:00,324.04,324.43,323.38,323.38,5463.0,324.04,324.43,323.38,323.38,5463.0
2021-04-19 10:05:00,323.49,323.75,322.98,323.5,11136.0,323.49,323.75,322.98,323.5,11136.0
2021-04-19 10:10:00,323.47,323.69,322.78,323.13,8882.0,323.47,323.69,322.78,323.13,8882.0
2021-04-19 10:15:00,322.89,323.47,322.78,323.26,2600.0,322.89,323.47,322.78,323.26,2600.0
2021-04-19 10:20:00,323.48,323.95,323.01,323.95,5543.0,323.48,323.95,323.01,323.95,5543.0
2021-04-19 10:25:00,324.15,324.29,323.9,324.09,5580.0,324.15,324.29,323.9,324.09,5580.0
2021-04-19 10:30:00,324.0,324.26,323.99,324.16,1700.0,324.0,324.26,323.99,324.16,1700.0
2021-04-19 10:35:00,324.12,324.17,323.62,323.93,5034.0,324.12,324.17,323.62,323.93,5034.0
2021-04-19 10:40:00,324.06,324.18,323.52,323.57,1600.0,324.06,324.18,323.52,323.57,1600.0
2021-04-19 10:45:00,323.4,323.41,322.65,323.04,5203.0,323.4,323.41,322.65,323.04,5203.0
2021-04-19 10:50:00,322.99,323.88,322.98,323.75,4454.0,322.99,323.88,322.98,323.75,4454.0
2021-04-19 10:55:00,323.95,324.5,323.81,323.81,6975.0,323.95,324.5,323.81,323.81,6975.0
2021-04-19 11:00:00,324.06,324.5,323.71,324.05,8018.0,324.06,324.5,323.71,324.05,8018.0
2021-04-19 11:05:00,324.0,324.15,323.25,323.8,14846.0,324.0,324.15,323.25,323.8,14846.0
2021-04-19 11:10:00,323.68,323.79,322.84,322.9,47264.0,323.68,323.79,322.84,322.9,47264.0
2021-04-19 11:15:00,323.02,323.62,322.95,323.21,19754.0,323.02,323.62,322.95,323.21,19754.0
2021-04-19 11:20:00,323.04,323.26,322.67,322.79,7199.0,323.04,323.26,322.67,322.79,7199.0
2021-04-19 11:25:00,322.8,323.48,322.8,322.9,6700.0,322.8,323.48,322.8,322.9,6700.0
2021-04-19 11:30:00,322.78,323.14,322.77,323.03,20418.0,322.78,323.14,322.77,323.03,20418.0
2021-04-19 11:35:00,322.98,323.41,322.97,323.15,5610.0,322.98,323.41,322.97,323.15,5610.0
2021-04-19 11:40:00,323.22,323.45,322.9,323.23,3900.0,323.22,323.45,322.9,323.23,3900.0
2021-04-19 11:45:00,323.1,323.15,322.67,323.1,3973.0,323.1,323.15,322.67,323.1,3973.0
2021-04-19 11:50:00,323.05,324.06,323.05,323.93,5087.0,323.05,324.06,323.05,323.93,5087.0
2021-04-19 11:55:00,323.74,324.09,323.18,323.19,12432.0,323.74,324.09,323.18,323.19,12432.0
2021-04-19 12:00:00,323.13,323.26,322.83,323.06,11537.0,323.13,323.26,322.83,323.06,11537.0
2021-04-19 12:05:00,323.08,323.5,322.8,323.32,8107.0,323.08,323.5,322.8,323.32,8107.0
2021-04-19 12:10:00,323.35,323.5,323.04,323.28,2000.0,323.35,323.5,323.04,323.28,2000.0
2021-04-19 12:15:00,323.38,323.6,323.33,323.5,2921.0,323.38,323.6,323.33,323.5,2921.0
2021-04-19 12:20:00,323.5,323.5,323.0,323.2,3379.0,323.5,323.5,323.0,323.2,3379.0
2021-04-19 12:25:00,323.0,323.15,322.83,322.92,6840.0,323.0,323.15,322.83,322.92,6840.0
2021-04-19 12:30:00,322.84,323.0,322.37,322.52,15350.0,322.84,323.0,322.37,322.52,15350.0
2021-04-19 12:35:00,322.31,322.61,322.16,322.44,2896.0,322.31,322.61,322.16,322.44,2896.0
2021-04-19 12:40:00,322.25,322.56,322.13,322.49,4049.0,322.25,322.56,322.13,322.49,4049.0
2021-04-19 12:45:00,322.48,322.58,322.22,322.47,4325.0,322.48,322.58,322.22,322.47,4325.0
2021-04-19 12:50:00,322.41,322.52,322.1,322.22,29642.0,322.41,322.52,322.1,322.22,29642.0
2021-04-19 12:55:00,322.1,322.42,321.79,322.42,3359.0,322.1,322.42,321.79,322.42,3359.0
2021-04-19 13:00:00,322.26,322.69,322.18,322.56,1805.0,322.26,322.69,322.18,322.56,1805.0
2021-04-19 13:05:00,322.68,322.68,322.23,322.23,3247.0,322.68,322.68,322.23,322.23,3247.0
2021-04-19 13:10:00,322.45,322.92,322.45,322.69,2805.0,322.45,322.92,322.45,322.69,2805.0
2021-04-19 13:15:00,322.92,323.0,322.43,322.43,3734.0,322.92,323.0,322.43,322.43,3734.0
2021-04-19 13:20:00,322.48,322.93,322.48,322.93,2825.0,322.48,322.93,322.48,322.93,2825.0
2021-04-19 13:25:00,323.01,323.13,322.63,322.94,3460.0,323.01,323.13,322.63,322.94,3460.0
2021-04-19 13:30:00,322.87,323.38,322.87,323.3,3098.0,322.87,323.38,322.87,323.3,3098.0
2021-04-19 13:35:00,323.25,324.13,323.25,323.96,3732.0,323.25,324.13,323.25,323.96,3732.0
2021-04-19 13:40:00,324.07,324.11,323.45,323.58,2754.0,324.07,324.11,323.45,323.58,2754.0
2021-04-19 13:45:00,323.5,323.77,323.44,323.52,4389.0,323.5,323.77,323.44,323.52,4389.0
2021-04-19 13:50:00,323.66,323.68,322.87,323.02,3737.0,323.66,323.68,322.87,323.02,3737.0
2021-04-19 13:55:00,323.14,323.5,323.04,323.22,2700.0,323.14,323.5,323.04,323.22,2700.0
2021-04-19 14:00:00,323.25,323.5,323.07,323.31,3067.0,323.25,323.5,323.07,323.31,3067.0
2021-04-19 14:05:00,323.25,323.38,322.64,322.75,3325.0,323.25,323.38,322.64,322.75,3325.0
2021-04-19 14:10:00,322.95,323.35,322.95,323.28,2300.0,322.95,323.35,322.95,323.28,2300.0
2021-04-19 14:15:00,323.37,323.74,323.32,323.53,3400.0,323.37,323.74,323.32,323.53,3400.0
2021-04-19 14:20:00,323.57,323.87,323.28,323.71,3200.0,323.57,323.87,323.28,323.71,3200.0
2021-04-19 14:25:00,324.01,324.02,323.63,323.63,3950.0,324.01,324.02,323.63,323.63,3950.0
2021-04-19 14:30:00,323.71,324.02,323.64,323.64,36560.0,323.71,324.02,323.64,323.64,36560.0
2021-04-19 14:35:00,323.42,323.42,322.85,323.07,5894.0,323.42,323.42,322.85,323.07,5894.0
2021-04-19 14:40:00,323.06,323.49,322.96,323.13,9254.0,323.06,323.49,322.96,323.13,9254.0
2021-04-19 14:45:00,323.14,323.37,322.86,323.21,11404.0,323.14,323.37,322.86,323.21,11404.0
2021-04-19 14:50:00,323.11,323.23,322.93,323.22,3900.0,323.11,323.23,322.93,323.22,3900.0
2021-04-19 14:55:00,323.27,323.32,322.73,323.01,4100.0,323.27,323.32,322.73,323.01,4100.0
2021-04-19 15:00:00,322.9,322.97,322.26,322.6,6016.0,322.9,322.97,322.26,322.6,6016.0
2021-04-19 15:05:00,322.65,322.75,322.32,322.42,3957.0,322.65,322.75,322.32,322.42,3957.0
2021-04-19 15:10:00,322.4,322.53,322.19,322.24,3600.0,322.4,322.53,322.19,322.24,3600.0
2021-04-19 15:15:00,322.27,322.27,321.96,322.08,3984.0,322.27,322.27,321.96,322.08,3984.0
2021-04-19 15:20:00,321.92,322.25,321.92,322.21,4300.0,321.92,322.25,321.92,322.21,4300.0
2021-04-19 15:25:00,322.21,322.31,321.95,322.31,8475.0,322.21,322.31,321.95,322.31,8475.0
2021-04-19 15:30:00,322.3,322.44,322.02,322.02,7060.0,322.3,322.44,322.02,322.02,7060.0
2021-04-19 15:35:00,322.05,322.27,321.74,321.92,12933.0,322.05,322.27,321.74,321.92,12933.0
2021-04-19 15:40:00,322.05,322.07,321.78,322.07,6247.0,322.05,322.07,321.78,322.07,6247.0
2021-04-19 15:45:00,322.15,322.16,321.74,321.81,12625.0,322.15,322.16,321.74,321.81,12625.0
2021-04-19 15:50:00,321.74,321.99,321.5,321.89,20240.0,321.74,321.99,321.5,321.89,20240.0
2021-04-19 15:55:00,321.83,322.54,321.82,322.29,29703.0,321.83,322.54,321.82,322.29,29703.0
2021-04-20 09:30:00,322.8,322.8,320.32,320.79,19963.0,322.8,322.8,320.32,320.79,19963.0
2021-04-20 09:35:00,320.74,322.44,320.39,321.47,4101.0,320.74,322.44,320.39,321.47,4101.0
2021-04-20 09:40:00,321.63,322.52,321.17,322.45,2200.0,321.63,322.52,321.17,322.45,2200.0
2021-04-20 09:45:00,322.56,323.24,322.43,322.85,4075.0,322.56,323.24,322.43,322.85,4075.0
2021-04-20 09:50:00,322.88,323.65,322.74,323.46,8967.0,322.88,323.65,322.74,323.46,8967.0
2021-04-20 09:55:00,323.46,323.57,322.74,323.0,3270.0,323.46,323.57,322.74,323.0,3270.0
2021-04-20 10:00:00,323.14,323.46,321.84,322.0,1763.0,323.14,323.46,321.84,322.0,1763.0
2021-04-20 10:05:00,322.16,322.25,321.67,321.68,3050.0,322.16,322.25,321.67,321.68,3050.0
2021-04-20 10:10:00,321.83,321.83,321.0,321.15,5880.0,321.83,321.83,321.0,321.15,5880.0
2021-04-20 10:15:00,321.29,321.71,321.15,321.16,2500.0,321.29,321.71,321.15,321.16,2500.0
2021-04-20 10:20:00,321.15,321.27,320.44,320.5,19496.0,321.15,321.27,320.44,320.5,19496.0
2021-04-20 10:25:00,320.58,320.95,320.38,320.5,11246.0,320.58,320.95,320.38,320.5,11246.0
2021-04-20 10:30:00,320.37,320.7,320.22,320.36,6086.0,320.37,320.7,320.22,320.36,6086.0
2021-04-20 10:35:00,320.28,320.77,320.28,320.47,6510.0,320.28,320.77,320.28,320.47,6510.0
2021-04-20 10:40:00,320.58,320.63,319.71,320.22,9303.0,320.58,320.63,319.71,320.22,9303.0
2021-04-20 10:45:00,320.15,320.22,319.54,319.54,6788.0,320.15,320.22,319.54,319.54,6788.0
2021-04-20 10:50:00,319.47,319.62,319.04,319.4,11969.0,319.47,319.62,319.04,319.4,11969.0
2021-04-20 10:55:00,319.29,320.0,319.1,319.69,3554.0,319.29,320.0,319.1,319.69,3554.0
2021-04-20 11:00:00,319.6,319.7,319.26,319.59,3768.0,319.6,319.7,319.26,319.59,3768.0
2021-04-20 11:05:00,319.81,319.91,319.41,319.6,4878.0,319.81,319.91,319.41,319.6,4878.0
2021-04-20 11:10:00,319.65,319.93,319.36,319.86,7217.0,319.65,319.93,319.36,319.86,7217.0
2021-04-20 11:15:00,319.75,319.75,318.59,318.59,11074.0,319.75,319.75,318.59,318.59,11074.0
2021-04-20 11:20:00,318.67,318.67,317.31,317.51,7233.0,318.67,318.67,317.31,317.51,7233.0
2021-04-20 11:25:00,317.64,317.76,317.22,317.45,6205.0,317.64,317.76,317.22,317.45,6205.0
2021-04-20 11:30:00,317.37,317.44,316.67,317.22,11570.0,317.37,317.44,316.67,317.22,11570.0
2021-04-20 11:35:00,317.19,317.19,316.34,316.96,6248.0,317.19,317.19,316.34,316.96,6248.0
2021-04-20 11:40:00,317.12,317.23,316.64,317.23,3875.0,317.12,317.23,316.64,317.23,3875.0
2021-04-20 11:45:00,317.23,317.34,316.84,317.14,1931.0,317.23,317.34,316.84,317.14,1931.0
2021-04-20 11:50:00,317.28,317.43,317.01,317.3,1600.0,317.28,317.43,317.01,317.3,1600.0
2021-04-20 11:55:00,317.33,318.05,317.33,317.64,7331.0,317.33,318.05,317.33,317.64,7331.0
2021-04-20 12:00:00,317.63,317.72,317.31,317.56,2822.0,317.63,317.72,317.31,317.56,2822.0
2021-04-20 12:05:00,317.47,317.47,316.74,316.99,7851.0,317.47,317.47,316.74,316.99,7851.0
2021-04-20 12:10:00,317.03,317.37,316.8,316.98,17131.0,317.03,317.37,316.8,316.98,17131.0
2021-04-20 12:15:00,316.91,317.09,316.71,316.9,2570.0,316.91,317.09,316.71,316.9,2570.0
2021-04-20 12:20:00,317.08,317.33,316.86,316.87,8000.0,317.08,317.33,316.86,316.87,8000.0
2021-04-20 12:25:00,316.8,316.81,316.33,316.33,3610.0,316.8,316.81,316.33,316.33,3610.0
2021-04-20 12:30:00,316.35,316.63,316.35,316.46,1750.0,316.35,316.63,316.35,316.46,1750.0
2021-04-20 12:35:00,316.32,316.75,316.32,316.56,1300.0,316.32,316.75,316.32,316.56,1300.0
2021-04-20 12:40:00,316.16,316.44,315.89,315.89,2459.0,316.16,316.44,315.89,315.89,2459.0
2021-04-20 12:45:00,316.03,316.1,315.82,315.97,2033.0,316.03,316.1,315.82,315.97,2033.0
2021-04-20 12:50:00,315.76,316.22,315.62,316.03,2900.0,315.76,316.22,315.62,316.03,2900.0
2021-04-20 12:55:00,316.19,316.51,316.0,316.51,2760.0,316.19,316.51,316.0,316.51,2760.0
2021-04-20 13:00:00,316.27,316.27,315.84,315.9,3901.0,316.27,316.27,315.84,315.9,3901.0
2021-04-20 13:05:00,315.84,315.91,315.49,315.56,2398.0,315.84,315.91,315.49,315.56,2398.0
2021-04-20 13:10:00,315.67,315.77,315.57,315.67,1685.0,315.67,315.77,315.57,315.67,1685.0
2021-04-20 13:15:00,315.71,316.41,315.55,316.26,5279.0,315.71,316.41,315.55,316.26,5279.0
2021-04-20 13:20:00,316.35,316.38,315.63,315.93,3400.0,316.35,316.38,315.63,315.93,3400.0
2021-04-20 13:25:00,315.68,316.07,315.67,316.06,1370.0,315.68,316.07,315.67,316.06,1370.0
2021-04-20 13:30:00,316.03,316.19,315.85,315.97,3530.0,316.03,316.19,315.85,315.97,3530.0
2021-04-20 13:35:00,315.98,316.1,315.86,315.96,2289.0,315.98,316.1,315.86,315.96,2289.0
2021-04-20 13:40:00,315.98,316.03,315.81,315.91,1350.0,315.98,316.03,315.81,315.91,1350.0
2021-04-20 13:45:00,315.85,316.57,315.85,316.27,2400.0,315.85,316.57,315.85,316.27,2400.0
2021-04-20 13:50:00,316.38,316.68,316.19,316.31,2790.0,316.38,316.68,316.19,316.31,2790.0
2021-04-20 13:55:00,316.45,316.55,316.23,316.55,1048.0,316.45,316.55,316.23,316.55,1048.0
2021-04-20 14:00:00,316.42,316.97,316.42,316.56,3138.0,316.42,316.97,316.42,316.56,3138.0
2021-04-20 14:05:00,316.47,316.56,316.38,316.54,2400.0,316.47,316.56,316.38,316.54,2400.0
2021-04-20 14:10:00,316.52,316.53,316.23,316.38,1700.0,316.52,316.53,316.23,316.38,1700.0
2021-04-20 14:15:00,316.41,316.86,316.21,316.6,3226.0,316.41,316.86,316.21,316.6,3226.0
2021-04-20 14:20:00,316.63,316.74,316.47,316.59,1530.0,316.63,316.74,316.47,316.59,1530.0
2021-04-20 14:25:00,316.54,316.54,316.17,316.28,2700.0,316.54,316.54,316.17,316.28,2700.0
2021-04-20 14:30:00,316.28,316.63,316.1,316.42,2332.0,316.28,316.63,316.1,316.42,2332.0
2021-04-20 14:35:00,316.34,316.4,315.98,316.03,5557.0,316.34,316.4,315.98,316.03,5557.0
2021-04-20 14:40:00,316.13,316.17,315.83,316.0,4362.0,316.13,316.17,315.83,316.0,4362.0
2021-04-20 14:45:00,315.83,315.83,315.21,315.59,5120.0,315.83,315.83,315.21,315.59,5120.0
2021-04-20 14:50:00,315.53,316.0,315.52,315.82,4050.0,315.53,316.0,315.52,315.82,4050.0
2021-04-20 14:55:00,315.45,315.6,314.93,315.0,5636.0,315.45,315.6,314.93,315.0,5636.0
2021-04-20 15:00:00,315.09,315.89,314.83,315.88,5353.0,315.09,315.89,314.83,315.88,5353.0
2021-04-20 15:05:00,315.81,316.0,315.52,315.76,2529.0,315.81,316.0,315.52,315.76,2529.0
2021-04-20 15:10:00,315.87,315.89,315.49,315.89,1900.0,315.87,315.89,315.49,315.89,1900.0
2021-04-20 15:15:00,315.87,316.08,315.67,315.79,3153.0,315.87,316.08,315.67,315.79,3153.0
2021-04-20 15:20:00,315.8,315.85,315.6,315.7,2900.0,315.8,315.85,315.6,315.7,2900.0
2021-04-20 15:25:00,315.68,315.77,315.33,315.48,4252.0,315.68,315.77,315.33,315.48,4252.0
2021-04-20 15:30:00,315.56,316.0,315.53,315.99,9411.0,315.56,316.0,315.53,315.99,9411.0
2021-04-20 15:35:00,315.89,316.03,315.02,315.42,11948.0,315.89,316.03,315.02,315.42,11948.0
2021-04-20 15:40:00,315.51,315.74,315.21,315.52,4961.0,315.51,315.74,315.21,315.52,4961.0
2021-04-20 15:45:00,315.59,315.71,315.37,315.39,11118.0,315.59,315.71,315.37,315.39,11118.0
2021-04-20 15:50:00,315.35,316.11,315.0,315.9,32664.0,315.35,316.11,315.0,315.9,32664.0
2021-04-20 15:55:00,315.9,316.66,315.84,316.45,43903.0,315.9,316.66,315.84,316.45,43903.0
2021-04-21 09:30:00,316.49,320.41,316.49,319.76,57146.0,316.49,320.41,316.49,319.76,57146.0
2021-04-21 09:35:00,319.94,320.33,318.92,319.77,38383.0,319.94,320.33,318.92,319.77,38383.0
2021-04-21 09:40:00,319.41,320.5,319.16,320.5,17398.0,319.41,320.5,319.16,320.5,17398.0
2021-04-21 09:45:00,320.36,321.96,320.15,321.96,16919.0,320.36,321.96,320.15,321.96,16919.0
2021-04-21 09:50:00,321.83,322.34,321.16,322.22,20463.0,321.83,322.34,321.16,322.22,20463.0
2021-04-21 09:55:00,322.17,322.4,320.68,322.4,11153.0,322.17,322.4,320.68,322.4,11153.0
2021-04-21 10:00:00,322.23,322.93,322.07,322.11,13346.0,322.23,322.93,322.07,322.11,13346.0
2021-04-21 10:05:00,321.9,323.07,321.9,322.78,9861.0,321.9,323.07,321.9,322.78,9861.0
2021-04-21 10:10:00,322.83,323.62,322.83,323.42,7869.0,322.83,323.62,322.83,323.42,7869.0
2021-04-21 10:15:00,323.56,323.94,323.01,323.31,12085.0,323.56,323.94,323.01,323.31,12085.0
2021-04-21 10:20:00,323.35,324.63,323.32,324.41,19018.0,323.35,324.63,323.32,324.41,19018.0
2021-04-21 10:25:00,324.41,325.29,323.98,325.24,18424.0,324.41,325.29,323.98,325.24,18424.0
2021-04-21 10:30:00,325.14,325.33,323.82,324.54,11677.0,325.14,325.33,323.82,324.54,11677.0
2021-04-21 10:35:00,324.42,325.32,324.3,325.07,15790.0,324.42,325.32,324.3,325.07,15790.0
2021-04-21 10:40:00,324.81,325.01,324.46,324.85,6739.0,324.81,325.01,324.46,324.85,6739.0
2021-04-21 10:45:00,325.19,325.21,324.44,324.6,7155.0,325.19,325.21,324.44,324.6,7155.0
2021-04-21 10:50:00,324.5,324.87,324.28,324.73,8533.0,324.5,324.87,324.28,324.73,8533.0
2021-04-21 10:55:00,324.68,325.22,324.64,325.17,4456.0,324.68,325.22,324.64,325.17,4456.0
2021-04-21 11:00:00,324.96,325.6,324.79,325.3,12452.0,324.96,325.6,324.79,325.3,12452.0
2021-04-21 11:05:00,325.16,325.9,325.16,325.57,11943.0,325.16,325.9,325.16,325.57,11943.0
2021-04-21 11:10:00,325.58,325.74,325.2,325.37,4596.0,325.58,325.74,325.2,325.37,4596.0
2021-04-21 11:15:00,325.5,326.15,325.49,325.9,4454.0,325.5,326.15,325.49,325.9,4454.0
2021-04-21 11:20:00,325.8,326.0,324.98,325.6,17433.0,325.8,326.0,324.98,325.6,17433.0
2021-04-21 11:25:00,325.73,326.07,325.64,325.75,7802.0,325.73,326.07,325.64,325.75,7802.0
2021-04-21 11:30:00,325.71,325.86,324.81,324.83,8101.0,325.71,325.86,324.81,324.83,8101.0
2021-04-21 11:35:00,324.73,324.9,324.36,324.74,2797.0,324.73,324.9,324.36,324.74,2797.0
2021-04-21 11:40:00,324.91,325.33,324.78,325.0,6850.0,324.91,325.33,324.78,325.0,6850.0
2021-04-21 11:45:00,324.89,325.38,324.89,325.25,2818.0,324.89,325.38,324.89,325.25,2818.0
2021-04-21 11:50:00,325.31,325.42,324.87,325.31,33838.0,325.31,325.42,324.87,325.31,33838.0
2021-04-21 11:55:00,325.24,326.13,325.24,326.11,13427.0,325.24,326.13,325.24,326.11,13427.0
2021-04-21 12:00:00,326.03,326.03,325.58,325.58,6093.0,326.03,326.03,325.58,325.58,6093.0
2021-04-21 12:05:00,325.37,325.69,325.31,325.69,4900.0,325.37,325.69,325.31,325.69,4900.0
2021-04-21 12:10:00,325.56,325.64,325.05,325.5,3416.0,325.56,325.64,325.05,325.5,3416.0
2021-04-21 12:15:00,325.6,325.78,325.38,325.67,4366.0,325.6,325.78,325.38,325.67,4366.0
2021-04-21 12:20:00,325.5,325.65,325.34,325.64,2179.0,325.5,325.65,325.34,325.64,2179.0
2021-04-21 12:25:00,325.64,325.65,324.92,324.96,4608.0,325.64,325.65,324.92,324.96,4608.0
2021-04-21 12:30:00,325.24,325.65,324.99,325.43,10925.0,325.24,325.65,324.99,325.43,10925.0
2021-04-21 12:35:00,325.52,325.63,325.28,325.29,2852.0,325.52,325.63,325.28,325.29,2852.0
2021-04-21 12:40:00,325.3,325.34,324.85,325.34,5202.0,325.3,325.34,324.85,325.34,5202.0
2021-04-21 12:45:00,325.52,325.58,325.01,325.01,5333.0,325.52,325.58,325.01,325.01,5333.0
2021-04-21 12:50:00,324.99,325.41,324.99,325.41,1745.0,324.99,325.41,324.99,325.41,1745.0
2021-04-21 12:55:00,325.22,325.22,324.75,324.85,2112.0,325.22,325.22,324.75,324.85,2112.0
2021-04-21 13:00:00,324.8,325.1,324.77,325.1,3941.0,324.8,325.1,324.77,325.1,3941.0
2021-04-21 13:05:00,324.94,325.12,324.9,325.12,1200.0,324.94,325.12,324.9,325.12,1200.0
2021-04-21 13:10:00,325.21,325.85,325.2,325.65,12300.0,325.21,325.85,325.2,325.65,12300.0
2021-04-21 13:15:00,325.66,326.27,325.66,326.16,5436.0,325.66,326.27,325.66,326.16,5436.0
2021-04-21 13:20:00,326.03,326.5,325.97,326.36,6930.0,326.03,326.5,325.97,326.36,6930.0
2021-04-21 13:25:00,326.32,326.54,326.15,326.19,2505.0,326.32,326.54,326.15,326.19,2505.0
2021-04-21 13:30:00,326.24,326.49,326.02,326.08,5140.0,326.24,326.49,326.02,326.08,5140.0
2021-04-21 13:35:00,326.01,326.01,325.34,325.78,5850.0,326.01,326.01,325.34,325.78,5850.0
2021-04-21 13:40:00,326.0,326.0,325.54,325.75,3761.0,326.0,326.0,325.54,325.75,3761.0
2021-04-21 13:45:00,325.87,325.88,325.25,325.57,2100.0,325.87,325.88,325.25,325.57,2100.0
2021-04-21 13:50:00,325.55,325.64,325.22,325.59,3194.0,325.55,325.64,325.22,325.59,3194.0
2021-04-21 13:55:00,325.67,325.95,325.67,325.92,1501.0,325.67,325.95,325.67,325.92,1501.0
2021-04-21 14:00:00,325.92,326.09,325.88,325.95,1795.0,325.92,326.09,325.88,325.95,1795.0
2021-04-21 14:05:00,325.81,325.99,325.44,325.99,2137.0,325.81,325.99,325.44,325.99,2137.0
2021-04-21 14:10:00,325.89,325.89,325.08,325.08,3299.0,325.89,325.89,325.08,325.08,3299.0
2021-04-21 14:15:00,325.08,325.41,325.01,325.2,1936.0,325.08,325.41,325.01,325.2,1936.0
2021-04-21 14:20:00,325.21,325.44,325.02,325.02,14571.0,325.21,325.44,325.02,325.02,14571.0
2021-04-21 14:25:00,325.02,325.44,324.92,325.1,17139.0,325.02,325.44,324.92,325.1,17139.0
2021-04-21 14:30:00,325.15,325.28,324.88,325.11,4386.0,325.15,325.28,324.88,325.11,4386.0
2021-04-21 14:35:00,325.11,325.5,325.08,325.18,3717.0,325.11,325.5,325.08,325.18,3717.0
2021-04-21 14:40:00,325.03,325.26,324.89,325.01,3367.0,325.03,325.26,324.89,325.01,3367.0
2021-04-21 14:45:00,325.0,325.5,324.77,325.34,13209.0,325.0,325.5,324.77,325.34,13209.0
2021-04-21 14:50:00,325.26,325.26,324.74,325.26,3305.0,325.26,325.26,324.74,325.26,3305.0
2021-04-21 14:55:00,324.97,325.33,324.96,325.3,5722.0,324.97,325.33,324.96,325.3,5722.0
2021-04-21 15:00:00,325.21,325.38,325.08,325.1,3738.0,325.21,325.38,325.08,325.1,3738.0
2021-04-21 15:05:00,325.23,325.38,324.99,325.23,6596.0,325.23,325.38,324.99,325.23,6596.0
2021-04-21 15:10:00,325.28,325.35,325.19,325.27,4266.0,325.28,325.35,325.19,325.27,4266.0
2021-04-21 15:15:00,325.35,325.69,325.2,325.66,5172.0,325.35,325.69,325.2,325.66,5172.0
2021-04-21 15:20:00,325.62,325.65,325.36,325.37,2700.0,325.62,325.65,325.36,325.37,2700.0
2021-04-21 15:25:00,325.54,325.68,324.99,325.04,9640.0,325.54,325.68,324.99,325.04,9640.0
2021-04-21 15:30:00,325.19,325.68,325.12,325.37,23324.0,325.19,325.68,325.12,325.37,23324.0
2021-04-21 15:35:00,325.29,325.4,325.07,325.12,9656.0,325.29,325.4,325.07,325.12,9656.0
2021-04-21 15:40:00,325.13,325.42,325.02,325.41,7077.0,325.13,325.42,325.02,325.41,7077.0
2021-04-21 15:45:00,325.37,325.84,325.19,325.84,12153.0,325.37,325.84,325.19,325.84,12153.0
2021-04-21 15:50:00,325.82,326.29,325.43,326.16,19893.0,325.82,326.29,325.43,326.16,19893.0
2021-04-21 15:55:00,326.26,326.68,325.73,326.68,67270.0,326.26,326.68,325.73,326.68,67270.0
2021-04-22 09:30:00,326.18,329.45,326.18,329.12,53999.0,326.18,329.45,326.18,329.12,53999.0
2021-04-22 09:35:00,329.14,331.61,328.83,331.52,27077.0,329.14,331.61,328.83,331.52,27077.0
2021-04-22 09:40:00,331.41,331.69,329.07,329.07,21647.0,331.41,331.69,329.07,329.07,21647.0
2021-04-22 09:45:00,329.47,330.12,328.67,329.58,12493.0,329.47,330.12,328.67,329.58,12493.0
2021-04-22 09:50:00,330.0,332.66,329.78,332.29,36911.0,330.0,332.66,329.78,332.29,36911.0
2021-04-22 09:55:00,332.28,333.13,332.13,332.36,15158.0,332.28,333.13,332.13,332.36,15158.0
2021-04-22 10:00:00,332.24,332.38,330.8,330.9,7864.0,332.24,332.38,330.8,330.9,7864.0
2021-04-22 10:05:00,331.16,331.46,330.37,330.85,6493.0,331.16,331.46,330.37,330.85,6493.0
2021-04-22 10:10:00,331.12,331.33,330.03,330.19,13388.0,331.12,331.33,330.03,330.19,13388.0
2021-04-22 10:15:00,329.94,331.16,329.41,331.16,6940.0,329.94,331.16,329.41,331.16,6940.0
2021-04-22 10:20:00,330.86,331.79,330.43,331.73,10213.0,330.86,331.79,330.43,331.73,10213.0
2021-04-22 10:25:00,331.64,332.62,331.64,332.62,5910.0,331.64,332.62,331.64,332.62,5910.0
2021-04-22 10:30:00,332.76,333.96,332.59,333.95,11461.0,332.76,333.96,332.59,333.95,11461.0
2021-04-22 10:35:00,333.97,334.3,332.36,333.14,16928.0,333.97,334.3,332.36,333.14,16928.0
2021-04-22 10:40:00,333.44,333.45,331.79,332.64,23791.0,333.44,333.45,331.79,332.64,23791.0
2021-04-22 10:45:00,332.62,332.9,332.6,332.63,2802.0,332.62,332.9,332.6,332.63,2802.0
2021-04-22 10:50:00,332.63,333.14,332.63,332.92,11641.0,332.63,333.14,332.63,332.92,11641.0
2021-04-22 10:55:00,332.69,333.1,332.52,332.85,4770.0,332.69,333.1,332.52,332.85,4770.0
2021-04-22 11:00:00,332.85,333.25,332.41,332.83,12067.0,332.85,333.25,332.41,332.83,12067.0
2021-04-22 11:05:00,332.66,334.21,332.66,334.21,9930.0,332.66,334.21,332.66,334.21,9930.0
2021-04-22 11:10:00,334.21,334.82,334.13,334.77,17515.0,334.21,334.82,334.13,334.77,17515.0
2021-04-22 11:15:00,334.57,335.32,334.55,335.3,18322.0,334.57,335.32,334.55,335.3,18322.0
2021-04-22 11:20:00,335.07,335.1,334.76,334.93,6566.0,335.07,335.1,334.76,334.93,6566.0
2021-04-22 11:25:00,334.9,335.77,334.84,335.63,12099.0,334.9,335.77,334.84,335.63,12099.0
2021-04-22 11:30:00,335.63,336.08,335.59,335.73,15302.0,335.63,336.08,335.59,335.73,15302.0
2021-04-22 11:35:00,335.8,336.29,335.71,336.29,15353.0,335.8,336.29,335.71,336.29,15353.0
2021-04-22 11:40:00,336.29,336.38,335.55,335.71,8358.0,336.29,336.38,335.55,335.71,8358.0
2021-04-22 11:45:00,335.67,335.91,335.44,335.54,6888.0,335.67,335.91,335.44,335.54,6888.0
2021-04-22 11:50:00,335.55,336.02,335.54,335.8,7276.0,335.55,336.02,335.54,335.8,7276.0
2021-04-22 11:55:00,335.86,336.21,335.58,336.21,9011.0,335.86,336.21,335.58,336.21,9011.0
2021-04-22 12:00:00,336.05,336.25,335.87,336.18,5200.0,336.05,336.25,335.87,336.18,5200.0
2021-04-22 12:05:00,336.18,336.54,335.7,335.9,33932.0,336.18,336.54,335.7,335.9,33932.0
2021-04-22 12:10:00,336.02,336.75,335.74,336.75,6287.0,336.02,336.75,335.74,336.75,6287.0
2021-04-22 12:15:00,336.66,337.17,336.45,337.06,15879.0,336.66,337.17,336.45,337.06,15879.0
2021-04-22 12:20:00,337.07,337.38,336.8,337.16,4028.0,337.07,337.38,336.8,337.16,4028.0
2021-04-22 12:25:00,337.06,337.77,337.05,337.27,9465.0,337.06,337.77,337.05,337.27,9465.0
2021-04-22 12:30:00,337.19,337.39,337.0,337.28,28614.0,337.19,337.39,337.0,337.28,28614.0
2021-04-22 12:35:00,337.32,337.57,336.96,337.19,10620.0,337.32,337.57,336.96,337.19,10620.0
2021-04-22 12:40:00,337.25,337.34,336.53,336.94,35534.0,337.25,337.34,336.53,336.94,35534.0
2021-04-22 12:45:00,336.97,337.03,336.3,336.85,55468.0,336.97,337.03,336.3,336.85,55468.0
2021-04-22 12:50:00,336.77,336.77,335.32,335.75,11481.0,336.77,336.77,335.32,335.75,11481.0
2021-04-22 12:55:00,335.75,336.69,335.69,336.47,5272.0,335.75,336.69,335.69,336.47,5272.0
2021-04-22 13:00:00,336.31,337.05,336.09,337.05,8430.0,336.31,337.05,336.09,337.05,8430.0
2021-04-22 13:05:00,336.98,337.0,335.73,336.85,27609.0,336.98,337.0,335.73,336.85,27609.0
2021-04-22 13:10:00,336.83,337.0,336.05,336.76,51628.0,336.83,337.0,336.05,336.76,51628.0
2021-04-22 13:15:00,336.66,337.05,334.5,334.95,25080.0,336.66,337.05,334.5,334.95,25080.0
2021-04-22 13:20:00,334.91,337.15,334.8,336.89,14409.0,334.91,337.15,334.8,336.89,14409.0
2021-04-22 13:25:00,336.91,337.85,336.65,337.59,13991.0,336.91,337.85,336.65,337.59,13991.0
2021-04-22 13:30:00,337.38,337.45,336.5,337.32,18359.0,337.38,337.45,336.5,337.32,18359.0
2021-04-22 13:35:00,337.28,337.5,336.72,337.29,10697.0,337.28,337.5,336.72,337.29,10697.0
2021-04-22 13:40:00,337.13,337.23,336.26,336.42,13437.0,337.13,337.23,336.26,336.42,13437.0
2021-04-22 13:45:00,336.18,336.69,335.83,336.43,24901.0,336.18,336.69,335.83,336.43,24901.0
2021-04-22 13:50:00,336.37,336.77,335.52,336.77,18668.0,336.37,336.77,335.52,336.77,18668.0
2021-04-22 13:55:00,336.41,336.82,336.17,336.56,24062.0,336.41,336.82,336.17,336.56,24062.0
2021-04-22 14:00:00,336.36,336.38,334.51,334.99,18414.0,336.36,336.38,334.51,334.99,18414.0
2021-04-22 14:05:00,334.96,335.63,334.53,335.52,40543.0,334.96,335.63,334.53,335.52,40543.0
2021-04-22 14:10:00,335.4,336.07,335.04,336.06,7484.0,335.4,336.07,335.04,336.06,7484.0
2021-04-22 14:15:00,335.98,336.75,335.98,336.38,5203.0,335.98,336.75,335.98,336.38,5203.0
2021-04-22 14:20:00,336.38,336.87,336.08,336.72,9293.0,336.38,336.87,336.08,336.72,9293.0
2021-04-22 14:25:00,336.61,337.68,336.29,337.54,9101.0,336.61,337.68,336.29,337.54,9101.0
2021-04-22 14:30:00,337.66,338.02,337.42,337.55,11138.0,337.66,338.02,337.42,337.55,11138.0
2021-04-22 14:35:00,337.36,337.93,336.81,337.61,8295.0,337.36,337.93,336.81,337.61,8295.0
2021-04-22 14:40:00,337.7,337.98,337.39,337.98,3406.0,337.7,337.98,337.39,337.98,3406.0
2021-04-22 14:45:00,338.2,338.2,337.26,337.26,3144.0,338.2,338.2,337.26,337.26,3144.0
2021-04-22 14:50:00,337.41,337.5,336.65,337.17,7076.0,337.41,337.5,336.65,337.17,7076.0
2021-04-22 14:55:00,337.16,337.52,336.88,337.21,5359.0,337.16,337.52,336.88,337.21,5359.0
2021-04-22 15:00:00,337.0,337.95,337.0,337.89,4908.0,337.0,337.95,337.0,337.89,4908.0
2021-04-22 15:05:00,337.8,337.8,336.56,336.98,11897.0,337.8,337.8,336.56,336.98,11897.0
2021-04-22 15:10:00,337.04,337.19,336.9,337.11,2987.0,337.04,337.19,336.9,337.11,2987.0
2021-04-22 15:15:00,337.0,337.57,336.97,337.1,11496.0,337.0,337.57,336.97,337.1,11496.0
2021-04-22 15:20:00,337.09,337.4,336.79,336.82,6049.0,337.09,337.4,336.79,336.82,6049.0
2021-04-22 15:25:00,337.13,337.45,337.11,337.3,4203.0,337.13,337.45,337.11,337.3,4203.0
2021-04-22 15:30:00,337.39,338.16,337.39,338.1,12465.0,337.39,338.16,337.39,338.1,12465.0
2021-04-22 15:35:00,338.09,338.26,337.68,337.81,17745.0,338.09,338.26,337.68,337.81,17745.0
2021-04-22 15:40:00,337.87,338.02,337.63,337.83,16604.0,337.87,338.02,337.63,337.83,16604.0
2021-04-22 15:45:00,337.86,338.84,337.85,338.31,28431.0,337.86,338.84,337.85,338.31,28431.0
2021-04-22 15:50:00,337.92,338.46,337.58,338.06,46629.0,337.92,338.46,337.58,338.06,46629.0
2021-04-22 15:55:00,338.04,338.88,337.49,338.87,98038.0,338.04,338.88,337.49,338.87,98038.0
2021-04-23 09:30:00,338.77,342.46,338.56,341.86,55753.0,338.77,342.46,338.56,341.86,55753.0
2021-04-23 09:35:00,341.7,341.7,340.82,341.04,28865.0,341.7,341.7,340.82,341.04,28865.0
2021-04-23 09:40:00,341.14,341.26,338.32,338.8,20940.0,341.14,341.26,338.32,338.8,20940.0
2021-04-23 09:45:00,338.8,340.26,338.62,339.79,17231.0,338.8,340.26,338.62,339.79,17231.0
2021-04-23 09:50:00,340.06,340.27,339.02,340.0,7404.0,340.06,340.27,339.02,340.0,7404.0
2021-04-23 09:55:00,339.8,340.03,338.9,339.62,10684.0,339.8,340.03,338.9,339.62,10684.0
2021-04-23 10:00:00,339.57,339.84,338.71,339.6,19075.0,339.57,339.84,338.71,339.6,19075.0
2021-04-23 10:05:00,339.37,339.58,338.81,339.43,9429.0,339.37,339.58,338.81,339.43,9429.0
2021-04-23 10:10:00,339.38,340.82,339.21,340.23,24833.0,339.38,340.82,339.21,340.23,24833.0
2021-04-23 10:15:00,340.15,340.56,339.5,340.35,10379.0,340.15,340.56,339.5,340.35,10379.0
2021-04-23 10:20:00,340.27,340.5,339.84,339.91,4202.0,340.27,340.5,339.84,339.91,4202.0
2021-04-23 10:25:00,340.12,340.22,339.45,339.47,8978.0,340.12,340.22,339.45,339.47,8978.0
2021-04-23 10:30:00,339.54,339.55,338.74,339.33,15707.0,339.54,339.55,338.74,339.33,15707.0
2021-04-23 10:35:00,339.34,339.36,338.87,339.1,5297.0,339.34,339.36,338.87,339.1,5297.0
2021-04-23 10:40:00,339.05,339.08,337.83,337.83,22875.0,339.05,339.08,337.83,337.83,22875.0
2021-04-23 10:45:00,337.89,338.58,337.72,337.77,8311.0,337.89,338.58,337.72,337.77,8311.0
2021-04-23 10:50:00,337.63,337.63,336.71,336.8,27435.0,337.63,337.63,336.71,336.8,27435.0
2021-04-23 10:55:00,336.86,338.18,336.8,338.18,12709.0,336.86,338.18,336.8,338.18,12709.0
2021-04-23 11:00:00,338.26,338.59,337.78,338.45,12463.0,338.26,338.59,337.78,338.45,12463.0
2021-04-23 11:05:00,338.43,339.05,338.31,338.78,10741.0,338.43,339.05,338.31,338.78,10741.0
2021-04-23 11:10:00,338.65,338.65,338.13,338.13,2741.0,338.65,338.65,338.13,338.13,2741.0
2021-04-23 11:15:00,338.2,338.6,338.03,338.38,3921.0,338.2,338.6,338.03,338.38,3921.0
2021-04-23 11:20:00,338.25,338.8,337.7,338.45,6371.0,338.25,338.8,337.7,338.45,6371.0
2021-04-23 11:25:00,338.8,339.26,338.58,339.09,7807.0,338.8,339.26,338.58,339.09,7807.0
2021-04-23 11:30:00,339.09,339.26,339.0,339.07,3648.0,339.09,339.26,339.0,339.07,3648.0
2021-04-23 11:35:00,339.13,339.55,338.99,339.34,6303.0,339.13,339.55,338.99,339.34,6303.0
2021-04-23 11:40:00,339.57,340.33,339.51,339.96,6249.0,339.57,340.33,339.51,339.96,6249.0
2021-04-23 11:45:00,340.07,340.08,339.5,339.61,9535.0,340.07,340.08,339.5,339.61,9535.0
2021-04-23 11:50:00,339.44,339.44,338.65,338.73,6351.0,339.44,339.44,338.65,338.73,6351.0
2021-04-23 11:55:00,338.73,338.86,338.63,338.78,7773.0,338.73,338.86,338.63,338.78,7773.0
2021-04-23 12:00:00,338.8,339.32,338.73,339.31,8313.0,338.8,339.32,338.73,339.31,8313.0
2021-04-23 12:05:00,339.34,339.72,339.31,339.52,10715.0,339.34,339.72,339.31,339.52,10715.0
2021-04-23 12:10:00,339.79,339.92,339.47,339.61,8291.0,339.79,339.92,339.47,339.61,8291.0
2021-04-23 12:15:00,339.47,339.48,339.0,339.24,6316.0,339.47,339.48,339.0,339.24,6316.0
2021-04-23 12:20:00,339.09,339.3,338.64,338.64,14674.0,339.09,339.3,338.64,338.64,14674.0
2021-04-23 12:25:00,338.69,338.93,338.44,338.53,1900.0,338.69,338.93,338.44,338.53,1900.0
2021-04-23 12:30:00,338.65,339.22,338.65,339.14,1949.0,338.65,339.22,338.65,339.14,1949.0
2021-04-23 12:35:00,339.09,339.21,338.69,339.06,8943.0,339.09,339.21,338.69,339.06,8943.0
2021-04-23 12:40:00,339.13,340.06,339.13,340.06,3764.0,339.13,340.06,339.13,340.06,3764.0
2021-04-23 12:45:00,340.21,340.57,340.17,340.44,4045.0,340.21,340.57,340.17,340.44,4045.0
2021-04-23 12:50:00,340.34,340.4,340.11,340.24,3051.0,340.34,340.4,340.11,340.24,3051.0
2021-04-23 12:55:00,340.16,340.23,339.76,339.92,2104.0,340.16,340.23,339.76,339.92,2104.0
2021-04-23 13:00:00,339.79,340.18,339.71,340.03,2767.0,339.79,340.18,339.71,340.03,2767.0
2021-04-23 13:05:00,339.96,340.05,339.9,340.05,1700.0,339.96,340.05,339.9,340.05,1700.0
2021-04-23 13:10:00,340.18,340.18,339.8,339.85,2247.0,340.18,340.18,339.8,339.85,2247.0
2021-04-23 13:15:00,339.48,339.6,339.0,339.43,5977.0,339.48,339.6,339.0,339.43,5977.0
2021-04-23 13:20:00,339.31,339.7,339.3,339.53,3016.0,339.31,339.7,339.3,339.53,3016.0
2021-04-23 13:25:00,339.37,339.51,339.25,339.47,3644.0,339.37,339.51,339.25,339.47,3644.0
2021-04-23 13:30:00,339.51,339.65,339.3,339.48,1827.0,339.51,339.65,339.3,339.48,1827.0
2021-04-23 13:35:00,339.41,340.0,339.4,339.9,3674.0,339.41,340.0,339.4,339.9,3674.0
2021-04-23 13:40:00,339.9,340.35,339.79,340.28,14372.0,339.9,340.35,339.79,340.28,14372.0
2021-04-23 13:45:00,340.25,340.34,339.73,339.75,11029.0,340.25,340.34,339.73,339.75,11029.0
2021-04-23 13:50:00,339.83,339.96,339.3,339.4,7576.0,339.83,339.96,339.3,339.4,7576.0
2021-04-23 13:55:00,339.4,339.42,339.12,339.13,9956.0,339.4,339.42,339.12,339.13,9956.0
2021-04-23 14:00:00,339.18,340.08,339.18,339.93,4870.0,339.18,340.08,339.18,339.93,4870.0
2021-04-23 14:05:00,339.85,339.98,339.46,339.53,7152.0,339.85,339.98,339.46,339.53,7152.0
2021-04-23 14:10:00,339.54,339.89,339.53,339.81,2816.0,339.54,339.89,339.53,339.81,2816.0
2021-04-23 14:15:00,339.72,339.94,339.51,339.94,8207.0,339.72,339.94,339.51,339.94,8207.0
2021-04-23 14:20:00,339.92,340.1,339.8,340.05,5202.0,339.92,340.1,339.8,340.05,5202.0
2021-04-23 14:25:00,340.0,340.31,339.91,340.06,13991.0,340.0,340.31,339.91,340.06,13991.0
2021-04-23 14:30:00,340.23,340.9,340.01,340.88,23511.0,340.23,340.9,340.01,340.88,23511.0
2021-04-23 14:35:00,340.76,341.17,340.76,340.87,8876.0,340.76,341.17,340.76,340.87,8876.0
2021-04-23 14:40:00,340.89,340.91,340.26,340.87,13397.0,340.89,340.91,340.26,340.87,13397.0
2021-04-23 14:45:00,340.86,340.86,340.01,340.38,15488.0,340.86,340.86,340.01,340.38,15488.0
2021-04-23 14:50:00,340.31,340.36,339.66,339.69,10031.0,340.31,340.36,339.66,339.69,10031.0
2021-04-23 14:55:00,339.66,340.1,339.66,339.85,9287.0,339.66,340.1,339.66,339.85,9287.0
2021-04-23 15:00:00,339.88,340.2,339.83,339.95,5916.0,339.88,340.2,339.83,339.95,5916.0
2021-04-23 15:05:00,340.03,340.03,339.54,339.74,7982.0,340.03,340.03,339.54,339.74,7982.0
2021-04-23 15:10:00,339.85,339.87,339.67,339.77,3849.0,339.85,339.87,339.67,339.77,3849.0
2021-04-23 15:15:00,339.81,340.36,339.81,340.0,14765.0,339.81,340.36,339.81,340.0,14765.0
2021-04-23 15:20:00,340.0,340.23,339.91,340.14,4189.0,340.0,340.23,339.91,340.14,4189.0
2021-04-23 15:25:00,340.06,340.38,339.88,340.22,8589.0,340.06,340.38,339.88,340.22,8589.0
2021-04-23 15:30:00,340.17,340.48,339.94,340.24,18287.0,340.17,340.48,339.94,340.24,18287.0
2021-04-23 15:35:00,340.35,340.43,339.93,339.94,11203.0,340.35,340.43,339.93,339.94,11203.0
2021-04-23 15:40:00,339.95,340.1,339.69,339.95,21326.0,339.95,340.1,339.69,339.95,21326.0
2021-04-23 15:45:00,339.95,340.02,339.41,339.91,26841.0,339.95,340.02,339.41,339.91,26841.0
2021-04-23 15:50:00,339.99,341.17,339.93,341.05,48268.0,339.99,341.17,339.93,341.05,48268.0
2021-04-23 15:55:00,341.06,341.31,340.71,340.98,113839.0,341.06,341.31,340.71,340.98,113839.0
2021-04-26 09:30:00,340.61,341.12,338.91,339.56,21732.0,340.61,341.12,338.91,339.56,21732.0
2021-04-26 09:35:00,339.54,340.91,339.38,340.35,13971.0,339.54,340.91,339.38,340.35,13971.0
2021-04-26 09:40:00,340.45,340.87,339.92,340.41,5700.0,340.45,340.87,339.92,340.41,5700.0
2021-04-26 09:45:00,340.25,340.25,338.59,338.74,1984.0,340.25,340.25,338.59,338.74,1984.0
2021-04-26 09:50:00,338.73,338.87,337.5,337.5,4641.0,338.73,338.87,337.5,337.5,4641.0
2021-04-26 09:55:00,337.81,339.07,337.81,338.5,4427.0,337.81,339.07,337.81,338.5,4427.0
2021-04-26 10:00:00,339.08,339.09,337.59,337.59,16345.0,339.08,339.09,337.59,337.59,16345.0
2021-04-26 10:05:00,337.67,338.06,337.39,337.99,7251.0,337.67,338.06,337.39,337.99,7251.0
2021-04-26 10:10:00,338.12,338.13,337.54,337.88,2660.0,338.12,338.13,337.54,337.88,2660.0
2021-04-26 10:15:00,337.73,337.78,336.9,337.27,6927.0,337.73,337.78,336.9,337.27,6927.0
2021-04-26 10:20:00,336.86,337.76,336.82,337.75,7081.0,336.86,337.76,336.82,337.75,7081.0
2021-04-26 10:25:00,338.12,338.12,337.18,337.4,3507.0,338.12,338.12,337.18,337.4,3507.0
2021-04-26 10:30:00,337.33,337.33,335.62,335.81,14499.0,337.33,337.33,335.62,335.81,14499.0
2021-04-26 10:35:00,335.91,336.36,335.82,336.19,6795.0,335.91,336.36,335.82,336.19,6795.0
2021-04-26 10:40:00,336.05,336.21,335.27,335.45,7467.0,336.05,336.21,335.27,335.45,7467.0
2021-04-26 10:45:00,335.46,335.62,334.85,335.21,7319.0,335.46,335.62,334.85,335.21,7319.0
2021-04-26 10:50:00,335.01,335.67,334.9,335.67,10338.0,335.01,335.67,334.9,335.67,10338.0
2021-04-26 10:55:00,335.78,336.23,335.6,336.2,7959.0,335.78,336.23,335.6,336.2,7959.0
2021-04-26 11:00:00,335.99,336.64,335.98,336.56,4333.0,335.99,336.64,335.98,336.56,4333.0
2021-04-26 11:05:00,336.58,336.91,336.47,336.7,4643.0,336.58,336.91,336.47,336.7,4643.0
2021-04-26 11:10:00,336.72,336.73,336.28,336.55,2300.0,336.72,336.73,336.28,336.55,2300.0
2021-04-26 11:15:00,336.43,336.8,336.27,336.45,4025.0,336.43,336.8,336.27,336.45,4025.0
2021-04-26 11:20:00,336.6,336.95,336.58,336.76,7000.0,336.6,336.95,336.58,336.76,7000.0
2021-04-26 11:25:00,336.86,337.15,336.85,336.99,5102.0,336.86,337.15,336.85,336.99,5102.0
2021-04-26 11:30:00,336.91,337.04,336.8,336.84,2442.0,336.91,337.04,336.8,336.84,2442.0
2021-04-26 11:35:00,336.91,337.2,336.91,337.01,900.0,336.91,337.2,336.91,337.01,900.0
2021-04-26 11:40:00,336.93,336.93,336.66,336.84,2500.0,336.93,336.93,336.66,336.84,2500.0
2021-04-26 11:45:00,336.85,336.95,336.32,336.54,3033.0,336.85,336.95,336.32,336.54,3033.0
2021-04-26 11:50:00,336.72,336.72,336.4,336.56,2500.0,336.72,336.72,336.4,336.56,2500.0
2021-04-26 11:55:00,336.66,337.1,336.65,336.71,2919.0,336.66,337.1,336.65,336.71,2919.0
2021-04-26 12:00:00,336.78,336.79,336.53,336.53,2240.0,336.78,336.79,336.53,336.53,2240.0
2021-04-26 12:05:00,336.41,336.66,335.89,335.89,2153.0,336.41,336.66,335.89,335.89,2153.0
2021-04-26 12:10:00,336.0,336.18,335.84,336.05,3300.0,336.0,336.18,335.84,336.05,3300.0
2021-04-26 12:15:00,336.04,336.24,335.99,336.12,1438.0,336.04,336.24,335.99,336.12,1438.0
2021-04-26 12:20:00,336.22,336.44,336.17,336.26,1265.0,336.22,336.44,336.17,336.26,1265.0
2021-04-26 12:25:00,336.25,336.67,336.04,336.29,3656.0,336.25,336.67,336.04,336.29,3656.0
2021-04-26 12:30:00,336.3,336.54,336.12,336.12,1249.0,336.3,336.54,336.12,336.12,1249.0
2021-04-26 12:35:00,336.25,336.64,336.18,336.63,1835.0,336.25,336.64,336.18,336.63,1835.0
2021-04-26 12:40:00,336.47,336.64,336.31,336.52,1106.0,336.47,336.64,336.31,336.52,1106.0
2021-04-26 12:45:00,336.56,336.69,336.43,336.46,2313.0,336.56,336.69,336.43,336.46,2313.0
2021-04-26 12:50:00,336.32,336.33,335.95,336.15,4138.0,336.32,336.33,335.95,336.15,4138.0
2021-04-26 12:55:00,336.16,336.54,336.0,336.0,3901.0,336.16,336.54,336.0,336.0,3901.0
2021-04-26 13:00:00,335.99,336.03,335.7,335.83,5317.0,335.99,336.03,335.7,335.83,5317.0
2021-04-26 13:05:00,335.88,335.88,335.5,335.55,2638.0,335.88,335.88,335.5,335.55,2638.0
2021-04-26 13:10:00,335.75,335.9,335.56,335.72,4568.0,335.75,335.9,335.56,335.72,4568.0
2021-04-26 13:15:00,335.63,335.78,335.35,335.57,3721.0,335.63,335.78,335.35,335.57,3721.0
2021-04-26 13:20:00,335.39,335.46,334.86,334.93,8930.0,335.39,335.46,334.86,334.93,8930.0
2021-04-26 13:25:00,334.94,335.62,334.84,335.54,16185.0,334.94,335.62,334.84,335.54,16185.0
2021-04-26 13:30:00,335.55,335.84,335.48,335.84,2650.0,335.55,335.84,335.48,335.84,2650.0
2021-04-26 13:35:00,335.89,336.47,335.86,336.47,2548.0,335.89,336.47,335.86,336.47,2548.0
2021-04-26 13:40:00,336.32,336.38,336.03,336.33,15000.0,336.32,336.38,336.03,336.33,15000.0
2021-04-26 13:45:00,336.44,336.5,336.23,336.5,5699.0,336.44,336.5,336.23,336.5,5699.0
2021-04-26 13:50:00,336.41,336.41,336.19,336.19,475.0,336.41,336.41,336.19,336.19,475.0
2021-04-26 13:55:00,336.34,336.48,336.04,336.04,1502.0,336.34,336.48,336.04,336.04,1502.0
2021-04-26 14:00:00,336.14,336.5,336.13,336.17,3299.0,336.14,336.5,336.13,336.17,3299.0
2021-04-26 14:05:00,336.25,336.35,336.12,336.33,2450.0,336.25,336.35,336.12,336.33,2450.0
2021-04-26 14:10:00,336.5,336.51,336.33,336.44,1300.0,336.5,336.51,336.33,336.44,1300.0
2021-04-26 14:15:00,336.3,336.32,336.13,336.25,1794.0,336.3,336.32,336.13,336.25,1794.0
2021-04-26 14:20:00,336.08,336.24,335.92,335.98,3855.0,336.08,336.24,335.92,335.98,3855.0
2021-04-26 14:25:00,335.92,336.16,335.77,336.12,2987.0,335.92,336.16,335.77,336.12,2987.0
2021-04-26 14:30:00,336.19,336.45,335.95,336.3,5866.0,336.19,336.45,335.95,336.3,5866.0
2021-04-26 14:35:00,336.27,336.41,336.1,336.1,1556.0,336.27,336.41,336.1,336.1,1556.0
2021-04-26 14:40:00,336.05,336.15,335.78,335.92,1450.0,336.05,336.15,335.78,335.92,1450.0
2021-04-26 14:45:00,335.76,336.31,335.5,336.27,3245.0,335.76,336.31,335.5,336.27,3245.0
2021-04-26 14:50:00,336.27,336.3,336.02,336.13,3250.0,336.27,336.3,336.02,336.13,3250.0
2021-04-26 14:55:00,336.09,336.36,335.89,336.2,2839.0,336.09,336.36,335.89,336.2,2839.0
2021-04-26 15:00:00,336.19,336.54,336.07,336.44,3631.0,336.19,336.54,336.07,336.44,3631.0
2021-04-26 15:05:00,336.5,336.76,336.34,336.42,4492.0,336.5,336.76,336.34,336.42,4492.0
2021-04-26 15:10:00,336.33,336.65,336.33,336.55,2547.0,336.33,336.65,336.33,336.55,2547.0
2021-04-26 15:15:00,336.46,336.76,336.46,336.68,4541.0,336.46,336.76,336.46,336.68,4541.0
2021-04-26 15:20:00,336.68,336.69,336.3,336.3,2938.0,336.68,336.69,336.3,336.3,2938.0
2021-04-26 15:25:00,336.31,336.37,335.41,335.44,2090.0,336.31,336.37,335.41,335.44,2090.0
2021-04-26 15:30:00,335.43,335.89,335.31,335.69,7753.0,335.43,335.89,335.31,335.69,7753.0
2021-04-26 15:35:00,335.67,336.07,335.52,336.0,3738.0,335.67,336.07,335.52,336.0,3738.0
2021-04-26 15:40:00,336.07,336.45,336.01,336.45,9301.0,336.07,336.45,336.01,336.45,9301.0
2021-04-26 15:45:00,336.4,337.23,336.38,336.62,14538.0,336.4,337.23,336.38,336.62,14538.0
2021-04-26 15:50:00,336.62,337.48,336.62,337.37,11554.0,336.62,337.48,336.62,337.37,11554.0
2021-04-26 15:55:00,337.44,338.15,337.29,337.79,40644.0,337.44,338.15,337.29,337.79,40644.0
2021-04-27 09:30:00,337.69,339.74,337.69,339.27,14220.0,337.69,339.74,337.69,339.27,14220.0
2021-04-27 09:35:00,339.13,339.24,337.7,338.16,4303.0,339.13,339.24,337.7,338.16,4303.0
2021-04-27 09:40:00,338.22,339.38,337.83,338.88,12798.0,338.22,339.38,337.83,338.88,12798.0
2021-04-27 09:45:00,338.62,338.99,337.7,337.7,4029.0,338.62,338.99,337.7,337.7,4029.0
2021-04-27 09:50:00,337.71,338.83,336.97,338.47,7845.0,337.71,338.83,336.97,338.47,7845.0
2021-04-27 09:55:00,338.77,339.65,338.7,339.36,14111.0,338.77,339.65,338.7,339.36,14111.0
2021-04-27 10:00:00,339.3,340.27,338.94,339.75,8511.0,339.3,340.27,338.94,339.75,8511.0
2021-04-27 10:05:00,339.99,340.01,337.66,338.25,33806.0,339.99,340.01,337.66,338.25,33806.0
2021-04-27 10:10:00,338.33,338.38,337.92,337.95,2145.0,338.33,338.38,337.92,337.95,2145.0
2021-04-27 10:15:00,338.12,338.25,337.1,337.1,5576.0,338.12,338.25,337.1,337.1,5576.0
2021-04-27 10:20:00,337.33,337.58,336.98,337.01,2425.0,337.33,337.58,336.98,337.01,2425.0
2021-04-27 10:25:00,337.29,337.87,336.2,336.98,12923.0,337.29,337.87,336.2,336.98,12923.0
2021-04-27 10:30:00,336.98,337.46,336.98,337.28,3299.0,336.98,337.46,336.98,337.28,3299.0
2021-04-27 10:35:00,337.44,337.48,336.94,337.23,7408.0,337.44,337.48,336.94,337.23,7408.0
2021-04-27 10:40:00,336.99,338.26,336.99,338.26,1000.0,336.99,338.26,336.99,338.26,1000.0
2021-04-27 10:45:00,338.29,338.69,338.29,338.67,1433.0,338.29,338.69,338.29,338.67,1433.0
2021-04-27 10:50:00,338.57,339.13,338.55,339.13,2684.0,338.57,339.13,338.55,339.13,2684.0
2021-04-27 10:55:00,338.96,338.96,338.89,338.89,488.0,338.96,338.96,338.89,338.89,488.0
2021-04-27 11:00:00,338.71,339.57,338.71,339.15,4970.0,338.71,339.57,338.71,339.15,4970.0
2021-04-27 11:05:00,339.13,339.35,339.04,339.04,952.0,339.13,339.35,339.04,339.04,952.0
2021-04-27 11:10:00,339.21,339.69,339.21,339.58,5598.0,339.21,339.69,339.21,339.58,5598.0
2021-04-27 11:15:00,339.56,340.17,339.46,339.98,8583.0,339.56,340.17,339.46,339.98,8583.0
2021-04-27 11:20:00,339.86,340.27,339.69,340.27,5268.0,339.86,340.27,339.69,340.27,5268.0
2021-04-27 11:25:00,340.28,341.25,340.22,340.53,6055.0,340.28,341.25,340.22,340.53,6055.0
2021-04-27 11:30:00,340.7,340.7,339.7,339.7,2420.0,340.7,340.7,339.7,339.7,2420.0
2021-04-27 11:35:00,339.79,340.07,339.58,339.65,4357.0,339.79,340.07,339.58,339.65,4357.0
2021-04-27 11:40:00,339.61,339.82,339.54,339.82,2535.0,339.61,339.82,339.54,339.82,2535.0
2021-04-27 11:45:00,339.8,339.8,339.41,339.48,5742.0,339.8,339.8,339.41,339.48,5742.0
2021-04-27 11:50:00,339.5,339.78,339.5,339.64,3183.0,339.5,339.78,339.5,339.64,3183.0
2021-04-27 11:55:00,339.61,339.61,339.42,339.45,600.0,339.61,339.61,339.42,339.45,600.0
2021-04-27 12:00:00,339.5,339.62,339.5,339.56,2204.0,339.5,339.62,339.5,339.56,2204.0
2021-04-27 12:05:00,339.52,340.79,339.52,340.74,10852.0,339.52,340.79,339.52,340.74,10852.0
2021-04-27 12:10:00,340.71,340.85,340.1,340.14,3936.0,340.71,340.85,340.1,340.14,3936.0
2021-04-27 12:15:00,340.02,340.56,339.79,340.39,3230.0,340.02,340.56,339.79,340.39,3230.0
2021-04-27 12:20:00,340.69,340.85,340.39,340.69,2442.0,340.69,340.85,340.39,340.69,2442.0
2021-04-27 12:25:00,340.62,340.62,340.32,340.53,2300.0,340.62,340.62,340.32,340.53,2300.0
2021-04-27 12:30:00,340.41,340.52,340.4,340.52,500.0,340.41,340.52,340.4,340.52,500.0
2021-04-27 12:35:00,340.57,340.72,340.52,340.72,1964.0,340.57,340.72,340.52,340.72,1964.0
2021-04-27 12:40:00,340.72,340.91,340.45,340.7,3123.0,340.72,340.91,340.45,340.7,3123.0
2021-04-27 12:45:00,340.83,341.0,340.83,340.95,1300.0,340.83,341.0,340.83,340.95,1300.0
2021-04-27 12:50:00,340.98,341.05,340.53,340.57,4000.0,340.98,341.05,340.53,340.57,4000.0
2021-04-27 12:55:00,340.74,340.88,340.57,340.88,3588.0,340.74,340.88,340.57,340.88,3588.0
2021-04-27 13:00:00,340.88,340.88,340.65,340.87,1117.0,340.88,340.88,340.65,340.87,1117.0
2021-04-27 13:05:00,340.94,341.22,340.82,340.97,1924.0,340.94,341.22,340.82,340.97,1924.0
2021-04-27 13:10:00,341.21,341.41,341.21,341.25,2379.0,341.21,341.41,341.21,341.25,2379.0
2021-04-27 13:15:00,341.2,341.45,341.1,341.33,3042.0,341.2,341.45,341.1,341.33,3042.0
2021-04-27 13:20:00,341.26,341.48,341.26,341.44,708.0,341.26,341.48,341.26,341.44,708.0
2021-04-27 13:25:00,341.33,341.34,340.88,340.98,3382.0,341.33,341.34,340.88,340.98,3382.0
2021-04-27 13:30:00,340.84,340.92,340.79,340.85,600.0,340.84,340.92,340.79,340.85,600.0
2021-04-27 13:35:00,340.92,340.96,340.77,340.85,1540.0,340.92,340.96,340.77,340.85,1540.0
2021-04-27 13:40:00,340.98,341.16,340.98,341.09,1300.0,340.98,341.16,340.98,341.09,1300.0
2021-04-27 13:45:00,341.07,341.28,341.07,341.28,2717.0,341.07,341.28,341.07,341.28,2717.0
2021-04-27 13:50:00,341.26,341.36,341.2,341.26,1700.0,341.26,341.36,341.2,341.26,1700.0
2021-04-27 13:55:00,341.3,341.3,341.07,341.15,900.0,341.3,341.3,341.07,341.15,900.0
2021-04-27 14:00:00,341.1,341.19,340.9,341.01,4653.0,341.1,341.19,340.9,341.01,4653.0
2021-04-27 14:05:00,340.99,340.99,340.83,340.9,500.0,340.99,340.99,340.83,340.9,500.0
2021-04-27 14:10:00,340.68,340.97,340.65,340.97,2057.0,340.68,340.97,340.65,340.97,2057.0
2021-04-27 14:15:00,340.91,341.13,340.88,340.94,2201.0,340.91,341.13,340.88,340.94,2201.0
2021-04-27 14:20:00,341.0,341.2,340.94,341.2,3795.0,341.0,341.2,340.94,341.2,3795.0
2021-04-27 14:25:00,341.04,341.31,340.98,340.99,3901.0,341.04,341.31,340.98,340.99,3901.0
2021-04-27 14:30:00,340.98,341.1,340.73,341.06,1300.0,340.98,341.1,340.73,341.06,1300.0
2021-04-27 14:35:00,341.1,341.1,340.9,341.08,1160.0,341.1,341.1,340.9,341.08,1160.0
2021-04-27 14:40:00,341.09,341.09,340.81,340.88,1416.0,341.09,341.09,340.81,340.88,1416.0
2021-04-27 14:45:00,340.89,340.95,340.76,340.82,1360.0,340.89,340.95,340.76,340.82,1360.0
2021-04-27 14:50:00,340.85,340.85,340.65,340.69,1700.0,340.85,340.85,340.65,340.69,1700.0
2021-04-27 14:55:00,340.61,340.64,340.45,340.45,2695.0,340.61,340.64,340.45,340.45,2695.0
2021-04-27 15:00:00,340.44,340.55,340.14,340.5,4814.0,340.44,340.55,340.14,340.5,4814.0
2021-04-27 15:05:00,340.59,340.59,340.12,340.12,1800.0,340.59,340.59,340.12,340.12,1800.0
2021-04-27 15:10:00,340.16,340.2,339.83,340.05,1207.0,340.16,340.2,339.83,340.05,1207.0
2021-04-27 15:15:00,339.93,340.21,339.54,340.06,9056.0,339.93,340.21,339.54,340.06,9056.0
2021-04-27 15:20:00,340.0,340.2,339.99,340.01,1850.0,340.0,340.2,339.99,340.01,1850.0
2021-04-27 15:25:00,340.17,340.18,340.17,340.18,200.0,340.17,340.18,340.17,340.18,200.0
2021-04-27 15:30:00,340.08,340.63,340.07,340.48,4889.0,340.08,340.63,340.07,340.48,4889.0
2021-04-27 15:35:00,340.54,340.86,340.31,340.8,5298.0,340.54,340.86,340.31,340.8,5298.0
2021-04-27 15:40:00,340.88,341.0,340.36,340.4,5511.0,340.88,341.0,340.36,340.4,5511.0
2021-04-27 15:45:00,340.34,340.4,340.1,340.19,3326.0,340.34,340.4,340.1,340.19,3326.0
2021-04-27 15:50:00,340.11,340.15,339.57,339.72,8242.0,340.11,340.15,339.57,339.72,8242.0
2021-04-27 15:55:00,339.79,339.81,339.19,339.28,17372.0,339.79,339.81,339.19,339.28,17372.0
2021-04-28 09:30:00,339.27,339.45,335.59,336.9,28189.0,339.27,339.45,335.59,336.9,28189.0
2021-04-28 09:35:00,335.9,336.89,335.88,336.31,2121.0,335.9,336.89,335.88,336.31,2121.0
2021-04-28 09:40:00,336.28,337.06,335.81,336.04,13220.0,336.28,337.06,335.81,336.04,13220.0
2021-04-28 09:45:00,335.85,337.54,335.85,337.44,2550.0,335.85,337.54,335.85,337.44,2550.0
2021-04-28 09:50:00,337.68,338.63,337.68,338.62,1670.0,337.68,338.63,337.68,338.62,1670.0
2021-04-28 09:55:00,338.88,338.95,338.27,338.43,3158.0,338.88,338.95,338.27,338.43,3158.0
2021-04-28 10:00:00,338.28,338.82,338.06,338.74,1630.0,338.28,338.82,338.06,338.74,1630.0
2021-04-28 10:05:00,338.74,338.88,338.21,338.76,3850.0,338.74,338.88,338.21,338.76,3850.0
2021-04-28 10:10:00,338.81,339.0,338.6,338.95,3954.0,338.81,339.0,338.6,338.95,3954.0
2021-04-28 10:15:00,338.85,339.22,338.7,339.22,1160.0,338.85,339.22,338.7,339.22,1160.0
2021-04-28 10:20:00,339.13,340.35,339.13,340.06,6702.0,339.13,340.35,339.13,340.06,6702.0
2021-04-28 10:25:00,339.85,339.98,339.51,339.72,8216.0,339.85,339.98,339.51,339.72,8216.0
2021-04-28 10:30:00,339.79,340.29,339.77,339.83,19228.0,339.79,340.29,339.77,339.83,19228.0
2021-04-28 10:35:00,339.68,339.97,339.29,339.44,5749.0,339.68,339.97,339.29,339.44,5749.0
2021-04-28 10:40:00,339.46,339.74,339.46,339.74,2392.0,339.46,339.74,339.46,339.74,2392.0
2021-04-28 10:45:00,339.69,339.73,339.29,339.29,1357.0,339.69,339.73,339.29,339.29,1357.0
2021-04-28 10:50:00,339.42,339.9,339.42,339.64,2710.0,339.42,339.9,339.42,339.64,2710.0
2021-04-28 10:55:00,339.66,339.9,339.52,339.79,5597.0,339.66,339.9,339.52,339.79,5597.0
2021-04-28 11:00:00,339.79,339.83,339.1,339.19,3550.0,339.79,339.83,339.1,339.19,3550.0
2021-04-28 11:05:00,339.01,339.43,338.77,339.43,2898.0,339.01,339.43,338.77,339.43,2898.0
2021-04-28 11:10:00,339.45,339.75,339.45,339.63,1559.0,339.45,339.75,339.45,339.63,1559.0
2021-04-28 11:15:00,339.32,340.25,339.29,340.19,16838.0,339.32,340.25,339.29,340.19,16838.0
2021-04-28 11:20:00,340.17,341.0,340.17,340.85,3153.0,340.17,341.0,340.17,340.85,3153.0
2021-04-28 11:25:00,340.92,341.11,340.79,341.11,7270.0,340.92,341.11,340.79,341.11,7270.0
2021-04-28 11:30:00,341.07,342.0,341.07,341.6,7233.0,341.07,342.0,341.07,341.6,7233.0
2021-04-28 11:35:00,341.73,341.83,341.18,341.18,5707.0,341.73,341.83,341.18,341.18,5707.0
2021-04-28 11:40:00,341.27,341.73,340.75,341.55,9338.0,341.27,341.73,340.75,341.55,9338.0
2021-04-28 11:45:00,341.31,341.64,340.89,341.24,2911.0,341.31,341.64,340.89,341.24,2911.0
2021-04-28 11:50:00,341.32,341.38,340.54,340.55,2987.0,341.32,341.38,340.54,340.55,2987.0
2021-04-28 11:55:00,340.62,340.97,340.58,340.97,3670.0,340.62,340.97,340.58,340.97,3670.0
2021-04-28 12:00:00,340.85,340.98,340.21,340.58,3358.0,340.85,340.98,340.21,340.58,3358.0
2021-04-28 12:05:00,340.59,340.75,340.31,340.61,3557.0,340.59,340.75,340.31,340.61,3557.0
2021-04-28 12:10:00,340.47,340.47,340.29,340.3,514.0,340.47,340.47,340.29,340.3,514.0
2021-04-28 12:15:00,340.21,340.46,340.15,340.46,600.0,340.21,340.46,340.15,340.46,600.0
2021-04-28 12:20:00,340.58,340.59,340.45,340.46,312.0,340.58,340.59,340.45,340.46,312.0
2021-04-28 12:25:00,340.29,340.58,340.22,340.57,857.0,340.29,340.58,340.22,340.57,857.0
2021-04-28 12:30:00,340.63,340.78,340.6,340.62,700.0,340.63,340.78,340.6,340.62,700.0
2021-04-28 12:35:00,340.61,341.22,340.6,341.1,4337.0,340.61,341.22,340.6,341.1,4337.0
2021-04-28 12:40:00,341.09,341.15,340.97,340.97,1756.0,341.09,341.15,340.97,340.97,1756.0
2021-04-28 12:45:00,340.97,341.29,340.97,341.29,1018.0,340.97,341.29,340.97,341.29,1018.0
2021-04-28 12:50:00,341.36,341.36,341.14,341.15,1380.0,341.36,341.36,341.14,341.15,1380.0
2021-04-28 12:55:00,341.0,341.07,340.77,340.82,1600.0,341.0,341.07,340.77,340.82,1600.0
2021-04-28 13:00:00,340.81,340.92,340.7,340.92,1070.0,340.81,340.92,340.7,340.92,1070.0
2021-04-28 13:05:00,340.74,340.74,340.26,340.35,3474.0,340.74,340.74,340.26,340.35,3474.0
2021-04-28 13:10:00,340.49,340.49,340.19,340.19,899.0,340.49,340.49,340.19,340.19,899.0
2021-04-28 13:15:00,340.25,340.26,340.06,340.21,1411.0,340.25,340.26,340.06,340.21,1411.0
2021-04-28 13:20:00,340.27,340.58,340.26,340.58,1312.0,340.27,340.58,340.26,340.58,1312.0
2021-04-28 13:25:00,340.5,340.68,340.5,340.68,900.0,340.5,340.68,340.5,340.68,900.0
2021-04-28 13:30:00,340.58,340.59,340.38,340.52,700.0,340.58,340.59,340.38,340.52,700.0
2021-04-28 13:35:00,340.28,340.4,340.21,340.27,1500.0,340.28,340.4,340.21,340.27,1500.0
2021-04-28 13:40:00,340.46,340.69,340.21,340.27,2951.0,340.46,340.69,340.21,340.27,2951.0
2021-04-28 13:45:00,340.21,340.29,340.13,340.25,1245.0,340.21,340.29,340.13,340.25,1245.0
2021-04-28 13:50:00,340.23,340.31,339.6,339.93,3162.0,340.23,340.31,339.6,339.93,3162.0
2021-04-28 13:55:00,339.63,339.9,339.57,339.73,1300.0,339.63,339.9,339.57,339.73,1300.0
2021-04-28 14:00:00,339.69,340.44,339.26,340.09,4717.0,339.69,340.44,339.26,340.09,4717.0
2021-04-28 14:05:00,340.21,340.21,340.01,340.02,1700.0,340.21,340.21,340.01,340.02,1700.0
2021-04-28 14:10:00,340.06,340.08,338.82,339.2,2931.0,340.06,340.08,338.82,339.2,2931.0
2021-04-28 14:15:00,339.21,340.0,339.21,339.75,1500.0,339.21,340.0,339.21,339.75,1500.0
2021-04-28 14:20:00,339.6,340.02,339.54,339.66,1615.0,339.6,340.02,339.54,339.66,1615.0
2021-04-28 14:25:00,339.88,339.88,339.52,339.66,2556.0,339.88,339.88,339.52,339.66,2556.0
2021-04-28 14:30:00,339.65,339.65,339.06,339.65,5197.0,339.65,339.65,339.06,339.65,5197.0
2021-04-28 14:35:00,339.36,340.57,339.36,340.57,1550.0,339.36,340.57,339.36,340.57,1550.0
2021-04-28 14:40:00,340.56,340.67,340.35,340.62,2713.0,340.56,340.67,340.35,340.62,2713.0
2021-04-28 14:45:00,340.63,340.69,340.17,340.17,2627.0,340.63,340.69,340.17,340.17,2627.0
2021-04-28 14:50:00,340.17,340.49,340.09,340.49,2235.0,340.17,340.49,340.09,340.49,2235.0
2021-04-28 14:55:00,340.3,340.75,340.19,340.42,3764.0,340.3,340.75,340.19,340.42,3764.0
2021-04-28 15:00:00,340.49,340.77,340.35,340.66,6224.0,340.49,340.77,340.35,340.66,6224.0
2021-04-28 15:05:00,340.75,341.06,340.59,340.75,11063.0,340.75,341.06,340.59,340.75,11063.0
2021-04-28 15:10:00,340.46,340.46,338.7,339.19,7357.0,340.46,340.46,338.7,339.19,7357.0
2021-04-28 15:15:00,339.27,339.42,338.74,339.11,3660.0,339.27,339.42,338.74,339.11,3660.0
2021-04-28 15:20:00,339.06,339.44,339.02,339.16,2600.0,339.06,339.44,339.02,339.16,2600.0
2021-04-28 15:25:00,339.27,339.88,339.23,339.6,2290.0,339.27,339.88,339.23,339.6,2290.0
2021-04-28 15:30:00,339.6,339.61,339.03,339.2,4000.0,339.6,339.61,339.03,339.2,4000.0
2021-04-28 15:35:00,339.12,339.63,339.11,339.22,2323.0,339.12,339.63,339.11,339.22,2323.0
2021-04-28 15:40:00,339.33,339.44,338.87,339.0,3634.0,339.33,339.44,338.87,339.0,3634.0
2021-04-28 15:45:00,338.89,338.93,338.46,338.46,6763.0,338.89,338.93,338.46,338.46,6763.0
2021-04-28 15:50:00,338.55,338.65,337.68,337.68,12523.0,338.55,338.65,337.68,337.68,12523.0
2021-04-28 15:55:00,337.64,338.28,337.62,338.21,16288.0,337.64,338.28,337.62,338.21,16288.0
2021-04-29 09:30:00,340.84,341.16,339.17,340.85,22181.0,340.84,341.16,339.17,340.85,22181.0
2021-04-29 09:35:00,340.95,343.41,340.4,343.29,28948.0,340.95,343.41,340.4,343.29,28948.0
2021-04-29 09:40:00,342.8,343.47,342.43,343.41,8618.0,342.8,343.47,342.43,343.41,8618.0
2021-04-29 09:45:00,343.17,343.49,342.15,343.49,5032.0,343.17,343.49,342.15,343.49,5032.0
2021-04-29 09:50:00,343.47,344.45,343.35,343.72,21768.0,343.47,344.45,343.35,343.72,21768.0
2021-04-29 09:55:00,343.67,344.0,342.86,344.0,7682.0,343.67,344.0,342.86,344.0,7682.0
2021-04-29 10:00:00,343.87,344.88,343.37,343.91,16576.0,343.87,344.88,343.37,343.91,16576.0
2021-04-29 10:05:00,343.85,344.72,343.85,344.72,7749.0,343.85,344.72,343.85,344.72,7749.0
2021-04-29 10:10:00,344.45,344.67,343.99,344.05,5710.0,344.45,344.67,343.99,344.05,5710.0
2021-04-29 10:15:00,344.05,344.1,342.33,342.33,8321.0,344.05,344.1,342.33,342.33,8321.0
2021-04-29 10:20:00,342.28,343.87,342.04,343.87,5941.0,342.28,343.87,342.04,343.87,5941.0
2021-04-29 10:25:00,343.53,343.9,343.22,343.42,1676.0,343.53,343.9,343.22,343.42,1676.0
2021-04-29 10:30:00,343.15,343.15,342.28,342.7,4118.0,343.15,343.15,342.28,342.7,4118.0
2021-04-29 10:35:00,342.53,342.53,341.68,342.05,8949.0,342.53,342.53,341.68,342.05,8949.0
2021-04-29 10:40:00,342.03,343.18,342.0,343.18,3930.0,342.03,343.18,342.0,343.18,3930.0
2021-04-29 10:45:00,343.02,343.15,342.34,342.41,6548.0,343.02,343.15,342.34,342.41,6548.0
2021-04-29 10:50:00,342.64,342.9,342.64,342.83,1367.0,342.64,342.9,342.64,342.83,1367.0
2021-04-29 10:55:00,342.94,343.7,342.86,343.51,4625.0,342.94,343.7,342.86,343.51,4625.0
2021-04-29 11:00:00,343.51,344.68,343.44,344.5,7646.0,343.51,344.68,343.44,344.5,7646.0
2021-04-29 11:05:00,344.56,345.31,344.49,345.31,30354.0,344.56,345.31,344.49,345.31,30354.0
2021-04-29 11:10:00,345.31,345.5,344.95,345.05,7752.0,345.31,345.5,344.95,345.05,7752.0
2021-04-29 11:15:00,345.0,345.67,345.0,345.67,6012.0,345.0,345.67,345.0,345.67,6012.0
2021-04-29 11:20:00,345.44,345.74,345.1,345.39,8630.0,345.44,345.74,345.1,345.39,8630.0
2021-04-29 11:25:00,345.7,345.75,345.24,345.53,6667.0,345.7,345.75,345.24,345.53,6667.0
2021-04-29 11:30:00,345.61,345.65,345.03,345.65,26399.0,345.61,345.65,345.03,345.65,26399.0
2021-04-29 11:35:00,345.61,346.0,345.4,345.7,20787.0,345.61,346.0,345.4,345.7,20787.0
2021-04-29 11:40:00,345.6,346.46,345.42,346.27,10645.0,345.6,346.46,345.42,346.27,10645.0
2021-04-29 11:45:00,346.37,347.0,346.16,346.16,9432.0,346.37,347.0,346.16,346.16,9432.0
2021-04-29 11:50:00,345.6,346.0,345.6,345.76,4064.0,345.6,346.0,345.6,345.76,4064.0
2021-04-29 11:55:00,345.86,345.86,345.08,345.4,14703.0,345.86,345.86,345.08,345.4,14703.0
2021-04-29 12:00:00,345.23,345.29,344.27,344.71,29922.0,345.23,345.29,344.27,344.71,29922.0
2021-04-29 12:05:00,344.71,344.71,342.29,343.15,16335.0,344.71,344.71,342.29,343.15,16335.0
2021-04-29 12:10:00,343.1,344.15,343.09,344.08,5850.0,343.1,344.15,343.09,344.08,5850.0
2021-04-29 12:15:00,343.99,344.0,343.52,344.0,2200.0,343.99,344.0,343.52,344.0,2200.0
2021-04-29 12:20:00,343.8,343.85,343.45,343.56,2874.0,343.8,343.85,343.45,343.56,2874.0
2021-04-29 12:25:00,343.36,343.7,343.0,343.56,5190.0,343.36,343.7,343.0,343.56,5190.0
2021-04-29 12:30:00,343.52,344.04,343.32,343.89,4299.0,343.52,344.04,343.32,343.89,4299.0
2021-04-29 12:35:00,343.95,344.29,343.75,343.76,3090.0,343.95,344.29,343.75,343.76,3090.0
2021-04-29 12:40:00,343.79,343.92,343.73,343.79,1220.0,343.79,343.92,343.73,343.79,1220.0
2021-04-29 12:45:00,343.92,344.23,343.91,344.19,2966.0,343.92,344.23,343.91,344.19,2966.0
2021-04-29 12:50:00,344.46,344.99,344.41,344.96,2310.0,344.46,344.99,344.41,344.96,2310.0
2021-04-29 12:55:00,344.84,344.84,344.63,344.75,2510.0,344.84,344.84,344.63,344.75,2510.0
2021-04-29 13:00:00,344.58,344.76,344.33,344.38,2633.0,344.58,344.76,344.33,344.38,2633.0
2021-04-29 13:05:00,344.06,344.73,343.99,344.25,2100.0,344.06,344.73,343.99,344.25,2100.0
2021-04-29 13:10:00,344.26,344.85,344.1,344.68,2200.0,344.26,344.85,344.1,344.68,2200.0
2021-04-29 13:15:00,344.69,345.17,344.66,345.05,3207.0,344.69,345.17,344.66,345.05,3207.0
2021-04-29 13:20:00,345.0,345.0,344.83,344.84,2285.0,345.0,345.0,344.83,344.84,2285.0
2021-04-29 13:25:00,344.93,345.15,344.56,345.15,2466.0,344.93,345.15,344.56,345.15,2466.0
2021-04-29 13:30:00,345.13,345.25,344.97,345.1,2400.0,345.13,345.25,344.97,345.1,2400.0
2021-04-29 13:35:00,345.13,345.27,344.59,344.59,5104.0,345.13,345.27,344.59,344.59,5104.0
2021-04-29 13:40:00,344.49,345.39,344.42,345.39,1900.0,344.49,345.39,344.42,345.39,1900.0
2021-04-29 13:45:00,345.34,345.45,345.12,345.19,4095.0,345.34,345.45,345.12,345.19,4095.0
2021-04-29 13:50:00,345.28,345.53,345.12,345.53,2060.0,345.28,345.53,345.12,345.53,2060.0
2021-04-29 13:55:00,345.48,345.49,344.97,345.16,1200.0,345.48,345.49,344.97,345.16,1200.0
2021-04-29 14:00:00,345.22,345.45,344.98,345.2,2259.0,345.22,345.45,344.98,345.2,2259.0
2021-04-29 14:05:00,345.2,345.43,345.03,345.1,2862.0,345.2,345.43,345.03,345.1,2862.0
2021-04-29 14:10:00,345.16,345.57,345.16,345.52,1233.0,345.16,345.57,345.16,345.52,1233.0
2021-04-29 14:15:00,345.57,345.58,345.28,345.35,1209.0,345.57,345.58,345.28,345.35,1209.0
2021-04-29 14:20:00,345.24,345.3,345.0,345.27,9466.0,345.24,345.3,345.0,345.27,9466.0
2021-04-29 14:25:00,345.29,345.29,344.98,345.03,1658.0,345.29,345.29,344.98,345.03,1658.0
2021-04-29 14:30:00,345.05,345.57,345.05,345.36,3235.0,345.05,345.57,345.05,345.36,3235.0
2021-04-29 14:35:00,345.37,345.49,345.14,345.19,1845.0,345.37,345.49,345.14,345.19,1845.0
2021-04-29 14:40:00,345.35,345.52,345.11,345.19,7689.0,345.35,345.52,345.11,345.19,7689.0
2021-04-29 14:45:00,345.19,345.31,344.89,344.89,4373.0,345.19,345.31,344.89,344.89,4373.0
2021-04-29 14:50:00,344.84,344.84,344.4,344.83,3675.0,344.84,344.84,344.4,344.83,3675.0
2021-04-29 14:55:00,344.68,344.88,344.6,344.6,3600.0,344.68,344.88,344.6,344.6,3600.0
2021-04-29 15:00:00,344.74,344.92,344.4,344.4,2606.0,344.74,344.92,344.4,344.4,2606.0
2021-04-29 15:05:00,344.24,344.38,344.05,344.14,2038.0,344.24,344.38,344.05,344.14,2038.0
2021-04-29 15:10:00,344.23,344.45,343.4,343.51,12824.0,344.23,344.45,343.4,343.51,12824.0
2021-04-29 15:15:00,343.59,343.93,343.18,343.18,13029.0,343.59,343.93,343.18,343.18,13029.0
2021-04-29 15:20:00,343.27,343.59,342.63,342.65,4616.0,343.27,343.59,342.63,342.65,4616.0
2021-04-29 15:25:00,342.84,343.41,342.65,342.98,4016.0,342.84,343.41,342.65,342.98,4016.0
2021-04-29 15:30:00,343.24,343.8,343.19,343.69,3618.0,343.24,343.8,343.19,343.69,3618.0
2021-04-29 15:35:00,343.56,343.61,343.21,343.44,5822.0,343.56,343.61,343.21,343.44,5822.0
2021-04-29 15:40:00,343.46,343.96,343.38,343.73,11772.0,343.46,343.96,343.38,343.73,11772.0
2021-04-29 15:45:00,343.81,344.19,343.57,343.81,8367.0,343.81,344.19,343.57,343.81,8367.0
2021-04-29 15:50:00,343.65,343.99,343.11,343.28,12937.0,343.65,343.99,343.11,343.28,12937.0
2021-04-29 15:55:00,343.18,343.22,342.64,343.01,21296.0,343.18,343.22,342.64,343.01,21296.0
2021-04-30 09:30:00,342.86,344.19,340.55,343.43,23468.0,342.86,344.19,340.55,343.43,23468.0
2021-04-30 09:35:00,343.86,344.46,342.86,343.13,6220.0,343.86,344.46,342.86,343.13,6220.0
2021-04-30 09:40:00,342.85,343.47,342.33,343.37,4300.0,342.85,343.47,342.33,343.37,4300.0
2021-04-30 09:45:00,343.33,343.48,342.9,342.9,3056.0,343.33,343.48,342.9,342.9,3056.0
2021-04-30 09:50:00,343.14,343.19,341.5,341.73,3829.0,343.14,343.19,341.5,341.73,3829.0
2021-04-30 09:55:00,341.35,341.36,339.87,340.01,18867.0,341.35,341.36,339.87,340.01,18867.0
2021-04-30 10:00:00,340.2,340.56,339.65,339.83,4077.0,340.2,340.56,339.65,339.83,4077.0
2021-04-30 10:05:00,339.62,340.1,339.08,340.06,4975.0,339.62,340.1,339.08,340.06,4975.0
2021-04-30 10:10:00,340.01,340.36,339.76,339.84,1919.0,340.01,340.36,339.76,339.84,1919.0
2021-04-30 10:15:00,339.86,340.3,339.81,340.13,2676.0,339.86,340.3,339.81,340.13,2676.0
2021-04-30 10:20:00,340.33,340.6,339.85,339.85,3368.0,340.33,340.6,339.85,339.85,3368.0
2021-04-30 10:25:00,339.66,340.33,339.6,340.33,4013.0,339.66,340.33,339.6,340.33,4013.0
2021-04-30 10:30:00,340.45,341.28,340.37,341.14,3119.0,340.45,341.28,340.37,341.14,3119.0
2021-04-30 10:35:00,340.98,341.26,339.81,339.81,4012.0,340.98,341.26,339.81,339.81,4012.0
2021-04-30 10:40:00,339.48,340.06,339.04,340.06,3010.0,339.48,340.06,339.04,340.06,3010.0
2021-04-30 10:45:00,339.99,340.06,339.71,339.8,2697.0,339.99,340.06,339.71,339.8,2697.0
2021-04-30 10:50:00,339.78,339.82,338.86,338.86,5018.0,339.78,339.82,338.86,338.86,5018.0
2021-04-30 10:55:00,338.75,338.83,338.6,338.6,2996.0,338.75,338.83,338.6,338.6,2996.0
2021-04-30 11:00:00,338.59,338.59,337.63,337.93,6406.0,338.59,338.59,337.63,337.93,6406.0
2021-04-30 11:05:00,337.76,338.13,337.23,337.52,6558.0,337.76,338.13,337.23,337.52,6558.0
2021-04-30 11:10:00,337.78,339.56,337.74,338.75,17786.0,337.78,339.56,337.74,338.75,17786.0
2021-04-30 11:15:00,338.74,338.97,337.89,337.89,6515.0,338.74,338.97,337.89,337.89,6515.0
2021-04-30 11:20:00,337.9,338.44,337.67,338.19,2500.0,337.9,338.44,337.67,338.19,2500.0
2021-04-30 11:25:00,338.24,338.36,337.64,337.64,6747.0,338.24,338.36,337.64,337.64,6747.0
2021-04-30 11:30:00,337.67,338.44,337.5,338.01,3800.0,337.67,338.44,337.5,338.01,3800.0
2021-04-30 11:35:00,338.22,338.22,337.64,337.97,3988.0,338.22,338.22,337.64,337.97,3988.0
2021-04-30 11:40:00,337.96,338.31,337.79,337.98,2536.0,337.96,338.31,337.79,337.98,2536.0
2021-04-30 11:45:00,338.17,338.38,337.98,338.25,2100.0,338.17,338.38,337.98,338.25,2100.0
2021-04-30 11:50:00,338.14,338.2,338.04,338.2,1400.0,338.14,338.2,338.04,338.2,1400.0
2021-04-30 11:55:00,338.27,338.58,338.14,338.58,1200.0,338.27,338.58,338.14,338.58,1200.0
2021-04-30 12:00:00,338.57,338.59,337.64,337.64,2164.0,338.57,338.59,337.64,337.64,2164.0
2021-04-30 12:05:00,337.87,338.43,337.87,338.11,3800.0,337.87,338.43,337.87,338.11,3800.0
2021-04-30 12:10:00,338.17,338.17,337.67,337.75,1426.0,338.17,338.17,337.67,337.75,1426.0
2021-04-30 12:15:00,337.83,337.87,337.36,337.48,2410.0,337.83,337.87,337.36,337.48,2410.0
2021-04-30 12:20:00,337.37,337.45,336.71,336.71,4915.0,337.37,337.45,336.71,336.71,4915.0
2021-04-30 12:25:00,336.86,336.95,336.54,336.6,4267.0,336.86,336.95,336.54,336.6,4267.0
2021-04-30 12:30:00,336.76,337.28,336.73,337.24,4300.0,336.76,337.28,336.73,337.24,4300.0
2021-04-30 12:35:00,337.28,337.28,336.87,336.88,2500.0,337.28,337.28,336.87,336.88,2500.0
2021-04-30 12:40:00,336.95,337.08,336.52,336.54,6480.0,336.95,337.08,336.52,336.54,6480.0
2021-04-30 12:45:00,336.64,336.64,336.21,336.43,5565.0,336.64,336.64,336.21,336.43,5565.0
2021-04-30 12:50:00,336.29,336.55,336.03,336.03,4238.0,336.29,336.55,336.03,336.03,4238.0
2021-04-30 12:55:00,336.0,336.91,335.88,336.91,8454.0,336.0,336.91,335.88,336.91,8454.0
2021-04-30 13:00:00,336.97,337.01,336.63,336.65,3309.0,336.97,337.01,336.63,336.65,3309.0
2021-04-30 13:05:00,336.79,337.09,336.61,337.09,2687.0,336.79,337.09,336.61,337.09,2687.0
2021-04-30 13:10:00,336.92,336.92,336.58,336.73,2603.0,336.92,336.92,336.58,336.73,2603.0
2021-04-30 13:15:00,336.74,337.03,336.73,336.89,2686.0,336.74,337.03,336.73,336.89,2686.0
2021-04-30 13:20:00,336.98,337.43,336.97,337.42,1553.0,336.98,337.43,336.97,337.42,1553.0
2021-04-30 13:25:00,337.5,337.87,337.46,337.7,2908.0,337.5,337.87,337.46,337.7,2908.0
2021-04-30 13:30:00,337.78,338.07,337.78,337.92,3012.0,337.78,338.07,337.78,337.92,3012.0
2021-04-30 13:35:00,337.78,337.79,337.32,337.32,3911.0,337.78,337.79,337.32,337.32,3911.0
2021-04-30 13:40:00,337.36,337.54,337.02,337.16,4917.0,337.36,337.54,337.02,337.16,4917.0
2021-04-30 13:45:00,337.12,337.32,336.76,336.85,5871.0,337.12,337.32,336.76,336.85,5871.0
2021-04-30 13:50:00,336.77,337.02,336.36,336.86,4678.0,336.77,337.02,336.36,336.86,4678.0
2021-04-30 13:55:00,336.6,336.62,336.22,336.53,2597.0,336.6,336.62,336.22,336.53,2597.0
2021-04-30 14:00:00,337.1,337.39,336.81,336.88,8350.0,337.1,337.39,336.81,336.88,8350.0
2021-04-30 14:05:00,336.88,337.13,336.54,336.68,2600.0,336.88,337.13,336.54,336.68,2600.0
2021-04-30 14:10:00,336.6,336.9,336.43,336.88,3336.0,336.6,336.9,336.43,336.88,3336.0
2021-04-30 14:15:00,336.98,336.99,336.72,336.99,2800.0,336.98,336.99,336.72,336.99,2800.0
2021-04-30 14:20:00,336.99,337.17,336.69,336.77,8312.0,336.99,337.17,336.69,336.77,8312.0
2021-04-30 14:25:00,336.78,337.8,336.77,337.73,1829.0,336.78,337.8,336.77,337.73,1829.0
2021-04-30 14:30:00,337.77,337.89,337.55,337.79,2433.0,337.77,337.89,337.55,337.79,2433.0
2021-04-30 14:35:00,337.76,337.85,337.59,337.85,1913.0,337.76,337.85,337.59,337.85,1913.0
2021-04-30 14:40:00,337.89,338.41,337.84,338.28,3037.0,337.89,338.41,337.84,338.28,3037.0
2021-04-30 14:45:00,338.23,338.23,337.85,338.04,2595.0,338.23,338.23,337.85,338.04,2595.0
2021-04-30 14:50:00,337.74,337.91,337.74,337.8,1301.0,337.74,337.91,337.74,337.8,1301.0
2021-04-30 14:55:00,337.92,338.09,337.7,337.7,2218.0,337.92,338.09,337.7,337.7,2218.0
2021-04-30 15:00:00,337.75,337.97,337.3,337.42,1806.0,337.75,337.97,337.3,337.42,1806.0
2021-04-30 15:05:00,337.51,337.51,337.14,337.27,1825.0,337.51,337.51,337.14,337.27,1825.0
2021-04-30 15:10:00,337.31,337.58,337.3,337.3,2120.0,337.31,337.58,337.3,337.3,2120.0
2021-04-30 15:15:00,337.14,337.14,336.34,336.52,5061.0,337.14,337.14,336.34,336.52,5061.0
2021-04-30 15:20:00,336.52,336.82,336.44,336.68,5300.0,336.52,336.82,336.44,336.68,5300.0
2021-04-30 15:25:00,336.81,337.09,336.56,336.9,10373.0,336.81,337.09,336.56,336.9,10373.0
2021-04-30 15:30:00,336.89,336.89,336.28,336.41,6197.0,336.89,336.89,336.28,336.41,6197.0
2021-04-30 15:35:00,336.32,336.95,336.2,336.91,8109.0,336.32,336.95,336.2,336.91,8109.0
2021-04-30 15:40:00,336.81,336.83,336.45,336.62,8046.0,336.81,336.83,336.45,336.62,8046.0
2021-04-30 15:45:00,336.6,336.71,335.92,336.67,16402.0,336.6,336.71,335.92,336.67,16402.0
2021-04-30 15:50:00,336.62,336.62,334.99,335.25,32530.0,336.62,336.62,334.99,335.25,32530.0
2021-04-30 15:55:00,335.38,335.76,335.04,335.23,72257.0,335.38,335.76,335.04,335.23,72257.0
2021-05-03 09:30:00,336.41,337.02,336.02,336.35,12708.0,336.41,337.02,336.02,336.35,12708.0
2021-05-03 09:35:00,336.38,336.56,335.56,335.58,7647.0,336.38,336.56,335.56,335.58,7647.0
2021-05-03 09:40:00,336.19,336.2,333.2,333.5,3230.0,336.19,336.2,333.2,333.5,3230.0
2021-05-03 09:45:00,334.11,334.52,332.84,334.08,7814.0,334.11,334.52,332.84,334.08,7814.0
2021-05-03 09:50:00,334.39,334.69,333.81,334.21,2577.0,334.39,334.69,333.81,334.21,2577.0
2021-05-03 09:55:00,334.01,334.15,332.76,333.23,7556.0,334.01,334.15,332.76,333.23,7556.0
2021-05-03 10:00:00,333.0,333.77,332.96,333.41,5513.0,333.0,333.77,332.96,333.41,5513.0
2021-05-03 10:05:00,333.36,334.88,333.36,334.82,3300.0,333.36,334.88,333.36,334.82,3300.0
2021-05-03 10:10:00,334.59,335.24,334.5,335.2,3513.0,334.59,335.24,334.5,335.2,3513.0
2021-05-03 10:15:00,335.39,336.19,335.39,336.05,8443.0,335.39,336.19,335.39,336.05,8443.0
2021-05-03 10:20:00,336.01,336.44,335.77,336.04,6868.0,336.01,336.44,335.77,336.04,6868.0
2021-05-03 10:25:00,336.0,336.42,335.93,336.08,3700.0,336.0,336.42,335.93,336.08,3700.0
2021-05-03 10:30:00,335.83,336.99,335.82,336.98,3430.0,335.83,336.99,335.82,336.98,3430.0
2021-05-03 10:35:00,336.66,336.92,335.54,335.56,13224.0,336.66,336.92,335.54,335.56,13224.0
2021-05-03 10:40:00,335.13,335.78,335.13,335.66,5814.0,335.13,335.78,335.13,335.66,5814.0
2021-05-03 10:45:00,335.65,336.15,335.64,335.83,5579.0,335.65,336.15,335.64,335.83,5579.0
2021-05-03 10:50:00,335.5,335.62,334.91,335.07,2900.0,335.5,335.62,334.91,335.07,2900.0
2021-05-03 10:55:00,335.09,335.17,334.7,335.17,1581.0,335.09,335.17,334.7,335.17,1581.0
2021-05-03 11:00:00,335.12,335.12,334.5,334.74,4263.0,335.12,335.12,334.5,334.74,4263.0
2021-05-03 11:05:00,334.52,334.93,334.5,334.81,7915.0,334.52,334.93,334.5,334.81,7915.0
2021-05-03 11:10:00,334.82,334.83,333.36,333.57,6229.0,334.82,334.83,333.36,333.57,6229.0
2021-05-03 11:15:00,333.6,334.68,333.6,334.17,4207.0,333.6,334.68,333.6,334.17,4207.0
2021-05-03 11:20:00,334.01,334.62,333.91,334.46,1800.0,334.01,334.62,333.91,334.46,1800.0
2021-05-03 11:25:00,334.47,334.47,334.15,334.36,3077.0,334.47,334.47,334.15,334.36,3077.0
2021-05-03 11:30:00,334.33,335.15,334.23,335.15,2300.0,334.33,335.15,334.23,335.15,2300.0
2021-05-03 11:35:00,335.11,335.19,334.43,334.43,2713.0,335.11,335.19,334.43,334.43,2713.0
2021-05-03 11:40:00,334.43,334.66,334.17,334.66,2200.0,334.43,334.66,334.17,334.66,2200.0
2021-05-03 11:45:00,334.65,334.92,334.41,334.43,2134.0,334.65,334.92,334.41,334.43,2134.0
2021-05-03 11:50:00,334.5,334.53,334.08,334.21,2142.0,334.5,334.53,334.08,334.21,2142.0
2021-05-03 11:55:00,334.21,334.32,334.13,334.17,1060.0,334.21,334.32,334.13,334.17,1060.0
2021-05-03 12:00:00,334.06,334.1,333.77,333.8,1300.0,334.06,334.1,333.77,333.8,1300.0
2021-05-03 12:05:00,333.72,334.24,333.6,333.64,4925.0,333.72,334.24,333.6,333.64,4925.0
2021-05-03 12:10:00,333.5,333.95,333.36,333.71,4186.0,333.5,333.95,333.36,333.71,4186.0
2021-05-03 12:15:00,333.66,333.97,333.45,333.97,1100.0,333.66,333.97,333.45,333.97,1100.0
2021-05-03 12:20:00,333.83,334.02,333.65,333.76,1425.0,333.83,334.02,333.65,333.76,1425.0
2021-05-03 12:25:00,333.35,333.58,333.35,333.43,1300.0,333.35,333.58,333.35,333.43,1300.0
2021-05-03 12:30:00,333.32,333.53,333.09,333.36,3110.0,333.32,333.53,333.09,333.36,3110.0
2021-05-03 12:35:00,333.44,333.44,333.12,333.24,1374.0,333.44,333.44,333.12,333.24,1374.0
2021-05-03 12:40:00,333.4,333.4,333.18,333.18,1400.0,333.4,333.4,333.18,333.18,1400.0
2021-05-03 12:45:00,333.11,333.23,332.94,333.15,2200.0,333.11,333.23,332.94,333.15,2200.0
2021-05-03 12:50:00,333.22,333.78,333.05,333.72,2895.0,333.22,333.78,333.05,333.72,2895.0
2021-05-03 12:55:00,333.56,333.76,333.54,333.68,700.0,333.56,333.76,333.54,333.68,700.0
2021-05-03 13:00:00,334.03,334.18,333.8,333.95,2700.0,334.03,334.18,333.8,333.95,2700.0
2021-05-03 13:05:00,334.01,334.12,333.66,333.96,2280.0,334.01,334.12,333.66,333.96,2280.0
2021-05-03 13:10:00,333.97,333.97,333.54,333.76,700.0,333.97,333.97,333.54,333.76,700.0
2021-05-03 13:15:00,333.58,333.98,333.58,333.96,2988.0,333.58,333.98,333.58,333.96,2988.0
2021-05-03 13:20:00,333.97,333.99,333.53,333.53,1600.0,333.97,333.99,333.53,333.53,1600.0
2021-05-03 13:25:00,333.53,333.87,333.51,333.75,2911.0,333.53,333.87,333.51,333.75,2911.0
2021-05-03 13:30:00,333.85,334.83,333.81,334.83,9213.0,333.85,334.83,333.81,334.83,9213.0
2021-05-03 13:35:00,334.85,335.2,334.43,334.67,8341.0,334.85,335.2,334.43,334.67,8341.0
2021-05-03 13:40:00,334.68,335.09,334.26,334.42,3118.0,334.68,335.09,334.26,334.42,3118.0
2021-05-03 13:45:00,334.5,334.82,334.46,334.46,3265.0,334.5,334.82,334.46,334.46,3265.0
2021-05-03 13:50:00,334.61,334.95,334.6,334.69,2524.0,334.61,334.95,334.6,334.69,2524.0
2021-05-03 13:55:00,334.8,334.97,334.61,334.78,1800.0,334.8,334.97,334.61,334.78,1800.0
2021-05-03 14:00:00,334.96,335.74,334.96,335.33,4463.0,334.96,335.74,334.96,335.33,4463.0
2021-05-03 14:05:00,335.12,335.3,334.95,335.3,1880.0,335.12,335.3,334.95,335.3,1880.0
2021-05-03 14:10:00,335.3,335.35,335.02,335.26,3915.0,335.3,335.35,335.02,335.26,3915.0
2021-05-03 14:15:00,335.32,335.41,335.1,335.31,1928.0,335.32,335.41,335.1,335.31,1928.0
2021-05-03 14:20:00,335.24,335.44,334.76,334.76,1800.0,335.24,335.44,334.76,334.76,1800.0
2021-05-03 14:25:00,334.9,334.93,334.64,334.8,2556.0,334.9,334.93,334.64,334.8,2556.0
2021-05-03 14:30:00,334.66,335.58,334.66,335.32,2800.0,334.66,335.58,334.66,335.32,2800.0
2021-05-03 14:35:00,335.27,335.51,335.13,335.13,3424.0,335.27,335.51,335.13,335.13,3424.0
2021-05-03 14:40:00,335.36,335.67,335.34,335.58,2025.0,335.36,335.67,335.34,335.58,2025.0
2021-05-03 14:45:00,335.47,335.47,335.2,335.32,1200.0,335.47,335.47,335.2,335.32,1200.0
2021-05-03 14:50:00,335.36,335.36,335.02,335.02,2929.0,335.36,335.36,335.02,335.02,2929.0
2021-05-03 14:55:00,334.99,335.21,334.65,335.21,3322.0,334.99,335.21,334.65,335.21,3322.0
2021-05-03 15:00:00,335.07,335.19,334.98,335.07,1488.0,335.07,335.19,334.98,335.07,1488.0
2021-05-03 15:05:00,334.96,335.36,334.7,335.36,2600.0,334.96,335.36,334.7,335.36,2600.0
2021-05-03 15:10:00,335.34,335.38,335.05,335.08,3199.0,335.34,335.38,335.05,335.08,3199.0
2021-05-03 15:15:00,335.07,335.93,335.07,335.25,22624.0,335.07,335.93,335.07,335.25,22624.0
2021-05-03 15:20:00,335.1,335.25,334.92,335.25,2809.0,335.1,335.25,334.92,335.25,2809.0
2021-05-03 15:25:00,335.25,335.66,335.21,335.62,3800.0,335.25,335.66,335.21,335.62,3800.0
2021-05-03 15:30:00,335.52,335.64,335.18,335.64,3684.0,335.52,335.64,335.18,335.64,3684.0
2021-05-03 15:35:00,335.56,335.56,335.07,335.15,3365.0,335.56,335.56,335.07,335.15,3365.0
2021-05-03 15:40:00,335.01,335.83,334.91,335.68,5329.0,335.01,335.83,334.91,335.68,5329.0
2021-05-03 15:45:00,335.74,335.96,335.67,335.86,8528.0,335.74,335.96,335.67,335.86,8528.0
2021-05-03 15:50:00,335.75,336.03,335.27,335.35,46202.0,335.75,336.03,335.27,335.35,46202.0
2021-05-03 15:55:00,335.26,335.86,335.06,335.36,44911.0,335.26,335.86,335.06,335.36,44911.0
2021-05-04 09:30:00,330.0,331.99,328.56,328.8,27329.0,330.0,331.99,328.56,328.8,27329.0
2021-05-04 09:35:00,329.52,330.51,329.15,330.51,5019.0,329.52,330.51,329.15,330.51,5019.0
2021-05-04 09:40:00,330.02,330.13,328.83,329.62,9349.0,330.02,330.13,328.83,329.62,9349.0
2021-05-04 09:45:00,329.51,329.51,328.68,329.23,3819.0,329.51,329.51,328.68,329.23,3819.0
2021-05-04 09:50:00,329.24,329.33,327.89,328.44,7013.0,329.24,329.33,327.89,328.44,7013.0
2021-05-04 09:55:00,327.91,328.36,326.53,326.55,6303.0,327.91,328.36,326.53,326.55,6303.0
2021-05-04 10:00:00,326.55,326.61,325.53,326.45,34536.0,326.55,326.61,325.53,326.45,34536.0
2021-05-04 10:05:00,326.42,327.2,326.42,326.9,4746.0,326.42,327.2,326.42,326.9,4746.0
2021-05-04 10:10:00,326.73,327.1,325.91,326.46,3479.0,326.73,327.1,325.91,326.46,3479.0
2021-05-04 10:15:00,326.33,326.74,325.51,326.58,5539.0,326.33,326.74,325.51,326.58,5539.0
2021-05-04 10:20:00,326.33,326.68,325.64,326.56,8959.0,326.33,326.68,325.64,326.56,8959.0
2021-05-04 10:25:00,326.79,327.05,326.37,326.75,7300.0,326.79,327.05,326.37,326.75,7300.0
2021-05-04 10:30:00,326.69,326.92,326.38,326.76,4951.0,326.69,326.92,326.38,326.76,4951.0
2021-05-04 10:35:00,327.09,327.89,327.09,327.37,2220.0,327.09,327.89,327.09,327.37,2220.0
2021-05-04 10:40:00,327.71,328.0,327.03,327.05,2754.0,327.71,328.0,327.03,327.05,2754.0
2021-05-04 10:45:00,327.29,327.39,326.04,326.39,3702.0,327.29,327.39,326.04,326.39,3702.0
2021-05-04 10:50:00,326.34,326.39,325.79,326.13,8685.0,326.34,326.39,325.79,326.13,8685.0
2021-05-04 10:55:00,326.11,326.12,325.58,325.67,4056.0,326.11,326.12,325.58,325.67,4056.0
2021-05-04 11:00:00,325.62,326.51,325.43,326.32,10209.0,325.62,326.51,325.43,326.32,10209.0
2021-05-04 11:05:00,326.04,326.6,325.37,326.6,4200.0,326.04,326.6,325.37,326.6,4200.0
2021-05-04 11:10:00,326.5,326.5,325.6,325.86,3294.0,326.5,326.5,325.6,325.86,3294.0
2021-05-04 11:15:00,325.95,325.95,324.46,324.71,12579.0,325.95,325.95,324.46,324.71,12579.0
2021-05-04 11:20:00,324.81,325.25,324.18,325.1,14003.0,324.81,325.25,324.18,325.1,14003.0
2021-05-04 11:25:00,324.87,325.97,324.64,325.82,6558.0,324.87,325.97,324.64,325.82,6558.0
2021-05-04 11:30:00,325.87,326.52,325.77,326.08,3073.0,325.87,326.52,325.77,326.08,3073.0
2021-05-04 11:35:00,325.99,326.18,325.36,325.36,1604.0,325.99,326.18,325.36,325.36,1604.0
2021-05-04 11:40:00,325.3,325.75,325.27,325.33,3970.0,325.3,325.75,325.27,325.33,3970.0
2021-05-04 11:45:00,325.5,325.5,324.76,324.76,4088.0,325.5,325.5,324.76,324.76,4088.0
2021-05-04 11:50:00,324.7,324.7,323.67,323.86,11434.0,324.7,324.7,323.67,323.86,11434.0
2021-05-04 11:55:00,323.7,324.3,323.36,324.08,1761.0,323.7,324.3,323.36,324.08,1761.0
2021-05-04 12:00:00,323.78,324.78,323.78,324.31,3302.0,323.78,324.78,323.78,324.31,3302.0
2021-05-04 12:05:00,324.2,324.28,323.55,323.73,4932.0,324.2,324.28,323.55,323.73,4932.0
2021-05-04 12:10:00,323.96,324.36,323.68,323.68,4900.0,323.96,324.36,323.68,323.68,4900.0
2021-05-04 12:15:00,323.7,323.7,323.27,323.34,2882.0,323.7,323.7,323.27,323.34,2882.0
2021-05-04 12:20:00,323.32,323.81,323.2,323.42,5278.0,323.32,323.81,323.2,323.42,5278.0
2021-05-04 12:25:00,323.18,323.61,323.18,323.32,2836.0,323.18,323.61,323.18,323.32,2836.0
2021-05-04 12:30:00,323.47,323.47,322.47,322.47,4535.0,323.47,323.47,322.47,322.47,4535.0
2021-05-04 12:35:00,322.5,322.82,322.0,322.46,6679.0,322.5,322.82,322.0,322.46,6679.0
2021-05-04 12:40:00,322.67,323.32,322.48,323.28,3467.0,322.67,323.32,322.48,323.28,3467.0
2021-05-04 12:45:00,323.24,323.75,323.09,323.72,3229.0,323.24,323.75,323.09,323.72,3229.0
2021-05-04 12:50:00,323.72,324.5,323.72,324.45,3523.0,323.72,324.5,323.72,324.45,3523.0
2021-05-04 12:55:00,324.49,324.49,323.75,323.79,3797.0,324.49,324.49,323.75,323.79,3797.0
2021-05-04 13:00:00,323.61,324.13,323.38,324.13,5417.0,323.61,324.13,323.38,324.13,5417.0
2021-05-04 13:05:00,324.06,324.06,323.67,323.87,2132.0,324.06,324.06,323.67,323.87,2132.0
2021-05-04 13:10:00,323.75,324.01,323.75,323.92,2200.0,323.75,324.01,323.75,323.92,2200.0
2021-05-04 13:15:00,323.99,324.28,323.53,323.59,3300.0,323.99,324.28,323.53,323.59,3300.0
2021-05-04 13:20:00,323.49,324.13,323.22,323.93,4217.0,323.49,324.13,323.22,323.93,4217.0
2021-05-04 13:25:00,324.17,324.17,323.61,323.61,1548.0,324.17,324.17,323.61,323.61,1548.0
2021-05-04 13:30:00,323.52,323.52,323.1,323.42,3063.0,323.52,323.52,323.1,323.42,3063.0
2021-05-04 13:35:00,323.01,323.39,322.75,323.39,1600.0,323.01,323.39,322.75,323.39,1600.0
2021-05-04 13:40:00,323.06,323.21,322.72,322.76,5287.0,323.06,323.21,322.72,322.76,5287.0
2021-05-04 13:45:00,322.72,322.9,322.29,322.72,4402.0,322.72,322.9,322.29,322.72,4402.0
2021-05-04 13:50:00,322.6,322.66,322.43,322.5,2292.0,322.6,322.66,322.43,322.5,2292.0
2021-05-04 13:55:00,322.53,322.67,322.36,322.5,2014.0,322.53,322.67,322.36,322.5,2014.0
2021-05-04 14:00:00,322.25,322.36,322.05,322.35,2853.0,322.25,322.36,322.05,322.35,2853.0
2021-05-04 14:05:00,322.38,322.82,322.37,322.81,2681.0,322.38,322.82,322.37,322.81,2681.0
2021-05-04 14:10:00,322.88,323.55,322.52,323.55,1420.0,322.88,323.55,322.52,323.55,1420.0
2021-05-04 14:15:00,323.55,323.55,323.13,323.37,1700.0,323.55,323.55,323.13,323.37,1700.0
2021-05-04 14:20:00,323.41,323.64,323.04,323.04,4639.0,323.41,323.64,323.04,323.04,4639.0
2021-05-04 14:25:00,322.95,322.95,322.28,322.49,4306.0,322.95,322.95,322.28,322.49,4306.0
2021-05-04 14:30:00,322.49,322.83,322.24,322.24,8128.0,322.49,322.83,322.24,322.24,8128.0
2021-05-04 14:35:00,322.26,322.7,322.26,322.34,5548.0,322.26,322.7,322.26,322.34,5548.0
2021-05-04 14:40:00,322.25,322.82,321.88,322.68,2937.0,322.25,322.82,321.88,322.68,2937.0
2021-05-04 14:45:00,322.82,323.22,322.58,322.95,4495.0,322.82,323.22,322.58,322.95,4495.0
2021-05-04 14:50:00,322.95,322.99,322.75,322.99,2595.0,322.95,322.99,322.75,322.99,2595.0
2021-05-04 14:55:00,323.19,323.4,322.98,322.99,2934.0,323.19,323.4,322.98,322.99,2934.0
2021-05-04 15:00:00,322.92,323.73,322.69,323.56,4350.0,322.92,323.73,322.69,323.56,4350.0
2021-05-04 15:05:00,323.45,323.45,323.09,323.3,1400.0,323.45,323.45,323.09,323.3,1400.0
2021-05-04 15:10:00,323.37,323.57,323.2,323.45,2082.0,323.37,323.57,323.2,323.45,2082.0
2021-05-04 15:15:00,323.23,323.36,322.69,322.69,5878.0,323.23,323.36,322.69,322.69,5878.0
2021-05-04 15:20:00,322.66,323.2,322.66,322.96,4929.0,322.66,323.2,322.66,322.96,4929.0
2021-05-04 15:25:00,322.71,322.98,322.25,322.55,8596.0,322.71,322.98,322.25,322.55,8596.0
2021-05-04 15:30:00,322.73,323.9,322.6,323.9,11274.0,322.73,323.9,322.6,323.9,11274.0
2021-05-04 15:35:00,323.9,324.46,323.81,323.94,8703.0,323.9,324.46,323.81,323.94,8703.0
2021-05-04 15:40:00,323.95,324.05,323.14,323.79,7265.0,323.95,324.05,323.14,323.79,7265.0
2021-05-04 15:45:00,323.71,323.94,323.18,323.39,9697.0,323.71,323.94,323.18,323.39,9697.0
2021-05-04 15:50:00,323.42,324.5,323.42,324.38,22348.0,323.42,324.5,323.42,324.38,22348.0
2021-05-04 15:55:00,324.48,325.24,324.48,325.0,25825.0,324.48,325.24,324.48,325.0,25825.0
2021-05-05 09:30:00,327.48,330.5,326.86,330.19,39870.0,327.48,330.5,326.86,330.19,39870.0
2021-05-05 09:35:00,330.46,330.74,329.22,329.22,10146.0,330.46,330.74,329.22,329.22,10146.0
2021-05-05 09:40:00,329.26,330.05,329.1,330.0,3005.0,329.26,330.05,329.1,330.0,3005.0
2021-05-05 09:45:00,329.52,330.15,328.59,328.6,4141.0,329.52,330.15,328.59,328.6,4141.0
2021-05-05 09:50:00,328.49,328.52,327.03,328.04,23572.0,328.49,328.52,327.03,328.04,23572.0
2021-05-05 09:55:00,327.75,328.2,326.46,327.05,5793.0,327.75,328.2,326.46,327.05,5793.0
2021-05-05 10:00:00,327.49,327.5,326.06,326.27,5399.0,327.49,327.5,326.06,326.27,5399.0
2021-05-05 10:05:00,326.09,326.32,325.59,325.76,5870.0,326.09,326.32,325.59,325.76,5870.0
2021-05-05 10:10:00,326.0,327.01,326.0,326.4,4938.0,326.0,327.01,326.0,326.4,4938.0
2021-05-05 10:15:00,326.5,326.51,324.88,325.06,13956.0,326.5,326.51,324.88,325.06,13956.0
2021-05-05 10:20:00,325.06,325.58,324.09,324.47,15225.0,325.06,325.58,324.09,324.47,15225.0
2021-05-05 10:25:00,324.72,326.24,324.72,325.89,5499.0,324.72,326.24,324.72,325.89,5499.0
2021-05-05 10:30:00,326.24,326.26,324.9,325.2,8973.0,326.24,326.26,324.9,325.2,8973.0
2021-05-05 10:35:00,325.28,325.36,324.67,324.74,4603.0,325.28,325.36,324.67,324.74,4603.0
2021-05-05 10:40:00,324.68,326.31,324.46,326.31,4756.0,324.68,326.31,324.46,326.31,4756.0
2021-05-05 10:45:00,326.43,326.52,325.72,326.29,3448.0,326.43,326.52,325.72,326.29,3448.0
2021-05-05 10:50:00,326.65,326.73,326.12,326.12,2487.0,326.65,326.73,326.12,326.12,2487.0
2021-05-05 10:55:00,326.31,326.49,325.94,326.39,1806.0,326.31,326.49,325.94,326.39,1806.0
2021-05-05 11:00:00,326.47,326.48,325.07,326.43,6848.0,326.47,326.48,325.07,326.43,6848.0
2021-05-05 11:05:00,326.19,326.19,325.48,325.5,2475.0,326.19,326.19,325.48,325.5,2475.0
2021-05-05 11:10:00,325.54,325.54,324.73,324.88,3769.0,325.54,325.54,324.73,324.88,3769.0
2021-05-05 11:15:00,324.97,325.64,324.97,325.4,2172.0,324.97,325.64,324.97,325.4,2172.0
2021-05-05 11:20:00,325.17,325.47,325.06,325.24,2309.0,325.17,325.47,325.06,325.24,2309.0
2021-05-05 11:25:00,324.9,325.3,324.59,325.3,3835.0,324.9,325.3,324.59,325.3,3835.0
2021-05-05 11:30:00,325.33,325.46,324.5,325.2,11358.0,325.33,325.46,324.5,325.2,11358.0
2021-05-05 11:35:00,325.39,325.83,325.39,325.75,5050.0,325.39,325.83,325.39,325.75,5050.0
2021-05-05 11:40:00,325.66,326.03,325.53,326.0,3084.0,325.66,326.03,325.53,326.0,3084.0
2021-05-05 11:45:00,325.81,326.2,325.65,326.1,3486.0,325.81,326.2,325.65,326.1,3486.0
2021-05-05 11:50:00,326.1,326.2,325.95,326.02,2054.0,326.1,326.2,325.95,326.02,2054.0
2021-05-05 11:55:00,326.1,326.6,326.0,326.29,6429.0,326.1,326.6,326.0,326.29,6429.0
2021-05-05 12:00:00,326.27,327.03,326.18,326.89,2477.0,326.27,327.03,326.18,326.89,2477.0
2021-05-05 12:05:00,326.83,326.96,326.61,326.61,2617.0,326.83,326.96,326.61,326.61,2617.0
2021-05-05 12:10:00,326.41,326.96,326.41,326.43,1425.0,326.41,326.96,326.41,326.43,1425.0
2021-05-05 12:15:00,326.32,326.47,326.15,326.27,1816.0,326.32,326.47,326.15,326.27,1816.0
2021-05-05 12:20:00,326.25,326.41,325.61,325.79,2866.0,326.25,326.41,325.61,325.79,2866.0
2021-05-05 12:25:00,325.75,325.82,325.52,325.61,3168.0,325.75,325.82,325.52,325.61,3168.0
2021-05-05 12:30:00,325.84,326.28,325.83,326.24,3600.0,325.84,326.28,325.83,326.24,3600.0
2021-05-05 12:35:00,325.98,326.24,325.5,325.5,2976.0,325.98,326.24,325.5,325.5,2976.0
2021-05-05 12:40:00,325.59,325.59,325.0,325.39,2323.0,325.59,325.59,325.0,325.39,2323.0
2021-05-05 12:45:00,325.31,325.31,325.0,325.23,1343.0,325.31,325.31,325.0,325.23,1343.0
2021-05-05 12:50:00,325.22,325.24,325.09,325.1,800.0,325.22,325.24,325.09,325.1,800.0
2021-05-05 12:55:00,325.35,325.36,323.68,323.68,9314.0,325.35,325.36,323.68,323.68,9314.0
2021-05-05 13:00:00,323.62,323.84,323.51,323.7,3300.0,323.62,323.84,323.51,323.7,3300.0
2021-05-05 13:05:00,323.85,323.99,323.61,323.87,2593.0,323.85,323.99,323.61,323.87,2593.0
2021-05-05 13:10:00,323.76,323.88,323.38,323.72,4033.0,323.76,323.88,323.38,323.72,4033.0
2021-05-05 13:15:00,323.64,323.81,323.1,323.51,5147.0,323.64,323.81,323.1,323.51,5147.0
2021-05-05 13:20:00,323.63,323.63,323.18,323.24,2509.0,323.63,323.63,323.18,323.24,2509.0
2021-05-05 13:25:00,323.14,323.63,323.14,323.63,2593.0,323.14,323.63,323.14,323.63,2593.0
2021-05-05 13:30:00,323.52,323.8,323.38,323.42,2904.0,323.52,323.8,323.38,323.42,2904.0
2021-05-05 13:35:00,323.4,323.45,323.2,323.21,1466.0,323.4,323.45,323.2,323.21,1466.0
2021-05-05 13:40:00,323.26,323.67,323.26,323.57,2581.0,323.26,323.67,323.26,323.57,2581.0
2021-05-05 13:45:00,323.75,323.87,323.36,323.7,6492.0,323.75,323.87,323.36,323.7,6492.0
2021-05-05 13:50:00,323.88,324.11,323.61,323.63,7909.0,323.88,324.11,323.61,323.63,7909.0
2021-05-05 13:55:00,323.58,323.87,323.26,323.27,5434.0,323.58,323.87,323.26,323.27,5434.0
2021-05-05 14:00:00,323.44,323.53,322.76,322.96,4932.0,323.44,323.53,322.76,322.96,4932.0
2021-05-05 14:05:00,322.81,323.14,322.66,322.76,2682.0,322.81,323.14,322.66,322.76,2682.0
2021-05-05 14:10:00,322.66,322.96,322.64,322.96,4029.0,322.66,322.96,322.64,322.96,4029.0
2021-05-05 14:15:00,323.13,323.23,322.59,322.66,5795.0,323.13,323.23,322.59,322.66,5795.0
2021-05-05 14:20:00,322.63,323.16,322.38,323.1,5281.0,322.63,323.16,322.38,323.1,5281.0
2021-05-05 14:25:00,322.9,323.36,322.9,323.36,2200.0,322.9,323.36,322.9,323.36,2200.0
2021-05-05 14:30:00,323.46,323.6,323.24,323.33,3817.0,323.46,323.6,323.24,323.33,3817.0
2021-05-05 14:35:00,323.42,323.5,323.15,323.2,2000.0,323.42,323.5,323.15,323.2,2000.0
2021-05-05 14:40:00,323.08,323.69,323.07,323.63,2749.0,323.08,323.69,323.07,323.63,2749.0
2021-05-05 14:45:00,323.72,324.3,323.67,324.2,1950.0,323.72,324.3,323.67,324.2,1950.0
2021-05-05 14:50:00,324.3,324.38,323.85,324.0,3704.0,324.3,324.38,323.85,324.0,3704.0
2021-05-05 14:55:00,324.37,324.37,323.51,323.6,1787.0,324.37,324.37,323.51,323.6,1787.0
2021-05-05 15:00:00,323.47,323.78,322.79,322.8,6954.0,323.47,323.78,322.79,322.8,6954.0
2021-05-05 15:05:00,322.87,323.14,322.55,322.67,5132.0,322.87,323.14,322.55,322.67,5132.0
2021-05-05 15:10:00,322.7,322.7,322.09,322.23,4530.0,322.7,322.7,322.09,322.23,4530.0
2021-05-05 15:15:00,322.19,322.19,321.52,321.64,6410.0,322.19,322.19,321.52,321.64,6410.0
2021-05-05 15:20:00,321.6,321.7,321.1,321.32,9339.0,321.6,321.7,321.1,321.32,9339.0
2021-05-05 15:25:00,321.26,322.08,321.02,321.74,7437.0,321.26,322.08,321.02,321.74,7437.0
2021-05-05 15:30:00,321.62,322.15,321.51,322.03,5094.0,321.62,322.15,321.51,322.03,5094.0
2021-05-05 15:35:00,322.14,322.47,321.99,322.37,5700.0,322.14,322.47,321.99,322.37,5700.0
2021-05-05 15:40:00,322.0,322.4,321.56,321.56,4900.0,322.0,322.4,321.56,321.56,4900.0
2021-05-05 15:45:00,321.78,321.99,321.66,321.73,7471.0,321.78,321.99,321.66,321.73,7471.0
2021-05-05 15:50:00,321.72,322.24,321.39,321.79,12391.0,321.72,322.24,321.39,321.79,12391.0
2021-05-05 15:55:00,322.16,322.46,321.92,322.09,14923.0,322.16,322.46,321.92,322.09,14923.0
2021-05-06 09:30:00,320.5,321.34,318.81,319.29,15980.0,320.5,321.34,318.81,319.29,15980.0
2021-05-06 09:35:00,319.17,321.5,319.17,321.47,7683.0,319.17,321.5,319.17,321.47,7683.0
2021-05-06 09:40:00,321.38,321.38,319.96,320.72,1454.0,321.38,321.38,319.96,320.72,1454.0
2021-05-06 09:45:00,321.47,322.66,321.39,322.53,1480.0,321.47,322.66,321.39,322.53,1480.0
2021-05-06 09:50:00,322.57,322.57,321.65,321.69,6364.0,322.57,322.57,321.65,321.69,6364.0
2021-05-06 09:55:00,321.49,321.95,320.99,321.77,13499.0,321.49,321.95,320.99,321.77,13499.0
2021-05-06 10:00:00,321.63,323.63,321.63,323.63,6000.0,321.63,323.63,321.63,323.63,6000.0
2021-05-06 10:05:00,323.74,323.77,321.91,322.48,5065.0,323.74,323.77,321.91,322.48,5065.0
2021-05-06 10:10:00,322.04,323.24,321.98,322.53,4601.0,322.04,323.24,321.98,322.53,4601.0
2021-05-06 10:15:00,322.46,322.81,320.91,320.91,5172.0,322.46,322.81,320.91,320.91,5172.0
2021-05-06 10:20:00,321.29,322.0,320.63,321.94,5396.0,321.29,322.0,320.63,321.94,5396.0
2021-05-06 10:25:00,321.69,322.05,321.16,321.68,2191.0,321.69,322.05,321.16,321.68,2191.0
2021-05-06 10:30:00,321.41,321.67,321.35,321.43,1709.0,321.41,321.67,321.35,321.43,1709.0
2021-05-06 10:35:00,321.66,323.49,321.66,323.49,4335.0,321.66,323.49,321.66,323.49,4335.0
2021-05-06 10:40:00,323.44,323.44,322.91,323.16,1877.0,323.44,323.44,322.91,323.16,1877.0
2021-05-06 10:45:00,323.26,323.3,322.85,323.09,3390.0,323.26,323.3,322.85,323.09,3390.0
2021-05-06 10:50:00,322.85,323.34,322.68,323.3,2555.0,322.85,323.34,322.68,323.3,2555.0
2021-05-06 10:55:00,323.22,323.68,323.14,323.14,3232.0,323.22,323.68,323.14,323.14,3232.0
2021-05-06 11:00:00,323.7,323.71,323.18,323.38,3140.0,323.7,323.71,323.18,323.38,3140.0
2021-05-06 11:05:00,323.32,323.4,322.03,322.15,4034.0,323.32,323.4,322.03,322.15,4034.0
2021-05-06 11:10:00,322.15,322.61,321.7,321.9,2711.0,322.15,322.61,321.7,321.9,2711.0
2021-05-06 11:15:00,321.76,322.47,321.56,322.12,3371.0,321.76,322.47,321.56,322.12,3371.0
2021-05-06 11:20:00,322.25,323.23,322.22,323.23,2153.0,322.25,323.23,322.22,323.23,2153.0
2021-05-06 11:25:00,322.92,323.21,322.84,323.06,1500.0,322.92,323.21,322.84,323.06,1500.0
2021-05-06 11:30:00,323.01,323.31,322.82,323.31,3813.0,323.01,323.31,322.82,323.31,3813.0
2021-05-06 11:35:00,323.5,323.56,323.11,323.26,3617.0,323.5,323.56,323.11,323.26,3617.0
2021-05-06 11:40:00,323.41,323.66,322.92,323.66,2500.0,323.41,323.66,322.92,323.66,2500.0
2021-05-06 11:45:00,323.74,323.74,322.84,322.92,2850.0,323.74,323.74,322.84,322.92,2850.0
2021-05-06 11:50:00,323.16,323.42,322.73,322.73,1800.0,323.16,323.42,322.73,322.73,1800.0
2021-05-06 11:55:00,322.7,323.18,322.7,323.04,1814.0,322.7,323.18,322.7,323.04,1814.0
2021-05-06 12:00:00,322.97,322.97,321.73,321.73,2517.0,322.97,322.97,321.73,321.73,2517.0
2021-05-06 12:05:00,321.99,321.99,321.22,321.31,3163.0,321.99,321.99,321.22,321.31,3163.0
2021-05-06 12:10:00,321.4,321.52,321.04,321.09,4300.0,321.4,321.52,321.04,321.09,4300.0
2021-05-06 12:15:00,321.15,321.68,321.0,321.55,5923.0,321.15,321.68,321.0,321.55,5923.0
2021-05-06 12:20:00,321.61,321.9,321.12,321.31,4013.0,321.61,321.9,321.12,321.31,4013.0
2021-05-06 12:25:00,321.4,321.95,321.38,321.94,4802.0,321.4,321.95,321.38,321.94,4802.0
2021-05-06 12:30:00,321.8,322.01,321.6,321.93,4216.0,321.8,322.01,321.6,321.93,4216.0
2021-05-06 12:35:00,321.57,321.58,320.79,320.79,3882.0,321.57,321.58,320.79,320.79,3882.0
2021-05-06 12:40:00,320.78,320.8,320.46,320.6,4007.0,320.78,320.8,320.46,320.6,4007.0
2021-05-06 12:45:00,320.62,320.62,320.05,320.43,1849.0,320.62,320.62,320.05,320.43,1849.0
2021-05-06 12:50:00,320.39,320.72,320.33,320.36,3696.0,320.39,320.72,320.33,320.36,3696.0
2021-05-06 12:55:00,320.33,320.33,319.78,320.11,2893.0,320.33,320.33,319.78,320.11,2893.0
2021-05-06 13:00:00,320.29,320.72,320.29,320.57,3159.0,320.29,320.72,320.29,320.57,3159.0
2021-05-06 13:05:00,320.54,320.64,319.99,320.19,1429.0,320.54,320.64,319.99,320.19,1429.0
2021-05-06 13:10:00,320.03,320.26,319.72,319.72,1200.0,320.03,320.26,319.72,319.72,1200.0
2021-05-06 13:15:00,319.73,319.73,319.37,319.37,700.0,319.73,319.73,319.37,319.37,700.0
2021-05-06 13:20:00,319.58,319.84,319.43,319.7,858.0,319.58,319.84,319.43,319.7,858.0
2021-05-06 13:25:00,319.79,319.86,319.76,319.86,711.0,319.79,319.86,319.76,319.86,711.0
2021-05-06 13:30:00,319.54,319.98,319.5,319.98,6774.0,319.54,319.98,319.5,319.98,6774.0
2021-05-06 13:35:00,320.13,320.15,319.6,319.69,4078.0,320.13,320.15,319.6,319.69,4078.0
2021-05-06 13:40:00,319.69,319.69,318.81,318.86,4035.0,319.69,319.69,318.81,318.86,4035.0
2021-05-06 13:45:00,318.8,319.04,318.8,319.04,400.0,318.8,319.04,318.8,319.04,400.0
2021-05-06 13:50:00,319.13,319.13,318.39,318.47,1298.0,319.13,319.13,318.39,318.47,1298.0
2021-05-06 13:55:00,318.47,318.55,318.2,318.44,4233.0,318.47,318.55,318.2,318.44,4233.0
2021-05-06 14:00:00,318.68,319.0,318.59,318.73,1400.0,318.68,319.0,318.59,318.73,1400.0
2021-05-06 14:05:00,318.9,319.07,318.9,319.07,609.0,318.9,319.07,318.9,319.07,609.0
2021-05-06 14:10:00,319.1,319.36,318.51,318.91,8755.0,319.1,319.36,318.51,318.91,8755.0
2021-05-06 14:15:00,319.04,319.5,319.03,319.28,4181.0,319.04,319.5,319.03,319.28,4181.0
2021-05-06 14:20:00,319.34,319.34,318.51,318.73,3411.0,319.34,319.34,318.51,318.73,3411.0
2021-05-06 14:25:00,318.85,318.87,317.71,317.76,3376.0,318.85,318.87,317.71,317.76,3376.0
2021-05-06 14:30:00,317.89,317.94,317.37,317.41,2350.0,317.89,317.94,317.37,317.41,2350.0
2021-05-06 14:35:00,317.5,317.96,317.37,317.64,1933.0,317.5,317.96,317.37,317.64,1933.0
2021-05-06 14:40:00,317.81,317.82,317.29,317.29,2755.0,317.81,317.82,317.29,317.29,2755.0
2021-05-06 14:45:00,317.43,318.07,317.42,317.8,2612.0,317.43,318.07,317.42,317.8,2612.0
2021-05-06 14:50:00,317.96,318.01,317.51,317.93,5320.0,317.96,318.01,317.51,317.93,5320.0
2021-05-06 14:55:00,318.04,318.25,317.66,317.87,3258.0,318.04,318.25,317.66,317.87,3258.0
2021-05-06 15:00:00,317.73,317.97,317.47,317.71,2200.0,317.73,317.97,317.47,317.71,2200.0
2021-05-06 15:05:00,317.65,317.96,317.52,317.96,1500.0,317.65,317.96,317.52,317.96,1500.0
2021-05-06 15:10:00,317.78,318.75,317.75,318.52,3026.0,317.78,318.75,317.75,318.52,3026.0
2021-05-06 15:15:00,318.78,318.94,318.51,318.79,3406.0,318.78,318.94,318.51,318.79,3406.0
2021-05-06 15:20:00,318.66,318.97,318.35,318.76,2488.0,318.66,318.97,318.35,318.76,2488.0
2021-05-06 15:25:00,318.78,319.13,318.17,318.35,17613.0,318.78,319.13,318.17,318.35,17613.0
2021-05-06 15:30:00,318.23,318.69,318.16,318.34,4621.0,318.23,318.69,318.16,318.34,4621.0
2021-05-06 15:35:00,318.44,318.78,318.08,318.34,20255.0,318.44,318.78,318.08,318.34,20255.0
2021-05-06 15:40:00,318.36,318.95,318.26,318.85,9322.0,318.36,318.95,318.26,318.85,9322.0
2021-05-06 15:45:00,318.89,319.56,318.89,319.46,5459.0,318.89,319.56,318.89,319.46,5459.0
2021-05-06 15:50:00,319.49,320.65,319.49,320.59,19737.0,319.49,320.65,319.49,320.59,19737.0
2021-05-06 15:55:00,320.67,321.41,320.45,321.22,28772.0,320.67,321.41,320.45,321.22,28772.0
2021-05-07 09:30:00,322.03,324.3,322.03,324.28,13478.0,322.03,324.3,322.03,324.28,13478.0
2021-05-07 09:35:00,324.67,328.7,324.67,326.86,24871.0,324.67,328.7,324.67,326.86,24871.0
2021-05-07 09:40:00,326.83,327.99,326.51,327.29,9632.0,326.83,327.99,326.51,327.29,9632.0
2021-05-07 09:45:00,327.58,329.09,327.44,329.04,9125.0,327.58,329.09,327.44,329.04,9125.0
2021-05-07 09:50:00,329.26,329.29,328.49,328.86,6980.0,329.26,329.29,328.49,328.86,6980.0
2021-05-07 09:55:00,328.58,328.67,327.59,328.17,4200.0,328.58,328.67,327.59,328.17,4200.0
2021-05-07 10:00:00,328.34,329.18,327.62,329.18,5744.0,328.34,329.18,327.62,329.18,5744.0
2021-05-07 10:05:00,329.11,330.28,329.01,330.28,19894.0,329.11,330.28,329.01,330.28,19894.0
2021-05-07 10:10:00,329.99,330.98,329.65,329.96,11579.0,329.99,330.98,329.65,329.96,11579.0
2021-05-07 10:15:00,330.24,330.48,329.53,330.06,6500.0,330.24,330.48,329.53,330.06,6500.0
2021-05-07 10:20:00,330.3,331.13,330.11,330.35,12408.0,330.3,331.13,330.11,330.35,12408.0
2021-05-07 10:25:00,330.35,330.77,330.18,330.63,5680.0,330.35,330.77,330.18,330.63,5680.0
2021-05-07 10:30:00,330.4,330.94,330.36,330.88,3337.0,330.4,330.94,330.36,330.88,3337.0
2021-05-07 10:35:00,330.99,331.55,330.74,330.84,9821.0,330.99,331.55,330.74,330.84,9821.0
2021-05-07 10:40:00,330.84,330.94,330.52,330.93,6157.0,330.84,330.94,330.52,330.93,6157.0
2021-05-07 10:45:00,330.91,331.02,330.23,330.38,3900.0,330.91,331.02,330.23,330.38,3900.0
2021-05-07 10:50:00,330.37,330.37,329.48,330.13,7404.0,330.37,330.37,329.48,330.13,7404.0
2021-05-07 10:55:00,330.13,330.91,330.12,330.66,3419.0,330.13,330.91,330.12,330.66,3419.0
2021-05-07 11:00:00,330.52,330.71,330.37,330.47,2415.0,330.52,330.71,330.37,330.47,2415.0
2021-05-07 11:05:00,330.53,330.58,330.24,330.25,3904.0,330.53,330.58,330.24,330.25,3904.0
2021-05-07 11:10:00,330.0,330.23,329.91,330.08,4415.0,330.0,330.23,329.91,330.08,4415.0
2021-05-07 11:15:00,330.01,330.26,329.54,329.97,3205.0,330.01,330.26,329.54,329.97,3205.0
2021-05-07 11:20:00,330.05,330.09,328.98,328.98,4170.0,330.05,330.09,328.98,328.98,4170.0
2021-05-07 11:25:00,328.93,329.41,328.59,329.32,2300.0,328.93,329.41,328.59,329.32,2300.0
2021-05-07 11:30:00,329.19,329.43,328.66,328.82,2327.0,329.19,329.43,328.66,328.82,2327.0
2021-05-07 11:35:00,328.7,329.25,328.55,328.62,2350.0,328.7,329.25,328.55,328.62,2350.0
2021-05-07 11:40:00,328.59,329.43,328.34,329.4,5100.0,328.59,329.43,328.34,329.4,5100.0
2021-05-07 11:45:00,329.38,329.38,328.51,328.84,8501.0,329.38,329.38,328.51,328.84,8501.0
2021-05-07 11:50:00,328.84,329.59,328.84,329.59,6115.0,328.84,329.59,328.84,329.59,6115.0
2021-05-07 11:55:00,329.59,329.64,328.98,329.18,3494.0,329.59,329.64,328.98,329.18,3494.0
2021-05-07 12:00:00,329.28,329.48,328.18,328.67,3676.0,329.28,329.48,328.18,328.67,3676.0
2021-05-07 12:05:00,328.68,329.6,328.32,329.58,4155.0,328.68,329.6,328.32,329.58,4155.0
2021-05-07 12:10:00,329.21,329.21,328.45,328.49,1100.0,329.21,329.21,328.45,328.49,1100.0
2021-05-07 12:15:00,328.49,328.72,328.3,328.44,1803.0,328.49,328.72,328.3,328.44,1803.0
2021-05-07 12:20:00,328.35,328.9,328.34,328.71,3300.0,328.35,328.9,328.34,328.71,3300.0
2021-05-07 12:25:00,328.74,328.74,328.18,328.21,3592.0,328.74,328.74,328.18,328.21,3592.0
2021-05-07 12:30:00,328.05,328.34,328.0,328.34,2155.0,328.05,328.34,328.0,328.34,2155.0
2021-05-07 12:35:00,328.13,329.12,327.95,328.55,16302.0,328.13,329.12,327.95,328.55,16302.0
2021-05-07 12:40:00,328.56,328.56,327.95,327.96,700.0,328.56,328.56,327.95,327.96,700.0
2021-05-07 12:45:00,328.07,328.82,328.05,328.82,4000.0,328.07,328.82,328.05,328.82,4000.0
2021-05-07 12:50:00,328.89,329.55,328.75,329.43,1900.0,328.89,329.55,328.75,329.43,1900.0
2021-05-07 12:55:00,329.61,329.96,329.52,329.86,3979.0,329.61,329.96,329.52,329.86,3979.0
2021-05-07 13:00:00,329.75,329.9,329.55,329.6,1600.0,329.75,329.9,329.55,329.6,1600.0
2021-05-07 13:05:00,329.2,329.54,329.0,329.54,3598.0,329.2,329.54,329.0,329.54,3598.0
2021-05-07 13:10:00,329.54,329.61,329.07,329.07,2228.0,329.54,329.61,329.07,329.07,2228.0
2021-05-07 13:15:00,329.13,329.2,328.76,329.04,1486.0,329.13,329.2,328.76,329.04,1486.0
2021-05-07 13:20:00,328.98,329.23,328.82,329.23,5626.0,328.98,329.23,328.82,329.23,5626.0
2021-05-07 13:25:00,329.24,329.43,328.91,329.03,2500.0,329.24,329.43,328.91,329.03,2500.0
2021-05-07 13:30:00,329.28,329.45,328.84,329.33,6196.0,329.28,329.45,328.84,329.33,6196.0
2021-05-07 13:35:00,329.43,329.53,329.22,329.23,1808.0,329.43,329.53,329.22,329.23,1808.0
2021-05-07 13:40:00,329.03,329.42,329.03,329.42,800.0,329.03,329.42,329.03,329.42,800.0
2021-05-07 13:45:00,329.43,329.7,329.31,329.51,2685.0,329.43,329.7,329.31,329.51,2685.0
2021-05-07 13:50:00,329.2,329.24,328.92,328.92,4289.0,329.2,329.24,328.92,328.92,4289.0
2021-05-07 13:55:00,329.1,329.11,328.61,328.79,8233.0,329.1,329.11,328.61,328.79,8233.0
2021-05-07 14:00:00,328.98,329.94,328.72,329.94,11254.0,328.98,329.94,328.72,329.94,11254.0
2021-05-07 14:05:00,329.78,330.13,329.78,330.03,3828.0,329.78,330.13,329.78,330.03,3828.0
2021-05-07 14:10:00,330.09,330.09,329.05,329.07,18978.0,330.09,330.09,329.05,329.07,18978.0
2021-05-07 14:15:00,329.26,329.45,329.09,329.45,1614.0,329.26,329.45,329.09,329.45,1614.0
2021-05-07 14:20:00,329.59,330.0,329.59,330.0,1450.0,329.59,330.0,329.59,330.0,1450.0
2021-05-07 14:25:00,329.93,330.02,329.21,329.27,1557.0,329.93,330.02,329.21,329.27,1557.0
2021-05-07 14:30:00,329.18,329.52,329.18,329.18,2000.0,329.18,329.52,329.18,329.18,2000.0
2021-05-07 14:35:00,329.16,329.47,328.91,329.47,2914.0,329.16,329.47,328.91,329.47,2914.0
2021-05-07 14:40:00,329.26,329.51,329.06,329.46,5372.0,329.26,329.51,329.06,329.46,5372.0
2021-05-07 14:45:00,329.52,329.6,329.13,329.55,2464.0,329.52,329.6,329.13,329.55,2464.0
2021-05-07 14:50:00,329.7,329.97,329.65,329.83,2355.0,329.7,329.97,329.65,329.83,2355.0
2021-05-07 14:55:00,329.9,330.36,329.83,330.2,2610.0,329.9,330.36,329.83,330.2,2610.0
2021-05-07 15:00:00,330.23,330.46,329.43,329.76,3429.0,330.23,330.46,329.43,329.76,3429.0
2021-05-07 15:05:00,330.04,330.12,329.43,330.12,6239.0,330.04,330.12,329.43,330.12,6239.0
2021-05-07 15:10:00,330.16,330.29,329.71,329.92,2936.0,330.16,330.29,329.71,329.92,2936.0
2021-05-07 15:15:00,330.25,330.43,330.03,330.24,1300.0,330.25,330.43,330.03,330.24,1300.0
2021-05-07 15:20:00,330.01,330.53,329.84,330.38,3788.0,330.01,330.53,329.84,330.38,3788.0
2021-05-07 15:25:00,330.33,330.46,329.85,330.37,3700.0,330.33,330.46,329.85,330.37,3700.0
2021-05-07 15:30:00,330.46,330.51,330.01,330.02,4690.0,330.46,330.51,330.01,330.02,4690.0
2021-05-07 15:35:00,330.0,330.1,329.47,329.63,7637.0,330.0,330.1,329.47,329.63,7637.0
2021-05-07 15:40:00,329.62,329.63,329.16,329.37,10826.0,329.62,329.63,329.16,329.37,10826.0
2021-05-07 15:45:00,329.32,330.1,329.08,330.1,13751.0,329.32,330.1,329.08,330.1,13751.0
2021-05-07 15:50:00,330.02,330.28,329.85,330.21,24735.0,330.02,330.28,329.85,330.21,24735.0
2021-05-07 15:55:00,330.23,330.54,330.0,330.31,27978.0,330.23,330.54,330.0,330.31,27978.0
2021-05-10 09:30:00,330.0,330.36,327.21,327.8,14544.0,330.0,330.36,327.21,327.8,14544.0
2021-05-10 09:35:00,327.4,327.83,326.36,327.54,3625.0,327.4,327.83,326.36,327.54,3625.0
2021-05-10 09:40:00,327.12,328.03,326.7,328.03,8429.0,327.12,328.03,326.7,328.03,8429.0
2021-05-10 09:45:00,328.08,328.98,327.82,328.85,2901.0,328.08,328.98,327.82,328.85,2901.0
2021-05-10 09:50:00,329.52,329.98,328.26,328.27,4600.0,329.52,329.98,328.26,328.27,4600.0
2021-05-10 09:55:00,328.23,329.62,327.78,329.3,5732.0,328.23,329.62,327.78,329.3,5732.0
2021-05-10 10:00:00,329.03,329.08,328.35,328.99,3124.0,329.03,329.08,328.35,328.99,3124.0
2021-05-10 10:05:00,328.56,328.73,328.06,328.64,5184.0,328.56,328.73,328.06,328.64,5184.0
2021-05-10 10:10:00,328.88,328.99,328.35,328.35,6479.0,328.88,328.99,328.35,328.35,6479.0
2021-05-10 10:15:00,328.7,329.05,328.35,328.59,12199.0,328.7,329.05,328.35,328.59,12199.0
2021-05-10 10:20:00,328.69,328.99,328.31,328.31,8650.0,328.69,328.99,328.31,328.31,8650.0
2021-05-10 10:25:00,328.42,328.83,327.84,328.22,8997.0,328.42,328.83,327.84,328.22,8997.0
2021-05-10 10:30:00,327.73,328.67,327.68,328.5,6261.0,327.73,328.67,327.68,328.5,6261.0
2021-05-10 10:35:00,328.5,328.75,328.07,328.75,3610.0,328.5,328.75,328.07,328.75,3610.0
2021-05-10 10:40:00,328.87,329.39,328.87,329.17,3020.0,328.87,329.39,328.87,329.17,3020.0
2021-05-10 10:45:00,329.23,329.23,328.29,328.63,3266.0,329.23,329.23,328.29,328.63,3266.0
2021-05-10 10:50:00,328.37,329.03,328.37,328.61,4388.0,328.37,329.03,328.37,328.61,4388.0
2021-05-10 10:55:00,328.51,328.88,328.27,328.62,8242.0,328.51,328.88,328.27,328.62,8242.0
2021-05-10 11:00:00,328.5,329.04,328.48,329.02,3812.0,328.5,329.04,328.48,329.02,3812.0
2021-05-10 11:05:00,329.02,329.77,328.73,329.68,8481.0,329.02,329.77,328.73,329.68,8481.0
2021-05-10 11:10:00,329.79,330.17,329.5,329.85,2837.0,329.79,330.17,329.5,329.85,2837.0
2021-05-10 11:15:00,329.75,330.08,329.18,329.96,3400.0,329.75,330.08,329.18,329.96,3400.0
2021-05-10 11:20:00,330.2,330.4,329.96,330.15,2562.0,330.2,330.4,329.96,330.15,2562.0
2021-05-10 11:25:00,330.12,330.2,329.71,330.0,3400.0,330.12,330.2,329.71,330.0,3400.0
2021-05-10 11:30:00,330.04,330.13,329.72,330.06,5693.0,330.04,330.13,329.72,330.06,5693.0
2021-05-10 11:35:00,329.93,330.3,329.88,330.3,5647.0,329.93,330.3,329.88,330.3,5647.0
2021-05-10 11:40:00,330.21,330.39,330.15,330.32,7346.0,330.21,330.39,330.15,330.32,7346.0
2021-05-10 11:45:00,330.37,330.5,329.8,330.31,4857.0,330.37,330.5,329.8,330.31,4857.0
2021-05-10 11:50:00,330.15,330.68,330.07,330.68,2070.0,330.15,330.68,330.07,330.68,2070.0
2021-05-10 11:55:00,330.53,330.9,330.53,330.74,3800.0,330.53,330.9,330.53,330.74,3800.0
2021-05-10 12:00:00,330.86,331.59,330.36,330.67,10587.0,330.86,331.59,330.36,330.67,10587.0
2021-05-10 12:05:00,330.93,331.18,330.86,330.86,2024.0,330.93,331.18,330.86,330.86,2024.0
2021-05-10 12:10:00,330.93,331.13,330.92,331.12,1761.0,330.93,331.13,330.92,331.12,1761.0
2021-05-10 12:15:00,331.16,331.31,331.01,331.27,1980.0,331.16,331.31,331.01,331.27,1980.0
2021-05-10 12:20:00,331.07,331.38,330.97,331.38,2644.0,331.07,331.38,330.97,331.38,2644.0
2021-05-10 12:25:00,331.59,331.65,330.79,330.8,1800.0,331.59,331.65,330.79,330.8,1800.0
2021-05-10 12:30:00,330.71,330.79,330.47,330.7,2200.0,330.71,330.79,330.47,330.7,2200.0
2021-05-10 12:35:00,330.82,330.92,330.7,330.75,1934.0,330.82,330.92,330.7,330.75,1934.0
2021-05-10 12:40:00,330.75,330.76,330.21,330.21,3392.0,330.75,330.76,330.21,330.21,3392.0
2021-05-10 12:45:00,329.93,330.3,329.63,330.1,4652.0,329.93,330.3,329.63,330.1,4652.0
2021-05-10 12:50:00,330.11,330.22,329.79,329.79,2146.0,330.11,330.22,329.79,329.79,2146.0
2021-05-10 12:55:00,329.56,329.77,329.37,329.77,3850.0,329.56,329.77,329.37,329.77,3850.0
2021-05-10 13:00:00,329.76,329.76,329.3,329.35,856.0,329.76,329.76,329.3,329.35,856.0
2021-05-10 13:05:00,329.23,329.42,329.03,329.08,6093.0,329.23,329.42,329.03,329.08,6093.0
2021-05-10 13:10:00,329.16,329.45,329.08,329.28,2100.0,329.16,329.45,329.08,329.28,2100.0
2021-05-10 13:15:00,329.5,329.5,329.01,329.16,804.0,329.5,329.5,329.01,329.16,804.0
2021-05-10 13:20:00,329.31,329.85,329.31,329.74,3290.0,329.31,329.85,329.31,329.74,3290.0
2021-05-10 13:25:00,329.65,329.73,329.22,329.62,4226.0,329.65,329.73,329.22,329.62,4226.0
2021-05-10 13:30:00,329.27,329.48,328.7,328.7,11093.0,329.27,329.48,328.7,328.7,11093.0
2021-05-10 13:35:00,328.73,328.89,328.36,328.57,5900.0,328.73,328.89,328.36,328.57,5900.0
2021-05-10 13:40:00,328.54,328.54,327.62,327.73,2600.0,328.54,328.54,327.62,327.73,2600.0
2021-05-10 13:45:00,327.71,327.98,327.63,327.65,2100.0,327.71,327.98,327.63,327.65,2100.0
2021-05-10 13:50:00,327.74,328.12,327.58,327.91,5562.0,327.74,328.12,327.58,327.91,5562.0
2021-05-10 13:55:00,327.54,327.94,327.12,327.76,2077.0,327.54,327.94,327.12,327.76,2077.0
2021-05-10 14:00:00,327.58,327.58,326.95,327.57,2577.0,327.58,327.58,326.95,327.57,2577.0
2021-05-10 14:05:00,327.74,328.6,327.74,328.24,6337.0,327.74,328.6,327.74,328.24,6337.0
2021-05-10 14:10:00,328.1,328.29,327.39,327.39,3000.0,328.1,328.29,327.39,327.39,3000.0
2021-05-10 14:15:00,327.77,327.78,326.7,326.93,9310.0,327.77,327.78,326.7,326.93,9310.0
2021-05-10 14:20:00,326.85,327.46,326.64,327.46,5301.0,326.85,327.46,326.64,327.46,5301.0
2021-05-10 14:25:00,327.3,327.54,327.04,327.14,6416.0,327.3,327.54,327.04,327.14,6416.0
2021-05-10 14:30:00,326.56,326.56,325.88,326.02,2628.0,326.56,326.56,325.88,326.02,2628.0
2021-05-10 14:35:00,325.97,326.73,325.82,326.59,5310.0,325.97,326.73,325.82,326.59,5310.0
2021-05-10 14:40:00,326.71,326.72,325.75,325.94,1900.0,326.71,326.72,325.75,325.94,1900.0
2021-05-10 14:45:00,325.73,325.91,325.56,325.86,1800.0,325.73,325.91,325.56,325.86,1800.0
2021-05-10 14:50:00,325.65,325.65,324.9,325.12,2408.0,325.65,325.65,324.9,325.12,2408.0
2021-05-10 14:55:00,325.19,325.27,324.92,325.14,1400.0,325.19,325.27,324.92,325.14,1400.0
2021-05-10 15:00:00,325.08,325.53,325.06,325.34,5598.0,325.08,325.53,325.06,325.34,5598.0
2021-05-10 15:05:00,325.24,325.86,325.2,325.67,4251.0,325.24,325.86,325.2,325.67,4251.0
2021-05-10 15:10:00,325.67,325.83,324.85,324.85,5191.0,325.67,325.83,324.85,324.85,5191.0
2021-05-10 15:15:00,324.93,325.0,324.81,324.97,2223.0,324.93,325.0,324.81,324.97,2223.0
2021-05-10 15:20:00,324.92,325.32,324.3,325.1,7377.0,324.92,325.32,324.3,325.1,7377.0
2021-05-10 15:25:00,325.27,325.96,325.1,325.96,1432.0,325.27,325.96,325.1,325.96,1432.0
2021-05-10 15:30:00,325.86,325.88,325.36,325.88,2571.0,325.86,325.88,325.36,325.88,2571.0
2021-05-10 15:35:00,325.84,326.27,325.69,325.93,5172.0,325.84,326.27,325.69,325.93,5172.0
2021-05-10 15:40:00,325.88,327.06,325.86,326.63,16215.0,325.88,327.06,325.86,326.63,16215.0
2021-05-10 15:45:00,326.59,326.81,325.47,325.65,6456.0,326.59,326.81,325.47,325.65,6456.0
2021-05-10 15:50:00,325.38,325.96,324.66,324.66,21334.0,325.38,325.96,324.66,324.66,21334.0
2021-05-10 15:55:00,324.49,325.21,324.15,324.39,36557.0,324.49,325.21,324.15,324.39,36557.0
2021-05-11 09:30:00,318.69,319.4,316.4,316.67,39537.0,318.69,319.4,316.4,316.67,39537.0
2021-05-11 09:35:00,317.03,319.6,317.03,319.41,33333.0,317.03,319.6,317.03,319.41,33333.0
2021-05-11 09:40:00,319.41,320.0,318.75,319.68,9586.0,319.41,320.0,318.75,319.68,9586.0
2021-05-11 09:45:00,319.64,321.41,319.01,320.36,10361.0,319.64,321.41,319.01,320.36,10361.0
2021-05-11 09:50:00,320.37,321.87,320.02,321.87,15101.0,320.37,321.87,320.02,321.87,15101.0
2021-05-11 09:55:00,321.22,321.56,320.63,321.49,11767.0,321.22,321.56,320.63,321.49,11767.0
2021-05-11 10:00:00,321.77,322.87,321.44,322.16,11041.0,321.77,322.87,321.44,322.16,11041.0
2021-05-11 10:05:00,322.61,322.84,321.59,321.59,8619.0,322.61,322.84,321.59,321.59,8619.0
2021-05-11 10:10:00,321.61,322.05,321.03,321.62,13982.0,321.61,322.05,321.03,321.62,13982.0
2021-05-11 10:15:00,321.62,322.51,321.2,322.24,8133.0,321.62,322.51,321.2,322.24,8133.0
2021-05-11 10:20:00,321.67,322.58,321.67,321.74,13080.0,321.67,322.58,321.67,321.74,13080.0
2021-05-11 10:25:00,320.85,320.85,319.52,319.72,4159.0,320.85,320.85,319.52,319.72,4159.0
2021-05-11 10:30:00,319.8,319.84,318.46,318.46,33303.0,319.8,319.84,318.46,318.46,33303.0
2021-05-11 10:35:00,318.28,318.51,317.43,318.28,36135.0,318.28,318.51,317.43,318.28,36135.0
2021-05-11 10:40:00,318.19,318.97,317.93,318.97,3731.0,318.19,318.97,317.93,318.97,3731.0
2021-05-11 10:45:00,318.85,318.85,317.51,318.1,7117.0,318.85,318.85,317.51,318.1,7117.0
2021-05-11 10:50:00,318.37,318.5,317.63,317.74,7840.0,318.37,318.5,317.63,317.74,7840.0
2021-05-11 10:55:00,317.95,319.76,317.79,319.52,38693.0,317.95,319.76,317.79,319.52,38693.0
2021-05-11 11:00:00,319.47,319.47,318.5,318.5,8600.0,319.47,319.47,318.5,318.5,8600.0
2021-05-11 11:05:00,318.23,318.96,318.12,318.79,3080.0,318.23,318.96,318.12,318.79,3080.0
2021-05-11 11:10:00,318.61,320.59,318.44,320.47,2726.0,318.61,320.59,318.44,320.47,2726.0
2021-05-11 11:15:00,320.47,322.54,320.47,322.54,5003.0,320.47,322.54,320.47,322.54,5003.0
2021-05-11 11:20:00,322.7,322.9,322.6,322.61,3687.0,322.7,322.9,322.6,322.61,3687.0
2021-05-11 11:25:00,322.76,323.34,322.51,322.51,7475.0,322.76,323.34,322.51,322.51,7475.0
2021-05-11 11:30:00,322.86,322.98,322.29,322.92,3751.0,322.86,322.98,322.29,322.92,3751.0
2021-05-11 11:35:00,323.03,323.77,322.94,323.77,4140.0,323.03,323.77,322.94,323.77,4140.0
2021-05-11 11:40:00,323.75,323.75,321.54,321.54,3859.0,323.75,323.75,321.54,321.54,3859.0
2021-05-11 11:45:00,321.68,323.13,321.68,323.12,2522.0,321.68,323.13,321.68,323.12,2522.0
2021-05-11 11:50:00,323.0,323.27,322.34,323.06,6529.0,323.0,323.27,322.34,323.06,6529.0
2021-05-11 11:55:00,323.04,323.3,322.7,322.74,6275.0,323.04,323.3,322.7,322.74,6275.0
2021-05-11 12:00:00,322.71,323.07,322.6,322.74,2800.0,322.71,323.07,322.6,322.74,2800.0
2021-05-11 12:05:00,322.65,323.06,322.49,322.51,3100.0,322.65,323.06,322.49,322.51,3100.0
2021-05-11 12:10:00,322.39,322.84,322.38,322.69,2426.0,322.39,322.84,322.38,322.69,2426.0
2021-05-11 12:15:00,323.06,323.19,322.6,322.95,2950.0,323.06,323.19,322.6,322.95,2950.0
2021-05-11 12:20:00,322.94,322.94,322.21,322.64,2549.0,322.94,322.94,322.21,322.64,2549.0
2021-05-11 12:25:00,322.54,322.54,321.6,321.6,2500.0,322.54,322.54,321.6,321.6,2500.0
2021-05-11 12:30:00,322.03,322.03,321.47,321.73,3129.0,322.03,322.03,321.47,321.73,3129.0
2021-05-11 12:35:00,321.78,322.37,321.78,322.02,5650.0,321.78,322.37,321.78,322.02,5650.0
2021-05-11 12:40:00,321.92,322.26,321.47,321.47,3866.0,321.92,322.26,321.47,321.47,3866.0
2021-05-11 12:45:00,321.64,321.8,321.27,321.6,2457.0,321.64,321.8,321.27,321.6,2457.0
2021-05-11 12:50:00,321.75,321.75,321.01,321.21,2900.0,321.75,321.75,321.01,321.21,2900.0
2021-05-11 12:55:00,320.88,321.21,320.68,321.21,4978.0,320.88,321.21,320.68,321.21,4978.0
2021-05-11 13:00:00,321.23,321.38,321.03,321.29,2640.0,321.23,321.38,321.03,321.29,2640.0
2021-05-11 13:05:00,321.23,321.38,320.77,321.0,9109.0,321.23,321.38,320.77,321.0,9109.0
2021-05-11 13:10:00,321.11,321.3,321.02,321.18,2218.0,321.11,321.3,321.02,321.18,2218.0
2021-05-11 13:15:00,321.01,321.16,320.62,320.74,5429.0,321.01,321.16,320.62,320.74,5429.0
2021-05-11 13:20:00,320.66,321.39,320.66,321.39,4351.0,320.66,321.39,320.66,321.39,4351.0
2021-05-11 13:25:00,321.3,321.71,321.19,321.67,3770.0,321.3,321.71,321.19,321.67,3770.0
2021-05-11 13:30:00,321.7,322.02,321.69,322.02,1100.0,321.7,322.02,321.69,322.02,1100.0
2021-05-11 13:35:00,322.16,322.61,322.09,322.35,3500.0,322.16,322.61,322.09,322.35,3500.0
2021-05-11 13:40:00,322.39,322.69,322.13,322.43,4708.0,322.39,322.69,322.13,322.43,4708.0
2021-05-11 13:45:00,322.43,322.43,321.79,322.0,5955.0,322.43,322.43,321.79,322.0,5955.0
2021-05-11 13:50:00,321.88,321.88,320.85,320.87,2412.0,321.88,321.88,320.85,320.87,2412.0
2021-05-11 13:55:00,320.8,321.17,320.48,321.17,7569.0,320.8,321.17,320.48,321.17,7569.0
2021-05-11 14:00:00,321.22,321.53,320.78,321.0,5483.0,321.22,321.53,320.78,321.0,5483.0
2021-05-11 14:05:00,321.15,321.27,320.41,320.41,1400.0,321.15,321.27,320.41,320.41,1400.0
2021-05-11 14:10:00,320.55,320.69,319.17,320.16,48149.0,320.55,320.69,319.17,320.16,48149.0
2021-05-11 14:15:00,320.24,320.4,319.81,319.81,10539.0,320.24,320.4,319.81,319.81,10539.0
2021-05-11 14:20:00,319.94,320.13,319.9,320.09,14653.0,319.94,320.13,319.9,320.09,14653.0
2021-05-11 14:25:00,320.06,322.0,319.87,321.35,45608.0,320.06,322.0,319.87,321.35,45608.0
2021-05-11 14:30:00,320.99,321.1,320.48,320.67,8614.0,320.99,321.1,320.48,320.67,8614.0
2021-05-11 14:35:00,320.53,320.69,319.32,319.71,9943.0,320.53,320.69,319.32,319.71,9943.0
2021-05-11 14:40:00,319.71,320.62,319.59,320.22,4103.0,319.71,320.62,319.59,320.22,4103.0
2021-05-11 14:45:00,320.15,320.5,319.94,320.2,2605.0,320.15,320.5,319.94,320.2,2605.0
2021-05-11 14:50:00,320.19,320.88,320.13,320.42,5087.0,320.19,320.88,320.13,320.42,5087.0
2021-05-11 14:55:00,320.58,320.58,319.98,320.09,3185.0,320.58,320.58,319.98,320.09,3185.0
2021-05-11 15:00:00,320.07,320.64,320.0,320.6,4010.0,320.07,320.64,320.0,320.6,4010.0
2021-05-11 15:05:00,320.7,320.79,320.5,320.7,2887.0,320.7,320.79,320.5,320.7,2887.0
2021-05-11 15:10:00,320.74,321.09,320.59,320.6,3308.0,320.74,321.09,320.59,320.6,3308.0
2021-05-11 15:15:00,320.57,321.93,320.57,321.87,4100.0,320.57,321.93,320.57,321.87,4100.0
2021-05-11 15:20:00,322.09,322.42,321.65,321.65,8925.0,322.09,322.42,321.65,321.65,8925.0
2021-05-11 15:25:00,321.93,322.43,321.93,322.25,3119.0,321.93,322.43,321.93,322.25,3119.0
2021-05-11 15:30:00,322.41,322.79,321.42,321.55,13065.0,322.41,322.79,321.42,321.55,13065.0
2021-05-11 15:35:00,321.53,321.74,321.0,321.52,7090.0,321.53,321.74,321.0,321.52,7090.0
2021-05-11 15:40:00,321.55,322.03,321.38,321.75,9541.0,321.55,322.03,321.38,321.75,9541.0
2021-05-11 15:45:00,321.76,322.62,321.75,322.45,10156.0,321.76,322.62,321.75,322.45,10156.0
2021-05-11 15:50:00,322.46,322.46,321.59,321.91,25759.0,322.46,322.46,321.59,321.91,25759.0
2021-05-11 15:55:00,321.87,322.62,321.65,322.03,32499.0,321.87,322.62,321.65,322.03,32499.0
2021-05-12 09:30:00,317.02,321.7,317.02,320.92,16206.0,317.02,321.7,317.02,320.92,16206.0
2021-05-12 09:35:00,320.76,321.57,318.17,318.52,5260.0,320.76,321.57,318.17,318.52,5260.0
2021-05-12 09:40:00,317.97,318.24,317.13,317.13,3316.0,317.97,318.24,317.13,317.13,3316.0
2021-05-12 09:45:00,318.0,318.65,317.37,317.37,3487.0,318.0,318.65,317.37,317.37,3487.0
2021-05-12 09:50:00,317.65,318.46,316.81,317.19,13053.0,317.65,318.46,316.81,317.19,13053.0
2021-05-12 09:55:00,317.07,318.68,316.12,316.15,16976.0,317.07,318.68,316.12,316.15,16976.0
2021-05-12 10:00:00,316.19,316.55,315.15,315.19,10800.0,316.19,316.55,315.15,315.19,10800.0
2021-05-12 10:05:00,315.3,316.58,315.3,316.24,3600.0,315.3,316.58,315.3,316.24,3600.0
2021-05-12 10:10:00,316.44,316.46,314.38,315.63,10437.0,316.44,316.46,314.38,315.63,10437.0
2021-05-12 10:15:00,315.64,316.15,315.41,315.62,6548.0,315.64,316.15,315.41,315.62,6548.0
2021-05-12 10:20:00,315.5,316.05,314.95,315.15,7753.0,315.5,316.05,314.95,315.15,7753.0
2021-05-12 10:25:00,314.82,315.1,313.5,313.62,5635.0,314.82,315.1,313.5,313.62,5635.0
2021-05-12 10:30:00,313.65,313.87,312.41,312.5,11497.0,313.65,313.87,312.41,312.5,11497.0
2021-05-12 10:35:00,312.66,312.93,311.56,312.57,26483.0,312.66,312.93,311.56,312.57,26483.0
2021-05-12 10:40:00,312.64,312.64,310.3,311.16,10504.0,312.64,312.64,310.3,311.16,10504.0
2021-05-12 10:45:00,311.0,311.37,310.3,310.41,6431.0,311.0,311.37,310.3,310.41,6431.0
2021-05-12 10:50:00,310.41,310.78,310.3,310.43,12144.0,310.41,310.78,310.3,310.43,12144.0
2021-05-12 10:55:00,310.43,310.56,309.45,310.18,12810.0,310.43,310.56,309.45,310.18,12810.0
2021-05-12 11:00:00,310.07,310.63,309.76,309.88,5269.0,310.07,310.63,309.76,309.88,5269.0
2021-05-12 11:05:00,309.66,310.66,309.45,310.66,4500.0,309.66,310.66,309.45,310.66,4500.0
2021-05-12 11:10:00,310.66,311.46,310.39,311.07,5254.0,310.66,311.46,310.39,311.07,5254.0
2021-05-12 11:15:00,311.24,311.43,310.75,310.77,7844.0,311.24,311.43,310.75,310.77,7844.0
2021-05-12 11:20:00,310.77,310.78,309.89,309.94,5428.0,310.77,310.78,309.89,309.94,5428.0
2021-05-12 11:25:00,310.09,310.73,309.7,310.73,6499.0,310.09,310.73,309.7,310.73,6499.0
2021-05-12 11:30:00,310.28,310.3,309.42,309.42,3451.0,310.28,310.3,309.42,309.42,3451.0
2021-05-12 11:35:00,309.45,309.58,308.79,309.24,8134.0,309.45,309.58,308.79,309.24,8134.0
2021-05-12 11:40:00,309.09,309.43,308.81,309.42,5523.0,309.09,309.43,308.81,309.42,5523.0
2021-05-12 11:45:00,309.44,309.45,308.04,308.05,4335.0,309.44,309.45,308.04,308.05,4335.0
2021-05-12 11:50:00,308.0,308.09,307.09,307.25,9047.0,308.0,308.09,307.09,307.25,9047.0
2021-05-12 11:55:00,307.1,307.33,306.86,307.0,7343.0,307.1,307.33,306.86,307.0,7343.0
2021-05-12 12:00:00,307.15,307.56,306.42,307.13,7925.0,307.15,307.56,306.42,307.13,7925.0
2021-05-12 12:05:00,307.09,307.69,307.04,307.27,3918.0,307.09,307.69,307.04,307.27,3918.0
2021-05-12 12:10:00,307.01,307.18,306.9,307.12,2847.0,307.01,307.18,306.9,307.12,2847.0
2021-05-12 12:15:00,306.69,306.84,306.23,306.84,6784.0,306.69,306.84,306.23,306.84,6784.0
2021-05-12 12:20:00,307.0,307.84,306.89,307.58,6745.0,307.0,307.84,306.89,307.58,6745.0
2021-05-12 12:25:00,307.79,308.34,307.41,307.94,4413.0,307.79,308.34,307.41,307.94,4413.0
2021-05-12 12:30:00,307.84,308.51,307.39,308.08,11712.0,307.84,308.51,307.39,308.08,11712.0
2021-05-12 12:35:00,308.2,308.24,306.6,306.76,12770.0,308.2,308.24,306.6,306.76,12770.0
2021-05-12 12:40:00,306.64,307.31,306.15,307.31,13534.0,306.64,307.31,306.15,307.31,13534.0
2021-05-12 12:45:00,307.31,307.74,306.96,307.51,10981.0,307.31,307.74,306.96,307.51,10981.0
2021-05-12 12:50:00,307.64,308.37,307.64,308.0,4784.0,307.64,308.37,307.64,308.0,4784.0
2021-05-12 12:55:00,307.84,308.21,307.37,308.11,10533.0,307.84,308.21,307.37,308.11,10533.0
2021-05-12 13:00:00,308.06,309.52,307.77,309.52,7406.0,308.06,309.52,307.77,309.52,7406.0
2021-05-12 13:05:00,309.52,309.8,309.29,309.42,4106.0,309.52,309.8,309.29,309.42,4106.0
2021-05-12 13:10:00,309.16,309.78,309.15,309.68,2200.0,309.16,309.78,309.15,309.68,2200.0
2021-05-12 13:15:00,309.57,309.57,308.46,308.46,4391.0,309.57,309.57,308.46,308.46,4391.0
2021-05-12 13:20:00,308.4,308.82,308.14,308.78,4059.0,308.4,308.82,308.14,308.78,4059.0
2021-05-12 13:25:00,308.77,309.2,308.5,308.82,3635.0,308.77,309.2,308.5,308.82,3635.0
2021-05-12 13:30:00,308.82,309.06,308.59,308.82,6000.0,308.82,309.06,308.59,308.82,6000.0
2021-05-12 13:35:00,308.89,309.36,308.73,309.13,3200.0,308.89,309.36,308.73,309.13,3200.0
2021-05-12 13:40:00,309.17,309.17,308.4,308.6,2500.0,309.17,309.17,308.4,308.6,2500.0
2021-05-12 13:45:00,308.62,308.62,307.62,308.07,3400.0,308.62,308.62,307.62,308.07,3400.0
2021-05-12 13:50:00,308.41,308.7,308.14,308.69,1400.0,308.41,308.7,308.14,308.69,1400.0
2021-05-12 13:55:00,308.54,308.73,308.0,308.14,3000.0,308.54,308.73,308.0,308.14,3000.0
2021-05-12 14:00:00,308.01,308.61,307.81,308.37,3077.0,308.01,308.61,307.81,308.37,3077.0
2021-05-12 14:05:00,308.23,308.39,308.1,308.15,1490.0,308.23,308.39,308.1,308.15,1490.0
2021-05-12 14:10:00,308.07,308.11,307.3,307.81,3740.0,308.07,308.11,307.3,307.81,3740.0
2021-05-12 14:15:00,307.6,307.75,307.02,307.75,4971.0,307.6,307.75,307.02,307.75,4971.0
2021-05-12 14:20:00,307.8,307.99,307.09,307.31,3025.0,307.8,307.99,307.09,307.31,3025.0
2021-05-12 14:25:00,307.39,307.79,307.39,307.61,2100.0,307.39,307.79,307.39,307.61,2100.0
2021-05-12 14:30:00,307.77,308.35,307.5,308.03,7288.0,307.77,308.35,307.5,308.03,7288.0
2021-05-12 14:35:00,308.15,308.59,307.57,308.1,3060.0,308.15,308.59,307.57,308.1,3060.0
2021-05-12 14:40:00,307.84,308.21,307.76,307.85,4414.0,307.84,308.21,307.76,307.85,4414.0
2021-05-12 14:45:00,307.98,308.36,307.79,308.34,5825.0,307.98,308.36,307.79,308.34,5825.0
2021-05-12 14:50:00,308.34,308.53,308.21,308.53,2451.0,308.34,308.53,308.21,308.53,2451.0
2021-05-12 14:55:00,308.54,308.63,307.22,307.22,12296.0,308.54,308.63,307.22,307.22,12296.0
2021-05-12 15:00:00,307.08,307.36,306.24,306.37,7717.0,307.08,307.36,306.24,306.37,7717.0
2021-05-12 15:05:00,306.46,306.62,306.09,306.61,7403.0,306.46,306.62,306.09,306.61,7403.0
2021-05-12 15:10:00,306.61,306.61,305.66,305.75,15727.0,306.61,306.61,305.66,305.75,15727.0
2021-05-12 15:15:00,305.74,305.76,304.9,305.05,12345.0,305.74,305.76,304.9,305.05,12345.0
2021-05-12 15:20:00,305.07,305.63,304.71,304.77,7105.0,305.07,305.63,304.71,304.77,7105.0
2021-05-12 15:25:00,304.56,305.73,304.55,305.61,12067.0,304.56,305.73,304.55,305.61,12067.0
2021-05-12 15:30:00,305.52,305.83,305.18,305.64,27933.0,305.52,305.83,305.18,305.64,27933.0
2021-05-12 15:35:00,305.64,305.7,305.07,305.41,15780.0,305.64,305.7,305.07,305.41,15780.0
2021-05-12 15:40:00,305.42,305.48,304.62,305.2,26646.0,305.42,305.48,304.62,305.2,26646.0
2021-05-12 15:45:00,305.16,306.19,305.13,305.25,28214.0,305.16,306.19,305.13,305.25,28214.0
2021-05-12 15:50:00,304.54,305.09,304.3,304.33,45121.0,304.54,305.09,304.3,304.33,45121.0
2021-05-12 15:55:00,304.55,305.31,304.47,305.31,56287.0,304.55,305.31,304.47,305.31,56287.0
2021-05-13 09:30:00,307.78,309.42,307.0,308.87,19875.0,307.78,309.42,307.0,308.87,19875.0
2021-05-13 09:35:00,308.74,308.9,306.69,307.04,6419.0,308.74,308.9,306.69,307.04,6419.0
2021-05-13 09:40:00,306.79,306.94,305.63,305.75,6345.0,306.79,306.94,305.63,305.75,6345.0
2021-05-13 09:45:00,305.5,306.75,304.0,304.0,8796.0,305.5,306.75,304.0,304.0,8796.0
2021-05-13 09:50:00,304.1,306.86,304.09,306.86,4665.0,304.1,306.86,304.09,306.86,4665.0
2021-05-13 09:55:00,306.45,306.96,305.84,306.96,6600.0,306.45,306.96,305.84,306.96,6600.0
2021-05-13 10:00:00,306.99,308.04,306.9,308.03,9727.0,306.99,308.04,306.9,308.03,9727.0
2021-05-13 10:05:00,308.01,308.03,306.79,307.05,3773.0,308.01,308.03,306.79,307.05,3773.0
2021-05-13 10:10:00,307.08,308.32,307.0,307.98,3887.0,307.08,308.32,307.0,307.98,3887.0
2021-05-13 10:15:00,307.98,308.21,307.56,308.17,5950.0,307.98,308.21,307.56,308.17,5950.0
2021-05-13 10:20:00,307.95,308.57,307.55,308.47,4078.0,307.95,308.57,307.55,308.47,4078.0
2021-05-13 10:25:00,308.42,309.65,308.03,309.21,14381.0,308.42,309.65,308.03,309.21,14381.0
2021-05-13 10:30:00,309.32,309.59,309.0,309.35,2145.0,309.32,309.59,309.0,309.35,2145.0
2021-05-13 10:35:00,308.94,309.28,308.43,308.45,8840.0,308.94,309.28,308.43,308.45,8840.0
2021-05-13 10:40:00,308.32,308.99,308.27,308.98,14276.0,308.32,308.99,308.27,308.98,14276.0
2021-05-13 10:45:00,308.73,309.86,308.72,309.63,7735.0,308.73,309.86,308.72,309.63,7735.0
2021-05-13 10:50:00,309.57,309.57,309.14,309.5,2298.0,309.57,309.57,309.14,309.5,2298.0
2021-05-13 10:55:00,309.65,311.04,309.65,310.56,8337.0,309.65,311.04,309.65,310.56,8337.0
2021-05-13 11:00:00,310.48,310.48,309.09,309.37,2800.0,310.48,310.48,309.09,309.37,2800.0
2021-05-13 11:05:00,309.22,309.63,309.09,309.35,13930.0,309.22,309.63,309.09,309.35,13930.0
2021-05-13 11:10:00,309.2,309.49,308.91,309.12,5027.0,309.2,309.49,308.91,309.12,5027.0
2021-05-13 11:15:00,309.13,309.42,308.99,309.15,6205.0,309.13,309.42,308.99,309.15,6205.0
2021-05-13 11:20:00,308.89,308.9,308.35,308.74,3291.0,308.89,308.9,308.35,308.74,3291.0
2021-05-13 11:25:00,308.46,308.6,307.69,307.86,4488.0,308.46,308.6,307.69,307.86,4488.0
2021-05-13 11:30:00,307.79,308.1,307.65,307.87,2217.0,307.79,308.1,307.65,307.87,2217.0
2021-05-13 11:35:00,308.18,308.42,307.99,308.42,3755.0,308.18,308.42,307.99,308.42,3755.0
2021-05-13 11:40:00,308.1,308.15,307.3,307.52,4705.0,308.1,308.15,307.3,307.52,4705.0
2021-05-13 11:45:00,307.26,307.67,307.0,307.66,5061.0,307.26,307.67,307.0,307.66,5061.0
2021-05-13 11:50:00,307.77,308.45,307.77,308.18,6556.0,307.77,308.45,307.77,308.18,6556.0
2021-05-13 11:55:00,308.27,308.61,307.41,307.54,5763.0,308.27,308.61,307.41,307.54,5763.0
2021-05-13 12:00:00,307.55,308.61,307.55,308.35,2200.0,307.55,308.61,307.55,308.35,2200.0
2021-05-13 12:05:00,308.47,308.96,308.13,308.96,4933.0,308.47,308.96,308.13,308.96,4933.0
2021-05-13 12:10:00,308.86,309.27,308.81,308.99,2731.0,308.86,309.27,308.81,308.99,2731.0
2021-05-13 12:15:00,309.3,309.45,308.45,308.52,2724.0,309.3,309.45,308.45,308.52,2724.0
2021-05-13 12:20:00,308.55,308.9,308.3,308.3,4686.0,308.55,308.9,308.3,308.3,4686.0
2021-05-13 12:25:00,308.26,308.77,308.16,308.77,4531.0,308.26,308.77,308.16,308.77,4531.0
2021-05-13 12:30:00,308.65,309.22,308.65,309.12,1300.0,308.65,309.22,308.65,309.12,1300.0
2021-05-13 12:35:00,309.17,309.17,308.19,308.24,3406.0,309.17,309.17,308.19,308.24,3406.0
2021-05-13 12:40:00,308.18,308.18,307.87,307.92,1740.0,308.18,308.18,307.87,307.92,1740.0
2021-05-13 12:45:00,307.83,308.04,307.61,307.95,2309.0,307.83,308.04,307.61,307.95,2309.0
2021-05-13 12:50:00,307.96,308.19,307.26,307.36,9441.0,307.96,308.19,307.26,307.36,9441.0
2021-05-13 12:55:00,307.46,307.5,306.32,306.46,7028.0,307.46,307.5,306.32,306.46,7028.0
2021-05-13 13:00:00,306.29,306.47,305.9,306.4,5207.0,306.29,306.47,305.9,306.4,5207.0
2021-05-13 13:05:00,306.42,306.72,306.12,306.67,8133.0,306.42,306.72,306.12,306.67,8133.0
2021-05-13 13:10:00,306.83,306.97,306.54,306.71,1857.0,306.83,306.97,306.54,306.71,1857.0
2021-05-13 13:15:00,306.77,306.77,305.88,305.96,2312.0,306.77,306.77,305.88,305.96,2312.0
2021-05-13 13:20:00,306.03,306.04,305.55,305.65,3842.0,306.03,306.04,305.55,305.65,3842.0
2021-05-13 13:25:00,305.64,305.89,305.4,305.55,6181.0,305.64,305.89,305.4,305.55,6181.0
2021-05-13 13:30:00,305.65,305.65,304.95,305.12,3588.0,305.65,305.65,304.95,305.12,3588.0
2021-05-13 13:35:00,305.23,305.76,304.98,305.46,5594.0,305.23,305.76,304.98,305.46,5594.0
2021-05-13 13:40:00,305.42,305.73,305.38,305.71,5213.0,305.42,305.73,305.38,305.71,5213.0
2021-05-13 13:45:00,305.72,305.92,304.99,305.09,5826.0,305.72,305.92,304.99,305.09,5826.0
2021-05-13 13:50:00,305.09,306.4,305.09,306.39,4812.0,305.09,306.4,305.09,306.39,4812.0
2021-05-13 13:55:00,306.66,306.67,306.15,306.28,2708.0,306.66,306.67,306.15,306.28,2708.0
2021-05-13 14:00:00,306.43,307.3,306.43,307.29,3296.0,306.43,307.3,306.43,307.29,3296.0
2021-05-13 14:05:00,307.26,308.61,307.15,308.61,4327.0,307.26,308.61,307.15,308.61,4327.0
2021-05-13 14:10:00,308.55,308.95,308.48,308.95,3880.0,308.55,308.95,308.48,308.95,3880.0
2021-05-13 14:15:00,308.89,308.96,308.4,308.52,6891.0,308.89,308.96,308.4,308.52,6891.0
2021-05-13 14:20:00,308.6,309.06,308.13,308.48,14852.0,308.6,309.06,308.13,308.48,14852.0
2021-05-13 14:25:00,308.51,309.09,308.39,309.0,6562.0,308.51,309.09,308.39,309.0,6562.0
2021-05-13 14:30:00,309.1,309.85,309.08,309.72,5388.0,309.1,309.85,309.08,309.72,5388.0
2021-05-13 14:35:00,310.0,310.25,309.65,310.0,2617.0,310.0,310.25,309.65,310.0,2617.0
2021-05-13 14:40:00,309.75,310.34,309.75,310.25,2924.0,309.75,310.34,309.75,310.25,2924.0
2021-05-13 14:45:00,310.37,310.49,309.96,310.43,5375.0,310.37,310.49,309.96,310.43,5375.0
2021-05-13 14:50:00,310.43,310.44,310.0,310.19,3076.0,310.43,310.44,310.0,310.19,3076.0
2021-05-13 14:55:00,310.32,310.32,309.68,309.84,3557.0,310.32,310.32,309.68,309.84,3557.0
2021-05-13 15:00:00,309.94,310.21,309.57,309.57,4414.0,309.94,310.21,309.57,309.57,4414.0
2021-05-13 15:05:00,309.5,309.77,309.37,309.7,2490.0,309.5,309.77,309.37,309.7,2490.0
2021-05-13 15:10:00,309.67,309.92,308.66,308.72,7062.0,309.67,309.92,308.66,308.72,7062.0
2021-05-13 15:15:00,308.77,309.09,308.77,308.93,2265.0,308.77,309.09,308.77,308.93,2265.0
2021-05-13 15:20:00,309.06,309.09,308.56,309.04,2404.0,309.06,309.09,308.56,309.04,2404.0
2021-05-13 15:25:00,309.32,309.6,309.29,309.47,3868.0,309.32,309.6,309.29,309.47,3868.0
2021-05-13 15:30:00,309.69,310.0,309.64,309.64,1911.0,309.69,310.0,309.64,309.64,1911.0
2021-05-13 15:35:00,309.45,309.7,309.4,309.59,3194.0,309.45,309.7,309.4,309.59,3194.0
2021-05-13 15:40:00,309.61,309.79,309.44,309.72,3876.0,309.61,309.79,309.44,309.72,3876.0
2021-05-13 15:45:00,309.62,309.8,309.32,309.38,5091.0,309.62,309.8,309.32,309.38,5091.0
2021-05-13 15:50:00,309.2,309.2,308.65,308.91,11458.0,309.2,309.2,308.65,308.91,11458.0
2021-05-13 15:55:00,308.79,308.91,307.86,307.99,39956.0,308.79,308.91,307.86,307.99,39956.0
2021-05-14 09:30:00,309.42,311.37,309.0,311.37,12102.0,309.42,311.37,309.0,311.37,12102.0
2021-05-14 09:35:00,311.03,311.44,310.43,311.28,10024.0,311.03,311.44,310.43,311.28,10024.0
2021-05-14 09:40:00,311.28,311.78,310.27,310.27,3305.0,311.28,311.78,310.27,310.27,3305.0
2021-05-14 09:45:00,310.15,310.99,310.14,310.5,4837.0,310.15,310.99,310.14,310.5,4837.0
2021-05-14 09:50:00,310.44,312.08,310.08,311.79,6236.0,310.44,312.08,310.08,311.79,6236.0
2021-05-14 09:55:00,311.68,313.0,311.58,312.92,11479.0,311.68,313.0,311.58,312.92,11479.0
2021-05-14 10:00:00,313.38,314.13,313.35,313.86,6123.0,313.38,314.13,313.35,313.86,6123.0
2021-05-14 10:05:00,313.89,314.09,313.24,313.54,2700.0,313.89,314.09,313.24,313.54,2700.0
2021-05-14 10:10:00,313.38,314.77,313.38,314.57,14194.0,313.38,314.77,313.38,314.57,14194.0
2021-05-14 10:15:00,314.4,314.7,314.24,314.27,2917.0,314.4,314.7,314.24,314.27,2917.0
2021-05-14 10:20:00,314.23,314.39,314.02,314.14,2370.0,314.23,314.39,314.02,314.14,2370.0
2021-05-14 10:25:00,314.0,314.19,313.68,314.06,2513.0,314.0,314.19,313.68,314.06,2513.0
2021-05-14 10:30:00,313.75,314.33,313.75,314.17,18447.0,313.75,314.33,313.75,314.17,18447.0
2021-05-14 10:35:00,314.23,314.45,314.03,314.23,4000.0,314.23,314.45,314.03,314.23,4000.0
2021-05-14 10:40:00,314.39,314.59,314.04,314.04,3400.0,314.39,314.59,314.04,314.04,3400.0
2021-05-14 10:45:00,314.16,314.44,313.93,314.31,3100.0,314.16,314.44,313.93,314.31,3100.0
2021-05-14 10:50:00,314.43,314.44,314.11,314.4,2207.0,314.43,314.44,314.11,314.4,2207.0
2021-05-14 10:55:00,314.44,314.63,314.31,314.48,2996.0,314.44,314.63,314.31,314.48,2996.0
2021-05-14 11:00:00,314.63,314.75,314.31,314.46,3977.0,314.63,314.75,314.31,314.46,3977.0
2021-05-14 11:05:00,314.55,314.83,314.38,314.83,3968.0,314.55,314.83,314.38,314.83,3968.0
2021-05-14 11:10:00,315.0,315.4,315.0,315.3,4508.0,315.0,315.4,315.0,315.3,4508.0
2021-05-14 11:15:00,315.31,315.45,315.0,315.33,2825.0,315.31,315.45,315.0,315.33,2825.0
2021-05-14 11:20:00,315.33,315.45,315.17,315.19,3429.0,315.33,315.45,315.17,315.19,3429.0
2021-05-14 11:25:00,315.23,315.28,314.92,315.28,3011.0,315.23,315.28,314.92,315.28,3011.0
2021-05-14 11:30:00,315.26,315.28,314.79,315.0,5835.0,315.26,315.28,314.79,315.0,5835.0
2021-05-14 11:35:00,315.22,315.68,315.22,315.68,2527.0,315.22,315.68,315.22,315.68,2527.0
2021-05-14 11:40:00,315.71,316.15,315.61,315.61,2510.0,315.71,316.15,315.61,315.61,2510.0
2021-05-14 11:45:00,315.61,315.64,315.39,315.62,2343.0,315.61,315.64,315.39,315.62,2343.0
2021-05-14 11:50:00,315.58,315.58,315.26,315.39,1050.0,315.58,315.58,315.26,315.39,1050.0
2021-05-14 11:55:00,315.3,315.54,315.29,315.53,1460.0,315.3,315.54,315.29,315.53,1460.0
2021-05-14 12:00:00,315.38,315.94,315.38,315.83,2122.0,315.38,315.94,315.38,315.83,2122.0
2021-05-14 12:05:00,315.9,316.03,315.87,316.03,1100.0,315.9,316.03,315.87,316.03,1100.0
2021-05-14 12:10:00,315.88,316.06,315.88,316.03,3720.0,315.88,316.06,315.88,316.03,3720.0
2021-05-14 12:15:00,315.98,316.07,315.87,315.87,700.0,315.98,316.07,315.87,315.87,700.0
2021-05-14 12:20:00,315.81,315.9,315.57,315.58,2477.0,315.81,315.9,315.57,315.58,2477.0
2021-05-14 12:25:00,315.49,315.88,315.49,315.88,1250.0,315.49,315.88,315.49,315.88,1250.0
2021-05-14 12:30:00,315.88,316.65,315.85,316.42,13051.0,315.88,316.65,315.85,316.42,13051.0
2021-05-14 12:35:00,316.37,316.44,316.17,316.44,1225.0,316.37,316.44,316.17,316.44,1225.0
2021-05-14 12:40:00,316.43,316.55,316.23,316.23,800.0,316.43,316.55,316.23,316.23,800.0
2021-05-14 12:45:00,315.99,316.33,315.99,316.25,1305.0,315.99,316.33,315.99,316.25,1305.0
2021-05-14 12:50:00,316.25,316.25,316.25,316.25,100.0,316.25,316.25,316.25,316.25,100.0
2021-05-14 12:55:00,315.99,316.17,315.98,316.01,735.0,315.99,316.17,315.98,316.01,735.0
2021-05-14 13:00:00,316.13,316.13,315.87,315.92,1620.0,316.13,316.13,315.87,315.92,1620.0
2021-05-14 13:05:00,315.77,315.77,315.45,315.73,1900.0,315.77,315.77,315.45,315.73,1900.0
2021-05-14 13:10:00,315.61,315.72,315.5,315.72,951.0,315.61,315.72,315.5,315.72,951.0
2021-05-14 13:15:00,315.61,315.81,315.61,315.81,2714.0,315.61,315.81,315.61,315.81,2714.0
2021-05-14 13:20:00,315.8,315.84,315.67,315.67,1311.0,315.8,315.84,315.67,315.67,1311.0
2021-05-14 13:25:00,315.56,315.56,315.05,315.16,1434.0,315.56,315.56,315.05,315.16,1434.0
2021-05-14 13:30:00,315.13,315.15,314.67,314.82,3020.0,315.13,315.15,314.67,314.82,3020.0
2021-05-14 13:35:00,314.93,315.37,314.93,315.15,1855.0,314.93,315.37,314.93,315.15,1855.0
2021-05-14 13:40:00,315.26,315.36,315.14,315.32,825.0,315.26,315.36,315.14,315.32,825.0
2021-05-14 13:45:00,315.26,315.51,315.08,315.42,2453.0,315.26,315.51,315.08,315.42,2453.0
2021-05-14 13:50:00,315.36,315.63,315.31,315.31,1891.0,315.36,315.63,315.31,315.31,1891.0
2021-05-14 13:55:00,315.02,315.48,315.02,315.31,900.0,315.02,315.48,315.02,315.31,900.0
2021-05-14 14:00:00,315.35,315.38,315.14,315.3,2167.0,315.35,315.38,315.14,315.3,2167.0
2021-05-14 14:05:00,315.48,315.48,315.16,315.4,1800.0,315.48,315.48,315.16,315.4,1800.0
2021-05-14 14:10:00,315.3,315.34,314.86,314.86,5328.0,315.3,315.34,314.86,314.86,5328.0
2021-05-14 14:15:00,314.98,315.33,314.88,315.14,1200.0,314.98,315.33,314.88,315.14,1200.0
2021-05-14 14:20:00,315.12,315.12,314.87,315.0,1294.0,315.12,315.12,314.87,315.0,1294.0
2021-05-14 14:25:00,314.99,315.05,314.99,315.05,500.0,314.99,315.05,314.99,315.05,500.0
2021-05-14 14:30:00,315.24,315.25,315.14,315.24,9200.0,315.24,315.25,315.14,315.24,9200.0
2021-05-14 14:35:00,315.34,315.67,315.33,315.38,1502.0,315.34,315.67,315.33,315.38,1502.0
2021-05-14 14:40:00,315.48,315.66,315.48,315.66,700.0,315.48,315.66,315.48,315.66,700.0
2021-05-14 14:45:00,315.69,316.05,315.69,315.98,1800.0,315.69,316.05,315.69,315.98,1800.0
2021-05-14 14:50:00,316.1,316.76,316.07,316.58,3300.0,316.1,316.76,316.07,316.58,3300.0
2021-05-14 14:55:00,316.66,316.78,316.32,316.49,2035.0,316.66,316.78,316.32,316.49,2035.0
2021-05-14 15:00:00,316.39,316.39,315.86,315.87,705.0,316.39,316.39,315.86,315.87,705.0
2021-05-14 15:05:00,315.87,315.87,315.87,315.87,0.0,315.87,315.87,315.87,315.87,0.0
2021-05-14 15:10:00,315.73,315.81,315.45,315.47,2545.0,315.73,315.81,315.45,315.47,2545.0
2021-05-14 15:15:00,315.75,316.02,315.7,316.02,2351.0,315.75,316.02,315.7,316.02,2351.0
2021-05-14 15:20:00,315.92,315.92,315.59,315.59,1575.0,315.92,315.92,315.59,315.59,1575.0
2021-05-14 15:25:00,315.75,315.76,315.19,315.38,2500.0,315.75,315.76,315.19,315.38,2500.0
2021-05-14 15:30:00,315.47,315.54,315.06,315.16,2240.0,315.47,315.54,315.06,315.16,2240.0
2021-05-14 15:35:00,315.23,315.29,315.0,315.17,4153.0,315.23,315.29,315.0,315.17,4153.0
2021-05-14 15:40:00,315.16,315.29,315.07,315.16,6490.0,315.16,315.29,315.07,315.16,6490.0
2021-05-14 15:45:00,315.12,315.75,315.08,315.68,4278.0,315.12,315.75,315.08,315.68,4278.0
2021-05-14 15:50:00,315.6,315.63,315.23,315.28,16014.0,315.6,315.63,315.23,315.28,16014.0
2021-05-14 15:55:00,315.23,315.23,314.49,314.5,22447.0,315.23,315.23,314.49,314.5,22447.0
2021-05-17 09:30:00,312.86,312.86,310.2,311.54,19155.0,312.86,312.86,310.2,311.54,19155.0
2021-05-17 09:35:00,312.06,313.91,311.89,313.39,5808.0,312.06,313.91,311.89,313.39,5808.0
2021-05-17 09:40:00,313.74,313.92,312.15,312.75,4271.0,313.74,313.92,312.15,312.75,4271.0
2021-05-17 09:45:00,312.75,314.18,312.48,313.04,13337.0,312.75,314.18,312.48,313.04,13337.0
2021-05-17 09:50:00,312.81,312.81,311.14,311.93,13197.0,312.81,312.81,311.14,311.93,13197.0
2021-05-17 09:55:00,311.76,312.35,311.22,311.22,1692.0,311.76,312.35,311.22,311.22,1692.0
2021-05-17 10:00:00,311.24,311.24,309.12,309.86,8152.0,311.24,311.24,309.12,309.86,8152.0
2021-05-17 10:05:00,310.68,310.9,310.27,310.37,2836.0,310.68,310.9,310.27,310.37,2836.0
2021-05-17 10:10:00,310.53,311.9,310.52,311.9,2550.0,310.53,311.9,310.52,311.9,2550.0
2021-05-17 10:15:00,311.48,312.14,311.39,312.14,2450.0,311.48,312.14,311.39,312.14,2450.0
2021-05-17 10:20:00,312.23,313.31,312.22,312.69,4776.0,312.23,313.31,312.22,312.69,4776.0
2021-05-17 10:25:00,312.81,313.01,312.0,312.47,1625.0,312.81,313.01,312.0,312.47,1625.0
2021-05-17 10:30:00,311.6,311.6,310.84,310.96,1140.0,311.6,311.6,310.84,310.96,1140.0
2021-05-17 10:35:00,311.37,312.05,311.35,311.92,1150.0,311.37,312.05,311.35,311.92,1150.0
2021-05-17 10:40:00,311.97,312.11,311.93,312.05,750.0,311.97,312.11,311.93,312.05,750.0
2021-05-17 10:45:00,312.14,312.48,312.14,312.46,1509.0,312.14,312.48,312.14,312.46,1509.0
2021-05-17 10:50:00,312.34,312.92,311.91,312.08,2203.0,312.34,312.92,311.91,312.08,2203.0
2021-05-17 10:55:00,312.08,312.94,312.03,312.11,13829.0,312.08,312.94,312.03,312.11,13829.0
2021-05-17 11:00:00,312.37,312.51,311.81,312.12,3596.0,312.37,312.51,311.81,312.12,3596.0
2021-05-17 11:05:00,311.81,312.44,311.27,311.3,3069.0,311.81,312.44,311.27,311.3,3069.0
2021-05-17 11:10:00,311.57,311.57,310.53,311.32,3139.0,311.57,311.57,310.53,311.32,3139.0
2021-05-17 11:15:00,311.44,311.92,311.38,311.38,7277.0,311.44,311.92,311.38,311.38,7277.0
2021-05-17 11:20:00,311.9,312.61,311.9,312.59,1300.0,311.9,312.61,311.9,312.59,1300.0
2021-05-17 11:25:00,312.66,312.8,312.29,312.38,1340.0,312.66,312.8,312.29,312.38,1340.0
2021-05-17 11:30:00,312.42,312.42,312.03,312.29,1300.0,312.42,312.42,312.03,312.29,1300.0
2021-05-17 11:35:00,312.24,312.63,312.24,312.37,1600.0,312.24,312.63,312.24,312.37,1600.0
2021-05-17 11:40:00,312.23,312.33,311.83,311.83,2806.0,312.23,312.33,311.83,311.83,2806.0
2021-05-17 11:45:00,311.86,312.0,311.32,311.32,1400.0,311.86,312.0,311.32,311.32,1400.0
2021-05-17 11:50:00,311.12,311.23,310.68,311.23,3225.0,311.12,311.23,310.68,311.23,3225.0
2021-05-17 11:55:00,311.18,311.18,310.77,311.03,1100.0,311.18,311.18,310.77,311.03,1100.0
2021-05-17 12:00:00,310.79,310.79,310.02,310.49,3204.0,310.79,310.79,310.02,310.49,3204.0
2021-05-17 12:05:00,310.61,311.3,310.58,311.3,6452.0,310.61,311.3,310.58,311.3,6452.0
2021-05-17 12:10:00,311.43,311.57,311.16,311.17,900.0,311.43,311.57,311.16,311.17,900.0
2021-05-17 12:15:00,311.09,312.32,311.07,312.32,1614.0,311.09,312.32,311.07,312.32,1614.0
2021-05-17 12:20:00,312.37,313.05,312.05,313.05,2885.0,312.37,313.05,312.05,313.05,2885.0
2021-05-17 12:25:00,312.96,313.15,312.86,313.13,2640.0,312.96,313.15,312.86,313.13,2640.0
2021-05-17 12:30:00,313.03,313.17,312.44,312.65,2500.0,313.03,313.17,312.44,312.65,2500.0
2021-05-17 12:35:00,312.69,313.29,312.53,313.23,2085.0,312.69,313.29,312.53,313.23,2085.0
2021-05-17 12:40:00,313.27,313.55,313.27,313.55,1012.0,313.27,313.55,313.27,313.55,1012.0
2021-05-17 12:45:00,313.56,313.65,313.14,313.33,3520.0,313.56,313.65,313.14,313.33,3520.0
2021-05-17 12:50:00,313.08,313.32,312.93,312.95,1200.0,313.08,313.32,312.93,312.95,1200.0
2021-05-17 12:55:00,312.84,312.85,312.52,312.79,2902.0,312.84,312.85,312.52,312.79,2902.0
2021-05-17 13:00:00,312.6,312.86,312.6,312.71,1892.0,312.6,312.86,312.6,312.71,1892.0
2021-05-17 13:05:00,312.57,312.63,312.15,312.15,2649.0,312.57,312.63,312.15,312.15,2649.0
2021-05-17 13:10:00,312.22,312.3,311.45,311.45,2631.0,312.22,312.3,311.45,311.45,2631.0
2021-05-17 13:15:00,311.63,311.72,311.38,311.62,9332.0,311.63,311.72,311.38,311.62,9332.0
2021-05-17 13:20:00,311.83,311.83,311.33,311.55,3471.0,311.83,311.83,311.33,311.55,3471.0
2021-05-17 13:25:00,311.45,311.88,311.25,311.88,2273.0,311.45,311.88,311.25,311.88,2273.0
2021-05-17 13:30:00,311.45,311.45,311.16,311.33,800.0,311.45,311.45,311.16,311.33,800.0
2021-05-17 13:35:00,311.49,311.78,311.44,311.44,1200.0,311.49,311.78,311.44,311.44,1200.0
2021-05-17 13:40:00,311.28,311.3,310.78,310.84,4140.0,311.28,311.3,310.78,310.84,4140.0
2021-05-17 13:45:00,310.88,311.64,310.88,311.64,800.0,310.88,311.64,310.88,311.64,800.0
2021-05-17 13:50:00,311.51,311.51,311.11,311.3,2705.0,311.51,311.51,311.11,311.3,2705.0
2021-05-17 13:55:00,311.1,311.44,311.1,311.18,1875.0,311.1,311.44,311.1,311.18,1875.0
2021-05-17 14:00:00,311.27,311.65,311.13,311.23,1300.0,311.27,311.65,311.13,311.23,1300.0
2021-05-17 14:05:00,311.34,311.61,311.07,311.42,3100.0,311.34,311.61,311.07,311.42,3100.0
2021-05-17 14:10:00,311.46,311.81,311.24,311.81,5418.0,311.46,311.81,311.24,311.81,5418.0
2021-05-17 14:15:00,311.49,311.67,311.38,311.61,2625.0,311.49,311.67,311.38,311.61,2625.0
2021-05-17 14:20:00,311.73,311.87,311.51,311.51,957.0,311.73,311.87,311.51,311.51,957.0
2021-05-17 14:25:00,311.3,311.42,311.13,311.26,700.0,311.3,311.42,311.13,311.26,700.0
2021-05-17 14:30:00,311.3,312.08,311.3,311.94,2003.0,311.3,312.08,311.3,311.94,2003.0
2021-05-17 14:35:00,311.99,311.99,311.32,311.32,2953.0,311.99,311.99,311.32,311.32,2953.0
2021-05-17 14:40:00,311.19,311.8,311.12,311.78,2629.0,311.19,311.8,311.12,311.78,2629.0
2021-05-17 14:45:00,311.5,311.73,311.4,311.73,3872.0,311.5,311.73,311.4,311.73,3872.0
2021-05-17 14:50:00,311.63,312.18,311.63,311.86,4150.0,311.63,312.18,311.63,311.86,4150.0
2021-05-17 14:55:00,312.17,312.5,312.06,312.48,2805.0,312.17,312.5,312.06,312.48,2805.0
2021-05-17 15:00:00,312.36,312.69,312.28,312.43,2765.0,312.36,312.69,312.28,312.43,2765.0
2021-05-17 15:05:00,312.37,313.0,312.37,312.88,2102.0,312.37,313.0,312.37,312.88,2102.0
2021-05-17 15:10:00,313.13,313.8,313.03,313.39,4860.0,313.13,313.8,313.03,313.39,4860.0
2021-05-17 15:15:00,313.41,313.59,313.28,313.58,3418.0,313.41,313.59,313.28,313.58,3418.0
2021-05-17 15:20:00,313.44,313.47,313.1,313.17,5999.0,313.44,313.47,313.1,313.17,5999.0
2021-05-17 15:25:00,313.33,313.65,312.93,313.58,4767.0,313.33,313.65,312.93,313.58,4767.0
2021-05-17 15:30:00,313.71,314.0,313.54,313.96,4291.0,313.71,314.0,313.54,313.96,4291.0
2021-05-17 15:35:00,313.96,314.1,313.64,313.94,4934.0,313.96,314.1,313.64,313.94,4934.0
2021-05-17 15:40:00,314.07,314.43,313.77,314.08,7673.0,314.07,314.43,313.77,314.08,7673.0
2021-05-17 15:45:00,314.07,314.4,313.92,314.17,7142.0,314.07,314.4,313.92,314.17,7142.0
2021-05-17 15:50:00,314.32,314.65,313.98,314.28,10054.0,314.32,314.65,313.98,314.28,10054.0
2021-05-17 15:55:00,314.45,314.64,313.95,314.54,22098.0,314.45,314.64,313.95,314.54,22098.0
2021-05-18 09:30:00,314.6,314.6,310.78,311.85,12442.0,314.6,314.6,310.78,311.85,12442.0
2021-05-18 09:35:00,312.37,313.33,310.84,313.33,12003.0,312.37,313.33,310.84,313.33,12003.0
2021-05-18 09:40:00,313.72,315.11,313.13,313.57,6685.0,313.72,315.11,313.13,313.57,6685.0
2021-05-18 09:45:00,313.57,314.88,313.57,314.24,4547.0,313.57,314.88,313.57,314.24,4547.0
2021-05-18 09:50:00,314.06,314.37,313.75,314.01,5426.0,314.06,314.37,313.75,314.01,5426.0
2021-05-18 09:55:00,314.2,314.5,313.75,314.0,2899.0,314.2,314.5,313.75,314.0,2899.0
2021-05-18 10:00:00,314.0,314.15,312.97,313.18,6349.0,314.0,314.15,312.97,313.18,6349.0
2021-05-18 10:05:00,312.95,313.39,312.39,313.15,4996.0,312.95,313.39,312.39,313.15,4996.0
2021-05-18 10:10:00,313.17,313.96,312.85,313.84,4216.0,313.17,313.96,312.85,313.84,4216.0
2021-05-18 10:15:00,314.02,314.59,314.02,314.18,3366.0,314.02,314.59,314.02,314.18,3366.0
2021-05-18 10:20:00,314.08,314.41,313.27,313.33,5579.0,314.08,314.41,313.27,313.33,5579.0
2021-05-18 10:25:00,313.28,313.99,313.28,313.99,2209.0,313.28,313.99,313.28,313.99,2209.0
2021-05-18 10:30:00,314.14,314.65,314.0,314.53,3476.0,314.14,314.65,314.0,314.53,3476.0
2021-05-18 10:35:00,314.52,314.57,313.93,314.11,2050.0,314.52,314.57,313.93,314.11,2050.0
2021-05-18 10:40:00,313.92,314.03,313.13,313.13,2697.0,313.92,314.03,313.13,313.13,2697.0
2021-05-18 10:45:00,313.18,314.29,312.97,314.29,5303.0,313.18,314.29,312.97,314.29,5303.0
2021-05-18 10:50:00,314.25,314.55,314.11,314.36,1627.0,314.25,314.55,314.11,314.36,1627.0
2021-05-18 10:55:00,314.36,315.03,314.36,314.85,4701.0,314.36,315.03,314.36,314.85,4701.0
2021-05-18 11:00:00,314.77,314.94,314.68,314.8,2174.0,314.77,314.94,314.68,314.8,2174.0
2021-05-18 11:05:00,314.78,314.78,314.18,314.21,2400.0,314.78,314.78,314.18,314.21,2400.0
2021-05-18 11:10:00,314.37,315.0,314.1,314.42,9757.0,314.37,315.0,314.1,314.42,9757.0
2021-05-18 11:15:00,314.67,315.59,314.41,315.54,3653.0,314.67,315.59,314.41,315.54,3653.0
2021-05-18 11:20:00,315.81,316.11,315.71,315.94,1689.0,315.81,316.11,315.71,315.94,1689.0
2021-05-18 11:25:00,316.03,316.25,315.39,315.69,3200.0,316.03,316.25,315.39,315.69,3200.0
2021-05-18 11:30:00,315.41,315.41,314.06,314.23,3547.0,315.41,315.41,314.06,314.23,3547.0
2021-05-18 11:35:00,314.04,314.48,313.99,314.46,2100.0,314.04,314.48,313.99,314.46,2100.0
2021-05-18 11:40:00,314.61,314.81,314.06,314.8,2390.0,314.61,314.81,314.06,314.8,2390.0
2021-05-18 11:45:00,314.75,314.99,314.44,314.99,1622.0,314.75,314.99,314.44,314.99,1622.0
2021-05-18 11:50:00,315.27,315.56,315.03,315.25,4115.0,315.27,315.56,315.03,315.25,4115.0
2021-05-18 11:55:00,315.25,316.25,315.24,316.25,3701.0,315.25,316.25,315.24,316.25,3701.0
2021-05-18 12:00:00,316.07,316.58,316.07,316.27,3850.0,316.07,316.58,316.07,316.27,3850.0
2021-05-18 12:05:00,316.4,316.4,315.57,315.69,3560.0,316.4,316.4,315.57,315.69,3560.0
2021-05-18 12:10:00,315.54,315.54,315.2,315.2,1000.0,315.54,315.54,315.2,315.2,1000.0
2021-05-18 12:15:00,315.0,315.38,315.0,315.06,3593.0,315.0,315.38,315.0,315.06,3593.0
2021-05-18 12:20:00,314.86,314.99,314.34,314.98,4842.0,314.86,314.99,314.34,314.98,4842.0
2021-05-18 12:25:00,314.83,314.99,314.72,314.98,5315.0,314.83,314.99,314.72,314.98,5315.0
2021-05-18 12:30:00,315.0,315.23,314.94,315.15,647.0,315.0,315.23,314.94,315.15,647.0
2021-05-18 12:35:00,315.17,315.77,315.17,315.62,1233.0,315.17,315.77,315.17,315.62,1233.0
2021-05-18 12:40:00,315.68,315.76,315.24,315.34,3569.0,315.68,315.76,315.24,315.34,3569.0
2021-05-18 12:45:00,315.23,315.23,314.82,315.1,2985.0,315.23,315.23,314.82,315.1,2985.0
2021-05-18 12:50:00,315.14,315.69,315.14,315.67,3728.0,315.14,315.69,315.14,315.67,3728.0
2021-05-18 12:55:00,315.63,315.63,315.18,315.18,941.0,315.63,315.63,315.18,315.18,941.0
2021-05-18 13:00:00,315.34,315.34,314.89,315.1,500.0,315.34,315.34,314.89,315.1,500.0
2021-05-18 13:05:00,315.1,315.14,314.81,315.1,1827.0,315.1,315.14,314.81,315.1,1827.0
2021-05-18 13:10:00,315.2,315.64,315.18,315.54,1972.0,315.2,315.64,315.18,315.54,1972.0
2021-05-18 13:15:00,315.39,315.39,315.0,315.12,1567.0,315.39,315.39,315.0,315.12,1567.0
2021-05-18 13:20:00,315.06,315.37,315.06,315.16,1300.0,315.06,315.37,315.06,315.16,1300.0
2021-05-18 13:25:00,315.27,316.17,315.27,315.71,1862.0,315.27,316.17,315.27,315.71,1862.0
2021-05-18 13:30:00,315.72,315.92,315.64,315.83,1209.0,315.72,315.92,315.64,315.83,1209.0
2021-05-18 13:35:00,315.94,315.97,315.72,315.87,1205.0,315.94,315.97,315.72,315.87,1205.0
2021-05-18 13:40:00,315.99,316.13,315.8,315.98,1703.0,315.99,316.13,315.8,315.98,1703.0
2021-05-18 13:45:00,315.88,316.06,315.69,315.69,6322.0,315.88,316.06,315.69,315.69,6322.0
2021-05-18 13:50:00,315.68,315.7,315.27,315.27,1435.0,315.68,315.7,315.27,315.27,1435.0
2021-05-18 13:55:00,315.16,315.6,315.15,315.6,1904.0,315.16,315.6,315.15,315.6,1904.0
2021-05-18 14:00:00,315.91,315.96,315.67,315.67,825.0,315.91,315.96,315.67,315.67,825.0
2021-05-18 14:05:00,315.74,316.02,315.28,315.39,5079.0,315.74,316.02,315.28,315.39,5079.0
2021-05-18 14:10:00,315.39,315.42,314.93,315.05,2975.0,315.39,315.42,314.93,315.05,2975.0
2021-05-18 14:15:00,314.97,315.28,314.95,315.09,3922.0,314.97,315.28,314.95,315.09,3922.0
2021-05-18 14:20:00,314.85,314.97,314.0,314.11,5025.0,314.85,314.97,314.0,314.11,5025.0
2021-05-18 14:25:00,314.11,314.33,313.37,313.45,11684.0,314.11,314.33,313.37,313.45,11684.0
2021-05-18 14:30:00,313.5,314.05,313.5,313.57,4693.0,313.5,314.05,313.5,313.57,4693.0
2021-05-18 14:35:00,313.24,313.52,313.11,313.42,1701.0,313.24,313.52,313.11,313.42,1701.0
2021-05-18 14:40:00,313.32,313.49,312.53,312.63,2482.0,313.32,313.49,312.53,312.63,2482.0
2021-05-18 14:45:00,312.5,312.81,312.2,312.75,3900.0,312.5,312.81,312.2,312.75,3900.0
2021-05-18 14:50:00,312.77,313.38,312.77,313.02,996.0,312.77,313.38,312.77,313.02,996.0
2021-05-18 14:55:00,313.36,313.69,313.06,313.56,1863.0,313.36,313.69,313.06,313.56,1863.0
2021-05-18 15:00:00,313.84,314.02,313.74,314.0,889.0,313.84,314.02,313.74,314.0,889.0
2021-05-18 15:05:00,313.99,314.51,313.86,314.38,2738.0,313.99,314.51,313.86,314.38,2738.0
2021-05-18 15:10:00,314.61,314.61,314.05,314.05,2300.0,314.61,314.61,314.05,314.05,2300.0
2021-05-18 15:15:00,314.12,314.12,313.84,313.85,1900.0,314.12,314.12,313.84,313.85,1900.0
2021-05-18 15:20:00,313.89,314.53,313.86,314.52,3350.0,313.89,314.53,313.86,314.52,3350.0
2021-05-18 15:25:00,314.58,314.92,314.49,314.64,3067.0,314.58,314.92,314.49,314.64,3067.0
2021-05-18 15:30:00,314.69,314.88,314.54,314.64,4315.0,314.69,314.88,314.54,314.64,4315.0
2021-05-18 15:35:00,314.72,314.96,314.34,314.34,4561.0,314.72,314.96,314.34,314.34,4561.0
2021-05-18 15:40:00,314.35,314.47,314.2,314.29,4809.0,314.35,314.47,314.2,314.29,4809.0
2021-05-18 15:45:00,314.17,314.2,313.21,313.29,13547.0,314.17,314.2,313.21,313.29,13547.0
2021-05-18 15:50:00,313.13,313.13,312.06,312.17,10685.0,313.13,313.13,312.06,312.17,10685.0
2021-05-18 15:55:00,312.26,312.56,312.02,312.25,19811.0,312.26,312.56,312.02,312.25,19811.0
2021-05-19 09:30:00,307.46,307.92,306.12,307.31,23272.0,307.46,307.92,306.12,307.31,23272.0
2021-05-19 09:35:00,306.75,307.6,305.0,305.08,11306.0,306.75,307.6,305.0,305.08,11306.0
2021-05-19 09:40:00,305.15,307.96,304.89,307.96,8697.0,305.15,307.96,304.89,307.96,8697.0
2021-05-19 09:45:00,307.61,307.94,307.34,307.34,3450.0,307.61,307.94,307.34,307.34,3450.0
2021-05-19 09:50:00,307.65,307.96,306.26,306.61,2713.0,307.65,307.96,306.26,306.61,2713.0
2021-05-19 09:55:00,306.55,306.55,305.63,305.76,5227.0,306.55,306.55,305.63,305.76,5227.0
2021-05-19 10:00:00,305.9,306.42,304.51,304.54,4873.0,305.9,306.42,304.51,304.54,4873.0
2021-05-19 10:05:00,304.56,305.05,304.38,304.78,3925.0,304.56,305.05,304.38,304.78,3925.0
2021-05-19 10:10:00,304.67,306.15,304.54,305.85,6485.0,304.67,306.15,304.54,305.85,6485.0
2021-05-19 10:15:00,305.81,306.31,305.33,306.24,3404.0,305.81,306.31,305.33,306.24,3404.0
2021-05-19 10:20:00,306.4,306.73,305.82,306.73,3948.0,306.4,306.73,305.82,306.73,3948.0
2021-05-19 10:25:00,306.75,308.27,306.75,308.11,4002.0,306.75,308.27,306.75,308.11,4002.0
2021-05-19 10:30:00,308.09,308.3,307.16,307.16,2630.0,308.09,308.3,307.16,307.16,2630.0
2021-05-19 10:35:00,307.18,307.52,306.22,306.22,1400.0,307.18,307.52,306.22,306.22,1400.0
2021-05-19 10:40:00,306.24,307.35,306.23,307.35,3038.0,306.24,307.35,306.23,307.35,3038.0
2021-05-19 10:45:00,307.8,308.12,307.61,308.12,2860.0,307.8,308.12,307.61,308.12,2860.0
2021-05-19 10:50:00,308.19,309.22,308.19,309.14,1780.0,308.19,309.22,308.19,309.14,1780.0
2021-05-19 10:55:00,309.35,310.74,309.09,310.22,16548.0,309.35,310.74,309.09,310.22,16548.0
2021-05-19 11:00:00,309.69,309.86,309.0,309.0,2439.0,309.69,309.86,309.0,309.0,2439.0
2021-05-19 11:05:00,308.73,309.26,308.37,309.25,3705.0,308.73,309.26,308.37,309.25,3705.0
2021-05-19 11:10:00,309.13,310.31,309.03,309.93,7015.0,309.13,310.31,309.03,309.93,7015.0
2021-05-19 11:15:00,309.65,309.85,308.99,308.99,3099.0,309.65,309.85,308.99,308.99,3099.0
2021-05-19 11:20:00,309.26,310.08,309.25,309.72,2814.0,309.26,310.08,309.25,309.72,2814.0
2021-05-19 11:25:00,309.68,309.83,309.46,309.48,1637.0,309.68,309.83,309.46,309.48,1637.0
2021-05-19 11:30:00,309.55,309.55,308.66,308.78,1800.0,309.55,309.55,308.66,308.78,1800.0
2021-05-19 11:35:00,308.87,309.47,308.79,309.47,3500.0,308.87,309.47,308.79,309.47,3500.0
2021-05-19 11:40:00,309.59,309.63,309.18,309.47,3194.0,309.59,309.63,309.18,309.47,3194.0
2021-05-19 11:45:00,309.47,309.62,308.91,308.92,1693.0,309.47,309.62,308.91,308.92,1693.0
2021-05-19 11:50:00,308.95,309.15,308.95,309.15,1334.0,308.95,309.15,308.95,309.15,1334.0
2021-05-19 11:55:00,309.37,310.01,309.33,309.99,1904.0,309.37,310.01,309.33,309.99,1904.0
2021-05-19 12:00:00,309.91,310.03,309.91,310.01,400.0,309.91,310.03,309.91,310.01,400.0
2021-05-19 12:05:00,310.04,310.27,309.9,310.11,2500.0,310.04,310.27,309.9,310.11,2500.0
2021-05-19 12:10:00,310.21,310.24,310.02,310.18,1125.0,310.21,310.24,310.02,310.18,1125.0
2021-05-19 12:15:00,310.25,310.85,310.09,310.5,27402.0,310.25,310.85,310.09,310.5,27402.0
2021-05-19 12:20:00,310.06,310.29,310.06,310.27,1110.0,310.06,310.29,310.06,310.27,1110.0
2021-05-19 12:25:00,310.21,310.23,309.88,310.07,2305.0,310.21,310.23,309.88,310.07,2305.0
2021-05-19 12:30:00,310.05,310.33,309.95,310.28,1800.0,310.05,310.33,309.95,310.28,1800.0
2021-05-19 12:35:00,310.23,310.34,309.65,309.91,3600.0,310.23,310.34,309.65,309.91,3600.0
2021-05-19 12:40:00,309.8,310.05,309.65,310.05,1121.0,309.8,310.05,309.65,310.05,1121.0
2021-05-19 12:45:00,309.85,309.99,309.66,309.81,1100.0,309.85,309.99,309.66,309.81,1100.0
2021-05-19 12:50:00,309.51,309.75,309.2,309.25,3093.0,309.51,309.75,309.2,309.25,3093.0
2021-05-19 12:55:00,309.35,309.41,309.17,309.27,958.0,309.35,309.41,309.17,309.27,958.0
2021-05-19 13:00:00,309.28,309.77,309.24,309.63,2200.0,309.28,309.77,309.24,309.63,2200.0
2021-05-19 13:05:00,309.72,310.21,309.51,310.11,2070.0,309.72,310.21,309.51,310.11,2070.0
2021-05-19 13:10:00,309.99,310.26,309.97,310.13,1200.0,309.99,310.26,309.97,310.13,1200.0
2021-05-19 13:15:00,310.07,310.18,309.87,309.93,2435.0,310.07,310.18,309.87,309.93,2435.0
2021-05-19 13:20:00,309.92,310.0,309.45,309.56,5468.0,309.92,310.0,309.45,309.56,5468.0
2021-05-19 13:25:00,309.49,309.49,309.07,309.07,1800.0,309.49,309.49,309.07,309.07,1800.0
2021-05-19 13:30:00,309.08,309.18,308.8,309.01,3800.0,309.08,309.18,308.8,309.01,3800.0
2021-05-19 13:35:00,308.98,309.07,308.75,309.01,2600.0,308.98,309.07,308.75,309.01,2600.0
2021-05-19 13:40:00,309.01,309.1,308.91,308.99,3956.0,309.01,309.1,308.91,308.99,3956.0
2021-05-19 13:45:00,309.09,309.42,309.09,309.25,5015.0,309.09,309.42,309.09,309.25,5015.0
2021-05-19 13:50:00,309.3,309.46,309.13,309.46,2122.0,309.3,309.46,309.13,309.46,2122.0
2021-05-19 13:55:00,309.42,309.51,309.02,309.02,1900.0,309.42,309.51,309.02,309.02,1900.0
2021-05-19 14:00:00,309.05,310.19,308.95,308.96,3432.0,309.05,310.19,308.95,308.96,3432.0
2021-05-19 14:05:00,308.42,309.16,308.26,308.87,4100.0,308.42,309.16,308.26,308.87,4100.0
2021-05-19 14:10:00,308.79,308.92,308.02,308.47,4406.0,308.79,308.92,308.02,308.47,4406.0
2021-05-19 14:15:00,308.27,308.27,307.69,307.88,4867.0,308.27,308.27,307.69,307.88,4867.0
2021-05-19 14:20:00,308.22,310.54,308.18,310.23,3753.0,308.22,310.54,308.18,310.23,3753.0
2021-05-19 14:25:00,310.25,310.42,309.92,310.08,5685.0,310.25,310.42,309.92,310.08,5685.0
2021-05-19 14:30:00,310.1,310.51,309.47,309.69,6125.0,310.1,310.51,309.47,309.69,6125.0
2021-05-19 14:35:00,309.5,309.75,308.27,308.28,3600.0,309.5,309.75,308.27,308.28,3600.0
2021-05-19 14:40:00,308.04,308.83,308.04,308.25,2400.0,308.04,308.83,308.04,308.25,2400.0
2021-05-19 14:45:00,308.44,308.53,308.0,308.25,1300.0,308.44,308.53,308.0,308.25,1300.0
2021-05-19 14:50:00,308.36,308.57,307.91,308.27,7458.0,308.36,308.57,307.91,308.27,7458.0
2021-05-19 14:55:00,308.31,309.13,308.25,309.0,2130.0,308.31,309.13,308.25,309.0,2130.0
2021-05-19 15:00:00,308.54,308.54,307.87,308.04,3642.0,308.54,308.54,307.87,308.04,3642.0
2021-05-19 15:05:00,307.91,308.56,307.89,308.54,2721.0,307.91,308.56,307.89,308.54,2721.0
2021-05-19 15:10:00,308.71,309.31,308.71,309.29,2161.0,308.71,309.31,308.71,309.29,2161.0
2021-05-19 15:15:00,309.06,309.44,309.03,309.19,2587.0,309.06,309.44,309.03,309.19,2587.0
2021-05-19 15:20:00,309.27,309.63,308.74,309.52,2865.0,309.27,309.63,308.74,309.52,2865.0
2021-05-19 15:25:00,309.6,309.88,309.17,309.81,3200.0,309.6,309.88,309.17,309.81,3200.0
2021-05-19 15:30:00,309.73,309.73,308.94,309.26,3858.0,309.73,309.73,308.94,309.26,3858.0
2021-05-19 15:35:00,309.17,309.47,309.02,309.29,4565.0,309.17,309.47,309.02,309.29,4565.0
2021-05-19 15:40:00,309.35,309.84,309.16,309.74,10066.0,309.35,309.84,309.16,309.74,10066.0
2021-05-19 15:45:00,309.72,309.72,308.94,309.1,7603.0,309.72,309.72,308.94,309.1,7603.0
2021-05-19 15:50:00,309.17,310.69,309.16,310.56,19057.0,309.17,310.69,309.16,310.56,19057.0
2021-05-19 15:55:00,310.51,310.92,310.01,310.11,42382.0,310.51,310.92,310.01,310.11,42382.0
2021-05-20 09:30:00,310.91,313.24,310.72,312.28,11923.0,310.91,313.24,310.72,312.28,11923.0
2021-05-20 09:35:00,312.18,313.09,312.16,312.73,6430.0,312.18,313.09,312.16,312.73,6430.0
2021-05-20 09:40:00,312.25,312.65,311.76,312.65,5812.0,312.25,312.65,311.76,312.65,5812.0
2021-05-20 09:45:00,312.38,312.84,311.97,312.69,3468.0,312.38,312.84,311.97,312.69,3468.0
2021-05-20 09:50:00,312.44,313.64,312.29,313.0,21780.0,312.44,313.64,312.29,313.0,21780.0
2021-05-20 09:55:00,313.0,313.26,312.22,312.23,5437.0,313.0,313.26,312.22,312.23,5437.0
2021-05-20 10:00:00,312.43,313.48,312.4,313.48,2520.0,312.43,313.48,312.4,313.48,2520.0
2021-05-20 10:05:00,312.97,313.54,312.68,313.03,13466.0,312.97,313.54,312.68,313.03,13466.0
2021-05-20 10:10:00,313.03,313.33,312.89,313.0,10431.0,313.03,313.33,312.89,313.0,10431.0
2021-05-20 10:15:00,313.0,314.35,312.92,314.18,12696.0,313.0,314.35,312.92,314.18,12696.0
2021-05-20 10:20:00,314.17,314.24,313.1,313.4,3504.0,314.17,314.24,313.1,313.4,3504.0
2021-05-20 10:25:00,313.6,313.78,312.76,312.76,5557.0,313.6,313.78,312.76,312.76,5557.0
2021-05-20 10:30:00,312.97,313.78,312.97,313.63,4100.0,312.97,313.78,312.97,313.63,4100.0
2021-05-20 10:35:00,313.62,313.77,313.36,313.5,2431.0,313.62,313.77,313.36,313.5,2431.0
2021-05-20 10:40:00,313.42,313.74,313.06,313.13,4381.0,313.42,313.74,313.06,313.13,4381.0
2021-05-20 10:45:00,313.27,314.54,313.27,313.88,3831.0,313.27,314.54,313.27,313.88,3831.0
2021-05-20 10:50:00,313.88,313.9,313.46,313.61,2565.0,313.88,313.9,313.46,313.61,2565.0
2021-05-20 10:55:00,313.79,313.88,313.49,313.49,5435.0,313.79,313.88,313.49,313.49,5435.0
2021-05-20 11:00:00,313.5,314.5,313.46,314.48,3404.0,313.5,314.5,313.46,314.48,3404.0
2021-05-20 11:05:00,314.41,314.41,313.68,313.68,4529.0,314.41,314.41,313.68,313.68,4529.0
2021-05-20 11:10:00,313.77,314.71,313.68,314.06,5315.0,313.77,314.71,313.68,314.06,5315.0
2021-05-20 11:15:00,314.06,314.06,313.94,313.94,2850.0,314.06,314.06,313.94,313.94,2850.0
2021-05-20 11:20:00,313.9,314.43,313.73,314.43,8010.0,313.9,314.43,313.73,314.43,8010.0
2021-05-20 11:25:00,314.41,314.48,313.93,314.01,10969.0,314.41,314.48,313.93,314.01,10969.0
2021-05-20 11:30:00,314.01,315.1,313.88,315.1,6539.0,314.01,315.1,313.88,315.1,6539.0
2021-05-20 11:35:00,315.21,315.57,314.96,314.96,6687.0,315.21,315.57,314.96,314.96,6687.0
2021-05-20 11:40:00,315.12,315.29,314.85,315.1,2200.0,315.12,315.29,314.85,315.1,2200.0
2021-05-20 11:45:00,315.11,316.0,315.11,315.73,5600.0,315.11,316.0,315.11,315.73,5600.0
2021-05-20 11:50:00,315.93,316.45,315.93,315.94,6634.0,315.93,316.45,315.93,315.94,6634.0
2021-05-20 11:55:00,315.82,315.95,315.65,315.69,3944.0,315.82,315.95,315.65,315.69,3944.0
2021-05-20 12:00:00,315.69,315.81,315.02,315.81,3900.0,315.69,315.81,315.02,315.81,3900.0
2021-05-20 12:05:00,315.73,315.79,315.36,315.5,4451.0,315.73,315.79,315.36,315.5,4451.0
2021-05-20 12:10:00,315.0,315.31,314.98,314.98,2426.0,315.0,315.31,314.98,314.98,2426.0
2021-05-20 12:15:00,315.2,315.63,315.2,315.43,2707.0,315.2,315.63,315.2,315.43,2707.0
2021-05-20 12:20:00,315.38,315.65,315.38,315.41,800.0,315.38,315.65,315.38,315.41,800.0
2021-05-20 12:25:00,315.52,315.52,314.76,314.91,4209.0,315.52,315.52,314.76,314.91,4209.0
2021-05-20 12:30:00,314.92,315.09,314.51,314.72,8367.0,314.92,315.09,314.51,314.72,8367.0
2021-05-20 12:35:00,315.14,315.44,315.07,315.18,1857.0,315.14,315.44,315.07,315.18,1857.0
2021-05-20 12:40:00,315.55,315.9,315.23,315.89,2892.0,315.55,315.9,315.23,315.89,2892.0
2021-05-20 12:45:00,316.04,316.48,315.82,316.26,4900.0,316.04,316.48,315.82,316.26,4900.0
2021-05-20 12:50:00,316.41,316.97,316.39,316.9,1750.0,316.41,316.97,316.39,316.9,1750.0
2021-05-20 12:55:00,316.76,317.11,316.57,316.99,4025.0,316.76,317.11,316.57,316.99,4025.0
2021-05-20 13:00:00,316.9,317.04,316.87,316.98,850.0,316.9,317.04,316.87,316.98,850.0
2021-05-20 13:05:00,317.12,317.36,316.8,317.36,3210.0,317.12,317.36,316.8,317.36,3210.0
2021-05-20 13:10:00,317.37,317.65,317.37,317.58,1864.0,317.37,317.65,317.37,317.58,1864.0
2021-05-20 13:15:00,317.78,317.78,317.1,317.33,2001.0,317.78,317.78,317.1,317.33,2001.0
2021-05-20 13:20:00,317.45,317.62,317.32,317.57,2200.0,317.45,317.62,317.32,317.57,2200.0
2021-05-20 13:25:00,317.72,317.72,317.44,317.44,2784.0,317.72,317.72,317.44,317.44,2784.0
2021-05-20 13:30:00,317.47,317.97,317.44,317.97,2918.0,317.47,317.97,317.44,317.97,2918.0
2021-05-20 13:35:00,317.89,318.45,317.89,318.45,4600.0,317.89,318.45,317.89,318.45,4600.0
2021-05-20 13:40:00,318.42,318.72,318.23,318.72,5512.0,318.42,318.72,318.23,318.72,5512.0
2021-05-20 13:45:00,318.64,318.67,318.43,318.62,3376.0,318.64,318.67,318.43,318.62,3376.0
2021-05-20 13:50:00,318.68,318.7,317.35,317.7,5486.0,318.68,318.7,317.35,317.7,5486.0
2021-05-20 13:55:00,317.48,317.56,316.77,317.5,5293.0,317.48,317.56,316.77,317.5,5293.0
2021-05-20 14:00:00,317.5,318.0,317.46,317.82,1400.0,317.5,318.0,317.46,317.82,1400.0
2021-05-20 14:05:00,318.06,318.2,317.95,318.0,2600.0,318.06,318.2,317.95,318.0,2600.0
2021-05-20 14:10:00,318.08,318.74,317.64,318.5,5624.0,318.08,318.74,317.64,318.5,5624.0
2021-05-20 14:15:00,318.5,318.72,318.32,318.65,5205.0,318.5,318.72,318.32,318.65,5205.0
2021-05-20 14:20:00,318.62,318.74,318.52,318.56,1574.0,318.62,318.74,318.52,318.56,1574.0
2021-05-20 14:25:00,318.64,318.9,318.48,318.9,2271.0,318.64,318.9,318.48,318.9,2271.0
2021-05-20 14:30:00,319.0,319.04,318.68,318.68,2001.0,319.0,319.04,318.68,318.68,2001.0
2021-05-20 14:35:00,318.78,318.9,318.17,318.17,5611.0,318.78,318.9,318.17,318.17,5611.0
2021-05-20 14:40:00,318.19,318.56,318.19,318.39,2597.0,318.19,318.56,318.19,318.39,2597.0
2021-05-20 14:45:00,318.42,318.47,317.82,318.17,4598.0,318.42,318.47,317.82,318.17,4598.0
2021-05-20 14:50:00,318.22,318.99,318.07,318.9,4544.0,318.22,318.99,318.07,318.9,4544.0
2021-05-20 14:55:00,319.09,319.27,318.73,318.99,3975.0,319.09,319.27,318.73,318.99,3975.0
2021-05-20 15:00:00,318.79,318.9,318.59,318.75,1500.0,318.79,318.9,318.59,318.75,1500.0
2021-05-20 15:05:00,318.9,318.9,318.44,318.61,1900.0,318.9,318.9,318.44,318.61,1900.0
2021-05-20 15:10:00,318.5,318.63,318.24,318.44,5175.0,318.5,318.63,318.24,318.44,5175.0
2021-05-20 15:15:00,318.45,319.0,318.45,318.97,6105.0,318.45,319.0,318.45,318.97,6105.0
2021-05-20 15:20:00,318.98,319.54,318.98,319.54,5602.0,318.98,319.54,318.98,319.54,5602.0
2021-05-20 15:25:00,319.38,319.73,319.38,319.71,6272.0,319.38,319.73,319.38,319.71,6272.0
2021-05-20 15:30:00,319.74,319.9,319.3,319.41,9361.0,319.74,319.9,319.3,319.41,9361.0
2021-05-20 15:35:00,319.41,319.78,319.32,319.65,6328.0,319.41,319.78,319.32,319.65,6328.0
2021-05-20 15:40:00,319.71,319.77,319.31,319.36,9967.0,319.71,319.77,319.31,319.36,9967.0
2021-05-20 15:45:00,319.41,319.58,318.7,318.77,11820.0,319.41,319.58,318.7,318.77,11820.0
2021-05-20 15:50:00,318.72,320.04,318.63,320.04,22460.0,318.72,320.04,318.63,320.04,22460.0
2021-05-20 15:55:00,319.87,319.91,319.02,319.17,30259.0,319.87,319.91,319.02,319.17,30259.0
2021-05-21 09:30:00,322.32,322.87,320.5,321.18,30995.0,322.32,322.87,320.5,321.18,30995.0
2021-05-21 09:35:00,320.64,321.51,319.85,320.28,3856.0,320.64,321.51,319.85,320.28,3856.0
2021-05-21 09:40:00,320.84,320.84,319.88,320.04,3095.0,320.84,320.84,319.88,320.04,3095.0
2021-05-21 09:45:00,319.95,320.5,318.93,319.18,8673.0,319.95,320.5,318.93,319.18,8673.0
2021-05-21 09:50:00,319.07,319.46,317.77,319.12,5993.0,319.07,319.46,317.77,319.12,5993.0
2021-05-21 09:55:00,319.2,319.5,318.62,318.99,20655.0,319.2,319.5,318.62,318.99,20655.0
2021-05-21 10:00:00,319.03,319.15,317.56,318.28,9582.0,319.03,319.15,317.56,318.28,9582.0
2021-05-21 10:05:00,318.35,318.35,317.07,317.75,3787.0,318.35,318.35,317.07,317.75,3787.0
2021-05-21 10:10:00,317.79,317.86,317.14,317.14,2377.0,317.79,317.86,317.14,317.14,2377.0
2021-05-21 10:15:00,317.08,317.11,315.79,315.8,5913.0,317.08,317.11,315.79,315.8,5913.0
2021-05-21 10:20:00,315.91,316.1,315.35,315.64,7266.0,315.91,316.1,315.35,315.64,7266.0
2021-05-21 10:25:00,315.66,315.86,315.26,315.53,7819.0,315.66,315.86,315.26,315.53,7819.0
2021-05-21 10:30:00,315.79,316.69,315.62,316.61,8871.0,315.79,316.69,315.62,316.61,8871.0
2021-05-21 10:35:00,316.11,316.47,315.58,315.62,8509.0,316.11,316.47,315.58,315.62,8509.0
2021-05-21 10:40:00,315.44,315.57,315.04,315.05,13822.0,315.44,315.57,315.04,315.05,13822.0
2021-05-21 10:45:00,315.0,315.0,313.86,314.13,14980.0,315.0,315.0,313.86,314.13,14980.0
2021-05-21 10:50:00,314.14,314.61,314.0,314.5,9153.0,314.14,314.61,314.0,314.5,9153.0
2021-05-21 10:55:00,314.57,315.34,314.49,315.13,6278.0,314.57,315.34,314.49,315.13,6278.0
2021-05-21 11:00:00,315.27,315.29,314.68,314.75,4276.0,315.27,315.29,314.68,314.75,4276.0
2021-05-21 11:05:00,314.6,314.72,314.32,314.65,2569.0,314.6,314.72,314.32,314.65,2569.0
2021-05-21 11:10:00,314.46,314.78,314.25,314.63,5373.0,314.46,314.78,314.25,314.63,5373.0
2021-05-21 11:15:00,314.61,314.67,314.14,314.23,2900.0,314.61,314.67,314.14,314.23,2900.0
2021-05-21 11:20:00,314.33,314.94,314.28,314.79,4778.0,314.33,314.94,314.28,314.79,4778.0
2021-05-21 11:25:00,314.64,314.74,313.26,313.43,6868.0,314.64,314.74,313.26,313.43,6868.0
2021-05-21 11:30:00,313.55,314.33,313.55,314.05,2445.0,313.55,314.33,313.55,314.05,2445.0
2021-05-21 11:35:00,313.93,313.99,313.62,313.79,3600.0,313.93,313.99,313.62,313.79,3600.0
2021-05-21 11:40:00,313.92,314.35,313.84,314.07,4725.0,313.92,314.35,313.84,314.07,4725.0
2021-05-21 11:45:00,314.23,314.27,313.63,313.63,7793.0,314.23,314.27,313.63,313.63,7793.0
2021-05-21 11:50:00,313.63,313.75,312.78,312.86,5707.0,313.63,313.75,312.78,312.86,5707.0
2021-05-21 11:55:00,312.96,313.02,312.52,312.57,9455.0,312.96,313.02,312.52,312.57,9455.0
2021-05-21 12:00:00,312.85,312.86,312.47,312.65,10826.0,312.85,312.86,312.47,312.65,10826.0
2021-05-21 12:05:00,312.6,312.86,312.4,312.55,21922.0,312.6,312.86,312.4,312.55,21922.0
2021-05-21 12:10:00,312.55,313.09,312.49,312.91,5507.0,312.55,313.09,312.49,312.91,5507.0
2021-05-21 12:15:00,312.87,312.97,312.47,312.71,9358.0,312.87,312.97,312.47,312.71,9358.0
2021-05-21 12:20:00,312.8,313.21,312.72,312.93,2500.0,312.8,313.21,312.72,312.93,2500.0
2021-05-21 12:25:00,312.99,313.07,312.88,313.0,2831.0,312.99,313.07,312.88,313.0,2831.0
2021-05-21 12:30:00,313.09,313.09,312.4,312.43,10617.0,313.09,313.09,312.4,312.43,10617.0
2021-05-21 12:35:00,312.5,312.67,311.7,312.34,18448.0,312.5,312.67,311.7,312.34,18448.0
2021-05-21 12:40:00,312.31,312.42,311.98,312.42,4381.0,312.31,312.42,311.98,312.42,4381.0
2021-05-21 12:45:00,312.44,312.49,311.92,312.44,6160.0,312.44,312.49,311.92,312.44,6160.0
2021-05-21 12:50:00,312.5,312.51,311.0,311.07,20373.0,312.5,312.51,311.0,311.07,20373.0
2021-05-21 12:55:00,311.16,311.91,311.13,311.91,3265.0,311.16,311.91,311.13,311.91,3265.0
2021-05-21 13:00:00,312.04,312.28,311.67,311.71,4404.0,312.04,312.28,311.67,311.71,4404.0
2021-05-21 13:05:00,311.83,312.16,311.5,312.12,5868.0,311.83,312.16,311.5,312.12,5868.0
2021-05-21 13:10:00,312.19,312.37,310.75,310.88,12606.0,312.19,312.37,310.75,310.88,12606.0
2021-05-21 13:15:00,310.88,311.0,310.47,310.69,21500.0,310.88,311.0,310.47,310.69,21500.0
2021-05-21 13:20:00,310.69,311.17,310.68,311.05,9454.0,310.69,311.17,310.68,311.05,9454.0
2021-05-21 13:25:00,311.05,311.13,310.7,310.73,8344.0,311.05,311.13,310.7,310.73,8344.0
2021-05-21 13:30:00,310.81,311.02,310.71,310.94,5892.0,310.81,311.02,310.71,310.94,5892.0
2021-05-21 13:35:00,310.87,311.44,310.41,311.19,39054.0,310.87,311.44,310.41,311.19,39054.0
2021-05-21 13:40:00,311.19,311.53,310.84,311.53,9987.0,311.19,311.53,310.84,311.53,9987.0
2021-05-21 13:45:00,311.46,311.59,311.1,311.14,4679.0,311.46,311.59,311.1,311.14,4679.0
2021-05-21 13:50:00,311.42,311.42,311.01,311.38,4853.0,311.42,311.42,311.01,311.38,4853.0
2021-05-21 13:55:00,311.33,312.04,311.08,312.04,5155.0,311.33,312.04,311.08,312.04,5155.0
2021-05-21 14:00:00,312.05,312.32,312.03,312.24,4007.0,312.05,312.32,312.03,312.24,4007.0
2021-05-21 14:05:00,312.26,313.5,312.23,313.43,7760.0,312.26,313.5,312.23,313.43,7760.0
2021-05-21 14:10:00,313.5,313.76,313.35,313.55,3829.0,313.5,313.76,313.35,313.55,3829.0
2021-05-21 14:15:00,313.41,314.1,313.4,313.76,3118.0,313.41,314.1,313.4,313.76,3118.0
2021-05-21 14:20:00,313.7,313.99,313.52,313.99,6639.0,313.7,313.99,313.52,313.99,6639.0
2021-05-21 14:25:00,314.09,314.31,313.77,313.77,8762.0,314.09,314.31,313.77,313.77,8762.0
2021-05-21 14:30:00,313.81,314.35,313.81,314.04,3942.0,313.81,314.35,313.81,314.04,3942.0
2021-05-21 14:35:00,314.02,314.02,313.53,313.54,12702.0,314.02,314.02,313.53,313.54,12702.0
2021-05-21 14:40:00,313.53,313.98,313.39,313.8,4878.0,313.53,313.98,313.39,313.8,4878.0
2021-05-21 14:45:00,313.9,313.9,312.87,312.88,18976.0,313.9,313.9,312.87,312.88,18976.0
2021-05-21 14:50:00,312.74,312.96,312.63,312.63,6876.0,312.74,312.96,312.63,312.63,6876.0
2021-05-21 14:55:00,312.66,313.22,312.65,313.22,6848.0,312.66,313.22,312.65,313.22,6848.0
2021-05-21 15:00:00,313.27,313.55,313.03,313.04,5979.0,313.27,313.55,313.03,313.04,5979.0
2021-05-21 15:05:00,313.08,313.37,313.08,313.29,3667.0,313.08,313.37,313.08,313.29,3667.0
2021-05-21 15:10:00,313.24,313.64,313.18,313.64,5033.0,313.24,313.64,313.18,313.64,5033.0
2021-05-21 15:15:00,313.67,313.77,313.5,313.77,7134.0,313.67,313.77,313.5,313.77,7134.0
2021-05-21 15:20:00,313.64,313.85,313.6,313.85,6771.0,313.64,313.85,313.6,313.85,6771.0
2021-05-21 15:25:00,313.83,314.2,313.64,314.07,12104.0,313.83,314.2,313.64,314.07,12104.0
2021-05-21 15:30:00,314.0,314.06,313.33,313.33,9045.0,314.0,314.06,313.33,313.33,9045.0
2021-05-21 15:35:00,313.38,313.72,313.27,313.68,10943.0,313.38,313.72,313.27,313.68,10943.0
2021-05-21 15:40:00,313.74,314.13,313.68,314.03,11253.0,313.74,314.13,313.68,314.03,11253.0
2021-05-21 15:45:00,314.03,314.11,313.12,313.52,13976.0,314.03,314.11,313.12,313.52,13976.0
2021-05-21 15:50:00,313.52,313.56,312.83,313.14,21171.0,313.52,313.56,312.83,313.14,21171.0
2021-05-21 15:55:00,312.99,313.3,312.81,313.2,30389.0,312.99,313.3,312.81,313.2,30389.0
2021-05-24 09:30:00,314.82,315.24,313.49,314.87,15110.0,314.82,315.24,313.49,314.87,15110.0
2021-05-24 09:35:00,314.63,316.36,314.63,315.8,5456.0,314.63,316.36,314.63,315.8,5456.0
2021-05-24 09:40:00,316.04,317.0,315.87,316.33,29192.0,316.04,317.0,315.87,316.33,29192.0
2021-05-24 09:45:00,316.05,316.52,316.05,316.27,2708.0,316.05,316.52,316.05,316.27,2708.0
2021-05-24 09:50:00,316.43,316.65,315.87,315.88,3732.0,316.43,316.65,315.87,315.88,3732.0
2021-05-24 09:55:00,315.93,315.93,315.28,315.7,4150.0,315.93,315.93,315.28,315.7,4150.0
2021-05-24 10:00:00,315.56,316.67,315.56,316.51,2853.0,315.56,316.67,315.56,316.51,2853.0
2021-05-24 10:05:00,316.4,316.9,316.23,316.89,4246.0,316.4,316.9,316.23,316.89,4246.0
2021-05-24 10:10:00,316.89,317.95,316.68,317.9,7936.0,316.89,317.95,316.68,317.9,7936.0
2021-05-24 10:15:00,317.94,318.29,317.5,317.66,4026.0,317.94,318.29,317.5,317.66,4026.0
2021-05-24 10:20:00,317.66,318.13,317.58,317.58,3118.0,317.66,318.13,317.58,317.58,3118.0
2021-05-24 10:25:00,317.64,317.68,317.49,317.54,2001.0,317.64,317.68,317.49,317.54,2001.0
2021-05-24 10:30:00,317.68,317.91,317.55,317.77,1550.0,317.68,317.91,317.55,317.77,1550.0
2021-05-24 10:35:00,317.64,319.05,317.64,318.64,17544.0,317.64,319.05,317.64,318.64,17544.0
2021-05-24 10:40:00,318.65,318.86,318.19,318.74,3154.0,318.65,318.86,318.19,318.74,3154.0
2021-05-24 10:45:00,318.83,318.83,318.32,318.5,1400.0,318.83,318.83,318.32,318.5,1400.0
2021-05-24 10:50:00,318.67,318.67,317.8,317.8,5204.0,318.67,318.67,317.8,317.8,5204.0
2021-05-24 10:55:00,317.72,317.83,316.91,316.91,4806.0,317.72,317.83,316.91,316.91,4806.0
2021-05-24 11:00:00,317.15,317.98,316.86,317.98,4172.0,317.15,317.98,316.86,317.98,4172.0
2021-05-24 11:05:00,317.8,318.97,317.79,318.69,4794.0,317.8,318.97,317.79,318.69,4794.0
2021-05-24 11:10:00,318.89,319.74,318.89,319.74,4317.0,318.89,319.74,318.89,319.74,4317.0
2021-05-24 11:15:00,319.74,319.82,319.48,319.65,2897.0,319.74,319.82,319.48,319.65,2897.0
2021-05-24 11:20:00,319.95,319.95,318.81,318.81,2570.0,319.95,319.95,318.81,318.81,2570.0
2021-05-24 11:25:00,319.02,319.85,318.87,319.58,2570.0,319.02,319.85,318.87,319.58,2570.0
2021-05-24 11:30:00,319.27,319.81,319.27,319.81,2074.0,319.27,319.81,319.27,319.81,2074.0
2021-05-24 11:35:00,319.78,320.32,319.66,320.23,5226.0,319.78,320.32,319.66,320.23,5226.0
2021-05-24 11:40:00,320.27,320.4,320.11,320.22,1015.0,320.27,320.4,320.11,320.22,1015.0
2021-05-24 11:45:00,320.25,320.25,319.86,320.07,4132.0,320.25,320.25,319.86,320.07,4132.0
2021-05-24 11:50:00,320.05,320.21,319.54,319.54,4592.0,320.05,320.21,319.54,319.54,4592.0
2021-05-24 11:55:00,319.51,319.75,319.13,319.38,2669.0,319.51,319.75,319.13,319.38,2669.0
2021-05-24 12:00:00,319.37,319.61,319.36,319.41,3041.0,319.37,319.61,319.36,319.41,3041.0
2021-05-24 12:05:00,319.22,319.5,319.0,319.31,2864.0,319.22,319.5,319.0,319.31,2864.0
2021-05-24 12:10:00,318.8,318.8,318.35,318.5,900.0,318.8,318.8,318.35,318.5,900.0
2021-05-24 12:15:00,318.6,319.05,318.48,318.8,2218.0,318.6,319.05,318.48,318.8,2218.0
2021-05-24 12:20:00,319.0,319.16,318.85,318.86,1010.0,319.0,319.16,318.85,318.86,1010.0
2021-05-24 12:25:00,318.45,318.45,318.39,318.39,200.0,318.45,318.45,318.39,318.39,200.0
2021-05-24 12:30:00,318.22,318.59,318.08,318.46,1739.0,318.22,318.59,318.08,318.46,1739.0
2021-05-24 12:35:00,318.36,318.6,318.25,318.53,2809.0,318.36,318.6,318.25,318.53,2809.0
2021-05-24 12:40:00,318.04,318.16,317.69,317.87,1972.0,318.04,318.16,317.69,317.87,1972.0
2021-05-24 12:45:00,317.82,318.17,317.8,318.13,2425.0,317.82,318.17,317.8,318.13,2425.0
2021-05-24 12:50:00,318.02,318.02,317.31,317.31,1500.0,318.02,318.02,317.31,317.31,1500.0
2021-05-24 12:55:00,316.95,317.28,316.9,317.28,2648.0,316.95,317.28,316.9,317.28,2648.0
2021-05-24 13:00:00,317.41,317.77,317.41,317.68,1900.0,317.41,317.77,317.41,317.68,1900.0
2021-05-24 13:05:00,317.68,317.84,317.62,317.69,2844.0,317.68,317.84,317.62,317.69,2844.0
2021-05-24 13:10:00,317.69,318.01,317.58,317.94,1547.0,317.69,318.01,317.58,317.94,1547.0
2021-05-24 13:15:00,317.88,317.94,317.61,317.89,2645.0,317.88,317.94,317.61,317.89,2645.0
2021-05-24 13:20:00,317.87,317.93,317.71,317.88,1354.0,317.87,317.93,317.71,317.88,1354.0
2021-05-24 13:25:00,317.79,317.85,317.63,317.83,1651.0,317.79,317.85,317.63,317.83,1651.0
2021-05-24 13:30:00,317.78,318.59,317.78,318.59,2210.0,317.78,318.59,317.78,318.59,2210.0
2021-05-24 13:35:00,318.52,318.81,318.37,318.8,2555.0,318.52,318.81,318.37,318.8,2555.0
2021-05-24 13:40:00,318.78,318.89,318.33,318.88,8336.0,318.78,318.89,318.33,318.88,8336.0
2021-05-24 13:45:00,318.99,319.29,318.91,319.29,2000.0,318.99,319.29,318.91,319.29,2000.0
2021-05-24 13:50:00,319.17,319.18,318.52,318.68,1800.0,319.17,319.18,318.52,318.68,1800.0
2021-05-24 13:55:00,318.7,318.83,318.6,318.71,1000.0,318.7,318.83,318.6,318.71,1000.0
2021-05-24 14:00:00,318.87,319.25,318.81,319.25,2221.0,318.87,319.25,318.81,319.25,2221.0
2021-05-24 14:05:00,319.0,319.23,318.91,319.23,3965.0,319.0,319.23,318.91,319.23,3965.0
2021-05-24 14:10:00,319.23,319.24,319.02,319.02,1100.0,319.23,319.24,319.02,319.02,1100.0
2021-05-24 14:15:00,318.96,319.15,318.82,319.01,2900.0,318.96,319.15,318.82,319.01,2900.0
2021-05-24 14:20:00,319.01,319.55,318.99,319.46,3112.0,319.01,319.55,318.99,319.46,3112.0
2021-05-24 14:25:00,319.41,319.41,318.77,318.77,2345.0,319.41,319.41,318.77,318.77,2345.0
2021-05-24 14:30:00,318.81,319.03,318.81,318.96,1414.0,318.81,319.03,318.81,318.96,1414.0
2021-05-24 14:35:00,318.94,319.5,318.93,319.27,2572.0,318.94,319.5,318.93,319.27,2572.0
2021-05-24 14:40:00,319.28,319.58,319.27,319.43,2050.0,319.28,319.58,319.27,319.43,2050.0
2021-05-24 14:45:00,319.5,319.55,319.35,319.5,1458.0,319.5,319.55,319.35,319.5,1458.0
2021-05-24 14:50:00,319.56,319.58,318.84,318.85,3680.0,319.56,319.58,318.84,318.85,3680.0
2021-05-24 14:55:00,318.79,318.96,318.46,318.49,3756.0,318.79,318.96,318.46,318.49,3756.0
2021-05-24 15:00:00,318.62,318.66,318.43,318.44,2500.0,318.62,318.66,318.43,318.44,2500.0
2021-05-24 15:05:00,318.44,318.66,318.44,318.54,3200.0,318.44,318.66,318.44,318.54,3200.0
2021-05-24 15:10:00,318.49,318.62,318.25,318.34,3970.0,318.49,318.62,318.25,318.34,3970.0
2021-05-24 15:15:00,318.2,318.35,318.07,318.16,4700.0,318.2,318.35,318.07,318.16,4700.0
2021-05-24 15:20:00,318.22,318.65,318.17,318.65,6000.0,318.22,318.65,318.17,318.65,6000.0
2021-05-24 15:25:00,318.69,318.69,317.77,318.06,6449.0,318.69,318.69,317.77,318.06,6449.0
2021-05-24 15:30:00,317.96,317.96,317.63,317.94,8496.0,317.96,317.96,317.63,317.94,8496.0
2021-05-24 15:35:00,317.94,318.49,317.93,318.28,8135.0,317.94,318.49,317.93,318.28,8135.0
2021-05-24 15:40:00,318.3,318.34,318.0,318.1,8550.0,318.3,318.34,318.0,318.1,8550.0
2021-05-24 15:45:00,318.15,318.31,318.08,318.14,6804.0,318.15,318.31,318.08,318.14,6804.0
2021-05-24 15:50:00,318.02,318.45,317.86,318.34,21078.0,318.02,318.45,317.86,318.34,21078.0
2021-05-24 15:55:00,318.44,318.51,317.84,318.19,33428.0,318.44,318.51,317.84,318.19,33428.0
2021-05-25 09:30:00,319.72,321.62,318.81,318.81,19480.0,319.72,321.62,318.81,318.81,19480.0
2021-05-25 09:35:00,320.17,322.0,319.01,321.85,25944.0,320.17,322.0,319.01,321.85,25944.0
2021-05-25 09:40:00,321.98,322.3,321.51,321.89,17410.0,321.98,322.3,321.51,321.89,17410.0
2021-05-25 09:45:00,321.75,322.19,321.56,321.92,17158.0,321.75,322.19,321.56,321.92,17158.0
2021-05-25 09:50:00,321.9,321.93,320.24,320.91,32408.0,321.9,321.93,320.24,320.91,32408.0
2021-05-25 09:55:00,320.73,322.0,320.58,321.07,13143.0,320.73,322.0,320.58,321.07,13143.0
2021-05-25 10:00:00,320.82,321.4,320.64,321.0,11801.0,320.82,321.4,320.64,321.0,11801.0
2021-05-25 10:05:00,320.92,321.82,320.91,321.63,4662.0,320.92,321.82,320.91,321.63,4662.0
2021-05-25 10:10:00,321.69,322.29,321.69,322.17,6321.0,321.69,322.29,321.69,322.17,6321.0
2021-05-25 10:15:00,322.16,322.45,321.78,321.8,7261.0,322.16,322.45,321.78,321.8,7261.0
2021-05-25 10:20:00,321.95,322.1,321.64,322.07,4785.0,321.95,322.1,321.64,322.07,4785.0
2021-05-25 10:25:00,321.91,322.01,321.33,321.42,5554.0,321.91,322.01,321.33,321.42,5554.0
2021-05-25 10:30:00,321.42,321.78,320.77,321.1,6599.0,321.42,321.78,320.77,321.1,6599.0
2021-05-25 10:35:00,321.27,321.86,321.26,321.69,7877.0,321.27,321.86,321.26,321.69,7877.0
2021-05-25 10:40:00,321.77,321.88,321.26,321.63,8663.0,321.77,321.88,321.26,321.63,8663.0
2021-05-25 10:45:00,321.5,321.68,320.78,321.2,12448.0,321.5,321.68,320.78,321.2,12448.0
2021-05-25 10:50:00,321.2,321.93,321.07,321.9,3833.0,321.2,321.93,321.07,321.9,3833.0
2021-05-25 10:55:00,321.9,322.63,321.9,322.57,4385.0,321.9,322.63,321.9,322.57,4385.0
2021-05-25 11:00:00,322.57,323.0,321.38,321.38,13546.0,322.57,323.0,321.38,321.38,13546.0
2021-05-25 11:05:00,321.38,321.65,320.86,320.98,8606.0,321.38,321.65,320.86,320.98,8606.0
2021-05-25 11:10:00,320.89,321.48,320.67,320.97,19143.0,320.89,321.48,320.67,320.97,19143.0
2021-05-25 11:15:00,321.04,321.17,320.82,321.05,4169.0,321.04,321.17,320.82,321.05,4169.0
2021-05-25 11:20:00,321.2,321.98,321.15,321.31,4870.0,321.2,321.98,321.15,321.31,4870.0
2021-05-25 11:25:00,321.45,321.45,320.9,321.25,3057.0,321.45,321.45,320.9,321.25,3057.0
2021-05-25 11:30:00,321.44,321.49,320.88,321.06,2950.0,321.44,321.49,320.88,321.06,2950.0
2021-05-25 11:35:00,321.19,321.54,321.18,321.4,2541.0,321.19,321.54,321.18,321.4,2541.0
2021-05-25 11:40:00,321.16,321.46,320.95,321.46,6448.0,321.16,321.46,320.95,321.46,6448.0
2021-05-25 11:45:00,321.61,321.69,321.46,321.46,2100.0,321.61,321.69,321.46,321.46,2100.0
2021-05-25 11:50:00,321.49,321.75,321.23,321.56,2211.0,321.49,321.75,321.23,321.56,2211.0
2021-05-25 11:55:00,321.59,322.24,321.59,322.24,2256.0,321.59,322.24,321.59,322.24,2256.0
2021-05-25 12:00:00,322.26,322.26,321.9,321.9,2500.0,322.26,322.26,321.9,321.9,2500.0
2021-05-25 12:05:00,322.11,322.31,321.92,321.92,3500.0,322.11,322.31,321.92,321.92,3500.0
2021-05-25 12:10:00,322.25,322.25,321.72,321.94,2167.0,322.25,322.25,321.72,321.94,2167.0
2021-05-25 12:15:00,322.04,322.13,321.83,321.96,9140.0,322.04,322.13,321.83,321.96,9140.0
2021-05-25 12:20:00,321.95,322.17,321.88,321.98,3043.0,321.95,322.17,321.88,321.98,3043.0
2021-05-25 12:25:00,322.04,322.27,321.64,321.84,10535.0,322.04,322.27,321.64,321.84,10535.0
2021-05-25 12:30:00,321.89,322.27,321.72,322.27,3803.0,321.89,322.27,321.72,322.27,3803.0
2021-05-25 12:35:00,322.19,322.32,321.9,322.0,1017.0,322.19,322.32,321.9,322.0,1017.0
2021-05-25 12:40:00,321.95,322.24,321.95,322.19,1439.0,321.95,322.24,321.95,322.19,1439.0
2021-05-25 12:45:00,322.13,322.32,321.86,322.01,2865.0,322.13,322.32,321.86,322.01,2865.0
2021-05-25 12:50:00,322.08,322.25,321.96,322.25,3918.0,322.08,322.25,321.96,322.25,3918.0
2021-05-25 12:55:00,322.25,322.32,322.01,322.29,1644.0,322.25,322.32,322.01,322.29,1644.0
2021-05-25 13:00:00,322.23,322.23,321.48,321.99,12435.0,322.23,322.23,321.48,321.99,12435.0
2021-05-25 13:05:00,321.99,322.36,321.95,322.14,2987.0,321.99,322.36,321.95,322.14,2987.0
2021-05-25 13:10:00,322.1,322.25,321.95,322.25,2112.0,322.1,322.25,321.95,322.25,2112.0
2021-05-25 13:15:00,322.14,322.39,322.1,322.39,1835.0,322.14,322.39,322.1,322.39,1835.0
2021-05-25 13:20:00,322.42,322.42,322.18,322.38,1441.0,322.42,322.42,322.18,322.38,1441.0
2021-05-25 13:25:00,322.18,322.5,322.09,322.5,1398.0,322.18,322.5,322.09,322.5,1398.0
2021-05-25 13:30:00,322.57,322.67,322.32,322.65,1900.0,322.57,322.67,322.32,322.65,1900.0
2021-05-25 13:35:00,322.45,322.61,322.26,322.51,2900.0,322.45,322.61,322.26,322.51,2900.0
2021-05-25 13:40:00,322.44,322.58,322.17,322.38,1705.0,322.44,322.58,322.17,322.38,1705.0
2021-05-25 13:45:00,322.5,323.05,322.43,323.05,2075.0,322.5,323.05,322.43,323.05,2075.0
2021-05-25 13:50:00,322.95,323.4,322.95,323.1,2926.0,322.95,323.4,322.95,323.1,2926.0
2021-05-25 13:55:00,323.11,323.51,323.11,323.28,3027.0,323.11,323.51,323.11,323.28,3027.0
2021-05-25 14:00:00,322.87,323.32,322.87,323.17,2500.0,322.87,323.32,322.87,323.17,2500.0
2021-05-25 14:05:00,323.35,323.44,323.23,323.35,2262.0,323.35,323.44,323.23,323.35,2262.0
2021-05-25 14:10:00,323.23,323.49,322.94,323.15,2538.0,323.23,323.49,322.94,323.15,2538.0
2021-05-25 14:15:00,323.15,323.54,322.98,322.99,3630.0,323.15,323.54,322.98,322.99,3630.0
2021-05-25 14:20:00,322.99,322.99,322.05,322.15,5843.0,322.99,322.99,322.05,322.15,5843.0
2021-05-25 14:25:00,322.1,322.79,322.07,322.5,3356.0,322.1,322.79,322.07,322.5,3356.0
2021-05-25 14:30:00,322.6,322.86,322.6,322.67,1123.0,322.6,322.86,322.6,322.67,1123.0
2021-05-25 14:35:00,322.58,322.88,322.58,322.67,1420.0,322.58,322.88,322.58,322.67,1420.0
2021-05-25 14:40:00,322.84,323.0,322.56,322.56,5260.0,322.84,323.0,322.56,322.56,5260.0
2021-05-25 14:45:00,322.67,322.76,322.35,322.75,3671.0,322.67,322.76,322.35,322.75,3671.0
2021-05-25 14:50:00,322.51,322.78,322.13,322.6,5900.0,322.51,322.78,322.13,322.6,5900.0
2021-05-25 14:55:00,322.64,322.93,322.56,322.84,2660.0,322.64,322.93,322.56,322.84,2660.0
2021-05-25 15:00:00,322.89,322.91,322.38,322.4,3598.0,322.89,322.91,322.38,322.4,3598.0
2021-05-25 15:05:00,322.33,322.82,322.31,322.57,19143.0,322.33,322.82,322.31,322.57,19143.0
2021-05-25 15:10:00,322.55,322.6,322.1,322.24,6207.0,322.55,322.6,322.1,322.24,6207.0
2021-05-25 15:15:00,322.1,322.44,322.03,322.44,3161.0,322.1,322.44,322.03,322.44,3161.0
2021-05-25 15:20:00,322.47,322.98,322.32,322.79,3430.0,322.47,322.98,322.32,322.79,3430.0
2021-05-25 15:25:00,322.88,323.13,322.65,322.9,2501.0,322.88,323.13,322.65,322.9,2501.0
2021-05-25 15:30:00,322.71,322.79,322.45,322.53,2214.0,322.71,322.79,322.45,322.53,2214.0
2021-05-25 15:35:00,322.61,323.07,322.54,323.06,4271.0,322.61,323.07,322.54,323.06,4271.0
2021-05-25 15:40:00,323.07,323.24,322.71,323.08,12199.0,323.07,323.24,322.71,323.08,12199.0
2021-05-25 15:45:00,323.15,323.86,323.15,323.7,12900.0,323.15,323.86,323.15,323.7,12900.0
2021-05-25 15:50:00,323.71,324.1,323.39,323.91,25968.0,323.71,324.1,323.39,323.91,25968.0
2021-05-25 15:55:00,323.85,324.55,323.85,324.18,49224.0,323.85,324.55,323.85,324.18,49224.0
2021-05-26 09:30:00,325.91,327.5,325.3,327.5,38480.0,325.91,327.5,325.3,327.5,38480.0
2021-05-26 09:35:00,327.1,328.88,326.83,328.27,10292.0,327.1,328.88,326.83,328.27,10292.0
2021-05-26 09:40:00,328.35,329.44,327.3,328.54,24433.0,328.35,329.44,327.3,328.54,24433.0
2021-05-26 09:45:00,328.62,328.62,326.9,327.46,9574.0,328.62,328.62,326.9,327.46,9574.0
2021-05-26 09:50:00,327.22,327.22,325.48,325.58,5140.0,327.22,327.22,325.48,325.58,5140.0
2021-05-26 09:55:00,325.56,326.48,325.24,325.24,6221.0,325.56,326.48,325.24,325.24,6221.0
2021-05-26 10:00:00,325.25,326.59,324.5,324.72,41060.0,325.25,326.59,324.5,324.72,41060.0
2021-05-26 10:05:00,324.39,325.05,324.37,324.71,4828.0,324.39,325.05,324.37,324.71,4828.0
2021-05-26 10:10:00,325.04,325.35,324.68,325.32,8141.0,325.04,325.35,324.68,325.32,8141.0
2021-05-26 10:15:00,325.11,326.33,325.1,325.58,5974.0,325.11,326.33,325.1,325.58,5974.0
2021-05-26 10:20:00,325.43,326.14,325.29,326.14,3950.0,325.43,326.14,325.29,326.14,3950.0
2021-05-26 10:25:00,326.07,326.07,325.55,325.7,2366.0,326.07,326.07,325.55,325.7,2366.0
2021-05-26 10:30:00,325.74,325.74,324.79,325.51,12285.0,325.74,325.74,324.79,325.51,12285.0
2021-05-26 10:35:00,325.59,325.68,325.4,325.54,3491.0,325.59,325.68,325.4,325.54,3491.0
2021-05-26 10:40:00,325.54,325.74,325.22,325.58,6633.0,325.54,325.74,325.22,325.58,6633.0
2021-05-26 10:45:00,325.6,325.61,325.34,325.45,6347.0,325.6,325.61,325.34,325.45,6347.0
2021-05-26 10:50:00,325.55,325.84,325.5,325.66,3376.0,325.55,325.84,325.5,325.66,3376.0
2021-05-26 10:55:00,325.88,326.12,325.7,325.7,3016.0,325.88,326.12,325.7,325.7,3016.0
2021-05-26 11:00:00,325.74,325.89,325.5,325.64,4703.0,325.74,325.89,325.5,325.64,4703.0
2021-05-26 11:05:00,325.72,326.06,325.69,326.06,5566.0,325.72,326.06,325.69,326.06,5566.0
2021-05-26 11:10:00,325.99,326.23,325.66,326.23,12167.0,325.99,326.23,325.66,326.23,12167.0
2021-05-26 11:15:00,326.16,326.25,325.9,325.96,2886.0,326.16,326.25,325.9,325.96,2886.0
2021-05-26 11:20:00,325.85,326.37,325.75,326.19,4456.0,325.85,326.37,325.75,326.19,4456.0
2021-05-26 11:25:00,326.28,326.38,326.16,326.22,3262.0,326.28,326.38,326.16,326.22,3262.0
2021-05-26 11:30:00,326.15,326.41,325.7,326.16,8371.0,326.15,326.41,325.7,326.16,8371.0
2021-05-26 11:35:00,326.12,326.22,325.93,326.07,2428.0,326.12,326.22,325.93,326.07,2428.0
2021-05-26 11:40:00,326.07,326.3,326.02,326.27,2990.0,326.07,326.3,326.02,326.27,2990.0
2021-05-26 11:45:00,326.55,326.66,326.5,326.62,1509.0,326.55,326.66,326.5,326.62,1509.0
2021-05-26 11:50:00,326.73,327.13,326.73,327.06,1817.0,326.73,327.13,326.73,327.06,1817.0
2021-05-26 11:55:00,326.98,327.06,326.84,326.99,1909.0,326.98,327.06,326.84,326.99,1909.0
2021-05-26 12:00:00,327.03,327.4,326.98,327.34,1800.0,327.03,327.4,326.98,327.34,1800.0
2021-05-26 12:05:00,327.36,327.38,327.16,327.34,2440.0,327.36,327.38,327.16,327.34,2440.0
2021-05-26 12:10:00,327.44,327.49,327.31,327.45,3667.0,327.44,327.49,327.31,327.45,3667.0
2021-05-26 12:15:00,327.41,327.46,327.13,327.32,3057.0,327.41,327.46,327.13,327.32,3057.0
2021-05-26 12:20:00,327.37,327.4,327.05,327.13,1500.0,327.37,327.4,327.05,327.13,1500.0
2021-05-26 12:25:00,327.07,328.06,327.07,328.06,4596.0,327.07,328.06,327.07,328.06,4596.0
2021-05-26 12:30:00,328.13,328.26,327.86,327.86,4534.0,328.13,328.26,327.86,327.86,4534.0
2021-05-26 12:35:00,327.96,328.08,327.86,328.03,2952.0,327.96,328.08,327.86,328.03,2952.0
2021-05-26 12:40:00,328.0,328.01,327.45,327.65,2788.0,328.0,328.01,327.45,327.65,2788.0
2021-05-26 12:45:00,327.6,327.75,327.6,327.75,1482.0,327.6,327.75,327.6,327.75,1482.0
2021-05-26 12:50:00,327.77,328.0,327.76,328.0,3134.0,327.77,328.0,327.76,328.0,3134.0
2021-05-26 12:55:00,328.11,328.11,327.94,328.07,1513.0,328.11,328.11,327.94,328.07,1513.0
2021-05-26 13:00:00,328.05,328.21,328.03,328.2,2555.0,328.05,328.21,328.03,328.2,2555.0
2021-05-26 13:05:00,328.26,328.3,327.73,328.02,2967.0,328.26,328.3,327.73,328.02,2967.0
2021-05-26 13:10:00,328.02,328.21,327.91,328.03,1894.0,328.02,328.21,327.91,328.03,1894.0
2021-05-26 13:15:00,328.1,328.13,327.85,327.9,2360.0,328.1,328.13,327.85,327.9,2360.0
2021-05-26 13:20:00,327.83,328.15,327.83,328.07,1522.0,327.83,328.15,327.83,328.07,1522.0
2021-05-26 13:25:00,328.09,328.1,327.83,327.95,3937.0,328.09,328.1,327.83,327.95,3937.0
2021-05-26 13:30:00,328.03,328.4,327.96,328.25,8412.0,328.03,328.4,327.96,328.25,8412.0
2021-05-26 13:35:00,328.34,328.34,327.62,327.92,4300.0,328.34,328.34,327.62,327.92,4300.0
2021-05-26 13:40:00,328.0,328.02,327.84,328.0,8008.0,328.0,328.02,327.84,328.0,8008.0
2021-05-26 13:45:00,328.1,328.1,327.95,328.0,7164.0,328.1,328.1,327.95,328.0,7164.0
2021-05-26 13:50:00,328.0,328.05,327.75,328.05,11668.0,328.0,328.05,327.75,328.05,11668.0
2021-05-26 13:55:00,328.02,328.48,328.01,328.42,2624.0,328.02,328.48,328.01,328.42,2624.0
2021-05-26 14:00:00,328.43,328.43,327.93,327.99,4618.0,328.43,328.43,327.93,327.99,4618.0
2021-05-26 14:05:00,328.06,328.14,327.99,328.03,1594.0,328.06,328.14,327.99,328.03,1594.0
2021-05-26 14:10:00,328.12,328.5,328.04,328.46,3560.0,328.12,328.5,328.04,328.46,3560.0
2021-05-26 14:15:00,328.46,328.68,328.44,328.6,3410.0,328.46,328.68,328.44,328.6,3410.0
2021-05-26 14:20:00,328.64,328.97,328.56,328.56,3246.0,328.64,328.97,328.56,328.56,3246.0
2021-05-26 14:25:00,328.46,328.66,328.46,328.6,3655.0,328.46,328.66,328.46,328.6,3655.0
2021-05-26 14:30:00,328.66,329.08,328.63,328.94,3840.0,328.66,329.08,328.63,328.94,3840.0
2021-05-26 14:35:00,329.0,329.0,328.78,328.96,2407.0,329.0,329.0,328.78,328.96,2407.0
2021-05-26 14:40:00,329.05,329.19,329.02,329.11,3118.0,329.05,329.19,329.02,329.11,3118.0
2021-05-26 14:45:00,329.15,329.33,329.1,329.33,3482.0,329.15,329.33,329.1,329.33,3482.0
2021-05-26 14:50:00,329.38,329.38,329.11,329.18,3957.0,329.38,329.38,329.11,329.18,3957.0
2021-05-26 14:55:00,329.19,329.5,329.06,329.5,5509.0,329.19,329.5,329.06,329.5,5509.0
2021-05-26 15:00:00,329.46,329.53,329.04,329.3,6113.0,329.46,329.53,329.04,329.3,6113.0
2021-05-26 15:05:00,329.28,329.28,328.81,328.9,4650.0,329.28,329.28,328.81,328.9,4650.0
2021-05-26 15:10:00,328.89,329.37,328.87,329.37,7220.0,328.89,329.37,328.87,329.37,7220.0
2021-05-26 15:15:00,329.26,329.6,329.19,329.41,8787.0,329.26,329.6,329.19,329.41,8787.0
2021-05-26 15:20:00,329.35,329.56,329.32,329.35,5743.0,329.35,329.56,329.32,329.35,5743.0
2021-05-26 15:25:00,329.3,329.56,328.99,329.56,11607.0,329.3,329.56,328.99,329.56,11607.0
2021-05-26 15:30:00,329.6,329.71,329.39,329.69,4532.0,329.6,329.71,329.39,329.69,4532.0
2021-05-26 15:35:00,329.69,329.69,329.09,329.1,12386.0,329.69,329.69,329.09,329.1,12386.0
2021-05-26 15:40:00,329.07,329.34,328.9,329.29,12154.0,329.07,329.34,328.9,329.29,12154.0
2021-05-26 15:45:00,329.31,329.44,328.81,329.32,21582.0,329.31,329.44,328.81,329.32,21582.0
2021-05-26 15:50:00,329.25,329.66,328.9,329.63,33743.0,329.25,329.66,328.9,329.63,33743.0
2021-05-26 15:55:00,329.63,330.03,329.43,330.03,37809.0,329.63,330.03,329.43,330.03,37809.0
2021-05-27 09:30:00,327.52,327.52,323.72,326.31,32699.0,327.52,327.52,323.72,326.31,32699.0
2021-05-27 09:35:00,326.81,327.74,326.36,326.81,9453.0,326.81,327.74,326.36,326.81,9453.0
2021-05-27 09:40:00,326.94,327.24,326.02,326.63,20151.0,326.94,327.24,326.02,326.63,20151.0
2021-05-27 09:45:00,326.77,327.66,326.43,327.66,14888.0,326.77,327.66,326.43,327.66,14888.0
2021-05-27 09:50:00,327.69,328.28,326.63,327.69,8395.0,327.69,328.28,326.63,327.69,8395.0
2021-05-27 09:55:00,327.77,327.89,326.91,327.31,4475.0,327.77,327.89,326.91,327.31,4475.0
2021-05-27 10:00:00,327.56,327.56,326.62,326.93,6264.0,327.56,327.56,326.62,326.93,6264.0
2021-05-27 10:05:00,326.85,326.86,326.24,326.8,3450.0,326.85,326.86,326.24,326.8,3450.0
2021-05-27 10:10:00,326.62,327.68,326.58,327.04,3844.0,326.62,327.68,326.58,327.04,3844.0
2021-05-27 10:15:00,327.24,328.73,327.24,328.72,5239.0,327.24,328.73,327.24,328.72,5239.0
2021-05-27 10:20:00,328.66,329.0,328.63,328.76,3369.0,328.66,329.0,328.63,328.76,3369.0
2021-05-27 10:25:00,328.61,329.06,328.5,329.06,3194.0,328.61,329.06,328.5,329.06,3194.0
2021-05-27 10:30:00,329.24,329.51,329.11,329.51,2386.0,329.24,329.51,329.11,329.51,2386.0
2021-05-27 10:35:00,329.51,329.62,329.21,329.38,3155.0,329.51,329.62,329.21,329.38,3155.0
2021-05-27 10:40:00,329.39,329.62,329.17,329.5,2318.0,329.39,329.62,329.17,329.5,2318.0
2021-05-27 10:45:00,329.62,329.88,329.48,329.63,1900.0,329.62,329.88,329.48,329.63,1900.0
2021-05-27 10:50:00,329.02,329.02,327.81,328.01,4716.0,329.02,329.02,327.81,328.01,4716.0
2021-05-27 10:55:00,328.14,328.87,328.14,328.87,3487.0,328.14,328.87,328.14,328.87,3487.0
2021-05-27 11:00:00,328.92,328.93,328.02,328.27,3650.0,328.92,328.93,328.02,328.27,3650.0
2021-05-27 11:05:00,328.28,329.34,328.26,329.27,3300.0,328.28,329.34,328.26,329.27,3300.0
2021-05-27 11:10:00,329.57,329.57,329.19,329.19,1000.0,329.57,329.57,329.19,329.19,1000.0
2021-05-27 11:15:00,329.3,329.75,329.26,329.65,2300.0,329.3,329.75,329.26,329.65,2300.0
2021-05-27 11:20:00,329.78,330.38,329.62,330.25,3100.0,329.78,330.38,329.62,330.25,3100.0
2021-05-27 11:25:00,330.25,330.57,330.01,330.01,2944.0,330.25,330.57,330.01,330.01,2944.0
2021-05-27 11:30:00,329.78,329.78,329.54,329.69,2335.0,329.78,329.78,329.54,329.69,2335.0
2021-05-27 11:35:00,329.72,329.8,329.27,329.27,3035.0,329.72,329.8,329.27,329.27,3035.0
2021-05-27 11:40:00,329.3,329.94,329.3,329.89,1400.0,329.3,329.94,329.3,329.89,1400.0
2021-05-27 11:45:00,329.85,330.25,329.8,329.97,5270.0,329.85,330.25,329.8,329.97,5270.0
2021-05-27 11:50:00,329.84,329.84,329.48,329.75,2448.0,329.84,329.84,329.48,329.75,2448.0
2021-05-27 11:55:00,329.67,330.0,329.67,329.99,2418.0,329.67,330.0,329.67,329.99,2418.0
2021-05-27 12:00:00,330.07,330.07,329.76,329.83,3474.0,330.07,330.07,329.76,329.83,3474.0
2021-05-27 12:05:00,329.69,329.76,329.53,329.54,2562.0,329.69,329.76,329.53,329.54,2562.0
2021-05-27 12:10:00,329.54,329.92,329.54,329.72,4305.0,329.54,329.92,329.54,329.72,4305.0
2021-05-27 12:15:00,329.87,330.33,329.84,330.18,3408.0,329.87,330.33,329.84,330.18,3408.0
2021-05-27 12:20:00,330.18,330.66,330.18,330.47,4189.0,330.18,330.66,330.18,330.47,4189.0
2021-05-27 12:25:00,330.44,330.57,330.42,330.43,1163.0,330.44,330.57,330.42,330.43,1163.0
2021-05-27 12:30:00,330.43,330.53,330.37,330.44,1848.0,330.43,330.53,330.37,330.44,1848.0
2021-05-27 12:35:00,330.36,330.49,330.21,330.49,3571.0,330.36,330.49,330.21,330.49,3571.0
2021-05-27 12:40:00,330.49,330.83,330.49,330.83,2000.0,330.49,330.83,330.49,330.83,2000.0
2021-05-27 12:45:00,330.9,331.1,330.85,330.9,2362.0,330.9,331.1,330.85,330.9,2362.0
2021-05-27 12:50:00,330.97,331.05,330.9,331.0,2662.0,330.97,331.05,330.9,331.0,2662.0
2021-05-27 12:55:00,331.04,331.4,330.92,331.17,3014.0,331.04,331.4,330.92,331.17,3014.0
2021-05-27 13:00:00,331.22,331.28,331.02,331.02,1000.0,331.22,331.28,331.02,331.02,1000.0
2021-05-27 13:05:00,330.96,330.96,330.44,330.56,2185.0,330.96,330.96,330.44,330.56,2185.0
2021-05-27 13:10:00,330.67,330.97,330.59,330.87,1605.0,330.67,330.97,330.59,330.87,1605.0
2021-05-27 13:15:00,330.72,330.88,330.46,330.88,1400.0,330.72,330.88,330.46,330.88,1400.0
2021-05-27 13:20:00,330.86,330.87,330.34,330.45,1308.0,330.86,330.87,330.34,330.45,1308.0
2021-05-27 13:25:00,330.47,330.62,330.38,330.38,1306.0,330.47,330.62,330.38,330.38,1306.0
2021-05-27 13:30:00,330.48,330.48,330.06,330.25,6100.0,330.48,330.48,330.06,330.25,6100.0
2021-05-27 13:35:00,330.33,330.89,330.05,330.07,3600.0,330.33,330.89,330.05,330.07,3600.0
2021-05-27 13:40:00,330.22,330.22,329.56,329.69,5578.0,330.22,330.22,329.56,329.69,5578.0
2021-05-27 13:45:00,329.59,330.15,329.56,330.15,3396.0,329.59,330.15,329.56,330.15,3396.0
2021-05-27 13:50:00,330.13,330.34,330.13,330.34,600.0,330.13,330.34,330.13,330.34,600.0
2021-05-27 13:55:00,330.27,330.32,330.0,330.28,4394.0,330.27,330.32,330.0,330.28,4394.0
2021-05-27 14:00:00,330.12,330.15,329.54,329.54,3095.0,330.12,330.15,329.54,329.54,3095.0
2021-05-27 14:05:00,329.35,329.58,329.18,329.18,2700.0,329.35,329.58,329.18,329.18,2700.0
2021-05-27 14:10:00,328.88,329.13,328.56,328.94,3128.0,328.88,329.13,328.56,328.94,3128.0
2021-05-27 14:15:00,328.91,329.0,328.52,328.95,4702.0,328.91,329.0,328.52,328.95,4702.0
2021-05-27 14:20:00,328.87,328.95,328.59,328.72,3107.0,328.87,328.95,328.59,328.72,3107.0
2021-05-27 14:25:00,328.74,329.04,328.52,329.03,5216.0,328.74,329.04,328.52,329.03,5216.0
2021-05-27 14:30:00,328.93,329.06,328.72,328.8,4295.0,328.93,329.06,328.72,328.8,4295.0
2021-05-27 14:35:00,328.65,328.9,328.26,328.3,4175.0,328.65,328.9,328.26,328.3,4175.0
2021-05-27 14:40:00,328.41,328.76,328.41,328.63,3061.0,328.41,328.76,328.41,328.63,3061.0
2021-05-27 14:45:00,328.5,328.52,328.3,328.44,1800.0,328.5,328.52,328.3,328.44,1800.0
2021-05-27 14:50:00,328.3,328.41,328.05,328.41,3473.0,328.3,328.41,328.05,328.41,3473.0
2021-05-27 14:55:00,328.43,328.75,328.24,328.24,3263.0,328.43,328.75,328.24,328.24,3263.0
2021-05-27 15:00:00,328.13,328.21,327.76,327.8,5478.0,328.13,328.21,327.76,327.8,5478.0
2021-05-27 15:05:00,327.8,328.24,327.63,328.16,6326.0,327.8,328.24,327.63,328.16,6326.0
2021-05-27 15:10:00,328.08,328.56,328.05,328.56,2793.0,328.08,328.56,328.05,328.56,2793.0
2021-05-27 15:15:00,328.67,328.73,328.23,328.44,8502.0,328.67,328.73,328.23,328.44,8502.0
2021-05-27 15:20:00,328.48,328.54,328.07,328.24,5621.0,328.48,328.54,328.07,328.24,5621.0
2021-05-27 15:25:00,328.2,328.2,327.59,327.72,6879.0,328.2,328.2,327.59,327.72,6879.0
2021-05-27 15:30:00,327.78,327.78,327.27,327.61,10539.0,327.78,327.78,327.27,327.61,10539.0
2021-05-27 15:35:00,327.65,327.94,327.43,327.52,9069.0,327.65,327.94,327.43,327.52,9069.0
2021-05-27 15:40:00,327.42,327.79,326.97,327.08,12437.0,327.42,327.79,326.97,327.08,12437.0
2021-05-27 15:45:00,327.08,327.29,326.9,326.92,17122.0,327.08,327.29,326.9,326.92,17122.0
2021-05-27 15:50:00,326.99,328.71,326.93,328.57,53714.0,326.99,328.71,326.93,328.57,53714.0
2021-05-27 15:55:00,328.81,328.82,327.93,327.94,34717.0,328.81,328.82,327.93,327.94,34717.0
2021-05-28 09:30:00,330.52,330.52,328.01,328.72,9987.0,330.52,330.52,328.01,328.72,9987.0
2021-05-28 09:35:00,329.14,329.75,328.44,329.61,5277.0,329.14,329.75,328.44,329.61,5277.0
2021-05-28 09:40:00,329.78,329.94,328.85,329.07,3050.0,329.78,329.94,328.85,329.07,3050.0
2021-05-28 09:45:00,328.99,329.48,328.6,328.79,2610.0,328.99,329.48,328.6,328.79,2610.0
2021-05-28 09:50:00,328.75,328.81,328.12,328.22,4376.0,328.75,328.81,328.12,328.22,4376.0
2021-05-28 09:55:00,328.21,328.31,328.0,328.18,3150.0,328.21,328.31,328.0,328.18,3150.0
2021-05-28 10:00:00,328.32,328.9,327.71,328.52,14769.0,328.32,328.9,327.71,328.52,14769.0
2021-05-28 10:05:00,328.65,329.28,328.47,329.28,4955.0,328.65,329.28,328.47,329.28,4955.0
2021-05-28 10:10:00,329.37,329.41,328.89,329.27,3943.0,329.37,329.41,328.89,329.27,3943.0
2021-05-28 10:15:00,329.22,329.38,328.18,328.18,3761.0,329.22,329.38,328.18,328.18,3761.0
2021-05-28 10:20:00,328.19,328.41,327.57,327.57,3265.0,328.19,328.41,327.57,327.57,3265.0
2021-05-28 10:25:00,327.6,327.61,326.82,326.92,7661.0,327.6,327.61,326.82,326.92,7661.0
2021-05-28 10:30:00,327.02,327.72,326.82,327.72,6926.0,327.02,327.72,326.82,327.72,6926.0
2021-05-28 10:35:00,327.79,328.5,327.79,328.39,5304.0,327.79,328.5,327.79,328.39,5304.0
2021-05-28 10:40:00,328.51,329.05,328.24,328.95,8100.0,328.51,329.05,328.24,328.95,8100.0
2021-05-28 10:45:00,329.09,329.09,328.05,328.24,3517.0,329.09,329.09,328.05,328.24,3517.0
2021-05-28 10:50:00,328.24,328.63,328.23,328.63,3396.0,328.24,328.63,328.23,328.63,3396.0
2021-05-28 10:55:00,328.65,328.99,328.4,328.52,2400.0,328.65,328.99,328.4,328.52,2400.0
2021-05-28 11:00:00,328.52,328.96,328.52,328.61,2800.0,328.52,328.96,328.52,328.61,2800.0
2021-05-28 11:05:00,328.63,329.12,328.62,329.07,3081.0,328.63,329.12,328.62,329.07,3081.0
2021-05-28 11:10:00,329.07,329.33,329.0,329.02,2526.0,329.07,329.33,329.0,329.02,2526.0
2021-05-28 11:15:00,328.99,329.02,328.56,328.74,1640.0,328.99,329.02,328.56,328.74,1640.0
2021-05-28 11:20:00,328.63,329.1,328.63,329.1,6200.0,328.63,329.1,328.63,329.1,6200.0
2021-05-28 11:25:00,329.04,329.21,328.82,328.82,3030.0,329.04,329.21,328.82,328.82,3030.0
2021-05-28 11:30:00,328.83,328.86,328.58,328.69,2353.0,328.83,328.86,328.58,328.69,2353.0
2021-05-28 11:35:00,328.74,329.36,328.5,329.04,8404.0,328.74,329.36,328.5,329.04,8404.0
2021-05-28 11:40:00,329.13,329.23,328.93,328.93,3335.0,329.13,329.23,328.93,328.93,3335.0
2021-05-28 11:45:00,328.92,329.17,328.92,329.08,1700.0,328.92,329.17,328.92,329.08,1700.0
2021-05-28 11:50:00,329.06,329.29,329.04,329.23,3582.0,329.06,329.29,329.04,329.23,3582.0
2021-05-28 11:55:00,329.29,329.31,328.98,329.0,2412.0,329.29,329.31,328.98,329.0,2412.0
2021-05-28 12:00:00,328.85,329.01,328.67,328.95,4329.0,328.85,329.01,328.67,328.95,4329.0
2021-05-28 12:05:00,328.95,328.95,328.16,328.16,8830.0,328.95,328.95,328.16,328.16,8830.0
2021-05-28 12:10:00,328.11,328.21,328.08,328.12,2050.0,328.11,328.21,328.08,328.12,2050.0
2021-05-28 12:15:00,328.08,328.19,328.04,328.07,2114.0,328.08,328.19,328.04,328.07,2114.0
2021-05-28 12:20:00,328.11,328.11,327.32,327.35,6709.0,328.11,328.11,327.32,327.35,6709.0
2021-05-28 12:25:00,327.4,327.71,327.4,327.51,3831.0,327.4,327.71,327.4,327.51,3831.0
2021-05-28 12:30:00,327.57,327.97,327.51,327.68,5957.0,327.57,327.97,327.51,327.68,5957.0
2021-05-28 12:35:00,327.72,327.72,327.34,327.52,2025.0,327.72,327.72,327.34,327.52,2025.0
2021-05-28 12:40:00,327.58,327.62,327.33,327.39,1500.0,327.58,327.62,327.33,327.39,1500.0
2021-05-28 12:45:00,327.41,327.75,327.33,327.44,13514.0,327.41,327.75,327.33,327.44,13514.0
2021-05-28 12:50:00,327.56,327.57,327.35,327.4,1058.0,327.56,327.57,327.35,327.4,1058.0
2021-05-28 12:55:00,327.4,327.59,327.35,327.55,1970.0,327.4,327.59,327.35,327.55,1970.0
2021-05-28 13:00:00,327.63,327.77,327.49,327.77,1104.0,327.63,327.77,327.49,327.77,1104.0
2021-05-28 13:05:00,327.6,327.65,327.28,327.63,2740.0,327.6,327.65,327.28,327.63,2740.0
2021-05-28 13:10:00,327.69,328.0,327.58,327.7,10477.0,327.69,328.0,327.58,327.7,10477.0
2021-05-28 13:15:00,327.67,327.67,327.42,327.55,10880.0,327.67,327.67,327.42,327.55,10880.0
2021-05-28 13:20:00,327.54,327.65,326.93,327.08,27692.0,327.54,327.65,326.93,327.08,27692.0
2021-05-28 13:25:00,327.18,327.18,326.72,326.76,6062.0,327.18,327.18,326.72,326.76,6062.0
2021-05-28 13:30:00,326.73,327.04,326.72,326.97,2800.0,326.73,327.04,326.72,326.97,2800.0
2021-05-28 13:35:00,326.92,326.92,326.44,326.44,1600.0,326.92,326.92,326.44,326.44,1600.0
2021-05-28 13:40:00,326.29,326.95,326.18,326.95,3132.0,326.29,326.95,326.18,326.95,3132.0
2021-05-28 13:45:00,326.78,326.78,326.15,326.27,1992.0,326.78,326.78,326.15,326.27,1992.0
2021-05-28 13:50:00,326.49,326.61,326.21,326.23,1718.0,326.49,326.61,326.21,326.23,1718.0
2021-05-28 13:55:00,326.27,326.32,325.8,325.8,4915.0,326.27,326.32,325.8,325.8,4915.0
2021-05-28 14:00:00,325.86,326.39,325.75,326.39,15323.0,325.86,326.39,325.75,326.39,15323.0
2021-05-28 14:05:00,326.2,326.82,326.17,326.69,5693.0,326.2,326.82,326.17,326.69,5693.0
2021-05-28 14:10:00,326.75,326.81,326.49,326.81,1854.0,326.75,326.81,326.49,326.81,1854.0
2021-05-28 14:15:00,326.73,326.86,326.4,326.53,3400.0,326.73,326.86,326.4,326.53,3400.0
2021-05-28 14:20:00,326.43,326.52,326.2,326.2,2400.0,326.43,326.52,326.2,326.2,2400.0
2021-05-28 14:25:00,326.28,326.37,326.21,326.37,1164.0,326.28,326.37,326.21,326.37,1164.0
2021-05-28 14:30:00,326.31,326.35,326.0,326.1,4037.0,326.31,326.35,326.0,326.1,4037.0
2021-05-28 14:35:00,326.13,326.13,326.0,326.01,900.0,326.13,326.13,326.0,326.01,900.0
2021-05-28 14:40:00,326.06,326.29,326.05,326.1,2997.0,326.06,326.29,326.05,326.1,2997.0
2021-05-28 14:45:00,326.14,326.24,325.93,326.06,1500.0,326.14,326.24,325.93,326.06,1500.0
2021-05-28 14:50:00,326.13,326.22,326.07,326.21,3300.0,326.13,326.22,326.07,326.21,3300.0
2021-05-28 14:55:00,326.2,326.21,325.85,326.04,4135.0,326.2,326.21,325.85,326.04,4135.0
2021-05-28 15:00:00,325.98,325.98,325.71,325.87,2953.0,325.98,325.98,325.71,325.87,2953.0
2021-05-28 15:05:00,325.81,325.81,325.28,325.32,5320.0,325.81,325.81,325.28,325.32,5320.0
2021-05-28 15:10:00,325.39,325.39,324.6,324.81,10146.0,325.39,325.39,324.6,324.81,10146.0
2021-05-28 15:15:00,324.85,324.85,324.34,324.41,12395.0,324.85,324.85,324.34,324.41,12395.0
2021-05-28 15:20:00,324.46,324.61,324.38,324.4,11333.0,324.46,324.61,324.38,324.4,11333.0
2021-05-28 15:25:00,324.31,324.59,324.02,324.57,9162.0,324.31,324.59,324.02,324.57,9162.0
2021-05-28 15:30:00,324.44,324.44,324.04,324.15,8526.0,324.44,324.44,324.04,324.15,8526.0
2021-05-28 15:35:00,324.15,324.15,323.62,323.65,6596.0,324.15,324.15,323.62,323.65,6596.0
2021-05-28 15:40:00,323.62,323.72,323.34,323.71,11714.0,323.62,323.72,323.34,323.71,11714.0
2021-05-28 15:45:00,323.64,323.98,323.57,323.89,14206.0,323.64,323.98,323.57,323.89,14206.0
2021-05-28 15:50:00,323.92,323.97,323.0,323.19,33492.0,323.92,323.97,323.0,323.19,33492.0
2021-05-28 15:55:00,323.04,323.67,323.0,323.13,43504.0,323.04,323.67,323.0,323.13,43504.0
2021-06-01 09:30:00,322.44,323.39,319.52,319.68,27601.0,322.44,323.39,319.52,319.68,27601.0
2021-06-01 09:35:00,319.5,320.95,319.21,320.66,20312.0,319.5,320.95,319.21,320.66,20312.0
2021-06-01 09:40:00,320.95,321.77,320.15,320.15,9157.0,320.95,321.77,320.15,320.15,9157.0
2021-06-01 09:45:00,320.16,320.38,318.73,319.13,16905.0,320.16,320.38,318.73,319.13,16905.0
2021-06-01 09:50:00,319.13,320.26,318.89,320.25,12335.0,319.13,320.26,318.89,320.25,12335.0
2021-06-01 09:55:00,320.26,320.55,319.81,320.25,6825.0,320.26,320.55,319.81,320.25,6825.0
2021-06-01 10:00:00,320.43,320.57,319.02,319.09,12501.0,320.43,320.57,319.02,319.09,12501.0
2021-06-01 10:05:00,318.93,320.19,318.91,320.07,6207.0,318.93,320.19,318.91,320.07,6207.0
2021-06-01 10:10:00,320.34,320.34,318.1,318.1,10000.0,320.34,320.34,318.1,318.1,10000.0
2021-06-01 10:15:00,318.1,318.1,317.0,317.57,22685.0,318.1,318.1,317.0,317.57,22685.0
2021-06-01 10:20:00,317.42,318.45,317.4,317.96,9114.0,317.42,318.45,317.4,317.96,9114.0
2021-06-01 10:25:00,318.1,318.61,317.87,317.87,14707.0,318.1,318.61,317.87,317.87,14707.0
2021-06-01 10:30:00,317.98,318.32,317.8,317.92,15548.0,317.98,318.32,317.8,317.92,15548.0
2021-06-01 10:35:00,318.02,318.02,317.29,317.29,5730.0,318.02,318.02,317.29,317.29,5730.0
2021-06-01 10:40:00,317.29,317.32,316.58,317.04,16672.0,317.29,317.32,316.58,317.04,16672.0
2021-06-01 10:45:00,316.76,317.17,316.02,316.47,22787.0,316.76,317.17,316.02,316.47,22787.0
2021-06-01 10:50:00,316.73,316.73,316.14,316.32,10376.0,316.73,316.73,316.14,316.32,10376.0
2021-06-01 10:55:00,316.42,316.52,315.9,316.32,11388.0,316.42,316.52,315.9,316.32,11388.0
2021-06-01 11:00:00,316.26,316.75,316.22,316.32,9123.0,316.26,316.75,316.22,316.32,9123.0
2021-06-01 11:05:00,316.41,316.63,316.17,316.4,11379.0,316.41,316.63,316.17,316.4,11379.0
2021-06-01 11:10:00,316.4,316.87,316.35,316.41,8094.0,316.4,316.87,316.35,316.41,8094.0
2021-06-01 11:15:00,316.27,316.69,316.11,316.66,9503.0,316.27,316.69,316.11,316.66,9503.0
2021-06-01 11:20:00,316.71,318.41,316.71,318.41,12192.0,316.71,318.41,316.71,318.41,12192.0
2021-06-01 11:25:00,318.4,319.27,318.16,319.2,11060.0,318.4,319.27,318.16,319.2,11060.0
2021-06-01 11:30:00,319.14,319.28,318.85,318.94,16820.0,319.14,319.28,318.85,318.94,16820.0
2021-06-01 11:35:00,319.0,319.32,318.67,319.23,17417.0,319.0,319.32,318.67,319.23,17417.0
2021-06-01 11:40:00,319.16,321.3,319.07,321.3,26148.0,319.16,321.3,319.07,321.3,26148.0
2021-06-01 11:45:00,321.3,321.5,320.1,320.36,21043.0,321.3,321.5,320.1,320.36,21043.0
2021-06-01 11:50:00,320.36,320.94,320.19,320.76,5333.0,320.36,320.94,320.19,320.76,5333.0
2021-06-01 11:55:00,320.69,320.97,320.08,320.08,7770.0,320.69,320.97,320.08,320.08,7770.0
2021-06-01 12:00:00,320.05,320.51,319.36,320.51,10330.0,320.05,320.51,319.36,320.51,10330.0
2021-06-01 12:05:00,320.54,320.58,320.03,320.14,4623.0,320.54,320.58,320.03,320.14,4623.0
2021-06-01 12:10:00,320.13,320.13,319.74,319.93,3500.0,320.13,320.13,319.74,319.93,3500.0
2021-06-01 12:15:00,319.93,320.1,319.65,319.85,4144.0,319.93,320.1,319.65,319.85,4144.0
2021-06-01 12:20:00,319.98,320.48,319.91,320.29,4480.0,319.98,320.48,319.91,320.29,4480.0
2021-06-01 12:25:00,320.29,320.56,320.17,320.52,8763.0,320.29,320.56,320.17,320.52,8763.0
2021-06-01 12:30:00,320.62,320.78,320.24,320.25,3399.0,320.62,320.78,320.24,320.25,3399.0
2021-06-01 12:35:00,320.21,320.64,320.19,320.63,6730.0,320.21,320.64,320.19,320.63,6730.0
2021-06-01 12:40:00,320.68,321.22,320.59,321.22,7311.0,320.68,321.22,320.59,321.22,7311.0
2021-06-01 12:45:00,321.25,321.65,321.04,321.61,4499.0,321.25,321.65,321.04,321.61,4499.0
2021-06-01 12:50:00,321.54,321.54,321.18,321.36,4439.0,321.54,321.54,321.18,321.36,4439.0
2021-06-01 12:55:00,321.36,321.38,321.08,321.25,5012.0,321.36,321.38,321.08,321.25,5012.0
2021-06-01 13:00:00,321.32,321.36,320.64,320.64,6307.0,321.32,321.36,320.64,320.64,6307.0
2021-06-01 13:05:00,320.48,320.5,320.16,320.32,5200.0,320.48,320.5,320.16,320.32,5200.0
2021-06-01 13:10:00,320.34,320.85,320.27,320.72,4759.0,320.34,320.85,320.27,320.72,4759.0
2021-06-01 13:15:00,320.76,321.03,320.73,320.81,4375.0,320.76,321.03,320.73,320.81,4375.0
2021-06-01 13:20:00,320.72,320.72,319.84,319.96,5200.0,320.72,320.72,319.84,319.96,5200.0
2021-06-01 13:25:00,319.99,320.46,319.72,320.37,5301.0,319.99,320.46,319.72,320.37,5301.0
2021-06-01 13:30:00,320.31,320.36,320.05,320.24,5694.0,320.31,320.36,320.05,320.24,5694.0
2021-06-01 13:35:00,320.12,320.13,319.93,320.08,3803.0,320.12,320.13,319.93,320.08,3803.0
2021-06-01 13:40:00,320.12,320.3,319.84,319.94,3201.0,320.12,320.3,319.84,319.94,3201.0
2021-06-01 13:45:00,320.0,320.39,320.0,320.3,6570.0,320.0,320.39,320.0,320.3,6570.0
2021-06-01 13:50:00,320.3,320.33,320.02,320.09,5263.0,320.3,320.33,320.02,320.09,5263.0
2021-06-01 13:55:00,320.15,320.31,319.9,320.0,5018.0,320.15,320.31,319.9,320.0,5018.0
2021-06-01 14:00:00,320.03,320.17,319.88,319.94,7403.0,320.03,320.17,319.88,319.94,7403.0
2021-06-01 14:05:00,319.96,320.53,319.96,320.48,5300.0,319.96,320.53,319.96,320.48,5300.0
2021-06-01 14:10:00,320.53,320.58,320.33,320.57,6122.0,320.53,320.58,320.33,320.57,6122.0
2021-06-01 14:15:00,320.5,320.5,320.19,320.46,4702.0,320.5,320.5,320.19,320.46,4702.0
2021-06-01 14:20:00,320.48,320.59,320.31,320.35,6394.0,320.48,320.59,320.31,320.35,6394.0
2021-06-01 14:25:00,320.34,320.56,320.23,320.26,9080.0,320.34,320.56,320.23,320.26,9080.0
2021-06-01 14:30:00,320.46,320.6,320.17,320.23,6154.0,320.46,320.6,320.17,320.23,6154.0
2021-06-01 14:35:00,320.26,320.61,320.22,320.61,4000.0,320.26,320.61,320.22,320.61,4000.0
2021-06-01 14:40:00,320.64,320.72,320.5,320.54,4276.0,320.64,320.72,320.5,320.54,4276.0
2021-06-01 14:45:00,320.48,320.92,320.24,320.92,10652.0,320.48,320.92,320.24,320.92,10652.0
2021-06-01 14:50:00,320.91,321.11,320.77,320.79,4025.0,320.91,321.11,320.77,320.79,4025.0
2021-06-01 14:55:00,320.72,320.97,320.48,320.75,5303.0,320.72,320.97,320.48,320.75,5303.0
2021-06-01 15:00:00,320.8,320.92,320.4,320.48,5217.0,320.8,320.92,320.4,320.48,5217.0
2021-06-01 15:05:00,320.43,320.43,319.95,320.04,5153.0,320.43,320.43,319.95,320.04,5153.0
2021-06-01 15:10:00,320.07,320.13,319.49,319.83,9769.0,320.07,320.13,319.49,319.83,9769.0
2021-06-01 15:15:00,319.73,319.73,319.39,319.53,5998.0,319.73,319.73,319.39,319.53,5998.0
2021-06-01 15:20:00,319.57,319.82,319.52,319.7,5982.0,319.57,319.82,319.52,319.7,5982.0
2021-06-01 15:25:00,319.56,319.56,319.06,319.18,8324.0,319.56,319.56,319.06,319.18,8324.0
2021-06-01 15:30:00,319.22,319.34,318.55,318.84,9865.0,319.22,319.34,318.55,318.84,9865.0
2021-06-01 15:35:00,318.92,319.27,318.86,319.09,9129.0,318.92,319.27,318.86,319.09,9129.0
2021-06-01 15:40:00,319.13,319.13,318.83,318.95,6770.0,319.13,319.13,318.83,318.95,6770.0
2021-06-01 15:45:00,318.91,319.15,318.77,318.78,15433.0,318.91,319.15,318.77,318.78,15433.0
2021-06-01 15:50:00,318.78,318.78,317.95,318.12,27838.0,318.78,318.78,317.95,318.12,27838.0
2021-06-01 15:55:00,318.13,318.96,318.04,318.62,37295.0,318.13,318.96,318.04,318.62,37295.0
2021-06-02 09:30:00,319.91,319.91,317.45,317.75,19534.0,319.91,319.91,317.45,317.75,19534.0
2021-06-02 09:35:00,317.73,318.04,316.72,316.79,15099.0,317.73,318.04,316.72,316.79,15099.0
2021-06-02 09:40:00,316.6,317.23,316.32,316.53,7819.0,316.6,317.23,316.32,316.53,7819.0
2021-06-02 09:45:00,316.66,317.08,316.12,316.47,11046.0,316.66,317.08,316.12,316.47,11046.0
2021-06-02 09:50:00,316.58,317.0,316.31,316.99,5636.0,316.58,317.0,316.31,316.99,5636.0
2021-06-02 09:55:00,317.0,317.08,316.2,316.5,7375.0,317.0,317.08,316.2,316.5,7375.0
2021-06-02 10:00:00,316.34,317.06,316.24,316.6,7252.0,316.34,317.06,316.24,316.6,7252.0
2021-06-02 10:05:00,316.52,316.52,315.79,316.07,5508.0,316.52,316.52,315.79,316.07,5508.0
2021-06-02 10:10:00,315.97,316.37,315.96,316.03,7521.0,315.97,316.37,315.96,316.03,7521.0
2021-06-02 10:15:00,316.27,317.46,316.18,317.46,5415.0,316.27,317.46,316.18,317.46,5415.0
2021-06-02 10:20:00,317.46,317.99,316.68,317.1,47242.0,317.46,317.99,316.68,317.1,47242.0
2021-06-02 10:25:00,317.19,317.74,317.04,317.62,32057.0,317.19,317.74,317.04,317.62,32057.0
2021-06-02 10:30:00,317.54,317.88,317.12,317.22,12801.0,317.54,317.88,317.12,317.22,12801.0
2021-06-02 10:35:00,317.12,317.53,316.99,317.07,7697.0,317.12,317.53,316.99,317.07,7697.0
2021-06-02 10:40:00,317.17,317.67,317.12,317.2,5408.0,317.17,317.67,317.12,317.2,5408.0
2021-06-02 10:45:00,317.21,317.21,316.73,316.75,1600.0,317.21,317.21,316.73,316.75,1600.0
2021-06-02 10:50:00,316.65,316.76,316.15,316.55,7520.0,316.65,316.76,316.15,316.55,7520.0
2021-06-02 10:55:00,316.56,317.07,316.53,316.98,3520.0,316.56,317.07,316.53,316.98,3520.0
2021-06-02 11:00:00,317.19,317.58,316.72,317.56,17140.0,317.19,317.58,316.72,317.56,17140.0
2021-06-02 11:05:00,317.55,317.62,317.27,317.4,4127.0,317.55,317.62,317.27,317.4,4127.0
2021-06-02 11:10:00,317.47,317.72,317.37,317.6,8132.0,317.47,317.72,317.37,317.6,8132.0
2021-06-02 11:15:00,317.55,317.63,317.18,317.63,5044.0,317.55,317.63,317.18,317.63,5044.0
2021-06-02 11:20:00,317.57,317.59,317.2,317.2,5000.0,317.57,317.59,317.2,317.2,5000.0
2021-06-02 11:25:00,317.19,317.62,317.16,317.43,5316.0,317.19,317.62,317.16,317.43,5316.0
2021-06-02 11:30:00,317.44,317.46,317.19,317.46,3058.0,317.44,317.46,317.19,317.46,3058.0
2021-06-02 11:35:00,317.5,317.67,317.3,317.34,9456.0,317.5,317.67,317.3,317.34,9456.0
2021-06-02 11:40:00,317.32,317.69,317.31,317.4,11664.0,317.32,317.69,317.31,317.4,11664.0
2021-06-02 11:45:00,317.41,317.65,317.36,317.54,8828.0,317.41,317.65,317.36,317.54,8828.0
2021-06-02 11:50:00,317.5,317.64,317.45,317.51,11032.0,317.5,317.64,317.45,317.51,11032.0
2021-06-02 11:55:00,317.38,317.59,317.38,317.53,12500.0,317.38,317.59,317.38,317.53,12500.0
2021-06-02 12:00:00,317.6,318.65,317.44,318.65,9261.0,317.6,318.65,317.44,318.65,9261.0
2021-06-02 12:05:00,318.76,319.6,318.7,319.17,7400.0,318.76,319.6,318.7,319.17,7400.0
2021-06-02 12:10:00,319.19,319.21,318.79,319.15,5569.0,319.19,319.21,318.79,319.15,5569.0
2021-06-02 12:15:00,319.32,319.59,319.32,319.51,6849.0,319.32,319.59,319.32,319.51,6849.0
2021-06-02 12:20:00,319.49,319.85,319.0,319.11,5828.0,319.49,319.85,319.0,319.11,5828.0
2021-06-02 12:25:00,319.11,319.11,318.42,318.6,7737.0,319.11,319.11,318.42,318.6,7737.0
2021-06-02 12:30:00,318.7,319.38,318.7,319.38,6578.0,318.7,319.38,318.7,319.38,6578.0
2021-06-02 12:35:00,319.3,319.7,319.06,319.55,3325.0,319.3,319.7,319.06,319.55,3325.0
2021-06-02 12:40:00,319.55,319.76,319.37,319.5,3525.0,319.55,319.76,319.37,319.5,3525.0
2021-06-02 12:45:00,319.34,319.43,319.18,319.3,3156.0,319.34,319.43,319.18,319.3,3156.0
2021-06-02 12:50:00,319.33,319.65,319.33,319.54,2211.0,319.33,319.65,319.33,319.54,2211.0
2021-06-02 12:55:00,319.48,319.57,319.15,319.39,3124.0,319.48,319.57,319.15,319.39,3124.0
2021-06-02 13:00:00,319.43,319.51,319.25,319.32,4712.0,319.43,319.51,319.25,319.32,4712.0
2021-06-02 13:05:00,319.33,320.6,319.3,320.6,6030.0,319.33,320.6,319.3,320.6,6030.0
2021-06-02 13:10:00,320.6,321.07,320.1,320.28,9496.0,320.6,321.07,320.1,320.28,9496.0
2021-06-02 13:15:00,320.31,320.32,319.83,319.83,5457.0,320.31,320.32,319.83,319.83,5457.0
2021-06-02 13:20:00,319.77,319.92,318.9,318.9,3578.0,319.77,319.92,318.9,318.9,3578.0
2021-06-02 13:25:00,318.87,319.4,318.71,319.25,5650.0,318.87,319.4,318.71,319.25,5650.0
2021-06-02 13:30:00,319.16,319.44,319.01,319.44,1400.0,319.16,319.44,319.01,319.44,1400.0
2021-06-02 13:35:00,319.33,319.5,319.06,319.07,4710.0,319.33,319.5,319.06,319.07,4710.0
2021-06-02 13:40:00,319.06,319.07,318.6,318.81,10817.0,319.06,319.07,318.6,318.81,10817.0
2021-06-02 13:45:00,318.91,318.91,318.1,318.1,4000.0,318.91,318.91,318.1,318.1,4000.0
2021-06-02 13:50:00,318.19,319.17,318.19,319.02,2214.0,318.19,319.17,318.19,319.02,2214.0
2021-06-02 13:55:00,318.83,318.98,318.68,318.69,1000.0,318.83,318.98,318.68,318.69,1000.0
2021-06-02 14:00:00,318.8,319.01,318.65,318.7,1950.0,318.8,319.01,318.65,318.7,1950.0
2021-06-02 14:05:00,318.81,318.97,318.4,318.54,3494.0,318.81,318.97,318.4,318.54,3494.0
2021-06-02 14:10:00,318.48,318.48,318.06,318.08,1863.0,318.48,318.48,318.06,318.08,1863.0
2021-06-02 14:15:00,318.29,318.57,318.27,318.27,1200.0,318.29,318.57,318.27,318.27,1200.0
2021-06-02 14:20:00,318.45,318.99,318.33,318.98,2200.0,318.45,318.99,318.33,318.98,2200.0
2021-06-02 14:25:00,319.13,319.13,318.75,318.9,4180.0,319.13,319.13,318.75,318.9,4180.0
2021-06-02 14:30:00,318.95,319.13,318.87,319.04,2253.0,318.95,319.13,318.87,319.04,2253.0
2021-06-02 14:35:00,319.04,319.22,318.87,319.07,3441.0,319.04,319.22,318.87,319.07,3441.0
2021-06-02 14:40:00,318.81,319.26,318.66,319.25,6667.0,318.81,319.26,318.66,319.25,6667.0
2021-06-02 14:45:00,319.32,319.56,319.06,319.56,12028.0,319.32,319.56,319.06,319.56,12028.0
2021-06-02 14:50:00,319.48,320.11,319.46,320.08,8966.0,319.48,320.11,319.46,320.08,8966.0
2021-06-02 14:55:00,320.11,320.44,319.77,319.84,5667.0,320.11,320.44,319.77,319.84,5667.0
2021-06-02 15:00:00,319.82,319.99,319.58,319.81,6373.0,319.82,319.99,319.58,319.81,6373.0
2021-06-02 15:05:00,319.85,319.99,319.66,319.83,4839.0,319.85,319.99,319.66,319.83,4839.0
2021-06-02 15:10:00,319.94,320.23,319.94,320.16,1835.0,319.94,320.23,319.94,320.16,1835.0
2021-06-02 15:15:00,320.07,320.19,319.88,320.03,4276.0,320.07,320.19,319.88,320.03,4276.0
2021-06-02 15:20:00,319.97,321.07,319.97,320.93,17601.0,319.97,321.07,319.97,320.93,17601.0
2021-06-02 15:25:00,320.98,321.2,320.08,320.08,7550.0,320.98,321.2,320.08,320.08,7550.0
2021-06-02 15:30:00,320.38,320.79,320.08,320.56,8767.0,320.38,320.79,320.08,320.56,8767.0
2021-06-02 15:35:00,320.52,321.07,320.43,320.91,8146.0,320.52,321.07,320.43,320.91,8146.0
2021-06-02 15:40:00,320.84,321.69,320.71,321.42,8330.0,320.84,321.69,320.71,321.42,8330.0
2021-06-02 15:45:00,321.64,321.71,320.71,320.99,16988.0,321.64,321.71,320.71,320.99,16988.0
2021-06-02 15:50:00,320.89,321.01,320.1,320.1,23364.0,320.89,321.01,320.1,320.1,23364.0
2021-06-02 15:55:00,320.11,320.92,320.03,320.79,25559.0,320.11,320.92,320.03,320.79,25559.0
2021-06-03 09:30:00,318.63,319.82,317.0,319.22,17005.0,318.63,319.82,317.0,319.22,17005.0
2021-06-03 09:35:00,319.22,319.74,316.56,317.08,14053.0,319.22,319.74,316.56,317.08,14053.0
2021-06-03 09:40:00,317.31,317.31,315.46,315.85,7957.0,317.31,317.31,315.46,315.85,7957.0
2021-06-03 09:45:00,315.96,316.15,313.06,313.94,24164.0,315.96,316.15,313.06,313.94,24164.0
2021-06-03 09:50:00,313.68,314.68,313.5,314.15,8407.0,313.68,314.68,313.5,314.15,8407.0
2021-06-03 09:55:00,314.57,315.79,314.21,314.75,15170.0,314.57,315.79,314.21,314.75,15170.0
2021-06-03 10:00:00,314.97,315.15,314.14,314.94,14127.0,314.97,315.15,314.14,314.94,14127.0
2021-06-03 10:05:00,314.99,315.37,314.55,314.79,12001.0,314.99,315.37,314.55,314.79,12001.0
2021-06-03 10:10:00,315.04,315.83,314.65,315.76,10587.0,315.04,315.83,314.65,315.76,10587.0
2021-06-03 10:15:00,315.78,316.93,315.29,316.61,12975.0,315.78,316.93,315.29,316.61,12975.0
2021-06-03 10:20:00,316.59,318.37,316.45,318.32,14490.0,316.59,318.37,316.45,318.32,14490.0
2021-06-03 10:25:00,318.36,318.36,317.56,317.94,5814.0,318.36,318.36,317.56,317.94,5814.0
2021-06-03 10:30:00,318.0,318.41,317.66,318.15,8096.0,318.0,318.41,317.66,318.15,8096.0
2021-06-03 10:35:00,318.02,318.02,316.47,317.15,6191.0,318.02,318.02,316.47,317.15,6191.0
2021-06-03 10:40:00,317.14,317.37,316.75,317.14,5065.0,317.14,317.37,316.75,317.14,5065.0
2021-06-03 10:45:00,316.96,318.29,316.95,318.29,2700.0,316.96,318.29,316.95,318.29,2700.0
2021-06-03 10:50:00,318.4,319.34,318.4,319.16,11298.0,318.4,319.34,318.4,319.16,11298.0
2021-06-03 10:55:00,319.28,320.24,319.21,319.46,10986.0,319.28,320.24,319.21,319.46,10986.0
2021-06-03 11:00:00,319.82,320.1,319.47,319.77,3237.0,319.82,320.1,319.47,319.77,3237.0
2021-06-03 11:05:00,320.06,320.77,319.92,320.17,8997.0,320.06,320.77,319.92,320.17,8997.0
2021-06-03 11:10:00,320.0,320.21,319.87,320.02,3300.0,320.0,320.21,319.87,320.02,3300.0
2021-06-03 11:15:00,319.85,319.87,318.97,318.97,3085.0,319.85,319.87,318.97,318.97,3085.0
2021-06-03 11:20:00,319.23,319.23,318.55,318.66,2500.0,319.23,319.23,318.55,318.66,2500.0
2021-06-03 11:25:00,318.61,319.11,318.55,318.81,2950.0,318.61,319.11,318.55,318.81,2950.0
2021-06-03 11:30:00,318.71,318.89,318.31,318.31,2940.0,318.71,318.89,318.31,318.31,2940.0
2021-06-03 11:35:00,318.16,319.23,318.15,319.17,9391.0,318.16,319.23,318.15,319.17,9391.0
2021-06-03 11:40:00,319.29,319.85,319.0,319.85,7306.0,319.29,319.85,319.0,319.85,7306.0
2021-06-03 11:45:00,319.8,319.8,318.21,318.37,11005.0,319.8,319.8,318.21,318.37,11005.0
2021-06-03 11:50:00,318.27,318.6,318.11,318.6,2859.0,318.27,318.6,318.11,318.6,2859.0
2021-06-03 11:55:00,318.61,319.0,318.34,318.69,9295.0,318.61,319.0,318.34,318.69,9295.0
2021-06-03 12:00:00,318.75,319.0,318.57,318.71,7328.0,318.75,319.0,318.57,318.71,7328.0
2021-06-03 12:05:00,318.92,319.4,318.7,319.23,7640.0,318.92,319.4,318.7,319.23,7640.0
2021-06-03 12:10:00,319.21,319.37,318.75,319.23,5400.0,319.21,319.37,318.75,319.23,5400.0
2021-06-03 12:15:00,319.0,319.14,318.7,318.7,9469.0,319.0,319.14,318.7,318.7,9469.0
2021-06-03 12:20:00,318.71,318.9,318.38,318.55,4100.0,318.71,318.9,318.38,318.55,4100.0
2021-06-03 12:25:00,318.58,319.2,318.58,319.2,2330.0,318.58,319.2,318.58,319.2,2330.0
2021-06-03 12:30:00,319.2,319.31,318.76,318.88,5919.0,319.2,319.31,318.76,318.88,5919.0
2021-06-03 12:35:00,318.71,318.85,318.4,318.62,5313.0,318.71,318.85,318.4,318.62,5313.0
2021-06-03 12:40:00,318.65,319.08,318.65,319.08,6240.0,318.65,319.08,318.65,319.08,6240.0
2021-06-03 12:45:00,319.22,319.38,318.66,318.93,6240.0,319.22,319.38,318.66,318.93,6240.0
2021-06-03 12:50:00,319.02,320.25,318.92,320.1,42182.0,319.02,320.25,318.92,320.1,42182.0
2021-06-03 12:55:00,320.0,320.92,319.94,320.1,42084.0,320.0,320.92,319.94,320.1,42084.0
2021-06-03 13:00:00,320.06,320.33,319.69,320.22,7834.0,320.06,320.33,319.69,320.22,7834.0
2021-06-03 13:05:00,320.11,320.53,319.44,319.87,13274.0,320.11,320.53,319.44,319.87,13274.0
2021-06-03 13:10:00,320.39,320.4,320.0,320.13,2428.0,320.39,320.4,320.0,320.13,2428.0
2021-06-03 13:15:00,320.18,320.18,319.5,319.89,15730.0,320.18,320.18,319.5,319.89,15730.0
2021-06-03 13:20:00,319.69,320.08,319.64,319.75,9565.0,319.69,320.08,319.64,319.75,9565.0
2021-06-03 13:25:00,319.72,319.92,319.59,319.74,4012.0,319.72,319.92,319.59,319.74,4012.0
2021-06-03 13:30:00,319.72,320.0,319.58,319.68,7777.0,319.72,320.0,319.58,319.68,7777.0
2021-06-03 13:35:00,319.63,319.63,319.2,319.25,4218.0,319.63,319.63,319.2,319.25,4218.0
2021-06-03 13:40:00,319.32,319.6,318.8,318.98,11889.0,319.32,319.6,318.8,318.98,11889.0
2021-06-03 13:45:00,319.0,319.0,318.5,318.58,8763.0,319.0,319.0,318.5,318.58,8763.0
2021-06-03 13:50:00,318.88,318.96,318.35,318.59,6301.0,318.88,318.96,318.35,318.59,6301.0
2021-06-03 13:55:00,318.47,318.74,318.12,318.67,6735.0,318.47,318.74,318.12,318.67,6735.0
2021-06-03 14:00:00,318.71,319.09,318.53,319.09,5378.0,318.71,319.09,318.53,319.09,5378.0
2021-06-03 14:05:00,319.16,319.69,318.99,319.67,9246.0,319.16,319.69,318.99,319.67,9246.0
2021-06-03 14:10:00,319.69,320.41,319.69,320.3,10373.0,319.69,320.41,319.69,320.3,10373.0
2021-06-03 14:15:00,320.16,320.16,319.61,319.88,6328.0,320.16,320.16,319.61,319.88,6328.0
2021-06-03 14:20:00,319.78,320.0,319.32,319.36,4889.0,319.78,320.0,319.32,319.36,4889.0
2021-06-03 14:25:00,319.25,319.51,318.82,319.05,8578.0,319.25,319.51,318.82,319.05,8578.0
2021-06-03 14:30:00,319.03,319.48,318.65,318.68,19438.0,319.03,319.48,318.65,318.68,19438.0
2021-06-03 14:35:00,318.76,318.76,317.67,317.7,15564.0,318.76,318.76,317.67,317.7,15564.0
2021-06-03 14:40:00,317.64,317.72,316.9,317.7,12666.0,317.64,317.72,316.9,317.7,12666.0
2021-06-03 14:45:00,317.97,318.52,317.78,318.45,11138.0,317.97,318.52,317.78,318.45,11138.0
2021-06-03 14:50:00,318.38,318.87,318.25,318.87,10578.0,318.38,318.87,318.25,318.87,10578.0
2021-06-03 14:55:00,318.79,318.88,318.32,318.4,7670.0,318.79,318.88,318.32,318.4,7670.0
2021-06-03 15:00:00,318.38,318.9,318.38,318.5,14524.0,318.38,318.9,318.38,318.5,14524.0
2021-06-03 15:05:00,318.5,318.76,318.47,318.59,8516.0,318.5,318.76,318.47,318.59,8516.0
2021-06-03 15:10:00,318.64,319.33,318.64,319.1,5388.0,318.64,319.33,318.64,319.1,5388.0
2021-06-03 15:15:00,319.1,319.11,318.74,318.77,12898.0,319.1,319.11,318.74,318.77,12898.0
2021-06-03 15:20:00,318.63,319.14,318.6,318.79,8739.0,318.63,319.14,318.6,318.79,8739.0
2021-06-03 15:25:00,318.93,319.13,318.87,318.93,10027.0,318.93,319.13,318.87,318.93,10027.0
2021-06-03 15:30:00,318.88,319.03,318.13,318.18,13614.0,318.88,319.03,318.13,318.18,13614.0
2021-06-03 15:35:00,318.26,318.9,318.18,318.26,19026.0,318.26,318.9,318.18,318.26,19026.0
2021-06-03 15:40:00,318.39,318.48,317.9,318.19,22801.0,318.39,318.48,317.9,318.19,22801.0
2021-06-03 15:45:00,318.18,318.36,317.59,317.61,30528.0,318.18,318.36,317.59,317.61,30528.0
2021-06-03 15:50:00,317.57,318.17,317.35,317.44,48191.0,317.57,318.17,317.35,317.44,48191.0
2021-06-03 15:55:00,317.5,317.66,316.76,317.36,96969.0,317.5,317.66,316.76,317.36,96969.0
2021-06-04 09:30:00,321.86,329.96,321.0,322.59,187939.0,321.86,329.96,321.0,322.59,187939.0
2021-06-04 09:35:00,322.52,323.38,319.51,320.74,58967.0,322.52,323.38,319.51,320.74,58967.0
2021-06-04 09:40:00,320.87,320.99,319.11,319.43,31628.0,320.87,320.99,319.11,319.43,31628.0
2021-06-04 09:45:00,319.26,320.61,318.5,320.41,54806.0,319.26,320.61,318.5,320.41,54806.0
2021-06-04 09:50:00,320.98,321.99,319.95,321.73,42042.0,320.98,321.99,319.95,321.73,42042.0
2021-06-04 09:55:00,322.0,323.9,320.72,321.57,52841.0,322.0,323.9,320.72,321.57,52841.0
2021-06-04 10:00:00,321.07,323.52,320.75,322.27,30273.0,321.07,323.52,320.75,322.27,30273.0
2021-06-04 10:05:00,322.45,323.46,321.61,322.32,37730.0,322.45,323.46,321.61,322.32,37730.0
2021-06-04 10:10:00,322.46,323.45,322.01,322.66,26889.0,322.46,323.45,322.01,322.66,26889.0
2021-06-04 10:15:00,322.67,324.37,322.29,323.88,25193.0,322.67,324.37,322.29,323.88,25193.0
2021-06-04 10:20:00,323.86,324.05,322.06,323.41,30357.0,323.86,324.05,322.06,323.41,30357.0
2021-06-04 10:25:00,322.31,323.39,320.99,321.7,17687.0,322.31,323.39,320.99,321.7,17687.0
2021-06-04 10:30:00,322.12,324.15,322.12,323.96,23683.0,322.12,324.15,322.12,323.96,23683.0
2021-06-04 10:35:00,323.88,324.95,323.84,324.09,22788.0,323.88,324.95,323.84,324.09,22788.0
2021-06-04 10:40:00,324.39,325.0,324.15,324.75,13412.0,324.39,325.0,324.15,324.75,13412.0
2021-06-04 10:45:00,324.93,325.82,324.53,325.51,14238.0,324.93,325.82,324.53,325.51,14238.0
2021-06-04 10:50:00,325.31,325.5,324.55,324.55,15659.0,325.31,325.5,324.55,324.55,15659.0
2021-06-04 10:55:00,324.54,324.81,323.21,323.21,19511.0,324.54,324.81,323.21,323.21,19511.0
2021-06-04 11:00:00,323.22,323.92,322.58,322.58,12553.0,323.22,323.92,322.58,322.58,12553.0
2021-06-04 11:05:00,322.79,324.57,322.67,323.71,19734.0,322.79,324.57,322.67,323.71,19734.0
2021-06-04 11:10:00,323.57,323.9,322.67,323.32,10648.0,323.57,323.9,322.67,323.32,10648.0
2021-06-04 11:15:00,323.32,324.67,323.24,324.53,12412.0,323.32,324.67,323.24,324.53,12412.0
2021-06-04 11:20:00,324.67,325.43,324.67,325.31,19246.0,324.67,325.43,324.67,325.31,19246.0
2021-06-04 11:25:00,325.02,325.79,324.51,325.37,11691.0,325.02,325.79,324.51,325.37,11691.0
2021-06-04 11:30:00,325.3,326.05,324.89,325.14,17303.0,325.3,326.05,324.89,325.14,17303.0
2021-06-04 11:35:00,325.12,325.94,324.89,325.33,15135.0,325.12,325.94,324.89,325.33,15135.0
2021-06-04 11:40:00,325.53,327.0,325.16,326.58,12331.0,325.53,327.0,325.16,326.58,12331.0
2021-06-04 11:45:00,326.71,327.89,326.42,327.22,19849.0,326.71,327.89,326.42,327.22,19849.0
2021-06-04 11:50:00,327.0,327.87,326.22,327.2,22378.0,327.0,327.87,326.22,327.2,22378.0
2021-06-04 11:55:00,327.33,328.0,327.08,327.65,12970.0,327.33,328.0,327.08,327.65,12970.0
2021-06-04 12:00:00,327.63,328.37,327.52,327.88,11226.0,327.63,328.37,327.52,327.88,11226.0
2021-06-04 12:05:00,327.81,328.28,326.93,327.08,10542.0,327.81,328.28,326.93,327.08,10542.0
2021-06-04 12:10:00,327.02,327.55,327.02,327.05,7491.0,327.02,327.55,327.02,327.05,7491.0
2021-06-04 12:15:00,327.22,327.39,326.49,326.71,6315.0,327.22,327.39,326.49,326.71,6315.0
2021-06-04 12:20:00,326.89,327.22,326.09,326.24,10531.0,326.89,327.22,326.09,326.24,10531.0
2021-06-04 12:25:00,326.38,326.46,325.64,326.04,8511.0,326.38,326.46,325.64,326.04,8511.0
2021-06-04 12:30:00,326.12,327.03,325.68,326.18,43300.0,326.12,327.03,325.68,326.18,43300.0
2021-06-04 12:35:00,325.96,326.47,325.19,325.83,36260.0,325.96,326.47,325.19,325.83,36260.0
2021-06-04 12:40:00,325.51,326.12,324.92,325.25,9583.0,325.51,326.12,324.92,325.25,9583.0
2021-06-04 12:45:00,324.97,325.61,324.53,325.34,11680.0,324.97,325.61,324.53,325.34,11680.0
2021-06-04 12:50:00,325.22,325.4,324.0,324.8,13238.0,325.22,325.4,324.0,324.8,13238.0
2021-06-04 12:55:00,324.84,325.37,324.03,324.1,13702.0,324.84,325.37,324.03,324.1,13702.0
2021-06-04 13:00:00,324.18,324.5,323.34,324.24,14756.0,324.18,324.5,323.34,324.24,14756.0
2021-06-04 13:05:00,324.45,325.13,324.31,324.77,11928.0,324.45,325.13,324.31,324.77,11928.0
2021-06-04 13:10:00,324.68,325.11,324.65,324.79,7421.0,324.68,325.11,324.65,324.79,7421.0
2021-06-04 13:15:00,324.82,325.14,324.46,324.8,9642.0,324.82,325.14,324.46,324.8,9642.0
2021-06-04 13:20:00,324.97,325.35,324.66,324.79,5744.0,324.97,325.35,324.66,324.79,5744.0
2021-06-04 13:25:00,324.82,324.94,324.35,324.9,10408.0,324.82,324.94,324.35,324.9,10408.0
2021-06-04 13:30:00,324.94,325.37,324.87,325.28,9887.0,324.94,325.37,324.87,325.28,9887.0
2021-06-04 13:35:00,325.23,325.52,325.18,325.43,6613.0,325.23,325.52,325.18,325.43,6613.0
2021-06-04 13:40:00,325.29,325.54,325.18,325.49,2777.0,325.29,325.54,325.18,325.49,2777.0
2021-06-04 13:45:00,325.44,325.89,325.44,325.45,3465.0,325.44,325.89,325.44,325.45,3465.0
2021-06-04 13:50:00,325.61,325.61,324.66,325.0,8468.0,325.61,325.61,324.66,325.0,8468.0
2021-06-04 13:55:00,325.19,325.88,325.18,325.4,4463.0,325.19,325.88,325.18,325.4,4463.0
2021-06-04 14:00:00,325.42,325.51,325.0,325.0,3510.0,325.42,325.51,325.0,325.0,3510.0
2021-06-04 14:05:00,324.77,325.36,324.51,325.05,6235.0,324.77,325.36,324.51,325.05,6235.0
2021-06-04 14:10:00,325.11,325.94,325.11,325.94,7515.0,325.11,325.94,325.11,325.94,7515.0
2021-06-04 14:15:00,325.78,326.39,325.78,326.17,16248.0,325.78,326.39,325.78,326.17,16248.0
2021-06-04 14:20:00,326.17,327.29,326.17,327.28,14998.0,326.17,327.29,326.17,327.28,14998.0
2021-06-04 14:25:00,327.28,327.31,326.91,327.16,10281.0,327.28,327.31,326.91,327.16,10281.0
2021-06-04 14:30:00,327.24,327.76,327.23,327.71,13518.0,327.24,327.76,327.23,327.71,13518.0
2021-06-04 14:35:00,327.74,328.41,327.73,328.41,11742.0,327.74,328.41,327.73,328.41,11742.0
2021-06-04 14:40:00,328.4,328.66,328.31,328.53,11408.0,328.4,328.66,328.31,328.53,11408.0
2021-06-04 14:45:00,328.48,328.82,327.4,327.72,31845.0,328.48,328.82,327.4,327.72,31845.0
2021-06-04 14:50:00,327.72,328.1,327.64,327.85,11885.0,327.72,328.1,327.64,327.85,11885.0
2021-06-04 14:55:00,327.8,328.53,327.8,328.53,13320.0,327.8,328.53,327.8,328.53,13320.0
2021-06-04 15:00:00,328.59,329.62,328.49,329.59,28345.0,328.59,329.62,328.49,329.59,28345.0
2021-06-04 15:05:00,329.57,329.57,328.84,329.45,31770.0,329.57,329.57,328.84,329.45,31770.0
2021-06-04 15:10:00,329.44,329.5,329.07,329.22,10126.0,329.44,329.5,329.07,329.22,10126.0
2021-06-04 15:15:00,329.2,329.57,328.96,329.57,10524.0,329.2,329.57,328.96,329.57,10524.0
2021-06-04 15:20:00,329.5,329.62,329.32,329.4,15635.0,329.5,329.62,329.32,329.4,15635.0
2021-06-04 15:25:00,329.39,329.94,329.36,329.63,9718.0,329.39,329.94,329.36,329.63,9718.0
2021-06-04 15:30:00,329.83,330.26,329.82,330.2,19170.0,329.83,330.26,329.82,330.2,19170.0
2021-06-04 15:35:00,330.25,330.94,330.25,330.8,32066.0,330.25,330.94,330.25,330.8,32066.0
2021-06-04 15:40:00,330.68,330.88,330.04,330.84,24963.0,330.68,330.88,330.04,330.84,24963.0
2021-06-04 15:45:00,330.92,331.03,329.61,329.61,29747.0,330.92,331.03,329.61,329.61,29747.0
2021-06-04 15:50:00,329.76,330.47,329.73,330.12,26627.0,329.76,330.47,329.73,330.12,26627.0
2021-06-04 15:55:00,330.1,330.25,329.23,329.63,60113.0,330.1,330.25,329.23,329.63,60113.0
2021-06-07 09:30:00,330.53,334.57,330.11,334.55,49280.0,330.53,334.57,330.11,334.55,49280.0
2021-06-07 09:35:00,334.63,336.22,334.38,334.73,29012.0,334.63,336.22,334.38,334.73,29012.0
2021-06-07 09:40:00,335.03,336.19,334.32,335.04,14541.0,335.03,336.19,334.32,335.04,14541.0
2021-06-07 09:45:00,335.3,336.45,334.93,335.76,20212.0,335.3,336.45,334.93,335.76,20212.0
2021-06-07 09:50:00,335.99,336.69,335.8,335.89,17173.0,335.99,336.69,335.8,335.89,17173.0
2021-06-07 09:55:00,335.87,337.29,335.74,337.0,16873.0,335.87,337.29,335.74,337.0,16873.0
2021-06-07 10:00:00,337.15,337.2,336.33,336.63,16418.0,337.15,337.2,336.33,336.63,16418.0
2021-06-07 10:05:00,336.63,337.25,336.43,336.46,10181.0,336.63,337.25,336.43,336.46,10181.0
2021-06-07 10:10:00,336.46,336.61,335.58,335.76,13224.0,336.46,336.61,335.58,335.76,13224.0
2021-06-07 10:15:00,335.98,336.5,335.83,335.99,11605.0,335.98,336.5,335.83,335.99,11605.0
2021-06-07 10:20:00,336.0,337.67,336.0,337.58,15143.0,336.0,337.67,336.0,337.58,15143.0
2021-06-07 10:25:00,337.69,338.08,337.11,337.86,17373.0,337.69,338.08,337.11,337.86,17373.0
2021-06-07 10:30:00,337.81,338.0,337.2,337.41,11132.0,337.81,338.0,337.2,337.41,11132.0
2021-06-07 10:35:00,337.47,338.2,337.46,337.93,8224.0,337.47,338.2,337.46,337.93,8224.0
2021-06-07 10:40:00,337.85,337.85,337.03,337.3,11594.0,337.85,337.85,337.03,337.3,11594.0
2021-06-07 10:45:00,337.28,337.45,336.93,337.45,9161.0,337.28,337.45,336.93,337.45,9161.0
2021-06-07 10:50:00,337.83,337.83,337.08,337.6,8966.0,337.83,337.83,337.08,337.6,8966.0
2021-06-07 10:55:00,337.57,337.63,336.6,336.65,11452.0,337.57,337.63,336.6,336.65,11452.0
2021-06-07 11:00:00,336.64,336.7,334.89,335.3,17765.0,336.64,336.7,334.89,335.3,17765.0
2021-06-07 11:05:00,335.21,335.74,334.18,334.18,7682.0,335.21,335.74,334.18,334.18,7682.0
2021-06-07 11:10:00,334.13,334.34,333.14,333.24,11615.0,334.13,334.34,333.14,333.24,11615.0
2021-06-07 11:15:00,333.21,333.52,332.53,333.24,13504.0,333.21,333.52,332.53,333.24,13504.0
2021-06-07 11:20:00,333.21,333.38,332.7,333.17,8793.0,333.21,333.38,332.7,333.17,8793.0
2021-06-07 11:25:00,333.21,334.16,333.01,333.66,9386.0,333.21,334.16,333.01,333.66,9386.0
2021-06-07 11:30:00,333.89,333.93,333.46,333.54,6756.0,333.89,333.93,333.46,333.54,6756.0
2021-06-07 11:35:00,333.77,333.86,333.56,333.73,4820.0,333.77,333.86,333.56,333.73,4820.0
2021-06-07 11:40:00,333.54,333.78,333.44,333.6,2525.0,333.54,333.78,333.44,333.6,2525.0
2021-06-07 11:45:00,333.55,333.8,333.12,333.34,5320.0,333.55,333.8,333.12,333.34,5320.0
2021-06-07 11:50:00,333.35,333.36,331.78,331.83,8215.0,333.35,333.36,331.78,331.83,8215.0
2021-06-07 11:55:00,331.8,331.84,331.08,331.3,7168.0,331.8,331.84,331.08,331.3,7168.0
2021-06-07 12:00:00,331.21,331.76,331.09,331.22,4441.0,331.21,331.76,331.09,331.22,4441.0
2021-06-07 12:05:00,331.27,331.8,331.21,331.75,10739.0,331.27,331.8,331.21,331.75,10739.0
2021-06-07 12:10:00,331.92,332.05,331.79,332.01,4930.0,331.92,332.05,331.79,332.01,4930.0
2021-06-07 12:15:00,331.92,331.92,331.35,331.35,5393.0,331.92,331.92,331.35,331.35,5393.0
2021-06-07 12:20:00,331.28,331.49,330.8,331.49,7700.0,331.28,331.49,330.8,331.49,7700.0
2021-06-07 12:25:00,331.37,331.59,330.95,331.09,2703.0,331.37,331.59,330.95,331.09,2703.0
2021-06-07 12:30:00,331.06,331.46,330.97,331.18,5776.0,331.06,331.46,330.97,331.18,5776.0
2021-06-07 12:35:00,331.07,331.31,331.06,331.29,3355.0,331.07,331.31,331.06,331.29,3355.0
2021-06-07 12:40:00,331.37,331.39,331.01,331.06,4164.0,331.37,331.39,331.01,331.06,4164.0
2021-06-07 12:45:00,331.06,331.87,331.05,331.82,3800.0,331.06,331.87,331.05,331.82,3800.0
2021-06-07 12:50:00,331.82,332.11,331.66,332.05,9618.0,331.82,332.11,331.66,332.05,9618.0
2021-06-07 12:55:00,332.08,332.28,331.87,332.1,6990.0,332.08,332.28,331.87,332.1,6990.0
2021-06-07 13:00:00,332.24,332.55,331.98,332.05,4350.0,332.24,332.55,331.98,332.05,4350.0
2021-06-07 13:05:00,332.11,332.19,331.9,331.98,3225.0,332.11,332.19,331.9,331.98,3225.0
2021-06-07 13:10:00,332.15,332.15,331.63,331.89,7628.0,332.15,332.15,331.63,331.89,7628.0
2021-06-07 13:15:00,331.87,332.34,331.86,332.09,3000.0,331.87,332.34,331.86,332.09,3000.0
2021-06-07 13:20:00,332.16,333.59,332.15,333.51,10728.0,332.16,333.59,332.15,333.51,10728.0
2021-06-07 13:25:00,333.5,333.95,333.23,333.49,13960.0,333.5,333.95,333.23,333.49,13960.0
2021-06-07 13:30:00,333.44,334.03,333.4,333.82,8032.0,333.44,334.03,333.4,333.82,8032.0
2021-06-07 13:35:00,333.76,333.99,333.71,333.92,4964.0,333.76,333.99,333.71,333.92,4964.0
2021-06-07 13:40:00,333.7,333.97,333.02,333.23,5551.0,333.7,333.97,333.02,333.23,5551.0
2021-06-07 13:45:00,333.11,333.27,332.06,332.29,6749.0,333.11,333.27,332.06,332.29,6749.0
2021-06-07 13:50:00,332.36,332.54,332.14,332.3,3944.0,332.36,332.54,332.14,332.3,3944.0
2021-06-07 13:55:00,332.3,332.53,332.0,332.18,11801.0,332.3,332.53,332.0,332.18,11801.0
2021-06-07 14:00:00,332.13,332.55,332.1,332.1,7979.0,332.13,332.55,332.1,332.1,7979.0
2021-06-07 14:05:00,332.12,332.19,331.56,332.01,5604.0,332.12,332.19,331.56,332.01,5604.0
2021-06-07 14:10:00,332.12,332.29,332.01,332.01,5896.0,332.12,332.29,332.01,332.01,5896.0
2021-06-07 14:15:00,332.17,332.17,331.75,331.84,3667.0,332.17,332.17,331.75,331.84,3667.0
2021-06-07 14:20:00,331.75,332.28,331.75,332.12,2907.0,331.75,332.28,331.75,332.12,2907.0
2021-06-07 14:25:00,332.17,332.19,331.37,331.43,4030.0,332.17,332.19,331.37,331.43,4030.0
2021-06-07 14:30:00,331.43,331.65,331.11,331.24,3041.0,331.43,331.65,331.11,331.24,3041.0
2021-06-07 14:35:00,331.11,331.22,330.88,330.88,4012.0,331.11,331.22,330.88,330.88,4012.0
2021-06-07 14:40:00,331.02,331.08,330.6,330.7,5247.0,331.02,331.08,330.6,330.7,5247.0
2021-06-07 14:45:00,330.67,330.67,330.19,330.32,3780.0,330.67,330.67,330.19,330.32,3780.0
2021-06-07 14:50:00,330.44,330.84,330.29,330.84,4107.0,330.44,330.84,330.29,330.84,4107.0
2021-06-07 14:55:00,330.62,330.86,330.62,330.69,2701.0,330.62,330.86,330.62,330.69,2701.0
2021-06-07 15:00:00,330.59,330.84,330.55,330.67,2649.0,330.59,330.84,330.55,330.67,2649.0
2021-06-07 15:05:00,330.84,331.11,330.8,331.11,4716.0,330.84,331.11,330.8,331.11,4716.0
2021-06-07 15:10:00,331.17,331.19,330.96,330.96,3215.0,331.17,331.19,330.96,330.96,3215.0
2021-06-07 15:15:00,330.92,331.01,330.74,331.01,5447.0,330.92,331.01,330.74,331.01,5447.0
2021-06-07 15:20:00,330.99,331.75,330.99,331.75,9896.0,330.99,331.75,330.99,331.75,9896.0
2021-06-07 15:25:00,331.79,332.02,331.68,331.98,9909.0,331.79,332.02,331.68,331.98,9909.0
2021-06-07 15:30:00,331.98,332.13,331.53,331.84,8700.0,331.98,332.13,331.53,331.84,8700.0
2021-06-07 15:35:00,331.76,331.77,331.21,331.56,6410.0,331.76,331.77,331.21,331.56,6410.0
2021-06-07 15:40:00,331.55,331.7,331.17,331.17,8482.0,331.55,331.7,331.17,331.17,8482.0
2021-06-07 15:45:00,331.17,331.45,331.17,331.37,7756.0,331.17,331.45,331.17,331.37,7756.0
2021-06-07 15:50:00,331.48,331.78,331.31,331.38,11936.0,331.48,331.78,331.31,331.38,11936.0
2021-06-07 15:55:00,331.48,331.75,331.22,331.73,38941.0,331.48,331.75,331.22,331.73,38941.0
2021-06-08 09:30:00,334.64,335.49,333.06,333.18,28924.0,334.64,335.49,333.06,333.18,28924.0
2021-06-08 09:35:00,333.55,333.7,332.29,333.09,53206.0,333.55,333.7,332.29,333.09,53206.0
2021-06-08 09:40:00,333.24,333.58,333.11,333.27,4319.0,333.24,333.58,333.11,333.27,4319.0
2021-06-08 09:45:00,333.45,333.5,332.37,332.44,10408.0,333.45,333.5,332.37,332.44,10408.0
2021-06-08 09:50:00,332.56,332.57,330.12,330.49,14706.0,332.56,332.57,330.12,330.49,14706.0
2021-06-08 09:55:00,330.41,330.56,329.88,330.41,16762.0,330.41,330.56,329.88,330.41,16762.0
2021-06-08 10:00:00,330.5,331.08,330.4,330.97,8717.0,330.5,331.08,330.4,330.97,8717.0
2021-06-08 10:05:00,330.98,332.12,330.97,331.64,8183.0,330.98,332.12,330.97,331.64,8183.0
2021-06-08 10:10:00,331.63,331.76,330.67,330.78,4619.0,331.63,331.76,330.67,330.78,4619.0
2021-06-08 10:15:00,330.83,331.05,330.1,330.1,10160.0,330.83,331.05,330.1,330.1,10160.0
2021-06-08 10:20:00,330.21,330.73,329.96,330.24,10001.0,330.21,330.73,329.96,330.24,10001.0
2021-06-08 10:25:00,330.27,330.57,329.99,330.45,11524.0,330.27,330.57,329.99,330.45,11524.0
2021-06-08 10:30:00,330.44,330.92,330.39,330.79,7919.0,330.44,330.92,330.39,330.79,7919.0
2021-06-08 10:35:00,330.94,332.11,330.93,331.94,8500.0,330.94,332.11,330.93,331.94,8500.0
2021-06-08 10:40:00,332.06,332.62,331.71,331.72,7899.0,332.06,332.62,331.71,331.72,7899.0
2021-06-08 10:45:00,331.56,331.59,330.91,330.91,10046.0,331.56,331.59,330.91,330.91,10046.0
2021-06-08 10:50:00,330.84,331.12,330.42,330.64,13423.0,330.84,331.12,330.42,330.64,13423.0
2021-06-08 10:55:00,330.7,330.98,329.89,330.19,8709.0,330.7,330.98,329.89,330.19,8709.0
2021-06-08 11:00:00,330.25,331.07,329.94,330.24,5691.0,330.25,331.07,329.94,330.24,5691.0
2021-06-08 11:05:00,330.23,330.62,330.1,330.62,6515.0,330.23,330.62,330.1,330.62,6515.0
2021-06-08 11:10:00,330.56,330.81,330.19,330.19,7351.0,330.56,330.81,330.19,330.19,7351.0
2021-06-08 11:15:00,330.19,330.3,329.39,329.44,30604.0,330.19,330.3,329.39,329.44,30604.0
2021-06-08 11:20:00,329.54,329.54,328.33,328.53,12679.0,329.54,329.54,328.33,328.53,12679.0
2021-06-08 11:25:00,328.51,329.44,328.36,329.17,8435.0,328.51,329.44,328.36,329.17,8435.0
2021-06-08 11:30:00,329.12,329.2,328.68,328.68,2801.0,329.12,329.2,328.68,328.68,2801.0
2021-06-08 11:35:00,328.53,329.18,328.53,329.01,6806.0,328.53,329.18,328.53,329.01,6806.0
2021-06-08 11:40:00,329.0,329.48,328.86,329.48,4404.0,329.0,329.48,328.86,329.48,4404.0
2021-06-08 11:45:00,329.65,329.77,329.47,329.55,3973.0,329.65,329.77,329.47,329.55,3973.0
2021-06-08 11:50:00,329.55,329.59,329.21,329.32,4125.0,329.55,329.59,329.21,329.32,4125.0
2021-06-08 11:55:00,329.65,329.65,329.36,329.43,3400.0,329.65,329.65,329.36,329.43,3400.0
2021-06-08 12:00:00,329.44,329.9,329.43,329.69,3828.0,329.44,329.9,329.43,329.69,3828.0
2021-06-08 12:05:00,329.69,330.07,329.59,329.99,2700.0,329.69,330.07,329.59,329.99,2700.0
2021-06-08 12:10:00,329.9,330.43,329.88,330.37,8133.0,329.9,330.43,329.88,330.37,8133.0
2021-06-08 12:15:00,330.36,330.36,329.96,330.15,5571.0,330.36,330.36,329.96,330.15,5571.0
2021-06-08 12:20:00,330.13,330.14,329.53,329.66,3035.0,330.13,330.14,329.53,329.66,3035.0
2021-06-08 12:25:00,329.72,329.92,329.6,329.92,2600.0,329.72,329.92,329.6,329.92,2600.0
2021-06-08 12:30:00,329.87,330.35,329.87,330.19,2236.0,329.87,330.35,329.87,330.19,2236.0
2021-06-08 12:35:00,330.12,330.28,329.99,330.16,1934.0,330.12,330.28,329.99,330.16,1934.0
2021-06-08 12:40:00,330.19,330.22,329.6,329.6,4310.0,330.19,330.22,329.6,329.6,4310.0
2021-06-08 12:45:00,329.6,330.06,329.54,330.06,2907.0,329.6,330.06,329.54,330.06,2907.0
2021-06-08 12:50:00,330.16,330.16,329.87,329.9,3190.0,330.16,330.16,329.87,329.9,3190.0
2021-06-08 12:55:00,329.9,330.23,329.89,329.97,3631.0,329.9,330.23,329.89,329.97,3631.0
2021-06-08 13:00:00,329.86,329.95,329.71,329.86,2104.0,329.86,329.95,329.71,329.86,2104.0
2021-06-08 13:05:00,329.72,330.17,329.37,330.17,4942.0,329.72,330.17,329.37,330.17,4942.0
2021-06-08 13:10:00,330.2,330.48,330.15,330.39,5342.0,330.2,330.48,330.15,330.39,5342.0
2021-06-08 13:15:00,330.34,330.96,330.33,330.96,3048.0,330.34,330.96,330.33,330.96,3048.0
2021-06-08 13:20:00,330.81,331.25,330.8,331.02,4679.0,330.81,331.25,330.8,331.02,4679.0
2021-06-08 13:25:00,331.09,331.69,331.09,331.36,2800.0,331.09,331.69,331.09,331.36,2800.0
2021-06-08 13:30:00,331.36,331.61,331.36,331.41,2179.0,331.36,331.61,331.36,331.41,2179.0
2021-06-08 13:35:00,331.3,331.35,331.02,331.16,3779.0,331.3,331.35,331.02,331.16,3779.0
2021-06-08 13:40:00,331.11,331.46,330.86,330.86,3073.0,331.11,331.46,330.86,330.86,3073.0
2021-06-08 13:45:00,330.88,331.15,330.83,330.88,3568.0,330.88,331.15,330.83,330.88,3568.0
2021-06-08 13:50:00,330.96,331.29,330.46,331.2,7680.0,330.96,331.29,330.46,331.2,7680.0
2021-06-08 13:55:00,331.19,331.29,330.63,330.91,14570.0,331.19,331.29,330.63,330.91,14570.0
2021-06-08 14:00:00,330.85,331.18,330.77,331.17,2414.0,330.85,331.18,330.77,331.17,2414.0
2021-06-08 14:05:00,331.2,331.4,331.19,331.37,3840.0,331.2,331.4,331.19,331.37,3840.0
2021-06-08 14:10:00,331.39,331.42,331.1,331.1,2400.0,331.39,331.42,331.1,331.1,2400.0
2021-06-08 14:15:00,331.12,331.84,331.07,331.61,4976.0,331.12,331.84,331.07,331.61,4976.0
2021-06-08 14:20:00,331.64,331.84,330.88,330.88,4583.0,331.64,331.84,330.88,330.88,4583.0
2021-06-08 14:25:00,330.92,331.04,330.76,330.76,3257.0,330.92,331.04,330.76,330.76,3257.0
2021-06-08 14:30:00,330.88,331.11,330.78,330.79,3913.0,330.88,331.11,330.78,330.79,3913.0
2021-06-08 14:35:00,330.76,330.89,330.41,330.81,3602.0,330.76,330.89,330.41,330.81,3602.0
2021-06-08 14:40:00,330.82,330.97,330.46,330.57,15816.0,330.82,330.97,330.46,330.57,15816.0
2021-06-08 14:45:00,330.45,330.55,330.27,330.31,3107.0,330.45,330.55,330.27,330.31,3107.0
2021-06-08 14:50:00,330.38,330.38,330.1,330.14,2900.0,330.38,330.38,330.1,330.14,2900.0
2021-06-08 14:55:00,330.23,330.61,330.23,330.57,2000.0,330.23,330.61,330.23,330.57,2000.0
2021-06-08 15:00:00,330.5,330.58,330.32,330.45,2500.0,330.5,330.58,330.32,330.45,2500.0
2021-06-08 15:05:00,330.45,330.47,329.93,330.1,4100.0,330.45,330.47,329.93,330.1,4100.0
2021-06-08 15:10:00,330.08,330.37,330.02,330.17,3727.0,330.08,330.37,330.02,330.17,3727.0
2021-06-08 15:15:00,330.17,330.42,330.12,330.31,13304.0,330.17,330.42,330.12,330.31,13304.0
2021-06-08 15:20:00,330.44,330.72,330.19,330.19,4911.0,330.44,330.72,330.19,330.19,4911.0
2021-06-08 15:25:00,330.19,330.75,330.19,330.5,6524.0,330.19,330.75,330.19,330.5,6524.0
2021-06-08 15:30:00,330.59,330.94,330.44,330.86,4920.0,330.59,330.94,330.44,330.86,4920.0
2021-06-08 15:35:00,330.86,331.36,330.82,331.24,8402.0,330.86,331.36,330.82,331.24,8402.0
2021-06-08 15:40:00,331.24,331.57,331.14,331.42,10834.0,331.24,331.57,331.14,331.42,10834.0
2021-06-08 15:45:00,331.43,331.61,330.75,330.77,12652.0,331.43,331.61,330.75,330.77,12652.0
2021-06-08 15:50:00,330.89,331.71,330.52,331.35,27050.0,330.89,331.71,330.52,331.35,27050.0
2021-06-08 15:55:00,331.3,331.54,331.1,331.28,28918.0,331.3,331.54,331.1,331.28,28918.0
2021-06-09 09:30:00,331.09,331.77,328.97,329.6,15935.0,331.09,331.77,328.97,329.6,15935.0
2021-06-09 09:35:00,330.09,330.24,328.5,328.5,5410.0,330.09,330.24,328.5,328.5,5410.0
2021-06-09 09:40:00,328.29,328.99,327.55,328.76,10045.0,328.29,328.99,327.55,328.76,10045.0
2021-06-09 09:45:00,328.99,329.92,328.99,329.59,14191.0,328.99,329.92,328.99,329.59,14191.0
2021-06-09 09:50:00,329.71,329.71,328.47,328.73,12092.0,329.71,329.71,328.47,328.73,12092.0
2021-06-09 09:55:00,329.11,329.41,328.15,328.34,11094.0,329.11,329.41,328.15,328.34,11094.0
2021-06-09 10:00:00,328.56,329.17,328.39,328.6,10047.0,328.56,329.17,328.39,328.6,10047.0
2021-06-09 10:05:00,328.12,329.27,328.12,328.88,15972.0,328.12,329.27,328.12,328.88,15972.0
2021-06-09 10:10:00,328.92,329.49,328.92,329.21,2723.0,328.92,329.49,328.92,329.21,2723.0
2021-06-09 10:15:00,329.08,329.37,328.85,329.35,2678.0,329.08,329.37,328.85,329.35,2678.0
2021-06-09 10:20:00,329.38,329.38,328.77,329.19,6874.0,329.38,329.38,328.77,329.19,6874.0
2021-06-09 10:25:00,329.55,330.16,329.24,330.05,7533.0,329.55,330.16,329.24,330.05,7533.0
2021-06-09 10:30:00,330.12,330.21,329.82,329.9,5032.0,330.12,330.21,329.82,329.9,5032.0
2021-06-09 10:35:00,329.71,329.72,329.45,329.69,1110.0,329.71,329.72,329.45,329.69,1110.0
2021-06-09 10:40:00,329.86,330.09,329.58,329.58,3487.0,329.86,330.09,329.58,329.58,3487.0
2021-06-09 10:45:00,329.59,329.69,328.14,328.35,5264.0,329.59,329.69,328.14,328.35,5264.0
2021-06-09 10:50:00,328.54,329.38,328.54,329.25,6156.0,328.54,329.38,328.54,329.25,6156.0
2021-06-09 10:55:00,329.22,329.34,328.91,329.23,12060.0,329.22,329.34,328.91,329.23,12060.0
2021-06-09 11:00:00,329.23,329.93,329.23,329.69,4965.0,329.23,329.93,329.23,329.69,4965.0
2021-06-09 11:05:00,329.68,329.97,329.29,329.35,5458.0,329.68,329.97,329.29,329.35,5458.0
2021-06-09 11:10:00,329.29,329.38,329.08,329.08,3289.0,329.29,329.38,329.08,329.08,3289.0
2021-06-09 11:15:00,328.91,328.97,328.45,328.45,4000.0,328.91,328.97,328.45,328.45,4000.0
2021-06-09 11:20:00,328.49,328.82,328.39,328.46,4492.0,328.49,328.82,328.39,328.46,4492.0
2021-06-09 11:25:00,328.55,328.63,328.25,328.63,4035.0,328.55,328.63,328.25,328.63,4035.0
2021-06-09 11:30:00,328.64,328.64,328.0,328.35,6060.0,328.64,328.64,328.0,328.35,6060.0
2021-06-09 11:35:00,328.14,328.17,327.89,328.04,3800.0,328.14,328.17,327.89,328.04,3800.0
2021-06-09 11:40:00,328.0,328.0,327.6,327.69,2601.0,328.0,328.0,327.6,327.69,2601.0
2021-06-09 11:45:00,327.6,327.6,326.56,327.09,7600.0,327.6,327.6,326.56,327.09,7600.0
2021-06-09 11:50:00,326.97,327.02,326.04,326.04,3529.0,326.97,327.02,326.04,326.04,3529.0
2021-06-09 11:55:00,326.0,326.17,325.6,326.03,6500.0,326.0,326.17,325.6,326.03,6500.0
2021-06-09 12:00:00,325.95,326.09,325.71,326.01,6801.0,325.95,326.09,325.71,326.01,6801.0
2021-06-09 12:05:00,325.99,327.02,325.94,326.68,5458.0,325.99,327.02,325.94,326.68,5458.0
2021-06-09 12:10:00,326.7,326.9,326.61,326.83,4306.0,326.7,326.9,326.61,326.83,4306.0
2021-06-09 12:15:00,326.76,326.92,326.62,326.84,3969.0,326.76,326.92,326.62,326.84,3969.0
2021-06-09 12:20:00,326.91,326.99,326.76,326.77,3310.0,326.91,326.99,326.76,326.77,3310.0
2021-06-09 12:25:00,326.9,327.2,326.79,327.06,6832.0,326.9,327.2,326.79,327.06,6832.0
2021-06-09 12:30:00,327.06,327.11,326.88,327.03,3904.0,327.06,327.11,326.88,327.03,3904.0
2021-06-09 12:35:00,327.1,327.1,326.91,327.07,3260.0,327.1,327.1,326.91,327.07,3260.0
2021-06-09 12:40:00,327.02,327.19,326.82,326.86,1821.0,327.02,327.19,326.82,326.86,1821.0
2021-06-09 12:45:00,326.83,326.85,326.59,326.83,3217.0,326.83,326.85,326.59,326.83,3217.0
2021-06-09 12:50:00,326.73,326.97,326.6,326.73,4226.0,326.73,326.97,326.6,326.73,4226.0
2021-06-09 12:55:00,326.73,326.96,326.6,326.96,2302.0,326.73,326.96,326.6,326.96,2302.0
2021-06-09 13:00:00,326.88,326.88,326.6,326.62,2800.0,326.88,326.88,326.6,326.62,2800.0
2021-06-09 13:05:00,326.55,326.64,326.25,326.25,3057.0,326.55,326.64,326.25,326.25,3057.0
2021-06-09 13:10:00,326.13,326.4,326.11,326.16,1995.0,326.13,326.4,326.11,326.16,1995.0
2021-06-09 13:15:00,326.25,326.66,326.21,326.61,2220.0,326.25,326.66,326.21,326.61,2220.0
2021-06-09 13:20:00,326.62,326.87,326.5,326.69,2550.0,326.62,326.87,326.5,326.69,2550.0
2021-06-09 13:25:00,326.64,326.7,326.57,326.61,880.0,326.64,326.7,326.57,326.61,880.0
2021-06-09 13:30:00,326.53,326.56,326.22,326.42,2905.0,326.53,326.56,326.22,326.42,2905.0
2021-06-09 13:35:00,326.34,326.43,326.1,326.25,8616.0,326.34,326.43,326.1,326.25,8616.0
2021-06-09 13:40:00,326.25,326.27,325.82,325.99,6849.0,326.25,326.27,325.82,325.99,6849.0
2021-06-09 13:45:00,326.05,326.84,326.04,326.74,3467.0,326.05,326.84,326.04,326.74,3467.0
2021-06-09 13:50:00,326.8,327.21,326.54,326.95,7643.0,326.8,327.21,326.54,326.95,7643.0
2021-06-09 13:55:00,327.17,327.24,326.99,326.99,2512.0,327.17,327.24,326.99,326.99,2512.0
2021-06-09 14:00:00,327.18,327.53,327.1,327.39,2982.0,327.18,327.53,327.1,327.39,2982.0
2021-06-09 14:05:00,327.37,327.37,327.03,327.2,2624.0,327.37,327.37,327.03,327.2,2624.0
2021-06-09 14:10:00,327.25,327.45,327.24,327.33,1739.0,327.25,327.45,327.24,327.33,1739.0
2021-06-09 14:15:00,327.31,327.84,327.26,327.37,9608.0,327.31,327.84,327.26,327.37,9608.0
2021-06-09 14:20:00,327.28,328.15,327.15,328.02,7645.0,327.28,328.15,327.15,328.02,7645.0
2021-06-09 14:25:00,327.91,328.44,327.91,328.29,7357.0,327.91,328.44,327.91,328.29,7357.0
2021-06-09 14:30:00,328.34,328.65,328.03,328.51,8402.0,328.34,328.65,328.03,328.51,8402.0
2021-06-09 14:35:00,328.5,328.54,328.21,328.36,5295.0,328.5,328.54,328.21,328.36,5295.0
2021-06-09 14:40:00,328.43,328.5,328.12,328.18,6424.0,328.43,328.5,328.12,328.18,6424.0
2021-06-09 14:45:00,328.15,328.35,328.04,328.35,2839.0,328.15,328.35,328.04,328.35,2839.0
2021-06-09 14:50:00,328.38,328.74,328.29,328.62,5979.0,328.38,328.74,328.29,328.62,5979.0
2021-06-09 14:55:00,328.65,329.13,328.65,328.84,5310.0,328.65,329.13,328.65,328.84,5310.0
2021-06-09 15:00:00,328.75,328.84,328.4,328.4,4598.0,328.75,328.84,328.4,328.4,4598.0
2021-06-09 15:05:00,328.46,328.63,328.42,328.42,1200.0,328.46,328.63,328.42,328.42,1200.0
2021-06-09 15:10:00,328.54,329.08,328.54,328.69,11838.0,328.54,329.08,328.54,328.69,11838.0
2021-06-09 15:15:00,328.65,328.72,328.33,328.43,3677.0,328.65,328.72,328.33,328.43,3677.0
2021-06-09 15:20:00,328.4,328.42,327.82,328.07,5600.0,328.4,328.42,327.82,328.07,5600.0
2021-06-09 15:25:00,328.07,328.07,327.37,327.48,2229.0,328.07,328.07,327.37,327.48,2229.0
2021-06-09 15:30:00,327.43,327.67,326.94,327.41,6680.0,327.43,327.67,326.94,327.41,6680.0
2021-06-09 15:35:00,327.43,327.43,327.05,327.08,4764.0,327.43,327.43,327.05,327.08,4764.0
2021-06-09 15:40:00,327.17,327.17,326.71,326.88,5036.0,327.17,327.17,326.71,326.88,5036.0
2021-06-09 15:45:00,326.89,327.69,326.82,327.46,8548.0,326.89,327.69,326.82,327.46,8548.0
2021-06-09 15:50:00,327.3,327.61,326.86,327.61,12237.0,327.3,327.61,326.86,327.61,12237.0
2021-06-09 15:55:00,327.43,327.65,327.06,327.38,26536.0,327.43,327.65,327.06,327.38,26536.0
2021-06-10 09:30:00,329.02,330.23,328.33,329.94,13482.0,329.02,330.23,328.33,329.94,13482.0
2021-06-10 09:35:00,330.1,330.51,329.5,330.07,7027.0,330.1,330.51,329.5,330.07,7027.0
2021-06-10 09:40:00,330.14,330.87,329.46,329.88,7234.0,330.14,330.87,329.46,329.88,7234.0
2021-06-10 09:45:00,329.91,330.71,329.91,330.6,9659.0,329.91,330.71,329.91,330.6,9659.0
2021-06-10 09:50:00,330.52,331.18,330.07,330.9,10137.0,330.52,331.18,330.07,330.9,10137.0
2021-06-10 09:55:00,330.88,331.26,330.44,330.98,4126.0,330.88,331.26,330.44,330.98,4126.0
2021-06-10 10:00:00,330.84,332.6,330.84,332.31,13133.0,330.84,332.6,330.84,332.31,13133.0
2021-06-10 10:05:00,332.22,332.76,332.0,332.62,8203.0,332.22,332.76,332.0,332.62,8203.0
2021-06-10 10:10:00,332.38,332.58,331.1,331.15,11022.0,332.38,332.58,331.1,331.15,11022.0
2021-06-10 10:15:00,331.17,332.11,331.17,331.84,9764.0,331.17,332.11,331.17,331.84,9764.0
2021-06-10 10:20:00,331.85,331.85,330.89,331.46,3283.0,331.85,331.85,330.89,331.46,3283.0
2021-06-10 10:25:00,331.47,331.47,331.07,331.13,1250.0,331.47,331.47,331.07,331.13,1250.0
2021-06-10 10:30:00,331.2,331.55,331.13,331.3,4000.0,331.2,331.55,331.13,331.3,4000.0
2021-06-10 10:35:00,331.54,331.61,330.71,330.72,5901.0,331.54,331.61,330.71,330.72,5901.0
2021-06-10 10:40:00,330.65,330.83,330.36,330.36,4113.0,330.65,330.83,330.36,330.36,4113.0
2021-06-10 10:45:00,330.07,330.14,328.13,328.14,10236.0,330.07,330.14,328.13,328.14,10236.0
2021-06-10 10:50:00,328.27,328.54,327.5,327.71,7429.0,328.27,328.54,327.5,327.71,7429.0
2021-06-10 10:55:00,327.67,328.61,327.51,328.48,3761.0,327.67,328.61,327.51,328.48,3761.0
2021-06-10 11:00:00,328.4,328.5,328.0,328.29,3150.0,328.4,328.5,328.0,328.29,3150.0
2021-06-10 11:05:00,328.18,329.08,328.14,328.76,6576.0,328.18,329.08,328.14,328.76,6576.0
2021-06-10 11:10:00,328.62,329.17,328.5,329.12,2818.0,328.62,329.17,328.5,329.12,2818.0
2021-06-10 11:15:00,328.94,329.49,328.94,329.14,2146.0,328.94,329.49,328.94,329.14,2146.0
2021-06-10 11:20:00,329.02,329.54,328.95,329.46,1930.0,329.02,329.54,328.95,329.46,1930.0
2021-06-10 11:25:00,329.45,329.61,329.24,329.4,3408.0,329.45,329.61,329.24,329.4,3408.0
2021-06-10 11:30:00,329.44,329.53,329.1,329.21,3688.0,329.44,329.53,329.1,329.21,3688.0
2021-06-10 11:35:00,329.21,329.21,329.0,329.06,1267.0,329.21,329.21,329.0,329.06,1267.0
2021-06-10 11:40:00,329.05,329.11,328.86,328.86,1600.0,329.05,329.11,328.86,328.86,1600.0
2021-06-10 11:45:00,328.77,329.4,328.77,329.28,1978.0,328.77,329.4,328.77,329.28,1978.0
2021-06-10 11:50:00,329.31,329.45,329.1,329.11,2200.0,329.31,329.45,329.1,329.11,2200.0
2021-06-10 11:55:00,329.13,329.25,329.13,329.21,2100.0,329.13,329.25,329.13,329.21,2100.0
2021-06-10 12:00:00,329.29,329.32,328.84,328.99,1505.0,329.29,329.32,328.84,328.99,1505.0
2021-06-10 12:05:00,329.13,329.13,328.24,328.41,2258.0,329.13,329.13,328.24,328.41,2258.0
2021-06-10 12:10:00,328.43,328.9,328.29,328.62,2635.0,328.43,328.9,328.29,328.62,2635.0
2021-06-10 12:15:00,328.66,328.88,328.65,328.75,500.0,328.66,328.88,328.65,328.75,500.0
2021-06-10 12:20:00,328.87,328.9,328.84,328.9,900.0,328.87,328.9,328.84,328.9,900.0
2021-06-10 12:25:00,328.94,329.07,328.47,328.61,2854.0,328.94,329.07,328.47,328.61,2854.0
2021-06-10 12:30:00,328.79,328.9,328.68,328.9,1600.0,328.79,328.9,328.68,328.9,1600.0
2021-06-10 12:35:00,329.02,329.29,328.93,329.29,4201.0,329.02,329.29,328.93,329.29,4201.0
2021-06-10 12:40:00,329.39,329.53,329.36,329.37,1911.0,329.39,329.53,329.36,329.37,1911.0
2021-06-10 12:45:00,329.62,329.84,329.57,329.62,1479.0,329.62,329.84,329.57,329.62,1479.0
2021-06-10 12:50:00,329.81,330.0,329.8,329.81,1542.0,329.81,330.0,329.8,329.81,1542.0
2021-06-10 12:55:00,329.82,329.82,329.62,329.7,1400.0,329.82,329.82,329.62,329.7,1400.0
2021-06-10 13:00:00,329.53,329.59,329.01,329.01,4740.0,329.53,329.59,329.01,329.01,4740.0
2021-06-10 13:05:00,329.33,329.47,329.31,329.45,1970.0,329.33,329.47,329.31,329.45,1970.0
2021-06-10 13:10:00,329.54,329.56,329.47,329.52,600.0,329.54,329.56,329.47,329.52,600.0
2021-06-10 13:15:00,329.57,329.7,328.38,328.74,7476.0,329.57,329.7,328.38,328.74,7476.0
2021-06-10 13:20:00,328.77,329.19,328.74,329.19,2205.0,328.77,329.19,328.74,329.19,2205.0
2021-06-10 13:25:00,329.22,329.22,328.88,329.12,2000.0,329.22,329.22,328.88,329.12,2000.0
2021-06-10 13:30:00,329.19,329.19,328.48,329.05,3004.0,329.19,329.19,328.48,329.05,3004.0
2021-06-10 13:35:00,328.85,329.03,328.76,328.97,3958.0,328.85,329.03,328.76,328.97,3958.0
2021-06-10 13:40:00,329.1,329.46,328.99,329.45,1712.0,329.1,329.46,328.99,329.45,1712.0
2021-06-10 13:45:00,329.45,329.65,329.35,329.37,1921.0,329.45,329.65,329.35,329.37,1921.0
2021-06-10 13:50:00,329.06,329.61,329.06,329.41,2771.0,329.06,329.61,329.06,329.41,2771.0
2021-06-10 13:55:00,329.45,329.84,329.45,329.84,2346.0,329.45,329.84,329.45,329.84,2346.0
2021-06-10 14:00:00,329.76,329.84,329.31,329.41,2250.0,329.76,329.84,329.31,329.41,2250.0
2021-06-10 14:05:00,329.41,329.68,329.1,329.38,4941.0,329.41,329.68,329.1,329.38,4941.0
2021-06-10 14:10:00,329.38,329.51,329.38,329.51,1125.0,329.38,329.51,329.38,329.51,1125.0
2021-06-10 14:15:00,329.51,329.57,329.18,329.33,2500.0,329.51,329.57,329.18,329.33,2500.0
2021-06-10 14:20:00,329.22,329.22,328.9,328.92,900.0,329.22,329.22,328.9,328.92,900.0
2021-06-10 14:25:00,328.91,329.3,328.91,329.3,2211.0,328.91,329.3,328.91,329.3,2211.0
2021-06-10 14:30:00,329.24,329.24,328.97,329.15,2456.0,329.24,329.24,328.97,329.15,2456.0
2021-06-10 14:35:00,329.03,329.22,328.98,329.08,3200.0,329.03,329.22,328.98,329.08,3200.0
2021-06-10 14:40:00,329.04,329.24,329.0,329.1,1750.0,329.04,329.24,329.0,329.1,1750.0
2021-06-10 14:45:00,329.03,329.22,329.01,329.06,2995.0,329.03,329.22,329.01,329.06,2995.0
2021-06-10 14:50:00,329.2,329.42,329.16,329.42,2832.0,329.2,329.42,329.16,329.42,2832.0
2021-06-10 14:55:00,329.3,329.64,329.3,329.53,3337.0,329.3,329.64,329.3,329.53,3337.0
2021-06-10 15:00:00,329.51,329.51,328.91,328.91,2500.0,329.51,329.51,328.91,328.91,2500.0
2021-06-10 15:05:00,328.79,329.31,328.73,329.31,2698.0,328.79,329.31,328.73,329.31,2698.0
2021-06-10 15:10:00,329.33,329.38,328.68,328.87,2800.0,329.33,329.38,328.68,328.87,2800.0
2021-06-10 15:15:00,328.84,329.04,328.6,328.78,3000.0,328.84,329.04,328.6,328.78,3000.0
2021-06-10 15:20:00,328.64,329.29,328.61,329.12,4946.0,328.64,329.29,328.61,329.12,4946.0
2021-06-10 15:25:00,329.08,329.43,328.92,329.16,7359.0,329.08,329.43,328.92,329.16,7359.0
2021-06-10 15:30:00,329.14,329.31,329.0,329.06,2515.0,329.14,329.31,329.0,329.06,2515.0
2021-06-10 15:35:00,329.21,329.69,329.07,329.35,4123.0,329.21,329.69,329.07,329.35,4123.0
2021-06-10 15:40:00,329.39,329.55,329.3,329.3,3313.0,329.39,329.55,329.3,329.3,3313.0
2021-06-10 15:45:00,329.4,329.45,329.11,329.32,6642.0,329.4,329.45,329.11,329.32,6642.0
2021-06-10 15:50:00,329.39,330.0,329.26,329.84,13894.0,329.39,330.0,329.26,329.84,13894.0
2021-06-10 15:55:00,329.92,329.98,329.57,329.8,19349.0,329.92,329.98,329.57,329.8,19349.0
2021-06-11 09:30:00,331.62,331.74,329.53,329.54,15475.0,331.62,331.74,329.53,329.54,15475.0
2021-06-11 09:35:00,330.09,331.07,330.0,330.98,6086.0,330.09,331.07,330.0,330.98,6086.0
2021-06-11 09:40:00,331.24,331.76,331.0,331.23,4954.0,331.24,331.76,331.0,331.23,4954.0
2021-06-11 09:45:00,331.15,332.01,330.75,331.97,8343.0,331.15,332.01,330.75,331.97,8343.0
2021-06-11 09:50:00,332.0,333.0,332.0,332.93,7410.0,332.0,333.0,332.0,332.93,7410.0
2021-06-11 09:55:00,332.9,332.92,331.62,332.41,7360.0,332.9,332.92,331.62,332.41,7360.0
2021-06-11 10:00:00,332.37,332.43,331.78,332.23,2447.0,332.37,332.43,331.78,332.23,2447.0
2021-06-11 10:05:00,332.24,332.52,332.16,332.4,2101.0,332.24,332.52,332.16,332.4,2101.0
2021-06-11 10:10:00,332.48,332.6,332.19,332.6,5197.0,332.48,332.6,332.19,332.6,5197.0
2021-06-11 10:15:00,332.71,333.22,332.48,333.04,5671.0,332.71,333.22,332.48,333.04,5671.0
2021-06-11 10:20:00,332.85,333.19,332.77,333.19,3251.0,332.85,333.19,332.77,333.19,3251.0
2021-06-11 10:25:00,333.17,333.17,332.32,332.51,3959.0,333.17,333.17,332.32,332.51,3959.0
2021-06-11 10:30:00,332.55,332.88,332.55,332.84,1700.0,332.55,332.88,332.55,332.84,1700.0
2021-06-11 10:35:00,332.75,332.77,332.29,332.57,9255.0,332.75,332.77,332.29,332.57,9255.0
2021-06-11 10:40:00,332.71,332.71,332.1,332.37,2560.0,332.71,332.71,332.1,332.37,2560.0
2021-06-11 10:45:00,332.38,332.38,331.56,331.56,12040.0,332.38,332.38,331.56,331.56,12040.0
2021-06-11 10:50:00,331.53,331.7,330.29,331.7,12870.0,331.53,331.7,330.29,331.7,12870.0
2021-06-11 10:55:00,331.79,332.35,331.79,332.11,5273.0,331.79,332.35,331.79,332.11,5273.0
2021-06-11 11:00:00,332.11,332.34,332.0,332.0,3900.0,332.11,332.34,332.0,332.0,3900.0
2021-06-11 11:05:00,332.16,333.08,331.99,333.08,6139.0,332.16,333.08,331.99,333.08,6139.0
2021-06-11 11:10:00,333.18,333.75,333.18,333.31,4203.0,333.18,333.75,333.18,333.31,4203.0
2021-06-11 11:15:00,333.31,333.6,332.88,333.19,7454.0,333.31,333.6,332.88,333.19,7454.0
2021-06-11 11:20:00,333.46,333.75,333.46,333.75,1530.0,333.46,333.75,333.46,333.75,1530.0
2021-06-11 11:25:00,333.77,334.16,333.64,333.75,4773.0,333.77,334.16,333.64,333.75,4773.0
2021-06-11 11:30:00,333.66,333.82,333.48,333.73,2725.0,333.66,333.82,333.48,333.73,2725.0
2021-06-11 11:35:00,333.85,334.1,333.83,333.99,1800.0,333.85,334.1,333.83,333.99,1800.0
2021-06-11 11:40:00,334.0,334.0,333.7,333.77,3857.0,334.0,334.0,333.7,333.77,3857.0
2021-06-11 11:45:00,333.82,334.1,333.73,334.07,5139.0,333.82,334.1,333.73,334.07,5139.0
2021-06-11 11:50:00,334.1,334.66,333.99,334.09,12887.0,334.1,334.66,333.99,334.09,12887.0
2021-06-11 11:55:00,333.95,334.2,333.73,334.13,2400.0,333.95,334.2,333.73,334.13,2400.0
2021-06-11 12:00:00,334.2,334.39,334.08,334.08,1600.0,334.2,334.39,334.08,334.08,1600.0
2021-06-11 12:05:00,334.29,334.29,333.75,333.76,2170.0,334.29,334.29,333.75,333.76,2170.0
2021-06-11 12:10:00,333.8,334.13,333.8,334.13,3200.0,333.8,334.13,333.8,334.13,3200.0
2021-06-11 12:15:00,334.05,334.1,333.65,333.66,1856.0,334.05,334.1,333.65,333.66,1856.0
2021-06-11 12:20:00,333.6,333.89,333.59,333.81,2900.0,333.6,333.89,333.59,333.81,2900.0
2021-06-11 12:25:00,333.75,333.75,333.33,333.47,1470.0,333.75,333.75,333.33,333.47,1470.0
2021-06-11 12:30:00,333.31,333.65,333.31,333.44,2629.0,333.31,333.65,333.31,333.44,2629.0
2021-06-11 12:35:00,333.41,333.58,333.32,333.5,3852.0,333.41,333.58,333.32,333.5,3852.0
2021-06-11 12:40:00,333.41,333.59,333.28,333.59,3650.0,333.41,333.59,333.28,333.59,3650.0
2021-06-11 12:45:00,333.63,334.0,333.63,334.0,2250.0,333.63,334.0,333.63,334.0,2250.0
2021-06-11 12:50:00,334.04,334.21,334.0,334.13,2265.0,334.04,334.21,334.0,334.13,2265.0
2021-06-11 12:55:00,334.22,334.65,334.22,334.65,2400.0,334.22,334.65,334.22,334.65,2400.0
2021-06-11 13:00:00,334.59,334.59,334.17,334.18,1300.0,334.59,334.59,334.17,334.18,1300.0
2021-06-11 13:05:00,334.44,334.44,334.09,334.24,1700.0,334.44,334.44,334.09,334.24,1700.0
2021-06-11 13:10:00,334.48,334.48,334.22,334.22,600.0,334.48,334.48,334.22,334.22,600.0
2021-06-11 13:15:00,334.37,334.58,334.29,334.5,3839.0,334.37,334.58,334.29,334.5,3839.0
2021-06-11 13:20:00,334.66,334.88,334.53,334.77,4745.0,334.66,334.88,334.53,334.77,4745.0
2021-06-11 13:25:00,334.82,334.94,334.74,334.8,2600.0,334.82,334.94,334.74,334.8,2600.0
2021-06-11 13:30:00,334.79,334.79,334.25,334.25,3880.0,334.79,334.79,334.25,334.25,3880.0
2021-06-11 13:35:00,334.35,334.71,334.35,334.7,2492.0,334.35,334.71,334.35,334.7,2492.0
2021-06-11 13:40:00,334.72,334.81,334.64,334.74,2344.0,334.72,334.81,334.64,334.74,2344.0
2021-06-11 13:45:00,334.65,334.85,334.6,334.64,2351.0,334.65,334.85,334.6,334.64,2351.0
2021-06-11 13:50:00,334.82,334.82,334.38,334.38,2700.0,334.82,334.82,334.38,334.38,2700.0
2021-06-11 13:55:00,334.53,334.85,334.52,334.85,2556.0,334.53,334.85,334.52,334.85,2556.0
2021-06-11 14:00:00,334.68,334.89,334.68,334.81,2200.0,334.68,334.89,334.68,334.81,2200.0
2021-06-11 14:05:00,334.9,335.0,334.37,334.48,4098.0,334.9,335.0,334.37,334.48,4098.0
2021-06-11 14:10:00,334.47,334.68,334.46,334.68,1600.0,334.47,334.68,334.46,334.68,1600.0
2021-06-11 14:15:00,334.72,335.07,334.62,334.8,4294.0,334.72,335.07,334.62,334.8,4294.0
2021-06-11 14:20:00,334.87,335.03,334.61,334.87,4096.0,334.87,335.03,334.61,334.87,4096.0
2021-06-11 14:25:00,335.04,335.15,335.02,335.1,3966.0,335.04,335.15,335.02,335.1,3966.0
2021-06-11 14:30:00,335.09,335.09,334.8,334.95,2711.0,335.09,335.09,334.8,334.95,2711.0
2021-06-11 14:35:00,335.12,335.25,335.0,335.19,4001.0,335.12,335.25,335.0,335.19,4001.0
2021-06-11 14:40:00,335.26,335.48,335.26,335.29,5406.0,335.26,335.48,335.26,335.29,5406.0
2021-06-11 14:45:00,335.29,335.46,335.21,335.3,3283.0,335.29,335.46,335.21,335.3,3283.0
2021-06-11 14:50:00,335.32,335.33,334.11,334.75,17008.0,335.32,335.33,334.11,334.75,17008.0
2021-06-11 14:55:00,334.78,335.38,334.78,335.36,2352.0,334.78,335.38,334.78,335.36,2352.0
2021-06-11 15:00:00,335.4,335.4,335.0,335.0,2212.0,335.4,335.4,335.0,335.0,2212.0
2021-06-11 15:05:00,334.96,335.0,334.49,335.0,6446.0,334.96,335.0,334.49,335.0,6446.0
2021-06-11 15:10:00,334.98,335.3,334.92,335.3,2879.0,334.98,335.3,334.92,335.3,2879.0
2021-06-11 15:15:00,335.34,335.49,335.32,335.39,4148.0,335.34,335.49,335.32,335.39,4148.0
2021-06-11 15:20:00,335.32,335.72,335.31,335.67,7800.0,335.32,335.72,335.31,335.67,7800.0
2021-06-11 15:25:00,335.7,335.8,335.59,335.78,7104.0,335.7,335.8,335.59,335.78,7104.0
2021-06-11 15:30:00,335.84,336.58,335.84,336.5,11758.0,335.84,336.58,335.84,336.5,11758.0
2021-06-11 15:35:00,336.53,337.18,336.52,337.18,18136.0,336.53,337.18,336.52,337.18,18136.0
2021-06-11 15:40:00,337.18,337.52,336.9,337.17,19245.0,337.18,337.52,336.9,337.17,19245.0
2021-06-11 15:45:00,337.23,337.87,337.13,337.87,28405.0,337.23,337.87,337.13,337.87,28405.0
2021-06-11 15:50:00,337.83,338.47,337.83,338.47,49701.0,337.83,338.47,337.83,338.47,49701.0
2021-06-11 15:55:00,338.38,338.69,338.0,338.41,85271.0,338.38,338.69,338.0,338.41,85271.0
2021-06-14 09:30:00,341.24,347.24,338.52,339.37,99233.0,341.24,347.24,338.52,339.37,99233.0
2021-06-14 09:35:00,339.26,339.7,338.5,339.02,9905.0,339.26,339.7,338.5,339.02,9905.0
2021-06-14 09:40:00,338.66,338.72,337.57,338.59,16354.0,338.66,338.72,337.57,338.59,16354.0
2021-06-14 09:45:00,338.53,339.93,338.52,338.98,6123.0,338.53,339.93,338.52,338.98,6123.0
2021-06-14 09:50:00,339.14,339.31,337.68,338.33,8709.0,339.14,339.31,337.68,338.33,8709.0
2021-06-14 09:55:00,338.03,339.09,337.76,338.38,5942.0,338.03,339.09,337.76,338.38,5942.0
2021-06-14 10:00:00,338.37,338.47,337.45,337.72,6152.0,338.37,338.47,337.45,337.72,6152.0
2021-06-14 10:05:00,337.82,338.32,337.33,338.11,4403.0,337.82,338.32,337.33,338.11,4403.0
2021-06-14 10:10:00,338.22,338.85,337.89,338.47,9940.0,338.22,338.85,337.89,338.47,9940.0
2021-06-14 10:15:00,338.32,338.61,337.68,338.34,6384.0,338.32,338.61,337.68,338.34,6384.0
2021-06-14 10:20:00,338.3,338.5,337.8,338.08,5310.0,338.3,338.5,337.8,338.08,5310.0
2021-06-14 10:25:00,337.75,337.89,336.98,336.98,6824.0,337.75,337.89,336.98,336.98,6824.0
2021-06-14 10:30:00,336.94,337.43,336.7,336.71,2850.0,336.94,337.43,336.7,336.71,2850.0
2021-06-14 10:35:00,336.42,337.72,336.42,337.56,4203.0,336.42,337.72,336.42,337.56,4203.0
2021-06-14 10:40:00,337.74,337.74,337.39,337.41,1500.0,337.74,337.74,337.39,337.41,1500.0
2021-06-14 10:45:00,337.16,337.31,336.83,337.09,2029.0,337.16,337.31,336.83,337.09,2029.0
2021-06-14 10:50:00,337.09,337.66,336.79,337.66,2242.0,337.09,337.66,336.79,337.66,2242.0
2021-06-14 10:55:00,337.58,337.81,336.89,337.24,1836.0,337.58,337.81,336.89,337.24,1836.0
2021-06-14 11:00:00,337.44,337.85,337.44,337.75,2220.0,337.44,337.85,337.44,337.75,2220.0
2021-06-14 11:05:00,337.63,338.17,337.63,338.17,5400.0,337.63,338.17,337.63,338.17,5400.0
2021-06-14 11:10:00,338.49,339.29,338.49,339.29,3948.0,338.49,339.29,338.49,339.29,3948.0
2021-06-14 11:15:00,339.07,339.43,338.8,338.85,5172.0,339.07,339.43,338.8,338.85,5172.0
2021-06-14 11:20:00,338.94,338.94,338.33,338.51,2765.0,338.94,338.94,338.33,338.51,2765.0
2021-06-14 11:25:00,338.42,338.58,338.03,338.04,4552.0,338.42,338.58,338.03,338.04,4552.0
2021-06-14 11:30:00,337.82,338.12,337.59,337.81,4358.0,337.82,338.12,337.59,337.81,4358.0
2021-06-14 11:35:00,337.86,337.95,337.48,337.67,2741.0,337.86,337.95,337.48,337.67,2741.0
2021-06-14 11:40:00,337.68,337.99,337.42,337.99,4374.0,337.68,337.99,337.42,337.99,4374.0
2021-06-14 11:45:00,337.9,337.99,337.75,337.86,4772.0,337.9,337.99,337.75,337.86,4772.0
2021-06-14 11:50:00,337.8,337.8,337.51,337.51,1600.0,337.8,337.8,337.51,337.51,1600.0
2021-06-14 11:55:00,337.61,337.7,337.33,337.5,3304.0,337.61,337.7,337.33,337.5,3304.0
2021-06-14 12:00:00,337.39,337.64,337.37,337.5,3808.0,337.39,337.64,337.37,337.5,3808.0
2021-06-14 12:05:00,337.41,337.83,337.39,337.83,1936.0,337.41,337.83,337.39,337.83,1936.0
2021-06-14 12:10:00,337.66,338.01,337.62,337.79,2436.0,337.66,338.01,337.62,337.79,2436.0
2021-06-14 12:15:00,337.92,337.94,337.61,337.86,4426.0,337.92,337.94,337.61,337.86,4426.0
2021-06-14 12:20:00,337.86,337.97,337.59,337.74,3339.0,337.86,337.97,337.59,337.74,3339.0
2021-06-14 12:25:00,337.7,337.94,337.7,337.85,2299.0,337.7,337.94,337.7,337.85,2299.0
2021-06-14 12:30:00,337.69,337.72,336.81,337.15,4386.0,337.69,337.72,336.81,337.15,4386.0
2021-06-14 12:35:00,337.26,337.4,337.25,337.39,2100.0,337.26,337.4,337.25,337.39,2100.0
2021-06-14 12:40:00,337.19,337.27,337.02,337.08,1900.0,337.19,337.27,337.02,337.08,1900.0
2021-06-14 12:45:00,337.0,337.24,337.0,337.1,3200.0,337.0,337.24,337.0,337.1,3200.0
2021-06-14 12:50:00,336.98,337.34,336.87,336.87,4836.0,336.98,337.34,336.87,336.87,4836.0
2021-06-14 12:55:00,336.77,336.94,336.63,336.94,1832.0,336.77,336.94,336.63,336.94,1832.0
2021-06-14 13:00:00,336.82,336.87,336.14,336.14,3332.0,336.82,336.87,336.14,336.14,3332.0
2021-06-14 13:05:00,336.28,336.5,336.19,336.28,1307.0,336.28,336.5,336.19,336.28,1307.0
2021-06-14 13:10:00,336.27,336.49,335.8,335.84,8459.0,336.27,336.49,335.8,335.84,8459.0
2021-06-14 13:15:00,335.94,336.32,335.93,335.94,1907.0,335.94,336.32,335.93,335.94,1907.0
2021-06-14 13:20:00,335.93,336.01,335.58,335.86,1500.0,335.93,336.01,335.58,335.86,1500.0
2021-06-14 13:25:00,335.84,336.13,335.84,336.05,1200.0,335.84,336.13,335.84,336.05,1200.0
2021-06-14 13:30:00,336.19,336.32,335.77,335.82,14515.0,336.19,336.32,335.77,335.82,14515.0
2021-06-14 13:35:00,335.65,336.93,335.65,336.62,21477.0,335.65,336.93,335.65,336.62,21477.0
2021-06-14 13:40:00,336.61,336.95,336.5,336.6,3332.0,336.61,336.95,336.5,336.6,3332.0
2021-06-14 13:45:00,336.57,336.8,336.52,336.69,14869.0,336.57,336.8,336.52,336.69,14869.0
2021-06-14 13:50:00,336.6,336.6,335.79,335.79,4115.0,336.6,336.6,335.79,335.79,4115.0
2021-06-14 13:55:00,335.88,335.89,335.55,335.55,2240.0,335.88,335.89,335.55,335.55,2240.0
2021-06-14 14:00:00,335.66,336.07,335.66,336.03,2165.0,335.66,336.07,335.66,336.03,2165.0
2021-06-14 14:05:00,335.88,335.91,335.33,335.39,6084.0,335.88,335.91,335.33,335.39,6084.0
2021-06-14 14:10:00,335.43,335.45,335.2,335.44,1645.0,335.43,335.45,335.2,335.44,1645.0
2021-06-14 14:15:00,335.54,336.04,335.51,335.54,3032.0,335.54,336.04,335.51,335.54,3032.0
2021-06-14 14:20:00,335.72,336.34,335.7,336.15,4592.0,335.72,336.34,335.7,336.15,4592.0
2021-06-14 14:25:00,335.95,336.07,335.72,335.95,3150.0,335.95,336.07,335.72,335.95,3150.0
2021-06-14 14:30:00,336.02,336.1,335.92,335.98,1600.0,336.02,336.1,335.92,335.98,1600.0
2021-06-14 14:35:00,336.23,336.36,335.99,336.36,3130.0,336.23,336.36,335.99,336.36,3130.0
2021-06-14 14:40:00,336.33,336.59,336.26,336.5,2200.0,336.33,336.59,336.26,336.5,2200.0
2021-06-14 14:45:00,336.44,336.59,336.25,336.57,2250.0,336.44,336.59,336.25,336.57,2250.0
2021-06-14 14:50:00,336.47,336.47,336.04,336.38,1793.0,336.47,336.47,336.04,336.38,1793.0
2021-06-14 14:55:00,336.49,336.68,336.37,336.64,1657.0,336.49,336.68,336.37,336.64,1657.0
2021-06-14 15:00:00,336.44,336.51,336.32,336.49,1600.0,336.44,336.51,336.32,336.49,1600.0
2021-06-14 15:05:00,336.38,336.38,335.97,336.12,1606.0,336.38,336.38,335.97,336.12,1606.0
2021-06-14 15:10:00,336.15,336.25,335.76,335.76,5240.0,336.15,336.25,335.76,335.76,5240.0
2021-06-14 15:15:00,335.73,335.97,335.71,335.84,3145.0,335.73,335.97,335.71,335.84,3145.0
2021-06-14 15:20:00,335.94,336.58,335.93,336.46,3445.0,335.94,336.58,335.93,336.46,3445.0
2021-06-14 15:25:00,336.38,336.39,336.15,336.38,2599.0,336.38,336.39,336.15,336.38,2599.0
2021-06-14 15:30:00,336.4,336.46,336.1,336.22,2900.0,336.4,336.46,336.1,336.22,2900.0
2021-06-14 15:35:00,336.25,336.6,336.19,336.6,2820.0,336.25,336.6,336.19,336.6,2820.0
2021-06-14 15:40:00,336.56,336.96,336.45,336.45,6509.0,336.56,336.96,336.45,336.45,6509.0
2021-06-14 15:45:00,336.53,337.23,336.45,337.23,7645.0,336.53,337.23,336.45,337.23,7645.0
2021-06-14 15:50:00,337.1,337.8,337.01,337.75,13926.0,337.1,337.8,337.01,337.75,13926.0
2021-06-14 15:55:00,337.76,337.79,337.34,337.48,21707.0,337.76,337.79,337.34,337.48,21707.0
2021-06-15 09:30:00,336.39,336.58,335.1,335.53,14169.0,336.39,336.58,335.1,335.53,14169.0
2021-06-15 09:35:00,335.35,335.35,334.0,335.14,3368.0,335.35,335.35,334.0,335.14,3368.0
2021-06-15 09:40:00,334.9,335.8,334.5,334.9,14918.0,334.9,335.8,334.5,334.9,14918.0
2021-06-15 09:45:00,334.51,336.0,334.41,336.0,30763.0,334.51,336.0,334.41,336.0,30763.0
2021-06-15 09:50:00,336.19,336.26,335.63,336.25,4111.0,336.19,336.26,335.63,336.25,4111.0
2021-06-15 09:55:00,336.07,336.4,335.0,335.58,6871.0,336.07,336.4,335.0,335.58,6871.0
2021-06-15 10:00:00,335.54,336.09,335.48,335.86,3487.0,335.54,336.09,335.48,335.86,3487.0
2021-06-15 10:05:00,335.93,336.21,335.34,336.21,3385.0,335.93,336.21,335.34,336.21,3385.0
2021-06-15 10:10:00,336.35,336.35,335.85,335.86,2057.0,336.35,336.35,335.85,335.86,2057.0
2021-06-15 10:15:00,335.93,335.93,335.1,335.17,1600.0,335.93,335.93,335.1,335.17,1600.0
2021-06-15 10:20:00,335.29,335.76,335.0,335.11,6803.0,335.29,335.76,335.0,335.11,6803.0
2021-06-15 10:25:00,335.42,335.42,334.12,334.43,2050.0,335.42,335.42,334.12,334.43,2050.0
2021-06-15 10:30:00,334.26,334.58,333.52,334.58,4305.0,334.26,334.58,333.52,334.58,4305.0
2021-06-15 10:35:00,334.14,334.54,334.04,334.36,2620.0,334.14,334.54,334.04,334.36,2620.0
2021-06-15 10:40:00,334.56,334.56,333.73,334.11,2413.0,334.56,334.56,333.73,334.11,2413.0
2021-06-15 10:45:00,334.01,335.03,334.01,335.03,5465.0,334.01,335.03,334.01,335.03,5465.0
2021-06-15 10:50:00,334.91,335.37,334.91,335.36,1000.0,334.91,335.37,334.91,335.36,1000.0
2021-06-15 10:55:00,335.0,335.46,334.98,335.36,2013.0,335.0,335.46,334.98,335.36,2013.0
2021-06-15 11:00:00,335.34,336.0,335.22,335.69,2949.0,335.34,336.0,335.22,335.69,2949.0
2021-06-15 11:05:00,335.93,336.15,335.65,336.05,4732.0,335.93,336.15,335.65,336.05,4732.0
2021-06-15 11:10:00,336.07,336.4,336.01,336.27,2220.0,336.07,336.4,336.01,336.27,2220.0
2021-06-15 11:15:00,336.27,336.3,335.62,335.93,6530.0,336.27,336.3,335.62,335.93,6530.0
2021-06-15 11:20:00,336.01,336.32,335.54,336.03,6172.0,336.01,336.32,335.54,336.03,6172.0
2021-06-15 11:25:00,336.07,336.1,335.33,335.34,4737.0,336.07,336.1,335.33,335.34,4737.0
2021-06-15 11:30:00,335.41,335.73,334.9,334.91,4300.0,335.41,335.73,334.9,334.91,4300.0
2021-06-15 11:35:00,335.04,335.42,334.91,334.99,2601.0,335.04,335.42,334.91,334.99,2601.0
2021-06-15 11:40:00,335.0,335.29,334.69,334.91,6780.0,335.0,335.29,334.69,334.91,6780.0
2021-06-15 11:45:00,334.81,334.99,334.56,334.99,2750.0,334.81,334.99,334.56,334.99,2750.0
2021-06-15 11:50:00,334.99,334.99,334.1,334.19,2180.0,334.99,334.99,334.1,334.19,2180.0
2021-06-15 11:55:00,334.1,334.82,334.1,334.74,2400.0,334.1,334.82,334.1,334.74,2400.0
2021-06-15 12:00:00,334.88,335.05,334.88,334.99,925.0,334.88,335.05,334.88,334.99,925.0
2021-06-15 12:05:00,335.1,335.1,334.82,335.02,1900.0,335.1,335.1,334.82,335.02,1900.0
2021-06-15 12:10:00,335.09,335.23,334.53,334.53,5609.0,335.09,335.23,334.53,334.53,5609.0
2021-06-15 12:15:00,334.55,334.75,334.28,334.63,2000.0,334.55,334.75,334.28,334.63,2000.0
2021-06-15 12:20:00,334.64,334.89,334.64,334.89,775.0,334.64,334.89,334.64,334.89,775.0
2021-06-15 12:25:00,334.79,335.1,334.59,334.96,2103.0,334.79,335.1,334.59,334.96,2103.0
2021-06-15 12:30:00,334.97,335.06,334.8,335.06,3261.0,334.97,335.06,334.8,335.06,3261.0
2021-06-15 12:35:00,335.12,335.19,334.4,334.4,4206.0,335.12,335.19,334.4,334.4,4206.0
2021-06-15 12:40:00,334.53,334.53,334.1,334.33,1900.0,334.53,334.53,334.1,334.33,1900.0
2021-06-15 12:45:00,334.34,334.91,334.34,334.75,2003.0,334.34,334.91,334.34,334.75,2003.0
2021-06-15 12:50:00,334.77,334.82,334.66,334.66,800.0,334.77,334.82,334.66,334.66,800.0
2021-06-15 12:55:00,334.44,334.57,334.4,334.57,2340.0,334.44,334.57,334.4,334.57,2340.0
2021-06-15 13:00:00,334.42,334.65,334.41,334.65,1103.0,334.42,334.65,334.41,334.65,1103.0
2021-06-15 13:05:00,334.82,334.87,334.71,334.73,1375.0,334.82,334.87,334.71,334.73,1375.0
2021-06-15 13:10:00,334.56,334.79,334.55,334.63,1780.0,334.56,334.79,334.55,334.63,1780.0
2021-06-15 13:15:00,334.39,334.69,334.39,334.68,1322.0,334.39,334.69,334.39,334.68,1322.0
2021-06-15 13:20:00,334.7,334.71,334.49,334.54,2400.0,334.7,334.71,334.49,334.54,2400.0
2021-06-15 13:25:00,334.54,334.58,334.4,334.41,5460.0,334.54,334.58,334.4,334.41,5460.0
2021-06-15 13:30:00,334.52,334.62,334.38,334.49,1856.0,334.52,334.62,334.38,334.49,1856.0
2021-06-15 13:35:00,334.48,334.52,334.22,334.28,1300.0,334.48,334.52,334.22,334.28,1300.0
2021-06-15 13:40:00,334.16,334.28,334.08,334.1,2450.0,334.16,334.28,334.08,334.1,2450.0
2021-06-15 13:45:00,334.2,334.26,333.96,334.26,2923.0,334.2,334.26,333.96,334.26,2923.0
2021-06-15 13:50:00,334.25,334.25,333.88,333.98,2273.0,334.25,334.25,333.88,333.98,2273.0
2021-06-15 13:55:00,333.92,333.92,333.48,333.49,4804.0,333.92,333.92,333.48,333.49,4804.0
2021-06-15 14:00:00,333.66,334.08,333.55,334.02,2600.0,333.66,334.08,333.55,334.02,2600.0
2021-06-15 14:05:00,333.99,334.18,333.96,334.08,1324.0,333.99,334.18,333.96,334.08,1324.0
2021-06-15 14:10:00,334.05,334.17,333.77,333.77,3252.0,334.05,334.17,333.77,333.77,3252.0
2021-06-15 14:15:00,333.42,334.04,333.41,334.04,1909.0,333.42,334.04,333.41,334.04,1909.0
2021-06-15 14:20:00,333.82,334.16,333.81,334.05,3500.0,333.82,334.16,333.81,334.05,3500.0
2021-06-15 14:25:00,334.13,334.3,334.13,334.15,1300.0,334.13,334.3,334.13,334.15,1300.0
2021-06-15 14:30:00,334.19,334.19,333.97,334.13,2282.0,334.19,334.19,333.97,334.13,2282.0
2021-06-15 14:35:00,334.17,334.28,334.08,334.08,1257.0,334.17,334.28,334.08,334.08,1257.0
2021-06-15 14:40:00,333.81,334.21,333.8,333.98,5194.0,333.81,334.21,333.8,333.98,5194.0
2021-06-15 14:45:00,334.05,334.18,333.95,334.18,1482.0,334.05,334.18,333.95,334.18,1482.0
2021-06-15 14:50:00,334.14,334.15,333.91,334.15,2100.0,334.14,334.15,333.91,334.15,2100.0
2021-06-15 14:55:00,334.15,334.19,334.1,334.19,900.0,334.15,334.19,334.1,334.19,900.0
2021-06-15 15:00:00,334.18,334.47,334.07,334.07,4418.0,334.18,334.47,334.07,334.07,4418.0
2021-06-15 15:05:00,334.13,334.7,334.01,334.7,4578.0,334.13,334.7,334.01,334.7,4578.0
2021-06-15 15:10:00,334.8,335.19,334.8,335.0,2604.0,334.8,335.19,334.8,335.0,2604.0
2021-06-15 15:15:00,335.07,335.5,335.07,335.5,2900.0,335.07,335.5,335.07,335.5,2900.0
2021-06-15 15:20:00,335.5,335.64,335.02,335.16,4310.0,335.5,335.64,335.02,335.16,4310.0
2021-06-15 15:25:00,335.19,335.26,334.63,334.88,3420.0,335.19,335.26,334.63,334.88,3420.0
2021-06-15 15:30:00,334.85,334.89,334.58,334.82,3700.0,334.85,334.89,334.58,334.82,3700.0
2021-06-15 15:35:00,334.76,334.96,334.58,334.96,2500.0,334.76,334.96,334.58,334.96,2500.0
2021-06-15 15:40:00,335.02,335.26,334.92,335.19,3900.0,335.02,335.26,334.92,335.19,3900.0
2021-06-15 15:45:00,335.15,335.5,334.85,335.5,11240.0,335.15,335.5,334.85,335.5,11240.0
2021-06-15 15:50:00,335.49,335.56,334.75,335.2,14936.0,335.49,335.56,334.75,335.2,14936.0
2021-06-15 15:55:00,334.96,335.53,334.89,335.3,24028.0,334.96,335.53,334.89,335.3,24028.0
2021-06-16 09:30:00,336.68,338.11,336.47,337.8,11491.0,336.68,338.11,336.47,337.8,11491.0
2021-06-16 09:35:00,337.62,337.75,336.75,337.14,5499.0,337.62,337.75,336.75,337.14,5499.0
2021-06-16 09:40:00,337.58,338.2,337.35,337.91,7704.0,337.58,338.2,337.35,337.91,7704.0
2021-06-16 09:45:00,338.02,338.02,337.17,337.17,6838.0,338.02,338.02,337.17,337.17,6838.0
2021-06-16 09:50:00,336.59,336.87,336.02,336.07,3545.0,336.59,336.87,336.02,336.07,3545.0
2021-06-16 09:55:00,336.05,336.6,335.92,336.6,7594.0,336.05,336.6,335.92,336.6,7594.0
2021-06-16 10:00:00,336.25,336.5,336.21,336.41,4070.0,336.25,336.5,336.21,336.41,4070.0
2021-06-16 10:05:00,336.8,337.38,336.8,337.38,2101.0,336.8,337.38,336.8,337.38,2101.0
2021-06-16 10:10:00,337.19,337.29,336.92,336.97,3054.0,337.19,337.29,336.92,336.97,3054.0
2021-06-16 10:15:00,336.86,336.86,336.16,336.44,6686.0,336.86,336.86,336.16,336.44,6686.0
2021-06-16 10:20:00,336.5,336.77,335.88,335.88,22335.0,336.5,336.77,335.88,335.88,22335.0
2021-06-16 10:25:00,335.91,336.85,335.57,336.85,7395.0,335.91,336.85,335.57,336.85,7395.0
2021-06-16 10:30:00,337.23,337.23,336.65,336.65,3867.0,337.23,337.23,336.65,336.65,3867.0
2021-06-16 10:35:00,336.68,337.37,336.59,337.1,6678.0,336.68,337.37,336.59,337.1,6678.0
2021-06-16 10:40:00,336.88,336.88,336.65,336.71,3000.0,336.88,336.88,336.65,336.71,3000.0
2021-06-16 10:45:00,336.72,336.8,336.58,336.78,1459.0,336.72,336.8,336.58,336.78,1459.0
2021-06-16 10:50:00,336.78,336.93,336.55,336.66,7506.0,336.78,336.93,336.55,336.66,7506.0
2021-06-16 10:55:00,336.66,336.87,336.49,336.56,5100.0,336.66,336.87,336.49,336.56,5100.0
2021-06-16 11:00:00,336.45,336.45,336.01,336.31,6355.0,336.45,336.45,336.01,336.31,6355.0
2021-06-16 11:05:00,336.32,336.33,335.69,336.11,8094.0,336.32,336.33,335.69,336.11,8094.0
2021-06-16 11:10:00,336.15,336.46,335.9,336.32,4165.0,336.15,336.46,335.9,336.32,4165.0
2021-06-16 11:15:00,336.24,337.27,336.24,337.27,2538.0,336.24,337.27,336.24,337.27,2538.0
2021-06-16 11:20:00,337.28,337.46,337.14,337.42,5498.0,337.28,337.46,337.14,337.42,5498.0
2021-06-16 11:25:00,337.42,337.93,337.42,337.93,4077.0,337.42,337.93,337.42,337.93,4077.0
2021-06-16 11:30:00,337.94,337.94,337.72,337.81,4464.0,337.94,337.94,337.72,337.81,4464.0
2021-06-16 11:35:00,337.78,338.0,337.73,337.9,2244.0,337.78,338.0,337.73,337.9,2244.0
2021-06-16 11:40:00,337.95,338.46,337.95,338.24,3038.0,337.95,338.46,337.95,338.24,3038.0
2021-06-16 11:45:00,338.36,338.88,338.36,338.88,4675.0,338.36,338.88,338.36,338.88,4675.0
2021-06-16 11:50:00,338.76,338.96,338.69,338.9,8289.0,338.76,338.96,338.69,338.9,8289.0
2021-06-16 11:55:00,338.85,339.0,338.75,338.81,3844.0,338.85,339.0,338.75,338.81,3844.0
2021-06-16 12:00:00,338.84,339.14,338.5,338.5,4869.0,338.84,339.14,338.5,338.5,4869.0
2021-06-16 12:05:00,338.58,338.58,337.74,338.1,2750.0,338.58,338.58,337.74,338.1,2750.0
2021-06-16 12:10:00,338.01,338.01,337.69,337.69,1815.0,338.01,338.01,337.69,337.69,1815.0
2021-06-16 12:15:00,337.47,338.0,337.47,337.92,2300.0,337.47,338.0,337.47,337.92,2300.0
2021-06-16 12:20:00,338.06,338.13,337.81,337.82,4022.0,338.06,338.13,337.81,337.82,4022.0
2021-06-16 12:25:00,337.77,337.77,337.2,337.59,2298.0,337.77,337.77,337.2,337.59,2298.0
2021-06-16 12:30:00,337.64,337.82,337.58,337.58,800.0,337.64,337.82,337.58,337.58,800.0
2021-06-16 12:35:00,338.01,338.19,337.52,337.68,2349.0,338.01,338.19,337.52,337.68,2349.0
2021-06-16 12:40:00,337.79,337.81,337.68,337.75,955.0,337.79,337.81,337.68,337.75,955.0
2021-06-16 12:45:00,337.88,338.06,337.59,337.92,3661.0,337.88,338.06,337.59,337.92,3661.0
2021-06-16 12:50:00,338.09,338.31,338.09,338.14,2400.0,338.09,338.31,338.09,338.14,2400.0
2021-06-16 12:55:00,338.12,338.37,338.09,338.37,4851.0,338.12,338.37,338.09,338.37,4851.0
2021-06-16 13:00:00,338.43,338.47,337.99,337.99,4814.0,338.43,338.47,337.99,337.99,4814.0
2021-06-16 13:05:00,338.13,338.21,338.05,338.21,2570.0,338.13,338.21,338.05,338.21,2570.0
2021-06-16 13:10:00,338.27,338.4,338.2,338.25,2354.0,338.27,338.4,338.2,338.25,2354.0
2021-06-16 13:15:00,338.24,338.24,337.82,337.98,3299.0,338.24,338.24,337.82,337.98,3299.0
2021-06-16 13:20:00,337.88,337.88,337.74,337.81,900.0,337.88,337.88,337.74,337.81,900.0
2021-06-16 13:25:00,337.62,337.63,337.33,337.52,4688.0,337.62,337.63,337.33,337.52,4688.0
2021-06-16 13:30:00,337.64,337.93,337.64,337.87,2291.0,337.64,337.93,337.64,337.87,2291.0
2021-06-16 13:35:00,338.08,338.13,338.0,338.0,1900.0,338.08,338.13,338.0,338.0,1900.0
2021-06-16 13:40:00,338.17,338.53,338.17,338.3,1400.0,338.17,338.53,338.17,338.3,1400.0
2021-06-16 13:45:00,338.28,338.37,338.01,338.01,3103.0,338.28,338.37,338.01,338.01,3103.0
2021-06-16 13:50:00,338.02,338.37,337.82,338.25,3494.0,338.02,338.37,337.82,338.25,3494.0
2021-06-16 13:55:00,338.37,338.37,337.76,337.76,3460.0,338.37,338.37,337.76,337.76,3460.0
2021-06-16 14:00:00,337.76,337.76,335.51,335.51,6418.0,337.76,337.76,335.51,335.51,6418.0
2021-06-16 14:05:00,335.92,337.31,335.46,337.16,5949.0,335.92,337.31,335.46,337.16,5949.0
2021-06-16 14:10:00,337.01,337.21,336.11,336.11,3821.0,337.01,337.21,336.11,336.11,3821.0
2021-06-16 14:15:00,336.09,336.09,334.81,334.99,4587.0,336.09,336.09,334.81,334.99,4587.0
2021-06-16 14:20:00,335.03,335.52,334.9,335.52,3535.0,335.03,335.52,334.9,335.52,3535.0
2021-06-16 14:25:00,335.49,336.36,335.49,336.33,3692.0,335.49,336.36,335.49,336.33,3692.0
2021-06-16 14:30:00,336.35,336.35,335.74,336.0,8168.0,336.35,336.35,335.74,336.0,8168.0
2021-06-16 14:35:00,335.34,335.75,334.8,335.31,5402.0,335.34,335.75,334.8,335.31,5402.0
2021-06-16 14:40:00,335.25,335.25,334.07,334.07,8889.0,335.25,335.25,334.07,334.07,8889.0
2021-06-16 14:45:00,334.0,334.91,333.47,334.91,3074.0,334.0,334.91,333.47,334.91,3074.0
2021-06-16 14:50:00,334.49,335.63,334.15,335.63,2800.0,334.49,335.63,334.15,335.63,2800.0
2021-06-16 14:55:00,335.63,336.27,335.48,335.99,5467.0,335.63,336.27,335.48,335.99,5467.0
2021-06-16 15:00:00,335.88,336.15,335.5,336.15,7094.0,335.88,336.15,335.5,336.15,7094.0
2021-06-16 15:05:00,336.1,336.82,336.01,336.56,4211.0,336.1,336.82,336.01,336.56,4211.0
2021-06-16 15:10:00,336.8,337.35,336.69,336.94,3700.0,336.8,337.35,336.69,336.94,3700.0
2021-06-16 15:15:00,337.13,337.74,337.13,337.74,2838.0,337.13,337.74,337.13,337.74,2838.0
2021-06-16 15:20:00,337.76,338.1,337.56,338.1,4713.0,337.76,338.1,337.56,338.1,4713.0
2021-06-16 15:25:00,338.09,338.16,337.55,337.55,6407.0,338.09,338.16,337.55,337.55,6407.0
2021-06-16 15:30:00,337.46,337.48,336.58,336.78,6274.0,337.46,337.48,336.58,336.78,6274.0
2021-06-16 15:35:00,336.75,338.04,336.69,338.04,6106.0,336.75,338.04,336.69,338.04,6106.0
2021-06-16 15:40:00,338.35,338.48,337.72,338.08,19984.0,338.35,338.48,337.72,338.08,19984.0
2021-06-16 15:45:00,338.26,338.27,337.28,337.74,14887.0,338.26,338.27,337.28,337.74,14887.0
2021-06-16 15:50:00,337.53,337.94,337.23,337.36,18879.0,337.53,337.94,337.23,337.36,18879.0
2021-06-16 15:55:00,337.4,337.61,337.15,337.38,32878.0,337.4,337.61,337.15,337.38,32878.0
2021-06-17 09:30:00,335.15,337.02,334.5,336.54,9817.0,335.15,337.02,334.5,336.54,9817.0
2021-06-17 09:35:00,336.85,337.45,336.52,337.45,1600.0,336.85,337.45,336.52,337.45,1600.0
2021-06-17 09:40:00,337.63,338.23,336.54,336.73,3700.0,337.63,338.23,336.54,336.73,3700.0
2021-06-17 09:45:00,336.92,337.32,336.83,337.14,2245.0,336.92,337.32,336.83,337.14,2245.0
2021-06-17 09:50:00,337.29,337.73,337.02,337.27,1600.0,337.29,337.73,337.02,337.27,1600.0
2021-06-17 09:55:00,337.18,337.92,336.82,337.84,3085.0,337.18,337.92,336.82,337.84,3085.0
2021-06-17 10:00:00,337.82,338.58,337.76,338.5,2384.0,337.82,338.58,337.76,338.5,2384.0
2021-06-17 10:05:00,338.63,338.73,337.98,338.39,5201.0,338.63,338.73,337.98,338.39,5201.0
2021-06-17 10:10:00,338.39,339.5,338.39,339.28,26625.0,338.39,339.5,338.39,339.28,26625.0
2021-06-17 10:15:00,339.36,339.55,338.5,339.26,6700.0,339.36,339.55,338.5,339.26,6700.0
2021-06-17 10:20:00,339.36,340.1,339.25,339.4,7797.0,339.36,340.1,339.25,339.4,7797.0
2021-06-17 10:25:00,339.69,340.6,339.69,339.84,5000.0,339.69,340.6,339.69,339.84,5000.0
2021-06-17 10:30:00,339.84,340.59,339.75,340.19,5758.0,339.84,340.59,339.75,340.19,5758.0
2021-06-17 10:35:00,340.34,340.68,340.31,340.55,2753.0,340.34,340.68,340.31,340.55,2753.0
2021-06-17 10:40:00,340.74,341.19,340.58,340.89,3489.0,340.74,341.19,340.58,340.89,3489.0
2021-06-17 10:45:00,340.85,341.14,340.4,340.66,5329.0,340.85,341.14,340.4,340.66,5329.0
2021-06-17 10:50:00,340.74,340.96,340.6,340.63,2322.0,340.74,340.96,340.6,340.63,2322.0
2021-06-17 10:55:00,340.78,340.99,340.42,340.98,7641.0,340.78,340.99,340.42,340.98,7641.0
2021-06-17 11:00:00,341.08,341.2,340.55,340.9,5070.0,341.08,341.2,340.55,340.9,5070.0
2021-06-17 11:05:00,341.02,341.87,340.74,341.87,8066.0,341.02,341.87,340.74,341.87,8066.0
2021-06-17 11:10:00,341.98,342.28,341.45,341.74,8255.0,341.98,342.28,341.45,341.74,8255.0
2021-06-17 11:15:00,341.98,342.75,341.81,342.5,9555.0,341.98,342.75,341.81,342.5,9555.0
2021-06-17 11:20:00,342.53,343.41,342.45,342.78,6916.0,342.53,343.41,342.45,342.78,6916.0
2021-06-17 11:25:00,342.81,343.5,342.8,343.26,6026.0,342.81,343.5,342.8,343.26,6026.0
2021-06-17 11:30:00,343.27,343.72,343.27,343.72,5303.0,343.27,343.72,343.27,343.72,5303.0
2021-06-17 11:35:00,343.72,344.11,343.69,343.98,8124.0,343.72,344.11,343.69,343.98,8124.0
2021-06-17 11:40:00,343.87,343.87,343.53,343.7,4484.0,343.87,343.87,343.53,343.7,4484.0
2021-06-17 11:45:00,343.77,344.13,343.59,344.0,6507.0,343.77,344.13,343.59,344.0,6507.0
2021-06-17 11:50:00,343.8,343.96,343.07,343.1,8639.0,343.8,343.96,343.07,343.1,8639.0
2021-06-17 11:55:00,343.03,343.18,342.26,342.46,4430.0,343.03,343.18,342.26,342.46,4430.0
2021-06-17 12:00:00,342.21,342.35,341.37,342.25,14645.0,342.21,342.35,341.37,342.25,14645.0
2021-06-17 12:05:00,342.29,342.53,342.12,342.44,5200.0,342.29,342.53,342.12,342.44,5200.0
2021-06-17 12:10:00,342.46,342.54,341.65,342.1,8789.0,342.46,342.54,341.65,342.1,8789.0
2021-06-17 12:15:00,342.19,342.19,340.88,340.88,5684.0,342.19,342.19,340.88,340.88,5684.0
2021-06-17 12:20:00,340.59,341.25,340.26,340.88,8691.0,340.59,341.25,340.26,340.88,8691.0
2021-06-17 12:25:00,340.98,341.28,340.7,341.23,4600.0,340.98,341.28,340.7,341.23,4600.0
2021-06-17 12:30:00,340.99,342.26,340.63,342.26,4017.0,340.99,342.26,340.63,342.26,4017.0
2021-06-17 12:35:00,342.25,342.87,342.25,342.87,3399.0,342.25,342.87,342.25,342.87,3399.0
2021-06-17 12:40:00,342.79,342.99,342.66,342.85,4083.0,342.79,342.99,342.66,342.85,4083.0
2021-06-17 12:45:00,342.99,343.29,342.86,342.86,3606.0,342.99,343.29,342.86,342.86,3606.0
2021-06-17 12:50:00,342.95,343.75,342.8,343.75,4105.0,342.95,343.75,342.8,343.75,4105.0
2021-06-17 12:55:00,343.75,344.0,343.53,343.85,4508.0,343.75,344.0,343.53,343.85,4508.0
2021-06-17 13:00:00,343.84,344.69,343.8,344.63,10960.0,343.84,344.69,343.8,344.63,10960.0
2021-06-17 13:05:00,344.71,350.75,344.57,349.63,290306.0,344.71,350.75,344.57,349.63,290306.0
2021-06-17 13:10:00,349.56,349.73,347.61,348.0,89610.0,349.56,349.73,347.61,348.0,89610.0
2021-06-17 13:15:00,348.18,349.5,347.63,349.31,49307.0,348.18,349.5,347.63,349.31,49307.0
2021-06-17 13:20:00,349.3,349.7,346.95,348.09,58425.0,349.3,349.7,346.95,348.09,58425.0
2021-06-17 13:25:00,348.2,349.07,347.9,349.07,16875.0,348.2,349.07,347.9,349.07,16875.0
2021-06-17 13:30:00,349.09,349.7,348.81,349.69,34123.0,349.09,349.7,348.81,349.69,34123.0
2021-06-17 13:35:00,349.61,350.32,349.27,349.31,23712.0,349.61,350.32,349.27,349.31,23712.0
2021-06-17 13:40:00,349.31,350.14,348.99,349.99,12383.0,349.31,350.14,348.99,349.99,12383.0
2021-06-17 13:45:00,350.0,350.14,349.6,350.0,5259.0,350.0,350.14,349.6,350.0,5259.0
2021-06-17 13:50:00,350.07,350.1,349.12,349.3,7425.0,350.07,350.1,349.12,349.3,7425.0
2021-06-17 13:55:00,349.13,349.13,348.65,348.75,3500.0,349.13,349.13,348.65,348.75,3500.0
2021-06-17 14:00:00,348.79,349.12,348.55,349.1,3937.0,348.79,349.12,348.55,349.1,3937.0
2021-06-17 14:05:00,349.0,349.42,348.83,349.01,10927.0,349.0,349.42,348.83,349.01,10927.0
2021-06-17 14:10:00,349.01,349.92,348.86,349.71,8222.0,349.01,349.92,348.86,349.71,8222.0
2021-06-17 14:15:00,349.72,349.72,349.08,349.19,3170.0,349.72,349.72,349.08,349.19,3170.0
2021-06-17 14:20:00,349.26,349.69,349.17,349.49,8544.0,349.26,349.69,349.17,349.49,8544.0
2021-06-17 14:25:00,349.62,350.04,349.6,349.94,6419.0,349.62,350.04,349.6,349.94,6419.0
2021-06-17 14:30:00,349.92,350.08,349.45,349.85,11979.0,349.92,350.08,349.45,349.85,11979.0
2021-06-17 14:35:00,349.9,349.9,349.33,349.42,8424.0,349.9,349.9,349.33,349.42,8424.0
2021-06-17 14:40:00,349.41,349.43,349.06,349.43,8342.0,349.41,349.43,349.06,349.43,8342.0
2021-06-17 14:45:00,349.44,349.83,348.59,348.59,11470.0,349.44,349.83,348.59,348.59,11470.0
2021-06-17 14:50:00,348.64,349.31,348.6,349.17,13395.0,348.64,349.31,348.6,349.17,13395.0
2021-06-17 14:55:00,349.28,349.88,349.27,349.63,9360.0,349.28,349.88,349.27,349.63,9360.0
2021-06-17 15:00:00,349.78,350.3,349.59,350.27,13426.0,349.78,350.3,349.59,350.27,13426.0
2021-06-17 15:05:00,350.26,350.3,349.93,350.0,7254.0,350.26,350.3,349.93,350.0,7254.0
2021-06-17 15:10:00,350.01,351.08,349.99,350.95,20936.0,350.01,351.08,349.99,350.95,20936.0
2021-06-17 15:15:00,351.01,351.01,350.52,350.9,11419.0,351.01,351.01,350.52,350.9,11419.0
2021-06-17 15:20:00,350.91,351.1,350.47,350.71,22263.0,350.91,351.1,350.47,350.71,22263.0
2021-06-17 15:25:00,350.69,350.87,350.48,350.57,8730.0,350.69,350.87,350.48,350.57,8730.0
2021-06-17 15:30:00,350.57,350.67,349.94,350.22,14326.0,350.57,350.67,349.94,350.22,14326.0
2021-06-17 15:35:00,350.24,350.57,349.78,350.51,20269.0,350.24,350.57,349.78,350.51,20269.0
2021-06-17 15:40:00,350.51,350.76,350.0,350.0,23849.0,350.51,350.76,350.0,350.0,23849.0
2021-06-17 15:45:00,350.03,350.5,349.83,350.45,21046.0,350.03,350.5,349.83,350.45,21046.0
2021-06-17 15:50:00,350.47,350.55,349.74,349.82,41861.0,350.47,350.55,349.74,349.82,41861.0
2021-06-17 15:55:00,349.76,350.11,349.2,349.4,59025.0,349.76,350.11,349.2,349.4,59025.0
2021-06-18 09:30:00,347.15,348.28,343.49,344.87,119789.0,347.15,348.28,343.49,344.87,119789.0
2021-06-18 09:35:00,344.87,346.32,344.21,345.52,10516.0,344.87,346.32,344.21,345.52,10516.0
2021-06-18 09:40:00,346.1,347.59,345.87,346.91,10413.0,346.1,347.59,345.87,346.91,10413.0
2021-06-18 09:45:00,346.82,347.53,345.92,346.51,6467.0,346.82,347.53,345.92,346.51,6467.0
2021-06-18 09:50:00,345.95,346.06,344.5,345.5,10155.0,345.95,346.06,344.5,345.5,10155.0
2021-06-18 09:55:00,345.79,347.15,345.44,347.13,9787.0,345.79,347.15,345.44,347.13,9787.0
2021-06-18 10:00:00,347.2,347.2,344.49,345.06,22634.0,347.2,347.2,344.49,345.06,22634.0
2021-06-18 10:05:00,344.58,346.39,344.51,346.33,3603.0,344.58,346.39,344.51,346.33,3603.0
2021-06-18 10:10:00,346.21,346.38,345.61,345.61,3766.0,346.21,346.38,345.61,345.61,3766.0
2021-06-18 10:15:00,345.64,345.7,345.15,345.3,8318.0,345.64,345.7,345.15,345.3,8318.0
2021-06-18 10:20:00,344.99,347.06,344.81,347.06,9345.0,344.99,347.06,344.81,347.06,9345.0
2021-06-18 10:25:00,346.9,348.7,346.9,348.34,10232.0,346.9,348.7,346.9,348.34,10232.0
2021-06-18 10:30:00,347.76,348.99,347.24,348.87,7039.0,347.76,348.99,347.24,348.87,7039.0
2021-06-18 10:35:00,348.85,349.64,348.85,349.64,8519.0,348.85,349.64,348.85,349.64,8519.0
2021-06-18 10:40:00,349.81,350.46,349.6,349.95,12703.0,349.81,350.46,349.6,349.95,12703.0
2021-06-18 10:45:00,349.99,350.22,349.25,349.58,6652.0,349.99,350.22,349.25,349.58,6652.0
2021-06-18 10:50:00,349.72,349.75,349.3,349.3,4583.0,349.72,349.75,349.3,349.3,4583.0
2021-06-18 10:55:00,349.4,350.07,349.32,349.86,7917.0,349.4,350.07,349.32,349.86,7917.0
2021-06-18 11:00:00,350.15,350.23,349.0,349.14,2800.0,350.15,350.23,349.0,349.14,2800.0
2021-06-18 11:05:00,349.11,349.2,348.66,348.91,11270.0,349.11,349.2,348.66,348.91,11270.0
2021-06-18 11:10:00,348.92,348.92,347.12,347.52,5400.0,348.92,348.92,347.12,347.52,5400.0
2021-06-18 11:15:00,347.42,347.99,347.14,347.86,6206.0,347.42,347.99,347.14,347.86,6206.0
2021-06-18 11:20:00,347.88,347.88,347.38,347.5,2100.0,347.88,347.88,347.38,347.5,2100.0
2021-06-18 11:25:00,347.39,347.46,346.66,346.85,5100.0,347.39,347.46,346.66,346.85,5100.0
2021-06-18 11:30:00,346.78,348.24,346.71,347.78,7943.0,346.78,348.24,346.71,347.78,7943.0
2021-06-18 11:35:00,348.01,348.66,348.01,348.27,3680.0,348.01,348.66,348.01,348.27,3680.0
2021-06-18 11:40:00,348.27,348.37,347.99,347.99,2920.0,348.27,348.37,347.99,347.99,2920.0
2021-06-18 11:45:00,348.1,348.27,347.75,347.88,7044.0,348.1,348.27,347.75,347.88,7044.0
2021-06-18 11:50:00,348.01,348.17,347.79,347.79,4986.0,348.01,348.17,347.79,347.79,4986.0
2021-06-18 11:55:00,347.36,347.96,347.36,347.74,7677.0,347.36,347.96,347.36,347.74,7677.0
2021-06-18 12:00:00,347.82,347.84,347.41,347.76,3889.0,347.82,347.84,347.41,347.76,3889.0
2021-06-18 12:05:00,347.86,348.28,347.79,348.0,4100.0,347.86,348.28,347.79,348.0,4100.0
2021-06-18 12:10:00,347.88,348.06,347.7,348.06,2700.0,347.88,348.06,347.7,348.06,2700.0
2021-06-18 12:15:00,348.5,348.51,347.89,348.38,3009.0,348.5,348.51,347.89,348.38,3009.0
2021-06-18 12:20:00,348.48,348.48,348.13,348.14,3400.0,348.48,348.48,348.13,348.14,3400.0
2021-06-18 12:25:00,348.25,349.19,348.25,349.19,4733.0,348.25,349.19,348.25,349.19,4733.0
2021-06-18 12:30:00,349.05,349.1,348.68,348.9,2633.0,349.05,349.1,348.68,348.9,2633.0
2021-06-18 12:35:00,348.9,349.31,348.87,349.23,9083.0,348.9,349.31,348.87,349.23,9083.0
2021-06-18 12:40:00,349.22,349.8,349.18,349.18,6913.0,349.22,349.8,349.18,349.18,6913.0
2021-06-18 12:45:00,349.24,350.0,349.09,349.96,10816.0,349.24,350.0,349.09,349.96,10816.0
2021-06-18 12:50:00,349.89,350.25,349.73,350.19,5297.0,349.89,350.25,349.73,350.19,5297.0
2021-06-18 12:55:00,350.22,350.55,350.08,350.15,3396.0,350.22,350.55,350.08,350.15,3396.0
2021-06-18 13:00:00,350.25,350.5,349.94,350.25,4167.0,350.25,350.5,349.94,350.25,4167.0
2021-06-18 13:05:00,350.33,350.63,350.18,350.36,3933.0,350.33,350.63,350.18,350.36,3933.0
2021-06-18 13:10:00,350.27,351.26,350.27,350.71,7536.0,350.27,351.26,350.27,350.71,7536.0
2021-06-18 13:15:00,350.6,350.83,350.47,350.71,3150.0,350.6,350.83,350.47,350.71,3150.0
2021-06-18 13:20:00,350.71,350.71,350.11,350.22,6276.0,350.71,350.71,350.11,350.22,6276.0
2021-06-18 13:25:00,350.3,350.4,350.06,350.19,3672.0,350.3,350.4,350.06,350.19,3672.0
2021-06-18 13:30:00,350.23,350.64,350.23,350.46,2666.0,350.23,350.64,350.23,350.46,2666.0
2021-06-18 13:35:00,350.63,350.67,350.19,350.25,2512.0,350.63,350.67,350.19,350.25,2512.0
2021-06-18 13:40:00,350.4,350.48,350.21,350.31,5516.0,350.4,350.48,350.21,350.31,5516.0
2021-06-18 13:45:00,350.3,350.35,349.79,349.79,8103.0,350.3,350.35,349.79,349.79,8103.0
2021-06-18 13:50:00,349.75,349.8,349.38,349.58,5853.0,349.75,349.8,349.38,349.58,5853.0
2021-06-18 13:55:00,349.34,349.51,349.29,349.38,4186.0,349.34,349.51,349.29,349.38,4186.0
2021-06-18 14:00:00,349.34,350.0,349.09,349.78,4752.0,349.34,350.0,349.09,349.78,4752.0
2021-06-18 14:05:00,349.55,349.55,348.97,348.97,4106.0,349.55,349.55,348.97,348.97,4106.0
2021-06-18 14:10:00,348.9,349.59,348.88,349.59,6255.0,348.9,349.59,348.88,349.59,6255.0
2021-06-18 14:15:00,349.49,349.49,349.01,349.03,4900.0,349.49,349.49,349.01,349.03,4900.0
2021-06-18 14:20:00,349.03,349.87,349.02,349.2,16585.0,349.03,349.87,349.02,349.2,16585.0
2021-06-18 14:25:00,349.37,349.57,349.01,349.57,5643.0,349.37,349.57,349.01,349.57,5643.0
2021-06-18 14:30:00,349.42,349.94,349.41,349.76,8659.0,349.42,349.94,349.41,349.76,8659.0
2021-06-18 14:35:00,349.79,349.97,349.17,349.18,12383.0,349.79,349.97,349.17,349.18,12383.0
2021-06-18 14:40:00,349.25,349.36,348.73,348.93,8601.0,349.25,349.36,348.73,348.93,8601.0
2021-06-18 14:45:00,348.91,349.05,348.65,348.8,9275.0,348.91,349.05,348.65,348.8,9275.0
2021-06-18 14:50:00,348.85,348.97,347.51,347.63,24053.0,348.85,348.97,347.51,347.63,24053.0
2021-06-18 14:55:00,347.73,348.28,347.62,348.05,12277.0,347.73,348.28,347.62,348.05,12277.0
2021-06-18 15:00:00,347.8,348.2,347.44,347.63,5404.0,347.8,348.2,347.44,347.63,5404.0
2021-06-18 15:05:00,347.7,347.92,347.41,347.51,7443.0,347.7,347.92,347.41,347.51,7443.0
2021-06-18 15:10:00,347.74,348.52,347.68,348.39,10185.0,347.74,348.52,347.68,348.39,10185.0
2021-06-18 15:15:00,348.22,348.58,347.91,348.33,16354.0,348.22,348.58,347.91,348.33,16354.0
2021-06-18 15:20:00,348.62,349.33,348.5,349.33,8066.0,348.62,349.33,348.5,349.33,8066.0
2021-06-18 15:25:00,349.49,349.6,348.93,349.04,7692.0,349.49,349.6,348.93,349.04,7692.0
2021-06-18 15:30:00,348.93,349.06,347.51,347.58,6110.0,348.93,349.06,347.51,347.58,6110.0
2021-06-18 15:35:00,347.51,347.74,347.33,347.68,5512.0,347.51,347.74,347.33,347.68,5512.0
2021-06-18 15:40:00,347.59,348.77,347.46,348.36,8214.0,347.59,348.77,347.46,348.36,8214.0
2021-06-18 15:45:00,348.32,348.5,347.39,347.39,14281.0,348.32,348.5,347.39,347.39,14281.0
2021-06-18 15:50:00,347.5,349.22,347.5,348.91,36116.0,347.5,349.22,347.5,348.91,36116.0
2021-06-18 15:55:00,348.51,348.54,347.15,347.61,63572.0,348.51,348.54,347.15,347.61,63572.0
2021-06-21 09:30:00,348.17,348.97,345.98,347.25,19836.0,348.17,348.97,345.98,347.25,19836.0
2021-06-21 09:35:00,347.76,348.01,345.71,345.87,5346.0,347.76,348.01,345.71,345.87,5346.0
2021-06-21 09:40:00,345.75,347.83,345.74,347.83,6371.0,345.75,347.83,345.74,347.83,6371.0
2021-06-21 09:45:00,347.65,348.02,346.83,347.73,4958.0,347.65,348.02,346.83,347.73,4958.0
2021-06-21 09:50:00,347.86,348.74,347.31,348.62,4601.0,347.86,348.74,347.31,348.62,4601.0
2021-06-21 09:55:00,348.83,349.31,348.58,349.22,7283.0,348.83,349.31,348.58,349.22,7283.0
2021-06-21 10:00:00,349.52,349.78,348.88,349.31,4975.0,349.52,349.78,348.88,349.31,4975.0
2021-06-21 10:05:00,349.2,349.83,349.18,349.44,4399.0,349.2,349.83,349.18,349.44,4399.0
2021-06-21 10:10:00,349.33,349.43,348.15,348.15,6800.0,349.33,349.43,348.15,348.15,6800.0
2021-06-21 10:15:00,348.34,348.75,347.54,348.0,4327.0,348.34,348.75,347.54,348.0,4327.0
2021-06-21 10:20:00,347.81,348.13,347.59,348.12,3583.0,347.81,348.13,347.59,348.12,3583.0
2021-06-21 10:25:00,348.12,348.68,347.8,348.64,2020.0,348.12,348.68,347.8,348.64,2020.0
2021-06-21 10:30:00,348.38,349.09,348.23,348.23,5773.0,348.38,349.09,348.23,348.23,5773.0
2021-06-21 10:35:00,348.75,349.61,348.75,349.61,3533.0,348.75,349.61,348.75,349.61,3533.0
2021-06-21 10:40:00,349.62,350.0,349.4,349.83,6158.0,349.62,350.0,349.4,349.83,6158.0
2021-06-21 10:45:00,349.92,350.26,349.78,349.92,2688.0,349.92,350.26,349.78,349.92,2688.0
2021-06-21 10:50:00,350.13,350.42,349.94,350.34,13577.0,350.13,350.42,349.94,350.34,13577.0
2021-06-21 10:55:00,350.21,350.74,349.73,349.73,3310.0,350.21,350.74,349.73,349.73,3310.0
2021-06-21 11:00:00,349.9,351.95,349.9,351.92,11773.0,349.9,351.95,349.9,351.92,11773.0
2021-06-21 11:05:00,351.88,352.59,351.83,352.3,8462.0,351.88,352.59,351.83,352.3,8462.0
2021-06-21 11:10:00,352.36,352.36,351.45,351.59,3156.0,352.36,352.36,351.45,351.59,3156.0
2021-06-21 11:15:00,351.67,352.3,351.67,352.01,2393.0,351.67,352.3,351.67,352.01,2393.0
2021-06-21 11:20:00,352.2,352.5,352.06,352.2,7275.0,352.2,352.5,352.06,352.2,7275.0
2021-06-21 11:25:00,352.25,353.0,352.14,353.0,9752.0,352.25,353.0,352.14,353.0,9752.0
2021-06-21 11:30:00,353.1,353.11,352.4,352.4,3029.0,353.1,353.11,352.4,352.4,3029.0
2021-06-21 11:35:00,352.22,352.32,351.91,352.01,1815.0,352.22,352.32,351.91,352.01,1815.0
2021-06-21 11:40:00,352.01,352.35,351.89,352.32,3027.0,352.01,352.35,351.89,352.32,3027.0
2021-06-21 11:45:00,352.36,352.69,352.36,352.56,3910.0,352.36,352.69,352.36,352.56,3910.0
2021-06-21 11:50:00,352.48,352.54,351.75,351.98,2200.0,352.48,352.54,351.75,351.98,2200.0
2021-06-21 11:55:00,351.98,352.41,351.93,352.22,3174.0,351.98,352.41,351.93,352.22,3174.0
2021-06-21 12:00:00,352.35,352.6,352.35,352.49,2460.0,352.35,352.6,352.35,352.49,2460.0
2021-06-21 12:05:00,352.49,352.49,352.04,352.11,2213.0,352.49,352.49,352.04,352.11,2213.0
2021-06-21 12:10:00,352.13,352.32,351.91,352.0,3258.0,352.13,352.32,351.91,352.0,3258.0
2021-06-21 12:15:00,352.13,352.3,352.01,352.13,2100.0,352.13,352.3,352.01,352.13,2100.0
2021-06-21 12:20:00,352.15,352.15,351.57,351.94,5666.0,352.15,352.15,351.57,351.94,5666.0
2021-06-21 12:25:00,352.1,352.51,351.99,352.31,4259.0,352.1,352.51,351.99,352.31,4259.0
2021-06-21 12:30:00,352.35,352.59,352.35,352.46,2727.0,352.35,352.59,352.35,352.46,2727.0
2021-06-21 12:35:00,352.5,352.98,352.5,352.83,3821.0,352.5,352.98,352.5,352.83,3821.0
2021-06-21 12:40:00,352.9,352.9,352.73,352.82,1400.0,352.9,352.9,352.73,352.82,1400.0
2021-06-21 12:45:00,352.81,353.27,352.81,352.89,6940.0,352.81,353.27,352.81,352.89,6940.0
2021-06-21 12:50:00,353.06,353.42,353.06,353.42,1581.0,353.06,353.42,353.06,353.42,1581.0
2021-06-21 12:55:00,353.29,353.3,352.94,352.94,3150.0,353.29,353.3,352.94,352.94,3150.0
2021-06-21 13:00:00,352.83,353.02,352.62,352.9,2725.0,352.83,353.02,352.62,352.9,2725.0
2021-06-21 13:05:00,352.88,352.88,352.62,352.74,1200.0,352.88,352.88,352.62,352.74,1200.0
2021-06-21 13:10:00,352.89,352.96,352.01,352.19,8594.0,352.89,352.96,352.01,352.19,8594.0
2021-06-21 13:15:00,352.13,352.34,352.13,352.28,2140.0,352.13,352.34,352.13,352.28,2140.0
2021-06-21 13:20:00,352.23,352.44,351.98,352.28,4326.0,352.23,352.44,351.98,352.28,4326.0
2021-06-21 13:25:00,352.39,352.65,352.3,352.45,2052.0,352.39,352.65,352.3,352.45,2052.0
2021-06-21 13:30:00,352.47,352.87,352.45,352.77,3574.0,352.47,352.87,352.45,352.77,3574.0
2021-06-21 13:35:00,352.77,353.0,352.65,353.0,2642.0,352.77,353.0,352.65,353.0,2642.0
2021-06-21 13:40:00,352.97,353.3,352.93,352.93,7194.0,352.97,353.3,352.93,352.93,7194.0
2021-06-21 13:45:00,352.83,353.27,352.8,353.24,2858.0,352.83,353.27,352.8,353.24,2858.0
2021-06-21 13:50:00,353.26,353.4,353.12,353.19,4214.0,353.26,353.4,353.12,353.19,4214.0
2021-06-21 13:55:00,353.36,353.5,353.24,353.4,5318.0,353.36,353.5,353.24,353.4,5318.0
2021-06-21 14:00:00,353.38,353.79,353.19,353.42,7593.0,353.38,353.79,353.19,353.42,7593.0
2021-06-21 14:05:00,353.42,353.86,353.38,353.86,3534.0,353.42,353.86,353.38,353.86,3534.0
2021-06-21 14:10:00,353.72,353.92,353.63,353.81,4042.0,353.72,353.92,353.63,353.81,4042.0
2021-06-21 14:15:00,353.93,354.03,353.75,353.81,6073.0,353.93,354.03,353.75,353.81,6073.0
2021-06-21 14:20:00,353.76,353.94,353.74,353.85,5200.0,353.76,353.94,353.74,353.85,5200.0
2021-06-21 14:25:00,353.9,354.14,353.7,354.09,9542.0,353.9,354.14,353.7,354.09,9542.0
2021-06-21 14:30:00,354.18,354.3,353.84,354.09,6853.0,354.18,354.3,353.84,354.09,6853.0
2021-06-21 14:35:00,354.15,354.22,353.42,353.58,6946.0,354.15,354.22,353.42,353.58,6946.0
2021-06-21 14:40:00,353.47,353.65,353.35,353.58,4449.0,353.47,353.65,353.35,353.58,4449.0
2021-06-21 14:45:00,353.66,353.78,353.53,353.6,3623.0,353.66,353.78,353.53,353.6,3623.0
2021-06-21 14:50:00,353.63,354.19,353.55,354.11,3491.0,353.63,354.19,353.55,354.11,3491.0
2021-06-21 14:55:00,354.06,354.27,353.88,354.27,3850.0,354.06,354.27,353.88,354.27,3850.0
2021-06-21 15:00:00,354.25,354.49,354.03,354.06,6197.0,354.25,354.49,354.03,354.06,6197.0
2021-06-21 15:05:00,354.06,354.07,353.63,353.74,3878.0,354.06,354.07,353.63,353.74,3878.0
2021-06-21 15:10:00,353.67,353.67,353.3,353.46,3614.0,353.67,353.67,353.3,353.46,3614.0
2021-06-21 15:15:00,353.5,353.55,353.07,353.37,5898.0,353.5,353.55,353.07,353.37,5898.0
2021-06-21 15:20:00,353.34,353.34,352.86,352.93,4273.0,353.34,353.34,352.86,352.93,4273.0
2021-06-21 15:25:00,353.03,353.04,352.75,352.87,3339.0,353.03,353.04,352.75,352.87,3339.0
2021-06-21 15:30:00,352.96,353.11,352.7,352.81,3883.0,352.96,353.11,352.7,352.81,3883.0
2021-06-21 15:35:00,352.79,352.8,352.35,352.55,3508.0,352.79,352.8,352.35,352.55,3508.0
2021-06-21 15:40:00,352.68,352.88,352.42,352.59,9152.0,352.68,352.88,352.42,352.59,9152.0
2021-06-21 15:45:00,352.62,352.87,352.44,352.48,11499.0,352.62,352.87,352.44,352.48,11499.0
2021-06-21 15:50:00,352.37,352.75,352.08,352.68,11017.0,352.37,352.75,352.08,352.68,11017.0
2021-06-21 15:55:00,352.61,352.64,352.01,352.29,28978.0,352.61,352.64,352.01,352.29,28978.0
2021-06-22 09:30:00,352.89,353.29,352.05,352.54,22505.0,352.89,353.29,352.05,352.54,22505.0
2021-06-22 09:35:00,352.61,353.58,352.39,353.58,8678.0,352.61,353.58,352.39,353.58,8678.0
2021-06-22 09:40:00,353.59,354.14,353.23,353.23,5049.0,353.59,354.14,353.23,353.23,5049.0
2021-06-22 09:45:00,353.18,353.68,352.88,353.63,4799.0,353.18,353.68,352.88,353.63,4799.0
2021-06-22 09:50:00,353.54,354.17,353.36,354.17,5467.0,353.54,354.17,353.36,354.17,5467.0
2021-06-22 09:55:00,354.41,354.82,354.3,354.41,4530.0,354.41,354.82,354.3,354.41,4530.0
2021-06-22 10:00:00,354.54,355.0,353.98,354.41,8200.0,354.54,355.0,353.98,354.41,8200.0
2021-06-22 10:05:00,354.38,355.62,354.38,354.91,10586.0,354.38,355.62,354.38,354.91,10586.0
2021-06-22 10:10:00,355.13,355.35,354.91,355.35,4312.0,355.13,355.35,354.91,355.35,4312.0
2021-06-22 10:15:00,355.33,356.38,355.24,356.29,12032.0,355.33,356.38,355.24,356.29,12032.0
2021-06-22 10:20:00,356.18,356.29,355.67,355.86,14263.0,356.18,356.29,355.67,355.86,14263.0
2021-06-22 10:25:00,356.0,356.23,355.93,356.04,6269.0,356.0,356.23,355.93,356.04,6269.0
2021-06-22 10:30:00,355.97,356.37,355.88,356.16,10680.0,355.97,356.37,355.88,356.16,10680.0
2021-06-22 10:35:00,356.02,356.51,356.02,356.3,10696.0,356.02,356.51,356.02,356.3,10696.0
2021-06-22 10:40:00,356.27,356.4,356.0,356.32,6566.0,356.27,356.4,356.0,356.32,6566.0
2021-06-22 10:45:00,356.27,357.3,356.15,357.3,10264.0,356.27,357.3,356.15,357.3,10264.0
2021-06-22 10:50:00,357.19,357.48,357.02,357.48,10008.0,357.19,357.48,357.02,357.48,10008.0
2021-06-22 10:55:00,357.29,357.75,357.08,357.75,8160.0,357.29,357.75,357.08,357.75,8160.0
2021-06-22 11:00:00,357.62,358.09,357.29,358.09,7055.0,357.62,358.09,357.29,358.09,7055.0
2021-06-22 11:05:00,358.19,358.96,358.1,358.9,12294.0,358.19,358.96,358.1,358.9,12294.0
2021-06-22 11:10:00,359.0,359.7,358.88,359.7,6110.0,359.0,359.7,358.88,359.7,6110.0
2021-06-22 11:15:00,359.77,359.81,359.11,359.3,9079.0,359.77,359.81,359.11,359.3,9079.0
2021-06-22 11:20:00,359.33,359.44,358.54,358.86,6064.0,359.33,359.44,358.54,358.86,6064.0
2021-06-22 11:25:00,359.06,359.42,358.95,359.22,3677.0,359.06,359.42,358.95,359.22,3677.0
2021-06-22 11:30:00,359.35,359.88,359.32,359.63,2758.0,359.35,359.88,359.32,359.63,2758.0
2021-06-22 11:35:00,359.56,359.59,359.18,359.18,3462.0,359.56,359.59,359.18,359.18,3462.0
2021-06-22 11:40:00,359.29,359.39,359.19,359.27,2112.0,359.29,359.39,359.19,359.27,2112.0
2021-06-22 11:45:00,359.29,359.47,359.27,359.47,4405.0,359.29,359.47,359.27,359.47,4405.0
2021-06-22 11:50:00,359.55,359.72,359.17,359.32,5185.0,359.55,359.72,359.17,359.32,5185.0
2021-06-22 11:55:00,359.3,359.44,359.19,359.35,4843.0,359.3,359.44,359.19,359.35,4843.0
2021-06-22 12:00:00,359.23,359.69,359.2,359.66,3320.0,359.23,359.69,359.2,359.66,3320.0
2021-06-22 12:05:00,359.74,360.19,359.6,360.1,14735.0,359.74,360.19,359.6,360.1,14735.0
2021-06-22 12:10:00,360.0,360.0,359.71,359.95,3649.0,360.0,360.0,359.71,359.95,3649.0
2021-06-22 12:15:00,359.84,360.15,359.84,359.98,1946.0,359.84,360.15,359.84,359.98,1946.0
2021-06-22 12:20:00,359.98,360.25,359.73,360.02,4721.0,359.98,360.25,359.73,360.02,4721.0
2021-06-22 12:25:00,360.07,360.19,359.73,359.98,2929.0,360.07,360.19,359.73,359.98,2929.0
2021-06-22 12:30:00,359.98,360.1,359.73,359.73,4182.0,359.98,360.1,359.73,359.73,4182.0
2021-06-22 12:35:00,359.9,360.25,359.86,359.94,5152.0,359.9,360.25,359.86,359.94,5152.0
2021-06-22 12:40:00,359.94,360.09,359.58,359.82,3753.0,359.94,360.09,359.58,359.82,3753.0
2021-06-22 12:45:00,359.79,359.99,359.55,359.69,3442.0,359.79,359.99,359.55,359.69,3442.0
2021-06-22 12:50:00,359.65,360.23,359.65,360.04,7627.0,359.65,360.23,359.65,360.04,7627.0
2021-06-22 12:55:00,359.94,359.99,359.5,359.65,7121.0,359.94,359.99,359.5,359.65,7121.0
2021-06-22 13:00:00,359.65,359.85,359.6,359.67,3656.0,359.65,359.85,359.6,359.67,3656.0
2021-06-22 13:05:00,359.71,359.94,359.69,359.69,1425.0,359.71,359.94,359.69,359.69,1425.0
2021-06-22 13:10:00,359.78,359.78,359.3,359.3,1720.0,359.78,359.78,359.3,359.3,1720.0
2021-06-22 13:15:00,359.28,359.28,358.04,358.35,3411.0,359.28,359.28,358.04,358.35,3411.0
2021-06-22 13:20:00,358.12,358.26,357.36,358.03,8818.0,358.12,358.26,357.36,358.03,8818.0
2021-06-22 13:25:00,358.11,358.38,357.88,357.88,2081.0,358.11,358.38,357.88,357.88,2081.0
2021-06-22 13:30:00,357.87,358.13,357.8,358.11,2165.0,357.87,358.13,357.8,358.11,2165.0
2021-06-22 13:35:00,358.13,358.63,358.06,358.41,3850.0,358.13,358.63,358.06,358.41,3850.0
2021-06-22 13:40:00,358.4,358.41,357.97,358.2,3264.0,358.4,358.41,357.97,358.2,3264.0
2021-06-22 13:45:00,358.17,358.2,357.85,358.02,2013.0,358.17,358.2,357.85,358.02,2013.0
2021-06-22 13:50:00,358.07,358.32,358.01,358.32,2900.0,358.07,358.32,358.01,358.32,2900.0
2021-06-22 13:55:00,358.29,358.38,358.09,358.22,2200.0,358.29,358.38,358.09,358.22,2200.0
2021-06-22 14:00:00,358.28,358.72,358.13,358.72,2305.0,358.28,358.72,358.13,358.72,2305.0
2021-06-22 14:05:00,358.57,358.72,358.35,358.35,2715.0,358.57,358.72,358.35,358.35,2715.0
2021-06-22 14:10:00,358.54,358.81,358.41,358.79,2361.0,358.54,358.81,358.41,358.79,2361.0
2021-06-22 14:15:00,358.92,359.17,358.85,358.96,2755.0,358.92,359.17,358.85,358.96,2755.0
2021-06-22 14:20:00,358.88,359.06,358.85,358.87,1900.0,358.88,359.06,358.85,358.87,1900.0
2021-06-22 14:25:00,358.82,359.25,358.71,359.18,5383.0,358.82,359.25,358.71,359.18,5383.0
2021-06-22 14:30:00,359.08,359.49,359.0,359.06,4596.0,359.08,359.49,359.0,359.06,4596.0
2021-06-22 14:35:00,359.23,359.66,359.05,359.66,3491.0,359.23,359.66,359.05,359.66,3491.0
2021-06-22 14:40:00,359.61,359.68,359.15,359.25,4845.0,359.61,359.68,359.15,359.25,4845.0
2021-06-22 14:45:00,359.34,359.74,359.28,359.67,4885.0,359.34,359.74,359.28,359.67,4885.0
2021-06-22 14:50:00,359.78,359.78,359.38,359.48,3687.0,359.78,359.78,359.38,359.48,3687.0
2021-06-22 14:55:00,359.51,359.84,359.51,359.69,5675.0,359.51,359.84,359.51,359.69,5675.0
2021-06-22 15:00:00,359.69,359.94,359.68,359.8,4280.0,359.69,359.94,359.68,359.8,4280.0
2021-06-22 15:05:00,359.78,359.78,359.45,359.57,2281.0,359.78,359.78,359.45,359.57,2281.0
2021-06-22 15:10:00,359.53,359.89,359.52,359.65,9821.0,359.53,359.89,359.52,359.65,9821.0
2021-06-22 15:15:00,359.75,359.86,359.66,359.69,4161.0,359.75,359.86,359.66,359.69,4161.0
2021-06-22 15:20:00,359.71,359.81,359.49,359.57,4301.0,359.71,359.81,359.49,359.57,4301.0
2021-06-22 15:25:00,359.71,359.72,359.44,359.49,4432.0,359.71,359.72,359.44,359.49,4432.0
2021-06-22 15:30:00,359.52,359.82,359.31,359.31,6418.0,359.52,359.82,359.31,359.31,6418.0
2021-06-22 15:35:00,359.27,359.29,358.63,358.63,6708.0,359.27,359.29,358.63,358.63,6708.0
2021-06-22 15:40:00,358.56,358.99,358.56,358.75,10328.0,358.56,358.99,358.56,358.75,10328.0
2021-06-22 15:45:00,358.8,359.0,358.63,358.73,9371.0,358.8,359.0,358.63,358.73,9371.0
2021-06-22 15:50:00,358.51,359.6,358.51,359.6,13544.0,358.51,359.6,358.51,359.6,13544.0
2021-06-22 15:55:00,359.5,359.53,358.88,358.88,26215.0,359.5,359.53,358.88,358.88,26215.0
2021-06-23 09:30:00,358.26,360.56,358.21,359.87,19924.0,358.26,360.56,358.21,359.87,19924.0
2021-06-23 09:35:00,360.15,360.29,358.83,358.84,5050.0,360.15,360.29,358.83,358.84,5050.0
2021-06-23 09:40:00,359.07,359.07,357.3,358.62,12144.0,359.07,359.07,357.3,358.62,12144.0
2021-06-23 09:45:00,358.73,359.01,358.11,358.13,12184.0,358.73,359.01,358.11,358.13,12184.0
2021-06-23 09:50:00,358.34,358.34,357.02,357.49,5427.0,358.34,358.34,357.02,357.49,5427.0
2021-06-23 09:55:00,357.28,358.81,357.11,358.81,2992.0,357.28,358.81,357.11,358.81,2992.0
2021-06-23 10:00:00,359.15,359.75,358.72,359.75,6055.0,359.15,359.75,358.72,359.75,6055.0
2021-06-23 10:05:00,360.13,360.65,359.95,360.62,3635.0,360.13,360.65,359.95,360.62,3635.0
2021-06-23 10:10:00,360.53,361.19,359.9,360.57,5991.0,360.53,361.19,359.9,360.57,5991.0
2021-06-23 10:15:00,360.41,361.0,360.4,360.75,3805.0,360.41,361.0,360.4,360.75,3805.0
2021-06-23 10:20:00,360.77,361.07,360.37,360.78,6248.0,360.77,361.07,360.37,360.78,6248.0
2021-06-23 10:25:00,360.98,360.99,360.59,360.8,5006.0,360.98,360.99,360.59,360.8,5006.0
2021-06-23 10:30:00,360.75,360.86,360.4,360.81,2000.0,360.75,360.86,360.4,360.81,2000.0
2021-06-23 10:35:00,360.88,361.5,360.75,361.32,10286.0,360.88,361.5,360.75,361.32,10286.0
2021-06-23 10:40:00,361.49,362.17,361.49,361.68,11532.0,361.49,362.17,361.49,361.68,11532.0
2021-06-23 10:45:00,361.35,361.35,360.78,361.05,1732.0,361.35,361.35,360.78,361.05,1732.0
2021-06-23 10:50:00,361.16,361.37,361.03,361.11,3356.0,361.16,361.37,361.03,361.11,3356.0
2021-06-23 10:55:00,361.34,361.43,360.74,361.08,6111.0,361.34,361.43,360.74,361.08,6111.0
2021-06-23 11:00:00,360.99,361.14,359.7,359.83,5093.0,360.99,361.14,359.7,359.83,5093.0
2021-06-23 11:05:00,359.74,360.11,359.6,359.89,4448.0,359.74,360.11,359.6,359.89,4448.0
2021-06-23 11:10:00,359.98,361.0,359.94,361.0,2115.0,359.98,361.0,359.94,361.0,2115.0
2021-06-23 11:15:00,361.03,361.05,360.37,360.74,8502.0,361.03,361.05,360.37,360.74,8502.0
2021-06-23 11:20:00,360.75,360.75,360.09,360.56,3335.0,360.75,360.75,360.09,360.56,3335.0
2021-06-23 11:25:00,360.68,361.05,360.6,360.9,3041.0,360.68,361.05,360.6,360.9,3041.0
2021-06-23 11:30:00,360.86,360.87,360.08,360.18,2468.0,360.86,360.87,360.08,360.18,2468.0
2021-06-23 11:35:00,360.22,360.68,360.08,360.08,1502.0,360.22,360.68,360.08,360.08,1502.0
2021-06-23 11:40:00,360.1,360.55,360.1,360.32,3210.0,360.1,360.55,360.1,360.32,3210.0
2021-06-23 11:45:00,360.33,360.5,359.92,360.25,2293.0,360.33,360.5,359.92,360.25,2293.0
2021-06-23 11:50:00,360.24,360.73,360.16,360.63,2360.0,360.24,360.73,360.16,360.63,2360.0
2021-06-23 11:55:00,360.6,360.65,359.78,359.82,6275.0,360.6,360.65,359.78,359.82,6275.0
2021-06-23 12:00:00,359.56,359.77,359.39,359.55,2764.0,359.56,359.77,359.39,359.55,2764.0
2021-06-23 12:05:00,359.6,359.82,359.22,359.74,1536.0,359.6,359.82,359.22,359.74,1536.0
2021-06-23 12:10:00,359.93,359.93,359.62,359.77,2100.0,359.93,359.93,359.62,359.77,2100.0
2021-06-23 12:15:00,359.87,359.89,359.77,359.89,900.0,359.87,359.89,359.77,359.89,900.0
2021-06-23 12:20:00,359.96,359.99,359.6,359.83,3019.0,359.96,359.99,359.6,359.83,3019.0
2021-06-23 12:25:00,359.7,360.2,359.7,360.02,3839.0,359.7,360.2,359.7,360.02,3839.0
2021-06-23 12:30:00,360.19,360.2,359.62,359.86,1238.0,360.19,360.2,359.62,359.86,1238.0
2021-06-23 12:35:00,359.88,360.0,358.69,358.81,3218.0,359.88,360.0,358.69,358.81,3218.0
2021-06-23 12:40:00,358.81,359.34,358.69,359.29,3505.0,358.81,359.34,358.69,359.29,3505.0
2021-06-23 12:45:00,359.13,359.2,358.62,358.66,2011.0,359.13,359.2,358.62,358.66,2011.0
2021-06-23 12:50:00,359.0,359.24,359.0,359.24,1300.0,359.0,359.24,359.0,359.24,1300.0
2021-06-23 12:55:00,358.86,359.25,358.14,359.19,15474.0,358.86,359.25,358.14,359.19,15474.0
2021-06-23 13:00:00,359.02,359.8,358.82,359.8,7828.0,359.02,359.8,358.82,359.8,7828.0
2021-06-23 13:05:00,359.91,360.19,359.86,360.03,1791.0,359.91,360.19,359.86,360.03,1791.0
2021-06-23 13:10:00,359.93,360.14,359.21,359.6,2839.0,359.93,360.14,359.21,359.6,2839.0
2021-06-23 13:15:00,359.5,359.68,359.29,359.68,2000.0,359.5,359.68,359.29,359.68,2000.0
2021-06-23 13:20:00,359.7,360.12,359.5,360.12,2111.0,359.7,360.12,359.5,360.12,2111.0
2021-06-23 13:25:00,360.31,360.5,359.83,360.5,2958.0,360.31,360.5,359.83,360.5,2958.0
2021-06-23 13:30:00,360.17,360.84,360.16,360.82,1903.0,360.17,360.84,360.16,360.82,1903.0
2021-06-23 13:35:00,360.61,360.84,360.3,360.53,2522.0,360.61,360.84,360.3,360.53,2522.0
2021-06-23 13:40:00,360.48,360.73,360.33,360.73,2111.0,360.48,360.73,360.33,360.73,2111.0
2021-06-23 13:45:00,360.8,360.81,360.19,360.19,2272.0,360.8,360.81,360.19,360.19,2272.0
2021-06-23 13:50:00,360.17,360.34,359.71,360.19,5094.0,360.17,360.34,359.71,360.19,5094.0
2021-06-23 13:55:00,359.88,360.18,359.85,359.95,1265.0,359.88,360.18,359.85,359.95,1265.0
2021-06-23 14:00:00,359.97,360.28,359.67,359.94,6014.0,359.97,360.28,359.67,359.94,6014.0
2021-06-23 14:05:00,360.12,360.32,359.98,360.02,11213.0,360.12,360.32,359.98,360.02,11213.0
2021-06-23 14:10:00,360.13,360.13,359.69,359.83,1121.0,360.13,360.13,359.69,359.83,1121.0
2021-06-23 14:15:00,359.4,359.99,359.4,359.99,2117.0,359.4,359.99,359.4,359.99,2117.0
2021-06-23 14:20:00,359.99,360.04,359.76,360.01,1500.0,359.99,360.04,359.76,360.01,1500.0
2021-06-23 14:25:00,359.79,360.19,359.78,360.09,2800.0,359.79,360.19,359.78,360.09,2800.0
2021-06-23 14:30:00,359.66,359.86,359.44,359.71,2088.0,359.66,359.86,359.44,359.71,2088.0
2021-06-23 14:35:00,359.89,359.98,359.76,359.88,1830.0,359.89,359.98,359.76,359.88,1830.0
2021-06-23 14:40:00,359.78,359.78,359.53,359.73,2800.0,359.78,359.78,359.53,359.73,2800.0
2021-06-23 14:45:00,359.55,359.97,359.55,359.81,4400.0,359.55,359.97,359.55,359.81,4400.0
2021-06-23 14:50:00,359.68,359.74,359.5,359.56,1800.0,359.68,359.74,359.5,359.56,1800.0
2021-06-23 14:55:00,359.63,359.84,359.63,359.84,400.0,359.63,359.84,359.63,359.84,400.0
2021-06-23 15:00:00,359.97,360.25,359.96,359.96,3590.0,359.97,360.25,359.96,359.96,3590.0
2021-06-23 15:05:00,360.07,360.16,359.53,359.78,1000.0,360.07,360.16,359.53,359.78,1000.0
2021-06-23 15:10:00,359.78,360.05,359.71,360.0,1500.0,359.78,360.05,359.71,360.0,1500.0
2021-06-23 15:15:00,359.91,360.3,359.83,360.24,1600.0,359.91,360.3,359.83,360.24,1600.0
2021-06-23 15:20:00,360.39,360.66,360.36,360.66,1900.0,360.39,360.66,360.36,360.66,1900.0
2021-06-23 15:25:00,360.66,360.79,360.54,360.69,4185.0,360.66,360.79,360.54,360.69,4185.0
2021-06-23 15:30:00,360.79,361.11,360.71,361.02,5039.0,360.79,361.11,360.71,361.02,5039.0
2021-06-23 15:35:00,360.84,360.87,360.2,360.37,3636.0,360.84,360.87,360.2,360.37,3636.0
2021-06-23 15:40:00,360.14,360.29,359.52,359.76,3896.0,360.14,360.29,359.52,359.76,3896.0
2021-06-23 15:45:00,359.87,359.96,359.28,359.4,5027.0,359.87,359.96,359.28,359.4,5027.0
2021-06-23 15:50:00,359.11,359.32,358.9,359.09,13331.0,359.11,359.32,358.9,359.09,13331.0
2021-06-23 15:55:00,359.12,359.6,359.06,359.36,18233.0,359.12,359.6,359.06,359.36,18233.0
2021-06-24 09:30:00,362.99,364.41,362.31,363.48,21854.0,362.99,364.41,362.31,363.48,21854.0
2021-06-24 09:35:00,363.42,363.8,362.69,362.94,4045.0,363.42,363.8,362.69,362.94,4045.0
2021-06-24 09:40:00,362.74,363.97,362.51,362.69,8579.0,362.74,363.97,362.51,362.69,8579.0
2021-06-24 09:45:00,363.45,363.74,362.98,363.33,5499.0,363.45,363.74,362.98,363.33,5499.0
2021-06-24 09:50:00,363.23,363.49,361.94,362.25,3740.0,363.23,363.49,361.94,362.25,3740.0
2021-06-24 09:55:00,362.1,362.1,361.31,361.69,2687.0,362.1,362.1,361.31,361.69,2687.0
2021-06-24 10:00:00,361.83,362.1,361.68,362.1,5915.0,361.83,362.1,361.68,362.1,5915.0
2021-06-24 10:05:00,362.3,362.99,362.3,362.64,2499.0,362.3,362.99,362.3,362.64,2499.0
2021-06-24 10:10:00,362.81,363.23,362.4,363.23,3561.0,362.81,363.23,362.4,363.23,3561.0
2021-06-24 10:15:00,363.24,363.75,362.92,363.75,7183.0,363.24,363.75,362.92,363.75,7183.0
2021-06-24 10:20:00,363.8,364.24,363.6,364.09,14824.0,363.8,364.24,363.6,364.09,14824.0
2021-06-24 10:25:00,363.94,364.16,363.47,363.76,4676.0,363.94,364.16,363.47,363.76,4676.0
2021-06-24 10:30:00,363.86,363.92,363.71,363.92,1288.0,363.86,363.92,363.71,363.92,1288.0
2021-06-24 10:35:00,363.86,364.01,363.66,363.66,3812.0,363.86,364.01,363.66,363.66,3812.0
2021-06-24 10:40:00,363.73,364.0,363.37,364.0,3880.0,363.73,364.0,363.37,364.0,3880.0
2021-06-24 10:45:00,363.99,364.53,363.99,364.06,6594.0,363.99,364.53,363.99,364.06,6594.0
2021-06-24 10:50:00,364.19,364.96,364.0,364.02,6885.0,364.19,364.96,364.0,364.02,6885.0
2021-06-24 10:55:00,363.88,364.26,363.21,363.22,3404.0,363.88,364.26,363.21,363.22,3404.0
2021-06-24 11:00:00,363.2,364.11,363.2,363.87,2090.0,363.2,364.11,363.2,363.87,2090.0
2021-06-24 11:05:00,363.5,363.86,363.5,363.75,1200.0,363.5,363.86,363.5,363.75,1200.0
2021-06-24 11:10:00,363.79,363.8,363.46,363.62,2195.0,363.79,363.8,363.46,363.62,2195.0
2021-06-24 11:15:00,363.57,363.6,363.15,363.17,1644.0,363.57,363.6,363.15,363.17,1644.0
2021-06-24 11:20:00,363.44,363.44,362.52,362.65,3042.0,363.44,363.44,362.52,362.65,3042.0
2021-06-24 11:25:00,362.76,362.99,362.55,362.99,2999.0,362.76,362.99,362.55,362.99,2999.0
2021-06-24 11:30:00,363.02,363.37,362.95,363.21,3593.0,363.02,363.37,362.95,363.21,3593.0
2021-06-24 11:35:00,363.13,363.18,362.63,362.73,4936.0,363.13,363.18,362.63,362.73,4936.0
2021-06-24 11:40:00,362.76,362.76,361.56,362.5,6903.0,362.76,362.76,361.56,362.5,6903.0
2021-06-24 11:45:00,362.3,362.34,362.08,362.31,2653.0,362.3,362.34,362.08,362.31,2653.0
2021-06-24 11:50:00,362.26,362.38,362.26,362.34,700.0,362.26,362.38,362.26,362.34,700.0
2021-06-24 11:55:00,362.35,362.56,362.23,362.51,2676.0,362.35,362.56,362.23,362.51,2676.0
2021-06-24 12:00:00,362.39,362.39,361.99,362.0,2903.0,362.39,362.39,361.99,362.0,2903.0
2021-06-24 12:05:00,362.05,362.23,362.05,362.23,600.0,362.05,362.23,362.05,362.23,600.0
2021-06-24 12:10:00,362.21,362.56,362.08,362.46,3342.0,362.21,362.56,362.08,362.46,3342.0
2021-06-24 12:15:00,362.76,362.9,362.5,362.68,1975.0,362.76,362.9,362.5,362.68,1975.0
2021-06-24 12:20:00,362.79,362.87,362.75,362.79,2189.0,362.79,362.87,362.75,362.79,2189.0
2021-06-24 12:25:00,362.7,362.7,362.28,362.49,3001.0,362.7,362.7,362.28,362.49,3001.0
2021-06-24 12:30:00,362.36,362.48,362.36,362.42,700.0,362.36,362.48,362.36,362.42,700.0
2021-06-24 12:35:00,362.56,362.56,362.13,362.42,2348.0,362.56,362.56,362.13,362.42,2348.0
2021-06-24 12:40:00,362.41,362.44,362.08,362.26,2600.0,362.41,362.44,362.08,362.26,2600.0
2021-06-24 12:45:00,362.22,362.22,361.17,361.78,2588.0,362.22,362.22,361.17,361.78,2588.0
2021-06-24 12:50:00,361.81,361.84,361.51,361.84,1500.0,361.81,361.84,361.51,361.84,1500.0
2021-06-24 12:55:00,361.78,361.92,361.35,361.72,1733.0,361.78,361.92,361.35,361.72,1733.0
2021-06-24 13:00:00,361.73,362.43,361.68,362.43,20615.0,361.73,362.43,361.68,362.43,20615.0
2021-06-24 13:05:00,362.53,362.53,362.09,362.09,2372.0,362.53,362.53,362.09,362.09,2372.0
2021-06-24 13:10:00,361.99,362.84,361.98,362.74,5190.0,361.99,362.84,361.98,362.74,5190.0
2021-06-24 13:15:00,362.69,362.84,362.24,362.39,2231.0,362.69,362.84,362.24,362.39,2231.0
2021-06-24 13:20:00,362.09,362.49,362.06,362.41,1932.0,362.09,362.49,362.06,362.41,1932.0
2021-06-24 13:25:00,362.4,362.85,362.4,362.78,2666.0,362.4,362.85,362.4,362.78,2666.0
2021-06-24 13:30:00,362.78,363.03,362.41,362.65,3668.0,362.78,363.03,362.41,362.65,3668.0
2021-06-24 13:35:00,362.79,363.23,362.7,362.83,4113.0,362.79,363.23,362.7,362.83,4113.0
2021-06-24 13:40:00,363.0,363.15,362.8,362.81,2558.0,363.0,363.15,362.8,362.81,2558.0
2021-06-24 13:45:00,362.83,362.83,362.09,362.31,4371.0,362.83,362.83,362.09,362.31,4371.0
2021-06-24 13:50:00,362.42,362.85,362.21,362.85,1768.0,362.42,362.85,362.21,362.85,1768.0
2021-06-24 13:55:00,362.71,363.17,362.67,363.12,1945.0,362.71,363.17,362.67,363.12,1945.0
2021-06-24 14:00:00,363.29,363.46,363.05,363.18,2499.0,363.29,363.46,363.05,363.18,2499.0
2021-06-24 14:05:00,363.35,363.35,363.12,363.15,3500.0,363.35,363.35,363.12,363.15,3500.0
2021-06-24 14:10:00,363.2,363.83,363.2,363.83,1670.0,363.2,363.83,363.2,363.83,1670.0
2021-06-24 14:15:00,363.89,363.9,363.57,363.9,2200.0,363.89,363.9,363.57,363.9,2200.0
2021-06-24 14:20:00,363.87,364.37,363.86,364.37,2415.0,363.87,364.37,363.86,364.37,2415.0
2021-06-24 14:25:00,364.5,364.6,364.21,364.21,1400.0,364.5,364.6,364.21,364.21,1400.0
2021-06-24 14:30:00,364.24,364.55,364.0,364.41,3215.0,364.24,364.55,364.0,364.41,3215.0
2021-06-24 14:35:00,364.24,364.31,364.04,364.16,2060.0,364.24,364.31,364.04,364.16,2060.0
2021-06-24 14:40:00,364.25,364.31,363.95,364.15,1795.0,364.25,364.31,363.95,364.15,1795.0
2021-06-24 14:45:00,364.09,364.09,363.71,363.93,4555.0,364.09,364.09,363.71,363.93,4555.0
2021-06-24 14:50:00,363.84,363.85,363.58,363.68,2907.0,363.84,363.85,363.58,363.68,2907.0
2021-06-24 14:55:00,363.5,363.78,363.5,363.73,4606.0,363.5,363.78,363.5,363.73,4606.0
2021-06-24 15:00:00,363.54,363.61,363.3,363.3,2300.0,363.54,363.61,363.3,363.3,2300.0
2021-06-24 15:05:00,363.31,363.43,363.01,363.17,6933.0,363.31,363.43,363.01,363.17,6933.0
2021-06-24 15:10:00,363.34,363.55,363.26,363.46,5018.0,363.34,363.55,363.26,363.46,5018.0
2021-06-24 15:15:00,363.37,363.41,362.89,363.09,4153.0,363.37,363.41,362.89,363.09,4153.0
2021-06-24 15:20:00,363.15,363.21,362.69,362.69,3300.0,363.15,363.21,362.69,362.69,3300.0
2021-06-24 15:25:00,362.66,362.75,362.21,362.21,3126.0,362.66,362.75,362.21,362.21,3126.0
2021-06-24 15:30:00,362.15,362.39,361.73,361.8,10825.0,362.15,362.39,361.73,361.8,10825.0
2021-06-24 15:35:00,361.86,362.16,361.72,361.79,7820.0,361.86,362.16,361.72,361.79,7820.0
2021-06-24 15:40:00,361.92,362.61,361.86,362.24,8055.0,361.92,362.61,361.86,362.24,8055.0
2021-06-24 15:45:00,362.24,362.24,361.43,361.45,10268.0,362.24,362.24,361.43,361.45,10268.0
2021-06-24 15:50:00,361.41,362.0,361.41,362.0,18148.0,361.41,362.0,361.41,362.0,18148.0
2021-06-24 15:55:00,361.83,362.1,361.17,361.91,36451.0,361.83,362.1,361.17,361.91,36451.0
2021-06-25 09:30:00,365.0,368.57,363.61,367.98,61568.0,365.0,368.57,363.61,367.98,61568.0
2021-06-25 09:35:00,368.09,369.45,367.08,369.29,21085.0,368.09,369.45,367.08,369.29,21085.0
2021-06-25 09:40:00,369.62,371.0,368.95,369.42,32676.0,369.62,371.0,368.95,369.42,32676.0
2021-06-25 09:45:00,369.8,370.15,368.66,369.22,14857.0,369.8,370.15,368.66,369.22,14857.0
2021-06-25 09:50:00,369.21,369.34,367.38,367.7,34261.0,369.21,369.34,367.38,367.7,34261.0
2021-06-25 09:55:00,367.74,367.89,366.24,366.77,16833.0,367.74,367.89,366.24,366.77,16833.0
2021-06-25 10:00:00,367.1,367.1,365.61,367.05,11997.0,367.1,367.1,365.61,367.05,11997.0
2021-06-25 10:05:00,367.35,367.56,365.97,366.17,9768.0,367.35,367.56,365.97,366.17,9768.0
2021-06-25 10:10:00,366.21,366.39,364.43,365.43,9999.0,366.21,366.39,364.43,365.43,9999.0
2021-06-25 10:15:00,365.46,365.69,364.85,365.25,9490.0,365.46,365.69,364.85,365.25,9490.0
2021-06-25 10:20:00,365.65,365.98,365.29,365.51,8583.0,365.65,365.98,365.29,365.51,8583.0
2021-06-25 10:25:00,365.71,366.78,365.55,366.3,24239.0,365.71,366.78,365.55,366.3,24239.0
2021-06-25 10:30:00,366.04,366.65,365.6,366.46,9452.0,366.04,366.65,365.6,366.46,9452.0
2021-06-25 10:35:00,366.52,366.59,365.97,366.13,6589.0,366.52,366.59,365.97,366.13,6589.0
2021-06-25 10:40:00,366.26,366.89,366.14,366.52,8620.0,366.26,366.89,366.14,366.52,8620.0
2021-06-25 10:45:00,366.52,367.21,366.52,366.74,6274.0,366.52,367.21,366.52,366.74,6274.0
2021-06-25 10:50:00,366.73,367.05,366.02,366.24,20728.0,366.73,367.05,366.02,366.24,20728.0
2021-06-25 10:55:00,366.13,367.19,366.13,366.37,7785.0,366.13,367.19,366.13,366.37,7785.0
2021-06-25 11:00:00,366.34,366.44,365.57,365.9,8261.0,366.34,366.44,365.57,365.9,8261.0
2021-06-25 11:05:00,366.01,366.01,365.44,365.67,4718.0,366.01,366.01,365.44,365.67,4718.0
2021-06-25 11:10:00,366.14,366.7,366.04,366.69,3440.0,366.14,366.7,366.04,366.69,3440.0
2021-06-25 11:15:00,366.63,366.66,366.36,366.66,5048.0,366.63,366.66,366.36,366.66,5048.0
2021-06-25 11:20:00,366.68,367.01,366.4,366.91,2923.0,366.68,367.01,366.4,366.91,2923.0
2021-06-25 11:25:00,366.93,367.43,366.83,367.31,3429.0,366.93,367.43,366.83,367.31,3429.0
2021-06-25 11:30:00,367.25,367.4,367.03,367.35,2618.0,367.25,367.4,367.03,367.35,2618.0
2021-06-25 11:35:00,367.45,367.45,366.81,367.0,6953.0,367.45,367.45,366.81,367.0,6953.0
2021-06-25 11:40:00,367.11,367.25,366.88,367.11,2805.0,367.11,367.25,366.88,367.11,2805.0
2021-06-25 11:45:00,367.06,367.06,366.22,366.22,3622.0,367.06,367.06,366.22,366.22,3622.0
2021-06-25 11:50:00,366.39,366.75,366.2,366.63,6070.0,366.39,366.75,366.2,366.63,6070.0
2021-06-25 11:55:00,366.65,366.74,366.28,366.32,4770.0,366.65,366.74,366.28,366.32,4770.0
2021-06-25 12:00:00,366.48,366.84,366.41,366.61,3403.0,366.48,366.84,366.41,366.61,3403.0
2021-06-25 12:05:00,366.59,366.7,366.26,366.26,3141.0,366.59,366.7,366.26,366.26,3141.0
2021-06-25 12:10:00,366.32,366.32,365.94,366.22,7989.0,366.32,366.32,365.94,366.22,7989.0
2021-06-25 12:15:00,366.32,366.44,366.05,366.34,5858.0,366.32,366.44,366.05,366.34,5858.0
2021-06-25 12:20:00,366.44,366.55,366.19,366.55,2300.0,366.44,366.55,366.19,366.55,2300.0
2021-06-25 12:25:00,366.61,366.61,366.12,366.13,5712.0,366.61,366.61,366.12,366.13,5712.0
2021-06-25 12:30:00,366.2,366.41,365.93,366.41,8099.0,366.2,366.41,365.93,366.41,8099.0
2021-06-25 12:35:00,366.25,366.32,366.03,366.13,7926.0,366.25,366.32,366.03,366.13,7926.0
2021-06-25 12:40:00,366.31,366.68,366.31,366.68,1000.0,366.31,366.68,366.31,366.68,1000.0
2021-06-25 12:45:00,366.7,366.7,366.32,366.37,3466.0,366.7,366.7,366.32,366.37,3466.0
2021-06-25 12:50:00,366.52,366.52,365.93,366.12,2947.0,366.52,366.52,365.93,366.12,2947.0
2021-06-25 12:55:00,366.17,366.31,366.01,366.31,3251.0,366.17,366.31,366.01,366.31,3251.0
2021-06-25 13:00:00,366.13,366.54,366.09,366.35,4421.0,366.13,366.54,366.09,366.35,4421.0
2021-06-25 13:05:00,366.34,366.35,365.99,366.08,2700.0,366.34,366.35,365.99,366.08,2700.0
2021-06-25 13:10:00,366.01,366.08,365.53,365.79,5408.0,366.01,366.08,365.53,365.79,5408.0
2021-06-25 13:15:00,365.73,366.16,365.52,365.61,7223.0,365.73,366.16,365.52,365.61,7223.0
2021-06-25 13:20:00,365.61,365.61,364.71,365.29,7038.0,365.61,365.61,364.71,365.29,7038.0
2021-06-25 13:25:00,365.09,365.35,364.81,364.95,3386.0,365.09,365.35,364.81,364.95,3386.0
2021-06-25 13:30:00,364.99,364.99,364.83,364.83,1107.0,364.99,364.99,364.83,364.83,1107.0
2021-06-25 13:35:00,364.84,364.84,364.5,364.54,4924.0,364.84,364.84,364.5,364.54,4924.0
2021-06-25 13:40:00,364.43,364.76,364.22,364.52,6994.0,364.43,364.76,364.22,364.52,6994.0
2021-06-25 13:45:00,364.67,365.09,364.66,365.09,3529.0,364.67,365.09,364.66,365.09,3529.0
2021-06-25 13:50:00,365.12,365.53,364.83,365.53,3100.0,365.12,365.53,364.83,365.53,3100.0
2021-06-25 13:55:00,365.65,365.65,364.81,364.81,6692.0,365.65,365.65,364.81,364.81,6692.0
2021-06-25 14:00:00,364.97,365.3,364.92,365.21,5476.0,364.97,365.3,364.92,365.21,5476.0
2021-06-25 14:05:00,365.32,365.32,365.05,365.12,6945.0,365.32,365.32,365.05,365.12,6945.0
2021-06-25 14:10:00,365.22,365.71,365.03,365.03,9173.0,365.22,365.71,365.03,365.03,9173.0
2021-06-25 14:15:00,365.08,365.08,364.81,364.81,5757.0,365.08,365.08,364.81,364.81,5757.0
2021-06-25 14:20:00,365.0,365.41,364.61,365.13,5054.0,365.0,365.41,364.61,365.13,5054.0
2021-06-25 14:25:00,365.22,365.22,364.41,364.6,19451.0,365.22,365.22,364.41,364.6,19451.0
2021-06-25 14:30:00,364.59,364.63,364.19,364.19,10478.0,364.59,364.63,364.19,364.19,10478.0
2021-06-25 14:35:00,364.18,365.43,363.91,365.42,8163.0,364.18,365.43,363.91,365.42,8163.0
2021-06-25 14:40:00,365.43,365.71,365.19,365.3,4400.0,365.43,365.71,365.19,365.3,4400.0
2021-06-25 14:45:00,365.06,365.09,364.96,365.06,2566.0,365.06,365.09,364.96,365.06,2566.0
2021-06-25 14:50:00,365.02,365.33,364.91,365.33,7524.0,365.02,365.33,364.91,365.33,7524.0
2021-06-25 14:55:00,365.43,365.73,365.43,365.54,4155.0,365.43,365.73,365.43,365.54,4155.0
2021-06-25 15:00:00,365.49,365.63,365.25,365.3,3970.0,365.49,365.63,365.25,365.3,3970.0
2021-06-25 15:05:00,365.3,365.66,365.2,365.66,9378.0,365.3,365.66,365.2,365.66,9378.0
2021-06-25 15:10:00,365.69,365.69,365.24,365.49,6161.0,365.69,365.69,365.24,365.49,6161.0
2021-06-25 15:15:00,365.56,365.67,365.32,365.54,5418.0,365.56,365.67,365.32,365.54,5418.0
2021-06-25 15:20:00,365.52,365.83,365.42,365.71,5857.0,365.52,365.83,365.42,365.71,5857.0
2021-06-25 15:25:00,365.65,365.65,365.14,365.36,7532.0,365.65,365.65,365.14,365.36,7532.0
2021-06-25 15:30:00,365.33,365.33,364.8,365.12,7834.0,365.33,365.33,364.8,365.12,7834.0
2021-06-25 15:35:00,365.32,365.83,365.24,365.24,7949.0,365.32,365.83,365.24,365.24,7949.0
2021-06-25 15:40:00,365.33,365.46,365.19,365.2,7589.0,365.33,365.46,365.19,365.2,7589.0
2021-06-25 15:45:00,365.16,365.46,364.96,365.03,16071.0,365.16,365.46,364.96,365.03,16071.0
2021-06-25 15:50:00,364.84,365.18,361.0,362.85,70406.0,364.84,365.18,361.0,362.85,70406.0
2021-06-25 15:55:00,362.95,364.5,362.9,363.69,97895.0,362.95,364.5,362.9,363.69,97895.0
2021-06-28 09:30:00,365.06,367.74,365.0,365.72,45276.0,365.06,367.74,365.0,365.72,45276.0
2021-06-28 09:35:00,365.92,366.76,365.05,366.72,15385.0,365.92,366.76,365.05,366.72,15385.0
2021-06-28 09:40:00,366.89,367.39,366.52,366.92,9516.0,366.89,367.39,366.52,366.92,9516.0
2021-06-28 09:45:00,367.11,367.34,365.65,365.9,6791.0,367.11,367.34,365.65,365.9,6791.0
2021-06-28 09:50:00,365.88,366.52,365.68,366.25,8911.0,365.88,366.52,365.68,366.25,8911.0
2021-06-28 09:55:00,366.21,367.14,366.14,366.74,8442.0,366.21,367.14,366.14,366.74,8442.0
2021-06-28 10:00:00,366.56,367.79,366.46,366.46,11805.0,366.56,367.79,366.46,366.46,11805.0
2021-06-28 10:05:00,366.22,366.45,365.71,365.72,7134.0,366.22,366.45,365.71,365.72,7134.0
2021-06-28 10:10:00,366.0,366.38,365.77,365.98,8190.0,366.0,366.38,365.77,365.98,8190.0
2021-06-28 10:15:00,366.0,366.13,364.81,364.97,6046.0,366.0,366.13,364.81,364.97,6046.0
2021-06-28 10:20:00,365.03,365.57,364.94,365.52,8049.0,365.03,365.57,364.94,365.52,8049.0
2021-06-28 10:25:00,365.67,365.67,365.15,365.31,5932.0,365.67,365.67,365.15,365.31,5932.0
2021-06-28 10:30:00,365.31,365.35,364.85,365.01,8261.0,365.31,365.35,364.85,365.01,8261.0
2021-06-28 10:35:00,365.0,365.66,364.7,365.65,7450.0,365.0,365.66,364.7,365.65,7450.0
2021-06-28 10:40:00,365.44,365.48,365.07,365.47,7836.0,365.44,365.48,365.07,365.47,7836.0
2021-06-28 10:45:00,365.35,365.37,364.68,364.81,6702.0,365.35,365.37,364.68,364.81,6702.0
2021-06-28 10:50:00,364.95,365.13,364.74,364.75,4674.0,364.95,365.13,364.74,364.75,4674.0
2021-06-28 10:55:00,364.83,365.04,364.32,364.64,8684.0,364.83,365.04,364.32,364.64,8684.0
2021-06-28 11:00:00,364.6,364.78,364.15,364.25,5117.0,364.6,364.78,364.15,364.25,5117.0
2021-06-28 11:05:00,364.38,365.01,364.38,364.91,5912.0,364.38,365.01,364.38,364.91,5912.0
2021-06-28 11:10:00,364.88,365.03,364.66,364.98,7968.0,364.88,365.03,364.66,364.98,7968.0
2021-06-28 11:15:00,364.93,365.98,364.93,365.98,5383.0,364.93,365.98,364.93,365.98,5383.0
2021-06-28 11:20:00,365.74,366.02,365.46,365.76,6499.0,365.74,366.02,365.46,365.76,6499.0
2021-06-28 11:25:00,365.81,366.2,365.8,366.02,4279.0,365.81,366.2,365.8,366.02,4279.0
2021-06-28 11:30:00,365.92,365.95,365.17,365.18,4322.0,365.92,365.95,365.17,365.18,4322.0
2021-06-28 11:35:00,365.31,365.32,364.8,364.95,4399.0,365.31,365.32,364.8,364.95,4399.0
2021-06-28 11:40:00,364.91,365.22,364.9,365.19,6642.0,364.91,365.22,364.9,365.19,6642.0
2021-06-28 11:45:00,365.18,365.19,364.76,365.19,5269.0,365.18,365.19,364.76,365.19,5269.0
2021-06-28 11:50:00,365.03,365.33,364.97,365.13,5350.0,365.03,365.33,364.97,365.13,5350.0
2021-06-28 11:55:00,365.16,365.38,365.04,365.28,3075.0,365.16,365.38,365.04,365.28,3075.0
2021-06-28 12:00:00,365.23,365.6,365.1,365.56,1835.0,365.23,365.6,365.1,365.56,1835.0
2021-06-28 12:05:00,365.62,366.12,365.6,366.12,2100.0,365.62,366.12,365.6,366.12,2100.0
2021-06-28 12:10:00,366.21,366.32,365.72,365.72,4781.0,366.21,366.32,365.72,365.72,4781.0
2021-06-28 12:15:00,365.62,365.69,365.37,365.43,3073.0,365.62,365.69,365.37,365.43,3073.0
2021-06-28 12:20:00,365.59,365.81,365.48,365.81,2700.0,365.59,365.81,365.48,365.81,2700.0
2021-06-28 12:25:00,365.81,366.32,365.63,365.63,5646.0,365.81,366.32,365.63,365.63,5646.0
2021-06-28 12:30:00,365.68,365.82,365.32,365.82,3900.0,365.68,365.82,365.32,365.82,3900.0
2021-06-28 12:35:00,365.92,365.92,365.44,365.51,1915.0,365.92,365.92,365.44,365.51,1915.0
2021-06-28 12:40:00,365.55,365.61,365.28,365.29,3161.0,365.55,365.61,365.28,365.29,3161.0
2021-06-28 12:45:00,365.22,365.22,365.04,365.18,3233.0,365.22,365.22,365.04,365.18,3233.0
2021-06-28 12:50:00,365.18,365.54,365.18,365.54,3304.0,365.18,365.54,365.18,365.54,3304.0
2021-06-28 12:55:00,365.59,365.67,365.53,365.55,1300.0,365.59,365.67,365.53,365.55,1300.0
2021-06-28 13:00:00,365.47,365.51,364.68,364.68,3300.0,365.47,365.51,364.68,364.68,3300.0
2021-06-28 13:05:00,364.77,364.77,364.07,364.08,2667.0,364.77,364.77,364.07,364.08,2667.0
2021-06-28 13:10:00,364.08,364.18,363.71,363.71,3830.0,364.08,364.18,363.71,363.71,3830.0
2021-06-28 13:15:00,363.69,364.34,363.66,364.25,8022.0,363.69,364.34,363.66,364.25,8022.0
2021-06-28 13:20:00,364.33,364.83,364.32,364.38,3641.0,364.33,364.83,364.32,364.38,3641.0
2021-06-28 13:25:00,364.31,364.31,364.08,364.17,2996.0,364.31,364.31,364.08,364.17,2996.0
2021-06-28 13:30:00,364.23,364.65,364.23,364.44,5361.0,364.23,364.65,364.23,364.44,5361.0
2021-06-28 13:35:00,364.38,364.55,364.22,364.26,3300.0,364.38,364.55,364.22,364.26,3300.0
2021-06-28 13:40:00,364.16,364.29,364.01,364.26,2911.0,364.16,364.29,364.01,364.26,2911.0
2021-06-28 13:45:00,364.24,364.53,364.23,364.37,2525.0,364.24,364.53,364.23,364.37,2525.0
2021-06-28 13:50:00,364.48,364.58,364.17,364.17,2645.0,364.48,364.58,364.17,364.17,2645.0
2021-06-28 13:55:00,364.21,364.59,364.08,364.43,3625.0,364.21,364.59,364.08,364.43,3625.0
2021-06-28 14:00:00,364.43,364.72,364.41,364.55,3631.0,364.43,364.72,364.41,364.55,3631.0
2021-06-28 14:05:00,364.63,364.63,364.34,364.53,3830.0,364.63,364.63,364.34,364.53,3830.0
2021-06-28 14:10:00,364.53,364.63,364.36,364.39,5596.0,364.53,364.63,364.36,364.39,5596.0
2021-06-28 14:15:00,364.39,364.55,364.26,364.26,3925.0,364.39,364.55,364.26,364.26,3925.0
2021-06-28 14:20:00,364.22,364.51,364.14,364.27,8971.0,364.22,364.51,364.14,364.27,8971.0
2021-06-28 14:25:00,364.23,364.27,363.97,364.21,6366.0,364.23,364.27,363.97,364.21,6366.0
2021-06-28 14:30:00,364.19,364.54,364.13,364.44,5177.0,364.19,364.54,364.13,364.44,5177.0
2021-06-28 14:35:00,364.5,364.67,364.44,364.67,3369.0,364.5,364.67,364.44,364.67,3369.0
2021-06-28 14:40:00,364.66,365.24,364.58,365.06,2515.0,364.66,365.24,364.58,365.06,2515.0
2021-06-28 14:45:00,365.09,365.59,365.09,365.51,2509.0,365.09,365.59,365.09,365.51,2509.0
2021-06-28 14:50:00,365.6,365.86,365.51,365.56,4512.0,365.6,365.86,365.51,365.56,4512.0
2021-06-28 14:55:00,365.58,365.65,365.13,365.34,6425.0,365.58,365.65,365.13,365.34,6425.0
2021-06-28 15:00:00,365.46,365.47,365.05,365.21,3590.0,365.46,365.47,365.05,365.21,3590.0
2021-06-28 15:05:00,365.15,365.15,364.68,365.02,9225.0,365.15,365.15,364.68,365.02,9225.0
2021-06-28 15:10:00,364.93,364.96,364.62,364.86,3132.0,364.93,364.96,364.62,364.86,3132.0
2021-06-28 15:15:00,364.94,365.89,364.94,365.89,8363.0,364.94,365.89,364.94,365.89,8363.0
2021-06-28 15:20:00,365.93,366.41,365.93,366.41,2925.0,365.93,366.41,365.93,366.41,2925.0
2021-06-28 15:25:00,366.41,366.42,366.08,366.28,8519.0,366.41,366.42,366.08,366.28,8519.0
2021-06-28 15:30:00,366.11,366.2,365.37,365.37,10377.0,366.11,366.2,365.37,365.37,10377.0
2021-06-28 15:35:00,365.36,365.94,365.35,365.83,13066.0,365.36,365.94,365.35,365.83,13066.0
2021-06-28 15:40:00,365.95,366.03,365.46,365.6,15475.0,365.95,366.03,365.46,365.6,15475.0
2021-06-28 15:45:00,365.59,365.59,364.66,364.83,21912.0,365.59,365.59,364.66,364.83,21912.0
2021-06-28 15:50:00,364.76,364.92,363.84,364.02,53006.0,364.76,364.92,363.84,364.02,53006.0
2021-06-28 15:55:00,363.83,364.29,363.52,363.78,90730.0,363.83,364.29,363.52,363.78,90730.0
2021-06-29 09:30:00,363.78,364.5,363.15,364.34,18389.0,363.78,364.5,363.15,364.34,18389.0
2021-06-29 09:35:00,363.92,365.48,363.92,364.95,10672.0,363.92,365.48,363.92,364.95,10672.0
2021-06-29 09:40:00,364.87,365.18,364.18,365.18,4577.0,364.87,365.18,364.18,365.18,4577.0
2021-06-29 09:45:00,365.4,366.65,365.19,365.69,5341.0,365.4,366.65,365.19,365.69,5341.0
2021-06-29 09:50:00,365.73,366.39,365.67,365.99,2440.0,365.73,366.39,365.67,365.99,2440.0
2021-06-29 09:55:00,366.0,366.2,365.59,365.9,3135.0,366.0,366.2,365.59,365.9,3135.0
2021-06-29 10:00:00,365.99,366.23,365.7,365.78,6009.0,365.99,366.23,365.7,365.78,6009.0
2021-06-29 10:05:00,365.77,365.78,364.68,364.74,3934.0,365.77,365.78,364.68,364.74,3934.0
2021-06-29 10:10:00,364.71,365.4,364.65,364.65,1716.0,364.71,365.4,364.65,364.65,1716.0
2021-06-29 10:15:00,364.53,364.76,364.5,364.64,1275.0,364.53,364.76,364.5,364.64,1275.0
2021-06-29 10:20:00,364.74,365.27,364.57,365.27,1455.0,364.74,365.27,364.57,365.27,1455.0
2021-06-29 10:25:00,365.29,365.29,364.93,365.18,2300.0,365.29,365.29,364.93,365.18,2300.0
2021-06-29 10:30:00,365.14,365.93,364.92,365.93,2964.0,365.14,365.93,364.92,365.93,2964.0
2021-06-29 10:35:00,365.86,366.52,365.86,366.34,2770.0,365.86,366.52,365.86,366.34,2770.0
2021-06-29 10:40:00,366.55,366.67,366.29,366.67,1600.0,366.55,366.67,366.29,366.67,1600.0
2021-06-29 10:45:00,366.72,367.11,366.47,366.47,3731.0,366.72,367.11,366.47,366.47,3731.0
2021-06-29 10:50:00,366.57,367.11,366.57,366.78,1668.0,366.57,367.11,366.57,366.78,1668.0
2021-06-29 10:55:00,366.63,366.81,366.38,366.77,1946.0,366.63,366.81,366.38,366.77,1946.0
2021-06-29 11:00:00,366.78,367.06,366.66,366.72,4705.0,366.78,367.06,366.66,366.72,4705.0
2021-06-29 11:05:00,366.81,366.98,366.45,366.45,9871.0,366.81,366.98,366.45,366.45,9871.0
2021-06-29 11:10:00,366.29,366.82,366.25,366.79,1701.0,366.29,366.82,366.25,366.79,1701.0
2021-06-29 11:15:00,366.91,367.38,366.58,366.9,5276.0,366.91,367.38,366.58,366.9,5276.0
2021-06-29 11:20:00,367.09,367.32,366.91,366.93,1600.0,367.09,367.32,366.91,366.93,1600.0
2021-06-29 11:25:00,367.05,367.28,366.82,366.82,1714.0,367.05,367.28,366.82,366.82,1714.0
2021-06-29 11:30:00,366.95,367.25,366.94,367.22,2900.0,366.95,367.25,366.94,367.22,2900.0
2021-06-29 11:35:00,367.25,367.25,366.6,366.61,1815.0,367.25,367.25,366.6,366.61,1815.0
2021-06-29 11:40:00,366.66,366.77,365.86,365.86,4092.0,366.66,366.77,365.86,365.86,4092.0
2021-06-29 11:45:00,365.93,366.31,365.67,365.67,7947.0,365.93,366.31,365.67,365.67,7947.0
2021-06-29 11:50:00,365.53,365.55,364.97,365.14,11549.0,365.53,365.55,364.97,365.14,11549.0
2021-06-29 11:55:00,365.04,365.81,364.95,365.54,7485.0,365.04,365.81,364.95,365.54,7485.0
2021-06-29 12:00:00,365.43,365.66,365.27,365.4,2101.0,365.43,365.66,365.27,365.4,2101.0
2021-06-29 12:05:00,365.66,365.66,365.5,365.66,1000.0,365.66,365.66,365.5,365.66,1000.0
2021-06-29 12:10:00,365.69,366.24,365.69,366.12,1399.0,365.69,366.24,365.69,366.12,1399.0
2021-06-29 12:15:00,366.22,366.73,366.12,366.73,1996.0,366.22,366.73,366.12,366.73,1996.0
2021-06-29 12:20:00,366.63,366.75,366.3,366.48,3636.0,366.63,366.75,366.3,366.48,3636.0
2021-06-29 12:25:00,366.48,366.69,366.48,366.55,1350.0,366.48,366.69,366.48,366.55,1350.0
2021-06-29 12:30:00,366.78,367.01,366.62,366.86,1603.0,366.78,367.01,366.62,366.86,1603.0
2021-06-29 12:35:00,366.93,367.05,366.64,366.76,1575.0,366.93,367.05,366.64,366.76,1575.0
2021-06-29 12:40:00,367.05,367.05,366.6,366.83,1303.0,367.05,367.05,366.6,366.83,1303.0
2021-06-29 12:45:00,366.77,366.87,366.41,366.42,3000.0,366.77,366.87,366.41,366.42,3000.0
2021-06-29 12:50:00,366.46,366.66,366.46,366.66,1509.0,366.46,366.66,366.46,366.66,1509.0
2021-06-29 12:55:00,366.51,366.73,366.43,366.62,2379.0,366.51,366.73,366.43,366.62,2379.0
2021-06-29 13:00:00,366.72,366.87,366.69,366.86,1700.0,366.72,366.87,366.69,366.86,1700.0
2021-06-29 13:05:00,366.8,366.95,366.8,366.91,2171.0,366.8,366.95,366.8,366.91,2171.0
2021-06-29 13:10:00,366.87,367.06,366.8,366.8,2841.0,366.87,367.06,366.8,366.8,2841.0
2021-06-29 13:15:00,366.87,366.87,366.75,366.75,700.0,366.87,366.87,366.75,366.75,700.0
2021-06-29 13:20:00,366.83,366.93,366.69,366.69,1204.0,366.83,366.93,366.69,366.69,1204.0
2021-06-29 13:25:00,366.79,367.51,366.75,367.5,4100.0,366.79,367.51,366.75,367.5,4100.0
2021-06-29 13:30:00,367.36,367.36,367.07,367.07,1600.0,367.36,367.36,367.07,367.07,1600.0
2021-06-29 13:35:00,366.96,366.99,366.72,366.9,2229.0,366.96,366.99,366.72,366.9,2229.0
2021-06-29 13:40:00,366.75,366.75,366.53,366.53,1900.0,366.75,366.75,366.53,366.53,1900.0
2021-06-29 13:45:00,366.56,366.95,366.51,366.95,1200.0,366.56,366.95,366.51,366.95,1200.0
2021-06-29 13:50:00,366.78,366.78,366.38,366.47,2300.0,366.78,366.78,366.38,366.47,2300.0
2021-06-29 13:55:00,366.56,367.06,366.53,367.06,3796.0,366.56,367.06,366.53,367.06,3796.0
2021-06-29 14:00:00,367.19,367.46,367.06,367.34,3568.0,367.19,367.46,367.06,367.34,3568.0
2021-06-29 14:05:00,367.24,367.67,367.19,367.66,3126.0,367.24,367.67,367.19,367.66,3126.0
2021-06-29 14:10:00,367.59,367.94,367.5,367.7,4904.0,367.59,367.94,367.5,367.7,4904.0
2021-06-29 14:15:00,367.56,367.59,367.12,367.13,2325.0,367.56,367.59,367.12,367.13,2325.0
2021-06-29 14:20:00,367.15,367.32,367.15,367.32,300.0,367.15,367.32,367.15,367.32,300.0
2021-06-29 14:25:00,367.31,367.5,367.31,367.42,2519.0,367.31,367.5,367.31,367.42,2519.0
2021-06-29 14:30:00,367.44,367.57,367.18,367.18,3685.0,367.44,367.57,367.18,367.18,3685.0
2021-06-29 14:35:00,367.2,367.35,367.08,367.21,2300.0,367.2,367.35,367.08,367.21,2300.0
2021-06-29 14:40:00,367.16,367.34,367.0,367.12,1900.0,367.16,367.34,367.0,367.12,1900.0
2021-06-29 14:45:00,367.09,367.13,366.83,366.93,4300.0,367.09,367.13,366.83,366.93,4300.0
2021-06-29 14:50:00,366.95,367.18,366.95,367.13,2906.0,366.95,367.18,366.95,367.13,2906.0
2021-06-29 14:55:00,367.12,367.5,367.12,367.37,2335.0,367.12,367.5,367.12,367.37,2335.0
2021-06-29 15:00:00,367.24,367.24,367.06,367.06,900.0,367.24,367.24,367.06,367.06,900.0
2021-06-29 15:05:00,367.15,367.16,367.01,367.06,2300.0,367.15,367.16,367.01,367.06,2300.0
2021-06-29 15:10:00,367.08,367.64,367.08,367.63,2389.0,367.08,367.64,367.08,367.63,2389.0
2021-06-29 15:15:00,367.64,367.67,367.35,367.35,4810.0,367.64,367.67,367.35,367.35,4810.0
2021-06-29 15:20:00,367.37,367.73,367.36,367.72,3306.0,367.37,367.73,367.36,367.72,3306.0
2021-06-29 15:25:00,367.78,367.86,367.56,367.56,2600.0,367.78,367.86,367.56,367.56,2600.0
2021-06-29 15:30:00,367.48,367.8,367.36,367.76,4051.0,367.48,367.8,367.36,367.76,4051.0
2021-06-29 15:35:00,367.73,368.22,367.73,368.08,6189.0,367.73,368.22,367.73,368.08,6189.0
2021-06-29 15:40:00,368.14,368.32,367.91,368.17,4690.0,368.14,368.32,367.91,368.17,4690.0
2021-06-29 15:45:00,368.22,368.29,367.76,367.88,5102.0,368.22,368.29,367.76,367.88,5102.0
2021-06-29 15:50:00,367.89,368.04,367.11,367.22,11292.0,367.89,368.04,367.11,367.22,11292.0
2021-06-29 15:55:00,367.18,367.18,366.27,366.86,30958.0,367.18,367.18,366.27,366.86,30958.0
2021-06-30 09:30:00,366.34,367.25,364.49,365.59,12637.0,366.34,367.25,364.49,365.59,12637.0
2021-06-30 09:35:00,366.31,367.0,366.31,366.81,1798.0,366.31,367.0,366.31,366.81,1798.0
2021-06-30 09:40:00,367.14,367.15,365.47,365.64,1950.0,367.14,367.15,365.47,365.64,1950.0
2021-06-30 09:45:00,365.63,366.32,365.44,365.98,3832.0,365.63,366.32,365.44,365.98,3832.0
2021-06-30 09:50:00,366.25,366.25,365.49,365.49,1800.0,366.25,366.25,365.49,365.49,1800.0
2021-06-30 09:55:00,365.86,366.05,365.43,365.63,2960.0,365.86,366.05,365.43,365.63,2960.0
2021-06-30 10:00:00,365.83,366.31,365.55,365.84,1929.0,365.83,366.31,365.55,365.84,1929.0
2021-06-30 10:05:00,365.9,365.94,365.5,365.5,2300.0,365.9,365.94,365.5,365.5,2300.0
2021-06-30 10:10:00,365.51,365.79,365.33,365.54,3281.0,365.51,365.79,365.33,365.54,3281.0
2021-06-30 10:15:00,365.0,365.5,365.0,365.22,1400.0,365.0,365.5,365.0,365.22,1400.0
2021-06-30 10:20:00,365.11,365.94,364.94,365.69,2550.0,365.11,365.94,364.94,365.69,2550.0
2021-06-30 10:25:00,365.5,365.77,365.39,365.39,2150.0,365.5,365.77,365.39,365.39,2150.0
2021-06-30 10:30:00,365.33,365.87,365.2,365.64,1705.0,365.33,365.87,365.2,365.64,1705.0
2021-06-30 10:35:00,365.47,365.7,365.04,365.24,1250.0,365.47,365.7,365.04,365.24,1250.0
2021-06-30 10:40:00,364.91,365.01,364.63,364.7,2986.0,364.91,365.01,364.63,364.7,2986.0
2021-06-30 10:45:00,365.11,365.22,364.77,364.85,2200.0,365.11,365.22,364.77,364.85,2200.0
2021-06-30 10:50:00,364.84,364.96,364.74,364.92,1816.0,364.84,364.96,364.74,364.92,1816.0
2021-06-30 10:55:00,365.3,366.15,365.3,366.15,2927.0,365.3,366.15,365.3,366.15,2927.0
2021-06-30 11:00:00,366.19,366.66,366.07,366.23,4544.0,366.19,366.66,366.07,366.23,4544.0
2021-06-30 11:05:00,366.05,366.11,365.95,366.11,800.0,366.05,366.11,365.95,366.11,800.0
2021-06-30 11:10:00,365.81,365.97,364.58,365.27,10941.0,365.81,365.97,364.58,365.27,10941.0
2021-06-30 11:15:00,365.35,365.39,364.87,365.01,1100.0,365.35,365.39,364.87,365.01,1100.0
2021-06-30 11:20:00,364.9,365.09,364.55,365.08,1450.0,364.9,365.09,364.55,365.08,1450.0
2021-06-30 11:25:00,365.28,365.48,365.06,365.27,2654.0,365.28,365.48,365.06,365.27,2654.0
2021-06-30 11:30:00,365.28,365.37,365.17,365.37,2252.0,365.28,365.37,365.17,365.37,2252.0
2021-06-30 11:35:00,365.24,365.42,365.24,365.42,300.0,365.24,365.42,365.24,365.42,300.0
2021-06-30 11:40:00,365.32,365.37,364.5,365.17,4950.0,365.32,365.37,364.5,365.17,4950.0
2021-06-30 11:45:00,365.06,365.6,364.96,365.6,1800.0,365.06,365.6,364.96,365.6,1800.0
2021-06-30 11:50:00,365.47,366.11,365.44,365.93,2417.0,365.47,366.11,365.44,365.93,2417.0
2021-06-30 11:55:00,366.13,366.18,365.78,366.14,2709.0,366.13,366.18,365.78,366.14,2709.0
2021-06-30 12:00:00,366.1,366.1,365.88,365.91,1538.0,366.1,366.1,365.88,365.91,1538.0
2021-06-30 12:05:00,365.86,366.2,365.85,366.05,2914.0,365.86,366.2,365.85,366.05,2914.0
2021-06-30 12:10:00,366.18,366.55,366.1,366.55,1519.0,366.18,366.55,366.1,366.55,1519.0
2021-06-30 12:15:00,366.4,366.89,366.4,366.44,2722.0,366.4,366.89,366.4,366.44,2722.0
2021-06-30 12:20:00,366.48,366.48,366.08,366.31,2700.0,366.48,366.48,366.08,366.31,2700.0
2021-06-30 12:25:00,366.21,366.35,365.85,365.85,4000.0,366.21,366.35,365.85,365.85,4000.0
2021-06-30 12:30:00,365.85,366.42,365.7,366.42,2389.0,365.85,366.42,365.7,366.42,2389.0
2021-06-30 12:35:00,366.23,366.23,365.74,365.74,2300.0,366.23,366.23,365.74,365.74,2300.0
2021-06-30 12:40:00,365.72,366.05,365.7,366.04,1972.0,365.72,366.05,365.7,366.04,1972.0
2021-06-30 12:45:00,366.06,366.06,365.85,365.87,1100.0,366.06,366.06,365.85,365.87,1100.0
2021-06-30 12:50:00,365.82,365.82,365.27,365.27,2202.0,365.82,365.82,365.27,365.27,2202.0
2021-06-30 12:55:00,365.36,365.43,365.28,365.43,1100.0,365.36,365.43,365.28,365.43,1100.0
2021-06-30 13:00:00,365.43,365.83,365.43,365.81,2850.0,365.43,365.83,365.43,365.81,2850.0
2021-06-30 13:05:00,365.92,365.92,365.62,365.69,2140.0,365.92,365.92,365.62,365.69,2140.0
2021-06-30 13:10:00,365.63,366.23,365.62,366.23,1420.0,365.63,366.23,365.62,366.23,1420.0
2021-06-30 13:15:00,366.37,366.37,365.77,365.77,1600.0,366.37,366.37,365.77,365.77,1600.0
2021-06-30 13:20:00,365.84,366.19,365.78,365.95,1700.0,365.84,366.19,365.78,365.95,1700.0
2021-06-30 13:25:00,366.05,366.14,365.89,365.89,801.0,366.05,366.14,365.89,365.89,801.0
2021-06-30 13:30:00,365.61,365.88,365.6,365.85,1593.0,365.61,365.88,365.6,365.85,1593.0
2021-06-30 13:35:00,365.77,366.13,365.77,366.1,2500.0,365.77,366.13,365.77,366.1,2500.0
2021-06-30 13:40:00,366.09,366.13,365.82,366.13,1900.0,366.09,366.13,365.82,366.13,1900.0
2021-06-30 13:45:00,366.04,366.33,366.03,366.25,1100.0,366.04,366.33,366.03,366.25,1100.0
2021-06-30 13:50:00,366.18,366.51,366.18,366.51,1859.0,366.18,366.51,366.18,366.51,1859.0
2021-06-30 13:55:00,366.59,366.73,365.88,366.16,12273.0,366.59,366.73,365.88,366.16,12273.0
2021-06-30 14:00:00,366.07,366.16,365.85,365.91,2374.0,366.07,366.16,365.85,365.91,2374.0
2021-06-30 14:05:00,365.84,365.97,365.6,365.66,2800.0,365.84,365.97,365.6,365.66,2800.0
2021-06-30 14:10:00,365.8,365.8,365.48,365.62,2577.0,365.8,365.8,365.48,365.62,2577.0
2021-06-30 14:15:00,365.63,365.85,365.63,365.81,4454.0,365.63,365.85,365.63,365.81,4454.0
2021-06-30 14:20:00,365.9,365.9,365.73,365.73,2086.0,365.9,365.9,365.73,365.73,2086.0
2021-06-30 14:25:00,365.65,365.68,365.4,365.5,5355.0,365.65,365.68,365.4,365.5,5355.0
2021-06-30 14:30:00,365.57,365.57,365.39,365.5,2836.0,365.57,365.57,365.39,365.5,2836.0
2021-06-30 14:35:00,365.5,365.68,365.5,365.59,700.0,365.5,365.68,365.5,365.59,700.0
2021-06-30 14:40:00,365.75,365.8,365.62,365.74,2409.0,365.75,365.8,365.62,365.74,2409.0
2021-06-30 14:45:00,365.79,365.9,365.7,365.74,2953.0,365.79,365.9,365.7,365.74,2953.0
2021-06-30 14:50:00,365.7,365.74,365.59,365.7,2800.0,365.7,365.74,365.59,365.7,2800.0
2021-06-30 14:55:00,365.7,365.86,365.7,365.86,1000.0,365.7,365.86,365.7,365.86,1000.0
2021-06-30 15:00:00,365.76,365.77,365.4,365.58,6297.0,365.76,365.77,365.4,365.58,6297.0
2021-06-30 15:05:00,365.52,365.9,365.52,365.64,2000.0,365.52,365.9,365.52,365.64,2000.0
2021-06-30 15:10:00,365.65,365.71,365.27,365.28,3346.0,365.65,365.71,365.27,365.28,3346.0
2021-06-30 15:15:00,365.34,365.56,365.33,365.5,1123.0,365.34,365.56,365.33,365.5,1123.0
2021-06-30 15:20:00,365.56,366.1,365.56,366.03,4949.0,365.56,366.1,365.56,366.03,4949.0
2021-06-30 15:25:00,365.93,365.93,365.64,365.72,3429.0,365.93,365.93,365.64,365.72,3429.0
2021-06-30 15:30:00,365.69,365.69,365.06,365.27,5290.0,365.69,365.69,365.06,365.27,5290.0
2021-06-30 15:35:00,365.28,365.4,365.17,365.27,2900.0,365.28,365.4,365.17,365.27,2900.0
2021-06-30 15:40:00,365.4,366.16,365.39,365.83,19738.0,365.4,366.16,365.39,365.83,19738.0
2021-06-30 15:45:00,365.85,366.39,365.85,366.21,8931.0,365.85,366.39,365.85,366.21,8931.0
2021-06-30 15:50:00,366.08,366.08,365.0,365.28,33581.0,366.08,366.08,365.0,365.28,33581.0
2021-06-30 15:55:00,365.41,365.5,364.98,364.98,39076.0,365.41,365.5,364.98,364.98,39076.0
2021-07-01 09:30:00,363.79,365.55,361.51,363.62,33488.0,363.79,365.55,361.51,363.62,33488.0
2021-07-01 09:35:00,364.09,365.66,364.09,364.58,8260.0,364.09,365.66,364.09,364.58,8260.0
2021-07-01 09:40:00,364.89,365.3,364.55,364.57,7136.0,364.89,365.3,364.55,364.57,7136.0
2021-07-01 09:45:00,364.88,365.72,364.67,365.03,8110.0,364.88,365.72,364.67,365.03,8110.0
2021-07-01 09:50:00,365.03,366.17,364.86,365.23,6224.0,365.03,366.17,364.86,365.23,6224.0
2021-07-01 09:55:00,365.58,366.2,365.27,366.2,4501.0,365.58,366.2,365.27,366.2,4501.0
2021-07-01 10:00:00,366.2,366.35,364.93,366.35,6749.0,366.2,366.35,364.93,366.35,6749.0
2021-07-01 10:05:00,366.44,366.51,365.1,365.31,6388.0,366.44,366.51,365.1,365.31,6388.0
2021-07-01 10:10:00,365.14,365.41,364.64,365.25,12118.0,365.14,365.41,364.64,365.25,12118.0
2021-07-01 10:15:00,365.3,365.49,364.5,364.72,7049.0,365.3,365.49,364.5,364.72,7049.0
2021-07-01 10:20:00,364.65,365.46,364.49,365.22,3292.0,364.65,365.46,364.49,365.22,3292.0
2021-07-01 10:25:00,365.26,365.67,364.79,364.79,9009.0,365.26,365.67,364.79,364.79,9009.0
2021-07-01 10:30:00,364.92,365.23,364.56,365.23,1997.0,364.92,365.23,364.56,365.23,1997.0
2021-07-01 10:35:00,365.4,365.46,364.49,365.15,10793.0,365.4,365.46,364.49,365.15,10793.0
2021-07-01 10:40:00,364.96,365.62,364.65,365.34,7473.0,364.96,365.62,364.65,365.34,7473.0
2021-07-01 10:45:00,365.22,365.62,365.0,365.0,5660.0,365.22,365.62,365.0,365.0,5660.0
2021-07-01 10:50:00,365.02,365.2,364.73,364.96,4362.0,365.02,365.2,364.73,364.96,4362.0
2021-07-01 10:55:00,364.82,364.82,364.24,364.3,2800.0,364.82,364.82,364.24,364.3,2800.0
2021-07-01 11:00:00,364.49,364.71,363.78,363.8,5547.0,364.49,364.71,363.78,363.8,5547.0
2021-07-01 11:05:00,364.01,364.8,363.96,364.66,12774.0,364.01,364.8,363.96,364.66,12774.0
2021-07-01 11:10:00,365.2,365.2,363.64,363.76,3438.0,365.2,365.2,363.64,363.76,3438.0
2021-07-01 11:15:00,363.54,363.71,362.99,363.27,4755.0,363.54,363.71,362.99,363.27,4755.0
2021-07-01 11:20:00,363.24,363.27,362.24,362.78,5848.0,363.24,363.27,362.24,362.78,5848.0
2021-07-01 11:25:00,363.05,363.14,362.78,362.78,3071.0,363.05,363.14,362.78,362.78,3071.0
2021-07-01 11:30:00,362.97,362.97,362.54,362.54,5333.0,362.97,362.97,362.54,362.54,5333.0
2021-07-01 11:35:00,362.51,362.63,362.08,362.45,4850.0,362.51,362.63,362.08,362.45,4850.0
2021-07-01 11:40:00,362.51,362.8,362.34,362.34,5062.0,362.51,362.8,362.34,362.34,5062.0
2021-07-01 11:45:00,362.42,362.85,362.12,362.56,5748.0,362.42,362.85,362.12,362.56,5748.0
2021-07-01 11:50:00,362.66,362.75,362.5,362.66,4717.0,362.66,362.75,362.5,362.66,4717.0
2021-07-01 11:55:00,362.75,362.85,362.57,362.67,3423.0,362.75,362.85,362.57,362.67,3423.0
2021-07-01 12:00:00,362.7,362.86,362.58,362.64,1900.0,362.7,362.86,362.58,362.64,1900.0
2021-07-01 12:05:00,362.64,362.75,362.51,362.75,3374.0,362.64,362.75,362.51,362.75,3374.0
2021-07-01 12:10:00,362.59,362.94,362.49,362.63,3590.0,362.59,362.94,362.49,362.63,3590.0
2021-07-01 12:15:00,362.67,362.75,362.32,362.32,2000.0,362.67,362.75,362.32,362.32,2000.0
2021-07-01 12:20:00,362.21,362.65,362.19,362.63,2552.0,362.21,362.65,362.19,362.63,2552.0
2021-07-01 12:25:00,362.59,362.59,362.37,362.44,4698.0,362.59,362.59,362.37,362.44,4698.0
2021-07-01 12:30:00,362.37,362.4,362.18,362.25,2785.0,362.37,362.4,362.18,362.25,2785.0
2021-07-01 12:35:00,362.19,362.2,361.75,361.76,2977.0,362.19,362.2,361.75,361.76,2977.0
2021-07-01 12:40:00,361.84,362.32,361.72,362.01,3882.0,361.84,362.32,361.72,362.01,3882.0
2021-07-01 12:45:00,362.18,362.33,362.09,362.25,4532.0,362.18,362.33,362.09,362.25,4532.0
2021-07-01 12:50:00,362.16,362.23,361.85,362.04,2150.0,362.16,362.23,361.85,362.04,2150.0
2021-07-01 12:55:00,362.09,362.33,362.0,362.15,3411.0,362.09,362.33,362.0,362.15,3411.0
2021-07-01 13:00:00,362.24,362.43,362.14,362.33,1740.0,362.24,362.43,362.14,362.33,1740.0
2021-07-01 13:05:00,362.36,362.79,362.35,362.79,1205.0,362.36,362.79,362.35,362.79,1205.0
2021-07-01 13:10:00,362.77,363.29,362.67,362.82,6035.0,362.77,363.29,362.67,362.82,6035.0
2021-07-01 13:15:00,362.69,362.69,362.37,362.53,2976.0,362.69,362.69,362.37,362.53,2976.0
2021-07-01 13:20:00,362.57,363.33,362.57,363.12,700.0,362.57,363.33,362.57,363.12,700.0
2021-07-01 13:25:00,363.5,363.63,363.41,363.59,1826.0,363.5,363.63,363.41,363.59,1826.0
2021-07-01 13:30:00,363.72,363.73,363.51,363.7,800.0,363.72,363.73,363.51,363.7,800.0
2021-07-01 13:35:00,363.88,364.3,363.77,363.9,2609.0,363.88,364.3,363.77,363.9,2609.0
2021-07-01 13:40:00,364.07,364.47,364.02,364.34,2116.0,364.07,364.47,364.02,364.34,2116.0
2021-07-01 13:45:00,364.25,364.25,363.91,363.99,1687.0,364.25,364.25,363.91,363.99,1687.0
2021-07-01 13:50:00,364.0,364.22,363.9,364.07,2002.0,364.0,364.22,363.9,364.07,2002.0
2021-07-01 13:55:00,364.2,364.2,363.8,363.99,1800.0,364.2,364.2,363.8,363.99,1800.0
2021-07-01 14:00:00,364.1,364.65,363.93,364.57,3400.0,364.1,364.65,363.93,364.57,3400.0
2021-07-01 14:05:00,364.36,364.7,364.17,364.41,1700.0,364.36,364.7,364.17,364.41,1700.0
2021-07-01 14:10:00,364.41,364.48,364.19,364.29,5937.0,364.41,364.48,364.19,364.29,5937.0
2021-07-01 14:15:00,364.21,364.42,364.08,364.42,5177.0,364.21,364.42,364.08,364.42,5177.0
2021-07-01 14:20:00,364.41,364.74,364.35,364.47,14463.0,364.41,364.74,364.35,364.47,14463.0
2021-07-01 14:25:00,364.59,364.59,364.1,364.2,6090.0,364.59,364.59,364.1,364.2,6090.0
2021-07-01 14:30:00,364.15,364.7,364.12,364.7,10528.0,364.15,364.7,364.12,364.7,10528.0
2021-07-01 14:35:00,364.55,365.3,364.54,365.0,8841.0,364.55,365.3,364.54,365.0,8841.0
2021-07-01 14:40:00,364.89,365.27,364.52,364.6,20167.0,364.89,365.27,364.52,364.6,20167.0
2021-07-01 14:45:00,364.73,364.87,364.58,364.84,3237.0,364.73,364.87,364.58,364.84,3237.0
2021-07-01 14:50:00,364.7,364.75,364.01,364.42,5001.0,364.7,364.75,364.01,364.42,5001.0
2021-07-01 14:55:00,364.29,364.36,364.15,364.16,3080.0,364.29,364.36,364.15,364.16,3080.0
2021-07-01 15:00:00,364.28,364.93,364.28,364.93,2500.0,364.28,364.93,364.28,364.93,2500.0
2021-07-01 15:05:00,364.78,365.2,364.51,365.06,4895.0,364.78,365.2,364.51,365.06,4895.0
2021-07-01 15:10:00,365.01,365.02,364.58,364.59,3895.0,365.01,365.02,364.58,364.59,3895.0
2021-07-01 15:15:00,364.63,364.7,364.41,364.65,4864.0,364.63,364.7,364.41,364.65,4864.0
2021-07-01 15:20:00,364.59,364.59,364.33,364.33,1453.0,364.59,364.59,364.33,364.33,1453.0
2021-07-01 15:25:00,364.44,364.52,364.06,364.24,5341.0,364.44,364.52,364.06,364.24,5341.0
2021-07-01 15:30:00,364.37,364.5,363.97,364.12,8461.0,364.37,364.5,363.97,364.12,8461.0
2021-07-01 15:35:00,364.23,364.67,364.11,364.17,5280.0,364.23,364.67,364.11,364.17,5280.0
2021-07-01 15:40:00,364.3,364.31,364.04,364.04,7321.0,364.3,364.31,364.04,364.04,7321.0
2021-07-01 15:45:00,363.88,364.09,363.66,363.86,13964.0,363.88,364.09,363.66,363.86,13964.0
2021-07-01 15:50:00,363.86,364.17,363.45,364.17,22419.0,363.86,364.17,363.45,364.17,22419.0
2021-07-01 15:55:00,364.06,364.48,363.94,364.48,34233.0,364.06,364.48,363.94,364.48,34233.0
2021-07-02 09:30:00,365.87,366.23,365.51,365.76,12515.0,365.87,366.23,365.51,365.76,12515.0
2021-07-02 09:35:00,366.06,367.36,365.64,367.17,11044.0,366.06,367.36,365.64,367.17,11044.0
2021-07-02 09:40:00,367.39,367.73,366.2,366.56,5580.0,367.39,367.73,366.2,366.56,5580.0
2021-07-02 09:45:00,366.35,367.97,366.35,367.81,7685.0,366.35,367.97,366.35,367.81,7685.0
2021-07-02 09:50:00,367.48,367.76,367.04,367.21,5665.0,367.48,367.76,367.04,367.21,5665.0
2021-07-02 09:55:00,367.36,367.75,367.19,367.35,3409.0,367.36,367.75,367.19,367.35,3409.0
2021-07-02 10:00:00,367.26,367.73,366.99,367.73,4310.0,367.26,367.73,366.99,367.73,4310.0
2021-07-02 10:05:00,367.87,368.77,367.67,368.76,6555.0,367.87,368.77,367.67,368.76,6555.0
2021-07-02 10:10:00,368.44,369.0,367.82,367.82,7525.0,368.44,369.0,367.82,367.82,7525.0
2021-07-02 10:15:00,368.21,368.39,367.7,368.21,1970.0,368.21,368.39,367.7,368.21,1970.0
2021-07-02 10:20:00,368.05,368.19,368.05,368.19,600.0,368.05,368.19,368.05,368.19,600.0
2021-07-02 10:25:00,368.0,368.01,367.08,367.23,4887.0,368.0,368.01,367.08,367.23,4887.0
2021-07-02 10:30:00,366.8,366.94,366.1,366.66,10863.0,366.8,366.94,366.1,366.66,10863.0
2021-07-02 10:35:00,366.66,366.66,366.1,366.35,1199.0,366.66,366.66,366.1,366.35,1199.0
2021-07-02 10:40:00,366.49,366.8,366.13,366.43,5117.0,366.49,366.8,366.13,366.43,5117.0
2021-07-02 10:45:00,366.52,367.06,366.52,367.06,2869.0,366.52,367.06,366.52,367.06,2869.0
2021-07-02 10:50:00,367.06,367.12,366.25,366.49,3574.0,367.06,367.12,366.25,366.49,3574.0
2021-07-02 10:55:00,366.4,366.65,366.15,366.23,1610.0,366.4,366.65,366.15,366.23,1610.0
2021-07-02 11:00:00,366.45,366.88,366.45,366.82,1165.0,366.45,366.88,366.45,366.82,1165.0
2021-07-02 11:05:00,366.87,366.87,366.44,366.45,3527.0,366.87,366.87,366.44,366.45,3527.0
2021-07-02 11:10:00,366.51,366.81,366.32,366.37,1443.0,366.51,366.81,366.32,366.37,1443.0
2021-07-02 11:15:00,366.6,366.75,366.58,366.75,700.0,366.6,366.75,366.58,366.75,700.0
2021-07-02 11:20:00,366.75,367.03,366.66,367.01,1400.0,366.75,367.03,366.66,367.01,1400.0
2021-07-02 11:25:00,366.94,366.94,366.36,366.42,2787.0,366.94,366.94,366.36,366.42,2787.0
2021-07-02 11:30:00,366.54,367.55,366.4,367.55,4493.0,366.54,367.55,366.4,367.55,4493.0
2021-07-02 11:35:00,367.46,367.61,367.15,367.22,1900.0,367.46,367.61,367.15,367.22,1900.0
2021-07-02 11:40:00,367.46,367.69,367.28,367.59,2645.0,367.46,367.69,367.28,367.59,2645.0
2021-07-02 11:45:00,367.87,367.87,367.42,367.46,2300.0,367.87,367.87,367.42,367.46,2300.0
2021-07-02 11:50:00,367.53,367.79,367.53,367.64,1500.0,367.53,367.79,367.53,367.64,1500.0
2021-07-02 11:55:00,367.71,368.11,367.7,367.93,3190.0,367.71,368.11,367.7,367.93,3190.0
2021-07-02 12:00:00,367.93,368.08,367.74,368.0,1803.0,367.93,368.08,367.74,368.0,1803.0
2021-07-02 12:05:00,368.02,368.53,368.02,368.44,3842.0,368.02,368.53,368.02,368.44,3842.0
2021-07-02 12:10:00,368.6,368.6,368.22,368.49,5766.0,368.6,368.6,368.22,368.49,5766.0
2021-07-02 12:15:00,368.65,368.7,368.46,368.6,1942.0,368.65,368.7,368.46,368.6,1942.0
2021-07-02 12:20:00,368.47,368.47,368.23,368.34,1800.0,368.47,368.47,368.23,368.34,1800.0
2021-07-02 12:25:00,368.45,368.73,368.33,368.73,2233.0,368.45,368.73,368.33,368.73,2233.0
2021-07-02 12:30:00,368.74,368.85,368.66,368.85,1828.0,368.74,368.85,368.66,368.85,1828.0
2021-07-02 12:35:00,368.85,368.94,368.53,368.63,4676.0,368.85,368.94,368.53,368.63,4676.0
2021-07-02 12:40:00,368.65,368.68,367.59,368.13,17368.0,368.65,368.68,367.59,368.13,17368.0
2021-07-02 12:45:00,368.29,368.53,368.23,368.48,3355.0,368.29,368.53,368.23,368.48,3355.0
2021-07-02 12:50:00,368.52,368.59,368.47,368.47,1858.0,368.52,368.59,368.47,368.47,1858.0
2021-07-02 12:55:00,368.42,368.55,368.25,368.4,1608.0,368.42,368.55,368.25,368.4,1608.0
2021-07-02 13:00:00,368.29,368.46,368.29,368.42,1000.0,368.29,368.46,368.29,368.42,1000.0
2021-07-02 13:05:00,368.38,368.44,368.1,368.1,2400.0,368.38,368.44,368.1,368.1,2400.0
2021-07-02 13:10:00,368.2,368.2,367.88,367.92,2721.0,368.2,368.2,367.88,367.92,2721.0
2021-07-02 13:15:00,367.87,367.87,367.71,367.8,800.0,367.87,367.87,367.71,367.8,800.0
2021-07-02 13:20:00,367.76,368.02,367.7,368.01,2482.0,367.76,368.02,367.7,368.01,2482.0
2021-07-02 13:25:00,368.01,368.01,367.51,367.51,4362.0,368.01,368.01,367.51,367.51,4362.0
2021-07-02 13:30:00,367.55,367.64,367.25,367.31,3148.0,367.55,367.64,367.25,367.31,3148.0
2021-07-02 13:35:00,367.28,367.56,367.27,367.45,1246.0,367.28,367.56,367.27,367.45,1246.0
2021-07-02 13:40:00,367.4,367.65,367.3,367.65,6287.0,367.4,367.65,367.3,367.65,6287.0
2021-07-02 13:45:00,367.79,367.79,367.31,367.44,2096.0,367.79,367.79,367.31,367.44,2096.0
2021-07-02 13:50:00,367.38,367.44,366.84,366.84,3722.0,367.38,367.44,366.84,366.84,3722.0
2021-07-02 13:55:00,366.83,367.19,366.83,367.12,2554.0,366.83,367.19,366.83,367.12,2554.0
2021-07-02 14:00:00,367.05,367.11,366.55,366.55,2000.0,367.05,367.11,366.55,366.55,2000.0
2021-07-02 14:05:00,366.48,366.6,366.38,366.56,2600.0,366.48,366.6,366.38,366.56,2600.0
2021-07-02 14:10:00,366.67,367.24,366.67,367.24,9209.0,366.67,367.24,366.67,367.24,9209.0
2021-07-02 14:15:00,367.37,367.37,366.96,367.06,3427.0,367.37,367.37,366.96,367.06,3427.0
2021-07-02 14:20:00,367.08,367.61,367.08,367.61,2100.0,367.08,367.61,367.08,367.61,2100.0
2021-07-02 14:25:00,367.67,367.77,367.4,367.5,1700.0,367.67,367.77,367.4,367.5,1700.0
2021-07-02 14:30:00,367.52,367.65,367.5,367.64,1736.0,367.52,367.65,367.5,367.64,1736.0
2021-07-02 14:35:00,367.68,367.79,367.43,367.43,1800.0,367.68,367.79,367.43,367.43,1800.0
2021-07-02 14:40:00,367.59,367.98,367.59,367.87,1932.0,367.59,367.98,367.59,367.87,1932.0
2021-07-02 14:45:00,367.96,368.25,367.9,368.2,1695.0,367.96,368.25,367.9,368.2,1695.0
2021-07-02 14:50:00,368.22,368.22,367.97,368.01,2410.0,368.22,368.22,367.97,368.01,2410.0
2021-07-02 14:55:00,368.01,368.22,367.89,367.89,2930.0,368.01,368.22,367.89,367.89,2930.0
2021-07-02 15:00:00,367.9,368.16,367.89,368.16,2453.0,367.9,368.16,367.89,368.16,2453.0
2021-07-02 15:05:00,368.22,368.29,368.21,368.29,1237.0,368.22,368.29,368.21,368.29,1237.0
2021-07-02 15:10:00,368.27,368.7,368.2,368.54,3819.0,368.27,368.7,368.2,368.54,3819.0
2021-07-02 15:15:00,368.56,368.8,368.5,368.8,4027.0,368.56,368.8,368.5,368.8,4027.0
2021-07-02 15:20:00,368.8,368.9,368.69,368.9,2710.0,368.8,368.9,368.69,368.9,2710.0
2021-07-02 15:25:00,368.95,369.55,368.84,369.1,15271.0,368.95,369.55,368.84,369.1,15271.0
2021-07-02 15:30:00,369.01,369.01,368.68,368.86,5328.0,369.01,369.01,368.68,368.86,5328.0
2021-07-02 15:35:00,368.94,368.94,368.55,368.76,5101.0,368.94,368.94,368.55,368.76,5101.0
2021-07-02 15:40:00,368.86,368.91,368.21,368.39,5537.0,368.86,368.91,368.21,368.39,5537.0
2021-07-02 15:45:00,368.38,368.52,368.22,368.38,9728.0,368.38,368.52,368.22,368.38,9728.0
2021-07-02 15:50:00,368.38,369.22,368.22,369.22,15506.0,368.38,369.22,368.22,369.22,15506.0
2021-07-02 15:55:00,369.21,369.22,368.23,368.47,29428.0,369.21,369.22,368.23,368.47,29428.0
2021-07-06 09:30:00,370.69,370.92,368.93,370.48,42233.0,370.69,370.92,368.93,370.48,42233.0
2021-07-06 09:35:00,370.39,370.61,369.39,369.43,8423.0,370.39,370.61,369.39,369.43,8423.0
2021-07-06 09:40:00,369.68,371.2,369.61,370.88,28138.0,369.68,371.2,369.61,370.88,28138.0
2021-07-06 09:45:00,370.79,370.79,368.51,369.05,21854.0,370.79,370.79,368.51,369.05,21854.0
2021-07-06 09:50:00,369.05,369.72,368.0,368.91,16043.0,369.05,369.72,368.0,368.91,16043.0
2021-07-06 09:55:00,369.02,370.2,368.89,368.9,30475.0,369.02,370.2,368.89,368.9,30475.0
2021-07-06 10:00:00,369.0,369.11,368.46,368.65,5347.0,369.0,369.11,368.46,368.65,5347.0
2021-07-06 10:05:00,368.47,369.46,368.47,369.26,6025.0,368.47,369.46,368.47,369.26,6025.0
2021-07-06 10:10:00,369.07,369.13,367.21,367.83,19620.0,369.07,369.13,367.21,367.83,19620.0
2021-07-06 10:15:00,367.94,368.69,367.34,367.64,8642.0,367.94,368.69,367.34,367.64,8642.0
2021-07-06 10:20:00,367.75,368.25,367.37,367.41,16875.0,367.75,368.25,367.37,367.41,16875.0
2021-07-06 10:25:00,366.79,367.5,366.79,367.21,2687.0,366.79,367.5,366.79,367.21,2687.0
2021-07-06 10:30:00,367.28,367.36,365.9,366.43,10566.0,367.28,367.36,365.9,366.43,10566.0
2021-07-06 10:35:00,366.62,367.15,365.17,366.95,12743.0,366.62,367.15,365.17,366.95,12743.0
2021-07-06 10:40:00,366.91,367.74,366.89,367.74,5872.0,366.91,367.74,366.89,367.74,5872.0
2021-07-06 10:45:00,367.74,367.88,367.03,367.19,2946.0,367.74,367.88,367.03,367.19,2946.0
2021-07-06 10:50:00,367.02,367.73,367.02,367.43,7994.0,367.02,367.73,367.02,367.43,7994.0
2021-07-06 10:55:00,367.5,367.5,366.01,366.35,3897.0,367.5,367.5,366.01,366.35,3897.0
2021-07-06 11:00:00,366.29,367.1,366.01,366.47,4325.0,366.29,367.1,366.01,366.47,4325.0
2021-07-06 11:05:00,366.8,366.98,366.25,366.26,3283.0,366.8,366.98,366.25,366.26,3283.0
2021-07-06 11:10:00,366.27,366.61,365.67,365.68,2957.0,366.27,366.61,365.67,365.68,2957.0
2021-07-06 11:15:00,365.72,366.13,365.3,365.9,4165.0,365.72,366.13,365.3,365.9,4165.0
2021-07-06 11:20:00,365.88,365.94,365.38,365.61,3504.0,365.88,365.94,365.38,365.61,3504.0
2021-07-06 11:25:00,365.63,366.96,365.0,366.96,15603.0,365.63,366.96,365.0,366.96,15603.0
2021-07-06 11:30:00,366.84,367.39,366.69,366.71,6303.0,366.84,367.39,366.69,366.71,6303.0
2021-07-06 11:35:00,366.56,367.01,366.56,366.59,1800.0,366.56,367.01,366.56,366.59,1800.0
2021-07-06 11:40:00,366.81,367.2,366.59,366.81,2625.0,366.81,367.2,366.59,366.81,2625.0
2021-07-06 11:45:00,366.67,366.72,366.25,366.72,3926.0,366.67,366.72,366.25,366.72,3926.0
2021-07-06 11:50:00,366.9,366.93,366.45,366.48,4592.0,366.9,366.93,366.45,366.48,4592.0
2021-07-06 11:55:00,366.68,366.76,366.21,366.21,5100.0,366.68,366.76,366.21,366.21,5100.0
2021-07-06 12:00:00,365.99,366.08,365.74,365.97,1280.0,365.99,366.08,365.74,365.97,1280.0
2021-07-06 12:05:00,365.82,365.92,364.85,364.85,3810.0,365.82,365.92,364.85,364.85,3810.0
2021-07-06 12:10:00,364.97,365.67,364.97,365.66,2541.0,364.97,365.67,364.97,365.66,2541.0
2021-07-06 12:15:00,365.36,365.58,365.05,365.05,2060.0,365.36,365.58,365.05,365.05,2060.0
2021-07-06 12:20:00,364.82,365.54,364.74,365.4,2463.0,364.82,365.54,364.74,365.4,2463.0
2021-07-06 12:25:00,365.4,365.53,365.13,365.53,4424.0,365.4,365.53,365.13,365.53,4424.0
2021-07-06 12:30:00,365.5,366.21,365.24,365.88,5844.0,365.5,366.21,365.24,365.88,5844.0
2021-07-06 12:35:00,365.94,365.94,365.5,365.7,1200.0,365.94,365.94,365.5,365.7,1200.0
2021-07-06 12:40:00,365.71,366.6,365.71,366.59,2710.0,365.71,366.6,365.71,366.59,2710.0
2021-07-06 12:45:00,366.59,367.13,366.03,366.75,4669.0,366.59,367.13,366.03,366.75,4669.0
2021-07-06 12:50:00,366.81,367.29,366.65,366.75,4188.0,366.81,367.29,366.65,366.75,4188.0
2021-07-06 12:55:00,366.84,367.15,366.79,367.15,2991.0,366.84,367.15,366.79,367.15,2991.0
2021-07-06 13:00:00,367.22,367.45,367.04,367.45,2323.0,367.22,367.45,367.04,367.45,2323.0
2021-07-06 13:05:00,367.5,368.08,367.5,368.08,3443.0,367.5,368.08,367.5,368.08,3443.0
2021-07-06 13:10:00,368.08,368.18,367.74,368.13,8742.0,368.08,368.18,367.74,368.13,8742.0
2021-07-06 13:15:00,368.07,368.98,367.98,368.98,8193.0,368.07,368.98,367.98,368.98,8193.0
2021-07-06 13:20:00,369.04,369.04,368.45,368.46,6007.0,369.04,369.04,368.45,368.46,6007.0
2021-07-06 13:25:00,368.54,369.18,368.54,369.04,4717.0,368.54,369.18,368.54,369.04,4717.0
2021-07-06 13:30:00,369.04,369.22,368.79,368.86,3457.0,369.04,369.22,368.79,368.86,3457.0
2021-07-06 13:35:00,369.19,369.89,369.11,369.78,9313.0,369.19,369.89,369.11,369.78,9313.0
2021-07-06 13:40:00,369.78,370.37,369.67,370.37,4244.0,369.78,370.37,369.67,370.37,4244.0
2021-07-06 13:45:00,370.22,370.35,369.97,370.25,4750.0,370.22,370.35,369.97,370.25,4750.0
2021-07-06 13:50:00,370.25,370.62,370.25,370.33,2033.0,370.25,370.62,370.25,370.33,2033.0
2021-07-06 13:55:00,370.46,370.46,370.25,370.3,3627.0,370.46,370.46,370.25,370.3,3627.0
2021-07-06 14:00:00,370.25,370.52,370.15,370.15,3300.0,370.25,370.52,370.15,370.15,3300.0
2021-07-06 14:05:00,370.18,370.74,370.06,370.32,6245.0,370.18,370.74,370.06,370.32,6245.0
2021-07-06 14:10:00,370.31,370.31,370.09,370.19,1000.0,370.31,370.31,370.09,370.19,1000.0
2021-07-06 14:15:00,370.45,370.71,370.38,370.71,1911.0,370.45,370.71,370.38,370.71,1911.0
2021-07-06 14:20:00,370.71,370.87,370.64,370.73,3230.0,370.71,370.87,370.64,370.73,3230.0
2021-07-06 14:25:00,370.72,370.76,370.57,370.76,1143.0,370.72,370.76,370.57,370.76,1143.0
2021-07-06 14:30:00,370.75,371.12,370.74,370.99,4217.0,370.75,371.12,370.74,370.99,4217.0
2021-07-06 14:35:00,370.75,370.75,370.6,370.68,900.0,370.75,370.75,370.6,370.68,900.0
2021-07-06 14:40:00,370.77,371.01,370.76,370.87,1402.0,370.77,371.01,370.76,370.87,1402.0
2021-07-06 14:45:00,370.81,371.1,370.81,371.02,1800.0,370.81,371.1,370.81,371.02,1800.0
2021-07-06 14:50:00,370.99,371.11,370.77,370.77,4655.0,370.99,371.11,370.77,370.77,4655.0
2021-07-06 14:55:00,370.69,371.05,370.69,371.02,2485.0,370.69,371.05,370.69,371.02,2485.0
2021-07-06 15:00:00,371.22,371.26,371.06,371.26,1900.0,371.22,371.26,371.06,371.26,1900.0
2021-07-06 15:05:00,371.19,371.75,371.19,371.71,3863.0,371.19,371.75,371.19,371.71,3863.0
2021-07-06 15:10:00,371.77,371.9,371.64,371.71,4824.0,371.77,371.9,371.64,371.71,4824.0
2021-07-06 15:15:00,371.76,372.37,371.76,372.37,3356.0,371.76,372.37,371.76,372.37,3356.0
2021-07-06 15:20:00,372.32,372.39,372.0,372.0,5795.0,372.32,372.39,372.0,372.0,5795.0
2021-07-06 15:25:00,372.12,372.28,372.0,372.18,4058.0,372.12,372.28,372.0,372.18,4058.0
2021-07-06 15:30:00,372.31,372.41,371.99,372.02,2966.0,372.31,372.41,371.99,372.02,2966.0
2021-07-06 15:35:00,372.05,372.09,371.72,372.09,4052.0,372.05,372.09,371.72,372.09,4052.0
2021-07-06 15:40:00,372.12,372.12,371.43,371.5,14160.0,372.12,372.12,371.43,371.5,14160.0
2021-07-06 15:45:00,371.66,371.76,371.47,371.62,6137.0,371.66,371.76,371.47,371.62,6137.0
2021-07-06 15:50:00,371.85,372.04,371.35,371.58,15562.0,371.85,372.04,371.35,371.58,15562.0
2021-07-06 15:55:00,371.59,371.65,371.08,371.37,34125.0,371.59,371.65,371.08,371.37,34125.0
2021-07-07 09:30:00,374.0,374.71,373.85,374.09,17042.0,374.0,374.71,373.85,374.09,17042.0
2021-07-07 09:35:00,373.97,375.31,373.95,375.31,12443.0,373.97,375.31,373.95,375.31,12443.0
2021-07-07 09:40:00,375.09,375.49,374.24,374.58,18039.0,375.09,375.49,374.24,374.58,18039.0
2021-07-07 09:45:00,374.28,374.59,373.84,374.38,6381.0,374.28,374.59,373.84,374.38,6381.0
2021-07-07 09:50:00,374.01,374.45,373.36,374.12,8934.0,374.01,374.45,373.36,374.12,8934.0
2021-07-07 09:55:00,373.92,374.47,373.6,373.97,11110.0,373.92,374.47,373.6,373.97,11110.0
2021-07-07 10:00:00,373.97,374.05,372.88,373.63,7413.0,373.97,374.05,372.88,373.63,7413.0
2021-07-07 10:05:00,373.62,373.83,373.25,373.58,4695.0,373.62,373.83,373.25,373.58,4695.0
2021-07-07 10:10:00,373.76,374.18,373.35,374.18,10578.0,373.76,374.18,373.35,374.18,10578.0
2021-07-07 10:15:00,374.2,374.65,374.11,374.32,3987.0,374.2,374.65,374.11,374.32,3987.0
2021-07-07 10:20:00,374.16,374.21,373.09,373.09,3100.0,374.16,374.21,373.09,373.09,3100.0
2021-07-07 10:25:00,372.95,373.17,372.08,372.08,1900.0,372.95,373.17,372.08,372.08,1900.0
2021-07-07 10:30:00,372.24,373.25,372.19,373.25,5358.0,372.24,373.25,372.19,373.25,5358.0
2021-07-07 10:35:00,373.16,373.16,372.43,372.43,5763.0,373.16,373.16,372.43,372.43,5763.0
2021-07-07 10:40:00,372.12,372.32,371.26,371.26,2904.0,372.12,372.32,371.26,371.26,2904.0
2021-07-07 10:45:00,371.47,373.01,371.47,372.52,2402.0,371.47,373.01,371.47,372.52,2402.0
2021-07-07 10:50:00,372.52,373.3,372.52,373.06,4588.0,372.52,373.3,372.52,373.06,4588.0
2021-07-07 10:55:00,373.28,373.79,373.28,373.53,7280.0,373.28,373.79,373.28,373.53,7280.0
2021-07-07 11:00:00,373.66,375.43,373.65,375.42,5839.0,373.66,375.43,373.65,375.42,5839.0
2021-07-07 11:05:00,375.17,375.55,375.04,375.17,5412.0,375.17,375.55,375.04,375.17,5412.0
2021-07-07 11:10:00,375.24,376.07,375.0,376.07,6464.0,375.24,376.07,375.0,376.07,6464.0
2021-07-07 11:15:00,375.91,376.16,375.27,376.11,5059.0,375.91,376.16,375.27,376.11,5059.0
2021-07-07 11:20:00,375.61,376.06,375.02,376.04,4355.0,375.61,376.06,375.02,376.04,4355.0
2021-07-07 11:25:00,375.93,376.17,375.53,376.17,2588.0,375.93,376.17,375.53,376.17,2588.0
2021-07-07 11:30:00,376.09,376.18,375.45,375.78,4075.0,376.09,376.18,375.45,375.78,4075.0
2021-07-07 11:35:00,375.7,375.89,375.39,375.67,7545.0,375.7,375.89,375.39,375.67,7545.0
2021-07-07 11:40:00,375.82,376.57,375.82,376.57,3381.0,375.82,376.57,375.82,376.57,3381.0
2021-07-07 11:45:00,376.63,376.96,376.53,376.96,7017.0,376.63,376.96,376.53,376.96,7017.0
2021-07-07 11:50:00,376.92,377.06,376.7,376.7,5226.0,376.92,377.06,376.7,376.7,5226.0
2021-07-07 11:55:00,376.69,376.7,375.87,376.17,3613.0,376.69,376.7,375.87,376.17,3613.0
2021-07-07 12:00:00,376.12,376.57,376.12,376.57,2056.0,376.12,376.57,376.12,376.57,2056.0
2021-07-07 12:05:00,376.46,376.91,376.45,376.9,4143.0,376.46,376.91,376.45,376.9,4143.0
2021-07-07 12:10:00,376.91,377.37,376.84,377.3,4751.0,376.91,377.37,376.84,377.3,4751.0
2021-07-07 12:15:00,377.16,377.23,376.76,377.0,3424.0,377.16,377.23,376.76,377.0,3424.0
2021-07-07 12:20:00,376.71,376.84,376.12,376.39,2741.0,376.71,376.84,376.12,376.39,2741.0
2021-07-07 12:25:00,376.39,376.39,376.0,376.0,2396.0,376.39,376.39,376.0,376.0,2396.0
2021-07-07 12:30:00,375.8,376.12,375.76,376.11,2538.0,375.8,376.12,375.76,376.11,2538.0
2021-07-07 12:35:00,376.05,376.05,375.87,375.88,1007.0,376.05,376.05,375.87,375.88,1007.0
2021-07-07 12:40:00,376.1,376.27,375.6,375.6,3901.0,376.1,376.27,375.6,375.6,3901.0
2021-07-07 12:45:00,375.42,375.61,375.42,375.43,2900.0,375.42,375.61,375.42,375.43,2900.0
2021-07-07 12:50:00,375.56,375.69,375.02,375.16,6758.0,375.56,375.69,375.02,375.16,6758.0
2021-07-07 12:55:00,375.16,375.42,375.12,375.29,2102.0,375.16,375.42,375.12,375.29,2102.0
2021-07-07 13:00:00,375.02,375.02,374.48,374.48,1762.0,375.02,375.02,374.48,374.48,1762.0
2021-07-07 13:05:00,374.62,374.62,373.87,374.03,3430.0,374.62,374.62,373.87,374.03,3430.0
2021-07-07 13:10:00,374.0,374.56,373.98,374.55,3068.0,374.0,374.56,373.98,374.55,3068.0
2021-07-07 13:15:00,374.42,374.63,373.95,374.04,2577.0,374.42,374.63,373.95,374.04,2577.0
2021-07-07 13:20:00,374.53,374.68,374.25,374.55,2320.0,374.53,374.68,374.25,374.55,2320.0
2021-07-07 13:25:00,374.6,375.01,374.42,374.99,1947.0,374.6,375.01,374.42,374.99,1947.0
2021-07-07 13:30:00,375.16,375.16,374.74,375.0,2197.0,375.16,375.16,374.74,375.0,2197.0
2021-07-07 13:35:00,375.16,375.35,374.58,374.58,3274.0,375.16,375.35,374.58,374.58,3274.0
2021-07-07 13:40:00,374.55,374.87,374.36,374.73,3038.0,374.55,374.87,374.36,374.73,3038.0
2021-07-07 13:45:00,374.73,374.86,374.62,374.76,1956.0,374.73,374.86,374.62,374.76,1956.0
2021-07-07 13:50:00,374.77,375.28,374.74,375.26,2200.0,374.77,375.28,374.74,375.26,2200.0
2021-07-07 13:55:00,375.05,375.64,375.05,375.28,4733.0,375.05,375.64,375.05,375.28,4733.0
2021-07-07 14:00:00,375.45,376.34,375.45,376.09,2162.0,375.45,376.34,375.45,376.09,2162.0
2021-07-07 14:05:00,376.03,376.03,375.53,375.71,1800.0,376.03,376.03,375.53,375.71,1800.0
2021-07-07 14:10:00,375.9,375.9,375.23,375.42,1700.0,375.9,375.9,375.23,375.42,1700.0
2021-07-07 14:15:00,375.4,375.74,375.23,375.74,2972.0,375.4,375.74,375.23,375.74,2972.0
2021-07-07 14:20:00,375.74,375.74,375.29,375.29,1100.0,375.74,375.74,375.29,375.29,1100.0
2021-07-07 14:25:00,375.49,375.61,375.3,375.4,2779.0,375.49,375.61,375.3,375.4,2779.0
2021-07-07 14:30:00,375.4,375.91,375.39,375.79,7200.0,375.4,375.91,375.39,375.79,7200.0
2021-07-07 14:35:00,375.92,376.13,375.61,375.87,6881.0,375.92,376.13,375.61,375.87,6881.0
2021-07-07 14:40:00,375.81,376.33,375.76,376.28,6124.0,375.81,376.33,375.76,376.28,6124.0
2021-07-07 14:45:00,376.28,376.49,376.18,376.44,3618.0,376.28,376.49,376.18,376.44,3618.0
2021-07-07 14:50:00,376.55,376.58,376.3,376.37,3167.0,376.55,376.58,376.3,376.37,3167.0
2021-07-07 14:55:00,376.44,377.07,376.44,376.92,7009.0,376.44,377.07,376.44,376.92,7009.0
2021-07-07 15:00:00,376.81,377.23,376.72,377.11,3553.0,376.81,377.23,376.72,377.11,3553.0
2021-07-07 15:05:00,377.05,377.07,376.77,376.88,7811.0,377.05,377.07,376.77,376.88,7811.0
2021-07-07 15:10:00,376.85,377.26,376.4,376.64,11847.0,376.85,377.26,376.4,376.64,11847.0
2021-07-07 15:15:00,376.74,376.88,376.62,376.68,4357.0,376.74,376.88,376.62,376.68,4357.0
2021-07-07 15:20:00,376.59,376.94,376.59,376.86,6748.0,376.59,376.94,376.59,376.86,6748.0
2021-07-07 15:25:00,376.86,376.95,376.4,376.95,9515.0,376.86,376.95,376.4,376.95,9515.0
2021-07-07 15:30:00,376.87,377.08,376.52,377.08,11557.0,376.87,377.08,376.52,377.08,11557.0
2021-07-07 15:35:00,377.04,377.5,376.73,376.99,11775.0,377.04,377.5,376.73,376.99,11775.0
2021-07-07 15:40:00,377.0,377.21,376.88,377.15,10277.0,377.0,377.21,376.88,377.15,10277.0
2021-07-07 15:45:00,377.08,377.5,377.08,377.39,8531.0,377.08,377.5,377.08,377.39,8531.0
2021-07-07 15:50:00,377.4,377.95,377.31,377.95,14079.0,377.4,377.95,377.31,377.95,14079.0
2021-07-07 15:55:00,377.77,378.0,377.47,377.82,47013.0,377.77,378.0,377.47,377.82,47013.0
2021-07-08 09:30:00,369.75,373.64,368.68,373.29,36159.0,369.75,373.64,368.68,373.29,36159.0
2021-07-08 09:35:00,373.1,373.94,372.31,372.74,18493.0,373.1,373.94,372.31,372.74,18493.0
2021-07-08 09:40:00,372.93,373.14,371.29,371.29,15732.0,372.93,373.14,371.29,371.29,15732.0
2021-07-08 09:45:00,371.83,372.0,370.54,371.12,15672.0,371.83,372.0,370.54,371.12,15672.0
2021-07-08 09:50:00,371.12,373.05,371.07,372.31,10575.0,371.12,373.05,371.07,372.31,10575.0
2021-07-08 09:55:00,372.22,372.47,371.35,371.99,8473.0,372.22,372.47,371.35,371.99,8473.0
2021-07-08 10:00:00,372.2,372.69,371.38,372.39,6144.0,372.2,372.69,371.38,372.39,6144.0
2021-07-08 10:05:00,372.42,373.25,372.41,372.5,12257.0,372.42,373.25,372.41,372.5,12257.0
2021-07-08 10:10:00,373.04,373.69,372.57,373.34,9659.0,373.04,373.69,372.57,373.34,9659.0
2021-07-08 10:15:00,373.32,373.57,372.77,373.31,4818.0,373.32,373.57,372.77,373.31,4818.0
2021-07-08 10:20:00,373.3,373.3,372.19,372.43,3405.0,373.3,373.3,372.19,372.43,3405.0
2021-07-08 10:25:00,372.55,374.09,372.55,374.09,16797.0,372.55,374.09,372.55,374.09,16797.0
2021-07-08 10:30:00,374.32,374.32,372.67,373.3,14531.0,374.32,374.32,372.67,373.3,14531.0
2021-07-08 10:35:00,373.43,373.48,370.98,371.35,11005.0,373.43,373.48,370.98,371.35,11005.0
2021-07-08 10:40:00,371.7,372.27,371.09,372.27,2750.0,371.7,372.27,371.09,372.27,2750.0
2021-07-08 10:45:00,372.07,372.4,371.06,371.11,4570.0,372.07,372.4,371.06,371.11,4570.0
2021-07-08 10:50:00,371.27,371.37,370.23,370.89,6420.0,371.27,371.37,370.23,370.89,6420.0
2021-07-08 10:55:00,371.12,371.12,369.65,369.74,5352.0,371.12,371.12,369.65,369.74,5352.0
2021-07-08 11:00:00,369.75,370.79,369.32,370.62,6048.0,369.75,370.79,369.32,370.62,6048.0
2021-07-08 11:05:00,370.83,371.72,370.82,371.72,4761.0,370.83,371.72,370.82,371.72,4761.0
2021-07-08 11:10:00,371.88,372.21,371.7,372.06,6038.0,371.88,372.21,371.7,372.06,6038.0
2021-07-08 11:15:00,372.21,373.5,371.94,373.38,9217.0,372.21,373.5,371.94,373.38,9217.0
2021-07-08 11:20:00,373.41,373.48,372.62,373.33,5671.0,373.41,373.48,372.62,373.33,5671.0
2021-07-08 11:25:00,373.55,374.21,373.52,374.05,4118.0,373.55,374.21,373.52,374.05,4118.0
2021-07-08 11:30:00,374.19,374.2,373.53,373.81,3949.0,374.19,374.2,373.53,373.81,3949.0
2021-07-08 11:35:00,373.92,375.0,373.51,374.98,6166.0,373.92,375.0,373.51,374.98,6166.0
2021-07-08 11:40:00,375.13,375.13,374.45,374.57,2850.0,375.13,375.13,374.45,374.57,2850.0
2021-07-08 11:45:00,374.75,375.0,374.58,374.74,4209.0,374.75,375.0,374.58,374.74,4209.0
2021-07-08 11:50:00,374.73,375.08,374.5,374.72,3930.0,374.73,375.08,374.5,374.72,3930.0
2021-07-08 11:55:00,375.13,375.15,373.79,374.12,7434.0,375.13,375.15,373.79,374.12,7434.0
2021-07-08 12:00:00,374.0,374.45,374.0,374.36,2045.0,374.0,374.45,374.0,374.36,2045.0
2021-07-08 12:05:00,374.45,374.47,373.41,373.91,2656.0,374.45,374.47,373.41,373.91,2656.0
2021-07-08 12:10:00,373.53,373.78,373.49,373.78,2981.0,373.53,373.78,373.49,373.78,2981.0
2021-07-08 12:15:00,373.61,373.82,373.41,373.49,2850.0,373.61,373.82,373.41,373.49,2850.0
2021-07-08 12:20:00,373.38,373.49,373.06,373.4,2680.0,373.38,373.49,373.06,373.4,2680.0
2021-07-08 12:25:00,373.23,374.0,373.23,374.0,2311.0,373.23,374.0,373.23,374.0,2311.0
2021-07-08 12:30:00,374.04,374.38,373.91,374.03,3679.0,374.04,374.38,373.91,374.03,3679.0
2021-07-08 12:35:00,373.72,373.86,373.61,373.69,2000.0,373.72,373.86,373.61,373.69,2000.0
2021-07-08 12:40:00,373.79,373.8,373.43,373.51,1600.0,373.79,373.8,373.43,373.51,1600.0
2021-07-08 12:45:00,373.76,373.76,373.0,373.0,1200.0,373.76,373.76,373.0,373.0,1200.0
2021-07-08 12:50:00,372.93,373.24,372.84,373.19,1450.0,372.93,373.24,372.84,373.19,1450.0
2021-07-08 12:55:00,373.17,373.17,372.81,372.89,800.0,373.17,373.17,372.81,372.89,800.0
2021-07-08 13:00:00,372.86,373.74,372.86,373.74,2001.0,372.86,373.74,372.86,373.74,2001.0
2021-07-08 13:05:00,373.41,373.63,373.17,373.17,1323.0,373.41,373.63,373.17,373.17,1323.0
2021-07-08 13:10:00,373.24,373.79,373.24,373.34,3497.0,373.24,373.79,373.24,373.34,3497.0
2021-07-08 13:15:00,373.26,373.92,373.26,373.85,4400.0,373.26,373.92,373.26,373.85,4400.0
2021-07-08 13:20:00,373.5,373.87,373.42,373.42,2268.0,373.5,373.87,373.42,373.42,2268.0
2021-07-08 13:25:00,373.44,374.23,373.44,373.87,4256.0,373.44,374.23,373.44,373.87,4256.0
2021-07-08 13:30:00,374.36,374.46,374.07,374.14,3736.0,374.36,374.46,374.07,374.14,3736.0
2021-07-08 13:35:00,374.13,374.8,374.12,374.61,5566.0,374.13,374.8,374.12,374.61,5566.0
2021-07-08 13:40:00,374.38,374.46,374.03,374.03,1912.0,374.38,374.46,374.03,374.03,1912.0
2021-07-08 13:45:00,374.03,374.04,373.43,373.43,3232.0,374.03,374.04,373.43,373.43,3232.0
2021-07-08 13:50:00,373.58,373.81,373.4,373.6,1800.0,373.58,373.81,373.4,373.6,1800.0
2021-07-08 13:55:00,373.47,373.99,373.47,373.71,857.0,373.47,373.99,373.47,373.71,857.0
2021-07-08 14:00:00,373.78,373.98,373.74,373.78,1344.0,373.78,373.98,373.74,373.78,1344.0
2021-07-08 14:05:00,373.93,374.12,373.62,373.62,6316.0,373.93,374.12,373.62,373.62,6316.0
2021-07-08 14:10:00,373.74,373.78,373.62,373.66,2410.0,373.74,373.78,373.62,373.66,2410.0
2021-07-08 14:15:00,373.84,374.03,373.0,373.01,3757.0,373.84,374.03,373.0,373.01,3757.0
2021-07-08 14:20:00,373.01,373.28,372.73,372.79,2501.0,373.01,373.28,372.73,372.79,2501.0
2021-07-08 14:25:00,372.98,372.98,372.46,372.66,2500.0,372.98,372.98,372.46,372.66,2500.0
2021-07-08 14:30:00,372.5,373.12,372.43,373.12,4700.0,372.5,373.12,372.43,373.12,4700.0
2021-07-08 14:35:00,373.16,373.25,372.64,372.87,3329.0,373.16,373.25,372.64,372.87,3329.0
2021-07-08 14:40:00,372.64,373.02,372.52,372.52,2400.0,372.64,373.02,372.52,372.52,2400.0
2021-07-08 14:45:00,372.52,372.92,372.3,372.43,4382.0,372.52,372.92,372.3,372.43,4382.0
2021-07-08 14:50:00,372.48,372.85,372.27,372.29,2350.0,372.48,372.85,372.27,372.29,2350.0
2021-07-08 14:55:00,372.57,373.25,372.57,372.88,2009.0,372.57,373.25,372.57,372.88,2009.0
2021-07-08 15:00:00,373.14,373.39,372.94,372.94,2200.0,373.14,373.39,372.94,372.94,2200.0
2021-07-08 15:05:00,372.96,373.2,372.85,373.2,2200.0,372.96,373.2,372.85,373.2,2200.0
2021-07-08 15:10:00,373.29,373.4,372.58,372.64,3656.0,373.29,373.4,372.58,372.64,3656.0
2021-07-08 15:15:00,372.51,372.51,372.16,372.2,2235.0,372.51,372.51,372.16,372.2,2235.0
2021-07-08 15:20:00,372.15,372.81,372.15,372.71,2000.0,372.15,372.81,372.15,372.71,2000.0
2021-07-08 15:25:00,372.57,372.77,372.24,372.57,2426.0,372.57,372.77,372.24,372.57,2426.0
2021-07-08 15:30:00,372.65,373.19,372.55,373.06,4294.0,372.65,373.19,372.55,373.06,4294.0
2021-07-08 15:35:00,373.05,373.25,373.01,373.2,3739.0,373.05,373.25,373.01,373.2,3739.0
2021-07-08 15:40:00,373.03,373.44,372.74,373.35,6566.0,373.03,373.44,372.74,373.35,6566.0
2021-07-08 15:45:00,373.29,373.29,372.03,372.09,6327.0,373.29,373.29,372.03,372.09,6327.0
2021-07-08 15:50:00,372.04,373.16,372.02,372.85,12710.0,372.04,373.16,372.02,372.85,12710.0
2021-07-08 15:55:00,372.99,373.67,372.84,373.51,22139.0,372.99,373.67,372.84,373.51,22139.0
2021-07-09 09:30:00,373.91,375.48,372.77,375.13,17088.0,373.91,375.48,372.77,375.13,17088.0
2021-07-09 09:35:00,374.93,375.17,374.26,375.17,4745.0,374.93,375.17,374.26,375.17,4745.0
2021-07-09 09:40:00,374.91,375.31,374.46,375.31,4374.0,374.91,375.31,374.46,375.31,4374.0
2021-07-09 09:45:00,375.05,375.6,374.77,375.0,3495.0,375.05,375.6,374.77,375.0,3495.0
2021-07-09 09:50:00,375.06,375.3,374.67,374.83,3354.0,375.06,375.3,374.67,374.83,3354.0
2021-07-09 09:55:00,374.56,374.9,374.31,374.9,5664.0,374.56,374.9,374.31,374.9,5664.0
2021-07-09 10:00:00,374.85,375.4,374.69,375.38,6000.0,374.85,375.4,374.69,375.38,6000.0
2021-07-09 10:05:00,375.39,376.3,375.07,376.3,5084.0,375.39,376.3,375.07,376.3,5084.0
2021-07-09 10:10:00,376.29,376.64,375.0,375.31,4946.0,376.29,376.64,375.0,375.31,4946.0
2021-07-09 10:15:00,375.19,375.19,374.81,375.11,2075.0,375.19,375.19,374.81,375.11,2075.0
2021-07-09 10:20:00,375.04,375.68,375.03,375.35,4081.0,375.04,375.68,375.03,375.35,4081.0
2021-07-09 10:25:00,375.46,375.46,374.02,374.15,4282.0,375.46,375.46,374.02,374.15,4282.0
2021-07-09 10:30:00,374.24,375.39,374.24,375.23,8018.0,374.24,375.39,374.24,375.23,8018.0
2021-07-09 10:35:00,375.11,375.56,375.1,375.56,2089.0,375.11,375.56,375.1,375.56,2089.0
2021-07-09 10:40:00,375.5,375.53,375.0,375.53,6507.0,375.5,375.53,375.0,375.53,6507.0
2021-07-09 10:45:00,375.43,375.88,375.31,375.84,2746.0,375.43,375.88,375.31,375.84,2746.0
2021-07-09 10:50:00,375.76,376.11,375.65,376.11,1749.0,375.76,376.11,375.65,376.11,1749.0
2021-07-09 10:55:00,375.96,375.96,375.0,375.36,3365.0,375.96,375.96,375.0,375.36,3365.0
2021-07-09 11:00:00,375.58,376.0,375.07,376.0,2593.0,375.58,376.0,375.07,376.0,2593.0
2021-07-09 11:05:00,376.25,376.64,376.2,376.38,3926.0,376.25,376.64,376.2,376.38,3926.0
2021-07-09 11:10:00,376.35,376.49,376.35,376.43,3730.0,376.35,376.49,376.35,376.43,3730.0
2021-07-09 11:15:00,376.6,376.72,376.04,376.26,5050.0,376.6,376.72,376.04,376.26,5050.0
2021-07-09 11:20:00,376.33,376.56,376.22,376.43,2599.0,376.33,376.56,376.22,376.43,2599.0
2021-07-09 11:25:00,376.37,376.79,376.37,376.63,2563.0,376.37,376.79,376.37,376.63,2563.0
2021-07-09 11:30:00,376.63,376.99,376.56,376.94,3613.0,376.63,376.99,376.56,376.94,3613.0
2021-07-09 11:35:00,376.99,377.12,376.82,376.91,5862.0,376.99,377.12,376.82,376.91,5862.0
2021-07-09 11:40:00,376.85,377.16,376.78,377.16,2978.0,376.85,377.16,376.78,377.16,2978.0
2021-07-09 11:45:00,377.21,377.43,377.09,377.27,2882.0,377.21,377.43,377.09,377.27,2882.0
2021-07-09 11:50:00,377.22,377.33,377.07,377.16,2718.0,377.22,377.33,377.07,377.16,2718.0
2021-07-09 11:55:00,377.12,377.14,376.5,376.51,3722.0,377.12,377.14,376.5,376.51,3722.0
2021-07-09 12:00:00,376.57,376.71,376.33,376.71,1831.0,376.57,376.71,376.33,376.71,1831.0
2021-07-09 12:05:00,376.63,376.63,376.23,376.44,1949.0,376.63,376.63,376.23,376.44,1949.0
2021-07-09 12:10:00,376.44,376.61,376.29,376.44,3479.0,376.44,376.61,376.29,376.44,3479.0
2021-07-09 12:15:00,376.51,376.85,376.51,376.85,1600.0,376.51,376.85,376.51,376.85,1600.0
2021-07-09 12:20:00,376.83,376.84,376.42,376.68,3446.0,376.83,376.84,376.42,376.68,3446.0
2021-07-09 12:25:00,376.71,377.08,376.62,376.65,3262.0,376.71,377.08,376.62,376.65,3262.0
2021-07-09 12:30:00,376.75,376.85,376.75,376.85,609.0,376.75,376.85,376.75,376.85,609.0
2021-07-09 12:35:00,376.83,377.07,376.68,376.87,3345.0,376.83,377.07,376.68,376.87,3345.0
2021-07-09 12:40:00,376.75,377.08,376.68,376.98,3264.0,376.75,377.08,376.68,376.98,3264.0
2021-07-09 12:45:00,376.88,377.0,376.64,376.78,2529.0,376.88,377.0,376.64,376.78,2529.0
2021-07-09 12:50:00,376.89,377.04,376.87,376.87,2214.0,376.89,377.04,376.87,376.87,2214.0
2021-07-09 12:55:00,376.92,376.92,376.7,376.81,956.0,376.92,376.92,376.7,376.81,956.0
2021-07-09 13:00:00,376.76,376.99,376.76,376.94,1877.0,376.76,376.99,376.76,376.94,1877.0
2021-07-09 13:05:00,376.87,376.87,376.5,376.62,3483.0,376.87,376.87,376.5,376.62,3483.0
2021-07-09 13:10:00,376.51,376.79,376.51,376.79,4475.0,376.51,376.79,376.51,376.79,4475.0
2021-07-09 13:15:00,376.84,377.18,376.84,377.1,4450.0,376.84,377.18,376.84,377.1,4450.0
2021-07-09 13:20:00,377.12,377.45,377.12,377.38,2104.0,377.12,377.45,377.12,377.38,2104.0
2021-07-09 13:25:00,377.44,377.48,376.78,376.78,1774.0,377.44,377.48,376.78,376.78,1774.0
2021-07-09 13:30:00,376.86,377.29,376.85,377.25,3197.0,376.86,377.29,376.85,377.25,3197.0
2021-07-09 13:35:00,377.28,377.76,377.15,377.76,2930.0,377.28,377.76,377.15,377.76,2930.0
2021-07-09 13:40:00,377.6,377.6,377.27,377.32,1414.0,377.6,377.6,377.27,377.32,1414.0
2021-07-09 13:45:00,377.35,377.5,377.31,377.5,2800.0,377.35,377.5,377.31,377.5,2800.0
2021-07-09 13:50:00,377.44,377.73,377.39,377.72,1579.0,377.44,377.73,377.39,377.72,1579.0
2021-07-09 13:55:00,377.64,377.89,377.48,377.89,7646.0,377.64,377.89,377.48,377.89,7646.0
2021-07-09 14:00:00,377.87,378.43,377.81,378.17,17700.0,377.87,378.43,377.81,378.17,17700.0
2021-07-09 14:05:00,378.13,378.2,378.0,378.0,8545.0,378.13,378.2,378.0,378.0,8545.0
2021-07-09 14:10:00,378.04,378.23,377.92,378.08,1626.0,378.04,378.23,377.92,378.08,1626.0
2021-07-09 14:15:00,378.04,378.33,378.04,378.31,4032.0,378.04,378.33,378.04,378.31,4032.0
2021-07-09 14:20:00,378.34,378.34,377.56,377.56,1200.0,378.34,378.34,377.56,377.56,1200.0
2021-07-09 14:25:00,377.63,377.82,377.33,377.33,1671.0,377.63,377.82,377.33,377.33,1671.0
2021-07-09 14:30:00,377.38,377.64,377.37,377.64,1000.0,377.38,377.64,377.37,377.64,1000.0
2021-07-09 14:35:00,377.64,377.64,377.27,377.31,2129.0,377.64,377.64,377.27,377.31,2129.0
2021-07-09 14:40:00,377.23,377.57,377.16,377.45,3007.0,377.23,377.57,377.16,377.45,3007.0
2021-07-09 14:45:00,377.49,377.51,377.29,377.29,2331.0,377.49,377.51,377.29,377.29,2331.0
2021-07-09 14:50:00,377.26,377.41,377.25,377.37,2020.0,377.26,377.41,377.25,377.37,2020.0
2021-07-09 14:55:00,377.46,377.92,377.45,377.92,2337.0,377.46,377.92,377.45,377.92,2337.0
2021-07-09 15:00:00,377.67,377.7,377.21,377.29,3722.0,377.67,377.7,377.21,377.29,3722.0
2021-07-09 15:05:00,377.41,377.5,377.26,377.5,2422.0,377.41,377.5,377.26,377.5,2422.0
2021-07-09 15:10:00,377.47,377.9,377.47,377.85,3206.0,377.47,377.9,377.47,377.85,3206.0
2021-07-09 15:15:00,377.93,378.04,377.8,377.8,2785.0,377.93,378.04,377.8,377.8,2785.0
2021-07-09 15:20:00,377.77,378.14,377.77,378.0,3103.0,377.77,378.14,377.77,378.0,3103.0
2021-07-09 15:25:00,377.92,378.07,377.88,378.0,2207.0,377.92,378.07,377.88,378.0,2207.0
2021-07-09 15:30:00,378.07,378.25,377.82,377.82,3499.0,378.07,378.25,377.82,377.82,3499.0
2021-07-09 15:35:00,377.76,377.9,377.58,377.64,4672.0,377.76,377.9,377.58,377.64,4672.0
2021-07-09 15:40:00,377.64,377.7,377.15,377.15,5397.0,377.64,377.7,377.15,377.15,5397.0
2021-07-09 15:45:00,377.2,377.48,376.71,377.44,7965.0,377.2,377.48,376.71,377.44,7965.0
2021-07-09 15:50:00,377.77,378.07,377.48,378.01,23175.0,377.77,378.07,377.48,378.01,23175.0
2021-07-09 15:55:00,377.97,377.97,377.33,377.51,21955.0,377.97,377.97,377.33,377.51,21955.0
2021-07-12 09:30:00,375.93,378.0,375.71,376.53,18333.0,375.93,378.0,375.71,376.53,18333.0
2021-07-12 09:35:00,376.68,377.17,376.39,376.39,2906.0,376.68,377.17,376.39,376.39,2906.0
2021-07-12 09:40:00,376.0,376.19,374.56,374.63,4002.0,376.0,376.19,374.56,374.63,4002.0
2021-07-12 09:45:00,374.97,374.97,373.14,373.4,5564.0,374.97,374.97,373.14,373.4,5564.0
2021-07-12 09:50:00,373.21,373.86,372.5,373.27,4114.0,373.21,373.86,372.5,373.27,4114.0
2021-07-12 09:55:00,373.72,374.23,373.35,373.35,1205.0,373.72,374.23,373.35,373.35,1205.0
2021-07-12 10:00:00,373.4,373.41,372.7,373.19,4146.0,373.4,373.41,372.7,373.19,4146.0
2021-07-12 10:05:00,373.0,374.75,373.0,374.21,7106.0,373.0,374.75,373.0,374.21,7106.0
2021-07-12 10:10:00,374.22,374.22,372.83,372.83,3129.0,374.22,374.22,372.83,372.83,3129.0
2021-07-12 10:15:00,373.13,373.19,372.65,372.84,5202.0,373.13,373.19,372.65,372.84,5202.0
2021-07-12 10:20:00,372.98,373.96,372.67,372.71,3989.0,372.98,373.96,372.67,372.71,3989.0
2021-07-12 10:25:00,372.58,373.24,372.57,373.17,1620.0,372.58,373.24,372.57,373.17,1620.0
2021-07-12 10:30:00,373.01,373.01,372.19,372.63,2662.0,373.01,373.01,372.19,372.63,2662.0
2021-07-12 10:35:00,372.73,372.92,371.94,371.94,8741.0,372.73,372.92,371.94,371.94,8741.0
2021-07-12 10:40:00,372.42,372.72,371.8,371.8,3650.0,372.42,372.72,371.8,371.8,3650.0
2021-07-12 10:45:00,371.59,371.92,371.33,371.74,3371.0,371.59,371.92,371.33,371.74,3371.0
2021-07-12 10:50:00,371.85,372.33,371.45,371.63,5000.0,371.85,372.33,371.45,371.63,5000.0
2021-07-12 10:55:00,371.72,372.21,371.72,372.09,4100.0,371.72,372.21,371.72,372.09,4100.0
2021-07-12 11:00:00,372.27,372.6,371.98,372.15,3630.0,372.27,372.6,371.98,372.15,3630.0
2021-07-12 11:05:00,372.11,372.35,371.8,371.8,3535.0,372.11,372.35,371.8,371.8,3535.0
2021-07-12 11:10:00,371.7,372.27,371.22,372.1,4435.0,371.7,372.27,371.22,372.1,4435.0
2021-07-12 11:15:00,372.39,372.39,371.47,371.57,3823.0,372.39,372.39,371.47,371.57,3823.0
2021-07-12 11:20:00,371.5,371.61,370.91,371.24,4020.0,371.5,371.61,370.91,371.24,4020.0
2021-07-12 11:25:00,371.16,371.29,370.43,370.56,5309.0,371.16,371.29,370.43,370.56,5309.0
2021-07-12 11:30:00,370.45,371.45,370.45,371.45,3439.0,370.45,371.45,370.45,371.45,3439.0
2021-07-12 11:35:00,371.54,371.54,371.27,371.28,1600.0,371.54,371.54,371.27,371.28,1600.0
2021-07-12 11:40:00,371.4,371.88,371.11,371.21,2712.0,371.4,371.88,371.11,371.21,2712.0
2021-07-12 11:45:00,371.48,371.5,370.91,370.98,6679.0,371.48,371.5,370.91,370.98,6679.0
2021-07-12 11:50:00,370.93,371.19,370.49,371.15,17037.0,370.93,371.19,370.49,371.15,17037.0
2021-07-12 11:55:00,371.2,372.26,371.15,372.01,2764.0,371.2,372.26,371.15,372.01,2764.0
2021-07-12 12:00:00,371.8,372.02,371.0,371.13,10650.0,371.8,372.02,371.0,371.13,10650.0
2021-07-12 12:05:00,370.87,371.83,370.59,370.59,14351.0,370.87,371.83,370.59,370.59,14351.0
2021-07-12 12:10:00,370.8,371.08,370.67,370.67,3692.0,370.8,371.08,370.67,370.67,3692.0
2021-07-12 12:15:00,370.74,370.74,370.3,370.56,3204.0,370.74,370.74,370.3,370.56,3204.0
2021-07-12 12:20:00,370.51,370.87,370.51,370.52,1731.0,370.51,370.87,370.51,370.52,1731.0
2021-07-12 12:25:00,370.71,370.89,369.87,369.87,7857.0,370.71,370.89,369.87,369.87,7857.0
2021-07-12 12:30:00,370.08,370.88,370.08,370.88,14664.0,370.08,370.88,370.08,370.88,14664.0
2021-07-12 12:35:00,370.75,371.01,370.53,370.53,1011.0,370.75,371.01,370.53,370.53,1011.0
2021-07-12 12:40:00,370.82,370.91,370.41,370.7,1011.0,370.82,370.91,370.41,370.7,1011.0
2021-07-12 12:45:00,370.56,370.84,370.56,370.77,1455.0,370.56,370.84,370.56,370.77,1455.0
2021-07-12 12:50:00,370.5,371.1,370.5,371.1,1070.0,370.5,371.1,370.5,371.1,1070.0
2021-07-12 12:55:00,371.02,371.18,370.63,370.83,3008.0,371.02,371.18,370.63,370.83,3008.0
2021-07-12 13:00:00,370.56,370.87,370.51,370.78,2006.0,370.56,370.87,370.51,370.78,2006.0
2021-07-12 13:05:00,370.4,370.44,369.75,369.76,4294.0,370.4,370.44,369.75,369.76,4294.0
2021-07-12 13:10:00,369.98,370.0,369.47,369.47,4736.0,369.98,370.0,369.47,369.47,4736.0
2021-07-12 13:15:00,369.52,369.55,369.45,369.47,523.0,369.52,369.55,369.45,369.47,523.0
2021-07-12 13:20:00,369.67,369.84,369.27,369.28,3229.0,369.67,369.84,369.27,369.28,3229.0
2021-07-12 13:25:00,369.29,369.79,369.23,369.79,1000.0,369.29,369.79,369.23,369.79,1000.0
2021-07-12 13:30:00,369.69,369.83,369.56,369.76,1365.0,369.69,369.83,369.56,369.76,1365.0
2021-07-12 13:35:00,369.58,369.76,369.32,369.49,1912.0,369.58,369.76,369.32,369.49,1912.0
2021-07-12 13:40:00,369.37,369.54,369.13,369.21,2974.0,369.37,369.54,369.13,369.21,2974.0
2021-07-12 13:45:00,369.14,369.53,368.87,369.41,5051.0,369.14,369.53,368.87,369.41,5051.0
2021-07-12 13:50:00,369.46,369.54,369.27,369.54,1350.0,369.46,369.54,369.27,369.54,1350.0
2021-07-12 13:55:00,369.54,369.6,369.27,369.28,2723.0,369.54,369.6,369.27,369.28,2723.0
2021-07-12 14:00:00,369.22,369.24,369.07,369.22,1970.0,369.22,369.24,369.07,369.22,1970.0
2021-07-12 14:05:00,369.14,369.22,368.98,369.01,4148.0,369.14,369.22,368.98,369.01,4148.0
2021-07-12 14:10:00,369.1,369.12,368.87,368.87,3779.0,369.1,369.12,368.87,368.87,3779.0
2021-07-12 14:15:00,368.8,368.94,368.62,368.74,3144.0,368.8,368.94,368.62,368.74,3144.0
2021-07-12 14:20:00,368.62,368.97,368.37,368.97,9128.0,368.62,368.97,368.37,368.97,9128.0
2021-07-12 14:25:00,368.94,369.09,368.89,369.08,2000.0,368.94,369.09,368.89,369.08,2000.0
2021-07-12 14:30:00,369.34,369.34,369.11,369.23,1809.0,369.34,369.34,369.11,369.23,1809.0
2021-07-12 14:35:00,369.21,369.37,369.15,369.35,2300.0,369.21,369.37,369.15,369.35,2300.0
2021-07-12 14:40:00,369.35,369.51,369.15,369.15,2600.0,369.35,369.51,369.15,369.15,2600.0
2021-07-12 14:45:00,369.17,369.17,368.12,368.29,9817.0,369.17,369.17,368.12,368.29,9817.0
2021-07-12 14:50:00,368.25,368.26,368.0,368.0,6543.0,368.25,368.26,368.0,368.0,6543.0
2021-07-12 14:55:00,367.75,367.92,367.6,367.62,6745.0,367.75,367.92,367.6,367.62,6745.0
2021-07-12 15:00:00,367.62,367.62,366.65,366.65,12455.0,367.62,367.62,366.65,366.65,12455.0
2021-07-12 15:05:00,366.62,367.24,366.58,367.06,18152.0,366.62,367.24,366.58,367.06,18152.0
2021-07-12 15:10:00,366.94,367.93,366.93,367.77,5347.0,366.94,367.93,366.93,367.77,5347.0
2021-07-12 15:15:00,367.77,368.24,367.61,368.08,3322.0,367.77,368.24,367.61,368.08,3322.0
2021-07-12 15:20:00,368.01,368.36,367.87,368.35,5932.0,368.01,368.36,367.87,368.35,5932.0
2021-07-12 15:25:00,368.27,368.75,368.24,368.53,6452.0,368.27,368.75,368.24,368.53,6452.0
2021-07-12 15:30:00,368.45,368.75,368.1,368.42,13033.0,368.45,368.75,368.1,368.42,13033.0
2021-07-12 15:35:00,368.55,368.77,368.46,368.6,13183.0,368.55,368.77,368.46,368.6,13183.0
2021-07-12 15:40:00,368.57,368.72,367.94,367.96,12708.0,368.57,368.72,367.94,367.96,12708.0
2021-07-12 15:45:00,367.99,368.31,367.81,368.09,9687.0,367.99,368.31,367.81,368.09,9687.0
2021-07-12 15:50:00,368.21,368.5,367.96,368.2,18843.0,368.21,368.5,367.96,368.2,18843.0
2021-07-12 15:55:00,368.31,368.98,368.24,368.92,33013.0,368.31,368.98,368.24,368.92,33013.0
2021-07-13 09:30:00,367.04,368.49,365.87,367.03,20203.0,367.04,368.49,365.87,367.03,20203.0
2021-07-13 09:35:00,366.85,368.08,366.0,367.89,9906.0,366.85,368.08,366.0,367.89,9906.0
2021-07-13 09:40:00,367.97,369.54,367.97,369.4,3454.0,367.97,369.54,367.97,369.4,3454.0
2021-07-13 09:45:00,369.58,369.6,368.7,368.81,3321.0,369.58,369.6,368.7,368.81,3321.0
2021-07-13 09:50:00,368.93,369.59,368.7,369.23,2600.0,368.93,369.59,368.7,369.23,2600.0
2021-07-13 09:55:00,369.47,370.23,368.5,368.5,4797.0,369.47,370.23,368.5,368.5,4797.0
2021-07-13 10:00:00,368.49,370.29,368.49,370.16,2385.0,368.49,370.29,368.49,370.16,2385.0
2021-07-13 10:05:00,370.23,370.38,369.51,369.6,3045.0,370.23,370.38,369.51,369.6,3045.0
2021-07-13 10:10:00,369.5,369.92,369.13,369.58,2900.0,369.5,369.92,369.13,369.58,2900.0
2021-07-13 10:15:00,369.63,369.76,368.79,368.79,2586.0,369.63,369.76,368.79,368.79,2586.0
2021-07-13 10:20:00,368.77,369.22,368.66,369.22,17200.0,368.77,369.22,368.66,369.22,17200.0
2021-07-13 10:25:00,369.63,369.63,369.24,369.24,2073.0,369.63,369.63,369.24,369.24,2073.0
2021-07-13 10:30:00,369.5,369.85,369.28,369.82,2200.0,369.5,369.85,369.28,369.82,2200.0
2021-07-13 10:35:00,369.77,370.75,369.77,370.55,4231.0,369.77,370.75,369.77,370.55,4231.0
2021-07-13 10:40:00,370.46,370.58,369.45,369.45,2624.0,370.46,370.58,369.45,369.45,2624.0
2021-07-13 10:45:00,369.44,370.03,368.84,369.67,1940.0,369.44,370.03,368.84,369.67,1940.0
2021-07-13 10:50:00,369.75,369.8,369.48,369.8,2189.0,369.75,369.8,369.48,369.8,2189.0
2021-07-13 10:55:00,369.97,369.97,368.86,369.35,2483.0,369.97,369.97,368.86,369.35,2483.0
2021-07-13 11:00:00,369.19,370.24,369.19,370.24,1293.0,369.19,370.24,369.19,370.24,1293.0
2021-07-13 11:05:00,370.1,370.24,369.21,369.25,4408.0,370.1,370.24,369.21,369.25,4408.0
2021-07-13 11:10:00,369.3,369.79,369.2,369.36,5762.0,369.3,369.79,369.2,369.36,5762.0
2021-07-13 11:15:00,369.49,370.12,369.48,369.95,1591.0,369.49,370.12,369.48,369.95,1591.0
2021-07-13 11:20:00,370.15,370.79,370.13,370.66,2015.0,370.15,370.79,370.13,370.66,2015.0
2021-07-13 11:25:00,370.44,370.55,369.88,369.99,2821.0,370.44,370.55,369.88,369.99,2821.0
2021-07-13 11:30:00,369.98,370.19,369.87,369.91,1655.0,369.98,370.19,369.87,369.91,1655.0
2021-07-13 11:35:00,369.82,370.07,369.47,370.03,1450.0,369.82,370.07,369.47,370.03,1450.0
2021-07-13 11:40:00,369.74,370.5,369.74,370.33,4954.0,369.74,370.5,369.74,370.33,4954.0
2021-07-13 11:45:00,370.32,371.0,370.3,370.74,3680.0,370.32,371.0,370.3,370.74,3680.0
2021-07-13 11:50:00,370.63,370.84,370.52,370.55,1600.0,370.63,370.84,370.52,370.55,1600.0
2021-07-13 11:55:00,370.51,370.84,370.45,370.57,2206.0,370.51,370.84,370.45,370.57,2206.0
2021-07-13 12:00:00,370.68,371.0,370.67,371.0,800.0,370.68,371.0,370.67,371.0,800.0
2021-07-13 12:05:00,371.19,371.22,370.49,370.63,3474.0,371.19,371.22,370.49,370.63,3474.0
2021-07-13 12:10:00,370.74,371.22,370.61,371.08,8444.0,370.74,371.22,370.61,371.08,8444.0
2021-07-13 12:15:00,371.25,371.25,370.97,371.15,1200.0,371.25,371.25,370.97,371.15,1200.0
2021-07-13 12:20:00,371.01,371.17,370.5,371.05,4636.0,371.01,371.17,370.5,371.05,4636.0
2021-07-13 12:25:00,371.0,371.24,370.7,371.24,3318.0,371.0,371.24,370.7,371.24,3318.0
2021-07-13 12:30:00,371.15,371.58,370.92,371.58,7138.0,371.15,371.58,370.92,371.58,7138.0
2021-07-13 12:35:00,371.58,371.76,371.4,371.53,3598.0,371.58,371.76,371.4,371.53,3598.0
2021-07-13 12:40:00,371.74,371.74,371.33,371.59,2100.0,371.74,371.74,371.33,371.59,2100.0
2021-07-13 12:45:00,371.5,372.32,371.5,372.32,2967.0,371.5,372.32,371.5,372.32,2967.0
2021-07-13 12:50:00,372.22,372.5,371.99,371.99,6083.0,372.22,372.5,371.99,371.99,6083.0
2021-07-13 12:55:00,372.02,372.24,371.94,372.24,2000.0,372.02,372.24,371.94,372.24,2000.0
2021-07-13 13:00:00,372.5,372.6,371.67,371.67,4137.0,372.5,372.6,371.67,371.67,4137.0
2021-07-13 13:05:00,371.51,371.62,371.37,371.5,2300.0,371.51,371.62,371.37,371.5,2300.0
2021-07-13 13:10:00,371.42,371.51,371.07,371.51,6259.0,371.42,371.51,371.07,371.51,6259.0
2021-07-13 13:15:00,371.56,371.57,370.5,370.81,9685.0,371.56,371.57,370.5,370.81,9685.0
2021-07-13 13:20:00,370.89,371.34,370.8,371.15,5687.0,370.89,371.34,370.8,371.15,5687.0
2021-07-13 13:25:00,371.12,371.14,370.48,370.48,5321.0,371.12,371.14,370.48,370.48,5321.0
2021-07-13 13:30:00,370.81,370.81,369.72,369.92,5100.0,370.81,370.81,369.72,369.92,5100.0
2021-07-13 13:35:00,370.12,370.48,369.53,370.48,7747.0,370.12,370.48,369.53,370.48,7747.0
2021-07-13 13:40:00,370.51,371.14,370.25,371.14,4055.0,370.51,371.14,370.25,371.14,4055.0
2021-07-13 13:45:00,371.17,371.27,370.67,370.67,3800.0,371.17,371.27,370.67,370.67,3800.0
2021-07-13 13:50:00,370.5,371.1,370.38,370.79,3803.0,370.5,371.1,370.38,370.79,3803.0
2021-07-13 13:55:00,370.65,371.53,370.65,371.15,1603.0,370.65,371.53,370.65,371.15,1603.0
2021-07-13 14:00:00,370.5,370.76,370.04,370.16,9986.0,370.5,370.76,370.04,370.16,9986.0
2021-07-13 14:05:00,369.83,370.97,369.83,370.62,3930.0,369.83,370.97,369.83,370.62,3930.0
2021-07-13 14:10:00,370.89,371.04,370.63,371.0,3223.0,370.89,371.04,370.63,371.0,3223.0
2021-07-13 14:15:00,370.82,372.0,370.71,371.53,3767.0,370.82,372.0,370.71,371.53,3767.0
2021-07-13 14:20:00,371.5,371.5,371.01,371.41,4295.0,371.5,371.5,371.01,371.41,4295.0
2021-07-13 14:25:00,371.66,372.38,371.66,371.67,4511.0,371.66,372.38,371.66,371.67,4511.0
2021-07-13 14:30:00,371.66,372.33,371.66,372.33,3619.0,371.66,372.33,371.66,372.33,3619.0
2021-07-13 14:35:00,372.32,372.62,371.55,371.57,2545.0,372.32,372.62,371.55,371.57,2545.0
2021-07-13 14:40:00,371.52,371.85,371.23,371.31,5438.0,371.52,371.85,371.23,371.31,5438.0
2021-07-13 14:45:00,371.31,371.31,370.93,370.93,700.0,371.31,371.31,370.93,370.93,700.0
2021-07-13 14:50:00,371.38,371.47,371.0,371.01,1100.0,371.38,371.47,371.0,371.01,1100.0
2021-07-13 14:55:00,371.0,371.79,371.0,371.72,2042.0,371.0,371.79,371.0,371.72,2042.0
2021-07-13 15:00:00,371.67,372.05,371.63,371.78,3246.0,371.67,372.05,371.63,371.78,3246.0
2021-07-13 15:05:00,371.55,371.55,370.96,370.96,2000.0,371.55,371.55,370.96,370.96,2000.0
2021-07-13 15:10:00,371.02,371.02,370.72,370.77,2702.0,371.02,371.02,370.72,370.77,2702.0
2021-07-13 15:15:00,371.07,371.38,370.79,371.33,9082.0,371.07,371.38,370.79,371.33,9082.0
2021-07-13 15:20:00,371.26,371.36,371.15,371.15,3696.0,371.26,371.36,371.15,371.15,3696.0
2021-07-13 15:25:00,371.09,371.09,370.77,370.77,4310.0,371.09,371.09,370.77,370.77,4310.0
2021-07-13 15:30:00,370.88,371.05,370.5,371.05,2918.0,370.88,371.05,370.5,371.05,2918.0
2021-07-13 15:35:00,371.2,371.53,370.93,371.53,4222.0,371.2,371.53,370.93,371.53,4222.0
2021-07-13 15:40:00,371.48,371.9,371.24,371.35,5900.0,371.48,371.9,371.24,371.35,5900.0
2021-07-13 15:45:00,371.48,371.67,370.93,371.22,3394.0,371.48,371.67,370.93,371.22,3394.0
2021-07-13 15:50:00,371.42,371.42,370.25,370.49,10068.0,371.42,371.42,370.25,370.49,10068.0
2021-07-13 15:55:00,370.95,371.08,370.27,371.06,19753.0,370.95,371.08,370.27,371.06,19753.0
2021-07-14 09:30:00,377.34,378.0,376.32,377.62,29031.0,377.34,378.0,376.32,377.62,29031.0
2021-07-14 09:35:00,377.75,377.76,376.79,377.57,11168.0,377.75,377.76,376.79,377.57,11168.0
2021-07-14 09:40:00,377.14,377.37,376.43,376.75,2446.0,377.14,377.37,376.43,376.75,2446.0
2021-07-14 09:45:00,376.75,376.87,375.82,375.89,3513.0,376.75,376.87,375.82,375.89,3513.0
2021-07-14 09:50:00,375.96,376.99,375.83,376.87,3678.0,375.96,376.99,375.83,376.87,3678.0
2021-07-14 09:55:00,376.89,380.89,376.89,379.82,97691.0,376.89,380.89,376.89,379.82,97691.0
2021-07-14 10:00:00,380.04,381.78,379.91,381.67,24407.0,380.04,381.78,379.91,381.67,24407.0
2021-07-14 10:05:00,381.1,381.36,380.5,381.36,13821.0,381.1,381.36,380.5,381.36,13821.0
2021-07-14 10:10:00,381.37,382.76,381.12,382.49,40452.0,381.37,382.76,381.12,382.49,40452.0
2021-07-14 10:15:00,382.63,384.51,382.39,384.31,45182.0,382.63,384.51,382.39,384.31,45182.0
2021-07-14 10:20:00,383.98,384.33,383.7,383.82,17586.0,383.98,384.33,383.7,383.82,17586.0
2021-07-14 10:25:00,383.79,383.94,381.34,381.34,37320.0,383.79,383.94,381.34,381.34,37320.0
2021-07-14 10:30:00,381.51,381.66,380.54,380.54,13888.0,381.51,381.66,380.54,380.54,13888.0
2021-07-14 10:35:00,380.48,380.8,379.78,380.25,11798.0,380.48,380.8,379.78,380.25,11798.0
2021-07-14 10:40:00,380.28,381.12,380.24,380.69,7429.0,380.28,381.12,380.24,380.69,7429.0
2021-07-14 10:45:00,380.9,381.0,380.0,380.71,7725.0,380.9,381.0,380.0,380.71,7725.0
2021-07-14 10:50:00,380.62,380.7,379.87,380.5,11113.0,380.62,380.7,379.87,380.5,11113.0
2021-07-14 10:55:00,380.5,381.05,379.96,381.02,11955.0,380.5,381.05,379.96,381.02,11955.0
2021-07-14 11:00:00,381.0,381.0,379.26,379.94,12701.0,381.0,381.0,379.26,379.94,12701.0
2021-07-14 11:05:00,380.0,380.27,379.62,379.63,8954.0,380.0,380.27,379.62,379.63,8954.0
2021-07-14 11:10:00,379.69,380.12,379.44,379.44,7645.0,379.69,380.12,379.44,379.44,7645.0
2021-07-14 11:15:00,379.52,379.97,378.88,379.69,8599.0,379.52,379.97,378.88,379.69,8599.0
2021-07-14 11:20:00,379.56,380.35,379.56,380.01,13553.0,379.56,380.35,379.56,380.01,13553.0
2021-07-14 11:25:00,380.0,380.41,379.87,380.2,44226.0,380.0,380.41,379.87,380.2,44226.0
2021-07-14 11:30:00,380.2,381.5,380.2,381.0,17896.0,380.2,381.5,380.2,381.0,17896.0
2021-07-14 11:35:00,381.0,381.34,380.81,381.28,17446.0,381.0,381.34,380.81,381.28,17446.0
2021-07-14 11:40:00,381.47,382.47,381.28,382.39,14477.0,381.47,382.47,381.28,382.39,14477.0
2021-07-14 11:45:00,382.3,383.03,381.3,381.51,13343.0,382.3,383.03,381.3,381.51,13343.0
2021-07-14 11:50:00,381.43,381.98,381.19,381.6,33224.0,381.43,381.98,381.19,381.6,33224.0
2021-07-14 11:55:00,381.68,382.85,381.6,382.85,16170.0,381.68,382.85,381.6,382.85,16170.0
2021-07-14 12:00:00,382.71,383.74,382.5,383.68,22026.0,382.71,383.74,382.5,383.68,22026.0
2021-07-14 12:05:00,383.84,384.37,383.33,383.8,19001.0,383.84,384.37,383.33,383.8,19001.0
2021-07-14 12:10:00,383.99,384.24,383.8,384.01,9274.0,383.99,384.24,383.8,384.01,9274.0
2021-07-14 12:15:00,384.09,385.71,383.98,385.1,129801.0,384.09,385.71,383.98,385.1,129801.0
2021-07-14 12:20:00,385.27,385.6,384.58,384.91,13327.0,385.27,385.6,384.58,384.91,13327.0
2021-07-14 12:25:00,384.86,385.0,384.4,384.79,5974.0,384.86,385.0,384.4,384.79,5974.0
2021-07-14 12:30:00,385.04,385.9,384.99,385.3,13171.0,385.04,385.9,384.99,385.3,13171.0
2021-07-14 12:35:00,385.12,385.12,383.87,384.83,11028.0,385.12,385.12,383.87,384.83,11028.0
2021-07-14 12:40:00,384.83,384.89,384.03,384.19,4528.0,384.83,384.89,384.03,384.19,4528.0
2021-07-14 12:45:00,384.05,384.95,384.0,384.82,10875.0,384.05,384.95,384.0,384.82,10875.0
2021-07-14 12:50:00,384.82,385.5,384.68,384.87,14455.0,384.82,385.5,384.68,384.87,14455.0
2021-07-14 12:55:00,384.65,384.93,384.35,384.57,8742.0,384.65,384.93,384.35,384.57,8742.0
2021-07-14 13:00:00,384.48,384.75,383.53,383.97,9589.0,384.48,384.75,383.53,383.97,9589.0
2021-07-14 13:05:00,383.93,384.11,383.69,383.9,5713.0,383.93,384.11,383.69,383.9,5713.0
2021-07-14 13:10:00,383.9,384.78,383.77,384.6,6146.0,383.9,384.78,383.77,384.6,6146.0
2021-07-14 13:15:00,384.53,385.37,384.13,384.15,21031.0,384.53,385.37,384.13,384.15,21031.0
2021-07-14 13:20:00,384.26,384.84,383.63,384.45,7985.0,384.26,384.84,383.63,384.45,7985.0
2021-07-14 13:25:00,384.77,384.82,383.5,383.65,10736.0,384.77,384.82,383.5,383.65,10736.0
2021-07-14 13:30:00,383.64,384.26,383.5,384.18,8196.0,383.64,384.26,383.5,384.18,8196.0
2021-07-14 13:35:00,384.37,385.5,384.24,384.83,29822.0,384.37,385.5,384.24,384.83,29822.0
2021-07-14 13:40:00,384.56,384.71,383.64,383.84,5269.0,384.56,384.71,383.64,383.84,5269.0
2021-07-14 13:45:00,383.96,384.53,383.9,384.38,3396.0,383.96,384.53,383.9,384.38,3396.0
2021-07-14 13:50:00,384.2,384.2,383.23,383.54,11895.0,384.2,384.2,383.23,383.54,11895.0
2021-07-14 13:55:00,383.52,383.7,382.88,383.21,7007.0,383.52,383.7,382.88,383.21,7007.0
2021-07-14 14:00:00,383.27,383.35,382.61,382.61,5062.0,383.27,383.35,382.61,382.61,5062.0
2021-07-14 14:05:00,382.76,383.16,382.75,383.07,9567.0,382.76,383.16,382.75,383.07,9567.0
2021-07-14 14:10:00,383.12,383.94,383.06,383.9,8057.0,383.12,383.94,383.06,383.9,8057.0
2021-07-14 14:15:00,383.9,384.48,383.9,384.06,8656.0,383.9,384.48,383.9,384.06,8656.0
2021-07-14 14:20:00,384.19,384.5,384.09,384.5,6520.0,384.19,384.5,384.09,384.5,6520.0
2021-07-14 14:25:00,384.5,384.8,384.37,384.72,10793.0,384.5,384.8,384.37,384.72,10793.0
2021-07-14 14:30:00,384.75,384.98,384.35,384.96,13807.0,384.75,384.98,384.35,384.96,13807.0
2021-07-14 14:35:00,384.82,385.43,383.9,384.34,21120.0,384.82,385.43,383.9,384.34,21120.0
2021-07-14 14:40:00,384.34,384.76,384.25,384.75,11806.0,384.34,384.76,384.25,384.75,11806.0
2021-07-14 14:45:00,384.76,384.8,383.82,383.91,7551.0,384.76,384.8,383.82,383.91,7551.0
2021-07-14 14:50:00,383.7,383.85,383.27,383.32,4621.0,383.7,383.85,383.27,383.32,4621.0
2021-07-14 14:55:00,383.27,383.7,383.23,383.43,3607.0,383.27,383.7,383.23,383.43,3607.0
2021-07-14 15:00:00,383.3,383.49,383.17,383.43,3548.0,383.3,383.49,383.17,383.43,3548.0
2021-07-14 15:05:00,383.71,383.71,383.15,383.28,6703.0,383.71,383.71,383.15,383.28,6703.0
2021-07-14 15:10:00,383.02,383.33,382.89,383.05,8754.0,383.02,383.33,382.89,383.05,8754.0
2021-07-14 15:15:00,382.74,382.89,382.31,382.45,9397.0,382.74,382.89,382.31,382.45,9397.0
2021-07-14 15:20:00,382.23,382.75,382.0,382.0,6283.0,382.23,382.75,382.0,382.0,6283.0
2021-07-14 15:25:00,382.13,382.21,381.27,381.27,29543.0,382.13,382.21,381.27,381.27,29543.0
2021-07-14 15:30:00,381.33,381.47,380.51,380.95,10693.0,381.33,381.47,380.51,380.95,10693.0
2021-07-14 15:35:00,380.88,381.28,380.45,380.5,9576.0,380.88,381.28,380.45,380.5,9576.0
2021-07-14 15:40:00,380.43,380.5,379.0,379.28,24658.0,380.43,380.5,379.0,379.28,24658.0
2021-07-14 15:45:00,379.35,379.58,378.92,379.58,21759.0,379.35,379.58,378.92,379.58,21759.0
2021-07-14 15:50:00,379.39,379.43,377.52,377.79,36757.0,379.39,379.43,377.52,377.79,36757.0
2021-07-14 15:55:00,377.54,377.7,376.82,376.98,94761.0,377.54,377.7,376.82,376.98,94761.0
2021-07-15 09:30:00,379.61,379.99,375.51,375.51,72342.0,379.61,379.99,375.51,375.51,72342.0
2021-07-15 09:35:00,375.87,376.3,371.85,372.26,24718.0,375.87,376.3,371.85,372.26,24718.0
2021-07-15 09:40:00,371.87,373.26,370.38,372.8,25908.0,371.87,373.26,370.38,372.8,25908.0
2021-07-15 09:45:00,372.94,376.03,372.8,376.03,12122.0,372.94,376.03,372.8,376.03,12122.0
2021-07-15 09:50:00,375.66,375.66,373.81,374.24,8434.0,375.66,375.66,373.81,374.24,8434.0
2021-07-15 09:55:00,374.69,377.49,374.68,377.24,14882.0,374.69,377.49,374.68,377.24,14882.0
2021-07-15 10:00:00,377.36,379.14,377.36,378.81,14794.0,377.36,379.14,377.36,378.81,14794.0
2021-07-15 10:05:00,378.61,380.0,378.47,379.28,12430.0,378.61,380.0,378.47,379.28,12430.0
2021-07-15 10:10:00,378.85,379.07,378.1,378.32,3209.0,378.85,379.07,378.1,378.32,3209.0
2021-07-15 10:15:00,378.64,379.1,377.28,378.7,12813.0,378.64,379.1,377.28,378.7,12813.0
2021-07-15 10:20:00,378.8,379.32,378.41,378.94,15241.0,378.8,379.32,378.41,378.94,15241.0
2021-07-15 10:25:00,378.5,378.91,378.27,378.84,17060.0,378.5,378.91,378.27,378.84,17060.0
2021-07-15 10:30:00,378.61,379.03,378.56,379.0,10348.0,378.61,379.03,378.56,379.0,10348.0
2021-07-15 10:35:00,379.0,380.81,378.91,380.81,22668.0,379.0,380.81,378.91,380.81,22668.0
2021-07-15 10:40:00,380.82,380.82,379.73,380.13,76708.0,380.82,380.82,379.73,380.13,76708.0
2021-07-15 10:45:00,380.2,380.67,378.1,378.83,66731.0,380.2,380.67,378.1,378.83,66731.0
2021-07-15 10:50:00,378.71,379.32,377.76,377.76,5792.0,378.71,379.32,377.76,377.76,5792.0
2021-07-15 10:55:00,377.35,378.09,377.31,377.6,8771.0,377.35,378.09,377.31,377.6,8771.0
2021-07-15 11:00:00,377.41,377.65,375.49,375.49,4967.0,377.41,377.65,375.49,375.49,4967.0
2021-07-15 11:05:00,375.84,376.98,375.78,376.54,5798.0,375.84,376.98,375.78,376.54,5798.0
2021-07-15 11:10:00,376.56,376.81,376.1,376.81,6992.0,376.56,376.81,376.1,376.81,6992.0
2021-07-15 11:15:00,376.81,376.81,375.0,375.01,4553.0,376.81,376.81,375.0,375.01,4553.0
2021-07-15 11:20:00,375.41,375.41,374.77,374.93,3822.0,375.41,375.41,374.77,374.93,3822.0
2021-07-15 11:25:00,374.75,375.09,374.41,374.92,2614.0,374.75,375.09,374.41,374.92,2614.0
2021-07-15 11:30:00,374.85,374.85,374.44,374.6,1120.0,374.85,374.85,374.44,374.6,1120.0
2021-07-15 11:35:00,374.75,375.39,374.75,375.25,7562.0,374.75,375.39,374.75,375.25,7562.0
2021-07-15 11:40:00,375.19,375.54,374.99,375.54,3050.0,375.19,375.54,374.99,375.54,3050.0
2021-07-15 11:45:00,375.43,375.58,374.93,375.0,2589.0,375.43,375.58,374.93,375.0,2589.0
2021-07-15 11:50:00,375.02,375.59,375.0,375.2,1300.0,375.02,375.59,375.0,375.2,1300.0
2021-07-15 11:55:00,375.4,375.49,375.0,375.11,2600.0,375.4,375.49,375.0,375.11,2600.0
2021-07-15 12:00:00,375.3,375.3,374.41,374.42,2101.0,375.3,375.3,374.41,374.42,2101.0
2021-07-15 12:05:00,374.68,375.19,374.32,374.72,14248.0,374.68,375.19,374.32,374.72,14248.0
2021-07-15 12:10:00,374.7,375.26,374.33,375.25,7701.0,374.7,375.26,374.33,375.25,7701.0
2021-07-15 12:15:00,375.19,375.88,375.17,375.85,4898.0,375.19,375.88,375.17,375.85,4898.0
2021-07-15 12:20:00,375.86,376.0,375.47,375.48,2708.0,375.86,376.0,375.47,375.48,2708.0
2021-07-15 12:25:00,375.78,376.15,375.78,376.15,3497.0,375.78,376.15,375.78,376.15,3497.0
2021-07-15 12:30:00,376.03,376.62,376.02,376.51,3744.0,376.03,376.62,376.02,376.51,3744.0
2021-07-15 12:35:00,376.18,376.78,376.14,376.57,2083.0,376.18,376.78,376.14,376.57,2083.0
2021-07-15 12:40:00,376.39,376.88,376.38,376.88,915.0,376.39,376.88,376.38,376.88,915.0
2021-07-15 12:45:00,376.84,377.16,376.81,377.0,1900.0,376.84,377.16,376.81,377.0,1900.0
2021-07-15 12:50:00,377.0,377.0,376.59,376.6,1100.0,377.0,377.0,376.59,376.6,1100.0
2021-07-15 12:55:00,376.86,376.86,376.04,376.68,9237.0,376.86,376.86,376.04,376.68,9237.0
2021-07-15 13:00:00,376.55,376.55,375.98,376.19,2298.0,376.55,376.55,375.98,376.19,2298.0
2021-07-15 13:05:00,375.97,376.08,375.58,375.58,3062.0,375.97,376.08,375.58,375.58,3062.0
2021-07-15 13:10:00,375.43,375.91,375.05,375.05,3042.0,375.43,375.91,375.05,375.05,3042.0
2021-07-15 13:15:00,375.3,375.85,374.57,374.57,3810.0,375.3,375.85,374.57,374.57,3810.0
2021-07-15 13:20:00,374.59,375.31,374.59,375.14,2300.0,374.59,375.31,374.59,375.14,2300.0
2021-07-15 13:25:00,375.33,375.33,374.73,375.0,4363.0,375.33,375.33,374.73,375.0,4363.0
2021-07-15 13:30:00,374.6,374.66,373.62,374.15,2295.0,374.6,374.66,373.62,374.15,2295.0
2021-07-15 13:35:00,374.06,374.33,373.54,373.79,2900.0,374.06,374.33,373.54,373.79,2900.0
2021-07-15 13:40:00,373.96,374.57,373.75,374.05,4223.0,373.96,374.57,373.75,374.05,4223.0
2021-07-15 13:45:00,374.06,374.44,373.84,374.43,3141.0,374.06,374.44,373.84,374.43,3141.0
2021-07-15 13:50:00,374.33,374.33,373.75,373.75,1312.0,374.33,374.33,373.75,373.75,1312.0
2021-07-15 13:55:00,373.3,373.46,373.01,373.05,3780.0,373.3,373.46,373.01,373.05,3780.0
2021-07-15 14:00:00,373.38,373.83,373.34,373.6,3780.0,373.38,373.83,373.34,373.6,3780.0
2021-07-15 14:05:00,373.56,374.09,373.45,374.09,3023.0,373.56,374.09,373.45,374.09,3023.0
2021-07-15 14:10:00,373.9,374.03,373.76,374.03,900.0,373.9,374.03,373.76,374.03,900.0
2021-07-15 14:15:00,373.94,374.14,373.51,374.03,1430.0,373.94,374.14,373.51,374.03,1430.0
2021-07-15 14:20:00,374.09,374.09,373.96,374.01,900.0,374.09,374.09,373.96,374.01,900.0
2021-07-15 14:25:00,374.16,374.33,374.12,374.33,1000.0,374.16,374.33,374.12,374.33,1000.0
2021-07-15 14:30:00,374.34,374.34,373.76,373.82,1724.0,374.34,374.34,373.76,373.82,1724.0
2021-07-15 14:35:00,373.77,374.1,373.77,373.95,4400.0,373.77,374.1,373.77,373.95,4400.0
2021-07-15 14:40:00,374.0,374.32,373.9,374.06,2046.0,374.0,374.32,373.9,374.06,2046.0
2021-07-15 14:45:00,374.05,374.88,373.82,374.79,3051.0,374.05,374.88,373.82,374.79,3051.0
2021-07-15 14:50:00,374.78,375.16,374.62,374.63,8469.0,374.78,375.16,374.62,374.63,8469.0
2021-07-15 14:55:00,374.75,375.53,374.63,375.45,2900.0,374.75,375.53,374.63,375.45,2900.0
2021-07-15 15:00:00,375.17,375.76,375.17,375.38,1925.0,375.17,375.76,375.17,375.38,1925.0
2021-07-15 15:05:00,375.52,375.79,375.52,375.65,3371.0,375.52,375.79,375.52,375.65,3371.0
2021-07-15 15:10:00,375.65,375.97,375.65,375.69,1125.0,375.65,375.97,375.65,375.69,1125.0
2021-07-15 15:15:00,375.65,375.83,375.53,375.83,1700.0,375.65,375.83,375.53,375.83,1700.0
2021-07-15 15:20:00,376.08,376.43,375.98,375.98,2818.0,376.08,376.43,375.98,375.98,2818.0
2021-07-15 15:25:00,376.41,376.44,375.8,375.8,3095.0,376.41,376.44,375.8,375.8,3095.0
2021-07-15 15:30:00,375.91,376.88,375.9,376.8,8695.0,375.91,376.88,375.9,376.8,8695.0
2021-07-15 15:35:00,376.84,377.21,376.36,376.5,7230.0,376.84,377.21,376.36,376.5,7230.0
2021-07-15 15:40:00,376.58,376.74,375.71,375.71,5330.0,376.58,376.74,375.71,375.71,5330.0
2021-07-15 15:45:00,375.73,376.23,375.7,376.21,4200.0,375.73,376.23,375.7,376.21,4200.0
2021-07-15 15:50:00,376.25,376.93,375.93,376.93,17663.0,376.25,376.93,375.93,376.93,17663.0
2021-07-15 15:55:00,376.73,376.8,375.69,375.69,32391.0,376.73,376.8,375.69,375.69,32391.0
2021-07-16 09:30:00,377.24,378.5,375.56,377.3,35093.0,377.24,378.5,375.56,377.3,35093.0
2021-07-16 09:35:00,376.94,377.34,376.25,377.01,6020.0,376.94,377.34,376.25,377.01,6020.0
2021-07-16 09:40:00,376.79,377.53,376.5,376.77,7305.0,376.79,377.53,376.5,376.77,7305.0
2021-07-16 09:45:00,376.88,377.95,376.5,377.51,4833.0,376.88,377.95,376.5,377.51,4833.0
2021-07-16 09:50:00,377.3,377.65,376.67,377.03,1919.0,377.3,377.65,376.67,377.03,1919.0
2021-07-16 09:55:00,377.09,377.28,376.64,377.0,4047.0,377.09,377.28,376.64,377.0,4047.0
2021-07-16 10:00:00,377.0,377.2,376.5,377.0,5985.0,377.0,377.2,376.5,377.0,5985.0
2021-07-16 10:05:00,377.25,377.26,376.25,376.25,4247.0,377.25,377.26,376.25,376.25,4247.0
2021-07-16 10:10:00,376.25,376.59,375.7,376.05,4933.0,376.25,376.59,375.7,376.05,4933.0
2021-07-16 10:15:00,375.89,376.05,375.5,375.56,1273.0,375.89,376.05,375.5,375.56,1273.0
2021-07-16 10:20:00,375.46,375.59,374.5,375.02,6145.0,375.46,375.59,374.5,375.02,6145.0
2021-07-16 10:25:00,375.02,375.47,374.72,375.35,2800.0,375.02,375.47,374.72,375.35,2800.0
2021-07-16 10:30:00,375.02,375.75,374.85,375.02,2856.0,375.02,375.75,374.85,375.02,2856.0
2021-07-16 10:35:00,375.44,375.78,374.7,375.03,2161.0,375.44,375.78,374.7,375.03,2161.0
2021-07-16 10:40:00,374.99,375.18,374.22,374.61,3921.0,374.99,375.18,374.22,374.61,3921.0
2021-07-16 10:45:00,374.66,374.66,373.72,374.04,2999.0,374.66,374.66,373.72,374.04,2999.0
2021-07-16 10:50:00,373.97,374.61,373.97,374.61,3399.0,373.97,374.61,373.97,374.61,3399.0
2021-07-16 10:55:00,374.61,374.81,373.16,373.43,3010.0,374.61,374.81,373.16,373.43,3010.0
2021-07-16 11:00:00,373.4,373.77,372.37,372.37,3500.0,373.4,373.77,372.37,372.37,3500.0
2021-07-16 11:05:00,372.53,372.59,371.72,372.2,11339.0,372.53,372.59,371.72,372.2,11339.0
2021-07-16 11:10:00,372.31,372.66,371.82,371.95,3858.0,372.31,372.66,371.82,371.95,3858.0
2021-07-16 11:15:00,371.77,372.26,371.76,372.24,2000.0,371.77,372.26,371.76,372.24,2000.0
2021-07-16 11:20:00,372.14,372.56,372.14,372.52,2404.0,372.14,372.56,372.14,372.52,2404.0
2021-07-16 11:25:00,372.21,372.22,371.9,371.9,2907.0,372.21,372.22,371.9,371.9,2907.0
2021-07-16 11:30:00,372.0,372.51,372.0,372.51,1468.0,372.0,372.51,372.0,372.51,1468.0
2021-07-16 11:35:00,372.62,372.77,372.51,372.76,545.0,372.62,372.77,372.51,372.76,545.0
2021-07-16 11:40:00,372.7,372.7,372.0,372.0,1475.0,372.7,372.7,372.0,372.0,1475.0
2021-07-16 11:45:00,371.96,372.1,371.61,371.61,1002.0,371.96,372.1,371.61,371.61,1002.0
2021-07-16 11:50:00,371.85,372.4,371.85,372.31,2392.0,371.85,372.4,371.85,372.31,2392.0
2021-07-16 11:55:00,372.5,373.11,372.39,373.11,3715.0,372.5,373.11,372.39,373.11,3715.0
2021-07-16 12:00:00,373.46,373.68,373.45,373.56,900.0,373.46,373.68,373.45,373.56,900.0
2021-07-16 12:05:00,373.77,374.08,373.59,373.59,2127.0,373.77,374.08,373.59,373.59,2127.0
2021-07-16 12:10:00,373.51,373.6,373.44,373.44,400.0,373.51,373.6,373.44,373.44,400.0
2021-07-16 12:15:00,373.6,374.0,373.59,373.9,2640.0,373.6,374.0,373.59,373.9,2640.0
2021-07-16 12:20:00,374.0,374.12,373.91,374.12,2204.0,374.0,374.12,373.91,374.12,2204.0
2021-07-16 12:25:00,373.96,374.09,373.73,373.73,1803.0,373.96,374.09,373.73,373.73,1803.0
2021-07-16 12:30:00,373.76,373.8,373.59,373.59,1051.0,373.76,373.8,373.59,373.59,1051.0
2021-07-16 12:35:00,373.74,374.12,373.71,373.86,3700.0,373.74,374.12,373.71,373.86,3700.0
2021-07-16 12:40:00,373.63,373.73,373.48,373.73,1125.0,373.63,373.73,373.48,373.73,1125.0
2021-07-16 12:45:00,373.59,373.65,373.3,373.42,2237.0,373.59,373.65,373.3,373.42,2237.0
2021-07-16 12:50:00,373.43,374.02,373.31,374.02,3852.0,373.43,374.02,373.31,374.02,3852.0
2021-07-16 12:55:00,374.1,374.24,373.88,374.18,950.0,374.1,374.24,373.88,374.18,950.0
2021-07-16 13:00:00,374.13,374.32,374.11,374.26,1395.0,374.13,374.32,374.11,374.26,1395.0
2021-07-16 13:05:00,374.23,374.94,374.23,374.68,1999.0,374.23,374.94,374.23,374.68,1999.0
2021-07-16 13:10:00,374.85,374.96,374.85,374.96,835.0,374.85,374.96,374.85,374.96,835.0
2021-07-16 13:15:00,374.85,375.04,374.79,374.92,2062.0,374.85,375.04,374.79,374.92,2062.0
2021-07-16 13:20:00,374.94,375.03,374.52,374.54,1350.0,374.94,375.03,374.52,374.54,1350.0
2021-07-16 13:25:00,374.53,374.55,373.69,373.81,11075.0,374.53,374.55,373.69,373.81,11075.0
2021-07-16 13:30:00,373.69,373.72,373.3,373.3,2800.0,373.69,373.72,373.3,373.3,2800.0
2021-07-16 13:35:00,372.99,373.25,372.99,373.25,1857.0,372.99,373.25,372.99,373.25,1857.0
2021-07-16 13:40:00,373.17,373.29,373.11,373.24,1054.0,373.17,373.29,373.11,373.24,1054.0
2021-07-16 13:45:00,373.2,373.41,373.18,373.3,1500.0,373.2,373.41,373.18,373.3,1500.0
2021-07-16 13:50:00,373.13,373.13,372.6,372.62,1400.0,373.13,373.13,372.6,372.62,1400.0
2021-07-16 13:55:00,372.56,372.83,372.53,372.65,604.0,372.56,372.83,372.53,372.65,604.0
2021-07-16 14:00:00,372.55,372.55,372.15,372.27,1500.0,372.55,372.55,372.15,372.27,1500.0
2021-07-16 14:05:00,372.02,372.63,372.02,372.6,2494.0,372.02,372.63,372.02,372.6,2494.0
2021-07-16 14:10:00,372.7,372.92,372.5,372.57,3547.0,372.7,372.92,372.5,372.57,3547.0
2021-07-16 14:15:00,372.72,373.03,372.64,373.0,1250.0,372.72,373.03,372.64,373.0,1250.0
2021-07-16 14:20:00,372.95,373.09,372.95,373.09,900.0,372.95,373.09,372.95,373.09,900.0
2021-07-16 14:25:00,373.24,373.24,372.7,372.83,3484.0,373.24,373.24,372.7,372.83,3484.0
2021-07-16 14:30:00,372.77,373.01,372.38,372.44,2091.0,372.77,373.01,372.38,372.44,2091.0
2021-07-16 14:35:00,372.46,372.81,372.24,372.39,7628.0,372.46,372.81,372.24,372.39,7628.0
2021-07-16 14:40:00,372.55,372.55,372.41,372.46,2100.0,372.55,372.55,372.41,372.46,2100.0
2021-07-16 14:45:00,372.51,372.69,372.29,372.29,700.0,372.51,372.69,372.29,372.29,700.0
2021-07-16 14:50:00,372.34,372.37,372.12,372.12,2749.0,372.34,372.37,372.12,372.12,2749.0
2021-07-16 14:55:00,372.28,372.42,372.23,372.27,2880.0,372.28,372.42,372.23,372.27,2880.0
2021-07-16 15:00:00,372.27,372.27,371.72,371.75,4261.0,372.27,372.27,371.72,371.75,4261.0
2021-07-16 15:05:00,371.86,371.93,371.32,371.5,5963.0,371.86,371.93,371.32,371.5,5963.0
2021-07-16 15:10:00,371.47,371.57,371.35,371.42,1000.0,371.47,371.57,371.35,371.42,1000.0
2021-07-16 15:15:00,371.69,372.14,371.61,372.14,2050.0,371.69,372.14,371.61,372.14,2050.0
2021-07-16 15:20:00,372.15,372.19,371.75,371.77,3726.0,372.15,372.19,371.75,371.77,3726.0
2021-07-16 15:25:00,371.73,371.9,371.49,371.57,3026.0,371.73,371.9,371.49,371.57,3026.0
2021-07-16 15:30:00,371.49,372.02,371.36,371.67,10321.0,371.49,372.02,371.36,371.67,10321.0
2021-07-16 15:35:00,371.61,371.82,371.13,371.15,6947.0,371.61,371.82,371.13,371.15,6947.0
2021-07-16 15:40:00,371.19,371.71,371.03,371.03,11788.0,371.19,371.71,371.03,371.03,11788.0
2021-07-16 15:45:00,371.21,371.32,370.98,371.18,10059.0,371.21,371.32,370.98,371.18,10059.0
2021-07-16 15:50:00,371.12,372.0,371.12,371.8,14442.0,371.12,372.0,371.12,371.8,14442.0
2021-07-16 15:55:00,371.94,372.24,371.65,371.74,19940.0,371.94,372.24,371.65,371.74,19940.0
2021-07-19 09:30:00,367.79,368.15,365.76,367.0,29070.0,367.79,368.15,365.76,367.0,29070.0
2021-07-19 09:35:00,367.92,369.46,367.52,368.79,4871.0,367.92,369.46,367.52,368.79,4871.0
2021-07-19 09:40:00,368.5,370.4,368.5,370.4,5750.0,368.5,370.4,368.5,370.4,5750.0
2021-07-19 09:45:00,370.4,370.47,368.64,368.64,3705.0,370.4,370.47,368.64,368.64,3705.0
2021-07-19 09:50:00,368.93,368.97,367.62,367.93,6106.0,368.93,368.97,367.62,367.93,6106.0
2021-07-19 09:55:00,367.92,368.31,367.59,367.73,3753.0,367.92,368.31,367.59,367.73,3753.0
2021-07-19 10:00:00,367.07,367.07,365.17,366.32,11068.0,367.07,367.07,365.17,366.32,11068.0
2021-07-19 10:05:00,366.44,366.46,364.98,365.4,7991.0,366.44,366.46,364.98,365.4,7991.0
2021-07-19 10:10:00,365.36,365.61,364.51,365.28,4212.0,365.36,365.61,364.51,365.28,4212.0
2021-07-19 10:15:00,365.1,366.42,365.1,365.95,4610.0,365.1,366.42,365.1,365.95,4610.0
2021-07-19 10:20:00,366.38,368.0,366.35,368.0,11098.0,366.38,368.0,366.35,368.0,11098.0
2021-07-19 10:25:00,367.56,368.42,366.98,368.42,9276.0,367.56,368.42,366.98,368.42,9276.0
2021-07-19 10:30:00,368.23,368.23,366.93,367.43,4515.0,368.23,368.23,366.93,367.43,4515.0
2021-07-19 10:35:00,366.86,367.99,366.86,367.71,4334.0,366.86,367.99,366.86,367.71,4334.0
2021-07-19 10:40:00,367.99,368.1,367.75,367.94,3080.0,367.99,368.1,367.75,367.94,3080.0
2021-07-19 10:45:00,368.15,368.23,367.51,367.88,5145.0,368.15,368.23,367.51,367.88,5145.0
2021-07-19 10:50:00,367.79,368.76,367.63,368.0,7348.0,367.79,368.76,367.63,368.0,7348.0
2021-07-19 10:55:00,367.86,368.76,367.46,368.76,5439.0,367.86,368.76,367.46,368.76,5439.0
2021-07-19 11:00:00,368.88,369.63,368.23,369.55,9423.0,368.88,369.63,368.23,369.55,9423.0
2021-07-19 11:05:00,369.44,370.81,369.44,370.75,11023.0,369.44,370.81,369.44,370.75,11023.0
2021-07-19 11:10:00,370.85,370.87,370.3,370.3,1811.0,370.85,370.87,370.3,370.3,1811.0
2021-07-19 11:15:00,370.23,370.77,370.22,370.44,4325.0,370.23,370.77,370.22,370.44,4325.0
2021-07-19 11:20:00,370.49,370.56,369.77,369.77,1600.0,370.49,370.56,369.77,369.77,1600.0
2021-07-19 11:25:00,369.56,370.05,369.35,369.96,2500.0,369.56,370.05,369.35,369.96,2500.0
2021-07-19 11:30:00,369.63,371.14,369.63,370.97,8231.0,369.63,371.14,369.63,370.97,8231.0
2021-07-19 11:35:00,371.08,371.52,371.08,371.3,9309.0,371.08,371.52,371.08,371.3,9309.0
2021-07-19 11:40:00,371.4,371.92,371.4,371.92,4324.0,371.4,371.92,371.4,371.92,4324.0
2021-07-19 11:45:00,371.97,372.58,371.93,371.93,3139.0,371.97,372.58,371.93,371.93,3139.0
2021-07-19 11:50:00,371.84,372.18,371.4,371.58,2401.0,371.84,372.18,371.4,371.58,2401.0
2021-07-19 11:55:00,371.56,372.34,371.52,372.08,3000.0,371.56,372.34,371.52,372.08,3000.0
2021-07-19 12:00:00,371.62,371.65,371.09,371.33,4076.0,371.62,371.65,371.09,371.33,4076.0
2021-07-19 12:05:00,371.65,371.66,371.2,371.2,900.0,371.65,371.66,371.2,371.2,900.0
2021-07-19 12:10:00,371.15,371.4,371.09,371.27,1700.0,371.15,371.4,371.09,371.27,1700.0
2021-07-19 12:15:00,371.17,371.21,370.82,370.84,914.0,371.17,371.21,370.82,370.84,914.0
2021-07-19 12:20:00,370.68,370.91,370.56,370.91,1112.0,370.68,370.91,370.56,370.91,1112.0
2021-07-19 12:25:00,371.07,371.27,370.34,370.34,1400.0,371.07,371.27,370.34,370.34,1400.0
2021-07-19 12:30:00,370.0,370.34,369.82,370.34,5742.0,370.0,370.34,369.82,370.34,5742.0
2021-07-19 12:35:00,370.33,370.33,370.01,370.01,800.0,370.33,370.33,370.01,370.01,800.0
2021-07-19 12:40:00,370.09,370.23,369.45,369.45,4202.0,370.09,370.23,369.45,369.45,4202.0
2021-07-19 12:45:00,369.17,369.9,369.16,369.9,4377.0,369.17,369.9,369.16,369.9,4377.0
2021-07-19 12:50:00,369.91,370.2,369.84,369.88,5271.0,369.91,370.2,369.84,369.88,5271.0
2021-07-19 12:55:00,369.64,369.75,369.45,369.7,1550.0,369.64,369.75,369.45,369.7,1550.0
2021-07-19 13:00:00,369.71,370.01,369.43,369.83,3329.0,369.71,370.01,369.43,369.83,3329.0
2021-07-19 13:05:00,369.5,370.33,369.5,370.33,2200.0,369.5,370.33,369.5,370.33,2200.0
2021-07-19 13:10:00,370.24,370.46,370.05,370.46,4672.0,370.24,370.46,370.05,370.46,4672.0
2021-07-19 13:15:00,370.45,370.8,370.45,370.58,2100.0,370.45,370.8,370.45,370.58,2100.0
2021-07-19 13:20:00,370.52,370.52,369.84,369.84,1900.0,370.52,370.52,369.84,369.84,1900.0
2021-07-19 13:25:00,369.85,370.04,369.43,369.75,2850.0,369.85,370.04,369.43,369.75,2850.0
2021-07-19 13:30:00,369.63,369.63,369.17,369.43,2300.0,369.63,369.63,369.17,369.43,2300.0
2021-07-19 13:35:00,369.28,370.63,369.28,370.51,15296.0,369.28,370.63,369.28,370.51,15296.0
2021-07-19 13:40:00,370.43,370.56,370.25,370.42,1702.0,370.43,370.56,370.25,370.42,1702.0
2021-07-19 13:45:00,370.36,370.57,369.88,369.97,2710.0,370.36,370.57,369.88,369.97,2710.0
2021-07-19 13:50:00,370.08,370.8,369.75,370.8,5684.0,370.08,370.8,369.75,370.8,5684.0
2021-07-19 13:55:00,370.87,371.18,369.67,369.8,4140.0,370.87,371.18,369.67,369.8,4140.0
2021-07-19 14:00:00,369.79,371.19,369.79,370.65,3850.0,369.79,371.19,369.79,370.65,3850.0
2021-07-19 14:05:00,370.63,370.84,369.82,369.93,1700.0,370.63,370.84,369.82,369.93,1700.0
2021-07-19 14:10:00,370.07,370.44,370.04,370.29,2574.0,370.07,370.44,370.04,370.29,2574.0
2021-07-19 14:15:00,370.3,370.61,370.03,370.55,795.0,370.3,370.61,370.03,370.55,795.0
2021-07-19 14:20:00,370.66,370.71,370.11,370.17,2110.0,370.66,370.71,370.11,370.17,2110.0
2021-07-19 14:25:00,369.91,370.98,369.91,370.98,6918.0,369.91,370.98,369.91,370.98,6918.0
2021-07-19 14:30:00,370.85,370.85,370.02,370.12,800.0,370.85,370.85,370.02,370.12,800.0
2021-07-19 14:35:00,370.31,370.31,369.76,369.76,2298.0,370.31,370.31,369.76,369.76,2298.0
2021-07-19 14:40:00,370.11,370.11,369.6,369.86,7681.0,370.11,370.11,369.6,369.86,7681.0
2021-07-19 14:45:00,369.86,370.72,369.83,370.67,12631.0,369.86,370.72,369.83,370.67,12631.0
2021-07-19 14:50:00,370.68,371.05,370.68,371.05,9032.0,370.68,371.05,370.68,371.05,9032.0
2021-07-19 14:55:00,371.24,372.08,371.24,371.79,12523.0,371.24,372.08,371.24,371.79,12523.0
2021-07-19 15:00:00,371.65,371.65,371.28,371.65,2698.0,371.65,371.65,371.28,371.65,2698.0
2021-07-19 15:05:00,371.7,371.82,371.24,371.69,2026.0,371.7,371.82,371.24,371.69,2026.0
2021-07-19 15:10:00,371.59,372.03,371.58,371.67,1882.0,371.59,372.03,371.58,371.67,1882.0
2021-07-19 15:15:00,371.3,371.34,370.92,371.15,3732.0,371.3,371.34,370.92,371.15,3732.0
2021-07-19 15:20:00,371.09,371.49,371.0,371.4,3813.0,371.09,371.49,371.0,371.4,3813.0
2021-07-19 15:25:00,371.35,371.79,371.31,371.79,4084.0,371.35,371.79,371.31,371.79,4084.0
2021-07-19 15:30:00,371.59,372.01,371.09,371.38,6876.0,371.59,372.01,371.09,371.38,6876.0
2021-07-19 15:35:00,371.52,371.99,371.44,371.88,5336.0,371.52,371.99,371.44,371.88,5336.0
2021-07-19 15:40:00,372.0,372.84,371.9,372.69,13739.0,372.0,372.84,371.9,372.69,13739.0
2021-07-19 15:45:00,372.81,373.72,372.65,373.62,17636.0,372.81,373.72,372.65,373.62,17636.0
2021-07-19 15:50:00,373.38,373.71,372.64,372.83,24753.0,373.38,373.71,372.64,372.83,24753.0
2021-07-19 15:55:00,372.81,373.53,372.48,373.19,39659.0,372.81,373.53,372.48,373.19,39659.0
2021-07-20 09:30:00,375.27,376.59,373.56,376.35,20684.0,375.27,376.59,373.56,376.35,20684.0
2021-07-20 09:35:00,376.2,377.58,376.13,376.27,10542.0,376.2,377.58,376.13,376.27,10542.0
2021-07-20 09:40:00,376.23,378.65,375.6,378.31,17487.0,376.23,378.65,375.6,378.31,17487.0
2021-07-20 09:45:00,378.31,380.48,377.92,379.86,26732.0,378.31,380.48,377.92,379.86,26732.0
2021-07-20 09:50:00,379.85,379.85,378.68,379.8,7437.0,379.85,379.85,378.68,379.8,7437.0
2021-07-20 09:55:00,379.96,381.78,379.96,381.68,21859.0,379.96,381.78,379.96,381.68,21859.0
2021-07-20 10:00:00,381.68,382.67,381.6,381.78,14319.0,381.68,382.67,381.6,381.78,14319.0
2021-07-20 10:05:00,381.77,381.8,380.68,381.5,10208.0,381.77,381.8,380.68,381.5,10208.0
2021-07-20 10:10:00,381.54,381.92,380.05,380.28,9732.0,381.54,381.92,380.05,380.28,9732.0
2021-07-20 10:15:00,380.66,381.83,380.63,381.43,10408.0,380.66,381.83,380.63,381.43,10408.0
2021-07-20 10:20:00,381.57,382.14,381.15,382.0,9150.0,381.57,382.14,381.15,382.0,9150.0
2021-07-20 10:25:00,381.99,382.24,381.82,382.01,11958.0,381.99,382.24,381.82,382.01,11958.0
2021-07-20 10:30:00,382.02,382.02,380.19,382.0,22567.0,382.02,382.02,380.19,382.0,22567.0
2021-07-20 10:35:00,382.01,382.56,380.6,380.6,14566.0,382.01,382.56,380.6,380.6,14566.0
2021-07-20 10:40:00,380.81,382.03,380.81,381.93,8898.0,380.81,382.03,380.81,381.93,8898.0
2021-07-20 10:45:00,382.15,382.61,381.75,381.83,21019.0,382.15,382.61,381.75,381.83,21019.0
2021-07-20 10:50:00,382.01,382.66,381.98,382.08,7914.0,382.01,382.66,381.98,382.08,7914.0
2021-07-20 10:55:00,382.03,382.03,381.05,381.25,9599.0,382.03,382.03,381.05,381.25,9599.0
2021-07-20 11:00:00,381.12,381.54,380.66,381.51,6463.0,381.12,381.54,380.66,381.51,6463.0
2021-07-20 11:05:00,381.54,382.16,381.31,381.38,7330.0,381.54,382.16,381.31,381.38,7330.0
2021-07-20 11:10:00,381.27,382.52,381.07,382.36,8815.0,381.27,382.52,381.07,382.36,8815.0
2021-07-20 11:15:00,382.6,383.35,382.25,383.35,14316.0,382.6,383.35,382.25,383.35,14316.0
2021-07-20 11:20:00,383.52,383.52,382.72,383.36,17240.0,383.52,383.52,382.72,383.36,17240.0
2021-07-20 11:25:00,383.29,383.63,382.48,382.65,5763.0,383.29,383.63,382.48,382.65,5763.0
2021-07-20 11:30:00,382.67,382.67,381.57,381.81,15869.0,382.67,382.67,381.57,381.81,15869.0
2021-07-20 11:35:00,381.69,381.91,381.41,381.85,4874.0,381.69,381.91,381.41,381.85,4874.0
2021-07-20 11:40:00,382.28,382.65,381.89,382.08,11435.0,382.28,382.65,381.89,382.08,11435.0
2021-07-20 11:45:00,382.21,382.25,381.64,382.09,5241.0,382.21,382.25,381.64,382.09,5241.0
2021-07-20 11:50:00,382.2,382.49,382.09,382.23,6000.0,382.2,382.49,382.09,382.23,6000.0
2021-07-20 11:55:00,382.27,382.57,382.27,382.4,10056.0,382.27,382.57,382.27,382.4,10056.0
2021-07-20 12:00:00,382.39,382.96,382.1,382.82,9640.0,382.39,382.96,382.1,382.82,9640.0
2021-07-20 12:05:00,382.83,383.13,382.5,382.53,5412.0,382.83,383.13,382.5,382.53,5412.0
2021-07-20 12:10:00,382.54,383.06,382.4,382.99,6982.0,382.54,383.06,382.4,382.99,6982.0
2021-07-20 12:15:00,383.09,383.35,382.71,383.32,11252.0,383.09,383.35,382.71,383.32,11252.0
2021-07-20 12:20:00,383.33,383.59,382.96,383.25,9708.0,383.33,383.59,382.96,383.25,9708.0
2021-07-20 12:25:00,383.33,384.08,383.33,383.87,10129.0,383.33,384.08,383.33,383.87,10129.0
2021-07-20 12:30:00,383.89,384.92,383.89,384.84,13187.0,383.89,384.92,383.89,384.84,13187.0
2021-07-20 12:35:00,384.86,384.99,383.79,384.25,8615.0,384.86,384.99,383.79,384.25,8615.0
2021-07-20 12:40:00,384.24,384.85,384.24,384.76,9019.0,384.24,384.85,384.24,384.76,9019.0
2021-07-20 12:45:00,384.8,384.84,384.13,384.49,11050.0,384.8,384.84,384.13,384.49,11050.0
2021-07-20 12:50:00,384.54,385.12,384.46,385.12,14930.0,384.54,385.12,384.46,385.12,14930.0
2021-07-20 12:55:00,385.0,385.5,384.53,385.03,8039.0,385.0,385.5,384.53,385.03,8039.0
2021-07-20 13:00:00,385.0,385.09,383.65,383.71,9607.0,385.0,385.09,383.65,383.71,9607.0
2021-07-20 13:05:00,383.9,384.34,383.41,383.41,6133.0,383.9,384.34,383.41,383.41,6133.0
2021-07-20 13:10:00,383.41,383.98,383.17,383.38,8440.0,383.41,383.98,383.17,383.38,8440.0
2021-07-20 13:15:00,383.51,383.94,383.48,383.94,5052.0,383.51,383.94,383.48,383.94,5052.0
2021-07-20 13:20:00,383.98,384.4,383.81,384.0,5974.0,383.98,384.4,383.81,384.0,5974.0
2021-07-20 13:25:00,383.99,384.11,383.74,383.91,4610.0,383.99,384.11,383.74,383.91,4610.0
2021-07-20 13:30:00,383.94,385.05,383.94,384.88,4797.0,383.94,385.05,383.94,384.88,4797.0
2021-07-20 13:35:00,384.89,385.05,384.71,384.8,2968.0,384.89,385.05,384.71,384.8,2968.0
2021-07-20 13:40:00,384.65,384.88,384.42,384.73,5752.0,384.65,384.88,384.42,384.73,5752.0
2021-07-20 13:45:00,384.85,384.85,384.16,384.52,6134.0,384.85,384.85,384.16,384.52,6134.0
2021-07-20 13:50:00,384.58,384.98,384.45,384.88,5450.0,384.58,384.98,384.45,384.88,5450.0
2021-07-20 13:55:00,384.91,385.27,384.59,384.59,8745.0,384.91,385.27,384.59,384.59,8745.0
2021-07-20 14:00:00,384.59,384.71,384.11,384.23,10408.0,384.59,384.71,384.11,384.23,10408.0
2021-07-20 14:05:00,384.26,384.4,384.0,384.16,7749.0,384.26,384.4,384.0,384.16,7749.0
2021-07-20 14:10:00,384.18,384.2,383.71,383.82,7525.0,384.18,384.2,383.71,383.82,7525.0
2021-07-20 14:15:00,383.84,384.19,383.83,384.13,6522.0,383.84,384.19,383.83,384.13,6522.0
2021-07-20 14:20:00,384.18,384.71,384.18,384.71,10417.0,384.18,384.71,384.18,384.71,10417.0
2021-07-20 14:25:00,384.94,385.25,384.93,385.14,7401.0,384.94,385.25,384.93,385.14,7401.0
2021-07-20 14:30:00,385.07,385.77,385.07,385.72,9605.0,385.07,385.77,385.07,385.72,9605.0
2021-07-20 14:35:00,385.77,386.67,385.77,386.34,14941.0,385.77,386.67,385.77,386.34,14941.0
2021-07-20 14:40:00,386.3,386.8,385.91,386.63,15065.0,386.3,386.8,385.91,386.63,15065.0
2021-07-20 14:45:00,386.64,386.64,386.02,386.53,13799.0,386.64,386.64,386.02,386.53,13799.0
2021-07-20 14:50:00,386.54,387.14,386.54,386.99,17984.0,386.54,387.14,386.54,386.99,17984.0
2021-07-20 14:55:00,387.03,387.18,386.81,386.99,30777.0,387.03,387.18,386.81,386.99,30777.0
2021-07-20 15:00:00,386.9,387.92,386.86,387.77,18701.0,386.9,387.92,386.86,387.77,18701.0
2021-07-20 15:05:00,387.67,387.72,386.1,386.1,7392.0,387.67,387.72,386.1,386.1,7392.0
2021-07-20 15:10:00,386.29,386.81,386.04,386.74,5541.0,386.29,386.81,386.04,386.74,5541.0
2021-07-20 15:15:00,386.85,387.33,386.26,386.85,6517.0,386.85,387.33,386.26,386.85,6517.0
2021-07-20 15:20:00,386.74,387.08,386.42,386.49,12529.0,386.74,387.08,386.42,386.49,12529.0
2021-07-20 15:25:00,386.47,386.49,385.37,385.9,16059.0,386.47,386.49,385.37,385.9,16059.0
2021-07-20 15:30:00,385.93,386.25,385.6,385.69,11380.0,385.93,386.25,385.6,385.69,11380.0
2021-07-20 15:35:00,385.74,386.19,385.34,385.45,15633.0,385.74,386.19,385.34,385.45,15633.0
2021-07-20 15:40:00,385.25,385.83,385.18,385.69,15144.0,385.25,385.83,385.18,385.69,15144.0
2021-07-20 15:45:00,385.69,385.8,385.28,385.43,16184.0,385.69,385.8,385.28,385.43,16184.0
2021-07-20 15:50:00,385.29,385.35,384.29,384.37,31811.0,385.29,385.35,384.29,384.37,31811.0
2021-07-20 15:55:00,384.44,384.48,383.29,383.29,48860.0,384.44,384.48,383.29,383.29,48860.0
2021-07-21 09:30:00,383.2,386.37,383.06,385.25,18717.0,383.2,386.37,383.06,385.25,18717.0
2021-07-21 09:35:00,385.38,385.66,383.96,384.75,3079.0,385.38,385.66,383.96,384.75,3079.0
2021-07-21 09:40:00,383.81,383.81,382.9,383.18,5644.0,383.81,383.81,382.9,383.18,5644.0
2021-07-21 09:45:00,383.28,383.31,381.3,381.77,7701.0,383.28,383.31,381.3,381.77,7701.0
2021-07-21 09:50:00,381.63,382.35,381.16,381.47,6788.0,381.63,382.35,381.16,381.47,6788.0
2021-07-21 09:55:00,381.63,381.99,381.0,381.31,5512.0,381.63,381.99,381.0,381.31,5512.0
2021-07-21 10:00:00,381.4,382.36,381.2,382.11,4977.0,381.4,382.36,381.2,382.11,4977.0
2021-07-21 10:05:00,382.1,382.22,381.2,381.2,4884.0,382.1,382.22,381.2,381.2,4884.0
2021-07-21 10:10:00,381.54,381.55,380.64,381.01,5930.0,381.54,381.55,380.64,381.01,5930.0
2021-07-21 10:15:00,381.3,381.88,380.89,381.85,6047.0,381.3,381.88,380.89,381.85,6047.0
2021-07-21 10:20:00,381.84,382.27,381.76,381.95,7013.0,381.84,382.27,381.76,381.95,7013.0
2021-07-21 10:25:00,382.0,382.43,381.5,381.5,6285.0,382.0,382.43,381.5,381.5,6285.0
2021-07-21 10:30:00,381.24,381.74,381.1,381.74,2410.0,381.24,381.74,381.1,381.74,2410.0
2021-07-21 10:35:00,382.21,382.5,381.87,382.5,5547.0,382.21,382.5,381.87,382.5,5547.0
2021-07-21 10:40:00,382.59,382.64,381.62,381.85,4010.0,382.59,382.64,381.62,381.85,4010.0
2021-07-21 10:45:00,381.83,382.12,381.52,382.03,6446.0,381.83,382.12,381.52,382.03,6446.0
2021-07-21 10:50:00,382.03,382.31,381.87,381.87,2935.0,382.03,382.31,381.87,381.87,2935.0
2021-07-21 10:55:00,382.04,382.48,381.7,382.29,2717.0,382.04,382.48,381.7,382.29,2717.0
2021-07-21 11:00:00,382.35,382.75,382.31,382.52,2326.0,382.35,382.75,382.31,382.52,2326.0
2021-07-21 11:05:00,382.56,382.56,381.32,381.54,4026.0,382.56,382.56,381.32,381.54,4026.0
2021-07-21 11:10:00,381.14,381.49,381.14,381.46,1600.0,381.14,381.49,381.14,381.46,1600.0
2021-07-21 11:15:00,381.59,381.77,381.46,381.46,2072.0,381.59,381.77,381.46,381.46,2072.0
2021-07-21 11:20:00,381.29,381.38,380.68,381.07,5787.0,381.29,381.38,380.68,381.07,5787.0
2021-07-21 11:25:00,381.01,381.26,380.89,381.26,1804.0,381.01,381.26,380.89,381.26,1804.0
2021-07-21 11:30:00,381.35,381.39,381.1,381.39,3667.0,381.35,381.39,381.1,381.39,3667.0
2021-07-21 11:35:00,381.51,382.25,381.51,381.85,5985.0,381.51,382.25,381.51,381.85,5985.0
2021-07-21 11:40:00,381.96,382.25,381.34,381.35,6089.0,381.96,382.25,381.34,381.35,6089.0
2021-07-21 11:45:00,381.25,381.79,381.25,381.74,1749.0,381.25,381.79,381.25,381.74,1749.0
2021-07-21 11:50:00,381.62,381.73,381.27,381.34,2600.0,381.62,381.73,381.27,381.34,2600.0
2021-07-21 11:55:00,381.3,381.87,381.3,381.87,1639.0,381.3,381.87,381.3,381.87,1639.0
2021-07-21 12:00:00,381.72,382.03,381.5,381.5,1571.0,381.72,382.03,381.5,381.5,1571.0
2021-07-21 12:05:00,381.62,381.62,381.18,381.19,2832.0,381.62,381.62,381.18,381.19,2832.0
2021-07-21 12:10:00,381.29,381.29,380.5,380.78,4528.0,381.29,381.29,380.5,380.78,4528.0
2021-07-21 12:15:00,380.96,381.35,380.96,381.22,920.0,380.96,381.35,380.96,381.22,920.0
2021-07-21 12:20:00,381.31,381.31,381.0,381.0,2488.0,381.31,381.31,381.0,381.0,2488.0
2021-07-21 12:25:00,381.13,382.17,381.12,382.06,14470.0,381.13,382.17,381.12,382.06,14470.0
2021-07-21 12:30:00,381.93,382.08,381.6,381.62,1776.0,381.93,382.08,381.6,381.62,1776.0
2021-07-21 12:35:00,381.71,381.88,381.51,381.8,3475.0,381.71,381.88,381.51,381.8,3475.0
2021-07-21 12:40:00,381.95,382.13,381.86,382.04,3891.0,381.95,382.13,381.86,382.04,3891.0
2021-07-21 12:45:00,381.96,381.96,381.01,381.21,2958.0,381.96,381.96,381.01,381.21,2958.0
2021-07-21 12:50:00,381.39,381.69,381.39,381.56,800.0,381.39,381.69,381.39,381.56,800.0
2021-07-21 12:55:00,381.44,381.44,381.19,381.42,1008.0,381.44,381.44,381.19,381.42,1008.0
2021-07-21 13:00:00,381.42,381.48,380.87,381.09,2930.0,381.42,381.48,380.87,381.09,2930.0
2021-07-21 13:05:00,381.26,381.82,381.26,381.63,3040.0,381.26,381.82,381.26,381.63,3040.0
2021-07-21 13:10:00,381.72,381.96,381.6,381.8,1966.0,381.72,381.96,381.6,381.8,1966.0
2021-07-21 13:15:00,381.91,382.05,381.9,382.01,1500.0,381.91,382.05,381.9,382.01,1500.0
2021-07-21 13:20:00,381.95,382.05,381.8,381.97,1476.0,381.95,382.05,381.8,381.97,1476.0
2021-07-21 13:25:00,381.92,381.92,381.68,381.84,1330.0,381.92,381.92,381.68,381.84,1330.0
2021-07-21 13:30:00,381.85,381.85,381.63,381.66,800.0,381.85,381.85,381.63,381.66,800.0
2021-07-21 13:35:00,381.66,381.99,381.56,381.94,1536.0,381.66,381.99,381.56,381.94,1536.0
2021-07-21 13:40:00,382.0,382.23,381.95,382.01,6700.0,382.0,382.23,381.95,382.01,6700.0
2021-07-21 13:45:00,382.0,382.5,381.73,382.16,5014.0,382.0,382.5,381.73,382.16,5014.0
2021-07-21 13:50:00,382.16,382.25,381.82,381.84,2173.0,382.16,382.25,381.82,381.84,2173.0
2021-07-21 13:55:00,381.89,382.13,381.68,381.68,1600.0,381.89,382.13,381.68,381.68,1600.0
2021-07-21 14:00:00,381.65,382.42,381.65,382.42,11847.0,381.65,382.42,381.65,382.42,11847.0
2021-07-21 14:05:00,382.37,382.45,381.98,382.23,1953.0,382.37,382.45,381.98,382.23,1953.0
2021-07-21 14:10:00,382.37,382.45,382.23,382.23,1800.0,382.37,382.45,382.23,382.23,1800.0
2021-07-21 14:15:00,382.1,382.24,381.83,382.11,2647.0,382.1,382.24,381.83,382.11,2647.0
2021-07-21 14:20:00,382.11,382.22,382.0,382.09,2021.0,382.11,382.22,382.0,382.09,2021.0
2021-07-21 14:25:00,382.09,382.45,382.0,382.41,1500.0,382.09,382.45,382.0,382.41,1500.0
2021-07-21 14:30:00,382.59,382.83,382.54,382.77,2934.0,382.59,382.83,382.54,382.77,2934.0
2021-07-21 14:35:00,382.7,382.7,382.32,382.36,2168.0,382.7,382.7,382.32,382.36,2168.0
2021-07-21 14:40:00,382.41,382.85,382.32,382.68,3703.0,382.41,382.85,382.32,382.68,3703.0
2021-07-21 14:45:00,382.85,383.17,382.76,383.13,2971.0,382.85,383.17,382.76,383.13,2971.0
2021-07-21 14:50:00,383.13,383.15,382.95,383.14,2100.0,383.13,383.15,382.95,383.14,2100.0
2021-07-21 14:55:00,382.96,383.3,382.96,383.28,2810.0,382.96,383.3,382.96,383.28,2810.0
2021-07-21 15:00:00,383.34,383.85,383.31,383.85,6505.0,383.34,383.85,383.31,383.85,6505.0
2021-07-21 15:05:00,383.92,383.92,383.53,383.71,3075.0,383.92,383.92,383.53,383.71,3075.0
2021-07-21 15:10:00,383.68,383.72,383.36,383.38,1870.0,383.68,383.72,383.36,383.38,1870.0
2021-07-21 15:15:00,383.46,383.52,383.21,383.29,4429.0,383.46,383.52,383.21,383.29,4429.0
2021-07-21 15:20:00,383.0,383.33,382.96,382.96,3184.0,383.0,383.33,382.96,382.96,3184.0
2021-07-21 15:25:00,382.85,382.88,382.68,382.74,3413.0,382.85,382.88,382.68,382.74,3413.0
2021-07-21 15:30:00,382.8,383.2,382.62,383.09,5227.0,382.8,383.2,382.62,383.09,5227.0
2021-07-21 15:35:00,382.97,383.07,382.74,382.8,6300.0,382.97,383.07,382.74,382.8,6300.0
2021-07-21 15:40:00,382.78,382.84,382.55,382.66,5445.0,382.78,382.84,382.55,382.66,5445.0
2021-07-21 15:45:00,382.66,382.77,382.34,382.5,8675.0,382.66,382.77,382.34,382.5,8675.0
2021-07-21 15:50:00,382.0,383.7,382.0,383.7,12248.0,382.0,383.7,382.0,383.7,12248.0
2021-07-21 15:55:00,383.53,383.68,383.18,383.62,19694.0,383.53,383.68,383.18,383.62,19694.0
2021-07-22 09:30:00,383.75,385.74,383.75,384.38,19675.0,383.75,385.74,383.75,384.38,19675.0
2021-07-22 09:35:00,384.94,385.46,384.27,385.46,3434.0,384.94,385.46,384.27,385.46,3434.0
2021-07-22 09:40:00,385.25,386.92,385.25,386.5,12344.0,385.25,386.92,385.25,386.5,12344.0
2021-07-22 09:45:00,386.17,386.5,385.72,386.29,4420.0,386.17,386.5,385.72,386.29,4420.0
2021-07-22 09:50:00,386.55,387.33,386.21,387.21,6420.0,386.55,387.33,386.21,387.21,6420.0
2021-07-22 09:55:00,387.07,387.15,386.06,386.42,3896.0,387.07,387.15,386.06,386.42,3896.0
2021-07-22 10:00:00,386.72,386.74,386.03,386.74,881.0,386.72,386.74,386.03,386.74,881.0
2021-07-22 10:05:00,386.67,387.06,386.43,387.06,1006.0,386.67,387.06,386.43,387.06,1006.0
2021-07-22 10:10:00,387.27,388.49,387.21,388.22,3600.0,387.27,388.49,387.21,388.22,3600.0
2021-07-22 10:15:00,388.28,390.26,388.28,390.17,21211.0,388.28,390.26,388.28,390.17,21211.0
2021-07-22 10:20:00,390.1,390.44,389.33,389.65,19868.0,390.1,390.44,389.33,389.65,19868.0
2021-07-22 10:25:00,389.77,390.45,389.77,390.36,8855.0,389.77,390.45,389.77,390.36,8855.0
2021-07-22 10:30:00,390.4,391.0,389.87,390.1,10529.0,390.4,391.0,389.87,390.1,10529.0
2021-07-22 10:35:00,390.25,391.79,390.25,391.79,9648.0,390.25,391.79,390.25,391.79,9648.0
2021-07-22 10:40:00,391.7,392.6,391.03,392.35,13747.0,391.7,392.6,391.03,392.35,13747.0
2021-07-22 10:45:00,392.19,394.2,392.19,394.07,38941.0,392.19,394.2,392.19,394.07,38941.0
2021-07-22 10:50:00,394.06,395.79,393.63,395.39,38579.0,394.06,395.79,393.63,395.39,38579.0
2021-07-22 10:55:00,395.56,395.83,394.04,394.48,29723.0,395.56,395.83,394.04,394.48,29723.0
2021-07-22 11:00:00,394.58,394.59,393.59,393.98,9608.0,394.58,394.59,393.59,393.98,9608.0
2021-07-22 11:05:00,393.85,393.88,391.96,392.25,7687.0,393.85,393.88,391.96,392.25,7687.0
2021-07-22 11:10:00,392.16,392.86,391.73,391.74,6275.0,392.16,392.86,391.73,391.74,6275.0
2021-07-22 11:15:00,391.5,391.55,390.99,391.38,3819.0,391.5,391.55,390.99,391.38,3819.0
2021-07-22 11:20:00,391.43,391.75,390.66,390.8,5523.0,391.43,391.75,390.66,390.8,5523.0
2021-07-22 11:25:00,390.79,391.95,390.64,391.95,9502.0,390.79,391.95,390.64,391.95,9502.0
2021-07-22 11:30:00,392.04,392.04,391.31,391.31,3907.0,392.04,392.04,391.31,391.31,3907.0
2021-07-22 11:35:00,391.43,391.69,391.43,391.69,1055.0,391.43,391.69,391.43,391.69,1055.0
2021-07-22 11:40:00,391.67,392.39,391.66,391.69,7896.0,391.67,392.39,391.66,391.69,7896.0
2021-07-22 11:45:00,391.79,392.22,391.79,392.13,2501.0,391.79,392.22,391.79,392.13,2501.0
2021-07-22 11:50:00,391.96,392.17,391.81,392.17,1535.0,391.96,392.17,391.81,392.17,1535.0
2021-07-22 11:55:00,392.0,392.35,391.85,392.16,1605.0,392.0,392.35,391.85,392.16,1605.0
2021-07-22 12:00:00,392.32,392.62,392.28,392.35,2172.0,392.32,392.62,392.28,392.35,2172.0
2021-07-22 12:05:00,391.93,392.08,391.34,391.38,2782.0,391.93,392.08,391.34,391.38,2782.0
2021-07-22 12:10:00,391.43,392.04,391.32,391.94,2600.0,391.43,392.04,391.32,391.94,2600.0
2021-07-22 12:15:00,391.89,392.22,391.82,391.9,2106.0,391.89,392.22,391.82,391.9,2106.0
2021-07-22 12:20:00,391.84,391.9,391.22,391.23,2572.0,391.84,391.9,391.22,391.23,2572.0
2021-07-22 12:25:00,391.38,392.26,391.25,392.2,3699.0,391.38,392.26,391.25,392.2,3699.0
2021-07-22 12:30:00,392.19,392.44,392.13,392.15,8215.0,392.19,392.44,392.13,392.15,8215.0
2021-07-22 12:35:00,392.15,392.9,392.14,392.8,3004.0,392.15,392.9,392.14,392.8,3004.0
2021-07-22 12:40:00,392.62,392.91,392.55,392.69,1905.0,392.62,392.91,392.55,392.69,1905.0
2021-07-22 12:45:00,392.71,392.89,392.46,392.46,1700.0,392.71,392.89,392.46,392.46,1700.0
2021-07-22 12:50:00,392.39,392.49,392.3,392.49,2109.0,392.39,392.49,392.3,392.49,2109.0
2021-07-22 12:55:00,392.53,393.02,392.53,392.91,5611.0,392.53,393.02,392.53,392.91,5611.0
2021-07-22 13:00:00,392.95,393.43,392.73,393.43,9506.0,392.95,393.43,392.73,393.43,9506.0
2021-07-22 13:05:00,393.52,393.63,393.48,393.49,1947.0,393.52,393.63,393.48,393.49,1947.0
2021-07-22 13:10:00,393.41,393.75,393.34,393.35,2656.0,393.41,393.75,393.34,393.35,2656.0
2021-07-22 13:15:00,393.36,393.92,393.35,393.73,5931.0,393.36,393.92,393.35,393.73,5931.0
2021-07-22 13:20:00,393.86,394.5,393.86,394.5,5100.0,393.86,394.5,393.86,394.5,5100.0
2021-07-22 13:25:00,394.41,394.61,393.98,394.14,3798.0,394.41,394.61,393.98,394.14,3798.0
2021-07-22 13:30:00,394.07,394.57,394.02,394.4,2785.0,394.07,394.57,394.02,394.4,2785.0
2021-07-22 13:35:00,394.4,395.0,394.16,394.87,5542.0,394.4,395.0,394.16,394.87,5542.0
2021-07-22 13:40:00,394.92,395.0,394.5,394.8,5027.0,394.92,395.0,394.5,394.8,5027.0
2021-07-22 13:45:00,394.72,394.87,394.56,394.87,5997.0,394.72,394.87,394.56,394.87,5997.0
2021-07-22 13:50:00,394.87,394.9,394.66,394.76,2289.0,394.87,394.9,394.66,394.76,2289.0
2021-07-22 13:55:00,394.88,395.0,394.58,395.0,3165.0,394.88,395.0,394.58,395.0,3165.0
2021-07-22 14:00:00,394.92,395.02,394.59,394.69,4582.0,394.92,395.02,394.59,394.69,4582.0
2021-07-22 14:05:00,394.86,394.86,394.21,394.51,6280.0,394.86,394.86,394.21,394.51,6280.0
2021-07-22 14:10:00,394.51,395.2,394.5,395.09,6350.0,394.51,395.2,394.5,395.09,6350.0
2021-07-22 14:15:00,395.03,395.32,394.99,395.25,8194.0,395.03,395.32,394.99,395.25,8194.0
2021-07-22 14:20:00,395.38,395.38,394.94,395.02,3744.0,395.38,395.38,394.94,395.02,3744.0
2021-07-22 14:25:00,395.06,395.17,395.0,395.14,4300.0,395.06,395.17,395.0,395.14,4300.0
2021-07-22 14:30:00,395.13,395.36,395.0,395.36,6925.0,395.13,395.36,395.0,395.36,6925.0
2021-07-22 14:35:00,395.41,395.41,395.07,395.28,5715.0,395.41,395.41,395.07,395.28,5715.0
2021-07-22 14:40:00,395.35,395.35,395.08,395.08,1222.0,395.35,395.35,395.08,395.08,1222.0
2021-07-22 14:45:00,395.18,395.47,395.08,395.25,4985.0,395.18,395.47,395.08,395.25,4985.0
2021-07-22 14:50:00,395.22,395.4,395.07,395.29,5932.0,395.22,395.4,395.07,395.29,5932.0
2021-07-22 14:55:00,395.36,395.64,395.26,395.54,13036.0,395.36,395.64,395.26,395.54,13036.0
2021-07-22 15:00:00,395.37,395.38,395.17,395.17,4961.0,395.37,395.38,395.17,395.17,4961.0
2021-07-22 15:05:00,395.03,395.09,394.9,394.92,4594.0,395.03,395.09,394.9,394.92,4594.0
2021-07-22 15:10:00,394.92,395.4,394.74,395.4,7855.0,394.92,395.4,394.74,395.4,7855.0
2021-07-22 15:15:00,395.25,395.33,394.96,394.96,2587.0,395.25,395.33,394.96,394.96,2587.0
2021-07-22 15:20:00,395.0,395.65,395.0,395.56,7888.0,395.0,395.65,395.0,395.56,7888.0
2021-07-22 15:25:00,395.5,396.11,395.5,396.09,7688.0,395.5,396.11,395.5,396.09,7688.0
2021-07-22 15:30:00,395.97,395.97,395.47,395.81,13754.0,395.97,395.97,395.47,395.81,13754.0
2021-07-22 15:35:00,395.88,395.92,395.4,395.67,8542.0,395.88,395.92,395.4,395.67,8542.0
2021-07-22 15:40:00,395.62,395.7,395.43,395.67,8721.0,395.62,395.7,395.43,395.67,8721.0
2021-07-22 15:45:00,395.67,396.48,395.66,396.48,16092.0,395.67,396.48,395.66,396.48,16092.0
2021-07-22 15:50:00,396.5,397.5,396.32,396.45,64104.0,396.5,397.5,396.32,396.45,64104.0
2021-07-22 15:55:00,396.29,396.35,395.79,396.0,39143.0,396.29,396.35,395.79,396.0,39143.0
2021-07-23 09:30:00,394.99,398.9,394.13,398.66,25053.0,394.99,398.9,394.13,398.66,25053.0
2021-07-23 09:35:00,398.26,399.94,397.9,398.85,24672.0,398.26,399.94,397.9,398.85,24672.0
2021-07-23 09:40:00,398.83,399.36,398.41,399.35,4771.0,398.83,399.36,398.41,399.35,4771.0
2021-07-23 09:45:00,398.7,399.8,398.36,399.74,5593.0,398.7,399.8,398.36,399.74,5593.0
2021-07-23 09:50:00,399.78,401.4,399.64,399.85,27172.0,399.78,401.4,399.64,399.85,27172.0
2021-07-23 09:55:00,400.14,401.25,400.14,401.04,12076.0,400.14,401.25,400.14,401.04,12076.0
2021-07-23 10:00:00,401.16,401.47,400.09,400.48,14353.0,401.16,401.47,400.09,400.48,14353.0
2021-07-23 10:05:00,400.77,400.78,398.41,398.84,9840.0,400.77,400.78,398.41,398.84,9840.0
2021-07-23 10:10:00,398.44,399.36,397.97,398.76,13965.0,398.44,399.36,397.97,398.76,13965.0
2021-07-23 10:15:00,399.22,399.7,398.81,399.39,6613.0,399.22,399.7,398.81,399.39,6613.0
2021-07-23 10:20:00,399.79,400.41,399.55,399.93,7065.0,399.79,400.41,399.55,399.93,7065.0
2021-07-23 10:25:00,400.0,400.88,400.0,400.71,8547.0,400.0,400.88,400.0,400.71,8547.0
2021-07-23 10:30:00,400.78,402.06,400.52,401.94,13750.0,400.78,402.06,400.52,401.94,13750.0
2021-07-23 10:35:00,402.06,403.05,401.98,402.82,21826.0,402.06,403.05,401.98,402.82,21826.0
2021-07-23 10:40:00,402.81,403.39,402.77,402.96,13155.0,402.81,403.39,402.77,402.96,13155.0
2021-07-23 10:45:00,403.08,403.95,402.92,403.84,16465.0,403.08,403.95,402.92,403.84,16465.0
2021-07-23 10:50:00,403.84,404.47,403.56,404.39,29615.0,403.84,404.47,403.56,404.39,29615.0
2021-07-23 10:55:00,404.43,405.08,404.23,404.67,24565.0,404.43,405.08,404.23,404.67,24565.0
2021-07-23 11:00:00,404.56,404.83,404.2,404.47,7947.0,404.56,404.83,404.2,404.47,7947.0
2021-07-23 11:05:00,404.5,404.87,404.44,404.74,5708.0,404.5,404.87,404.44,404.74,5708.0
2021-07-23 11:10:00,404.86,405.28,404.75,405.16,7593.0,404.86,405.28,404.75,405.16,7593.0
2021-07-23 11:15:00,405.11,405.15,404.71,404.88,11430.0,405.11,405.15,404.71,404.88,11430.0
2021-07-23 11:20:00,405.11,405.33,404.88,405.18,16335.0,405.11,405.33,404.88,405.18,16335.0
2021-07-23 11:25:00,405.26,405.75,404.97,405.56,15360.0,405.26,405.75,404.97,405.56,15360.0
2021-07-23 11:30:00,405.73,405.95,405.24,405.59,9970.0,405.73,405.95,405.24,405.59,9970.0
2021-07-23 11:35:00,405.59,405.9,405.48,405.69,6406.0,405.59,405.9,405.48,405.69,6406.0
2021-07-23 11:40:00,405.81,405.94,405.43,405.43,8318.0,405.81,405.94,405.43,405.43,8318.0
2021-07-23 11:45:00,405.3,405.6,405.0,405.6,11512.0,405.3,405.6,405.0,405.6,11512.0
2021-07-23 11:50:00,405.66,405.85,405.03,405.19,5727.0,405.66,405.85,405.03,405.19,5727.0
2021-07-23 11:55:00,405.1,405.64,405.01,405.4,3419.0,405.1,405.64,405.01,405.4,3419.0
2021-07-23 12:00:00,405.21,405.48,405.14,405.21,4278.0,405.21,405.48,405.14,405.21,4278.0
2021-07-23 12:05:00,405.31,405.31,404.5,404.5,15448.0,405.31,405.31,404.5,404.5,15448.0
2021-07-23 12:10:00,404.53,404.74,403.39,404.0,22764.0,404.53,404.74,403.39,404.0,22764.0
2021-07-23 12:15:00,404.13,404.59,404.04,404.55,4225.0,404.13,404.59,404.04,404.55,4225.0
2021-07-23 12:20:00,404.65,404.74,404.39,404.65,2348.0,404.65,404.74,404.39,404.65,2348.0
2021-07-23 12:25:00,404.65,404.75,404.12,404.2,4444.0,404.65,404.75,404.12,404.2,4444.0
2021-07-23 12:30:00,404.28,404.46,404.21,404.44,1225.0,404.28,404.46,404.21,404.44,1225.0
2021-07-23 12:35:00,404.48,404.48,404.02,404.36,6127.0,404.48,404.48,404.02,404.36,6127.0
2021-07-23 12:40:00,404.25,404.36,404.2,404.36,1714.0,404.25,404.36,404.2,404.36,1714.0
2021-07-23 12:45:00,404.54,404.6,404.35,404.36,2029.0,404.54,404.6,404.35,404.36,2029.0
2021-07-23 12:50:00,404.38,404.39,403.27,403.27,7132.0,404.38,404.39,403.27,403.27,7132.0
2021-07-23 12:55:00,403.15,403.25,402.87,402.92,6949.0,403.15,403.25,402.87,402.92,6949.0
2021-07-23 13:00:00,402.92,402.92,402.45,402.79,5113.0,402.92,402.92,402.45,402.79,5113.0
2021-07-23 13:05:00,402.82,403.23,402.56,403.16,4193.0,402.82,403.23,402.56,403.16,4193.0
2021-07-23 13:10:00,403.15,403.54,402.91,403.01,6429.0,403.15,403.54,402.91,403.01,6429.0
2021-07-23 13:15:00,402.99,402.99,402.67,402.67,3500.0,402.99,402.99,402.67,402.67,3500.0
2021-07-23 13:20:00,402.9,403.12,402.78,402.81,3716.0,402.9,403.12,402.78,402.81,3716.0
2021-07-23 13:25:00,402.88,403.34,402.87,403.11,3723.0,402.88,403.34,402.87,403.11,3723.0
2021-07-23 13:30:00,403.13,403.26,402.59,402.61,2525.0,403.13,403.26,402.59,402.61,2525.0
2021-07-23 13:35:00,402.71,403.08,402.62,403.08,3863.0,402.71,403.08,402.62,403.08,3863.0
2021-07-23 13:40:00,403.0,403.13,402.57,402.79,5642.0,403.0,403.13,402.57,402.79,5642.0
2021-07-23 13:45:00,402.69,402.85,402.51,402.82,4464.0,402.69,402.85,402.51,402.82,4464.0
2021-07-23 13:50:00,402.79,402.81,402.02,402.05,2232.0,402.79,402.81,402.02,402.05,2232.0
2021-07-23 13:55:00,402.23,402.38,401.69,401.79,7064.0,402.23,402.38,401.69,401.79,7064.0
2021-07-23 14:00:00,401.78,401.79,400.75,401.05,14652.0,401.78,401.79,400.75,401.05,14652.0
2021-07-23 14:05:00,401.2,401.64,400.89,401.46,11565.0,401.2,401.64,400.89,401.46,11565.0
2021-07-23 14:10:00,401.46,401.69,401.38,401.5,11828.0,401.46,401.69,401.38,401.5,11828.0
2021-07-23 14:15:00,401.64,401.93,401.4,401.92,5687.0,401.64,401.93,401.4,401.92,5687.0
2021-07-23 14:20:00,401.84,401.96,401.35,401.71,4080.0,401.84,401.96,401.35,401.71,4080.0
2021-07-23 14:25:00,401.74,402.01,401.65,401.93,1620.0,401.74,402.01,401.65,401.93,1620.0
2021-07-23 14:30:00,401.93,401.93,400.9,401.01,9591.0,401.93,401.93,400.9,401.01,9591.0
2021-07-23 14:35:00,401.03,401.37,401.02,401.37,2915.0,401.03,401.37,401.02,401.37,2915.0
2021-07-23 14:40:00,401.37,401.53,401.22,401.53,3724.0,401.37,401.53,401.22,401.53,3724.0
2021-07-23 14:45:00,401.51,401.57,401.22,401.33,5980.0,401.51,401.57,401.22,401.33,5980.0
2021-07-23 14:50:00,401.54,401.77,401.38,401.44,3935.0,401.54,401.77,401.38,401.44,3935.0
2021-07-23 14:55:00,401.51,401.51,401.19,401.43,6411.0,401.51,401.51,401.19,401.43,6411.0
2021-07-23 15:00:00,401.55,401.67,401.3,401.54,3620.0,401.55,401.67,401.3,401.54,3620.0
2021-07-23 15:05:00,401.76,402.03,401.54,402.03,7551.0,401.76,402.03,401.54,402.03,7551.0
2021-07-23 15:10:00,401.85,402.3,401.83,402.14,5219.0,401.85,402.3,401.83,402.14,5219.0
2021-07-23 15:15:00,402.11,402.77,402.11,402.77,4393.0,402.11,402.77,402.11,402.77,4393.0
2021-07-23 15:20:00,402.77,403.15,402.19,402.19,7744.0,402.77,403.15,402.19,402.19,7744.0
2021-07-23 15:25:00,402.31,402.91,402.21,402.91,3749.0,402.31,402.91,402.21,402.91,3749.0
2021-07-23 15:30:00,402.85,403.03,402.76,402.99,6090.0,402.85,403.03,402.76,402.99,6090.0
2021-07-23 15:35:00,402.92,403.07,402.48,402.91,7662.0,402.92,403.07,402.48,402.91,7662.0
2021-07-23 15:40:00,402.84,403.26,402.84,402.85,9976.0,402.84,403.26,402.84,402.85,9976.0
2021-07-23 15:45:00,403.1,403.19,402.75,402.84,7559.0,403.1,403.19,402.75,402.84,7559.0
2021-07-23 15:50:00,402.94,403.5,402.82,403.05,17957.0,402.94,403.5,402.82,403.05,17957.0
2021-07-23 15:55:00,402.99,403.1,402.46,402.8,32014.0,402.99,403.1,402.46,402.8,32014.0
2021-07-26 09:30:00,402.57,405.94,402.57,403.97,24172.0,402.57,405.94,402.57,403.97,24172.0
2021-07-26 09:35:00,404.15,404.16,401.91,402.15,5566.0,404.15,404.16,401.91,402.15,5566.0
2021-07-26 09:40:00,401.77,401.77,398.48,399.6,13360.0,401.77,401.77,398.48,399.6,13360.0
2021-07-26 09:45:00,399.27,399.37,397.12,397.79,15203.0,399.27,399.37,397.12,397.79,15203.0
2021-07-26 09:50:00,397.77,398.72,396.62,397.28,8102.0,397.77,398.72,396.62,397.28,8102.0
2021-07-26 09:55:00,397.19,399.0,397.0,397.79,7255.0,397.19,399.0,397.0,397.79,7255.0
2021-07-26 10:00:00,397.69,397.96,396.62,396.63,9061.0,397.69,397.96,396.62,396.63,9061.0
2021-07-26 10:05:00,396.62,397.29,396.23,396.71,8622.0,396.62,397.29,396.23,396.71,8622.0
2021-07-26 10:10:00,396.61,396.72,395.32,396.08,13162.0,396.61,396.72,395.32,396.08,13162.0
2021-07-26 10:15:00,396.05,396.17,393.68,393.68,12805.0,396.05,396.17,393.68,393.68,12805.0
2021-07-26 10:20:00,393.58,395.22,393.57,395.0,5764.0,393.58,395.22,393.57,395.0,5764.0
2021-07-26 10:25:00,395.17,395.45,394.19,394.38,7876.0,395.17,395.45,394.19,394.38,7876.0
2021-07-26 10:30:00,394.5,394.71,394.0,394.54,7806.0,394.5,394.71,394.0,394.54,7806.0
2021-07-26 10:35:00,394.79,395.17,394.61,395.13,5464.0,394.79,395.17,394.61,395.13,5464.0
2021-07-26 10:40:00,395.44,395.62,393.79,393.79,7180.0,395.44,395.62,393.79,393.79,7180.0
2021-07-26 10:45:00,393.67,394.44,393.5,393.5,7953.0,393.67,394.44,393.5,393.5,7953.0
2021-07-26 10:50:00,393.21,393.53,392.53,392.54,13162.0,393.21,393.53,392.53,392.54,13162.0
2021-07-26 10:55:00,392.67,394.04,392.67,393.7,9166.0,392.67,394.04,392.67,393.7,9166.0
2021-07-26 11:00:00,393.69,394.23,393.18,393.68,6009.0,393.69,394.23,393.18,393.68,6009.0
2021-07-26 11:05:00,393.55,393.99,393.37,393.9,3413.0,393.55,393.99,393.37,393.9,3413.0
2021-07-26 11:10:00,394.02,394.34,393.67,393.76,6827.0,394.02,394.34,393.67,393.76,6827.0
2021-07-26 11:15:00,394.0,394.16,393.72,394.0,3832.0,394.0,394.16,393.72,394.0,3832.0
2021-07-26 11:20:00,393.92,394.02,393.57,393.77,5629.0,393.92,394.02,393.57,393.77,5629.0
2021-07-26 11:25:00,393.6,394.02,393.59,393.9,4855.0,393.6,394.02,393.59,393.9,4855.0
2021-07-26 11:30:00,393.97,394.03,393.58,393.69,8145.0,393.97,394.03,393.58,393.69,8145.0
2021-07-26 11:35:00,393.6,393.98,393.51,393.66,7697.0,393.6,393.98,393.51,393.66,7697.0
2021-07-26 11:40:00,393.57,393.9,393.08,393.17,5183.0,393.57,393.9,393.08,393.17,5183.0
2021-07-26 11:45:00,393.31,393.63,393.11,393.22,5488.0,393.31,393.63,393.11,393.22,5488.0
2021-07-26 11:50:00,393.27,393.35,392.71,393.04,9137.0,393.27,393.35,392.71,393.04,9137.0
2021-07-26 11:55:00,393.27,393.41,392.96,393.36,2225.0,393.27,393.41,392.96,393.36,2225.0
2021-07-26 12:00:00,393.61,393.79,393.41,393.7,2874.0,393.61,393.79,393.41,393.7,2874.0
2021-07-26 12:05:00,393.69,393.99,393.58,393.73,7747.0,393.69,393.99,393.58,393.73,7747.0
2021-07-26 12:10:00,393.76,394.72,393.59,394.72,3348.0,393.76,394.72,393.59,394.72,3348.0
2021-07-26 12:15:00,394.69,395.31,394.58,395.31,3950.0,394.69,395.31,394.58,395.31,3950.0
2021-07-26 12:20:00,395.18,395.4,394.98,395.02,3603.0,395.18,395.4,394.98,395.02,3603.0
2021-07-26 12:25:00,395.05,395.4,395.04,395.33,1267.0,395.05,395.4,395.04,395.33,1267.0
2021-07-26 12:30:00,395.21,395.89,395.21,395.65,5351.0,395.21,395.89,395.21,395.65,5351.0
2021-07-26 12:35:00,395.96,396.44,395.79,396.1,3401.0,395.96,396.44,395.79,396.1,3401.0
2021-07-26 12:40:00,395.94,396.09,395.69,395.89,2699.0,395.94,396.09,395.69,395.89,2699.0
2021-07-26 12:45:00,395.95,396.12,395.91,395.91,1300.0,395.95,396.12,395.91,395.91,1300.0
2021-07-26 12:50:00,395.88,395.96,395.45,395.95,2630.0,395.88,395.96,395.45,395.95,2630.0
2021-07-26 12:55:00,395.92,395.93,395.69,395.69,900.0,395.92,395.93,395.69,395.69,900.0
2021-07-26 13:00:00,395.73,396.34,395.73,396.34,2500.0,395.73,396.34,395.73,396.34,2500.0
2021-07-26 13:05:00,396.42,396.42,396.06,396.12,2450.0,396.42,396.42,396.06,396.12,2450.0
2021-07-26 13:10:00,396.19,396.51,396.07,396.5,2455.0,396.19,396.51,396.07,396.5,2455.0
2021-07-26 13:15:00,396.77,397.64,396.77,397.38,3031.0,396.77,397.64,396.77,397.38,3031.0
2021-07-26 13:20:00,397.28,397.61,397.02,397.27,1936.0,397.28,397.61,397.02,397.27,1936.0
2021-07-26 13:25:00,397.22,397.66,397.21,397.34,2283.0,397.22,397.66,397.21,397.34,2283.0
2021-07-26 13:30:00,397.38,397.38,396.17,396.17,2973.0,397.38,397.38,396.17,396.17,2973.0
2021-07-26 13:35:00,396.0,396.57,396.0,396.3,2969.0,396.0,396.57,396.0,396.3,2969.0
2021-07-26 13:40:00,396.19,396.42,396.12,396.2,2234.0,396.19,396.42,396.12,396.2,2234.0
2021-07-26 13:45:00,396.41,396.41,396.03,396.2,2728.0,396.41,396.41,396.03,396.2,2728.0
2021-07-26 13:50:00,396.05,396.27,395.92,395.92,1617.0,396.05,396.27,395.92,395.92,1617.0
2021-07-26 13:55:00,396.36,396.55,396.26,396.55,2607.0,396.36,396.55,396.26,396.55,2607.0
2021-07-26 14:00:00,396.78,396.87,396.6,396.66,2148.0,396.78,396.87,396.6,396.66,2148.0
2021-07-26 14:05:00,396.71,396.78,396.47,396.68,1900.0,396.71,396.78,396.47,396.68,1900.0
2021-07-26 14:10:00,396.79,396.85,396.57,396.62,1660.0,396.79,396.85,396.57,396.62,1660.0
2021-07-26 14:15:00,396.38,396.44,395.99,396.36,3244.0,396.38,396.44,395.99,396.36,3244.0
2021-07-26 14:20:00,396.37,396.52,396.23,396.37,2139.0,396.37,396.52,396.23,396.37,2139.0
2021-07-26 14:25:00,396.29,396.37,395.98,396.3,1200.0,396.29,396.37,395.98,396.3,1200.0
2021-07-26 14:30:00,396.48,396.61,396.47,396.48,605.0,396.48,396.61,396.47,396.48,605.0
2021-07-26 14:35:00,396.43,396.54,396.12,396.51,2589.0,396.43,396.54,396.12,396.51,2589.0
2021-07-26 14:40:00,396.6,396.61,396.42,396.61,2878.0,396.6,396.61,396.42,396.61,2878.0
2021-07-26 14:45:00,396.68,396.92,396.57,396.91,1219.0,396.68,396.92,396.57,396.91,1219.0
2021-07-26 14:50:00,396.68,397.04,396.55,396.56,1832.0,396.68,397.04,396.55,396.56,1832.0
2021-07-26 14:55:00,396.68,396.77,396.42,396.59,2108.0,396.68,396.77,396.42,396.59,2108.0
2021-07-26 15:00:00,396.54,396.77,396.53,396.71,1100.0,396.54,396.77,396.53,396.71,1100.0
2021-07-26 15:05:00,396.71,396.71,396.41,396.52,1054.0,396.71,396.71,396.41,396.52,1054.0
2021-07-26 15:10:00,396.41,396.69,396.38,396.56,2015.0,396.41,396.69,396.38,396.56,2015.0
2021-07-26 15:15:00,396.35,396.35,396.03,396.22,1700.0,396.35,396.35,396.03,396.22,1700.0
2021-07-26 15:20:00,396.28,396.59,396.25,396.25,2200.0,396.28,396.59,396.25,396.25,2200.0
2021-07-26 15:25:00,396.23,396.23,396.02,396.04,3210.0,396.23,396.23,396.02,396.04,3210.0
2021-07-26 15:30:00,396.2,396.21,395.31,395.34,5993.0,396.2,396.21,395.31,395.34,5993.0
2021-07-26 15:35:00,395.46,395.73,395.41,395.58,3717.0,395.46,395.73,395.41,395.58,3717.0
2021-07-26 15:40:00,395.55,395.59,395.15,395.3,7498.0,395.55,395.59,395.15,395.3,7498.0
2021-07-26 15:45:00,395.36,395.71,395.22,395.35,3900.0,395.36,395.71,395.22,395.35,3900.0
2021-07-26 15:50:00,395.37,395.61,395.02,395.53,13495.0,395.37,395.61,395.02,395.53,13495.0
2021-07-26 15:55:00,395.52,396.0,395.38,395.7,25770.0,395.52,396.0,395.38,395.7,25770.0
2021-07-27 09:30:00,394.27,394.27,390.62,390.84,18922.0,394.27,394.27,390.62,390.84,18922.0
2021-07-27 09:35:00,390.88,393.78,390.88,392.29,4060.0,390.88,393.78,390.88,392.29,4060.0
2021-07-27 09:40:00,392.0,392.93,392.0,392.22,6200.0,392.0,392.93,392.0,392.22,6200.0
2021-07-27 09:45:00,392.07,392.25,391.24,391.24,2973.0,392.07,392.25,391.24,391.24,2973.0
2021-07-27 09:50:00,391.55,392.71,391.36,391.97,4650.0,391.55,392.71,391.36,391.97,4650.0
2021-07-27 09:55:00,391.8,391.8,390.85,391.14,4639.0,391.8,391.8,390.85,391.14,4639.0
2021-07-27 10:00:00,391.01,392.26,390.72,391.48,7239.0,391.01,392.26,390.72,391.48,7239.0
2021-07-27 10:05:00,391.45,391.74,390.71,391.05,6753.0,391.45,391.74,390.71,391.05,6753.0
2021-07-27 10:10:00,391.59,391.59,389.41,389.65,7733.0,391.59,391.59,389.41,389.65,7733.0
2021-07-27 10:15:00,389.48,390.61,389.36,390.24,2534.0,389.48,390.61,389.36,390.24,2534.0
2021-07-27 10:20:00,390.45,391.39,389.96,390.97,4180.0,390.45,391.39,389.96,390.97,4180.0
2021-07-27 10:25:00,390.89,391.42,390.63,390.63,1650.0,390.89,391.42,390.63,390.63,1650.0
2021-07-27 10:30:00,390.58,391.09,388.51,389.02,6499.0,390.58,391.09,388.51,389.02,6499.0
2021-07-27 10:35:00,388.99,389.78,388.34,388.35,10052.0,388.99,389.78,388.34,388.35,10052.0
2021-07-27 10:40:00,388.18,389.32,387.86,389.03,5608.0,388.18,389.32,387.86,389.03,5608.0
2021-07-27 10:45:00,389.03,389.67,388.94,389.67,5913.0,389.03,389.67,388.94,389.67,5913.0
2021-07-27 10:50:00,389.64,389.79,389.24,389.3,1379.0,389.64,389.79,389.24,389.3,1379.0
2021-07-27 10:55:00,389.47,390.76,389.34,390.3,4919.0,389.47,390.76,389.34,390.3,4919.0
2021-07-27 11:00:00,390.15,390.2,389.75,389.94,2121.0,390.15,390.2,389.75,389.94,2121.0
2021-07-27 11:05:00,389.97,389.97,388.81,389.34,2688.0,389.97,389.97,388.81,389.34,2688.0
2021-07-27 11:10:00,389.42,389.87,389.42,389.63,613.0,389.42,389.87,389.42,389.63,613.0
2021-07-27 11:15:00,389.3,389.3,388.0,388.0,2298.0,389.3,389.3,388.0,388.0,2298.0
2021-07-27 11:20:00,387.8,388.05,387.4,387.41,2561.0,387.8,388.05,387.4,387.41,2561.0
2021-07-27 11:25:00,387.72,387.72,387.15,387.72,2867.0,387.72,387.72,387.15,387.72,2867.0
2021-07-27 11:30:00,387.7,387.7,385.91,386.4,8401.0,387.7,387.7,385.91,386.4,8401.0
2021-07-27 11:35:00,385.93,386.47,385.73,386.47,4191.0,385.93,386.47,385.73,386.47,4191.0
2021-07-27 11:40:00,386.4,387.27,386.15,387.26,1272.0,386.4,387.27,386.15,387.26,1272.0
2021-07-27 11:45:00,387.39,387.66,387.14,387.14,2808.0,387.39,387.66,387.14,387.14,2808.0
2021-07-27 11:50:00,387.43,388.2,387.35,387.99,4650.0,387.43,388.2,387.35,387.99,4650.0
2021-07-27 11:55:00,388.35,388.63,387.62,387.7,3777.0,388.35,388.63,387.62,387.7,3777.0
2021-07-27 12:00:00,387.75,387.9,386.74,387.17,4508.0,387.75,387.9,386.74,387.17,4508.0
2021-07-27 12:05:00,387.02,388.07,386.75,388.06,3500.0,387.02,388.07,386.75,388.06,3500.0
2021-07-27 12:10:00,387.56,387.95,387.21,387.55,3546.0,387.56,387.95,387.21,387.55,3546.0
2021-07-27 12:15:00,387.69,388.21,387.33,388.21,2000.0,387.69,388.21,387.33,388.21,2000.0
2021-07-27 12:20:00,388.07,388.73,388.07,388.46,3336.0,388.07,388.73,388.07,388.46,3336.0
2021-07-27 12:25:00,388.27,388.79,387.99,388.64,2570.0,388.27,388.79,387.99,388.64,2570.0
2021-07-27 12:30:00,388.77,389.06,388.16,388.17,1522.0,388.77,389.06,388.16,388.17,1522.0
2021-07-27 12:35:00,388.28,388.83,388.28,388.83,1389.0,388.28,388.83,388.28,388.83,1389.0
2021-07-27 12:40:00,388.98,389.59,388.77,389.59,1300.0,388.98,389.59,388.77,389.59,1300.0
2021-07-27 12:45:00,389.5,390.06,389.5,389.63,3977.0,389.5,390.06,389.5,389.63,3977.0
2021-07-27 12:50:00,389.61,389.68,389.15,389.15,1300.0,389.61,389.68,389.15,389.15,1300.0
2021-07-27 12:55:00,389.06,389.27,389.02,389.05,2000.0,389.06,389.27,389.02,389.05,2000.0
2021-07-27 13:00:00,389.23,390.23,388.86,388.86,10918.0,389.23,390.23,388.86,388.86,10918.0
2021-07-27 13:05:00,389.07,389.57,388.69,389.57,1600.0,389.07,389.57,388.69,389.57,1600.0
2021-07-27 13:10:00,389.59,389.68,388.76,389.01,6751.0,389.59,389.68,388.76,389.01,6751.0
2021-07-27 13:15:00,388.71,388.9,388.25,388.6,7373.0,388.71,388.9,388.25,388.6,7373.0
2021-07-27 13:20:00,388.7,388.71,388.25,388.5,1660.0,388.7,388.71,388.25,388.5,1660.0
2021-07-27 13:25:00,388.87,388.87,388.3,388.65,1000.0,388.87,388.87,388.3,388.65,1000.0
2021-07-27 13:30:00,388.59,388.62,388.01,388.44,1900.0,388.59,388.62,388.01,388.44,1900.0
2021-07-27 13:35:00,388.76,389.16,388.51,389.16,1107.0,388.76,389.16,388.51,389.16,1107.0
2021-07-27 13:40:00,388.92,389.11,388.61,388.71,5428.0,388.92,389.11,388.61,388.71,5428.0
2021-07-27 13:45:00,388.73,389.22,388.42,388.42,5106.0,388.73,389.22,388.42,388.42,5106.0
2021-07-27 13:50:00,388.44,388.58,388.29,388.58,1129.0,388.44,388.58,388.29,388.58,1129.0
2021-07-27 13:55:00,388.71,389.28,388.47,388.48,950.0,388.71,389.28,388.47,388.48,950.0
2021-07-27 14:00:00,388.66,389.07,388.54,388.79,2269.0,388.66,389.07,388.54,388.79,2269.0
2021-07-27 14:05:00,388.67,389.01,388.64,388.98,1951.0,388.67,389.01,388.64,388.98,1951.0
2021-07-27 14:10:00,388.94,389.38,388.93,389.38,2285.0,388.94,389.38,388.93,389.38,2285.0
2021-07-27 14:15:00,389.76,390.12,389.58,389.58,4067.0,389.76,390.12,389.58,389.58,4067.0
2021-07-27 14:20:00,389.89,390.15,389.87,389.87,2509.0,389.89,390.15,389.87,389.87,2509.0
2021-07-27 14:25:00,389.99,390.12,389.55,389.86,2298.0,389.99,390.12,389.55,389.86,2298.0
2021-07-27 14:30:00,389.82,390.51,389.72,390.38,2805.0,389.82,390.51,389.72,390.38,2805.0
2021-07-27 14:35:00,390.56,390.62,390.31,390.37,1323.0,390.56,390.62,390.31,390.37,1323.0
2021-07-27 14:40:00,390.35,390.74,390.28,390.74,1766.0,390.35,390.74,390.28,390.74,1766.0
2021-07-27 14:45:00,390.67,390.89,390.6,390.89,2295.0,390.67,390.89,390.6,390.89,2295.0
2021-07-27 14:50:00,390.79,390.79,390.02,390.68,1100.0,390.79,390.79,390.02,390.68,1100.0
2021-07-27 14:55:00,390.68,391.26,390.68,391.0,1226.0,390.68,391.26,390.68,391.0,1226.0
2021-07-27 15:00:00,391.18,391.59,391.18,391.4,2006.0,391.18,391.59,391.18,391.4,2006.0
2021-07-27 15:05:00,391.51,391.51,391.02,391.47,2009.0,391.51,391.51,391.02,391.47,2009.0
2021-07-27 15:10:00,391.34,391.34,390.89,391.1,1202.0,391.34,391.34,390.89,391.1,1202.0
2021-07-27 15:15:00,391.09,391.17,390.74,390.74,2895.0,391.09,391.17,390.74,390.74,2895.0
2021-07-27 15:20:00,390.8,391.14,390.71,390.83,2018.0,390.8,391.14,390.71,390.83,2018.0
2021-07-27 15:25:00,390.8,391.1,390.75,390.82,5235.0,390.8,391.1,390.75,390.82,5235.0
2021-07-27 15:30:00,390.9,391.35,390.9,391.2,4663.0,390.9,391.35,390.9,391.2,4663.0
2021-07-27 15:35:00,391.07,391.07,390.64,390.7,3719.0,391.07,391.07,390.64,390.7,3719.0
2021-07-27 15:40:00,390.62,390.69,390.23,390.66,6145.0,390.62,390.69,390.23,390.66,6145.0
2021-07-27 15:45:00,390.7,390.73,390.41,390.5,4653.0,390.7,390.73,390.41,390.5,4653.0
2021-07-27 15:50:00,390.52,390.94,390.42,390.7,13740.0,390.52,390.94,390.42,390.7,13740.0
2021-07-27 15:55:00,390.79,391.47,390.57,391.18,28386.0,390.79,391.47,390.57,391.18,28386.0
2021-07-28 09:30:00,392.56,392.56,391.04,391.87,13547.0,392.56,392.56,391.04,391.87,13547.0
2021-07-28 09:35:00,391.9,392.05,390.59,391.01,6148.0,391.9,392.05,390.59,391.01,6148.0
2021-07-28 09:40:00,391.42,391.42,390.15,390.81,2100.0,391.42,391.42,390.15,390.81,2100.0
2021-07-28 09:45:00,390.55,390.79,389.84,389.84,2126.0,390.55,390.79,389.84,389.84,2126.0
2021-07-28 09:50:00,390.02,390.73,390.02,390.73,994.0,390.02,390.73,390.02,390.73,994.0
2021-07-28 09:55:00,390.74,391.0,390.64,390.9,1450.0,390.74,391.0,390.64,390.9,1450.0
2021-07-28 10:00:00,390.96,390.96,389.13,389.13,2101.0,390.96,390.96,389.13,389.13,2101.0
2021-07-28 10:05:00,389.22,389.65,389.22,389.64,610.0,389.22,389.65,389.22,389.64,610.0
2021-07-28 10:10:00,389.74,390.27,389.73,389.73,1600.0,389.74,390.27,389.73,389.73,1600.0
2021-07-28 10:15:00,389.97,390.31,389.97,390.31,792.0,389.97,390.31,389.97,390.31,792.0
2021-07-28 10:20:00,390.52,390.79,390.2,390.35,1760.0,390.52,390.79,390.2,390.35,1760.0
2021-07-28 10:25:00,390.34,390.71,390.34,390.44,4058.0,390.34,390.71,390.34,390.44,4058.0
2021-07-28 10:30:00,390.4,390.58,390.02,390.58,3034.0,390.4,390.58,390.02,390.58,3034.0
2021-07-28 10:35:00,390.48,391.08,390.48,390.88,3742.0,390.48,391.08,390.48,390.88,3742.0
2021-07-28 10:40:00,390.47,390.64,389.69,389.69,3500.0,390.47,390.64,389.69,389.69,3500.0
2021-07-28 10:45:00,389.58,389.98,389.41,389.98,1992.0,389.58,389.98,389.41,389.98,1992.0
2021-07-28 10:50:00,390.63,391.7,390.47,391.66,2157.0,390.63,391.7,390.47,391.66,2157.0
2021-07-28 10:55:00,391.6,391.64,391.0,391.0,2504.0,391.6,391.64,391.0,391.0,2504.0
2021-07-28 11:00:00,391.14,391.73,391.14,391.62,1728.0,391.14,391.73,391.14,391.62,1728.0
2021-07-28 11:05:00,391.5,392.11,391.5,392.11,1601.0,391.5,392.11,391.5,392.11,1601.0
2021-07-28 11:10:00,392.14,392.92,392.1,392.77,3645.0,392.14,392.92,392.1,392.77,3645.0
2021-07-28 11:15:00,392.92,392.92,392.28,392.28,600.0,392.92,392.92,392.28,392.28,600.0
2021-07-28 11:20:00,391.75,392.1,391.75,392.1,800.0,391.75,392.1,391.75,392.1,800.0
2021-07-28 11:25:00,392.19,392.19,391.04,391.05,1400.0,392.19,392.19,391.04,391.05,1400.0
2021-07-28 11:30:00,390.82,390.98,390.53,390.95,3804.0,390.82,390.98,390.53,390.95,3804.0
2021-07-28 11:35:00,391.14,391.89,391.14,391.89,500.0,391.14,391.89,391.14,391.89,500.0
2021-07-28 11:40:00,391.43,391.77,391.24,391.34,1102.0,391.43,391.77,391.24,391.34,1102.0
2021-07-28 11:45:00,391.28,391.73,391.0,391.1,800.0,391.28,391.73,391.0,391.1,800.0
2021-07-28 11:50:00,391.56,391.94,391.14,391.94,1700.0,391.56,391.94,391.14,391.94,1700.0
2021-07-28 11:55:00,392.0,392.32,391.91,392.0,800.0,392.0,392.32,391.91,392.0,800.0
2021-07-28 12:00:00,391.94,392.08,391.63,391.8,1880.0,391.94,392.08,391.63,391.8,1880.0
2021-07-28 12:05:00,392.07,392.47,392.03,392.47,1253.0,392.07,392.47,392.03,392.47,1253.0
2021-07-28 12:10:00,392.45,392.68,392.21,392.21,1100.0,392.45,392.68,392.21,392.21,1100.0
2021-07-28 12:15:00,392.17,392.17,391.57,391.58,1500.0,392.17,392.17,391.57,391.58,1500.0
2021-07-28 12:20:00,391.67,391.92,391.64,391.64,1020.0,391.67,391.92,391.64,391.64,1020.0
2021-07-28 12:25:00,391.64,391.86,391.46,391.46,1500.0,391.64,391.86,391.46,391.46,1500.0
2021-07-28 12:30:00,391.61,392.19,391.61,392.19,901.0,391.61,392.19,391.61,392.19,901.0
2021-07-28 12:35:00,392.07,392.34,391.66,391.73,800.0,392.07,392.34,391.66,391.73,800.0
2021-07-28 12:40:00,391.76,391.84,391.6,391.6,900.0,391.76,391.84,391.6,391.6,900.0
2021-07-28 12:45:00,391.74,391.77,391.59,391.71,900.0,391.74,391.77,391.59,391.71,900.0
2021-07-28 12:50:00,391.62,391.79,391.55,391.63,1600.0,391.62,391.79,391.55,391.63,1600.0
2021-07-28 12:55:00,391.81,392.31,391.8,392.17,1700.0,391.81,392.31,391.8,392.17,1700.0
2021-07-28 13:00:00,392.19,392.31,391.82,391.82,1100.0,392.19,392.31,391.82,391.82,1100.0
2021-07-28 13:05:00,392.18,392.31,391.92,392.04,7290.0,392.18,392.31,391.92,392.04,7290.0
2021-07-28 13:10:00,392.29,392.47,392.1,392.47,710.0,392.29,392.47,392.1,392.47,710.0
2021-07-28 13:15:00,392.13,392.14,391.34,391.41,2559.0,392.13,392.14,391.34,391.41,2559.0
2021-07-28 13:20:00,391.41,391.76,391.41,391.76,1255.0,391.41,391.76,391.41,391.76,1255.0
2021-07-28 13:25:00,391.44,391.93,391.36,391.72,1417.0,391.44,391.93,391.36,391.72,1417.0
2021-07-28 13:30:00,391.86,391.86,391.51,391.66,600.0,391.86,391.86,391.51,391.66,600.0
2021-07-28 13:35:00,391.64,391.66,391.42,391.57,550.0,391.64,391.66,391.42,391.57,550.0
2021-07-28 13:40:00,391.36,392.08,391.35,391.74,2200.0,391.36,392.08,391.35,391.74,2200.0
2021-07-28 13:45:00,391.86,392.07,391.82,391.93,900.0,391.86,392.07,391.82,391.93,900.0
2021-07-28 13:50:00,392.08,392.08,391.78,391.85,1200.0,392.08,392.08,391.78,391.85,1200.0
2021-07-28 13:55:00,391.73,392.09,391.73,392.09,1140.0,391.73,392.09,391.73,392.09,1140.0
2021-07-28 14:00:00,391.71,393.19,390.74,392.36,3178.0,391.71,393.19,390.74,392.36,3178.0
2021-07-28 14:05:00,392.4,393.13,392.02,392.34,3450.0,392.4,393.13,392.02,392.34,3450.0
2021-07-28 14:10:00,392.6,393.31,392.6,393.26,1300.0,392.6,393.31,392.6,393.26,1300.0
2021-07-28 14:15:00,393.6,393.75,393.41,393.41,1764.0,393.6,393.75,393.41,393.41,1764.0
2021-07-28 14:20:00,393.39,393.48,393.22,393.28,1200.0,393.39,393.48,393.22,393.28,1200.0
2021-07-28 14:25:00,393.34,393.36,392.97,393.17,1700.0,393.34,393.36,392.97,393.17,1700.0
2021-07-28 14:30:00,393.12,393.15,392.97,393.01,2021.0,393.12,393.15,392.97,393.01,2021.0
2021-07-28 14:35:00,392.98,393.02,392.27,392.62,2044.0,392.98,393.02,392.27,392.62,2044.0
2021-07-28 14:40:00,392.85,393.51,392.82,393.5,3800.0,392.85,393.51,392.82,393.5,3800.0
2021-07-28 14:45:00,393.46,394.3,393.35,394.3,5933.0,393.46,394.3,393.35,394.3,5933.0
2021-07-28 14:50:00,394.43,394.73,393.33,393.33,3069.0,394.43,394.73,393.33,393.33,3069.0
2021-07-28 14:55:00,393.38,393.61,392.96,393.41,1000.0,393.38,393.61,392.96,393.41,1000.0
2021-07-28 15:00:00,393.46,393.64,393.02,393.64,3767.0,393.46,393.64,393.02,393.64,3767.0
2021-07-28 15:05:00,393.24,393.78,393.15,393.78,1920.0,393.24,393.78,393.15,393.78,1920.0
2021-07-28 15:10:00,393.66,394.42,393.63,394.17,7986.0,393.66,394.42,393.63,394.17,7986.0
2021-07-28 15:15:00,394.02,394.22,393.96,394.04,1925.0,394.02,394.22,393.96,394.04,1925.0
2021-07-28 15:20:00,394.25,394.26,393.61,394.14,2334.0,394.25,394.26,393.61,394.14,2334.0
2021-07-28 15:25:00,394.09,394.34,394.02,394.19,2330.0,394.09,394.34,394.02,394.19,2330.0
2021-07-28 15:30:00,394.4,394.77,394.24,394.59,3672.0,394.4,394.77,394.24,394.59,3672.0
2021-07-28 15:35:00,394.58,394.64,394.42,394.6,3146.0,394.58,394.64,394.42,394.6,3146.0
2021-07-28 15:40:00,394.5,394.62,394.02,394.41,6641.0,394.5,394.62,394.02,394.41,6641.0
2021-07-28 15:45:00,394.31,394.32,393.41,393.61,6962.0,394.31,394.32,393.41,393.61,6962.0
2021-07-28 15:50:00,393.61,393.81,393.08,393.19,10480.0,393.61,393.81,393.08,393.19,10480.0
2021-07-28 15:55:00,393.49,393.75,392.69,392.69,20301.0,393.49,393.75,392.69,392.69,20301.0
2021-07-29 09:30:00,394.54,397.76,394.31,397.75,17480.0,394.54,397.76,394.31,397.75,17480.0
2021-07-29 09:35:00,397.0,398.66,397.0,398.02,13052.0,397.0,398.66,397.0,398.02,13052.0
2021-07-29 09:40:00,398.19,398.87,397.61,398.6,7511.0,398.19,398.87,397.61,398.6,7511.0
2021-07-29 09:45:00,398.85,399.58,398.48,398.8,7985.0,398.85,399.58,398.48,398.8,7985.0
2021-07-29 09:50:00,398.66,400.41,398.66,400.41,6030.0,398.66,400.41,398.66,400.41,6030.0
2021-07-29 09:55:00,400.58,400.7,399.77,399.77,4286.0,400.58,400.7,399.77,399.77,4286.0
2021-07-29 10:00:00,400.05,400.35,399.24,399.87,6741.0,400.05,400.35,399.24,399.87,6741.0
2021-07-29 10:05:00,400.0,401.53,400.0,401.51,10655.0,400.0,401.53,400.0,401.51,10655.0
2021-07-29 10:10:00,401.28,402.34,401.27,402.14,9909.0,401.28,402.34,401.27,402.14,9909.0
2021-07-29 10:15:00,402.0,402.14,401.38,401.94,4357.0,402.0,402.14,401.38,401.94,4357.0
2021-07-29 10:20:00,402.02,402.49,401.56,402.44,15834.0,402.02,402.49,401.56,402.44,15834.0
2021-07-29 10:25:00,402.51,403.27,402.1,402.42,11771.0,402.51,403.27,402.1,402.42,11771.0
2021-07-29 10:30:00,402.34,402.35,401.74,401.85,10846.0,402.34,402.35,401.74,401.85,10846.0
2021-07-29 10:35:00,401.85,403.49,401.72,403.42,40439.0,401.85,403.49,401.72,403.42,40439.0
2021-07-29 10:40:00,403.41,403.73,402.59,402.82,28105.0,403.41,403.73,402.59,402.82,28105.0
2021-07-29 10:45:00,402.92,403.37,402.78,402.92,7619.0,402.92,403.37,402.78,402.92,7619.0
2021-07-29 10:50:00,403.03,403.2,402.84,403.1,5831.0,403.03,403.2,402.84,403.1,5831.0
2021-07-29 10:55:00,403.11,403.8,403.02,403.72,11723.0,403.11,403.8,403.02,403.72,11723.0
2021-07-29 11:00:00,403.6,404.06,403.42,403.98,12015.0,403.6,404.06,403.42,403.98,12015.0
2021-07-29 11:05:00,404.04,404.27,403.77,403.79,6876.0,404.04,404.27,403.77,403.79,6876.0
2021-07-29 11:10:00,403.91,404.1,403.67,403.8,9661.0,403.91,404.1,403.67,403.8,9661.0
2021-07-29 11:15:00,403.64,404.17,403.38,404.14,8902.0,403.64,404.17,403.38,404.14,8902.0
2021-07-29 11:20:00,404.14,404.14,403.75,403.83,4819.0,404.14,404.14,403.75,403.83,4819.0
2021-07-29 11:25:00,403.83,403.83,403.4,403.76,9696.0,403.83,403.83,403.4,403.76,9696.0
2021-07-29 11:30:00,403.64,404.08,403.43,404.02,6184.0,403.64,404.08,403.43,404.02,6184.0
2021-07-29 11:35:00,404.02,404.61,403.97,404.61,8303.0,404.02,404.61,403.97,404.61,8303.0
2021-07-29 11:40:00,404.4,405.84,404.4,405.84,12341.0,404.4,405.84,404.4,405.84,12341.0
2021-07-29 11:45:00,405.58,406.24,405.55,405.91,16171.0,405.58,406.24,405.55,405.91,16171.0
2021-07-29 11:50:00,405.8,406.0,405.19,405.24,13544.0,405.8,406.0,405.19,405.24,13544.0
2021-07-29 11:55:00,405.24,405.35,404.85,405.1,11046.0,405.24,405.35,404.85,405.1,11046.0
2021-07-29 12:00:00,405.19,405.44,405.19,405.35,3801.0,405.19,405.44,405.19,405.35,3801.0
2021-07-29 12:05:00,405.36,405.87,405.36,405.83,4989.0,405.36,405.87,405.36,405.83,4989.0
2021-07-29 12:10:00,405.83,405.83,405.53,405.59,3023.0,405.83,405.83,405.53,405.59,3023.0
2021-07-29 12:15:00,405.6,405.74,405.27,405.74,7503.0,405.6,405.74,405.27,405.74,7503.0
2021-07-29 12:20:00,405.55,405.58,404.84,404.84,5405.0,405.55,405.58,404.84,404.84,5405.0
2021-07-29 12:25:00,404.91,405.08,403.85,403.96,4933.0,404.91,405.08,403.85,403.96,4933.0
2021-07-29 12:30:00,404.04,404.05,402.87,402.87,9391.0,404.04,404.05,402.87,402.87,9391.0
2021-07-29 12:35:00,402.79,403.21,402.75,402.94,6984.0,402.79,403.21,402.75,402.94,6984.0
2021-07-29 12:40:00,402.81,403.17,402.37,402.53,3739.0,402.81,403.17,402.37,402.53,3739.0
2021-07-29 12:45:00,402.71,402.78,401.83,401.97,4632.0,402.71,402.78,401.83,401.97,4632.0
2021-07-29 12:50:00,401.84,402.24,401.84,402.07,2500.0,401.84,402.24,401.84,402.07,2500.0
2021-07-29 12:55:00,401.99,402.07,401.32,402.04,3694.0,401.99,402.07,401.32,402.04,3694.0
2021-07-29 13:00:00,402.23,402.25,401.92,402.0,5145.0,402.23,402.25,401.92,402.0,5145.0
2021-07-29 13:05:00,402.13,402.53,402.02,402.53,1460.0,402.13,402.53,402.02,402.53,1460.0
2021-07-29 13:10:00,402.39,402.54,402.22,402.38,2435.0,402.39,402.54,402.22,402.38,2435.0
2021-07-29 13:15:00,402.47,402.52,401.87,402.13,3478.0,402.47,402.52,401.87,402.13,3478.0
2021-07-29 13:20:00,402.09,402.89,401.74,402.89,4381.0,402.09,402.89,401.74,402.89,4381.0
2021-07-29 13:25:00,402.72,402.9,402.56,402.73,2414.0,402.72,402.9,402.56,402.73,2414.0
2021-07-29 13:30:00,402.73,403.05,402.63,402.97,6762.0,402.73,403.05,402.63,402.97,6762.0
2021-07-29 13:35:00,403.09,403.35,402.89,402.93,3632.0,403.09,403.35,402.89,402.93,3632.0
2021-07-29 13:40:00,403.11,403.21,402.73,402.73,2531.0,403.11,403.21,402.73,402.73,2531.0
2021-07-29 13:45:00,402.77,403.07,402.72,402.77,4568.0,402.77,403.07,402.72,402.77,4568.0
2021-07-29 13:50:00,402.76,402.88,402.38,402.57,4991.0,402.76,402.88,402.38,402.57,4991.0
2021-07-29 13:55:00,402.67,402.77,402.49,402.66,1898.0,402.67,402.77,402.49,402.66,1898.0
2021-07-29 14:00:00,402.8,402.91,402.41,402.88,2601.0,402.8,402.91,402.41,402.88,2601.0
2021-07-29 14:05:00,402.86,402.93,402.62,402.69,2277.0,402.86,402.93,402.62,402.69,2277.0
2021-07-29 14:10:00,402.69,402.79,402.47,402.48,1900.0,402.69,402.79,402.47,402.48,1900.0
2021-07-29 14:15:00,402.7,402.77,402.22,402.51,2350.0,402.7,402.77,402.22,402.51,2350.0
2021-07-29 14:20:00,402.54,402.54,401.8,401.85,9205.0,402.54,402.54,401.8,401.85,9205.0
2021-07-29 14:25:00,401.72,401.99,401.37,401.55,3060.0,401.72,401.99,401.37,401.55,3060.0
2021-07-29 14:30:00,401.72,401.78,400.41,400.53,13139.0,401.72,401.78,400.41,400.53,13139.0
2021-07-29 14:35:00,400.44,400.46,400.2,400.34,7301.0,400.44,400.46,400.2,400.34,7301.0
2021-07-29 14:40:00,400.26,400.52,400.25,400.52,1811.0,400.26,400.52,400.25,400.52,1811.0
2021-07-29 14:45:00,400.51,401.08,400.47,401.08,1800.0,400.51,401.08,400.47,401.08,1800.0
2021-07-29 14:50:00,400.94,400.95,400.54,400.72,3393.0,400.94,400.95,400.54,400.72,3393.0
2021-07-29 14:55:00,400.78,400.82,400.68,400.81,800.0,400.78,400.82,400.68,400.81,800.0
2021-07-29 15:00:00,400.91,400.92,400.71,400.8,2929.0,400.91,400.92,400.71,400.8,2929.0
2021-07-29 15:05:00,400.67,401.3,400.59,401.3,900.0,400.67,401.3,400.59,401.3,900.0
2021-07-29 15:10:00,401.32,401.49,401.22,401.44,1339.0,401.32,401.49,401.22,401.44,1339.0
2021-07-29 15:15:00,401.43,401.56,401.26,401.56,2689.0,401.43,401.56,401.26,401.56,2689.0
2021-07-29 15:20:00,401.39,401.63,401.23,401.59,6020.0,401.39,401.63,401.23,401.59,6020.0
2021-07-29 15:25:00,401.58,401.9,401.34,401.48,3366.0,401.58,401.9,401.34,401.48,3366.0
2021-07-29 15:30:00,401.49,401.6,401.18,401.29,7694.0,401.49,401.6,401.18,401.29,7694.0
2021-07-29 15:35:00,401.33,402.21,401.33,402.15,7249.0,401.33,402.21,401.33,402.15,7249.0
2021-07-29 15:40:00,402.1,402.2,401.59,402.2,7331.0,402.1,402.2,401.59,402.2,7331.0
2021-07-29 15:45:00,402.12,402.8,402.1,402.26,9738.0,402.12,402.8,402.1,402.26,9738.0
2021-07-29 15:50:00,402.4,403.17,402.29,403.13,22343.0,402.4,403.17,402.29,403.13,22343.0
2021-07-29 15:55:00,402.91,403.11,402.58,402.73,38504.0,402.91,403.11,402.58,402.73,38504.0
2021-07-30 09:30:00,399.14,401.24,398.3,400.69,13580.0,399.14,401.24,398.3,400.69,13580.0
2021-07-30 09:35:00,400.87,401.86,400.71,401.11,4800.0,400.87,401.86,400.71,401.11,4800.0
2021-07-30 09:40:00,401.38,402.55,401.12,402.13,8028.0,401.38,402.55,401.12,402.13,8028.0
2021-07-30 09:45:00,402.03,403.13,401.94,401.94,3620.0,402.03,403.13,401.94,401.94,3620.0
2021-07-30 09:50:00,402.46,403.04,401.97,402.19,3968.0,402.46,403.04,401.97,402.19,3968.0
2021-07-30 09:55:00,402.52,403.18,402.47,403.18,2338.0,402.52,403.18,402.47,403.18,2338.0
2021-07-30 10:00:00,403.06,403.11,402.47,402.88,3506.0,403.06,403.11,402.47,402.88,3506.0
2021-07-30 10:05:00,402.98,402.98,402.43,402.7,3671.0,402.98,402.98,402.43,402.7,3671.0
2021-07-30 10:10:00,402.7,403.21,402.4,402.55,3796.0,402.7,403.21,402.4,402.55,3796.0
2021-07-30 10:15:00,402.37,402.38,401.59,402.2,4338.0,402.37,402.38,401.59,402.2,4338.0
2021-07-30 10:20:00,402.09,402.1,401.49,401.72,3242.0,402.09,402.1,401.49,401.72,3242.0
2021-07-30 10:25:00,401.2,401.72,400.87,400.9,6389.0,401.2,401.72,400.87,400.9,6389.0
2021-07-30 10:30:00,400.46,400.74,399.76,400.43,7250.0,400.46,400.74,399.76,400.43,7250.0
2021-07-30 10:35:00,399.85,400.68,399.73,400.28,1817.0,399.85,400.68,399.73,400.28,1817.0
2021-07-30 10:40:00,400.32,400.82,400.32,400.72,2150.0,400.32,400.82,400.32,400.72,2150.0
2021-07-30 10:45:00,400.75,400.8,400.11,400.11,1700.0,400.75,400.8,400.11,400.11,1700.0
2021-07-30 10:50:00,400.1,400.58,399.97,400.04,1568.0,400.1,400.58,399.97,400.04,1568.0
2021-07-30 10:55:00,399.99,400.73,399.63,399.85,5252.0,399.99,400.73,399.63,399.85,5252.0
2021-07-30 11:00:00,399.59,399.64,398.75,399.46,4095.0,399.59,399.64,398.75,399.46,4095.0
2021-07-30 11:05:00,399.1,400.0,399.1,399.78,2993.0,399.1,400.0,399.1,399.78,2993.0
2021-07-30 11:10:00,399.75,399.77,399.26,399.26,2100.0,399.75,399.77,399.26,399.26,2100.0
2021-07-30 11:15:00,399.1,399.1,398.5,398.69,3400.0,399.1,399.1,398.5,398.69,3400.0
2021-07-30 11:20:00,398.86,398.89,398.57,398.65,2129.0,398.86,398.89,398.57,398.65,2129.0
2021-07-30 11:25:00,398.56,399.13,397.83,399.13,7567.0,398.56,399.13,397.83,399.13,7567.0
2021-07-30 11:30:00,399.3,399.96,399.28,399.68,1984.0,399.3,399.96,399.28,399.68,1984.0
2021-07-30 11:35:00,399.89,399.89,399.23,399.42,2170.0,399.89,399.89,399.23,399.42,2170.0
2021-07-30 11:40:00,399.2,399.67,399.2,399.56,612.0,399.2,399.67,399.2,399.56,612.0
2021-07-30 11:45:00,399.93,399.93,399.5,399.5,850.0,399.93,399.93,399.5,399.5,850.0
2021-07-30 11:50:00,399.4,399.58,399.13,399.24,935.0,399.4,399.58,399.13,399.24,935.0
2021-07-30 11:55:00,399.11,399.52,399.11,399.52,1600.0,399.11,399.52,399.11,399.52,1600.0
2021-07-30 12:00:00,399.71,399.8,399.55,399.62,800.0,399.71,399.8,399.55,399.62,800.0
2021-07-30 12:05:00,399.52,399.52,398.87,399.35,4241.0,399.52,399.52,398.87,399.35,4241.0
2021-07-30 12:10:00,399.23,399.55,398.99,399.55,3209.0,399.23,399.55,398.99,399.55,3209.0
2021-07-30 12:15:00,399.56,400.19,399.56,400.15,1800.0,399.56,400.19,399.56,400.15,1800.0
2021-07-30 12:20:00,400.12,400.19,400.11,400.19,600.0,400.12,400.19,400.11,400.19,600.0
2021-07-30 12:25:00,400.22,400.41,400.22,400.24,1999.0,400.22,400.41,400.22,400.24,1999.0
2021-07-30 12:30:00,400.4,400.68,400.34,400.35,2099.0,400.4,400.68,400.34,400.35,2099.0
2021-07-30 12:35:00,400.34,400.43,400.2,400.42,1200.0,400.34,400.43,400.2,400.42,1200.0
2021-07-30 12:40:00,400.44,400.63,400.2,400.2,1200.0,400.44,400.63,400.2,400.2,1200.0
2021-07-30 12:45:00,400.4,400.81,400.4,400.81,1846.0,400.4,400.81,400.4,400.81,1846.0
2021-07-30 12:50:00,400.75,400.75,400.32,400.57,2734.0,400.75,400.75,400.32,400.57,2734.0
2021-07-30 12:55:00,400.58,400.63,400.4,400.63,1100.0,400.58,400.63,400.4,400.63,1100.0
2021-07-30 13:00:00,400.66,400.66,400.24,400.37,800.0,400.66,400.66,400.24,400.37,800.0
2021-07-30 13:05:00,400.43,400.83,400.43,400.58,1599.0,400.43,400.83,400.43,400.58,1599.0
2021-07-30 13:10:00,400.67,400.75,400.54,400.72,1434.0,400.67,400.75,400.54,400.72,1434.0
2021-07-30 13:15:00,400.55,400.55,400.41,400.46,1736.0,400.55,400.55,400.41,400.46,1736.0
2021-07-30 13:20:00,400.53,400.58,399.94,399.94,1300.0,400.53,400.58,399.94,399.94,1300.0
2021-07-30 13:25:00,400.27,400.27,400.04,400.11,1650.0,400.27,400.27,400.04,400.11,1650.0
2021-07-30 13:30:00,399.96,400.54,399.96,400.54,1100.0,399.96,400.54,399.96,400.54,1100.0
2021-07-30 13:35:00,400.39,400.9,400.39,400.9,800.0,400.39,400.9,400.39,400.9,800.0
2021-07-30 13:40:00,401.09,401.12,400.66,401.12,1600.0,401.09,401.12,400.66,401.12,1600.0
2021-07-30 13:45:00,400.96,401.09,400.45,400.45,1350.0,400.96,401.09,400.45,400.45,1350.0
2021-07-30 13:50:00,400.39,400.42,400.14,400.14,501.0,400.39,400.42,400.14,400.14,501.0
2021-07-30 13:55:00,400.16,400.2,400.0,400.15,2200.0,400.16,400.2,400.0,400.15,2200.0
2021-07-30 14:00:00,400.05,400.05,399.68,399.92,2751.0,400.05,400.05,399.68,399.92,2751.0
2021-07-30 14:05:00,399.68,400.05,399.66,400.05,1900.0,399.68,400.05,399.66,400.05,1900.0
2021-07-30 14:10:00,399.98,400.04,399.55,400.01,1412.0,399.98,400.04,399.55,400.01,1412.0
2021-07-30 14:15:00,400.0,400.0,399.51,399.67,1813.0,400.0,400.0,399.51,399.67,1813.0
2021-07-30 14:20:00,399.93,399.97,399.38,399.49,1600.0,399.93,399.97,399.38,399.49,1600.0
2021-07-30 14:25:00,399.69,399.69,399.15,399.17,1400.0,399.69,399.69,399.15,399.17,1400.0
2021-07-30 14:30:00,399.17,399.23,398.97,399.23,844.0,399.17,399.23,398.97,399.23,844.0
2021-07-30 14:35:00,398.89,398.92,398.75,398.92,1300.0,398.89,398.92,398.75,398.92,1300.0
2021-07-30 14:40:00,398.5,398.93,398.47,398.78,2000.0,398.5,398.93,398.47,398.78,2000.0
2021-07-30 14:45:00,398.77,398.92,398.52,398.72,1302.0,398.77,398.92,398.52,398.72,1302.0
2021-07-30 14:50:00,398.75,399.17,398.75,399.01,3153.0,398.75,399.17,398.75,399.01,3153.0
2021-07-30 14:55:00,399.17,399.27,399.02,399.27,1054.0,399.17,399.27,399.02,399.27,1054.0
2021-07-30 15:00:00,399.42,399.59,399.41,399.59,1300.0,399.42,399.59,399.41,399.59,1300.0
2021-07-30 15:05:00,399.52,399.69,399.46,399.5,1225.0,399.52,399.69,399.46,399.5,1225.0
2021-07-30 15:10:00,399.4,399.59,399.27,399.27,3157.0,399.4,399.59,399.27,399.27,3157.0
2021-07-30 15:15:00,399.35,399.36,399.19,399.21,2100.0,399.35,399.36,399.19,399.21,2100.0
2021-07-30 15:20:00,399.25,399.25,398.92,398.92,1700.0,399.25,399.25,398.92,398.92,1700.0
2021-07-30 15:25:00,399.13,399.5,399.07,399.5,2300.0,399.13,399.5,399.07,399.5,2300.0
2021-07-30 15:30:00,399.56,400.58,399.5,400.2,7850.0,399.56,400.58,399.5,400.2,7850.0
2021-07-30 15:35:00,400.16,400.19,399.43,399.43,2420.0,400.16,400.19,399.43,399.43,2420.0
2021-07-30 15:40:00,399.44,399.62,399.17,399.4,3524.0,399.44,399.62,399.17,399.4,3524.0
2021-07-30 15:45:00,399.33,399.7,399.32,399.7,3814.0,399.33,399.7,399.32,399.7,3814.0
2021-07-30 15:50:00,399.6,400.14,399.6,400.05,9874.0,399.6,400.14,399.6,400.05,9874.0
2021-07-30 15:55:00,399.97,400.4,399.86,400.4,15239.0,399.97,400.4,399.86,400.4,15239.0
2021-08-02 09:30:00,402.77,403.32,401.4,401.4,13167.0,402.77,403.32,401.4,401.4,13167.0
2021-08-02 09:35:00,401.31,401.58,400.28,401.58,5900.0,401.31,401.58,400.28,401.58,5900.0
2021-08-02 09:40:00,401.61,401.61,400.07,400.65,5171.0,401.61,401.61,400.07,400.65,5171.0
2021-08-02 09:45:00,400.44,400.5,399.77,399.99,7363.0,400.44,400.5,399.77,399.99,7363.0
2021-08-02 09:50:00,399.99,400.1,399.58,400.05,6200.0,399.99,400.1,399.58,400.05,6200.0
2021-08-02 09:55:00,400.06,400.63,400.06,400.29,2816.0,400.06,400.63,400.06,400.29,2816.0
2021-08-02 10:00:00,400.27,401.79,400.27,401.36,9038.0,400.27,401.79,400.27,401.36,9038.0
2021-08-02 10:05:00,400.73,401.39,400.73,401.39,1200.0,400.73,401.39,400.73,401.39,1200.0
2021-08-02 10:10:00,401.6,402.37,401.6,401.95,2573.0,401.6,402.37,401.6,401.95,2573.0
2021-08-02 10:15:00,402.09,402.09,401.17,401.24,2604.0,402.09,402.09,401.17,401.24,2604.0
2021-08-02 10:20:00,401.2,401.25,400.89,401.06,2556.0,401.2,401.25,400.89,401.06,2556.0
2021-08-02 10:25:00,401.18,401.98,401.14,401.83,1824.0,401.18,401.98,401.14,401.83,1824.0
2021-08-02 10:30:00,402.04,402.6,401.87,402.29,2221.0,402.04,402.6,401.87,402.29,2221.0
2021-08-02 10:35:00,402.31,402.46,401.82,401.94,950.0,402.31,402.46,401.82,401.94,950.0
2021-08-02 10:40:00,402.1,402.4,402.0,402.01,1798.0,402.1,402.4,402.0,402.01,1798.0
2021-08-02 10:45:00,401.73,402.46,401.72,402.34,1800.0,401.73,402.46,401.72,402.34,1800.0
2021-08-02 10:50:00,402.45,402.86,402.14,402.32,2676.0,402.45,402.86,402.14,402.32,2676.0
2021-08-02 10:55:00,402.51,402.51,401.92,401.93,2571.0,402.51,402.51,401.92,401.93,2571.0
2021-08-02 11:00:00,402.15,402.33,401.7,402.06,3214.0,402.15,402.33,401.7,402.06,3214.0
2021-08-02 11:05:00,402.24,402.97,402.24,402.81,2687.0,402.24,402.97,402.24,402.81,2687.0
2021-08-02 11:10:00,402.59,402.75,402.51,402.57,975.0,402.59,402.75,402.51,402.57,975.0
2021-08-02 11:15:00,402.75,403.66,402.75,403.44,5028.0,402.75,403.66,402.75,403.44,5028.0
2021-08-02 11:20:00,403.58,404.23,403.58,403.9,2090.0,403.58,404.23,403.58,403.9,2090.0
2021-08-02 11:25:00,403.78,404.92,403.78,404.92,3350.0,403.78,404.92,403.78,404.92,3350.0
2021-08-02 11:30:00,404.83,404.83,404.53,404.76,1694.0,404.83,404.83,404.53,404.76,1694.0
2021-08-02 11:35:00,404.79,405.45,404.67,405.0,8613.0,404.79,405.45,404.67,405.0,8613.0
2021-08-02 11:40:00,405.18,405.18,404.17,404.35,1825.0,405.18,405.18,404.17,404.35,1825.0
2021-08-02 11:45:00,403.99,404.48,403.99,404.04,1022.0,403.99,404.48,403.99,404.04,1022.0
2021-08-02 11:50:00,403.82,404.0,403.2,403.38,2438.0,403.82,404.0,403.2,403.38,2438.0
2021-08-02 11:55:00,403.4,403.54,402.11,402.12,3060.0,403.4,403.54,402.11,402.12,3060.0
2021-08-02 12:00:00,402.11,402.26,401.76,401.77,1964.0,402.11,402.26,401.76,401.77,1964.0
2021-08-02 12:05:00,401.98,402.12,401.49,401.61,744.0,401.98,402.12,401.49,401.61,744.0
2021-08-02 12:10:00,401.61,402.5,401.37,402.5,1900.0,401.61,402.5,401.37,402.5,1900.0
2021-08-02 12:15:00,402.63,402.84,402.62,402.82,1331.0,402.63,402.84,402.62,402.82,1331.0
2021-08-02 12:20:00,402.81,403.25,402.78,403.25,1400.0,402.81,403.25,402.78,403.25,1400.0
2021-08-02 12:25:00,403.21,403.53,403.19,403.42,1350.0,403.21,403.53,403.19,403.42,1350.0
2021-08-02 12:30:00,403.09,404.11,403.09,403.75,3785.0,403.09,404.11,403.09,403.75,3785.0
2021-08-02 12:35:00,404.11,404.23,403.91,403.91,700.0,404.11,404.23,403.91,403.91,700.0
2021-08-02 12:40:00,403.81,404.16,403.8,403.94,1658.0,403.81,404.16,403.8,403.94,1658.0
2021-08-02 12:45:00,404.08,404.2,403.63,404.13,1450.0,404.08,404.2,403.63,404.13,1450.0
2021-08-02 12:50:00,404.47,404.81,404.46,404.59,300.0,404.47,404.81,404.46,404.59,300.0
2021-08-02 12:55:00,404.79,404.8,404.36,404.66,1383.0,404.79,404.8,404.36,404.66,1383.0
2021-08-02 13:00:00,404.44,405.44,404.25,405.15,8261.0,404.44,405.44,404.25,405.15,8261.0
2021-08-02 13:05:00,405.42,405.9,405.2,405.42,6104.0,405.42,405.9,405.2,405.42,6104.0
2021-08-02 13:10:00,405.36,406.21,405.35,405.63,4027.0,405.36,406.21,405.35,405.63,4027.0
2021-08-02 13:15:00,405.89,405.89,405.52,405.52,600.0,405.89,405.89,405.52,405.52,600.0
2021-08-02 13:20:00,405.43,405.74,405.31,405.53,2516.0,405.43,405.74,405.31,405.53,2516.0
2021-08-02 13:25:00,405.51,405.88,405.22,405.6,2277.0,405.51,405.88,405.22,405.6,2277.0
2021-08-02 13:30:00,405.36,405.36,404.99,405.0,1457.0,405.36,405.36,404.99,405.0,1457.0
2021-08-02 13:35:00,404.96,404.96,404.48,404.78,1300.0,404.96,404.96,404.48,404.78,1300.0
2021-08-02 13:40:00,404.79,404.9,404.57,404.68,1878.0,404.79,404.9,404.57,404.68,1878.0
2021-08-02 13:45:00,404.73,404.8,404.33,404.76,3198.0,404.73,404.8,404.33,404.76,3198.0
2021-08-02 13:50:00,404.51,404.87,404.28,404.66,1700.0,404.51,404.87,404.28,404.66,1700.0
2021-08-02 13:55:00,404.76,405.09,404.65,404.73,1696.0,404.76,405.09,404.65,404.73,1696.0
2021-08-02 14:00:00,404.67,404.85,404.57,404.78,2300.0,404.67,404.85,404.57,404.78,2300.0
2021-08-02 14:05:00,404.68,405.23,404.67,405.02,1800.0,404.68,405.23,404.67,405.02,1800.0
2021-08-02 14:10:00,405.15,405.48,405.15,405.23,1100.0,405.15,405.48,405.15,405.23,1100.0
2021-08-02 14:15:00,405.22,405.45,404.68,404.87,4540.0,405.22,405.45,404.68,404.87,4540.0
2021-08-02 14:20:00,404.91,404.91,404.32,404.63,950.0,404.91,404.91,404.32,404.63,950.0
2021-08-02 14:25:00,404.55,404.64,404.3,404.42,700.0,404.55,404.64,404.3,404.42,700.0
2021-08-02 14:30:00,404.42,404.5,403.81,404.47,2935.0,404.42,404.5,403.81,404.47,2935.0
2021-08-02 14:35:00,404.31,404.35,403.92,404.04,1459.0,404.31,404.35,403.92,404.04,1459.0
2021-08-02 14:40:00,404.14,404.14,403.76,404.03,2768.0,404.14,404.14,403.76,404.03,2768.0
2021-08-02 14:45:00,404.03,404.03,403.67,403.68,1161.0,404.03,404.03,403.67,403.68,1161.0
2021-08-02 14:50:00,403.69,404.02,403.45,403.64,3883.0,403.69,404.02,403.45,403.64,3883.0
2021-08-02 14:55:00,403.66,403.88,403.66,403.86,1300.0,403.66,403.88,403.66,403.86,1300.0
2021-08-02 15:00:00,403.9,404.01,403.73,404.01,2900.0,403.9,404.01,403.73,404.01,2900.0
2021-08-02 15:05:00,404.47,404.47,403.72,403.72,1300.0,404.47,404.47,403.72,403.72,1300.0
2021-08-02 15:10:00,403.69,403.87,403.47,403.48,3755.0,403.69,403.87,403.47,403.48,3755.0
2021-08-02 15:15:00,403.54,404.0,403.3,403.98,2265.0,403.54,404.0,403.3,403.98,2265.0
2021-08-02 15:20:00,403.83,403.93,403.36,403.47,2500.0,403.83,403.93,403.36,403.47,2500.0
2021-08-02 15:25:00,403.52,403.54,403.18,403.5,1250.0,403.52,403.54,403.18,403.5,1250.0
2021-08-02 15:30:00,403.47,403.9,403.23,403.48,5411.0,403.47,403.9,403.23,403.48,5411.0
2021-08-02 15:35:00,403.37,403.67,403.19,403.19,3369.0,403.37,403.67,403.19,403.19,3369.0
2021-08-02 15:40:00,403.25,403.4,403.12,403.12,5695.0,403.25,403.4,403.12,403.12,5695.0
2021-08-02 15:45:00,403.11,403.26,402.64,402.64,8732.0,403.11,403.26,402.64,402.64,8732.0
2021-08-02 15:50:00,402.51,402.89,402.09,402.47,9629.0,402.51,402.89,402.09,402.47,9629.0
2021-08-02 15:55:00,402.43,402.9,402.23,402.76,18095.0,402.43,402.9,402.23,402.76,18095.0
2021-08-03 09:30:00,403.6,407.4,402.76,405.49,21937.0,403.6,407.4,402.76,405.49,21937.0
2021-08-03 09:35:00,404.72,408.77,404.56,408.38,10850.0,404.72,408.77,404.56,408.38,10850.0
2021-08-03 09:40:00,408.62,408.73,407.53,408.39,6013.0,408.62,408.73,407.53,408.39,6013.0
2021-08-03 09:45:00,408.41,408.99,407.29,407.29,14079.0,408.41,408.99,407.29,407.29,14079.0
2021-08-03 09:50:00,407.28,407.28,405.85,406.11,4551.0,407.28,407.28,405.85,406.11,4551.0
2021-08-03 09:55:00,405.86,407.43,405.32,406.5,6422.0,405.86,407.43,405.32,406.5,6422.0
2021-08-03 10:00:00,406.73,406.94,405.86,406.43,3709.0,406.73,406.94,405.86,406.43,3709.0
2021-08-03 10:05:00,405.7,405.7,402.98,403.03,3926.0,405.7,405.7,402.98,403.03,3926.0
2021-08-03 10:10:00,403.5,404.13,402.87,403.62,6768.0,403.5,404.13,402.87,403.62,6768.0
2021-08-03 10:15:00,403.49,403.92,403.3,403.92,2502.0,403.49,403.92,403.3,403.92,2502.0
2021-08-03 10:20:00,404.11,405.02,403.71,405.02,2892.0,404.11,405.02,403.71,405.02,2892.0
2021-08-03 10:25:00,404.69,405.21,404.56,405.14,2400.0,404.69,405.21,404.56,405.14,2400.0
2021-08-03 10:30:00,405.1,406.02,404.88,404.88,4390.0,405.1,406.02,404.88,404.88,4390.0
2021-08-03 10:35:00,404.63,405.04,404.6,404.76,2316.0,404.63,405.04,404.6,404.76,2316.0
2021-08-03 10:40:00,405.04,405.72,404.97,405.36,1923.0,405.04,405.72,404.97,405.36,1923.0
2021-08-03 10:45:00,405.17,406.53,404.78,406.42,2016.0,405.17,406.53,404.78,406.42,2016.0
2021-08-03 10:50:00,406.86,408.05,406.86,407.39,5644.0,406.86,408.05,406.86,407.39,5644.0
2021-08-03 10:55:00,407.07,407.42,406.79,406.98,3413.0,407.07,407.42,406.79,406.98,3413.0
2021-08-03 11:00:00,407.06,407.43,406.24,407.08,7093.0,407.06,407.43,406.24,407.08,7093.0
2021-08-03 11:05:00,407.1,407.1,406.15,406.24,1407.0,407.1,407.1,406.15,406.24,1407.0
2021-08-03 11:10:00,406.3,406.98,406.07,406.53,3097.0,406.3,406.98,406.07,406.53,3097.0
2021-08-03 11:15:00,406.24,406.59,405.18,405.19,3033.0,406.24,406.59,405.18,405.19,3033.0
2021-08-03 11:20:00,404.77,405.53,404.75,405.42,4708.0,404.77,405.53,404.75,405.42,4708.0
2021-08-03 11:25:00,405.23,405.23,404.5,404.88,4042.0,405.23,405.23,404.5,404.88,4042.0
2021-08-03 11:30:00,405.11,406.33,404.98,406.33,2392.0,405.11,406.33,404.98,406.33,2392.0
2021-08-03 11:35:00,406.48,406.54,405.95,406.3,2763.0,406.48,406.54,405.95,406.3,2763.0
2021-08-03 11:40:00,406.31,407.4,406.31,407.23,3810.0,406.31,407.4,406.31,407.23,3810.0
2021-08-03 11:45:00,407.5,407.51,407.02,407.06,2259.0,407.5,407.51,407.02,407.06,2259.0
2021-08-03 11:50:00,407.22,407.86,407.21,407.62,3221.0,407.22,407.86,407.21,407.62,3221.0
2021-08-03 11:55:00,407.63,408.46,407.63,408.45,2231.0,407.63,408.46,407.63,408.45,2231.0
2021-08-03 12:00:00,408.31,408.69,408.31,408.67,2981.0,408.31,408.69,408.31,408.67,2981.0
2021-08-03 12:05:00,408.39,408.39,407.79,408.13,3449.0,408.39,408.39,407.79,408.13,3449.0
2021-08-03 12:10:00,408.3,408.3,407.99,408.23,900.0,408.3,408.3,407.99,408.23,900.0
2021-08-03 12:15:00,408.39,408.51,407.99,408.14,1443.0,408.39,408.51,407.99,408.14,1443.0
2021-08-03 12:20:00,408.03,408.03,407.51,407.67,2133.0,408.03,408.03,407.51,407.67,2133.0
2021-08-03 12:25:00,407.79,408.06,407.66,408.06,1400.0,407.79,408.06,407.66,408.06,1400.0
2021-08-03 12:30:00,408.15,408.25,407.76,407.76,3066.0,408.15,408.25,407.76,407.76,3066.0
2021-08-03 12:35:00,407.96,408.5,407.68,407.79,2173.0,407.96,408.5,407.68,407.79,2173.0
2021-08-03 12:40:00,408.06,408.23,407.76,408.02,700.0,408.06,408.23,407.76,408.02,700.0
2021-08-03 12:45:00,407.89,408.27,407.59,408.27,4609.0,407.89,408.27,407.59,408.27,4609.0
2021-08-03 12:50:00,408.25,408.83,408.25,408.73,3880.0,408.25,408.83,408.25,408.73,3880.0
2021-08-03 12:55:00,408.78,409.18,408.59,409.18,5617.0,408.78,409.18,408.59,409.18,5617.0
2021-08-03 13:00:00,409.2,409.26,408.37,408.53,3592.0,409.2,409.26,408.37,408.53,3592.0
2021-08-03 13:05:00,408.41,408.88,408.41,408.88,1200.0,408.41,408.88,408.41,408.88,1200.0
2021-08-03 13:10:00,408.64,408.64,407.89,408.06,940.0,408.64,408.64,407.89,408.06,940.0
2021-08-03 13:15:00,408.28,408.37,408.14,408.37,1000.0,408.28,408.37,408.14,408.37,1000.0
2021-08-03 13:20:00,408.43,408.43,408.11,408.33,1900.0,408.43,408.43,408.11,408.33,1900.0
2021-08-03 13:25:00,408.37,408.46,408.16,408.17,1329.0,408.37,408.46,408.16,408.17,1329.0
2021-08-03 13:30:00,408.33,408.54,408.25,408.26,2164.0,408.33,408.54,408.25,408.26,2164.0
2021-08-03 13:35:00,408.3,408.42,408.05,408.07,1550.0,408.3,408.42,408.05,408.07,1550.0
2021-08-03 13:40:00,407.95,407.95,407.61,407.61,900.0,407.95,407.95,407.61,407.61,900.0
2021-08-03 13:45:00,407.5,407.61,407.38,407.52,1661.0,407.5,407.61,407.38,407.52,1661.0
2021-08-03 13:50:00,407.55,408.11,407.27,407.27,2745.0,407.55,408.11,407.27,407.27,2745.0
2021-08-03 13:55:00,407.4,407.43,407.1,407.14,2590.0,407.4,407.43,407.1,407.14,2590.0
2021-08-03 14:00:00,407.2,407.47,406.71,407.47,1405.0,407.2,407.47,406.71,407.47,1405.0
2021-08-03 14:05:00,407.59,407.61,407.23,407.34,900.0,407.59,407.61,407.23,407.34,900.0
2021-08-03 14:10:00,407.33,407.61,407.26,407.35,1630.0,407.33,407.61,407.26,407.35,1630.0
2021-08-03 14:15:00,407.09,407.4,407.07,407.32,2137.0,407.09,407.4,407.07,407.32,2137.0
2021-08-03 14:20:00,407.07,407.45,407.02,407.2,2550.0,407.07,407.45,407.02,407.2,2550.0
2021-08-03 14:25:00,407.0,407.08,406.78,406.87,3150.0,407.0,407.08,406.78,406.87,3150.0
2021-08-03 14:30:00,406.83,406.99,406.36,406.36,1100.0,406.83,406.99,406.36,406.36,1100.0
2021-08-03 14:35:00,406.63,406.73,406.27,406.56,1900.0,406.63,406.73,406.27,406.56,1900.0
2021-08-03 14:40:00,406.72,406.72,406.25,406.63,900.0,406.72,406.72,406.25,406.63,900.0
2021-08-03 14:45:00,406.63,406.63,406.01,406.01,1926.0,406.63,406.63,406.01,406.01,1926.0
2021-08-03 14:50:00,406.4,406.73,406.37,406.72,2334.0,406.4,406.73,406.37,406.72,2334.0
2021-08-03 14:55:00,406.68,407.24,406.67,407.22,1450.0,406.68,407.24,406.67,407.22,1450.0
2021-08-03 15:00:00,407.38,407.49,407.24,407.43,1400.0,407.38,407.49,407.24,407.43,1400.0
2021-08-03 15:05:00,407.36,407.67,407.33,407.34,3993.0,407.36,407.67,407.33,407.34,3993.0
2021-08-03 15:10:00,407.25,407.25,406.23,406.66,5437.0,407.25,407.25,406.23,406.66,5437.0
2021-08-03 15:15:00,407.03,407.1,406.83,406.86,1500.0,407.03,407.1,406.83,406.86,1500.0
2021-08-03 15:20:00,406.86,407.18,406.85,406.87,1920.0,406.86,407.18,406.85,406.87,1920.0
2021-08-03 15:25:00,406.92,407.18,406.91,407.07,2178.0,406.92,407.18,406.91,407.07,2178.0
2021-08-03 15:30:00,407.11,407.22,406.83,407.0,2419.0,407.11,407.22,406.83,407.0,2419.0
2021-08-03 15:35:00,406.96,407.25,406.71,406.72,6008.0,406.96,407.25,406.71,406.72,6008.0
2021-08-03 15:40:00,406.6,406.91,406.6,406.82,4514.0,406.6,406.91,406.6,406.82,4514.0
2021-08-03 15:45:00,406.69,406.98,406.63,406.98,4024.0,406.69,406.98,406.63,406.98,4024.0
2021-08-03 15:50:00,406.92,407.3,406.89,407.27,4498.0,406.92,407.3,406.89,407.27,4498.0
2021-08-03 15:55:00,407.41,407.7,407.1,407.2,25229.0,407.41,407.7,407.1,407.2,25229.0
2021-08-04 09:30:00,409.08,411.03,409.0,410.09,16690.0,409.08,411.03,409.0,410.09,16690.0
2021-08-04 09:35:00,410.05,410.68,409.26,409.49,6696.0,410.05,410.68,409.26,409.49,6696.0
2021-08-04 09:40:00,409.41,410.12,408.64,410.12,3769.0,409.41,410.12,408.64,410.12,3769.0
2021-08-04 09:45:00,410.09,410.67,409.8,410.59,3963.0,410.09,410.67,409.8,410.59,3963.0
2021-08-04 09:50:00,410.86,411.06,409.99,410.06,2845.0,410.86,411.06,409.99,410.06,2845.0
2021-08-04 09:55:00,410.86,411.79,410.68,411.24,4367.0,410.86,411.79,410.68,411.24,4367.0
2021-08-04 10:00:00,411.83,412.4,411.35,411.73,7904.0,411.83,412.4,411.35,411.73,7904.0
2021-08-04 10:05:00,411.75,412.3,411.48,412.06,3680.0,411.75,412.3,411.48,412.06,3680.0
2021-08-04 10:10:00,412.22,412.22,410.71,410.97,3658.0,412.22,412.22,410.71,410.97,3658.0
2021-08-04 10:15:00,411.28,411.78,411.06,411.36,2050.0,411.28,411.78,411.06,411.36,2050.0
2021-08-04 10:20:00,410.78,410.78,409.83,410.31,2286.0,410.78,410.78,409.83,410.31,2286.0
2021-08-04 10:25:00,410.04,410.46,409.14,409.14,2034.0,410.04,410.46,409.14,409.14,2034.0
2021-08-04 10:30:00,409.46,409.62,408.12,409.03,9599.0,409.46,409.62,408.12,409.03,9599.0
2021-08-04 10:35:00,409.03,409.35,408.18,408.75,5460.0,409.03,409.35,408.18,408.75,5460.0
2021-08-04 10:40:00,408.41,409.65,408.4,409.3,2719.0,408.41,409.65,408.4,409.3,2719.0
2021-08-04 10:45:00,409.25,409.85,409.25,409.59,1000.0,409.25,409.85,409.25,409.59,1000.0
2021-08-04 10:50:00,409.61,410.16,409.25,409.35,2320.0,409.61,410.16,409.25,409.35,2320.0
2021-08-04 10:55:00,409.35,409.89,409.29,409.83,1550.0,409.35,409.89,409.29,409.83,1550.0
2021-08-04 11:00:00,409.91,410.72,409.82,410.11,6066.0,409.91,410.72,409.82,410.11,6066.0
2021-08-04 11:05:00,410.3,411.03,410.3,410.46,1900.0,410.3,411.03,410.3,410.46,1900.0
2021-08-04 11:10:00,410.52,410.87,410.5,410.87,1425.0,410.52,410.87,410.5,410.87,1425.0
2021-08-04 11:15:00,411.44,411.44,410.96,410.96,1100.0,411.44,411.44,410.96,410.96,1100.0
2021-08-04 11:20:00,410.79,411.16,410.79,411.09,1550.0,410.79,411.16,410.79,411.09,1550.0
2021-08-04 11:25:00,411.1,411.35,410.74,411.35,2260.0,411.1,411.35,410.74,411.35,2260.0
2021-08-04 11:30:00,411.29,412.0,411.28,412.0,5402.0,411.29,412.0,411.28,412.0,5402.0
2021-08-04 11:35:00,411.78,411.78,410.86,411.18,6683.0,411.78,411.78,410.86,411.18,6683.0
2021-08-04 11:40:00,411.17,411.23,410.69,411.05,2143.0,411.17,411.23,410.69,411.05,2143.0
2021-08-04 11:45:00,411.13,411.96,411.13,411.9,1025.0,411.13,411.96,411.13,411.9,1025.0
2021-08-04 11:50:00,412.0,412.13,411.7,411.81,3650.0,412.0,412.13,411.7,411.81,3650.0
2021-08-04 11:55:00,411.89,412.14,411.75,412.06,5532.0,411.89,412.14,411.75,412.06,5532.0
2021-08-04 12:00:00,412.12,412.5,412.08,412.21,3250.0,412.12,412.5,412.08,412.21,3250.0
2021-08-04 12:05:00,412.28,412.86,412.17,412.86,5614.0,412.28,412.86,412.17,412.86,5614.0
2021-08-04 12:10:00,412.96,413.41,412.6,413.38,12461.0,412.96,413.41,412.6,413.38,12461.0
2021-08-04 12:15:00,413.4,413.49,412.86,412.87,3027.0,413.4,413.49,412.86,412.87,3027.0
2021-08-04 12:20:00,413.0,413.0,412.45,412.5,5281.0,413.0,413.0,412.45,412.5,5281.0
2021-08-04 12:25:00,412.36,412.49,412.01,412.49,2781.0,412.36,412.49,412.01,412.49,2781.0
2021-08-04 12:30:00,412.33,412.33,411.82,411.82,1308.0,412.33,412.33,411.82,411.82,1308.0
2021-08-04 12:35:00,411.88,411.88,411.63,411.77,1259.0,411.88,411.88,411.63,411.77,1259.0
2021-08-04 12:40:00,411.84,411.85,411.31,411.4,650.0,411.84,411.85,411.31,411.4,650.0
2021-08-04 12:45:00,411.39,411.9,411.37,411.8,2125.0,411.39,411.9,411.37,411.8,2125.0
2021-08-04 12:50:00,411.72,411.93,411.55,411.55,1300.0,411.72,411.93,411.55,411.55,1300.0
2021-08-04 12:55:00,411.39,411.81,411.39,411.7,600.0,411.39,411.81,411.39,411.7,600.0
2021-08-04 13:00:00,411.7,411.82,411.41,411.75,2400.0,411.7,411.82,411.41,411.75,2400.0
2021-08-04 13:05:00,411.88,412.81,411.87,412.81,1715.0,411.88,412.81,411.87,412.81,1715.0
2021-08-04 13:10:00,412.81,412.86,412.38,412.38,1243.0,412.81,412.86,412.38,412.38,1243.0
2021-08-04 13:15:00,412.16,412.72,412.16,412.7,1150.0,412.16,412.72,412.16,412.7,1150.0
2021-08-04 13:20:00,412.78,413.02,412.61,412.86,5065.0,412.78,413.02,412.61,412.86,5065.0
2021-08-04 13:25:00,412.81,412.98,412.76,412.98,2725.0,412.81,412.98,412.76,412.98,2725.0
2021-08-04 13:30:00,413.18,413.18,412.62,412.8,2364.0,413.18,413.18,412.62,412.8,2364.0
2021-08-04 13:35:00,412.31,412.31,411.23,411.24,7026.0,412.31,412.31,411.23,411.24,7026.0
2021-08-04 13:40:00,411.23,411.35,411.01,411.12,4477.0,411.23,411.35,411.01,411.12,4477.0
2021-08-04 13:45:00,411.35,411.35,410.81,411.18,1375.0,411.35,411.35,410.81,411.18,1375.0
2021-08-04 13:50:00,411.16,411.24,411.1,411.23,1500.0,411.16,411.24,411.1,411.23,1500.0
2021-08-04 13:55:00,411.24,411.63,411.23,411.63,1786.0,411.24,411.63,411.23,411.63,1786.0
2021-08-04 14:00:00,411.7,411.99,411.7,411.94,600.0,411.7,411.99,411.7,411.94,600.0
2021-08-04 14:05:00,411.79,412.14,411.77,412.14,935.0,411.79,412.14,411.77,412.14,935.0
2021-08-04 14:10:00,412.21,412.54,412.19,412.45,2241.0,412.21,412.54,412.19,412.45,2241.0
2021-08-04 14:15:00,412.38,412.38,412.15,412.16,1000.0,412.38,412.38,412.15,412.16,1000.0
2021-08-04 14:20:00,412.25,412.71,412.25,412.6,2126.0,412.25,412.71,412.25,412.6,2126.0
2021-08-04 14:25:00,412.52,413.0,412.52,413.0,800.0,412.52,413.0,412.52,413.0,800.0
2021-08-04 14:30:00,412.89,412.89,412.71,412.81,1390.0,412.89,412.89,412.71,412.81,1390.0
2021-08-04 14:35:00,412.92,413.21,412.92,413.04,1025.0,412.92,413.21,412.92,413.04,1025.0
2021-08-04 14:40:00,413.11,413.18,412.65,412.65,1600.0,413.11,413.18,412.65,412.65,1600.0
2021-08-04 14:45:00,412.68,412.68,412.05,412.06,3867.0,412.68,412.68,412.05,412.06,3867.0
2021-08-04 14:50:00,412.26,412.32,412.15,412.31,575.0,412.26,412.32,412.15,412.31,575.0
2021-08-04 14:55:00,412.23,412.28,412.05,412.28,1200.0,412.23,412.28,412.05,412.28,1200.0
2021-08-04 15:00:00,412.19,412.19,411.95,411.95,800.0,412.19,412.19,411.95,411.95,800.0
2021-08-04 15:05:00,411.87,411.9,411.72,411.82,1300.0,411.87,411.9,411.72,411.82,1300.0
2021-08-04 15:10:00,411.91,411.91,411.6,411.71,4947.0,411.91,411.91,411.6,411.71,4947.0
2021-08-04 15:15:00,411.63,411.63,410.85,410.92,2600.0,411.63,411.63,410.85,410.92,2600.0
2021-08-04 15:20:00,410.82,410.82,410.08,410.09,14271.0,410.82,410.82,410.08,410.09,14271.0
2021-08-04 15:25:00,410.1,410.64,410.1,410.59,4220.0,410.1,410.64,410.1,410.59,4220.0
2021-08-04 15:30:00,410.53,410.53,409.61,409.77,2550.0,410.53,410.53,409.61,409.77,2550.0
2021-08-04 15:35:00,409.98,410.43,409.98,410.36,1908.0,409.98,410.43,409.98,410.36,1908.0
2021-08-04 15:40:00,410.31,410.98,410.19,410.98,4471.0,410.31,410.98,410.19,410.98,4471.0
2021-08-04 15:45:00,410.89,410.98,410.72,410.88,2219.0,410.89,410.98,410.72,410.88,2219.0
2021-08-04 15:50:00,410.89,410.95,410.36,410.65,8967.0,410.89,410.95,410.36,410.65,8967.0
2021-08-04 15:55:00,410.65,410.67,410.02,410.29,13938.0,410.65,410.67,410.02,410.29,13938.0
2021-08-05 09:30:00,411.0,413.08,411.0,413.08,16113.0,411.0,413.08,411.0,413.08,16113.0
2021-08-05 09:35:00,413.08,413.8,412.52,413.01,2246.0,413.08,413.8,412.52,413.01,2246.0
2021-08-05 09:40:00,413.15,414.0,413.0,413.0,4179.0,413.15,414.0,413.0,413.0,4179.0
2021-08-05 09:45:00,413.72,414.7,413.48,413.73,7415.0,413.72,414.7,413.48,413.73,7415.0
2021-08-05 09:50:00,414.0,414.9,414.0,414.61,780.0,414.0,414.9,414.0,414.61,780.0
2021-08-05 09:55:00,414.9,415.0,413.78,414.25,33336.0,414.9,415.0,413.78,414.25,33336.0
2021-08-05 10:00:00,414.49,415.0,414.17,414.47,15774.0,414.49,415.0,414.17,414.47,15774.0
2021-08-05 10:05:00,414.47,414.69,413.61,413.65,2848.0,414.47,414.69,413.61,413.65,2848.0
2021-08-05 10:10:00,413.64,413.64,412.16,412.6,2095.0,413.64,413.64,412.16,412.6,2095.0
2021-08-05 10:15:00,412.86,413.72,412.6,413.72,1400.0,412.86,413.72,412.6,413.72,1400.0
2021-08-05 10:20:00,413.66,413.66,412.54,412.6,1418.0,413.66,413.66,412.54,412.6,1418.0
2021-08-05 10:25:00,412.74,412.93,411.92,412.55,1950.0,412.74,412.93,411.92,412.55,1950.0
2021-08-05 10:30:00,412.38,412.52,410.63,410.69,6852.0,412.38,412.52,410.63,410.69,6852.0
2021-08-05 10:35:00,410.65,411.53,410.64,411.44,4591.0,410.65,411.53,410.64,411.44,4591.0
2021-08-05 10:40:00,411.33,412.61,411.13,412.59,5505.0,411.33,412.61,411.13,412.59,5505.0
2021-08-05 10:45:00,412.74,413.1,412.74,412.91,2064.0,412.74,413.1,412.74,412.91,2064.0
2021-08-05 10:50:00,413.15,413.7,412.94,413.4,1400.0,413.15,413.7,412.94,413.4,1400.0
2021-08-05 10:55:00,413.85,414.38,413.82,414.0,1910.0,413.85,414.38,413.82,414.0,1910.0
2021-08-05 11:00:00,414.06,414.19,413.76,413.77,3728.0,414.06,414.19,413.76,413.77,3728.0
2021-08-05 11:05:00,413.67,414.56,413.66,414.3,14078.0,413.67,414.56,413.66,414.3,14078.0
2021-08-05 11:10:00,414.33,414.33,413.78,413.78,884.0,414.33,414.33,413.78,413.78,884.0
2021-08-05 11:15:00,413.75,413.83,413.42,413.65,1581.0,413.75,413.83,413.42,413.65,1581.0
2021-08-05 11:20:00,413.73,414.1,413.72,413.8,9195.0,413.73,414.1,413.72,413.8,9195.0
2021-08-05 11:25:00,413.82,414.42,413.82,414.42,1185.0,413.82,414.42,413.82,414.42,1185.0
2021-08-05 11:30:00,414.43,414.43,413.89,414.05,1978.0,414.43,414.43,413.89,414.05,1978.0
2021-08-05 11:35:00,414.08,414.25,414.08,414.2,500.0,414.08,414.25,414.08,414.2,500.0
2021-08-05 11:40:00,413.99,414.38,413.9,414.33,2935.0,413.99,414.38,413.9,414.33,2935.0
2021-08-05 11:45:00,414.35,414.57,414.1,414.53,4116.0,414.35,414.57,414.1,414.53,4116.0
2021-08-05 11:50:00,414.47,414.77,414.4,414.75,4213.0,414.47,414.77,414.4,414.75,4213.0
2021-08-05 11:55:00,414.77,414.9,414.56,414.9,2400.0,414.77,414.9,414.56,414.9,2400.0
2021-08-05 12:00:00,414.88,415.34,414.68,414.69,3772.0,414.88,415.34,414.68,414.69,3772.0
2021-08-05 12:05:00,414.48,414.71,414.1,414.42,3653.0,414.48,414.71,414.1,414.42,3653.0
2021-08-05 12:10:00,414.47,414.66,414.44,414.66,1175.0,414.47,414.66,414.44,414.66,1175.0
2021-08-05 12:15:00,414.6,414.8,414.53,414.55,742.0,414.6,414.8,414.53,414.55,742.0
2021-08-05 12:20:00,414.35,414.49,414.21,414.43,1100.0,414.35,414.49,414.21,414.43,1100.0
2021-08-05 12:25:00,414.58,415.01,414.47,414.9,2689.0,414.58,415.01,414.47,414.9,2689.0
2021-08-05 12:30:00,414.85,414.95,414.71,414.71,2994.0,414.85,414.95,414.71,414.71,2994.0
2021-08-05 12:35:00,414.63,414.7,414.01,414.07,2100.0,414.63,414.7,414.01,414.07,2100.0
2021-08-05 12:40:00,414.09,414.22,413.93,414.2,700.0,414.09,414.22,413.93,414.2,700.0
2021-08-05 12:45:00,414.08,414.32,413.94,414.32,2237.0,414.08,414.32,413.94,414.32,2237.0
2021-08-05 12:50:00,414.19,414.19,413.85,413.88,1497.0,414.19,414.19,413.85,413.88,1497.0
2021-08-05 12:55:00,413.88,414.2,413.87,413.95,3241.0,413.88,414.2,413.87,413.95,3241.0
2021-08-05 13:00:00,413.86,414.08,413.69,414.01,2250.0,413.86,414.08,413.69,414.01,2250.0
2021-08-05 13:05:00,414.1,414.1,413.88,413.92,701.0,414.1,414.1,413.88,413.92,701.0
2021-08-05 13:10:00,414.09,414.09,413.86,414.03,1120.0,414.09,414.09,413.86,414.03,1120.0
2021-08-05 13:15:00,413.9,414.01,413.7,413.87,3036.0,413.9,414.01,413.7,413.87,3036.0
2021-08-05 13:20:00,413.94,414.03,413.35,413.36,1465.0,413.94,414.03,413.35,413.36,1465.0
2021-08-05 13:25:00,413.58,413.65,413.5,413.62,2600.0,413.58,413.65,413.5,413.62,2600.0
2021-08-05 13:30:00,413.72,414.0,413.71,414.0,600.0,413.72,414.0,413.71,414.0,600.0
2021-08-05 13:35:00,414.01,414.4,413.95,414.4,4632.0,414.01,414.4,413.95,414.4,4632.0
2021-08-05 13:40:00,414.42,414.62,414.29,414.62,2631.0,414.42,414.62,414.29,414.62,2631.0
2021-08-05 13:45:00,414.62,414.75,414.5,414.5,872.0,414.62,414.75,414.5,414.5,872.0
2021-08-05 13:50:00,414.46,414.46,414.04,414.17,1692.0,414.46,414.46,414.04,414.17,1692.0
2021-08-05 13:55:00,414.3,414.65,414.3,414.39,2778.0,414.3,414.65,414.3,414.39,2778.0
2021-08-05 14:00:00,414.26,414.71,414.26,414.71,1600.0,414.26,414.71,414.26,414.71,1600.0
2021-08-05 14:05:00,414.75,414.8,414.52,414.74,2400.0,414.75,414.8,414.52,414.74,2400.0
2021-08-05 14:10:00,414.67,415.07,414.67,414.89,3983.0,414.67,415.07,414.67,414.89,3983.0
2021-08-05 14:15:00,414.81,415.12,414.81,414.92,2103.0,414.81,415.12,414.81,414.92,2103.0
2021-08-05 14:20:00,414.96,415.01,414.62,414.85,1546.0,414.96,415.01,414.62,414.85,1546.0
2021-08-05 14:25:00,414.84,414.96,414.55,414.81,1628.0,414.84,414.96,414.55,414.81,1628.0
2021-08-05 14:30:00,414.68,414.79,414.65,414.65,500.0,414.68,414.79,414.65,414.65,500.0
2021-08-05 14:35:00,414.94,415.13,414.94,415.01,700.0,414.94,415.13,414.94,415.01,700.0
2021-08-05 14:40:00,414.95,415.23,414.95,415.03,2430.0,414.95,415.23,414.95,415.03,2430.0
2021-08-05 14:45:00,414.92,415.16,414.92,415.16,600.0,414.92,415.16,414.92,415.16,600.0
2021-08-05 14:50:00,414.91,415.29,414.91,415.14,3109.0,414.91,415.29,414.91,415.14,3109.0
2021-08-05 14:55:00,415.09,415.29,415.08,415.28,3472.0,415.09,415.29,415.08,415.28,3472.0
2021-08-05 15:00:00,415.11,415.34,415.01,415.01,3165.0,415.11,415.34,415.01,415.01,3165.0
2021-08-05 15:05:00,414.97,415.02,414.65,414.65,2736.0,414.97,415.02,414.65,414.65,2736.0
2021-08-05 15:10:00,414.65,414.76,414.36,414.47,1600.0,414.65,414.76,414.36,414.47,1600.0
2021-08-05 15:15:00,414.45,414.55,413.94,414.23,2323.0,414.45,414.55,413.94,414.23,2323.0
2021-08-05 15:20:00,414.27,414.36,413.76,413.76,3446.0,414.27,414.36,413.76,413.76,3446.0
2021-08-05 15:25:00,413.88,414.11,413.78,413.85,3510.0,413.88,414.11,413.78,413.85,3510.0
2021-08-05 15:30:00,413.92,414.15,413.69,413.7,5261.0,413.92,414.15,413.69,413.7,5261.0
2021-08-05 15:35:00,413.66,413.83,413.43,413.43,4212.0,413.66,413.83,413.43,413.43,4212.0
2021-08-05 15:40:00,413.34,413.92,413.33,413.84,6820.0,413.34,413.92,413.33,413.84,6820.0
2021-08-05 15:45:00,413.75,413.98,413.63,413.72,5059.0,413.75,413.98,413.63,413.72,5059.0
2021-08-05 15:50:00,413.59,414.53,413.59,414.38,7849.0,413.59,414.53,413.59,414.38,7849.0
2021-08-05 15:55:00,414.33,414.65,414.09,414.14,15456.0,414.33,414.65,414.09,414.14,15456.0
2021-08-06 09:30:00,412.44,413.0,411.78,413.0,24968.0,412.44,413.0,411.78,413.0,24968.0
2021-08-06 09:35:00,412.63,412.99,411.81,412.16,5116.0,412.63,412.99,411.81,412.16,5116.0
2021-08-06 09:40:00,412.2,412.21,408.58,408.59,16224.0,412.2,412.21,408.58,408.59,16224.0
2021-08-06 09:45:00,408.73,409.89,408.46,409.06,13037.0,408.73,409.89,408.46,409.06,13037.0
2021-08-06 09:50:00,409.02,409.8,407.85,409.52,13541.0,409.02,409.8,407.85,409.52,13541.0
2021-08-06 09:55:00,409.58,409.73,408.26,408.36,4618.0,409.58,409.73,408.26,408.36,4618.0
2021-08-06 10:00:00,408.37,408.78,407.71,408.75,8696.0,408.37,408.78,407.71,408.75,8696.0
2021-08-06 10:05:00,408.75,409.41,408.75,409.41,2788.0,408.75,409.41,408.75,409.41,2788.0
2021-08-06 10:10:00,409.17,409.17,408.3,408.9,3601.0,409.17,409.17,408.3,408.9,3601.0
2021-08-06 10:15:00,408.67,409.1,408.4,408.69,3018.0,408.67,409.1,408.4,408.69,3018.0
2021-08-06 10:20:00,408.53,409.18,408.36,409.18,2170.0,408.53,409.18,408.36,409.18,2170.0
2021-08-06 10:25:00,409.45,409.94,409.16,409.46,4685.0,409.45,409.94,409.16,409.46,4685.0
2021-08-06 10:30:00,409.45,410.06,409.35,409.8,3505.0,409.45,410.06,409.35,409.8,3505.0
2021-08-06 10:35:00,410.1,410.24,409.08,409.38,2467.0,410.1,410.24,409.08,409.38,2467.0
2021-08-06 10:40:00,409.36,409.53,408.93,408.93,2290.0,409.36,409.53,408.93,408.93,2290.0
2021-08-06 10:45:00,408.93,409.1,407.26,407.48,7606.0,408.93,409.1,407.26,407.48,7606.0
2021-08-06 10:50:00,407.49,408.36,407.28,407.89,4569.0,407.49,408.36,407.28,407.89,4569.0
2021-08-06 10:55:00,408.05,408.1,407.12,407.77,5200.0,408.05,408.1,407.12,407.77,5200.0
2021-08-06 11:00:00,407.57,407.76,406.7,406.7,3173.0,407.57,407.76,406.7,406.7,3173.0
2021-08-06 11:05:00,406.64,407.24,406.53,406.66,6901.0,406.64,407.24,406.53,406.66,6901.0
2021-08-06 11:10:00,406.85,407.43,406.59,407.43,1441.0,406.85,407.43,406.59,407.43,1441.0
2021-08-06 11:15:00,407.4,408.08,407.2,407.86,4231.0,407.4,408.08,407.2,407.86,4231.0
2021-08-06 11:20:00,408.02,408.02,407.39,407.48,3994.0,408.02,408.02,407.39,407.48,3994.0
2021-08-06 11:25:00,407.44,407.6,406.68,407.33,6692.0,407.44,407.6,406.68,407.33,6692.0
2021-08-06 11:30:00,406.89,407.47,406.89,406.91,3082.0,406.89,407.47,406.89,406.91,3082.0
2021-08-06 11:35:00,406.95,407.25,406.67,407.25,2510.0,406.95,407.25,406.67,407.25,2510.0
2021-08-06 11:40:00,407.22,407.65,407.22,407.63,1501.0,407.22,407.65,407.22,407.63,1501.0
2021-08-06 11:45:00,407.36,407.37,407.07,407.36,2229.0,407.36,407.37,407.07,407.36,2229.0
2021-08-06 11:50:00,407.45,407.46,407.3,407.3,439.0,407.45,407.46,407.3,407.3,439.0
2021-08-06 11:55:00,407.54,408.16,407.47,408.16,1770.0,407.54,408.16,407.47,408.16,1770.0
2021-08-06 12:00:00,408.3,408.46,407.83,408.33,2348.0,408.3,408.46,407.83,408.33,2348.0
2021-08-06 12:05:00,408.29,408.29,407.71,407.99,1425.0,408.29,408.29,407.71,407.99,1425.0
2021-08-06 12:10:00,407.89,408.32,407.88,407.97,1892.0,407.89,408.32,407.88,407.97,1892.0
2021-08-06 12:15:00,408.16,408.32,407.99,408.2,1899.0,408.16,408.32,407.99,408.2,1899.0
2021-08-06 12:20:00,408.38,408.66,408.29,408.66,3100.0,408.38,408.66,408.29,408.66,3100.0
2021-08-06 12:25:00,408.75,408.75,408.45,408.59,2250.0,408.75,408.75,408.45,408.59,2250.0
2021-08-06 12:30:00,408.47,408.48,408.04,408.31,1647.0,408.47,408.48,408.04,408.31,1647.0
2021-08-06 12:35:00,408.48,408.7,408.36,408.36,1053.0,408.48,408.7,408.36,408.36,1053.0
2021-08-06 12:40:00,408.23,408.61,408.23,408.38,783.0,408.23,408.61,408.23,408.38,783.0
2021-08-06 12:45:00,408.37,408.44,408.21,408.44,2500.0,408.37,408.44,408.21,408.44,2500.0
2021-08-06 12:50:00,408.37,408.74,408.26,408.74,871.0,408.37,408.74,408.26,408.74,871.0
2021-08-06 12:55:00,408.74,408.86,408.6,408.61,929.0,408.74,408.86,408.6,408.61,929.0
2021-08-06 13:00:00,408.79,409.08,408.78,409.08,1754.0,408.79,409.08,408.78,409.08,1754.0
2021-08-06 13:05:00,409.21,409.48,409.16,409.48,1000.0,409.21,409.48,409.16,409.48,1000.0
2021-08-06 13:10:00,409.43,409.71,409.43,409.71,500.0,409.43,409.71,409.43,409.71,500.0
2021-08-06 13:15:00,409.72,409.74,409.57,409.57,1141.0,409.72,409.74,409.57,409.57,1141.0
2021-08-06 13:20:00,409.56,409.9,409.56,409.89,1000.0,409.56,409.9,409.56,409.89,1000.0
2021-08-06 13:25:00,409.64,409.78,409.43,409.7,4550.0,409.64,409.78,409.43,409.7,4550.0
2021-08-06 13:30:00,409.64,409.89,409.51,409.89,1687.0,409.64,409.89,409.51,409.89,1687.0
2021-08-06 13:35:00,409.92,410.17,409.79,410.15,2230.0,409.92,410.17,409.79,410.15,2230.0
2021-08-06 13:40:00,410.1,410.3,409.99,410.06,1000.0,410.1,410.3,409.99,410.06,1000.0
2021-08-06 13:45:00,410.09,410.14,410.03,410.03,1215.0,410.09,410.14,410.03,410.03,1215.0
2021-08-06 13:50:00,410.25,410.25,409.84,409.97,1695.0,410.25,410.25,409.84,409.97,1695.0
2021-08-06 13:55:00,410.1,410.28,409.95,409.95,1616.0,410.1,410.28,409.95,409.95,1616.0
2021-08-06 14:00:00,410.05,410.19,410.05,410.07,619.0,410.05,410.19,410.05,410.07,619.0
2021-08-06 14:05:00,410.05,410.45,409.99,410.45,3697.0,410.05,410.45,409.99,410.45,3697.0
2021-08-06 14:10:00,410.41,410.5,410.23,410.43,1670.0,410.41,410.5,410.23,410.43,1670.0
2021-08-06 14:15:00,410.49,410.59,410.32,410.55,2094.0,410.49,410.59,410.32,410.55,2094.0
2021-08-06 14:20:00,410.47,410.83,410.39,410.75,2187.0,410.47,410.83,410.39,410.75,2187.0
2021-08-06 14:25:00,410.75,411.15,410.73,411.15,10220.0,410.75,411.15,410.73,411.15,10220.0
2021-08-06 14:30:00,411.15,411.27,411.02,411.13,1700.0,411.15,411.27,411.02,411.13,1700.0
2021-08-06 14:35:00,411.17,411.17,410.96,410.99,1200.0,411.17,411.17,410.96,410.99,1200.0
2021-08-06 14:40:00,410.81,410.91,410.72,410.72,1200.0,410.81,410.91,410.72,410.72,1200.0
2021-08-06 14:45:00,410.72,410.75,410.61,410.75,1319.0,410.72,410.75,410.61,410.75,1319.0
2021-08-06 14:50:00,410.56,410.65,410.29,410.44,1213.0,410.56,410.65,410.29,410.44,1213.0
2021-08-06 14:55:00,410.44,410.44,410.17,410.3,1215.0,410.44,410.44,410.17,410.3,1215.0
2021-08-06 15:00:00,410.29,410.33,409.84,409.93,1845.0,410.29,410.33,409.84,409.93,1845.0
2021-08-06 15:05:00,410.03,410.09,409.87,409.99,1614.0,410.03,410.09,409.87,409.99,1614.0
2021-08-06 15:10:00,409.84,409.92,409.43,409.48,3958.0,409.84,409.92,409.43,409.48,3958.0
2021-08-06 15:15:00,409.48,409.48,409.12,409.25,2100.0,409.48,409.48,409.12,409.25,2100.0
2021-08-06 15:20:00,409.25,409.41,409.03,409.18,1867.0,409.25,409.41,409.03,409.18,1867.0
2021-08-06 15:25:00,409.19,409.3,409.07,409.19,2700.0,409.19,409.3,409.07,409.19,2700.0
2021-08-06 15:30:00,409.3,409.3,408.5,408.65,6235.0,409.3,409.3,408.5,408.65,6235.0
2021-08-06 15:35:00,408.62,408.85,408.56,408.64,3503.0,408.62,408.85,408.56,408.64,3503.0
2021-08-06 15:40:00,408.54,408.83,408.25,408.25,8688.0,408.54,408.83,408.25,408.25,8688.0
2021-08-06 15:45:00,408.25,408.28,407.87,408.14,9836.0,408.25,408.28,407.87,408.14,9836.0
2021-08-06 15:50:00,408.05,408.35,407.75,408.01,10090.0,408.05,408.35,407.75,408.01,10090.0
2021-08-06 15:55:00,408.13,408.79,408.08,408.79,13215.0,408.13,408.79,408.08,408.79,13215.0
2021-08-09 09:30:00,409.71,410.65,408.02,408.27,11140.0,409.71,410.65,408.02,408.27,11140.0
2021-08-09 09:35:00,407.98,409.17,407.98,408.75,4355.0,407.98,409.17,407.98,408.75,4355.0
2021-08-09 09:40:00,408.67,408.96,406.97,407.13,3995.0,408.67,408.96,406.97,407.13,3995.0
2021-08-09 09:45:00,407.14,409.15,407.09,408.29,16725.0,407.14,409.15,407.09,408.29,16725.0
2021-08-09 09:50:00,408.33,410.07,408.33,408.94,11912.0,408.33,410.07,408.33,408.94,11912.0
2021-08-09 09:55:00,409.07,410.09,408.38,408.68,15827.0,409.07,410.09,408.38,408.68,15827.0
2021-08-09 10:00:00,408.83,408.88,408.01,408.19,3289.0,408.83,408.88,408.01,408.19,3289.0
2021-08-09 10:05:00,408.15,408.19,407.5,407.5,1990.0,408.15,408.19,407.5,407.5,1990.0
2021-08-09 10:10:00,407.35,408.71,407.35,408.7,1900.0,407.35,408.71,407.35,408.7,1900.0
2021-08-09 10:15:00,408.46,408.57,407.85,407.97,2957.0,408.46,408.57,407.85,407.97,2957.0
2021-08-09 10:20:00,407.7,408.2,407.32,408.05,3622.0,407.7,408.2,407.32,408.05,3622.0
2021-08-09 10:25:00,407.99,408.12,407.84,407.92,1100.0,407.99,408.12,407.84,407.92,1100.0
2021-08-09 10:30:00,407.77,409.0,407.77,409.0,2243.0,407.77,409.0,407.77,409.0,2243.0
2021-08-09 10:35:00,409.02,409.48,408.94,408.94,3410.0,409.02,409.48,408.94,408.94,3410.0
2021-08-09 10:40:00,409.19,409.25,408.93,409.12,1800.0,409.19,409.25,408.93,409.12,1800.0
2021-08-09 10:45:00,408.89,409.2,408.52,408.53,2096.0,408.89,409.2,408.52,408.53,2096.0
2021-08-09 10:50:00,408.75,409.44,408.6,409.44,5471.0,408.75,409.44,408.6,409.44,5471.0
2021-08-09 10:55:00,409.45,409.45,408.97,408.97,712.0,409.45,409.45,408.97,408.97,712.0
2021-08-09 11:00:00,409.15,409.15,407.56,407.56,4814.0,409.15,409.15,407.56,407.56,4814.0
2021-08-09 11:05:00,407.54,408.57,407.51,408.17,2805.0,407.54,408.57,407.51,408.17,2805.0
2021-08-09 11:10:00,408.12,408.66,407.52,407.52,3701.0,408.12,408.66,407.52,407.52,3701.0
2021-08-09 11:15:00,407.34,407.91,407.0,407.67,2325.0,407.34,407.91,407.0,407.67,2325.0
2021-08-09 11:20:00,407.54,407.64,406.75,407.13,1700.0,407.54,407.64,406.75,407.13,1700.0
2021-08-09 11:25:00,406.95,407.93,406.95,407.93,1351.0,406.95,407.93,406.95,407.93,1351.0
2021-08-09 11:30:00,407.63,408.24,407.63,408.12,1958.0,407.63,408.24,407.63,408.12,1958.0
2021-08-09 11:35:00,408.06,408.14,407.74,407.88,1732.0,408.06,408.14,407.74,407.88,1732.0
2021-08-09 11:40:00,408.1,408.25,407.64,408.25,3026.0,408.1,408.25,407.64,408.25,3026.0
2021-08-09 11:45:00,408.17,408.41,407.9,407.95,1490.0,408.17,408.41,407.9,407.95,1490.0
2021-08-09 11:50:00,407.93,408.41,407.93,408.24,1805.0,407.93,408.41,407.93,408.24,1805.0
2021-08-09 11:55:00,408.2,408.2,408.2,408.2,200.0,408.2,408.2,408.2,408.2,200.0
2021-08-09 12:00:00,408.39,408.56,408.38,408.43,2048.0,408.39,408.56,408.38,408.43,2048.0
2021-08-09 12:05:00,408.54,408.67,408.26,408.58,5159.0,408.54,408.67,408.26,408.58,5159.0
2021-08-09 12:10:00,408.67,409.12,408.67,408.93,2100.0,408.67,409.12,408.67,408.93,2100.0
2021-08-09 12:15:00,408.99,409.23,408.97,409.14,1499.0,408.99,409.23,408.97,409.14,1499.0
2021-08-09 12:20:00,408.96,409.24,408.94,409.06,900.0,408.96,409.24,408.94,409.06,900.0
2021-08-09 12:25:00,409.26,409.34,408.98,408.98,1300.0,409.26,409.34,408.98,408.98,1300.0
2021-08-09 12:30:00,408.95,409.28,408.89,409.18,3118.0,408.95,409.28,408.89,409.18,3118.0
2021-08-09 12:35:00,409.18,409.19,408.79,408.98,999.0,409.18,409.19,408.79,408.98,999.0
2021-08-09 12:40:00,409.12,409.12,408.68,408.68,2582.0,409.12,409.12,408.68,408.68,2582.0
2021-08-09 12:45:00,408.68,409.12,408.68,409.12,1700.0,408.68,409.12,408.68,409.12,1700.0
2021-08-09 12:50:00,409.45,409.63,409.28,409.58,800.0,409.45,409.63,409.28,409.58,800.0
2021-08-09 12:55:00,409.5,409.83,409.41,409.82,1600.0,409.5,409.83,409.41,409.82,1600.0
2021-08-09 13:00:00,409.9,409.99,409.8,409.9,863.0,409.9,409.99,409.8,409.9,863.0
2021-08-09 13:05:00,410.03,410.28,409.77,409.77,1759.0,410.03,410.28,409.77,409.77,1759.0
2021-08-09 13:10:00,409.74,409.93,409.56,409.8,2573.0,409.74,409.93,409.56,409.8,2573.0
2021-08-09 13:15:00,409.87,409.93,409.58,409.58,1036.0,409.87,409.93,409.58,409.58,1036.0
2021-08-09 13:20:00,409.35,409.6,409.28,409.42,1815.0,409.35,409.6,409.28,409.42,1815.0
2021-08-09 13:25:00,409.29,409.29,408.77,408.77,3734.0,409.29,409.29,408.77,408.77,3734.0
2021-08-09 13:30:00,408.56,408.61,407.84,408.14,5942.0,408.56,408.61,407.84,408.14,5942.0
2021-08-09 13:35:00,408.2,408.33,407.85,408.12,9933.0,408.2,408.33,407.85,408.12,9933.0
2021-08-09 13:40:00,408.44,408.85,408.44,408.65,2700.0,408.44,408.85,408.44,408.65,2700.0
2021-08-09 13:45:00,408.74,409.26,408.74,409.22,1400.0,408.74,409.26,408.74,409.22,1400.0
2021-08-09 13:50:00,409.25,409.38,409.22,409.23,400.0,409.25,409.38,409.22,409.23,400.0
2021-08-09 13:55:00,409.19,409.49,409.19,409.4,2680.0,409.19,409.49,409.19,409.4,2680.0
2021-08-09 14:00:00,409.46,409.47,409.05,409.25,1645.0,409.46,409.47,409.05,409.25,1645.0
2021-08-09 14:05:00,409.28,409.34,409.23,409.24,3911.0,409.28,409.34,409.23,409.24,3911.0
2021-08-09 14:10:00,409.43,409.55,409.02,409.05,2246.0,409.43,409.55,409.02,409.05,2246.0
2021-08-09 14:15:00,409.05,409.88,408.95,409.88,2132.0,409.05,409.88,408.95,409.88,2132.0
2021-08-09 14:20:00,409.65,409.91,409.5,409.87,940.0,409.65,409.91,409.5,409.87,940.0
2021-08-09 14:25:00,409.83,409.98,409.79,409.81,2835.0,409.83,409.98,409.79,409.81,2835.0
2021-08-09 14:30:00,409.87,410.5,409.72,410.5,1910.0,409.87,410.5,409.72,410.5,1910.0
2021-08-09 14:35:00,410.5,410.6,409.9,409.91,3200.0,410.5,410.6,409.9,409.91,3200.0
2021-08-09 14:40:00,409.8,409.8,409.66,409.78,1608.0,409.8,409.8,409.66,409.78,1608.0
2021-08-09 14:45:00,409.63,409.63,409.5,409.52,1167.0,409.63,409.63,409.5,409.52,1167.0
2021-08-09 14:50:00,409.42,409.68,409.4,409.53,1679.0,409.42,409.68,409.4,409.53,1679.0
2021-08-09 14:55:00,409.42,409.91,409.41,409.64,2391.0,409.42,409.91,409.41,409.64,2391.0
2021-08-09 15:00:00,409.74,409.84,409.62,409.65,777.0,409.74,409.84,409.62,409.65,777.0
2021-08-09 15:05:00,409.65,409.87,409.61,409.79,4206.0,409.65,409.87,409.61,409.79,4206.0
2021-08-09 15:10:00,409.68,409.68,409.28,409.64,900.0,409.68,409.68,409.28,409.64,900.0
2021-08-09 15:15:00,409.45,409.45,408.92,409.09,2449.0,409.45,409.45,408.92,409.09,2449.0
2021-08-09 15:20:00,408.97,409.28,408.97,409.05,2501.0,408.97,409.28,408.97,409.05,2501.0
2021-08-09 15:25:00,408.84,409.3,408.84,409.21,1700.0,408.84,409.3,408.84,409.21,1700.0
2021-08-09 15:30:00,409.07,409.26,408.86,408.86,2972.0,409.07,409.26,408.86,408.86,2972.0
2021-08-09 15:35:00,408.8,409.08,408.8,408.99,4052.0,408.8,409.08,408.8,408.99,4052.0
2021-08-09 15:40:00,409.2,409.29,409.07,409.12,3720.0,409.2,409.29,409.07,409.12,3720.0
2021-08-09 15:45:00,409.08,409.17,408.27,408.28,6381.0,409.08,409.17,408.27,408.28,6381.0
2021-08-09 15:50:00,408.18,408.44,407.65,407.75,11924.0,408.18,408.44,407.65,407.75,11924.0
2021-08-09 15:55:00,407.75,408.18,407.47,407.53,25130.0,407.75,408.18,407.47,407.53,25130.0
2021-08-10 09:30:00,407.33,409.34,406.95,408.88,12612.0,407.33,409.34,406.95,408.88,12612.0
2021-08-10 09:35:00,408.49,408.65,408.01,408.33,1800.0,408.49,408.65,408.01,408.33,1800.0
2021-08-10 09:40:00,408.12,409.37,407.92,409.36,2950.0,408.12,409.37,407.92,409.36,2950.0
2021-08-10 09:45:00,409.44,410.85,409.25,410.3,5503.0,409.44,410.85,409.25,410.3,5503.0
2021-08-10 09:50:00,410.42,410.69,410.16,410.18,2400.0,410.42,410.69,410.16,410.18,2400.0
2021-08-10 09:55:00,410.66,410.85,409.47,410.09,13879.0,410.66,410.85,409.47,410.09,13879.0
2021-08-10 10:00:00,410.5,411.54,410.39,411.08,3368.0,410.5,411.54,410.39,411.08,3368.0
2021-08-10 10:05:00,411.02,411.26,410.88,410.96,1689.0,411.02,411.26,410.88,410.96,1689.0
2021-08-10 10:10:00,410.92,411.41,410.5,410.72,3558.0,410.92,411.41,410.5,410.72,3558.0
2021-08-10 10:15:00,410.8,411.02,410.5,410.5,1900.0,410.8,411.02,410.5,410.5,1900.0
2021-08-10 10:20:00,410.63,410.67,409.76,410.39,3010.0,410.63,410.67,409.76,410.39,3010.0
2021-08-10 10:25:00,410.4,410.55,409.74,409.74,2100.0,410.4,410.55,409.74,409.74,2100.0
2021-08-10 10:30:00,409.38,409.52,408.4,408.88,3670.0,409.38,409.52,408.4,408.88,3670.0
2021-08-10 10:35:00,408.57,410.13,408.44,410.13,3038.0,408.57,410.13,408.44,410.13,3038.0
2021-08-10 10:40:00,409.73,409.73,408.05,408.21,6178.0,409.73,409.73,408.05,408.21,6178.0
2021-08-10 10:45:00,408.21,408.23,407.52,407.95,6308.0,408.21,408.23,407.52,407.95,6308.0
2021-08-10 10:50:00,407.89,407.89,406.63,407.39,8214.0,407.89,407.89,406.63,407.39,8214.0
2021-08-10 10:55:00,407.7,407.77,406.57,407.5,11497.0,407.7,407.77,406.57,407.5,11497.0
2021-08-10 11:00:00,407.15,407.33,406.1,406.48,6635.0,407.15,407.33,406.1,406.48,6635.0
2021-08-10 11:05:00,406.81,406.81,405.88,406.75,10706.0,406.81,406.81,405.88,406.75,10706.0
2021-08-10 11:10:00,406.15,406.39,404.57,404.97,10341.0,406.15,406.39,404.57,404.97,10341.0
2021-08-10 11:15:00,404.97,405.69,404.73,405.69,8175.0,404.97,405.69,404.73,405.69,8175.0
2021-08-10 11:20:00,405.89,407.01,405.7,406.78,5218.0,405.89,407.01,405.7,406.78,5218.0
2021-08-10 11:25:00,406.76,406.76,406.09,406.18,1764.0,406.76,406.76,406.09,406.18,1764.0
2021-08-10 11:30:00,406.03,406.99,406.02,406.99,1500.0,406.03,406.99,406.02,406.99,1500.0
2021-08-10 11:35:00,407.02,407.75,407.02,407.75,2215.0,407.02,407.75,407.02,407.75,2215.0
2021-08-10 11:40:00,407.93,408.25,407.59,408.25,4300.0,407.93,408.25,407.59,408.25,4300.0
2021-08-10 11:45:00,408.15,408.3,407.88,407.88,2908.0,408.15,408.3,407.88,407.88,2908.0
2021-08-10 11:50:00,407.25,407.7,407.24,407.24,1737.0,407.25,407.7,407.24,407.24,1737.0
2021-08-10 11:55:00,407.12,407.52,406.93,407.52,2100.0,407.12,407.52,406.93,407.52,2100.0
2021-08-10 12:00:00,407.36,408.05,407.36,408.04,920.0,407.36,408.05,407.36,408.04,920.0
2021-08-10 12:05:00,408.06,408.76,408.06,408.49,2600.0,408.06,408.76,408.06,408.49,2600.0
2021-08-10 12:10:00,408.57,408.78,408.32,408.47,1476.0,408.57,408.78,408.32,408.47,1476.0
2021-08-10 12:15:00,408.57,409.13,408.57,408.91,1900.0,408.57,409.13,408.57,408.91,1900.0
2021-08-10 12:20:00,409.0,409.08,408.93,409.0,500.0,409.0,409.08,408.93,409.0,500.0
2021-08-10 12:25:00,409.04,409.15,408.33,408.33,2441.0,409.04,409.15,408.33,408.33,2441.0
2021-08-10 12:30:00,408.06,408.06,407.89,407.93,2400.0,408.06,408.06,407.89,407.93,2400.0
2021-08-10 12:35:00,407.88,407.88,407.48,407.86,3948.0,407.88,407.88,407.48,407.86,3948.0
2021-08-10 12:40:00,407.67,407.67,407.11,407.52,2405.0,407.67,407.67,407.11,407.52,2405.0
2021-08-10 12:45:00,407.5,407.98,407.45,407.98,1100.0,407.5,407.98,407.45,407.98,1100.0
2021-08-10 12:50:00,407.62,408.4,407.61,408.4,1200.0,407.62,408.4,407.61,408.4,1200.0
2021-08-10 12:55:00,408.18,408.27,408.12,408.26,700.0,408.18,408.27,408.12,408.26,700.0
2021-08-10 13:00:00,408.19,408.48,408.19,408.29,1689.0,408.19,408.48,408.19,408.29,1689.0
2021-08-10 13:05:00,408.42,408.54,408.24,408.54,3346.0,408.42,408.54,408.24,408.54,3346.0
2021-08-10 13:10:00,408.66,408.97,408.66,408.97,631.0,408.66,408.97,408.66,408.97,631.0
2021-08-10 13:15:00,408.75,408.82,408.48,408.59,2121.0,408.75,408.82,408.48,408.59,2121.0
2021-08-10 13:20:00,408.43,409.02,408.3,409.01,1025.0,408.43,409.02,408.3,409.01,1025.0
2021-08-10 13:25:00,409.01,409.01,408.12,408.33,2700.0,409.01,409.01,408.12,408.33,2700.0
2021-08-10 13:30:00,408.23,408.46,408.15,408.45,3600.0,408.23,408.46,408.15,408.45,3600.0
2021-08-10 13:35:00,408.43,408.52,407.53,407.61,6158.0,408.43,408.52,407.53,407.61,6158.0
2021-08-10 13:40:00,407.64,407.64,407.21,407.21,1092.0,407.64,407.64,407.21,407.21,1092.0
2021-08-10 13:45:00,406.98,407.35,406.43,406.84,9429.0,406.98,407.35,406.43,406.84,9429.0
2021-08-10 13:50:00,406.77,406.98,406.56,406.62,2940.0,406.77,406.98,406.56,406.62,2940.0
2021-08-10 13:55:00,406.79,406.79,406.36,406.36,1675.0,406.79,406.79,406.36,406.36,1675.0
2021-08-10 14:00:00,406.52,406.81,406.24,406.38,2100.0,406.52,406.81,406.24,406.38,2100.0
2021-08-10 14:05:00,406.11,406.56,406.09,406.35,2700.0,406.11,406.56,406.09,406.35,2700.0
2021-08-10 14:10:00,406.41,406.41,406.2,406.29,1150.0,406.41,406.41,406.2,406.29,1150.0
2021-08-10 14:15:00,406.22,406.71,406.1,406.7,3887.0,406.22,406.71,406.1,406.7,3887.0
2021-08-10 14:20:00,406.61,406.75,406.03,406.11,5220.0,406.61,406.75,406.03,406.11,5220.0
2021-08-10 14:25:00,406.09,406.47,406.09,406.47,2100.0,406.09,406.47,406.09,406.47,2100.0
2021-08-10 14:30:00,406.46,406.48,406.21,406.47,1600.0,406.46,406.48,406.21,406.47,1600.0
2021-08-10 14:35:00,406.56,406.68,405.82,405.84,5500.0,406.56,406.68,405.82,405.84,5500.0
2021-08-10 14:40:00,405.91,406.89,405.89,406.89,6714.0,405.91,406.89,405.89,406.89,6714.0
2021-08-10 14:45:00,407.02,407.58,407.02,407.5,2302.0,407.02,407.58,407.02,407.5,2302.0
2021-08-10 14:50:00,407.61,407.85,407.6,407.79,3350.0,407.61,407.85,407.6,407.79,3350.0
2021-08-10 14:55:00,407.7,407.7,407.05,407.05,1670.0,407.7,407.7,407.05,407.05,1670.0
2021-08-10 15:00:00,407.05,407.15,406.69,407.15,2961.0,407.05,407.15,406.69,407.15,2961.0
2021-08-10 15:05:00,407.06,407.1,406.82,406.95,1819.0,407.06,407.1,406.82,406.95,1819.0
2021-08-10 15:10:00,407.03,407.13,406.78,407.13,1000.0,407.03,407.13,406.78,407.13,1000.0
2021-08-10 15:15:00,406.75,406.75,406.26,406.6,2824.0,406.75,406.75,406.26,406.6,2824.0
2021-08-10 15:20:00,406.52,406.98,406.07,406.79,5425.0,406.52,406.98,406.07,406.79,5425.0
2021-08-10 15:25:00,406.99,406.99,406.4,406.51,1350.0,406.99,406.99,406.4,406.51,1350.0
2021-08-10 15:30:00,406.54,406.67,406.18,406.18,1962.0,406.54,406.67,406.18,406.18,1962.0
2021-08-10 15:35:00,406.17,406.74,405.99,406.63,3839.0,406.17,406.74,405.99,406.63,3839.0
2021-08-10 15:40:00,406.71,406.71,405.93,406.24,5638.0,406.71,406.71,405.93,406.24,5638.0
2021-08-10 15:45:00,406.3,406.39,405.89,405.93,3131.0,406.3,406.39,405.89,405.93,3131.0
2021-08-10 15:50:00,405.96,406.09,405.66,405.73,7074.0,405.96,406.09,405.66,405.73,7074.0
2021-08-10 15:55:00,405.74,406.11,405.36,405.82,25227.0,405.74,406.11,405.36,405.82,25227.0
2021-08-11 09:30:00,406.75,410.0,405.87,408.04,19858.0,406.75,410.0,405.87,408.04,19858.0
2021-08-11 09:35:00,408.78,410.0,408.42,410.0,9337.0,408.78,410.0,408.42,410.0,9337.0
2021-08-11 09:40:00,410.41,411.15,410.15,410.24,4825.0,410.41,411.15,410.15,410.24,4825.0
2021-08-11 09:45:00,410.22,410.52,409.61,410.52,4326.0,410.22,410.52,409.61,410.52,4326.0
2021-08-11 09:50:00,410.21,412.63,410.17,412.31,13346.0,410.21,412.63,410.17,412.31,13346.0
2021-08-11 09:55:00,411.75,413.49,411.75,412.6,6798.0,411.75,413.49,411.75,412.6,6798.0
2021-08-11 10:00:00,412.65,413.37,412.12,413.25,5287.0,412.65,413.37,412.12,413.25,5287.0
2021-08-11 10:05:00,413.07,413.3,412.12,412.26,3799.0,413.07,413.3,412.12,412.26,3799.0
2021-08-11 10:10:00,412.27,412.28,410.91,411.23,5621.0,412.27,412.28,410.91,411.23,5621.0
2021-08-11 10:15:00,411.25,411.5,410.95,410.95,1100.0,411.25,411.5,410.95,410.95,1100.0
2021-08-11 10:20:00,411.3,411.56,411.22,411.56,2020.0,411.3,411.56,411.22,411.56,2020.0
2021-08-11 10:25:00,411.5,412.38,411.5,412.12,7053.0,411.5,412.38,411.5,412.12,7053.0
2021-08-11 10:30:00,411.97,412.41,411.46,411.49,2837.0,411.97,412.41,411.46,411.49,2837.0
2021-08-11 10:35:00,411.33,411.33,409.71,409.72,2900.0,411.33,411.33,409.71,409.72,2900.0
2021-08-11 10:40:00,409.71,409.73,409.41,409.44,2883.0,409.71,409.73,409.41,409.44,2883.0
2021-08-11 10:45:00,409.34,409.46,409.08,409.45,2200.0,409.34,409.46,409.08,409.45,2200.0
2021-08-11 10:50:00,409.35,409.9,409.28,409.59,1926.0,409.35,409.9,409.28,409.59,1926.0
2021-08-11 10:55:00,409.57,409.57,408.3,408.3,1213.0,409.57,409.57,408.3,408.3,1213.0
2021-08-11 11:00:00,408.04,408.33,407.49,407.49,1600.0,408.04,408.33,407.49,407.49,1600.0
2021-08-11 11:05:00,407.88,408.38,407.54,408.25,4448.0,407.88,408.38,407.54,408.25,4448.0
2021-08-11 11:10:00,408.12,409.55,408.12,408.77,4905.0,408.12,409.55,408.12,408.77,4905.0
2021-08-11 11:15:00,408.23,409.24,408.23,408.75,3803.0,408.23,409.24,408.23,408.75,3803.0
2021-08-11 11:20:00,408.59,409.6,408.59,409.6,1000.0,408.59,409.6,408.59,409.6,1000.0
2021-08-11 11:25:00,409.48,409.65,409.29,409.29,1300.0,409.48,409.65,409.29,409.29,1300.0
2021-08-11 11:30:00,409.16,409.85,408.99,409.64,1800.0,409.16,409.85,408.99,409.64,1800.0
2021-08-11 11:35:00,409.46,409.55,409.11,409.55,1632.0,409.46,409.55,409.11,409.55,1632.0
2021-08-11 11:40:00,409.75,410.18,409.23,409.33,2490.0,409.75,410.18,409.23,409.33,2490.0
2021-08-11 11:45:00,409.02,409.33,408.38,408.4,1300.0,409.02,409.33,408.38,408.4,1300.0
2021-08-11 11:50:00,408.35,408.76,408.35,408.73,2000.0,408.35,408.76,408.35,408.73,2000.0
2021-08-11 11:55:00,408.82,409.41,408.82,408.87,1200.0,408.82,409.41,408.82,408.87,1200.0
2021-08-11 12:00:00,409.5,410.03,409.5,410.02,2500.0,409.5,410.03,409.5,410.02,2500.0
2021-08-11 12:05:00,409.82,410.05,409.58,409.74,2700.0,409.82,410.05,409.58,409.74,2700.0
2021-08-11 12:10:00,409.47,409.48,408.96,409.17,1612.0,409.47,409.48,408.96,409.17,1612.0
2021-08-11 12:15:00,409.15,409.15,408.75,408.75,1100.0,409.15,409.15,408.75,408.75,1100.0
2021-08-11 12:20:00,408.5,408.61,408.12,408.61,1611.0,408.5,408.61,408.12,408.61,1611.0
2021-08-11 12:25:00,408.45,408.94,408.39,408.94,1891.0,408.45,408.94,408.39,408.94,1891.0
2021-08-11 12:30:00,408.75,409.01,408.75,408.99,925.0,408.75,409.01,408.75,408.99,925.0
2021-08-11 12:35:00,408.93,409.01,408.71,408.98,1000.0,408.93,409.01,408.71,408.98,1000.0
2021-08-11 12:40:00,408.91,409.14,408.66,408.74,1200.0,408.91,409.14,408.66,408.74,1200.0
2021-08-11 12:45:00,408.88,408.9,408.58,408.59,500.0,408.88,408.9,408.58,408.59,500.0
2021-08-11 12:50:00,408.7,408.72,408.27,408.27,1898.0,408.7,408.72,408.27,408.27,1898.0
2021-08-11 12:55:00,408.4,408.42,408.0,408.0,2809.0,408.4,408.42,408.0,408.0,2809.0
2021-08-11 13:00:00,408.18,409.28,408.18,409.28,1100.0,408.18,409.28,408.18,409.28,1100.0
2021-08-11 13:05:00,409.19,409.74,409.19,409.45,1400.0,409.19,409.74,409.19,409.45,1400.0
2021-08-11 13:10:00,409.25,409.54,409.25,409.37,500.0,409.25,409.54,409.25,409.37,500.0
2021-08-11 13:15:00,408.77,409.12,408.76,408.87,2210.0,408.77,409.12,408.76,408.87,2210.0
2021-08-11 13:20:00,408.83,409.21,408.64,409.21,1200.0,408.83,409.21,408.64,409.21,1200.0
2021-08-11 13:25:00,408.97,409.02,408.74,409.02,849.0,408.97,409.02,408.74,409.02,849.0
2021-08-11 13:30:00,408.82,409.02,408.82,409.02,825.0,408.82,409.02,408.82,409.02,825.0
2021-08-11 13:35:00,408.85,408.85,408.26,408.56,1000.0,408.85,408.85,408.26,408.56,1000.0
2021-08-11 13:40:00,408.49,408.49,407.8,407.8,2100.0,408.49,408.49,407.8,407.8,2100.0
2021-08-11 13:45:00,408.08,408.27,408.08,408.08,800.0,408.08,408.27,408.08,408.08,800.0
2021-08-11 13:50:00,408.04,408.31,407.9,408.31,1800.0,408.04,408.31,407.9,408.31,1800.0
2021-08-11 13:55:00,408.22,408.52,408.21,408.5,1800.0,408.22,408.52,408.21,408.5,1800.0
2021-08-11 14:00:00,408.53,409.0,408.45,408.91,1900.0,408.53,409.0,408.45,408.91,1900.0
2021-08-11 14:05:00,409.22,409.36,409.22,409.35,400.0,409.22,409.36,409.22,409.35,400.0
2021-08-11 14:10:00,409.53,409.55,409.17,409.29,2551.0,409.53,409.55,409.17,409.29,2551.0
2021-08-11 14:15:00,409.42,409.43,408.82,408.83,5176.0,409.42,409.43,408.82,408.83,5176.0
2021-08-11 14:20:00,408.85,409.13,408.67,408.82,1950.0,408.85,409.13,408.67,408.82,1950.0
2021-08-11 14:25:00,408.96,408.96,408.81,408.89,2400.0,408.96,408.96,408.81,408.89,2400.0
2021-08-11 14:30:00,409.04,409.28,408.65,408.65,2725.0,409.04,409.28,408.65,408.65,2725.0
2021-08-11 14:35:00,408.85,409.04,408.83,408.83,1100.0,408.85,409.04,408.83,408.83,1100.0
2021-08-11 14:40:00,408.85,409.09,408.84,409.06,1500.0,408.85,409.09,408.84,409.06,1500.0
2021-08-11 14:45:00,408.84,409.12,408.84,409.11,720.0,408.84,409.12,408.84,409.11,720.0
2021-08-11 14:50:00,409.06,409.11,408.93,409.11,900.0,409.06,409.11,408.93,409.11,900.0
2021-08-11 14:55:00,409.05,409.12,408.76,409.0,2000.0,409.05,409.12,408.76,409.0,2000.0
2021-08-11 15:00:00,408.88,409.14,408.88,409.03,1700.0,408.88,409.14,408.88,409.03,1700.0
2021-08-11 15:05:00,408.94,409.0,408.85,408.92,800.0,408.94,409.0,408.85,408.92,800.0
2021-08-11 15:10:00,409.0,409.15,408.86,408.99,1900.0,409.0,409.15,408.86,408.99,1900.0
2021-08-11 15:15:00,408.82,408.83,408.44,408.83,2482.0,408.82,408.83,408.44,408.83,2482.0
2021-08-11 15:20:00,408.76,409.52,408.76,409.23,4650.0,408.76,409.52,408.76,409.23,4650.0
2021-08-11 15:25:00,409.23,409.23,408.72,408.85,1839.0,409.23,409.23,408.72,408.85,1839.0
2021-08-11 15:30:00,408.74,409.12,408.73,409.07,6392.0,408.74,409.12,408.73,409.07,6392.0
2021-08-11 15:35:00,408.86,408.99,408.58,408.77,4000.0,408.86,408.99,408.58,408.77,4000.0
2021-08-11 15:40:00,408.83,408.88,408.57,408.66,4290.0,408.83,408.88,408.57,408.66,4290.0
2021-08-11 15:45:00,408.57,408.59,407.85,407.93,18709.0,408.57,408.59,407.85,407.93,18709.0
2021-08-11 15:50:00,407.89,408.84,407.86,408.8,25906.0,407.89,408.84,407.86,408.8,25906.0
2021-08-11 15:55:00,408.81,409.23,408.4,408.48,27929.0,408.81,409.23,408.4,408.48,27929.0
2021-08-12 09:30:00,407.52,409.99,407.17,409.23,10757.0,407.52,409.99,407.17,409.23,10757.0
2021-08-12 09:35:00,408.7,409.43,408.41,409.19,3966.0,408.7,409.43,408.41,409.19,3966.0
2021-08-12 09:40:00,409.09,409.09,408.37,409.07,900.0,409.09,409.09,408.37,409.07,900.0
2021-08-12 09:45:00,408.21,408.97,407.91,408.97,1845.0,408.21,408.97,407.91,408.97,1845.0
2021-08-12 09:50:00,408.45,408.45,407.18,407.37,3427.0,408.45,408.45,407.18,407.37,3427.0
2021-08-12 09:55:00,407.22,407.74,406.39,407.46,6395.0,407.22,407.74,406.39,407.46,6395.0
2021-08-12 10:00:00,407.01,407.95,407.01,407.95,825.0,407.01,407.95,407.01,407.95,825.0
2021-08-12 10:05:00,407.6,408.45,407.54,408.35,1950.0,407.6,408.45,407.54,408.35,1950.0
2021-08-12 10:10:00,408.09,408.57,408.09,408.38,1200.0,408.09,408.57,408.09,408.38,1200.0
2021-08-12 10:15:00,408.0,408.33,407.63,408.18,3240.0,408.0,408.33,407.63,408.18,3240.0
2021-08-12 10:20:00,408.55,408.55,408.43,408.44,300.0,408.55,408.55,408.43,408.44,300.0
2021-08-12 10:25:00,408.27,408.27,407.46,407.69,3231.0,408.27,408.27,407.46,407.69,3231.0
2021-08-12 10:30:00,407.97,408.51,407.97,408.3,950.0,407.97,408.51,407.97,408.3,950.0
2021-08-12 10:35:00,408.08,408.36,407.9,407.9,1847.0,408.08,408.36,407.9,407.9,1847.0
2021-08-12 10:40:00,408.0,408.27,407.28,407.28,800.0,408.0,408.27,407.28,407.28,800.0
2021-08-12 10:45:00,407.29,407.71,406.92,407.19,3500.0,407.29,407.71,406.92,407.19,3500.0
2021-08-12 10:50:00,407.58,407.75,407.34,407.35,600.0,407.58,407.75,407.34,407.35,600.0
2021-08-12 10:55:00,407.21,407.82,407.15,407.82,1500.0,407.21,407.82,407.15,407.82,1500.0
2021-08-12 11:00:00,407.99,408.66,407.99,408.08,1043.0,407.99,408.66,407.99,408.08,1043.0
2021-08-12 11:05:00,408.18,408.5,408.16,408.28,1664.0,408.18,408.5,408.16,408.28,1664.0
2021-08-12 11:10:00,408.15,408.26,408.0,408.26,1210.0,408.15,408.26,408.0,408.26,1210.0
2021-08-12 11:15:00,408.14,408.14,408.13,408.13,301.0,408.14,408.14,408.13,408.13,301.0
2021-08-12 11:20:00,408.28,408.43,407.96,407.98,1116.0,408.28,408.43,407.96,407.98,1116.0
2021-08-12 11:25:00,408.0,408.45,408.0,408.45,2700.0,408.0,408.45,408.0,408.45,2700.0
2021-08-12 11:30:00,408.29,408.81,408.13,408.81,1649.0,408.29,408.81,408.13,408.81,1649.0
2021-08-12 11:35:00,408.71,408.9,408.54,408.8,4160.0,408.71,408.9,408.54,408.8,4160.0
2021-08-12 11:40:00,408.79,408.97,408.68,408.8,5294.0,408.79,408.97,408.68,408.8,5294.0
2021-08-12 11:45:00,408.46,408.91,408.45,408.87,1300.0,408.46,408.91,408.45,408.87,1300.0
2021-08-12 11:50:00,409.18,409.19,409.13,409.18,500.0,409.18,409.19,409.13,409.18,500.0
2021-08-12 11:55:00,409.07,409.32,408.96,408.97,2075.0,409.07,409.32,408.96,408.97,2075.0
2021-08-12 12:00:00,408.93,408.93,408.67,408.67,667.0,408.93,408.93,408.67,408.67,667.0
2021-08-12 12:05:00,408.47,408.49,408.31,408.41,788.0,408.47,408.49,408.31,408.41,788.0
2021-08-12 12:10:00,408.4,408.4,408.15,408.15,400.0,408.4,408.4,408.15,408.15,400.0
2021-08-12 12:15:00,408.26,408.28,408.03,408.03,1211.0,408.26,408.28,408.03,408.03,1211.0
2021-08-12 12:20:00,407.93,407.98,407.76,407.83,1985.0,407.93,407.98,407.76,407.83,1985.0
2021-08-12 12:25:00,407.92,408.08,407.76,407.76,960.0,407.92,408.08,407.76,407.76,960.0
2021-08-12 12:30:00,407.67,407.93,407.67,407.9,700.0,407.67,407.93,407.67,407.9,700.0
2021-08-12 12:35:00,407.93,407.93,407.9,407.9,200.0,407.93,407.93,407.9,407.9,200.0
2021-08-12 12:40:00,408.01,408.01,407.42,407.54,2740.0,408.01,408.01,407.42,407.54,2740.0
2021-08-12 12:45:00,407.71,407.97,407.7,407.71,3304.0,407.71,407.97,407.7,407.71,3304.0
2021-08-12 12:50:00,407.5,407.5,407.05,407.06,1145.0,407.5,407.5,407.05,407.06,1145.0
2021-08-12 12:55:00,407.02,407.26,407.02,407.24,1000.0,407.02,407.26,407.02,407.24,1000.0
2021-08-12 13:00:00,407.1,407.1,406.68,407.01,1600.0,407.1,407.1,406.68,407.01,1600.0
2021-08-12 13:05:00,407.0,407.73,407.0,407.72,1500.0,407.0,407.73,407.0,407.72,1500.0
2021-08-12 13:10:00,407.69,407.72,407.69,407.69,469.0,407.69,407.72,407.69,407.69,469.0
2021-08-12 13:15:00,407.63,407.73,407.1,407.25,3676.0,407.63,407.73,407.1,407.25,3676.0
2021-08-12 13:20:00,407.25,407.26,407.0,407.09,2794.0,407.25,407.26,407.0,407.09,2794.0
2021-08-12 13:25:00,407.26,407.59,407.24,407.43,1209.0,407.26,407.59,407.24,407.43,1209.0
2021-08-12 13:30:00,407.53,407.91,407.5,407.84,2063.0,407.53,407.91,407.5,407.84,2063.0
2021-08-12 13:35:00,407.69,407.69,407.49,407.6,2360.0,407.69,407.69,407.49,407.6,2360.0
2021-08-12 13:40:00,407.61,407.71,407.49,407.52,900.0,407.61,407.71,407.49,407.52,900.0
2021-08-12 13:45:00,407.51,407.51,407.48,407.48,300.0,407.51,407.51,407.48,407.48,300.0
2021-08-12 13:50:00,407.36,408.22,407.36,408.22,1718.0,407.36,408.22,407.36,408.22,1718.0
2021-08-12 13:55:00,408.16,408.25,407.91,408.04,1907.0,408.16,408.25,407.91,408.04,1907.0
2021-08-12 14:00:00,408.12,408.59,407.81,408.59,9048.0,408.12,408.59,407.81,408.59,9048.0
2021-08-12 14:05:00,408.53,409.12,408.53,409.12,1463.0,408.53,409.12,408.53,409.12,1463.0
2021-08-12 14:10:00,409.08,409.17,408.88,409.17,874.0,409.08,409.17,408.88,409.17,874.0
2021-08-12 14:15:00,408.99,408.99,408.67,408.88,3643.0,408.99,408.99,408.67,408.88,3643.0
2021-08-12 14:20:00,408.99,409.52,408.72,409.28,10612.0,408.99,409.52,408.72,409.28,10612.0
2021-08-12 14:25:00,409.15,409.29,409.08,409.08,650.0,409.15,409.29,409.08,409.08,650.0
2021-08-12 14:30:00,409.09,409.38,408.86,409.38,2000.0,409.09,409.38,408.86,409.38,2000.0
2021-08-12 14:35:00,409.42,409.49,409.23,409.49,622.0,409.42,409.49,409.23,409.49,622.0
2021-08-12 14:40:00,409.64,409.65,409.4,409.45,1450.0,409.64,409.65,409.4,409.45,1450.0
2021-08-12 14:45:00,409.48,409.48,409.33,409.34,967.0,409.48,409.48,409.33,409.34,967.0
2021-08-12 14:50:00,409.35,409.5,409.24,409.24,1546.0,409.35,409.5,409.24,409.24,1546.0
2021-08-12 14:55:00,409.48,409.48,409.33,409.34,783.0,409.48,409.48,409.33,409.34,783.0
2021-08-12 15:00:00,409.5,409.6,409.35,409.35,918.0,409.5,409.6,409.35,409.35,918.0
2021-08-12 15:05:00,409.36,409.44,409.28,409.4,2274.0,409.36,409.44,409.28,409.4,2274.0
2021-08-12 15:10:00,409.58,409.94,409.53,409.82,1850.0,409.58,409.94,409.53,409.82,1850.0
2021-08-12 15:15:00,409.67,409.74,409.53,409.63,1100.0,409.67,409.74,409.53,409.63,1100.0
2021-08-12 15:20:00,409.54,410.04,409.54,410.04,3950.0,409.54,410.04,409.54,410.04,3950.0
2021-08-12 15:25:00,410.04,410.04,409.24,409.35,3793.0,410.04,410.04,409.24,409.35,3793.0
2021-08-12 15:30:00,409.38,409.67,409.31,409.55,1300.0,409.38,409.67,409.31,409.55,1300.0
2021-08-12 15:35:00,409.54,409.91,409.54,409.79,2106.0,409.54,409.91,409.54,409.79,2106.0
2021-08-12 15:40:00,409.69,409.88,409.38,409.39,5419.0,409.69,409.88,409.38,409.39,5419.0
2021-08-12 15:45:00,409.24,409.29,408.83,408.95,6005.0,409.24,409.29,408.83,408.95,6005.0
2021-08-12 15:50:00,408.83,409.58,408.83,409.33,7324.0,408.83,409.58,408.83,409.33,7324.0
2021-08-12 15:55:00,409.35,409.4,408.6,408.61,20318.0,409.35,409.4,408.6,408.61,20318.0
2021-08-13 09:30:00,409.28,409.28,406.22,406.32,16682.0,409.28,409.28,406.22,406.32,16682.0
2021-08-13 09:35:00,406.74,406.82,404.5,405.57,12798.0,406.74,406.82,404.5,405.57,12798.0
2021-08-13 09:40:00,405.52,406.86,405.3,405.6,4184.0,405.52,406.86,405.3,405.6,4184.0
2021-08-13 09:45:00,405.32,406.27,404.95,405.79,5713.0,405.32,406.27,404.95,405.79,5713.0
2021-08-13 09:50:00,405.79,406.36,405.31,406.24,10558.0,405.79,406.36,405.31,406.24,10558.0
2021-08-13 09:55:00,406.29,406.88,405.74,406.5,4566.0,406.29,406.88,405.74,406.5,4566.0
2021-08-13 10:00:00,406.12,406.12,405.12,406.01,8054.0,406.12,406.12,405.12,406.01,8054.0
2021-08-13 10:05:00,405.93,406.14,405.13,405.13,5742.0,405.93,406.14,405.13,405.13,5742.0
2021-08-13 10:10:00,405.11,405.6,404.96,405.01,1840.0,405.11,405.6,404.96,405.01,1840.0
2021-08-13 10:15:00,404.91,406.08,404.91,405.68,7146.0,404.91,406.08,404.91,405.68,7146.0
2021-08-13 10:20:00,405.59,406.08,405.08,405.62,3089.0,405.59,406.08,405.08,405.62,3089.0
2021-08-13 10:25:00,405.46,405.6,405.25,405.25,1219.0,405.46,405.6,405.25,405.25,1219.0
2021-08-13 10:30:00,405.34,405.38,404.83,404.83,1300.0,405.34,405.38,404.83,404.83,1300.0
2021-08-13 10:35:00,404.87,405.38,404.72,405.08,3153.0,404.87,405.38,404.72,405.08,3153.0
2021-08-13 10:40:00,405.01,405.01,404.22,404.22,5798.0,405.01,405.01,404.22,404.22,5798.0
2021-08-13 10:45:00,404.36,404.49,403.17,404.49,8422.0,404.36,404.49,403.17,404.49,8422.0
2021-08-13 10:50:00,404.75,404.76,403.74,403.74,3970.0,404.75,404.76,403.74,403.74,3970.0
2021-08-13 10:55:00,404.0,404.01,403.23,403.62,11637.0,404.0,404.01,403.23,403.62,11637.0
2021-08-13 11:00:00,403.81,404.57,403.65,404.26,6536.0,403.81,404.57,403.65,404.26,6536.0
2021-08-13 11:05:00,404.27,404.27,403.87,403.87,1400.0,404.27,404.27,403.87,403.87,1400.0
2021-08-13 11:10:00,403.9,403.93,403.38,403.71,6250.0,403.9,403.93,403.38,403.71,6250.0
2021-08-13 11:15:00,403.66,404.15,403.66,404.0,1507.0,403.66,404.15,403.66,404.0,1507.0
2021-08-13 11:20:00,403.85,404.31,403.85,404.31,500.0,403.85,404.31,403.85,404.31,500.0
2021-08-13 11:25:00,404.44,404.65,404.4,404.65,1400.0,404.44,404.65,404.4,404.65,1400.0
2021-08-13 11:30:00,404.35,404.6,404.23,404.6,600.0,404.35,404.6,404.23,404.6,600.0
2021-08-13 11:35:00,404.49,404.54,404.39,404.47,1717.0,404.49,404.54,404.39,404.47,1717.0
2021-08-13 11:40:00,404.54,404.7,404.54,404.57,700.0,404.54,404.7,404.54,404.57,700.0
2021-08-13 11:45:00,404.6,404.99,404.6,404.99,2187.0,404.6,404.99,404.6,404.99,2187.0
2021-08-13 11:50:00,405.16,405.3,404.88,404.89,1800.0,405.16,405.3,404.88,404.89,1800.0
2021-08-13 11:55:00,405.1,405.1,404.89,404.89,1300.0,405.1,405.1,404.89,404.89,1300.0
2021-08-13 12:00:00,404.86,405.02,404.85,405.02,3400.0,404.86,405.02,404.85,405.02,3400.0
2021-08-13 12:05:00,405.13,405.32,404.82,405.04,5008.0,405.13,405.32,404.82,405.04,5008.0
2021-08-13 12:10:00,405.03,405.41,405.02,405.38,873.0,405.03,405.41,405.02,405.38,873.0
2021-08-13 12:15:00,405.35,405.74,405.35,405.58,1353.0,405.35,405.74,405.35,405.58,1353.0
2021-08-13 12:20:00,405.77,406.19,405.77,405.96,950.0,405.77,406.19,405.77,405.96,950.0
2021-08-13 12:25:00,405.98,406.01,405.97,406.01,200.0,405.98,406.01,405.97,406.01,200.0
2021-08-13 12:30:00,405.87,405.87,405.25,405.47,2384.0,405.87,405.87,405.25,405.47,2384.0
2021-08-13 12:35:00,405.61,405.75,405.59,405.75,600.0,405.61,405.75,405.59,405.75,600.0
2021-08-13 12:40:00,405.58,405.62,405.55,405.56,918.0,405.58,405.62,405.55,405.56,918.0
2021-08-13 12:45:00,405.75,405.92,405.75,405.8,3530.0,405.75,405.92,405.75,405.8,3530.0
2021-08-13 12:50:00,405.95,406.5,405.9,406.41,2657.0,405.95,406.5,405.9,406.41,2657.0
2021-08-13 12:55:00,406.4,406.89,406.4,406.75,900.0,406.4,406.89,406.4,406.75,900.0
2021-08-13 13:00:00,406.79,407.36,406.77,407.31,2946.0,406.79,407.36,406.77,407.31,2946.0
2021-08-13 13:05:00,407.3,407.82,407.3,407.58,1131.0,407.3,407.82,407.3,407.58,1131.0
2021-08-13 13:10:00,407.54,407.54,407.54,407.54,100.0,407.54,407.54,407.54,407.54,100.0
2021-08-13 13:15:00,407.68,407.69,407.26,407.43,1463.0,407.68,407.69,407.26,407.43,1463.0
2021-08-13 13:20:00,407.47,407.82,407.47,407.78,1100.0,407.47,407.82,407.47,407.78,1100.0
2021-08-13 13:25:00,407.78,407.8,407.4,407.4,900.0,407.78,407.8,407.4,407.4,900.0
2021-08-13 13:30:00,407.37,407.43,407.1,407.43,502.0,407.37,407.43,407.1,407.43,502.0
2021-08-13 13:35:00,407.33,407.84,407.33,407.84,1204.0,407.33,407.84,407.33,407.84,1204.0
2021-08-13 13:40:00,407.81,408.1,407.8,407.96,1695.0,407.81,408.1,407.8,407.96,1695.0
2021-08-13 13:45:00,408.03,408.03,407.85,407.85,700.0,408.03,408.03,407.85,407.85,700.0
2021-08-13 13:50:00,407.76,407.9,407.7,407.9,1200.0,407.76,407.9,407.7,407.9,1200.0
2021-08-13 13:55:00,407.9,408.15,407.9,408.11,1499.0,407.9,408.15,407.9,408.11,1499.0
2021-08-13 14:00:00,408.24,408.32,408.07,408.28,1437.0,408.24,408.32,408.07,408.28,1437.0
2021-08-13 14:05:00,408.24,408.56,408.24,408.52,3700.0,408.24,408.56,408.24,408.52,3700.0
2021-08-13 14:10:00,408.43,408.43,407.79,407.84,3059.0,408.43,408.43,407.79,407.84,3059.0
2021-08-13 14:15:00,407.48,407.6,407.48,407.6,1325.0,407.48,407.6,407.48,407.6,1325.0
2021-08-13 14:20:00,407.36,407.36,407.36,407.36,100.0,407.36,407.36,407.36,407.36,100.0
2021-08-13 14:25:00,407.62,407.68,407.52,407.68,1604.0,407.62,407.68,407.52,407.68,1604.0
2021-08-13 14:30:00,407.8,407.98,407.73,407.98,1821.0,407.8,407.98,407.73,407.98,1821.0
2021-08-13 14:35:00,407.94,407.94,407.31,407.31,1074.0,407.94,407.94,407.31,407.31,1074.0
2021-08-13 14:40:00,407.46,407.49,407.27,407.29,700.0,407.46,407.49,407.27,407.29,700.0
2021-08-13 14:45:00,407.05,407.05,407.05,407.05,800.0,407.05,407.05,407.05,407.05,800.0
2021-08-13 14:50:00,406.87,407.0,406.72,407.0,1300.0,406.87,407.0,406.72,407.0,1300.0
2021-08-13 14:55:00,407.01,407.11,407.01,407.1,700.0,407.01,407.11,407.01,407.1,700.0
2021-08-13 15:00:00,407.18,407.18,406.82,406.91,1849.0,407.18,407.18,406.82,406.91,1849.0
2021-08-13 15:05:00,406.9,407.07,406.9,406.94,472.0,406.9,407.07,406.9,406.94,472.0
2021-08-13 15:10:00,406.81,406.82,406.76,406.76,300.0,406.81,406.82,406.76,406.76,300.0
2021-08-13 15:15:00,407.08,407.44,407.06,407.24,2330.0,407.08,407.44,407.06,407.24,2330.0
2021-08-13 15:20:00,407.5,407.63,407.34,407.6,1075.0,407.5,407.63,407.34,407.6,1075.0
2021-08-13 15:25:00,407.38,407.45,407.08,407.29,2523.0,407.38,407.45,407.08,407.29,2523.0
2021-08-13 15:30:00,407.45,407.81,407.29,407.69,1368.0,407.45,407.81,407.29,407.69,1368.0
2021-08-13 15:35:00,407.73,408.36,407.72,407.89,5138.0,407.73,408.36,407.72,407.89,5138.0
2021-08-13 15:40:00,407.99,408.25,407.85,407.97,3055.0,407.99,408.25,407.85,407.97,3055.0
2021-08-13 15:45:00,408.17,408.17,407.97,408.09,1550.0,408.17,408.17,407.97,408.09,1550.0
2021-08-13 15:50:00,408.17,408.65,408.17,408.58,6084.0,408.17,408.65,408.17,408.58,6084.0
2021-08-13 15:55:00,408.62,409.13,408.53,408.97,11428.0,408.62,409.13,408.53,408.97,11428.0
2021-08-16 09:30:00,406.25,406.78,405.04,405.58,8876.0,406.25,406.78,405.04,405.58,8876.0
2021-08-16 09:35:00,405.05,406.19,404.67,405.9,7248.0,405.05,406.19,404.67,405.9,7248.0
2021-08-16 09:40:00,406.33,407.57,405.77,405.77,16002.0,406.33,407.57,405.77,405.77,16002.0
2021-08-16 09:45:00,406.13,406.13,404.0,404.28,8602.0,406.13,406.13,404.0,404.28,8602.0
2021-08-16 09:50:00,404.18,404.62,402.0,402.47,13369.0,404.18,404.62,402.0,402.47,13369.0
2021-08-16 09:55:00,402.47,402.74,400.37,401.33,18271.0,402.47,402.74,400.37,401.33,18271.0
2021-08-16 10:00:00,401.19,402.71,400.97,402.14,19292.0,401.19,402.71,400.97,402.14,19292.0
2021-08-16 10:05:00,402.29,402.33,401.56,401.92,7488.0,402.29,402.33,401.56,401.92,7488.0
2021-08-16 10:10:00,401.75,402.79,401.62,402.79,3375.0,401.75,402.79,401.62,402.79,3375.0
2021-08-16 10:15:00,402.71,402.76,401.82,401.82,4200.0,402.71,402.76,401.82,401.82,4200.0
2021-08-16 10:20:00,401.65,403.5,401.64,403.5,2107.0,401.65,403.5,401.64,403.5,2107.0
2021-08-16 10:25:00,403.54,404.12,403.19,404.11,2134.0,403.54,404.12,403.19,404.11,2134.0
2021-08-16 10:30:00,403.38,404.95,403.38,404.56,1500.0,403.38,404.95,403.38,404.56,1500.0
2021-08-16 10:35:00,404.55,404.97,404.49,404.58,1600.0,404.55,404.97,404.49,404.58,1600.0
2021-08-16 10:40:00,404.44,404.46,403.48,403.78,2444.0,404.44,404.46,403.48,403.78,2444.0
2021-08-16 10:45:00,403.65,404.11,403.61,403.98,2510.0,403.65,404.11,403.61,403.98,2510.0
2021-08-16 10:50:00,403.84,403.84,402.32,402.32,1100.0,403.84,403.84,402.32,402.32,1100.0
2021-08-16 10:55:00,402.19,402.86,401.82,401.82,3300.0,402.19,402.86,401.82,401.82,3300.0
2021-08-16 11:00:00,402.1,402.94,401.19,401.23,2135.0,402.1,402.94,401.19,401.23,2135.0
2021-08-16 11:05:00,401.03,401.84,401.03,401.64,1200.0,401.03,401.84,401.03,401.64,1200.0
2021-08-16 11:10:00,402.13,402.67,402.13,402.59,2236.0,402.13,402.67,402.13,402.59,2236.0
2021-08-16 11:15:00,403.19,403.66,403.09,403.26,900.0,403.19,403.66,403.09,403.26,900.0
2021-08-16 11:20:00,403.03,403.54,402.98,402.98,1119.0,403.03,403.54,402.98,402.98,1119.0
2021-08-16 11:25:00,402.68,402.94,402.53,402.53,1300.0,402.68,402.94,402.53,402.53,1300.0
2021-08-16 11:30:00,402.77,403.89,402.65,403.89,1100.0,402.77,403.89,402.65,403.89,1100.0
2021-08-16 11:35:00,403.29,404.08,403.24,403.86,2750.0,403.29,404.08,403.24,403.86,2750.0
2021-08-16 11:40:00,404.18,404.33,404.02,404.14,1297.0,404.18,404.33,404.02,404.14,1297.0
2021-08-16 11:45:00,404.25,404.25,403.54,403.96,3239.0,404.25,404.25,403.54,403.96,3239.0
2021-08-16 11:50:00,404.09,404.09,403.81,404.04,2148.0,404.09,404.09,403.81,404.04,2148.0
2021-08-16 11:55:00,403.85,403.85,403.33,403.33,1159.0,403.85,403.85,403.33,403.33,1159.0
2021-08-16 12:00:00,403.33,403.67,403.17,403.67,1428.0,403.33,403.67,403.17,403.67,1428.0
2021-08-16 12:05:00,403.76,404.16,403.67,404.02,1700.0,403.76,404.16,403.67,404.02,1700.0
2021-08-16 12:10:00,404.3,404.3,404.03,404.15,700.0,404.3,404.3,404.03,404.15,700.0
2021-08-16 12:15:00,403.93,404.44,403.93,404.21,1000.0,403.93,404.44,403.93,404.21,1000.0
2021-08-16 12:20:00,404.16,404.7,404.15,404.7,2700.0,404.16,404.7,404.15,404.7,2700.0
2021-08-16 12:25:00,404.44,404.58,404.06,404.22,1636.0,404.44,404.58,404.06,404.22,1636.0
2021-08-16 12:30:00,404.34,404.59,404.33,404.58,1811.0,404.34,404.59,404.33,404.58,1811.0
2021-08-16 12:35:00,404.49,404.56,404.44,404.56,400.0,404.49,404.56,404.44,404.56,400.0
2021-08-16 12:40:00,404.44,404.78,404.44,404.78,869.0,404.44,404.78,404.44,404.78,869.0
2021-08-16 12:45:00,404.82,405.74,404.82,405.42,2205.0,404.82,405.74,404.82,405.42,2205.0
2021-08-16 12:50:00,405.55,405.63,405.35,405.35,1208.0,405.55,405.63,405.35,405.35,1208.0
2021-08-16 12:55:00,405.64,405.89,405.5,405.83,1300.0,405.64,405.89,405.5,405.83,1300.0
2021-08-16 13:00:00,405.93,405.93,405.64,405.81,850.0,405.93,405.93,405.64,405.81,850.0
2021-08-16 13:05:00,405.85,406.11,405.85,406.06,900.0,405.85,406.11,405.85,406.06,900.0
2021-08-16 13:10:00,405.97,405.98,405.8,405.8,1000.0,405.97,405.98,405.8,405.8,1000.0
2021-08-16 13:15:00,405.67,405.7,405.33,405.33,3217.0,405.67,405.7,405.33,405.33,3217.0
2021-08-16 13:20:00,405.15,405.15,404.92,405.05,900.0,405.15,405.15,404.92,405.05,900.0
2021-08-16 13:25:00,404.85,405.49,404.85,404.97,1700.0,404.85,405.49,404.85,404.97,1700.0
2021-08-16 13:30:00,404.99,405.3,404.95,405.3,700.0,404.99,405.3,404.95,405.3,700.0
2021-08-16 13:35:00,405.27,405.49,405.25,405.33,1488.0,405.27,405.49,405.25,405.33,1488.0
2021-08-16 13:40:00,405.3,405.4,404.9,405.37,2616.0,405.3,405.4,404.9,405.37,2616.0
2021-08-16 13:45:00,405.31,405.32,405.21,405.3,503.0,405.31,405.32,405.21,405.3,503.0
2021-08-16 13:50:00,405.08,405.49,405.08,405.35,1100.0,405.08,405.49,405.08,405.35,1100.0
2021-08-16 13:55:00,405.22,405.32,404.93,405.32,1542.0,405.22,405.32,404.93,405.32,1542.0
2021-08-16 14:00:00,405.2,405.2,405.13,405.17,600.0,405.2,405.2,405.13,405.17,600.0
2021-08-16 14:05:00,405.03,405.75,405.03,405.68,1388.0,405.03,405.75,405.03,405.68,1388.0
2021-08-16 14:10:00,405.55,405.76,405.55,405.76,900.0,405.55,405.76,405.55,405.76,900.0
2021-08-16 14:15:00,405.68,405.73,405.18,405.35,1400.0,405.68,405.73,405.18,405.35,1400.0
2021-08-16 14:20:00,405.26,405.43,405.22,405.37,400.0,405.26,405.43,405.22,405.37,400.0
2021-08-16 14:25:00,405.14,405.37,405.14,405.23,500.0,405.14,405.37,405.14,405.23,500.0
2021-08-16 14:30:00,405.35,405.65,405.32,405.62,1400.0,405.35,405.65,405.32,405.62,1400.0
2021-08-16 14:35:00,405.44,405.44,405.28,405.28,300.0,405.44,405.44,405.28,405.28,300.0
2021-08-16 14:40:00,405.13,405.37,405.05,405.34,1535.0,405.13,405.37,405.05,405.34,1535.0
2021-08-16 14:45:00,405.4,405.73,405.4,405.73,400.0,405.4,405.73,405.4,405.73,400.0
2021-08-16 14:50:00,405.73,405.88,405.67,405.67,703.0,405.73,405.88,405.67,405.67,703.0
2021-08-16 14:55:00,405.71,405.78,405.47,405.47,1796.0,405.71,405.78,405.47,405.47,1796.0
2021-08-16 15:00:00,405.49,406.15,405.41,405.85,7253.0,405.49,406.15,405.41,405.85,7253.0
2021-08-16 15:05:00,405.91,405.91,405.65,405.71,600.0,405.91,405.91,405.65,405.71,600.0
2021-08-16 15:10:00,405.71,406.35,405.71,406.35,3205.0,405.71,406.35,405.71,406.35,3205.0
2021-08-16 15:15:00,406.6,406.64,406.35,406.64,2912.0,406.6,406.64,406.35,406.64,2912.0
2021-08-16 15:20:00,406.64,406.85,406.51,406.52,1912.0,406.64,406.85,406.51,406.52,1912.0
2021-08-16 15:25:00,406.5,407.0,406.5,406.91,2743.0,406.5,407.0,406.5,406.91,2743.0
2021-08-16 15:30:00,406.87,407.21,406.75,406.88,3595.0,406.87,407.21,406.75,406.88,3595.0
2021-08-16 15:35:00,406.84,407.02,406.71,406.83,3199.0,406.84,407.02,406.71,406.83,3199.0
2021-08-16 15:40:00,406.74,407.12,406.73,407.11,3340.0,406.74,407.12,406.73,407.11,3340.0
2021-08-16 15:45:00,407.05,407.13,406.78,407.0,6831.0,407.05,407.13,406.78,407.0,6831.0
2021-08-16 15:50:00,407.08,407.43,406.23,406.29,20965.0,407.08,407.43,406.23,406.29,20965.0
2021-08-16 15:55:00,406.33,407.45,406.32,407.43,15344.0,406.33,407.45,406.32,407.43,15344.0
2021-08-17 09:30:00,403.12,403.25,398.43,399.12,23433.0,403.12,403.25,398.43,399.12,23433.0
2021-08-17 09:35:00,399.12,399.78,397.39,398.52,11164.0,399.12,399.78,397.39,398.52,11164.0
2021-08-17 09:40:00,399.43,399.43,396.7,397.1,13136.0,399.43,399.43,396.7,397.1,13136.0
2021-08-17 09:45:00,397.1,399.05,395.51,399.05,13858.0,397.1,399.05,395.51,399.05,13858.0
2021-08-17 09:50:00,398.78,398.78,396.0,396.78,7109.0,398.78,398.78,396.0,396.78,7109.0
2021-08-17 09:55:00,396.32,396.65,394.28,394.98,13754.0,396.32,396.65,394.28,394.98,13754.0
2021-08-17 10:00:00,394.59,394.59,392.02,393.53,17732.0,394.59,394.59,392.02,393.53,17732.0
2021-08-17 10:05:00,393.47,395.72,393.26,393.44,10490.0,393.47,395.72,393.26,393.44,10490.0
2021-08-17 10:10:00,393.01,393.37,392.02,393.37,10048.0,393.01,393.37,392.02,393.37,10048.0
2021-08-17 10:15:00,393.17,393.63,392.32,392.9,10595.0,393.17,393.63,392.32,392.9,10595.0
2021-08-17 10:20:00,392.55,392.9,392.0,392.59,5770.0,392.55,392.9,392.0,392.59,5770.0
2021-08-17 10:25:00,393.0,394.6,392.91,394.09,14920.0,393.0,394.6,392.91,394.09,14920.0
2021-08-17 10:30:00,393.85,393.94,393.16,393.21,6543.0,393.85,393.94,393.16,393.21,6543.0
2021-08-17 10:35:00,393.16,393.16,392.1,392.45,17069.0,393.16,393.16,392.1,392.45,17069.0
2021-08-17 10:40:00,392.26,392.95,391.8,392.15,13870.0,392.26,392.95,391.8,392.15,13870.0
2021-08-17 10:45:00,392.56,394.8,392.39,394.61,16037.0,392.56,394.8,392.39,394.61,16037.0
2021-08-17 10:50:00,394.7,395.21,393.05,393.09,10231.0,394.7,395.21,393.05,393.09,10231.0
2021-08-17 10:55:00,393.76,393.76,391.95,392.81,8762.0,393.76,393.76,391.95,392.81,8762.0
2021-08-17 11:00:00,392.87,392.88,391.11,391.11,9211.0,392.87,392.88,391.11,391.11,9211.0
2021-08-17 11:05:00,391.03,392.14,391.0,391.62,5393.0,391.03,392.14,391.0,391.62,5393.0
2021-08-17 11:10:00,391.59,392.99,391.58,392.54,7112.0,391.59,392.99,391.58,392.54,7112.0
2021-08-17 11:15:00,392.32,392.91,392.15,392.76,2810.0,392.32,392.91,392.15,392.76,2810.0
2021-08-17 11:20:00,392.66,392.78,391.78,392.63,1666.0,392.66,392.78,391.78,392.63,1666.0
2021-08-17 11:25:00,392.78,393.12,392.5,392.5,3877.0,392.78,393.12,392.5,392.5,3877.0
2021-08-17 11:30:00,392.36,392.88,391.65,392.88,7336.0,392.36,392.88,391.65,392.88,7336.0
2021-08-17 11:35:00,392.94,392.94,391.25,391.33,4142.0,392.94,392.94,391.25,391.33,4142.0
2021-08-17 11:40:00,391.51,391.73,390.6,391.51,8437.0,391.51,391.73,390.6,391.51,8437.0
2021-08-17 11:45:00,391.58,392.0,391.58,392.0,4088.0,391.58,392.0,391.58,392.0,4088.0
2021-08-17 11:50:00,392.04,392.04,391.16,391.46,2437.0,392.04,392.04,391.16,391.46,2437.0
2021-08-17 11:55:00,391.18,391.43,389.05,389.6,35802.0,391.18,391.43,389.05,389.6,35802.0
2021-08-17 12:00:00,389.7,389.85,388.2,388.51,14700.0,389.7,389.85,388.2,388.51,14700.0
2021-08-17 12:05:00,388.51,389.34,388.2,388.2,13396.0,388.51,389.34,388.2,388.2,13396.0
2021-08-17 12:10:00,388.54,391.07,388.53,391.06,27294.0,388.54,391.07,388.53,391.06,27294.0
2021-08-17 12:15:00,391.06,391.59,390.46,391.17,5059.0,391.06,391.59,390.46,391.17,5059.0
2021-08-17 12:20:00,391.04,391.46,390.85,390.86,1050.0,391.04,391.46,390.85,390.86,1050.0
2021-08-17 12:25:00,391.0,392.71,390.66,392.71,13661.0,391.0,392.71,390.66,392.71,13661.0
2021-08-17 12:30:00,392.65,392.65,391.01,391.25,5147.0,392.65,392.65,391.01,391.25,5147.0
2021-08-17 12:35:00,391.08,391.45,390.0,390.0,5192.0,391.08,391.45,390.0,390.0,5192.0
2021-08-17 12:40:00,390.38,391.1,390.08,391.09,3606.0,390.38,391.1,390.08,391.09,3606.0
2021-08-17 12:45:00,391.1,391.49,390.86,390.86,1755.0,391.1,391.49,390.86,390.86,1755.0
2021-08-17 12:50:00,391.05,392.34,391.01,391.01,3400.0,391.05,392.34,391.01,391.01,3400.0
2021-08-17 12:55:00,391.29,391.29,389.49,389.69,4981.0,391.29,391.29,389.49,389.69,4981.0
2021-08-17 13:00:00,389.44,390.71,389.43,390.36,14998.0,389.44,390.71,389.43,390.36,14998.0
2021-08-17 13:05:00,390.24,391.27,390.23,391.1,8894.0,390.24,391.27,390.23,391.1,8894.0
2021-08-17 13:10:00,391.13,391.14,390.08,390.86,12839.0,391.13,391.14,390.08,390.86,12839.0
2021-08-17 13:15:00,390.87,391.08,389.93,390.07,14013.0,390.87,391.08,389.93,390.07,14013.0
2021-08-17 13:20:00,390.16,390.53,389.73,390.22,5714.0,390.16,390.53,389.73,390.22,5714.0
2021-08-17 13:25:00,389.78,391.97,389.78,391.97,2350.0,389.78,391.97,389.78,391.97,2350.0
2021-08-17 13:30:00,391.93,391.97,390.82,390.82,4068.0,391.93,391.97,390.82,390.82,4068.0
2021-08-17 13:35:00,390.51,390.51,390.09,390.31,748.0,390.51,390.51,390.09,390.31,748.0
2021-08-17 13:40:00,390.25,391.29,390.2,391.29,5783.0,390.25,391.29,390.2,391.29,5783.0
2021-08-17 13:45:00,391.44,391.54,390.58,390.92,11201.0,391.44,391.54,390.58,390.92,11201.0
2021-08-17 13:50:00,390.84,390.84,389.9,390.51,6585.0,390.84,390.84,389.9,390.51,6585.0
2021-08-17 13:55:00,390.49,390.81,390.24,390.56,4227.0,390.49,390.81,390.24,390.56,4227.0
2021-08-17 14:00:00,390.89,391.75,390.89,391.59,3798.0,390.89,391.75,390.89,391.59,3798.0
2021-08-17 14:05:00,391.78,391.85,391.23,391.23,3255.0,391.78,391.85,391.23,391.23,3255.0
2021-08-17 14:10:00,391.34,392.09,391.34,391.95,3550.0,391.34,392.09,391.34,391.95,3550.0
2021-08-17 14:15:00,391.95,392.62,391.95,392.59,3637.0,391.95,392.62,391.95,392.59,3637.0
2021-08-17 14:20:00,392.19,392.19,391.43,391.62,4700.0,392.19,392.19,391.43,391.62,4700.0
2021-08-17 14:25:00,391.67,391.67,390.88,391.21,2827.0,391.67,391.67,390.88,391.21,2827.0
2021-08-17 14:30:00,391.26,391.34,390.86,391.34,9638.0,391.26,391.34,390.86,391.34,9638.0
2021-08-17 14:35:00,391.2,391.2,390.0,390.0,2797.0,391.2,391.2,390.0,390.0,2797.0
2021-08-17 14:40:00,389.91,391.23,389.91,391.23,2308.0,389.91,391.23,389.91,391.23,2308.0
2021-08-17 14:45:00,390.98,391.45,390.8,391.09,3145.0,390.98,391.45,390.8,391.09,3145.0
2021-08-17 14:50:00,391.45,391.45,390.65,390.78,2275.0,391.45,391.45,390.65,390.78,2275.0
2021-08-17 14:55:00,390.87,391.96,390.87,391.85,3239.0,390.87,391.96,390.87,391.85,3239.0
2021-08-17 15:00:00,392.0,392.31,391.65,391.97,3432.0,392.0,392.31,391.65,391.97,3432.0
2021-08-17 15:05:00,391.7,391.99,391.6,391.98,2550.0,391.7,391.99,391.6,391.98,2550.0
2021-08-17 15:10:00,391.86,391.88,391.36,391.49,2798.0,391.86,391.88,391.36,391.49,2798.0
2021-08-17 15:15:00,391.48,391.65,391.16,391.57,3821.0,391.48,391.65,391.16,391.57,3821.0
2021-08-17 15:20:00,391.5,391.67,391.35,391.54,1800.0,391.5,391.67,391.35,391.54,1800.0
2021-08-17 15:25:00,391.57,391.99,391.5,391.77,6362.0,391.57,391.99,391.5,391.77,6362.0
2021-08-17 15:30:00,391.88,392.41,391.39,391.39,4844.0,391.88,392.41,391.39,391.39,4844.0
2021-08-17 15:35:00,391.48,392.1,391.48,392.03,5968.0,391.48,392.1,391.48,392.03,5968.0
2021-08-17 15:40:00,391.95,391.95,391.22,391.36,6560.0,391.95,391.95,391.22,391.36,6560.0
2021-08-17 15:45:00,391.38,391.81,390.98,391.7,8171.0,391.38,391.81,390.98,391.7,8171.0
2021-08-17 15:50:00,391.75,392.34,391.52,391.81,13813.0,391.75,392.34,391.52,391.81,13813.0
2021-08-17 15:55:00,391.85,392.8,391.64,392.14,32031.0,391.85,392.8,391.64,392.14,32031.0
2021-08-18 09:30:00,392.6,394.69,392.6,394.41,19219.0,392.6,394.69,392.6,394.41,19219.0
2021-08-18 09:35:00,394.99,395.83,394.32,395.53,7407.0,394.99,395.83,394.32,395.53,7407.0
2021-08-18 09:40:00,395.29,395.5,394.1,394.35,2916.0,395.29,395.5,394.1,394.35,2916.0
2021-08-18 09:45:00,394.1,394.54,393.21,393.21,3003.0,394.1,394.54,393.21,393.21,3003.0
2021-08-18 09:50:00,393.55,394.77,393.14,394.72,9682.0,393.55,394.77,393.14,394.72,9682.0
2021-08-18 09:55:00,394.98,395.88,394.84,395.38,5711.0,394.98,395.88,394.84,395.38,5711.0
2021-08-18 10:00:00,395.25,395.38,394.02,394.14,11279.0,395.25,395.38,394.02,394.14,11279.0
2021-08-18 10:05:00,394.5,395.84,394.49,395.66,6100.0,394.5,395.84,394.49,395.66,6100.0
2021-08-18 10:10:00,395.67,396.7,395.67,396.28,4222.0,395.67,396.7,395.67,396.28,4222.0
2021-08-18 10:15:00,396.47,397.35,396.47,397.07,4368.0,396.47,397.35,396.47,397.07,4368.0
2021-08-18 10:20:00,397.25,397.25,396.49,396.54,2500.0,397.25,397.25,396.49,396.54,2500.0
2021-08-18 10:25:00,396.24,396.26,395.65,396.18,4099.0,396.24,396.26,395.65,396.18,4099.0
2021-08-18 10:30:00,396.19,397.29,396.05,397.29,2050.0,396.19,397.29,396.05,397.29,2050.0
2021-08-18 10:35:00,397.24,397.26,395.7,395.94,1811.0,397.24,397.26,395.7,395.94,1811.0
2021-08-18 10:40:00,395.82,396.18,395.0,395.13,2387.0,395.82,396.18,395.0,395.13,2387.0
2021-08-18 10:45:00,394.83,395.12,394.39,394.75,4659.0,394.83,395.12,394.39,394.75,4659.0
2021-08-18 10:50:00,394.93,395.94,394.76,395.67,4411.0,394.93,395.94,394.76,395.67,4411.0
2021-08-18 10:55:00,395.52,395.52,394.98,395.17,1610.0,395.52,395.52,394.98,395.17,1610.0
2021-08-18 11:00:00,395.27,395.27,394.52,394.72,3214.0,395.27,395.27,394.52,394.72,3214.0
2021-08-18 11:05:00,394.55,394.74,394.01,394.22,3500.0,394.55,394.74,394.01,394.22,3500.0
2021-08-18 11:10:00,394.17,394.17,393.22,393.22,888.0,394.17,394.17,393.22,393.22,888.0
2021-08-18 11:15:00,393.47,393.51,392.98,393.51,1000.0,393.47,393.51,392.98,393.51,1000.0
2021-08-18 11:20:00,393.6,393.96,393.43,393.65,2147.0,393.6,393.96,393.43,393.65,2147.0
2021-08-18 11:25:00,393.91,394.33,393.73,393.99,1750.0,393.91,394.33,393.73,393.99,1750.0
2021-08-18 11:30:00,394.04,394.04,393.48,393.88,1576.0,394.04,394.04,393.48,393.88,1576.0
2021-08-18 11:35:00,393.87,393.96,393.53,393.96,1598.0,393.87,393.96,393.53,393.96,1598.0
2021-08-18 11:40:00,394.21,394.51,394.12,394.3,1100.0,394.21,394.51,394.12,394.3,1100.0
2021-08-18 11:45:00,394.81,394.99,394.39,394.39,1500.0,394.81,394.99,394.39,394.39,1500.0
2021-08-18 11:50:00,394.33,394.95,394.04,394.53,2435.0,394.33,394.95,394.04,394.53,2435.0
2021-08-18 11:55:00,394.84,395.12,394.69,395.1,2229.0,394.84,395.12,394.69,395.1,2229.0
2021-08-18 12:00:00,394.89,395.12,394.71,394.71,2555.0,394.89,395.12,394.71,394.71,2555.0
2021-08-18 12:05:00,394.8,395.64,394.8,395.49,1200.0,394.8,395.64,394.8,395.49,1200.0
2021-08-18 12:10:00,395.63,395.63,395.17,395.6,1500.0,395.63,395.63,395.17,395.6,1500.0
2021-08-18 12:15:00,395.32,395.71,395.31,395.71,1191.0,395.32,395.71,395.31,395.71,1191.0
2021-08-18 12:20:00,395.87,396.15,395.24,395.24,1100.0,395.87,396.15,395.24,395.24,1100.0
2021-08-18 12:25:00,395.2,395.37,394.85,394.85,2600.0,395.2,395.37,394.85,394.85,2600.0
2021-08-18 12:30:00,395.03,395.27,395.02,395.21,1000.0,395.03,395.27,395.02,395.21,1000.0
2021-08-18 12:35:00,395.27,395.97,395.27,395.97,800.0,395.27,395.97,395.27,395.97,800.0
2021-08-18 12:40:00,395.84,395.98,395.55,395.55,1100.0,395.84,395.98,395.55,395.55,1100.0
2021-08-18 12:45:00,395.62,395.62,395.19,395.21,1500.0,395.62,395.62,395.19,395.21,1500.0
2021-08-18 12:50:00,395.26,395.35,395.24,395.35,700.0,395.26,395.35,395.24,395.35,700.0
2021-08-18 12:55:00,395.4,395.57,395.4,395.4,796.0,395.4,395.57,395.4,395.4,796.0
2021-08-18 13:00:00,395.19,395.28,394.95,395.04,1370.0,395.19,395.28,394.95,395.04,1370.0
2021-08-18 13:05:00,395.09,395.11,394.96,394.96,300.0,395.09,395.11,394.96,394.96,300.0
2021-08-18 13:10:00,395.2,395.2,394.62,394.62,7025.0,395.2,395.2,394.62,394.62,7025.0
2021-08-18 13:15:00,394.38,394.38,393.91,394.02,841.0,394.38,394.38,393.91,394.02,841.0
2021-08-18 13:20:00,393.89,394.29,393.86,393.87,800.0,393.89,394.29,393.86,393.87,800.0
2021-08-18 13:25:00,393.64,393.91,393.64,393.7,602.0,393.64,393.91,393.64,393.7,602.0
2021-08-18 13:30:00,393.73,394.63,393.73,394.63,600.0,393.73,394.63,393.73,394.63,600.0
2021-08-18 13:35:00,394.44,394.44,394.11,394.43,1709.0,394.44,394.44,394.11,394.43,1709.0
2021-08-18 13:40:00,394.3,394.66,394.29,394.66,200.0,394.3,394.66,394.29,394.66,200.0
2021-08-18 13:45:00,394.36,394.54,394.36,394.41,900.0,394.36,394.54,394.36,394.41,900.0
2021-08-18 13:50:00,394.46,394.81,394.4,394.81,600.0,394.46,394.81,394.4,394.81,600.0
2021-08-18 13:55:00,394.74,394.85,394.65,394.66,600.0,394.74,394.85,394.65,394.66,600.0
2021-08-18 14:00:00,394.9,395.98,394.37,395.98,2200.0,394.9,395.98,394.37,395.98,2200.0
2021-08-18 14:05:00,396.14,396.17,395.58,395.59,4739.0,396.14,396.17,395.58,395.59,4739.0
2021-08-18 14:10:00,395.71,395.77,393.24,393.47,3117.0,395.71,395.77,393.24,393.47,3117.0
2021-08-18 14:15:00,393.41,393.41,392.25,393.02,4584.0,393.41,393.41,392.25,393.02,4584.0
2021-08-18 14:20:00,393.08,393.86,393.08,393.86,411.0,393.08,393.86,393.08,393.86,411.0
2021-08-18 14:25:00,394.03,395.71,394.02,395.1,7826.0,394.03,395.71,394.02,395.1,7826.0
2021-08-18 14:30:00,395.4,395.41,394.13,394.67,3051.0,395.4,395.41,394.13,394.67,3051.0
2021-08-18 14:35:00,395.0,395.0,394.62,394.93,643.0,395.0,395.0,394.62,394.93,643.0
2021-08-18 14:40:00,394.77,394.77,394.43,394.67,616.0,394.77,394.77,394.43,394.67,616.0
2021-08-18 14:45:00,394.58,394.58,394.27,394.27,982.0,394.58,394.58,394.27,394.27,982.0
2021-08-18 14:50:00,394.27,394.85,393.98,394.44,2307.0,394.27,394.85,393.98,394.44,2307.0
2021-08-18 14:55:00,394.4,394.78,394.4,394.78,320.0,394.4,394.78,394.4,394.78,320.0
2021-08-18 15:00:00,394.49,394.81,394.07,394.54,1300.0,394.49,394.81,394.07,394.54,1300.0
2021-08-18 15:05:00,394.27,394.5,394.0,394.0,1046.0,394.27,394.5,394.0,394.0,1046.0
2021-08-18 15:10:00,394.03,394.81,394.02,394.15,2380.0,394.03,394.81,394.02,394.15,2380.0
2021-08-18 15:15:00,394.15,394.48,394.08,394.48,720.0,394.15,394.48,394.08,394.48,720.0
2021-08-18 15:20:00,394.13,394.67,394.13,394.56,1100.0,394.13,394.67,394.13,394.56,1100.0
2021-08-18 15:25:00,394.56,394.56,393.94,394.01,1094.0,394.56,394.56,393.94,394.01,1094.0
2021-08-18 15:30:00,393.85,393.92,393.02,393.06,4133.0,393.85,393.92,393.02,393.06,4133.0
2021-08-18 15:35:00,393.46,393.59,393.27,393.57,1609.0,393.46,393.59,393.27,393.57,1609.0
2021-08-18 15:40:00,393.42,393.47,392.86,392.88,2282.0,393.42,393.47,392.86,392.88,2282.0
2021-08-18 15:45:00,393.08,393.08,392.04,392.15,5325.0,393.08,393.08,392.04,392.15,5325.0
2021-08-18 15:50:00,392.03,392.06,391.13,391.6,12984.0,392.03,392.06,391.13,391.6,12984.0
2021-08-18 15:55:00,391.36,391.7,390.99,391.02,19342.0,391.36,391.7,390.99,391.02,19342.0
2021-08-19 09:30:00,385.5,390.7,384.36,390.19,31936.0,385.5,390.7,384.36,390.19,31936.0
2021-08-19 09:35:00,389.66,391.53,389.42,391.15,9204.0,389.66,391.53,389.42,391.15,9204.0
2021-08-19 09:40:00,391.12,393.0,390.97,392.8,16752.0,391.12,393.0,390.97,392.8,16752.0
2021-08-19 09:45:00,393.16,395.22,392.67,393.49,24908.0,393.16,395.22,392.67,393.49,24908.0
2021-08-19 09:50:00,393.33,394.35,392.17,394.35,7425.0,393.33,394.35,392.17,394.35,7425.0
2021-08-19 09:55:00,394.47,396.13,394.15,395.41,15008.0,394.47,396.13,394.15,395.41,15008.0
2021-08-19 10:00:00,395.5,397.86,395.28,397.24,22871.0,395.5,397.86,395.28,397.24,22871.0
2021-08-19 10:05:00,396.86,398.06,396.86,397.52,7973.0,396.86,398.06,396.86,397.52,7973.0
2021-08-19 10:10:00,397.67,398.74,397.67,398.0,8351.0,397.67,398.74,397.67,398.0,8351.0
2021-08-19 10:15:00,397.95,399.0,397.41,397.82,4730.0,397.95,399.0,397.41,397.82,4730.0
2021-08-19 10:20:00,397.96,398.45,397.32,397.32,5232.0,397.96,398.45,397.32,397.32,5232.0
2021-08-19 10:25:00,397.33,398.0,396.89,398.0,9911.0,397.33,398.0,396.89,398.0,9911.0
2021-08-19 10:30:00,397.86,397.93,396.5,396.6,5424.0,397.86,397.93,396.5,396.6,5424.0
2021-08-19 10:35:00,397.18,397.23,395.23,395.23,7238.0,397.18,397.23,395.23,395.23,7238.0
2021-08-19 10:40:00,395.16,395.69,394.4,394.55,4363.0,395.16,395.69,394.4,394.55,4363.0
2021-08-19 10:45:00,394.75,394.75,393.72,393.99,7328.0,394.75,394.75,393.72,393.99,7328.0
2021-08-19 10:50:00,393.99,395.09,393.75,394.81,13634.0,393.99,395.09,393.75,394.81,13634.0
2021-08-19 10:55:00,395.08,395.76,395.08,395.7,3028.0,395.08,395.76,395.08,395.7,3028.0
2021-08-19 11:00:00,395.84,395.99,394.21,394.31,3663.0,395.84,395.99,394.21,394.31,3663.0
2021-08-19 11:05:00,394.2,395.07,393.79,393.9,6871.0,394.2,395.07,393.79,393.9,6871.0
2021-08-19 11:10:00,394.09,395.35,394.09,395.12,3673.0,394.09,395.35,394.09,395.12,3673.0
2021-08-19 11:15:00,395.68,395.68,394.75,395.6,2779.0,395.68,395.68,394.75,395.6,2779.0
2021-08-19 11:20:00,395.59,395.75,394.91,395.49,4401.0,395.59,395.75,394.91,395.49,4401.0
2021-08-19 11:25:00,395.5,395.97,394.64,394.64,3023.0,395.5,395.97,394.64,394.64,3023.0
2021-08-19 11:30:00,394.78,395.83,394.67,395.57,6885.0,394.78,395.83,394.67,395.57,6885.0
2021-08-19 11:35:00,395.41,396.03,395.33,395.47,2013.0,395.41,396.03,395.33,395.47,2013.0
2021-08-19 11:40:00,395.47,395.64,394.95,395.48,1550.0,395.47,395.64,394.95,395.48,1550.0
2021-08-19 11:45:00,395.91,396.56,395.78,396.5,3468.0,395.91,396.56,395.78,396.5,3468.0
2021-08-19 11:50:00,396.18,396.58,395.98,396.4,5393.0,396.18,396.58,395.98,396.4,5393.0
2021-08-19 11:55:00,396.39,397.04,396.28,396.64,4366.0,396.39,397.04,396.28,396.64,4366.0
2021-08-19 12:00:00,396.63,397.06,396.51,396.53,2100.0,396.63,397.06,396.51,396.53,2100.0
2021-08-19 12:05:00,396.13,396.4,395.21,395.21,8785.0,396.13,396.4,395.21,395.21,8785.0
2021-08-19 12:10:00,395.15,395.57,395.14,395.43,1500.0,395.15,395.57,395.14,395.43,1500.0
2021-08-19 12:15:00,395.6,396.9,395.6,396.12,3658.0,395.6,396.9,395.6,396.12,3658.0
2021-08-19 12:20:00,395.88,396.13,395.48,395.62,5525.0,395.88,396.13,395.48,395.62,5525.0
2021-08-19 12:25:00,395.63,396.42,395.62,396.35,2903.0,395.63,396.42,395.62,396.35,2903.0
2021-08-19 12:30:00,396.57,397.66,396.49,397.63,5109.0,396.57,397.66,396.49,397.63,5109.0
2021-08-19 12:35:00,397.5,397.54,397.27,397.49,5417.0,397.5,397.54,397.27,397.49,5417.0
2021-08-19 12:40:00,397.31,397.71,397.31,397.71,1500.0,397.31,397.71,397.31,397.71,1500.0
2021-08-19 12:45:00,397.72,397.8,397.59,397.63,3220.0,397.72,397.8,397.59,397.63,3220.0
2021-08-19 12:50:00,397.74,397.83,396.98,397.7,13705.0,397.74,397.83,396.98,397.7,13705.0
2021-08-19 12:55:00,397.41,398.08,397.4,397.96,4711.0,397.41,398.08,397.4,397.96,4711.0
2021-08-19 13:00:00,397.86,397.99,397.07,397.08,2000.0,397.86,397.99,397.07,397.08,2000.0
2021-08-19 13:05:00,396.67,397.42,396.66,397.41,3790.0,396.67,397.42,396.66,397.41,3790.0
2021-08-19 13:10:00,397.16,397.27,397.15,397.26,790.0,397.16,397.27,397.15,397.26,790.0
2021-08-19 13:15:00,397.24,397.24,396.84,397.23,2301.0,397.24,397.24,396.84,397.23,2301.0
2021-08-19 13:20:00,397.0,397.47,396.77,396.77,2266.0,397.0,397.47,396.77,396.77,2266.0
2021-08-19 13:25:00,396.97,396.97,396.02,396.03,5200.0,396.97,396.97,396.02,396.03,5200.0
2021-08-19 13:30:00,396.23,396.28,395.54,395.75,3022.0,396.23,396.28,395.54,395.75,3022.0
2021-08-19 13:35:00,395.5,396.59,395.42,396.47,3552.0,395.5,396.59,395.42,396.47,3552.0
2021-08-19 13:40:00,396.65,397.29,396.31,396.38,3661.0,396.65,397.29,396.31,396.38,3661.0
2021-08-19 13:45:00,396.43,396.55,396.17,396.55,1200.0,396.43,396.55,396.17,396.55,1200.0
2021-08-19 13:50:00,396.69,397.19,396.56,396.94,2523.0,396.69,397.19,396.56,396.94,2523.0
2021-08-19 13:55:00,397.2,397.22,396.71,396.71,4246.0,397.2,397.22,396.71,396.71,4246.0
2021-08-19 14:00:00,396.29,396.56,395.88,395.88,2259.0,396.29,396.56,395.88,395.88,2259.0
2021-08-19 14:05:00,396.05,396.49,395.75,396.23,6614.0,396.05,396.49,395.75,396.23,6614.0
2021-08-19 14:10:00,396.22,396.44,395.87,395.93,3007.0,396.22,396.44,395.87,395.93,3007.0
2021-08-19 14:15:00,395.75,396.54,395.65,396.44,26657.0,395.75,396.54,395.65,396.44,26657.0
2021-08-19 14:20:00,396.21,396.22,395.31,395.5,3186.0,396.21,396.22,395.31,395.5,3186.0
2021-08-19 14:25:00,396.26,396.72,395.0,395.0,1404.0,396.26,396.72,395.0,395.0,1404.0
2021-08-19 14:30:00,394.59,395.08,393.97,395.01,6635.0,394.59,395.08,393.97,395.01,6635.0
2021-08-19 14:35:00,395.18,395.76,395.07,395.07,1804.0,395.18,395.76,395.07,395.07,1804.0
2021-08-19 14:40:00,395.19,395.2,394.15,395.08,5631.0,395.19,395.2,394.15,395.08,5631.0
2021-08-19 14:45:00,395.36,395.71,395.04,395.29,4000.0,395.36,395.71,395.04,395.29,4000.0
2021-08-19 14:50:00,395.24,396.77,394.93,396.11,5941.0,395.24,396.77,394.93,396.11,5941.0
2021-08-19 14:55:00,396.35,396.35,395.67,396.23,2491.0,396.35,396.35,395.67,396.23,2491.0
2021-08-19 15:00:00,396.17,396.92,396.16,396.68,1300.0,396.17,396.92,396.16,396.68,1300.0
2021-08-19 15:05:00,396.52,396.75,396.03,396.36,3007.0,396.52,396.75,396.03,396.36,3007.0
2021-08-19 15:10:00,396.35,396.35,395.76,395.83,1800.0,396.35,396.35,395.76,395.83,1800.0
2021-08-19 15:15:00,395.83,396.28,395.69,396.12,4404.0,395.83,396.28,395.69,396.12,4404.0
2021-08-19 15:20:00,396.1,396.21,395.98,395.99,1530.0,396.1,396.21,395.98,395.99,1530.0
2021-08-19 15:25:00,396.04,396.36,395.91,396.25,1603.0,396.04,396.36,395.91,396.25,1603.0
2021-08-19 15:30:00,396.37,396.42,395.96,396.15,3474.0,396.37,396.42,395.96,396.15,3474.0
2021-08-19 15:35:00,396.2,396.67,395.85,395.96,5478.0,396.2,396.67,395.85,395.96,5478.0
2021-08-19 15:40:00,396.03,396.04,395.24,395.96,7091.0,396.03,396.04,395.24,395.96,7091.0
2021-08-19 15:45:00,395.89,396.04,395.33,396.04,6782.0,395.89,396.04,395.33,396.04,6782.0
2021-08-19 15:50:00,396.04,396.5,395.41,396.0,16447.0,396.04,396.5,395.41,396.0,16447.0
2021-08-19 15:55:00,395.98,396.48,395.49,396.45,40106.0,395.98,396.48,395.49,396.45,40106.0
2021-08-20 09:30:00,395.92,395.92,393.12,395.83,19573.0,395.92,395.92,393.12,395.83,19573.0
2021-08-20 09:35:00,395.35,395.73,391.58,393.35,18208.0,395.35,395.73,391.58,393.35,18208.0
2021-08-20 09:40:00,393.78,393.78,392.25,393.4,6837.0,393.78,393.78,392.25,393.4,6837.0
2021-08-20 09:45:00,393.25,394.64,392.75,392.75,5620.0,393.25,394.64,392.75,392.75,5620.0
2021-08-20 09:50:00,393.26,393.41,391.65,392.12,7732.0,393.26,393.41,391.65,392.12,7732.0
2021-08-20 09:55:00,392.37,393.0,392.01,393.0,2530.0,392.37,393.0,392.01,393.0,2530.0
2021-08-20 10:00:00,392.99,393.75,392.48,393.03,3699.0,392.99,393.75,392.48,393.03,3699.0
2021-08-20 10:05:00,393.48,393.55,393.02,393.52,2700.0,393.48,393.55,393.02,393.52,2700.0
2021-08-20 10:10:00,393.08,393.77,392.34,392.55,5345.0,393.08,393.77,392.34,392.55,5345.0
2021-08-20 10:15:00,392.67,393.23,392.2,393.23,3278.0,392.67,393.23,392.2,393.23,3278.0
2021-08-20 10:20:00,393.7,393.98,393.21,393.44,4419.0,393.7,393.98,393.21,393.44,4419.0
2021-08-20 10:25:00,393.3,393.65,392.05,392.38,3922.0,393.3,393.65,392.05,392.38,3922.0
2021-08-20 10:30:00,392.53,392.73,392.01,392.01,3800.0,392.53,392.73,392.01,392.01,3800.0
2021-08-20 10:35:00,392.49,394.15,392.49,394.15,4349.0,392.49,394.15,392.49,394.15,4349.0
2021-08-20 10:40:00,394.2,394.22,393.41,393.69,5459.0,394.2,394.22,393.41,393.69,5459.0
2021-08-20 10:45:00,393.35,395.0,393.35,394.82,7794.0,393.35,395.0,393.35,394.82,7794.0
2021-08-20 10:50:00,395.27,395.27,394.39,395.03,3500.0,395.27,395.27,394.39,395.03,3500.0
2021-08-20 10:55:00,395.56,395.7,394.88,394.94,4900.0,395.56,395.7,394.88,394.94,4900.0
2021-08-20 11:00:00,394.72,395.55,394.68,395.11,8451.0,394.72,395.55,394.68,395.11,8451.0
2021-08-20 11:05:00,395.36,395.59,395.2,395.24,3196.0,395.36,395.59,395.2,395.24,3196.0
2021-08-20 11:10:00,395.05,395.11,394.62,394.62,4662.0,395.05,395.11,394.62,394.62,4662.0
2021-08-20 11:15:00,394.74,394.94,394.41,394.94,6036.0,394.74,394.94,394.41,394.94,6036.0
2021-08-20 11:20:00,394.91,395.27,394.4,395.27,3599.0,394.91,395.27,394.4,395.27,3599.0
2021-08-20 11:25:00,395.39,395.72,395.39,395.49,7417.0,395.39,395.72,395.39,395.49,7417.0
2021-08-20 11:30:00,395.5,396.49,395.37,396.32,3037.0,395.5,396.49,395.37,396.32,3037.0
2021-08-20 11:35:00,396.69,396.69,395.9,395.9,1702.0,396.69,396.69,395.9,395.9,1702.0
2021-08-20 11:40:00,395.83,396.22,395.58,395.97,3473.0,395.83,396.22,395.58,395.97,3473.0
2021-08-20 11:45:00,396.05,396.05,395.4,395.4,1000.0,396.05,396.05,395.4,395.4,1000.0
2021-08-20 11:50:00,395.68,395.85,395.62,395.67,1000.0,395.68,395.85,395.62,395.67,1000.0
2021-08-20 11:55:00,395.52,395.52,395.05,395.37,3272.0,395.52,395.52,395.05,395.37,3272.0
2021-08-20 12:00:00,395.49,396.29,395.49,396.29,1000.0,395.49,396.29,395.49,396.29,1000.0
2021-08-20 12:05:00,396.08,396.27,395.17,395.17,7065.0,396.08,396.27,395.17,395.17,7065.0
2021-08-20 12:10:00,395.25,395.37,394.88,395.23,2100.0,395.25,395.37,394.88,395.23,2100.0
2021-08-20 12:15:00,395.71,396.05,395.71,396.0,1050.0,395.71,396.05,395.71,396.0,1050.0
2021-08-20 12:20:00,396.02,396.24,396.02,396.23,700.0,396.02,396.24,396.02,396.23,700.0
2021-08-20 12:25:00,396.42,397.29,396.42,397.29,1500.0,396.42,397.29,396.42,397.29,1500.0
2021-08-20 12:30:00,397.46,397.5,397.17,397.23,2565.0,397.46,397.5,397.17,397.23,2565.0
2021-08-20 12:35:00,397.18,397.32,396.64,396.64,2175.0,397.18,397.32,396.64,396.64,2175.0
2021-08-20 12:40:00,396.5,396.79,396.45,396.79,450.0,396.5,396.79,396.45,396.79,450.0
2021-08-20 12:45:00,396.7,396.83,396.7,396.81,783.0,396.7,396.83,396.7,396.81,783.0
2021-08-20 12:50:00,396.89,396.92,396.73,396.73,1019.0,396.89,396.92,396.73,396.73,1019.0
2021-08-20 12:55:00,397.0,397.08,396.84,397.08,2100.0,397.0,397.08,396.84,397.08,2100.0
2021-08-20 13:00:00,397.11,397.25,396.92,396.94,649.0,397.11,397.25,396.92,396.94,649.0
2021-08-20 13:05:00,396.81,396.81,396.49,396.49,800.0,396.81,396.81,396.49,396.49,800.0
2021-08-20 13:10:00,396.81,396.81,396.33,396.66,2745.0,396.81,396.81,396.33,396.66,2745.0
2021-08-20 13:15:00,396.65,396.8,396.53,396.53,1352.0,396.65,396.8,396.53,396.53,1352.0
2021-08-20 13:20:00,396.64,396.67,396.64,396.67,200.0,396.64,396.67,396.64,396.67,200.0
2021-08-20 13:25:00,396.51,396.52,396.15,396.47,3762.0,396.51,396.52,396.15,396.47,3762.0
2021-08-20 13:30:00,396.55,396.55,395.77,395.78,3271.0,396.55,396.55,395.77,395.78,3271.0
2021-08-20 13:35:00,395.92,395.98,395.45,395.46,2052.0,395.92,395.98,395.45,395.46,2052.0
2021-08-20 13:40:00,395.48,395.59,395.24,395.24,2100.0,395.48,395.59,395.24,395.24,2100.0
2021-08-20 13:45:00,395.28,395.51,395.16,395.19,2250.0,395.28,395.51,395.16,395.19,2250.0
2021-08-20 13:50:00,395.16,395.5,395.16,395.29,2056.0,395.16,395.5,395.16,395.29,2056.0
2021-08-20 13:55:00,395.24,395.36,395.24,395.36,204.0,395.24,395.36,395.24,395.36,204.0
2021-08-20 14:00:00,395.51,395.95,395.48,395.77,1550.0,395.51,395.95,395.48,395.77,1550.0
2021-08-20 14:05:00,395.68,395.9,395.55,395.55,2228.0,395.68,395.9,395.55,395.55,2228.0
2021-08-20 14:10:00,395.59,395.59,395.43,395.5,900.0,395.59,395.59,395.43,395.5,900.0
2021-08-20 14:15:00,395.45,395.56,395.35,395.41,5250.0,395.45,395.56,395.35,395.41,5250.0
2021-08-20 14:20:00,395.39,395.47,395.06,395.18,2400.0,395.39,395.47,395.06,395.18,2400.0
2021-08-20 14:25:00,395.12,395.33,395.12,395.15,1000.0,395.12,395.33,395.12,395.15,1000.0
2021-08-20 14:30:00,395.23,395.87,395.13,395.87,3237.0,395.23,395.87,395.13,395.87,3237.0
2021-08-20 14:35:00,395.87,395.98,395.81,395.84,700.0,395.87,395.98,395.81,395.84,700.0
2021-08-20 14:40:00,395.98,396.32,395.91,396.19,1485.0,395.98,396.32,395.91,396.19,1485.0
2021-08-20 14:45:00,396.09,396.22,395.89,396.06,1920.0,396.09,396.22,395.89,396.06,1920.0
2021-08-20 14:50:00,396.15,396.34,396.05,396.17,2100.0,396.15,396.34,396.05,396.17,2100.0
2021-08-20 14:55:00,396.24,396.43,396.13,396.39,2300.0,396.24,396.43,396.13,396.39,2300.0
2021-08-20 15:00:00,396.49,396.52,396.25,396.27,4747.0,396.49,396.52,396.25,396.27,4747.0
2021-08-20 15:05:00,396.19,396.26,395.89,396.19,2122.0,396.19,396.26,395.89,396.19,2122.0
2021-08-20 15:10:00,396.3,396.99,396.3,396.9,3800.0,396.3,396.99,396.3,396.9,3800.0
2021-08-20 15:15:00,396.9,397.25,396.82,397.24,1751.0,396.9,397.25,396.82,397.24,1751.0
2021-08-20 15:20:00,397.25,397.25,396.66,396.71,4599.0,397.25,397.25,396.66,396.71,4599.0
2021-08-20 15:25:00,396.62,397.02,396.61,397.0,2816.0,396.62,397.02,396.61,397.0,2816.0
2021-08-20 15:30:00,397.08,397.63,396.95,397.63,2625.0,397.08,397.63,396.95,397.63,2625.0
2021-08-20 15:35:00,397.53,397.65,397.08,397.19,4091.0,397.53,397.65,397.08,397.19,4091.0
2021-08-20 15:40:00,397.1,397.37,396.91,397.11,7356.0,397.1,397.37,396.91,397.11,7356.0
2021-08-20 15:45:00,396.98,397.38,396.98,397.13,4304.0,396.98,397.38,396.98,397.13,4304.0
2021-08-20 15:50:00,397.32,398.1,397.2,397.74,11689.0,397.32,398.1,397.2,397.74,11689.0
2021-08-20 15:55:00,397.88,398.2,397.7,397.7,22729.0,397.88,398.2,397.7,397.7,22729.0
2021-08-23 09:30:00,398.57,400.0,397.05,398.13,12240.0,398.57,400.0,397.05,398.13,12240.0
2021-08-23 09:35:00,397.85,399.09,396.56,399.08,7417.0,397.85,399.09,396.56,399.08,7417.0
2021-08-23 09:40:00,399.8,399.8,398.42,398.48,6620.0,399.8,399.8,398.42,398.48,6620.0
2021-08-23 09:45:00,399.1,400.73,399.1,400.43,8758.0,399.1,400.73,399.1,400.43,8758.0
2021-08-23 09:50:00,400.25,400.71,400.23,400.54,1900.0,400.25,400.71,400.23,400.54,1900.0
2021-08-23 09:55:00,400.2,400.59,399.79,400.18,4221.0,400.2,400.59,399.79,400.18,4221.0
2021-08-23 10:00:00,400.15,402.38,399.63,401.86,12279.0,400.15,402.38,399.63,401.86,12279.0
2021-08-23 10:05:00,401.59,402.94,401.59,402.71,2408.0,401.59,402.94,401.59,402.71,2408.0
2021-08-23 10:10:00,402.76,402.92,401.86,402.06,11928.0,402.76,402.92,401.86,402.06,11928.0
2021-08-23 10:15:00,402.5,403.45,402.11,403.45,3250.0,402.5,403.45,402.11,403.45,3250.0
2021-08-23 10:20:00,403.5,403.88,402.48,403.68,4932.0,403.5,403.88,402.48,403.68,4932.0
2021-08-23 10:25:00,403.44,403.96,403.18,403.3,5965.0,403.44,403.96,403.18,403.3,5965.0
2021-08-23 10:30:00,403.31,404.49,403.3,404.38,2136.0,403.31,404.49,403.3,404.38,2136.0
2021-08-23 10:35:00,404.41,405.0,403.95,403.95,3915.0,404.41,405.0,403.95,403.95,3915.0
2021-08-23 10:40:00,403.97,404.28,403.81,403.98,2200.0,403.97,404.28,403.81,403.98,2200.0
2021-08-23 10:45:00,404.33,404.88,404.29,404.29,3517.0,404.33,404.88,404.29,404.29,3517.0
2021-08-23 10:50:00,404.36,404.36,402.62,402.62,2937.0,404.36,404.36,402.62,402.62,2937.0
2021-08-23 10:55:00,402.64,402.64,402.08,402.38,4103.0,402.64,402.64,402.08,402.38,4103.0
2021-08-23 11:00:00,402.64,404.74,402.28,404.46,6776.0,402.64,404.74,402.28,404.46,6776.0
2021-08-23 11:05:00,404.19,404.82,404.17,404.28,4067.0,404.19,404.82,404.17,404.28,4067.0
2021-08-23 11:10:00,404.11,404.47,404.01,404.08,1700.0,404.11,404.47,404.01,404.08,1700.0
2021-08-23 11:15:00,403.98,404.82,403.98,404.54,1500.0,403.98,404.82,403.98,404.54,1500.0
2021-08-23 11:20:00,404.48,404.57,403.79,404.51,3457.0,404.48,404.57,403.79,404.51,3457.0
2021-08-23 11:25:00,404.2,404.2,403.41,404.01,5802.0,404.2,404.2,403.41,404.01,5802.0
2021-08-23 11:30:00,404.03,404.24,403.32,404.1,5209.0,404.03,404.24,403.32,404.1,5209.0
2021-08-23 11:35:00,404.0,404.3,404.0,404.3,1000.0,404.0,404.3,404.0,404.3,1000.0
2021-08-23 11:40:00,404.47,405.13,404.42,404.84,3525.0,404.47,405.13,404.42,404.84,3525.0
2021-08-23 11:45:00,404.75,405.15,404.51,404.82,3303.0,404.75,405.15,404.51,404.82,3303.0
2021-08-23 11:50:00,405.0,405.06,404.79,404.96,1505.0,405.0,405.06,404.79,404.96,1505.0
2021-08-23 11:55:00,404.87,405.97,404.8,405.32,2951.0,404.87,405.97,404.8,405.32,2951.0
2021-08-23 12:00:00,405.4,405.67,404.65,405.0,5000.0,405.4,405.67,404.65,405.0,5000.0
2021-08-23 12:05:00,405.15,405.49,405.15,405.49,700.0,405.15,405.49,405.15,405.49,700.0
2021-08-23 12:10:00,405.46,406.23,405.29,406.23,3827.0,405.46,406.23,405.29,406.23,3827.0
2021-08-23 12:15:00,406.13,406.32,404.89,405.22,2904.0,406.13,406.32,404.89,405.22,2904.0
2021-08-23 12:20:00,404.97,405.59,404.64,405.12,2880.0,404.97,405.59,404.64,405.12,2880.0
2021-08-23 12:25:00,404.91,405.54,404.91,405.31,2247.0,404.91,405.54,404.91,405.31,2247.0
2021-08-23 12:30:00,405.4,405.74,405.3,405.67,1515.0,405.4,405.74,405.3,405.67,1515.0
2021-08-23 12:35:00,405.6,405.93,405.15,405.15,1401.0,405.6,405.93,405.15,405.15,1401.0
2021-08-23 12:40:00,404.76,405.41,404.73,405.28,2113.0,404.76,405.41,404.73,405.28,2113.0
2021-08-23 12:45:00,405.15,405.29,404.97,405.29,810.0,405.15,405.29,404.97,405.29,810.0
2021-08-23 12:50:00,404.95,405.05,404.95,405.05,200.0,404.95,405.05,404.95,405.05,200.0
2021-08-23 12:55:00,405.54,405.64,405.37,405.64,701.0,405.54,405.64,405.37,405.64,701.0
2021-08-23 13:00:00,405.75,405.88,405.6,405.88,1273.0,405.75,405.88,405.6,405.88,1273.0
2021-08-23 13:05:00,405.92,406.28,405.87,405.87,1801.0,405.92,406.28,405.87,405.87,1801.0
2021-08-23 13:10:00,405.67,405.95,405.55,405.92,1345.0,405.67,405.95,405.55,405.92,1345.0
2021-08-23 13:15:00,405.89,405.91,405.56,405.56,1602.0,405.89,405.91,405.56,405.56,1602.0
2021-08-23 13:20:00,405.48,405.58,405.34,405.34,1574.0,405.48,405.58,405.34,405.34,1574.0
2021-08-23 13:25:00,405.22,405.24,405.0,405.09,1000.0,405.22,405.24,405.0,405.09,1000.0
2021-08-23 13:30:00,405.1,405.13,405.03,405.13,1500.0,405.1,405.13,405.03,405.13,1500.0
2021-08-23 13:35:00,405.27,405.5,404.63,404.73,4000.0,405.27,405.5,404.63,404.73,4000.0
2021-08-23 13:40:00,404.9,405.16,404.9,405.16,300.0,404.9,405.16,404.9,405.16,300.0
2021-08-23 13:45:00,405.04,405.04,404.96,405.0,400.0,405.04,405.04,404.96,405.0,400.0
2021-08-23 13:50:00,405.36,405.36,405.14,405.28,1400.0,405.36,405.36,405.14,405.28,1400.0
2021-08-23 13:55:00,405.22,405.32,405.1,405.32,1404.0,405.22,405.32,405.1,405.32,1404.0
2021-08-23 14:00:00,405.36,405.46,405.23,405.34,1400.0,405.36,405.46,405.23,405.34,1400.0
2021-08-23 14:05:00,405.43,405.63,405.27,405.38,1500.0,405.43,405.63,405.27,405.38,1500.0
2021-08-23 14:10:00,405.43,405.52,405.11,405.11,2272.0,405.43,405.52,405.11,405.11,2272.0
2021-08-23 14:15:00,405.19,405.31,405.14,405.31,1225.0,405.19,405.31,405.14,405.31,1225.0
2021-08-23 14:20:00,405.31,405.38,405.19,405.24,1068.0,405.31,405.38,405.19,405.24,1068.0
2021-08-23 14:25:00,405.22,405.29,405.07,405.07,1000.0,405.22,405.29,405.07,405.07,1000.0
2021-08-23 14:30:00,404.92,405.11,404.92,404.96,1521.0,404.92,405.11,404.92,404.96,1521.0
2021-08-23 14:35:00,405.15,405.2,405.06,405.06,417.0,405.15,405.2,405.06,405.06,417.0
2021-08-23 14:40:00,405.05,405.06,404.94,405.02,1100.0,405.05,405.06,404.94,405.02,1100.0
2021-08-23 14:45:00,405.17,405.33,405.16,405.33,600.0,405.17,405.33,405.16,405.33,600.0
2021-08-23 14:50:00,405.35,405.5,405.22,405.22,998.0,405.35,405.5,405.22,405.22,998.0
2021-08-23 14:55:00,405.31,405.47,405.19,405.47,1493.0,405.31,405.47,405.19,405.47,1493.0
2021-08-23 15:00:00,405.4,405.48,405.2,405.2,1340.0,405.4,405.48,405.2,405.2,1340.0
2021-08-23 15:05:00,404.91,405.06,404.8,404.8,1700.0,404.91,405.06,404.8,404.8,1700.0
2021-08-23 15:10:00,404.74,404.78,404.43,404.78,2490.0,404.74,404.78,404.43,404.78,2490.0
2021-08-23 15:15:00,404.84,404.84,404.72,404.75,300.0,404.84,404.84,404.72,404.75,300.0
2021-08-23 15:20:00,404.68,404.68,404.54,404.54,1160.0,404.68,404.68,404.54,404.54,1160.0
2021-08-23 15:25:00,404.7,405.27,404.7,405.27,900.0,404.7,405.27,404.7,405.27,900.0
2021-08-23 15:30:00,405.22,405.7,405.22,405.7,2500.0,405.22,405.7,405.22,405.7,2500.0
2021-08-23 15:35:00,405.7,405.86,405.61,405.65,2048.0,405.7,405.86,405.61,405.65,2048.0
2021-08-23 15:40:00,405.61,405.61,405.05,405.05,3513.0,405.61,405.61,405.05,405.05,3513.0
2021-08-23 15:45:00,405.13,405.13,404.61,404.67,8265.0,405.13,405.13,404.61,404.67,8265.0
2021-08-23 15:50:00,404.72,404.89,404.43,404.52,6988.0,404.72,404.89,404.43,404.52,6988.0
2021-08-23 15:55:00,404.45,404.66,404.23,404.28,16893.0,404.45,404.66,404.23,404.28,16893.0
2021-08-24 09:30:00,403.5,404.06,402.2,403.31,11667.0,403.5,404.06,402.2,403.31,11667.0
2021-08-24 09:35:00,403.0,403.44,402.26,402.97,1647.0,403.0,403.44,402.26,402.97,1647.0
2021-08-24 09:40:00,403.31,403.49,402.29,403.38,1740.0,403.31,403.49,402.29,403.38,1740.0
2021-08-24 09:45:00,403.79,404.0,402.64,402.81,6628.0,403.79,404.0,402.64,402.81,6628.0
2021-08-24 09:50:00,402.67,402.92,402.0,402.92,2796.0,402.67,402.92,402.0,402.92,2796.0
2021-08-24 09:55:00,403.23,404.0,403.23,403.46,2735.0,403.23,404.0,403.23,403.46,2735.0
2021-08-24 10:00:00,402.64,403.87,402.63,403.56,3475.0,402.64,403.87,402.63,403.56,3475.0
2021-08-24 10:05:00,403.97,404.64,403.5,404.49,2500.0,403.97,404.64,403.5,404.49,2500.0
2021-08-24 10:10:00,404.23,404.66,403.66,403.67,1000.0,404.23,404.66,403.66,403.67,1000.0
2021-08-24 10:15:00,403.96,403.97,403.77,403.78,300.0,403.96,403.97,403.77,403.78,300.0
2021-08-24 10:20:00,403.7,403.7,403.11,403.11,2000.0,403.7,403.7,403.11,403.11,2000.0
2021-08-24 10:25:00,403.37,403.42,403.0,403.42,1265.0,403.37,403.42,403.0,403.42,1265.0
2021-08-24 10:30:00,403.81,404.19,403.44,404.19,685.0,403.81,404.19,403.44,404.19,685.0
2021-08-24 10:35:00,404.21,404.4,403.71,403.78,13776.0,404.21,404.4,403.71,403.78,13776.0
2021-08-24 10:40:00,404.13,404.39,404.06,404.39,1200.0,404.13,404.39,404.06,404.39,1200.0
2021-08-24 10:45:00,404.39,404.94,404.24,404.94,14148.0,404.39,404.94,404.24,404.94,14148.0
2021-08-24 10:50:00,404.91,405.87,404.48,404.48,3874.0,404.91,405.87,404.48,404.48,3874.0
2021-08-24 10:55:00,404.44,405.2,404.4,405.2,1000.0,404.44,405.2,404.4,405.2,1000.0
2021-08-24 11:00:00,405.05,405.37,404.95,405.22,1409.0,405.05,405.37,404.95,405.22,1409.0
2021-08-24 11:05:00,405.36,405.84,405.36,405.5,2114.0,405.36,405.84,405.36,405.5,2114.0
2021-08-24 11:10:00,405.57,405.94,405.57,405.73,2486.0,405.57,405.94,405.57,405.73,2486.0
2021-08-24 11:15:00,405.93,406.2,405.51,406.2,1300.0,405.93,406.2,405.51,406.2,1300.0
2021-08-24 11:20:00,406.04,406.24,405.74,405.93,1887.0,406.04,406.24,405.74,405.93,1887.0
2021-08-24 11:25:00,406.15,406.49,405.97,406.3,3084.0,406.15,406.49,405.97,406.3,3084.0
2021-08-24 11:30:00,406.02,406.02,405.76,405.78,800.0,406.02,406.02,405.76,405.78,800.0
2021-08-24 11:35:00,406.2,406.32,406.11,406.3,1378.0,406.2,406.32,406.11,406.3,1378.0
2021-08-24 11:40:00,406.23,406.23,405.99,405.99,1210.0,406.23,406.23,405.99,405.99,1210.0
2021-08-24 11:45:00,405.98,406.38,405.77,406.24,3200.0,405.98,406.38,405.77,406.24,3200.0
2021-08-24 11:50:00,406.44,406.45,405.95,406.17,3154.0,406.44,406.45,405.95,406.17,3154.0
2021-08-24 11:55:00,406.14,406.75,406.14,406.75,1200.0,406.14,406.75,406.14,406.75,1200.0
2021-08-24 12:00:00,406.83,406.83,406.34,406.36,1600.0,406.83,406.83,406.34,406.36,1600.0
2021-08-24 12:05:00,406.25,406.25,405.48,406.06,1662.0,406.25,406.25,405.48,406.06,1662.0
2021-08-24 12:10:00,405.92,405.92,405.62,405.62,1044.0,405.92,405.92,405.62,405.62,1044.0
2021-08-24 12:15:00,405.81,405.92,404.88,405.14,5037.0,405.81,405.92,404.88,405.14,5037.0
2021-08-24 12:20:00,405.13,405.44,405.13,405.25,1400.0,405.13,405.44,405.13,405.25,1400.0
2021-08-24 12:25:00,405.25,405.25,405.02,405.03,977.0,405.25,405.25,405.02,405.03,977.0
2021-08-24 12:30:00,404.91,404.97,404.74,404.88,1100.0,404.91,404.97,404.74,404.88,1100.0
2021-08-24 12:35:00,404.84,405.0,404.24,404.31,2277.0,404.84,405.0,404.24,404.31,2277.0
2021-08-24 12:40:00,404.25,404.47,404.14,404.47,1227.0,404.25,404.47,404.14,404.47,1227.0
2021-08-24 12:45:00,404.67,404.9,404.67,404.9,802.0,404.67,404.9,404.67,404.9,802.0
2021-08-24 12:50:00,404.97,404.97,404.78,404.82,900.0,404.97,404.97,404.78,404.82,900.0
2021-08-24 12:55:00,404.86,404.86,404.54,404.54,816.0,404.86,404.86,404.54,404.54,816.0
2021-08-24 13:00:00,404.71,405.1,404.71,405.1,1539.0,404.71,405.1,404.71,405.1,1539.0
2021-08-24 13:05:00,405.14,405.14,404.94,405.04,1000.0,405.14,405.14,404.94,405.04,1000.0
2021-08-24 13:10:00,405.08,405.46,405.04,405.46,713.0,405.08,405.46,405.04,405.46,713.0
2021-08-24 13:15:00,405.41,405.53,405.28,405.28,1100.0,405.41,405.53,405.28,405.28,1100.0
2021-08-24 13:20:00,405.3,405.3,404.83,404.87,2600.0,405.3,405.3,404.83,404.87,2600.0
2021-08-24 13:25:00,405.02,405.27,404.99,405.27,400.0,405.02,405.27,404.99,405.27,400.0
2021-08-24 13:30:00,405.2,405.3,405.03,405.03,1578.0,405.2,405.3,405.03,405.03,1578.0
2021-08-24 13:35:00,405.29,405.35,405.1,405.1,1200.0,405.29,405.35,405.1,405.1,1200.0
2021-08-24 13:40:00,405.19,405.19,404.97,404.98,508.0,405.19,405.19,404.97,404.98,508.0
2021-08-24 13:45:00,404.82,405.2,404.8,405.2,1204.0,404.82,405.2,404.8,405.2,1204.0
2021-08-24 13:50:00,405.15,405.56,404.97,405.56,900.0,405.15,405.56,404.97,405.56,900.0
2021-08-24 13:55:00,405.6,405.73,405.49,405.58,1500.0,405.6,405.73,405.49,405.58,1500.0
2021-08-24 14:00:00,405.33,405.55,405.16,405.16,1062.0,405.33,405.55,405.16,405.16,1062.0
2021-08-24 14:05:00,405.43,405.67,405.23,405.67,3188.0,405.43,405.67,405.23,405.67,3188.0
2021-08-24 14:10:00,405.58,405.58,405.47,405.55,800.0,405.58,405.58,405.47,405.55,800.0
2021-08-24 14:15:00,405.64,405.64,405.56,405.56,400.0,405.64,405.64,405.56,405.56,400.0
2021-08-24 14:20:00,405.62,405.92,405.62,405.92,400.0,405.62,405.92,405.62,405.92,400.0
2021-08-24 14:25:00,405.97,406.15,405.83,405.83,2964.0,405.97,406.15,405.83,405.83,2964.0
2021-08-24 14:30:00,405.7,405.88,405.7,405.84,1100.0,405.7,405.88,405.7,405.84,1100.0
2021-08-24 14:35:00,405.73,405.8,405.62,405.62,1205.0,405.73,405.8,405.62,405.62,1205.0
2021-08-24 14:40:00,405.56,405.68,405.47,405.61,800.0,405.56,405.68,405.47,405.61,800.0
2021-08-24 14:45:00,405.56,405.73,405.56,405.73,666.0,405.56,405.73,405.56,405.73,666.0
2021-08-24 14:50:00,405.67,405.78,405.63,405.78,300.0,405.67,405.78,405.63,405.78,300.0
2021-08-24 14:55:00,405.66,405.77,405.26,405.26,1775.0,405.66,405.77,405.26,405.26,1775.0
2021-08-24 15:00:00,405.35,405.42,405.1,405.1,5162.0,405.35,405.42,405.1,405.1,5162.0
2021-08-24 15:05:00,405.07,405.21,405.03,405.21,900.0,405.07,405.21,405.03,405.21,900.0
2021-08-24 15:10:00,405.24,405.65,405.24,405.46,1314.0,405.24,405.65,405.24,405.46,1314.0
2021-08-24 15:15:00,405.46,405.52,405.38,405.4,1000.0,405.46,405.52,405.38,405.4,1000.0
2021-08-24 15:20:00,405.24,405.49,405.13,405.49,1352.0,405.24,405.49,405.13,405.49,1352.0
2021-08-24 15:25:00,405.47,405.83,405.47,405.81,2450.0,405.47,405.83,405.47,405.81,2450.0
2021-08-24 15:30:00,406.04,406.06,405.73,405.78,2581.0,406.04,406.06,405.73,405.78,2581.0
2021-08-24 15:35:00,405.56,405.71,405.49,405.6,2503.0,405.56,405.71,405.49,405.6,2503.0
2021-08-24 15:40:00,405.63,405.63,405.3,405.45,3883.0,405.63,405.63,405.3,405.45,3883.0
2021-08-24 15:45:00,405.48,405.58,405.31,405.42,5047.0,405.48,405.58,405.31,405.42,5047.0
2021-08-24 15:50:00,405.5,406.27,405.44,406.08,14765.0,405.5,406.27,405.44,406.08,14765.0
2021-08-24 15:55:00,406.37,406.4,405.56,405.8,17911.0,406.37,406.4,405.56,405.8,17911.0
2021-08-25 09:30:00,404.85,404.85,402.83,404.06,9252.0,404.85,404.85,402.83,404.06,9252.0
2021-08-25 09:35:00,404.5,405.17,404.09,405.06,1918.0,404.5,405.17,404.09,405.06,1918.0
2021-08-25 09:40:00,404.52,405.12,403.41,403.41,18192.0,404.52,405.12,403.41,403.41,18192.0
2021-08-25 09:45:00,403.56,404.75,403.43,404.75,2150.0,403.56,404.75,403.43,404.75,2150.0
2021-08-25 09:50:00,404.39,404.62,404.35,404.6,1621.0,404.39,404.62,404.35,404.6,1621.0
2021-08-25 09:55:00,404.29,405.0,404.02,404.99,1238.0,404.29,405.0,404.02,404.99,1238.0
2021-08-25 10:00:00,404.95,404.95,404.48,404.73,700.0,404.95,404.95,404.48,404.73,700.0
2021-08-25 10:05:00,404.4,404.4,403.74,403.76,2948.0,404.4,404.4,403.74,403.76,2948.0
2021-08-25 10:10:00,403.79,404.67,403.79,404.62,12328.0,403.79,404.67,403.79,404.62,12328.0
2021-08-25 10:15:00,404.58,406.0,404.58,405.72,7050.0,404.58,406.0,404.58,405.72,7050.0
2021-08-25 10:20:00,405.33,405.36,404.95,404.95,1300.0,405.33,405.36,404.95,404.95,1300.0
2021-08-25 10:25:00,404.77,404.77,404.15,404.15,600.0,404.77,404.77,404.15,404.15,600.0
2021-08-25 10:30:00,404.35,404.41,402.65,403.25,5528.0,404.35,404.41,402.65,403.25,5528.0
2021-08-25 10:35:00,402.85,403.09,402.85,402.99,750.0,402.85,403.09,402.85,402.99,750.0
2021-08-25 10:40:00,403.0,403.52,402.85,403.16,1228.0,403.0,403.52,402.85,403.16,1228.0
2021-08-25 10:45:00,403.44,403.44,402.93,403.07,1810.0,403.44,403.44,402.93,403.07,1810.0
2021-08-25 10:50:00,403.07,405.0,403.07,404.9,5295.0,403.07,405.0,403.07,404.9,5295.0
2021-08-25 10:55:00,405.0,405.77,404.91,404.91,4323.0,405.0,405.77,404.91,404.91,4323.0
2021-08-25 11:00:00,405.06,405.76,405.05,405.75,1172.0,405.06,405.76,405.05,405.75,1172.0
2021-08-25 11:05:00,405.94,406.0,405.66,405.66,2200.0,405.94,406.0,405.66,405.66,2200.0
2021-08-25 11:10:00,405.85,405.88,405.56,405.88,775.0,405.85,405.88,405.56,405.88,775.0
2021-08-25 11:15:00,405.54,405.54,405.16,405.16,1382.0,405.54,405.54,405.16,405.16,1382.0
2021-08-25 11:20:00,405.31,405.77,405.19,405.66,1506.0,405.31,405.77,405.19,405.66,1506.0
2021-08-25 11:25:00,405.99,406.0,405.72,405.99,2865.0,405.99,406.0,405.72,405.99,2865.0
2021-08-25 11:30:00,405.83,406.94,405.83,406.94,4500.0,405.83,406.94,405.83,406.94,4500.0
2021-08-25 11:35:00,406.73,406.88,406.27,406.46,1000.0,406.73,406.88,406.27,406.46,1000.0
2021-08-25 11:40:00,406.44,406.85,406.27,406.68,1300.0,406.44,406.85,406.27,406.68,1300.0
2021-08-25 11:45:00,406.87,407.56,406.67,407.55,2344.0,406.87,407.56,406.67,407.55,2344.0
2021-08-25 11:50:00,407.57,407.57,407.51,407.52,300.0,407.57,407.57,407.51,407.52,300.0
2021-08-25 11:55:00,407.5,407.97,407.37,407.77,1894.0,407.5,407.97,407.37,407.77,1894.0
2021-08-25 12:00:00,407.57,407.58,407.38,407.52,700.0,407.57,407.58,407.38,407.52,700.0
2021-08-25 12:05:00,407.59,408.31,407.59,408.1,3531.0,407.59,408.31,407.59,408.1,3531.0
2021-08-25 12:10:00,408.1,408.22,407.58,407.58,1432.0,408.1,408.22,407.58,407.58,1432.0
2021-08-25 12:15:00,407.36,407.67,407.35,407.59,457.0,407.36,407.67,407.35,407.59,457.0
2021-08-25 12:20:00,407.67,407.67,407.67,407.67,200.0,407.67,407.67,407.67,407.67,200.0
2021-08-25 12:25:00,407.73,407.94,407.5,407.53,1045.0,407.73,407.94,407.5,407.53,1045.0
2021-08-25 12:30:00,407.42,407.62,407.28,407.5,5882.0,407.42,407.62,407.28,407.5,5882.0
2021-08-25 12:35:00,407.58,407.94,407.57,407.74,2125.0,407.58,407.94,407.57,407.74,2125.0
2021-08-25 12:40:00,407.74,407.74,407.38,407.38,600.0,407.74,407.74,407.38,407.38,600.0
2021-08-25 12:45:00,407.34,407.56,407.34,407.56,1000.0,407.34,407.56,407.34,407.56,1000.0
2021-08-25 12:50:00,407.56,407.56,407.56,407.56,0.0,407.56,407.56,407.56,407.56,0.0
2021-08-25 12:55:00,407.76,408.05,407.66,407.66,1561.0,407.76,408.05,407.66,407.66,1561.0
2021-08-25 13:00:00,407.67,407.74,407.39,407.59,2041.0,407.67,407.74,407.39,407.59,2041.0
2021-08-25 13:05:00,407.54,408.21,407.52,407.99,1796.0,407.54,408.21,407.52,407.99,1796.0
2021-08-25 13:10:00,408.21,408.21,407.91,407.99,1700.0,408.21,408.21,407.91,407.99,1700.0
2021-08-25 13:15:00,407.8,408.17,407.71,407.72,2921.0,407.8,408.17,407.71,407.72,2921.0
2021-08-25 13:20:00,407.72,407.72,407.0,407.03,6905.0,407.72,407.72,407.0,407.03,6905.0
2021-08-25 13:25:00,407.13,407.13,406.56,406.96,3770.0,407.13,407.13,406.56,406.96,3770.0
2021-08-25 13:30:00,406.58,406.72,406.51,406.51,1100.0,406.58,406.72,406.51,406.51,1100.0
2021-08-25 13:35:00,406.51,406.61,406.38,406.49,1552.0,406.51,406.61,406.38,406.49,1552.0
2021-08-25 13:40:00,406.44,406.44,405.49,406.18,2831.0,406.44,406.44,405.49,406.18,2831.0
2021-08-25 13:45:00,405.96,405.96,405.61,405.61,900.0,405.96,405.96,405.61,405.61,900.0
2021-08-25 13:50:00,405.75,406.09,405.75,406.04,300.0,405.75,406.09,405.75,406.04,300.0
2021-08-25 13:55:00,406.1,406.61,406.06,406.61,1800.0,406.1,406.61,406.06,406.61,1800.0
2021-08-25 14:00:00,406.79,406.93,406.62,406.73,1200.0,406.79,406.93,406.62,406.73,1200.0
2021-08-25 14:05:00,406.89,406.98,406.65,406.65,1293.0,406.89,406.98,406.65,406.65,1293.0
2021-08-25 14:10:00,406.49,406.91,406.32,406.9,8124.0,406.49,406.91,406.32,406.9,8124.0
2021-08-25 14:15:00,406.74,407.0,406.66,407.0,900.0,406.74,407.0,406.66,407.0,900.0
2021-08-25 14:20:00,406.82,407.38,406.65,407.27,4124.0,406.82,407.38,406.65,407.27,4124.0
2021-08-25 14:25:00,407.26,407.67,407.26,407.67,825.0,407.26,407.67,407.26,407.67,825.0
2021-08-25 14:30:00,407.47,407.67,407.47,407.67,400.0,407.47,407.67,407.47,407.67,400.0
2021-08-25 14:35:00,407.68,407.95,407.57,407.77,2514.0,407.68,407.95,407.57,407.77,2514.0
2021-08-25 14:40:00,407.75,408.47,407.75,408.35,4626.0,407.75,408.47,407.75,408.35,4626.0
2021-08-25 14:45:00,408.35,408.5,407.73,407.95,2566.0,408.35,408.5,407.73,407.95,2566.0
2021-08-25 14:50:00,407.89,408.45,407.89,408.08,5674.0,407.89,408.45,407.89,408.08,5674.0
2021-08-25 14:55:00,408.22,408.36,407.92,408.12,1400.0,408.22,408.36,407.92,408.12,1400.0
2021-08-25 15:00:00,408.04,408.33,407.85,408.02,2000.0,408.04,408.33,407.85,408.02,2000.0
2021-08-25 15:05:00,408.18,408.35,407.89,408.35,5619.0,408.18,408.35,407.89,408.35,5619.0
2021-08-25 15:10:00,408.24,408.39,407.96,407.96,5060.0,408.24,408.39,407.96,407.96,5060.0
2021-08-25 15:15:00,408.08,408.08,407.69,407.69,3776.0,408.08,408.08,407.69,407.69,3776.0
2021-08-25 15:20:00,407.62,407.8,407.62,407.68,1160.0,407.62,407.8,407.62,407.68,1160.0
2021-08-25 15:25:00,407.75,407.85,407.67,407.7,1300.0,407.75,407.85,407.67,407.7,1300.0
2021-08-25 15:30:00,407.81,408.84,407.81,408.63,5795.0,407.81,408.84,407.81,408.63,5795.0
2021-08-25 15:35:00,408.58,408.74,408.39,408.39,3300.0,408.58,408.74,408.39,408.39,3300.0
2021-08-25 15:40:00,408.52,408.78,408.22,408.63,2822.0,408.52,408.78,408.22,408.63,2822.0
2021-08-25 15:45:00,408.62,408.7,408.44,408.5,4573.0,408.62,408.7,408.44,408.5,4573.0
2021-08-25 15:50:00,408.56,409.04,408.56,408.93,11770.0,408.56,409.04,408.56,408.93,11770.0
2021-08-25 15:55:00,408.85,408.93,407.89,407.89,15263.0,408.85,408.93,407.89,407.89,15263.0
2021-08-26 09:30:00,408.54,408.54,406.44,406.44,6948.0,408.54,408.54,406.44,406.44,6948.0
2021-08-26 09:35:00,406.33,406.33,404.51,404.51,2500.0,406.33,406.33,404.51,404.51,2500.0
2021-08-26 09:40:00,404.6,405.03,403.61,404.5,6792.0,404.6,405.03,403.61,404.5,6792.0
2021-08-26 09:45:00,404.73,405.07,403.8,404.18,1700.0,404.73,405.07,403.8,404.18,1700.0
2021-08-26 09:50:00,404.12,404.35,403.48,403.89,11043.0,404.12,404.35,403.48,403.89,11043.0
2021-08-26 09:55:00,403.53,403.88,402.4,403.09,7100.0,403.53,403.88,402.4,403.09,7100.0
2021-08-26 10:00:00,403.16,403.85,403.16,403.71,1812.0,403.16,403.85,403.16,403.71,1812.0
2021-08-26 10:05:00,403.54,404.68,403.35,404.22,6077.0,403.54,404.68,403.35,404.22,6077.0
2021-08-26 10:10:00,404.16,404.77,403.7,404.46,2003.0,404.16,404.77,403.7,404.46,2003.0
2021-08-26 10:15:00,404.25,404.71,403.91,404.34,2300.0,404.25,404.71,403.91,404.34,2300.0
2021-08-26 10:20:00,404.36,405.3,404.36,405.29,2682.0,404.36,405.3,404.36,405.29,2682.0
2021-08-26 10:25:00,405.08,405.08,402.77,404.57,10730.0,405.08,405.08,402.77,404.57,10730.0
2021-08-26 10:30:00,404.52,404.58,403.51,403.97,3542.0,404.52,404.58,403.51,403.97,3542.0
2021-08-26 10:35:00,404.14,404.62,403.4,403.72,4056.0,404.14,404.62,403.4,403.72,4056.0
2021-08-26 10:40:00,403.55,403.66,402.49,402.62,2137.0,403.55,403.66,402.49,402.62,2137.0
2021-08-26 10:45:00,402.44,402.76,402.11,402.7,6041.0,402.44,402.76,402.11,402.7,6041.0
2021-08-26 10:50:00,402.69,402.94,402.31,402.9,4528.0,402.69,402.94,402.31,402.9,4528.0
2021-08-26 10:55:00,402.65,403.28,402.48,403.12,4020.0,402.65,403.28,402.48,403.12,4020.0
2021-08-26 11:00:00,402.94,403.2,402.1,402.44,4123.0,402.94,403.2,402.1,402.44,4123.0
2021-08-26 11:05:00,402.33,402.66,402.12,402.2,3418.0,402.33,402.66,402.12,402.2,3418.0
2021-08-26 11:10:00,402.53,403.44,402.47,403.44,1331.0,402.53,403.44,402.47,403.44,1331.0
2021-08-26 11:15:00,403.21,403.95,403.16,403.62,1625.0,403.21,403.95,403.16,403.62,1625.0
2021-08-26 11:20:00,403.48,404.13,403.34,403.34,2450.0,403.48,404.13,403.34,403.34,2450.0
2021-08-26 11:25:00,403.75,403.93,403.42,403.52,2935.0,403.75,403.93,403.42,403.52,2935.0
2021-08-26 11:30:00,403.2,403.51,402.83,403.51,1373.0,403.2,403.51,402.83,403.51,1373.0
2021-08-26 11:35:00,403.34,403.37,403.18,403.37,700.0,403.34,403.37,403.18,403.37,700.0
2021-08-26 11:40:00,403.42,403.42,402.49,402.65,1456.0,403.42,403.42,402.49,402.65,1456.0
2021-08-26 11:45:00,402.51,402.67,402.15,402.27,2185.0,402.51,402.67,402.15,402.27,2185.0
2021-08-26 11:50:00,402.41,402.53,402.0,402.08,1600.0,402.41,402.53,402.0,402.08,1600.0
2021-08-26 11:55:00,402.09,402.58,402.08,402.38,1700.0,402.09,402.58,402.08,402.38,1700.0
2021-08-26 12:00:00,402.53,403.12,402.53,403.12,2929.0,402.53,403.12,402.53,403.12,2929.0
2021-08-26 12:05:00,403.04,403.37,402.97,403.37,1998.0,403.04,403.37,402.97,403.37,1998.0
2021-08-26 12:10:00,403.19,403.32,403.09,403.32,898.0,403.19,403.32,403.09,403.32,898.0
2021-08-26 12:15:00,403.79,404.0,403.79,403.93,814.0,403.79,404.0,403.79,403.93,814.0
2021-08-26 12:20:00,403.87,404.28,403.71,403.71,2200.0,403.87,404.28,403.71,403.71,2200.0
2021-08-26 12:25:00,403.88,403.88,403.69,403.88,1309.0,403.88,403.88,403.69,403.88,1309.0
2021-08-26 12:30:00,403.71,404.0,403.63,404.0,2215.0,403.71,404.0,403.63,404.0,2215.0
2021-08-26 12:35:00,403.84,403.94,403.78,403.79,2267.0,403.84,403.94,403.78,403.79,2267.0
2021-08-26 12:40:00,403.73,403.73,403.63,403.63,300.0,403.73,403.73,403.63,403.63,300.0
2021-08-26 12:45:00,403.66,403.82,403.66,403.71,400.0,403.66,403.82,403.66,403.71,400.0
2021-08-26 12:50:00,403.61,403.61,403.33,403.36,1000.0,403.61,403.61,403.33,403.36,1000.0
2021-08-26 12:55:00,403.08,403.33,403.0,403.24,1525.0,403.08,403.33,403.0,403.24,1525.0
2021-08-26 13:00:00,403.36,403.36,403.08,403.08,222.0,403.36,403.36,403.08,403.08,222.0
2021-08-26 13:05:00,403.08,403.08,403.08,403.08,0.0,403.08,403.08,403.08,403.08,0.0
2021-08-26 13:10:00,403.59,403.59,403.44,403.44,230.0,403.59,403.59,403.44,403.44,230.0
2021-08-26 13:15:00,403.64,403.64,403.43,403.46,1007.0,403.64,403.64,403.43,403.46,1007.0
2021-08-26 13:20:00,403.57,403.57,403.36,403.39,411.0,403.57,403.57,403.36,403.39,411.0
2021-08-26 13:25:00,403.18,403.35,403.17,403.31,300.0,403.18,403.35,403.17,403.31,300.0
2021-08-26 13:30:00,403.57,403.87,403.57,403.67,648.0,403.57,403.87,403.57,403.67,648.0
2021-08-26 13:35:00,403.55,403.82,403.55,403.7,1400.0,403.55,403.82,403.55,403.7,1400.0
2021-08-26 13:40:00,403.81,403.82,403.7,403.7,200.0,403.81,403.82,403.7,403.7,200.0
2021-08-26 13:45:00,403.63,403.63,403.15,403.3,2079.0,403.63,403.63,403.15,403.3,2079.0
2021-08-26 13:50:00,403.37,403.88,403.37,403.88,1892.0,403.37,403.88,403.37,403.88,1892.0
2021-08-26 13:55:00,403.78,403.91,403.73,403.73,492.0,403.78,403.91,403.73,403.73,492.0
2021-08-26 14:00:00,403.66,403.79,403.51,403.51,1800.0,403.66,403.79,403.51,403.51,1800.0
2021-08-26 14:05:00,403.55,403.56,403.39,403.39,724.0,403.55,403.56,403.39,403.39,724.0
2021-08-26 14:10:00,403.39,403.39,403.21,403.37,500.0,403.39,403.39,403.21,403.37,500.0
2021-08-26 14:15:00,403.37,403.45,403.27,403.45,450.0,403.37,403.45,403.27,403.45,450.0
2021-08-26 14:20:00,403.39,403.95,403.38,403.41,1951.0,403.39,403.95,403.38,403.41,1951.0
2021-08-26 14:25:00,403.14,403.56,403.14,403.56,1699.0,403.14,403.56,403.14,403.56,1699.0
2021-08-26 14:30:00,403.69,403.69,403.68,403.69,400.0,403.69,403.69,403.68,403.69,400.0
2021-08-26 14:35:00,403.57,403.83,403.49,403.6,3150.0,403.57,403.83,403.49,403.6,3150.0
2021-08-26 14:40:00,403.57,403.75,403.57,403.75,996.0,403.57,403.75,403.57,403.75,996.0
2021-08-26 14:45:00,403.75,403.81,403.54,403.54,1096.0,403.75,403.81,403.54,403.54,1096.0
2021-08-26 14:50:00,403.74,403.76,403.74,403.76,203.0,403.74,403.76,403.74,403.76,203.0
2021-08-26 14:55:00,403.84,403.85,403.54,403.57,3534.0,403.84,403.85,403.54,403.57,3534.0
2021-08-26 15:00:00,403.44,403.66,403.39,403.39,1800.0,403.44,403.66,403.39,403.39,1800.0
2021-08-26 15:05:00,403.34,403.34,402.96,403.25,1900.0,403.34,403.34,402.96,403.25,1900.0
2021-08-26 15:10:00,403.02,403.13,402.84,402.86,1871.0,403.02,403.13,402.84,402.86,1871.0
2021-08-26 15:15:00,402.97,403.47,402.97,403.44,1500.0,402.97,403.47,402.97,403.44,1500.0
2021-08-26 15:20:00,403.56,403.72,403.43,403.72,1244.0,403.56,403.72,403.43,403.72,1244.0
2021-08-26 15:25:00,403.76,403.93,403.65,403.81,1252.0,403.76,403.93,403.65,403.81,1252.0
2021-08-26 15:30:00,403.8,403.87,403.62,403.7,2600.0,403.8,403.87,403.62,403.7,2600.0
2021-08-26 15:35:00,403.86,404.07,403.64,403.66,1400.0,403.86,404.07,403.64,403.66,1400.0
2021-08-26 15:40:00,403.79,404.0,403.63,403.75,3151.0,403.79,404.0,403.63,403.75,3151.0
2021-08-26 15:45:00,403.73,404.01,403.44,403.86,4464.0,403.73,404.01,403.44,403.86,4464.0
2021-08-26 15:50:00,404.07,404.57,403.69,404.4,24221.0,404.07,404.57,403.69,404.4,24221.0
2021-08-26 15:55:00,404.64,404.86,404.13,404.45,10236.0,404.64,404.86,404.13,404.45,10236.0
2021-08-27 09:30:00,403.76,405.32,402.83,405.32,8249.0,403.76,405.32,402.83,405.32,8249.0
2021-08-27 09:35:00,404.94,405.24,404.74,404.74,700.0,404.94,405.24,404.74,404.74,700.0
2021-08-27 09:40:00,404.22,404.41,403.84,403.84,1900.0,404.22,404.41,403.84,403.84,1900.0
2021-08-27 09:45:00,404.09,404.98,404.09,404.78,1000.0,404.09,404.98,404.09,404.78,1000.0
2021-08-27 09:50:00,404.87,404.87,404.86,404.86,300.0,404.87,404.87,404.86,404.86,300.0
2021-08-27 09:55:00,404.73,404.9,404.39,404.41,2970.0,404.73,404.9,404.39,404.41,2970.0
2021-08-27 10:00:00,404.41,406.14,403.48,406.14,2905.0,404.41,406.14,403.48,406.14,2905.0
2021-08-27 10:05:00,406.01,406.89,405.67,406.64,3001.0,406.01,406.89,405.67,406.64,3001.0
2021-08-27 10:10:00,406.59,407.36,406.58,407.07,3180.0,406.59,407.36,406.58,407.07,3180.0
2021-08-27 10:15:00,407.4,408.52,407.4,408.2,3700.0,407.4,408.52,407.4,408.2,3700.0
2021-08-27 10:20:00,407.82,407.86,406.72,407.47,2160.0,407.82,407.86,406.72,407.47,2160.0
2021-08-27 10:25:00,407.31,407.71,407.14,407.43,2068.0,407.31,407.71,407.14,407.43,2068.0
2021-08-27 10:30:00,407.25,407.58,407.23,407.24,800.0,407.25,407.58,407.23,407.24,800.0
2021-08-27 10:35:00,407.18,407.18,406.0,406.2,1947.0,407.18,407.18,406.0,406.2,1947.0
2021-08-27 10:40:00,406.11,406.18,404.74,405.55,3500.0,406.11,406.18,404.74,405.55,3500.0
2021-08-27 10:45:00,405.71,405.71,405.1,405.45,4193.0,405.71,405.71,405.1,405.45,4193.0
2021-08-27 10:50:00,405.55,406.69,405.51,406.69,3200.0,405.55,406.69,405.51,406.69,3200.0
2021-08-27 10:55:00,406.82,407.37,406.8,406.94,3000.0,406.82,407.37,406.8,406.94,3000.0
2021-08-27 11:00:00,407.0,407.39,406.68,407.3,2142.0,407.0,407.39,406.68,407.3,2142.0
2021-08-27 11:05:00,407.21,407.29,406.23,406.24,2114.0,407.21,407.29,406.23,406.24,2114.0
2021-08-27 11:10:00,406.07,406.64,406.06,406.64,800.0,406.07,406.64,406.06,406.64,800.0
2021-08-27 11:15:00,406.28,406.65,406.12,406.65,2103.0,406.28,406.65,406.12,406.65,2103.0
2021-08-27 11:20:00,406.62,407.29,406.41,407.29,2370.0,406.62,407.29,406.41,407.29,2370.0
2021-08-27 11:25:00,407.25,407.48,406.82,406.82,998.0,407.25,407.48,406.82,406.82,998.0
2021-08-27 11:30:00,407.0,407.47,406.85,407.47,1423.0,407.0,407.47,406.85,407.47,1423.0
2021-08-27 11:35:00,407.46,407.51,407.09,407.44,900.0,407.46,407.51,407.09,407.44,900.0
2021-08-27 11:40:00,407.66,408.11,407.25,408.11,2600.0,407.66,408.11,407.25,408.11,2600.0
2021-08-27 11:45:00,408.12,408.79,408.12,408.3,8343.0,408.12,408.79,408.12,408.3,8343.0
2021-08-27 11:50:00,408.25,408.32,407.77,408.11,1800.0,408.25,408.32,407.77,408.11,1800.0
2021-08-27 11:55:00,408.12,408.15,407.81,407.81,1871.0,408.12,408.15,407.81,407.81,1871.0
2021-08-27 12:00:00,407.89,407.95,407.67,407.84,1387.0,407.89,407.95,407.67,407.84,1387.0
2021-08-27 12:05:00,407.98,408.05,407.85,407.86,900.0,407.98,408.05,407.85,407.86,900.0
2021-08-27 12:10:00,407.8,407.88,407.63,407.73,2687.0,407.8,407.88,407.63,407.73,2687.0
2021-08-27 12:15:00,407.65,407.65,407.15,407.5,1200.0,407.65,407.65,407.15,407.5,1200.0
2021-08-27 12:20:00,407.51,407.95,407.38,407.78,1400.0,407.51,407.95,407.38,407.78,1400.0
2021-08-27 12:25:00,407.72,407.91,407.63,407.91,2800.0,407.72,407.91,407.63,407.91,2800.0
2021-08-27 12:30:00,407.89,407.99,407.73,407.83,600.0,407.89,407.99,407.73,407.83,600.0
2021-08-27 12:35:00,407.76,407.98,407.7,407.97,599.0,407.76,407.98,407.7,407.97,599.0
2021-08-27 12:40:00,408.0,408.57,407.97,408.25,1687.0,408.0,408.57,407.97,408.25,1687.0
2021-08-27 12:45:00,408.14,408.14,407.84,408.0,1930.0,408.14,408.14,407.84,408.0,1930.0
2021-08-27 12:50:00,407.95,408.0,407.95,408.0,300.0,407.95,408.0,407.95,408.0,300.0
2021-08-27 12:55:00,408.09,408.14,408.09,408.14,497.0,408.09,408.14,408.09,408.14,497.0
2021-08-27 13:00:00,408.15,408.49,408.14,408.49,2086.0,408.15,408.49,408.14,408.49,2086.0
2021-08-27 13:05:00,408.5,408.8,408.5,408.63,1000.0,408.5,408.8,408.5,408.63,1000.0
2021-08-27 13:10:00,408.71,409.07,408.63,408.86,2500.0,408.71,409.07,408.63,408.86,2500.0
2021-08-27 13:15:00,408.71,408.9,408.48,408.9,2347.0,408.71,408.9,408.48,408.9,2347.0
2021-08-27 13:20:00,408.97,409.21,408.97,409.21,820.0,408.97,409.21,408.97,409.21,820.0
2021-08-27 13:25:00,409.04,409.21,408.91,409.08,1243.0,409.04,409.21,408.91,409.08,1243.0
2021-08-27 13:30:00,408.98,408.98,408.8,408.8,400.0,408.98,408.98,408.8,408.8,400.0
2021-08-27 13:35:00,408.91,409.2,408.73,409.0,3158.0,408.91,409.2,408.73,409.0,3158.0
2021-08-27 13:40:00,408.99,409.34,408.91,409.31,1975.0,408.99,409.34,408.91,409.31,1975.0
2021-08-27 13:45:00,409.25,409.26,408.95,408.95,904.0,409.25,409.26,408.95,408.95,904.0
2021-08-27 13:50:00,408.86,409.2,408.81,408.91,3230.0,408.86,409.2,408.81,408.91,3230.0
2021-08-27 13:55:00,408.98,409.0,408.78,408.82,1200.0,408.98,409.0,408.78,408.82,1200.0
2021-08-27 14:00:00,408.78,409.11,408.63,408.95,1948.0,408.78,409.11,408.63,408.95,1948.0
2021-08-27 14:05:00,408.83,408.95,408.77,408.8,1056.0,408.83,408.95,408.77,408.8,1056.0
2021-08-27 14:10:00,408.81,409.13,408.78,409.13,1200.0,408.81,409.13,408.78,409.13,1200.0
2021-08-27 14:15:00,408.9,408.92,408.65,408.65,1500.0,408.9,408.92,408.65,408.65,1500.0
2021-08-27 14:20:00,408.63,408.63,408.41,408.41,731.0,408.63,408.63,408.41,408.41,731.0
2021-08-27 14:25:00,408.32,408.58,408.32,408.5,1222.0,408.32,408.58,408.32,408.5,1222.0
2021-08-27 14:30:00,408.47,408.77,408.33,408.77,1450.0,408.47,408.77,408.33,408.77,1450.0
2021-08-27 14:35:00,408.79,408.83,408.47,408.48,2400.0,408.79,408.83,408.47,408.48,2400.0
2021-08-27 14:40:00,408.57,408.71,408.4,408.4,2403.0,408.57,408.71,408.4,408.4,2403.0
2021-08-27 14:45:00,408.43,408.58,408.43,408.58,600.0,408.43,408.58,408.43,408.58,600.0
2021-08-27 14:50:00,408.52,408.56,408.36,408.37,2037.0,408.52,408.56,408.36,408.37,2037.0
2021-08-27 14:55:00,408.41,408.73,408.3,408.5,1500.0,408.41,408.73,408.3,408.5,1500.0
2021-08-27 15:00:00,408.55,408.59,408.25,408.25,1264.0,408.55,408.59,408.25,408.25,1264.0
2021-08-27 15:05:00,408.22,408.33,408.22,408.25,1134.0,408.22,408.33,408.22,408.25,1134.0
2021-08-27 15:10:00,408.35,408.46,408.27,408.38,2613.0,408.35,408.46,408.27,408.38,2613.0
2021-08-27 15:15:00,408.34,408.66,408.33,408.51,2165.0,408.34,408.66,408.33,408.51,2165.0
2021-08-27 15:20:00,408.5,408.66,408.3,408.37,1300.0,408.5,408.66,408.3,408.37,1300.0
2021-08-27 15:25:00,408.29,408.59,408.06,408.36,5827.0,408.29,408.59,408.06,408.36,5827.0
2021-08-27 15:30:00,408.24,408.7,408.12,408.25,6599.0,408.24,408.7,408.12,408.25,6599.0
2021-08-27 15:35:00,408.27,408.27,407.77,407.77,2000.0,408.27,408.27,407.77,407.77,2000.0
2021-08-27 15:40:00,407.85,408.01,407.52,407.52,5054.0,407.85,408.01,407.52,407.52,5054.0
2021-08-27 15:45:00,407.52,407.7,406.73,406.94,6984.0,407.52,407.7,406.73,406.94,6984.0
2021-08-27 15:50:00,407.08,407.08,406.05,406.39,11062.0,407.08,407.08,406.05,406.39,11062.0
2021-08-27 15:55:00,406.36,406.38,405.56,405.97,15207.0,406.36,406.38,405.56,405.97,15207.0
2021-08-30 09:30:00,406.44,407.93,406.41,407.84,8461.0,406.44,407.93,406.41,407.84,8461.0
2021-08-30 09:35:00,407.95,409.12,407.95,409.12,4800.0,407.95,409.12,407.95,409.12,4800.0
2021-08-30 09:40:00,409.08,410.0,409.06,409.5,7277.0,409.08,410.0,409.06,409.5,7277.0
2021-08-30 09:45:00,409.76,411.57,409.66,411.18,7283.0,409.76,411.57,409.66,411.18,7283.0
2021-08-30 09:50:00,411.19,411.37,410.66,411.28,4091.0,411.19,411.37,410.66,411.28,4091.0
2021-08-30 09:55:00,411.3,413.29,410.93,412.82,17740.0,411.3,413.29,410.93,412.82,17740.0
2021-08-30 10:00:00,412.98,413.86,412.33,413.7,11024.0,412.98,413.86,412.33,413.7,11024.0
2021-08-30 10:05:00,413.69,414.24,413.26,414.24,7322.0,413.69,414.24,413.26,414.24,7322.0
2021-08-30 10:10:00,414.37,415.75,414.1,414.79,12230.0,414.37,415.75,414.1,414.79,12230.0
2021-08-30 10:15:00,415.0,415.0,413.22,413.23,7566.0,415.0,415.0,413.22,413.23,7566.0
2021-08-30 10:20:00,413.29,414.84,413.29,414.18,9328.0,413.29,414.84,413.29,414.18,9328.0
2021-08-30 10:25:00,413.99,416.11,413.71,415.9,17634.0,413.99,416.11,413.71,415.9,17634.0
2021-08-30 10:30:00,416.0,416.38,415.64,416.29,5781.0,416.0,416.38,415.64,416.29,5781.0
2021-08-30 10:35:00,416.09,416.95,415.77,416.95,10628.0,416.09,416.95,415.77,416.95,10628.0
2021-08-30 10:40:00,416.91,417.66,416.11,416.74,15883.0,416.91,417.66,416.11,416.74,15883.0
2021-08-30 10:45:00,416.67,417.85,416.35,417.28,13613.0,416.67,417.85,416.35,417.28,13613.0
2021-08-30 10:50:00,417.06,417.06,415.77,415.77,4617.0,417.06,417.06,415.77,415.77,4617.0
2021-08-30 10:55:00,415.78,416.08,415.72,415.92,2480.0,415.78,416.08,415.72,415.92,2480.0
2021-08-30 11:00:00,416.17,416.22,415.27,416.22,4300.0,416.17,416.22,415.27,416.22,4300.0
2021-08-30 11:05:00,416.32,416.82,416.28,416.4,3700.0,416.32,416.82,416.28,416.4,3700.0
2021-08-30 11:10:00,416.29,417.22,416.29,416.93,4908.0,416.29,417.22,416.29,416.93,4908.0
2021-08-30 11:15:00,417.11,417.11,415.59,415.59,4400.0,417.11,417.11,415.59,415.59,4400.0
2021-08-30 11:20:00,415.52,415.52,415.09,415.23,4066.0,415.52,415.52,415.09,415.23,4066.0
2021-08-30 11:25:00,415.17,415.82,415.16,415.52,2400.0,415.17,415.82,415.16,415.52,2400.0
2021-08-30 11:30:00,415.52,415.8,415.22,415.68,7324.0,415.52,415.8,415.22,415.68,7324.0
2021-08-30 11:35:00,415.7,416.18,415.67,416.17,3407.0,415.7,416.18,415.67,416.17,3407.0
2021-08-30 11:40:00,416.19,416.32,415.95,416.0,3200.0,416.19,416.32,415.95,416.0,3200.0
2021-08-30 11:45:00,415.89,417.25,415.85,417.21,9901.0,415.89,417.25,415.85,417.21,9901.0
2021-08-30 11:50:00,417.1,417.1,416.22,417.0,6043.0,417.1,417.1,416.22,417.0,6043.0
2021-08-30 11:55:00,416.78,416.85,415.8,416.27,6970.0,416.78,416.85,415.8,416.27,6970.0
2021-08-30 12:00:00,416.31,416.73,416.19,416.41,8532.0,416.31,416.73,416.19,416.41,8532.0
2021-08-30 12:05:00,416.37,416.37,415.36,415.73,3615.0,416.37,416.37,415.36,415.73,3615.0
2021-08-30 12:10:00,415.61,415.77,415.46,415.74,2205.0,415.61,415.77,415.46,415.74,2205.0
2021-08-30 12:15:00,415.81,416.14,415.79,415.88,5840.0,415.81,416.14,415.79,415.88,5840.0
2021-08-30 12:20:00,415.95,416.51,415.77,416.51,1215.0,415.95,416.51,415.77,416.51,1215.0
2021-08-30 12:25:00,416.58,416.71,416.23,416.29,3500.0,416.58,416.71,416.23,416.29,3500.0
2021-08-30 12:30:00,416.25,416.65,416.21,416.63,7147.0,416.25,416.65,416.21,416.63,7147.0
2021-08-30 12:35:00,416.69,417.0,416.59,416.83,12519.0,416.69,417.0,416.59,416.83,12519.0
2021-08-30 12:40:00,416.82,416.82,416.34,416.47,2700.0,416.82,416.82,416.34,416.47,2700.0
2021-08-30 12:45:00,416.47,416.7,416.39,416.62,1700.0,416.47,416.7,416.39,416.62,1700.0
2021-08-30 12:50:00,416.41,416.41,415.97,415.97,3889.0,416.41,416.41,415.97,415.97,3889.0
2021-08-30 12:55:00,416.05,416.32,415.94,416.32,3950.0,416.05,416.32,415.94,416.32,3950.0
2021-08-30 13:00:00,416.3,416.3,415.87,415.87,2968.0,416.3,416.3,415.87,415.87,2968.0
2021-08-30 13:05:00,415.81,416.6,415.71,416.56,6600.0,415.81,416.6,415.71,416.56,6600.0
2021-08-30 13:10:00,416.51,416.51,416.18,416.27,6961.0,416.51,416.51,416.18,416.27,6961.0
2021-08-30 13:15:00,416.1,416.53,416.1,416.51,1427.0,416.1,416.53,416.1,416.51,1427.0
2021-08-30 13:20:00,416.45,416.68,416.35,416.56,2468.0,416.45,416.68,416.35,416.56,2468.0
2021-08-30 13:25:00,416.5,416.65,416.14,416.26,2645.0,416.5,416.65,416.14,416.26,2645.0
2021-08-30 13:30:00,416.26,417.29,416.26,417.23,4416.0,416.26,417.29,416.26,417.23,4416.0
2021-08-30 13:35:00,417.41,417.51,416.92,416.93,3530.0,417.41,417.51,416.92,416.93,3530.0
2021-08-30 13:40:00,417.0,417.09,416.85,416.85,2120.0,417.0,417.09,416.85,416.85,2120.0
2021-08-30 13:45:00,416.78,417.09,416.67,417.09,2206.0,416.78,417.09,416.67,417.09,2206.0
2021-08-30 13:50:00,416.85,416.97,416.28,416.47,2390.0,416.85,416.97,416.28,416.47,2390.0
2021-08-30 13:55:00,416.28,416.33,416.01,416.07,2557.0,416.28,416.33,416.01,416.07,2557.0
2021-08-30 14:00:00,416.08,416.09,415.36,415.36,4538.0,416.08,416.09,415.36,415.36,4538.0
2021-08-30 14:05:00,415.29,415.45,414.72,414.75,7926.0,415.29,415.45,414.72,414.75,7926.0
2021-08-30 14:10:00,414.56,414.56,413.79,414.49,6978.0,414.56,414.56,413.79,414.49,6978.0
2021-08-30 14:15:00,414.51,415.01,414.35,414.78,3524.0,414.51,415.01,414.35,414.78,3524.0
2021-08-30 14:20:00,414.83,415.22,414.61,415.2,2449.0,414.83,415.22,414.61,415.2,2449.0
2021-08-30 14:25:00,415.21,415.63,415.11,415.44,4250.0,415.21,415.63,415.11,415.44,4250.0
2021-08-30 14:30:00,415.37,415.77,415.24,415.74,3510.0,415.37,415.77,415.24,415.74,3510.0
2021-08-30 14:35:00,415.64,416.21,415.64,415.84,10202.0,415.64,416.21,415.64,415.84,10202.0
2021-08-30 14:40:00,415.83,416.03,415.62,415.99,2051.0,415.83,416.03,415.62,415.99,2051.0
2021-08-30 14:45:00,416.19,416.26,415.94,416.06,5049.0,416.19,416.26,415.94,416.06,5049.0
2021-08-30 14:50:00,416.26,416.55,416.17,416.55,3082.0,416.26,416.55,416.17,416.55,3082.0
2021-08-30 14:55:00,416.56,416.94,416.56,416.94,4500.0,416.56,416.94,416.56,416.94,4500.0
2021-08-30 15:00:00,416.83,416.94,416.54,416.58,15463.0,416.83,416.94,416.54,416.58,15463.0
2021-08-30 15:05:00,416.43,416.57,416.0,416.17,2100.0,416.43,416.57,416.0,416.17,2100.0
2021-08-30 15:10:00,416.09,416.44,415.48,415.48,7356.0,416.09,416.44,415.48,415.48,7356.0
2021-08-30 15:15:00,415.52,416.0,415.39,416.0,3913.0,415.52,416.0,415.39,416.0,3913.0
2021-08-30 15:20:00,416.03,416.13,415.7,415.7,2094.0,416.03,416.13,415.7,415.7,2094.0
2021-08-30 15:25:00,415.61,415.66,415.02,415.3,3357.0,415.61,415.66,415.02,415.3,3357.0
2021-08-30 15:30:00,415.21,415.22,414.73,415.18,5949.0,415.21,415.22,414.73,415.18,5949.0
2021-08-30 15:35:00,415.15,415.46,414.98,415.09,6510.0,415.15,415.46,414.98,415.09,6510.0
2021-08-30 15:40:00,415.0,415.39,414.86,415.15,7213.0,415.0,415.39,414.86,415.15,7213.0
2021-08-30 15:45:00,415.15,415.18,414.63,414.96,6734.0,415.15,415.18,414.63,414.96,6734.0
2021-08-30 15:50:00,414.78,414.88,414.46,414.53,13169.0,414.78,414.88,414.46,414.53,13169.0
2021-08-30 15:55:00,414.3,414.81,414.15,414.52,20972.0,414.3,414.81,414.15,414.52,20972.0
2021-08-31 09:30:00,413.97,413.97,405.04,408.88,45090.0,413.97,413.97,405.04,408.88,45090.0
2021-08-31 09:35:00,407.95,408.95,405.2,406.92,30803.0,407.95,408.95,405.2,406.92,30803.0
2021-08-31 09:40:00,407.05,407.47,404.3,406.3,15319.0,407.05,407.47,404.3,406.3,15319.0
2021-08-31 09:45:00,406.23,407.65,405.7,406.18,7882.0,406.23,407.65,405.7,406.18,7882.0
2021-08-31 09:50:00,406.44,406.62,403.2,404.36,23820.0,406.44,406.62,403.2,404.36,23820.0
2021-08-31 09:55:00,404.36,405.11,403.48,404.03,7856.0,404.36,405.11,403.48,404.03,7856.0
2021-08-31 10:00:00,404.08,404.24,403.0,403.65,12262.0,404.08,404.24,403.0,403.65,12262.0
2021-08-31 10:05:00,403.5,404.8,403.11,403.91,10720.0,403.5,404.8,403.11,403.91,10720.0
2021-08-31 10:10:00,403.65,404.37,402.29,402.59,10332.0,403.65,404.37,402.29,402.59,10332.0
2021-08-31 10:15:00,402.16,402.21,400.74,401.56,15769.0,402.16,402.21,400.74,401.56,15769.0
2021-08-31 10:20:00,401.5,401.85,400.8,401.0,14477.0,401.5,401.85,400.8,401.0,14477.0
2021-08-31 10:25:00,400.83,401.86,400.3,401.54,14505.0,400.83,401.86,400.3,401.54,14505.0
2021-08-31 10:30:00,401.23,401.7,400.73,401.7,5560.0,401.23,401.7,400.73,401.7,5560.0
2021-08-31 10:35:00,401.7,402.73,400.81,400.81,16650.0,401.7,402.73,400.81,400.81,16650.0
2021-08-31 10:40:00,401.01,401.64,400.72,400.84,9182.0,401.01,401.64,400.72,400.84,9182.0
2021-08-31 10:45:00,400.88,401.38,400.88,400.99,2136.0,400.88,401.38,400.88,400.99,2136.0
2021-08-31 10:50:00,401.05,401.05,399.55,400.5,14461.0,401.05,401.05,399.55,400.5,14461.0
2021-08-31 10:55:00,400.49,400.86,400.0,400.5,8860.0,400.49,400.86,400.0,400.5,8860.0
2021-08-31 11:00:00,400.5,401.1,400.17,400.24,4056.0,400.5,401.1,400.17,400.24,4056.0
2021-08-31 11:05:00,400.36,400.45,399.14,399.71,7630.0,400.36,400.45,399.14,399.71,7630.0
2021-08-31 11:10:00,399.56,399.88,399.56,399.8,3419.0,399.56,399.88,399.56,399.8,3419.0
2021-08-31 11:15:00,399.66,399.83,399.11,399.81,2825.0,399.66,399.83,399.11,399.81,2825.0
2021-08-31 11:20:00,399.79,400.92,399.6,400.13,9346.0,399.79,400.92,399.6,400.13,9346.0
2021-08-31 11:25:00,400.1,400.53,399.88,400.07,4221.0,400.1,400.53,399.88,400.07,4221.0
2021-08-31 11:30:00,399.97,400.14,399.38,399.59,5607.0,399.97,400.14,399.38,399.59,5607.0
2021-08-31 11:35:00,399.8,400.57,399.8,399.88,2536.0,399.8,400.57,399.8,399.88,2536.0
2021-08-31 11:40:00,399.68,400.01,399.25,399.26,13856.0,399.68,400.01,399.25,399.26,13856.0
2021-08-31 11:45:00,399.25,400.26,399.25,399.99,10728.0,399.25,400.26,399.25,399.99,10728.0
2021-08-31 11:50:00,399.98,400.49,399.57,400.19,4225.0,399.98,400.49,399.57,400.19,4225.0
2021-08-31 11:55:00,400.2,400.42,399.56,399.56,6320.0,400.2,400.42,399.56,399.56,6320.0
2021-08-31 12:00:00,399.7,399.71,398.5,398.73,9272.0,399.7,399.71,398.5,398.73,9272.0
2021-08-31 12:05:00,398.7,399.25,398.49,398.79,7698.0,398.7,399.25,398.49,398.79,7698.0
2021-08-31 12:10:00,398.56,398.85,398.3,398.39,5475.0,398.56,398.85,398.3,398.39,5475.0
2021-08-31 12:15:00,398.21,398.36,397.6,398.07,9895.0,398.21,398.36,397.6,398.07,9895.0
2021-08-31 12:20:00,398.23,398.3,398.05,398.23,2089.0,398.23,398.3,398.05,398.23,2089.0
2021-08-31 12:25:00,398.11,399.72,398.08,399.36,6605.0,398.11,399.72,398.08,399.36,6605.0
2021-08-31 12:30:00,399.36,400.0,399.24,399.71,3350.0,399.36,400.0,399.24,399.71,3350.0
2021-08-31 12:35:00,399.62,401.3,399.61,400.98,11687.0,399.62,401.3,399.61,400.98,11687.0
2021-08-31 12:40:00,400.83,400.92,400.22,400.31,4675.0,400.83,400.92,400.22,400.31,4675.0
2021-08-31 12:45:00,399.74,399.74,398.68,398.68,3209.0,399.74,399.74,398.68,398.68,3209.0
2021-08-31 12:50:00,398.63,399.63,398.62,399.06,4893.0,398.63,399.63,398.62,399.06,4893.0
2021-08-31 12:55:00,399.25,400.14,399.25,400.14,4383.0,399.25,400.14,399.25,400.14,4383.0
2021-08-31 13:00:00,400.1,400.35,399.6,399.6,7760.0,400.1,400.35,399.6,399.6,7760.0
2021-08-31 13:05:00,399.59,399.9,399.26,399.28,3103.0,399.59,399.9,399.26,399.28,3103.0
2021-08-31 13:10:00,399.32,399.44,399.14,399.38,2900.0,399.32,399.44,399.14,399.38,2900.0
2021-08-31 13:15:00,399.36,399.44,398.41,398.41,4312.0,399.36,399.44,398.41,398.41,4312.0
2021-08-31 13:20:00,398.52,398.58,397.46,397.55,16026.0,398.52,398.58,397.46,397.55,16026.0
2021-08-31 13:25:00,397.36,399.23,397.36,398.72,5837.0,397.36,399.23,397.36,398.72,5837.0
2021-08-31 13:30:00,398.56,398.56,398.02,398.38,3853.0,398.56,398.56,398.02,398.38,3853.0
2021-08-31 13:35:00,398.57,398.75,398.5,398.63,2229.0,398.57,398.75,398.5,398.63,2229.0
2021-08-31 13:40:00,398.47,398.58,398.17,398.3,2024.0,398.47,398.58,398.17,398.3,2024.0
2021-08-31 13:45:00,398.34,398.58,398.34,398.57,2455.0,398.34,398.58,398.34,398.57,2455.0
2021-08-31 13:50:00,398.63,398.71,398.28,398.7,10570.0,398.63,398.71,398.28,398.7,10570.0
2021-08-31 13:55:00,398.73,399.2,398.64,398.79,6355.0,398.73,399.2,398.64,398.79,6355.0
2021-08-31 14:00:00,398.72,399.11,398.64,399.0,3150.0,398.72,399.11,398.64,399.0,3150.0
2021-08-31 14:05:00,398.81,399.9,398.72,399.7,8173.0,398.81,399.9,398.72,399.7,8173.0
2021-08-31 14:10:00,399.5,399.69,399.29,399.29,2300.0,399.5,399.69,399.29,399.29,2300.0
2021-08-31 14:15:00,399.17,399.33,399.08,399.23,2711.0,399.17,399.33,399.08,399.23,2711.0
2021-08-31 14:20:00,399.33,399.34,398.61,398.75,3885.0,399.33,399.34,398.61,398.75,3885.0
2021-08-31 14:25:00,398.88,398.98,398.28,398.28,4551.0,398.88,398.98,398.28,398.28,4551.0
2021-08-31 14:30:00,398.36,399.1,398.35,399.01,5650.0,398.36,399.1,398.35,399.01,5650.0
2021-08-31 14:35:00,399.01,399.01,398.5,398.59,4009.0,399.01,399.01,398.5,398.59,4009.0
2021-08-31 14:40:00,398.5,398.89,398.36,398.89,1700.0,398.5,398.89,398.36,398.89,1700.0
2021-08-31 14:45:00,398.93,399.38,398.91,399.01,3340.0,398.93,399.38,398.91,399.01,3340.0
2021-08-31 14:50:00,398.89,399.38,398.76,398.92,6801.0,398.89,399.38,398.76,398.92,6801.0
2021-08-31 14:55:00,398.98,399.4,398.98,398.99,3742.0,398.98,399.4,398.98,398.99,3742.0
2021-08-31 15:00:00,399.02,399.08,398.53,398.92,5790.0,399.02,399.08,398.53,398.92,5790.0
2021-08-31 15:05:00,398.87,399.04,398.82,398.91,1000.0,398.87,399.04,398.82,398.91,1000.0
2021-08-31 15:10:00,398.85,398.92,398.77,398.77,1945.0,398.85,398.92,398.77,398.77,1945.0
2021-08-31 15:15:00,398.8,399.3,398.7,399.09,9120.0,398.8,399.3,398.7,399.09,9120.0
2021-08-31 15:20:00,398.97,399.11,398.56,398.69,5300.0,398.97,399.11,398.56,398.69,5300.0
2021-08-31 15:25:00,398.77,398.93,398.47,398.48,3466.0,398.77,398.93,398.47,398.48,3466.0
2021-08-31 15:30:00,398.61,398.86,398.24,398.72,5833.0,398.61,398.86,398.24,398.72,5833.0
2021-08-31 15:35:00,398.87,399.21,398.86,399.15,6989.0,398.87,399.21,398.86,399.15,6989.0
2021-08-31 15:40:00,399.08,399.12,398.47,398.68,6840.0,399.08,399.12,398.47,398.68,6840.0
2021-08-31 15:45:00,398.65,398.99,398.36,398.98,9274.0,398.65,398.99,398.36,398.98,9274.0
2021-08-31 15:50:00,399.03,399.76,398.31,399.54,32580.0,399.03,399.76,398.31,399.54,32580.0
2021-08-31 15:55:00,399.46,400.42,399.42,400.2,45334.0,399.46,400.42,399.42,400.2,45334.0
2021-09-01 09:30:00,400.71,401.95,400.1,401.0,19584.0,400.71,401.95,400.1,401.0,19584.0
2021-09-01 09:35:00,401.01,401.5,398.73,398.73,13446.0,401.01,401.5,398.73,398.73,13446.0
2021-09-01 09:40:00,398.92,399.28,398.01,398.34,10431.0,398.92,399.28,398.01,398.34,10431.0
2021-09-01 09:45:00,398.66,399.99,398.66,399.68,7495.0,398.66,399.99,398.66,399.68,7495.0
2021-09-01 09:50:00,399.54,399.54,398.64,399.17,6965.0,399.54,399.54,398.64,399.17,6965.0
2021-09-01 09:55:00,399.14,399.17,397.57,398.29,13437.0,399.14,399.17,397.57,398.29,13437.0
2021-09-01 10:00:00,398.79,399.42,397.7,397.77,9973.0,398.79,399.42,397.7,397.77,9973.0
2021-09-01 10:05:00,397.74,397.86,395.5,395.95,17106.0,397.74,397.86,395.5,395.95,17106.0
2021-09-01 10:10:00,395.97,396.74,395.12,395.51,12315.0,395.97,396.74,395.12,395.51,12315.0
2021-09-01 10:15:00,395.43,395.46,393.68,394.05,8474.0,395.43,395.46,393.68,394.05,8474.0
2021-09-01 10:20:00,393.91,395.42,393.78,395.13,7559.0,393.91,395.42,393.78,395.13,7559.0
2021-09-01 10:25:00,395.12,395.81,395.12,395.79,5587.0,395.12,395.81,395.12,395.79,5587.0
2021-09-01 10:30:00,395.69,397.61,395.63,397.61,6952.0,395.69,397.61,395.63,397.61,6952.0
2021-09-01 10:35:00,397.4,398.82,397.28,398.6,4578.0,397.4,398.82,397.28,398.6,4578.0
2021-09-01 10:40:00,398.53,398.77,398.45,398.77,4994.0,398.53,398.77,398.45,398.77,4994.0
2021-09-01 10:45:00,399.24,399.91,398.96,399.24,5438.0,399.24,399.91,398.96,399.24,5438.0
2021-09-01 10:50:00,399.11,399.11,398.27,398.48,6162.0,399.11,399.11,398.27,398.48,6162.0
2021-09-01 10:55:00,398.16,398.28,397.62,397.87,4599.0,398.16,398.28,397.62,397.87,4599.0
2021-09-01 11:00:00,398.37,398.49,397.6,398.03,3768.0,398.37,398.49,397.6,398.03,3768.0
2021-09-01 11:05:00,398.13,398.4,397.76,398.25,2637.0,398.13,398.4,397.76,398.25,2637.0
2021-09-01 11:10:00,398.25,398.65,397.35,397.36,4250.0,398.25,398.65,397.35,397.36,4250.0
2021-09-01 11:15:00,397.63,397.93,397.18,397.74,3400.0,397.63,397.93,397.18,397.74,3400.0
2021-09-01 11:20:00,397.58,397.67,397.24,397.33,2848.0,397.58,397.67,397.24,397.33,2848.0
2021-09-01 11:25:00,397.24,398.02,397.22,398.02,1867.0,397.24,398.02,397.22,398.02,1867.0
2021-09-01 11:30:00,397.81,398.36,397.79,398.33,2500.0,397.81,398.36,397.79,398.33,2500.0
2021-09-01 11:35:00,398.36,399.12,398.36,399.12,2298.0,398.36,399.12,398.36,399.12,2298.0
2021-09-01 11:40:00,399.18,399.18,398.52,398.79,2267.0,399.18,399.18,398.52,398.79,2267.0
2021-09-01 11:45:00,398.95,399.11,398.87,399.05,2151.0,398.95,399.11,398.87,399.05,2151.0
2021-09-01 11:50:00,399.13,399.14,398.37,398.4,5083.0,399.13,399.14,398.37,398.4,5083.0
2021-09-01 11:55:00,398.35,398.57,398.3,398.42,1271.0,398.35,398.57,398.3,398.42,1271.0
2021-09-01 12:00:00,398.4,399.08,398.39,399.0,3861.0,398.4,399.08,398.39,399.0,3861.0
2021-09-01 12:05:00,399.03,399.03,398.48,398.48,3254.0,399.03,399.03,398.48,398.48,3254.0
2021-09-01 12:10:00,398.58,398.58,398.33,398.38,900.0,398.58,398.58,398.33,398.38,900.0
2021-09-01 12:15:00,398.02,398.34,398.02,398.34,1529.0,398.02,398.34,398.02,398.34,1529.0
2021-09-01 12:20:00,398.41,398.78,398.32,398.35,3485.0,398.41,398.78,398.32,398.35,3485.0
2021-09-01 12:25:00,398.79,399.0,398.72,398.94,1305.0,398.79,399.0,398.72,398.94,1305.0
2021-09-01 12:30:00,398.94,398.94,398.4,398.49,2000.0,398.94,398.94,398.4,398.49,2000.0
2021-09-01 12:35:00,398.33,398.33,397.59,397.73,4029.0,398.33,398.33,397.59,397.73,4029.0
2021-09-01 12:40:00,397.75,397.79,397.42,397.46,1400.0,397.75,397.79,397.42,397.46,1400.0
2021-09-01 12:45:00,397.57,398.19,397.53,398.08,6761.0,397.57,398.19,397.53,398.08,6761.0
2021-09-01 12:50:00,398.09,401.19,397.89,400.22,14720.0,398.09,401.19,397.89,400.22,14720.0
2021-09-01 12:55:00,400.13,400.22,399.2,399.5,1904.0,400.13,400.22,399.2,399.5,1904.0
2021-09-01 13:00:00,399.44,399.58,398.59,398.9,2836.0,399.44,399.58,398.59,398.9,2836.0
2021-09-01 13:05:00,399.02,399.02,398.6,398.71,2961.0,399.02,399.02,398.6,398.71,2961.0
2021-09-01 13:10:00,398.65,398.65,397.98,398.44,1994.0,398.65,398.65,397.98,398.44,1994.0
2021-09-01 13:15:00,398.49,398.49,398.2,398.33,2021.0,398.49,398.49,398.2,398.33,2021.0
2021-09-01 13:20:00,398.31,398.46,397.75,397.83,3910.0,398.31,398.46,397.75,397.83,3910.0
2021-09-01 13:25:00,397.73,397.74,396.84,396.95,5027.0,397.73,397.74,396.84,396.95,5027.0
2021-09-01 13:30:00,397.0,397.36,396.62,396.65,4199.0,397.0,397.36,396.62,396.65,4199.0
2021-09-01 13:35:00,396.73,396.86,396.61,396.62,2866.0,396.73,396.86,396.61,396.62,2866.0
2021-09-01 13:40:00,396.58,396.64,396.39,396.4,4600.0,396.58,396.64,396.39,396.4,4600.0
2021-09-01 13:45:00,396.44,396.69,396.44,396.65,1925.0,396.44,396.69,396.44,396.65,1925.0
2021-09-01 13:50:00,396.75,397.33,396.62,397.33,8938.0,396.75,397.33,396.62,397.33,8938.0
2021-09-01 13:55:00,397.34,397.39,397.09,397.15,1800.0,397.34,397.39,397.09,397.15,1800.0
2021-09-01 14:00:00,397.05,397.11,396.91,397.11,2758.0,397.05,397.11,396.91,397.11,2758.0
2021-09-01 14:05:00,397.01,397.15,396.61,397.04,4066.0,397.01,397.15,396.61,397.04,4066.0
2021-09-01 14:10:00,397.1,397.45,397.08,397.44,1613.0,397.1,397.45,397.08,397.44,1613.0
2021-09-01 14:15:00,397.26,397.26,396.79,396.81,1753.0,397.26,397.26,396.79,396.81,1753.0
2021-09-01 14:20:00,396.79,397.18,396.78,396.92,2449.0,396.79,397.18,396.78,396.92,2449.0
2021-09-01 14:25:00,396.96,397.0,396.67,396.67,3233.0,396.96,397.0,396.67,396.67,3233.0
2021-09-01 14:30:00,396.71,397.13,396.5,396.64,5863.0,396.71,397.13,396.5,396.64,5863.0
2021-09-01 14:35:00,396.59,396.74,396.38,396.5,1513.0,396.59,396.74,396.38,396.5,1513.0
2021-09-01 14:40:00,396.56,396.79,396.46,396.48,3292.0,396.56,396.79,396.46,396.48,3292.0
2021-09-01 14:45:00,396.54,396.72,396.5,396.61,1705.0,396.54,396.72,396.5,396.61,1705.0
2021-09-01 14:50:00,396.48,397.42,396.41,397.42,6560.0,396.48,397.42,396.41,397.42,6560.0
2021-09-01 14:55:00,397.33,397.42,396.87,396.96,3264.0,397.33,397.42,396.87,396.96,3264.0
2021-09-01 15:00:00,396.89,396.89,396.47,396.47,3798.0,396.89,396.89,396.47,396.47,3798.0
2021-09-01 15:05:00,396.42,396.45,395.57,396.44,6804.0,396.42,396.45,395.57,396.44,6804.0
2021-09-01 15:10:00,396.25,396.25,395.84,396.1,6813.0,396.25,396.25,395.84,396.1,6813.0
2021-09-01 15:15:00,396.09,396.09,395.54,395.7,5939.0,396.09,396.09,395.54,395.7,5939.0
2021-09-01 15:20:00,395.68,395.78,395.37,395.5,6523.0,395.68,395.78,395.37,395.5,6523.0
2021-09-01 15:25:00,395.44,395.58,395.13,395.38,8999.0,395.44,395.58,395.13,395.38,8999.0
2021-09-01 15:30:00,395.29,396.58,395.27,396.0,9012.0,395.29,396.58,395.27,396.0,9012.0
2021-09-01 15:35:00,396.09,396.47,396.09,396.19,7774.0,396.09,396.47,396.09,396.19,7774.0
2021-09-01 15:40:00,396.14,396.15,395.37,395.61,9861.0,396.14,396.15,395.37,395.61,9861.0
2021-09-01 15:45:00,395.48,395.9,395.07,395.07,8207.0,395.48,395.9,395.07,395.07,8207.0
2021-09-01 15:50:00,395.0,395.12,394.56,394.81,22713.0,395.0,395.12,394.56,394.81,22713.0
2021-09-01 15:55:00,394.89,395.7,394.44,395.7,45157.0,394.89,395.7,394.44,395.7,45157.0
2021-09-02 09:30:00,398.83,398.85,393.31,395.29,20097.0,398.83,398.85,393.31,395.29,20097.0
2021-09-02 09:35:00,395.68,395.68,393.38,393.51,8764.0,395.68,395.68,393.38,393.51,8764.0
2021-09-02 09:40:00,393.98,394.15,392.0,393.6,10786.0,393.98,394.15,392.0,393.6,10786.0
2021-09-02 09:45:00,393.96,394.44,393.76,394.44,4465.0,393.96,394.44,393.76,394.44,4465.0
2021-09-02 09:50:00,394.52,394.52,392.72,392.72,10395.0,394.52,394.52,392.72,392.72,10395.0
2021-09-02 09:55:00,392.44,393.59,392.25,393.34,6084.0,392.44,393.59,392.25,393.34,6084.0
2021-09-02 10:00:00,393.85,394.4,393.02,393.56,5299.0,393.85,394.4,393.02,393.56,5299.0
2021-09-02 10:05:00,393.31,393.68,392.5,392.5,6082.0,393.31,393.68,392.5,392.5,6082.0
2021-09-02 10:10:00,392.21,393.1,391.89,393.1,7269.0,392.21,393.1,391.89,393.1,7269.0
2021-09-02 10:15:00,393.35,393.8,392.85,393.5,3389.0,393.35,393.8,392.85,393.5,3389.0
2021-09-02 10:20:00,393.43,393.77,393.37,393.42,5425.0,393.43,393.77,393.37,393.42,5425.0
2021-09-02 10:25:00,393.66,394.28,393.54,394.22,7558.0,393.66,394.28,393.54,394.22,7558.0
2021-09-02 10:30:00,394.06,394.71,393.07,394.71,10288.0,394.06,394.71,393.07,394.71,10288.0
2021-09-02 10:35:00,394.43,394.54,392.41,392.54,4853.0,394.43,394.54,392.41,392.54,4853.0
2021-09-02 10:40:00,392.73,392.81,392.27,392.45,5014.0,392.73,392.81,392.27,392.45,5014.0
2021-09-02 10:45:00,392.5,393.06,391.9,391.97,3600.0,392.5,393.06,391.9,391.97,3600.0
2021-09-02 10:50:00,391.91,392.2,391.8,392.2,4622.0,391.91,392.2,391.8,392.2,4622.0
2021-09-02 10:55:00,392.08,392.43,391.96,392.04,2060.0,392.08,392.43,391.96,392.04,2060.0
2021-09-02 11:00:00,392.04,392.58,392.03,392.3,3114.0,392.04,392.58,392.03,392.3,3114.0
2021-09-02 11:05:00,392.32,392.32,391.25,391.28,5503.0,392.32,392.32,391.25,391.28,5503.0
2021-09-02 11:10:00,391.27,393.0,391.27,393.0,4818.0,391.27,393.0,391.27,393.0,4818.0
2021-09-02 11:15:00,392.89,393.59,392.75,393.59,9337.0,392.89,393.59,392.75,393.59,9337.0
2021-09-02 11:20:00,393.44,393.72,393.02,393.69,3680.0,393.44,393.72,393.02,393.69,3680.0
2021-09-02 11:25:00,393.9,394.31,393.42,394.31,4412.0,393.9,394.31,393.42,394.31,4412.0
2021-09-02 11:30:00,394.13,394.98,393.91,394.65,5930.0,394.13,394.98,393.91,394.65,5930.0
2021-09-02 11:35:00,394.54,394.8,394.34,394.71,4382.0,394.54,394.8,394.34,394.71,4382.0
2021-09-02 11:40:00,394.61,394.85,394.28,394.29,7272.0,394.61,394.85,394.28,394.29,7272.0
2021-09-02 11:45:00,394.54,394.54,394.04,394.11,6414.0,394.54,394.54,394.04,394.11,6414.0
2021-09-02 11:50:00,394.03,394.03,393.24,393.4,8527.0,394.03,394.03,393.24,393.4,8527.0
2021-09-02 11:55:00,393.67,394.17,393.64,393.7,4132.0,393.67,394.17,393.64,393.7,4132.0
2021-09-02 12:00:00,393.51,393.52,393.18,393.25,3300.0,393.51,393.52,393.18,393.25,3300.0
2021-09-02 12:05:00,393.4,393.4,393.38,393.38,517.0,393.4,393.4,393.38,393.38,517.0
2021-09-02 12:10:00,393.34,393.45,392.76,392.76,3105.0,393.34,393.45,392.76,392.76,3105.0
2021-09-02 12:15:00,392.83,393.1,392.13,392.26,4130.0,392.83,393.1,392.13,392.26,4130.0
2021-09-02 12:20:00,392.18,392.36,391.71,391.71,4576.0,392.18,392.36,391.71,391.71,4576.0
2021-09-02 12:25:00,391.7,391.84,391.48,391.72,6767.0,391.7,391.84,391.48,391.72,6767.0
2021-09-02 12:30:00,391.75,391.92,391.52,391.66,5864.0,391.75,391.92,391.52,391.66,5864.0
2021-09-02 12:35:00,391.68,391.86,391.36,391.36,4080.0,391.68,391.86,391.36,391.36,4080.0
2021-09-02 12:40:00,391.28,391.75,391.0,391.34,3250.0,391.28,391.75,391.0,391.34,3250.0
2021-09-02 12:45:00,391.34,391.57,391.21,391.4,4950.0,391.34,391.57,391.21,391.4,4950.0
2021-09-02 12:50:00,391.47,391.73,391.2,391.49,5139.0,391.47,391.73,391.2,391.49,5139.0
2021-09-02 12:55:00,391.69,391.69,391.41,391.45,1503.0,391.69,391.69,391.41,391.45,1503.0
2021-09-02 13:00:00,391.36,391.41,391.01,391.04,2527.0,391.36,391.41,391.01,391.04,2527.0
2021-09-02 13:05:00,391.17,391.65,391.17,391.57,3133.0,391.17,391.65,391.17,391.57,3133.0
2021-09-02 13:10:00,391.5,391.5,391.04,391.1,2422.0,391.5,391.5,391.04,391.1,2422.0
2021-09-02 13:15:00,390.92,391.33,390.84,391.02,4387.0,390.92,391.33,390.84,391.02,4387.0
2021-09-02 13:20:00,390.85,391.03,390.2,390.27,3810.0,390.85,391.03,390.2,390.27,3810.0
2021-09-02 13:25:00,390.1,390.22,389.54,389.58,6860.0,390.1,390.22,389.54,389.58,6860.0
2021-09-02 13:30:00,389.45,390.03,389.4,389.56,6799.0,389.45,390.03,389.4,389.56,6799.0
2021-09-02 13:35:00,389.63,389.83,387.6,387.74,15935.0,389.63,389.83,387.6,387.74,15935.0
2021-09-02 13:40:00,387.89,389.25,387.82,388.37,9374.0,387.89,389.25,387.82,388.37,9374.0
2021-09-02 13:45:00,388.27,388.36,387.36,387.81,7286.0,388.27,388.36,387.36,387.81,7286.0
2021-09-02 13:50:00,387.94,388.09,387.07,387.23,8636.0,387.94,388.09,387.07,387.23,8636.0
2021-09-02 13:55:00,387.33,387.86,387.27,387.75,6939.0,387.33,387.86,387.27,387.75,6939.0
2021-09-02 14:00:00,387.69,388.3,387.68,388.16,3503.0,387.69,388.3,387.68,388.16,3503.0
2021-09-02 14:05:00,388.3,388.65,387.74,388.13,4071.0,388.3,388.65,387.74,388.13,4071.0
2021-09-02 14:10:00,387.88,388.13,387.34,387.98,4251.0,387.88,388.13,387.34,387.98,4251.0
2021-09-02 14:15:00,387.85,388.12,387.6,387.69,2150.0,387.85,388.12,387.6,387.69,2150.0
2021-09-02 14:20:00,387.85,388.24,387.63,387.7,2492.0,387.85,388.24,387.63,387.7,2492.0
2021-09-02 14:25:00,387.75,387.85,386.75,386.99,3750.0,387.75,387.85,386.75,386.99,3750.0
2021-09-02 14:30:00,387.21,387.5,387.15,387.18,4801.0,387.21,387.5,387.15,387.18,4801.0
2021-09-02 14:35:00,387.26,387.45,386.51,387.09,5320.0,387.26,387.45,386.51,387.09,5320.0
2021-09-02 14:40:00,387.26,387.54,387.24,387.43,3479.0,387.26,387.54,387.24,387.43,3479.0
2021-09-02 14:45:00,387.43,388.3,387.21,388.3,2920.0,387.43,388.3,387.21,388.3,2920.0
2021-09-02 14:50:00,388.19,388.73,387.92,387.93,1801.0,388.19,388.73,387.92,387.93,1801.0
2021-09-02 14:55:00,387.92,388.82,387.88,388.51,3265.0,387.92,388.82,387.88,388.51,3265.0
2021-09-02 15:00:00,388.58,388.84,388.31,388.31,3200.0,388.58,388.84,388.31,388.31,3200.0
2021-09-02 15:05:00,388.29,388.44,387.63,387.63,2704.0,388.29,388.44,387.63,387.63,2704.0
2021-09-02 15:10:00,387.67,387.67,387.18,387.41,1711.0,387.67,387.67,387.18,387.41,1711.0
2021-09-02 15:15:00,387.52,387.97,387.39,387.69,2957.0,387.52,387.97,387.39,387.69,2957.0
2021-09-02 15:20:00,387.49,387.67,387.13,387.14,5181.0,387.49,387.67,387.13,387.14,5181.0
2021-09-02 15:25:00,387.13,387.38,386.52,387.38,8269.0,387.13,387.38,386.52,387.38,8269.0
2021-09-02 15:30:00,387.61,388.19,387.11,387.52,11154.0,387.61,388.19,387.11,387.52,11154.0
2021-09-02 15:35:00,387.47,388.28,387.47,388.11,8566.0,387.47,388.28,387.47,388.11,8566.0
2021-09-02 15:40:00,388.06,388.65,388.03,388.63,4585.0,388.06,388.65,388.03,388.63,4585.0
2021-09-02 15:45:00,388.5,388.72,387.85,388.27,9603.0,388.5,388.72,387.85,388.27,9603.0
2021-09-02 15:50:00,388.27,388.36,387.88,388.36,13275.0,388.27,388.36,387.88,388.36,13275.0
2021-09-02 15:55:00,388.25,388.58,387.84,388.4,24734.0,388.25,388.58,387.84,388.4,24734.0
2021-09-03 09:30:00,388.27,389.26,385.7,387.33,23673.0,388.27,389.26,385.7,387.33,23673.0
2021-09-03 09:35:00,386.91,387.56,386.28,386.31,3452.0,386.91,387.56,386.28,386.31,3452.0
2021-09-03 09:40:00,386.71,387.9,385.72,387.1,9266.0,386.71,387.9,385.72,387.1,9266.0
2021-09-03 09:45:00,387.44,387.44,385.73,385.78,27477.0,387.44,387.44,385.73,385.78,27477.0
2021-09-03 09:50:00,385.72,388.79,385.32,388.42,16894.0,385.72,388.79,385.32,388.42,16894.0
2021-09-03 09:55:00,388.07,388.86,387.69,388.63,8349.0,388.07,388.86,387.69,388.63,8349.0
2021-09-03 10:00:00,388.49,388.96,388.02,388.62,12399.0,388.49,388.96,388.02,388.62,12399.0
2021-09-03 10:05:00,388.27,388.27,387.02,387.99,5261.0,388.27,388.27,387.02,387.99,5261.0
2021-09-03 10:10:00,387.65,387.65,386.29,386.54,2492.0,387.65,387.65,386.29,386.54,2492.0
2021-09-03 10:15:00,386.39,386.39,385.36,385.55,4398.0,386.39,386.39,385.36,385.55,4398.0
2021-09-03 10:20:00,385.48,385.54,385.12,385.5,3412.0,385.48,385.54,385.12,385.5,3412.0
2021-09-03 10:25:00,385.42,387.52,385.42,387.52,6886.0,385.42,387.52,385.42,387.52,6886.0
2021-09-03 10:30:00,387.32,388.49,387.15,388.21,7099.0,387.32,388.49,387.15,388.21,7099.0
2021-09-03 10:35:00,388.08,388.12,387.23,387.23,6471.0,388.08,388.12,387.23,387.23,6471.0
2021-09-03 10:40:00,387.0,387.44,387.0,387.03,3025.0,387.0,387.44,387.0,387.03,3025.0
2021-09-03 10:45:00,387.19,388.16,387.19,387.68,4737.0,387.19,388.16,387.19,387.68,4737.0
2021-09-03 10:50:00,387.78,387.82,387.27,387.38,3485.0,387.78,387.82,387.27,387.38,3485.0
2021-09-03 10:55:00,387.54,387.54,386.92,387.31,8411.0,387.54,387.54,386.92,387.31,8411.0
2021-09-03 11:00:00,387.48,387.58,386.53,386.65,7014.0,387.48,387.58,386.53,386.65,7014.0
2021-09-03 11:05:00,386.93,387.11,386.55,386.81,3679.0,386.93,387.11,386.55,386.81,3679.0
2021-09-03 11:10:00,386.81,387.83,386.8,387.68,3740.0,386.81,387.83,386.8,387.68,3740.0
2021-09-03 11:15:00,387.86,388.19,387.6,387.78,8807.0,387.86,388.19,387.6,387.78,8807.0
2021-09-03 11:20:00,387.61,388.26,387.61,388.08,4055.0,387.61,388.26,387.61,388.08,4055.0
2021-09-03 11:25:00,388.28,389.04,388.18,388.67,5479.0,388.28,389.04,388.18,388.67,5479.0
2021-09-03 11:30:00,388.59,390.6,388.58,390.6,6743.0,388.59,390.6,388.58,390.6,6743.0
2021-09-03 11:35:00,390.59,390.77,389.65,389.71,10968.0,390.59,390.77,389.65,389.71,10968.0
2021-09-03 11:40:00,389.72,390.33,389.61,390.3,3718.0,389.72,390.33,389.61,390.3,3718.0
2021-09-03 11:45:00,389.92,389.92,389.45,389.79,1900.0,389.92,389.92,389.45,389.79,1900.0
2021-09-03 11:50:00,389.75,389.75,389.21,389.21,1947.0,389.75,389.75,389.21,389.21,1947.0
2021-09-03 11:55:00,389.31,389.32,389.0,389.15,1538.0,389.31,389.32,389.0,389.15,1538.0
2021-09-03 12:00:00,389.25,389.33,388.88,389.33,3799.0,389.25,389.33,388.88,389.33,3799.0
2021-09-03 12:05:00,389.32,389.75,389.11,389.75,3176.0,389.32,389.75,389.11,389.75,3176.0
2021-09-03 12:10:00,389.81,390.1,389.55,389.79,9206.0,389.81,390.1,389.55,389.79,9206.0
2021-09-03 12:15:00,390.0,390.15,389.69,389.72,6114.0,390.0,390.15,389.69,389.72,6114.0
2021-09-03 12:20:00,389.75,389.92,389.52,389.92,1900.0,389.75,389.92,389.52,389.92,1900.0
2021-09-03 12:25:00,389.95,389.97,389.69,389.69,1973.0,389.95,389.97,389.69,389.69,1973.0
2021-09-03 12:30:00,389.55,389.61,389.3,389.31,2082.0,389.55,389.61,389.3,389.31,2082.0
2021-09-03 12:35:00,389.13,389.14,388.85,388.93,2190.0,389.13,389.14,388.85,388.93,2190.0
2021-09-03 12:40:00,388.92,389.17,388.68,388.96,3000.0,388.92,389.17,388.68,388.96,3000.0
2021-09-03 12:45:00,388.79,389.05,388.59,388.6,1400.0,388.79,389.05,388.59,388.6,1400.0
2021-09-03 12:50:00,388.62,388.94,388.56,388.78,1201.0,388.62,388.94,388.56,388.78,1201.0
2021-09-03 12:55:00,388.41,388.87,388.41,388.74,1269.0,388.41,388.87,388.41,388.74,1269.0
2021-09-03 13:00:00,388.75,389.6,388.75,389.6,4797.0,388.75,389.6,388.75,389.6,4797.0
2021-09-03 13:05:00,389.36,389.36,389.04,389.04,1700.0,389.36,389.36,389.04,389.04,1700.0
2021-09-03 13:10:00,389.04,389.34,389.04,389.34,1520.0,389.04,389.34,389.04,389.34,1520.0
2021-09-03 13:15:00,389.4,389.49,389.21,389.34,1400.0,389.4,389.49,389.21,389.34,1400.0
2021-09-03 13:20:00,389.44,389.74,389.34,389.52,1398.0,389.44,389.74,389.34,389.52,1398.0
2021-09-03 13:25:00,389.67,389.92,389.37,389.37,1899.0,389.67,389.92,389.37,389.37,1899.0
2021-09-03 13:30:00,389.38,390.13,389.33,389.85,10479.0,389.38,390.13,389.33,389.85,10479.0
2021-09-03 13:35:00,389.51,389.59,389.2,389.28,2356.0,389.51,389.59,389.2,389.28,2356.0
2021-09-03 13:40:00,389.13,389.13,388.88,388.88,2205.0,389.13,389.13,388.88,388.88,2205.0
2021-09-03 13:45:00,389.04,389.29,388.76,389.29,2419.0,389.04,389.29,388.76,389.29,2419.0
2021-09-03 13:50:00,389.26,389.29,389.19,389.29,700.0,389.26,389.29,389.19,389.29,700.0
2021-09-03 13:55:00,389.15,389.58,389.15,389.48,6069.0,389.15,389.58,389.15,389.48,6069.0
2021-09-03 14:00:00,389.55,389.55,389.14,389.14,2700.0,389.55,389.55,389.14,389.14,2700.0
2021-09-03 14:05:00,389.18,389.18,388.91,388.91,3800.0,389.18,389.18,388.91,388.91,3800.0
2021-09-03 14:10:00,388.93,389.22,388.93,389.1,1800.0,388.93,389.22,388.93,389.1,1800.0
2021-09-03 14:15:00,389.09,389.39,388.96,389.34,3981.0,389.09,389.39,388.96,389.34,3981.0
2021-09-03 14:20:00,389.31,389.34,389.08,389.08,1993.0,389.31,389.34,389.08,389.08,1993.0
2021-09-03 14:25:00,389.3,389.55,389.21,389.55,1029.0,389.3,389.55,389.21,389.55,1029.0
2021-09-03 14:30:00,389.45,389.45,389.09,389.15,1000.0,389.45,389.45,389.09,389.15,1000.0
2021-09-03 14:35:00,389.12,389.12,388.89,388.99,2325.0,389.12,389.12,388.89,388.99,2325.0
2021-09-03 14:40:00,388.93,389.11,388.83,389.11,2719.0,388.93,389.11,388.83,389.11,2719.0
2021-09-03 14:45:00,389.13,389.16,388.74,388.75,4951.0,389.13,389.16,388.74,388.75,4951.0
2021-09-03 14:50:00,388.69,388.93,388.69,388.69,800.0,388.69,388.93,388.69,388.69,800.0
2021-09-03 14:55:00,388.67,388.8,388.67,388.8,700.0,388.67,388.8,388.67,388.8,700.0
2021-09-03 15:00:00,388.93,389.03,388.8,388.83,1984.0,388.93,389.03,388.8,388.83,1984.0
2021-09-03 15:05:00,388.86,388.87,388.74,388.75,1766.0,388.86,388.87,388.74,388.75,1766.0
2021-09-03 15:10:00,388.78,388.89,388.71,388.71,2199.0,388.78,388.89,388.71,388.71,2199.0
2021-09-03 15:15:00,388.59,388.75,388.22,388.22,3502.0,388.59,388.75,388.22,388.22,3502.0
2021-09-03 15:20:00,388.16,388.24,388.01,388.12,3835.0,388.16,388.24,388.01,388.12,3835.0
2021-09-03 15:25:00,388.12,388.8,388.11,388.66,4481.0,388.12,388.8,388.11,388.66,4481.0
2021-09-03 15:30:00,388.85,389.0,388.5,388.62,6780.0,388.85,389.0,388.5,388.62,6780.0
2021-09-03 15:35:00,388.74,388.82,388.56,388.65,3781.0,388.74,388.82,388.56,388.65,3781.0
2021-09-03 15:40:00,388.64,388.8,388.11,388.25,6739.0,388.64,388.8,388.11,388.25,6739.0
2021-09-03 15:45:00,388.37,388.54,387.92,388.54,7324.0,388.37,388.54,387.92,388.54,7324.0
2021-09-03 15:50:00,388.5,388.59,388.0,388.11,19342.0,388.5,388.59,388.0,388.11,19342.0
2021-09-03 15:55:00,388.07,388.35,387.8,388.07,20228.0,388.07,388.35,387.8,388.07,20228.0
2021-09-07 09:30:00,393.53,394.95,386.7,386.71,52065.0,393.53,394.95,386.7,386.71,52065.0
2021-09-07 09:35:00,387.4,389.37,386.48,386.68,16743.0,387.4,389.37,386.48,386.68,16743.0
2021-09-07 09:40:00,386.69,386.84,385.5,385.57,15343.0,386.69,386.84,385.5,385.57,15343.0
2021-09-07 09:45:00,385.51,385.52,383.8,384.58,30189.0,385.51,385.52,383.8,384.58,30189.0
2021-09-07 09:50:00,384.64,385.75,383.01,385.39,19235.0,384.64,385.75,383.01,385.39,19235.0
2021-09-07 09:55:00,385.73,387.27,384.97,387.12,8039.0,385.73,387.27,384.97,387.12,8039.0
2021-09-07 10:00:00,387.12,388.52,387.0,387.59,8843.0,387.12,388.52,387.0,387.59,8843.0
2021-09-07 10:05:00,387.67,388.16,387.21,387.72,5737.0,387.67,388.16,387.21,387.72,5737.0
2021-09-07 10:10:00,387.72,388.28,387.23,387.56,5875.0,387.72,388.28,387.23,387.56,5875.0
2021-09-07 10:15:00,387.72,388.78,387.56,388.46,7209.0,387.72,388.78,387.56,388.46,7209.0
2021-09-07 10:20:00,388.59,389.31,388.56,389.0,3329.0,388.59,389.31,388.56,389.0,3329.0
2021-09-07 10:25:00,389.09,390.5,388.98,389.63,7726.0,389.09,390.5,388.98,389.63,7726.0
2021-09-07 10:30:00,389.62,390.56,389.29,390.47,9213.0,389.62,390.56,389.29,390.47,9213.0
2021-09-07 10:35:00,390.18,390.83,390.0,390.42,8784.0,390.18,390.83,390.0,390.42,8784.0
2021-09-07 10:40:00,390.56,391.12,390.42,390.79,8311.0,390.56,391.12,390.42,390.79,8311.0
2021-09-07 10:45:00,390.86,391.53,390.77,390.9,8048.0,390.86,391.53,390.77,390.9,8048.0
2021-09-07 10:50:00,390.77,390.82,389.85,390.06,3948.0,390.77,390.82,389.85,390.06,3948.0
2021-09-07 10:55:00,389.92,390.51,389.74,390.32,6364.0,389.92,390.51,389.74,390.32,6364.0
2021-09-07 11:00:00,390.34,390.53,389.5,390.37,8370.0,390.34,390.53,389.5,390.37,8370.0
2021-09-07 11:05:00,390.42,390.65,389.79,389.9,2974.0,390.42,390.65,389.79,389.9,2974.0
2021-09-07 11:10:00,389.78,389.85,388.85,389.0,11907.0,389.78,389.85,388.85,389.0,11907.0
2021-09-07 11:15:00,389.07,389.72,389.07,389.55,5857.0,389.07,389.72,389.07,389.55,5857.0
2021-09-07 11:20:00,389.63,390.09,389.63,389.91,3009.0,389.63,390.09,389.63,389.91,3009.0
2021-09-07 11:25:00,389.91,389.91,389.12,389.61,4107.0,389.91,389.91,389.12,389.61,4107.0
2021-09-07 11:30:00,389.69,390.71,389.58,389.58,13436.0,389.69,390.71,389.58,389.58,13436.0
2021-09-07 11:35:00,389.5,389.55,389.24,389.44,6464.0,389.5,389.55,389.24,389.44,6464.0
2021-09-07 11:40:00,389.61,389.61,388.47,388.65,5099.0,389.61,389.61,388.47,388.65,5099.0
2021-09-07 11:45:00,388.37,388.59,388.05,388.55,8543.0,388.37,388.59,388.05,388.55,8543.0
2021-09-07 11:50:00,388.52,388.81,388.17,388.18,3487.0,388.52,388.81,388.17,388.18,3487.0
2021-09-07 11:55:00,388.0,388.05,387.22,387.97,8502.0,388.0,388.05,387.22,387.97,8502.0
2021-09-07 12:00:00,387.81,387.81,387.35,387.62,3169.0,387.81,387.81,387.35,387.62,3169.0
2021-09-07 12:05:00,387.67,388.4,387.67,388.25,5858.0,387.67,388.4,387.67,388.25,5858.0
2021-09-07 12:10:00,388.24,388.25,387.71,388.13,2600.0,388.24,388.25,387.71,388.13,2600.0
2021-09-07 12:15:00,388.01,388.47,388.01,388.01,3790.0,388.01,388.47,388.01,388.01,3790.0
2021-09-07 12:20:00,388.13,388.49,387.92,387.93,5463.0,388.13,388.49,387.92,387.93,5463.0
2021-09-07 12:25:00,387.93,388.05,387.41,387.8,5423.0,387.93,388.05,387.41,387.8,5423.0
2021-09-07 12:30:00,387.87,387.87,387.3,387.37,2448.0,387.87,387.87,387.3,387.37,2448.0
2021-09-07 12:35:00,387.47,387.47,386.53,387.04,4378.0,387.47,387.47,386.53,387.04,4378.0
2021-09-07 12:40:00,386.91,387.63,386.85,387.31,2020.0,386.91,387.63,386.85,387.31,2020.0
2021-09-07 12:45:00,387.29,388.02,387.13,388.02,3786.0,387.29,388.02,387.13,388.02,3786.0
2021-09-07 12:50:00,388.15,388.15,387.56,388.13,2900.0,388.15,388.15,387.56,388.13,2900.0
2021-09-07 12:55:00,388.0,388.1,387.58,387.6,1950.0,388.0,388.1,387.58,387.6,1950.0
2021-09-07 13:00:00,387.58,388.28,387.34,387.84,5874.0,387.58,388.28,387.34,387.84,5874.0
2021-09-07 13:05:00,387.61,387.78,387.47,387.71,2580.0,387.61,387.78,387.47,387.71,2580.0
2021-09-07 13:10:00,387.41,387.73,387.3,387.64,2300.0,387.41,387.73,387.3,387.64,2300.0
2021-09-07 13:15:00,387.46,387.55,387.3,387.31,3050.0,387.46,387.55,387.3,387.31,3050.0
2021-09-07 13:20:00,387.41,387.57,386.77,386.88,3333.0,387.41,387.57,386.77,386.88,3333.0
2021-09-07 13:25:00,386.82,387.26,386.69,387.26,11033.0,386.82,387.26,386.69,387.26,11033.0
2021-09-07 13:30:00,387.44,387.77,387.25,387.48,7168.0,387.44,387.77,387.25,387.48,7168.0
2021-09-07 13:35:00,387.68,387.82,386.85,387.33,9949.0,387.68,387.82,386.85,387.33,9949.0
2021-09-07 13:40:00,387.33,387.48,386.87,386.87,2126.0,387.33,387.48,386.87,386.87,2126.0
2021-09-07 13:45:00,387.1,387.5,387.1,387.29,3085.0,387.1,387.5,387.1,387.29,3085.0
2021-09-07 13:50:00,387.15,387.44,387.04,387.23,2710.0,387.15,387.44,387.04,387.23,2710.0
2021-09-07 13:55:00,387.12,387.41,387.12,387.31,2231.0,387.12,387.41,387.12,387.31,2231.0
2021-09-07 14:00:00,387.21,387.85,387.12,387.69,2936.0,387.21,387.85,387.12,387.69,2936.0
2021-09-07 14:05:00,387.69,387.81,387.16,387.44,4229.0,387.69,387.81,387.16,387.44,4229.0
2021-09-07 14:10:00,387.48,387.74,387.29,387.65,5588.0,387.48,387.74,387.29,387.65,5588.0
2021-09-07 14:15:00,387.6,387.82,387.2,387.6,5894.0,387.6,387.82,387.2,387.6,5894.0
2021-09-07 14:20:00,387.38,387.85,387.36,387.61,6750.0,387.38,387.85,387.36,387.61,6750.0
2021-09-07 14:25:00,387.63,388.13,387.47,387.63,5817.0,387.63,388.13,387.47,387.63,5817.0
2021-09-07 14:30:00,387.52,388.15,387.45,388.06,3139.0,387.52,388.15,387.45,388.06,3139.0
2021-09-07 14:35:00,388.15,388.22,387.87,387.87,2861.0,388.15,388.22,387.87,387.87,2861.0
2021-09-07 14:40:00,387.99,388.32,387.83,388.0,4438.0,387.99,388.32,387.83,388.0,4438.0
2021-09-07 14:45:00,388.03,388.63,388.0,388.37,4584.0,388.03,388.63,388.0,388.37,4584.0
2021-09-07 14:50:00,388.56,389.0,388.25,388.99,6361.0,388.56,389.0,388.25,388.99,6361.0
2021-09-07 14:55:00,388.96,389.76,388.71,388.84,14958.0,388.96,389.76,388.71,388.84,14958.0
2021-09-07 15:00:00,388.76,388.92,388.44,388.77,5194.0,388.76,388.92,388.44,388.77,5194.0
2021-09-07 15:05:00,388.76,388.76,388.29,388.41,3576.0,388.76,388.76,388.29,388.41,3576.0
2021-09-07 15:10:00,388.31,388.8,388.31,388.63,2900.0,388.31,388.8,388.31,388.63,2900.0
2021-09-07 15:15:00,388.63,388.76,388.07,388.38,3822.0,388.63,388.76,388.07,388.38,3822.0
2021-09-07 15:20:00,388.26,388.89,388.23,388.53,6767.0,388.26,388.89,388.23,388.53,6767.0
2021-09-07 15:25:00,388.61,389.04,388.53,388.58,4836.0,388.61,389.04,388.53,388.58,4836.0
2021-09-07 15:30:00,388.51,388.55,388.05,388.44,4807.0,388.51,388.55,388.05,388.44,4807.0
2021-09-07 15:35:00,388.36,388.59,387.59,387.59,10893.0,388.36,388.59,387.59,387.59,10893.0
2021-09-07 15:40:00,387.5,387.73,387.37,387.48,7330.0,387.5,387.73,387.37,387.48,7330.0
2021-09-07 15:45:00,387.36,387.36,386.49,386.56,11958.0,387.36,387.36,386.49,386.56,11958.0
2021-09-07 15:50:00,386.68,386.93,386.5,386.54,13888.0,386.68,386.93,386.5,386.54,13888.0
2021-09-07 15:55:00,386.55,386.73,386.41,386.59,34521.0,386.55,386.73,386.41,386.59,34521.0
2021-09-08 09:30:00,384.95,386.28,380.1,380.3,61053.0,384.95,386.28,380.1,380.3,61053.0
2021-09-08 09:35:00,380.87,383.0,380.01,381.79,20038.0,380.87,383.0,380.01,381.79,20038.0
2021-09-08 09:40:00,381.45,383.61,380.92,383.33,21599.0,381.45,383.61,380.92,383.33,21599.0
2021-09-08 09:45:00,383.99,385.08,383.56,383.56,18365.0,383.99,385.08,383.56,383.56,18365.0
2021-09-08 09:50:00,384.21,384.21,382.2,382.2,8821.0,384.21,384.21,382.2,382.2,8821.0
2021-09-08 09:55:00,382.2,383.02,380.91,382.95,8360.0,382.2,383.02,380.91,382.95,8360.0
2021-09-08 10:00:00,383.16,383.84,382.26,382.26,7491.0,383.16,383.84,382.26,382.26,7491.0
2021-09-08 10:05:00,382.44,382.88,382.26,382.29,4240.0,382.44,382.88,382.26,382.29,4240.0
2021-09-08 10:10:00,382.74,383.73,382.68,383.73,10290.0,382.74,383.73,382.68,383.73,10290.0
2021-09-08 10:15:00,383.73,384.41,382.51,382.76,5674.0,383.73,384.41,382.51,382.76,5674.0
2021-09-08 10:20:00,382.52,382.52,380.61,380.77,8084.0,382.52,382.52,380.61,380.77,8084.0
2021-09-08 10:25:00,380.75,381.43,380.33,380.33,5702.0,380.75,381.43,380.33,380.33,5702.0
2021-09-08 10:30:00,380.26,380.98,379.21,379.21,14230.0,380.26,380.98,379.21,379.21,14230.0
2021-09-08 10:35:00,379.25,379.33,377.5,377.94,20807.0,379.25,379.33,377.5,377.94,20807.0
2021-09-08 10:40:00,378.21,378.27,377.42,377.51,8424.0,378.21,378.27,377.42,377.51,8424.0
2021-09-08 10:45:00,377.52,378.42,376.55,377.99,15639.0,377.52,378.42,376.55,377.99,15639.0
2021-09-08 10:50:00,377.97,378.08,376.92,377.28,5829.0,377.97,378.08,376.92,377.28,5829.0
2021-09-08 10:55:00,377.01,377.98,376.37,377.71,7643.0,377.01,377.98,376.37,377.71,7643.0
2021-09-08 11:00:00,377.78,379.04,377.77,378.26,9481.0,377.78,379.04,377.77,378.26,9481.0
2021-09-08 11:05:00,378.12,378.58,377.83,377.94,5923.0,378.12,378.58,377.83,377.94,5923.0
2021-09-08 11:10:00,377.63,377.88,377.38,377.47,4045.0,377.63,377.88,377.38,377.47,4045.0
2021-09-08 11:15:00,377.76,377.82,377.0,377.5,5911.0,377.76,377.82,377.0,377.5,5911.0
2021-09-08 11:20:00,377.27,377.57,377.01,377.55,9845.0,377.27,377.57,377.01,377.55,9845.0
2021-09-08 11:25:00,377.73,378.15,377.56,377.66,3300.0,377.73,378.15,377.56,377.66,3300.0
2021-09-08 11:30:00,377.51,377.82,376.98,376.99,6567.0,377.51,377.82,376.98,376.99,6567.0
2021-09-08 11:35:00,377.36,379.18,377.3,377.93,10927.0,377.36,379.18,377.3,377.93,10927.0
2021-09-08 11:40:00,378.65,379.13,378.21,378.76,10347.0,378.65,379.13,378.21,378.76,10347.0
2021-09-08 11:45:00,379.6,379.74,378.86,378.88,7258.0,379.6,379.74,378.86,378.88,7258.0
2021-09-08 11:50:00,378.75,379.7,378.74,379.53,8192.0,378.75,379.7,378.74,379.53,8192.0
2021-09-08 11:55:00,379.53,380.61,379.31,380.5,14411.0,379.53,380.61,379.31,380.5,14411.0
2021-09-08 12:00:00,380.5,382.2,380.45,381.17,16209.0,380.5,382.2,380.45,381.17,16209.0
2021-09-08 12:05:00,381.3,382.21,381.13,381.74,6441.0,381.3,382.21,381.13,381.74,6441.0
2021-09-08 12:10:00,381.78,382.76,381.58,381.76,11122.0,381.78,382.76,381.58,381.76,11122.0
2021-09-08 12:15:00,381.43,382.24,381.43,382.24,4092.0,381.43,382.24,381.43,382.24,4092.0
2021-09-08 12:20:00,382.33,382.35,381.98,382.22,4445.0,382.33,382.35,381.98,382.22,4445.0
2021-09-08 12:25:00,382.25,382.35,381.57,381.74,7798.0,382.25,382.35,381.57,381.74,7798.0
2021-09-08 12:30:00,381.87,382.05,381.44,381.76,4600.0,381.87,382.05,381.44,381.76,4600.0
2021-09-08 12:35:00,381.91,382.16,381.79,381.83,3851.0,381.91,382.16,381.79,381.83,3851.0
2021-09-08 12:40:00,381.83,383.0,381.64,381.79,22038.0,381.83,383.0,381.64,381.79,22038.0
2021-09-08 12:45:00,381.66,382.12,381.65,381.8,4829.0,381.66,382.12,381.65,381.8,4829.0
2021-09-08 12:50:00,381.62,381.62,380.3,380.69,7736.0,381.62,381.62,380.3,380.69,7736.0
2021-09-08 12:55:00,380.81,381.15,380.25,380.54,6773.0,380.81,381.15,380.25,380.54,6773.0
2021-09-08 13:00:00,380.49,380.94,380.24,380.81,4125.0,380.49,380.94,380.24,380.81,4125.0
2021-09-08 13:05:00,380.79,381.4,380.53,381.02,5817.0,380.79,381.4,380.53,381.02,5817.0
2021-09-08 13:10:00,380.78,381.03,380.46,380.55,3020.0,380.78,381.03,380.46,380.55,3020.0
2021-09-08 13:15:00,380.59,380.85,380.47,380.81,6778.0,380.59,380.85,380.47,380.81,6778.0
2021-09-08 13:20:00,380.88,381.0,380.5,380.82,3839.0,380.88,381.0,380.5,380.82,3839.0
2021-09-08 13:25:00,380.75,381.01,380.49,380.9,5815.0,380.75,381.01,380.49,380.9,5815.0
2021-09-08 13:30:00,381.05,381.15,380.7,380.7,1528.0,381.05,381.15,380.7,380.7,1528.0
2021-09-08 13:35:00,380.75,380.86,380.32,380.5,4917.0,380.75,380.86,380.32,380.5,4917.0
2021-09-08 13:40:00,380.69,380.91,380.66,380.88,4105.0,380.69,380.91,380.66,380.88,4105.0
2021-09-08 13:45:00,380.79,380.88,380.53,380.57,1751.0,380.79,380.88,380.53,380.57,1751.0
2021-09-08 13:50:00,380.59,380.91,380.5,380.71,8370.0,380.59,380.91,380.5,380.71,8370.0
2021-09-08 13:55:00,380.58,380.58,379.95,379.95,7959.0,380.58,380.58,379.95,379.95,7959.0
2021-09-08 14:00:00,379.86,380.46,379.66,379.89,4768.0,379.86,380.46,379.66,379.89,4768.0
2021-09-08 14:05:00,380.09,380.09,379.33,379.81,8121.0,380.09,380.09,379.33,379.81,8121.0
2021-09-08 14:10:00,379.81,380.55,379.81,380.25,5259.0,379.81,380.55,379.81,380.25,5259.0
2021-09-08 14:15:00,379.94,380.93,379.86,380.26,13757.0,379.94,380.93,379.86,380.26,13757.0
2021-09-08 14:20:00,380.02,380.26,380.02,380.19,3212.0,380.02,380.26,380.02,380.19,3212.0
2021-09-08 14:25:00,380.26,380.37,380.11,380.25,4988.0,380.26,380.37,380.11,380.25,4988.0
2021-09-08 14:30:00,380.25,380.62,379.9,380.62,6863.0,380.25,380.62,379.9,380.62,6863.0
2021-09-08 14:35:00,380.68,380.91,380.07,380.35,5388.0,380.68,380.91,380.07,380.35,5388.0
2021-09-08 14:40:00,380.3,380.5,380.06,380.21,9766.0,380.3,380.5,380.06,380.21,9766.0
2021-09-08 14:45:00,380.12,380.3,379.52,379.52,17853.0,380.12,380.3,379.52,379.52,17853.0
2021-09-08 14:50:00,379.3,379.72,379.22,379.24,5043.0,379.3,379.72,379.22,379.24,5043.0
2021-09-08 14:55:00,379.34,379.61,379.12,379.41,7276.0,379.34,379.61,379.12,379.41,7276.0
2021-09-08 15:00:00,379.27,379.66,378.91,379.35,14500.0,379.27,379.66,378.91,379.35,14500.0
2021-09-08 15:05:00,379.47,379.47,378.69,378.69,5439.0,379.47,379.47,378.69,378.69,5439.0
2021-09-08 15:10:00,378.68,379.22,378.62,379.22,5450.0,378.68,379.22,378.62,379.22,5450.0
2021-09-08 15:15:00,379.29,379.47,378.98,379.09,7511.0,379.29,379.47,378.98,379.09,7511.0
2021-09-08 15:20:00,379.16,379.26,378.94,379.11,8364.0,379.16,379.26,378.94,379.11,8364.0
2021-09-08 15:25:00,379.11,380.23,378.96,379.18,14200.0,379.11,380.23,378.96,379.18,14200.0
2021-09-08 15:30:00,378.98,380.15,378.98,379.75,13231.0,378.98,380.15,378.98,379.75,13231.0
2021-09-08 15:35:00,379.68,380.0,379.32,379.71,19950.0,379.68,380.0,379.32,379.71,19950.0
2021-09-08 15:40:00,379.79,380.3,379.36,379.92,28904.0,379.79,380.3,379.36,379.92,28904.0
2021-09-08 15:45:00,379.86,380.39,379.5,379.66,14928.0,379.86,380.39,379.5,379.66,14928.0
2021-09-08 15:50:00,379.75,379.99,378.73,379.17,40398.0,379.75,379.99,378.73,379.17,40398.0
2021-09-08 15:55:00,379.14,380.86,378.93,380.86,60493.0,379.14,380.86,378.93,380.86,60493.0
2021-09-09 09:30:00,433.77,434.23,426.22,427.13,750132.0,433.77,434.23,426.22,427.13,750132.0
2021-09-09 09:35:00,427.02,430.48,424.16,427.96,333537.0,427.02,430.48,424.16,427.96,333537.0
2021-09-09 09:40:00,428.37,429.2,423.01,425.0,237206.0,428.37,429.2,423.01,425.0,237206.0
2021-09-09 09:45:00,424.84,431.23,424.78,431.11,233703.0,424.84,431.23,424.78,431.11,233703.0
2021-09-09 09:50:00,431.11,432.26,429.4,431.26,248571.0,431.11,432.26,429.4,431.26,248571.0
2021-09-09 09:55:00,431.26,431.55,427.1,428.49,159030.0,431.26,431.55,427.1,428.49,159030.0
2021-09-09 10:00:00,428.35,429.25,426.17,428.1,117734.0,428.35,429.25,426.17,428.1,117734.0
2021-09-09 10:05:00,428.0,428.69,425.5,427.57,110160.0,428.0,428.69,425.5,427.57,110160.0
2021-09-09 10:10:00,427.63,428.28,426.65,427.32,79233.0,427.63,428.28,426.65,427.32,79233.0
2021-09-09 10:15:00,427.31,427.31,424.11,425.51,140305.0,427.31,427.31,424.11,425.51,140305.0
2021-09-09 10:20:00,425.94,426.0,424.77,426.0,77115.0,425.94,426.0,424.77,426.0,77115.0
2021-09-09 10:25:00,425.97,428.5,425.4,427.73,93298.0,425.97,428.5,425.4,427.73,93298.0
2021-09-09 10:30:00,427.73,430.06,427.6,428.68,157748.0,427.73,430.06,427.6,428.68,157748.0
2021-09-09 10:35:00,428.86,430.24,428.11,429.79,100364.0,428.86,430.24,428.11,429.79,100364.0
2021-09-09 10:40:00,429.54,429.8,426.2,426.92,81398.0,429.54,429.8,426.2,426.92,81398.0
2021-09-09 10:45:00,427.37,427.64,426.05,427.64,48750.0,427.37,427.64,426.05,427.64,48750.0
2021-09-09 10:50:00,427.5,428.43,426.51,426.75,39408.0,427.5,428.43,426.51,426.75,39408.0
2021-09-09 10:55:00,426.98,426.99,423.95,424.0,106369.0,426.98,426.99,423.95,424.0,106369.0
2021-09-09 11:00:00,424.12,425.25,423.09,423.34,74934.0,424.12,425.25,423.09,423.34,74934.0
2021-09-09 11:05:00,423.3,424.2,422.0,423.35,120532.0,423.3,424.2,422.0,423.35,120532.0
2021-09-09 11:10:00,423.54,424.9,423.2,423.48,48744.0,423.54,424.9,423.2,423.48,48744.0
2021-09-09 11:15:00,423.57,424.99,423.24,424.73,44705.0,423.57,424.99,423.24,424.73,44705.0
2021-09-09 11:20:00,424.92,424.92,422.1,423.28,44680.0,424.92,424.92,422.1,423.28,44680.0
2021-09-09 11:25:00,423.2,423.26,421.88,423.0,42727.0,423.2,423.26,421.88,423.0,42727.0
2021-09-09 11:30:00,422.56,425.0,422.56,424.55,63661.0,422.56,425.0,422.56,424.55,63661.0
2021-09-09 11:35:00,424.55,425.49,424.36,425.4,73937.0,424.55,425.49,424.36,425.4,73937.0
2021-09-09 11:40:00,425.24,425.83,424.59,425.03,39895.0,425.24,425.83,424.59,425.03,39895.0
2021-09-09 11:45:00,425.01,425.52,424.67,425.31,33907.0,425.01,425.52,424.67,425.31,33907.0
2021-09-09 11:50:00,425.18,426.0,424.74,425.43,42873.0,425.18,426.0,424.74,425.43,42873.0
2021-09-09 11:55:00,425.41,426.3,425.14,425.6,32471.0,425.41,426.3,425.14,425.6,32471.0
2021-09-09 12:00:00,425.58,426.2,425.22,425.22,24913.0,425.58,426.2,425.22,425.22,24913.0
2021-09-09 12:05:00,425.32,427.13,425.24,426.7,42889.0,425.32,427.13,425.24,426.7,42889.0
2021-09-09 12:10:00,426.78,427.25,426.41,427.0,30510.0,426.78,427.25,426.41,427.0,30510.0
2021-09-09 12:15:00,427.04,428.69,426.8,428.39,60578.0,427.04,428.69,426.8,428.39,60578.0
2021-09-09 12:20:00,428.19,429.4,428.05,428.45,67707.0,428.19,429.4,428.05,428.45,67707.0
2021-09-09 12:25:00,428.51,429.75,427.27,427.8,76640.0,428.51,429.75,427.27,427.8,76640.0
2021-09-09 12:30:00,427.7,427.88,425.8,426.44,94589.0,427.7,427.88,425.8,426.44,94589.0
2021-09-09 12:35:00,426.33,427.16,426.09,427.11,32564.0,426.33,427.16,426.09,427.11,32564.0
2021-09-09 12:40:00,427.0,427.51,426.27,427.33,37927.0,427.0,427.51,426.27,427.33,37927.0
2021-09-09 12:45:00,427.03,427.9,427.02,427.15,43642.0,427.03,427.9,427.02,427.15,43642.0
2021-09-09 12:50:00,427.21,428.22,426.98,427.99,35506.0,427.21,428.22,426.98,427.99,35506.0
2021-09-09 12:55:00,427.89,428.19,427.14,427.4,21505.0,427.89,428.19,427.14,427.4,21505.0
2021-09-09 13:00:00,427.05,427.48,426.01,426.68,29141.0,427.05,427.48,426.01,426.68,29141.0
2021-09-09 13:05:00,426.58,426.66,425.05,425.5,29985.0,426.58,426.66,425.05,425.5,29985.0
2021-09-09 13:10:00,425.69,426.42,425.05,425.05,33131.0,425.69,426.42,425.05,425.05,33131.0
2021-09-09 13:15:00,425.28,425.96,424.29,424.68,39752.0,425.28,425.96,424.29,424.68,39752.0
2021-09-09 13:20:00,424.32,424.32,422.7,423.73,61547.0,424.32,424.32,422.7,423.73,61547.0
2021-09-09 13:25:00,423.79,424.27,422.76,424.23,43783.0,423.79,424.27,422.76,424.23,43783.0
2021-09-09 13:30:00,424.11,424.56,423.22,424.31,21756.0,424.11,424.56,423.22,424.31,21756.0
2021-09-09 13:35:00,424.45,424.9,423.04,423.5,25401.0,424.45,424.9,423.04,423.5,25401.0
2021-09-09 13:40:00,423.42,425.0,423.36,423.97,29463.0,423.42,425.0,423.36,423.97,29463.0
2021-09-09 13:45:00,423.95,425.08,423.78,424.64,23121.0,423.95,425.08,423.78,424.64,23121.0
2021-09-09 13:50:00,424.64,425.5,422.76,423.3,55759.0,424.64,425.5,422.76,423.3,55759.0
2021-09-09 13:55:00,423.33,424.0,423.0,423.2,19462.0,423.33,424.0,423.0,423.2,19462.0
2021-09-09 14:00:00,423.67,423.99,422.15,422.97,26764.0,423.67,423.99,422.15,422.97,26764.0
2021-09-09 14:05:00,422.8,423.96,422.22,423.96,22102.0,422.8,423.96,422.22,423.96,22102.0
2021-09-09 14:10:00,423.58,424.11,423.35,423.86,18162.0,423.58,424.11,423.35,423.86,18162.0
2021-09-09 14:15:00,423.76,423.91,423.29,423.33,10821.0,423.76,423.91,423.29,423.33,10821.0
2021-09-09 14:20:00,423.19,423.94,422.84,423.66,12595.0,423.19,423.94,422.84,423.66,12595.0
2021-09-09 14:25:00,423.75,424.4,423.7,423.76,14343.0,423.75,424.4,423.7,423.76,14343.0
2021-09-09 14:30:00,423.68,423.99,423.08,423.95,14015.0,423.68,423.99,423.08,423.95,14015.0
2021-09-09 14:35:00,423.78,423.91,423.05,423.31,10633.0,423.78,423.91,423.05,423.31,10633.0
2021-09-09 14:40:00,423.16,423.92,423.11,423.35,21567.0,423.16,423.92,423.11,423.35,21567.0
2021-09-09 14:45:00,423.46,423.46,422.08,422.13,27283.0,423.46,423.46,422.08,422.13,27283.0
2021-09-09 14:50:00,422.29,422.38,420.55,421.28,51036.0,422.29,422.38,420.55,421.28,51036.0
2021-09-09 14:55:00,421.25,422.42,420.87,422.05,37628.0,421.25,422.42,420.87,422.05,37628.0
2021-09-09 15:00:00,422.1,422.68,421.5,422.34,24546.0,422.1,422.68,421.5,422.34,24546.0
2021-09-09 15:05:00,422.04,422.22,420.97,421.08,30831.0,422.04,422.22,420.97,421.08,30831.0
2021-09-09 15:10:00,421.09,421.76,420.27,420.96,39603.0,421.09,421.76,420.27,420.96,39603.0
2021-09-09 15:15:00,420.91,421.48,420.48,420.97,26304.0,420.91,421.48,420.48,420.97,26304.0
2021-09-09 15:20:00,421.06,421.24,420.41,421.05,22039.0,421.06,421.24,420.41,421.05,22039.0
2021-09-09 15:25:00,420.88,421.28,420.39,420.56,38343.0,420.88,421.28,420.39,420.56,38343.0
2021-09-09 15:30:00,420.57,421.42,420.5,420.94,27139.0,420.57,421.42,420.5,420.94,27139.0
2021-09-09 15:35:00,420.87,422.39,420.74,422.1,40319.0,420.87,422.39,420.74,422.1,40319.0
2021-09-09 15:40:00,421.77,422.97,421.77,422.94,49437.0,421.77,422.97,421.77,422.94,49437.0
2021-09-09 15:45:00,422.82,422.92,421.5,421.83,47479.0,422.82,422.92,421.5,421.83,47479.0
2021-09-09 15:50:00,421.95,421.95,420.98,421.06,54730.0,421.95,421.95,420.98,421.06,54730.0
2021-09-09 15:55:00,421.02,421.7,420.52,420.68,114926.0,421.02,421.7,420.52,420.68,114926.0
2021-09-10 09:30:00,424.0,424.0,420.0,421.45,48161.0,424.0,424.0,420.0,421.45,48161.0
2021-09-10 09:35:00,421.1,423.45,420.01,422.99,15848.0,421.1,423.45,420.01,422.99,15848.0
2021-09-10 09:40:00,422.88,423.79,421.2,421.55,17800.0,422.88,423.79,421.2,421.55,17800.0
2021-09-10 09:45:00,421.55,422.11,421.13,421.39,15751.0,421.55,422.11,421.13,421.39,15751.0
2021-09-10 09:50:00,421.1,421.26,418.41,418.71,31589.0,421.1,421.26,418.41,418.71,31589.0
2021-09-10 09:55:00,418.51,420.82,418.51,419.33,21114.0,418.51,420.82,418.51,419.33,21114.0
2021-09-10 10:00:00,419.5,419.51,417.82,418.26,22424.0,419.5,419.51,417.82,418.26,22424.0
2021-09-10 10:05:00,418.4,418.74,417.85,418.07,11411.0,418.4,418.74,417.85,418.07,11411.0
2021-09-10 10:10:00,418.06,419.0,417.85,418.5,14249.0,418.06,419.0,417.85,418.5,14249.0
2021-09-10 10:15:00,418.35,419.87,418.17,419.68,15397.0,418.35,419.87,418.17,419.68,15397.0
2021-09-10 10:20:00,419.51,420.8,419.4,420.48,22082.0,419.51,420.8,419.4,420.48,22082.0
2021-09-10 10:25:00,420.49,421.5,420.49,420.53,21535.0,420.49,421.5,420.49,420.53,21535.0
2021-09-10 10:30:00,420.26,420.52,419.12,419.97,14008.0,420.26,420.52,419.12,419.97,14008.0
2021-09-10 10:35:00,419.63,419.76,418.39,418.66,19275.0,419.63,419.76,418.39,418.66,19275.0
2021-09-10 10:40:00,418.71,419.68,418.56,419.68,9622.0,418.71,419.68,418.56,419.68,9622.0
2021-09-10 10:45:00,419.63,420.04,419.23,419.43,10341.0,419.63,420.04,419.23,419.43,10341.0
2021-09-10 10:50:00,419.28,421.0,419.21,420.49,18240.0,419.28,421.0,419.21,420.49,18240.0
2021-09-10 10:55:00,420.19,420.8,419.26,419.31,19625.0,420.19,420.8,419.26,419.31,19625.0
2021-09-10 11:00:00,419.54,419.62,417.09,418.19,37148.0,419.54,419.62,417.09,418.19,37148.0
2021-09-10 11:05:00,418.12,418.93,417.32,418.93,11575.0,418.12,418.93,417.32,418.93,11575.0
2021-09-10 11:10:00,419.01,419.43,418.5,418.68,10803.0,419.01,419.43,418.5,418.68,10803.0
2021-09-10 11:15:00,418.56,418.62,417.89,418.28,5636.0,418.56,418.62,417.89,418.28,5636.0
2021-09-10 11:20:00,418.41,418.87,418.13,418.86,9219.0,418.41,418.87,418.13,418.86,9219.0
2021-09-10 11:25:00,418.92,419.3,418.85,418.89,8555.0,418.92,419.3,418.85,418.89,8555.0
2021-09-10 11:30:00,419.04,419.78,418.81,419.5,8372.0,419.04,419.78,418.81,419.5,8372.0
2021-09-10 11:35:00,419.44,420.66,419.44,420.66,15742.0,419.44,420.66,419.44,420.66,15742.0
2021-09-10 11:40:00,420.41,421.1,420.27,421.01,16033.0,420.41,421.1,420.27,421.01,16033.0
2021-09-10 11:45:00,421.21,421.5,420.96,421.11,11833.0,421.21,421.5,420.96,421.11,11833.0
2021-09-10 11:50:00,421.19,421.35,420.52,421.02,7734.0,421.19,421.35,420.52,421.02,7734.0
2021-09-10 11:55:00,421.0,422.26,421.0,422.26,9928.0,421.0,422.26,421.0,422.26,9928.0
2021-09-10 12:00:00,422.33,422.77,421.81,421.97,17918.0,422.33,422.77,421.81,421.97,17918.0
2021-09-10 12:05:00,421.85,422.89,421.33,422.88,10862.0,421.85,422.89,421.33,422.88,10862.0
2021-09-10 12:10:00,422.85,423.87,422.74,423.87,22418.0,422.85,423.87,422.74,423.87,22418.0
2021-09-10 12:15:00,423.78,424.79,423.77,424.79,31665.0,423.78,424.79,423.77,424.79,31665.0
2021-09-10 12:20:00,424.69,425.52,424.69,425.36,17105.0,424.69,425.52,424.69,425.36,17105.0
2021-09-10 12:25:00,425.48,426.3,425.46,426.3,18252.0,425.48,426.3,425.46,426.3,18252.0
2021-09-10 12:30:00,426.41,426.44,425.58,426.28,18245.0,426.41,426.44,425.58,426.28,18245.0
2021-09-10 12:35:00,426.2,427.15,426.11,427.11,14878.0,426.2,427.15,426.11,427.11,14878.0
2021-09-10 12:40:00,427.22,427.77,426.19,426.85,33834.0,427.22,427.77,426.19,426.85,33834.0
2021-09-10 12:45:00,426.7,427.35,426.48,427.35,8429.0,426.7,427.35,426.48,427.35,8429.0
2021-09-10 12:50:00,427.31,427.77,426.69,426.96,23068.0,427.31,427.77,426.69,426.96,23068.0
2021-09-10 12:55:00,426.94,427.5,426.41,426.68,17916.0,426.94,427.5,426.41,426.68,17916.0
2021-09-10 13:00:00,426.74,427.9,426.74,427.71,7709.0,426.74,427.9,426.74,427.71,7709.0
2021-09-10 13:05:00,427.66,427.75,426.44,426.97,12420.0,427.66,427.75,426.44,426.97,12420.0
2021-09-10 13:10:00,427.1,428.0,426.91,427.54,18458.0,427.1,428.0,426.91,427.54,18458.0
2021-09-10 13:15:00,427.6,427.61,426.76,426.85,6785.0,427.6,427.61,426.76,426.85,6785.0
2021-09-10 13:20:00,426.84,427.16,426.75,427.06,5253.0,426.84,427.16,426.75,427.06,5253.0
2021-09-10 13:25:00,426.99,427.02,426.25,426.57,16370.0,426.99,427.02,426.25,426.57,16370.0
2021-09-10 13:30:00,426.52,427.08,426.45,426.75,6034.0,426.52,427.08,426.45,426.75,6034.0
2021-09-10 13:35:00,426.7,427.47,426.52,427.47,6064.0,426.7,427.47,426.52,427.47,6064.0
2021-09-10 13:40:00,427.4,428.09,427.32,428.09,14517.0,427.4,428.09,427.32,428.09,14517.0
2021-09-10 13:45:00,428.03,428.45,427.72,428.35,15333.0,428.03,428.45,427.72,428.35,15333.0
2021-09-10 13:50:00,428.39,428.39,427.72,427.81,14034.0,428.39,428.39,427.72,427.81,14034.0
2021-09-10 13:55:00,427.82,427.9,427.2,427.48,9880.0,427.82,427.9,427.2,427.48,9880.0
2021-09-10 14:00:00,427.6,427.79,427.43,427.48,8037.0,427.6,427.79,427.43,427.48,8037.0
2021-09-10 14:05:00,427.61,427.72,427.38,427.58,4614.0,427.61,427.72,427.38,427.58,4614.0
2021-09-10 14:10:00,427.64,428.17,427.64,427.96,7791.0,427.64,428.17,427.64,427.96,7791.0
2021-09-10 14:15:00,427.96,428.59,427.94,428.58,13721.0,427.96,428.59,427.94,428.58,13721.0
2021-09-10 14:20:00,428.54,429.34,428.34,429.21,14030.0,428.54,429.34,428.34,429.21,14030.0
2021-09-10 14:25:00,429.21,429.22,428.25,428.45,18681.0,429.21,429.22,428.25,428.45,18681.0
2021-09-10 14:30:00,428.52,428.65,427.75,427.75,9768.0,428.52,428.65,427.75,427.75,9768.0
2021-09-10 14:35:00,427.82,428.68,427.82,428.68,8641.0,427.82,428.68,427.82,428.68,8641.0
2021-09-10 14:40:00,428.77,429.15,428.43,429.04,16385.0,428.77,429.15,428.43,429.04,16385.0
2021-09-10 14:45:00,429.22,429.59,429.03,429.39,28469.0,429.22,429.59,429.03,429.39,28469.0
2021-09-10 14:50:00,429.37,430.0,429.14,429.84,26674.0,429.37,430.0,429.14,429.84,26674.0
2021-09-10 14:55:00,429.98,430.05,429.63,429.67,18120.0,429.98,430.05,429.63,429.67,18120.0
2021-09-10 15:00:00,429.71,429.79,428.76,428.89,18928.0,429.71,429.79,428.76,428.89,18928.0
2021-09-10 15:05:00,428.76,429.0,428.1,428.14,12852.0,428.76,429.0,428.1,428.14,12852.0
2021-09-10 15:10:00,428.19,428.25,427.05,427.58,26706.0,428.19,428.25,427.05,427.58,26706.0
2021-09-10 15:15:00,427.4,428.42,427.27,427.87,14298.0,427.4,428.42,427.27,427.87,14298.0
2021-09-10 15:20:00,427.99,428.24,427.72,428.04,10494.0,427.99,428.24,427.72,428.04,10494.0
2021-09-10 15:25:00,428.06,428.2,427.84,427.84,9490.0,428.06,428.2,427.84,427.84,9490.0
2021-09-10 15:30:00,427.97,428.43,427.72,428.34,9116.0,427.97,428.43,427.72,428.34,9116.0
2021-09-10 15:35:00,428.34,428.51,427.64,427.83,18641.0,428.34,428.51,427.64,427.83,18641.0
2021-09-10 15:40:00,427.77,427.8,427.28,427.59,17795.0,427.77,427.8,427.28,427.59,17795.0
2021-09-10 15:45:00,427.57,427.57,425.27,425.54,42107.0,427.57,427.57,425.27,425.54,42107.0
2021-09-10 15:50:00,425.42,426.0,424.98,425.8,46362.0,425.42,426.0,424.98,425.8,46362.0
2021-09-10 15:55:00,425.75,425.99,425.52,425.59,47173.0,425.75,425.99,425.52,425.59,47173.0
2021-09-13 09:30:00,428.25,428.31,425.24,426.44,30847.0,428.25,428.31,425.24,426.44,30847.0
2021-09-13 09:35:00,425.58,426.85,424.55,425.11,14698.0,425.58,426.85,424.55,425.11,14698.0
2021-09-13 09:40:00,424.88,425.62,423.8,425.3,27730.0,424.88,425.62,423.8,425.3,27730.0
2021-09-13 09:45:00,424.61,425.7,421.75,423.04,23992.0,424.61,425.7,421.75,423.04,23992.0
2021-09-13 09:50:00,423.12,425.3,423.12,424.5,28276.0,423.12,425.3,423.12,424.5,28276.0
2021-09-13 09:55:00,424.21,424.25,421.8,421.92,26471.0,424.21,424.25,421.8,421.92,26471.0
2021-09-13 10:00:00,422.15,422.15,419.62,419.62,21243.0,422.15,422.15,419.62,419.62,21243.0
2021-09-13 10:05:00,419.87,421.49,418.99,420.7,15200.0,419.87,421.49,418.99,420.7,15200.0
2021-09-13 10:10:00,420.51,421.47,419.85,421.47,8675.0,420.51,421.47,419.85,421.47,8675.0
2021-09-13 10:15:00,421.45,422.07,421.0,421.26,8317.0,421.45,422.07,421.0,421.26,8317.0
2021-09-13 10:20:00,421.69,422.66,421.44,422.14,20184.0,421.69,422.66,421.44,422.14,20184.0
2021-09-13 10:25:00,422.22,422.94,421.54,422.16,10280.0,422.22,422.94,421.54,422.16,10280.0
2021-09-13 10:30:00,422.49,422.49,420.75,422.18,7425.0,422.49,422.49,420.75,422.18,7425.0
2021-09-13 10:35:00,421.8,422.05,421.11,421.6,4046.0,421.8,422.05,421.11,421.6,4046.0
2021-09-13 10:40:00,422.06,423.13,422.06,422.53,12175.0,422.06,423.13,422.06,422.53,12175.0
2021-09-13 10:45:00,422.68,425.0,422.68,424.14,12135.0,422.68,425.0,422.68,424.14,12135.0
2021-09-13 10:50:00,424.11,424.4,423.25,423.32,4774.0,424.11,424.4,423.25,423.32,4774.0
2021-09-13 10:55:00,423.06,423.97,423.06,423.29,4720.0,423.06,423.97,423.06,423.29,4720.0
2021-09-13 11:00:00,423.74,424.57,423.58,423.62,4788.0,423.74,424.57,423.58,423.62,4788.0
2021-09-13 11:05:00,423.5,423.66,422.32,422.9,7283.0,423.5,423.66,422.32,422.9,7283.0
2021-09-13 11:10:00,422.71,422.71,421.15,421.49,15432.0,422.71,422.71,421.15,421.49,15432.0
2021-09-13 11:15:00,422.15,422.2,421.01,421.58,13303.0,422.15,422.2,421.01,421.58,13303.0
2021-09-13 11:20:00,421.77,422.26,421.61,422.26,4058.0,421.77,422.26,421.61,422.26,4058.0
2021-09-13 11:25:00,422.77,424.6,422.36,423.8,8719.0,422.77,424.6,422.36,423.8,8719.0
2021-09-13 11:30:00,423.49,424.06,423.11,423.12,2042.0,423.49,424.06,423.11,423.12,2042.0
2021-09-13 11:35:00,423.18,423.26,422.55,423.19,3615.0,423.18,423.26,422.55,423.19,3615.0
2021-09-13 11:40:00,423.01,423.51,422.56,423.43,4910.0,423.01,423.51,422.56,423.43,4910.0
2021-09-13 11:45:00,423.52,424.35,423.5,423.67,4099.0,423.52,424.35,423.5,423.67,4099.0
2021-09-13 11:50:00,423.53,423.76,423.13,423.43,4262.0,423.53,423.76,423.13,423.43,4262.0
2021-09-13 11:55:00,423.46,423.46,422.84,423.02,4879.0,423.46,423.46,422.84,423.02,4879.0
2021-09-13 12:00:00,422.95,423.08,422.31,422.75,5815.0,422.95,423.08,422.31,422.75,5815.0
2021-09-13 12:05:00,422.74,422.87,421.91,422.34,5097.0,422.74,422.87,421.91,422.34,5097.0
2021-09-13 12:10:00,422.43,423.62,422.43,423.34,3827.0,422.43,423.62,422.43,423.34,3827.0
2021-09-13 12:15:00,423.14,423.37,422.67,423.05,2717.0,423.14,423.37,422.67,423.05,2717.0
2021-09-13 12:20:00,423.27,423.93,422.86,423.3,4644.0,423.27,423.93,422.86,423.3,4644.0
2021-09-13 12:25:00,423.5,423.96,423.19,423.2,4650.0,423.5,423.96,423.19,423.2,4650.0
2021-09-13 12:30:00,423.34,423.96,423.34,423.72,4500.0,423.34,423.96,423.34,423.72,4500.0
2021-09-13 12:35:00,423.6,424.13,423.41,423.64,4711.0,423.6,424.13,423.41,423.64,4711.0
2021-09-13 12:40:00,423.41,423.5,422.11,423.5,5272.0,423.41,423.5,422.11,423.5,5272.0
2021-09-13 12:45:00,423.35,423.7,423.22,423.29,3628.0,423.35,423.7,423.22,423.29,3628.0
2021-09-13 12:50:00,423.47,423.97,423.23,423.35,2550.0,423.47,423.97,423.23,423.35,2550.0
2021-09-13 12:55:00,423.66,423.96,423.26,423.26,3701.0,423.66,423.96,423.26,423.26,3701.0
2021-09-13 13:00:00,423.58,424.11,423.33,423.43,5091.0,423.58,424.11,423.33,423.43,5091.0
2021-09-13 13:05:00,423.25,424.62,423.25,424.03,6107.0,423.25,424.62,423.25,424.03,6107.0
2021-09-13 13:10:00,423.99,424.51,423.98,424.44,5565.0,423.99,424.51,423.98,424.44,5565.0
2021-09-13 13:15:00,424.48,424.62,423.84,424.26,6532.0,424.48,424.62,423.84,424.26,6532.0
2021-09-13 13:20:00,424.26,424.44,424.09,424.23,3369.0,424.26,424.44,424.09,424.23,3369.0
2021-09-13 13:25:00,424.05,424.38,423.28,423.28,6941.0,424.05,424.38,423.28,423.28,6941.0
2021-09-13 13:30:00,423.59,424.18,423.3,423.82,4235.0,423.59,424.18,423.3,423.82,4235.0
2021-09-13 13:35:00,423.8,424.39,423.79,424.22,2875.0,423.8,424.39,423.79,424.22,2875.0
2021-09-13 13:40:00,424.05,424.52,423.67,424.1,5708.0,424.05,424.52,423.67,424.1,5708.0
2021-09-13 13:45:00,423.91,424.63,423.82,424.63,3300.0,423.91,424.63,423.82,424.63,3300.0
2021-09-13 13:50:00,424.41,424.6,423.89,424.19,3827.0,424.41,424.6,423.89,424.19,3827.0
2021-09-13 13:55:00,424.2,424.9,424.2,424.6,4254.0,424.2,424.9,424.2,424.6,4254.0
2021-09-13 14:00:00,424.57,425.28,424.52,425.28,4547.0,424.57,425.28,424.52,425.28,4547.0
2021-09-13 14:05:00,425.23,425.32,424.81,424.98,4736.0,425.23,425.32,424.81,424.98,4736.0
2021-09-13 14:10:00,424.85,425.02,424.46,424.86,3410.0,424.85,425.02,424.46,424.86,3410.0
2021-09-13 14:15:00,424.89,425.1,424.39,425.1,6255.0,424.89,425.1,424.39,425.1,6255.0
2021-09-13 14:20:00,424.94,425.7,424.84,424.98,11731.0,424.94,425.7,424.84,424.98,11731.0
2021-09-13 14:25:00,425.04,425.83,424.91,425.29,10479.0,425.04,425.83,424.91,425.29,10479.0
2021-09-13 14:30:00,425.34,425.36,424.75,425.0,5992.0,425.34,425.36,424.75,425.0,5992.0
2021-09-13 14:35:00,425.11,425.11,424.39,424.83,9602.0,425.11,425.11,424.39,424.83,9602.0
2021-09-13 14:40:00,424.72,425.58,424.72,425.38,13102.0,424.72,425.58,424.72,425.38,13102.0
2021-09-13 14:45:00,425.59,425.92,425.44,425.77,6565.0,425.59,425.92,425.44,425.77,6565.0
2021-09-13 14:50:00,425.64,425.78,425.35,425.5,3226.0,425.64,425.78,425.35,425.5,3226.0
2021-09-13 14:55:00,425.49,426.24,425.44,425.58,6910.0,425.49,426.24,425.44,425.58,6910.0
2021-09-13 15:00:00,425.61,425.61,424.23,424.96,10955.0,425.61,425.61,424.23,424.96,10955.0
2021-09-13 15:05:00,425.02,426.11,424.98,425.73,12137.0,425.02,426.11,424.98,425.73,12137.0
2021-09-13 15:10:00,425.88,426.3,425.78,426.04,4949.0,425.88,426.3,425.78,426.04,4949.0
2021-09-13 15:15:00,425.95,426.31,425.69,425.76,8436.0,425.95,426.31,425.69,425.76,8436.0
2021-09-13 15:20:00,425.9,426.61,425.7,425.81,13586.0,425.9,426.61,425.7,425.81,13586.0
2021-09-13 15:25:00,426.03,426.03,425.25,425.53,8982.0,426.03,426.03,425.25,425.53,8982.0
2021-09-13 15:30:00,425.47,425.47,424.67,424.8,8736.0,425.47,425.47,424.67,424.8,8736.0
2021-09-13 15:35:00,424.73,424.95,424.12,424.43,12885.0,424.73,424.95,424.12,424.43,12885.0
2021-09-13 15:40:00,424.26,424.43,423.81,423.94,14421.0,424.26,424.43,423.81,423.94,14421.0
2021-09-13 15:45:00,423.85,424.82,423.78,424.43,13246.0,423.85,424.82,423.78,424.43,13246.0
2021-09-13 15:50:00,424.48,425.14,424.16,424.62,23417.0,424.48,425.14,424.16,424.62,23417.0
2021-09-13 15:55:00,424.51,425.44,424.44,425.37,32254.0,424.51,425.44,424.44,425.37,32254.0
2021-09-14 09:30:00,426.74,427.69,424.18,425.11,12334.0,426.74,427.69,424.18,425.11,12334.0
2021-09-14 09:35:00,424.42,426.05,423.04,423.85,11762.0,424.42,426.05,423.04,423.85,11762.0
2021-09-14 09:40:00,424.16,425.53,424.06,424.72,4943.0,424.16,425.53,424.06,424.72,4943.0
2021-09-14 09:45:00,424.44,424.98,423.07,423.4,8588.0,424.44,424.98,423.07,423.4,8588.0
2021-09-14 09:50:00,423.71,423.71,422.33,422.79,5937.0,423.71,423.71,422.33,422.79,5937.0
2021-09-14 09:55:00,423.06,423.29,421.79,421.94,7263.0,423.06,423.29,421.79,421.94,7263.0
2021-09-14 10:00:00,421.58,421.62,420.09,421.62,24156.0,421.58,421.62,420.09,421.62,24156.0
2021-09-14 10:05:00,421.82,422.5,420.67,421.1,10093.0,421.82,422.5,420.67,421.1,10093.0
2021-09-14 10:10:00,420.99,421.85,420.73,421.12,15041.0,420.99,421.85,420.73,421.12,15041.0
2021-09-14 10:15:00,421.19,422.25,420.83,421.61,5496.0,421.19,422.25,420.83,421.61,5496.0
2021-09-14 10:20:00,421.94,423.12,421.87,422.25,4926.0,421.94,423.12,421.87,422.25,4926.0
2021-09-14 10:25:00,422.35,422.43,421.86,422.39,2648.0,422.35,422.43,421.86,422.39,2648.0
2021-09-14 10:30:00,422.59,422.59,421.25,421.55,5875.0,422.59,422.59,421.25,421.55,5875.0
2021-09-14 10:35:00,421.54,421.97,421.0,421.19,4540.0,421.54,421.97,421.0,421.19,4540.0
2021-09-14 10:40:00,421.17,421.73,421.15,421.68,4727.0,421.17,421.73,421.15,421.68,4727.0
2021-09-14 10:45:00,421.48,421.55,420.49,420.49,4170.0,421.48,421.55,420.49,420.49,4170.0
2021-09-14 10:50:00,420.27,421.15,420.25,420.75,3178.0,420.27,421.15,420.25,420.75,3178.0
2021-09-14 10:55:00,420.84,421.08,419.97,420.85,7017.0,420.84,421.08,419.97,420.85,7017.0
2021-09-14 11:00:00,420.8,423.8,420.79,422.2,28345.0,420.8,423.8,420.79,422.2,28345.0
2021-09-14 11:05:00,422.23,422.23,421.16,421.95,11190.0,422.23,422.23,421.16,421.95,11190.0
2021-09-14 11:10:00,421.98,422.31,421.75,421.75,2940.0,421.98,422.31,421.75,421.75,2940.0
2021-09-14 11:15:00,421.37,421.83,421.32,421.41,2721.0,421.37,421.83,421.32,421.41,2721.0
2021-09-14 11:20:00,421.2,422.66,421.2,422.53,3978.0,421.2,422.66,421.2,422.53,3978.0
2021-09-14 11:25:00,422.64,423.49,422.64,423.35,7579.0,422.64,423.49,422.64,423.35,7579.0
2021-09-14 11:30:00,423.32,423.75,423.32,423.47,4913.0,423.32,423.75,423.32,423.47,4913.0
2021-09-14 11:35:00,423.47,424.69,423.47,424.55,3204.0,423.47,424.69,423.47,424.55,3204.0
2021-09-14 11:40:00,424.6,424.84,424.51,424.73,2950.0,424.6,424.84,424.51,424.73,2950.0
2021-09-14 11:45:00,424.73,424.74,424.16,424.3,3750.0,424.73,424.74,424.16,424.3,3750.0
2021-09-14 11:50:00,424.28,424.3,423.83,424.1,3797.0,424.28,424.3,423.83,424.1,3797.0
2021-09-14 11:55:00,424.04,424.83,423.79,424.81,2304.0,424.04,424.83,423.79,424.81,2304.0
2021-09-14 12:00:00,424.83,425.38,424.71,424.71,6197.0,424.83,425.38,424.71,424.71,6197.0
2021-09-14 12:05:00,424.75,425.25,424.7,425.13,3677.0,424.75,425.25,424.7,425.13,3677.0
2021-09-14 12:10:00,424.91,424.93,424.6,424.93,2550.0,424.91,424.93,424.6,424.93,2550.0
2021-09-14 12:15:00,425.0,425.08,424.78,425.08,2938.0,425.0,425.08,424.78,425.08,2938.0
2021-09-14 12:20:00,424.85,424.9,424.31,424.58,7193.0,424.85,424.9,424.31,424.58,7193.0
2021-09-14 12:25:00,424.58,424.79,424.06,424.06,3953.0,424.58,424.79,424.06,424.06,3953.0
2021-09-14 12:30:00,424.05,424.05,423.56,423.7,12881.0,424.05,424.05,423.56,423.7,12881.0
2021-09-14 12:35:00,423.63,423.94,423.31,423.44,2050.0,423.63,423.94,423.31,423.44,2050.0
2021-09-14 12:40:00,423.47,423.47,422.32,422.32,3908.0,423.47,423.47,422.32,422.32,3908.0
2021-09-14 12:45:00,422.25,422.84,422.08,422.64,5949.0,422.25,422.84,422.08,422.64,5949.0
2021-09-14 12:50:00,422.53,422.91,422.42,422.91,3600.0,422.53,422.91,422.42,422.91,3600.0
2021-09-14 12:55:00,422.75,423.11,422.48,423.11,5755.0,422.75,423.11,422.48,423.11,5755.0
2021-09-14 13:00:00,422.75,422.87,422.35,422.46,1402.0,422.75,422.87,422.35,422.46,1402.0
2021-09-14 13:05:00,422.46,422.61,421.59,421.65,5524.0,422.46,422.61,421.59,421.65,5524.0
2021-09-14 13:10:00,421.74,422.51,421.5,422.21,6457.0,421.74,422.51,421.5,422.21,6457.0
2021-09-14 13:15:00,422.18,422.81,422.18,422.81,3000.0,422.18,422.81,422.18,422.81,3000.0
2021-09-14 13:20:00,422.83,423.03,422.59,422.6,1000.0,422.83,423.03,422.59,422.6,1000.0
2021-09-14 13:25:00,423.0,423.31,422.72,423.23,2700.0,423.0,423.31,422.72,423.23,2700.0
2021-09-14 13:30:00,422.74,422.98,422.38,422.98,10187.0,422.74,422.98,422.38,422.98,10187.0
2021-09-14 13:35:00,422.43,423.73,422.4,423.52,9090.0,422.43,423.73,422.4,423.52,9090.0
2021-09-14 13:40:00,423.4,423.4,423.05,423.35,2304.0,423.4,423.4,423.05,423.35,2304.0
2021-09-14 13:45:00,423.22,423.47,423.21,423.4,1928.0,423.22,423.47,423.21,423.4,1928.0
2021-09-14 13:50:00,423.19,423.33,422.82,422.82,1672.0,423.19,423.33,422.82,422.82,1672.0
2021-09-14 13:55:00,422.51,422.88,422.51,422.74,2595.0,422.51,422.88,422.51,422.74,2595.0
2021-09-14 14:00:00,422.63,423.14,422.43,422.97,2701.0,422.63,423.14,422.43,422.97,2701.0
2021-09-14 14:05:00,423.06,423.64,422.87,422.87,2903.0,423.06,423.64,422.87,422.87,2903.0
2021-09-14 14:10:00,423.08,423.08,422.81,423.0,1665.0,423.08,423.08,422.81,423.0,1665.0
2021-09-14 14:15:00,423.01,423.01,422.13,422.13,1600.0,423.01,423.01,422.13,422.13,1600.0
2021-09-14 14:20:00,422.0,422.17,421.86,422.0,4004.0,422.0,422.17,421.86,422.0,4004.0
2021-09-14 14:25:00,421.94,421.99,421.32,421.88,4970.0,421.94,421.99,421.32,421.88,4970.0
2021-09-14 14:30:00,421.43,421.6,420.8,420.84,8807.0,421.43,421.6,420.8,420.84,8807.0
2021-09-14 14:35:00,420.74,421.39,420.63,421.39,3842.0,420.74,421.39,420.63,421.39,3842.0
2021-09-14 14:40:00,421.24,421.33,421.0,421.24,2613.0,421.24,421.33,421.0,421.24,2613.0
2021-09-14 14:45:00,421.16,421.26,420.43,420.63,11939.0,421.16,421.26,420.43,420.63,11939.0
2021-09-14 14:50:00,420.52,421.0,420.51,420.82,3776.0,420.52,421.0,420.51,420.82,3776.0
2021-09-14 14:55:00,421.0,421.69,420.81,421.69,7272.0,421.0,421.69,420.81,421.69,7272.0
2021-09-14 15:00:00,421.52,421.52,420.89,420.9,8854.0,421.52,421.52,420.89,420.9,8854.0
2021-09-14 15:05:00,420.8,421.0,420.63,420.81,6442.0,420.8,421.0,420.63,420.81,6442.0
2021-09-14 15:10:00,420.73,420.98,420.5,420.71,4187.0,420.73,420.98,420.5,420.71,4187.0
2021-09-14 15:15:00,420.5,420.52,420.27,420.44,4361.0,420.5,420.52,420.27,420.44,4361.0
2021-09-14 15:20:00,420.45,420.85,420.27,420.27,4516.0,420.45,420.85,420.27,420.27,4516.0
2021-09-14 15:25:00,420.2,420.58,419.96,420.36,8065.0,420.2,420.58,419.96,420.36,8065.0
2021-09-14 15:30:00,420.31,420.44,419.85,419.85,3003.0,420.31,420.44,419.85,419.85,3003.0
2021-09-14 15:35:00,419.87,420.47,419.8,420.46,9242.0,419.87,420.47,419.8,420.46,9242.0
2021-09-14 15:40:00,420.28,420.43,420.0,420.22,5200.0,420.28,420.43,420.0,420.22,5200.0
2021-09-14 15:45:00,420.15,420.37,419.49,419.58,11449.0,420.15,420.37,419.49,419.58,11449.0
2021-09-14 15:50:00,419.47,420.14,419.39,419.75,10288.0,419.47,420.14,419.39,419.75,10288.0
2021-09-14 15:55:00,419.82,420.65,419.64,420.31,23092.0,419.82,420.65,419.64,420.31,23092.0
2021-09-15 09:30:00,420.94,421.02,417.24,417.93,10979.0,420.94,421.02,417.24,417.93,10979.0
2021-09-15 09:35:00,417.64,417.74,414.54,415.49,21426.0,417.64,417.74,414.54,415.49,21426.0
2021-09-15 09:40:00,415.78,417.8,415.08,417.64,12073.0,415.78,417.8,415.08,417.64,12073.0
2021-09-15 09:45:00,417.5,418.05,416.42,416.92,5310.0,417.5,418.05,416.42,416.92,5310.0
2021-09-15 09:50:00,417.14,417.41,416.36,417.05,6699.0,417.14,417.41,416.36,417.05,6699.0
2021-09-15 09:55:00,417.02,417.69,416.65,416.97,7423.0,417.02,417.69,416.65,416.97,7423.0
2021-09-15 10:00:00,417.33,417.93,416.84,417.44,6005.0,417.33,417.93,416.84,417.44,6005.0
2021-09-15 10:05:00,417.48,418.06,417.14,417.27,7110.0,417.48,418.06,417.14,417.27,7110.0
2021-09-15 10:10:00,417.12,417.12,415.05,415.33,7847.0,417.12,417.12,415.05,415.33,7847.0
2021-09-15 10:15:00,415.03,415.58,414.09,415.31,35052.0,415.03,415.58,414.09,415.31,35052.0
2021-09-15 10:20:00,414.9,416.76,414.59,414.59,17764.0,414.9,416.76,414.59,414.59,17764.0
2021-09-15 10:25:00,414.58,415.31,414.48,415.0,6780.0,414.58,415.31,414.48,415.0,6780.0
2021-09-15 10:30:00,414.84,417.2,414.28,417.0,10065.0,414.84,417.2,414.28,417.0,10065.0
2021-09-15 10:35:00,417.0,417.42,416.52,417.29,6719.0,417.0,417.42,416.52,417.29,6719.0
2021-09-15 10:40:00,417.13,417.43,417.01,417.19,5478.0,417.13,417.43,417.01,417.19,5478.0
2021-09-15 10:45:00,417.29,417.78,417.21,417.57,5044.0,417.29,417.78,417.21,417.57,5044.0
2021-09-15 10:50:00,417.59,417.7,416.93,417.17,3898.0,417.59,417.7,416.93,417.17,3898.0
2021-09-15 10:55:00,417.28,419.44,416.93,418.83,11044.0,417.28,419.44,416.93,418.83,11044.0
2021-09-15 11:00:00,419.02,419.68,418.69,419.34,3230.0,419.02,419.68,418.69,419.34,3230.0
2021-09-15 11:05:00,419.5,420.2,419.45,419.8,9282.0,419.5,420.2,419.45,419.8,9282.0
2021-09-15 11:10:00,419.45,420.07,419.11,419.27,5825.0,419.45,420.07,419.11,419.27,5825.0
2021-09-15 11:15:00,419.27,419.98,419.26,419.98,2120.0,419.27,419.98,419.26,419.98,2120.0
2021-09-15 11:20:00,419.83,419.84,419.45,419.45,2100.0,419.83,419.84,419.45,419.45,2100.0
2021-09-15 11:25:00,419.15,419.39,418.46,418.73,4897.0,419.15,419.39,418.46,418.73,4897.0
2021-09-15 11:30:00,418.72,419.12,418.1,418.67,4977.0,418.72,419.12,418.1,418.67,4977.0
2021-09-15 11:35:00,418.86,419.71,418.75,419.71,4530.0,418.86,419.71,418.75,419.71,4530.0
2021-09-15 11:40:00,419.36,419.45,418.57,419.18,4446.0,419.36,419.45,418.57,419.18,4446.0
2021-09-15 11:45:00,419.14,419.14,417.89,418.19,2748.0,419.14,419.14,417.89,418.19,2748.0
2021-09-15 11:50:00,418.25,418.63,418.1,418.63,2737.0,418.25,418.63,418.1,418.63,2737.0
2021-09-15 11:55:00,418.68,419.08,418.67,419.08,1214.0,418.68,419.08,418.67,419.08,1214.0
2021-09-15 12:00:00,418.87,418.87,417.38,417.45,5405.0,418.87,418.87,417.38,417.45,5405.0
2021-09-15 12:05:00,417.33,417.59,417.0,417.59,2120.0,417.33,417.59,417.0,417.59,2120.0
2021-09-15 12:10:00,417.45,417.55,417.14,417.17,2528.0,417.45,417.55,417.14,417.17,2528.0
2021-09-15 12:15:00,417.0,417.06,416.73,416.76,600.0,417.0,417.06,416.73,416.76,600.0
2021-09-15 12:20:00,416.63,416.74,416.33,416.74,1733.0,416.63,416.74,416.33,416.74,1733.0
2021-09-15 12:25:00,416.73,417.11,416.64,416.82,6368.0,416.73,417.11,416.64,416.82,6368.0
2021-09-15 12:30:00,416.99,417.49,416.99,417.49,1830.0,416.99,417.49,416.99,417.49,1830.0
2021-09-15 12:35:00,417.64,417.64,417.34,417.35,5410.0,417.64,417.64,417.34,417.35,5410.0
2021-09-15 12:40:00,417.24,418.22,417.2,417.75,3100.0,417.24,418.22,417.2,417.75,3100.0
2021-09-15 12:45:00,418.0,418.23,417.97,418.11,1900.0,418.0,418.23,417.97,418.11,1900.0
2021-09-15 12:50:00,418.1,418.46,417.93,418.4,4145.0,418.1,418.46,417.93,418.4,4145.0
2021-09-15 12:55:00,418.32,419.24,418.32,419.24,2615.0,418.32,419.24,418.32,419.24,2615.0
2021-09-15 13:00:00,419.17,419.29,418.75,418.82,1000.0,419.17,419.29,418.75,418.82,1000.0
2021-09-15 13:05:00,418.78,418.92,418.67,418.74,1964.0,418.78,418.92,418.67,418.74,1964.0
2021-09-15 13:10:00,418.61,418.74,418.48,418.6,942.0,418.61,418.74,418.48,418.6,942.0
2021-09-15 13:15:00,418.56,419.15,418.49,419.15,1220.0,418.56,419.15,418.49,419.15,1220.0
2021-09-15 13:20:00,419.08,419.08,418.68,418.82,1015.0,419.08,419.08,418.68,418.82,1015.0
2021-09-15 13:25:00,418.92,418.92,418.68,418.81,2907.0,418.92,418.92,418.68,418.81,2907.0
2021-09-15 13:30:00,418.9,419.23,418.9,419.23,2685.0,418.9,419.23,418.9,419.23,2685.0
2021-09-15 13:35:00,419.1,419.1,418.42,418.53,2000.0,419.1,419.1,418.42,418.53,2000.0
2021-09-15 13:40:00,418.4,419.38,418.33,419.38,5684.0,418.4,419.38,418.33,419.38,5684.0
2021-09-15 13:45:00,419.19,419.7,419.1,419.39,4021.0,419.19,419.7,419.1,419.39,4021.0
2021-09-15 13:50:00,419.28,419.28,418.93,419.16,2200.0,419.28,419.28,418.93,419.16,2200.0
2021-09-15 13:55:00,419.11,419.3,418.26,418.26,4600.0,419.11,419.3,418.26,418.26,4600.0
2021-09-15 14:00:00,418.25,418.77,417.97,418.63,8228.0,418.25,418.77,417.97,418.63,8228.0
2021-09-15 14:05:00,418.83,419.66,418.64,419.66,4484.0,418.83,419.66,418.64,419.66,4484.0
2021-09-15 14:10:00,419.57,419.63,418.91,418.91,2300.0,419.57,419.63,418.91,418.91,2300.0
2021-09-15 14:15:00,419.08,419.34,418.95,419.01,2945.0,419.08,419.34,418.95,419.01,2945.0
2021-09-15 14:20:00,419.0,419.31,418.84,418.84,1800.0,419.0,419.31,418.84,418.84,1800.0
2021-09-15 14:25:00,418.89,419.11,418.64,418.64,1249.0,418.89,419.11,418.64,418.64,1249.0
2021-09-15 14:30:00,418.72,418.8,418.44,418.44,1800.0,418.72,418.8,418.44,418.44,1800.0
2021-09-15 14:35:00,418.51,418.57,418.06,418.06,1625.0,418.51,418.57,418.06,418.06,1625.0
2021-09-15 14:40:00,417.95,418.26,417.69,417.89,5071.0,417.95,418.26,417.69,417.89,5071.0
2021-09-15 14:45:00,417.97,418.38,417.96,418.24,1476.0,417.97,418.38,417.96,418.24,1476.0
2021-09-15 14:50:00,418.07,418.29,417.79,418.29,3200.0,418.07,418.29,417.79,418.29,3200.0
2021-09-15 14:55:00,418.2,418.29,417.93,417.96,3580.0,418.2,418.29,417.93,417.96,3580.0
2021-09-15 15:00:00,418.05,418.51,418.05,418.51,2200.0,418.05,418.51,418.05,418.51,2200.0
2021-09-15 15:05:00,418.61,418.88,418.61,418.73,1828.0,418.61,418.88,418.61,418.73,1828.0
2021-09-15 15:10:00,418.63,418.69,418.22,418.4,1200.0,418.63,418.69,418.22,418.4,1200.0
2021-09-15 15:15:00,418.5,418.94,418.49,418.94,4739.0,418.5,418.94,418.49,418.94,4739.0
2021-09-15 15:20:00,418.88,419.1,418.75,419.05,7909.0,418.88,419.1,418.75,419.05,7909.0
2021-09-15 15:25:00,419.04,419.22,418.92,418.92,1615.0,419.04,419.22,418.92,418.92,1615.0
2021-09-15 15:30:00,418.9,419.31,418.74,419.31,7570.0,418.9,419.31,418.74,419.31,7570.0
2021-09-15 15:35:00,419.28,420.22,419.25,419.87,7751.0,419.28,420.22,419.25,419.87,7751.0
2021-09-15 15:40:00,419.79,419.95,419.66,419.85,6300.0,419.79,419.95,419.66,419.85,6300.0
2021-09-15 15:45:00,419.99,420.11,419.46,419.56,10146.0,419.99,420.11,419.46,419.56,10146.0
2021-09-15 15:50:00,419.6,419.81,419.01,419.22,13138.0,419.6,419.81,419.01,419.22,13138.0
2021-09-15 15:55:00,419.25,419.34,418.65,418.95,21542.0,419.25,419.34,418.65,418.95,21542.0
2021-09-16 09:30:00,417.21,419.12,417.21,418.6,8715.0,417.21,419.12,417.21,418.6,8715.0
2021-09-16 09:35:00,418.58,421.0,418.57,419.87,12558.0,418.58,421.0,418.57,419.87,12558.0
2021-09-16 09:40:00,420.0,420.77,420.0,420.54,3386.0,420.0,420.77,420.0,420.54,3386.0
2021-09-16 09:45:00,420.74,423.45,420.36,422.94,21493.0,420.74,423.45,420.36,422.94,21493.0
2021-09-16 09:50:00,422.36,423.83,422.36,422.56,9744.0,422.36,423.83,422.36,422.56,9744.0
2021-09-16 09:55:00,422.55,423.81,421.81,423.59,9505.0,422.55,423.81,421.81,423.59,9505.0
2021-09-16 10:00:00,423.53,423.9,422.37,422.43,9346.0,423.53,423.9,422.37,422.43,9346.0
2021-09-16 10:05:00,422.89,423.16,421.78,423.16,5414.0,422.89,423.16,421.78,423.16,5414.0
2021-09-16 10:10:00,423.19,423.22,421.97,422.53,10559.0,423.19,423.22,421.97,422.53,10559.0
2021-09-16 10:15:00,422.19,422.49,421.36,421.69,11165.0,422.19,422.49,421.36,421.69,11165.0
2021-09-16 10:20:00,421.67,422.6,421.0,421.92,6712.0,421.67,422.6,421.0,421.92,6712.0
2021-09-16 10:25:00,421.96,423.02,421.78,423.02,6746.0,421.96,423.02,421.78,423.02,6746.0
2021-09-16 10:30:00,422.97,423.0,422.5,422.91,3977.0,422.97,423.0,422.5,422.91,3977.0
2021-09-16 10:35:00,423.0,424.74,422.95,424.48,9790.0,423.0,424.74,422.95,424.48,9790.0
2021-09-16 10:40:00,424.36,425.7,424.0,425.02,24407.0,424.36,425.7,424.0,425.02,24407.0
2021-09-16 10:45:00,424.95,425.5,424.55,424.8,6408.0,424.95,425.5,424.55,424.8,6408.0
2021-09-16 10:50:00,424.7,426.22,424.5,425.23,16243.0,424.7,426.22,424.5,425.23,16243.0
2021-09-16 10:55:00,425.38,425.85,424.43,425.69,6655.0,425.38,425.85,424.43,425.69,6655.0
2021-09-16 11:00:00,425.83,426.14,425.19,425.66,13691.0,425.83,426.14,425.19,425.66,13691.0
2021-09-16 11:05:00,425.81,426.76,425.46,426.69,6520.0,425.81,426.76,425.46,426.69,6520.0
2021-09-16 11:10:00,426.5,426.74,425.66,426.08,8016.0,426.5,426.74,425.66,426.08,8016.0
2021-09-16 11:15:00,425.66,426.0,425.09,425.12,4452.0,425.66,426.0,425.09,425.12,4452.0
2021-09-16 11:20:00,425.01,426.51,425.01,426.34,4997.0,425.01,426.51,425.01,426.34,4997.0
2021-09-16 11:25:00,426.29,426.66,426.25,426.25,2506.0,426.29,426.66,426.25,426.25,2506.0
2021-09-16 11:30:00,426.39,427.31,426.38,426.91,5462.0,426.39,427.31,426.38,426.91,5462.0
2021-09-16 11:35:00,426.78,427.25,426.5,427.25,6528.0,426.78,427.25,426.5,427.25,6528.0
2021-09-16 11:40:00,427.31,427.8,426.86,426.95,5129.0,427.31,427.8,426.86,426.95,5129.0
2021-09-16 11:45:00,426.64,427.33,426.62,427.31,3619.0,426.64,427.33,426.62,427.31,3619.0
2021-09-16 11:50:00,427.29,428.0,426.77,427.03,6983.0,427.29,428.0,426.77,427.03,6983.0
2021-09-16 11:55:00,427.0,427.46,426.62,427.41,3656.0,427.0,427.46,426.62,427.41,3656.0
2021-09-16 12:00:00,427.42,427.42,426.84,427.1,4182.0,427.42,427.42,426.84,427.1,4182.0
2021-09-16 12:05:00,427.17,427.85,427.17,427.52,2687.0,427.17,427.85,427.17,427.52,2687.0
2021-09-16 12:10:00,427.86,427.88,427.61,427.61,2000.0,427.86,427.88,427.61,427.61,2000.0
2021-09-16 12:15:00,427.61,428.32,427.47,428.16,11847.0,427.61,428.32,427.47,428.16,11847.0
2021-09-16 12:20:00,428.33,428.6,427.97,427.97,1934.0,428.33,428.6,427.97,427.97,1934.0
2021-09-16 12:25:00,428.0,429.49,428.0,429.13,19730.0,428.0,429.49,428.0,429.13,19730.0
2021-09-16 12:30:00,429.28,429.8,428.97,429.37,17588.0,429.28,429.8,428.97,429.37,17588.0
2021-09-16 12:35:00,429.33,429.51,428.82,428.93,7712.0,429.33,429.51,428.82,428.93,7712.0
2021-09-16 12:40:00,428.69,429.18,428.33,429.18,6269.0,428.69,429.18,428.33,429.18,6269.0
2021-09-16 12:45:00,429.1,429.1,428.47,428.47,4308.0,429.1,429.1,428.47,428.47,4308.0
2021-09-16 12:50:00,428.39,428.39,426.89,426.89,14414.0,428.39,428.39,426.89,426.89,14414.0
2021-09-16 12:55:00,427.0,427.42,427.0,427.15,4319.0,427.0,427.42,427.0,427.15,4319.0
2021-09-16 13:00:00,426.82,426.87,426.26,426.38,5187.0,426.82,426.87,426.26,426.38,5187.0
2021-09-16 13:05:00,426.26,426.73,425.98,426.56,7393.0,426.26,426.73,425.98,426.56,7393.0
2021-09-16 13:10:00,426.53,427.14,426.5,426.92,3859.0,426.53,427.14,426.5,426.92,3859.0
2021-09-16 13:15:00,426.94,427.44,426.8,427.44,5684.0,426.94,427.44,426.8,427.44,5684.0
2021-09-16 13:20:00,427.56,427.72,427.38,427.49,1125.0,427.56,427.72,427.38,427.49,1125.0
2021-09-16 13:25:00,427.38,427.44,426.98,427.16,3410.0,427.38,427.44,426.98,427.16,3410.0
2021-09-16 13:30:00,427.03,427.03,426.65,426.7,2548.0,427.03,427.03,426.65,426.7,2548.0
2021-09-16 13:35:00,426.69,427.0,426.63,426.73,3215.0,426.69,427.0,426.63,426.73,3215.0
2021-09-16 13:40:00,426.8,426.99,426.64,426.7,4423.0,426.8,426.99,426.64,426.7,4423.0
2021-09-16 13:45:00,426.9,426.94,426.71,426.91,2298.0,426.9,426.94,426.71,426.91,2298.0
2021-09-16 13:50:00,427.15,428.14,427.02,427.82,8640.0,427.15,428.14,427.02,427.82,8640.0
2021-09-16 13:55:00,427.8,427.98,427.65,427.85,9481.0,427.8,427.98,427.65,427.85,9481.0
2021-09-16 14:00:00,427.92,427.92,427.3,427.59,4569.0,427.92,427.92,427.3,427.59,4569.0
2021-09-16 14:05:00,427.33,427.35,426.91,427.01,5375.0,427.33,427.35,426.91,427.01,5375.0
2021-09-16 14:10:00,427.19,427.48,426.73,427.01,4576.0,427.19,427.48,426.73,427.01,4576.0
2021-09-16 14:15:00,426.83,426.88,426.28,426.44,3367.0,426.83,426.88,426.28,426.44,3367.0
2021-09-16 14:20:00,426.39,426.47,426.39,426.41,400.0,426.39,426.47,426.39,426.41,400.0
2021-09-16 14:25:00,426.5,426.82,426.43,426.56,2750.0,426.5,426.82,426.43,426.56,2750.0
2021-09-16 14:30:00,426.59,426.74,426.41,426.46,2750.0,426.59,426.74,426.41,426.46,2750.0
2021-09-16 14:35:00,426.72,426.73,426.53,426.54,1400.0,426.72,426.73,426.53,426.54,1400.0
2021-09-16 14:40:00,426.56,426.64,426.33,426.39,2129.0,426.56,426.64,426.33,426.39,2129.0
2021-09-16 14:45:00,426.28,426.49,426.25,426.47,1565.0,426.28,426.49,426.25,426.47,1565.0
2021-09-16 14:50:00,426.58,427.31,426.58,427.28,3069.0,426.58,427.31,426.58,427.28,3069.0
2021-09-16 14:55:00,427.37,427.84,427.37,427.75,4446.0,427.37,427.84,427.37,427.75,4446.0
2021-09-16 15:00:00,427.78,427.78,427.21,427.21,3351.0,427.78,427.78,427.21,427.21,3351.0
2021-09-16 15:05:00,427.04,427.42,427.04,427.42,2085.0,427.04,427.42,427.04,427.42,2085.0
2021-09-16 15:10:00,427.58,427.98,427.44,427.83,4182.0,427.58,427.98,427.44,427.83,4182.0
2021-09-16 15:15:00,427.66,427.97,427.34,427.62,6410.0,427.66,427.97,427.34,427.62,6410.0
2021-09-16 15:20:00,427.75,428.11,427.48,427.48,8315.0,427.75,428.11,427.48,427.48,8315.0
2021-09-16 15:25:00,427.37,427.37,426.71,426.89,6989.0,427.37,427.37,426.71,426.89,6989.0
2021-09-16 15:30:00,426.73,427.1,426.73,427.02,4828.0,426.73,427.1,426.73,427.02,4828.0
2021-09-16 15:35:00,426.88,427.36,426.66,427.23,4916.0,426.88,427.36,426.66,427.23,4916.0
2021-09-16 15:40:00,427.42,427.42,426.73,426.95,6483.0,427.42,427.42,426.73,426.95,6483.0
2021-09-16 15:45:00,426.98,427.17,426.65,426.65,10632.0,426.98,427.17,426.65,426.65,10632.0
2021-09-16 15:50:00,426.73,426.8,425.87,426.41,16833.0,426.73,426.8,425.87,426.41,16833.0
2021-09-16 15:55:00,426.44,426.65,425.87,426.25,28268.0,426.44,426.65,425.87,426.25,28268.0
2021-09-17 09:30:00,428.4,429.3,426.28,427.26,75717.0,428.4,429.3,426.28,427.26,75717.0
2021-09-17 09:35:00,427.41,429.74,427.41,428.71,11513.0,427.41,429.74,427.41,428.71,11513.0
2021-09-17 09:40:00,429.03,432.73,428.67,432.15,33009.0,429.03,432.73,428.67,432.15,33009.0
2021-09-17 09:45:00,432.46,432.74,430.9,431.7,15891.0,432.46,432.74,430.9,431.7,15891.0
2021-09-17 09:50:00,431.47,432.04,430.52,431.36,12514.0,431.47,432.04,430.52,431.36,12514.0
2021-09-17 09:55:00,431.4,431.71,430.64,431.46,4695.0,431.4,431.71,430.64,431.46,4695.0
2021-09-17 10:00:00,431.44,431.44,429.57,429.57,5930.0,431.44,431.44,429.57,429.57,5930.0
2021-09-17 10:05:00,429.5,430.21,428.71,430.17,10384.0,429.5,430.21,428.71,430.17,10384.0
2021-09-17 10:10:00,429.82,430.93,429.75,430.0,12985.0,429.82,430.93,429.75,430.0,12985.0
2021-09-17 10:15:00,430.25,430.51,428.52,429.36,10140.0,430.25,430.51,428.52,429.36,10140.0
2021-09-17 10:20:00,429.25,429.95,429.1,429.8,3910.0,429.25,429.95,429.1,429.8,3910.0
2021-09-17 10:25:00,429.55,430.72,429.35,430.72,5737.0,429.55,430.72,429.35,430.72,5737.0
2021-09-17 10:30:00,430.11,430.41,429.2,430.03,2691.0,430.11,430.41,429.2,430.03,2691.0
2021-09-17 10:35:00,430.11,430.49,429.18,429.56,5317.0,430.11,430.49,429.18,429.56,5317.0
2021-09-17 10:40:00,429.34,429.34,428.77,428.92,4764.0,429.34,429.34,428.77,428.92,4764.0
2021-09-17 10:45:00,428.76,429.22,428.43,429.22,3727.0,428.76,429.22,428.43,429.22,3727.0
2021-09-17 10:50:00,429.01,429.48,428.56,429.48,3388.0,429.01,429.48,428.56,429.48,3388.0
2021-09-17 10:55:00,429.17,429.32,428.92,428.99,2187.0,429.17,429.32,428.92,428.99,2187.0
2021-09-17 11:00:00,428.99,428.99,427.72,428.16,4819.0,428.99,428.99,427.72,428.16,4819.0
2021-09-17 11:05:00,428.04,428.2,427.3,427.95,11418.0,428.04,428.2,427.3,427.95,11418.0
2021-09-17 11:10:00,427.81,427.81,426.18,427.53,18426.0,427.81,427.81,426.18,427.53,18426.0
2021-09-17 11:15:00,427.67,428.43,427.37,428.05,8242.0,427.67,428.43,427.37,428.05,8242.0
2021-09-17 11:20:00,428.12,428.14,427.31,427.44,5036.0,428.12,428.14,427.31,427.44,5036.0
2021-09-17 11:25:00,427.54,427.54,425.45,425.93,25544.0,427.54,427.54,425.45,425.93,25544.0
2021-09-17 11:30:00,425.96,425.96,424.5,424.56,9221.0,425.96,425.96,424.5,424.56,9221.0
2021-09-17 11:35:00,424.5,425.29,424.49,425.03,10842.0,424.5,425.29,424.49,425.03,10842.0
2021-09-17 11:40:00,425.25,425.31,424.81,424.94,3441.0,425.25,425.31,424.81,424.94,3441.0
2021-09-17 11:45:00,425.05,425.51,424.99,425.34,2567.0,425.05,425.51,424.99,425.34,2567.0
2021-09-17 11:50:00,425.44,425.45,424.3,424.58,10057.0,425.44,425.45,424.3,424.58,10057.0
2021-09-17 11:55:00,424.37,425.2,424.37,425.03,2442.0,424.37,425.2,424.37,425.03,2442.0
2021-09-17 12:00:00,425.22,426.0,425.22,426.0,2683.0,425.22,426.0,425.22,426.0,2683.0
2021-09-17 12:05:00,426.36,426.49,426.34,426.34,892.0,426.36,426.49,426.34,426.34,892.0
2021-09-17 12:10:00,426.3,426.3,425.47,425.47,2987.0,426.3,426.3,425.47,425.47,2987.0
2021-09-17 12:15:00,425.55,426.02,425.42,425.94,1984.0,425.55,426.02,425.42,425.94,1984.0
2021-09-17 12:20:00,425.84,426.45,425.59,426.45,4457.0,425.84,426.45,425.59,426.45,4457.0
2021-09-17 12:25:00,426.45,426.5,425.71,425.75,4458.0,426.45,426.5,425.71,425.75,4458.0
2021-09-17 12:30:00,425.88,425.96,425.72,425.72,1328.0,425.88,425.96,425.72,425.72,1328.0
2021-09-17 12:35:00,425.85,426.28,425.62,426.06,15828.0,425.85,426.28,425.62,426.06,15828.0
2021-09-17 12:40:00,426.06,426.06,425.54,425.54,4014.0,426.06,426.06,425.54,425.54,4014.0
2021-09-17 12:45:00,425.63,426.04,425.59,426.01,1300.0,425.63,426.04,425.59,426.01,1300.0
2021-09-17 12:50:00,426.01,426.28,426.0,426.23,4095.0,426.01,426.28,426.0,426.23,4095.0
2021-09-17 12:55:00,426.46,426.46,425.93,426.05,6318.0,426.46,426.46,425.93,426.05,6318.0
2021-09-17 13:00:00,425.89,426.17,425.58,426.17,10691.0,425.89,426.17,425.58,426.17,10691.0
2021-09-17 13:05:00,426.2,426.2,425.97,426.09,884.0,426.2,426.2,425.97,426.09,884.0
2021-09-17 13:10:00,426.0,426.19,425.52,425.52,2594.0,426.0,426.19,425.52,425.52,2594.0
2021-09-17 13:15:00,425.53,425.79,425.53,425.68,3559.0,425.53,425.79,425.53,425.68,3559.0
2021-09-17 13:20:00,425.74,425.97,425.64,425.64,5200.0,425.74,425.97,425.64,425.64,5200.0
2021-09-17 13:25:00,425.62,426.09,425.48,426.0,2545.0,425.62,426.09,425.48,426.0,2545.0
2021-09-17 13:30:00,425.79,425.79,425.61,425.61,200.0,425.79,425.79,425.61,425.61,200.0
2021-09-17 13:35:00,425.69,426.56,425.69,426.4,3600.0,425.69,426.56,425.69,426.4,3600.0
2021-09-17 13:40:00,426.39,426.41,426.26,426.41,2224.0,426.39,426.41,426.26,426.41,2224.0
2021-09-17 13:45:00,426.3,426.3,425.96,425.96,6605.0,426.3,426.3,425.96,425.96,6605.0
2021-09-17 13:50:00,425.93,426.2,425.56,426.2,9180.0,425.93,426.2,425.56,426.2,9180.0
2021-09-17 13:55:00,426.04,426.32,426.0,426.32,2600.0,426.04,426.32,426.0,426.32,2600.0
2021-09-17 14:00:00,426.38,426.5,426.19,426.19,1500.0,426.38,426.5,426.19,426.19,1500.0
2021-09-17 14:05:00,426.11,426.26,426.01,426.04,3704.0,426.11,426.26,426.01,426.04,3704.0
2021-09-17 14:10:00,426.26,426.57,426.07,426.08,1903.0,426.26,426.57,426.07,426.08,1903.0
2021-09-17 14:15:00,426.02,426.13,425.71,426.07,4771.0,426.02,426.13,425.71,426.07,4771.0
2021-09-17 14:20:00,426.14,426.65,426.14,426.56,2332.0,426.14,426.65,426.14,426.56,2332.0
2021-09-17 14:25:00,426.63,426.83,426.31,426.31,4084.0,426.63,426.83,426.31,426.31,4084.0
2021-09-17 14:30:00,426.12,426.66,426.0,426.32,4071.0,426.12,426.66,426.0,426.32,4071.0
2021-09-17 14:35:00,426.14,426.6,426.0,426.46,2385.0,426.14,426.6,426.0,426.46,2385.0
2021-09-17 14:40:00,426.38,426.9,426.38,426.74,2955.0,426.38,426.9,426.38,426.74,2955.0
2021-09-17 14:45:00,427.0,427.05,426.64,426.8,4145.0,427.0,427.05,426.64,426.8,4145.0
2021-09-17 14:50:00,426.7,426.8,426.5,426.6,2344.0,426.7,426.8,426.5,426.6,2344.0
2021-09-17 14:55:00,426.72,426.89,426.68,426.81,2457.0,426.72,426.89,426.68,426.81,2457.0
2021-09-17 15:00:00,426.83,427.31,426.82,427.09,5275.0,426.83,427.31,426.82,427.09,5275.0
2021-09-17 15:05:00,427.02,427.06,426.55,426.68,6201.0,427.02,427.06,426.55,426.68,6201.0
2021-09-17 15:10:00,426.64,426.64,426.13,426.63,2517.0,426.64,426.64,426.13,426.63,2517.0
2021-09-17 15:15:00,426.62,426.87,426.5,426.52,503.0,426.62,426.87,426.5,426.52,503.0
2021-09-17 15:20:00,426.75,426.75,426.06,426.49,6439.0,426.75,426.75,426.06,426.49,6439.0
2021-09-17 15:25:00,426.36,426.36,425.85,425.85,12643.0,426.36,426.36,425.85,425.85,12643.0
2021-09-17 15:30:00,425.86,426.16,425.66,426.16,3285.0,425.86,426.16,425.66,426.16,3285.0
2021-09-17 15:35:00,425.88,426.31,425.55,426.08,3231.0,425.88,426.31,425.55,426.08,3231.0
2021-09-17 15:40:00,426.17,426.36,425.69,426.36,4206.0,426.17,426.36,425.69,426.36,4206.0
2021-09-17 15:45:00,426.29,426.29,425.28,425.45,6066.0,426.29,426.29,425.28,425.45,6066.0
2021-09-17 15:50:00,425.73,427.83,425.72,427.1,22744.0,425.73,427.83,425.72,427.1,22744.0
2021-09-17 15:55:00,427.08,427.08,426.12,426.5,26525.0,427.08,427.08,426.12,426.5,26525.0
2021-09-20 09:30:00,418.24,421.56,416.05,419.55,35633.0,418.24,421.56,416.05,419.55,35633.0
2021-09-20 09:35:00,420.76,422.68,420.36,421.55,6552.0,420.76,422.68,420.36,421.55,6552.0
2021-09-20 09:40:00,423.0,424.69,421.3,424.69,23374.0,423.0,424.69,421.3,424.69,23374.0
2021-09-20 09:45:00,424.55,425.3,421.71,422.24,8606.0,424.55,425.3,421.71,422.24,8606.0
2021-09-20 09:50:00,421.88,422.55,421.67,422.22,6726.0,421.88,422.55,421.67,422.22,6726.0
2021-09-20 09:55:00,422.75,423.67,421.93,422.83,6896.0,422.75,423.67,421.93,422.83,6896.0
2021-09-20 10:00:00,423.53,423.71,421.39,422.0,6024.0,423.53,423.71,421.39,422.0,6024.0
2021-09-20 10:05:00,422.06,423.25,421.53,421.71,3831.0,422.06,423.25,421.53,421.71,3831.0
2021-09-20 10:10:00,421.78,422.31,421.33,421.98,4350.0,421.78,422.31,421.33,421.98,4350.0
2021-09-20 10:15:00,421.77,421.77,419.62,419.84,6199.0,421.77,421.77,419.62,419.84,6199.0
2021-09-20 10:20:00,419.85,420.34,418.86,419.86,3978.0,419.85,420.34,418.86,419.86,3978.0
2021-09-20 10:25:00,419.54,421.31,419.54,420.59,4930.0,419.54,421.31,419.54,420.59,4930.0
2021-09-20 10:30:00,420.22,421.48,420.15,420.56,3350.0,420.22,421.48,420.15,420.56,3350.0
2021-09-20 10:35:00,420.2,421.01,420.15,420.91,3810.0,420.2,421.01,420.15,420.91,3810.0
2021-09-20 10:40:00,420.72,420.72,419.38,420.02,3195.0,420.72,420.72,419.38,420.02,3195.0
2021-09-20 10:45:00,419.79,420.58,419.62,420.01,2400.0,419.79,420.58,419.62,420.01,2400.0
2021-09-20 10:50:00,420.05,420.85,419.99,420.62,5787.0,420.05,420.85,419.99,420.62,5787.0
2021-09-20 10:55:00,420.4,420.4,418.82,419.28,3695.0,420.4,420.4,418.82,419.28,3695.0
2021-09-20 11:00:00,419.59,419.59,418.59,419.52,3077.0,419.59,419.59,418.59,419.52,3077.0
2021-09-20 11:05:00,419.49,420.03,419.28,419.32,5594.0,419.49,420.03,419.28,419.32,5594.0
2021-09-20 11:10:00,419.36,420.77,419.36,420.46,3005.0,419.36,420.77,419.36,420.46,3005.0
2021-09-20 11:15:00,420.16,420.16,419.25,419.92,2200.0,420.16,420.16,419.25,419.92,2200.0
2021-09-20 11:20:00,420.26,420.26,419.46,419.6,2619.0,420.26,420.26,419.46,419.6,2619.0
2021-09-20 11:25:00,419.57,420.72,419.57,420.49,2894.0,419.57,420.72,419.57,420.49,2894.0
2021-09-20 11:30:00,420.56,420.56,419.54,419.56,2726.0,420.56,420.56,419.54,419.56,2726.0
2021-09-20 11:35:00,419.92,419.92,419.29,419.29,1450.0,419.92,419.92,419.29,419.29,1450.0
2021-09-20 11:40:00,419.34,419.55,418.87,419.32,3200.0,419.34,419.55,418.87,419.32,3200.0
2021-09-20 11:45:00,419.4,419.57,419.05,419.35,3284.0,419.4,419.57,419.05,419.35,3284.0
2021-09-20 11:50:00,419.21,419.21,418.2,418.36,3600.0,419.21,419.21,418.2,418.36,3600.0
2021-09-20 11:55:00,418.78,418.79,418.35,418.35,3800.0,418.78,418.79,418.35,418.35,3800.0
2021-09-20 12:00:00,418.51,418.76,418.14,418.3,2570.0,418.51,418.76,418.14,418.3,2570.0
2021-09-20 12:05:00,418.3,418.3,417.5,417.69,4178.0,418.3,418.3,417.5,417.69,4178.0
2021-09-20 12:10:00,417.81,418.4,417.36,418.03,4744.0,417.81,418.4,417.36,418.03,4744.0
2021-09-20 12:15:00,417.9,418.08,417.39,417.85,2844.0,417.9,418.08,417.39,417.85,2844.0
2021-09-20 12:20:00,417.87,417.87,416.55,417.38,4382.0,417.87,417.87,416.55,417.38,4382.0
2021-09-20 12:25:00,417.35,418.4,417.35,417.96,2971.0,417.35,418.4,417.35,417.96,2971.0
2021-09-20 12:30:00,417.75,418.46,417.53,417.98,3075.0,417.75,418.46,417.53,417.98,3075.0
2021-09-20 12:35:00,417.91,418.06,417.73,417.93,4377.0,417.91,418.06,417.73,417.93,4377.0
2021-09-20 12:40:00,417.67,417.67,417.0,417.44,3126.0,417.67,417.67,417.0,417.44,3126.0
2021-09-20 12:45:00,417.31,418.19,417.03,417.62,4876.0,417.31,418.19,417.03,417.62,4876.0
2021-09-20 12:50:00,417.71,418.13,417.5,417.88,3627.0,417.71,418.13,417.5,417.88,3627.0
2021-09-20 12:55:00,417.9,418.02,417.01,417.01,3524.0,417.9,418.02,417.01,417.01,3524.0
2021-09-20 13:00:00,417.11,417.23,416.61,416.66,3116.0,417.11,417.23,416.61,416.66,3116.0
2021-09-20 13:05:00,416.52,416.63,415.65,415.85,3824.0,416.52,416.63,415.65,415.85,3824.0
2021-09-20 13:10:00,415.86,416.26,415.74,416.12,4342.0,415.86,416.26,415.74,416.12,4342.0
2021-09-20 13:15:00,416.26,416.97,416.08,416.97,3820.0,416.26,416.97,416.08,416.97,3820.0
2021-09-20 13:20:00,416.97,417.07,416.7,416.8,2249.0,416.97,417.07,416.7,416.8,2249.0
2021-09-20 13:25:00,417.08,417.64,416.69,417.38,2924.0,417.08,417.64,416.69,417.38,2924.0
2021-09-20 13:30:00,417.22,417.76,417.07,417.33,4200.0,417.22,417.76,417.07,417.33,4200.0
2021-09-20 13:35:00,417.43,418.14,417.26,418.14,1645.0,417.43,418.14,417.26,418.14,1645.0
2021-09-20 13:40:00,418.31,418.31,417.34,417.47,3224.0,418.31,418.31,417.34,417.47,3224.0
2021-09-20 13:45:00,417.5,418.32,417.5,417.85,3542.0,417.5,418.32,417.5,417.85,3542.0
2021-09-20 13:50:00,417.95,418.09,417.76,417.83,1700.0,417.95,418.09,417.76,417.83,1700.0
2021-09-20 13:55:00,417.73,417.73,417.33,417.36,2182.0,417.73,417.73,417.33,417.36,2182.0
2021-09-20 14:00:00,417.57,417.71,416.91,417.01,7220.0,417.57,417.71,416.91,417.01,7220.0
2021-09-20 14:05:00,417.07,417.47,416.3,416.3,1901.0,417.07,417.47,416.3,416.3,1901.0
2021-09-20 14:10:00,416.22,416.56,416.07,416.4,2939.0,416.22,416.56,416.07,416.4,2939.0
2021-09-20 14:15:00,416.09,416.22,415.88,416.22,8010.0,416.09,416.22,415.88,416.22,8010.0
2021-09-20 14:20:00,416.05,416.13,414.85,414.85,4891.0,416.05,416.13,414.85,414.85,4891.0
2021-09-20 14:25:00,414.86,415.18,414.69,415.01,1700.0,414.86,415.18,414.69,415.01,1700.0
2021-09-20 14:30:00,414.78,414.85,414.15,414.35,7995.0,414.78,414.85,414.15,414.35,7995.0
2021-09-20 14:35:00,414.14,414.14,413.46,413.75,4585.0,414.14,414.14,413.46,413.75,4585.0
2021-09-20 14:40:00,413.95,414.31,413.56,413.82,2825.0,413.95,414.31,413.56,413.82,2825.0
2021-09-20 14:45:00,413.51,414.6,413.47,413.73,4566.0,413.51,414.6,413.47,413.73,4566.0
2021-09-20 14:50:00,414.13,414.32,412.48,413.02,10347.0,414.13,414.32,412.48,413.02,10347.0
2021-09-20 14:55:00,413.44,414.59,412.9,414.35,6484.0,413.44,414.59,412.9,414.35,6484.0
2021-09-20 15:00:00,414.48,414.87,414.37,414.87,7693.0,414.48,414.87,414.37,414.87,7693.0
2021-09-20 15:05:00,414.62,414.62,414.17,414.33,3862.0,414.62,414.62,414.17,414.33,3862.0
2021-09-20 15:10:00,414.35,414.84,414.35,414.61,8479.0,414.35,414.84,414.35,414.61,8479.0
2021-09-20 15:15:00,414.63,414.78,414.22,414.55,10275.0,414.63,414.78,414.22,414.55,10275.0
2021-09-20 15:20:00,414.66,415.64,414.66,415.51,5890.0,414.66,415.64,414.66,415.51,5890.0
2021-09-20 15:25:00,415.58,416.6,415.45,416.6,4133.0,415.58,416.6,415.45,416.6,4133.0
2021-09-20 15:30:00,416.79,417.59,416.49,417.39,14315.0,416.79,417.59,416.49,417.39,14315.0
2021-09-20 15:35:00,417.29,417.59,417.16,417.36,7456.0,417.29,417.59,417.16,417.36,7456.0
2021-09-20 15:40:00,417.38,417.73,417.29,417.57,10275.0,417.38,417.73,417.29,417.57,10275.0
2021-09-20 15:45:00,417.67,417.88,416.82,417.66,18163.0,417.67,417.88,416.82,417.66,18163.0
2021-09-20 15:50:00,417.99,419.66,417.99,419.03,26696.0,417.99,419.66,417.99,419.03,26696.0
2021-09-20 15:55:00,419.2,420.27,419.08,419.57,30004.0,419.2,420.27,419.08,419.57,30004.0
2021-09-21 09:30:00,422.39,423.1,421.35,423.1,14140.0,422.39,423.1,421.35,423.1,14140.0
2021-09-21 09:35:00,423.11,423.5,421.62,422.47,3293.0,423.11,423.5,421.62,422.47,3293.0
2021-09-21 09:40:00,423.0,423.64,422.57,422.9,5023.0,423.0,423.64,422.57,422.9,5023.0
2021-09-21 09:45:00,423.75,424.23,423.07,423.49,3586.0,423.75,424.23,423.07,423.49,3586.0
2021-09-21 09:50:00,423.73,423.73,422.72,422.72,3150.0,423.73,423.73,422.72,422.72,3150.0
2021-09-21 09:55:00,422.71,423.25,421.79,422.6,4866.0,422.71,423.25,421.79,422.6,4866.0
2021-09-21 10:00:00,422.4,422.64,421.65,422.13,3316.0,422.4,422.64,421.65,422.13,3316.0
2021-09-21 10:05:00,422.54,422.54,420.86,420.87,3122.0,422.54,422.54,420.86,420.87,3122.0
2021-09-21 10:10:00,420.75,421.65,420.05,421.65,5004.0,420.75,421.65,420.05,421.65,5004.0
2021-09-21 10:15:00,421.35,421.86,420.78,421.45,1716.0,421.35,421.86,420.78,421.45,1716.0
2021-09-21 10:20:00,421.68,422.15,421.26,421.73,5441.0,421.68,422.15,421.26,421.73,5441.0
2021-09-21 10:25:00,421.87,422.29,421.38,422.29,2515.0,421.87,422.29,421.38,422.29,2515.0
2021-09-21 10:30:00,422.85,422.85,421.88,421.96,3410.0,422.85,422.85,421.88,421.96,3410.0
2021-09-21 10:35:00,421.62,421.97,420.8,421.5,5627.0,421.62,421.97,420.8,421.5,5627.0
2021-09-21 10:40:00,421.64,421.64,420.97,421.14,1500.0,421.64,421.64,420.97,421.14,1500.0
2021-09-21 10:45:00,420.78,421.03,419.56,419.69,6595.0,420.78,421.03,419.56,419.69,6595.0
2021-09-21 10:50:00,419.58,420.17,419.55,420.17,6958.0,419.58,420.17,419.55,420.17,6958.0
2021-09-21 10:55:00,420.17,420.57,420.0,420.57,2649.0,420.17,420.57,420.0,420.57,2649.0
2021-09-21 11:00:00,420.31,421.34,419.9,421.34,3693.0,420.31,421.34,419.9,421.34,3693.0
2021-09-21 11:05:00,421.5,422.88,421.5,422.58,2469.0,421.5,422.88,421.5,422.58,2469.0
2021-09-21 11:10:00,422.49,424.19,422.49,424.0,2847.0,422.49,424.19,422.49,424.0,2847.0
2021-09-21 11:15:00,424.25,424.51,423.56,424.17,6720.0,424.25,424.51,423.56,424.17,6720.0
2021-09-21 11:20:00,424.09,424.33,423.95,424.02,4900.0,424.09,424.33,423.95,424.02,4900.0
2021-09-21 11:25:00,424.36,424.88,424.13,424.3,2495.0,424.36,424.88,424.13,424.3,2495.0
2021-09-21 11:30:00,424.57,426.7,424.5,426.41,11592.0,424.57,426.7,424.5,426.41,11592.0
2021-09-21 11:35:00,426.01,426.09,425.01,425.34,2900.0,426.01,426.09,425.01,425.34,2900.0
2021-09-21 11:40:00,425.48,425.8,425.12,425.45,2833.0,425.48,425.8,425.12,425.45,2833.0
2021-09-21 11:45:00,425.58,425.96,424.64,424.72,3528.0,425.58,425.96,424.64,424.72,3528.0
2021-09-21 11:50:00,424.63,424.81,423.99,424.0,3439.0,424.63,424.81,423.99,424.0,3439.0
2021-09-21 11:55:00,423.76,424.32,423.72,424.2,3050.0,423.76,424.32,423.72,424.2,3050.0
2021-09-21 12:00:00,424.11,424.11,423.96,424.11,1000.0,424.11,424.11,423.96,424.11,1000.0
2021-09-21 12:05:00,423.85,424.74,423.73,424.74,2000.0,423.85,424.74,423.73,424.74,2000.0
2021-09-21 12:10:00,424.23,424.76,424.2,424.62,1650.0,424.23,424.76,424.2,424.62,1650.0
2021-09-21 12:15:00,424.43,424.72,424.26,424.53,1950.0,424.43,424.72,424.26,424.53,1950.0
2021-09-21 12:20:00,424.42,424.84,424.38,424.39,1200.0,424.42,424.84,424.38,424.39,1200.0
2021-09-21 12:25:00,424.56,424.84,424.5,424.66,1962.0,424.56,424.84,424.5,424.66,1962.0
2021-09-21 12:30:00,424.46,425.24,424.46,425.24,3299.0,424.46,425.24,424.46,425.24,3299.0
2021-09-21 12:35:00,425.09,425.09,424.53,424.88,3525.0,425.09,425.09,424.53,424.88,3525.0
2021-09-21 12:40:00,424.85,425.5,424.85,425.36,1425.0,424.85,425.5,424.85,425.36,1425.0
2021-09-21 12:45:00,425.59,426.0,425.13,425.5,2334.0,425.59,426.0,425.13,425.5,2334.0
2021-09-21 12:50:00,425.52,425.52,423.89,424.41,3897.0,425.52,425.52,423.89,424.41,3897.0
2021-09-21 12:55:00,424.59,425.09,424.45,424.56,1887.0,424.59,425.09,424.45,424.56,1887.0
2021-09-21 13:00:00,424.46,425.05,424.0,424.59,4200.0,424.46,425.05,424.0,424.59,4200.0
2021-09-21 13:05:00,424.47,425.19,424.36,424.84,7690.0,424.47,425.19,424.36,424.84,7690.0
2021-09-21 13:10:00,424.93,425.33,424.93,425.27,3936.0,424.93,425.33,424.93,425.27,3936.0
2021-09-21 13:15:00,425.36,426.3,425.04,426.3,13488.0,425.36,426.3,425.04,426.3,13488.0
2021-09-21 13:20:00,426.12,426.28,425.37,425.43,2675.0,426.12,426.28,425.37,425.43,2675.0
2021-09-21 13:25:00,425.41,425.63,424.92,425.01,3698.0,425.41,425.63,424.92,425.01,3698.0
2021-09-21 13:30:00,424.55,425.45,424.55,424.96,1400.0,424.55,425.45,424.55,424.96,1400.0
2021-09-21 13:35:00,425.22,425.23,425.02,425.02,700.0,425.22,425.23,425.02,425.02,700.0
2021-09-21 13:40:00,425.35,425.65,425.1,425.31,2965.0,425.35,425.65,425.1,425.31,2965.0
2021-09-21 13:45:00,425.02,426.05,425.01,425.95,10905.0,425.02,426.05,425.01,425.95,10905.0
2021-09-21 13:50:00,425.82,426.19,424.4,424.47,3069.0,425.82,426.19,424.4,424.47,3069.0
2021-09-21 13:55:00,424.82,424.93,424.81,424.93,300.0,424.82,424.93,424.81,424.93,300.0
2021-09-21 14:00:00,425.38,425.97,425.38,425.9,3300.0,425.38,425.97,425.38,425.9,3300.0
2021-09-21 14:05:00,425.83,426.15,425.66,425.72,1400.0,425.83,426.15,425.66,425.72,1400.0
2021-09-21 14:10:00,425.64,425.71,425.31,425.71,1100.0,425.64,425.71,425.31,425.71,1100.0
2021-09-21 14:15:00,425.41,425.73,425.41,425.48,1731.0,425.41,425.73,425.41,425.48,1731.0
2021-09-21 14:20:00,425.43,425.6,424.87,424.87,2273.0,425.43,425.6,424.87,424.87,2273.0
2021-09-21 14:25:00,424.8,425.02,424.43,424.51,1582.0,424.8,425.02,424.43,424.51,1582.0
2021-09-21 14:30:00,424.87,425.18,424.76,424.92,4258.0,424.87,425.18,424.76,424.92,4258.0
2021-09-21 14:35:00,424.97,425.11,424.85,425.1,1704.0,424.97,425.11,424.85,425.1,1704.0
2021-09-21 14:40:00,424.98,425.39,424.97,425.14,2453.0,424.98,425.39,424.97,425.14,2453.0
2021-09-21 14:45:00,425.1,425.3,424.7,425.02,4050.0,425.1,425.3,424.7,425.02,4050.0
2021-09-21 14:50:00,425.58,426.33,425.45,425.45,2802.0,425.58,426.33,425.45,425.45,2802.0
2021-09-21 14:55:00,425.51,425.53,424.85,424.96,2321.0,425.51,425.53,424.85,424.96,2321.0
2021-09-21 15:00:00,425.36,425.8,425.24,425.29,1903.0,425.36,425.8,425.24,425.29,1903.0
2021-09-21 15:05:00,425.38,425.4,425.18,425.26,3942.0,425.38,425.4,425.18,425.26,3942.0
2021-09-21 15:10:00,425.21,425.58,425.2,425.3,3970.0,425.21,425.58,425.2,425.3,3970.0
2021-09-21 15:15:00,425.87,426.0,424.88,425.05,5194.0,425.87,426.0,424.88,425.05,5194.0
2021-09-21 15:20:00,425.08,425.73,425.08,425.57,2453.0,425.08,425.73,425.08,425.57,2453.0
2021-09-21 15:25:00,425.57,426.23,425.57,425.98,3095.0,425.57,426.23,425.57,425.98,3095.0
2021-09-21 15:30:00,425.79,426.12,425.6,425.84,3733.0,425.79,426.12,425.6,425.84,3733.0
2021-09-21 15:35:00,425.75,425.75,425.0,425.24,2652.0,425.75,425.75,425.0,425.24,2652.0
2021-09-21 15:40:00,425.08,425.73,425.01,425.56,4121.0,425.08,425.73,425.01,425.56,4121.0
2021-09-21 15:45:00,425.41,425.41,424.62,424.69,7033.0,425.41,425.41,424.62,424.69,7033.0
2021-09-21 15:50:00,424.61,424.83,424.12,424.16,7665.0,424.61,424.83,424.12,424.16,7665.0
2021-09-21 15:55:00,424.26,424.67,424.05,424.19,21247.0,424.26,424.67,424.05,424.19,21247.0
2021-09-22 09:30:00,425.12,425.95,423.91,425.06,15313.0,425.12,425.95,423.91,425.06,15313.0
2021-09-22 09:35:00,425.44,425.44,423.29,424.2,8699.0,425.44,425.44,423.29,424.2,8699.0
2021-09-22 09:40:00,423.7,423.82,422.01,422.01,7455.0,423.7,423.82,422.01,422.01,7455.0
2021-09-22 09:45:00,422.14,424.13,422.13,423.82,3807.0,422.14,424.13,422.13,423.82,3807.0
2021-09-22 09:50:00,423.51,425.21,423.51,424.15,9912.0,423.51,425.21,423.51,424.15,9912.0
2021-09-22 09:55:00,424.48,425.82,424.48,425.74,9280.0,424.48,425.82,424.48,425.74,9280.0
2021-09-22 10:00:00,426.0,426.41,425.2,425.42,7438.0,426.0,426.41,425.2,425.42,7438.0
2021-09-22 10:05:00,425.3,425.64,425.06,425.37,5650.0,425.3,425.64,425.06,425.37,5650.0
2021-09-22 10:10:00,425.24,425.24,423.79,424.51,6257.0,425.24,425.24,423.79,424.51,6257.0
2021-09-22 10:15:00,424.42,424.6,423.28,423.99,17541.0,424.42,424.6,423.28,423.99,17541.0
2021-09-22 10:20:00,424.04,424.04,423.26,423.28,2684.0,424.04,424.04,423.26,423.28,2684.0
2021-09-22 10:25:00,423.14,423.49,422.95,422.99,5680.0,423.14,423.49,422.95,422.99,5680.0
2021-09-22 10:30:00,423.13,423.86,422.9,423.34,3410.0,423.13,423.86,422.9,423.34,3410.0
2021-09-22 10:35:00,423.66,424.48,423.65,424.48,5686.0,423.66,424.48,423.65,424.48,5686.0
2021-09-22 10:40:00,424.33,425.58,424.18,425.58,5175.0,424.33,425.58,424.18,425.58,5175.0
2021-09-22 10:45:00,425.68,426.7,425.2,426.53,27199.0,425.68,426.7,425.2,426.53,27199.0
2021-09-22 10:50:00,426.53,426.91,426.02,426.8,8882.0,426.53,426.91,426.02,426.8,8882.0
2021-09-22 10:55:00,426.88,427.87,426.87,427.38,8971.0,426.88,427.87,426.87,427.38,8971.0
2021-09-22 11:00:00,427.5,428.12,427.35,428.04,15713.0,427.5,428.12,427.35,428.04,15713.0
2021-09-22 11:05:00,427.88,428.2,427.35,427.47,9883.0,427.88,428.2,427.35,427.47,9883.0
2021-09-22 11:10:00,427.62,427.97,427.49,427.65,5154.0,427.62,427.97,427.49,427.65,5154.0
2021-09-22 11:15:00,427.65,427.76,427.28,427.41,3525.0,427.65,427.76,427.28,427.41,3525.0
2021-09-22 11:20:00,427.42,427.84,426.89,427.05,4566.0,427.42,427.84,426.89,427.05,4566.0
2021-09-22 11:25:00,427.38,427.64,427.35,427.51,2046.0,427.38,427.64,427.35,427.51,2046.0
2021-09-22 11:30:00,427.55,428.26,427.54,427.97,2777.0,427.55,428.26,427.54,427.97,2777.0
2021-09-22 11:35:00,427.97,428.85,427.79,428.81,6331.0,427.97,428.85,427.79,428.81,6331.0
2021-09-22 11:40:00,428.65,428.73,428.51,428.62,2031.0,428.65,428.73,428.51,428.62,2031.0
2021-09-22 11:45:00,428.62,428.88,428.51,428.54,2359.0,428.62,428.88,428.51,428.54,2359.0
2021-09-22 11:50:00,428.76,429.68,428.56,428.62,12120.0,428.76,429.68,428.56,428.62,12120.0
2021-09-22 11:55:00,428.77,429.48,428.77,428.96,3820.0,428.77,429.48,428.77,428.96,3820.0
2021-09-22 12:00:00,428.96,429.01,428.3,428.66,3261.0,428.96,429.01,428.3,428.66,3261.0
2021-09-22 12:05:00,428.48,428.73,428.26,428.26,3678.0,428.48,428.73,428.26,428.26,3678.0
2021-09-22 12:10:00,428.53,429.14,428.53,429.02,7387.0,428.53,429.14,428.53,429.02,7387.0
2021-09-22 12:15:00,429.04,429.15,428.68,428.83,5200.0,429.04,429.15,428.68,428.83,5200.0
2021-09-22 12:20:00,428.86,429.06,428.71,428.79,2013.0,428.86,429.06,428.71,428.79,2013.0
2021-09-22 12:25:00,428.8,428.86,428.7,428.83,2500.0,428.8,428.86,428.7,428.83,2500.0
2021-09-22 12:30:00,428.96,429.02,428.76,428.89,2843.0,428.96,429.02,428.76,428.89,2843.0
2021-09-22 12:35:00,428.81,428.9,428.43,428.48,2249.0,428.81,428.9,428.43,428.48,2249.0
2021-09-22 12:40:00,428.48,428.51,428.3,428.3,1749.0,428.48,428.51,428.3,428.3,1749.0
2021-09-22 12:45:00,428.3,428.54,428.1,428.39,1700.0,428.3,428.54,428.1,428.39,1700.0
2021-09-22 12:50:00,428.48,428.95,427.86,427.86,2815.0,428.48,428.95,427.86,427.86,2815.0
2021-09-22 12:55:00,427.8,428.09,427.8,428.09,787.0,427.8,428.09,427.8,428.09,787.0
2021-09-22 13:00:00,427.98,428.14,427.56,427.82,3053.0,427.98,428.14,427.56,427.82,3053.0
2021-09-22 13:05:00,427.96,428.09,427.65,427.92,2422.0,427.96,428.09,427.65,427.92,2422.0
2021-09-22 13:10:00,427.69,427.9,427.63,427.68,1457.0,427.69,427.9,427.63,427.68,1457.0
2021-09-22 13:15:00,427.5,427.5,427.26,427.38,2707.0,427.5,427.5,427.26,427.38,2707.0
2021-09-22 13:20:00,427.45,427.54,427.32,427.32,2683.0,427.45,427.54,427.32,427.32,2683.0
2021-09-22 13:25:00,427.69,428.35,427.69,428.35,4354.0,427.69,428.35,427.69,428.35,4354.0
2021-09-22 13:30:00,428.22,428.46,427.87,428.14,3197.0,428.22,428.46,427.87,428.14,3197.0
2021-09-22 13:35:00,428.08,428.59,428.01,428.59,3500.0,428.08,428.59,428.01,428.59,3500.0
2021-09-22 13:40:00,428.6,428.6,428.42,428.44,900.0,428.6,428.6,428.42,428.44,900.0
2021-09-22 13:45:00,428.39,428.49,428.17,428.29,5633.0,428.39,428.49,428.17,428.29,5633.0
2021-09-22 13:50:00,428.27,428.52,428.12,428.52,5000.0,428.27,428.52,428.12,428.52,5000.0
2021-09-22 13:55:00,428.57,429.5,428.31,429.5,7138.0,428.57,429.5,428.31,429.5,7138.0
2021-09-22 14:00:00,429.08,430.3,428.49,430.29,9379.0,429.08,430.3,428.49,430.29,9379.0
2021-09-22 14:05:00,430.05,430.26,429.68,429.89,5725.0,430.05,430.26,429.68,429.89,5725.0
2021-09-22 14:10:00,430.19,431.25,429.61,430.85,2150.0,430.19,431.25,429.61,430.85,2150.0
2021-09-22 14:15:00,431.0,431.25,430.25,430.37,6773.0,431.0,431.25,430.25,430.37,6773.0
2021-09-22 14:20:00,430.19,430.38,429.88,429.88,2387.0,430.19,430.38,429.88,429.88,2387.0
2021-09-22 14:25:00,429.61,430.25,429.46,430.25,4099.0,429.61,430.25,429.46,430.25,4099.0
2021-09-22 14:30:00,430.14,430.3,429.38,430.09,5014.0,430.14,430.3,429.38,430.09,5014.0
2021-09-22 14:35:00,430.0,430.03,428.7,429.03,4800.0,430.0,430.03,428.7,429.03,4800.0
2021-09-22 14:40:00,428.79,429.02,427.92,428.41,5151.0,428.79,429.02,427.92,428.41,5151.0
2021-09-22 14:45:00,428.18,428.67,427.25,427.44,8849.0,428.18,428.67,427.25,427.44,8849.0
2021-09-22 14:50:00,427.27,428.04,426.98,427.8,3518.0,427.27,428.04,426.98,427.8,3518.0
2021-09-22 14:55:00,427.73,427.82,427.0,427.32,2568.0,427.73,427.82,427.0,427.32,2568.0
2021-09-22 15:00:00,427.39,428.67,427.15,428.22,6500.0,427.39,428.67,427.15,428.22,6500.0
2021-09-22 15:05:00,428.26,428.26,427.46,427.78,2250.0,428.26,428.26,427.46,427.78,2250.0
2021-09-22 15:10:00,428.47,429.14,428.47,429.14,2775.0,428.47,429.14,428.47,429.14,2775.0
2021-09-22 15:15:00,428.64,429.66,428.63,429.66,5203.0,428.64,429.66,428.63,429.66,5203.0
2021-09-22 15:20:00,429.75,430.14,429.39,429.69,5505.0,429.75,430.14,429.39,429.69,5505.0
2021-09-22 15:25:00,429.63,429.74,429.33,429.46,2700.0,429.63,429.74,429.33,429.46,2700.0
2021-09-22 15:30:00,429.28,429.69,429.15,429.34,5787.0,429.28,429.69,429.15,429.34,5787.0
2021-09-22 15:35:00,429.31,430.94,429.31,430.94,18698.0,429.31,430.94,429.31,430.94,18698.0
2021-09-22 15:40:00,430.94,431.28,430.34,430.81,9188.0,430.94,431.28,430.34,430.81,9188.0
2021-09-22 15:45:00,430.92,431.0,430.43,430.67,8213.0,430.92,431.0,430.43,430.67,8213.0
2021-09-22 15:50:00,430.52,431.0,429.71,430.39,20027.0,430.52,431.0,429.71,430.39,20027.0
2021-09-22 15:55:00,430.31,431.2,430.02,431.19,65564.0,430.31,431.2,430.02,431.19,65564.0
2021-09-23 09:30:00,434.0,437.32,432.4,436.0,58339.0,434.0,437.32,432.4,436.0,58339.0
2021-09-23 09:35:00,435.51,437.32,434.23,435.67,41865.0,435.51,437.32,434.23,435.67,41865.0
2021-09-23 09:40:00,435.73,436.08,434.81,435.15,28024.0,435.73,436.08,434.81,435.15,28024.0
2021-09-23 09:45:00,435.49,436.0,434.05,434.9,27664.0,435.49,436.0,434.05,434.9,27664.0
2021-09-23 09:50:00,434.88,435.85,434.76,435.27,10718.0,434.88,435.85,434.76,435.27,10718.0
2021-09-23 09:55:00,435.1,435.5,434.25,434.54,27611.0,435.1,435.5,434.25,434.54,27611.0
2021-09-23 10:00:00,434.37,435.14,433.8,435.14,17999.0,434.37,435.14,433.8,435.14,17999.0
2021-09-23 10:05:00,435.0,435.01,433.5,433.99,14079.0,435.0,435.01,433.5,433.99,14079.0
2021-09-23 10:10:00,433.99,434.5,433.5,434.5,10864.0,433.99,434.5,433.5,434.5,10864.0
2021-09-23 10:15:00,434.8,435.5,434.1,435.5,7615.0,434.8,435.5,434.1,435.5,7615.0
2021-09-23 10:20:00,435.41,435.69,434.76,435.0,4607.0,435.41,435.69,434.76,435.0,4607.0
2021-09-23 10:25:00,435.06,435.07,433.2,433.76,20721.0,435.06,435.07,433.2,433.76,20721.0
2021-09-23 10:30:00,433.62,434.3,433.5,434.17,28562.0,433.62,434.3,433.5,434.17,28562.0
2021-09-23 10:35:00,434.07,434.11,432.54,432.76,16741.0,434.07,434.11,432.54,432.76,16741.0
2021-09-23 10:40:00,433.17,433.38,432.53,432.84,3699.0,433.17,433.38,432.53,432.84,3699.0
2021-09-23 10:45:00,432.97,433.3,432.27,432.98,5643.0,432.97,433.3,432.27,432.98,5643.0
2021-09-23 10:50:00,432.85,434.97,432.69,434.79,12753.0,432.85,434.97,432.69,434.79,12753.0
2021-09-23 10:55:00,434.74,434.74,433.32,433.32,5020.0,434.74,434.74,433.32,433.32,5020.0
2021-09-23 11:00:00,433.37,433.38,432.31,432.4,11278.0,433.37,433.38,432.31,432.4,11278.0
2021-09-23 11:05:00,432.49,432.78,431.73,432.38,9358.0,432.49,432.78,431.73,432.38,9358.0
2021-09-23 11:10:00,432.04,432.85,431.8,432.05,4525.0,432.04,432.85,431.8,432.05,4525.0
2021-09-23 11:15:00,432.19,432.39,431.27,431.48,5000.0,432.19,432.39,431.27,431.48,5000.0
2021-09-23 11:20:00,431.07,432.24,431.0,432.01,7373.0,431.07,432.24,431.0,432.01,7373.0
2021-09-23 11:25:00,432.17,432.47,431.71,431.72,3402.0,432.17,432.47,431.71,431.72,3402.0
2021-09-23 11:30:00,431.85,432.59,431.5,432.59,5225.0,431.85,432.59,431.5,432.59,5225.0
2021-09-23 11:35:00,432.5,432.96,432.23,432.52,2861.0,432.5,432.96,432.23,432.52,2861.0
2021-09-23 11:40:00,432.34,432.34,431.16,431.71,4569.0,432.34,432.34,431.16,431.71,4569.0
2021-09-23 11:45:00,431.4,431.63,430.53,430.96,5338.0,431.4,431.63,430.53,430.96,5338.0
2021-09-23 11:50:00,430.89,431.36,430.6,431.22,4225.0,430.89,431.36,430.6,431.22,4225.0
2021-09-23 11:55:00,431.38,431.71,431.03,431.21,3710.0,431.38,431.71,431.03,431.21,3710.0
2021-09-23 12:00:00,431.23,431.23,430.52,430.61,3788.0,431.23,431.23,430.52,430.61,3788.0
2021-09-23 12:05:00,430.62,430.85,430.0,430.56,14717.0,430.62,430.85,430.0,430.56,14717.0
2021-09-23 12:10:00,430.43,431.97,430.26,431.79,13572.0,430.43,431.97,430.26,431.79,13572.0
2021-09-23 12:15:00,431.74,432.06,431.53,431.7,6002.0,431.74,432.06,431.53,431.7,6002.0
2021-09-23 12:20:00,431.69,431.79,431.18,431.18,6474.0,431.69,431.79,431.18,431.18,6474.0
2021-09-23 12:25:00,431.0,431.83,430.84,431.68,6860.0,431.0,431.83,430.84,431.68,6860.0
2021-09-23 12:30:00,431.73,432.4,431.73,432.18,6568.0,431.73,432.4,431.73,432.18,6568.0
2021-09-23 12:35:00,432.08,432.09,431.47,431.78,6001.0,432.08,432.09,431.47,431.78,6001.0
2021-09-23 12:40:00,431.7,431.88,431.25,431.88,4080.0,431.7,431.88,431.25,431.88,4080.0
2021-09-23 12:45:00,431.93,432.98,431.76,432.59,4100.0,431.93,432.98,431.76,432.59,4100.0
2021-09-23 12:50:00,432.55,433.0,432.24,432.97,3721.0,432.55,433.0,432.24,432.97,3721.0
2021-09-23 12:55:00,432.88,433.9,432.8,433.17,7725.0,432.88,433.9,432.8,433.17,7725.0
2021-09-23 13:00:00,433.23,434.64,433.22,434.5,11379.0,433.23,434.64,433.22,434.5,11379.0
2021-09-23 13:05:00,434.5,435.2,434.09,434.21,17631.0,434.5,435.2,434.09,434.21,17631.0
2021-09-23 13:10:00,434.14,434.41,433.86,434.41,4074.0,434.14,434.41,433.86,434.41,4074.0
2021-09-23 13:15:00,434.34,434.34,433.98,434.19,3049.0,434.34,434.34,433.98,434.19,3049.0
2021-09-23 13:20:00,434.23,434.83,433.98,434.66,9080.0,434.23,434.83,433.98,434.66,9080.0
2021-09-23 13:25:00,434.5,434.81,434.21,434.56,5610.0,434.5,434.81,434.21,434.56,5610.0
2021-09-23 13:30:00,434.71,435.09,434.71,434.95,6606.0,434.71,435.09,434.71,434.95,6606.0
2021-09-23 13:35:00,435.1,435.68,434.86,435.35,10229.0,435.1,435.68,434.86,435.35,10229.0
2021-09-23 13:40:00,435.36,435.57,434.95,435.34,8578.0,435.36,435.57,434.95,435.34,8578.0
2021-09-23 13:45:00,435.36,435.79,434.91,435.42,7466.0,435.36,435.79,434.91,435.42,7466.0
2021-09-23 13:50:00,435.63,436.1,435.6,435.6,8221.0,435.63,436.1,435.6,435.6,8221.0
2021-09-23 13:55:00,435.73,435.92,435.52,435.7,4740.0,435.73,435.92,435.52,435.7,4740.0
2021-09-23 14:00:00,435.74,436.18,435.68,435.83,5634.0,435.74,436.18,435.68,435.83,5634.0
2021-09-23 14:05:00,435.97,435.97,435.14,435.19,4331.0,435.97,435.97,435.14,435.19,4331.0
2021-09-23 14:10:00,435.16,435.55,435.15,435.43,6434.0,435.16,435.55,435.15,435.43,6434.0
2021-09-23 14:15:00,435.33,435.8,435.15,435.75,2192.0,435.33,435.8,435.15,435.75,2192.0
2021-09-23 14:20:00,435.9,436.0,435.28,435.28,4352.0,435.9,436.0,435.28,435.28,4352.0
2021-09-23 14:25:00,435.28,435.39,434.51,434.51,6472.0,435.28,435.39,434.51,434.51,6472.0
2021-09-23 14:30:00,434.62,434.73,434.12,434.3,8496.0,434.62,434.73,434.12,434.3,8496.0
2021-09-23 14:35:00,434.33,434.33,433.44,433.62,6671.0,434.33,434.33,433.44,433.62,6671.0
2021-09-23 14:40:00,433.7,433.85,433.25,433.4,6802.0,433.7,433.85,433.25,433.4,6802.0
2021-09-23 14:45:00,433.41,433.6,433.12,433.25,4655.0,433.41,433.6,433.12,433.25,4655.0
2021-09-23 14:50:00,433.17,433.47,432.56,432.61,4534.0,433.17,433.47,432.56,432.61,4534.0
2021-09-23 14:55:00,433.11,433.31,432.61,433.0,6794.0,433.11,433.31,432.61,433.0,6794.0
2021-09-23 15:00:00,433.13,433.13,432.02,432.18,5836.0,433.13,433.13,432.02,432.18,5836.0
2021-09-23 15:05:00,432.07,432.07,431.51,431.55,5551.0,432.07,432.07,431.51,431.55,5551.0
2021-09-23 15:10:00,431.39,431.95,431.12,431.84,4951.0,431.39,431.95,431.12,431.84,4951.0
2021-09-23 15:15:00,431.84,431.86,431.01,431.69,6599.0,431.84,431.86,431.01,431.69,6599.0
2021-09-23 15:20:00,431.71,431.72,431.23,431.6,4418.0,431.71,431.72,431.23,431.6,4418.0
2021-09-23 15:25:00,431.45,431.55,430.71,431.07,6475.0,431.45,431.55,430.71,431.07,6475.0
2021-09-23 15:30:00,431.0,431.3,430.66,430.99,16437.0,431.0,431.3,430.66,430.99,16437.0
2021-09-23 15:35:00,430.98,430.98,430.14,430.34,9573.0,430.98,430.98,430.14,430.34,9573.0
2021-09-23 15:40:00,430.33,431.63,430.0,431.12,19462.0,430.33,431.63,430.0,431.12,19462.0
2021-09-23 15:45:00,431.18,431.68,431.0,431.61,15711.0,431.18,431.68,431.0,431.61,15711.0
2021-09-23 15:50:00,431.52,432.34,430.5,432.08,41632.0,431.52,432.34,430.5,432.08,41632.0
2021-09-23 15:55:00,432.29,432.99,431.64,431.78,138206.0,432.29,432.99,431.64,431.78,138206.0
2021-09-24 09:30:00,427.21,428.0,424.07,425.58,33313.0,427.21,428.0,424.07,425.58,33313.0
2021-09-24 09:35:00,425.44,427.26,424.45,425.94,13204.0,425.44,427.26,424.45,425.94,13204.0
2021-09-24 09:40:00,425.5,426.61,425.09,425.68,8961.0,425.5,426.61,425.09,425.68,8961.0
2021-09-24 09:45:00,425.4,426.04,424.42,425.23,6892.0,425.4,426.04,424.42,425.23,6892.0
2021-09-24 09:50:00,425.77,427.21,425.27,426.39,6067.0,425.77,427.21,425.27,426.39,6067.0
2021-09-24 09:55:00,426.34,426.9,425.21,426.45,5573.0,426.34,426.9,425.21,426.45,5573.0
2021-09-24 10:00:00,426.9,427.72,426.42,427.02,6835.0,426.9,427.72,426.42,427.02,6835.0
2021-09-24 10:05:00,427.0,428.54,426.95,428.54,12638.0,427.0,428.54,426.95,428.54,12638.0
2021-09-24 10:10:00,428.52,428.6,427.55,427.94,8049.0,428.52,428.6,427.55,427.94,8049.0
2021-09-24 10:15:00,427.8,428.65,427.62,427.8,5044.0,427.8,428.65,427.62,427.8,5044.0
2021-09-24 10:20:00,428.01,430.0,427.85,429.86,6257.0,428.01,430.0,427.85,429.86,6257.0
2021-09-24 10:25:00,429.71,430.0,428.87,429.0,10689.0,429.71,430.0,428.87,429.0,10689.0
2021-09-24 10:30:00,429.22,429.7,428.0,428.08,9306.0,429.22,429.7,428.0,428.08,9306.0
2021-09-24 10:35:00,428.24,429.68,428.24,429.48,20927.0,428.24,429.68,428.24,429.48,20927.0
2021-09-24 10:40:00,429.72,430.1,428.36,428.36,15578.0,429.72,430.1,428.36,428.36,15578.0
2021-09-24 10:45:00,428.35,428.99,427.65,428.55,9034.0,428.35,428.99,427.65,428.55,9034.0
2021-09-24 10:50:00,428.5,428.5,427.41,427.41,3983.0,428.5,428.5,427.41,427.41,3983.0
2021-09-24 10:55:00,427.35,427.8,426.81,427.21,11560.0,427.35,427.8,426.81,427.21,11560.0
2021-09-24 11:00:00,427.19,429.1,427.18,429.09,10334.0,427.19,429.1,427.18,429.09,10334.0
2021-09-24 11:05:00,429.1,429.1,428.14,428.36,4266.0,429.1,429.1,428.14,428.36,4266.0
2021-09-24 11:10:00,428.27,428.32,427.9,427.9,1568.0,428.27,428.32,427.9,427.9,1568.0
2021-09-24 11:15:00,428.07,428.5,427.62,428.5,3099.0,428.07,428.5,427.62,428.5,3099.0
2021-09-24 11:20:00,428.46,428.66,428.11,428.29,3110.0,428.46,428.66,428.11,428.29,3110.0
2021-09-24 11:25:00,428.2,428.45,427.5,428.45,2725.0,428.2,428.45,427.5,428.45,2725.0
2021-09-24 11:30:00,428.54,428.85,428.22,428.59,2619.0,428.54,428.85,428.22,428.59,2619.0
2021-09-24 11:35:00,428.29,429.34,428.18,429.11,24650.0,428.29,429.34,428.18,429.11,24650.0
2021-09-24 11:40:00,429.38,430.1,429.03,430.04,3872.0,429.38,430.1,429.03,430.04,3872.0
2021-09-24 11:45:00,430.27,430.67,429.84,430.37,3414.0,430.27,430.67,429.84,430.37,3414.0
2021-09-24 11:50:00,430.48,431.73,430.48,431.73,6960.0,430.48,431.73,430.48,431.73,6960.0
2021-09-24 11:55:00,431.54,432.18,430.9,431.66,5325.0,431.54,432.18,430.9,431.66,5325.0
2021-09-24 12:00:00,431.42,431.42,431.04,431.04,1614.0,431.42,431.42,431.04,431.04,1614.0
2021-09-24 12:05:00,431.1,431.53,430.9,430.96,1582.0,431.1,431.53,430.9,430.96,1582.0
2021-09-24 12:10:00,431.17,432.15,431.16,431.94,4767.0,431.17,432.15,431.16,431.94,4767.0
2021-09-24 12:15:00,431.75,431.91,431.52,431.55,2924.0,431.75,431.91,431.52,431.55,2924.0
2021-09-24 12:20:00,431.54,431.54,431.03,431.38,2200.0,431.54,431.54,431.03,431.38,2200.0
2021-09-24 12:25:00,431.39,431.84,431.38,431.51,4070.0,431.39,431.84,431.38,431.51,4070.0
2021-09-24 12:30:00,431.99,431.99,431.58,431.58,3540.0,431.99,431.99,431.58,431.58,3540.0
2021-09-24 12:35:00,431.44,431.93,431.44,431.91,3400.0,431.44,431.93,431.44,431.91,3400.0
2021-09-24 12:40:00,431.8,431.89,431.2,431.54,3866.0,431.8,431.89,431.2,431.54,3866.0
2021-09-24 12:45:00,431.53,431.76,431.43,431.43,850.0,431.53,431.76,431.43,431.43,850.0
2021-09-24 12:50:00,431.21,431.46,431.21,431.37,1100.0,431.21,431.46,431.21,431.37,1100.0
2021-09-24 12:55:00,431.28,431.28,430.75,431.2,4020.0,431.28,431.28,430.75,431.2,4020.0
2021-09-24 13:00:00,431.24,431.41,430.93,431.29,1850.0,431.24,431.41,430.93,431.29,1850.0
2021-09-24 13:05:00,431.07,431.24,431.07,431.12,400.0,431.07,431.24,431.07,431.12,400.0
2021-09-24 13:10:00,431.29,431.79,431.2,431.29,4685.0,431.29,431.79,431.2,431.29,4685.0
2021-09-24 13:15:00,431.2,431.53,430.64,431.53,2831.0,431.2,431.53,430.64,431.53,2831.0
2021-09-24 13:20:00,431.05,431.32,431.04,431.32,564.0,431.05,431.32,431.04,431.32,564.0
2021-09-24 13:25:00,431.23,431.48,431.23,431.35,7558.0,431.23,431.48,431.23,431.35,7558.0
2021-09-24 13:30:00,431.15,431.15,430.71,430.94,5715.0,431.15,431.15,430.71,430.94,5715.0
2021-09-24 13:35:00,430.96,431.18,430.46,431.18,7857.0,430.96,431.18,430.46,431.18,7857.0
2021-09-24 13:40:00,431.02,431.08,430.83,430.99,1100.0,431.02,431.08,430.83,430.99,1100.0
2021-09-24 13:45:00,431.09,431.23,430.79,430.8,5218.0,431.09,431.23,430.79,430.8,5218.0
2021-09-24 13:50:00,430.62,430.89,430.46,430.77,2960.0,430.62,430.89,430.46,430.77,2960.0
2021-09-24 13:55:00,430.95,430.95,430.42,430.42,1150.0,430.95,430.95,430.42,430.42,1150.0
2021-09-24 14:00:00,430.53,430.7,430.34,430.61,3197.0,430.53,430.7,430.34,430.61,3197.0
2021-09-24 14:05:00,430.73,430.73,430.32,430.32,1381.0,430.73,430.73,430.32,430.32,1381.0
2021-09-24 14:10:00,430.42,430.62,430.25,430.61,3255.0,430.42,430.62,430.25,430.61,3255.0
2021-09-24 14:15:00,430.72,430.87,430.45,430.79,1825.0,430.72,430.87,430.45,430.79,1825.0
2021-09-24 14:20:00,430.72,430.79,430.52,430.77,2027.0,430.72,430.79,430.52,430.77,2027.0
2021-09-24 14:25:00,430.69,430.95,430.48,430.94,2634.0,430.69,430.95,430.48,430.94,2634.0
2021-09-24 14:30:00,431.03,431.07,430.83,431.07,1585.0,431.03,431.07,430.83,431.07,1585.0
2021-09-24 14:35:00,431.09,431.57,431.03,431.47,7070.0,431.09,431.57,431.03,431.47,7070.0
2021-09-24 14:40:00,431.53,431.59,430.51,430.97,6106.0,431.53,431.59,430.51,430.97,6106.0
2021-09-24 14:45:00,430.98,430.98,430.93,430.93,200.0,430.98,430.98,430.93,430.93,200.0
2021-09-24 14:50:00,431.13,431.5,431.13,431.25,1163.0,431.13,431.5,431.13,431.25,1163.0
2021-09-24 14:55:00,431.25,431.72,431.1,431.72,2218.0,431.25,431.72,431.1,431.72,2218.0
2021-09-24 15:00:00,431.66,431.94,431.53,431.61,2555.0,431.66,431.94,431.53,431.61,2555.0
2021-09-24 15:05:00,431.58,431.59,431.43,431.58,710.0,431.58,431.59,431.43,431.58,710.0
2021-09-24 15:10:00,431.58,431.69,431.42,431.69,1794.0,431.58,431.69,431.42,431.69,1794.0
2021-09-24 15:15:00,431.75,432.23,431.73,432.13,4296.0,431.75,432.23,431.73,432.13,4296.0
2021-09-24 15:20:00,432.16,432.5,432.16,432.46,2259.0,432.16,432.5,432.16,432.46,2259.0
2021-09-24 15:25:00,432.48,432.93,432.46,432.64,5448.0,432.48,432.93,432.46,432.64,5448.0
2021-09-24 15:30:00,432.82,432.83,432.21,432.38,3885.0,432.82,432.83,432.21,432.38,3885.0
2021-09-24 15:35:00,432.38,432.49,432.04,432.07,6555.0,432.38,432.49,432.04,432.07,6555.0
2021-09-24 15:40:00,432.05,432.69,432.04,432.69,8767.0,432.05,432.69,432.04,432.69,8767.0
2021-09-24 15:45:00,432.69,433.43,432.61,433.21,13048.0,432.69,433.43,432.61,433.21,13048.0
2021-09-24 15:50:00,433.2,433.61,432.61,432.71,14792.0,433.2,433.61,432.61,432.71,14792.0
2021-09-24 15:55:00,432.64,432.81,431.9,432.44,29019.0,432.64,432.81,431.9,432.44,29019.0
2021-09-27 09:30:00,430.48,431.76,430.39,430.95,16412.0,430.48,431.76,430.39,430.95,16412.0
2021-09-27 09:35:00,431.16,431.38,429.9,429.9,6558.0,431.16,431.38,429.9,429.9,6558.0
2021-09-27 09:40:00,429.99,429.99,428.23,429.56,6495.0,429.99,429.99,428.23,429.56,6495.0
2021-09-27 09:45:00,429.29,431.94,429.02,431.65,9760.0,429.29,431.94,429.02,431.65,9760.0
2021-09-27 09:50:00,431.17,431.76,430.6,431.49,6000.0,431.17,431.76,430.6,431.49,6000.0
2021-09-27 09:55:00,431.27,432.97,430.78,432.97,8377.0,431.27,432.97,430.78,432.97,8377.0
2021-09-27 10:00:00,432.37,432.72,431.78,432.39,8314.0,432.37,432.72,431.78,432.39,8314.0
2021-09-27 10:05:00,431.78,434.93,431.42,434.14,13571.0,431.78,434.93,431.42,434.14,13571.0
2021-09-27 10:10:00,434.15,434.22,433.13,434.22,15954.0,434.15,434.22,433.13,434.22,15954.0
2021-09-27 10:15:00,433.93,434.48,432.87,432.88,7346.0,433.93,434.48,432.87,432.88,7346.0
2021-09-27 10:20:00,432.77,433.03,432.46,433.01,3939.0,432.77,433.03,432.46,433.01,3939.0
2021-09-27 10:25:00,432.69,434.17,432.63,434.16,3500.0,432.69,434.17,432.63,434.16,3500.0
2021-09-27 10:30:00,433.94,434.32,433.74,434.15,5738.0,433.94,434.32,433.74,434.15,5738.0
2021-09-27 10:35:00,434.24,434.85,433.86,434.25,9715.0,434.24,434.85,433.86,434.25,9715.0
2021-09-27 10:40:00,434.35,434.55,433.21,433.21,10464.0,434.35,434.55,433.21,433.21,10464.0
2021-09-27 10:45:00,433.37,433.37,432.16,432.16,4498.0,433.37,433.37,432.16,432.16,4498.0
2021-09-27 10:50:00,432.08,432.15,431.07,431.09,4436.0,432.08,432.15,431.07,431.09,4436.0
2021-09-27 10:55:00,431.27,431.55,430.46,430.46,5025.0,431.27,431.55,430.46,430.46,5025.0
2021-09-27 11:00:00,430.74,431.72,430.38,431.72,2940.0,430.74,431.72,430.38,431.72,2940.0
2021-09-27 11:05:00,431.63,431.67,430.39,430.49,4000.0,431.63,431.67,430.39,430.49,4000.0
2021-09-27 11:10:00,430.18,431.0,430.18,430.99,2500.0,430.18,431.0,430.18,430.99,2500.0
2021-09-27 11:15:00,430.85,431.14,430.0,430.21,1450.0,430.85,431.14,430.0,430.21,1450.0
2021-09-27 11:20:00,430.1,430.1,429.74,429.89,3050.0,430.1,430.1,429.74,429.89,3050.0
2021-09-27 11:25:00,429.7,429.7,428.8,428.83,4487.0,429.7,429.7,428.8,428.83,4487.0
2021-09-27 11:30:00,428.79,428.86,428.0,428.72,10008.0,428.79,428.86,428.0,428.72,10008.0
2021-09-27 11:35:00,428.9,429.24,428.53,428.84,2291.0,428.9,429.24,428.53,428.84,2291.0
2021-09-27 11:40:00,428.63,428.81,428.25,428.25,5593.0,428.63,428.81,428.25,428.25,5593.0
2021-09-27 11:45:00,428.29,428.56,428.13,428.46,1800.0,428.29,428.56,428.13,428.46,1800.0
2021-09-27 11:50:00,428.46,428.88,428.46,428.72,3906.0,428.46,428.88,428.46,428.72,3906.0
2021-09-27 11:55:00,428.88,429.65,428.88,429.65,3402.0,428.88,429.65,428.88,429.65,3402.0
2021-09-27 12:00:00,429.5,429.71,429.18,429.71,1400.0,429.5,429.71,429.18,429.71,1400.0
2021-09-27 12:05:00,429.71,429.94,429.31,429.31,3937.0,429.71,429.94,429.31,429.31,3937.0
2021-09-27 12:10:00,429.2,429.36,429.06,429.21,800.0,429.2,429.36,429.06,429.21,800.0
2021-09-27 12:15:00,429.19,429.71,429.19,429.54,2500.0,429.19,429.71,429.19,429.54,2500.0
2021-09-27 12:20:00,429.49,429.74,429.47,429.47,3129.0,429.49,429.74,429.47,429.47,3129.0
2021-09-27 12:25:00,429.24,429.3,429.04,429.3,1500.0,429.24,429.3,429.04,429.3,1500.0
2021-09-27 12:30:00,429.09,429.25,428.71,428.93,15309.0,429.09,429.25,428.71,428.93,15309.0
2021-09-27 12:35:00,429.0,429.04,428.52,428.89,6020.0,429.0,429.04,428.52,428.89,6020.0
2021-09-27 12:40:00,429.03,429.3,428.93,429.29,830.0,429.03,429.3,428.93,429.29,830.0
2021-09-27 12:45:00,428.87,429.02,428.22,428.5,7429.0,428.87,429.02,428.22,428.5,7429.0
2021-09-27 12:50:00,428.15,428.41,427.81,428.07,4889.0,428.15,428.41,427.81,428.07,4889.0
2021-09-27 12:55:00,428.56,429.17,428.56,429.0,3346.0,428.56,429.17,428.56,429.0,3346.0
2021-09-27 13:00:00,429.2,429.56,429.09,429.37,966.0,429.2,429.56,429.09,429.37,966.0
2021-09-27 13:05:00,429.63,430.01,429.62,429.9,1810.0,429.63,430.01,429.62,429.9,1810.0
2021-09-27 13:10:00,430.13,430.2,429.97,430.0,1400.0,430.13,430.2,429.97,430.0,1400.0
2021-09-27 13:15:00,430.22,430.69,430.15,430.62,3134.0,430.22,430.69,430.15,430.62,3134.0
2021-09-27 13:20:00,430.62,430.67,430.4,430.49,2100.0,430.62,430.67,430.4,430.49,2100.0
2021-09-27 13:25:00,430.53,430.53,430.15,430.23,1200.0,430.53,430.53,430.15,430.23,1200.0
2021-09-27 13:30:00,430.36,430.66,430.36,430.49,1573.0,430.36,430.66,430.36,430.49,1573.0
2021-09-27 13:35:00,430.52,430.75,430.36,430.75,1400.0,430.52,430.75,430.36,430.75,1400.0
2021-09-27 13:40:00,430.76,430.76,430.35,430.35,600.0,430.76,430.76,430.35,430.35,600.0
2021-09-27 13:45:00,430.75,430.76,430.52,430.52,500.0,430.75,430.76,430.52,430.52,500.0
2021-09-27 13:50:00,430.5,430.62,430.38,430.48,1643.0,430.5,430.62,430.38,430.48,1643.0
2021-09-27 13:55:00,430.37,430.57,429.96,429.96,2553.0,430.37,430.57,429.96,429.96,2553.0
2021-09-27 14:00:00,429.96,430.45,429.96,430.45,1000.0,429.96,430.45,429.96,430.45,1000.0
2021-09-27 14:05:00,430.5,430.96,430.5,430.86,1400.0,430.5,430.96,430.5,430.86,1400.0
2021-09-27 14:10:00,430.74,430.74,430.41,430.55,600.0,430.74,430.74,430.41,430.55,600.0
2021-09-27 14:15:00,430.74,431.15,430.65,431.03,2967.0,430.74,431.15,430.65,431.03,2967.0
2021-09-27 14:20:00,430.87,430.96,430.69,430.83,2430.0,430.87,430.96,430.69,430.83,2430.0
2021-09-27 14:25:00,430.68,430.84,430.62,430.71,901.0,430.68,430.84,430.62,430.71,901.0
2021-09-27 14:30:00,430.82,430.94,430.69,430.71,2357.0,430.82,430.94,430.69,430.71,2357.0
2021-09-27 14:35:00,430.73,430.8,430.55,430.61,2200.0,430.73,430.8,430.55,430.61,2200.0
2021-09-27 14:40:00,430.66,431.0,430.66,430.97,3200.0,430.66,431.0,430.66,430.97,3200.0
2021-09-27 14:45:00,430.95,431.15,430.83,430.95,3536.0,430.95,431.15,430.83,430.95,3536.0
2021-09-27 14:50:00,431.04,431.11,431.01,431.1,2390.0,431.04,431.11,431.01,431.1,2390.0
2021-09-27 14:55:00,431.05,431.35,430.94,430.94,7074.0,431.05,431.35,430.94,430.94,7074.0
2021-09-27 15:00:00,430.95,430.95,430.39,430.39,2434.0,430.95,430.95,430.39,430.39,2434.0
2021-09-27 15:05:00,430.28,430.82,430.27,430.82,1500.0,430.28,430.82,430.27,430.82,1500.0
2021-09-27 15:10:00,430.81,431.14,430.72,431.07,5253.0,430.81,431.14,430.72,431.07,5253.0
2021-09-27 15:15:00,431.18,431.29,431.02,431.25,2253.0,431.18,431.29,431.02,431.25,2253.0
2021-09-27 15:20:00,431.16,431.23,431.05,431.17,2300.0,431.16,431.23,431.05,431.17,2300.0
2021-09-27 15:25:00,431.19,431.19,430.7,430.74,3175.0,431.19,431.19,430.7,430.74,3175.0
2021-09-27 15:30:00,430.77,430.93,430.69,430.75,3854.0,430.77,430.93,430.69,430.75,3854.0
2021-09-27 15:35:00,430.67,430.91,430.67,430.83,5500.0,430.67,430.91,430.67,430.83,5500.0
2021-09-27 15:40:00,430.91,431.57,430.89,431.46,8373.0,430.91,431.57,430.89,431.46,8373.0
2021-09-27 15:45:00,431.46,431.46,430.73,430.77,3467.0,431.46,431.46,430.73,430.77,3467.0
2021-09-27 15:50:00,430.68,431.06,430.49,430.5,9048.0,430.68,431.06,430.49,430.5,9048.0
2021-09-27 15:55:00,430.48,431.21,430.39,430.72,16126.0,430.48,431.21,430.39,430.72,16126.0
2021-09-28 09:30:00,427.89,429.45,425.72,425.76,22100.0,427.89,429.45,425.72,425.76,22100.0
2021-09-28 09:35:00,426.06,426.07,423.86,424.09,10227.0,426.06,426.07,423.86,424.09,10227.0
2021-09-28 09:40:00,424.08,425.87,423.82,425.03,9846.0,424.08,425.87,423.82,425.03,9846.0
2021-09-28 09:45:00,424.95,424.95,424.0,424.0,9900.0,424.95,424.95,424.0,424.0,9900.0
2021-09-28 09:50:00,423.94,424.32,419.11,419.62,56777.0,423.94,424.32,419.11,419.62,56777.0
2021-09-28 09:55:00,419.7,421.5,418.34,420.93,24553.0,419.7,421.5,418.34,420.93,24553.0
2021-09-28 10:00:00,420.4,421.57,418.83,419.37,18869.0,420.4,421.57,418.83,419.37,18869.0
2021-09-28 10:05:00,419.61,419.61,418.28,418.9,12630.0,419.61,419.61,418.28,418.9,12630.0
2021-09-28 10:10:00,418.93,419.91,418.5,418.5,6121.0,418.93,419.91,418.5,418.5,6121.0
2021-09-28 10:15:00,418.15,418.48,416.97,417.17,10282.0,418.15,418.48,416.97,417.17,10282.0
2021-09-28 10:20:00,417.44,417.72,415.89,416.91,11889.0,417.44,417.72,415.89,416.91,11889.0
2021-09-28 10:25:00,417.04,417.84,415.62,417.15,8753.0,417.04,417.84,415.62,417.15,8753.0
2021-09-28 10:30:00,417.49,417.87,415.3,416.43,11768.0,417.49,417.87,415.3,416.43,11768.0
2021-09-28 10:35:00,416.18,419.19,415.1,418.17,14420.0,416.18,419.19,415.1,418.17,14420.0
2021-09-28 10:40:00,418.49,419.06,417.29,417.32,12145.0,418.49,419.06,417.29,417.32,12145.0
2021-09-28 10:45:00,417.78,417.78,416.78,417.6,9712.0,417.78,417.78,416.78,417.6,9712.0
2021-09-28 10:50:00,417.37,417.85,416.86,417.23,5507.0,417.37,417.85,416.86,417.23,5507.0
2021-09-28 10:55:00,417.33,417.89,416.21,416.82,5730.0,417.33,417.89,416.21,416.82,5730.0
2021-09-28 11:00:00,417.0,417.46,416.11,416.2,11024.0,417.0,417.46,416.11,416.2,11024.0
2021-09-28 11:05:00,416.13,416.46,415.35,415.55,8665.0,416.13,416.46,415.35,415.55,8665.0
2021-09-28 11:10:00,415.56,416.35,415.5,415.5,6011.0,415.56,416.35,415.5,415.5,6011.0
2021-09-28 11:15:00,415.81,415.83,414.64,415.77,5716.0,415.81,415.83,414.64,415.77,5716.0
2021-09-28 11:20:00,415.4,415.89,415.15,415.48,5490.0,415.4,415.89,415.15,415.48,5490.0
2021-09-28 11:25:00,415.39,415.57,414.26,414.84,7153.0,415.39,415.57,414.26,414.84,7153.0
2021-09-28 11:30:00,414.84,415.89,414.27,415.89,8623.0,414.84,415.89,414.27,415.89,8623.0
2021-09-28 11:35:00,415.59,416.25,415.47,416.04,2239.0,415.59,416.25,415.47,416.04,2239.0
2021-09-28 11:40:00,415.87,416.14,415.35,415.56,5658.0,415.87,416.14,415.35,415.56,5658.0
2021-09-28 11:45:00,415.56,415.57,414.55,415.18,5580.0,415.56,415.57,414.55,415.18,5580.0
2021-09-28 11:50:00,415.14,416.06,415.03,416.06,4629.0,415.14,416.06,415.03,416.06,4629.0
2021-09-28 11:55:00,415.87,416.49,415.45,416.23,4611.0,415.87,416.49,415.45,416.23,4611.0
2021-09-28 12:00:00,416.44,416.44,415.25,415.25,6963.0,416.44,416.44,415.25,415.25,6963.0
2021-09-28 12:05:00,415.47,416.34,415.24,416.33,1400.0,415.47,416.34,415.24,416.33,1400.0
2021-09-28 12:10:00,416.07,416.9,415.98,416.89,2300.0,416.07,416.9,415.98,416.89,2300.0
2021-09-28 12:15:00,416.78,417.18,416.63,416.94,6677.0,416.78,417.18,416.63,416.94,6677.0
2021-09-28 12:20:00,416.88,416.88,416.11,416.26,3297.0,416.88,416.88,416.11,416.26,3297.0
2021-09-28 12:25:00,416.38,416.6,416.22,416.29,2090.0,416.38,416.6,416.22,416.29,2090.0
2021-09-28 12:30:00,416.29,416.29,415.4,415.73,5368.0,416.29,416.29,415.4,415.73,5368.0
2021-09-28 12:35:00,415.7,416.34,415.25,415.86,5124.0,415.7,416.34,415.25,415.86,5124.0
2021-09-28 12:40:00,415.71,415.73,415.0,415.18,3907.0,415.71,415.73,415.0,415.18,3907.0
2021-09-28 12:45:00,415.23,415.29,414.34,414.39,9952.0,415.23,415.29,414.34,414.39,9952.0
2021-09-28 12:50:00,414.37,415.06,414.26,414.71,3312.0,414.37,415.06,414.26,414.71,3312.0
2021-09-28 12:55:00,414.64,414.92,414.1,414.11,3700.0,414.64,414.92,414.1,414.11,3700.0
2021-09-28 13:00:00,414.43,414.52,413.77,414.5,4622.0,414.43,414.52,413.77,414.5,4622.0
2021-09-28 13:05:00,414.25,414.93,413.82,414.66,2395.0,414.25,414.93,413.82,414.66,2395.0
2021-09-28 13:10:00,414.78,414.84,414.0,414.25,3775.0,414.78,414.84,414.0,414.25,3775.0
2021-09-28 13:15:00,414.22,414.79,414.22,414.4,2601.0,414.22,414.79,414.22,414.4,2601.0
2021-09-28 13:20:00,414.53,415.44,414.4,415.22,5854.0,414.53,415.44,414.4,415.22,5854.0
2021-09-28 13:25:00,415.19,415.78,415.19,415.39,5822.0,415.19,415.78,415.19,415.39,5822.0
2021-09-28 13:30:00,415.41,415.41,414.93,415.28,3045.0,415.41,415.41,414.93,415.28,3045.0
2021-09-28 13:35:00,415.49,415.8,415.29,415.8,3266.0,415.49,415.8,415.29,415.8,3266.0
2021-09-28 13:40:00,415.87,416.34,415.49,415.77,6576.0,415.87,416.34,415.49,415.77,6576.0
2021-09-28 13:45:00,415.78,415.78,415.38,415.61,1684.0,415.78,415.78,415.38,415.61,1684.0
2021-09-28 13:50:00,415.64,415.64,415.2,415.2,2790.0,415.64,415.64,415.2,415.2,2790.0
2021-09-28 13:55:00,415.18,415.21,414.78,414.78,2900.0,415.18,415.21,414.78,414.78,2900.0
2021-09-28 14:00:00,414.8,415.01,414.5,414.89,3700.0,414.8,415.01,414.5,414.89,3700.0
2021-09-28 14:05:00,414.88,415.07,414.21,414.6,3840.0,414.88,415.07,414.21,414.6,3840.0
2021-09-28 14:10:00,414.41,414.47,413.7,413.7,5120.0,414.41,414.47,413.7,413.7,5120.0
2021-09-28 14:15:00,414.06,415.51,414.02,415.51,5031.0,414.06,415.51,414.02,415.51,5031.0
2021-09-28 14:20:00,415.56,416.42,415.56,416.34,5378.0,415.56,416.42,415.56,416.34,5378.0
2021-09-28 14:25:00,416.5,416.5,415.56,416.27,4625.0,416.5,416.5,415.56,416.27,4625.0
2021-09-28 14:30:00,415.9,416.0,415.26,415.95,3650.0,415.9,416.0,415.26,415.95,3650.0
2021-09-28 14:35:00,415.52,415.6,415.1,415.6,2295.0,415.52,415.6,415.1,415.6,2295.0
2021-09-28 14:40:00,415.59,416.4,415.51,416.4,3200.0,415.59,416.4,415.51,416.4,3200.0
2021-09-28 14:45:00,416.53,417.59,416.53,417.3,8425.0,416.53,417.59,416.53,417.3,8425.0
2021-09-28 14:50:00,417.31,418.5,417.3,417.8,9832.0,417.31,418.5,417.3,417.8,9832.0
2021-09-28 14:55:00,417.96,418.41,417.82,418.24,3564.0,417.96,418.41,417.82,418.24,3564.0
2021-09-28 15:00:00,418.27,418.5,417.89,418.0,6638.0,418.27,418.5,417.89,418.0,6638.0
2021-09-28 15:05:00,417.95,418.47,417.95,418.14,2727.0,417.95,418.47,417.95,418.14,2727.0
2021-09-28 15:10:00,417.81,418.1,417.31,417.31,4143.0,417.81,418.1,417.31,417.31,4143.0
2021-09-28 15:15:00,417.31,417.98,417.11,417.52,4582.0,417.31,417.98,417.11,417.52,4582.0
2021-09-28 15:20:00,417.32,418.0,416.65,416.65,5103.0,417.32,418.0,416.65,416.65,5103.0
2021-09-28 15:25:00,416.42,416.95,416.26,416.35,7910.0,416.42,416.95,416.26,416.35,7910.0
2021-09-28 15:30:00,416.22,416.68,415.99,416.36,7118.0,416.22,416.68,415.99,416.36,7118.0
2021-09-28 15:35:00,416.25,416.89,416.13,416.61,5690.0,416.25,416.89,416.13,416.61,5690.0
2021-09-28 15:40:00,416.48,417.1,416.08,416.09,6400.0,416.48,417.1,416.08,416.09,6400.0
2021-09-28 15:45:00,416.13,416.23,414.59,414.59,5573.0,416.13,416.23,414.59,414.59,5573.0
2021-09-28 15:50:00,414.49,415.0,413.8,414.16,27510.0,414.49,415.0,413.8,414.16,27510.0
2021-09-28 15:55:00,414.43,415.14,414.25,414.53,37384.0,414.43,415.14,414.25,414.53,37384.0
2021-09-29 09:30:00,418.07,418.66,416.92,417.0,13290.0,418.07,418.66,416.92,417.0,13290.0
2021-09-29 09:35:00,417.46,417.46,414.49,414.8,10409.0,417.46,417.46,414.49,414.8,10409.0
2021-09-29 09:40:00,414.86,415.59,413.91,413.97,8504.0,414.86,415.59,413.91,413.97,8504.0
2021-09-29 09:45:00,414.48,416.6,414.37,416.6,3953.0,414.48,416.6,414.37,416.6,3953.0
2021-09-29 09:50:00,416.89,419.0,416.88,418.51,11146.0,416.89,419.0,416.88,418.51,11146.0
2021-09-29 09:55:00,418.45,418.96,417.45,417.98,2883.0,418.45,418.96,417.45,417.98,2883.0
2021-09-29 10:00:00,417.8,418.34,416.82,417.56,3605.0,417.8,418.34,416.82,417.56,3605.0
2021-09-29 10:05:00,417.76,418.06,417.36,417.36,1386.0,417.76,418.06,417.36,417.36,1386.0
2021-09-29 10:10:00,417.77,418.12,417.25,417.51,2637.0,417.77,418.12,417.25,417.51,2637.0
2021-09-29 10:15:00,417.75,417.75,416.1,416.84,3596.0,417.75,417.75,416.1,416.84,3596.0
2021-09-29 10:20:00,416.77,417.91,416.75,416.99,4642.0,416.77,417.91,416.75,416.99,4642.0
2021-09-29 10:25:00,416.92,417.12,416.36,416.45,3203.0,416.92,417.12,416.36,416.45,3203.0
2021-09-29 10:30:00,415.5,415.92,414.55,415.14,3450.0,415.5,415.92,414.55,415.14,3450.0
2021-09-29 10:35:00,415.59,415.87,414.69,415.0,2025.0,415.59,415.87,414.69,415.0,2025.0
2021-09-29 10:40:00,415.36,415.41,414.34,414.47,8406.0,415.36,415.41,414.34,414.47,8406.0
2021-09-29 10:45:00,414.69,415.73,414.25,415.37,13462.0,414.69,415.73,414.25,415.37,13462.0
2021-09-29 10:50:00,415.58,415.71,414.46,414.64,9537.0,415.58,415.71,414.46,414.64,9537.0
2021-09-29 10:55:00,414.55,415.79,414.22,415.36,12474.0,414.55,415.79,414.22,415.36,12474.0
2021-09-29 11:00:00,415.26,415.6,414.25,414.25,8721.0,415.26,415.6,414.25,414.25,8721.0
2021-09-29 11:05:00,414.26,414.9,414.26,414.71,6550.0,414.26,414.9,414.26,414.71,6550.0
2021-09-29 11:10:00,414.58,414.96,414.23,414.6,3558.0,414.58,414.96,414.23,414.6,3558.0
2021-09-29 11:15:00,414.24,414.78,414.0,414.39,5883.0,414.24,414.78,414.0,414.39,5883.0
2021-09-29 11:20:00,414.3,414.31,413.86,414.2,2900.0,414.3,414.31,413.86,414.2,2900.0
2021-09-29 11:25:00,413.91,414.15,413.28,413.48,5900.0,413.91,414.15,413.28,413.48,5900.0
2021-09-29 11:30:00,413.48,413.81,412.71,413.81,4737.0,413.48,413.81,412.71,413.81,4737.0
2021-09-29 11:35:00,413.58,413.58,412.05,412.05,9832.0,413.58,413.58,412.05,412.05,9832.0
2021-09-29 11:40:00,412.13,413.48,412.13,413.48,9776.0,412.13,413.48,412.13,413.48,9776.0
2021-09-29 11:45:00,413.5,413.9,412.95,413.9,3399.0,413.5,413.9,412.95,413.9,3399.0
2021-09-29 11:50:00,413.9,414.34,413.46,413.46,7097.0,413.9,414.34,413.46,413.46,7097.0
2021-09-29 11:55:00,413.31,413.97,413.31,413.81,1300.0,413.31,413.97,413.31,413.81,1300.0
2021-09-29 12:00:00,413.68,413.84,413.24,413.65,3702.0,413.68,413.84,413.24,413.65,3702.0
2021-09-29 12:05:00,413.55,413.55,412.68,412.68,3255.0,413.55,413.55,412.68,412.68,3255.0
2021-09-29 12:10:00,412.48,412.56,411.69,411.72,5996.0,412.48,412.56,411.69,411.72,5996.0
2021-09-29 12:15:00,411.63,412.03,411.43,412.0,10517.0,411.63,412.03,411.43,412.0,10517.0
2021-09-29 12:20:00,412.03,412.03,410.78,411.0,12416.0,412.03,412.03,410.78,411.0,12416.0
2021-09-29 12:25:00,410.83,410.89,410.21,410.57,2459.0,410.83,410.89,410.21,410.57,2459.0
2021-09-29 12:30:00,410.39,410.7,410.25,410.43,3710.0,410.39,410.7,410.25,410.43,3710.0
2021-09-29 12:35:00,410.29,410.43,409.25,410.29,6231.0,410.29,410.43,409.25,410.29,6231.0
2021-09-29 12:40:00,410.36,410.46,409.62,409.78,4081.0,410.36,410.46,409.62,409.78,4081.0
2021-09-29 12:45:00,409.93,410.42,409.87,410.35,2100.0,409.93,410.42,409.87,410.35,2100.0
2021-09-29 12:50:00,410.35,410.89,410.35,410.78,1185.0,410.35,410.89,410.35,410.78,1185.0
2021-09-29 12:55:00,410.84,410.89,410.41,410.41,2205.0,410.84,410.89,410.41,410.41,2205.0
2021-09-29 13:00:00,410.36,410.55,409.8,409.8,2700.0,410.36,410.55,409.8,409.8,2700.0
2021-09-29 13:05:00,409.94,410.86,409.83,410.86,1500.0,409.94,410.86,409.83,410.86,1500.0
2021-09-29 13:10:00,410.85,411.03,410.64,410.85,2413.0,410.85,411.03,410.64,410.85,2413.0
2021-09-29 13:15:00,410.6,411.29,410.6,410.78,2062.0,410.6,411.29,410.6,410.78,2062.0
2021-09-29 13:20:00,410.75,410.95,410.37,410.43,3412.0,410.75,410.95,410.37,410.43,3412.0
2021-09-29 13:25:00,410.59,410.59,409.21,409.69,5806.0,410.59,410.59,409.21,409.69,5806.0
2021-09-29 13:30:00,409.38,409.46,408.5,409.18,5586.0,409.38,409.46,408.5,409.18,5586.0
2021-09-29 13:35:00,408.91,409.04,408.52,408.87,2779.0,408.91,409.04,408.52,408.87,2779.0
2021-09-29 13:40:00,408.88,409.6,408.6,409.4,2809.0,408.88,409.6,408.6,409.4,2809.0
2021-09-29 13:45:00,409.38,409.42,409.29,409.29,2180.0,409.38,409.42,409.29,409.29,2180.0
2021-09-29 13:50:00,409.27,409.76,409.26,409.65,3611.0,409.27,409.76,409.26,409.65,3611.0
2021-09-29 13:55:00,409.99,410.36,409.93,410.27,2100.0,409.99,410.36,409.93,410.27,2100.0
2021-09-29 14:00:00,410.35,410.63,410.09,410.24,5868.0,410.35,410.63,410.09,410.24,5868.0
2021-09-29 14:05:00,410.25,411.12,410.07,411.0,2711.0,410.25,411.12,410.07,411.0,2711.0
2021-09-29 14:10:00,411.16,412.02,411.16,412.02,11406.0,411.16,412.02,411.16,412.02,11406.0
2021-09-29 14:15:00,411.98,412.08,411.66,411.86,2764.0,411.98,412.08,411.66,411.86,2764.0
2021-09-29 14:20:00,411.91,411.91,411.38,411.75,1800.0,411.91,411.91,411.38,411.75,1800.0
2021-09-29 14:25:00,411.72,411.9,411.69,411.84,3568.0,411.72,411.9,411.69,411.84,3568.0
2021-09-29 14:30:00,411.78,412.3,411.78,412.3,3019.0,411.78,412.3,411.78,412.3,3019.0
2021-09-29 14:35:00,412.22,412.22,411.75,411.86,3278.0,412.22,412.22,411.75,411.86,3278.0
2021-09-29 14:40:00,411.69,412.57,411.58,412.26,2622.0,411.69,412.57,411.58,412.26,2622.0
2021-09-29 14:45:00,412.47,412.47,411.81,411.81,3723.0,412.47,412.47,411.81,411.81,3723.0
2021-09-29 14:50:00,411.92,412.27,411.9,412.27,3707.0,411.92,412.27,411.9,412.27,3707.0
2021-09-29 14:55:00,412.21,412.62,412.0,412.56,3416.0,412.21,412.62,412.0,412.56,3416.0
2021-09-29 15:00:00,412.73,413.03,412.59,412.75,6423.0,412.73,413.03,412.59,412.75,6423.0
2021-09-29 15:05:00,412.7,412.99,412.48,412.49,7498.0,412.7,412.99,412.48,412.49,7498.0
2021-09-29 15:10:00,412.52,412.8,412.4,412.8,2423.0,412.52,412.8,412.4,412.8,2423.0
2021-09-29 15:15:00,412.76,412.79,412.08,412.16,5423.0,412.76,412.79,412.08,412.16,5423.0
2021-09-29 15:20:00,412.25,412.33,412.03,412.14,2100.0,412.25,412.33,412.03,412.14,2100.0
2021-09-29 15:25:00,412.18,412.46,411.91,412.06,4566.0,412.18,412.46,411.91,412.06,4566.0
2021-09-29 15:30:00,412.08,412.26,411.82,412.14,3719.0,412.08,412.26,411.82,412.14,3719.0
2021-09-29 15:35:00,412.14,412.23,411.85,411.93,5112.0,412.14,412.23,411.85,411.93,5112.0
2021-09-29 15:40:00,411.89,411.89,411.34,411.47,5587.0,411.89,411.89,411.34,411.47,5587.0
2021-09-29 15:45:00,411.4,411.64,411.2,411.21,6675.0,411.4,411.64,411.2,411.21,6675.0
2021-09-29 15:50:00,411.16,411.16,409.97,409.97,17304.0,411.16,411.16,409.97,409.97,17304.0
2021-09-29 15:55:00,409.98,410.57,409.42,410.57,24887.0,409.98,410.57,409.42,410.57,24887.0
2021-09-30 09:30:00,410.28,411.3,409.16,409.71,8951.0,410.28,411.3,409.16,409.71,8951.0
2021-09-30 09:35:00,409.85,410.74,407.46,407.71,4079.0,409.85,410.74,407.46,407.71,4079.0
2021-09-30 09:40:00,408.58,410.05,408.18,409.71,8530.0,408.58,410.05,408.18,409.71,8530.0
2021-09-30 09:45:00,409.76,409.76,408.85,409.73,3400.0,409.76,409.76,408.85,409.73,3400.0
2021-09-30 09:50:00,409.33,410.67,408.79,409.13,3218.0,409.33,410.67,408.79,409.13,3218.0
2021-09-30 09:55:00,409.02,409.02,407.88,407.88,4468.0,409.02,409.02,407.88,407.88,4468.0
2021-09-30 10:00:00,407.85,408.48,407.39,408.13,2500.0,407.85,408.48,407.39,408.13,2500.0
2021-09-30 10:05:00,408.12,408.16,406.28,407.32,11213.0,408.12,408.16,406.28,407.32,11213.0
2021-09-30 10:10:00,407.36,407.36,406.1,406.3,1993.0,407.36,407.36,406.1,406.3,1993.0
2021-09-30 10:15:00,406.39,407.6,406.2,407.1,5672.0,406.39,407.6,406.2,407.1,5672.0
2021-09-30 10:20:00,406.85,407.05,406.21,406.21,2752.0,406.85,407.05,406.21,406.21,2752.0
2021-09-30 10:25:00,406.64,406.94,406.34,406.36,2399.0,406.64,406.94,406.34,406.36,2399.0
2021-09-30 10:30:00,406.17,406.25,404.86,405.75,5421.0,406.17,406.25,404.86,405.75,5421.0
2021-09-30 10:35:00,405.76,405.76,405.0,405.4,2323.0,405.76,405.76,405.0,405.4,2323.0
2021-09-30 10:40:00,405.07,406.34,404.59,405.94,4190.0,405.07,406.34,404.59,405.94,4190.0
2021-09-30 10:45:00,405.68,407.03,405.67,406.12,6261.0,405.68,407.03,405.67,406.12,6261.0
2021-09-30 10:50:00,405.99,405.99,404.61,405.12,4820.0,405.99,405.99,404.61,405.12,4820.0
2021-09-30 10:55:00,404.9,404.9,404.11,404.19,7393.0,404.9,404.9,404.11,404.19,7393.0
2021-09-30 11:00:00,404.4,405.09,404.17,404.43,3345.0,404.4,405.09,404.17,404.43,3345.0
2021-09-30 11:05:00,404.34,404.98,404.34,404.59,2685.0,404.34,404.98,404.34,404.59,2685.0
2021-09-30 11:10:00,405.08,405.11,404.84,405.0,1600.0,405.08,405.11,404.84,405.0,1600.0
2021-09-30 11:15:00,405.18,406.32,405.18,406.31,3877.0,405.18,406.32,405.18,406.31,3877.0
2021-09-30 11:20:00,406.11,406.11,405.13,405.13,2802.0,406.11,406.11,405.13,405.13,2802.0
2021-09-30 11:25:00,405.03,405.77,404.98,405.77,3183.0,405.03,405.77,404.98,405.77,3183.0
2021-09-30 11:30:00,405.99,405.99,404.96,404.96,2657.0,405.99,405.99,404.96,404.96,2657.0
2021-09-30 11:35:00,404.92,404.98,404.29,404.65,3212.0,404.92,404.98,404.29,404.65,3212.0
2021-09-30 11:40:00,404.5,404.66,403.48,404.03,7557.0,404.5,404.66,403.48,404.03,7557.0
2021-09-30 11:45:00,404.44,404.44,403.65,404.16,5005.0,404.44,404.44,403.65,404.16,5005.0
2021-09-30 11:50:00,403.97,404.6,403.32,404.6,11122.0,403.97,404.6,403.32,404.6,11122.0
2021-09-30 11:55:00,404.62,405.0,404.32,405.0,1059.0,404.62,405.0,404.32,405.0,1059.0
2021-09-30 12:00:00,404.94,405.1,404.5,404.5,3600.0,404.94,405.1,404.5,404.5,3600.0
2021-09-30 12:05:00,404.51,404.69,403.94,404.16,2300.0,404.51,404.69,403.94,404.16,2300.0
2021-09-30 12:10:00,404.28,404.64,403.91,404.41,4305.0,404.28,404.64,403.91,404.41,4305.0
2021-09-30 12:15:00,404.41,404.86,404.15,404.22,4355.0,404.41,404.86,404.15,404.22,4355.0
2021-09-30 12:20:00,404.42,404.99,404.07,404.09,3750.0,404.42,404.99,404.07,404.09,3750.0
2021-09-30 12:25:00,404.56,405.18,404.15,404.15,2328.0,404.56,405.18,404.15,404.15,2328.0
2021-09-30 12:30:00,403.82,404.0,403.32,403.98,3269.0,403.82,404.0,403.32,403.98,3269.0
2021-09-30 12:35:00,403.76,404.57,403.71,404.35,3500.0,403.76,404.57,403.71,404.35,3500.0
2021-09-30 12:40:00,404.36,404.96,404.12,404.78,5173.0,404.36,404.96,404.12,404.78,5173.0
2021-09-30 12:45:00,404.86,405.48,404.3,405.48,3919.0,404.86,405.48,404.3,405.48,3919.0
2021-09-30 12:50:00,405.51,405.55,405.19,405.49,3200.0,405.51,405.55,405.19,405.49,3200.0
2021-09-30 12:55:00,405.19,406.32,405.06,406.31,4447.0,405.19,406.32,405.06,406.31,4447.0
2021-09-30 13:00:00,406.27,406.42,405.63,406.27,3834.0,406.27,406.42,405.63,406.27,3834.0
2021-09-30 13:05:00,406.28,406.5,405.79,406.36,3921.0,406.28,406.5,405.79,406.36,3921.0
2021-09-30 13:10:00,406.31,406.52,406.2,406.39,4100.0,406.31,406.52,406.2,406.39,4100.0
2021-09-30 13:15:00,406.52,407.05,405.91,406.0,7364.0,406.52,407.05,405.91,406.0,7364.0
2021-09-30 13:20:00,406.2,406.39,405.87,405.87,8211.0,406.2,406.39,405.87,405.87,8211.0
2021-09-30 13:25:00,406.07,406.12,405.81,405.81,1594.0,406.07,406.12,405.81,405.81,1594.0
2021-09-30 13:30:00,405.8,406.0,405.47,406.0,7337.0,405.8,406.0,405.47,406.0,7337.0
2021-09-30 13:35:00,405.85,406.84,405.71,406.43,5508.0,405.85,406.84,405.71,406.43,5508.0
2021-09-30 13:40:00,406.59,406.6,405.96,405.96,2866.0,406.59,406.6,405.96,405.96,2866.0
2021-09-30 13:45:00,405.9,405.9,405.26,405.26,1551.0,405.9,405.9,405.26,405.26,1551.0
2021-09-30 13:50:00,405.73,405.96,405.46,405.75,3237.0,405.73,405.96,405.46,405.75,3237.0
2021-09-30 13:55:00,405.72,405.75,405.46,405.62,2654.0,405.72,405.75,405.46,405.62,2654.0
2021-09-30 14:00:00,405.58,406.75,405.57,406.25,4777.0,405.58,406.75,405.57,406.25,4777.0
2021-09-30 14:05:00,406.25,407.12,406.25,407.12,3617.0,406.25,407.12,406.25,407.12,3617.0
2021-09-30 14:10:00,407.04,407.4,406.98,407.4,3125.0,407.04,407.4,406.98,407.4,3125.0
2021-09-30 14:15:00,407.06,407.06,406.39,406.39,2000.0,407.06,407.06,406.39,406.39,2000.0
2021-09-30 14:20:00,406.56,406.97,406.56,406.97,2988.0,406.56,406.97,406.56,406.97,2988.0
2021-09-30 14:25:00,406.84,407.5,406.84,407.48,1427.0,406.84,407.5,406.84,407.48,1427.0
2021-09-30 14:30:00,407.63,407.63,407.09,407.59,2422.0,407.63,407.63,407.09,407.59,2422.0
2021-09-30 14:35:00,407.46,407.61,406.73,406.97,3800.0,407.46,407.61,406.73,406.97,3800.0
2021-09-30 14:40:00,406.84,407.7,406.82,407.7,2275.0,406.84,407.7,406.82,407.7,2275.0
2021-09-30 14:45:00,407.7,408.0,407.49,407.79,2914.0,407.7,408.0,407.49,407.79,2914.0
2021-09-30 14:50:00,407.99,408.38,407.66,407.92,4930.0,407.99,408.38,407.66,407.92,4930.0
2021-09-30 14:55:00,407.8,407.8,407.46,407.46,2346.0,407.8,407.8,407.46,407.46,2346.0
2021-09-30 15:00:00,407.24,407.56,406.75,406.99,3430.0,407.24,407.56,406.75,406.99,3430.0
2021-09-30 15:05:00,407.0,407.57,406.97,407.26,3166.0,407.0,407.57,406.97,407.26,3166.0
2021-09-30 15:10:00,407.36,408.07,407.28,407.68,4150.0,407.36,408.07,407.28,407.68,4150.0
2021-09-30 15:15:00,407.8,408.46,407.55,407.83,3200.0,407.8,408.46,407.55,407.83,3200.0
2021-09-30 15:20:00,407.59,407.66,407.0,407.27,2481.0,407.59,407.66,407.0,407.27,2481.0
2021-09-30 15:25:00,407.13,407.22,406.74,406.81,4194.0,407.13,407.22,406.74,406.81,4194.0
2021-09-30 15:30:00,406.69,407.55,406.63,407.38,8161.0,406.69,407.55,406.63,407.38,8161.0
2021-09-30 15:35:00,407.25,407.44,406.57,406.63,4164.0,407.25,407.44,406.57,406.63,4164.0
2021-09-30 15:40:00,406.65,406.71,405.53,405.74,5767.0,406.65,406.71,405.53,405.74,5767.0
2021-09-30 15:45:00,405.69,406.05,405.44,405.55,5491.0,405.69,406.05,405.44,405.55,5491.0
2021-09-30 15:50:00,405.62,406.02,404.99,405.29,17301.0,405.62,406.02,404.99,405.29,17301.0
2021-09-30 15:55:00,405.29,405.5,404.26,404.65,22799.0,405.29,405.5,404.26,404.65,22799.0
2021-10-01 09:30:00,407.52,408.19,406.01,406.83,8393.0,407.52,408.19,406.01,406.83,8393.0
2021-10-01 09:35:00,406.51,406.93,404.28,404.28,8429.0,406.51,406.93,404.28,404.28,8429.0
2021-10-01 09:40:00,404.53,404.53,402.47,402.66,5457.0,404.53,404.53,402.47,402.66,5457.0
2021-10-01 09:45:00,402.92,403.89,402.33,403.55,5439.0,402.92,403.89,402.33,403.55,5439.0
2021-10-01 09:50:00,403.33,404.36,402.46,403.09,5981.0,403.33,404.36,402.46,403.09,5981.0
2021-10-01 09:55:00,402.42,403.8,401.6,403.8,5350.0,402.42,403.8,401.6,403.8,5350.0
2021-10-01 10:00:00,403.4,404.38,402.9,403.08,12017.0,403.4,404.38,402.9,403.08,12017.0
2021-10-01 10:05:00,403.11,403.59,402.56,402.63,4885.0,403.11,403.59,402.56,402.63,4885.0
2021-10-01 10:10:00,403.01,403.86,402.54,403.49,6187.0,403.01,403.86,402.54,403.49,6187.0
2021-10-01 10:15:00,402.65,402.65,400.46,400.63,9583.0,402.65,402.65,400.46,400.63,9583.0
2021-10-01 10:20:00,400.79,401.35,400.39,401.13,4098.0,400.79,401.35,400.39,401.13,4098.0
2021-10-01 10:25:00,400.68,401.78,400.65,401.28,6557.0,400.68,401.78,400.65,401.28,6557.0
2021-10-01 10:30:00,400.81,401.11,399.57,400.22,15042.0,400.81,401.11,399.57,400.22,15042.0
2021-10-01 10:35:00,400.21,400.66,399.99,400.0,4978.0,400.21,400.66,399.99,400.0,4978.0
2021-10-01 10:40:00,400.0,401.16,399.9,400.12,6529.0,400.0,401.16,399.9,400.12,6529.0
2021-10-01 10:45:00,400.31,401.17,400.31,401.17,1875.0,400.31,401.17,400.31,401.17,1875.0
2021-10-01 10:50:00,400.97,401.27,400.0,400.35,5528.0,400.97,401.27,400.0,400.35,5528.0
2021-10-01 10:55:00,400.48,401.6,400.45,400.73,3406.0,400.48,401.6,400.45,400.73,3406.0
2021-10-01 11:00:00,400.41,401.0,400.0,401.0,3284.0,400.41,401.0,400.0,401.0,3284.0
2021-10-01 11:05:00,401.14,401.17,400.0,400.16,10683.0,401.14,401.17,400.0,400.16,10683.0
2021-10-01 11:10:00,400.11,402.25,400.0,401.8,8498.0,400.11,402.25,400.0,401.8,8498.0
2021-10-01 11:15:00,402.08,402.08,401.48,401.81,4101.0,402.08,402.08,401.48,401.81,4101.0
2021-10-01 11:20:00,401.81,402.88,401.8,402.69,10269.0,401.81,402.88,401.8,402.69,10269.0
2021-10-01 11:25:00,402.46,402.74,401.6,401.79,5949.0,402.46,402.74,401.6,401.79,5949.0
2021-10-01 11:30:00,401.9,402.35,401.6,402.32,5686.0,401.9,402.35,401.6,402.32,5686.0
2021-10-01 11:35:00,402.47,402.91,402.2,402.91,1800.0,402.47,402.91,402.2,402.91,1800.0
2021-10-01 11:40:00,402.86,403.1,402.3,402.98,3791.0,402.86,403.1,402.3,402.98,3791.0
2021-10-01 11:45:00,403.06,403.18,402.83,402.83,2100.0,403.06,403.18,402.83,402.83,2100.0
2021-10-01 11:50:00,402.02,402.12,401.38,401.84,4637.0,402.02,402.12,401.38,401.84,4637.0
2021-10-01 11:55:00,401.84,401.84,401.43,401.43,1373.0,401.84,401.84,401.43,401.43,1373.0
2021-10-01 12:00:00,401.82,402.03,401.0,401.17,2700.0,401.82,402.03,401.0,401.17,2700.0
2021-10-01 12:05:00,400.97,401.59,400.96,401.51,2585.0,400.97,401.59,400.96,401.51,2585.0
2021-10-01 12:10:00,401.21,401.41,400.89,400.89,3042.0,401.21,401.41,400.89,400.89,3042.0
2021-10-01 12:15:00,400.92,400.92,400.29,400.65,1888.0,400.92,400.92,400.29,400.65,1888.0
2021-10-01 12:20:00,400.79,400.93,400.57,400.88,2059.0,400.79,400.93,400.57,400.88,2059.0
2021-10-01 12:25:00,400.86,400.86,400.35,400.38,2061.0,400.86,400.86,400.35,400.38,2061.0
2021-10-01 12:30:00,400.34,400.57,400.34,400.4,1400.0,400.34,400.57,400.34,400.4,1400.0
2021-10-01 12:35:00,400.48,400.64,399.76,399.76,3297.0,400.48,400.64,399.76,399.76,3297.0
2021-10-01 12:40:00,399.71,399.92,399.51,399.83,3218.0,399.71,399.92,399.51,399.83,3218.0
2021-10-01 12:45:00,399.97,400.47,399.97,400.23,1932.0,399.97,400.47,399.97,400.23,1932.0
2021-10-01 12:50:00,400.37,400.51,399.87,400.38,4901.0,400.37,400.51,399.87,400.38,4901.0
2021-10-01 12:55:00,400.38,400.38,399.94,400.16,1700.0,400.38,400.38,399.94,400.16,1700.0
2021-10-01 13:00:00,400.09,400.09,399.38,400.0,4129.0,400.09,400.09,399.38,400.0,4129.0
2021-10-01 13:05:00,399.74,400.35,399.5,400.35,2701.0,399.74,400.35,399.5,400.35,2701.0
2021-10-01 13:10:00,400.41,400.57,400.38,400.5,1602.0,400.41,400.57,400.38,400.5,1602.0
2021-10-01 13:15:00,400.53,400.64,400.17,400.3,3798.0,400.53,400.64,400.17,400.3,3798.0
2021-10-01 13:20:00,400.25,400.43,400.21,400.32,904.0,400.25,400.43,400.21,400.32,904.0
2021-10-01 13:25:00,400.19,400.44,400.19,400.21,1465.0,400.19,400.44,400.19,400.21,1465.0
2021-10-01 13:30:00,400.54,401.02,400.47,400.95,3602.0,400.54,401.02,400.47,400.95,3602.0
2021-10-01 13:35:00,401.06,401.21,400.94,401.21,2794.0,401.06,401.21,400.94,401.21,2794.0
2021-10-01 13:40:00,401.13,401.44,401.05,401.21,2400.0,401.13,401.44,401.05,401.21,2400.0
2021-10-01 13:45:00,401.17,401.56,401.15,401.56,1900.0,401.17,401.56,401.15,401.56,1900.0
2021-10-01 13:50:00,401.57,401.57,401.16,401.26,1190.0,401.57,401.57,401.16,401.26,1190.0
2021-10-01 13:55:00,401.19,401.36,400.43,400.63,2898.0,401.19,401.36,400.43,400.63,2898.0
2021-10-01 14:00:00,400.63,401.1,400.63,401.1,5708.0,400.63,401.1,400.63,401.1,5708.0
2021-10-01 14:05:00,401.13,401.73,401.13,401.53,1800.0,401.13,401.73,401.13,401.53,1800.0
2021-10-01 14:10:00,401.55,401.56,401.16,401.16,1744.0,401.55,401.56,401.16,401.16,1744.0
2021-10-01 14:15:00,401.18,401.51,401.1,401.43,2976.0,401.18,401.51,401.1,401.43,2976.0
2021-10-01 14:20:00,401.38,401.49,401.03,401.24,2220.0,401.38,401.49,401.03,401.24,2220.0
2021-10-01 14:25:00,401.24,401.54,400.8,400.97,2279.0,401.24,401.54,400.8,400.97,2279.0
2021-10-01 14:30:00,400.81,401.15,400.81,401.06,1625.0,400.81,401.15,400.81,401.06,1625.0
2021-10-01 14:35:00,401.04,401.35,401.03,401.28,1311.0,401.04,401.35,401.03,401.28,1311.0
2021-10-01 14:40:00,401.29,401.44,401.17,401.3,2116.0,401.29,401.44,401.17,401.3,2116.0
2021-10-01 14:45:00,401.39,401.63,401.15,401.63,6917.0,401.39,401.63,401.15,401.63,6917.0
2021-10-01 14:50:00,401.63,401.78,401.33,401.78,3500.0,401.63,401.78,401.33,401.78,3500.0
2021-10-01 14:55:00,401.7,401.86,401.63,401.63,3445.0,401.7,401.86,401.63,401.63,3445.0
2021-10-01 15:00:00,401.68,402.06,401.67,402.06,3188.0,401.68,402.06,401.67,402.06,3188.0
2021-10-01 15:05:00,402.06,402.14,401.77,401.88,2435.0,402.06,402.14,401.77,401.88,2435.0
2021-10-01 15:10:00,401.94,402.26,401.94,402.26,4763.0,401.94,402.26,401.94,402.26,4763.0
2021-10-01 15:15:00,402.36,402.52,401.89,401.89,3150.0,402.36,402.52,401.89,401.89,3150.0
2021-10-01 15:20:00,401.87,402.03,401.52,401.68,5441.0,401.87,402.03,401.52,401.68,5441.0
2021-10-01 15:25:00,401.68,401.68,401.22,401.34,3601.0,401.68,401.68,401.22,401.34,3601.0
2021-10-01 15:30:00,401.21,401.88,401.18,401.88,4761.0,401.21,401.88,401.18,401.88,4761.0
2021-10-01 15:35:00,401.69,401.74,401.22,401.34,5163.0,401.69,401.74,401.22,401.34,5163.0
2021-10-01 15:40:00,401.33,401.56,400.97,401.55,6018.0,401.33,401.56,400.97,401.55,6018.0
2021-10-01 15:45:00,401.58,401.74,401.1,401.5,7874.0,401.58,401.74,401.1,401.5,7874.0
2021-10-01 15:50:00,401.61,402.9,401.54,402.58,11307.0,401.61,402.9,401.54,402.58,11307.0
2021-10-01 15:55:00,402.38,402.4,400.86,401.35,30896.0,402.38,402.4,400.86,401.35,30896.0
2021-10-04 09:30:00,401.31,401.31,399.01,399.01,22152.0,401.31,401.31,399.01,399.01,22152.0
2021-10-04 09:35:00,399.97,400.65,398.75,400.1,7640.0,399.97,400.65,398.75,400.1,7640.0
2021-10-04 09:40:00,400.0,400.48,398.61,399.99,6699.0,400.0,400.48,398.61,399.99,6699.0
2021-10-04 09:45:00,399.67,399.85,397.5,399.43,9293.0,399.67,399.85,397.5,399.43,9293.0
2021-10-04 09:50:00,399.19,400.42,399.18,399.65,3959.0,399.19,400.42,399.18,399.65,3959.0
2021-10-04 09:55:00,399.55,401.47,399.37,401.07,3600.0,399.55,401.47,399.37,401.07,3600.0
2021-10-04 10:00:00,401.05,401.05,399.04,399.32,7939.0,401.05,401.05,399.04,399.32,7939.0
2021-10-04 10:05:00,399.62,400.7,398.01,398.01,4863.0,399.62,400.7,398.01,398.01,4863.0
2021-10-04 10:10:00,398.73,399.33,398.34,398.84,6941.0,398.73,399.33,398.34,398.84,6941.0
2021-10-04 10:15:00,398.78,399.4,398.3,398.65,6775.0,398.78,399.4,398.3,398.65,6775.0
2021-10-04 10:20:00,398.87,399.02,397.3,397.43,8251.0,398.87,399.02,397.3,397.43,8251.0
2021-10-04 10:25:00,397.43,398.45,397.26,398.45,7994.0,397.43,398.45,397.26,398.45,7994.0
2021-10-04 10:30:00,398.3,398.45,397.46,397.47,6222.0,398.3,398.45,397.46,397.47,6222.0
2021-10-04 10:35:00,396.95,397.57,396.42,397.31,8876.0,396.95,397.57,396.42,397.31,8876.0
2021-10-04 10:40:00,397.56,397.96,396.94,397.56,6816.0,397.56,397.96,396.94,397.56,6816.0
2021-10-04 10:45:00,397.49,397.49,396.0,396.35,8457.0,397.49,397.49,396.0,396.35,8457.0
2021-10-04 10:50:00,396.54,396.55,395.53,395.61,5082.0,396.54,396.55,395.53,395.61,5082.0
2021-10-04 10:55:00,395.74,396.19,395.27,395.98,7697.0,395.74,396.19,395.27,395.98,7697.0
2021-10-04 11:00:00,395.75,395.95,394.89,395.53,18392.0,395.75,395.95,394.89,395.53,18392.0
2021-10-04 11:05:00,395.49,396.61,395.43,396.6,6951.0,395.49,396.61,395.43,396.6,6951.0
2021-10-04 11:10:00,396.42,397.37,396.38,397.24,2511.0,396.42,397.37,396.38,397.24,2511.0
2021-10-04 11:15:00,397.24,398.62,397.1,398.09,4445.0,397.24,398.62,397.1,398.09,4445.0
2021-10-04 11:20:00,397.86,398.27,397.1,397.1,4832.0,397.86,398.27,397.1,397.1,4832.0
2021-10-04 11:25:00,397.73,397.96,396.7,397.67,3213.0,397.73,397.96,396.7,397.67,3213.0
2021-10-04 11:30:00,397.77,397.8,396.98,397.22,5199.0,397.77,397.8,396.98,397.22,5199.0
2021-10-04 11:35:00,396.77,396.77,395.44,395.6,4312.0,396.77,396.77,395.44,395.6,4312.0
2021-10-04 11:40:00,395.75,396.28,395.6,396.08,4300.0,395.75,396.28,395.6,396.08,4300.0
2021-10-04 11:45:00,396.41,396.77,396.35,396.47,2114.0,396.41,396.77,396.35,396.47,2114.0
2021-10-04 11:50:00,396.47,396.87,396.04,396.7,2788.0,396.47,396.87,396.04,396.7,2788.0
2021-10-04 11:55:00,396.62,397.16,396.4,397.16,2200.0,396.62,397.16,396.4,397.16,2200.0
2021-10-04 12:00:00,396.82,397.15,396.69,396.88,3050.0,396.82,397.15,396.69,396.88,3050.0
2021-10-04 12:05:00,397.02,397.17,396.81,396.88,1111.0,397.02,397.17,396.81,396.88,1111.0
2021-10-04 12:10:00,396.82,396.89,396.54,396.79,2008.0,396.82,396.89,396.54,396.79,2008.0
2021-10-04 12:15:00,396.77,396.81,396.37,396.37,2069.0,396.77,396.81,396.37,396.37,2069.0
2021-10-04 12:20:00,396.21,396.51,395.77,395.79,3376.0,396.21,396.51,395.77,395.79,3376.0
2021-10-04 12:25:00,395.87,395.87,395.36,395.36,1928.0,395.87,395.87,395.36,395.36,1928.0
2021-10-04 12:30:00,395.33,395.61,395.2,395.49,2600.0,395.33,395.61,395.2,395.49,2600.0
2021-10-04 12:35:00,395.91,395.92,395.27,395.37,2864.0,395.91,395.92,395.27,395.37,2864.0
2021-10-04 12:40:00,395.21,395.54,394.79,395.29,11049.0,395.21,395.54,394.79,395.29,11049.0
2021-10-04 12:45:00,395.02,395.19,394.8,394.93,1300.0,395.02,395.19,394.8,394.93,1300.0
2021-10-04 12:50:00,394.91,395.44,394.79,395.27,3169.0,394.91,395.44,394.79,395.27,3169.0
2021-10-04 12:55:00,395.44,395.75,395.43,395.65,1974.0,395.44,395.75,395.43,395.65,1974.0
2021-10-04 13:00:00,395.65,395.65,394.64,394.65,2826.0,395.65,395.65,394.64,394.65,2826.0
2021-10-04 13:05:00,394.66,395.76,394.65,395.76,1500.0,394.66,395.76,394.65,395.76,1500.0
2021-10-04 13:10:00,395.71,396.28,395.62,396.11,1900.0,395.71,396.28,395.62,396.11,1900.0
2021-10-04 13:15:00,395.91,396.25,395.88,396.13,3205.0,395.91,396.25,395.88,396.13,3205.0
2021-10-04 13:20:00,396.07,396.52,395.94,396.22,3091.0,396.07,396.52,395.94,396.22,3091.0
2021-10-04 13:25:00,396.25,396.35,395.62,395.62,10374.0,396.25,396.35,395.62,395.62,10374.0
2021-10-04 13:30:00,396.41,396.41,395.95,396.31,1300.0,396.41,396.41,395.95,396.31,1300.0
2021-10-04 13:35:00,396.31,396.49,396.02,396.49,2256.0,396.31,396.49,396.02,396.49,2256.0
2021-10-04 13:40:00,396.32,396.38,395.65,395.65,3619.0,396.32,396.38,395.65,395.65,3619.0
2021-10-04 13:45:00,395.72,395.74,395.24,395.27,12623.0,395.72,395.74,395.24,395.27,12623.0
2021-10-04 13:50:00,395.52,395.68,394.96,395.04,4194.0,395.52,395.68,394.96,395.04,4194.0
2021-10-04 13:55:00,394.75,394.95,394.3,394.75,2520.0,394.75,394.95,394.3,394.75,2520.0
2021-10-04 14:00:00,394.71,395.36,394.7,395.04,7321.0,394.71,395.36,394.7,395.04,7321.0
2021-10-04 14:05:00,395.18,395.64,395.12,395.47,2400.0,395.18,395.64,395.12,395.47,2400.0
2021-10-04 14:10:00,395.42,395.54,394.72,394.99,8496.0,395.42,395.54,394.72,394.99,8496.0
2021-10-04 14:15:00,394.98,394.98,394.4,394.78,17494.0,394.98,394.98,394.4,394.78,17494.0
2021-10-04 14:20:00,394.85,394.85,394.46,394.63,6500.0,394.85,394.85,394.46,394.63,6500.0
2021-10-04 14:25:00,394.16,394.25,393.71,393.88,3170.0,394.16,394.25,393.71,393.88,3170.0
2021-10-04 14:30:00,393.84,394.09,393.67,393.96,3088.0,393.84,394.09,393.67,393.96,3088.0
2021-10-04 14:35:00,393.96,394.25,393.61,394.08,4002.0,393.96,394.25,393.61,394.08,4002.0
2021-10-04 14:40:00,394.0,394.14,393.48,393.89,3323.0,394.0,394.14,393.48,393.89,3323.0
2021-10-04 14:45:00,393.99,394.35,393.88,394.1,4763.0,393.99,394.35,393.88,394.1,4763.0
2021-10-04 14:50:00,393.86,393.91,393.22,393.31,13306.0,393.86,393.91,393.22,393.31,13306.0
2021-10-04 14:55:00,393.47,393.59,392.88,393.07,6475.0,393.47,393.59,392.88,393.07,6475.0
2021-10-04 15:00:00,393.22,394.69,393.22,394.55,12527.0,393.22,394.69,393.22,394.55,12527.0
2021-10-04 15:05:00,394.43,394.55,393.77,394.51,4940.0,394.43,394.55,393.77,394.51,4940.0
2021-10-04 15:10:00,394.09,394.39,393.89,393.89,5307.0,394.09,394.39,393.89,393.89,5307.0
2021-10-04 15:15:00,394.21,394.31,393.12,393.12,2700.0,394.21,394.31,393.12,393.12,2700.0
2021-10-04 15:20:00,393.32,393.32,392.29,392.37,11875.0,393.32,393.32,392.29,392.37,11875.0
2021-10-04 15:25:00,392.28,392.35,391.68,392.1,5820.0,392.28,392.35,391.68,392.1,5820.0
2021-10-04 15:30:00,392.19,392.33,391.39,391.67,16563.0,392.19,392.33,391.39,391.67,16563.0
2021-10-04 15:35:00,391.64,391.65,390.76,390.76,9471.0,391.64,391.65,390.76,390.76,9471.0
2021-10-04 15:40:00,390.89,392.5,390.83,392.5,18720.0,390.89,392.5,390.83,392.5,18720.0
2021-10-04 15:45:00,392.35,392.5,391.5,391.62,17675.0,392.35,392.5,391.5,391.62,17675.0
2021-10-04 15:50:00,391.54,391.93,390.41,390.42,21562.0,391.54,391.93,390.41,390.42,21562.0
2021-10-04 15:55:00,390.73,392.7,390.7,392.57,28916.0,390.73,392.7,390.7,392.57,28916.0
2021-10-05 09:30:00,399.07,400.82,397.99,400.1,37061.0,399.07,400.82,397.99,400.1,37061.0
2021-10-05 09:35:00,400.49,401.51,399.0,400.07,10093.0,400.49,401.51,399.0,400.07,10093.0
2021-10-05 09:40:00,400.22,401.24,400.0,400.56,6209.0,400.22,401.24,400.0,400.56,6209.0
2021-10-05 09:45:00,401.01,402.32,400.81,401.5,7099.0,401.01,402.32,400.81,401.5,7099.0
2021-10-05 09:50:00,401.5,401.54,400.97,401.05,4210.0,401.5,401.54,400.97,401.05,4210.0
2021-10-05 09:55:00,401.46,401.53,400.39,400.9,8374.0,401.46,401.53,400.39,400.9,8374.0
2021-10-05 10:00:00,400.94,402.14,400.63,401.13,5349.0,400.94,402.14,400.63,401.13,5349.0
2021-10-05 10:05:00,400.67,401.9,400.5,401.9,5097.0,400.67,401.9,400.5,401.9,5097.0
2021-10-05 10:10:00,402.25,402.87,401.77,402.58,16741.0,402.25,402.87,401.77,402.58,16741.0
2021-10-05 10:15:00,402.44,402.52,401.65,401.66,2013.0,402.44,402.52,401.65,401.66,2013.0
2021-10-05 10:20:00,401.65,401.78,400.75,400.75,3147.0,401.65,401.78,400.75,400.75,3147.0
2021-10-05 10:25:00,400.91,402.11,400.87,401.82,2400.0,400.91,402.11,400.87,401.82,2400.0
2021-10-05 10:30:00,402.16,402.58,402.02,402.32,5124.0,402.16,402.58,402.02,402.32,5124.0
2021-10-05 10:35:00,402.68,403.16,401.92,402.72,14766.0,402.68,403.16,401.92,402.72,14766.0
2021-10-05 10:40:00,402.92,403.6,402.87,403.27,4462.0,402.92,403.6,402.87,403.27,4462.0
2021-10-05 10:45:00,403.62,403.97,403.62,403.83,1997.0,403.62,403.97,403.62,403.83,1997.0
2021-10-05 10:50:00,404.0,404.55,403.64,404.07,4995.0,404.0,404.55,403.64,404.07,4995.0
2021-10-05 10:55:00,404.1,404.36,403.45,403.5,3766.0,404.1,404.36,403.45,403.5,3766.0
2021-10-05 11:00:00,403.79,403.92,403.03,403.21,3325.0,403.79,403.92,403.03,403.21,3325.0
2021-10-05 11:05:00,403.07,403.56,402.93,403.08,2580.0,403.07,403.56,402.93,403.08,2580.0
2021-10-05 11:10:00,402.97,403.81,402.64,403.48,6398.0,402.97,403.81,402.64,403.48,6398.0
2021-10-05 11:15:00,403.72,404.31,403.6,404.03,3966.0,403.72,404.31,403.6,404.03,3966.0
2021-10-05 11:20:00,404.28,404.56,403.64,403.72,4477.0,404.28,404.56,403.64,403.72,4477.0
2021-10-05 11:25:00,403.69,404.69,403.31,404.2,12369.0,403.69,404.69,403.31,404.2,12369.0
2021-10-05 11:30:00,404.36,404.64,404.16,404.22,3098.0,404.36,404.64,404.16,404.22,3098.0
2021-10-05 11:35:00,404.25,404.81,403.57,403.57,2000.0,404.25,404.81,403.57,403.57,2000.0
2021-10-05 11:40:00,403.69,403.69,402.41,402.43,4285.0,403.69,403.69,402.41,402.43,4285.0
2021-10-05 11:45:00,402.27,402.74,402.2,402.2,1200.0,402.27,402.74,402.2,402.2,1200.0
2021-10-05 11:50:00,402.03,402.38,401.61,402.38,2118.0,402.03,402.38,401.61,402.38,2118.0
2021-10-05 11:55:00,402.26,402.67,402.15,402.53,1672.0,402.26,402.67,402.15,402.53,1672.0
2021-10-05 12:00:00,402.37,402.97,402.31,402.97,3590.0,402.37,402.97,402.31,402.97,3590.0
2021-10-05 12:05:00,403.0,403.79,402.93,403.74,6675.0,403.0,403.79,402.93,403.74,6675.0
2021-10-05 12:10:00,403.82,404.21,403.75,404.14,6416.0,403.82,404.21,403.75,404.14,6416.0
2021-10-05 12:15:00,404.19,404.6,403.7,404.15,3730.0,404.19,404.6,403.7,404.15,3730.0
2021-10-05 12:20:00,404.0,404.09,403.55,403.82,2500.0,404.0,404.09,403.55,403.82,2500.0
2021-10-05 12:25:00,403.86,404.4,403.46,404.4,2000.0,403.86,404.4,403.46,404.4,2000.0
2021-10-05 12:30:00,404.29,404.39,403.53,403.55,2300.0,404.29,404.39,403.53,403.55,2300.0
2021-10-05 12:35:00,403.61,403.78,403.07,403.09,2142.0,403.61,403.78,403.07,403.09,2142.0
2021-10-05 12:40:00,403.13,403.13,402.5,402.59,1400.0,403.13,403.13,402.5,402.59,1400.0
2021-10-05 12:45:00,402.87,403.19,402.65,403.05,2325.0,402.87,403.19,402.65,403.05,2325.0
2021-10-05 12:50:00,403.02,403.02,402.08,402.5,2097.0,403.02,403.02,402.08,402.5,2097.0
2021-10-05 12:55:00,402.52,402.71,402.26,402.43,1850.0,402.52,402.71,402.26,402.43,1850.0
2021-10-05 13:00:00,402.41,402.41,402.0,402.03,3025.0,402.41,402.41,402.0,402.03,3025.0
2021-10-05 13:05:00,401.92,402.11,401.72,401.76,3057.0,401.92,402.11,401.72,401.76,3057.0
2021-10-05 13:10:00,401.76,401.96,401.16,401.18,2792.0,401.76,401.96,401.16,401.18,2792.0
2021-10-05 13:15:00,401.49,401.84,401.25,401.84,1200.0,401.49,401.84,401.25,401.84,1200.0
2021-10-05 13:20:00,401.58,401.69,401.35,401.61,2202.0,401.58,401.69,401.35,401.61,2202.0
2021-10-05 13:25:00,401.62,401.9,401.5,401.69,1700.0,401.62,401.9,401.5,401.69,1700.0
2021-10-05 13:30:00,401.82,402.11,401.53,402.02,3304.0,401.82,402.11,401.53,402.02,3304.0
2021-10-05 13:35:00,401.85,402.03,401.65,402.02,2710.0,401.85,402.03,401.65,402.02,2710.0
2021-10-05 13:40:00,402.38,402.38,401.84,402.18,2120.0,402.38,402.38,401.84,402.18,2120.0
2021-10-05 13:45:00,402.05,402.28,401.98,402.07,2218.0,402.05,402.28,401.98,402.07,2218.0
2021-10-05 13:50:00,402.0,402.14,401.81,401.81,1691.0,402.0,402.14,401.81,401.81,1691.0
2021-10-05 13:55:00,401.71,402.17,401.66,402.17,2231.0,401.71,402.17,401.66,402.17,2231.0
2021-10-05 14:00:00,402.07,402.22,401.58,401.58,2546.0,402.07,402.22,401.58,401.58,2546.0
2021-10-05 14:05:00,401.83,401.83,401.14,401.21,4000.0,401.83,401.83,401.14,401.21,4000.0
2021-10-05 14:10:00,401.25,401.65,401.13,401.23,2188.0,401.25,401.65,401.13,401.23,2188.0
2021-10-05 14:15:00,401.2,401.35,400.66,400.66,2594.0,401.2,401.35,400.66,400.66,2594.0
2021-10-05 14:20:00,400.67,400.67,400.46,400.46,1348.0,400.67,400.67,400.46,400.46,1348.0
2021-10-05 14:25:00,400.58,400.63,400.22,400.63,2400.0,400.58,400.63,400.22,400.63,2400.0
2021-10-05 14:30:00,400.75,401.01,400.23,400.45,2846.0,400.75,401.01,400.23,400.45,2846.0
2021-10-05 14:35:00,400.4,400.5,400.11,400.12,2935.0,400.4,400.5,400.11,400.12,2935.0
2021-10-05 14:40:00,400.12,400.12,399.46,399.46,2827.0,400.12,400.12,399.46,399.46,2827.0
2021-10-05 14:45:00,399.76,400.77,399.76,400.69,4670.0,399.76,400.77,399.76,400.69,4670.0
2021-10-05 14:50:00,400.82,400.91,400.7,400.71,3244.0,400.82,400.91,400.7,400.71,3244.0
2021-10-05 14:55:00,400.6,400.63,400.12,400.28,2550.0,400.6,400.63,400.12,400.28,2550.0
2021-10-05 15:00:00,400.13,400.47,400.06,400.45,2800.0,400.13,400.47,400.06,400.45,2800.0
2021-10-05 15:05:00,400.38,400.51,400.05,400.13,2901.0,400.38,400.51,400.05,400.13,2901.0
2021-10-05 15:10:00,400.34,400.49,400.05,400.33,1834.0,400.34,400.49,400.05,400.33,1834.0
2021-10-05 15:15:00,400.59,400.59,399.91,400.03,3100.0,400.59,400.59,399.91,400.03,3100.0
2021-10-05 15:20:00,399.85,399.85,399.34,399.56,1926.0,399.85,399.85,399.34,399.56,1926.0
2021-10-05 15:25:00,399.45,399.62,399.01,399.01,4440.0,399.45,399.62,399.01,399.01,4440.0
2021-10-05 15:30:00,399.15,399.25,398.75,398.96,6835.0,399.15,399.25,398.75,398.96,6835.0
2021-10-05 15:35:00,399.14,399.29,398.18,398.19,11770.0,399.14,399.29,398.18,398.19,11770.0
2021-10-05 15:40:00,398.35,398.61,398.17,398.23,7527.0,398.35,398.61,398.17,398.23,7527.0
2021-10-05 15:45:00,398.27,398.52,398.17,398.19,7757.0,398.27,398.52,398.17,398.19,7757.0
2021-10-05 15:50:00,398.13,398.13,397.13,397.37,17519.0,398.13,398.13,397.13,397.37,17519.0
2021-10-05 15:55:00,397.26,397.31,396.68,397.12,28348.0,397.26,397.31,396.68,397.12,28348.0
2021-10-06 09:30:00,392.66,396.12,392.52,396.12,15628.0,392.66,396.12,392.52,396.12,15628.0
2021-10-06 09:35:00,395.39,397.39,395.39,397.0,6890.0,395.39,397.39,395.39,397.0,6890.0
2021-10-06 09:40:00,397.33,397.9,396.44,397.27,16049.0,397.33,397.9,396.44,397.27,16049.0
2021-10-06 09:45:00,396.97,397.66,396.12,396.12,5014.0,396.97,397.66,396.12,396.12,5014.0
2021-10-06 09:50:00,396.11,397.38,395.81,395.82,4972.0,396.11,397.38,395.81,395.82,4972.0
2021-10-06 09:55:00,395.8,395.86,394.65,395.86,4126.0,395.8,395.86,394.65,395.86,4126.0
2021-10-06 10:00:00,395.37,395.78,394.05,394.35,5094.0,395.37,395.78,394.05,394.35,5094.0
2021-10-06 10:05:00,394.06,395.43,393.84,395.09,4536.0,394.06,395.43,393.84,395.09,4536.0
2021-10-06 10:10:00,395.05,396.75,394.86,396.45,4382.0,395.05,396.75,394.86,396.45,4382.0
2021-10-06 10:15:00,396.46,396.46,394.99,395.74,4572.0,396.46,396.46,394.99,395.74,4572.0
2021-10-06 10:20:00,396.6,398.57,396.27,398.1,13203.0,396.6,398.57,396.27,398.1,13203.0
2021-10-06 10:25:00,398.09,398.66,397.07,397.18,7582.0,398.09,398.66,397.07,397.18,7582.0
2021-10-06 10:30:00,396.89,398.66,396.89,397.79,6964.0,396.89,398.66,396.89,397.79,6964.0
2021-10-06 10:35:00,397.76,398.33,397.45,398.33,5740.0,397.76,398.33,397.45,398.33,5740.0
2021-10-06 10:40:00,398.41,398.75,398.01,398.17,4751.0,398.41,398.75,398.01,398.17,4751.0
2021-10-06 10:45:00,398.21,399.37,397.64,399.37,6387.0,398.21,399.37,397.64,399.37,6387.0
2021-10-06 10:50:00,399.38,399.38,398.12,399.21,2227.0,399.38,399.38,398.12,399.21,2227.0
2021-10-06 10:55:00,398.47,398.81,398.06,398.54,3200.0,398.47,398.81,398.06,398.54,3200.0
2021-10-06 11:00:00,398.93,399.03,398.18,398.4,2806.0,398.93,399.03,398.18,398.4,2806.0
2021-10-06 11:05:00,398.29,398.29,397.11,397.55,3043.0,398.29,398.29,397.11,397.55,3043.0
2021-10-06 11:10:00,397.36,397.36,396.57,396.94,1200.0,397.36,397.36,396.57,396.94,1200.0
2021-10-06 11:15:00,396.88,396.88,395.62,395.74,3678.0,396.88,396.88,395.62,395.74,3678.0
2021-10-06 11:20:00,395.57,396.08,395.54,395.85,2400.0,395.57,396.08,395.54,395.85,2400.0
2021-10-06 11:25:00,396.12,396.86,396.05,396.25,4799.0,396.12,396.86,396.05,396.25,4799.0
2021-10-06 11:30:00,396.1,396.57,395.82,396.3,2200.0,396.1,396.57,395.82,396.3,2200.0
2021-10-06 11:35:00,396.3,397.35,396.3,397.31,3300.0,396.3,397.35,396.3,397.31,3300.0
2021-10-06 11:40:00,397.45,397.65,397.3,397.58,2168.0,397.45,397.65,397.3,397.58,2168.0
2021-10-06 11:45:00,397.59,397.85,397.13,397.6,3746.0,397.59,397.85,397.13,397.6,3746.0
2021-10-06 11:50:00,397.7,398.47,397.7,398.46,2541.0,397.7,398.47,397.7,398.46,2541.0
2021-10-06 11:55:00,398.45,398.84,398.3,398.5,700.0,398.45,398.84,398.3,398.5,700.0
2021-10-06 12:00:00,398.35,398.59,398.31,398.42,1800.0,398.35,398.59,398.31,398.42,1800.0
2021-10-06 12:05:00,398.42,398.42,397.42,397.42,5634.0,398.42,398.42,397.42,397.42,5634.0
2021-10-06 12:10:00,397.49,397.49,396.91,396.91,2844.0,397.49,397.49,396.91,396.91,2844.0
2021-10-06 12:15:00,396.74,396.94,396.34,396.87,3503.0,396.74,396.94,396.34,396.87,3503.0
2021-10-06 12:20:00,396.74,396.78,396.26,396.77,3053.0,396.74,396.78,396.26,396.77,3053.0
2021-10-06 12:25:00,397.04,397.19,395.6,395.9,2641.0,397.04,397.19,395.6,395.9,2641.0
2021-10-06 12:30:00,396.12,396.27,395.88,396.1,1760.0,396.12,396.27,395.88,396.1,1760.0
2021-10-06 12:35:00,396.1,396.17,395.95,396.1,1604.0,396.1,396.17,395.95,396.1,1604.0
2021-10-06 12:40:00,396.3,397.23,396.3,397.23,4967.0,396.3,397.23,396.3,397.23,4967.0
2021-10-06 12:45:00,397.18,397.22,396.53,396.53,3750.0,397.18,397.22,396.53,396.53,3750.0
2021-10-06 12:50:00,396.9,396.95,396.48,396.67,2000.0,396.9,396.95,396.48,396.67,2000.0
2021-10-06 12:55:00,396.72,396.79,396.4,396.49,1237.0,396.72,396.79,396.4,396.49,1237.0
2021-10-06 13:00:00,396.54,396.62,395.92,395.95,1932.0,396.54,396.62,395.92,395.95,1932.0
2021-10-06 13:05:00,395.97,396.14,395.43,395.93,4699.0,395.97,396.14,395.43,395.93,4699.0
2021-10-06 13:10:00,395.79,396.08,395.4,395.93,2651.0,395.79,396.08,395.4,395.93,2651.0
2021-10-06 13:15:00,396.13,396.38,396.11,396.34,1753.0,396.13,396.38,396.11,396.34,1753.0
2021-10-06 13:20:00,396.35,397.23,396.35,396.71,2700.0,396.35,397.23,396.35,396.71,2700.0
2021-10-06 13:25:00,396.74,397.9,396.63,397.9,2245.0,396.74,397.9,396.63,397.9,2245.0
2021-10-06 13:30:00,397.78,398.48,397.7,398.06,3100.0,397.78,398.48,397.7,398.06,3100.0
2021-10-06 13:35:00,398.28,399.15,398.1,399.02,5878.0,398.28,399.15,398.1,399.02,5878.0
2021-10-06 13:40:00,398.82,399.17,398.7,398.89,2580.0,398.82,399.17,398.7,398.89,2580.0
2021-10-06 13:45:00,399.26,399.75,399.04,399.61,4636.0,399.26,399.75,399.04,399.61,4636.0
2021-10-06 13:50:00,399.42,399.43,398.61,398.61,4415.0,399.42,399.43,398.61,398.61,4415.0
2021-10-06 13:55:00,398.45,399.04,398.45,398.96,2167.0,398.45,399.04,398.45,398.96,2167.0
2021-10-06 14:00:00,399.44,399.85,398.67,399.47,3901.0,399.44,399.85,398.67,399.47,3901.0
2021-10-06 14:05:00,399.61,399.72,399.1,399.54,5218.0,399.61,399.72,399.1,399.54,5218.0
2021-10-06 14:10:00,399.62,400.14,399.52,400.14,4149.0,399.62,400.14,399.52,400.14,4149.0
2021-10-06 14:15:00,400.47,400.47,399.85,400.4,3460.0,400.47,400.47,399.85,400.4,3460.0
2021-10-06 14:20:00,400.38,400.39,399.54,399.55,2157.0,400.38,400.39,399.54,399.55,2157.0
2021-10-06 14:25:00,400.17,400.18,399.66,399.75,900.0,400.17,400.18,399.66,399.75,900.0
2021-10-06 14:30:00,399.46,399.78,399.32,399.32,900.0,399.46,399.78,399.32,399.32,900.0
2021-10-06 14:35:00,399.63,399.67,399.32,399.53,2333.0,399.63,399.67,399.32,399.53,2333.0
2021-10-06 14:40:00,399.81,400.26,399.67,400.25,4844.0,399.81,400.26,399.67,400.25,4844.0
2021-10-06 14:45:00,400.37,400.68,400.02,400.02,6176.0,400.37,400.68,400.02,400.02,6176.0
2021-10-06 14:50:00,400.12,400.37,399.62,400.37,7496.0,400.12,400.37,399.62,400.37,7496.0
2021-10-06 14:55:00,400.43,400.43,399.46,399.54,5256.0,400.43,400.43,399.46,399.54,5256.0
2021-10-06 15:00:00,399.63,399.93,399.42,399.63,6474.0,399.63,399.93,399.42,399.63,6474.0
2021-10-06 15:05:00,399.63,399.97,399.63,399.8,4453.0,399.63,399.97,399.63,399.8,4453.0
2021-10-06 15:10:00,400.04,400.33,399.66,400.09,6811.0,400.04,400.33,399.66,400.09,6811.0
2021-10-06 15:15:00,400.19,400.31,399.88,399.97,4438.0,400.19,400.31,399.88,399.97,4438.0
2021-10-06 15:20:00,399.97,400.4,399.78,399.94,5600.0,399.97,400.4,399.78,399.94,5600.0
2021-10-06 15:25:00,399.82,400.3,399.82,400.12,4660.0,399.82,400.3,399.82,400.12,4660.0
2021-10-06 15:30:00,400.12,400.15,399.37,399.38,15355.0,400.12,400.15,399.37,399.38,15355.0
2021-10-06 15:35:00,399.4,399.5,398.01,398.06,5876.0,399.4,399.5,398.01,398.06,5876.0
2021-10-06 15:40:00,397.97,398.31,397.73,398.27,6300.0,397.97,398.31,397.73,398.27,6300.0
2021-10-06 15:45:00,398.31,398.73,398.04,398.09,5700.0,398.31,398.73,398.04,398.09,5700.0
2021-10-06 15:50:00,397.9,398.32,397.5,397.51,16221.0,397.9,398.32,397.5,397.51,16221.0
2021-10-06 15:55:00,397.49,398.51,397.49,398.51,22055.0,397.49,398.51,397.49,398.51,22055.0
2021-10-07 09:30:00,401.01,405.94,401.01,405.91,14100.0,401.01,405.94,401.01,405.91,14100.0
2021-10-07 09:35:00,405.91,406.92,405.51,406.37,14845.0,405.91,406.92,405.51,406.37,14845.0
2021-10-07 09:40:00,406.16,408.02,404.91,404.98,11594.0,406.16,408.02,404.91,404.98,11594.0
2021-10-07 09:45:00,405.48,405.64,404.68,405.4,1650.0,405.48,405.64,404.68,405.4,1650.0
2021-10-07 09:50:00,405.16,406.84,405.02,406.61,2600.0,405.16,406.84,405.02,406.61,2600.0
2021-10-07 09:55:00,406.73,407.58,406.72,406.98,7920.0,406.73,407.58,406.72,406.98,7920.0
2021-10-07 10:00:00,406.61,407.17,406.16,406.49,3940.0,406.61,407.17,406.16,406.49,3940.0
2021-10-07 10:05:00,406.6,407.33,406.59,407.15,14428.0,406.6,407.33,406.59,407.15,14428.0
2021-10-07 10:10:00,407.5,408.28,406.96,408.0,3772.0,407.5,408.28,406.96,408.0,3772.0
2021-10-07 10:15:00,408.07,408.37,407.62,407.65,4149.0,408.07,408.37,407.62,407.65,4149.0
2021-10-07 10:20:00,407.61,408.36,407.45,408.36,3607.0,407.61,408.36,407.45,408.36,3607.0
2021-10-07 10:25:00,408.47,408.61,408.1,408.1,2368.0,408.47,408.61,408.1,408.1,2368.0
2021-10-07 10:30:00,408.15,408.38,407.92,408.22,2501.0,408.15,408.38,407.92,408.22,2501.0
2021-10-07 10:35:00,408.44,408.44,407.55,407.74,5519.0,408.44,408.44,407.55,407.74,5519.0
2021-10-07 10:40:00,408.03,408.23,407.81,408.06,3296.0,408.03,408.23,407.81,408.06,3296.0
2021-10-07 10:45:00,407.92,408.36,407.69,407.96,5238.0,407.92,408.36,407.69,407.96,5238.0
2021-10-07 10:50:00,408.04,408.47,408.0,408.16,4902.0,408.04,408.47,408.0,408.16,4902.0
2021-10-07 10:55:00,408.22,408.6,407.26,407.33,5607.0,408.22,408.6,407.26,407.33,5607.0
2021-10-07 11:00:00,407.37,407.49,406.35,406.97,5035.0,407.37,407.49,406.35,406.97,5035.0
2021-10-07 11:05:00,406.94,407.08,406.55,406.6,2050.0,406.94,407.08,406.55,406.6,2050.0
2021-10-07 11:10:00,406.45,406.91,406.32,406.66,2850.0,406.45,406.91,406.32,406.66,2850.0
2021-10-07 11:15:00,406.74,407.03,406.6,406.9,4081.0,406.74,407.03,406.6,406.9,4081.0
2021-10-07 11:20:00,406.97,407.14,406.97,407.07,1653.0,406.97,407.14,406.97,407.07,1653.0
2021-10-07 11:25:00,407.0,407.77,406.99,407.28,2350.0,407.0,407.77,406.99,407.28,2350.0
2021-10-07 11:30:00,407.27,407.27,406.8,407.04,2743.0,407.27,407.27,406.8,407.04,2743.0
2021-10-07 11:35:00,407.0,407.14,406.53,406.85,3954.0,407.0,407.14,406.53,406.85,3954.0
2021-10-07 11:40:00,406.71,407.73,406.71,407.73,1126.0,406.71,407.73,406.71,407.73,1126.0
2021-10-07 11:45:00,407.69,407.9,407.31,407.45,1850.0,407.69,407.9,407.31,407.45,1850.0
2021-10-07 11:50:00,407.68,407.68,407.44,407.51,800.0,407.68,407.68,407.44,407.51,800.0
2021-10-07 11:55:00,407.62,407.76,407.4,407.4,2000.0,407.62,407.76,407.4,407.4,2000.0
2021-10-07 12:00:00,407.31,407.31,406.34,406.34,2114.0,407.31,407.31,406.34,406.34,2114.0
2021-10-07 12:05:00,406.12,406.16,405.87,405.89,3072.0,406.12,406.16,405.87,405.89,3072.0
2021-10-07 12:10:00,406.05,406.07,405.82,405.97,801.0,406.05,406.07,405.82,405.97,801.0
2021-10-07 12:15:00,406.05,406.05,405.6,405.6,838.0,406.05,406.05,405.6,405.6,838.0
2021-10-07 12:20:00,405.58,405.58,405.55,405.55,600.0,405.58,405.58,405.55,405.55,600.0
2021-10-07 12:25:00,405.54,405.73,405.5,405.69,2248.0,405.54,405.73,405.5,405.69,2248.0
2021-10-07 12:30:00,405.97,406.1,405.83,405.83,902.0,405.97,406.1,405.83,405.83,902.0
2021-10-07 12:35:00,405.53,405.7,405.36,405.69,700.0,405.53,405.7,405.36,405.69,700.0
2021-10-07 12:40:00,405.92,406.2,405.78,405.99,4396.0,405.92,406.2,405.78,405.99,4396.0
2021-10-07 12:45:00,405.71,405.93,405.71,405.93,1300.0,405.71,405.93,405.71,405.93,1300.0
2021-10-07 12:50:00,405.95,405.95,405.7,405.89,1779.0,405.95,405.95,405.7,405.89,1779.0
2021-10-07 12:55:00,406.13,406.13,405.84,405.96,2245.0,406.13,406.13,405.84,405.96,2245.0
2021-10-07 13:00:00,405.76,405.76,405.37,405.37,1503.0,405.76,405.76,405.37,405.37,1503.0
2021-10-07 13:05:00,405.39,405.64,405.09,405.64,1833.0,405.39,405.64,405.09,405.64,1833.0
2021-10-07 13:10:00,405.69,405.81,405.29,405.29,1855.0,405.69,405.81,405.29,405.29,1855.0
2021-10-07 13:15:00,405.55,405.74,405.5,405.58,1000.0,405.55,405.74,405.5,405.58,1000.0
2021-10-07 13:20:00,405.42,405.57,405.35,405.57,1650.0,405.42,405.57,405.35,405.57,1650.0
2021-10-07 13:25:00,405.54,405.65,405.34,405.44,1038.0,405.54,405.65,405.34,405.44,1038.0
2021-10-07 13:30:00,405.41,405.41,404.95,405.17,2200.0,405.41,405.41,404.95,405.17,2200.0
2021-10-07 13:35:00,405.24,405.24,404.7,404.7,900.0,405.24,405.24,404.7,404.7,900.0
2021-10-07 13:40:00,404.74,405.0,404.7,404.72,1720.0,404.74,405.0,404.7,404.72,1720.0
2021-10-07 13:45:00,404.89,404.89,404.4,404.42,1965.0,404.89,404.89,404.4,404.42,1965.0
2021-10-07 13:50:00,404.33,404.36,404.27,404.35,700.0,404.33,404.36,404.27,404.35,700.0
2021-10-07 13:55:00,404.41,404.64,404.23,404.29,1295.0,404.41,404.64,404.23,404.29,1295.0
2021-10-07 14:00:00,404.3,404.36,403.88,404.19,4472.0,404.3,404.36,403.88,404.19,4472.0
2021-10-07 14:05:00,404.19,404.28,403.98,403.98,1000.0,404.19,404.28,403.98,403.98,1000.0
2021-10-07 14:10:00,404.04,404.49,404.02,404.49,1270.0,404.04,404.49,404.02,404.49,1270.0
2021-10-07 14:15:00,404.3,404.3,403.99,403.99,900.0,404.3,404.3,403.99,403.99,900.0
2021-10-07 14:20:00,403.87,404.01,403.54,403.63,2362.0,403.87,404.01,403.54,403.63,2362.0
2021-10-07 14:25:00,403.39,403.62,403.14,403.14,1221.0,403.39,403.62,403.14,403.14,1221.0
2021-10-07 14:30:00,403.27,403.43,402.87,403.14,1300.0,403.27,403.43,402.87,403.14,1300.0
2021-10-07 14:35:00,402.99,403.13,402.73,402.8,1412.0,402.99,403.13,402.73,402.8,1412.0
2021-10-07 14:40:00,402.96,402.96,402.32,402.34,2199.0,402.96,402.96,402.32,402.34,2199.0
2021-10-07 14:45:00,402.36,402.83,402.27,402.59,1668.0,402.36,402.83,402.27,402.59,1668.0
2021-10-07 14:50:00,402.56,402.56,402.11,402.27,4541.0,402.56,402.56,402.11,402.27,4541.0
2021-10-07 14:55:00,402.44,402.5,401.97,401.97,1300.0,402.44,402.5,401.97,401.97,1300.0
2021-10-07 15:00:00,402.02,402.41,401.81,402.11,4310.0,402.02,402.41,401.81,402.11,4310.0
2021-10-07 15:05:00,402.19,402.23,401.57,401.69,4450.0,402.19,402.23,401.57,401.69,4450.0
2021-10-07 15:10:00,401.62,401.62,400.54,400.67,12233.0,401.62,401.62,400.54,400.67,12233.0
2021-10-07 15:15:00,400.65,400.87,400.39,400.53,6522.0,400.65,400.87,400.39,400.53,6522.0
2021-10-07 15:20:00,400.56,400.72,399.65,399.66,10823.0,400.56,400.72,399.65,399.66,10823.0
2021-10-07 15:25:00,399.79,400.18,399.23,400.11,6154.0,399.79,400.18,399.23,400.11,6154.0
2021-10-07 15:30:00,399.95,400.38,399.79,400.12,10968.0,399.95,400.38,399.79,400.12,10968.0
2021-10-07 15:35:00,399.93,399.98,399.06,399.5,7066.0,399.93,399.98,399.06,399.5,7066.0
2021-10-07 15:40:00,399.61,400.0,399.32,399.33,8645.0,399.61,400.0,399.32,399.33,8645.0
2021-10-07 15:45:00,399.37,399.96,399.24,399.77,9830.0,399.37,399.96,399.24,399.77,9830.0
2021-10-07 15:50:00,399.69,399.72,398.77,399.13,14786.0,399.69,399.72,398.77,399.13,14786.0
2021-10-07 15:55:00,399.22,399.82,398.4,399.65,39744.0,399.22,399.82,398.4,399.65,39744.0
2021-10-08 09:30:00,401.6,401.76,397.05,397.59,11093.0,401.6,401.76,397.05,397.59,11093.0
2021-10-08 09:35:00,397.5,397.65,396.06,396.66,5380.0,397.5,397.65,396.06,396.66,5380.0
2021-10-08 09:40:00,397.66,399.64,396.75,398.35,8477.0,397.66,399.64,396.75,398.35,8477.0
2021-10-08 09:45:00,398.79,399.45,398.1,398.13,1525.0,398.79,399.45,398.1,398.13,1525.0
2021-10-08 09:50:00,398.43,398.49,397.03,397.8,2035.0,398.43,398.49,397.03,397.8,2035.0
2021-10-08 09:55:00,397.63,398.06,396.73,397.36,3810.0,397.63,398.06,396.73,397.36,3810.0
2021-10-08 10:00:00,397.24,398.35,397.24,397.84,2800.0,397.24,398.35,397.24,397.84,2800.0
2021-10-08 10:05:00,398.83,398.83,397.8,398.45,2400.0,398.83,398.83,397.8,398.45,2400.0
2021-10-08 10:10:00,398.48,398.82,397.94,398.78,3400.0,398.48,398.82,397.94,398.78,3400.0
2021-10-08 10:15:00,399.22,399.8,398.63,399.3,6635.0,399.22,399.8,398.63,399.3,6635.0
2021-10-08 10:20:00,399.07,399.07,398.31,398.65,2091.0,399.07,399.07,398.31,398.65,2091.0
2021-10-08 10:25:00,398.26,398.29,397.52,397.66,3168.0,398.26,398.29,397.52,397.66,3168.0
2021-10-08 10:30:00,397.72,398.13,396.91,396.91,4713.0,397.72,398.13,396.91,396.91,4713.0
2021-10-08 10:35:00,396.77,397.23,395.92,395.93,3138.0,396.77,397.23,395.92,395.93,3138.0
2021-10-08 10:40:00,396.06,396.06,394.9,395.75,14625.0,396.06,396.06,394.9,395.75,14625.0
2021-10-08 10:45:00,395.87,397.23,395.87,396.9,10881.0,395.87,397.23,395.87,396.9,10881.0
2021-10-08 10:50:00,396.81,397.47,396.5,397.47,1500.0,396.81,397.47,396.5,397.47,1500.0
2021-10-08 10:55:00,397.22,397.23,396.2,396.2,1400.0,397.22,397.23,396.2,396.2,1400.0
2021-10-08 11:00:00,396.3,396.4,395.83,396.09,3607.0,396.3,396.4,395.83,396.09,3607.0
2021-10-08 11:05:00,396.04,396.43,395.87,396.43,2924.0,396.04,396.43,395.87,396.43,2924.0
2021-10-08 11:10:00,396.3,396.41,396.02,396.15,1851.0,396.3,396.41,396.02,396.15,1851.0
2021-10-08 11:15:00,396.21,396.21,395.6,395.86,1676.0,396.21,396.21,395.6,395.86,1676.0
2021-10-08 11:20:00,395.74,395.74,394.84,394.94,6776.0,395.74,395.74,394.84,394.94,6776.0
2021-10-08 11:25:00,394.87,394.99,394.48,394.75,3250.0,394.87,394.99,394.48,394.75,3250.0
2021-10-08 11:30:00,394.75,395.08,394.5,394.5,2380.0,394.75,395.08,394.5,394.5,2380.0
2021-10-08 11:35:00,394.4,394.65,394.01,394.65,1650.0,394.4,394.65,394.01,394.65,1650.0
2021-10-08 11:40:00,394.18,394.28,393.78,394.2,3129.0,394.18,394.28,393.78,394.2,3129.0
2021-10-08 11:45:00,394.31,394.54,393.8,393.99,2564.0,394.31,394.54,393.8,393.99,2564.0
2021-10-08 11:50:00,393.72,394.45,393.72,394.26,900.0,393.72,394.45,393.72,394.26,900.0
2021-10-08 11:55:00,394.47,394.47,394.15,394.21,900.0,394.47,394.47,394.15,394.21,900.0
2021-10-08 12:00:00,394.57,394.57,393.98,394.53,3970.0,394.57,394.57,393.98,394.53,3970.0
2021-10-08 12:05:00,394.55,394.93,394.47,394.8,1854.0,394.55,394.93,394.47,394.8,1854.0
2021-10-08 12:10:00,394.6,395.01,394.54,394.99,3384.0,394.6,395.01,394.54,394.99,3384.0
2021-10-08 12:15:00,395.09,395.09,394.85,395.07,1785.0,395.09,395.09,394.85,395.07,1785.0
2021-10-08 12:20:00,395.22,395.53,395.22,395.5,925.0,395.22,395.53,395.22,395.5,925.0
2021-10-08 12:25:00,395.47,395.5,395.18,395.48,2719.0,395.47,395.5,395.18,395.48,2719.0
2021-10-08 12:30:00,395.39,396.07,395.23,396.04,4381.0,395.39,396.07,395.23,396.04,4381.0
2021-10-08 12:35:00,396.12,397.0,396.11,396.88,5680.0,396.12,397.0,396.11,396.88,5680.0
2021-10-08 12:40:00,397.01,397.71,397.01,397.47,9028.0,397.01,397.71,397.01,397.47,9028.0
2021-10-08 12:45:00,397.27,397.41,397.02,397.19,3020.0,397.27,397.41,397.02,397.19,3020.0
2021-10-08 12:50:00,397.32,397.46,397.0,397.45,3800.0,397.32,397.46,397.0,397.45,3800.0
2021-10-08 12:55:00,397.5,397.82,397.23,397.28,3106.0,397.5,397.82,397.23,397.28,3106.0
2021-10-08 13:00:00,397.21,397.44,397.12,397.12,3059.0,397.21,397.44,397.12,397.12,3059.0
2021-10-08 13:05:00,397.33,397.33,397.1,397.1,200.0,397.33,397.33,397.1,397.1,200.0
2021-10-08 13:10:00,397.03,397.34,396.77,396.99,2177.0,397.03,397.34,396.77,396.99,2177.0
2021-10-08 13:15:00,396.76,396.84,396.2,396.33,1611.0,396.76,396.84,396.2,396.33,1611.0
2021-10-08 13:20:00,396.27,396.6,396.27,396.44,1251.0,396.27,396.6,396.27,396.44,1251.0
2021-10-08 13:25:00,396.57,396.57,395.86,396.05,1943.0,396.57,396.57,395.86,396.05,1943.0
2021-10-08 13:30:00,395.8,395.9,395.75,395.9,900.0,395.8,395.9,395.75,395.9,900.0
2021-10-08 13:35:00,395.79,396.04,395.7,395.88,1883.0,395.79,396.04,395.7,395.88,1883.0
2021-10-08 13:40:00,396.03,396.24,396.01,396.19,2801.0,396.03,396.24,396.01,396.19,2801.0
2021-10-08 13:45:00,396.19,396.5,396.1,396.5,1200.0,396.19,396.5,396.1,396.5,1200.0
2021-10-08 13:50:00,396.75,396.75,396.1,396.26,1673.0,396.75,396.75,396.1,396.26,1673.0
2021-10-08 13:55:00,396.05,397.36,396.05,397.0,4633.0,396.05,397.36,396.05,397.0,4633.0
2021-10-08 14:00:00,397.1,397.5,396.99,397.2,1200.0,397.1,397.5,396.99,397.2,1200.0
2021-10-08 14:05:00,397.31,397.8,397.17,397.25,2193.0,397.31,397.8,397.17,397.25,2193.0
2021-10-08 14:10:00,397.25,397.51,397.25,397.33,680.0,397.25,397.51,397.25,397.33,680.0
2021-10-08 14:15:00,397.28,397.53,397.28,397.48,942.0,397.28,397.53,397.28,397.48,942.0
2021-10-08 14:20:00,397.5,398.17,397.5,398.0,2832.0,397.5,398.17,397.5,398.0,2832.0
2021-10-08 14:25:00,397.95,398.32,397.89,398.32,1553.0,397.95,398.32,397.89,398.32,1553.0
2021-10-08 14:30:00,398.5,398.5,398.27,398.37,2340.0,398.5,398.5,398.27,398.37,2340.0
2021-10-08 14:35:00,398.34,398.8,398.26,398.8,3716.0,398.34,398.8,398.26,398.8,3716.0
2021-10-08 14:40:00,398.68,398.68,398.44,398.5,2627.0,398.68,398.68,398.44,398.5,2627.0
2021-10-08 14:45:00,398.43,398.7,398.36,398.48,1500.0,398.43,398.7,398.36,398.48,1500.0
2021-10-08 14:50:00,398.39,398.39,398.25,398.3,1903.0,398.39,398.39,398.25,398.3,1903.0
2021-10-08 14:55:00,398.31,398.57,398.3,398.4,2500.0,398.31,398.57,398.3,398.4,2500.0
2021-10-08 15:00:00,398.45,398.61,398.3,398.61,3652.0,398.45,398.61,398.3,398.61,3652.0
2021-10-08 15:05:00,398.79,398.87,398.53,398.56,2737.0,398.79,398.87,398.53,398.56,2737.0
2021-10-08 15:10:00,398.86,398.87,398.69,398.7,900.0,398.86,398.87,398.69,398.7,900.0
2021-10-08 15:15:00,398.57,398.58,398.35,398.35,1197.0,398.57,398.58,398.35,398.35,1197.0
2021-10-08 15:20:00,398.19,398.46,398.17,398.27,2809.0,398.19,398.46,398.17,398.27,2809.0
2021-10-08 15:25:00,398.34,398.4,398.04,398.21,1900.0,398.34,398.4,398.04,398.21,1900.0
2021-10-08 15:30:00,398.13,398.13,397.73,398.02,4606.0,398.13,398.13,397.73,398.02,4606.0
2021-10-08 15:35:00,398.02,398.06,397.44,397.44,3097.0,398.02,398.06,397.44,397.44,3097.0
2021-10-08 15:40:00,397.73,397.85,397.21,397.72,4312.0,397.73,397.85,397.21,397.72,4312.0
2021-10-08 15:45:00,397.54,397.8,397.22,397.22,5302.0,397.54,397.8,397.22,397.22,5302.0
2021-10-08 15:50:00,397.2,397.51,396.85,397.19,9249.0,397.2,397.51,396.85,397.19,9249.0
2021-10-08 15:55:00,397.06,397.47,396.94,397.34,14921.0,397.06,397.47,396.94,397.34,14921.0
2021-10-11 09:30:00,399.4,399.4,397.33,397.33,19702.0,399.4,399.4,397.33,397.33,19702.0
2021-10-11 09:35:00,398.3,398.6,397.26,398.4,4616.0,398.3,398.6,397.26,398.4,4616.0
2021-10-11 09:40:00,398.56,399.1,397.82,398.44,16246.0,398.56,399.1,397.82,398.44,16246.0
2021-10-11 09:45:00,398.6,398.83,397.59,397.95,7276.0,398.6,398.83,397.59,397.95,7276.0
2021-10-11 09:50:00,397.68,397.68,396.78,396.82,1105.0,397.68,397.68,396.78,396.82,1105.0
2021-10-11 09:55:00,396.69,397.02,395.77,396.11,3116.0,396.69,397.02,395.77,396.11,3116.0
2021-10-11 10:00:00,396.38,397.02,396.31,396.85,2796.0,396.38,397.02,396.31,396.85,2796.0
2021-10-11 10:05:00,396.83,397.36,396.57,397.36,1800.0,396.83,397.36,396.57,397.36,1800.0
2021-10-11 10:10:00,397.93,397.93,397.29,397.36,400.0,397.93,397.93,397.29,397.36,400.0
2021-10-11 10:15:00,397.85,397.85,397.35,397.85,1690.0,397.85,397.85,397.35,397.85,1690.0
2021-10-11 10:20:00,398.44,398.92,398.14,398.23,3400.0,398.44,398.92,398.14,398.23,3400.0
2021-10-11 10:25:00,398.06,398.1,397.5,397.5,1774.0,398.06,398.1,397.5,397.5,1774.0
2021-10-11 10:30:00,397.88,398.09,397.2,397.2,3112.0,397.88,398.09,397.2,397.2,3112.0
2021-10-11 10:35:00,397.33,397.78,397.26,397.42,4900.0,397.33,397.78,397.26,397.42,4900.0
2021-10-11 10:40:00,397.43,397.43,396.03,396.04,4454.0,397.43,397.43,396.03,396.04,4454.0
2021-10-11 10:45:00,396.28,396.51,395.64,395.75,3904.0,396.28,396.51,395.64,395.75,3904.0
2021-10-11 10:50:00,395.95,396.1,395.54,395.55,4600.0,395.95,396.1,395.54,395.55,4600.0
2021-10-11 10:55:00,395.55,395.62,394.84,394.84,6952.0,395.55,395.62,394.84,394.84,6952.0
2021-10-11 11:00:00,395.06,395.32,394.17,394.41,7291.0,395.06,395.32,394.17,394.41,7291.0
2021-10-11 11:05:00,394.47,395.0,394.43,394.77,2949.0,394.47,395.0,394.43,394.77,2949.0
2021-10-11 11:10:00,394.58,395.29,394.06,394.55,9746.0,394.58,395.29,394.06,394.55,9746.0
2021-10-11 11:15:00,394.21,394.58,394.19,394.31,3550.0,394.21,394.58,394.19,394.31,3550.0
2021-10-11 11:20:00,394.4,394.91,394.36,394.78,5300.0,394.4,394.91,394.36,394.78,5300.0
2021-10-11 11:25:00,394.68,395.03,394.53,395.03,4306.0,394.68,395.03,394.53,395.03,4306.0
2021-10-11 11:30:00,394.94,395.28,394.67,394.67,3939.0,394.94,395.28,394.67,394.67,3939.0
2021-10-11 11:35:00,394.72,394.98,394.71,394.97,9205.0,394.72,394.98,394.71,394.97,9205.0
2021-10-11 11:40:00,394.9,395.39,394.9,394.92,1800.0,394.9,395.39,394.9,394.92,1800.0
2021-10-11 11:45:00,394.96,394.96,394.29,394.29,2861.0,394.96,394.96,394.29,394.29,2861.0
2021-10-11 11:50:00,394.25,394.3,393.86,394.17,3567.0,394.25,394.3,393.86,394.17,3567.0
2021-10-11 11:55:00,394.25,394.25,394.0,394.0,2000.0,394.25,394.25,394.0,394.0,2000.0
2021-10-11 12:00:00,393.9,393.97,393.1,393.1,7574.0,393.9,393.97,393.1,393.1,7574.0
2021-10-11 12:05:00,393.0,393.0,392.13,392.33,9963.0,393.0,393.0,392.13,392.33,9963.0
2021-10-11 12:10:00,392.34,392.35,391.39,391.48,12878.0,392.34,392.35,391.39,391.48,12878.0
2021-10-11 12:15:00,391.48,391.6,390.66,390.66,31557.0,391.48,391.6,390.66,390.66,31557.0
2021-10-11 12:20:00,390.71,391.84,390.62,391.73,15244.0,390.71,391.84,390.62,391.73,15244.0
2021-10-11 12:25:00,391.73,391.95,391.1,391.1,7761.0,391.73,391.95,391.1,391.1,7761.0
2021-10-11 12:30:00,391.1,391.1,390.77,390.81,13202.0,391.1,391.1,390.77,390.81,13202.0
2021-10-11 12:35:00,390.76,391.38,390.71,391.2,10641.0,390.76,391.38,390.71,391.2,10641.0
2021-10-11 12:40:00,391.19,391.2,390.66,390.78,7392.0,391.19,391.2,390.66,390.78,7392.0
2021-10-11 12:45:00,390.77,391.23,390.57,391.06,2230.0,390.77,391.23,390.57,391.06,2230.0
2021-10-11 12:50:00,390.63,390.63,390.25,390.44,3051.0,390.63,390.63,390.25,390.44,3051.0
2021-10-11 12:55:00,390.41,390.6,389.64,390.18,9243.0,390.41,390.6,389.64,390.18,9243.0
2021-10-11 13:00:00,390.21,390.23,389.36,389.36,7552.0,390.21,390.23,389.36,389.36,7552.0
2021-10-11 13:05:00,389.48,389.63,389.09,389.53,4540.0,389.48,389.63,389.09,389.53,4540.0
2021-10-11 13:10:00,389.72,389.86,389.62,389.67,2010.0,389.72,389.86,389.62,389.67,2010.0
2021-10-11 13:15:00,389.68,389.79,389.51,389.74,1200.0,389.68,389.79,389.51,389.74,1200.0
2021-10-11 13:20:00,389.76,389.76,388.83,388.83,4668.0,389.76,389.76,388.83,388.83,4668.0
2021-10-11 13:25:00,388.84,389.06,388.63,388.91,4253.0,388.84,389.06,388.63,388.91,4253.0
2021-10-11 13:30:00,388.94,389.08,388.61,389.08,3650.0,388.94,389.08,388.61,389.08,3650.0
2021-10-11 13:35:00,388.94,389.55,388.83,389.5,4560.0,388.94,389.55,388.83,389.5,4560.0
2021-10-11 13:40:00,389.74,389.76,389.33,389.53,1395.0,389.74,389.76,389.33,389.53,1395.0
2021-10-11 13:45:00,389.46,389.46,389.0,389.32,1325.0,389.46,389.46,389.0,389.32,1325.0
2021-10-11 13:50:00,389.17,389.5,389.14,389.5,1756.0,389.17,389.5,389.14,389.5,1756.0
2021-10-11 13:55:00,389.49,389.61,389.32,389.34,2712.0,389.49,389.61,389.32,389.34,2712.0
2021-10-11 14:00:00,389.21,389.35,388.96,388.97,2538.0,389.21,389.35,388.96,388.97,2538.0
2021-10-11 14:05:00,388.98,389.33,388.9,389.26,4148.0,388.98,389.33,388.9,389.26,4148.0
2021-10-11 14:10:00,389.26,389.5,389.16,389.16,2469.0,389.26,389.5,389.16,389.16,2469.0
2021-10-11 14:15:00,389.24,389.55,389.23,389.23,2342.0,389.24,389.55,389.23,389.23,2342.0
2021-10-11 14:20:00,389.06,389.18,388.73,388.73,2850.0,389.06,389.18,388.73,388.73,2850.0
2021-10-11 14:25:00,388.85,388.91,388.64,388.73,1865.0,388.85,388.91,388.64,388.73,1865.0
2021-10-11 14:30:00,388.94,389.11,388.75,388.82,3792.0,388.94,389.11,388.75,388.82,3792.0
2021-10-11 14:35:00,388.89,388.89,388.61,388.61,1000.0,388.89,388.89,388.61,388.61,1000.0
2021-10-11 14:40:00,388.72,389.2,388.58,389.04,3810.0,388.72,389.2,388.58,389.04,3810.0
2021-10-11 14:45:00,389.1,389.22,389.02,389.02,2383.0,389.1,389.22,389.02,389.02,2383.0
2021-10-11 14:50:00,388.94,388.94,388.34,388.79,2842.0,388.94,388.94,388.34,388.79,2842.0
2021-10-11 14:55:00,388.79,389.08,388.78,388.92,3367.0,388.79,389.08,388.78,388.92,3367.0
2021-10-11 15:00:00,388.79,389.02,388.68,388.99,4110.0,388.79,389.02,388.68,388.99,4110.0
2021-10-11 15:05:00,389.01,389.01,388.63,388.75,2500.0,389.01,389.01,388.63,388.75,2500.0
2021-10-11 15:10:00,388.72,389.08,388.67,389.03,3827.0,388.72,389.08,388.67,389.03,3827.0
2021-10-11 15:15:00,388.91,388.91,388.33,388.33,4539.0,388.91,388.91,388.33,388.33,4539.0
2021-10-11 15:20:00,388.32,388.32,387.9,388.23,6366.0,388.32,388.32,387.9,388.23,6366.0
2021-10-11 15:25:00,388.25,388.37,387.79,387.79,3825.0,388.25,388.37,387.79,387.79,3825.0
2021-10-11 15:30:00,387.65,387.78,387.37,387.56,10646.0,387.65,387.78,387.37,387.56,10646.0
2021-10-11 15:35:00,387.49,387.64,387.41,387.5,3705.0,387.49,387.64,387.41,387.5,3705.0
2021-10-11 15:40:00,387.4,387.63,386.77,387.06,10145.0,387.4,387.63,386.77,387.06,10145.0
2021-10-11 15:45:00,386.93,387.06,386.76,386.78,6059.0,386.93,387.06,386.76,386.78,6059.0
2021-10-11 15:50:00,386.65,386.65,385.61,386.0,21448.0,386.65,386.65,385.61,386.0,21448.0
2021-10-11 15:55:00,386.15,386.68,385.91,386.26,31855.0,386.15,386.68,385.91,386.26,31855.0
2021-10-12 09:30:00,388.44,389.74,387.06,388.69,12076.0,388.44,389.74,387.06,388.69,12076.0
2021-10-12 09:35:00,388.69,389.45,388.52,388.52,3100.0,388.69,389.45,388.52,388.52,3100.0
2021-10-12 09:40:00,389.02,389.41,387.33,387.56,4817.0,389.02,389.41,387.33,387.56,4817.0
2021-10-12 09:45:00,387.0,387.32,385.58,386.21,8551.0,387.0,387.32,385.58,386.21,8551.0
2021-10-12 09:50:00,386.0,386.99,385.8,386.66,5352.0,386.0,386.99,385.8,386.66,5352.0
2021-10-12 09:55:00,386.62,386.99,385.32,385.43,5350.0,386.62,386.99,385.32,385.43,5350.0
2021-10-12 10:00:00,385.25,386.77,385.25,386.77,5270.0,385.25,386.77,385.25,386.77,5270.0
2021-10-12 10:05:00,386.59,387.04,386.28,386.3,4407.0,386.59,387.04,386.28,386.3,4407.0
2021-10-12 10:10:00,386.59,387.61,386.58,387.44,2983.0,386.59,387.61,386.58,387.44,2983.0
2021-10-12 10:15:00,388.48,388.48,387.25,388.46,4430.0,388.48,388.48,387.25,388.46,4430.0
2021-10-12 10:20:00,388.4,388.4,387.82,388.03,3358.0,388.4,388.4,387.82,388.03,3358.0
2021-10-12 10:25:00,387.71,388.98,387.63,387.69,6283.0,387.71,388.98,387.63,387.69,6283.0
2021-10-12 10:30:00,387.66,387.89,386.8,386.88,5098.0,387.66,387.89,386.8,386.88,5098.0
2021-10-12 10:35:00,386.89,387.12,386.38,387.12,4737.0,386.89,387.12,386.38,387.12,4737.0
2021-10-12 10:40:00,387.46,387.8,386.86,387.13,3835.0,387.46,387.8,386.86,387.13,3835.0
2021-10-12 10:45:00,387.22,387.56,386.86,387.4,4358.0,387.22,387.56,386.86,387.4,4358.0
2021-10-12 10:50:00,387.4,387.51,386.54,386.56,6620.0,387.4,387.51,386.54,386.56,6620.0
2021-10-12 10:55:00,386.35,386.41,385.88,386.38,7276.0,386.35,386.41,385.88,386.38,7276.0
2021-10-12 11:00:00,386.25,387.34,386.25,386.75,4040.0,386.25,387.34,386.25,386.75,4040.0
2021-10-12 11:05:00,386.74,387.58,386.73,387.5,7880.0,386.74,387.58,386.73,387.5,7880.0
2021-10-12 11:10:00,387.65,387.68,385.98,386.31,4435.0,387.65,387.68,385.98,386.31,4435.0
2021-10-12 11:15:00,386.23,386.23,385.19,385.45,5138.0,386.23,386.23,385.19,385.45,5138.0
2021-10-12 11:20:00,385.38,386.22,385.33,386.06,3009.0,385.38,386.22,385.33,386.06,3009.0
2021-10-12 11:25:00,386.02,386.55,385.77,385.77,8247.0,386.02,386.55,385.77,385.77,8247.0
2021-10-12 11:30:00,386.05,386.33,385.97,385.98,2619.0,386.05,386.33,385.97,385.98,2619.0
2021-10-12 11:35:00,385.78,386.09,385.76,385.96,1672.0,385.78,386.09,385.76,385.96,1672.0
2021-10-12 11:40:00,385.77,385.86,385.13,385.52,4481.0,385.77,385.86,385.13,385.52,4481.0
2021-10-12 11:45:00,385.52,385.8,385.11,385.58,15415.0,385.52,385.8,385.11,385.58,15415.0
2021-10-12 11:50:00,385.82,386.78,385.64,386.78,4317.0,385.82,386.78,385.64,386.78,4317.0
2021-10-12 11:55:00,386.74,387.04,386.44,387.03,6112.0,386.74,387.04,386.44,387.03,6112.0
2021-10-12 12:00:00,387.22,388.11,387.22,387.6,11843.0,387.22,388.11,387.22,387.6,11843.0
2021-10-12 12:05:00,387.62,389.07,387.61,388.48,9271.0,387.62,389.07,387.61,388.48,9271.0
2021-10-12 12:10:00,388.45,388.93,388.44,388.53,4742.0,388.45,388.93,388.44,388.53,4742.0
2021-10-12 12:15:00,388.72,389.06,388.69,388.88,2705.0,388.72,389.06,388.69,388.88,2705.0
2021-10-12 12:20:00,388.78,388.78,388.04,388.21,3512.0,388.78,388.78,388.04,388.21,3512.0
2021-10-12 12:25:00,387.98,387.98,387.37,387.37,1500.0,387.98,387.98,387.37,387.37,1500.0
2021-10-12 12:30:00,387.55,387.55,386.75,387.02,4294.0,387.55,387.55,386.75,387.02,4294.0
2021-10-12 12:35:00,386.97,387.09,386.72,386.8,3603.0,386.97,387.09,386.72,386.8,3603.0
2021-10-12 12:40:00,386.68,387.09,386.63,387.01,2733.0,386.68,387.09,386.63,387.01,2733.0
2021-10-12 12:45:00,386.94,387.14,386.63,386.75,2233.0,386.94,387.14,386.63,386.75,2233.0
2021-10-12 12:50:00,386.87,386.93,386.46,386.46,2250.0,386.87,386.93,386.46,386.46,2250.0
2021-10-12 12:55:00,386.51,386.54,386.34,386.54,800.0,386.51,386.54,386.34,386.54,800.0
2021-10-12 13:00:00,386.65,386.65,386.27,386.59,2713.0,386.65,386.65,386.27,386.59,2713.0
2021-10-12 13:05:00,386.36,386.42,385.6,385.74,4128.0,386.36,386.42,385.6,385.74,4128.0
2021-10-12 13:10:00,385.9,385.94,385.41,385.79,2300.0,385.9,385.94,385.41,385.79,2300.0
2021-10-12 13:15:00,385.6,386.1,385.17,385.78,4862.0,385.6,386.1,385.17,385.78,4862.0
2021-10-12 13:20:00,385.78,385.9,385.46,385.74,2600.0,385.78,385.9,385.46,385.74,2600.0
2021-10-12 13:25:00,385.72,386.35,385.72,385.94,2140.0,385.72,386.35,385.72,385.94,2140.0
2021-10-12 13:30:00,385.87,386.33,385.6,386.33,5367.0,385.87,386.33,385.6,386.33,5367.0
2021-10-12 13:35:00,386.38,386.52,386.21,386.5,874.0,386.38,386.52,386.21,386.5,874.0
2021-10-12 13:40:00,386.51,386.65,386.15,386.65,2202.0,386.51,386.65,386.15,386.65,2202.0
2021-10-12 13:45:00,386.69,386.7,386.23,386.26,600.0,386.69,386.7,386.23,386.26,600.0
2021-10-12 13:50:00,386.38,386.43,385.86,385.87,3000.0,386.38,386.43,385.86,385.87,3000.0
2021-10-12 13:55:00,385.86,386.03,385.85,386.03,600.0,385.86,386.03,385.85,386.03,600.0
2021-10-12 14:00:00,385.85,386.42,385.65,386.37,3270.0,385.85,386.42,385.65,386.37,3270.0
2021-10-12 14:05:00,386.24,386.52,386.2,386.26,1900.0,386.24,386.52,386.2,386.26,1900.0
2021-10-12 14:10:00,386.38,386.96,386.38,386.95,1784.0,386.38,386.96,386.38,386.95,1784.0
2021-10-12 14:15:00,386.93,387.75,386.72,387.63,3997.0,386.93,387.75,386.72,387.63,3997.0
2021-10-12 14:20:00,387.67,387.91,387.5,387.67,2615.0,387.67,387.91,387.5,387.67,2615.0
2021-10-12 14:25:00,387.39,387.52,387.11,387.25,6525.0,387.39,387.52,387.11,387.25,6525.0
2021-10-12 14:30:00,387.26,387.27,386.84,387.11,6119.0,387.26,387.27,386.84,387.11,6119.0
2021-10-12 14:35:00,387.15,387.15,386.39,386.39,1300.0,387.15,387.15,386.39,386.39,1300.0
2021-10-12 14:40:00,386.41,386.55,386.26,386.51,1555.0,386.41,386.55,386.26,386.51,1555.0
2021-10-12 14:45:00,386.43,386.43,385.95,386.12,8517.0,386.43,386.43,385.95,386.12,8517.0
2021-10-12 14:50:00,386.0,386.01,385.67,385.67,2380.0,386.0,386.01,385.67,385.67,2380.0
2021-10-12 14:55:00,385.72,385.78,385.34,385.43,9087.0,385.72,385.78,385.34,385.43,9087.0
2021-10-12 15:00:00,385.49,385.53,385.05,385.05,5842.0,385.49,385.53,385.05,385.05,5842.0
2021-10-12 15:05:00,385.37,385.54,384.96,385.07,5166.0,385.37,385.54,384.96,385.07,5166.0
2021-10-12 15:10:00,385.19,385.25,384.74,384.92,7413.0,385.19,385.25,384.74,384.92,7413.0
2021-10-12 15:15:00,384.92,385.21,384.57,385.02,14607.0,384.92,385.21,384.57,385.02,14607.0
2021-10-12 15:20:00,385.14,385.16,384.71,384.93,12744.0,385.14,385.16,384.71,384.93,12744.0
2021-10-12 15:25:00,384.75,384.81,384.28,384.54,6636.0,384.75,384.81,384.28,384.54,6636.0
2021-10-12 15:30:00,384.44,385.0,384.3,384.96,18417.0,384.44,385.0,384.3,384.96,18417.0
2021-10-12 15:35:00,384.92,385.07,384.48,384.48,17048.0,384.92,385.07,384.48,384.48,17048.0
2021-10-12 15:40:00,384.35,384.35,383.49,383.54,5340.0,384.35,384.35,383.49,383.54,5340.0
2021-10-12 15:45:00,383.8,383.81,383.26,383.67,10820.0,383.8,383.81,383.26,383.67,10820.0
2021-10-12 15:50:00,383.76,383.91,383.24,383.9,13827.0,383.76,383.91,383.24,383.9,13827.0
2021-10-12 15:55:00,383.94,384.61,383.9,384.5,37506.0,383.94,384.61,383.9,384.5,37506.0
2021-10-13 09:30:00,390.4,391.01,388.33,389.75,23886.0,390.4,391.01,388.33,389.75,23886.0
2021-10-13 09:35:00,389.62,391.18,389.2,391.15,27531.0,389.62,391.18,389.2,391.15,27531.0
2021-10-13 09:40:00,390.89,390.89,388.85,390.12,6829.0,390.89,390.89,388.85,390.12,6829.0
2021-10-13 09:45:00,390.49,392.5,390.49,391.85,12855.0,390.49,392.5,390.49,391.85,12855.0
2021-10-13 09:50:00,391.82,392.41,390.88,391.17,8705.0,391.82,392.41,390.88,391.17,8705.0
2021-10-13 09:55:00,391.25,391.74,390.01,390.19,8989.0,391.25,391.74,390.01,390.19,8989.0
2021-10-13 10:00:00,390.39,391.69,389.69,391.47,13011.0,390.39,391.69,389.69,391.47,13011.0
2021-10-13 10:05:00,391.22,391.79,390.59,391.33,2193.0,391.22,391.79,390.59,391.33,2193.0
2021-10-13 10:10:00,390.97,391.43,390.39,390.6,6579.0,390.97,391.43,390.39,390.6,6579.0
2021-10-13 10:15:00,390.54,391.43,390.23,390.52,42477.0,390.54,391.43,390.23,390.52,42477.0
2021-10-13 10:20:00,390.3,390.33,389.51,389.83,7211.0,390.3,390.33,389.51,389.83,7211.0
2021-10-13 10:25:00,390.01,390.31,389.5,389.67,6705.0,390.01,390.31,389.5,389.67,6705.0
2021-10-13 10:30:00,389.49,390.19,389.32,390.19,6149.0,389.49,390.19,389.32,390.19,6149.0
2021-10-13 10:35:00,390.75,391.24,390.54,390.82,4996.0,390.75,391.24,390.54,390.82,4996.0
2021-10-13 10:40:00,390.68,391.7,390.54,391.62,4857.0,390.68,391.7,390.54,391.62,4857.0
2021-10-13 10:45:00,391.62,392.26,391.27,391.98,14097.0,391.62,392.26,391.27,391.98,14097.0
2021-10-13 10:50:00,392.1,392.25,390.78,390.78,4545.0,392.1,392.25,390.78,390.78,4545.0
2021-10-13 10:55:00,390.6,390.85,389.78,389.78,2850.0,390.6,390.85,389.78,389.78,2850.0
2021-10-13 11:00:00,389.88,390.99,389.87,390.71,3000.0,389.88,390.99,389.87,390.71,3000.0
2021-10-13 11:05:00,390.81,391.5,390.8,391.07,3084.0,390.81,391.5,390.8,391.07,3084.0
2021-10-13 11:10:00,391.11,391.31,390.9,390.95,2524.0,391.11,391.31,390.9,390.95,2524.0
2021-10-13 11:15:00,391.21,392.5,391.2,392.01,4768.0,391.21,392.5,391.2,392.01,4768.0
2021-10-13 11:20:00,392.0,392.02,391.0,391.0,3154.0,392.0,392.02,391.0,391.0,3154.0
2021-10-13 11:25:00,390.8,390.96,390.14,390.48,3614.0,390.8,390.96,390.14,390.48,3614.0
2021-10-13 11:30:00,390.4,390.61,389.71,389.71,1712.0,390.4,390.61,389.71,389.71,1712.0
2021-10-13 11:35:00,389.07,389.4,388.71,389.4,2705.0,389.07,389.4,388.71,389.4,2705.0
2021-10-13 11:40:00,389.29,390.0,389.29,389.98,2266.0,389.29,390.0,389.29,389.98,2266.0
2021-10-13 11:45:00,390.42,391.45,390.42,391.16,2300.0,390.42,391.45,390.42,391.16,2300.0
2021-10-13 11:50:00,391.04,391.05,390.87,390.87,1764.0,391.04,391.05,390.87,390.87,1764.0
2021-10-13 11:55:00,390.9,391.16,390.6,390.83,2442.0,390.9,391.16,390.6,390.83,2442.0
2021-10-13 12:00:00,390.96,391.42,390.96,391.34,5851.0,390.96,391.42,390.96,391.34,5851.0
2021-10-13 12:05:00,391.34,392.23,391.34,392.23,5266.0,391.34,392.23,391.34,392.23,5266.0
2021-10-13 12:10:00,392.03,393.49,392.03,393.3,11427.0,392.03,393.49,392.03,393.3,11427.0
2021-10-13 12:15:00,393.3,393.46,392.93,393.37,16016.0,393.3,393.46,392.93,393.37,16016.0
2021-10-13 12:20:00,393.5,393.98,393.22,393.86,6432.0,393.5,393.98,393.22,393.86,6432.0
2021-10-13 12:25:00,393.66,394.0,393.47,394.0,6253.0,393.66,394.0,393.47,394.0,6253.0
2021-10-13 12:30:00,394.23,395.0,393.92,394.58,13220.0,394.23,395.0,393.92,394.58,13220.0
2021-10-13 12:35:00,394.31,394.87,394.31,394.39,9011.0,394.31,394.87,394.31,394.39,9011.0
2021-10-13 12:40:00,394.56,395.48,394.45,395.15,6390.0,394.56,395.48,394.45,395.15,6390.0
2021-10-13 12:45:00,395.0,395.15,394.41,394.95,5314.0,395.0,395.15,394.41,394.95,5314.0
2021-10-13 12:50:00,395.25,395.25,394.45,394.79,4758.0,395.25,395.25,394.45,394.79,4758.0
2021-10-13 12:55:00,394.91,395.19,394.13,395.19,5500.0,394.91,395.19,394.13,395.19,5500.0
2021-10-13 13:00:00,395.19,395.82,394.91,395.62,7992.0,395.19,395.82,394.91,395.62,7992.0
2021-10-13 13:05:00,395.79,396.14,395.58,396.12,5225.0,395.79,396.14,395.58,396.12,5225.0
2021-10-13 13:10:00,396.09,396.56,395.89,396.25,7716.0,396.09,396.56,395.89,396.25,7716.0
2021-10-13 13:15:00,396.39,396.54,395.91,396.27,6325.0,396.39,396.54,395.91,396.27,6325.0
2021-10-13 13:20:00,396.27,396.29,395.58,395.83,4510.0,396.27,396.29,395.58,395.83,4510.0
2021-10-13 13:25:00,395.97,396.48,395.57,396.45,6471.0,395.97,396.48,395.57,396.45,6471.0
2021-10-13 13:30:00,396.44,397.54,396.44,396.54,11859.0,396.44,397.54,396.44,396.54,11859.0
2021-10-13 13:35:00,396.35,397.47,396.35,397.34,33037.0,396.35,397.47,396.35,397.34,33037.0
2021-10-13 13:40:00,397.33,397.4,396.78,397.34,5848.0,397.33,397.4,396.78,397.34,5848.0
2021-10-13 13:45:00,397.44,398.02,397.01,397.68,13008.0,397.44,398.02,397.01,397.68,13008.0
2021-10-13 13:50:00,397.97,398.0,397.57,397.83,18814.0,397.97,398.0,397.57,397.83,18814.0
2021-10-13 13:55:00,397.83,398.64,397.74,398.24,16286.0,397.83,398.64,397.74,398.24,16286.0
2021-10-13 14:00:00,398.0,398.95,397.79,398.25,17902.0,398.0,398.95,397.79,398.25,17902.0
2021-10-13 14:05:00,398.39,398.88,397.7,398.61,11874.0,398.39,398.88,397.7,398.61,11874.0
2021-10-13 14:10:00,398.57,399.14,397.93,399.14,16202.0,398.57,399.14,397.93,399.14,16202.0
2021-10-13 14:15:00,398.94,399.14,398.34,398.5,11552.0,398.94,399.14,398.34,398.5,11552.0
2021-10-13 14:20:00,398.34,399.16,398.34,399.09,6465.0,398.34,399.16,398.34,399.09,6465.0
2021-10-13 14:25:00,399.16,399.53,398.85,399.35,9932.0,399.16,399.53,398.85,399.35,9932.0
2021-10-13 14:30:00,399.33,399.57,398.53,399.05,11804.0,399.33,399.57,398.53,399.05,11804.0
2021-10-13 14:35:00,398.78,399.2,398.36,399.05,9275.0,398.78,399.2,398.36,399.05,9275.0
2021-10-13 14:40:00,399.07,399.07,397.62,397.83,12985.0,399.07,399.07,397.62,397.83,12985.0
2021-10-13 14:45:00,397.88,398.26,397.55,398.0,13085.0,397.88,398.26,397.55,398.0,13085.0
2021-10-13 14:50:00,398.14,398.92,398.14,398.43,8658.0,398.14,398.92,398.14,398.43,8658.0
2021-10-13 14:55:00,398.42,399.09,398.4,398.9,8836.0,398.42,399.09,398.4,398.9,8836.0
2021-10-13 15:00:00,398.9,399.0,397.9,398.29,10417.0,398.9,399.0,397.9,398.29,10417.0
2021-10-13 15:05:00,398.25,399.49,398.14,399.49,7406.0,398.25,399.49,398.14,399.49,7406.0
2021-10-13 15:10:00,399.52,399.83,399.19,399.7,11159.0,399.52,399.83,399.19,399.7,11159.0
2021-10-13 15:15:00,399.58,399.58,398.85,398.93,11040.0,399.58,399.58,398.85,398.93,11040.0
2021-10-13 15:20:00,399.38,399.38,398.86,398.96,8404.0,399.38,399.38,398.86,398.96,8404.0
2021-10-13 15:25:00,398.84,399.6,398.76,399.39,8479.0,398.84,399.6,398.76,399.39,8479.0
2021-10-13 15:30:00,399.32,399.68,398.99,399.55,16112.0,399.32,399.68,398.99,399.55,16112.0
2021-10-13 15:35:00,399.6,400.11,399.19,399.96,12325.0,399.6,400.11,399.19,399.96,12325.0
2021-10-13 15:40:00,400.02,400.63,399.75,399.86,18767.0,400.02,400.63,399.75,399.86,18767.0
2021-10-13 15:45:00,399.85,401.07,399.7,401.07,19583.0,399.85,401.07,399.7,401.07,19583.0
2021-10-13 15:50:00,400.85,401.2,400.09,400.58,30911.0,400.85,401.2,400.09,400.58,30911.0
2021-10-13 15:55:00,400.51,402.07,400.01,400.71,106590.0,400.51,402.07,400.01,400.71,106590.0
2021-10-14 09:30:00,404.48,404.9,402.11,402.11,20387.0,404.48,404.9,402.11,402.11,20387.0
2021-10-14 09:35:00,402.67,404.43,402.08,404.42,8568.0,402.67,404.43,402.08,404.42,8568.0
2021-10-14 09:40:00,404.43,406.31,404.43,405.99,9485.0,404.43,406.31,404.43,405.99,9485.0
2021-10-14 09:45:00,406.19,407.37,406.18,406.3,8176.0,406.19,407.37,406.18,406.3,8176.0
2021-10-14 09:50:00,406.49,406.79,406.0,406.67,6726.0,406.49,406.79,406.0,406.67,6726.0
2021-10-14 09:55:00,406.61,407.5,406.6,407.44,4116.0,406.61,407.5,406.6,407.44,4116.0
2021-10-14 10:00:00,407.62,408.42,407.31,408.38,6818.0,407.62,408.42,407.31,408.38,6818.0
2021-10-14 10:05:00,408.28,409.2,408.11,408.87,8241.0,408.28,409.2,408.11,408.87,8241.0
2021-10-14 10:10:00,409.02,409.16,407.92,408.08,7377.0,409.02,409.16,407.92,408.08,7377.0
2021-10-14 10:15:00,408.07,408.28,406.91,406.91,3503.0,408.07,408.28,406.91,406.91,3503.0
2021-10-14 10:20:00,406.8,407.6,406.37,407.42,5048.0,406.8,407.6,406.37,407.42,5048.0
2021-10-14 10:25:00,407.06,407.2,406.85,406.92,1650.0,407.06,407.2,406.85,406.92,1650.0
2021-10-14 10:30:00,407.07,407.23,406.87,406.93,3905.0,407.07,407.23,406.87,406.93,3905.0
2021-10-14 10:35:00,407.11,407.26,406.53,406.99,6791.0,407.11,407.26,406.53,406.99,6791.0
2021-10-14 10:40:00,406.94,406.99,405.77,406.43,5278.0,406.94,406.99,405.77,406.43,5278.0
2021-10-14 10:45:00,406.34,407.33,406.34,407.15,4600.0,406.34,407.33,406.34,407.15,4600.0
2021-10-14 10:50:00,407.29,407.4,406.85,406.94,1439.0,407.29,407.4,406.85,406.94,1439.0
2021-10-14 10:55:00,406.6,406.6,406.38,406.49,2205.0,406.6,406.6,406.38,406.49,2205.0
2021-10-14 11:00:00,406.62,406.76,406.02,406.14,4450.0,406.62,406.76,406.02,406.14,4450.0
2021-10-14 11:05:00,406.21,406.57,406.21,406.48,3130.0,406.21,406.57,406.21,406.48,3130.0
2021-10-14 11:10:00,406.36,406.36,405.78,405.91,1500.0,406.36,406.36,405.78,405.91,1500.0
2021-10-14 11:15:00,405.95,406.26,405.76,406.05,2557.0,405.95,406.26,405.76,406.05,2557.0
2021-10-14 11:20:00,406.18,406.21,405.62,405.63,1518.0,406.18,406.21,405.62,405.63,1518.0
2021-10-14 11:25:00,405.61,405.86,405.42,405.6,2829.0,405.61,405.86,405.42,405.6,2829.0
2021-10-14 11:30:00,405.58,406.21,405.58,405.97,6080.0,405.58,406.21,405.58,405.97,6080.0
2021-10-14 11:35:00,406.22,406.74,406.09,406.69,7947.0,406.22,406.74,406.09,406.69,7947.0
2021-10-14 11:40:00,406.69,407.19,406.69,407.0,2400.0,406.69,407.19,406.69,407.0,2400.0
2021-10-14 11:45:00,407.06,407.6,407.06,407.48,2822.0,407.06,407.6,407.06,407.48,2822.0
2021-10-14 11:50:00,407.6,407.65,407.12,407.36,3658.0,407.6,407.65,407.12,407.36,3658.0
2021-10-14 11:55:00,407.36,407.65,407.31,407.55,2146.0,407.36,407.65,407.31,407.55,2146.0
2021-10-14 12:00:00,407.5,407.58,407.39,407.44,2425.0,407.5,407.58,407.39,407.44,2425.0
2021-10-14 12:05:00,407.27,407.68,407.22,407.68,2700.0,407.27,407.68,407.22,407.68,2700.0
2021-10-14 12:10:00,407.7,407.83,407.42,407.83,3128.0,407.7,407.83,407.42,407.83,3128.0
2021-10-14 12:15:00,407.86,408.0,407.63,407.63,1816.0,407.86,408.0,407.63,407.63,1816.0
2021-10-14 12:20:00,407.71,407.9,407.45,407.58,2027.0,407.71,407.9,407.45,407.58,2027.0
2021-10-14 12:25:00,407.67,407.71,407.54,407.71,2175.0,407.67,407.71,407.54,407.71,2175.0
2021-10-14 12:30:00,407.72,407.82,407.61,407.82,1490.0,407.72,407.82,407.61,407.82,1490.0
2021-10-14 12:35:00,407.87,408.02,407.78,407.93,12281.0,407.87,408.02,407.78,407.93,12281.0
2021-10-14 12:40:00,407.96,408.11,407.86,407.86,1926.0,407.96,408.11,407.86,407.86,1926.0
2021-10-14 12:45:00,407.98,408.28,407.98,408.28,2100.0,407.98,408.28,407.98,408.28,2100.0
2021-10-14 12:50:00,408.25,408.4,408.15,408.4,2602.0,408.25,408.4,408.15,408.4,2602.0
2021-10-14 12:55:00,408.5,408.51,408.28,408.42,1800.0,408.5,408.51,408.28,408.42,1800.0
2021-10-14 13:00:00,408.36,408.36,407.46,407.48,1930.0,408.36,408.36,407.46,407.48,1930.0
2021-10-14 13:05:00,407.41,407.43,407.11,407.12,1485.0,407.41,407.43,407.11,407.12,1485.0
2021-10-14 13:10:00,407.09,407.1,406.73,407.05,7494.0,407.09,407.1,406.73,407.05,7494.0
2021-10-14 13:15:00,406.89,407.09,406.89,407.09,700.0,406.89,407.09,406.89,407.09,700.0
2021-10-14 13:20:00,407.06,407.32,407.06,407.14,2268.0,407.06,407.32,407.06,407.14,2268.0
2021-10-14 13:25:00,407.1,407.1,406.74,406.92,2680.0,407.1,407.1,406.74,406.92,2680.0
2021-10-14 13:30:00,407.02,407.17,407.01,407.17,900.0,407.02,407.17,407.01,407.17,900.0
2021-10-14 13:35:00,407.17,407.6,407.17,407.59,2500.0,407.17,407.6,407.17,407.59,2500.0
2021-10-14 13:40:00,407.61,407.74,407.56,407.74,7273.0,407.61,407.74,407.56,407.74,7273.0
2021-10-14 13:45:00,407.85,408.01,407.75,408.01,2400.0,407.85,408.01,407.75,408.01,2400.0
2021-10-14 13:50:00,408.1,408.42,408.1,408.42,2527.0,408.1,408.42,408.1,408.42,2527.0
2021-10-14 13:55:00,408.35,408.68,408.34,408.67,2932.0,408.35,408.68,408.34,408.67,2932.0
2021-10-14 14:00:00,408.61,408.71,408.19,408.31,2440.0,408.61,408.71,408.19,408.31,2440.0
2021-10-14 14:05:00,408.35,408.52,408.28,408.4,1350.0,408.35,408.52,408.28,408.4,1350.0
2021-10-14 14:10:00,408.37,408.77,408.36,408.58,8330.0,408.37,408.77,408.36,408.58,8330.0
2021-10-14 14:15:00,408.66,408.77,408.61,408.69,2765.0,408.66,408.77,408.61,408.69,2765.0
2021-10-14 14:20:00,408.64,408.88,408.62,408.86,2603.0,408.64,408.88,408.62,408.86,2603.0
2021-10-14 14:25:00,408.88,409.5,408.88,409.45,3459.0,408.88,409.5,408.88,409.45,3459.0
2021-10-14 14:30:00,409.52,409.55,409.39,409.55,1553.0,409.52,409.55,409.39,409.55,1553.0
2021-10-14 14:35:00,409.59,410.68,409.59,410.54,5776.0,409.59,410.68,409.59,410.54,5776.0
2021-10-14 14:40:00,410.5,410.54,409.3,409.38,10876.0,410.5,410.54,409.3,409.38,10876.0
2021-10-14 14:45:00,409.43,409.6,409.11,409.33,4515.0,409.43,409.6,409.11,409.33,4515.0
2021-10-14 14:50:00,409.25,410.51,409.17,410.28,6520.0,409.25,410.51,409.17,410.28,6520.0
2021-10-14 14:55:00,410.33,410.58,410.07,410.16,4669.0,410.33,410.58,410.07,410.16,4669.0
2021-10-14 15:00:00,410.03,410.03,409.56,409.84,2146.0,410.03,410.03,409.56,409.84,2146.0
2021-10-14 15:05:00,409.8,409.8,409.48,409.48,1931.0,409.8,409.8,409.48,409.48,1931.0
2021-10-14 15:10:00,409.33,409.34,408.92,409.15,3107.0,409.33,409.34,408.92,409.15,3107.0
2021-10-14 15:15:00,408.96,409.07,408.7,409.07,3453.0,408.96,409.07,408.7,409.07,3453.0
2021-10-14 15:20:00,409.03,409.16,408.93,409.1,2718.0,409.03,409.16,408.93,409.1,2718.0
2021-10-14 15:25:00,409.12,409.7,409.11,409.62,4567.0,409.12,409.7,409.11,409.62,4567.0
2021-10-14 15:30:00,409.44,409.57,409.25,409.31,4343.0,409.44,409.57,409.25,409.31,4343.0
2021-10-14 15:35:00,409.33,409.43,408.53,408.53,6342.0,409.33,409.43,408.53,408.53,6342.0
2021-10-14 15:40:00,408.62,408.73,407.8,407.81,14646.0,408.62,408.73,407.8,407.81,14646.0
2021-10-14 15:45:00,407.56,408.06,407.56,408.0,7895.0,407.56,408.06,407.56,408.0,7895.0
2021-10-14 15:50:00,407.82,408.01,407.07,407.27,8580.0,407.82,408.01,407.07,407.27,8580.0
2021-10-14 15:55:00,407.28,407.64,406.76,407.17,40429.0,407.28,407.64,406.76,407.17,40429.0
2021-10-15 09:30:00,408.09,409.41,406.14,406.34,20359.0,408.09,409.41,406.14,406.34,20359.0
2021-10-15 09:35:00,405.87,406.74,405.41,405.42,6686.0,405.87,406.74,405.41,405.42,6686.0
2021-10-15 09:40:00,405.12,405.12,403.73,404.31,2556.0,405.12,405.12,403.73,404.31,2556.0
2021-10-15 09:45:00,404.09,404.18,403.23,403.23,9212.0,404.09,404.18,403.23,403.23,9212.0
2021-10-15 09:50:00,403.4,404.82,403.0,404.62,7560.0,403.4,404.82,403.0,404.62,7560.0
2021-10-15 09:55:00,404.58,405.59,404.58,404.97,8119.0,404.58,405.59,404.58,404.97,8119.0
2021-10-15 10:00:00,404.8,405.5,404.73,405.33,5414.0,404.8,405.5,404.73,405.33,5414.0
2021-10-15 10:05:00,404.93,405.76,404.65,405.02,7463.0,404.93,405.76,404.65,405.02,7463.0
2021-10-15 10:10:00,405.03,405.03,404.0,404.64,6374.0,405.03,405.03,404.0,404.64,6374.0
2021-10-15 10:15:00,404.55,405.47,404.51,405.27,8540.0,404.55,405.47,404.51,405.27,8540.0
2021-10-15 10:20:00,405.26,407.68,405.02,407.65,3700.0,405.26,407.68,405.02,407.65,3700.0
2021-10-15 10:25:00,407.65,407.8,405.52,406.06,12652.0,407.65,407.8,405.52,406.06,12652.0
2021-10-15 10:30:00,406.01,406.49,404.9,405.78,7056.0,406.01,406.49,404.9,405.78,7056.0
2021-10-15 10:35:00,405.53,406.02,405.0,405.82,2569.0,405.53,406.02,405.0,405.82,2569.0
2021-10-15 10:40:00,405.76,405.76,405.24,405.45,1700.0,405.76,405.76,405.24,405.45,1700.0
2021-10-15 10:45:00,405.41,406.49,405.37,406.2,7765.0,405.41,406.49,405.37,406.2,7765.0
2021-10-15 10:50:00,406.19,406.5,406.1,406.2,1969.0,406.19,406.5,406.1,406.2,1969.0
2021-10-15 10:55:00,406.12,406.5,406.06,406.5,3400.0,406.12,406.5,406.06,406.5,3400.0
2021-10-15 11:00:00,406.5,406.65,406.4,406.41,6720.0,406.5,406.65,406.4,406.41,6720.0
2021-10-15 11:05:00,406.18,406.43,406.17,406.25,807.0,406.18,406.43,406.17,406.25,807.0
2021-10-15 11:10:00,406.46,406.61,406.01,406.07,14290.0,406.46,406.61,406.01,406.07,14290.0
2021-10-15 11:15:00,406.09,406.13,405.65,405.78,2456.0,406.09,406.13,405.65,405.78,2456.0
2021-10-15 11:20:00,405.85,405.85,405.54,405.61,1400.0,405.85,405.85,405.54,405.61,1400.0
2021-10-15 11:25:00,405.46,405.68,405.06,405.27,3560.0,405.46,405.68,405.06,405.27,3560.0
2021-10-15 11:30:00,405.11,405.18,404.7,404.93,2125.0,405.11,405.18,404.7,404.93,2125.0
2021-10-15 11:35:00,405.13,405.15,404.04,404.1,2854.0,405.13,405.15,404.04,404.1,2854.0
2021-10-15 11:40:00,404.05,404.08,403.33,403.33,2227.0,404.05,404.08,403.33,403.33,2227.0
2021-10-15 11:45:00,403.39,403.85,403.39,403.85,1212.0,403.39,403.85,403.39,403.85,1212.0
2021-10-15 11:50:00,403.55,404.13,403.55,403.87,2257.0,403.55,404.13,403.55,403.87,2257.0
2021-10-15 11:55:00,403.77,404.41,403.54,403.75,3836.0,403.77,404.41,403.54,403.75,3836.0
2021-10-15 12:00:00,403.75,404.45,403.67,404.26,2007.0,403.75,404.45,403.67,404.26,2007.0
2021-10-15 12:05:00,404.46,404.73,404.19,404.58,1310.0,404.46,404.73,404.19,404.58,1310.0
2021-10-15 12:10:00,404.65,404.65,404.37,404.6,424.0,404.65,404.65,404.37,404.6,424.0
2021-10-15 12:15:00,404.68,405.04,404.68,404.97,1870.0,404.68,405.04,404.68,404.97,1870.0
2021-10-15 12:20:00,404.74,404.97,404.74,404.94,400.0,404.74,404.97,404.74,404.94,400.0
2021-10-15 12:25:00,404.94,405.5,404.91,405.5,1600.0,404.94,405.5,404.91,405.5,1600.0
2021-10-15 12:30:00,405.51,405.77,405.4,405.52,2453.0,405.51,405.77,405.4,405.52,2453.0
2021-10-15 12:35:00,405.06,405.75,405.0,405.38,2898.0,405.06,405.75,405.0,405.38,2898.0
2021-10-15 12:40:00,405.63,406.2,405.63,406.16,1565.0,405.63,406.2,405.63,406.16,1565.0
2021-10-15 12:45:00,405.8,405.8,405.29,405.31,5842.0,405.8,405.8,405.29,405.31,5842.0
2021-10-15 12:50:00,405.5,405.69,405.47,405.47,2100.0,405.5,405.69,405.47,405.47,2100.0
2021-10-15 12:55:00,405.43,405.43,404.45,404.81,6244.0,405.43,405.43,404.45,404.81,6244.0
2021-10-15 13:00:00,404.67,404.69,404.16,404.16,1500.0,404.67,404.69,404.16,404.16,1500.0
2021-10-15 13:05:00,404.19,404.38,404.19,404.22,1424.0,404.19,404.38,404.19,404.22,1424.0
2021-10-15 13:10:00,404.3,404.53,404.3,404.4,1942.0,404.3,404.53,404.3,404.4,1942.0
2021-10-15 13:15:00,404.2,404.38,403.95,403.95,5076.0,404.2,404.38,403.95,403.95,5076.0
2021-10-15 13:20:00,403.92,404.27,403.81,404.26,15655.0,403.92,404.27,403.81,404.26,15655.0
2021-10-15 13:25:00,404.5,404.5,404.29,404.46,1450.0,404.5,404.5,404.29,404.46,1450.0
2021-10-15 13:30:00,404.46,405.11,404.46,405.1,3865.0,404.46,405.11,404.46,405.1,3865.0
2021-10-15 13:35:00,405.09,405.3,404.78,404.78,1312.0,405.09,405.3,404.78,404.78,1312.0
2021-10-15 13:40:00,404.75,404.78,404.54,404.78,3904.0,404.75,404.78,404.54,404.78,3904.0
2021-10-15 13:45:00,404.72,404.94,404.66,404.66,1400.0,404.72,404.94,404.66,404.66,1400.0
2021-10-15 13:50:00,404.95,404.96,404.58,404.71,1174.0,404.95,404.96,404.58,404.71,1174.0
2021-10-15 13:55:00,404.53,404.62,404.36,404.57,1200.0,404.53,404.62,404.36,404.57,1200.0
2021-10-15 14:00:00,404.53,405.36,404.53,405.26,4028.0,404.53,405.36,404.53,405.26,4028.0
2021-10-15 14:05:00,405.16,405.32,404.99,404.99,900.0,405.16,405.32,404.99,404.99,900.0
2021-10-15 14:10:00,404.85,404.96,404.45,404.72,2003.0,404.85,404.96,404.45,404.72,2003.0
2021-10-15 14:15:00,404.84,405.22,404.84,405.22,700.0,404.84,405.22,404.84,405.22,700.0
2021-10-15 14:20:00,405.11,405.29,405.05,405.05,1246.0,405.11,405.29,405.05,405.05,1246.0
2021-10-15 14:25:00,405.29,405.56,405.11,405.51,2343.0,405.29,405.56,405.11,405.51,2343.0
2021-10-15 14:30:00,405.32,405.46,404.34,404.35,13806.0,405.32,405.46,404.34,404.35,13806.0
2021-10-15 14:35:00,404.47,404.6,404.47,404.58,1050.0,404.47,404.6,404.47,404.58,1050.0
2021-10-15 14:40:00,404.38,404.51,404.21,404.4,2834.0,404.38,404.51,404.21,404.4,2834.0
2021-10-15 14:45:00,404.15,404.41,404.0,404.36,2205.0,404.15,404.41,404.0,404.36,2205.0
2021-10-15 14:50:00,404.19,404.2,403.65,404.03,5536.0,404.19,404.2,403.65,404.03,5536.0
2021-10-15 14:55:00,403.98,404.0,403.84,403.9,3400.0,403.98,404.0,403.84,403.9,3400.0
2021-10-15 15:00:00,403.8,404.0,403.39,403.61,3723.0,403.8,404.0,403.39,403.61,3723.0
2021-10-15 15:05:00,403.52,403.81,403.25,403.25,1980.0,403.52,403.81,403.25,403.25,1980.0
2021-10-15 15:10:00,403.25,403.82,403.11,403.57,6276.0,403.25,403.82,403.11,403.57,6276.0
2021-10-15 15:15:00,403.6,404.01,403.52,403.54,21204.0,403.6,404.01,403.52,403.54,21204.0
2021-10-15 15:20:00,403.68,403.91,403.61,403.75,6308.0,403.68,403.91,403.61,403.75,6308.0
2021-10-15 15:25:00,403.72,404.09,403.46,404.09,74173.0,403.72,404.09,403.46,404.09,74173.0
2021-10-15 15:30:00,404.15,404.59,404.14,404.56,5135.0,404.15,404.59,404.14,404.56,5135.0
2021-10-15 15:35:00,404.51,404.64,404.38,404.55,7195.0,404.51,404.64,404.38,404.55,7195.0
2021-10-15 15:40:00,404.54,404.6,404.1,404.25,6637.0,404.54,404.6,404.1,404.25,6637.0
2021-10-15 15:45:00,404.23,404.43,403.85,404.13,9818.0,404.23,404.43,403.85,404.13,9818.0
2021-10-15 15:50:00,404.25,404.25,403.56,403.65,18706.0,404.25,404.25,403.56,403.65,18706.0
2021-10-15 15:55:00,403.72,403.93,403.17,403.62,35744.0,403.72,403.93,403.17,403.62,35744.0
2021-10-18 09:30:00,401.61,403.43,400.3,403.43,9259.0,401.61,403.43,400.3,403.43,9259.0
2021-10-18 09:35:00,402.64,403.04,402.11,402.71,1764.0,402.64,403.04,402.11,402.71,1764.0
2021-10-18 09:40:00,403.24,404.8,403.04,404.48,7238.0,403.24,404.8,403.04,404.48,7238.0
2021-10-18 09:45:00,404.01,405.28,404.0,404.51,3309.0,404.01,405.28,404.0,404.51,3309.0
2021-10-18 09:50:00,404.42,404.42,403.84,403.88,1116.0,404.42,404.42,403.84,403.88,1116.0
2021-10-18 09:55:00,404.4,405.58,404.4,405.14,2800.0,404.4,405.58,404.4,405.14,2800.0
2021-10-18 10:00:00,404.92,405.53,404.92,405.33,1800.0,404.92,405.53,404.92,405.33,1800.0
2021-10-18 10:05:00,405.46,407.13,405.46,407.07,5358.0,405.46,407.13,405.46,407.07,5358.0
2021-10-18 10:10:00,406.72,407.16,406.39,406.53,2520.0,406.72,407.16,406.39,406.53,2520.0
2021-10-18 10:15:00,407.12,408.0,407.12,407.62,5487.0,407.12,408.0,407.12,407.62,5487.0
2021-10-18 10:20:00,407.79,408.11,407.36,407.89,2693.0,407.79,408.11,407.36,407.89,2693.0
2021-10-18 10:25:00,408.51,409.39,408.51,409.39,2639.0,408.51,409.39,408.51,409.39,2639.0
2021-10-18 10:30:00,409.27,409.54,409.01,409.36,3870.0,409.27,409.54,409.01,409.36,3870.0
2021-10-18 10:35:00,409.09,409.35,408.98,409.17,1650.0,409.09,409.35,408.98,409.17,1650.0
2021-10-18 10:40:00,409.34,409.88,409.25,409.48,4419.0,409.34,409.88,409.25,409.48,4419.0
2021-10-18 10:45:00,409.66,410.0,409.39,410.0,3331.0,409.66,410.0,409.39,410.0,3331.0
2021-10-18 10:50:00,410.03,410.64,410.01,410.49,2519.0,410.03,410.64,410.01,410.49,2519.0
2021-10-18 10:55:00,410.38,410.63,410.16,410.4,13272.0,410.38,410.63,410.16,410.4,13272.0
2021-10-18 11:00:00,410.48,411.31,410.48,411.16,2900.0,410.48,411.31,410.48,411.16,2900.0
2021-10-18 11:05:00,411.33,412.0,411.11,411.37,4925.0,411.33,412.0,411.11,411.37,4925.0
2021-10-18 11:10:00,411.68,412.11,411.44,411.72,3875.0,411.68,412.11,411.44,411.72,3875.0
2021-10-18 11:15:00,411.67,411.74,410.88,410.95,3253.0,411.67,411.74,410.88,410.95,3253.0
2021-10-18 11:20:00,410.9,411.2,410.71,411.09,2618.0,410.9,411.2,410.71,411.09,2618.0
2021-10-18 11:25:00,411.04,411.41,410.83,410.93,2600.0,411.04,411.41,410.83,410.93,2600.0
2021-10-18 11:30:00,410.6,411.2,410.59,411.08,800.0,410.6,411.2,410.59,411.08,800.0
2021-10-18 11:35:00,411.02,411.7,411.02,411.44,1143.0,411.02,411.7,411.02,411.44,1143.0
2021-10-18 11:40:00,411.44,411.91,411.36,411.8,2624.0,411.44,411.91,411.36,411.8,2624.0
2021-10-18 11:45:00,411.86,411.86,411.63,411.67,2526.0,411.86,411.86,411.63,411.67,2526.0
2021-10-18 11:50:00,411.81,412.2,411.81,412.2,1655.0,411.81,412.2,411.81,412.2,1655.0
2021-10-18 11:55:00,412.25,412.46,411.95,412.02,3082.0,412.25,412.46,411.95,412.02,3082.0
2021-10-18 12:00:00,411.79,412.93,411.66,412.87,3565.0,411.79,412.93,411.66,412.87,3565.0
2021-10-18 12:05:00,412.92,412.92,412.03,412.17,2800.0,412.92,412.92,412.03,412.17,2800.0
2021-10-18 12:10:00,412.23,412.24,411.44,412.05,2300.0,412.23,412.24,411.44,412.05,2300.0
2021-10-18 12:15:00,411.96,412.16,411.69,412.15,2200.0,411.96,412.16,411.69,412.15,2200.0
2021-10-18 12:20:00,412.02,412.02,411.76,411.89,833.0,412.02,412.02,411.76,411.89,833.0
2021-10-18 12:25:00,411.81,411.97,411.54,411.6,3100.0,411.81,411.97,411.54,411.6,3100.0
2021-10-18 12:30:00,411.72,412.5,411.72,412.5,3421.0,411.72,412.5,411.72,412.5,3421.0
2021-10-18 12:35:00,412.76,414.06,412.76,414.06,11038.0,412.76,414.06,412.76,414.06,11038.0
2021-10-18 12:40:00,413.91,413.91,413.19,413.58,4825.0,413.91,413.91,413.19,413.58,4825.0
2021-10-18 12:45:00,413.56,413.98,413.56,413.78,2150.0,413.56,413.98,413.56,413.78,2150.0
2021-10-18 12:50:00,413.44,413.97,413.4,413.83,1823.0,413.44,413.97,413.4,413.83,1823.0
2021-10-18 12:55:00,413.73,414.09,413.73,414.06,500.0,413.73,414.09,413.73,414.06,500.0
2021-10-18 13:00:00,414.07,414.4,413.99,414.22,2119.0,414.07,414.4,413.99,414.22,2119.0
2021-10-18 13:05:00,414.42,414.52,414.04,414.04,2650.0,414.42,414.52,414.04,414.04,2650.0
2021-10-18 13:10:00,414.14,414.27,413.94,414.15,900.0,414.14,414.27,413.94,414.15,900.0
2021-10-18 13:15:00,414.3,414.62,414.26,414.52,1837.0,414.3,414.62,414.26,414.52,1837.0
2021-10-18 13:20:00,414.61,415.12,414.6,415.12,5538.0,414.61,415.12,414.6,415.12,5538.0
2021-10-18 13:25:00,415.12,415.18,414.79,414.79,900.0,415.12,415.18,414.79,414.79,900.0
2021-10-18 13:30:00,414.76,414.79,414.58,414.58,1200.0,414.76,414.79,414.58,414.58,1200.0
2021-10-18 13:35:00,414.56,415.07,414.55,415.0,3500.0,414.56,415.07,414.55,415.0,3500.0
2021-10-18 13:40:00,414.86,415.17,414.73,415.11,2139.0,414.86,415.17,414.73,415.11,2139.0
2021-10-18 13:45:00,415.25,415.47,415.1,415.47,2644.0,415.25,415.47,415.1,415.47,2644.0
2021-10-18 13:50:00,415.46,415.7,415.46,415.7,1500.0,415.46,415.7,415.46,415.7,1500.0
2021-10-18 13:55:00,415.7,415.95,415.7,415.79,6249.0,415.7,415.95,415.7,415.79,6249.0
2021-10-18 14:00:00,415.78,415.83,415.37,415.71,5771.0,415.78,415.83,415.37,415.71,5771.0
2021-10-18 14:05:00,415.79,415.94,415.64,415.84,2500.0,415.79,415.94,415.64,415.84,2500.0
2021-10-18 14:10:00,415.84,415.85,415.4,415.54,4800.0,415.84,415.85,415.4,415.54,4800.0
2021-10-18 14:15:00,415.48,415.8,415.43,415.8,1565.0,415.48,415.8,415.43,415.8,1565.0
2021-10-18 14:20:00,415.68,416.05,415.68,416.02,2369.0,415.68,416.05,415.68,416.02,2369.0
2021-10-18 14:25:00,416.0,416.16,415.9,416.14,1500.0,416.0,416.16,415.9,416.14,1500.0
2021-10-18 14:30:00,416.23,416.5,416.16,416.49,2170.0,416.23,416.5,416.16,416.49,2170.0
2021-10-18 14:35:00,416.47,416.49,415.78,415.87,4385.0,416.47,416.49,415.78,415.87,4385.0
2021-10-18 14:40:00,415.89,416.04,415.85,416.03,678.0,415.89,416.04,415.85,416.03,678.0
2021-10-18 14:45:00,416.03,416.49,416.03,416.3,1700.0,416.03,416.49,416.03,416.3,1700.0
2021-10-18 14:50:00,416.32,416.85,416.19,416.85,3000.0,416.32,416.85,416.19,416.85,3000.0
2021-10-18 14:55:00,416.97,417.25,416.61,416.65,2962.0,416.97,417.25,416.61,416.65,2962.0
2021-10-18 15:00:00,416.6,416.65,416.02,416.13,5367.0,416.6,416.65,416.02,416.13,5367.0
2021-10-18 15:05:00,416.14,416.42,415.78,416.42,4820.0,416.14,416.42,415.78,416.42,4820.0
2021-10-18 15:10:00,416.54,416.98,416.54,416.72,3329.0,416.54,416.98,416.54,416.72,3329.0
2021-10-18 15:15:00,416.99,417.27,416.94,417.26,2598.0,416.99,417.27,416.94,417.26,2598.0
2021-10-18 15:20:00,417.18,417.18,416.92,416.97,3220.0,417.18,417.18,416.92,416.97,3220.0
2021-10-18 15:25:00,416.82,417.07,416.57,417.03,3025.0,416.82,417.07,416.57,417.03,3025.0
2021-10-18 15:30:00,416.97,417.01,416.36,416.46,5014.0,416.97,417.01,416.36,416.46,5014.0
2021-10-18 15:35:00,416.42,416.51,416.09,416.41,5679.0,416.42,416.51,416.09,416.41,5679.0
2021-10-18 15:40:00,416.49,416.69,416.29,416.29,7934.0,416.49,416.69,416.29,416.29,7934.0
2021-10-18 15:45:00,416.45,416.91,416.45,416.63,7385.0,416.45,416.91,416.45,416.63,7385.0
2021-10-18 15:50:00,416.77,417.62,416.46,417.62,18649.0,416.77,417.62,416.46,417.62,18649.0
2021-10-18 15:55:00,417.47,417.57,417.0,417.38,30730.0,417.47,417.57,417.0,417.38,30730.0
2021-10-19 09:30:00,417.64,418.55,416.38,416.94,13313.0,417.64,418.55,416.38,416.94,13313.0
2021-10-19 09:35:00,416.76,419.3,416.76,417.64,2050.0,416.76,419.3,416.76,417.64,2050.0
2021-10-19 09:40:00,419.05,419.7,418.85,419.11,2680.0,419.05,419.7,418.85,419.11,2680.0
2021-10-19 09:45:00,419.26,419.91,419.06,419.17,3779.0,419.26,419.91,419.06,419.17,3779.0
2021-10-19 09:50:00,419.44,420.58,419.44,419.84,2746.0,419.44,420.58,419.44,419.84,2746.0
2021-10-19 09:55:00,419.75,419.79,418.9,419.06,4418.0,419.75,419.79,418.9,419.06,4418.0
2021-10-19 10:00:00,418.43,418.43,417.65,417.76,2571.0,418.43,418.43,417.65,417.76,2571.0
2021-10-19 10:05:00,417.96,418.08,417.26,417.34,3353.0,417.96,418.08,417.26,417.34,3353.0
2021-10-19 10:10:00,417.36,418.57,417.36,418.51,1950.0,417.36,418.57,417.36,418.51,1950.0
2021-10-19 10:15:00,418.7,418.86,417.24,417.34,1708.0,418.7,418.86,417.24,417.34,1708.0
2021-10-19 10:20:00,417.33,417.57,416.84,417.48,1411.0,417.33,417.57,416.84,417.48,1411.0
2021-10-19 10:25:00,417.59,418.14,417.59,417.86,2065.0,417.59,418.14,417.59,417.86,2065.0
2021-10-19 10:30:00,417.73,417.86,416.94,417.12,1920.0,417.73,417.86,416.94,417.12,1920.0
2021-10-19 10:35:00,417.09,417.09,416.04,416.45,2399.0,417.09,417.09,416.04,416.45,2399.0
2021-10-19 10:40:00,416.6,416.6,416.22,416.23,850.0,416.6,416.6,416.22,416.23,850.0
2021-10-19 10:45:00,415.46,416.26,415.35,416.06,1784.0,415.46,416.26,415.35,416.06,1784.0
2021-10-19 10:50:00,416.52,417.07,416.43,416.91,1920.0,416.52,417.07,416.43,416.91,1920.0
2021-10-19 10:55:00,417.27,417.56,416.92,416.92,1100.0,417.27,417.56,416.92,416.92,1100.0
2021-10-19 11:00:00,417.0,417.33,417.0,417.17,4241.0,417.0,417.33,417.0,417.17,4241.0
2021-10-19 11:05:00,417.35,417.35,417.05,417.15,1768.0,417.35,417.35,417.05,417.15,1768.0
2021-10-19 11:10:00,417.21,417.54,417.21,417.54,1727.0,417.21,417.54,417.21,417.54,1727.0
2021-10-19 11:15:00,417.55,417.76,417.44,417.45,2128.0,417.55,417.76,417.44,417.45,2128.0
2021-10-19 11:20:00,417.78,418.29,417.63,418.16,2890.0,417.78,418.29,417.63,418.16,2890.0
2021-10-19 11:25:00,418.21,418.47,418.12,418.3,2201.0,418.21,418.47,418.12,418.3,2201.0
2021-10-19 11:30:00,418.77,418.8,418.42,418.42,1315.0,418.77,418.8,418.42,418.42,1315.0
2021-10-19 11:35:00,418.4,418.85,418.19,418.85,2220.0,418.4,418.85,418.19,418.85,2220.0
2021-10-19 11:40:00,418.61,418.61,418.26,418.35,2080.0,418.61,418.61,418.26,418.35,2080.0
2021-10-19 11:45:00,418.24,418.24,418.07,418.07,400.0,418.24,418.24,418.07,418.07,400.0
2021-10-19 11:50:00,417.7,417.7,417.41,417.54,1500.0,417.7,417.7,417.41,417.54,1500.0
2021-10-19 11:55:00,417.56,417.76,417.38,417.59,5630.0,417.56,417.76,417.38,417.59,5630.0
2021-10-19 12:00:00,417.4,417.45,416.22,416.42,6500.0,417.4,417.45,416.22,416.42,6500.0
2021-10-19 12:05:00,416.61,416.66,416.53,416.63,1505.0,416.61,416.66,416.53,416.63,1505.0
2021-10-19 12:10:00,416.64,416.71,415.87,416.08,10973.0,416.64,416.71,415.87,416.08,10973.0
2021-10-19 12:15:00,416.04,416.04,416.04,416.04,100.0,416.04,416.04,416.04,416.04,100.0
2021-10-19 12:20:00,416.17,416.3,416.13,416.23,1100.0,416.17,416.3,416.13,416.23,1100.0
2021-10-19 12:25:00,416.23,416.67,416.22,416.42,3831.0,416.23,416.67,416.22,416.42,3831.0
2021-10-19 12:30:00,416.55,417.15,416.42,417.15,3430.0,416.55,417.15,416.42,417.15,3430.0
2021-10-19 12:35:00,417.17,417.38,417.12,417.29,2000.0,417.17,417.38,417.12,417.29,2000.0
2021-10-19 12:40:00,417.51,417.55,417.47,417.47,300.0,417.51,417.55,417.47,417.47,300.0
2021-10-19 12:45:00,417.78,417.78,417.31,417.38,7085.0,417.78,417.78,417.31,417.38,7085.0
2021-10-19 12:50:00,417.25,417.25,416.92,417.15,1300.0,417.25,417.25,416.92,417.15,1300.0
2021-10-19 12:55:00,417.25,417.71,417.23,417.37,1100.0,417.25,417.71,417.23,417.37,1100.0
2021-10-19 13:00:00,417.57,417.85,417.54,417.85,900.0,417.57,417.85,417.54,417.85,900.0
2021-10-19 13:05:00,417.79,417.79,417.62,417.63,750.0,417.79,417.79,417.62,417.63,750.0
2021-10-19 13:10:00,417.56,417.61,417.44,417.44,1744.0,417.56,417.61,417.44,417.44,1744.0
2021-10-19 13:15:00,417.31,417.31,417.31,417.31,200.0,417.31,417.31,417.31,417.31,200.0
2021-10-19 13:20:00,417.37,417.45,417.24,417.24,1244.0,417.37,417.45,417.24,417.24,1244.0
2021-10-19 13:25:00,417.08,417.34,417.08,417.32,2099.0,417.08,417.34,417.08,417.32,2099.0
2021-10-19 13:30:00,417.24,417.54,417.24,417.36,5926.0,417.24,417.54,417.24,417.36,5926.0
2021-10-19 13:35:00,417.67,418.18,417.67,418.18,1885.0,417.67,418.18,417.67,418.18,1885.0
2021-10-19 13:40:00,418.23,418.23,418.12,418.12,600.0,418.23,418.23,418.12,418.12,600.0
2021-10-19 13:45:00,418.23,418.23,417.32,417.32,3300.0,418.23,418.23,417.32,417.32,3300.0
2021-10-19 13:50:00,417.38,417.43,417.19,417.19,1000.0,417.38,417.43,417.19,417.19,1000.0
2021-10-19 13:55:00,417.04,417.4,417.03,417.4,2133.0,417.04,417.4,417.03,417.4,2133.0
2021-10-19 14:00:00,417.35,417.42,417.23,417.42,600.0,417.35,417.42,417.23,417.42,600.0
2021-10-19 14:05:00,417.42,417.62,417.16,417.16,971.0,417.42,417.62,417.16,417.16,971.0
2021-10-19 14:10:00,417.37,417.63,417.37,417.61,2117.0,417.37,417.63,417.37,417.61,2117.0
2021-10-19 14:15:00,417.48,417.6,417.32,417.32,652.0,417.48,417.6,417.32,417.32,652.0
2021-10-19 14:20:00,416.76,416.76,416.74,416.75,245.0,416.76,416.76,416.74,416.75,245.0
2021-10-19 14:25:00,416.69,416.69,416.53,416.58,1523.0,416.69,416.69,416.53,416.58,1523.0
2021-10-19 14:30:00,416.5,416.51,416.2,416.2,741.0,416.5,416.51,416.2,416.2,741.0
2021-10-19 14:35:00,416.0,416.12,415.39,415.66,3750.0,416.0,416.12,415.39,415.66,3750.0
2021-10-19 14:40:00,415.39,415.55,415.21,415.21,1867.0,415.39,415.55,415.21,415.21,1867.0
2021-10-19 14:45:00,415.02,415.05,414.73,414.79,5246.0,415.02,415.05,414.73,414.79,5246.0
2021-10-19 14:50:00,414.87,415.13,414.72,415.13,2578.0,414.87,415.13,414.72,415.13,2578.0
2021-10-19 14:55:00,415.0,415.12,414.8,414.95,3479.0,415.0,415.12,414.8,414.95,3479.0
2021-10-19 15:00:00,414.95,415.22,414.31,415.22,3372.0,414.95,415.22,414.31,415.22,3372.0
2021-10-19 15:05:00,415.37,415.86,415.37,415.85,1822.0,415.37,415.86,415.37,415.85,1822.0
2021-10-19 15:10:00,415.86,416.08,415.78,416.08,1300.0,415.86,416.08,415.78,416.08,1300.0
2021-10-19 15:15:00,416.25,416.25,415.71,415.85,1800.0,416.25,416.25,415.71,415.85,1800.0
2021-10-19 15:20:00,416.13,416.21,415.88,416.0,3369.0,416.13,416.21,415.88,416.0,3369.0
2021-10-19 15:25:00,416.05,416.11,415.95,416.11,630.0,416.05,416.11,415.95,416.11,630.0
2021-10-19 15:30:00,415.99,415.99,415.53,415.74,1519.0,415.99,415.99,415.53,415.74,1519.0
2021-10-19 15:35:00,415.82,416.1,415.74,415.77,4163.0,415.82,416.1,415.74,415.77,4163.0
2021-10-19 15:40:00,415.84,415.84,415.32,415.33,4038.0,415.84,415.84,415.32,415.33,4038.0
2021-10-19 15:45:00,415.35,415.88,415.18,415.88,7235.0,415.35,415.88,415.18,415.88,7235.0
2021-10-19 15:50:00,415.75,415.89,415.38,415.82,11773.0,415.75,415.89,415.38,415.82,11773.0
2021-10-19 15:55:00,415.79,416.7,415.78,416.62,15278.0,415.79,416.7,415.78,416.62,15278.0
2021-10-20 09:30:00,419.61,420.5,418.25,420.5,11405.0,419.61,420.5,418.25,420.5,11405.0
2021-10-20 09:35:00,420.44,421.51,420.44,421.0,4422.0,420.44,421.51,420.44,421.0,4422.0
2021-10-20 09:40:00,421.12,421.23,419.0,419.22,7827.0,421.12,421.23,419.0,419.22,7827.0
2021-10-20 09:45:00,419.2,419.75,419.11,419.41,1650.0,419.2,419.75,419.11,419.41,1650.0
2021-10-20 09:50:00,419.11,419.58,418.5,419.25,4860.0,419.11,419.58,418.5,419.25,4860.0
2021-10-20 09:55:00,419.35,420.21,419.32,420.17,3496.0,419.35,420.21,419.32,420.17,3496.0
2021-10-20 10:00:00,420.32,420.4,419.27,419.63,5129.0,420.32,420.4,419.27,419.63,5129.0
2021-10-20 10:05:00,419.92,420.85,419.8,420.65,2315.0,419.92,420.85,419.8,420.65,2315.0
2021-10-20 10:10:00,420.78,421.94,420.78,421.92,4190.0,420.78,421.94,420.78,421.92,4190.0
2021-10-20 10:15:00,421.79,422.58,421.25,422.58,3608.0,421.79,422.58,421.25,422.58,3608.0
2021-10-20 10:20:00,422.5,423.75,422.4,423.57,8224.0,422.5,423.75,422.4,423.57,8224.0
2021-10-20 10:25:00,423.17,423.49,422.17,423.47,4104.0,423.17,423.49,422.17,423.47,4104.0
2021-10-20 10:30:00,423.47,423.9,423.01,423.06,4824.0,423.47,423.9,423.01,423.06,4824.0
2021-10-20 10:35:00,423.1,423.14,422.82,422.82,1545.0,423.1,423.14,422.82,422.82,1545.0
2021-10-20 10:40:00,422.94,422.98,422.56,422.98,2436.0,422.94,422.98,422.56,422.98,2436.0
2021-10-20 10:45:00,422.75,422.75,421.67,422.18,1965.0,422.75,422.75,421.67,422.18,1965.0
2021-10-20 10:50:00,422.01,422.01,420.97,421.36,1250.0,422.01,422.01,420.97,421.36,1250.0
2021-10-20 10:55:00,421.39,421.81,421.02,421.17,2681.0,421.39,421.81,421.02,421.17,2681.0
2021-10-20 11:00:00,420.93,420.93,420.07,420.09,5024.0,420.93,420.93,420.07,420.09,5024.0
2021-10-20 11:05:00,420.08,420.14,419.56,419.87,2800.0,420.08,420.14,419.56,419.87,2800.0
2021-10-20 11:10:00,419.87,420.08,419.5,420.07,1419.0,419.87,420.08,419.5,420.07,1419.0
2021-10-20 11:15:00,419.8,420.8,419.8,420.8,1521.0,419.8,420.8,419.8,420.8,1521.0
2021-10-20 11:20:00,420.81,420.83,420.25,420.37,2304.0,420.81,420.83,420.25,420.37,2304.0
2021-10-20 11:25:00,420.26,420.36,419.56,419.83,1400.0,420.26,420.36,419.56,419.83,1400.0
2021-10-20 11:30:00,419.91,420.19,419.61,420.17,1600.0,419.91,420.19,419.61,420.17,1600.0
2021-10-20 11:35:00,420.18,420.75,420.12,420.75,2979.0,420.18,420.75,420.12,420.75,2979.0
2021-10-20 11:40:00,420.85,420.91,420.64,420.91,1479.0,420.85,420.91,420.64,420.91,1479.0
2021-10-20 11:45:00,420.98,421.33,420.93,421.0,1700.0,420.98,421.33,420.93,421.0,1700.0
2021-10-20 11:50:00,421.03,421.32,420.89,421.16,1700.0,421.03,421.32,420.89,421.16,1700.0
2021-10-20 11:55:00,421.15,421.15,420.89,420.89,1537.0,421.15,421.15,420.89,420.89,1537.0
2021-10-20 12:00:00,420.79,420.99,420.72,420.81,1375.0,420.79,420.99,420.72,420.81,1375.0
2021-10-20 12:05:00,420.65,420.69,420.62,420.62,603.0,420.65,420.69,420.62,420.62,603.0
2021-10-20 12:10:00,420.42,420.42,419.79,419.79,1200.0,420.42,420.42,419.79,419.79,1200.0
2021-10-20 12:15:00,419.78,419.78,419.35,419.44,1341.0,419.78,419.78,419.35,419.44,1341.0
2021-10-20 12:20:00,419.4,419.59,419.26,419.29,2400.0,419.4,419.59,419.26,419.29,2400.0
2021-10-20 12:25:00,419.31,419.4,418.98,418.98,700.0,419.31,419.4,418.98,418.98,700.0
2021-10-20 12:30:00,418.83,418.84,418.5,418.83,1700.0,418.83,418.84,418.5,418.83,1700.0
2021-10-20 12:35:00,418.82,418.93,418.75,418.75,300.0,418.82,418.93,418.75,418.75,300.0
2021-10-20 12:40:00,418.73,418.8,418.38,418.45,1400.0,418.73,418.8,418.38,418.45,1400.0
2021-10-20 12:45:00,418.61,418.66,418.51,418.51,650.0,418.61,418.66,418.51,418.51,650.0
2021-10-20 12:50:00,418.64,418.79,418.33,418.79,2350.0,418.64,418.79,418.33,418.79,2350.0
2021-10-20 12:55:00,418.69,419.02,418.69,418.76,1700.0,418.69,419.02,418.69,418.76,1700.0
2021-10-20 13:00:00,418.81,418.81,418.3,418.3,1300.0,418.81,418.81,418.3,418.3,1300.0
2021-10-20 13:05:00,418.28,418.28,417.25,417.25,2219.0,418.28,418.28,417.25,417.25,2219.0
2021-10-20 13:10:00,417.37,417.73,417.24,417.69,1800.0,417.37,417.73,417.24,417.69,1800.0
2021-10-20 13:15:00,417.53,417.53,416.94,416.96,900.0,417.53,417.53,416.94,416.96,900.0
2021-10-20 13:20:00,416.85,417.13,416.41,417.09,3500.0,416.85,417.13,416.41,417.09,3500.0
2021-10-20 13:25:00,417.28,417.37,417.13,417.32,700.0,417.28,417.37,417.13,417.32,700.0
2021-10-20 13:30:00,417.1,417.27,416.8,417.01,1536.0,417.1,417.27,416.8,417.01,1536.0
2021-10-20 13:35:00,417.16,417.24,417.1,417.1,800.0,417.16,417.24,417.1,417.1,800.0
2021-10-20 13:40:00,417.14,417.18,417.06,417.1,2220.0,417.14,417.18,417.06,417.1,2220.0
2021-10-20 13:45:00,417.25,417.25,416.93,416.98,2160.0,417.25,417.25,416.93,416.98,2160.0
2021-10-20 13:50:00,416.99,417.06,416.83,417.0,2230.0,416.99,417.06,416.83,417.0,2230.0
2021-10-20 13:55:00,416.81,416.93,416.74,416.84,1650.0,416.81,416.93,416.74,416.84,1650.0
2021-10-20 14:00:00,416.94,417.13,416.87,416.88,1640.0,416.94,417.13,416.87,416.88,1640.0
2021-10-20 14:05:00,416.84,416.91,416.64,416.64,1255.0,416.84,416.91,416.64,416.64,1255.0
2021-10-20 14:10:00,416.58,416.66,416.34,416.59,1108.0,416.58,416.66,416.34,416.59,1108.0
2021-10-20 14:15:00,416.63,416.71,416.57,416.58,1557.0,416.63,416.71,416.57,416.58,1557.0
2021-10-20 14:20:00,416.51,416.61,416.37,416.6,700.0,416.51,416.61,416.37,416.6,700.0
2021-10-20 14:25:00,416.62,416.7,416.58,416.66,1911.0,416.62,416.7,416.58,416.66,1911.0
2021-10-20 14:30:00,416.65,416.79,416.58,416.72,1750.0,416.65,416.79,416.58,416.72,1750.0
2021-10-20 14:35:00,416.73,416.73,416.33,416.5,1610.0,416.73,416.73,416.33,416.5,1610.0
2021-10-20 14:40:00,416.62,416.75,416.25,416.25,2300.0,416.62,416.75,416.25,416.25,2300.0
2021-10-20 14:45:00,416.1,416.2,416.06,416.06,700.0,416.1,416.2,416.06,416.06,700.0
2021-10-20 14:50:00,416.15,416.18,415.88,416.1,2518.0,416.15,416.18,415.88,416.1,2518.0
2021-10-20 14:55:00,416.01,416.04,415.2,415.42,9801.0,416.01,416.04,415.2,415.42,9801.0
2021-10-20 15:00:00,415.22,415.62,415.21,415.62,2391.0,415.22,415.62,415.21,415.62,2391.0
2021-10-20 15:05:00,415.63,415.63,415.3,415.34,2130.0,415.63,415.63,415.3,415.34,2130.0
2021-10-20 15:10:00,415.39,415.39,414.65,414.76,4304.0,415.39,415.39,414.65,414.76,4304.0
2021-10-20 15:15:00,414.76,415.02,414.6,415.02,5600.0,414.76,415.02,414.6,415.02,5600.0
2021-10-20 15:20:00,414.95,415.16,414.54,414.63,4697.0,414.95,415.16,414.54,414.63,4697.0
2021-10-20 15:25:00,414.65,414.75,414.51,414.59,4570.0,414.65,414.75,414.51,414.59,4570.0
2021-10-20 15:30:00,414.6,414.68,414.37,414.59,5698.0,414.6,414.68,414.37,414.59,5698.0
2021-10-20 15:35:00,414.58,414.58,413.7,413.78,8461.0,414.58,414.58,413.7,413.78,8461.0
2021-10-20 15:40:00,413.88,414.44,413.88,414.44,7633.0,413.88,414.44,413.88,414.44,7633.0
2021-10-20 15:45:00,414.45,414.93,414.27,414.36,8821.0,414.45,414.93,414.27,414.36,8821.0
2021-10-20 15:50:00,414.27,414.36,413.66,413.77,9478.0,414.27,414.36,413.66,413.77,9478.0
2021-10-20 15:55:00,413.89,414.63,413.67,414.63,25939.0,413.89,414.63,413.67,414.63,25939.0
2021-10-21 09:30:00,416.27,419.33,416.14,417.96,20689.0,416.27,419.33,416.14,417.96,20689.0
2021-10-21 09:35:00,419.14,419.65,416.91,417.97,2663.0,419.14,419.65,416.91,417.97,2663.0
2021-10-21 09:40:00,417.85,417.86,416.76,417.84,995.0,417.85,417.86,416.76,417.84,995.0
2021-10-21 09:45:00,417.5,417.92,417.45,417.92,1300.0,417.5,417.92,417.45,417.92,1300.0
2021-10-21 09:50:00,418.2,418.94,417.81,418.25,2260.0,418.2,418.94,417.81,418.25,2260.0
2021-10-21 09:55:00,418.76,418.8,417.83,417.83,2352.0,418.76,418.8,417.83,417.83,2352.0
2021-10-21 10:00:00,417.96,418.75,417.77,418.55,3935.0,417.96,418.75,417.77,418.55,3935.0
2021-10-21 10:05:00,418.5,419.62,418.5,419.52,3308.0,418.5,419.62,418.5,419.52,3308.0
2021-10-21 10:10:00,419.35,420.72,419.29,420.72,4011.0,419.35,420.72,419.29,420.72,4011.0
2021-10-21 10:15:00,420.61,421.95,420.38,420.89,18185.0,420.61,421.95,420.38,420.89,18185.0
2021-10-21 10:20:00,420.68,420.81,419.67,419.67,5836.0,420.68,420.81,419.67,419.67,5836.0
2021-10-21 10:25:00,419.57,420.0,419.42,420.0,1900.0,419.57,420.0,419.42,420.0,1900.0
2021-10-21 10:30:00,420.56,421.32,420.36,421.31,2583.0,420.56,421.32,420.36,421.31,2583.0
2021-10-21 10:35:00,421.39,421.39,420.66,421.11,2150.0,421.39,421.39,420.66,421.11,2150.0
2021-10-21 10:40:00,421.0,421.52,420.83,421.52,1100.0,421.0,421.52,420.83,421.52,1100.0
2021-10-21 10:45:00,421.5,421.75,421.18,421.65,2387.0,421.5,421.75,421.18,421.65,2387.0
2021-10-21 10:50:00,421.68,421.8,420.72,420.81,2353.0,421.68,421.8,420.72,420.81,2353.0
2021-10-21 10:55:00,420.79,420.79,420.78,420.79,100.0,420.79,420.79,420.78,420.79,100.0
2021-10-21 11:00:00,420.49,421.28,420.36,420.64,3600.0,420.49,421.28,420.36,420.64,3600.0
2021-10-21 11:05:00,420.65,420.78,420.27,420.58,2296.0,420.65,420.78,420.27,420.58,2296.0
2021-10-21 11:10:00,420.42,420.61,420.29,420.5,2897.0,420.42,420.61,420.29,420.5,2897.0
2021-10-21 11:15:00,420.85,421.41,420.39,420.39,5135.0,420.85,421.41,420.39,420.39,5135.0
2021-10-21 11:20:00,420.84,420.84,420.4,420.83,1840.0,420.84,420.84,420.4,420.83,1840.0
2021-10-21 11:25:00,421.23,421.28,420.85,421.02,2213.0,421.23,421.28,420.85,421.02,2213.0
2021-10-21 11:30:00,421.11,421.37,420.93,420.93,2375.0,421.11,421.37,420.93,420.93,2375.0
2021-10-21 11:35:00,421.08,421.14,420.84,421.01,1646.0,421.08,421.14,420.84,421.01,1646.0
2021-10-21 11:40:00,421.21,421.64,421.15,421.56,1870.0,421.21,421.64,421.15,421.56,1870.0
2021-10-21 11:45:00,421.73,421.78,421.38,421.66,2219.0,421.73,421.78,421.38,421.66,2219.0
2021-10-21 11:50:00,421.57,421.72,421.52,421.58,2179.0,421.57,421.72,421.52,421.58,2179.0
2021-10-21 11:55:00,421.64,421.84,421.57,421.71,1860.0,421.64,421.84,421.57,421.71,1860.0
2021-10-21 12:00:00,421.67,422.05,421.67,421.97,2137.0,421.67,422.05,421.67,421.97,2137.0
2021-10-21 12:05:00,422.04,422.04,421.53,421.63,1857.0,422.04,422.04,421.53,421.63,1857.0
2021-10-21 12:10:00,421.56,421.56,420.93,421.4,1150.0,421.56,421.56,420.93,421.4,1150.0
2021-10-21 12:15:00,421.62,421.91,421.58,421.91,2863.0,421.62,421.91,421.58,421.91,2863.0
2021-10-21 12:20:00,421.88,421.88,421.47,421.67,1500.0,421.88,421.88,421.47,421.67,1500.0
2021-10-21 12:25:00,421.56,421.56,421.08,421.12,1605.0,421.56,421.56,421.08,421.12,1605.0
2021-10-21 12:30:00,421.07,421.07,420.65,420.65,1700.0,421.07,421.07,420.65,420.65,1700.0
2021-10-21 12:35:00,420.79,420.87,420.58,420.79,1751.0,420.79,420.87,420.58,420.79,1751.0
2021-10-21 12:40:00,420.79,421.21,420.74,421.2,2057.0,420.79,421.21,420.74,421.2,2057.0
2021-10-21 12:45:00,421.31,421.66,421.28,421.55,600.0,421.31,421.66,421.28,421.55,600.0
2021-10-21 12:50:00,421.49,421.83,421.34,421.83,1100.0,421.49,421.83,421.34,421.83,1100.0
2021-10-21 12:55:00,421.99,422.69,421.99,422.69,1517.0,421.99,422.69,421.99,422.69,1517.0
2021-10-21 13:00:00,422.7,422.7,422.42,422.53,1400.0,422.7,422.7,422.42,422.53,1400.0
2021-10-21 13:05:00,422.43,422.53,422.36,422.36,899.0,422.43,422.53,422.36,422.36,899.0
2021-10-21 13:10:00,422.6,422.6,422.51,422.51,1068.0,422.6,422.6,422.51,422.51,1068.0
2021-10-21 13:15:00,422.5,422.59,421.92,421.92,1800.0,422.5,422.59,421.92,421.92,1800.0
2021-10-21 13:20:00,421.81,422.12,421.81,422.12,900.0,421.81,422.12,421.81,422.12,900.0
2021-10-21 13:25:00,422.26,422.39,422.14,422.28,814.0,422.26,422.39,422.14,422.28,814.0
2021-10-21 13:30:00,422.1,422.44,422.02,422.3,1500.0,422.1,422.44,422.02,422.3,1500.0
2021-10-21 13:35:00,422.52,422.63,422.42,422.62,1100.0,422.52,422.63,422.42,422.62,1100.0
2021-10-21 13:40:00,422.77,422.8,422.23,422.29,2438.0,422.77,422.8,422.23,422.29,2438.0
2021-10-21 13:45:00,422.23,422.68,422.22,422.26,4607.0,422.23,422.68,422.22,422.26,4607.0
2021-10-21 13:50:00,422.2,422.37,422.14,422.14,900.0,422.2,422.37,422.14,422.14,900.0
2021-10-21 13:55:00,422.17,422.19,421.65,421.65,1567.0,422.17,422.19,421.65,421.65,1567.0
2021-10-21 14:00:00,421.66,422.38,421.57,422.38,4411.0,421.66,422.38,421.57,422.38,4411.0
2021-10-21 14:05:00,422.35,422.59,422.23,422.23,1300.0,422.35,422.59,422.23,422.23,1300.0
2021-10-21 14:10:00,422.24,422.64,422.09,422.37,3769.0,422.24,422.64,422.09,422.37,3769.0
2021-10-21 14:15:00,422.48,423.76,422.48,423.54,7077.0,422.48,423.76,422.48,423.54,7077.0
2021-10-21 14:20:00,423.7,423.7,423.17,423.43,1700.0,423.7,423.7,423.17,423.43,1700.0
2021-10-21 14:25:00,423.56,423.89,423.36,423.89,3346.0,423.56,423.89,423.36,423.89,3346.0
2021-10-21 14:30:00,423.69,423.85,423.54,423.54,1700.0,423.69,423.85,423.54,423.54,1700.0
2021-10-21 14:35:00,423.41,423.41,423.12,423.25,990.0,423.41,423.41,423.12,423.25,990.0
2021-10-21 14:40:00,423.25,423.48,423.25,423.28,1600.0,423.25,423.48,423.25,423.28,1600.0
2021-10-21 14:45:00,423.26,423.8,423.2,423.8,6276.0,423.26,423.8,423.2,423.8,6276.0
2021-10-21 14:50:00,423.72,423.97,423.63,423.7,3056.0,423.72,423.97,423.63,423.7,3056.0
2021-10-21 14:55:00,423.97,423.97,423.61,423.61,2000.0,423.97,423.97,423.61,423.61,2000.0
2021-10-21 15:00:00,423.76,423.91,423.66,423.66,1990.0,423.76,423.91,423.66,423.66,1990.0
2021-10-21 15:05:00,423.91,424.4,423.81,424.24,8165.0,423.91,424.4,423.81,424.24,8165.0
2021-10-21 15:10:00,424.3,424.48,424.15,424.48,3516.0,424.3,424.48,424.15,424.48,3516.0
2021-10-21 15:15:00,424.39,424.46,423.94,424.32,3440.0,424.39,424.46,423.94,424.32,3440.0
2021-10-21 15:20:00,424.4,424.45,424.09,424.19,1100.0,424.4,424.45,424.09,424.19,1100.0
2021-10-21 15:25:00,424.25,424.56,424.13,424.56,2336.0,424.25,424.56,424.13,424.56,2336.0
2021-10-21 15:30:00,424.58,424.85,424.3,424.39,5280.0,424.58,424.85,424.3,424.39,5280.0
2021-10-21 15:35:00,424.3,424.31,423.72,423.77,3557.0,424.3,424.31,423.72,423.77,3557.0
2021-10-21 15:40:00,423.67,424.03,423.57,423.94,3158.0,423.67,424.03,423.57,423.94,3158.0
2021-10-21 15:45:00,423.94,424.0,423.64,423.79,3700.0,423.94,424.0,423.64,423.79,3700.0
2021-10-21 15:50:00,424.0,424.35,423.64,423.81,8241.0,424.0,424.35,423.64,423.81,8241.0
2021-10-21 15:55:00,423.94,424.4,423.88,423.95,15758.0,423.94,424.4,423.88,423.95,15758.0
2021-10-22 09:30:00,422.49,423.45,420.62,423.45,7790.0,422.49,423.45,420.62,423.45,7790.0
2021-10-22 09:35:00,422.33,422.33,422.33,422.33,150.0,422.33,422.33,422.33,422.33,150.0
2021-10-22 09:40:00,423.62,423.74,423.18,423.18,3637.0,423.62,423.74,423.18,423.18,3637.0
2021-10-22 09:45:00,423.48,423.63,420.75,421.14,5723.0,423.48,423.63,420.75,421.14,5723.0
2021-10-22 09:50:00,421.19,421.46,420.0,421.2,5092.0,421.19,421.46,420.0,421.2,5092.0
2021-10-22 09:55:00,421.62,422.31,421.62,422.12,1221.0,421.62,422.31,421.62,422.12,1221.0
2021-10-22 10:00:00,422.0,422.65,420.91,422.46,5230.0,422.0,422.65,420.91,422.46,5230.0
2021-10-22 10:05:00,422.46,422.8,422.34,422.8,1900.0,422.46,422.8,422.34,422.8,1900.0
2021-10-22 10:10:00,422.61,422.61,421.56,421.56,1784.0,422.61,422.61,421.56,421.56,1784.0
2021-10-22 10:15:00,421.86,422.59,421.86,422.15,878.0,421.86,422.59,421.86,422.15,878.0
2021-10-22 10:20:00,422.55,423.0,422.38,423.0,1304.0,422.55,423.0,422.38,423.0,1304.0
2021-10-22 10:25:00,423.03,424.57,423.03,424.57,4400.0,423.03,424.57,423.03,424.57,4400.0
2021-10-22 10:30:00,424.57,424.57,423.45,423.62,2014.0,424.57,424.57,423.45,423.62,2014.0
2021-10-22 10:35:00,423.44,424.05,423.44,423.8,1900.0,423.44,424.05,423.44,423.8,1900.0
2021-10-22 10:40:00,423.77,423.77,422.67,422.68,4795.0,423.77,423.77,422.67,422.68,4795.0
2021-10-22 10:45:00,422.68,422.84,422.28,422.31,9198.0,422.68,422.84,422.28,422.31,9198.0
2021-10-22 10:50:00,422.25,422.66,421.99,422.66,2158.0,422.25,422.66,421.99,422.66,2158.0
2021-10-22 10:55:00,422.83,423.22,422.83,423.22,400.0,422.83,423.22,422.83,423.22,400.0
2021-10-22 11:00:00,423.3,423.31,422.99,423.24,1300.0,423.3,423.31,422.99,423.24,1300.0
2021-10-22 11:05:00,423.39,423.39,422.75,423.04,1000.0,423.39,423.39,422.75,423.04,1000.0
2021-10-22 11:10:00,423.18,423.99,423.17,423.99,1800.0,423.18,423.99,423.17,423.99,1800.0
2021-10-22 11:15:00,423.87,423.98,422.17,422.18,2649.0,423.87,423.98,422.17,422.18,2649.0
2021-10-22 11:20:00,422.1,422.1,420.8,420.85,2900.0,422.1,422.1,420.8,420.85,2900.0
2021-10-22 11:25:00,420.85,420.88,420.06,420.6,5805.0,420.85,420.88,420.06,420.6,5805.0
2021-10-22 11:30:00,420.59,420.59,420.02,420.02,2617.0,420.59,420.59,420.02,420.02,2617.0
2021-10-22 11:35:00,420.29,420.3,419.02,420.0,3997.0,420.29,420.3,419.02,420.0,3997.0
2021-10-22 11:40:00,419.86,420.32,419.38,420.15,4900.0,419.86,420.32,419.38,420.15,4900.0
2021-10-22 11:45:00,419.94,420.01,419.01,419.48,2219.0,419.94,420.01,419.01,419.48,2219.0
2021-10-22 11:50:00,419.24,419.54,418.9,419.32,3325.0,419.24,419.54,418.9,419.32,3325.0
2021-10-22 11:55:00,419.69,420.53,419.68,420.06,500.0,419.69,420.53,419.68,420.06,500.0
2021-10-22 12:00:00,420.03,420.03,419.63,419.98,1452.0,420.03,420.03,419.63,419.98,1452.0
2021-10-22 12:05:00,420.73,421.09,420.73,421.09,1514.0,420.73,421.09,420.73,421.09,1514.0
2021-10-22 12:10:00,421.06,421.18,420.37,421.18,1734.0,421.06,421.18,420.37,421.18,1734.0
2021-10-22 12:15:00,421.31,421.96,421.31,421.96,500.0,421.31,421.96,421.31,421.96,500.0
2021-10-22 12:20:00,421.68,421.8,421.41,421.71,800.0,421.68,421.8,421.41,421.71,800.0
2021-10-22 12:25:00,421.61,422.15,421.61,422.15,700.0,421.61,422.15,421.61,422.15,700.0
2021-10-22 12:30:00,422.15,422.15,422.15,422.15,0.0,422.15,422.15,422.15,422.15,0.0
2021-10-22 12:35:00,422.6,422.71,422.53,422.71,854.0,422.6,422.71,422.53,422.71,854.0
2021-10-22 12:40:00,422.74,422.74,422.38,422.67,1200.0,422.74,422.74,422.38,422.67,1200.0
2021-10-22 12:45:00,422.66,423.53,422.55,423.5,2178.0,422.66,423.53,422.55,423.5,2178.0
2021-10-22 12:50:00,423.71,423.71,423.47,423.47,500.0,423.71,423.71,423.47,423.47,500.0
2021-10-22 12:55:00,423.78,423.78,422.87,422.87,1248.0,423.78,423.78,422.87,422.87,1248.0
2021-10-22 13:00:00,423.08,423.12,422.95,422.95,1180.0,423.08,423.12,422.95,422.95,1180.0
2021-10-22 13:05:00,423.05,423.42,423.05,423.42,1812.0,423.05,423.42,423.05,423.42,1812.0
2021-10-22 13:10:00,423.27,423.27,422.94,423.2,1484.0,423.27,423.27,422.94,423.2,1484.0
2021-10-22 13:15:00,423.1,423.67,423.09,423.48,1700.0,423.1,423.67,423.09,423.48,1700.0
2021-10-22 13:20:00,423.61,423.61,423.3,423.3,600.0,423.61,423.61,423.3,423.3,600.0
2021-10-22 13:25:00,423.3,423.59,423.29,423.37,700.0,423.3,423.59,423.29,423.37,700.0
2021-10-22 13:30:00,423.24,423.56,423.24,423.56,636.0,423.24,423.56,423.24,423.56,636.0
2021-10-22 13:35:00,423.65,423.74,423.54,423.54,1116.0,423.65,423.74,423.54,423.54,1116.0
2021-10-22 13:40:00,423.42,423.43,422.81,422.98,800.0,423.42,423.43,422.81,422.98,800.0
2021-10-22 13:45:00,422.97,422.97,422.51,422.65,1150.0,422.97,422.97,422.51,422.65,1150.0
2021-10-22 13:50:00,422.9,423.17,422.51,422.66,1200.0,422.9,423.17,422.51,422.66,1200.0
2021-10-22 13:55:00,422.69,422.7,422.1,422.14,1200.0,422.69,422.7,422.1,422.14,1200.0
2021-10-22 14:00:00,422.27,422.42,422.13,422.42,700.0,422.27,422.42,422.13,422.42,700.0
2021-10-22 14:05:00,422.57,422.6,422.3,422.3,2003.0,422.57,422.6,422.3,422.3,2003.0
2021-10-22 14:10:00,422.23,422.75,422.22,422.5,1020.0,422.23,422.75,422.22,422.5,1020.0
2021-10-22 14:15:00,422.51,422.6,422.49,422.5,600.0,422.51,422.6,422.49,422.5,600.0
2021-10-22 14:20:00,422.62,422.75,422.47,422.62,1746.0,422.62,422.75,422.47,422.62,1746.0
2021-10-22 14:25:00,422.56,422.64,422.41,422.61,1500.0,422.56,422.64,422.41,422.61,1500.0
2021-10-22 14:30:00,422.95,423.27,422.95,423.13,2011.0,422.95,423.27,422.95,423.13,2011.0
2021-10-22 14:35:00,423.06,423.06,422.85,422.98,1200.0,423.06,423.06,422.85,422.98,1200.0
2021-10-22 14:40:00,422.77,422.77,422.32,422.32,2470.0,422.77,422.77,422.32,422.32,2470.0
2021-10-22 14:45:00,422.2,422.61,422.2,422.61,700.0,422.2,422.61,422.2,422.61,700.0
2021-10-22 14:50:00,422.47,422.47,422.16,422.22,700.0,422.47,422.47,422.16,422.22,700.0
2021-10-22 14:55:00,422.2,422.33,422.11,422.28,2200.0,422.2,422.33,422.11,422.28,2200.0
2021-10-22 15:00:00,422.28,422.28,422.28,422.28,0.0,422.28,422.28,422.28,422.28,0.0
2021-10-22 15:05:00,422.04,422.08,421.96,422.08,1400.0,422.04,422.08,421.96,422.08,1400.0
2021-10-22 15:10:00,422.18,422.38,422.07,422.38,1201.0,422.18,422.38,422.07,422.38,1201.0
2021-10-22 15:15:00,422.44,422.44,421.86,421.87,1402.0,422.44,422.44,421.86,421.87,1402.0
2021-10-22 15:20:00,421.93,422.09,421.91,421.97,800.0,421.93,422.09,421.91,421.97,800.0
2021-10-22 15:25:00,422.06,422.26,421.75,422.03,1800.0,422.06,422.26,421.75,422.03,1800.0
2021-10-22 15:30:00,422.35,422.6,422.04,422.04,5699.0,422.35,422.6,422.04,422.04,5699.0
2021-10-22 15:35:00,422.02,422.02,421.21,421.43,3609.0,422.02,422.02,421.21,421.43,3609.0
2021-10-22 15:40:00,421.42,421.47,421.18,421.33,2712.0,421.42,421.47,421.18,421.33,2712.0
2021-10-22 15:45:00,421.33,421.33,420.8,421.2,5100.0,421.33,421.33,420.8,421.2,5100.0
2021-10-22 15:50:00,421.13,422.59,421.01,422.29,11693.0,421.13,422.59,421.01,422.29,11693.0
2021-10-22 15:55:00,422.03,422.23,421.22,421.44,18400.0,422.03,422.23,421.22,421.44,18400.0
2021-10-25 09:30:00,423.74,426.08,423.03,425.24,16886.0,423.74,426.08,423.03,425.24,16886.0
2021-10-25 09:35:00,425.84,426.36,424.71,425.17,8746.0,425.84,426.36,424.71,425.17,8746.0
2021-10-25 09:40:00,425.93,427.12,425.16,427.12,6678.0,425.93,427.12,425.16,427.12,6678.0
2021-10-25 09:45:00,427.49,427.49,425.97,426.54,5653.0,427.49,427.49,425.97,426.54,5653.0
2021-10-25 09:50:00,426.98,427.3,426.43,426.43,1400.0,426.98,427.3,426.43,426.43,1400.0
2021-10-25 09:55:00,427.24,427.74,426.84,426.87,2441.0,427.24,427.74,426.84,426.87,2441.0
2021-10-25 10:00:00,427.26,429.8,427.25,428.03,10553.0,427.26,429.8,427.25,428.03,10553.0
2021-10-25 10:05:00,428.5,429.0,428.02,429.0,4563.0,428.5,429.0,428.02,429.0,4563.0
2021-10-25 10:10:00,428.79,429.8,428.77,429.8,3600.0,428.79,429.8,428.77,429.8,3600.0
2021-10-25 10:15:00,429.57,430.0,429.13,429.43,3450.0,429.57,430.0,429.13,429.43,3450.0
2021-10-25 10:20:00,429.57,429.91,428.46,428.48,5009.0,429.57,429.91,428.46,428.48,5009.0
2021-10-25 10:25:00,428.65,429.78,428.61,429.28,1800.0,428.65,429.78,428.61,429.28,1800.0
2021-10-25 10:30:00,429.59,429.63,428.41,428.41,3807.0,429.59,429.63,428.41,428.41,3807.0
2021-10-25 10:35:00,428.37,428.83,427.99,428.4,5241.0,428.37,428.83,427.99,428.4,5241.0
2021-10-25 10:40:00,428.31,429.08,428.31,429.08,1619.0,428.31,429.08,428.31,429.08,1619.0
2021-10-25 10:45:00,428.69,429.01,428.69,429.0,1000.0,428.69,429.01,428.69,429.0,1000.0
2021-10-25 10:50:00,429.12,429.29,428.9,428.9,3709.0,429.12,429.29,428.9,428.9,3709.0
2021-10-25 10:55:00,428.69,429.04,428.63,428.63,2035.0,428.69,429.04,428.63,428.63,2035.0
2021-10-25 11:00:00,428.43,428.83,428.12,428.83,965.0,428.43,428.83,428.12,428.83,965.0
2021-10-25 11:05:00,429.0,429.01,428.58,428.99,1800.0,429.0,429.01,428.58,428.99,1800.0
2021-10-25 11:10:00,428.74,429.66,428.73,429.5,5295.0,428.74,429.66,428.73,429.5,5295.0
2021-10-25 11:15:00,429.51,429.59,428.86,429.23,4500.0,429.51,429.59,428.86,429.23,4500.0
2021-10-25 11:20:00,429.21,429.3,429.09,429.19,2236.0,429.21,429.3,429.09,429.19,2236.0
2021-10-25 11:25:00,429.24,429.53,428.75,428.75,4950.0,429.24,429.53,428.75,428.75,4950.0
2021-10-25 11:30:00,428.8,428.8,427.0,427.22,5345.0,428.8,428.8,427.0,427.22,5345.0
2021-10-25 11:35:00,426.86,427.72,426.86,427.45,3100.0,426.86,427.72,426.86,427.45,3100.0
2021-10-25 11:40:00,427.3,427.64,427.15,427.64,2009.0,427.3,427.64,427.15,427.64,2009.0
2021-10-25 11:45:00,427.87,427.87,427.36,427.36,700.0,427.87,427.87,427.36,427.36,700.0
2021-10-25 11:50:00,427.7,427.86,427.56,427.86,1103.0,427.7,427.86,427.56,427.86,1103.0
2021-10-25 11:55:00,427.98,428.35,427.98,428.01,2100.0,427.98,428.35,427.98,428.01,2100.0
2021-10-25 12:00:00,428.05,428.73,428.05,428.73,1595.0,428.05,428.73,428.05,428.73,1595.0
2021-10-25 12:05:00,428.68,428.73,428.59,428.59,1220.0,428.68,428.73,428.59,428.59,1220.0
2021-10-25 12:10:00,428.46,428.64,428.38,428.59,1800.0,428.46,428.64,428.38,428.59,1800.0
2021-10-25 12:15:00,428.43,428.66,428.38,428.38,1000.0,428.43,428.66,428.38,428.38,1000.0
2021-10-25 12:20:00,428.37,428.58,428.23,428.32,1291.0,428.37,428.58,428.23,428.32,1291.0
2021-10-25 12:25:00,428.31,428.37,428.1,428.2,2586.0,428.31,428.37,428.1,428.2,2586.0
2021-10-25 12:30:00,428.38,428.72,428.31,428.72,2112.0,428.38,428.72,428.31,428.72,2112.0
2021-10-25 12:35:00,428.79,428.9,428.75,428.86,2600.0,428.79,428.9,428.75,428.86,2600.0
2021-10-25 12:40:00,428.75,428.75,428.4,428.55,3360.0,428.75,428.75,428.4,428.55,3360.0
2021-10-25 12:45:00,428.55,429.12,428.55,428.99,3105.0,428.55,429.12,428.55,428.99,3105.0
2021-10-25 12:50:00,428.91,428.91,428.46,428.46,900.0,428.91,428.91,428.46,428.46,900.0
2021-10-25 12:55:00,428.39,428.39,427.99,428.32,2200.0,428.39,428.39,427.99,428.32,2200.0
2021-10-25 13:00:00,428.34,428.42,428.25,428.38,600.0,428.34,428.42,428.25,428.38,600.0
2021-10-25 13:05:00,428.39,428.71,428.38,428.47,1879.0,428.39,428.71,428.38,428.47,1879.0
2021-10-25 13:10:00,428.36,428.6,428.21,428.6,800.0,428.36,428.6,428.21,428.6,800.0
2021-10-25 13:15:00,428.72,428.73,428.54,428.6,700.0,428.72,428.73,428.54,428.6,700.0
2021-10-25 13:20:00,428.54,428.58,428.14,428.14,1700.0,428.54,428.58,428.14,428.14,1700.0
2021-10-25 13:25:00,427.96,428.18,427.96,428.18,400.0,427.96,428.18,427.96,428.18,400.0
2021-10-25 13:30:00,428.31,428.83,428.3,428.83,3282.0,428.31,428.83,428.3,428.83,3282.0
2021-10-25 13:35:00,428.72,429.15,428.72,429.08,2114.0,428.72,429.15,428.72,429.08,2114.0
2021-10-25 13:40:00,429.08,429.08,428.6,428.6,2000.0,429.08,429.08,428.6,428.6,2000.0
2021-10-25 13:45:00,428.49,428.59,428.47,428.5,900.0,428.49,428.59,428.47,428.5,900.0
2021-10-25 13:50:00,428.57,428.61,428.57,428.58,600.0,428.57,428.61,428.57,428.58,600.0
2021-10-25 13:55:00,428.72,428.87,428.46,428.46,1678.0,428.72,428.87,428.46,428.46,1678.0
2021-10-25 14:00:00,428.4,428.59,428.2,428.48,1600.0,428.4,428.59,428.2,428.48,1600.0
2021-10-25 14:05:00,428.53,428.73,428.52,428.73,739.0,428.53,428.73,428.52,428.73,739.0
2021-10-25 14:10:00,428.9,429.1,428.77,429.09,2599.0,428.9,429.1,428.77,429.09,2599.0
2021-10-25 14:15:00,429.11,429.24,428.72,428.87,5300.0,429.11,429.24,428.72,428.87,5300.0
2021-10-25 14:20:00,428.73,429.05,428.72,429.05,1998.0,428.73,429.05,428.72,429.05,1998.0
2021-10-25 14:25:00,429.05,429.21,428.86,428.86,2674.0,429.05,429.21,428.86,428.86,2674.0
2021-10-25 14:30:00,429.0,429.32,428.95,429.06,4120.0,429.0,429.32,428.95,429.06,4120.0
2021-10-25 14:35:00,429.02,429.07,428.66,428.8,2301.0,429.02,429.07,428.66,428.8,2301.0
2021-10-25 14:40:00,429.09,429.16,428.57,428.64,2736.0,429.09,429.16,428.57,428.64,2736.0
2021-10-25 14:45:00,428.57,428.68,428.21,428.57,1423.0,428.57,428.68,428.21,428.57,1423.0
2021-10-25 14:50:00,428.65,429.03,428.64,428.81,1914.0,428.65,429.03,428.64,428.81,1914.0
2021-10-25 14:55:00,428.73,428.9,428.72,428.72,5400.0,428.73,428.9,428.72,428.72,5400.0
2021-10-25 15:00:00,428.63,428.82,428.57,428.57,1097.0,428.63,428.82,428.57,428.57,1097.0
2021-10-25 15:05:00,428.6,428.72,428.19,428.26,4341.0,428.6,428.72,428.19,428.26,4341.0
2021-10-25 15:10:00,428.4,428.55,428.39,428.41,459.0,428.4,428.55,428.39,428.41,459.0
2021-10-25 15:15:00,428.51,428.68,428.5,428.63,1500.0,428.51,428.68,428.5,428.63,1500.0
2021-10-25 15:20:00,428.5,428.5,428.0,428.01,2100.0,428.5,428.5,428.0,428.01,2100.0
2021-10-25 15:25:00,428.11,428.3,428.04,428.3,2680.0,428.11,428.3,428.04,428.3,2680.0
2021-10-25 15:30:00,428.49,428.71,428.36,428.66,4041.0,428.49,428.71,428.36,428.66,4041.0
2021-10-25 15:35:00,428.61,428.8,428.38,428.44,6516.0,428.61,428.8,428.38,428.44,6516.0
2021-10-25 15:40:00,428.49,428.81,428.48,428.81,4925.0,428.49,428.81,428.48,428.81,4925.0
2021-10-25 15:45:00,428.81,428.95,428.24,428.25,6662.0,428.81,428.95,428.24,428.25,6662.0
2021-10-25 15:50:00,428.35,428.9,428.03,428.04,17277.0,428.35,428.9,428.03,428.04,17277.0
2021-10-25 15:55:00,428.02,428.24,427.62,427.72,18180.0,428.02,428.24,427.62,427.72,18180.0
2021-10-26 09:30:00,431.0,433.84,429.71,432.39,15431.0,431.0,433.84,429.71,432.39,15431.0
2021-10-26 09:35:00,432.0,433.04,431.78,432.99,2157.0,432.0,433.04,431.78,432.99,2157.0
2021-10-26 09:40:00,432.02,432.59,431.35,431.35,6211.0,432.02,432.59,431.35,431.35,6211.0
2021-10-26 09:45:00,431.31,432.69,431.23,432.36,2066.0,431.31,432.69,431.23,432.36,2066.0
2021-10-26 09:50:00,432.61,432.62,431.99,432.53,3500.0,432.61,432.62,431.99,432.53,3500.0
2021-10-26 09:55:00,432.48,433.15,432.43,432.83,4522.0,432.48,433.15,432.43,432.83,4522.0
2021-10-26 10:00:00,432.69,434.07,432.36,433.99,9377.0,432.69,434.07,432.36,433.99,9377.0
2021-10-26 10:05:00,433.68,434.42,433.63,434.11,2557.0,433.68,434.42,433.63,434.11,2557.0
2021-10-26 10:10:00,434.03,434.16,433.52,434.16,8862.0,434.03,434.16,433.52,434.16,8862.0
2021-10-26 10:15:00,434.38,434.72,434.19,434.37,7033.0,434.38,434.72,434.19,434.37,7033.0
2021-10-26 10:20:00,434.77,434.98,433.93,433.93,5197.0,434.77,434.98,433.93,433.93,5197.0
2021-10-26 10:25:00,433.52,434.22,433.47,433.64,3250.0,433.52,434.22,433.47,433.64,3250.0
2021-10-26 10:30:00,433.3,434.06,432.8,433.76,5320.0,433.3,434.06,432.8,433.76,5320.0
2021-10-26 10:35:00,433.55,434.62,433.37,434.34,10677.0,433.55,434.62,433.37,434.34,10677.0
2021-10-26 10:40:00,434.31,434.68,434.3,434.37,2571.0,434.31,434.68,434.3,434.37,2571.0
2021-10-26 10:45:00,434.27,434.27,433.98,434.23,1829.0,434.27,434.27,433.98,434.23,1829.0
2021-10-26 10:50:00,434.26,435.0,434.26,434.83,4309.0,434.26,435.0,434.26,434.83,4309.0
2021-10-26 10:55:00,434.65,434.66,433.64,433.71,6548.0,434.65,434.66,433.64,433.71,6548.0
2021-10-26 11:00:00,433.62,434.02,433.51,433.99,3980.0,433.62,434.02,433.51,433.99,3980.0
2021-10-26 11:05:00,433.83,433.9,433.54,433.9,1185.0,433.83,433.9,433.54,433.9,1185.0
2021-10-26 11:10:00,434.05,434.27,433.82,433.83,3000.0,434.05,434.27,433.82,433.83,3000.0
2021-10-26 11:15:00,433.87,434.53,433.34,434.53,2130.0,433.87,434.53,433.34,434.53,2130.0
2021-10-26 11:20:00,434.3,434.66,434.3,434.66,685.0,434.3,434.66,434.3,434.66,685.0
2021-10-26 11:25:00,434.81,434.81,434.48,434.71,2102.0,434.81,434.81,434.48,434.71,2102.0
2021-10-26 11:30:00,434.79,434.79,433.28,433.28,4064.0,434.79,434.79,433.28,433.28,4064.0
2021-10-26 11:35:00,432.31,432.73,432.31,432.68,2200.0,432.31,432.73,432.31,432.68,2200.0
2021-10-26 11:40:00,432.6,432.6,432.6,432.6,200.0,432.6,432.6,432.6,432.6,200.0
2021-10-26 11:45:00,432.7,432.8,432.37,432.54,2236.0,432.7,432.8,432.37,432.54,2236.0
2021-10-26 11:50:00,432.39,432.39,432.0,432.07,555.0,432.39,432.39,432.0,432.07,555.0
2021-10-26 11:55:00,431.37,431.37,430.94,431.19,970.0,431.37,431.37,430.94,431.19,970.0
2021-10-26 12:00:00,430.93,431.07,430.8,430.92,1100.0,430.93,431.07,430.8,430.92,1100.0
2021-10-26 12:05:00,430.92,430.92,430.34,430.5,1400.0,430.92,430.92,430.34,430.5,1400.0
2021-10-26 12:10:00,430.44,430.77,430.27,430.77,1063.0,430.44,430.77,430.27,430.77,1063.0
2021-10-26 12:15:00,430.79,430.82,430.6,430.79,600.0,430.79,430.82,430.6,430.79,600.0
2021-10-26 12:20:00,430.69,430.97,430.52,430.77,1700.0,430.69,430.97,430.52,430.77,1700.0
2021-10-26 12:25:00,430.9,430.94,430.47,430.47,762.0,430.9,430.94,430.47,430.47,762.0
2021-10-26 12:30:00,430.16,430.44,429.95,430.44,1807.0,430.16,430.44,429.95,430.44,1807.0
2021-10-26 12:35:00,430.19,430.19,430.05,430.09,1309.0,430.19,430.19,430.05,430.09,1309.0
2021-10-26 12:40:00,429.0,429.0,428.36,428.85,1120.0,429.0,429.0,428.36,428.85,1120.0
2021-10-26 12:45:00,428.62,428.62,427.33,427.87,2800.0,428.62,428.62,427.33,427.87,2800.0
2021-10-26 12:50:00,427.54,427.8,427.45,427.49,896.0,427.54,427.8,427.45,427.49,896.0
2021-10-26 12:55:00,427.28,428.84,427.11,428.84,13965.0,427.28,428.84,427.11,428.84,13965.0
2021-10-26 13:00:00,428.4,428.64,428.34,428.57,800.0,428.4,428.64,428.34,428.57,800.0
2021-10-26 13:05:00,428.93,428.95,428.0,428.79,13604.0,428.93,428.95,428.0,428.79,13604.0
2021-10-26 13:10:00,428.5,428.62,428.34,428.52,1200.0,428.5,428.62,428.34,428.52,1200.0
2021-10-26 13:15:00,429.02,429.02,428.03,428.59,8278.0,429.02,429.02,428.03,428.59,8278.0
2021-10-26 13:20:00,428.57,428.57,427.65,427.65,1000.0,428.57,428.57,427.65,427.65,1000.0
2021-10-26 13:25:00,428.36,429.24,428.11,429.1,3569.0,428.36,429.24,428.11,429.1,3569.0
2021-10-26 13:30:00,429.1,429.71,429.1,429.71,400.0,429.1,429.71,429.1,429.71,400.0
2021-10-26 13:35:00,430.37,430.5,430.12,430.5,600.0,430.37,430.5,430.12,430.5,600.0
2021-10-26 13:40:00,429.99,429.99,429.32,429.52,1400.0,429.99,429.99,429.32,429.52,1400.0
2021-10-26 13:45:00,429.73,429.73,429.66,429.66,400.0,429.73,429.73,429.66,429.66,400.0
2021-10-26 13:50:00,429.87,429.93,429.52,429.52,2322.0,429.87,429.93,429.52,429.52,2322.0
2021-10-26 13:55:00,429.61,429.8,429.39,429.8,900.0,429.61,429.8,429.39,429.8,900.0
2021-10-26 14:00:00,429.9,430.24,429.76,430.19,1861.0,429.9,430.24,429.76,430.19,1861.0
2021-10-26 14:05:00,430.27,430.44,429.8,430.05,2900.0,430.27,430.44,429.8,430.05,2900.0
2021-10-26 14:10:00,430.11,430.64,430.11,430.6,800.0,430.11,430.64,430.11,430.6,800.0
2021-10-26 14:15:00,430.43,431.14,430.43,431.12,3365.0,430.43,431.14,430.43,431.12,3365.0
2021-10-26 14:20:00,431.1,431.39,430.91,431.39,2120.0,431.1,431.39,430.91,431.39,2120.0
2021-10-26 14:25:00,431.1,431.16,430.67,430.67,500.0,431.1,431.16,430.67,430.67,500.0
2021-10-26 14:30:00,430.71,430.85,430.66,430.85,4106.0,430.71,430.85,430.66,430.85,4106.0
2021-10-26 14:35:00,430.85,430.99,430.41,430.41,1400.0,430.85,430.99,430.41,430.41,1400.0
2021-10-26 14:40:00,430.0,430.39,429.89,429.95,1400.0,430.0,430.39,429.89,429.95,1400.0
2021-10-26 14:45:00,430.14,430.53,430.14,430.31,1916.0,430.14,430.53,430.14,430.31,1916.0
2021-10-26 14:50:00,430.32,430.76,430.31,430.59,1350.0,430.32,430.76,430.31,430.59,1350.0
2021-10-26 14:55:00,430.28,430.78,430.27,430.78,1400.0,430.28,430.78,430.27,430.78,1400.0
2021-10-26 15:00:00,430.81,431.47,430.81,431.47,2099.0,430.81,431.47,430.81,431.47,2099.0
2021-10-26 15:05:00,431.65,431.72,431.35,431.49,1102.0,431.65,431.72,431.35,431.49,1102.0
2021-10-26 15:10:00,431.66,431.84,431.46,431.81,1300.0,431.66,431.84,431.46,431.81,1300.0
2021-10-26 15:15:00,431.75,432.11,431.73,432.04,1000.0,431.75,432.11,431.73,432.04,1000.0
2021-10-26 15:20:00,432.01,432.01,431.5,431.52,4685.0,432.01,432.01,431.5,431.52,4685.0
2021-10-26 15:25:00,431.53,431.78,431.32,431.33,2397.0,431.53,431.78,431.32,431.33,2397.0
2021-10-26 15:30:00,431.37,431.44,430.91,431.28,3063.0,431.37,431.44,430.91,431.28,3063.0
2021-10-26 15:35:00,431.62,431.95,431.54,431.81,2702.0,431.62,431.95,431.54,431.81,2702.0
2021-10-26 15:40:00,431.82,432.41,431.62,432.23,3645.0,431.82,432.41,431.62,432.23,3645.0
2021-10-26 15:45:00,432.35,432.82,432.35,432.75,5198.0,432.35,432.82,432.35,432.75,5198.0
2021-10-26 15:50:00,432.73,433.36,432.53,433.31,19795.0,432.73,433.36,432.53,433.31,19795.0
2021-10-26 15:55:00,433.31,433.32,432.5,432.66,35594.0,433.31,433.32,432.5,432.66,35594.0
2021-10-27 09:30:00,432.95,433.9,431.88,433.19,10179.0,432.95,433.9,431.88,433.19,10179.0
2021-10-27 09:35:00,432.58,433.09,429.68,431.1,5750.0,432.58,433.09,429.68,431.1,5750.0
2021-10-27 09:40:00,430.46,433.41,430.23,433.41,2200.0,430.46,433.41,430.23,433.41,2200.0
2021-10-27 09:45:00,432.93,433.5,431.99,432.52,1900.0,432.93,433.5,431.99,432.52,1900.0
2021-10-27 09:50:00,432.13,432.13,431.09,431.25,1300.0,432.13,432.13,431.09,431.25,1300.0
2021-10-27 09:55:00,431.12,432.08,431.12,432.08,3460.0,431.12,432.08,431.12,432.08,3460.0
2021-10-27 10:00:00,431.74,431.99,430.47,430.47,3990.0,431.74,431.99,430.47,430.47,3990.0
2021-10-27 10:05:00,430.07,430.45,428.77,429.94,1895.0,430.07,430.45,428.77,429.94,1895.0
2021-10-27 10:10:00,430.53,430.72,430.1,430.13,1708.0,430.53,430.72,430.1,430.13,1708.0
2021-10-27 10:15:00,429.94,430.19,429.1,429.11,1100.0,429.94,430.19,429.1,429.11,1100.0
2021-10-27 10:20:00,429.73,429.73,428.78,429.0,1768.0,429.73,429.73,428.78,429.0,1768.0
2021-10-27 10:25:00,429.11,429.11,428.77,428.85,1200.0,429.11,429.11,428.77,428.85,1200.0
2021-10-27 10:30:00,428.94,429.96,428.0,429.96,3307.0,428.94,429.96,428.0,429.96,3307.0
2021-10-27 10:35:00,429.61,429.96,429.39,429.58,995.0,429.61,429.96,429.39,429.58,995.0
2021-10-27 10:40:00,429.95,430.05,429.43,430.05,2000.0,429.95,430.05,429.43,430.05,2000.0
2021-10-27 10:45:00,430.08,430.08,429.32,429.32,909.0,430.08,430.08,429.32,429.32,909.0
2021-10-27 10:50:00,429.31,430.44,429.31,430.44,2281.0,429.31,430.44,429.31,430.44,2281.0
2021-10-27 10:55:00,430.9,430.9,429.94,430.18,2599.0,430.9,430.9,429.94,430.18,2599.0
2021-10-27 11:00:00,430.21,431.29,429.94,430.07,2801.0,430.21,431.29,429.94,430.07,2801.0
2021-10-27 11:05:00,430.57,431.39,430.57,431.1,2624.0,430.57,431.39,430.57,431.1,2624.0
2021-10-27 11:10:00,431.09,431.55,431.09,431.55,700.0,431.09,431.55,431.09,431.55,700.0
2021-10-27 11:15:00,431.47,432.14,431.47,432.14,1065.0,431.47,432.14,431.47,432.14,1065.0
2021-10-27 11:20:00,432.22,432.57,431.72,431.79,1330.0,432.22,432.57,431.72,431.79,1330.0
2021-10-27 11:25:00,431.42,431.94,431.24,431.94,3615.0,431.42,431.94,431.24,431.94,3615.0
2021-10-27 11:30:00,432.24,432.57,432.05,432.05,1735.0,432.24,432.57,432.05,432.05,1735.0
2021-10-27 11:35:00,432.19,432.68,431.96,432.68,1300.0,432.19,432.68,431.96,432.68,1300.0
2021-10-27 11:40:00,432.78,433.52,432.78,433.26,3200.0,432.78,433.52,432.78,433.26,3200.0
2021-10-27 11:45:00,433.19,433.61,433.17,433.39,1000.0,433.19,433.61,433.17,433.39,1000.0
2021-10-27 11:50:00,433.48,433.48,432.75,433.26,1000.0,433.48,433.48,432.75,433.26,1000.0
2021-10-27 11:55:00,433.1,433.53,433.09,433.49,1850.0,433.1,433.53,433.09,433.49,1850.0
2021-10-27 12:00:00,433.72,434.23,433.55,434.23,1234.0,433.72,434.23,433.55,434.23,1234.0
2021-10-27 12:05:00,434.27,434.8,434.24,434.61,1645.0,434.27,434.8,434.24,434.61,1645.0
2021-10-27 12:10:00,434.61,435.35,434.58,435.05,8842.0,434.61,435.35,434.58,435.05,8842.0
2021-10-27 12:15:00,435.18,435.64,434.7,435.01,3166.0,435.18,435.64,434.7,435.01,3166.0
2021-10-27 12:20:00,434.81,435.13,434.42,434.96,2783.0,434.81,435.13,434.42,434.96,2783.0
2021-10-27 12:25:00,434.8,435.24,434.8,435.08,2242.0,434.8,435.24,434.8,435.08,2242.0
2021-10-27 12:30:00,435.27,435.59,435.18,435.22,2760.0,435.27,435.59,435.18,435.22,2760.0
2021-10-27 12:35:00,435.47,436.49,435.47,436.06,2700.0,435.47,436.49,435.47,436.06,2700.0
2021-10-27 12:40:00,435.92,436.11,435.77,435.8,2200.0,435.92,436.11,435.77,435.8,2200.0
2021-10-27 12:45:00,436.12,436.65,436.12,436.36,1700.0,436.12,436.65,436.12,436.36,1700.0
2021-10-27 12:50:00,436.59,436.59,436.05,436.21,2619.0,436.59,436.59,436.05,436.21,2619.0
2021-10-27 12:55:00,436.03,436.54,436.03,436.34,2100.0,436.03,436.54,436.03,436.34,2100.0
2021-10-27 13:00:00,436.48,436.74,436.38,436.74,4178.0,436.48,436.74,436.38,436.74,4178.0
2021-10-27 13:05:00,436.59,436.91,436.49,436.91,1662.0,436.59,436.91,436.49,436.91,1662.0
2021-10-27 13:10:00,436.97,437.48,436.72,437.12,3351.0,436.97,437.48,436.72,437.12,3351.0
2021-10-27 13:15:00,437.22,437.48,436.83,437.16,2320.0,437.22,437.48,436.83,437.16,2320.0
2021-10-27 13:20:00,437.24,437.77,437.05,437.77,2285.0,437.24,437.77,437.05,437.77,2285.0
2021-10-27 13:25:00,437.9,438.24,437.55,437.55,3314.0,437.9,438.24,437.55,437.55,3314.0
2021-10-27 13:30:00,437.8,437.82,437.22,437.47,3434.0,437.8,437.82,437.22,437.47,3434.0
2021-10-27 13:35:00,437.59,437.75,437.32,437.72,2181.0,437.59,437.75,437.32,437.72,2181.0
2021-10-27 13:40:00,437.56,437.75,437.49,437.66,2950.0,437.56,437.75,437.49,437.66,2950.0
2021-10-27 13:45:00,437.93,438.24,437.88,438.14,4313.0,437.93,438.24,437.88,438.14,4313.0
2021-10-27 13:50:00,438.11,438.11,437.3,437.31,3100.0,438.11,438.11,437.3,437.31,3100.0
2021-10-27 13:55:00,437.5,438.07,437.5,437.91,2843.0,437.5,438.07,437.5,437.91,2843.0
2021-10-27 14:00:00,437.76,438.05,437.63,437.63,3395.0,437.76,438.05,437.63,437.63,3395.0
2021-10-27 14:05:00,437.86,438.16,437.83,438.0,7576.0,437.86,438.16,437.83,438.0,7576.0
2021-10-27 14:10:00,438.12,438.12,437.26,437.61,5450.0,438.12,438.12,437.26,437.61,5450.0
2021-10-27 14:15:00,437.67,437.73,437.44,437.73,1654.0,437.67,437.73,437.44,437.73,1654.0
2021-10-27 14:20:00,437.67,437.82,437.61,437.77,1550.0,437.67,437.82,437.61,437.77,1550.0
2021-10-27 14:25:00,437.7,437.84,437.47,437.47,4200.0,437.7,437.84,437.47,437.47,4200.0
2021-10-27 14:30:00,437.63,438.08,437.41,437.73,2819.0,437.63,438.08,437.41,437.73,2819.0
2021-10-27 14:35:00,437.57,437.78,437.16,437.58,2800.0,437.57,437.78,437.16,437.58,2800.0
2021-10-27 14:40:00,437.62,437.9,437.56,437.81,1530.0,437.62,437.9,437.56,437.81,1530.0
2021-10-27 14:45:00,437.9,438.05,437.74,437.74,2123.0,437.9,438.05,437.74,437.74,2123.0
2021-10-27 14:50:00,437.97,438.01,437.84,438.0,850.0,437.97,438.01,437.84,438.0,850.0
2021-10-27 14:55:00,438.07,438.36,437.97,438.17,2956.0,438.07,438.36,437.97,438.17,2956.0
2021-10-27 15:00:00,438.02,438.17,437.37,437.38,3417.0,438.02,438.17,437.37,437.38,3417.0
2021-10-27 15:05:00,437.37,437.37,436.45,436.56,4235.0,437.37,437.37,436.45,436.56,4235.0
2021-10-27 15:10:00,436.56,436.66,435.9,435.9,2342.0,436.56,436.66,435.9,435.9,2342.0
2021-10-27 15:15:00,436.04,436.11,435.35,435.35,4200.0,436.04,436.11,435.35,435.35,4200.0
2021-10-27 15:20:00,435.27,435.85,435.27,435.85,3732.0,435.27,435.85,435.27,435.85,3732.0
2021-10-27 15:25:00,435.85,435.95,435.54,435.93,4261.0,435.85,435.95,435.54,435.93,4261.0
2021-10-27 15:30:00,435.85,435.93,435.48,435.81,6192.0,435.85,435.93,435.48,435.81,6192.0
2021-10-27 15:35:00,435.72,435.72,435.16,435.62,2582.0,435.72,435.72,435.16,435.62,2582.0
2021-10-27 15:40:00,435.75,435.9,434.93,434.93,3822.0,435.75,435.9,434.93,434.93,3822.0
2021-10-27 15:45:00,434.96,435.43,434.37,434.38,4787.0,434.96,435.43,434.37,434.38,4787.0
2021-10-27 15:50:00,434.22,434.41,433.49,433.76,7604.0,434.22,434.41,433.49,433.76,7604.0
2021-10-27 15:55:00,433.77,434.23,433.6,433.7,16454.0,433.77,434.23,433.6,433.7,16454.0
2021-10-28 09:30:00,435.31,437.07,435.31,435.61,10747.0,435.31,437.07,435.31,435.61,10747.0
2021-10-28 09:35:00,436.57,436.88,436.03,436.88,6311.0,436.57,436.88,436.03,436.88,6311.0
2021-10-28 09:40:00,435.72,436.71,435.37,436.71,900.0,435.72,436.71,435.37,436.71,900.0
2021-10-28 09:45:00,437.08,438.72,437.08,438.06,7560.0,437.08,438.72,437.08,438.06,7560.0
2021-10-28 09:50:00,438.0,439.56,438.0,438.42,4773.0,438.0,439.56,438.0,438.42,4773.0
2021-10-28 09:55:00,438.59,439.4,438.17,439.16,8109.0,438.59,439.4,438.17,439.16,8109.0
2021-10-28 10:00:00,439.4,439.44,438.86,438.92,5984.0,439.4,439.44,438.86,438.92,5984.0
2021-10-28 10:05:00,439.1,440.05,439.1,439.49,14503.0,439.1,440.05,439.1,439.49,14503.0
2021-10-28 10:10:00,439.37,439.78,438.32,439.05,5313.0,439.37,439.78,438.32,439.05,5313.0
2021-10-28 10:15:00,438.66,439.6,438.04,439.6,2200.0,438.66,439.6,438.04,439.6,2200.0
2021-10-28 10:20:00,439.5,440.56,439.5,440.23,4759.0,439.5,440.56,439.5,440.23,4759.0
2021-10-28 10:25:00,440.01,440.97,439.82,440.41,3129.0,440.01,440.97,439.82,440.41,3129.0
2021-10-28 10:30:00,440.39,441.55,440.39,440.9,8605.0,440.39,441.55,440.39,440.9,8605.0
2021-10-28 10:35:00,440.83,441.54,440.78,441.15,10008.0,440.83,441.54,440.78,441.15,10008.0
2021-10-28 10:40:00,441.06,441.32,440.34,440.56,12468.0,441.06,441.32,440.34,440.56,12468.0
2021-10-28 10:45:00,440.65,441.06,440.32,440.61,22525.0,440.65,441.06,440.32,440.61,22525.0
2021-10-28 10:50:00,440.61,440.79,440.36,440.61,4455.0,440.61,440.79,440.36,440.61,4455.0
2021-10-28 10:55:00,440.61,440.61,439.64,439.9,11316.0,440.61,440.61,439.64,439.9,11316.0
2021-10-28 11:00:00,439.87,439.87,438.79,439.08,16963.0,439.87,439.87,438.79,439.08,16963.0
2021-10-28 11:05:00,439.17,440.91,438.76,440.39,14262.0,439.17,440.91,438.76,440.39,14262.0
2021-10-28 11:10:00,440.26,441.4,440.26,441.08,6960.0,440.26,441.4,440.26,441.08,6960.0
2021-10-28 11:15:00,441.21,442.1,441.21,441.42,4974.0,441.21,442.1,441.21,441.42,4974.0
2021-10-28 11:20:00,441.6,442.79,441.6,442.73,4187.0,441.6,442.79,441.6,442.73,4187.0
2021-10-28 11:25:00,442.45,442.5,442.02,442.5,1850.0,442.45,442.5,442.02,442.5,1850.0
2021-10-28 11:30:00,442.79,442.79,441.68,441.68,2650.0,442.79,442.79,441.68,441.68,2650.0
2021-10-28 11:35:00,441.84,441.9,441.47,441.73,4976.0,441.84,441.9,441.47,441.73,4976.0
2021-10-28 11:40:00,441.9,442.64,441.9,442.54,593.0,441.9,442.64,441.9,442.54,593.0
2021-10-28 11:45:00,442.69,442.93,442.17,442.39,4434.0,442.69,442.93,442.17,442.39,4434.0
2021-10-28 11:50:00,442.3,442.83,442.3,442.77,1500.0,442.3,442.83,442.3,442.77,1500.0
2021-10-28 11:55:00,442.64,442.87,442.15,442.15,2086.0,442.64,442.87,442.15,442.15,2086.0
2021-10-28 12:00:00,442.3,443.0,442.3,442.95,1940.0,442.3,443.0,442.3,442.95,1940.0
2021-10-28 12:05:00,442.87,443.17,442.49,442.97,8620.0,442.87,443.17,442.49,442.97,8620.0
2021-10-28 12:10:00,443.27,443.58,443.23,443.23,1950.0,443.27,443.58,443.23,443.23,1950.0
2021-10-28 12:15:00,443.33,443.55,443.08,443.41,3602.0,443.33,443.55,443.08,443.41,3602.0
2021-10-28 12:20:00,443.34,443.34,442.85,443.19,5971.0,443.34,443.34,442.85,443.19,5971.0
2021-10-28 12:25:00,443.29,443.36,442.36,442.36,2525.0,443.29,443.36,442.36,442.36,2525.0
2021-10-28 12:30:00,442.34,442.62,442.25,442.53,1200.0,442.34,442.62,442.25,442.53,1200.0
2021-10-28 12:35:00,442.24,442.65,442.21,442.65,800.0,442.24,442.65,442.21,442.65,800.0
2021-10-28 12:40:00,442.45,442.46,441.75,441.78,4882.0,442.45,442.46,441.75,441.78,4882.0
2021-10-28 12:45:00,441.74,441.74,440.99,440.99,816.0,441.74,441.74,440.99,440.99,816.0
2021-10-28 12:50:00,440.73,441.06,440.73,441.0,1050.0,440.73,441.06,440.73,441.0,1050.0
2021-10-28 12:55:00,441.01,441.02,440.3,440.34,1200.0,441.01,441.02,440.3,440.34,1200.0
2021-10-28 13:00:00,440.57,440.94,440.5,440.94,2200.0,440.57,440.94,440.5,440.94,2200.0
2021-10-28 13:05:00,441.02,441.02,440.75,440.91,1100.0,441.02,441.02,440.75,440.91,1100.0
2021-10-28 13:10:00,440.82,441.27,440.6,440.71,6097.0,440.82,441.27,440.6,440.71,6097.0
2021-10-28 13:15:00,441.21,441.3,440.99,441.3,604.0,441.21,441.3,440.99,441.3,604.0
2021-10-28 13:20:00,441.36,441.79,441.22,441.62,1710.0,441.36,441.79,441.22,441.62,1710.0
2021-10-28 13:25:00,441.9,442.0,441.78,441.85,1680.0,441.9,442.0,441.78,441.85,1680.0
2021-10-28 13:30:00,441.95,442.0,441.8,441.8,1300.0,441.95,442.0,441.8,441.8,1300.0
2021-10-28 13:35:00,441.96,442.66,441.95,442.54,2026.0,441.96,442.66,441.95,442.54,2026.0
2021-10-28 13:40:00,442.35,442.54,442.05,442.35,2226.0,442.35,442.54,442.05,442.35,2226.0
2021-10-28 13:45:00,442.37,442.49,442.37,442.42,500.0,442.37,442.49,442.37,442.42,500.0
2021-10-28 13:50:00,442.36,442.36,442.2,442.28,1294.0,442.36,442.36,442.2,442.28,1294.0
2021-10-28 13:55:00,442.4,442.5,442.36,442.46,900.0,442.4,442.5,442.36,442.46,900.0
2021-10-28 14:00:00,442.62,443.2,442.62,443.09,2654.0,442.62,443.2,442.62,443.09,2654.0
2021-10-28 14:05:00,443.19,443.25,443.0,443.0,1863.0,443.19,443.25,443.0,443.0,1863.0
2021-10-28 14:10:00,443.11,443.15,442.84,442.88,2700.0,443.11,443.15,442.84,442.88,2700.0
2021-10-28 14:15:00,443.12,443.31,443.03,443.28,1061.0,443.12,443.31,443.03,443.28,1061.0
2021-10-28 14:20:00,443.25,443.5,443.07,443.22,2907.0,443.25,443.5,443.07,443.22,2907.0
2021-10-28 14:25:00,443.12,443.47,442.94,443.33,3450.0,443.12,443.47,442.94,443.33,3450.0
2021-10-28 14:30:00,443.37,443.59,443.32,443.44,1519.0,443.37,443.59,443.32,443.44,1519.0
2021-10-28 14:35:00,443.23,443.23,443.1,443.11,1514.0,443.23,443.23,443.1,443.11,1514.0
2021-10-28 14:40:00,443.21,443.23,442.47,442.58,3851.0,443.21,443.23,442.47,442.58,3851.0
2021-10-28 14:45:00,442.63,442.76,442.5,442.68,1250.0,442.63,442.76,442.5,442.68,1250.0
2021-10-28 14:50:00,442.46,442.67,442.13,442.13,2523.0,442.46,442.67,442.13,442.13,2523.0
2021-10-28 14:55:00,442.26,442.87,442.25,442.83,2616.0,442.26,442.87,442.25,442.83,2616.0
2021-10-28 15:00:00,442.94,442.94,442.49,442.6,900.0,442.94,442.94,442.49,442.6,900.0
2021-10-28 15:05:00,442.47,442.93,442.47,442.77,1696.0,442.47,442.93,442.47,442.77,1696.0
2021-10-28 15:10:00,442.89,443.05,442.55,442.55,3147.0,442.89,443.05,442.55,442.55,3147.0
2021-10-28 15:15:00,442.47,443.19,442.47,443.08,1100.0,442.47,443.19,442.47,443.08,1100.0
2021-10-28 15:20:00,442.85,442.85,442.51,442.57,800.0,442.85,442.85,442.51,442.57,800.0
2021-10-28 15:25:00,442.56,442.9,442.45,442.84,4846.0,442.56,442.9,442.45,442.84,4846.0
2021-10-28 15:30:00,442.72,443.07,442.64,443.01,3548.0,442.72,443.07,442.64,443.01,3548.0
2021-10-28 15:35:00,442.94,443.36,442.94,443.1,4486.0,442.94,443.36,442.94,443.1,4486.0
2021-10-28 15:40:00,443.06,443.23,442.85,442.85,3507.0,443.06,443.23,442.85,442.85,3507.0
2021-10-28 15:45:00,442.59,442.85,442.5,442.5,2939.0,442.59,442.85,442.5,442.5,2939.0
2021-10-28 15:50:00,442.62,443.38,442.62,443.38,8124.0,442.62,443.38,442.62,443.38,8124.0
2021-10-28 15:55:00,443.26,443.6,443.06,443.44,16075.0,443.26,443.6,443.06,443.44,16075.0
2021-10-29 09:30:00,446.62,450.8,446.08,450.44,35541.0,446.62,450.8,446.08,450.44,35541.0
2021-10-29 09:35:00,450.68,454.79,450.58,454.11,44235.0,450.68,454.79,450.58,454.11,44235.0
2021-10-29 09:40:00,454.28,455.65,453.88,455.65,22289.0,454.28,455.65,453.88,455.65,22289.0
2021-10-29 09:45:00,455.72,456.72,454.4,454.42,21536.0,455.72,456.72,454.4,454.42,21536.0
2021-10-29 09:50:00,454.42,455.47,453.06,454.5,12014.0,454.42,455.47,453.06,454.5,12014.0
2021-10-29 09:55:00,454.5,456.96,454.43,456.51,14963.0,454.5,456.96,454.43,456.51,14963.0
2021-10-29 10:00:00,456.99,458.85,455.58,458.16,29994.0,456.99,458.85,455.58,458.16,29994.0
2021-10-29 10:05:00,458.35,458.74,457.88,458.05,14047.0,458.35,458.74,457.88,458.05,14047.0
2021-10-29 10:10:00,457.83,458.86,457.49,458.04,13428.0,457.83,458.86,457.49,458.04,13428.0
2021-10-29 10:15:00,458.51,458.78,456.68,456.9,12864.0,458.51,458.78,456.68,456.9,12864.0
2021-10-29 10:20:00,457.18,458.58,457.04,458.39,7128.0,457.18,458.58,457.04,458.39,7128.0
2021-10-29 10:25:00,458.54,460.04,458.53,459.81,15723.0,458.54,460.04,458.53,459.81,15723.0
2021-10-29 10:30:00,460.05,460.19,458.22,458.32,9517.0,460.05,460.19,458.22,458.32,9517.0
2021-10-29 10:35:00,458.43,459.29,458.0,459.13,5702.0,458.43,459.29,458.0,459.13,5702.0
2021-10-29 10:40:00,459.15,459.15,457.83,457.87,4228.0,459.15,459.15,457.83,457.87,4228.0
2021-10-29 10:45:00,457.88,457.88,456.5,456.5,7741.0,457.88,457.88,456.5,456.5,7741.0
2021-10-29 10:50:00,456.53,457.49,456.1,457.07,12248.0,456.53,457.49,456.1,457.07,12248.0
2021-10-29 10:55:00,456.88,458.0,456.51,456.51,8163.0,456.88,458.0,456.51,456.51,8163.0
2021-10-29 11:00:00,456.58,457.81,456.22,457.73,18245.0,456.58,457.81,456.22,457.73,18245.0
2021-10-29 11:05:00,457.87,458.28,457.53,458.17,10900.0,457.87,458.28,457.53,458.17,10900.0
2021-10-29 11:10:00,458.17,459.09,458.16,459.09,3514.0,458.17,459.09,458.16,459.09,3514.0
2021-10-29 11:15:00,459.21,459.86,458.83,459.85,4884.0,459.21,459.86,458.83,459.85,4884.0
2021-10-29 11:20:00,459.72,459.88,459.0,459.71,5433.0,459.72,459.88,459.0,459.71,5433.0
2021-10-29 11:25:00,459.5,459.68,459.0,459.11,6403.0,459.5,459.68,459.0,459.11,6403.0
2021-10-29 11:30:00,459.11,459.7,459.03,459.7,9590.0,459.11,459.7,459.03,459.7,9590.0
2021-10-29 11:35:00,459.41,460.19,459.4,459.9,9129.0,459.41,460.19,459.4,459.9,9129.0
2021-10-29 11:40:00,459.9,460.92,459.89,460.7,12080.0,459.9,460.92,459.89,460.7,12080.0
2021-10-29 11:45:00,460.59,460.65,459.85,460.18,5194.0,460.59,460.65,459.85,460.18,5194.0
2021-10-29 11:50:00,459.92,461.28,459.92,461.28,6781.0,459.92,461.28,459.92,461.28,6781.0
2021-10-29 11:55:00,461.32,462.25,461.17,461.5,14446.0,461.32,462.25,461.17,461.5,14446.0
2021-10-29 12:00:00,461.3,462.05,460.99,461.87,7073.0,461.3,462.05,460.99,461.87,7073.0
2021-10-29 12:05:00,462.2,463.0,462.2,463.0,8211.0,462.2,463.0,462.2,463.0,8211.0
2021-10-29 12:10:00,463.04,463.06,462.43,462.63,9178.0,463.04,463.06,462.43,462.63,9178.0
2021-10-29 12:15:00,462.65,462.7,462.48,462.61,1770.0,462.65,462.7,462.48,462.61,1770.0
2021-10-29 12:20:00,462.65,463.8,462.62,463.72,4025.0,462.65,463.8,462.62,463.72,4025.0
2021-10-29 12:25:00,463.52,463.63,463.15,463.31,5597.0,463.52,463.63,463.15,463.31,5597.0
2021-10-29 12:30:00,463.46,464.0,463.12,463.27,5977.0,463.46,464.0,463.12,463.27,5977.0
2021-10-29 12:35:00,463.13,463.13,461.88,462.09,2400.0,463.13,463.13,461.88,462.09,2400.0
2021-10-29 12:40:00,462.08,462.77,462.08,462.62,2587.0,462.08,462.77,462.08,462.62,2587.0
2021-10-29 12:45:00,462.5,462.5,461.6,461.75,2569.0,462.5,462.5,461.6,461.75,2569.0
2021-10-29 12:50:00,461.88,462.18,461.83,461.97,1858.0,461.88,462.18,461.83,461.97,1858.0
2021-10-29 12:55:00,462.05,462.19,461.71,462.01,5132.0,462.05,462.19,461.71,462.01,5132.0
2021-10-29 13:00:00,461.87,462.39,461.87,462.39,2200.0,461.87,462.39,461.87,462.39,2200.0
2021-10-29 13:05:00,462.24,462.39,462.15,462.39,2188.0,462.24,462.39,462.15,462.39,2188.0
2021-10-29 13:10:00,462.46,462.59,462.41,462.52,2149.0,462.46,462.59,462.41,462.52,2149.0
2021-10-29 13:15:00,462.43,463.21,462.42,463.0,3633.0,462.43,463.21,462.42,463.0,3633.0
2021-10-29 13:20:00,463.07,463.34,462.99,463.24,2262.0,463.07,463.34,462.99,463.24,2262.0
2021-10-29 13:25:00,463.15,463.48,463.0,463.48,2720.0,463.15,463.48,463.0,463.48,2720.0
2021-10-29 13:30:00,463.34,463.46,462.86,462.86,5773.0,463.34,463.46,462.86,462.86,5773.0
2021-10-29 13:35:00,462.96,463.19,462.6,462.95,7135.0,462.96,463.19,462.6,462.95,7135.0
2021-10-29 13:40:00,462.7,463.47,462.7,463.29,4686.0,462.7,463.47,462.7,463.29,4686.0
2021-10-29 13:45:00,463.44,463.66,463.09,463.31,3554.0,463.44,463.66,463.09,463.31,3554.0
2021-10-29 13:50:00,463.45,463.45,462.74,462.74,6409.0,463.45,463.45,462.74,462.74,6409.0
2021-10-29 13:55:00,462.54,463.17,462.54,463.17,5329.0,462.54,463.17,462.54,463.17,5329.0
2021-10-29 14:00:00,462.83,463.67,462.83,463.43,5600.0,462.83,463.67,462.83,463.43,5600.0
2021-10-29 14:05:00,463.85,464.32,463.78,463.94,3227.0,463.85,464.32,463.78,463.94,3227.0
2021-10-29 14:10:00,463.93,464.16,463.7,463.86,4091.0,463.93,464.16,463.7,463.86,4091.0
2021-10-29 14:15:00,463.97,464.41,463.75,463.88,3517.0,463.97,464.41,463.75,463.88,3517.0
2021-10-29 14:20:00,463.86,464.07,463.69,463.87,2838.0,463.86,464.07,463.69,463.87,2838.0
2021-10-29 14:25:00,463.8,463.88,463.06,463.06,3767.0,463.8,463.88,463.06,463.06,3767.0
2021-10-29 14:30:00,463.15,463.49,462.78,463.49,5014.0,463.15,463.49,462.78,463.49,5014.0
2021-10-29 14:35:00,463.42,463.5,462.53,462.63,3719.0,463.42,463.5,462.53,462.63,3719.0
2021-10-29 14:40:00,462.75,463.19,462.54,462.83,6151.0,462.75,463.19,462.54,462.83,6151.0
2021-10-29 14:45:00,463.0,463.39,463.0,463.3,1512.0,463.0,463.39,463.0,463.3,1512.0
2021-10-29 14:50:00,463.12,463.51,463.11,463.39,3130.0,463.12,463.51,463.11,463.39,3130.0
2021-10-29 14:55:00,463.5,463.73,463.34,463.5,4398.0,463.5,463.73,463.34,463.5,4398.0
2021-10-29 15:00:00,463.6,463.88,463.6,463.71,2000.0,463.6,463.88,463.6,463.71,2000.0
2021-10-29 15:05:00,463.97,464.27,463.95,464.19,2490.0,463.97,464.27,463.95,464.19,2490.0
2021-10-29 15:10:00,464.0,464.17,464.0,464.08,1655.0,464.0,464.17,464.0,464.08,1655.0
2021-10-29 15:15:00,464.06,464.19,463.98,463.99,9002.0,464.06,464.19,463.98,463.99,9002.0
2021-10-29 15:20:00,464.07,464.14,463.55,463.74,4269.0,464.07,464.14,463.55,463.74,4269.0
2021-10-29 15:25:00,463.69,463.77,463.4,463.64,6420.0,463.69,463.77,463.4,463.64,6420.0
2021-10-29 15:30:00,463.98,464.0,463.62,463.83,7662.0,463.98,464.0,463.62,463.83,7662.0
2021-10-29 15:35:00,463.85,464.49,463.8,464.44,9317.0,463.85,464.49,463.8,464.44,9317.0
2021-10-29 15:40:00,464.49,464.9,464.3,464.72,10070.0,464.49,464.9,464.3,464.72,10070.0
2021-10-29 15:45:00,464.7,465.41,464.67,465.41,13753.0,464.7,465.41,464.67,465.41,13753.0
2021-10-29 15:50:00,465.49,466.48,465.22,466.0,27435.0,465.49,466.48,465.22,466.0,27435.0
2021-10-29 15:55:00,465.65,467.04,465.45,466.34,63635.0,465.65,467.04,465.45,466.34,63635.0
2021-11-01 09:30:00,468.0,469.44,466.99,468.14,25650.0,468.0,469.44,466.99,468.14,25650.0
2021-11-01 09:35:00,467.8,467.8,462.2,464.57,17977.0,467.8,467.8,462.2,464.57,17977.0
2021-11-01 09:40:00,463.83,467.22,463.11,466.38,9311.0,463.83,467.22,463.11,466.38,9311.0
2021-11-01 09:45:00,466.19,466.19,463.26,463.77,4100.0,466.19,466.19,463.26,463.77,4100.0
2021-11-01 09:50:00,463.86,465.22,463.11,465.22,4088.0,463.86,465.22,463.11,465.22,4088.0
2021-11-01 09:55:00,465.34,466.99,464.4,466.11,11027.0,465.34,466.99,464.4,466.11,11027.0
2021-11-01 10:00:00,466.11,466.11,463.73,464.64,9356.0,466.11,466.11,463.73,464.64,9356.0
2021-11-01 10:05:00,464.62,464.97,464.22,464.49,3970.0,464.62,464.97,464.22,464.49,3970.0
2021-11-01 10:10:00,464.34,464.34,463.8,463.89,2380.0,464.34,464.34,463.8,463.89,2380.0
2021-11-01 10:15:00,464.1,465.03,463.86,464.44,11507.0,464.1,465.03,463.86,464.44,11507.0
2021-11-01 10:20:00,464.34,464.94,464.09,464.1,16898.0,464.34,464.94,464.09,464.1,16898.0
2021-11-01 10:25:00,464.29,465.22,464.21,465.16,2004.0,464.29,465.22,464.21,465.16,2004.0
2021-11-01 10:30:00,465.28,465.35,464.89,465.06,2080.0,465.28,465.35,464.89,465.06,2080.0
2021-11-01 10:35:00,464.82,465.05,464.51,464.95,2400.0,464.82,465.05,464.51,464.95,2400.0
2021-11-01 10:40:00,465.0,465.53,464.83,464.85,2457.0,465.0,465.53,464.83,464.85,2457.0
2021-11-01 10:45:00,464.56,464.56,464.06,464.1,1772.0,464.56,464.56,464.06,464.1,1772.0
2021-11-01 10:50:00,464.29,465.0,464.29,465.0,5286.0,464.29,465.0,464.29,465.0,5286.0
2021-11-01 10:55:00,464.39,464.52,463.51,463.88,2565.0,464.39,464.52,463.51,463.88,2565.0
2021-11-01 11:00:00,463.92,464.22,463.5,463.58,4443.0,463.92,464.22,463.5,463.58,4443.0
2021-11-01 11:05:00,463.55,463.94,462.19,462.2,7942.0,463.55,463.94,462.19,462.2,7942.0
2021-11-01 11:10:00,462.13,462.49,461.97,462.36,5642.0,462.13,462.49,461.97,462.36,5642.0
2021-11-01 11:15:00,462.27,462.6,462.04,462.39,2198.0,462.27,462.6,462.04,462.39,2198.0
2021-11-01 11:20:00,462.42,462.92,462.28,462.92,1695.0,462.42,462.92,462.28,462.92,1695.0
2021-11-01 11:25:00,462.41,462.54,461.68,461.79,2880.0,462.41,462.54,461.68,461.79,2880.0
2021-11-01 11:30:00,462.2,463.21,462.2,463.21,2225.0,462.2,463.21,462.2,463.21,2225.0
2021-11-01 11:35:00,462.89,463.2,462.56,462.66,1574.0,462.89,463.2,462.56,462.66,1574.0
2021-11-01 11:40:00,462.37,462.67,462.22,462.67,1250.0,462.37,462.67,462.22,462.67,1250.0
2021-11-01 11:45:00,462.33,463.4,462.33,463.07,2338.0,462.33,463.4,462.33,463.07,2338.0
2021-11-01 11:50:00,462.8,462.93,462.64,462.65,1198.0,462.8,462.93,462.64,462.65,1198.0
2021-11-01 11:55:00,462.78,462.79,462.19,462.39,1100.0,462.78,462.79,462.19,462.39,1100.0
2021-11-01 12:00:00,462.48,462.59,462.3,462.59,800.0,462.48,462.59,462.3,462.59,800.0
2021-11-01 12:05:00,462.62,463.59,462.62,463.59,2000.0,462.62,463.59,462.62,463.59,2000.0
2021-11-01 12:10:00,463.72,464.7,463.72,464.7,1424.0,463.72,464.7,463.72,464.7,1424.0
2021-11-01 12:15:00,464.65,465.0,464.37,464.95,3207.0,464.65,465.0,464.37,464.95,3207.0
2021-11-01 12:20:00,464.67,464.98,464.67,464.98,700.0,464.67,464.98,464.67,464.98,700.0
2021-11-01 12:25:00,464.89,464.9,463.9,464.15,3452.0,464.89,464.9,463.9,464.15,3452.0
2021-11-01 12:30:00,464.04,464.09,463.65,463.69,1400.0,464.04,464.09,463.65,463.69,1400.0
2021-11-01 12:35:00,463.88,463.95,463.72,463.84,900.0,463.88,463.95,463.72,463.84,900.0
2021-11-01 12:40:00,463.81,463.96,463.04,463.47,5949.0,463.81,463.96,463.04,463.47,5949.0
2021-11-01 12:45:00,463.38,463.41,462.78,463.23,3127.0,463.38,463.41,462.78,463.23,3127.0
2021-11-01 12:50:00,463.39,463.6,463.23,463.25,2400.0,463.39,463.6,463.23,463.25,2400.0
2021-11-01 12:55:00,463.45,463.71,463.39,463.7,2952.0,463.45,463.71,463.39,463.7,2952.0
2021-11-01 13:00:00,463.72,463.87,463.37,463.37,3198.0,463.72,463.87,463.37,463.37,3198.0
2021-11-01 13:05:00,463.32,463.53,463.06,463.06,935.0,463.32,463.53,463.06,463.06,935.0
2021-11-01 13:10:00,462.76,462.76,462.33,462.49,2289.0,462.76,462.76,462.33,462.49,2289.0
2021-11-01 13:15:00,462.62,462.9,462.56,462.56,800.0,462.62,462.9,462.56,462.56,800.0
2021-11-01 13:20:00,462.35,462.35,461.67,461.67,2504.0,462.35,462.35,461.67,461.67,2504.0
2021-11-01 13:25:00,461.75,462.39,461.66,462.14,3698.0,461.75,462.39,461.66,462.14,3698.0
2021-11-01 13:30:00,462.09,462.81,461.54,461.54,8023.0,462.09,462.81,461.54,461.54,8023.0
2021-11-01 13:35:00,461.56,461.75,461.27,461.73,1600.0,461.56,461.75,461.27,461.73,1600.0
2021-11-01 13:40:00,461.61,461.61,460.87,461.41,7988.0,461.61,461.61,460.87,461.41,7988.0
2021-11-01 13:45:00,461.42,461.44,460.92,461.1,5574.0,461.42,461.44,460.92,461.1,5574.0
2021-11-01 13:50:00,461.06,461.48,460.88,460.96,4071.0,461.06,461.48,460.88,460.96,4071.0
2021-11-01 13:55:00,461.0,461.18,460.91,461.01,4135.0,461.0,461.18,460.91,461.01,4135.0
2021-11-01 14:00:00,461.11,461.39,460.79,460.79,3071.0,461.11,461.39,460.79,460.79,3071.0
2021-11-01 14:05:00,460.82,460.82,460.62,460.7,1447.0,460.82,460.82,460.62,460.7,1447.0
2021-11-01 14:10:00,460.82,460.9,460.33,460.48,5582.0,460.82,460.9,460.33,460.48,5582.0
2021-11-01 14:15:00,460.48,460.48,459.9,459.92,4215.0,460.48,460.48,459.9,459.92,4215.0
2021-11-01 14:20:00,459.93,460.6,459.93,460.37,2964.0,459.93,460.6,459.93,460.37,2964.0
2021-11-01 14:25:00,460.38,460.38,459.28,459.28,4158.0,460.38,460.38,459.28,459.28,4158.0
2021-11-01 14:30:00,459.39,460.03,459.38,460.01,4939.0,459.39,460.03,459.38,460.01,4939.0
2021-11-01 14:35:00,459.93,460.04,459.25,459.3,3462.0,459.93,460.04,459.25,459.3,3462.0
2021-11-01 14:40:00,459.16,459.62,458.91,459.62,2120.0,459.16,459.62,458.91,459.62,2120.0
2021-11-01 14:45:00,459.71,459.71,458.95,459.39,4071.0,459.71,459.71,458.95,459.39,4071.0
2021-11-01 14:50:00,459.1,459.12,458.37,458.67,2500.0,459.1,459.12,458.37,458.67,2500.0
2021-11-01 14:55:00,458.44,458.74,458.27,458.74,4645.0,458.44,458.74,458.27,458.74,4645.0
2021-11-01 15:00:00,458.4,458.57,457.09,457.39,12518.0,458.4,458.57,457.09,457.39,12518.0
2021-11-01 15:05:00,457.24,457.51,457.0,457.06,2285.0,457.24,457.51,457.0,457.06,2285.0
2021-11-01 15:10:00,457.06,457.39,456.97,457.0,6104.0,457.06,457.39,456.97,457.0,6104.0
2021-11-01 15:15:00,457.03,457.03,456.57,456.63,5070.0,457.03,457.03,456.57,456.63,5070.0
2021-11-01 15:20:00,456.74,456.74,456.1,456.25,18464.0,456.74,456.74,456.1,456.25,18464.0
2021-11-01 15:25:00,456.34,457.05,456.13,456.67,5609.0,456.34,457.05,456.13,456.67,5609.0
2021-11-01 15:30:00,456.83,457.88,456.83,457.63,9121.0,456.83,457.88,456.83,457.63,9121.0
2021-11-01 15:35:00,457.89,458.11,457.6,458.04,7122.0,457.89,458.11,457.6,458.04,7122.0
2021-11-01 15:40:00,458.19,458.19,457.58,457.77,6200.0,458.19,458.19,457.58,457.77,6200.0
2021-11-01 15:45:00,457.74,458.71,457.64,458.71,11908.0,457.74,458.71,457.64,458.71,11908.0
2021-11-01 15:50:00,458.66,458.86,458.17,458.32,12954.0,458.66,458.86,458.17,458.32,12954.0
2021-11-01 15:55:00,458.29,458.87,458.27,458.76,13475.0,458.29,458.87,458.27,458.76,13475.0
2021-11-02 09:30:00,461.5,463.94,460.76,463.15,15855.0,461.5,463.94,460.76,463.15,15855.0
2021-11-02 09:35:00,462.0,464.49,461.74,464.49,7317.0,462.0,464.49,461.74,464.49,7317.0
2021-11-02 09:40:00,464.47,465.0,462.89,462.89,4939.0,464.47,465.0,462.89,462.89,4939.0
2021-11-02 09:45:00,463.31,464.32,463.14,464.04,5152.0,463.31,464.32,463.14,464.04,5152.0
2021-11-02 09:50:00,463.9,465.95,463.9,465.7,4674.0,463.9,465.95,463.9,465.7,4674.0
2021-11-02 09:55:00,465.5,466.99,465.28,466.22,19043.0,465.5,466.99,465.28,466.22,19043.0
2021-11-02 10:00:00,466.83,467.89,466.45,467.36,6569.0,466.83,467.89,466.45,467.36,6569.0
2021-11-02 10:05:00,467.88,467.88,465.46,465.47,2352.0,467.88,467.88,465.46,465.47,2352.0
2021-11-02 10:10:00,465.5,465.92,465.25,465.47,6689.0,465.5,465.92,465.25,465.47,6689.0
2021-11-02 10:15:00,466.3,467.21,466.11,467.08,2671.0,466.3,467.21,466.11,467.08,2671.0
2021-11-02 10:20:00,467.34,467.93,466.36,466.84,8102.0,467.34,467.93,466.36,466.84,8102.0
2021-11-02 10:25:00,467.13,468.01,467.13,468.01,5517.0,467.13,468.01,467.13,468.01,5517.0
2021-11-02 10:30:00,467.77,469.36,467.76,469.27,4655.0,467.77,469.36,467.76,469.27,4655.0
2021-11-02 10:35:00,469.27,469.35,468.7,469.22,8050.0,469.27,469.35,468.7,469.22,8050.0
2021-11-02 10:40:00,469.27,469.27,468.48,468.73,3014.0,469.27,469.27,468.48,468.73,3014.0
2021-11-02 10:45:00,468.55,469.37,468.24,469.37,4868.0,468.55,469.37,468.24,469.37,4868.0
2021-11-02 10:50:00,469.48,470.11,469.34,469.88,5580.0,469.48,470.11,469.34,469.88,5580.0
2021-11-02 10:55:00,470.04,470.07,468.94,469.29,6850.0,470.04,470.07,468.94,469.29,6850.0
2021-11-02 11:00:00,469.33,469.6,468.64,468.79,3365.0,469.33,469.6,468.64,468.79,3365.0
2021-11-02 11:05:00,468.62,468.63,467.2,467.62,4892.0,468.62,468.63,467.2,467.62,4892.0
2021-11-02 11:10:00,467.28,467.28,465.43,465.52,3322.0,467.28,467.28,465.43,465.52,3322.0
2021-11-02 11:15:00,465.6,465.61,465.2,465.44,3099.0,465.6,465.61,465.2,465.44,3099.0
2021-11-02 11:20:00,465.22,465.47,464.72,465.26,6843.0,465.22,465.47,464.72,465.26,6843.0
2021-11-02 11:25:00,465.4,465.56,464.99,465.42,2300.0,465.4,465.56,464.99,465.42,2300.0
2021-11-02 11:30:00,465.27,465.35,464.99,465.34,2593.0,465.27,465.35,464.99,465.34,2593.0
2021-11-02 11:35:00,465.42,465.57,464.53,464.53,2786.0,465.42,465.57,464.53,464.53,2786.0
2021-11-02 11:40:00,464.19,464.19,463.21,463.97,8809.0,464.19,464.19,463.21,463.97,8809.0
2021-11-02 11:45:00,464.11,464.65,464.03,464.55,3606.0,464.11,464.65,464.03,464.55,3606.0
2021-11-02 11:50:00,464.25,464.3,462.64,462.64,4287.0,464.25,464.3,462.64,462.64,4287.0
2021-11-02 11:55:00,462.5,462.5,461.58,461.86,4155.0,462.5,462.5,461.58,461.86,4155.0
2021-11-02 12:00:00,461.91,461.93,461.13,461.67,3672.0,461.91,461.93,461.13,461.67,3672.0
2021-11-02 12:05:00,461.73,461.91,461.28,461.91,2045.0,461.73,461.91,461.28,461.91,2045.0
2021-11-02 12:10:00,461.74,462.55,461.53,462.55,4009.0,461.74,462.55,461.53,462.55,4009.0
2021-11-02 12:15:00,462.5,462.5,462.15,462.15,1300.0,462.5,462.5,462.15,462.15,1300.0
2021-11-02 12:20:00,462.5,463.23,462.5,463.1,1600.0,462.5,463.23,462.5,463.1,1600.0
2021-11-02 12:25:00,463.55,463.73,463.42,463.61,2863.0,463.55,463.73,463.42,463.61,2863.0
2021-11-02 12:30:00,463.76,465.14,463.73,465.14,5378.0,463.76,465.14,463.73,465.14,5378.0
2021-11-02 12:35:00,464.84,465.41,464.84,464.92,2951.0,464.84,465.41,464.84,464.92,2951.0
2021-11-02 12:40:00,465.32,465.32,464.61,464.61,1000.0,465.32,465.32,464.61,464.61,1000.0
2021-11-02 12:45:00,464.61,465.13,464.61,465.13,1267.0,464.61,465.13,464.61,465.13,1267.0
2021-11-02 12:50:00,465.24,465.64,465.23,465.64,1807.0,465.24,465.64,465.23,465.64,1807.0
2021-11-02 12:55:00,465.51,465.76,465.46,465.76,1503.0,465.51,465.76,465.46,465.76,1503.0
2021-11-02 13:00:00,465.71,465.71,464.85,465.12,2173.0,465.71,465.71,464.85,465.12,2173.0
2021-11-02 13:05:00,464.73,464.73,464.2,464.3,2200.0,464.73,464.73,464.2,464.3,2200.0
2021-11-02 13:10:00,464.48,464.68,464.13,464.68,2701.0,464.48,464.68,464.13,464.68,2701.0
2021-11-02 13:15:00,464.59,464.59,463.91,463.92,800.0,464.59,464.59,463.91,463.92,800.0
2021-11-02 13:20:00,464.07,464.62,464.07,464.17,3438.0,464.07,464.62,464.07,464.17,3438.0
2021-11-02 13:25:00,464.23,464.23,463.75,463.75,1199.0,464.23,464.23,463.75,463.75,1199.0
2021-11-02 13:30:00,463.7,464.3,463.68,464.1,1872.0,463.7,464.3,463.68,464.1,1872.0
2021-11-02 13:35:00,463.48,463.94,463.47,463.72,988.0,463.48,463.94,463.47,463.72,988.0
2021-11-02 13:40:00,463.76,464.58,463.76,464.57,1819.0,463.76,464.58,463.76,464.57,1819.0
2021-11-02 13:45:00,464.36,464.48,464.21,464.31,900.0,464.36,464.48,464.21,464.31,900.0
2021-11-02 13:50:00,464.57,464.78,464.56,464.65,1400.0,464.57,464.78,464.56,464.65,1400.0
2021-11-02 13:55:00,464.75,464.88,464.62,464.71,1300.0,464.75,464.88,464.62,464.71,1300.0
2021-11-02 14:00:00,464.86,464.86,464.31,464.51,1700.0,464.86,464.86,464.31,464.51,1700.0
2021-11-02 14:05:00,464.47,464.47,464.26,464.33,1914.0,464.47,464.47,464.26,464.33,1914.0
2021-11-02 14:10:00,464.31,464.35,464.12,464.2,1000.0,464.31,464.35,464.12,464.2,1000.0
2021-11-02 14:15:00,464.06,464.06,463.58,463.91,3150.0,464.06,464.06,463.58,463.91,3150.0
2021-11-02 14:20:00,463.85,463.94,463.68,463.68,1705.0,463.85,463.94,463.68,463.68,1705.0
2021-11-02 14:25:00,463.74,463.79,463.51,463.67,500.0,463.74,463.79,463.51,463.67,500.0
2021-11-02 14:30:00,463.67,463.78,463.66,463.69,1240.0,463.67,463.78,463.66,463.69,1240.0
2021-11-02 14:35:00,463.8,463.89,463.29,463.68,4083.0,463.8,463.89,463.29,463.68,4083.0
2021-11-02 14:40:00,463.84,464.0,463.65,463.71,2000.0,463.84,464.0,463.65,463.71,2000.0
2021-11-02 14:45:00,463.88,464.1,463.81,464.03,1000.0,463.88,464.1,463.81,464.03,1000.0
2021-11-02 14:50:00,464.18,464.42,464.04,464.18,2711.0,464.18,464.42,464.04,464.18,2711.0
2021-11-02 14:55:00,464.33,464.89,464.17,464.77,3005.0,464.33,464.89,464.17,464.77,3005.0
2021-11-02 15:00:00,465.0,465.16,464.69,464.69,1900.0,465.0,465.16,464.69,464.69,1900.0
2021-11-02 15:05:00,464.76,465.13,464.57,464.96,1600.0,464.76,465.13,464.57,464.96,1600.0
2021-11-02 15:10:00,464.98,464.98,464.1,464.1,2385.0,464.98,464.98,464.1,464.1,2385.0
2021-11-02 15:15:00,463.78,463.78,463.43,463.6,3011.0,463.78,463.78,463.43,463.6,3011.0
2021-11-02 15:20:00,463.59,463.59,463.34,463.58,2105.0,463.59,463.59,463.34,463.58,2105.0
2021-11-02 15:25:00,463.47,463.65,463.15,463.65,3644.0,463.47,463.65,463.15,463.65,3644.0
2021-11-02 15:30:00,463.56,463.99,463.43,463.95,2414.0,463.56,463.99,463.43,463.95,2414.0
2021-11-02 15:35:00,464.04,464.28,463.71,463.84,4438.0,464.04,464.28,463.71,463.84,4438.0
2021-11-02 15:40:00,463.83,464.14,463.49,464.14,8462.0,463.83,464.14,463.49,464.14,8462.0
2021-11-02 15:45:00,464.01,464.42,463.99,464.23,8463.0,464.01,464.42,463.99,464.23,8463.0
2021-11-02 15:50:00,464.22,465.55,464.22,465.19,12478.0,464.22,465.55,464.22,465.19,12478.0
2021-11-02 15:55:00,465.21,465.3,464.39,464.51,22724.0,465.21,465.3,464.39,464.51,22724.0
2021-11-03 09:30:00,466.13,467.76,465.95,466.33,9453.0,466.13,467.76,465.95,466.33,9453.0
2021-11-03 09:35:00,466.96,467.21,466.33,466.45,1700.0,466.96,467.21,466.33,466.45,1700.0
2021-11-03 09:40:00,467.51,467.51,465.53,466.09,3506.0,467.51,467.51,465.53,466.09,3506.0
2021-11-03 09:45:00,466.12,466.73,465.48,466.33,2168.0,466.12,466.73,465.48,466.33,2168.0
2021-11-03 09:50:00,466.22,467.15,466.22,466.54,2157.0,466.22,467.15,466.22,466.54,2157.0
2021-11-03 09:55:00,466.86,466.86,465.0,465.0,2797.0,466.86,466.86,465.0,465.0,2797.0
2021-11-03 10:00:00,464.51,467.95,464.3,467.04,6750.0,464.51,467.95,464.3,467.04,6750.0
2021-11-03 10:05:00,466.0,467.29,465.56,465.92,3131.0,466.0,467.29,465.56,465.92,3131.0
2021-11-03 10:10:00,465.94,466.16,464.98,464.98,1400.0,465.94,466.16,464.98,464.98,1400.0
2021-11-03 10:15:00,465.13,465.18,463.89,465.18,2102.0,465.13,465.18,463.89,465.18,2102.0
2021-11-03 10:20:00,464.61,464.87,464.36,464.36,2303.0,464.61,464.87,464.36,464.36,2303.0
2021-11-03 10:25:00,464.4,466.09,464.11,465.97,2680.0,464.4,466.09,464.11,465.97,2680.0
2021-11-03 10:30:00,465.97,466.71,465.89,466.57,3996.0,465.97,466.71,465.89,466.57,3996.0
2021-11-03 10:35:00,466.81,466.81,465.94,466.5,6653.0,466.81,466.81,465.94,466.5,6653.0
2021-11-03 10:40:00,466.5,466.58,465.49,465.51,1600.0,466.5,466.58,465.49,465.51,1600.0
2021-11-03 10:45:00,465.51,466.21,465.35,466.21,1418.0,465.51,466.21,465.35,466.21,1418.0
2021-11-03 10:50:00,466.25,466.91,465.94,466.8,2641.0,466.25,466.91,465.94,466.8,2641.0
2021-11-03 10:55:00,467.22,467.65,466.94,467.65,3556.0,467.22,467.65,466.94,467.65,3556.0
2021-11-03 11:00:00,467.69,467.92,467.1,467.41,2455.0,467.69,467.92,467.1,467.41,2455.0
2021-11-03 11:05:00,467.04,467.47,467.02,467.22,2135.0,467.04,467.47,467.02,467.22,2135.0
2021-11-03 11:10:00,466.75,467.09,466.75,467.09,608.0,466.75,467.09,466.75,467.09,608.0
2021-11-03 11:15:00,467.03,467.11,466.68,466.69,1018.0,467.03,467.11,466.68,466.69,1018.0
2021-11-03 11:20:00,466.73,466.91,466.33,466.34,1978.0,466.73,466.91,466.33,466.34,1978.0
2021-11-03 11:25:00,466.23,466.23,465.77,465.91,1990.0,466.23,466.23,465.77,465.91,1990.0
2021-11-03 11:30:00,465.75,465.89,465.6,465.64,2683.0,465.75,465.89,465.6,465.64,2683.0
2021-11-03 11:35:00,465.5,465.53,464.03,464.1,4113.0,465.5,465.53,464.03,464.1,4113.0
2021-11-03 11:40:00,464.0,464.27,464.0,464.0,2319.0,464.0,464.27,464.0,464.0,2319.0
2021-11-03 11:45:00,464.04,464.05,463.62,463.62,1300.0,464.04,464.05,463.62,463.62,1300.0
2021-11-03 11:50:00,463.8,464.45,463.78,464.03,5820.0,463.8,464.45,463.78,464.03,5820.0
2021-11-03 11:55:00,464.32,464.45,463.84,463.84,1453.0,464.32,464.45,463.84,463.84,1453.0
2021-11-03 12:00:00,463.96,464.15,463.74,463.96,911.0,463.96,464.15,463.74,463.96,911.0
2021-11-03 12:05:00,464.22,464.22,463.97,464.1,820.0,464.22,464.22,463.97,464.1,820.0
2021-11-03 12:10:00,464.08,464.14,463.38,463.71,4161.0,464.08,464.14,463.38,463.71,4161.0
2021-11-03 12:15:00,463.7,463.96,463.65,463.65,1067.0,463.7,463.96,463.65,463.65,1067.0
2021-11-03 12:20:00,463.4,463.9,463.03,463.9,1900.0,463.4,463.9,463.03,463.9,1900.0
2021-11-03 12:25:00,463.66,464.22,463.66,464.22,1302.0,463.66,464.22,463.66,464.22,1302.0
2021-11-03 12:30:00,464.09,464.48,463.92,464.07,1454.0,464.09,464.48,463.92,464.07,1454.0
2021-11-03 12:35:00,464.14,464.57,464.13,464.55,868.0,464.14,464.57,464.13,464.55,868.0
2021-11-03 12:40:00,464.81,465.11,464.71,465.11,552.0,464.81,465.11,464.71,465.11,552.0
2021-11-03 12:45:00,465.05,465.05,464.49,464.51,1562.0,465.05,465.05,464.49,464.51,1562.0
2021-11-03 12:50:00,464.8,464.92,464.52,464.58,2100.0,464.8,464.92,464.52,464.58,2100.0
2021-11-03 12:55:00,464.41,464.91,464.41,464.91,2043.0,464.41,464.91,464.41,464.91,2043.0
2021-11-03 13:00:00,464.71,464.79,464.33,464.78,2700.0,464.71,464.79,464.33,464.78,2700.0
2021-11-03 13:05:00,464.69,465.25,464.19,464.55,4486.0,464.69,465.25,464.19,464.55,4486.0
2021-11-03 13:10:00,464.3,464.73,464.3,464.46,1297.0,464.3,464.73,464.3,464.46,1297.0
2021-11-03 13:15:00,464.31,464.31,463.2,463.54,5386.0,464.31,464.31,463.2,463.54,5386.0
2021-11-03 13:20:00,463.37,463.46,463.02,463.24,2700.0,463.37,463.46,463.02,463.24,2700.0
2021-11-03 13:25:00,463.17,463.17,462.73,462.92,2533.0,463.17,463.17,462.73,462.92,2533.0
2021-11-03 13:30:00,462.81,463.03,462.64,462.81,3789.0,462.81,463.03,462.64,462.81,3789.0
2021-11-03 13:35:00,462.89,463.05,462.64,462.66,4273.0,462.89,463.05,462.64,462.66,4273.0
2021-11-03 13:40:00,462.52,462.79,462.5,462.5,1000.0,462.52,462.79,462.5,462.5,1000.0
2021-11-03 13:45:00,462.62,463.37,462.16,462.88,11585.0,462.62,463.37,462.16,462.88,11585.0
2021-11-03 13:50:00,462.91,462.95,462.31,462.47,1756.0,462.91,462.95,462.31,462.47,1756.0
2021-11-03 13:55:00,462.33,463.07,462.33,462.91,2062.0,462.33,463.07,462.33,462.91,2062.0
2021-11-03 14:00:00,463.26,466.05,463.19,465.53,2987.0,463.26,466.05,463.19,465.53,2987.0
2021-11-03 14:05:00,465.48,465.68,463.38,464.01,14119.0,465.48,465.68,463.38,464.01,14119.0
2021-11-03 14:10:00,463.44,464.1,462.9,464.1,4514.0,463.44,464.1,462.9,464.1,4514.0
2021-11-03 14:15:00,463.67,464.12,463.21,464.12,1800.0,463.67,464.12,463.21,464.12,1800.0
2021-11-03 14:20:00,463.81,464.27,463.81,464.05,2831.0,463.81,464.27,463.81,464.05,2831.0
2021-11-03 14:25:00,464.59,464.62,463.94,464.47,4005.0,464.59,464.62,463.94,464.47,4005.0
2021-11-03 14:30:00,464.45,464.84,463.99,464.36,2374.0,464.45,464.84,463.99,464.36,2374.0
2021-11-03 14:35:00,464.36,465.35,464.05,464.77,3643.0,464.36,465.35,464.05,464.77,3643.0
2021-11-03 14:40:00,465.2,465.62,465.07,465.52,1150.0,465.2,465.62,465.07,465.52,1150.0
2021-11-03 14:45:00,465.75,467.57,465.75,467.57,3406.0,465.75,467.57,465.75,467.57,3406.0
2021-11-03 14:50:00,467.38,468.02,467.3,467.71,6546.0,467.38,468.02,467.3,467.71,6546.0
2021-11-03 14:55:00,467.82,468.22,467.57,468.02,3561.0,467.82,468.22,467.57,468.02,3561.0
2021-11-03 15:00:00,468.14,469.1,468.14,468.8,4261.0,468.14,469.1,468.14,468.8,4261.0
2021-11-03 15:05:00,468.64,468.73,468.1,468.28,1800.0,468.64,468.73,468.1,468.28,1800.0
2021-11-03 15:10:00,468.13,468.29,467.2,467.37,3489.0,468.13,468.29,467.2,467.37,3489.0
2021-11-03 15:15:00,467.5,467.78,467.08,467.29,2888.0,467.5,467.78,467.08,467.29,2888.0
2021-11-03 15:20:00,467.27,467.33,466.82,466.82,1694.0,467.27,467.33,466.82,466.82,1694.0
2021-11-03 15:25:00,467.07,467.47,467.07,467.47,1600.0,467.07,467.47,467.07,467.47,1600.0
2021-11-03 15:30:00,467.48,468.14,467.48,467.82,3689.0,467.48,468.14,467.48,467.82,3689.0
2021-11-03 15:35:00,467.97,467.97,466.72,466.9,7731.0,467.97,467.97,466.72,466.9,7731.0
2021-11-03 15:40:00,466.67,467.62,466.67,467.62,2905.0,466.67,467.62,466.67,467.62,2905.0
2021-11-03 15:45:00,467.62,468.12,467.48,467.87,5500.0,467.62,468.12,467.48,467.87,5500.0
2021-11-03 15:50:00,467.69,467.84,467.36,467.79,6350.0,467.69,467.84,467.36,467.79,6350.0
2021-11-03 15:55:00,467.72,467.84,467.06,467.34,14354.0,467.72,467.84,467.06,467.34,14354.0
2021-11-04 09:30:00,469.93,471.1,469.02,470.26,8054.0,469.93,471.1,469.02,470.26,8054.0
2021-11-04 09:35:00,469.96,471.66,469.48,471.6,5335.0,469.96,471.66,469.48,471.6,5335.0
2021-11-04 09:40:00,472.11,472.38,471.15,471.59,4094.0,472.11,472.38,471.15,471.59,4094.0
2021-11-04 09:45:00,471.7,472.39,471.7,471.8,1000.0,471.7,472.39,471.7,471.8,1000.0
2021-11-04 09:50:00,471.99,473.85,471.99,473.76,4575.0,471.99,473.85,471.99,473.76,4575.0
2021-11-04 09:55:00,473.95,474.76,473.35,474.44,9331.0,473.95,474.76,473.35,474.44,9331.0
2021-11-04 10:00:00,474.74,476.56,474.49,476.24,6007.0,474.74,476.56,474.49,476.24,6007.0
2021-11-04 10:05:00,475.89,476.62,475.25,476.22,7394.0,475.89,476.62,475.25,476.22,7394.0
2021-11-04 10:10:00,476.15,476.39,475.32,476.39,3549.0,476.15,476.39,475.32,476.39,3549.0
2021-11-04 10:15:00,476.42,477.34,476.13,477.29,16485.0,476.42,477.34,476.13,477.29,16485.0
2021-11-04 10:20:00,477.11,478.22,476.56,478.2,5450.0,477.11,478.22,476.56,478.2,5450.0
2021-11-04 10:25:00,478.2,478.66,477.01,477.87,5522.0,478.2,478.66,477.01,477.87,5522.0
2021-11-04 10:30:00,477.69,478.39,476.91,477.35,10329.0,477.69,478.39,476.91,477.35,10329.0
2021-11-04 10:35:00,477.87,478.14,476.5,476.92,6306.0,477.87,478.14,476.5,476.92,6306.0
2021-11-04 10:40:00,476.95,477.0,475.84,476.18,7401.0,476.95,477.0,475.84,476.18,7401.0
2021-11-04 10:45:00,476.48,477.36,476.34,477.01,4437.0,476.48,477.36,476.34,477.01,4437.0
2021-11-04 10:50:00,477.04,477.19,475.71,475.81,8417.0,477.04,477.19,475.71,475.81,8417.0
2021-11-04 10:55:00,475.96,476.15,475.43,475.79,5954.0,475.96,476.15,475.43,475.79,5954.0
2021-11-04 11:00:00,475.75,476.14,475.01,475.34,3733.0,475.75,476.14,475.01,475.34,3733.0
2021-11-04 11:05:00,475.19,475.26,474.5,474.51,3596.0,475.19,475.26,474.5,474.51,3596.0
2021-11-04 11:10:00,474.56,475.21,474.14,474.14,3755.0,474.56,475.21,474.14,474.14,3755.0
2021-11-04 11:15:00,473.77,474.27,473.04,473.29,5569.0,473.77,474.27,473.04,473.29,5569.0
2021-11-04 11:20:00,473.19,473.26,472.0,472.0,7033.0,473.19,473.26,472.0,472.0,7033.0
2021-11-04 11:25:00,472.0,473.1,471.9,472.96,8457.0,472.0,473.1,471.9,472.96,8457.0
2021-11-04 11:30:00,472.73,474.28,472.73,473.8,4290.0,472.73,474.28,472.73,473.8,4290.0
2021-11-04 11:35:00,474.0,474.13,473.51,473.92,2606.0,474.0,474.13,473.51,473.92,2606.0
2021-11-04 11:40:00,474.07,474.96,473.98,474.96,2643.0,474.07,474.96,473.98,474.96,2643.0
2021-11-04 11:45:00,474.85,475.17,474.5,475.03,5802.0,474.85,475.17,474.5,475.03,5802.0
2021-11-04 11:50:00,474.91,475.55,474.68,474.75,8236.0,474.91,475.55,474.68,474.75,8236.0
2021-11-04 11:55:00,474.63,474.78,474.08,474.12,1100.0,474.63,474.78,474.08,474.12,1100.0
2021-11-04 12:00:00,473.88,473.99,473.5,473.85,2933.0,473.88,473.99,473.5,473.85,2933.0
2021-11-04 12:05:00,473.85,473.95,473.48,473.63,1700.0,473.85,473.95,473.48,473.63,1700.0
2021-11-04 12:10:00,473.68,473.76,473.03,473.04,3175.0,473.68,473.76,473.03,473.04,3175.0
2021-11-04 12:15:00,473.25,474.29,473.25,474.17,1400.0,473.25,474.29,473.25,474.17,1400.0
2021-11-04 12:20:00,474.37,474.37,473.92,474.04,800.0,474.37,474.37,473.92,474.04,800.0
2021-11-04 12:25:00,473.67,473.67,473.23,473.55,900.0,473.67,473.67,473.23,473.55,900.0
2021-11-04 12:30:00,473.58,473.93,473.46,473.47,1340.0,473.58,473.93,473.46,473.47,1340.0
2021-11-04 12:35:00,473.3,474.12,473.1,473.1,3138.0,473.3,474.12,473.1,473.1,3138.0
2021-11-04 12:40:00,472.86,472.9,472.57,472.83,1100.0,472.86,472.9,472.57,472.83,1100.0
2021-11-04 12:45:00,472.77,473.03,471.65,472.07,3000.0,472.77,473.03,471.65,472.07,3000.0
2021-11-04 12:50:00,472.23,472.34,471.85,472.34,1200.0,472.23,472.34,471.85,472.34,1200.0
2021-11-04 12:55:00,472.49,472.95,472.43,472.95,600.0,472.49,472.95,472.43,472.95,600.0
2021-11-04 13:00:00,472.69,472.89,472.37,472.51,1600.0,472.69,472.89,472.37,472.51,1600.0
2021-11-04 13:05:00,472.51,473.05,472.51,472.74,1591.0,472.51,473.05,472.51,472.74,1591.0
2021-11-04 13:10:00,472.76,472.76,472.27,472.42,2833.0,472.76,472.76,472.27,472.42,2833.0
2021-11-04 13:15:00,472.55,473.01,472.55,472.87,2496.0,472.55,473.01,472.55,472.87,2496.0
2021-11-04 13:20:00,473.01,473.88,473.0,473.22,7836.0,473.01,473.88,473.0,473.22,7836.0
2021-11-04 13:25:00,473.27,473.3,472.7,472.7,5091.0,473.27,473.3,472.7,472.7,5091.0
2021-11-04 13:30:00,472.7,472.98,472.63,472.69,3805.0,472.7,472.98,472.63,472.69,3805.0
2021-11-04 13:35:00,472.46,472.5,472.06,472.06,2000.0,472.46,472.5,472.06,472.06,2000.0
2021-11-04 13:40:00,472.06,472.23,471.98,472.23,1311.0,472.06,472.23,471.98,472.23,1311.0
2021-11-04 13:45:00,472.19,472.63,471.8,472.26,3399.0,472.19,472.63,471.8,472.26,3399.0
2021-11-04 13:50:00,472.26,472.66,472.1,472.66,2706.0,472.26,472.66,472.1,472.66,2706.0
2021-11-04 13:55:00,472.82,473.0,472.39,472.39,1400.0,472.82,473.0,472.39,472.39,1400.0
2021-11-04 14:00:00,472.14,472.22,471.24,471.3,2400.0,472.14,472.22,471.24,471.3,2400.0
2021-11-04 14:05:00,471.36,471.48,470.59,470.96,4316.0,471.36,471.48,470.59,470.96,4316.0
2021-11-04 14:10:00,471.09,471.71,471.09,471.71,1400.0,471.09,471.71,471.09,471.71,1400.0
2021-11-04 14:15:00,471.46,471.84,471.38,471.84,3248.0,471.46,471.84,471.38,471.84,3248.0
2021-11-04 14:20:00,471.73,471.97,471.64,471.64,1650.0,471.73,471.97,471.64,471.64,1650.0
2021-11-04 14:25:00,471.98,472.2,471.37,471.63,2327.0,471.98,472.2,471.37,471.63,2327.0
2021-11-04 14:30:00,471.57,471.91,471.09,471.48,3267.0,471.57,471.91,471.09,471.48,3267.0
2021-11-04 14:35:00,471.93,472.61,471.92,472.44,1538.0,471.93,472.61,471.92,472.44,1538.0
2021-11-04 14:40:00,472.59,472.59,472.24,472.43,1475.0,472.59,472.59,472.24,472.43,1475.0
2021-11-04 14:45:00,472.49,472.75,472.49,472.54,1700.0,472.49,472.75,472.49,472.54,1700.0
2021-11-04 14:50:00,472.5,473.18,472.22,472.69,2275.0,472.5,473.18,472.22,472.69,2275.0
2021-11-04 14:55:00,472.47,472.68,472.32,472.41,1897.0,472.47,472.68,472.32,472.41,1897.0
2021-11-04 15:00:00,472.31,472.32,471.88,471.92,4174.0,472.31,472.32,471.88,471.92,4174.0
2021-11-04 15:05:00,471.87,472.16,471.67,472.16,1600.0,471.87,472.16,471.67,472.16,1600.0
2021-11-04 15:10:00,472.52,472.64,472.37,472.47,2444.0,472.52,472.64,472.37,472.47,2444.0
2021-11-04 15:15:00,472.44,472.88,472.21,472.88,2197.0,472.44,472.88,472.21,472.88,2197.0
2021-11-04 15:20:00,472.67,473.09,472.61,472.81,2608.0,472.67,473.09,472.61,472.81,2608.0
2021-11-04 15:25:00,472.81,473.16,472.81,473.02,1976.0,472.81,473.16,472.81,473.02,1976.0
2021-11-04 15:30:00,473.16,473.78,473.16,473.56,3775.0,473.16,473.78,473.16,473.56,3775.0
2021-11-04 15:35:00,473.63,473.92,473.52,473.74,4644.0,473.63,473.92,473.52,473.74,4644.0
2021-11-04 15:40:00,473.85,473.85,472.89,473.02,7236.0,473.85,473.85,472.89,473.02,7236.0
2021-11-04 15:45:00,473.02,474.23,472.96,473.83,3950.0,473.02,474.23,472.96,473.83,3950.0
2021-11-04 15:50:00,474.0,474.71,473.71,474.35,8221.0,474.0,474.71,473.71,474.35,8221.0
2021-11-04 15:55:00,474.16,474.3,473.79,473.92,17983.0,474.16,474.3,473.79,473.92,17983.0
2021-11-05 09:30:00,474.28,477.38,473.01,474.45,13180.0,474.28,477.38,473.01,474.45,13180.0
2021-11-05 09:35:00,474.85,476.55,474.84,476.04,3200.0,474.85,476.55,474.84,476.04,3200.0
2021-11-05 09:40:00,476.54,476.54,473.26,474.74,5044.0,476.54,476.54,473.26,474.74,5044.0
2021-11-05 09:45:00,474.58,474.86,473.82,474.42,2131.0,474.58,474.86,473.82,474.42,2131.0
2021-11-05 09:50:00,474.72,474.83,472.9,473.35,4718.0,474.72,474.83,472.9,473.35,4718.0
2021-11-05 09:55:00,472.91,473.1,471.21,472.35,12601.0,472.91,473.1,471.21,472.35,12601.0
2021-11-05 10:00:00,472.49,472.5,471.07,472.12,4433.0,472.49,472.5,471.07,472.12,4433.0
2021-11-05 10:05:00,472.11,472.19,469.41,469.47,9234.0,472.11,472.19,469.41,469.47,9234.0
2021-11-05 10:10:00,469.13,470.43,469.13,469.96,9413.0,469.13,470.43,469.13,469.96,9413.0
2021-11-05 10:15:00,470.01,471.45,469.68,470.37,5767.0,470.01,471.45,469.68,470.37,5767.0
2021-11-05 10:20:00,470.56,470.94,469.87,469.89,4924.0,470.56,470.94,469.87,469.89,4924.0
2021-11-05 10:25:00,469.4,470.06,469.26,470.03,6622.0,469.4,470.06,469.26,470.03,6622.0
2021-11-05 10:30:00,470.01,470.16,469.0,469.28,3688.0,470.01,470.16,469.0,469.28,3688.0
2021-11-05 10:35:00,469.07,469.61,468.8,468.89,4618.0,469.07,469.61,468.8,468.89,4618.0
2021-11-05 10:40:00,468.84,468.84,468.11,468.3,4100.0,468.84,468.84,468.11,468.3,4100.0
2021-11-05 10:45:00,468.44,468.58,467.26,467.28,4000.0,468.44,468.58,467.26,467.28,4000.0
2021-11-05 10:50:00,467.05,467.53,466.66,467.53,5401.0,467.05,467.53,466.66,467.53,5401.0
2021-11-05 10:55:00,467.34,467.53,465.78,466.38,6922.0,467.34,467.53,465.78,466.38,6922.0
2021-11-05 11:00:00,466.63,466.63,466.16,466.49,1400.0,466.63,466.63,466.16,466.49,1400.0
2021-11-05 11:05:00,466.39,467.99,466.39,467.56,13293.0,466.39,467.99,466.39,467.56,13293.0
2021-11-05 11:10:00,467.34,468.0,467.34,467.72,6016.0,467.34,468.0,467.34,467.72,6016.0
2021-11-05 11:15:00,467.96,468.39,467.48,468.39,4415.0,467.96,468.39,467.48,468.39,4415.0
2021-11-05 11:20:00,468.21,469.38,468.12,469.38,3500.0,468.21,469.38,468.12,469.38,3500.0
2021-11-05 11:25:00,469.12,469.58,468.9,468.9,3171.0,469.12,469.58,468.9,468.9,3171.0
2021-11-05 11:30:00,469.02,469.22,468.87,469.22,2420.0,469.02,469.22,468.87,469.22,2420.0
2021-11-05 11:35:00,469.02,470.25,469.02,470.25,4865.0,469.02,470.25,469.02,470.25,4865.0
2021-11-05 11:40:00,470.59,470.88,470.08,470.75,3232.0,470.59,470.88,470.08,470.75,3232.0
2021-11-05 11:45:00,470.87,471.61,470.87,471.39,2968.0,470.87,471.61,470.87,471.39,2968.0
2021-11-05 11:50:00,471.57,471.61,470.07,470.39,2700.0,471.57,471.61,470.07,470.39,2700.0
2021-11-05 11:55:00,470.21,471.26,470.0,470.75,4436.0,470.21,471.26,470.0,470.75,4436.0
2021-11-05 12:00:00,471.42,471.84,471.4,471.52,3070.0,471.42,471.84,471.4,471.52,3070.0
2021-11-05 12:05:00,471.58,471.6,471.22,471.22,600.0,471.58,471.6,471.22,471.22,600.0
2021-11-05 12:10:00,471.24,471.53,471.04,471.53,3423.0,471.24,471.53,471.04,471.53,3423.0
2021-11-05 12:15:00,471.27,471.67,471.25,471.66,2404.0,471.27,471.67,471.25,471.66,2404.0
2021-11-05 12:20:00,471.68,471.75,471.25,471.53,3400.0,471.68,471.75,471.25,471.53,3400.0
2021-11-05 12:25:00,471.51,471.8,471.15,471.65,12735.0,471.51,471.8,471.15,471.65,12735.0
2021-11-05 12:30:00,471.79,472.15,471.66,472.04,4020.0,471.79,472.15,471.66,472.04,4020.0
2021-11-05 12:35:00,471.75,472.09,471.54,472.09,2012.0,471.75,472.09,471.54,472.09,2012.0
2021-11-05 12:40:00,471.95,472.1,471.91,472.08,800.0,471.95,472.1,471.91,472.08,800.0
2021-11-05 12:45:00,471.67,471.82,471.55,471.69,3070.0,471.67,471.82,471.55,471.69,3070.0
2021-11-05 12:50:00,471.78,472.12,471.46,472.12,2296.0,471.78,472.12,471.46,472.12,2296.0
2021-11-05 12:55:00,472.14,472.14,471.68,471.9,1000.0,472.14,472.14,471.68,471.9,1000.0
2021-11-05 13:00:00,471.96,472.75,471.78,472.75,3309.0,471.96,472.75,471.78,472.75,3309.0
2021-11-05 13:05:00,473.16,473.64,472.87,473.02,3413.0,473.16,473.64,472.87,473.02,3413.0
2021-11-05 13:10:00,472.54,472.55,471.77,472.06,5284.0,472.54,472.55,471.77,472.06,5284.0
2021-11-05 13:15:00,471.78,471.87,471.44,471.87,1000.0,471.78,471.87,471.44,471.87,1000.0
2021-11-05 13:20:00,471.99,471.99,471.99,471.99,100.0,471.99,471.99,471.99,471.99,100.0
2021-11-05 13:25:00,471.85,472.02,470.95,470.96,6503.0,471.85,472.02,470.95,470.96,6503.0
2021-11-05 13:30:00,470.88,471.51,470.81,471.29,5106.0,470.88,471.51,470.81,471.29,5106.0
2021-11-05 13:35:00,471.25,471.26,470.42,470.8,2196.0,471.25,471.26,470.42,470.8,2196.0
2021-11-05 13:40:00,470.38,470.51,470.24,470.31,627.0,470.38,470.51,470.24,470.31,627.0
2021-11-05 13:45:00,470.25,470.25,469.57,469.63,3923.0,470.25,470.25,469.57,469.63,3923.0
2021-11-05 13:50:00,469.65,470.79,469.65,470.79,4962.0,469.65,470.79,469.65,470.79,4962.0
2021-11-05 13:55:00,470.79,470.79,470.43,470.7,5739.0,470.79,470.79,470.43,470.7,5739.0
2021-11-05 14:00:00,470.75,471.66,470.57,471.66,4753.0,470.75,471.66,470.57,471.66,4753.0
2021-11-05 14:05:00,471.66,472.34,471.66,471.82,5518.0,471.66,472.34,471.66,471.82,5518.0
2021-11-05 14:10:00,471.73,471.81,470.52,470.73,8905.0,471.73,471.81,470.52,470.73,8905.0
2021-11-05 14:15:00,470.77,470.77,469.15,469.15,5160.0,470.77,470.77,469.15,469.15,5160.0
2021-11-05 14:20:00,469.17,469.38,468.95,468.95,1295.0,469.17,469.38,468.95,468.95,1295.0
2021-11-05 14:25:00,468.99,469.81,468.98,469.81,1774.0,468.99,469.81,468.98,469.81,1774.0
2021-11-05 14:30:00,469.74,469.83,469.19,469.19,2341.0,469.74,469.83,469.19,469.19,2341.0
2021-11-05 14:35:00,469.3,469.79,469.3,469.79,1050.0,469.3,469.79,469.3,469.79,1050.0
2021-11-05 14:40:00,469.79,469.79,469.27,469.28,900.0,469.79,469.79,469.27,469.28,900.0
2021-11-05 14:45:00,469.62,469.75,469.62,469.63,1100.0,469.62,469.75,469.62,469.63,1100.0
2021-11-05 14:50:00,469.65,469.94,469.32,469.92,2229.0,469.65,469.94,469.32,469.92,2229.0
2021-11-05 14:55:00,469.8,469.91,469.65,469.82,1852.0,469.8,469.91,469.65,469.82,1852.0
2021-11-05 15:00:00,469.82,469.94,469.03,469.45,5793.0,469.82,469.94,469.03,469.45,5793.0
2021-11-05 15:05:00,469.64,469.67,469.34,469.63,1412.0,469.64,469.67,469.34,469.63,1412.0
2021-11-05 15:10:00,469.69,469.83,469.49,469.49,4116.0,469.69,469.83,469.49,469.49,4116.0
2021-11-05 15:15:00,469.65,469.76,469.47,469.74,2502.0,469.65,469.76,469.47,469.74,2502.0
2021-11-05 15:20:00,469.67,469.67,468.87,468.96,1100.0,469.67,469.67,468.87,468.96,1100.0
2021-11-05 15:25:00,468.89,468.93,468.52,468.7,1200.0,468.89,468.93,468.52,468.7,1200.0
2021-11-05 15:30:00,468.72,469.74,468.72,469.73,3301.0,468.72,469.74,468.72,469.73,3301.0
2021-11-05 15:35:00,469.94,470.0,469.29,469.51,23072.0,469.94,470.0,469.29,469.51,23072.0
2021-11-05 15:40:00,469.72,469.78,469.17,469.3,4829.0,469.72,469.78,469.17,469.3,4829.0
2021-11-05 15:45:00,469.29,469.39,468.22,468.22,6650.0,469.29,469.39,468.22,468.22,6650.0
2021-11-05 15:50:00,468.12,468.37,467.48,467.69,16046.0,468.12,468.37,467.48,467.69,16046.0
2021-11-05 15:55:00,467.72,468.2,467.56,467.94,18198.0,467.72,468.2,467.56,467.94,18198.0
2021-11-08 09:30:00,471.82,471.82,467.23,467.95,9135.0,471.82,471.82,467.23,467.95,9135.0
2021-11-08 09:35:00,468.38,468.47,462.19,462.7,37253.0,468.38,468.47,462.19,462.7,37253.0
2021-11-08 09:40:00,462.73,463.02,457.62,457.97,77630.0,462.73,463.02,457.62,457.97,77630.0
2021-11-08 09:45:00,457.8,459.7,457.05,459.7,17185.0,457.8,459.7,457.05,459.7,17185.0
2021-11-08 09:50:00,459.15,460.24,456.75,457.54,14882.0,459.15,460.24,456.75,457.54,14882.0
2021-11-08 09:55:00,457.75,460.41,457.75,460.07,8165.0,457.75,460.41,457.75,460.07,8165.0
2021-11-08 10:00:00,460.15,461.35,459.56,461.34,5559.0,460.15,461.35,459.56,461.34,5559.0
2021-11-08 10:05:00,461.36,462.18,460.22,460.22,2804.0,461.36,462.18,460.22,460.22,2804.0
2021-11-08 10:10:00,460.0,461.26,459.84,460.24,10832.0,460.0,461.26,459.84,460.24,10832.0
2021-11-08 10:15:00,460.26,461.93,460.0,461.62,5753.0,460.26,461.93,460.0,461.62,5753.0
2021-11-08 10:20:00,461.72,463.09,461.45,462.97,3681.0,461.72,463.09,461.45,462.97,3681.0
2021-11-08 10:25:00,463.04,463.97,463.0,463.5,3791.0,463.04,463.97,463.0,463.5,3791.0
2021-11-08 10:30:00,462.52,463.79,462.45,463.75,1798.0,462.52,463.79,462.45,463.75,1798.0
2021-11-08 10:35:00,463.77,464.14,463.53,463.64,1300.0,463.77,464.14,463.53,463.64,1300.0
2021-11-08 10:40:00,462.97,462.97,462.14,462.96,1879.0,462.97,462.97,462.14,462.96,1879.0
2021-11-08 10:45:00,462.94,463.8,462.94,463.55,1900.0,462.94,463.8,462.94,463.55,1900.0
2021-11-08 10:50:00,463.29,463.29,462.4,462.87,3262.0,463.29,463.29,462.4,462.87,3262.0
2021-11-08 10:55:00,463.2,464.31,463.2,463.92,2616.0,463.2,464.31,463.2,463.92,2616.0
2021-11-08 11:00:00,463.82,463.9,463.41,463.41,5110.0,463.82,463.9,463.41,463.41,5110.0
2021-11-08 11:05:00,463.0,463.82,463.0,463.82,400.0,463.0,463.82,463.0,463.82,400.0
2021-11-08 11:10:00,463.63,463.74,463.4,463.44,2579.0,463.63,463.74,463.4,463.44,2579.0
2021-11-08 11:15:00,463.03,463.59,463.03,463.5,1512.0,463.03,463.59,463.03,463.5,1512.0
2021-11-08 11:20:00,463.58,464.24,463.58,463.92,1445.0,463.58,464.24,463.58,463.92,1445.0
2021-11-08 11:25:00,463.91,464.19,463.54,463.73,3093.0,463.91,464.19,463.54,463.73,3093.0
2021-11-08 11:30:00,463.9,464.01,463.0,463.0,4327.0,463.9,464.01,463.0,463.0,4327.0
2021-11-08 11:35:00,463.5,464.31,463.46,464.28,2844.0,463.5,464.31,463.46,464.28,2844.0
2021-11-08 11:40:00,464.3,464.83,463.83,464.83,2636.0,464.3,464.83,463.83,464.83,2636.0
2021-11-08 11:45:00,465.0,466.07,464.62,465.6,3507.0,465.0,466.07,464.62,465.6,3507.0
2021-11-08 11:50:00,465.53,465.83,465.36,465.38,1112.0,465.53,465.83,465.36,465.38,1112.0
2021-11-08 11:55:00,465.19,465.19,464.77,464.87,1100.0,465.19,465.19,464.77,464.87,1100.0
2021-11-08 12:00:00,464.81,465.09,464.81,464.89,1500.0,464.81,465.09,464.81,464.89,1500.0
2021-11-08 12:05:00,464.93,465.63,464.82,465.42,1634.0,464.93,465.63,464.82,465.42,1634.0
2021-11-08 12:10:00,465.42,465.44,465.24,465.43,1615.0,465.42,465.44,465.24,465.43,1615.0
2021-11-08 12:15:00,465.55,466.64,465.55,466.64,1888.0,465.55,466.64,465.55,466.64,1888.0
2021-11-08 12:20:00,466.22,466.23,465.87,466.12,1580.0,466.22,466.23,465.87,466.12,1580.0
2021-11-08 12:25:00,466.39,466.84,466.31,466.76,2300.0,466.39,466.84,466.31,466.76,2300.0
2021-11-08 12:30:00,466.5,466.61,466.27,466.27,1714.0,466.5,466.61,466.27,466.27,1714.0
2021-11-08 12:35:00,466.21,466.26,465.82,466.23,914.0,466.21,466.26,465.82,466.23,914.0
2021-11-08 12:40:00,466.4,466.51,466.4,466.51,400.0,466.4,466.51,466.4,466.51,400.0
2021-11-08 12:45:00,466.15,466.42,466.15,466.25,820.0,466.15,466.42,466.15,466.25,820.0
2021-11-08 12:50:00,466.04,466.2,465.93,466.2,400.0,466.04,466.2,465.93,466.2,400.0
2021-11-08 12:55:00,465.95,466.31,465.87,466.31,1300.0,465.95,466.31,465.87,466.31,1300.0
2021-11-08 13:00:00,466.4,466.46,466.23,466.45,845.0,466.4,466.46,466.23,466.45,845.0
2021-11-08 13:05:00,466.31,467.07,466.3,466.84,1200.0,466.31,467.07,466.3,466.84,1200.0
2021-11-08 13:10:00,467.11,467.55,467.1,467.3,1200.0,467.11,467.55,467.1,467.3,1200.0
2021-11-08 13:15:00,466.93,467.12,466.93,467.12,225.0,466.93,467.12,466.93,467.12,225.0
2021-11-08 13:20:00,467.0,467.15,466.68,466.77,2207.0,467.0,467.15,466.68,466.77,2207.0
2021-11-08 13:25:00,467.0,467.53,466.92,467.29,1600.0,467.0,467.53,466.92,467.29,1600.0
2021-11-08 13:30:00,467.46,467.49,467.08,467.49,500.0,467.46,467.49,467.08,467.49,500.0
2021-11-08 13:35:00,467.51,467.78,467.38,467.6,4351.0,467.51,467.78,467.38,467.6,4351.0
2021-11-08 13:40:00,467.21,467.24,467.04,467.04,625.0,467.21,467.24,467.04,467.04,625.0
2021-11-08 13:45:00,467.09,467.42,467.09,467.42,1100.0,467.09,467.42,467.09,467.42,1100.0
2021-11-08 13:50:00,467.24,467.43,467.22,467.22,400.0,467.24,467.43,467.22,467.22,400.0
2021-11-08 13:55:00,467.42,467.81,467.32,467.67,1106.0,467.42,467.81,467.32,467.67,1106.0
2021-11-08 14:00:00,467.74,467.82,467.57,467.63,1070.0,467.74,467.82,467.57,467.63,1070.0
2021-11-08 14:05:00,467.58,467.9,467.56,467.9,1050.0,467.58,467.9,467.56,467.9,1050.0
2021-11-08 14:10:00,467.8,467.8,467.58,467.7,1100.0,467.8,467.8,467.58,467.7,1100.0
2021-11-08 14:15:00,467.69,468.31,467.69,468.18,969.0,467.69,468.31,467.69,468.18,969.0
2021-11-08 14:20:00,468.18,468.18,467.88,467.89,764.0,468.18,468.18,467.88,467.89,764.0
2021-11-08 14:25:00,467.76,467.76,467.07,467.23,1465.0,467.76,467.76,467.07,467.23,1465.0
2021-11-08 14:30:00,466.89,467.23,466.89,467.1,1120.0,466.89,467.23,466.89,467.1,1120.0
2021-11-08 14:35:00,467.14,467.15,467.14,467.15,400.0,467.14,467.15,467.14,467.15,400.0
2021-11-08 14:40:00,467.33,467.77,467.31,467.77,2159.0,467.33,467.77,467.31,467.77,2159.0
2021-11-08 14:45:00,467.87,467.87,467.36,467.47,400.0,467.87,467.87,467.36,467.47,400.0
2021-11-08 14:50:00,467.41,467.46,467.18,467.18,830.0,467.41,467.46,467.18,467.18,830.0
2021-11-08 14:55:00,467.34,467.73,467.21,467.63,2680.0,467.34,467.73,467.21,467.63,2680.0
2021-11-08 15:00:00,467.63,467.63,467.07,467.08,1313.0,467.63,467.63,467.07,467.08,1313.0
2021-11-08 15:05:00,467.17,467.3,467.06,467.21,612.0,467.17,467.3,467.06,467.21,612.0
2021-11-08 15:10:00,467.1,467.45,467.03,467.45,1838.0,467.1,467.45,467.03,467.45,1838.0
2021-11-08 15:15:00,467.68,467.7,467.42,467.58,2636.0,467.68,467.7,467.42,467.58,2636.0
2021-11-08 15:20:00,467.7,467.93,467.6,467.79,1821.0,467.7,467.93,467.6,467.79,1821.0
2021-11-08 15:25:00,467.75,467.75,467.25,467.25,1611.0,467.75,467.75,467.25,467.25,1611.0
2021-11-08 15:30:00,467.37,467.49,466.94,467.02,4798.0,467.37,467.49,466.94,467.02,4798.0
2021-11-08 15:35:00,467.06,467.19,466.87,466.87,1500.0,467.06,467.19,466.87,466.87,1500.0
2021-11-08 15:40:00,466.8,466.88,466.51,466.88,2100.0,466.8,466.88,466.51,466.88,2100.0
2021-11-08 15:45:00,466.99,467.03,466.6,467.03,2885.0,466.99,467.03,466.6,467.03,2885.0
2021-11-08 15:50:00,467.01,467.39,466.28,466.5,7508.0,467.01,467.39,466.28,466.5,7508.0
2021-11-08 15:55:00,466.29,466.94,466.14,466.53,13851.0,466.29,466.94,466.14,466.53,13851.0
2021-11-09 09:30:00,466.84,469.48,466.82,469.1,11146.0,466.84,469.48,466.82,469.1,11146.0
2021-11-09 09:35:00,469.73,471.79,469.73,470.18,3728.0,469.73,471.79,469.73,470.18,3728.0
2021-11-09 09:40:00,470.11,470.72,468.41,468.61,11123.0,470.11,470.72,468.41,468.61,11123.0
2021-11-09 09:45:00,468.6,470.0,468.59,469.66,11301.0,468.6,470.0,468.59,469.66,11301.0
2021-11-09 09:50:00,470.0,471.49,469.72,470.65,3828.0,470.0,471.49,469.72,470.65,3828.0
2021-11-09 09:55:00,470.63,470.63,468.04,468.6,2224.0,470.63,470.63,468.04,468.6,2224.0
2021-11-09 10:00:00,468.82,470.23,467.38,467.45,3937.0,468.82,470.23,467.38,467.45,3937.0
2021-11-09 10:05:00,467.65,468.43,466.14,466.46,3416.0,467.65,468.43,466.14,466.46,3416.0
2021-11-09 10:10:00,466.55,467.33,465.65,466.78,3012.0,466.55,467.33,465.65,466.78,3012.0
2021-11-09 10:15:00,466.75,467.81,466.07,466.08,1832.0,466.75,467.81,466.07,466.08,1832.0
2021-11-09 10:20:00,466.36,468.16,465.76,468.16,5643.0,466.36,468.16,465.76,468.16,5643.0
2021-11-09 10:25:00,468.93,470.08,468.91,468.91,2522.0,468.93,470.08,468.91,468.91,2522.0
2021-11-09 10:30:00,469.51,470.89,469.21,470.65,2800.0,469.51,470.89,469.21,470.65,2800.0
2021-11-09 10:35:00,470.65,470.68,470.28,470.37,2028.0,470.65,470.68,470.28,470.37,2028.0
2021-11-09 10:40:00,470.58,471.29,470.53,470.76,1658.0,470.58,471.29,470.53,470.76,1658.0
2021-11-09 10:45:00,470.55,470.55,469.51,469.85,1565.0,470.55,470.55,469.51,469.85,1565.0
2021-11-09 10:50:00,469.42,469.42,469.0,469.0,400.0,469.42,469.42,469.0,469.0,400.0
2021-11-09 10:55:00,468.83,469.3,467.92,469.08,900.0,468.83,469.3,467.92,469.08,900.0
2021-11-09 11:00:00,468.87,469.56,468.86,469.09,2079.0,468.87,469.56,468.86,469.09,2079.0
2021-11-09 11:05:00,468.87,469.24,468.87,468.89,1299.0,468.87,469.24,468.87,468.89,1299.0
2021-11-09 11:10:00,468.51,468.51,467.34,467.99,1673.0,468.51,468.51,467.34,467.99,1673.0
2021-11-09 11:15:00,467.53,468.0,467.11,467.34,1808.0,467.53,468.0,467.11,467.34,1808.0
2021-11-09 11:20:00,467.61,467.79,467.3,467.42,1400.0,467.61,467.79,467.3,467.42,1400.0
2021-11-09 11:25:00,467.31,467.48,467.06,467.32,1412.0,467.31,467.48,467.06,467.32,1412.0
2021-11-09 11:30:00,467.62,467.62,467.12,467.62,1000.0,467.62,467.62,467.12,467.62,1000.0
2021-11-09 11:35:00,467.35,467.87,467.1,467.45,1200.0,467.35,467.87,467.1,467.45,1200.0
2021-11-09 11:40:00,467.19,467.51,465.88,467.51,5900.0,467.19,467.51,465.88,467.51,5900.0
2021-11-09 11:45:00,467.34,467.94,467.32,467.4,2052.0,467.34,467.94,467.32,467.4,2052.0
2021-11-09 11:50:00,467.3,467.31,466.53,466.73,1766.0,467.3,467.31,466.53,466.73,1766.0
2021-11-09 11:55:00,466.76,466.81,466.4,466.4,1803.0,466.76,466.81,466.4,466.4,1803.0
2021-11-09 12:00:00,466.18,466.52,465.94,465.94,1060.0,466.18,466.52,465.94,465.94,1060.0
2021-11-09 12:05:00,466.05,466.77,466.05,466.59,2500.0,466.05,466.77,466.05,466.59,2500.0
2021-11-09 12:10:00,466.74,467.5,466.74,467.27,540.0,466.74,467.5,466.74,467.27,540.0
2021-11-09 12:15:00,466.98,467.22,466.75,466.75,2528.0,466.98,467.22,466.75,466.75,2528.0
2021-11-09 12:20:00,466.87,467.14,466.87,466.94,600.0,466.87,467.14,466.87,466.94,600.0
2021-11-09 12:25:00,466.91,467.27,466.48,466.78,1705.0,466.91,467.27,466.48,466.78,1705.0
2021-11-09 12:30:00,466.74,466.74,466.41,466.73,500.0,466.74,466.74,466.41,466.73,500.0
2021-11-09 12:35:00,466.41,466.7,466.22,466.22,1000.0,466.41,466.7,466.22,466.22,1000.0
2021-11-09 12:40:00,466.13,467.12,466.07,466.89,1785.0,466.13,467.12,466.07,466.89,1785.0
2021-11-09 12:45:00,467.04,467.09,466.81,467.06,816.0,467.04,467.09,466.81,467.06,816.0
2021-11-09 12:50:00,467.1,467.37,467.1,467.3,702.0,467.1,467.37,467.1,467.3,702.0
2021-11-09 12:55:00,467.29,467.41,467.08,467.08,900.0,467.29,467.41,467.08,467.08,900.0
2021-11-09 13:00:00,467.17,467.24,466.89,467.24,1533.0,467.17,467.24,466.89,467.24,1533.0
2021-11-09 13:05:00,467.46,467.69,466.98,467.69,800.0,467.46,467.69,466.98,467.69,800.0
2021-11-09 13:10:00,467.43,467.64,467.36,467.4,2554.0,467.43,467.64,467.36,467.4,2554.0
2021-11-09 13:15:00,467.54,467.92,467.54,467.92,820.0,467.54,467.92,467.54,467.92,820.0
2021-11-09 13:20:00,467.62,467.64,466.81,466.97,1300.0,467.62,467.64,466.81,466.97,1300.0
2021-11-09 13:25:00,467.02,467.17,466.23,466.71,2336.0,467.02,467.17,466.23,466.71,2336.0
2021-11-09 13:30:00,466.54,466.97,466.36,466.36,1400.0,466.54,466.97,466.36,466.36,1400.0
2021-11-09 13:35:00,466.26,466.26,465.45,465.55,1513.0,466.26,466.26,465.45,465.55,1513.0
2021-11-09 13:40:00,465.33,465.8,465.33,465.74,1200.0,465.33,465.8,465.33,465.74,1200.0
2021-11-09 13:45:00,465.61,465.86,465.3,465.71,1294.0,465.61,465.86,465.3,465.71,1294.0
2021-11-09 13:50:00,465.71,465.71,465.71,465.71,184.0,465.71,465.71,465.71,465.71,184.0
2021-11-09 13:55:00,465.75,466.17,465.38,466.16,3914.0,465.75,466.17,465.38,466.16,3914.0
2021-11-09 14:00:00,466.22,466.88,466.22,466.88,1241.0,466.22,466.88,466.22,466.88,1241.0
2021-11-09 14:05:00,466.98,467.43,466.98,467.43,1393.0,466.98,467.43,466.98,467.43,1393.0
2021-11-09 14:10:00,467.29,467.45,467.0,467.22,1600.0,467.29,467.45,467.0,467.22,1600.0
2021-11-09 14:15:00,467.21,468.04,467.21,468.04,1000.0,467.21,468.04,467.21,468.04,1000.0
2021-11-09 14:20:00,467.88,468.3,467.88,468.3,850.0,467.88,468.3,467.88,468.3,850.0
2021-11-09 14:25:00,468.35,468.35,467.84,467.84,1918.0,468.35,468.35,467.84,467.84,1918.0
2021-11-09 14:30:00,467.75,468.04,467.75,468.04,500.0,467.75,468.04,467.75,468.04,500.0
2021-11-09 14:35:00,467.93,468.12,467.85,467.9,650.0,467.93,468.12,467.85,467.9,650.0
2021-11-09 14:40:00,467.9,467.98,467.7,467.86,1100.0,467.9,467.98,467.7,467.86,1100.0
2021-11-09 14:45:00,468.15,468.15,467.22,467.22,1701.0,468.15,468.15,467.22,467.22,1701.0
2021-11-09 14:50:00,467.41,467.41,467.0,467.19,2000.0,467.41,467.41,467.0,467.19,2000.0
2021-11-09 14:55:00,467.39,467.51,467.26,467.51,1597.0,467.39,467.51,467.26,467.51,1597.0
2021-11-09 15:00:00,467.42,468.2,467.42,467.93,2453.0,467.42,468.2,467.42,467.93,2453.0
2021-11-09 15:05:00,467.95,468.06,467.65,468.06,1314.0,467.95,468.06,467.65,468.06,1314.0
2021-11-09 15:10:00,468.22,468.4,467.79,467.79,1206.0,468.22,468.4,467.79,467.79,1206.0
2021-11-09 15:15:00,468.1,468.1,467.61,467.61,2747.0,468.1,468.1,467.61,467.61,2747.0
2021-11-09 15:20:00,467.54,468.46,467.52,468.28,2324.0,467.54,468.46,467.52,468.28,2324.0
2021-11-09 15:25:00,468.3,468.48,467.82,467.83,2373.0,468.3,468.48,467.82,467.83,2373.0
2021-11-09 15:30:00,467.9,467.98,466.96,466.96,2437.0,467.9,467.98,466.96,466.96,2437.0
2021-11-09 15:35:00,466.93,467.64,466.56,467.64,4376.0,466.93,467.64,466.56,467.64,4376.0
2021-11-09 15:40:00,467.75,468.99,467.75,468.99,6930.0,467.75,468.99,467.75,468.99,6930.0
2021-11-09 15:45:00,469.02,469.49,468.76,469.22,7355.0,469.02,469.49,468.76,469.22,7355.0
2021-11-09 15:50:00,469.34,470.62,469.27,470.62,13167.0,469.34,470.62,469.27,470.62,13167.0
2021-11-09 15:55:00,470.54,471.38,469.84,469.94,38944.0,470.54,471.38,469.84,469.94,38944.0
2021-11-10 09:30:00,464.55,465.81,463.05,463.25,18331.0,464.55,465.81,463.05,463.25,18331.0
2021-11-10 09:35:00,463.9,466.91,463.9,465.36,2264.0,463.9,466.91,463.9,465.36,2264.0
2021-11-10 09:40:00,464.74,465.5,464.73,465.3,1823.0,464.74,465.5,464.73,465.3,1823.0
2021-11-10 09:45:00,465.27,465.65,465.27,465.55,1619.0,465.27,465.65,465.27,465.55,1619.0
2021-11-10 09:50:00,464.77,465.77,464.66,465.21,1675.0,464.77,465.77,464.66,465.21,1675.0
2021-11-10 09:55:00,465.42,466.41,464.92,465.75,1723.0,465.42,466.41,464.92,465.75,1723.0
2021-11-10 10:00:00,465.47,466.5,465.32,466.5,1451.0,465.47,466.5,465.32,466.5,1451.0
2021-11-10 10:05:00,466.61,467.56,466.12,466.12,3759.0,466.61,467.56,466.12,466.12,3759.0
2021-11-10 10:10:00,466.17,466.43,465.78,466.02,2100.0,466.17,466.43,465.78,466.02,2100.0
2021-11-10 10:15:00,466.3,466.34,465.0,465.2,3393.0,466.3,466.34,465.0,465.2,3393.0
2021-11-10 10:20:00,465.66,466.0,464.42,464.42,3080.0,465.66,466.0,464.42,464.42,3080.0
2021-11-10 10:25:00,464.24,465.08,464.1,464.59,4624.0,464.24,465.08,464.1,464.59,4624.0
2021-11-10 10:30:00,464.41,464.84,463.43,463.59,3789.0,464.41,464.84,463.43,463.59,3789.0
2021-11-10 10:35:00,463.77,464.01,463.29,463.64,2048.0,463.77,464.01,463.29,463.64,2048.0
2021-11-10 10:40:00,464.0,464.14,462.88,462.93,14368.0,464.0,464.14,462.88,462.93,14368.0
2021-11-10 10:45:00,462.6,463.86,462.43,463.86,3900.0,462.6,463.86,462.43,463.86,3900.0
2021-11-10 10:50:00,463.38,464.16,463.38,463.5,2020.0,463.38,464.16,463.38,463.5,2020.0
2021-11-10 10:55:00,463.36,463.44,462.7,462.71,2546.0,463.36,463.44,462.7,462.71,2546.0
2021-11-10 11:00:00,463.0,464.64,463.0,463.65,3394.0,463.0,464.64,463.0,463.65,3394.0
2021-11-10 11:05:00,463.84,464.33,463.82,464.33,1500.0,463.84,464.33,463.82,464.33,1500.0
2021-11-10 11:10:00,464.01,464.65,463.81,464.22,11471.0,464.01,464.65,463.81,464.22,11471.0
2021-11-10 11:15:00,464.01,465.36,464.01,464.71,3792.0,464.01,465.36,464.01,464.71,3792.0
2021-11-10 11:20:00,464.16,464.3,463.83,464.3,1368.0,464.16,464.3,463.83,464.3,1368.0
2021-11-10 11:25:00,463.97,463.99,463.47,463.47,800.0,463.97,463.99,463.47,463.47,800.0
2021-11-10 11:30:00,463.01,463.27,462.04,462.32,1900.0,463.01,463.27,462.04,462.32,1900.0
2021-11-10 11:35:00,462.29,462.3,461.96,461.96,3593.0,462.29,462.3,461.96,461.96,3593.0
2021-11-10 11:40:00,461.85,462.14,461.65,461.65,2599.0,461.85,462.14,461.65,461.65,2599.0
2021-11-10 11:45:00,461.3,462.05,461.26,462.01,1200.0,461.3,462.05,461.26,462.01,1200.0
2021-11-10 11:50:00,461.41,462.12,461.41,461.9,2036.0,461.41,462.12,461.41,461.9,2036.0
2021-11-10 11:55:00,461.68,462.12,461.42,461.73,13875.0,461.68,462.12,461.42,461.73,13875.0
2021-11-10 12:00:00,461.64,461.96,461.48,461.59,1727.0,461.64,461.96,461.48,461.59,1727.0
2021-11-10 12:05:00,461.29,461.34,460.28,460.83,6777.0,461.29,461.34,460.28,460.83,6777.0
2021-11-10 12:10:00,461.07,461.07,460.17,460.24,3177.0,461.07,461.07,460.17,460.24,3177.0
2021-11-10 12:15:00,460.41,461.32,460.41,460.88,2107.0,460.41,461.32,460.41,460.88,2107.0
2021-11-10 12:20:00,461.31,461.31,460.34,460.34,1062.0,461.31,461.31,460.34,460.34,1062.0
2021-11-10 12:25:00,460.3,460.66,460.03,460.03,2893.0,460.3,460.66,460.03,460.03,2893.0
2021-11-10 12:30:00,460.06,460.5,460.03,460.5,2100.0,460.06,460.5,460.03,460.5,2100.0
2021-11-10 12:35:00,460.58,460.75,460.17,460.5,4359.0,460.58,460.75,460.17,460.5,4359.0
2021-11-10 12:40:00,460.24,460.45,459.5,460.45,6046.0,460.24,460.45,459.5,460.45,6046.0
2021-11-10 12:45:00,459.94,460.85,459.94,460.61,1719.0,459.94,460.85,459.94,460.61,1719.0
2021-11-10 12:50:00,460.8,460.82,460.3,460.34,2300.0,460.8,460.82,460.3,460.34,2300.0
2021-11-10 12:55:00,460.39,461.27,460.39,460.75,2418.0,460.39,461.27,460.39,460.75,2418.0
2021-11-10 13:00:00,460.77,460.88,459.26,459.47,2200.0,460.77,460.88,459.26,459.47,2200.0
2021-11-10 13:05:00,459.03,459.48,458.07,458.27,9376.0,459.03,459.48,458.07,458.27,9376.0
2021-11-10 13:10:00,458.03,458.54,457.79,457.79,2435.0,458.03,458.54,457.79,457.79,2435.0
2021-11-10 13:15:00,457.8,458.06,457.35,458.06,4005.0,457.8,458.06,457.35,458.06,4005.0
2021-11-10 13:20:00,457.8,457.8,456.91,457.2,4503.0,457.8,457.8,456.91,457.2,4503.0
2021-11-10 13:25:00,457.25,458.05,457.25,458.0,1756.0,457.25,458.05,457.25,458.0,1756.0
2021-11-10 13:30:00,457.81,457.98,457.62,457.77,2432.0,457.81,457.98,457.62,457.77,2432.0
2021-11-10 13:35:00,457.63,457.64,456.94,456.94,2475.0,457.63,457.64,456.94,456.94,2475.0
2021-11-10 13:40:00,456.87,457.26,456.55,456.55,1593.0,456.87,457.26,456.55,456.55,1593.0
2021-11-10 13:45:00,456.69,457.15,456.4,456.4,4938.0,456.69,457.15,456.4,456.4,4938.0
2021-11-10 13:50:00,456.42,456.54,455.88,456.39,2621.0,456.42,456.54,455.88,456.39,2621.0
2021-11-10 13:55:00,456.48,456.93,456.11,456.81,2797.0,456.48,456.93,456.11,456.81,2797.0
2021-11-10 14:00:00,456.56,456.56,455.22,455.4,5410.0,456.56,456.56,455.22,455.4,5410.0
2021-11-10 14:05:00,455.75,456.28,455.23,456.27,3133.0,455.75,456.28,455.23,456.27,3133.0
2021-11-10 14:10:00,456.2,456.33,456.03,456.15,1553.0,456.2,456.33,456.03,456.15,1553.0
2021-11-10 14:15:00,456.26,456.49,456.23,456.34,900.0,456.26,456.49,456.23,456.34,900.0
2021-11-10 14:20:00,456.09,456.24,455.62,455.62,1000.0,456.09,456.24,455.62,455.62,1000.0
2021-11-10 14:25:00,455.62,455.62,453.93,453.93,5991.0,455.62,455.62,453.93,453.93,5991.0
2021-11-10 14:30:00,454.01,455.37,453.85,454.61,7376.0,454.01,455.37,453.85,454.61,7376.0
2021-11-10 14:35:00,454.6,455.45,454.6,454.89,1515.0,454.6,455.45,454.6,454.89,1515.0
2021-11-10 14:40:00,454.53,454.68,453.9,454.27,2479.0,454.53,454.68,453.9,454.27,2479.0
2021-11-10 14:45:00,453.91,454.97,453.91,454.57,4895.0,453.91,454.97,453.91,454.57,4895.0
2021-11-10 14:50:00,454.42,455.3,454.42,454.88,1302.0,454.42,455.3,454.42,454.88,1302.0
2021-11-10 14:55:00,454.9,455.43,454.88,455.1,2226.0,454.9,455.43,454.88,455.1,2226.0
2021-11-10 15:00:00,455.19,455.48,455.0,455.05,1201.0,455.19,455.48,455.0,455.05,1201.0
2021-11-10 15:05:00,455.0,455.68,455.0,455.61,4656.0,455.0,455.68,455.0,455.61,4656.0
2021-11-10 15:10:00,455.87,456.58,455.87,456.41,3270.0,455.87,456.58,455.87,456.41,3270.0
2021-11-10 15:15:00,456.38,457.1,456.38,457.02,2301.0,456.38,457.1,456.38,457.02,2301.0
2021-11-10 15:20:00,456.84,456.84,456.44,456.65,2046.0,456.84,456.84,456.44,456.65,2046.0
2021-11-10 15:25:00,456.76,456.76,456.38,456.38,1257.0,456.76,456.76,456.38,456.38,1257.0
2021-11-10 15:30:00,456.56,456.7,456.32,456.62,2636.0,456.56,456.7,456.32,456.62,2636.0
2021-11-10 15:35:00,456.44,456.72,455.91,456.1,6205.0,456.44,456.72,455.91,456.1,6205.0
2021-11-10 15:40:00,456.43,456.65,455.82,456.12,5897.0,456.43,456.65,455.82,456.12,5897.0
2021-11-10 15:45:00,456.11,456.37,455.75,455.97,3369.0,456.11,456.37,455.75,455.97,3369.0
2021-11-10 15:50:00,456.0,457.06,455.95,457.06,8323.0,456.0,457.06,455.95,457.06,8323.0
2021-11-10 15:55:00,457.15,457.64,457.09,457.13,24443.0,457.15,457.64,457.09,457.13,24443.0
2021-11-11 09:30:00,461.5,462.91,457.5,458.01,7656.0,461.5,462.91,457.5,458.01,7656.0
2021-11-11 09:35:00,459.09,459.64,456.13,456.13,1388.0,459.09,459.64,456.13,456.13,1388.0
2021-11-11 09:40:00,456.72,460.74,456.72,460.74,25506.0,456.72,460.74,456.72,460.74,25506.0
2021-11-11 09:45:00,460.89,461.62,460.61,461.62,3553.0,460.89,461.62,460.61,461.62,3553.0
2021-11-11 09:50:00,461.27,461.61,460.06,460.06,1800.0,461.27,461.61,460.06,460.06,1800.0
2021-11-11 09:55:00,460.14,460.44,459.04,460.12,2200.0,460.14,460.44,459.04,460.12,2200.0
2021-11-11 10:00:00,459.98,459.98,458.26,458.26,1900.0,459.98,459.98,458.26,458.26,1900.0
2021-11-11 10:05:00,458.36,458.56,458.02,458.03,3190.0,458.36,458.56,458.02,458.03,3190.0
2021-11-11 10:10:00,458.0,458.32,457.2,457.2,1500.0,458.0,458.32,457.2,457.2,1500.0
2021-11-11 10:15:00,457.55,457.66,456.7,457.5,2200.0,457.55,457.66,456.7,457.5,2200.0
2021-11-11 10:20:00,457.87,457.91,457.4,457.44,1440.0,457.87,457.91,457.4,457.44,1440.0
2021-11-11 10:25:00,456.82,457.28,456.26,456.45,4211.0,456.82,457.28,456.26,456.45,4211.0
2021-11-11 10:30:00,456.38,456.66,456.0,456.51,5258.0,456.38,456.66,456.0,456.51,5258.0
2021-11-11 10:35:00,456.54,459.17,456.54,459.17,7150.0,456.54,459.17,456.54,459.17,7150.0
2021-11-11 10:40:00,459.5,460.03,459.27,459.69,1900.0,459.5,460.03,459.27,459.69,1900.0
2021-11-11 10:45:00,459.18,459.35,459.14,459.14,600.0,459.18,459.35,459.14,459.14,600.0
2021-11-11 10:50:00,459.12,459.99,458.89,458.89,13041.0,459.12,459.99,458.89,458.89,13041.0
2021-11-11 10:55:00,458.68,459.05,458.6,458.6,739.0,458.68,459.05,458.6,458.6,739.0
2021-11-11 11:00:00,458.56,459.29,458.02,458.49,1950.0,458.56,459.29,458.02,458.49,1950.0
2021-11-11 11:05:00,458.3,458.34,457.87,457.91,1947.0,458.3,458.34,457.87,457.91,1947.0
2021-11-11 11:10:00,457.88,458.79,457.87,458.49,1323.0,457.88,458.79,457.87,458.49,1323.0
2021-11-11 11:15:00,458.82,460.5,458.74,459.57,13507.0,458.82,460.5,458.74,459.57,13507.0
2021-11-11 11:20:00,459.16,459.64,458.82,458.82,2613.0,459.16,459.64,458.82,458.82,2613.0
2021-11-11 11:25:00,459.0,459.0,457.9,457.9,1844.0,459.0,459.0,457.9,457.9,1844.0
2021-11-11 11:30:00,458.04,458.19,457.85,458.19,700.0,458.04,458.19,457.85,458.19,700.0
2021-11-11 11:35:00,458.49,458.52,457.9,458.26,3049.0,458.49,458.52,457.9,458.26,3049.0
2021-11-11 11:40:00,458.0,458.0,457.39,457.4,1182.0,458.0,458.0,457.39,457.4,1182.0
2021-11-11 11:45:00,457.37,457.54,456.89,457.38,6500.0,457.37,457.54,456.89,457.38,6500.0
2021-11-11 11:50:00,457.81,458.03,457.78,457.95,708.0,457.81,458.03,457.78,457.95,708.0
2021-11-11 11:55:00,457.95,457.95,457.95,457.95,0.0,457.95,457.95,457.95,457.95,0.0
2021-11-11 12:00:00,457.43,457.43,456.36,456.36,1500.0,457.43,457.43,456.36,456.36,1500.0
2021-11-11 12:05:00,456.48,456.7,455.54,455.54,1805.0,456.48,456.7,455.54,455.54,1805.0
2021-11-11 12:10:00,455.5,455.9,455.48,455.9,16526.0,455.5,455.9,455.48,455.9,16526.0
2021-11-11 12:15:00,455.58,456.61,455.58,456.31,11811.0,455.58,456.61,455.58,456.31,11811.0
2021-11-11 12:20:00,456.31,456.76,456.08,456.76,300.0,456.31,456.76,456.08,456.76,300.0
2021-11-11 12:25:00,456.37,456.64,456.31,456.64,400.0,456.37,456.64,456.31,456.64,400.0
2021-11-11 12:30:00,456.38,456.63,456.31,456.63,500.0,456.38,456.63,456.31,456.63,500.0
2021-11-11 12:35:00,457.22,457.22,457.11,457.11,201.0,457.22,457.22,457.11,457.11,201.0
2021-11-11 12:40:00,457.46,457.46,457.46,457.46,100.0,457.46,457.46,457.46,457.46,100.0
2021-11-11 12:45:00,457.47,457.47,456.6,456.98,3403.0,457.47,457.47,456.6,456.98,3403.0
2021-11-11 12:50:00,457.54,457.59,457.54,457.59,700.0,457.54,457.59,457.54,457.59,700.0
2021-11-11 12:55:00,457.85,458.11,457.8,458.0,1173.0,457.85,458.11,457.8,458.0,1173.0
2021-11-11 13:00:00,457.46,457.58,457.38,457.58,600.0,457.46,457.58,457.38,457.58,600.0
2021-11-11 13:05:00,457.58,457.77,457.32,457.68,1100.0,457.58,457.77,457.32,457.68,1100.0
2021-11-11 13:10:00,457.74,457.75,457.74,457.74,370.0,457.74,457.75,457.74,457.74,370.0
2021-11-11 13:15:00,457.76,457.89,457.74,457.89,1100.0,457.76,457.89,457.74,457.89,1100.0
2021-11-11 13:20:00,457.95,457.95,457.39,457.39,1450.0,457.95,457.95,457.39,457.39,1450.0
2021-11-11 13:25:00,457.23,457.48,457.08,457.48,1000.0,457.23,457.48,457.08,457.48,1000.0
2021-11-11 13:30:00,457.44,457.65,457.44,457.56,2303.0,457.44,457.65,457.44,457.56,2303.0
2021-11-11 13:35:00,457.5,457.5,457.37,457.4,300.0,457.5,457.5,457.37,457.4,300.0
2021-11-11 13:40:00,457.34,457.47,457.25,457.47,600.0,457.34,457.47,457.25,457.47,600.0
2021-11-11 13:45:00,457.38,457.38,456.96,456.97,1200.0,457.38,457.38,456.96,456.97,1200.0
2021-11-11 13:50:00,457.0,457.0,456.97,456.98,215.0,457.0,457.0,456.97,456.98,215.0
2021-11-11 13:55:00,456.85,457.01,456.85,456.88,472.0,456.85,457.01,456.85,456.88,472.0
2021-11-11 14:00:00,456.91,457.1,456.83,457.03,1460.0,456.91,457.1,456.83,457.03,1460.0
2021-11-11 14:05:00,456.93,456.93,456.47,456.84,3050.0,456.93,456.93,456.47,456.84,3050.0
2021-11-11 14:10:00,456.8,456.8,456.12,456.52,4490.0,456.8,456.8,456.12,456.52,4490.0
2021-11-11 14:15:00,456.43,456.43,456.31,456.43,400.0,456.43,456.43,456.31,456.43,400.0
2021-11-11 14:20:00,456.26,456.26,455.76,455.77,1220.0,456.26,456.26,455.76,455.77,1220.0
2021-11-11 14:25:00,455.8,456.37,455.79,456.25,978.0,455.8,456.37,455.79,456.25,978.0
2021-11-11 14:30:00,456.49,456.49,456.02,456.03,1925.0,456.49,456.49,456.02,456.03,1925.0
2021-11-11 14:35:00,456.34,456.5,456.18,456.39,1700.0,456.34,456.5,456.18,456.39,1700.0
2021-11-11 14:40:00,456.5,456.5,456.03,456.23,4738.0,456.5,456.5,456.03,456.23,4738.0
2021-11-11 14:45:00,456.15,456.26,456.0,456.05,1359.0,456.15,456.26,456.0,456.05,1359.0
2021-11-11 14:50:00,456.0,456.0,455.55,455.55,5613.0,456.0,456.0,455.55,455.55,5613.0
2021-11-11 14:55:00,455.4,455.4,455.27,455.27,200.0,455.4,455.4,455.27,455.27,200.0
2021-11-11 15:00:00,455.24,455.43,455.24,455.43,300.0,455.24,455.43,455.24,455.43,300.0
2021-11-11 15:05:00,455.74,455.82,455.33,455.42,1200.0,455.74,455.82,455.33,455.42,1200.0
2021-11-11 15:10:00,455.13,455.13,454.29,454.29,1800.0,455.13,455.13,454.29,454.29,1800.0
2021-11-11 15:15:00,454.48,454.7,454.16,454.2,1631.0,454.48,454.7,454.16,454.2,1631.0
2021-11-11 15:20:00,454.11,454.25,454.03,454.03,1408.0,454.11,454.25,454.03,454.03,1408.0
2021-11-11 15:25:00,454.14,454.14,453.86,453.86,1820.0,454.14,454.14,453.86,453.86,1820.0
2021-11-11 15:30:00,454.02,454.18,453.54,453.73,5120.0,454.02,454.18,453.54,453.73,5120.0
2021-11-11 15:35:00,453.74,453.92,453.27,453.48,6696.0,453.74,453.92,453.27,453.48,6696.0
2021-11-11 15:40:00,453.41,453.5,453.24,453.49,2150.0,453.41,453.5,453.24,453.49,2150.0
2021-11-11 15:45:00,453.48,453.83,453.36,453.45,4894.0,453.48,453.83,453.36,453.45,4894.0
2021-11-11 15:50:00,453.46,453.52,453.04,453.1,6489.0,453.46,453.52,453.04,453.1,6489.0
2021-11-11 15:55:00,453.07,453.07,452.51,452.91,19334.0,453.07,453.07,452.51,452.91,19334.0
2021-11-12 09:30:00,457.43,457.44,454.63,455.05,9401.0,457.43,457.44,454.63,455.05,9401.0
2021-11-12 09:35:00,455.39,455.57,453.45,454.23,8202.0,455.39,455.57,453.45,454.23,8202.0
2021-11-12 09:40:00,454.24,454.28,453.43,453.5,2597.0,454.24,454.28,453.43,453.5,2597.0
2021-11-12 09:45:00,453.79,454.53,453.41,453.7,3171.0,453.79,454.53,453.41,453.7,3171.0
2021-11-12 09:50:00,453.45,453.62,452.91,453.62,2164.0,453.45,453.62,452.91,453.62,2164.0
2021-11-12 09:55:00,453.72,453.83,452.9,453.03,5147.0,453.72,453.83,452.9,453.03,5147.0
2021-11-12 10:00:00,452.78,454.01,452.68,452.73,8200.0,452.78,454.01,452.68,452.73,8200.0
2021-11-12 10:05:00,452.88,454.15,452.19,454.15,7111.0,452.88,454.15,452.19,454.15,7111.0
2021-11-12 10:10:00,454.46,455.18,454.35,454.8,5512.0,454.46,455.18,454.35,454.8,5512.0
2021-11-12 10:15:00,454.53,455.29,454.29,455.01,4202.0,454.53,455.29,454.29,455.01,4202.0
2021-11-12 10:20:00,455.03,455.3,454.51,454.62,4105.0,455.03,455.3,454.51,454.62,4105.0
2021-11-12 10:25:00,454.61,454.61,454.07,454.45,1600.0,454.61,454.61,454.07,454.45,1600.0
2021-11-12 10:30:00,454.46,454.46,453.44,453.44,6899.0,454.46,454.46,453.44,453.44,6899.0
2021-11-12 10:35:00,454.01,454.48,454.01,454.33,600.0,454.01,454.48,454.01,454.33,600.0
2021-11-12 10:40:00,454.26,454.47,454.17,454.34,800.0,454.26,454.47,454.17,454.34,800.0
2021-11-12 10:45:00,454.11,454.27,454.1,454.27,500.0,454.11,454.27,454.1,454.27,500.0
2021-11-12 10:50:00,454.34,455.0,454.31,454.73,2843.0,454.34,455.0,454.31,454.73,2843.0
2021-11-12 10:55:00,454.7,454.73,454.05,454.34,2557.0,454.7,454.73,454.05,454.34,2557.0
2021-11-12 11:00:00,454.29,454.73,454.28,454.33,1116.0,454.29,454.73,454.28,454.33,1116.0
2021-11-12 11:05:00,454.33,454.33,453.71,453.95,2400.0,454.33,454.33,453.71,453.95,2400.0
2021-11-12 11:10:00,453.6,453.65,453.6,453.65,565.0,453.6,453.65,453.6,453.65,565.0
2021-11-12 11:15:00,453.7,454.67,453.55,454.31,4253.0,453.7,454.67,453.55,454.31,4253.0
2021-11-12 11:20:00,454.29,454.35,454.17,454.17,900.0,454.29,454.35,454.17,454.17,900.0
2021-11-12 11:25:00,454.11,454.11,453.73,453.76,1956.0,454.11,454.11,453.73,453.76,1956.0
2021-11-12 11:30:00,453.62,453.76,453.17,453.38,2002.0,453.62,453.76,453.17,453.38,2002.0
2021-11-12 11:35:00,453.38,453.38,452.74,452.86,3425.0,453.38,453.38,452.74,452.86,3425.0
2021-11-12 11:40:00,452.86,452.86,452.86,452.86,100.0,452.86,452.86,452.86,452.86,100.0
2021-11-12 11:45:00,452.84,452.97,452.57,452.97,2282.0,452.84,452.97,452.57,452.97,2282.0
2021-11-12 11:50:00,452.92,453.12,452.82,452.93,3405.0,452.92,453.12,452.82,452.93,3405.0
2021-11-12 11:55:00,452.97,452.97,452.72,452.84,997.0,452.97,452.97,452.72,452.84,997.0
2021-11-12 12:00:00,453.19,453.19,452.29,452.29,2000.0,453.19,453.19,452.29,452.29,2000.0
2021-11-12 12:05:00,452.17,452.71,451.81,451.86,3100.0,452.17,452.71,451.81,451.86,3100.0
2021-11-12 12:10:00,451.77,452.06,451.77,452.06,2250.0,451.77,452.06,451.77,452.06,2250.0
2021-11-12 12:15:00,452.2,452.2,451.73,451.81,3457.0,452.2,452.2,451.73,451.81,3457.0
2021-11-12 12:20:00,451.96,452.03,451.15,451.15,6828.0,451.96,452.03,451.15,451.15,6828.0
2021-11-12 12:25:00,451.14,451.2,450.8,451.06,3851.0,451.14,451.2,450.8,451.06,3851.0
2021-11-12 12:30:00,450.9,451.1,450.87,450.87,1623.0,450.9,451.1,450.87,450.87,1623.0
2021-11-12 12:35:00,450.84,451.1,450.67,450.99,2061.0,450.84,451.1,450.67,450.99,2061.0
2021-11-12 12:40:00,450.96,450.96,450.65,450.76,1300.0,450.96,450.96,450.65,450.76,1300.0
2021-11-12 12:45:00,450.74,451.15,450.7,451.02,2153.0,450.74,451.15,450.7,451.02,2153.0
2021-11-12 12:50:00,450.91,451.2,450.61,451.2,2600.0,450.91,451.2,450.61,451.2,2600.0
2021-11-12 12:55:00,451.2,451.79,451.17,451.79,3529.0,451.2,451.79,451.17,451.79,3529.0
2021-11-12 13:00:00,452.04,452.35,451.87,451.88,1984.0,452.04,452.35,451.87,451.88,1984.0
2021-11-12 13:05:00,451.84,452.18,451.83,452.18,1517.0,451.84,452.18,451.83,452.18,1517.0
2021-11-12 13:10:00,452.13,453.0,452.12,453.0,700.0,452.13,453.0,452.12,453.0,700.0
2021-11-12 13:15:00,452.93,452.93,452.58,452.58,1015.0,452.93,452.93,452.58,452.58,1015.0
2021-11-12 13:20:00,452.78,453.22,452.5,452.98,6366.0,452.78,453.22,452.5,452.98,6366.0
2021-11-12 13:25:00,453.42,453.56,453.25,453.56,1830.0,453.42,453.56,453.25,453.56,1830.0
2021-11-12 13:30:00,453.92,454.0,453.37,453.84,5367.0,453.92,454.0,453.37,453.84,5367.0
2021-11-12 13:35:00,453.38,453.38,452.72,452.75,1150.0,453.38,453.38,452.72,452.75,1150.0
2021-11-12 13:40:00,452.86,452.98,452.55,452.61,1720.0,452.86,452.98,452.55,452.61,1720.0
2021-11-12 13:45:00,452.46,452.46,452.06,452.12,600.0,452.46,452.46,452.06,452.12,600.0
2021-11-12 13:50:00,452.34,452.48,452.18,452.48,1306.0,452.34,452.48,452.18,452.48,1306.0
2021-11-12 13:55:00,452.5,453.09,452.5,453.09,1295.0,452.5,453.09,452.5,453.09,1295.0
2021-11-12 14:00:00,452.95,453.01,452.59,453.01,2046.0,452.95,453.01,452.59,453.01,2046.0
2021-11-12 14:05:00,452.93,452.94,452.19,452.19,4700.0,452.93,452.94,452.19,452.19,4700.0
2021-11-12 14:10:00,452.32,452.74,452.32,452.6,1346.0,452.32,452.74,452.32,452.6,1346.0
2021-11-12 14:15:00,452.84,453.26,451.88,452.0,15362.0,452.84,453.26,451.88,452.0,15362.0
2021-11-12 14:20:00,452.0,453.06,452.0,452.73,1400.0,452.0,453.06,452.0,452.73,1400.0
2021-11-12 14:25:00,452.71,452.71,451.98,452.21,2774.0,452.71,452.71,451.98,452.21,2774.0
2021-11-12 14:30:00,452.02,452.33,451.84,451.96,1824.0,452.02,452.33,451.84,451.96,1824.0
2021-11-12 14:35:00,451.81,451.89,451.5,451.58,2300.0,451.81,451.89,451.5,451.58,2300.0
2021-11-12 14:40:00,451.55,451.56,451.54,451.56,400.0,451.55,451.56,451.54,451.56,400.0
2021-11-12 14:45:00,451.43,451.66,451.19,451.19,3671.0,451.43,451.66,451.19,451.19,3671.0
2021-11-12 14:50:00,451.53,451.71,451.44,451.52,2138.0,451.53,451.71,451.44,451.52,2138.0
2021-11-12 14:55:00,451.54,451.87,451.45,451.74,2000.0,451.54,451.87,451.45,451.74,2000.0
2021-11-12 15:00:00,451.76,452.21,451.76,452.15,1838.0,451.76,452.21,451.76,452.15,1838.0
2021-11-12 15:05:00,452.27,452.62,452.26,452.41,2300.0,452.27,452.62,452.26,452.41,2300.0
2021-11-12 15:10:00,452.42,452.77,452.33,452.45,1909.0,452.42,452.77,452.33,452.45,1909.0
2021-11-12 15:15:00,452.45,452.64,452.22,452.22,2575.0,452.45,452.64,452.22,452.22,2575.0
2021-11-12 15:20:00,452.24,452.51,452.2,452.46,2015.0,452.24,452.51,452.2,452.46,2015.0
2021-11-12 15:25:00,452.34,452.34,451.88,451.89,5704.0,452.34,452.34,451.88,451.89,5704.0
2021-11-12 15:30:00,451.97,452.25,451.92,451.99,8656.0,451.97,452.25,451.92,451.99,8656.0
2021-11-12 15:35:00,452.0,452.25,451.81,451.89,9127.0,452.0,452.25,451.81,451.89,9127.0
2021-11-12 15:40:00,451.97,452.33,451.89,452.08,11749.0,451.97,452.33,451.89,452.08,11749.0
2021-11-12 15:45:00,452.06,452.44,451.7,452.13,7626.0,452.06,452.44,451.7,452.13,7626.0
2021-11-12 15:50:00,452.31,453.24,452.26,453.15,12646.0,452.31,453.24,452.26,453.15,12646.0
2021-11-12 15:55:00,453.0,453.19,451.5,452.57,58353.0,453.0,453.19,451.5,452.57,58353.0
2021-11-15 09:30:00,455.75,455.98,454.66,455.18,12484.0,455.75,455.98,454.66,455.18,12484.0
2021-11-15 09:35:00,455.91,456.34,455.51,455.52,2911.0,455.91,456.34,455.51,455.52,2911.0
2021-11-15 09:40:00,455.96,457.95,455.77,457.89,5308.0,455.96,457.95,455.77,457.89,5308.0
2021-11-15 09:45:00,457.49,459.83,457.49,459.32,15156.0,457.49,459.83,457.49,459.32,15156.0
2021-11-15 09:50:00,459.34,460.6,458.89,459.08,29305.0,459.34,460.6,458.89,459.08,29305.0
2021-11-15 09:55:00,459.21,459.65,458.61,459.21,3200.0,459.21,459.65,458.61,459.21,3200.0
2021-11-15 10:00:00,459.15,459.27,458.28,458.28,2161.0,459.15,459.27,458.28,458.28,2161.0
2021-11-15 10:05:00,458.28,459.19,458.28,458.54,1650.0,458.28,459.19,458.28,458.54,1650.0
2021-11-15 10:10:00,458.54,459.35,458.54,459.35,2006.0,458.54,459.35,458.54,459.35,2006.0
2021-11-15 10:15:00,459.11,459.29,458.82,458.84,1260.0,459.11,459.29,458.82,458.84,1260.0
2021-11-15 10:20:00,459.09,460.2,459.09,460.01,6131.0,459.09,460.2,459.09,460.01,6131.0
2021-11-15 10:25:00,460.27,461.52,460.27,460.92,4380.0,460.27,461.52,460.27,460.92,4380.0
2021-11-15 10:30:00,461.3,461.31,460.78,461.18,1200.0,461.3,461.31,460.78,461.18,1200.0
2021-11-15 10:35:00,461.49,461.86,461.46,461.46,1400.0,461.49,461.86,461.46,461.46,1400.0
2021-11-15 10:40:00,461.23,461.23,460.49,460.5,2000.0,461.23,461.23,460.49,460.5,2000.0
2021-11-15 10:45:00,460.81,461.75,460.81,461.65,1897.0,460.81,461.75,460.81,461.65,1897.0
2021-11-15 10:50:00,461.79,461.91,461.29,461.29,2819.0,461.79,461.91,461.29,461.29,2819.0
2021-11-15 10:55:00,461.29,461.32,460.71,461.31,2399.0,461.29,461.32,460.71,461.31,2399.0
2021-11-15 11:00:00,461.35,463.0,461.25,462.54,3568.0,461.35,463.0,461.25,462.54,3568.0
2021-11-15 11:05:00,462.75,463.16,462.44,462.99,4060.0,462.75,463.16,462.44,462.99,4060.0
2021-11-15 11:10:00,463.0,463.0,462.88,462.88,300.0,463.0,463.0,462.88,462.88,300.0
2021-11-15 11:15:00,462.68,462.68,461.91,462.11,710.0,462.68,462.68,461.91,462.11,710.0
2021-11-15 11:20:00,462.17,462.18,461.38,461.38,1812.0,462.17,462.18,461.38,461.38,1812.0
2021-11-15 11:25:00,461.68,461.8,461.3,461.3,1100.0,461.68,461.8,461.3,461.3,1100.0
2021-11-15 11:30:00,461.31,461.7,460.95,460.96,2605.0,461.31,461.7,460.95,460.96,2605.0
2021-11-15 11:35:00,461.66,462.05,461.21,462.04,5546.0,461.66,462.05,461.21,462.04,5546.0
2021-11-15 11:40:00,461.78,462.12,460.18,460.24,7133.0,461.78,462.12,460.18,460.24,7133.0
2021-11-15 11:45:00,460.03,460.74,459.62,460.33,2891.0,460.03,460.74,459.62,460.33,2891.0
2021-11-15 11:50:00,460.45,460.64,459.7,459.93,1950.0,460.45,460.64,459.7,459.93,1950.0
2021-11-15 11:55:00,460.12,460.57,460.02,460.02,1642.0,460.12,460.57,460.02,460.02,1642.0
2021-11-15 12:00:00,460.23,460.23,459.87,459.87,1100.0,460.23,460.23,459.87,459.87,1100.0
2021-11-15 12:05:00,459.69,459.89,459.69,459.7,2184.0,459.69,459.89,459.69,459.7,2184.0
2021-11-15 12:10:00,459.69,459.76,458.36,458.67,1977.0,459.69,459.76,458.36,458.67,1977.0
2021-11-15 12:15:00,458.46,458.5,458.11,458.17,845.0,458.46,458.5,458.11,458.17,845.0
2021-11-15 12:20:00,458.28,458.29,457.0,457.27,2795.0,458.28,458.29,457.0,457.27,2795.0
2021-11-15 12:25:00,457.17,457.79,457.06,457.78,3850.0,457.17,457.79,457.06,457.78,3850.0
2021-11-15 12:30:00,457.6,458.53,457.48,458.53,2136.0,457.6,458.53,457.48,458.53,2136.0
2021-11-15 12:35:00,458.37,458.89,458.36,458.8,1000.0,458.37,458.89,458.36,458.8,1000.0
2021-11-15 12:40:00,458.49,459.07,458.31,458.91,1000.0,458.49,459.07,458.31,458.91,1000.0
2021-11-15 12:45:00,459.0,459.01,458.76,458.76,500.0,459.0,459.01,458.76,458.76,500.0
2021-11-15 12:50:00,458.69,459.12,458.68,459.12,951.0,458.69,459.12,458.68,459.12,951.0
2021-11-15 12:55:00,458.78,458.93,458.7,458.7,400.0,458.78,458.93,458.7,458.7,400.0
2021-11-15 13:00:00,458.69,458.69,458.3,458.48,1000.0,458.69,458.69,458.3,458.48,1000.0
2021-11-15 13:05:00,458.5,458.91,458.49,458.91,500.0,458.5,458.91,458.49,458.91,500.0
2021-11-15 13:10:00,459.12,459.86,458.91,459.86,1500.0,459.12,459.86,458.91,459.86,1500.0
2021-11-15 13:15:00,459.69,460.3,459.62,460.2,6050.0,459.69,460.3,459.62,460.2,6050.0
2021-11-15 13:20:00,460.17,460.85,459.88,460.72,2401.0,460.17,460.85,459.88,460.72,2401.0
2021-11-15 13:25:00,460.73,460.88,460.39,460.81,2322.0,460.73,460.88,460.39,460.81,2322.0
2021-11-15 13:30:00,460.86,461.09,460.8,461.04,2372.0,460.86,461.09,460.8,461.04,2372.0
2021-11-15 13:35:00,461.03,461.82,460.86,461.81,2400.0,461.03,461.82,460.86,461.81,2400.0
2021-11-15 13:40:00,461.65,462.49,461.58,462.36,2673.0,461.65,462.49,461.58,462.36,2673.0
2021-11-15 13:45:00,462.55,462.74,462.26,462.37,12039.0,462.55,462.74,462.26,462.37,12039.0
2021-11-15 13:50:00,462.61,462.93,462.27,462.93,3364.0,462.61,462.93,462.27,462.93,3364.0
2021-11-15 13:55:00,462.74,463.16,462.58,462.64,2711.0,462.74,463.16,462.58,462.64,2711.0
2021-11-15 14:00:00,462.52,462.68,461.96,462.63,2875.0,462.52,462.68,461.96,462.63,2875.0
2021-11-15 14:05:00,462.6,462.86,462.18,462.86,2510.0,462.6,462.86,462.18,462.86,2510.0
2021-11-15 14:10:00,462.53,462.89,462.53,462.74,2082.0,462.53,462.89,462.53,462.74,2082.0
2021-11-15 14:15:00,462.62,462.86,462.36,462.73,2027.0,462.62,462.86,462.36,462.73,2027.0
2021-11-15 14:20:00,462.8,464.41,462.79,464.41,4582.0,462.8,464.41,462.79,464.41,4582.0
2021-11-15 14:25:00,464.18,464.63,463.84,464.61,4913.0,464.18,464.63,463.84,464.61,4913.0
2021-11-15 14:30:00,464.39,464.58,463.92,463.98,11939.0,464.39,464.58,463.92,463.98,11939.0
2021-11-15 14:35:00,463.84,464.3,463.71,464.19,4161.0,463.84,464.3,463.71,464.19,4161.0
2021-11-15 14:40:00,463.92,464.28,463.45,464.26,9405.0,463.92,464.28,463.45,464.26,9405.0
2021-11-15 14:45:00,464.0,464.41,463.78,463.99,2280.0,464.0,464.41,463.78,463.99,2280.0
2021-11-15 14:50:00,463.99,464.08,463.68,463.77,1900.0,463.99,464.08,463.68,463.77,1900.0
2021-11-15 14:55:00,463.73,463.95,463.52,463.74,1900.0,463.73,463.95,463.52,463.74,1900.0
2021-11-15 15:00:00,463.58,464.07,463.55,463.69,3867.0,463.58,464.07,463.55,463.69,3867.0
2021-11-15 15:05:00,463.7,463.7,461.94,462.18,3720.0,463.7,463.7,461.94,462.18,3720.0
2021-11-15 15:10:00,462.05,462.44,461.85,462.26,4295.0,462.05,462.44,461.85,462.26,4295.0
2021-11-15 15:15:00,462.1,462.57,462.1,462.23,2381.0,462.1,462.57,462.1,462.23,2381.0
2021-11-15 15:20:00,462.1,462.41,461.85,461.89,4036.0,462.1,462.41,461.85,461.89,4036.0
2021-11-15 15:25:00,461.85,462.27,461.7,462.27,2869.0,461.85,462.27,461.7,462.27,2869.0
2021-11-15 15:30:00,462.43,463.21,462.29,463.13,6528.0,462.43,463.21,462.29,463.13,6528.0
2021-11-15 15:35:00,463.11,463.48,462.92,463.12,4008.0,463.11,463.48,462.92,463.12,4008.0
2021-11-15 15:40:00,463.12,463.12,462.55,462.77,5130.0,463.12,463.12,462.55,462.77,5130.0
2021-11-15 15:45:00,462.63,463.05,462.63,463.03,6480.0,462.63,463.05,462.63,463.03,6480.0
2021-11-15 15:50:00,463.0,463.0,461.37,461.6,9988.0,463.0,463.0,461.37,461.6,9988.0
2021-11-15 15:55:00,461.6,462.17,461.51,462.14,14622.0,461.6,462.17,461.51,462.14,14622.0
2021-11-16 09:30:00,464.51,467.46,463.73,467.25,22543.0,464.51,467.46,463.73,467.25,22543.0
2021-11-16 09:35:00,467.29,469.0,467.2,467.2,5025.0,467.29,469.0,467.2,467.2,5025.0
2021-11-16 09:40:00,468.0,468.95,467.41,468.95,2845.0,468.0,468.95,467.41,468.95,2845.0
2021-11-16 09:45:00,468.98,469.48,468.68,468.72,3863.0,468.98,469.48,468.68,468.72,3863.0
2021-11-16 09:50:00,468.71,471.88,468.41,471.54,4987.0,468.71,471.88,468.41,471.54,4987.0
2021-11-16 09:55:00,471.46,474.81,470.96,474.77,83487.0,471.46,474.81,470.96,474.77,83487.0
2021-11-16 10:00:00,474.59,475.04,474.34,474.65,12857.0,474.59,475.04,474.34,474.65,12857.0
2021-11-16 10:05:00,474.87,474.88,473.56,474.74,8141.0,474.87,474.88,473.56,474.74,8141.0
2021-11-16 10:10:00,474.63,474.79,473.78,474.64,5019.0,474.63,474.79,473.78,474.64,5019.0
2021-11-16 10:15:00,474.7,475.8,474.65,475.42,7205.0,474.7,475.8,474.65,475.42,7205.0
2021-11-16 10:20:00,475.19,476.69,475.03,476.46,11030.0,475.19,476.69,475.03,476.46,11030.0
2021-11-16 10:25:00,476.52,476.84,475.11,475.11,7775.0,476.52,476.84,475.11,475.11,7775.0
2021-11-16 10:30:00,475.18,476.8,474.93,476.6,4679.0,475.18,476.8,474.93,476.6,4679.0
2021-11-16 10:35:00,476.45,476.46,475.85,475.85,3759.0,476.45,476.46,475.85,475.85,3759.0
2021-11-16 10:40:00,475.94,476.52,475.94,476.51,5079.0,475.94,476.52,475.94,476.51,5079.0
2021-11-16 10:45:00,476.36,477.25,476.11,476.78,7896.0,476.36,477.25,476.11,476.78,7896.0
2021-11-16 10:50:00,476.75,476.75,475.24,475.25,3814.0,476.75,476.75,475.24,475.25,3814.0
2021-11-16 10:55:00,475.37,477.12,474.91,477.12,6381.0,475.37,477.12,474.91,477.12,6381.0
2021-11-16 11:00:00,477.1,479.1,477.1,479.1,10109.0,477.1,479.1,477.1,479.1,10109.0
2021-11-16 11:05:00,479.08,479.87,479.0,479.42,6953.0,479.08,479.87,479.0,479.42,6953.0
2021-11-16 11:10:00,479.54,480.31,479.44,480.14,14677.0,479.54,480.31,479.44,480.14,14677.0
2021-11-16 11:15:00,480.36,482.07,480.35,481.98,11174.0,480.36,482.07,480.35,481.98,11174.0
2021-11-16 11:20:00,482.15,483.27,482.15,483.27,11499.0,482.15,483.27,482.15,483.27,11499.0
2021-11-16 11:25:00,483.0,483.42,482.6,482.66,18066.0,483.0,483.42,482.6,482.66,18066.0
2021-11-16 11:30:00,482.6,484.29,482.3,483.82,8438.0,482.6,484.29,482.3,483.82,8438.0
2021-11-16 11:35:00,483.94,484.44,483.06,483.34,10837.0,483.94,484.44,483.06,483.34,10837.0
2021-11-16 11:40:00,483.34,483.78,483.0,483.03,5250.0,483.34,483.78,483.0,483.03,5250.0
2021-11-16 11:45:00,483.02,483.03,482.34,482.5,5750.0,483.02,483.03,482.34,482.5,5750.0
2021-11-16 11:50:00,482.5,483.91,482.49,483.91,12288.0,482.5,483.91,482.49,483.91,12288.0
2021-11-16 11:55:00,483.85,483.97,483.21,483.21,9100.0,483.85,483.97,483.21,483.21,9100.0
2021-11-16 12:00:00,483.24,483.94,483.21,483.94,7450.0,483.24,483.94,483.21,483.94,7450.0
2021-11-16 12:05:00,484.17,484.17,483.6,483.93,6682.0,484.17,484.17,483.6,483.93,6682.0
2021-11-16 12:10:00,484.14,484.8,484.14,484.8,3158.0,484.14,484.8,484.14,484.8,3158.0
2021-11-16 12:15:00,484.7,485.83,484.58,484.73,13604.0,484.7,485.83,484.58,484.73,13604.0
2021-11-16 12:20:00,484.54,484.73,484.04,484.13,8823.0,484.54,484.73,484.04,484.13,8823.0
2021-11-16 12:25:00,484.25,484.8,483.95,484.56,3500.0,484.25,484.8,483.95,484.56,3500.0
2021-11-16 12:30:00,484.55,484.55,483.74,483.9,10350.0,484.55,484.55,483.74,483.9,10350.0
2021-11-16 12:35:00,483.78,484.44,483.55,483.73,6694.0,483.78,484.44,483.55,483.73,6694.0
2021-11-16 12:40:00,483.55,483.89,483.55,483.67,3647.0,483.55,483.89,483.55,483.67,3647.0
2021-11-16 12:45:00,483.67,483.67,482.4,482.4,7267.0,483.67,483.67,482.4,482.4,7267.0
2021-11-16 12:50:00,482.25,482.26,480.55,480.93,12010.0,482.25,482.26,480.55,480.93,12010.0
2021-11-16 12:55:00,480.92,481.02,480.5,480.5,6468.0,480.92,481.02,480.5,480.5,6468.0
2021-11-16 13:00:00,480.41,480.91,480.02,480.3,9987.0,480.41,480.91,480.02,480.3,9987.0
2021-11-16 13:05:00,480.18,481.3,480.18,481.07,3618.0,480.18,481.3,480.18,481.07,3618.0
2021-11-16 13:10:00,481.3,482.13,481.03,481.58,4975.0,481.3,482.13,481.03,481.58,4975.0
2021-11-16 13:15:00,481.66,481.69,480.05,480.2,10686.0,481.66,481.69,480.05,480.2,10686.0
2021-11-16 13:20:00,480.05,480.35,479.59,480.03,14007.0,480.05,480.35,479.59,480.03,14007.0
2021-11-16 13:25:00,479.97,480.39,479.96,480.28,4299.0,479.97,480.39,479.96,480.28,4299.0
2021-11-16 13:30:00,480.18,480.23,479.77,479.98,6508.0,480.18,480.23,479.77,479.98,6508.0
2021-11-16 13:35:00,480.0,480.74,480.0,480.55,5233.0,480.0,480.74,480.0,480.55,5233.0
2021-11-16 13:40:00,480.68,480.68,480.06,480.22,4100.0,480.68,480.68,480.06,480.22,4100.0
2021-11-16 13:45:00,480.18,480.6,480.16,480.6,4802.0,480.18,480.6,480.16,480.6,4802.0
2021-11-16 13:50:00,480.61,480.75,480.07,480.3,6697.0,480.61,480.75,480.07,480.3,6697.0
2021-11-16 13:55:00,480.06,480.06,479.52,479.63,4280.0,480.06,480.06,479.52,479.63,4280.0
2021-11-16 14:00:00,479.6,479.6,478.48,478.48,9428.0,479.6,479.6,478.48,478.48,9428.0
2021-11-16 14:05:00,478.56,478.74,477.72,478.28,10293.0,478.56,478.74,477.72,478.28,10293.0
2021-11-16 14:10:00,478.26,478.71,477.6,477.6,6685.0,478.26,478.71,477.6,477.6,6685.0
2021-11-16 14:15:00,477.46,478.28,477.46,478.0,8714.0,477.46,478.28,477.46,478.0,8714.0
2021-11-16 14:20:00,477.92,477.92,477.23,477.73,6955.0,477.92,477.92,477.23,477.73,6955.0
2021-11-16 14:25:00,477.92,478.0,477.88,477.94,2200.0,477.92,478.0,477.88,477.94,2200.0
2021-11-16 14:30:00,477.89,477.92,476.81,476.82,10386.0,477.89,477.92,476.81,476.82,10386.0
2021-11-16 14:35:00,476.87,477.45,476.87,477.45,2920.0,476.87,477.45,476.87,477.45,2920.0
2021-11-16 14:40:00,477.38,477.82,477.38,477.82,2943.0,477.38,477.82,477.38,477.82,2943.0
2021-11-16 14:45:00,477.82,477.96,477.6,477.96,2600.0,477.82,477.96,477.6,477.96,2600.0
2021-11-16 14:50:00,478.01,478.03,477.92,477.94,3024.0,478.01,478.03,477.92,477.94,3024.0
2021-11-16 14:55:00,477.98,478.13,477.88,478.02,6499.0,477.98,478.13,477.88,478.02,6499.0
2021-11-16 15:00:00,478.09,478.23,477.96,478.21,2749.0,478.09,478.23,477.96,478.21,2749.0
2021-11-16 15:05:00,478.23,479.11,478.19,478.46,8167.0,478.23,479.11,478.19,478.46,8167.0
2021-11-16 15:10:00,478.31,478.5,477.99,478.44,3020.0,478.31,478.5,477.99,478.44,3020.0
2021-11-16 15:15:00,478.43,478.43,477.82,477.83,6979.0,478.43,478.43,477.82,477.83,6979.0
2021-11-16 15:20:00,477.69,478.38,477.69,478.17,3235.0,477.69,478.38,477.69,478.17,3235.0
2021-11-16 15:25:00,478.12,478.15,477.53,477.83,4278.0,478.12,478.15,477.53,477.83,4278.0
2021-11-16 15:30:00,477.84,478.38,477.75,478.32,7147.0,477.84,478.38,477.75,478.32,7147.0
2021-11-16 15:35:00,478.08,478.29,477.93,478.14,11286.0,478.08,478.29,477.93,478.14,11286.0
2021-11-16 15:40:00,478.11,478.39,477.81,478.09,9319.0,478.11,478.39,477.81,478.09,9319.0
2021-11-16 15:45:00,478.15,478.38,477.92,478.08,11675.0,478.15,478.38,477.92,478.08,11675.0
2021-11-16 15:50:00,478.13,478.13,477.31,477.44,19306.0,478.13,478.13,477.31,477.44,19306.0
2021-11-16 15:55:00,477.49,478.0,477.19,477.91,31443.0,477.49,478.0,477.19,477.91,31443.0
2021-11-17 09:30:00,476.73,477.8,473.12,474.5,27401.0,476.73,477.8,473.12,474.5,27401.0
2021-11-17 09:35:00,473.55,475.29,473.24,474.56,6805.0,473.55,475.29,473.24,474.56,6805.0
2021-11-17 09:40:00,473.75,475.51,473.35,475.02,11550.0,473.75,475.51,473.35,475.02,11550.0
2021-11-17 09:45:00,475.01,475.24,470.15,470.58,11247.0,475.01,475.24,470.15,470.58,11247.0
2021-11-17 09:50:00,470.69,470.69,467.5,467.61,17681.0,470.69,470.69,467.5,467.61,17681.0
2021-11-17 09:55:00,468.06,470.89,467.61,470.78,12772.0,468.06,470.89,467.61,470.78,12772.0
2021-11-17 10:00:00,470.5,472.1,469.31,469.41,12490.0,470.5,472.1,469.31,469.41,12490.0
2021-11-17 10:05:00,469.02,469.59,468.0,469.56,6807.0,469.02,469.59,468.0,469.56,6807.0
2021-11-17 10:10:00,469.6,470.34,469.22,470.09,14339.0,469.6,470.34,469.22,470.09,14339.0
2021-11-17 10:15:00,470.41,471.74,469.22,469.81,10924.0,470.41,471.74,469.22,469.81,10924.0
2021-11-17 10:20:00,469.81,471.35,469.62,471.14,9375.0,469.81,471.35,469.62,471.14,9375.0
2021-11-17 10:25:00,471.19,473.43,471.18,472.54,3895.0,471.19,473.43,471.18,472.54,3895.0
2021-11-17 10:30:00,471.82,472.03,471.02,471.02,2567.0,471.82,472.03,471.02,471.02,2567.0
2021-11-17 10:35:00,470.96,472.54,470.92,472.54,2892.0,470.96,472.54,470.92,472.54,2892.0
2021-11-17 10:40:00,472.51,473.42,472.51,472.57,2800.0,472.51,473.42,472.51,472.57,2800.0
2021-11-17 10:45:00,473.02,473.24,472.02,472.21,2567.0,473.02,473.24,472.02,472.21,2567.0
2021-11-17 10:50:00,472.09,472.19,470.66,470.67,2836.0,472.09,472.19,470.66,470.67,2836.0
2021-11-17 10:55:00,470.83,470.88,469.69,469.9,4073.0,470.83,470.88,469.69,469.9,4073.0
2021-11-17 11:00:00,469.78,470.49,469.78,470.44,3252.0,469.78,470.49,469.78,470.44,3252.0
2021-11-17 11:05:00,470.18,472.49,470.18,472.4,3000.0,470.18,472.49,470.18,472.4,3000.0
2021-11-17 11:10:00,472.1,472.49,471.38,471.38,2639.0,472.1,472.49,471.38,471.38,2639.0
2021-11-17 11:15:00,470.97,471.62,470.91,470.91,2900.0,470.97,471.62,470.91,470.91,2900.0
2021-11-17 11:20:00,471.07,471.07,470.0,470.0,11334.0,471.07,471.07,470.0,470.0,11334.0
2021-11-17 11:25:00,470.05,470.48,469.66,470.05,2100.0,470.05,470.48,469.66,470.05,2100.0
2021-11-17 11:30:00,470.13,470.67,470.13,470.17,2400.0,470.13,470.67,470.13,470.17,2400.0
2021-11-17 11:35:00,470.16,470.77,470.1,470.77,1000.0,470.16,470.77,470.1,470.77,1000.0
2021-11-17 11:40:00,470.68,471.1,470.68,470.78,1600.0,470.68,471.1,470.68,470.78,1600.0
2021-11-17 11:45:00,470.78,472.08,470.63,472.08,1504.0,470.78,472.08,470.63,472.08,1504.0
2021-11-17 11:50:00,472.31,472.31,471.12,472.12,13130.0,472.31,472.31,471.12,472.12,13130.0
2021-11-17 11:55:00,471.9,472.35,471.33,471.33,3881.0,471.9,472.35,471.33,471.33,3881.0
2021-11-17 12:00:00,471.53,471.54,470.84,470.9,3678.0,471.53,471.54,470.84,470.9,3678.0
2021-11-17 12:05:00,470.76,470.76,470.36,470.67,4500.0,470.76,470.76,470.36,470.67,4500.0
2021-11-17 12:10:00,470.74,470.86,469.63,469.63,3680.0,470.74,470.86,469.63,469.63,3680.0
2021-11-17 12:15:00,469.97,469.97,469.56,469.74,2625.0,469.97,469.97,469.56,469.74,2625.0
2021-11-17 12:20:00,470.14,470.14,469.09,469.6,4176.0,470.14,470.14,469.09,469.6,4176.0
2021-11-17 12:25:00,469.52,469.9,468.8,468.8,2131.0,469.52,469.9,468.8,468.8,2131.0
2021-11-17 12:30:00,468.59,468.76,468.32,468.6,1850.0,468.59,468.76,468.32,468.6,1850.0
2021-11-17 12:35:00,468.84,469.65,468.79,468.9,2993.0,468.84,469.65,468.79,468.9,2993.0
2021-11-17 12:40:00,468.91,469.1,468.56,468.68,1539.0,468.91,469.1,468.56,468.68,1539.0
2021-11-17 12:45:00,468.46,468.54,468.15,468.15,2435.0,468.46,468.54,468.15,468.15,2435.0
2021-11-17 12:50:00,468.21,468.3,467.84,468.06,2300.0,468.21,468.3,467.84,468.06,2300.0
2021-11-17 12:55:00,468.06,468.06,467.0,467.26,3141.0,468.06,468.06,467.0,467.26,3141.0
2021-11-17 13:00:00,467.46,467.98,467.23,467.75,3018.0,467.46,467.98,467.23,467.75,3018.0
2021-11-17 13:05:00,467.77,468.2,467.73,468.2,807.0,467.77,468.2,467.73,468.2,807.0
2021-11-17 13:10:00,468.13,468.36,467.57,468.36,5032.0,468.13,468.36,467.57,468.36,5032.0
2021-11-17 13:15:00,468.46,468.46,467.85,468.33,5310.0,468.46,468.46,467.85,468.33,5310.0
2021-11-17 13:20:00,468.23,468.56,468.13,468.24,2791.0,468.23,468.56,468.13,468.24,2791.0
2021-11-17 13:25:00,468.11,468.27,467.28,467.41,9349.0,468.11,468.27,467.28,467.41,9349.0
2021-11-17 13:30:00,467.02,467.02,466.11,466.49,2560.0,467.02,467.02,466.11,466.49,2560.0
2021-11-17 13:35:00,466.31,466.31,465.95,466.12,2730.0,466.31,466.31,465.95,466.12,2730.0
2021-11-17 13:40:00,466.31,466.72,466.3,466.55,2300.0,466.31,466.72,466.3,466.55,2300.0
2021-11-17 13:45:00,466.62,466.62,465.96,466.27,1500.0,466.62,466.62,465.96,466.27,1500.0
2021-11-17 13:50:00,466.3,466.78,466.28,466.28,1625.0,466.3,466.78,466.28,466.28,1625.0
2021-11-17 13:55:00,466.62,466.85,466.09,466.85,4250.0,466.62,466.85,466.09,466.85,4250.0
2021-11-17 14:00:00,466.61,466.81,466.44,466.79,1309.0,466.61,466.81,466.44,466.79,1309.0
2021-11-17 14:05:00,466.97,466.97,466.09,466.09,900.0,466.97,466.97,466.09,466.09,900.0
2021-11-17 14:10:00,466.33,466.35,465.98,466.25,2851.0,466.33,466.35,465.98,466.25,2851.0
2021-11-17 14:15:00,466.35,466.79,465.99,466.0,4575.0,466.35,466.79,465.99,466.0,4575.0
2021-11-17 14:20:00,465.8,466.65,465.41,466.64,5372.0,465.8,466.65,465.41,466.64,5372.0
2021-11-17 14:25:00,466.69,467.0,466.69,467.0,843.0,466.69,467.0,466.69,467.0,843.0
2021-11-17 14:30:00,466.98,467.36,466.7,467.18,4078.0,466.98,467.36,466.7,467.18,4078.0
2021-11-17 14:35:00,467.11,467.4,467.1,467.12,1285.0,467.11,467.4,467.1,467.12,1285.0
2021-11-17 14:40:00,466.95,467.49,466.95,467.45,1810.0,466.95,467.49,466.95,467.45,1810.0
2021-11-17 14:45:00,467.55,468.21,467.22,467.6,3417.0,467.55,468.21,467.22,467.6,3417.0
2021-11-17 14:50:00,467.7,467.7,466.79,466.91,1900.0,467.7,467.7,466.79,466.91,1900.0
2021-11-17 14:55:00,466.76,467.43,466.76,467.42,2900.0,466.76,467.43,466.76,467.42,2900.0
2021-11-17 15:00:00,467.26,467.6,466.69,467.37,2147.0,467.26,467.6,466.69,467.37,2147.0
2021-11-17 15:05:00,467.11,467.35,466.96,467.35,977.0,467.11,467.35,466.96,467.35,977.0
2021-11-17 15:10:00,467.36,467.39,466.85,466.86,1800.0,467.36,467.39,466.85,466.86,1800.0
2021-11-17 15:15:00,466.96,467.59,466.96,467.21,4451.0,466.96,467.59,466.96,467.21,4451.0
2021-11-17 15:20:00,467.1,467.55,466.84,466.84,2250.0,467.1,467.55,466.84,466.84,2250.0
2021-11-17 15:25:00,466.82,466.82,465.82,466.2,2908.0,466.82,466.82,465.82,466.2,2908.0
2021-11-17 15:30:00,466.49,466.49,465.84,465.89,4203.0,466.49,466.49,465.84,465.89,4203.0
2021-11-17 15:35:00,465.79,466.29,465.68,465.79,4803.0,465.79,466.29,465.68,465.79,4803.0
2021-11-17 15:40:00,465.95,466.94,465.9,466.34,7493.0,465.95,466.94,465.9,466.34,7493.0
2021-11-17 15:45:00,466.49,466.78,466.23,466.4,7695.0,466.49,466.78,466.23,466.4,7695.0
2021-11-17 15:50:00,466.23,466.98,465.99,466.28,13882.0,466.23,466.98,465.99,466.28,13882.0
2021-11-17 15:55:00,466.22,466.58,465.34,465.76,30629.0,466.22,466.58,465.34,465.76,30629.0
2021-11-18 09:30:00,469.0,469.0,466.23,467.75,12928.0,469.0,469.0,466.23,467.75,12928.0
2021-11-18 09:35:00,467.12,467.97,467.12,467.41,613.0,467.12,467.97,467.12,467.41,613.0
2021-11-18 09:40:00,467.74,470.03,467.74,469.73,2693.0,467.74,470.03,467.74,469.73,2693.0
2021-11-18 09:45:00,469.21,469.21,467.06,467.18,2525.0,469.21,469.21,467.06,467.18,2525.0
2021-11-18 09:50:00,467.05,468.44,465.94,465.94,2879.0,467.05,468.44,465.94,465.94,2879.0
2021-11-18 09:55:00,465.68,467.23,465.68,467.23,1407.0,465.68,467.23,465.68,467.23,1407.0
2021-11-18 10:00:00,467.13,467.75,466.53,466.53,3175.0,467.13,467.75,466.53,466.53,3175.0
2021-11-18 10:05:00,466.91,467.53,466.76,466.76,3230.0,466.91,467.53,466.76,466.76,3230.0
2021-11-18 10:10:00,466.52,466.53,464.33,464.94,4818.0,466.52,466.53,464.33,464.94,4818.0
2021-11-18 10:15:00,464.59,464.78,463.61,463.61,3530.0,464.59,464.78,463.61,463.61,3530.0
2021-11-18 10:20:00,463.26,463.59,462.74,463.59,3049.0,463.26,463.59,462.74,463.59,3049.0
2021-11-18 10:25:00,463.71,463.73,462.05,462.28,6440.0,463.71,463.73,462.05,462.28,6440.0
2021-11-18 10:30:00,462.82,465.03,462.8,464.8,2062.0,462.82,465.03,462.8,464.8,2062.0
2021-11-18 10:35:00,465.36,466.37,464.87,466.32,3812.0,465.36,466.37,464.87,466.32,3812.0
2021-11-18 10:40:00,465.96,466.09,465.83,465.84,700.0,465.96,466.09,465.83,465.84,700.0
2021-11-18 10:45:00,465.99,466.11,465.9,466.04,602.0,465.99,466.11,465.9,466.04,602.0
2021-11-18 10:50:00,466.06,466.67,466.06,466.46,1130.0,466.06,466.67,466.06,466.46,1130.0
2021-11-18 10:55:00,466.36,466.56,466.0,466.25,1966.0,466.36,466.56,466.0,466.25,1966.0
2021-11-18 11:00:00,466.6,466.6,466.05,466.05,1700.0,466.6,466.6,466.05,466.05,1700.0
2021-11-18 11:05:00,466.25,466.59,466.09,466.59,1200.0,466.25,466.59,466.09,466.59,1200.0
2021-11-18 11:10:00,466.43,466.55,466.05,466.5,1405.0,466.43,466.55,466.05,466.5,1405.0
2021-11-18 11:15:00,466.23,467.69,466.23,467.41,1300.0,466.23,467.69,466.23,467.41,1300.0
2021-11-18 11:20:00,467.77,468.64,467.39,468.51,3798.0,467.77,468.64,467.39,468.51,3798.0
2021-11-18 11:25:00,468.4,468.54,467.97,468.06,2250.0,468.4,468.54,467.97,468.06,2250.0
2021-11-18 11:30:00,467.96,469.29,467.96,468.87,2890.0,467.96,469.29,467.96,468.87,2890.0
2021-11-18 11:35:00,469.17,469.28,468.68,468.94,1800.0,469.17,469.28,468.68,468.94,1800.0
2021-11-18 11:40:00,469.07,469.29,468.8,468.8,4720.0,469.07,469.29,468.8,468.8,4720.0
2021-11-18 11:45:00,468.93,469.06,468.3,468.3,1536.0,468.93,469.06,468.3,468.3,1536.0
2021-11-18 11:50:00,468.57,468.57,467.8,467.95,600.0,468.57,468.57,467.8,467.95,600.0
2021-11-18 11:55:00,467.7,467.87,467.42,467.43,1813.0,467.7,467.87,467.42,467.43,1813.0
2021-11-18 12:00:00,467.72,468.28,467.43,468.28,2000.0,467.72,468.28,467.43,468.28,2000.0
2021-11-18 12:05:00,468.05,468.05,467.62,467.62,1100.0,468.05,468.05,467.62,467.62,1100.0
2021-11-18 12:10:00,467.8,467.92,467.4,467.4,850.0,467.8,467.92,467.4,467.4,850.0
2021-11-18 12:15:00,467.28,467.63,466.85,467.63,1991.0,467.28,467.63,466.85,467.63,1991.0
2021-11-18 12:20:00,467.5,467.5,467.11,467.21,750.0,467.5,467.5,467.11,467.21,750.0
2021-11-18 12:25:00,467.4,467.44,466.66,466.66,600.0,467.4,467.44,466.66,466.66,600.0
2021-11-18 12:30:00,466.44,466.76,466.44,466.57,720.0,466.44,466.76,466.44,466.57,720.0
2021-11-18 12:35:00,466.5,466.5,465.88,466.4,1827.0,466.5,466.5,465.88,466.4,1827.0
2021-11-18 12:40:00,466.62,466.82,466.6,466.82,400.0,466.62,466.82,466.6,466.82,400.0
2021-11-18 12:45:00,466.75,466.75,465.74,465.75,1500.0,466.75,466.75,465.74,465.75,1500.0
2021-11-18 12:50:00,465.57,466.19,465.55,465.89,1100.0,465.57,466.19,465.55,465.89,1100.0
2021-11-18 12:55:00,465.81,466.22,465.77,466.19,1064.0,465.81,466.22,465.77,466.19,1064.0
2021-11-18 13:00:00,465.93,466.66,465.92,466.66,9672.0,465.93,466.66,465.92,466.66,9672.0
2021-11-18 13:05:00,466.67,469.47,466.67,469.47,12269.0,466.67,469.47,466.67,469.47,12269.0
2021-11-18 13:10:00,469.29,471.23,468.85,470.81,17632.0,469.29,471.23,468.85,470.81,17632.0
2021-11-18 13:15:00,470.91,471.1,470.38,471.04,8811.0,470.91,471.1,470.38,471.04,8811.0
2021-11-18 13:20:00,471.04,471.98,470.81,471.73,2634.0,471.04,471.98,470.81,471.73,2634.0
2021-11-18 13:25:00,471.76,472.74,471.18,471.49,8406.0,471.76,472.74,471.18,471.49,8406.0
2021-11-18 13:30:00,471.57,472.85,471.0,471.5,71760.0,471.57,472.85,471.0,471.5,71760.0
2021-11-18 13:35:00,471.47,471.82,471.25,471.36,3510.0,471.47,471.82,471.25,471.36,3510.0
2021-11-18 13:40:00,471.18,471.35,470.16,470.33,12643.0,471.18,471.35,470.16,470.33,12643.0
2021-11-18 13:45:00,470.51,470.84,470.35,470.79,3701.0,470.51,470.84,470.35,470.79,3701.0
2021-11-18 13:50:00,470.81,471.04,470.49,470.51,900.0,470.81,471.04,470.49,470.51,900.0
2021-11-18 13:55:00,470.62,471.0,470.48,471.0,1203.0,470.62,471.0,470.48,471.0,1203.0
2021-11-18 14:00:00,470.87,471.51,470.56,471.19,2867.0,470.87,471.51,470.56,471.19,2867.0
2021-11-18 14:05:00,471.12,471.6,471.12,471.14,3355.0,471.12,471.6,471.12,471.14,3355.0
2021-11-18 14:10:00,470.46,470.83,469.83,470.45,11988.0,470.46,470.83,469.83,470.45,11988.0
2021-11-18 14:15:00,470.18,470.26,469.83,469.87,3998.0,470.18,470.26,469.83,469.87,3998.0
2021-11-18 14:20:00,469.87,469.87,469.54,469.55,400.0,469.87,469.87,469.54,469.55,400.0
2021-11-18 14:25:00,468.87,469.06,468.78,468.92,1032.0,468.87,469.06,468.78,468.92,1032.0
2021-11-18 14:30:00,468.89,468.89,468.21,468.78,2841.0,468.89,468.89,468.21,468.78,2841.0
2021-11-18 14:35:00,468.92,469.07,468.81,469.05,1915.0,468.92,469.07,468.81,469.05,1915.0
2021-11-18 14:40:00,468.94,469.34,468.94,469.0,1620.0,468.94,469.34,468.94,469.0,1620.0
2021-11-18 14:45:00,469.48,469.69,469.42,469.68,606.0,469.48,469.69,469.42,469.68,606.0
2021-11-18 14:50:00,469.82,470.01,469.66,469.88,996.0,469.82,470.01,469.66,469.88,996.0
2021-11-18 14:55:00,469.82,470.23,469.82,470.09,2411.0,469.82,470.23,469.82,470.09,2411.0
2021-11-18 15:00:00,470.04,470.18,469.66,470.18,1357.0,470.04,470.18,469.66,470.18,1357.0
2021-11-18 15:05:00,470.39,470.47,470.08,470.08,2665.0,470.39,470.47,470.08,470.08,2665.0
2021-11-18 15:10:00,470.03,470.03,469.35,469.37,2215.0,470.03,470.03,469.35,469.37,2215.0
2021-11-18 15:15:00,469.39,470.57,469.08,470.55,26448.0,469.39,470.57,469.08,470.55,26448.0
2021-11-18 15:20:00,470.4,470.58,470.05,470.58,2000.0,470.4,470.58,470.05,470.58,2000.0
2021-11-18 15:25:00,470.7,470.88,470.36,470.67,3212.0,470.7,470.88,470.36,470.67,3212.0
2021-11-18 15:30:00,470.72,470.83,470.26,470.5,3343.0,470.72,470.83,470.26,470.5,3343.0
2021-11-18 15:35:00,470.68,471.08,470.64,471.08,6203.0,470.68,471.08,470.64,471.08,6203.0
2021-11-18 15:40:00,471.03,471.34,470.73,471.3,9335.0,471.03,471.34,470.73,471.3,9335.0
2021-11-18 15:45:00,471.56,473.17,471.31,473.0,9572.0,471.56,473.17,471.31,473.0,9572.0
2021-11-18 15:50:00,472.78,473.62,472.78,473.52,15557.0,472.78,473.62,472.78,473.52,15557.0
2021-11-18 15:55:00,473.61,474.06,472.69,473.21,16369.0,473.61,474.06,472.69,473.21,16369.0
2021-11-19 09:30:00,475.68,475.69,469.09,472.21,30662.0,475.68,475.69,469.09,472.21,30662.0
2021-11-19 09:35:00,471.97,475.18,471.97,474.24,7997.0,471.97,475.18,471.97,474.24,7997.0
2021-11-19 09:40:00,473.98,475.79,473.94,475.79,7228.0,473.98,475.79,473.94,475.79,7228.0
2021-11-19 09:45:00,475.67,475.67,473.28,474.72,14032.0,475.67,475.67,473.28,474.72,14032.0
2021-11-19 09:50:00,474.71,475.1,473.93,474.54,4689.0,474.71,475.1,473.93,474.54,4689.0
2021-11-19 09:55:00,474.75,475.68,474.38,475.06,8326.0,474.75,475.68,474.38,475.06,8326.0
2021-11-19 10:00:00,475.14,476.53,475.06,475.57,9189.0,475.14,476.53,475.06,475.57,9189.0
2021-11-19 10:05:00,475.36,476.01,475.1,475.9,2228.0,475.36,476.01,475.1,475.9,2228.0
2021-11-19 10:10:00,476.15,476.67,475.5,476.33,10013.0,476.15,476.67,475.5,476.33,10013.0
2021-11-19 10:15:00,476.5,478.28,476.48,477.05,15641.0,476.5,478.28,476.48,477.05,15641.0
2021-11-19 10:20:00,477.05,477.42,475.75,475.95,10915.0,477.05,477.42,475.75,475.95,10915.0
2021-11-19 10:25:00,476.47,476.47,473.78,473.89,10870.0,476.47,476.47,473.78,473.89,10870.0
2021-11-19 10:30:00,473.88,473.88,472.84,473.29,4550.0,473.88,473.88,472.84,473.29,4550.0
2021-11-19 10:35:00,473.12,474.65,472.43,474.4,17448.0,473.12,474.65,472.43,474.4,17448.0
2021-11-19 10:40:00,474.45,474.78,474.34,474.78,2107.0,474.45,474.78,474.34,474.78,2107.0
2021-11-19 10:45:00,474.55,474.55,473.43,474.45,5834.0,474.55,474.55,473.43,474.45,5834.0
2021-11-19 10:50:00,474.52,475.15,473.65,473.65,3738.0,474.52,475.15,473.65,473.65,3738.0
2021-11-19 10:55:00,473.5,474.82,473.08,474.48,5031.0,473.5,474.82,473.08,474.48,5031.0
2021-11-19 11:00:00,474.79,475.65,474.44,475.65,4659.0,474.79,475.65,474.44,475.65,4659.0
2021-11-19 11:05:00,475.77,476.31,475.01,475.25,11322.0,475.77,476.31,475.01,475.25,11322.0
2021-11-19 11:10:00,475.06,475.06,474.93,475.02,800.0,475.06,475.06,474.93,475.02,800.0
2021-11-19 11:15:00,474.7,476.61,474.7,476.47,5085.0,474.7,476.61,474.7,476.47,5085.0
2021-11-19 11:20:00,476.57,476.95,476.52,476.59,4709.0,476.57,476.95,476.52,476.59,4709.0
2021-11-19 11:25:00,476.87,477.71,476.67,476.68,7307.0,476.87,477.71,476.67,476.68,7307.0
2021-11-19 11:30:00,476.94,476.94,475.5,475.54,7370.0,476.94,476.94,475.5,475.54,7370.0
2021-11-19 11:35:00,475.98,476.78,475.98,476.67,1003.0,475.98,476.78,475.98,476.67,1003.0
2021-11-19 11:40:00,476.65,476.99,476.43,476.99,1200.0,476.65,476.99,476.43,476.99,1200.0
2021-11-19 11:45:00,476.75,476.83,476.63,476.63,300.0,476.75,476.83,476.63,476.63,300.0
2021-11-19 11:50:00,476.4,476.4,475.51,475.97,6870.0,476.4,476.4,475.51,475.97,6870.0
2021-11-19 11:55:00,475.52,475.79,475.52,475.53,2651.0,475.52,475.79,475.52,475.53,2651.0
2021-11-19 12:00:00,475.68,475.86,475.32,475.32,2174.0,475.68,475.86,475.32,475.32,2174.0
2021-11-19 12:05:00,475.02,475.76,474.47,475.35,3835.0,475.02,475.76,474.47,475.35,3835.0
2021-11-19 12:10:00,475.26,476.39,475.26,475.45,8724.0,475.26,476.39,475.26,475.45,8724.0
2021-11-19 12:15:00,475.83,475.83,475.06,475.13,700.0,475.83,475.83,475.06,475.13,700.0
2021-11-19 12:20:00,474.75,474.82,474.52,474.71,933.0,474.75,474.82,474.52,474.71,933.0
2021-11-19 12:25:00,475.11,475.65,474.98,475.65,1651.0,475.11,475.65,474.98,475.65,1651.0
2021-11-19 12:30:00,475.94,476.39,475.9,476.3,2607.0,475.94,476.39,475.9,476.3,2607.0
2021-11-19 12:35:00,476.17,476.62,476.04,476.28,4790.0,476.17,476.62,476.04,476.28,4790.0
2021-11-19 12:40:00,476.24,476.27,475.68,476.0,2264.0,476.24,476.27,475.68,476.0,2264.0
2021-11-19 12:45:00,475.59,475.63,475.13,475.13,1100.0,475.59,475.63,475.13,475.13,1100.0
2021-11-19 12:50:00,475.16,476.17,474.96,476.1,9356.0,475.16,476.17,474.96,476.1,9356.0
2021-11-19 12:55:00,476.03,476.08,475.0,475.0,1100.0,476.03,476.08,475.0,475.0,1100.0
2021-11-19 13:00:00,475.0,475.01,473.85,473.87,1104.0,475.0,475.01,473.85,473.87,1104.0
2021-11-19 13:05:00,474.25,474.57,473.69,473.69,1422.0,474.25,474.57,473.69,473.69,1422.0
2021-11-19 13:10:00,473.61,474.24,473.3,473.31,2018.0,473.61,474.24,473.3,473.31,2018.0
2021-11-19 13:15:00,473.55,473.59,472.81,473.15,948.0,473.55,473.59,472.81,473.15,948.0
2021-11-19 13:20:00,472.77,473.85,472.77,473.85,2438.0,472.77,473.85,472.77,473.85,2438.0
2021-11-19 13:25:00,474.01,474.61,473.55,473.79,8349.0,474.01,474.61,473.55,473.79,8349.0
2021-11-19 13:30:00,473.8,473.91,473.09,473.5,2711.0,473.8,473.91,473.09,473.5,2711.0
2021-11-19 13:35:00,473.76,473.76,472.69,473.11,2426.0,473.76,473.76,472.69,473.11,2426.0
2021-11-19 13:40:00,473.47,474.65,473.47,474.19,7389.0,473.47,474.65,473.47,474.19,7389.0
2021-11-19 13:45:00,474.55,474.8,474.0,474.5,3528.0,474.55,474.8,474.0,474.5,3528.0
2021-11-19 13:50:00,474.5,475.08,473.44,473.78,37020.0,474.5,475.08,473.44,473.78,37020.0
2021-11-19 13:55:00,473.47,474.18,473.46,474.01,2038.0,473.47,474.18,473.46,474.01,2038.0
2021-11-19 14:00:00,473.9,474.13,472.75,472.82,2825.0,473.9,474.13,472.75,472.82,2825.0
2021-11-19 14:05:00,472.75,473.2,472.28,473.06,2415.0,472.75,473.2,472.28,473.06,2415.0
2021-11-19 14:10:00,473.09,473.57,472.84,473.52,2302.0,473.09,473.57,472.84,473.52,2302.0
2021-11-19 14:15:00,473.33,473.51,472.68,473.3,2427.0,473.33,473.51,472.68,473.3,2427.0
2021-11-19 14:20:00,472.94,473.46,472.28,473.31,2655.0,472.94,473.46,472.28,473.31,2655.0
2021-11-19 14:25:00,473.39,473.74,473.1,473.1,2704.0,473.39,473.74,473.1,473.1,2704.0
2021-11-19 14:30:00,473.28,473.67,472.72,472.72,1700.0,473.28,473.67,472.72,472.72,1700.0
2021-11-19 14:35:00,472.62,473.01,472.49,473.0,2059.0,472.62,473.01,472.49,473.0,2059.0
2021-11-19 14:40:00,472.89,473.48,472.6,473.26,1015.0,472.89,473.48,472.6,473.26,1015.0
2021-11-19 14:45:00,472.99,473.39,472.87,472.87,700.0,472.99,473.39,472.87,472.87,700.0
2021-11-19 14:50:00,472.87,473.6,472.71,473.6,2919.0,472.87,473.6,472.71,473.6,2919.0
2021-11-19 14:55:00,473.36,473.42,473.05,473.41,2021.0,473.36,473.42,473.05,473.41,2021.0
2021-11-19 15:00:00,473.1,473.14,472.79,473.02,1227.0,473.1,473.14,472.79,473.02,1227.0
2021-11-19 15:05:00,472.74,473.01,472.58,473.01,1993.0,472.74,473.01,472.58,473.01,1993.0
2021-11-19 15:10:00,473.2,473.45,473.01,473.15,2899.0,473.2,473.45,473.01,473.15,2899.0
2021-11-19 15:15:00,472.87,473.05,472.45,473.05,2182.0,472.87,473.05,472.45,473.05,2182.0
2021-11-19 15:20:00,473.16,473.87,473.1,473.66,2999.0,473.16,473.87,473.1,473.66,2999.0
2021-11-19 15:25:00,473.6,473.88,473.03,473.6,5991.0,473.6,473.88,473.03,473.6,5991.0
2021-11-19 15:30:00,473.59,473.62,473.03,473.35,4326.0,473.59,473.62,473.03,473.35,4326.0
2021-11-19 15:35:00,473.43,473.48,472.88,473.3,4075.0,473.43,473.48,472.88,473.3,4075.0
2021-11-19 15:40:00,473.13,473.13,472.51,472.56,2737.0,473.13,473.13,472.51,472.56,2737.0
2021-11-19 15:45:00,472.56,472.66,472.28,472.44,5137.0,472.56,472.66,472.28,472.44,5137.0
2021-11-19 15:50:00,472.41,473.53,472.41,472.76,13628.0,472.41,473.53,472.41,472.76,13628.0
2021-11-19 15:55:00,472.86,473.04,472.74,472.84,16266.0,472.86,473.04,472.74,472.84,16266.0
2021-11-22 09:30:00,473.43,473.43,467.77,468.12,17180.0,473.43,473.43,467.77,468.12,17180.0
2021-11-22 09:35:00,468.87,469.11,467.32,468.5,3472.0,468.87,469.11,467.32,468.5,3472.0
2021-11-22 09:40:00,468.06,468.14,466.2,468.14,3190.0,468.06,468.14,466.2,468.14,3190.0
2021-11-22 09:45:00,468.81,472.38,468.81,472.38,9131.0,468.81,472.38,468.81,472.38,9131.0
2021-11-22 09:50:00,471.67,472.43,471.03,472.1,3177.0,471.67,472.43,471.03,472.1,3177.0
2021-11-22 09:55:00,471.35,471.35,469.93,469.94,11738.0,471.35,471.35,469.93,469.94,11738.0
2021-11-22 10:00:00,470.18,472.44,470.18,472.05,3773.0,470.18,472.44,470.18,472.05,3773.0
2021-11-22 10:05:00,471.9,471.95,471.34,471.58,2441.0,471.9,471.95,471.34,471.58,2441.0
2021-11-22 10:10:00,471.33,471.92,470.39,470.69,2187.0,471.33,471.92,470.39,470.69,2187.0
2021-11-22 10:15:00,470.91,472.26,470.89,471.78,2804.0,470.91,472.26,470.89,471.78,2804.0
2021-11-22 10:20:00,471.41,471.41,470.0,470.54,3936.0,471.41,471.41,470.0,470.54,3936.0
2021-11-22 10:25:00,470.54,470.85,470.04,470.04,1943.0,470.54,470.85,470.04,470.04,1943.0
2021-11-22 10:30:00,470.69,470.85,469.09,469.09,5588.0,470.69,470.85,469.09,469.09,5588.0
2021-11-22 10:35:00,469.01,470.04,468.97,470.04,2000.0,469.01,470.04,468.97,470.04,2000.0
2021-11-22 10:40:00,469.97,470.34,469.34,469.84,2772.0,469.97,470.34,469.34,469.84,2772.0
2021-11-22 10:45:00,469.58,469.58,467.57,467.57,6046.0,469.58,469.58,467.57,467.57,6046.0
2021-11-22 10:50:00,467.43,468.63,467.23,467.23,4142.0,467.43,468.63,467.23,467.23,4142.0
2021-11-22 10:55:00,467.31,467.31,466.28,466.59,5576.0,467.31,467.31,466.28,466.59,5576.0
2021-11-22 11:00:00,466.71,467.25,466.0,466.06,2650.0,466.71,467.25,466.0,466.06,2650.0
2021-11-22 11:05:00,465.9,466.17,464.88,464.88,4157.0,465.9,466.17,464.88,464.88,4157.0
2021-11-22 11:10:00,465.23,465.36,464.05,464.25,2800.0,465.23,465.36,464.05,464.25,2800.0
2021-11-22 11:15:00,464.08,464.45,463.13,463.13,2417.0,464.08,464.45,463.13,463.13,2417.0
2021-11-22 11:20:00,463.2,464.32,463.1,463.5,2759.0,463.2,464.32,463.1,463.5,2759.0
2021-11-22 11:25:00,463.28,463.28,462.43,462.69,2561.0,463.28,463.28,462.43,462.69,2561.0
2021-11-22 11:30:00,462.75,464.3,462.69,464.17,3929.0,462.75,464.3,462.69,464.17,3929.0
2021-11-22 11:35:00,464.31,464.45,463.71,463.71,1750.0,464.31,464.45,463.71,463.71,1750.0
2021-11-22 11:40:00,463.93,464.58,462.53,462.53,10792.0,463.93,464.58,462.53,462.53,10792.0
2021-11-22 11:45:00,462.46,463.0,461.63,462.3,10366.0,462.46,463.0,461.63,462.3,10366.0
2021-11-22 11:50:00,462.42,462.42,460.4,460.4,7206.0,462.42,462.42,460.4,460.4,7206.0
2021-11-22 11:55:00,460.35,460.62,458.88,459.7,7371.0,460.35,460.62,458.88,459.7,7371.0
2021-11-22 12:00:00,460.48,461.65,460.06,460.06,2902.0,460.48,461.65,460.06,460.06,2902.0
2021-11-22 12:05:00,460.62,461.1,460.62,460.66,1663.0,460.62,461.1,460.62,460.66,1663.0
2021-11-22 12:10:00,460.51,461.04,460.3,460.55,6277.0,460.51,461.04,460.3,460.55,6277.0
2021-11-22 12:15:00,460.79,461.26,458.26,458.7,8522.0,460.79,461.26,458.26,458.7,8522.0
2021-11-22 12:20:00,458.99,459.73,458.67,459.66,3161.0,458.99,459.73,458.67,459.66,3161.0
2021-11-22 12:25:00,459.8,460.41,459.51,459.54,3395.0,459.8,460.41,459.51,459.54,3395.0
2021-11-22 12:30:00,459.56,460.32,459.56,460.32,2193.0,459.56,460.32,459.56,460.32,2193.0
2021-11-22 12:35:00,460.77,461.72,460.75,461.72,2195.0,460.77,461.72,460.75,461.72,2195.0
2021-11-22 12:40:00,461.3,462.37,461.3,462.07,800.0,461.3,462.37,461.3,462.07,800.0
2021-11-22 12:45:00,462.1,462.2,461.91,461.91,1836.0,462.1,462.2,461.91,461.91,1836.0
2021-11-22 12:50:00,461.92,462.04,460.77,460.77,2000.0,461.92,462.04,460.77,460.77,2000.0
2021-11-22 12:55:00,461.26,462.95,461.2,462.32,2316.0,461.26,462.95,461.2,462.32,2316.0
2021-11-22 13:00:00,462.38,462.38,461.58,461.58,1000.0,462.38,462.38,461.58,461.58,1000.0
2021-11-22 13:05:00,461.26,461.57,460.89,461.18,23322.0,461.26,461.57,460.89,461.18,23322.0
2021-11-22 13:10:00,460.77,462.0,460.76,461.65,3070.0,460.77,462.0,460.76,461.65,3070.0
2021-11-22 13:15:00,461.4,461.95,461.24,461.76,1915.0,461.4,461.95,461.24,461.76,1915.0
2021-11-22 13:20:00,461.99,462.38,461.84,461.91,1985.0,461.99,462.38,461.84,461.91,1985.0
2021-11-22 13:25:00,462.06,462.06,461.31,461.45,1700.0,462.06,462.06,461.31,461.45,1700.0
2021-11-22 13:30:00,461.64,462.29,461.64,461.68,1930.0,461.64,462.29,461.64,461.68,1930.0
2021-11-22 13:35:00,461.46,461.88,461.45,461.73,1000.0,461.46,461.88,461.45,461.73,1000.0
2021-11-22 13:40:00,461.49,462.13,461.16,462.13,1309.0,461.49,462.13,461.16,462.13,1309.0
2021-11-22 13:45:00,462.47,462.68,462.33,462.33,1200.0,462.47,462.68,462.33,462.33,1200.0
2021-11-22 13:50:00,462.31,463.6,462.31,463.19,3800.0,462.31,463.6,462.31,463.19,3800.0
2021-11-22 13:55:00,463.46,463.46,462.88,463.34,1213.0,463.46,463.46,462.88,463.34,1213.0
2021-11-22 14:00:00,463.39,464.54,463.35,464.48,2427.0,463.39,464.54,463.35,464.48,2427.0
2021-11-22 14:05:00,464.33,464.33,463.79,463.79,1586.0,464.33,464.33,463.79,463.79,1586.0
2021-11-22 14:10:00,463.56,464.37,463.51,464.37,400.0,463.56,464.37,463.51,464.37,400.0
2021-11-22 14:15:00,464.35,464.45,463.63,463.64,808.0,464.35,464.45,463.63,463.64,808.0
2021-11-22 14:20:00,463.87,464.11,463.68,463.91,2205.0,463.87,464.11,463.68,463.91,2205.0
2021-11-22 14:25:00,463.89,463.89,463.03,463.53,940.0,463.89,463.89,463.03,463.53,940.0
2021-11-22 14:30:00,463.67,464.14,463.45,463.74,3433.0,463.67,464.14,463.45,463.74,3433.0
2021-11-22 14:35:00,463.8,464.67,463.8,464.67,816.0,463.8,464.67,463.8,464.67,816.0
2021-11-22 14:40:00,464.63,464.99,464.52,464.54,1500.0,464.63,464.99,464.52,464.54,1500.0
2021-11-22 14:45:00,464.58,465.0,464.45,464.79,1254.0,464.58,465.0,464.45,464.79,1254.0
2021-11-22 14:50:00,464.64,465.13,464.64,464.99,1200.0,464.64,465.13,464.64,464.99,1200.0
2021-11-22 14:55:00,465.57,465.64,465.01,465.63,4234.0,465.57,465.64,465.01,465.63,4234.0
2021-11-22 15:00:00,465.55,466.38,465.23,466.34,1467.0,465.55,466.38,465.23,466.34,1467.0
2021-11-22 15:05:00,466.16,466.16,465.55,465.77,1627.0,466.16,466.16,465.55,465.77,1627.0
2021-11-22 15:10:00,466.17,466.56,465.67,466.16,2165.0,466.17,466.56,465.67,466.16,2165.0
2021-11-22 15:15:00,465.94,465.94,465.41,465.42,900.0,465.94,465.94,465.41,465.42,900.0
2021-11-22 15:20:00,465.5,465.51,465.14,465.45,1925.0,465.5,465.51,465.14,465.45,1925.0
2021-11-22 15:25:00,465.26,465.33,464.52,464.64,2626.0,465.26,465.33,464.52,464.64,2626.0
2021-11-22 15:30:00,464.3,464.73,464.1,464.39,3219.0,464.3,464.73,464.1,464.39,3219.0
2021-11-22 15:35:00,464.3,464.64,463.63,463.83,4179.0,464.3,464.64,463.63,463.83,4179.0
2021-11-22 15:40:00,463.94,464.33,463.91,464.01,4039.0,463.94,464.33,463.91,464.01,4039.0
2021-11-22 15:45:00,463.53,463.92,462.81,462.82,3719.0,463.53,463.92,462.81,462.82,3719.0
2021-11-22 15:50:00,462.8,462.8,462.0,462.0,7798.0,462.8,462.8,462.0,462.0,7798.0
2021-11-22 15:55:00,461.87,462.14,460.93,460.93,16933.0,461.87,462.14,460.93,460.93,16933.0
2021-11-23 09:30:00,460.71,461.62,457.92,457.92,9557.0,460.71,461.62,457.92,457.92,9557.0
2021-11-23 09:35:00,457.2,460.77,456.78,459.32,3700.0,457.2,460.77,456.78,459.32,3700.0
2021-11-23 09:40:00,459.48,462.67,459.47,462.67,4489.0,459.48,462.67,459.47,462.67,4489.0
2021-11-23 09:45:00,462.6,463.97,462.5,463.62,2000.0,462.6,463.97,462.5,463.62,2000.0
2021-11-23 09:50:00,463.51,465.39,463.36,464.51,5682.0,463.51,465.39,463.36,464.51,5682.0
2021-11-23 09:55:00,464.77,465.18,463.61,463.61,4195.0,464.77,465.18,463.61,463.61,4195.0
2021-11-23 10:00:00,464.46,464.46,463.22,463.42,2706.0,464.46,464.46,463.22,463.42,2706.0
2021-11-23 10:05:00,463.67,464.46,462.52,463.34,3195.0,463.67,464.46,462.52,463.34,3195.0
2021-11-23 10:10:00,463.13,463.13,460.69,461.28,4844.0,463.13,463.13,460.69,461.28,4844.0
2021-11-23 10:15:00,461.28,462.32,461.06,461.81,2000.0,461.28,462.32,461.06,461.81,2000.0
2021-11-23 10:20:00,461.35,463.19,461.3,463.06,2175.0,461.35,463.19,461.3,463.06,2175.0
2021-11-23 10:25:00,462.86,463.09,460.71,461.16,4051.0,462.86,463.09,460.71,461.16,4051.0
2021-11-23 10:30:00,460.87,461.12,460.16,460.58,2200.0,460.87,461.12,460.16,460.58,2200.0
2021-11-23 10:35:00,460.49,461.44,460.47,461.39,3941.0,460.49,461.44,460.47,461.39,3941.0
2021-11-23 10:40:00,461.3,461.44,460.61,460.78,2865.0,461.3,461.44,460.61,460.78,2865.0
2021-11-23 10:45:00,460.71,461.56,460.64,460.97,3300.0,460.71,461.56,460.64,460.97,3300.0
2021-11-23 10:50:00,460.53,461.01,458.43,458.64,4309.0,460.53,461.01,458.43,458.64,4309.0
2021-11-23 10:55:00,458.43,458.84,457.51,457.58,5688.0,458.43,458.84,457.51,457.58,5688.0
2021-11-23 11:00:00,457.75,458.44,456.4,456.95,6175.0,457.75,458.44,456.4,456.95,6175.0
2021-11-23 11:05:00,456.96,458.5,456.96,458.5,2034.0,456.96,458.5,456.96,458.5,2034.0
2021-11-23 11:10:00,458.42,459.82,458.3,459.48,2419.0,458.42,459.82,458.3,459.48,2419.0
2021-11-23 11:15:00,459.58,460.5,459.4,459.41,1300.0,459.58,460.5,459.4,459.41,1300.0
2021-11-23 11:20:00,460.05,460.15,459.73,459.74,1427.0,460.05,460.15,459.73,459.74,1427.0
2021-11-23 11:25:00,460.3,461.19,459.75,459.95,1500.0,460.3,461.19,459.75,459.95,1500.0
2021-11-23 11:30:00,459.8,460.28,458.64,458.65,1025.0,459.8,460.28,458.64,458.65,1025.0
2021-11-23 11:35:00,458.83,459.67,458.83,459.67,900.0,458.83,459.67,458.83,459.67,900.0
2021-11-23 11:40:00,459.13,459.44,458.71,458.71,935.0,459.13,459.44,458.71,458.71,935.0
2021-11-23 11:45:00,458.39,459.57,458.14,459.51,738.0,458.39,459.57,458.14,459.51,738.0
2021-11-23 11:50:00,458.78,458.78,457.6,457.68,1026.0,458.78,458.78,457.6,457.68,1026.0
2021-11-23 11:55:00,457.72,458.97,457.71,458.47,2004.0,457.72,458.97,457.71,458.47,2004.0
2021-11-23 12:00:00,457.83,457.83,456.8,456.8,895.0,457.83,457.83,456.8,456.8,895.0
2021-11-23 12:05:00,456.28,457.02,456.28,456.73,2615.0,456.28,457.02,456.28,456.73,2615.0
2021-11-23 12:10:00,456.56,457.06,456.55,456.71,2216.0,456.56,457.06,456.55,456.71,2216.0
2021-11-23 12:15:00,456.47,456.5,455.38,456.12,12460.0,456.47,456.5,455.38,456.12,12460.0
2021-11-23 12:20:00,455.88,456.16,455.43,456.16,4893.0,455.88,456.16,455.43,456.16,4893.0
2021-11-23 12:25:00,456.74,458.23,456.74,458.21,3766.0,456.74,458.23,456.74,458.21,3766.0
2021-11-23 12:30:00,458.21,458.71,457.23,457.4,1936.0,458.21,458.71,457.23,457.4,1936.0
2021-11-23 12:35:00,457.56,457.61,457.54,457.55,400.0,457.56,457.61,457.54,457.55,400.0
2021-11-23 12:40:00,457.39,458.14,457.02,457.03,2375.0,457.39,458.14,457.02,457.03,2375.0
2021-11-23 12:45:00,456.59,457.2,456.59,457.0,1382.0,456.59,457.2,456.59,457.0,1382.0
2021-11-23 12:50:00,456.83,457.22,456.83,456.91,1200.0,456.83,457.22,456.83,456.91,1200.0
2021-11-23 12:55:00,457.17,457.31,456.53,456.54,1026.0,457.17,457.31,456.53,456.54,1026.0
2021-11-23 13:00:00,456.11,457.22,455.97,457.16,1952.0,456.11,457.22,455.97,457.16,1952.0
2021-11-23 13:05:00,457.15,457.49,456.51,456.52,738.0,457.15,457.49,456.51,456.52,738.0
2021-11-23 13:10:00,456.35,456.76,456.35,456.56,1300.0,456.35,456.76,456.35,456.56,1300.0
2021-11-23 13:15:00,456.83,456.83,455.66,455.66,1115.0,456.83,456.83,455.66,455.66,1115.0
2021-11-23 13:20:00,455.83,455.98,455.5,455.55,1506.0,455.83,455.98,455.5,455.55,1506.0
2021-11-23 13:25:00,455.56,456.53,455.55,456.21,3225.0,455.56,456.53,455.55,456.21,3225.0
2021-11-23 13:30:00,456.05,456.2,455.59,455.59,1568.0,456.05,456.2,455.59,455.59,1568.0
2021-11-23 13:35:00,455.37,455.7,455.37,455.5,1106.0,455.37,455.7,455.37,455.5,1106.0
2021-11-23 13:40:00,455.27,455.61,454.78,455.02,2270.0,455.27,455.61,454.78,455.02,2270.0
2021-11-23 13:45:00,455.06,456.69,454.81,456.68,2100.0,455.06,456.69,454.81,456.68,2100.0
2021-11-23 13:50:00,457.0,457.59,457.0,457.59,863.0,457.0,457.59,457.0,457.59,863.0
2021-11-23 13:55:00,457.73,457.73,456.92,456.93,2094.0,457.73,457.73,456.92,456.93,2094.0
2021-11-23 14:00:00,457.09,457.47,456.86,457.29,2100.0,457.09,457.47,456.86,457.29,2100.0
2021-11-23 14:05:00,457.29,458.1,457.13,457.22,2620.0,457.29,458.1,457.13,457.22,2620.0
2021-11-23 14:10:00,457.44,457.47,456.54,456.69,2500.0,457.44,457.47,456.54,456.69,2500.0
2021-11-23 14:15:00,456.07,456.25,455.83,456.03,755.0,456.07,456.25,455.83,456.03,755.0
2021-11-23 14:20:00,455.66,456.5,455.61,455.94,1689.0,455.66,456.5,455.61,455.94,1689.0
2021-11-23 14:25:00,456.39,456.39,456.02,456.38,980.0,456.39,456.39,456.02,456.38,980.0
2021-11-23 14:30:00,456.4,456.54,455.62,456.08,1600.0,456.4,456.54,455.62,456.08,1600.0
2021-11-23 14:35:00,456.48,456.78,456.47,456.61,1500.0,456.48,456.78,456.47,456.61,1500.0
2021-11-23 14:40:00,456.54,456.79,456.36,456.75,1400.0,456.54,456.79,456.36,456.75,1400.0
2021-11-23 14:45:00,456.62,457.68,456.41,457.68,2225.0,456.62,457.68,456.41,457.68,2225.0
2021-11-23 14:50:00,457.58,458.5,457.38,458.5,2312.0,457.58,458.5,457.38,458.5,2312.0
2021-11-23 14:55:00,458.15,458.51,457.4,457.44,7351.0,458.15,458.51,457.4,457.44,7351.0
2021-11-23 15:00:00,457.44,457.6,457.12,457.48,1500.0,457.44,457.6,457.12,457.48,1500.0
2021-11-23 15:05:00,457.66,458.0,457.65,457.76,1062.0,457.66,458.0,457.65,457.76,1062.0
2021-11-23 15:10:00,457.77,458.42,457.55,458.22,3313.0,457.77,458.42,457.55,458.22,3313.0
2021-11-23 15:15:00,458.48,458.72,458.15,458.3,1905.0,458.48,458.72,458.15,458.3,1905.0
2021-11-23 15:20:00,458.34,458.59,458.19,458.25,3562.0,458.34,458.59,458.19,458.25,3562.0
2021-11-23 15:25:00,458.24,458.74,457.55,457.7,3219.0,458.24,458.74,457.55,457.7,3219.0
2021-11-23 15:30:00,457.77,457.92,457.25,457.25,4482.0,457.77,457.92,457.25,457.25,4482.0
2021-11-23 15:35:00,456.97,458.05,456.91,457.82,6972.0,456.97,458.05,456.91,457.82,6972.0
2021-11-23 15:40:00,457.63,458.14,457.61,458.11,3901.0,457.63,458.14,457.61,458.11,3901.0
2021-11-23 15:45:00,458.1,458.62,458.02,458.34,2627.0,458.1,458.62,458.02,458.34,2627.0
2021-11-23 15:50:00,458.48,458.86,457.95,458.03,10651.0,458.48,458.86,457.95,458.03,10651.0
2021-11-23 15:55:00,458.15,459.06,457.98,458.76,13035.0,458.15,459.06,457.98,458.76,13035.0
2021-11-24 09:30:00,452.51,453.66,450.6,452.23,18992.0,452.51,453.66,450.6,452.23,18992.0
2021-11-24 09:35:00,452.28,452.97,448.83,449.15,9434.0,452.28,452.97,448.83,449.15,9434.0
2021-11-24 09:40:00,449.14,449.14,446.58,447.37,8637.0,449.14,449.14,446.58,447.37,8637.0
2021-11-24 09:45:00,447.7,448.56,447.0,448.12,2301.0,447.7,448.56,447.0,448.12,2301.0
2021-11-24 09:50:00,447.62,450.51,447.61,449.73,5053.0,447.62,450.51,447.61,449.73,5053.0
2021-11-24 09:55:00,449.0,449.78,449.0,449.61,3055.0,449.0,449.78,449.0,449.61,3055.0
2021-11-24 10:00:00,449.4,452.92,449.24,452.5,2777.0,449.4,452.92,449.24,452.5,2777.0
2021-11-24 10:05:00,452.46,453.04,451.89,452.02,2900.0,452.46,453.04,451.89,452.02,2900.0
2021-11-24 10:10:00,452.32,452.32,450.59,450.62,2240.0,452.32,452.32,450.59,450.62,2240.0
2021-11-24 10:15:00,450.94,452.28,450.63,452.06,3046.0,450.94,452.28,450.63,452.06,3046.0
2021-11-24 10:20:00,452.04,452.61,450.79,451.3,4342.0,452.04,452.61,450.79,451.3,4342.0
2021-11-24 10:25:00,451.49,453.0,451.49,452.64,2910.0,451.49,453.0,451.49,452.64,2910.0
2021-11-24 10:30:00,452.68,454.15,452.54,453.28,9262.0,452.68,454.15,452.54,453.28,9262.0
2021-11-24 10:35:00,453.43,453.92,452.87,453.17,5500.0,453.43,453.92,452.87,453.17,5500.0
2021-11-24 10:40:00,453.1,453.5,452.91,453.08,3042.0,453.1,453.5,452.91,453.08,3042.0
2021-11-24 10:45:00,452.63,453.05,452.12,452.38,8025.0,452.63,453.05,452.12,452.38,8025.0
2021-11-24 10:50:00,452.6,453.2,451.55,451.67,1492.0,452.6,453.2,451.55,451.67,1492.0
2021-11-24 10:55:00,451.13,452.68,451.13,452.57,3269.0,451.13,452.68,451.13,452.57,3269.0
2021-11-24 11:00:00,452.33,452.45,451.5,451.5,3905.0,452.33,452.45,451.5,451.5,3905.0
2021-11-24 11:05:00,451.75,452.55,451.74,452.55,900.0,451.75,452.55,451.74,452.55,900.0
2021-11-24 11:10:00,452.43,453.29,452.35,453.01,1550.0,452.43,453.29,452.35,453.01,1550.0
2021-11-24 11:15:00,452.95,454.5,452.94,454.5,4766.0,452.95,454.5,452.94,454.5,4766.0
2021-11-24 11:20:00,454.71,455.64,454.49,455.64,1555.0,454.71,455.64,454.49,455.64,1555.0
2021-11-24 11:25:00,455.45,456.17,455.45,456.1,800.0,455.45,456.17,455.45,456.1,800.0
2021-11-24 11:30:00,456.71,456.88,455.45,455.81,3399.0,456.71,456.88,455.45,455.81,3399.0
2021-11-24 11:35:00,455.52,455.54,454.93,455.25,1900.0,455.52,455.54,454.93,455.25,1900.0
2021-11-24 11:40:00,455.35,456.34,455.34,456.34,1300.0,455.35,456.34,455.34,456.34,1300.0
2021-11-24 11:45:00,456.19,457.13,456.19,456.79,1219.0,456.19,457.13,456.19,456.79,1219.0
2021-11-24 11:50:00,457.07,457.54,456.99,457.27,3539.0,457.07,457.54,456.99,457.27,3539.0
2021-11-24 11:55:00,457.0,457.0,456.18,456.2,2000.0,457.0,457.0,456.18,456.2,2000.0
2021-11-24 12:00:00,456.24,456.5,456.24,456.26,600.0,456.24,456.5,456.24,456.26,600.0
2021-11-24 12:05:00,456.04,456.58,455.77,456.26,2853.0,456.04,456.58,455.77,456.26,2853.0
2021-11-24 12:10:00,456.43,457.56,456.43,457.5,1818.0,456.43,457.56,456.43,457.5,1818.0
2021-11-24 12:15:00,457.42,457.42,456.12,456.13,1120.0,457.42,457.42,456.12,456.13,1120.0
2021-11-24 12:20:00,455.76,455.76,454.61,454.86,1000.0,455.76,455.76,454.61,454.86,1000.0
2021-11-24 12:25:00,454.77,455.12,454.77,454.93,1554.0,454.77,455.12,454.77,454.93,1554.0
2021-11-24 12:30:00,455.31,455.34,454.94,455.12,700.0,455.31,455.34,454.94,455.12,700.0
2021-11-24 12:35:00,454.77,455.41,454.73,455.31,1300.0,454.77,455.41,454.73,455.31,1300.0
2021-11-24 12:40:00,455.68,455.93,455.64,455.93,900.0,455.68,455.93,455.64,455.93,900.0
2021-11-24 12:45:00,455.96,456.39,455.96,456.38,1370.0,455.96,456.39,455.96,456.38,1370.0
2021-11-24 12:50:00,456.65,456.65,456.3,456.3,1200.0,456.65,456.65,456.3,456.3,1200.0
2021-11-24 12:55:00,456.21,456.69,456.21,456.49,708.0,456.21,456.69,456.21,456.49,708.0
2021-11-24 13:00:00,456.64,456.73,456.01,456.19,2297.0,456.64,456.73,456.01,456.19,2297.0
2021-11-24 13:05:00,456.29,456.65,456.13,456.58,1400.0,456.29,456.65,456.13,456.58,1400.0
2021-11-24 13:10:00,456.88,457.42,456.88,457.18,1300.0,456.88,457.42,456.88,457.18,1300.0
2021-11-24 13:15:00,456.87,456.99,456.02,456.38,6478.0,456.87,456.99,456.02,456.38,6478.0
2021-11-24 13:20:00,456.3,456.36,456.0,456.05,1603.0,456.3,456.36,456.0,456.05,1603.0
2021-11-24 13:25:00,456.3,456.3,455.66,455.87,2700.0,456.3,456.3,455.66,455.87,2700.0
2021-11-24 13:30:00,456.02,456.09,455.98,456.09,782.0,456.02,456.09,455.98,456.09,782.0
2021-11-24 13:35:00,455.66,456.01,455.51,455.51,600.0,455.66,456.01,455.51,455.51,600.0
2021-11-24 13:40:00,455.51,455.73,455.49,455.5,1025.0,455.51,455.73,455.49,455.5,1025.0
2021-11-24 13:45:00,455.5,455.5,455.5,455.5,0.0,455.5,455.5,455.5,455.5,0.0
2021-11-24 13:50:00,455.63,455.63,454.55,454.71,1800.0,455.63,455.63,454.55,454.71,1800.0
2021-11-24 13:55:00,454.92,455.07,454.55,454.55,759.0,454.92,455.07,454.55,454.55,759.0
2021-11-24 14:00:00,454.4,455.1,453.74,453.95,2925.0,454.4,455.1,453.74,453.95,2925.0
2021-11-24 14:05:00,454.01,454.43,453.68,453.69,600.0,454.01,454.43,453.68,453.69,600.0
2021-11-24 14:10:00,453.06,453.72,453.03,453.47,1345.0,453.06,453.72,453.03,453.47,1345.0
2021-11-24 14:15:00,453.92,454.7,453.92,454.62,1852.0,453.92,454.7,453.92,454.62,1852.0
2021-11-24 14:20:00,454.62,454.84,454.35,454.72,1165.0,454.62,454.84,454.35,454.72,1165.0
2021-11-24 14:25:00,454.2,454.35,454.09,454.14,1133.0,454.2,454.35,454.09,454.14,1133.0
2021-11-24 14:30:00,454.02,454.57,454.02,454.16,1577.0,454.02,454.57,454.02,454.16,1577.0
2021-11-24 14:35:00,454.36,454.57,454.24,454.34,1359.0,454.36,454.57,454.24,454.34,1359.0
2021-11-24 14:40:00,454.18,455.0,454.1,455.0,1400.0,454.18,455.0,454.1,455.0,1400.0
2021-11-24 14:45:00,455.24,455.47,455.24,455.33,700.0,455.24,455.47,455.24,455.33,700.0
2021-11-24 14:50:00,455.5,456.11,455.5,455.87,2225.0,455.5,456.11,455.5,455.87,2225.0
2021-11-24 14:55:00,455.61,455.85,455.46,455.69,500.0,455.61,455.85,455.46,455.69,500.0
2021-11-24 15:00:00,455.73,455.73,455.21,455.55,900.0,455.73,455.73,455.21,455.55,900.0
2021-11-24 15:05:00,455.59,456.01,455.51,456.01,1000.0,455.59,456.01,455.51,456.01,1000.0
2021-11-24 15:10:00,456.06,456.23,455.59,455.86,2150.0,456.06,456.23,455.59,455.86,2150.0
2021-11-24 15:15:00,455.82,456.64,455.81,456.64,3010.0,455.82,456.64,455.81,456.64,3010.0
2021-11-24 15:20:00,456.67,456.87,456.42,456.68,2486.0,456.67,456.87,456.42,456.68,2486.0
2021-11-24 15:25:00,456.75,457.17,456.75,457.17,1200.0,456.75,457.17,456.75,457.17,1200.0
2021-11-24 15:30:00,457.11,457.12,456.44,456.69,3000.0,457.11,457.12,456.44,456.69,3000.0
2021-11-24 15:35:00,456.69,457.45,456.69,457.4,1709.0,456.69,457.45,456.69,457.4,1709.0
2021-11-24 15:40:00,457.32,457.32,456.58,456.59,3046.0,457.32,457.32,456.58,456.59,3046.0
2021-11-24 15:45:00,456.56,456.87,456.5,456.8,2400.0,456.56,456.87,456.5,456.8,2400.0
2021-11-24 15:50:00,456.64,457.3,454.82,457.18,12058.0,456.64,457.3,454.82,457.18,12058.0
2021-11-24 15:55:00,457.42,458.39,457.41,458.24,21804.0,457.42,458.39,457.41,458.24,21804.0
2021-11-26 09:30:00,459.89,460.99,456.92,460.99,21022.0,459.89,460.99,456.92,460.99,21022.0
2021-11-26 09:35:00,461.54,462.11,459.37,460.14,4746.0,461.54,462.11,459.37,460.14,4746.0
2021-11-26 09:40:00,458.59,458.59,456.54,456.8,1476.0,458.59,458.59,456.54,456.8,1476.0
2021-11-26 09:45:00,456.8,457.5,455.56,456.94,4230.0,456.8,457.5,455.56,456.94,4230.0
2021-11-26 09:50:00,457.0,458.32,456.55,457.01,4847.0,457.0,458.32,456.55,457.01,4847.0
2021-11-26 09:55:00,457.37,459.59,456.75,459.38,2300.0,457.37,459.59,456.75,459.38,2300.0
2021-11-26 10:00:00,458.35,458.82,455.0,455.0,2100.0,458.35,458.82,455.0,455.0,2100.0
2021-11-26 10:05:00,454.67,456.01,454.67,455.49,3500.0,454.67,456.01,454.67,455.49,3500.0
2021-11-26 10:10:00,455.34,455.34,453.91,454.8,2325.0,455.34,455.34,453.91,454.8,2325.0
2021-11-26 10:15:00,454.73,456.03,454.55,455.84,4185.0,454.73,456.03,454.55,455.84,4185.0
2021-11-26 10:20:00,456.2,457.67,455.97,456.97,2309.0,456.2,457.67,455.97,456.97,2309.0
2021-11-26 10:25:00,457.0,458.32,455.92,457.94,5110.0,457.0,458.32,455.92,457.94,5110.0
2021-11-26 10:30:00,458.33,458.33,456.5,456.89,4362.0,458.33,458.33,456.5,456.89,4362.0
2021-11-26 10:35:00,457.4,457.75,456.97,456.97,2700.0,457.4,457.75,456.97,456.97,2700.0
2021-11-26 10:40:00,456.83,456.84,456.12,456.24,1210.0,456.83,456.84,456.12,456.24,1210.0
2021-11-26 10:45:00,455.94,456.16,455.04,455.99,2260.0,455.94,456.16,455.04,455.99,2260.0
2021-11-26 10:50:00,455.47,455.67,454.32,455.05,2450.0,455.47,455.67,454.32,455.05,2450.0
2021-11-26 10:55:00,454.46,455.17,453.85,455.17,1200.0,454.46,455.17,453.85,455.17,1200.0
2021-11-26 11:00:00,455.13,455.23,453.93,455.23,3375.0,455.13,455.23,453.93,455.23,3375.0
2021-11-26 11:05:00,455.75,456.12,455.51,455.77,1059.0,455.75,456.12,455.51,455.77,1059.0
2021-11-26 11:10:00,455.17,455.28,454.52,454.57,1708.0,455.17,455.28,454.52,454.57,1708.0
2021-11-26 11:15:00,454.81,455.01,454.25,454.59,2621.0,454.81,455.01,454.25,454.59,2621.0
2021-11-26 11:20:00,454.01,454.47,453.64,454.4,2022.0,454.01,454.47,453.64,454.4,2022.0
2021-11-26 11:25:00,454.57,455.88,454.57,455.88,1622.0,454.57,455.88,454.57,455.88,1622.0
2021-11-26 11:30:00,455.81,456.45,455.69,455.69,1706.0,455.81,456.45,455.69,455.69,1706.0
2021-11-26 11:35:00,456.24,457.58,455.78,457.58,2567.0,456.24,457.58,455.78,457.58,2567.0
2021-11-26 11:40:00,457.11,457.23,457.05,457.21,500.0,457.11,457.23,457.05,457.21,500.0
2021-11-26 11:45:00,457.27,457.27,456.68,456.71,2275.0,457.27,457.27,456.68,456.71,2275.0
2021-11-26 11:50:00,457.01,457.01,455.36,455.7,4542.0,457.01,457.01,455.36,455.7,4542.0
2021-11-26 11:55:00,455.8,456.61,455.47,456.6,5394.0,455.8,456.61,455.47,456.6,5394.0
2021-11-26 12:00:00,456.19,456.33,455.41,455.79,2867.0,456.19,456.33,455.41,455.79,2867.0
2021-11-26 12:05:00,455.87,456.52,455.23,456.52,1632.0,455.87,456.52,455.23,456.52,1632.0
2021-11-26 12:10:00,456.49,457.03,456.18,456.23,2430.0,456.49,457.03,456.18,456.23,2430.0
2021-11-26 12:15:00,456.19,456.91,456.19,456.68,2448.0,456.19,456.91,456.19,456.68,2448.0
2021-11-26 12:20:00,456.77,457.62,456.57,457.5,3163.0,456.77,457.62,456.57,457.5,3163.0
2021-11-26 12:25:00,457.71,459.46,456.83,459.3,5939.0,457.71,459.46,456.83,459.3,5939.0
2021-11-26 12:30:00,459.36,459.91,459.09,459.91,5611.0,459.36,459.91,459.09,459.91,5611.0
2021-11-26 12:35:00,459.62,459.83,459.42,459.42,1600.0,459.62,459.83,459.42,459.42,1600.0
2021-11-26 12:40:00,459.61,459.61,458.6,459.12,1400.0,459.61,459.61,458.6,459.12,1400.0
2021-11-26 12:45:00,459.24,459.24,457.41,457.42,3971.0,459.24,459.24,457.41,457.42,3971.0
2021-11-26 12:50:00,456.85,457.05,454.68,454.73,6777.0,456.85,457.05,454.68,454.73,6777.0
2021-11-26 12:55:00,454.63,457.51,454.43,456.58,20685.0,454.63,457.51,454.43,456.58,20685.0
2021-11-29 09:30:00,458.5,463.31,457.94,461.53,21269.0,458.5,463.31,457.94,461.53,21269.0
2021-11-29 09:35:00,461.27,461.27,458.89,460.8,3803.0,461.27,461.27,458.89,460.8,3803.0
2021-11-29 09:40:00,461.21,462.64,460.46,462.01,8562.0,461.21,462.64,460.46,462.01,8562.0
2021-11-29 09:45:00,462.05,462.14,459.5,460.58,6573.0,462.05,462.14,459.5,460.58,6573.0
2021-11-29 09:50:00,460.25,462.49,459.96,460.94,23552.0,460.25,462.49,459.96,460.94,23552.0
2021-11-29 09:55:00,460.79,460.79,459.54,459.58,13640.0,460.79,460.79,459.54,459.58,13640.0
2021-11-29 10:00:00,459.25,460.64,459.11,459.28,4260.0,459.25,460.64,459.11,459.28,4260.0
2021-11-29 10:05:00,459.39,460.19,458.49,458.78,2204.0,459.39,460.19,458.49,458.78,2204.0
2021-11-29 10:10:00,458.93,458.93,457.63,458.45,6718.0,458.93,458.93,457.63,458.45,6718.0
2021-11-29 10:15:00,458.98,459.04,457.64,457.72,2099.0,458.98,459.04,457.64,457.72,2099.0
2021-11-29 10:20:00,458.02,459.01,457.71,458.36,4010.0,458.02,459.01,457.71,458.36,4010.0
2021-11-29 10:25:00,457.75,457.76,456.24,457.15,1900.0,457.75,457.76,456.24,457.15,1900.0
2021-11-29 10:30:00,457.16,457.17,455.74,456.0,2984.0,457.16,457.17,455.74,456.0,2984.0
2021-11-29 10:35:00,456.56,456.97,455.5,455.65,2600.0,456.56,456.97,455.5,455.65,2600.0
2021-11-29 10:40:00,456.3,457.33,456.3,457.33,759.0,456.3,457.33,456.3,457.33,759.0
2021-11-29 10:45:00,457.47,458.39,457.47,457.61,2903.0,457.47,458.39,457.47,457.61,2903.0
2021-11-29 10:50:00,457.88,459.12,457.39,459.12,1000.0,457.88,459.12,457.39,459.12,1000.0
2021-11-29 10:55:00,459.46,460.11,459.33,459.72,6994.0,459.46,460.11,459.33,459.72,6994.0
2021-11-29 11:00:00,459.94,460.31,459.02,460.06,5215.0,459.94,460.31,459.02,460.06,5215.0
2021-11-29 11:05:00,460.25,461.0,459.9,460.85,9434.0,460.25,461.0,459.9,460.85,9434.0
2021-11-29 11:10:00,461.66,462.97,461.16,462.97,5183.0,461.66,462.97,461.16,462.97,5183.0
2021-11-29 11:15:00,463.43,465.07,463.43,464.87,7381.0,463.43,465.07,463.43,464.87,7381.0
2021-11-29 11:20:00,464.91,464.91,464.32,464.89,5926.0,464.91,464.91,464.32,464.89,5926.0
2021-11-29 11:25:00,464.84,465.06,462.77,463.2,3007.0,464.84,465.06,462.77,463.2,3007.0
2021-11-29 11:30:00,463.36,465.04,463.36,464.83,2100.0,463.36,465.04,463.36,464.83,2100.0
2021-11-29 11:35:00,464.77,464.78,464.03,464.67,8380.0,464.77,464.78,464.03,464.67,8380.0
2021-11-29 11:40:00,464.55,464.74,464.24,464.53,3053.0,464.55,464.74,464.24,464.53,3053.0
2021-11-29 11:45:00,464.54,464.74,463.19,463.19,3939.0,464.54,464.74,463.19,463.19,3939.0
2021-11-29 11:50:00,463.59,464.7,463.59,464.7,3128.0,463.59,464.7,463.59,464.7,3128.0
2021-11-29 11:55:00,464.54,464.99,464.02,464.36,3077.0,464.54,464.99,464.02,464.36,3077.0
2021-11-29 12:00:00,464.14,464.62,463.91,464.0,5173.0,464.14,464.62,463.91,464.0,5173.0
2021-11-29 12:05:00,464.24,465.24,464.12,464.85,4400.0,464.24,465.24,464.12,464.85,4400.0
2021-11-29 12:10:00,465.18,465.56,465.01,465.32,2061.0,465.18,465.56,465.01,465.32,2061.0
2021-11-29 12:15:00,465.01,465.71,464.57,465.71,1100.0,465.01,465.71,464.57,465.71,1100.0
2021-11-29 12:20:00,465.52,466.37,465.46,466.23,3152.0,465.52,466.37,465.46,466.23,3152.0
2021-11-29 12:25:00,466.18,466.34,465.85,465.85,1229.0,466.18,466.34,465.85,465.85,1229.0
2021-11-29 12:30:00,466.09,466.54,466.02,466.54,700.0,466.09,466.54,466.02,466.54,700.0
2021-11-29 12:35:00,466.55,466.55,466.03,466.22,2757.0,466.55,466.55,466.03,466.22,2757.0
2021-11-29 12:40:00,466.21,466.72,466.21,466.54,1766.0,466.21,466.72,466.21,466.54,1766.0
2021-11-29 12:45:00,466.63,466.63,466.38,466.45,800.0,466.63,466.63,466.38,466.45,800.0
2021-11-29 12:50:00,466.28,466.28,465.71,465.71,600.0,466.28,466.28,465.71,465.71,600.0
2021-11-29 12:55:00,465.65,466.0,465.65,465.78,1225.0,465.65,466.0,465.65,465.78,1225.0
2021-11-29 13:00:00,466.06,466.42,466.06,466.28,963.0,466.06,466.42,466.06,466.28,963.0
2021-11-29 13:05:00,466.32,466.7,466.32,466.44,1799.0,466.32,466.7,466.32,466.44,1799.0
2021-11-29 13:10:00,466.51,466.52,465.65,465.72,3415.0,466.51,466.52,465.65,465.72,3415.0
2021-11-29 13:15:00,465.8,465.8,464.83,464.96,1250.0,465.8,465.8,464.83,464.96,1250.0
2021-11-29 13:20:00,465.14,465.14,464.62,464.71,804.0,465.14,465.14,464.62,464.71,804.0
2021-11-29 13:25:00,464.76,464.97,464.7,464.97,900.0,464.76,464.97,464.7,464.97,900.0
2021-11-29 13:30:00,464.75,464.99,464.74,464.84,900.0,464.75,464.99,464.74,464.84,900.0
2021-11-29 13:35:00,464.74,464.89,464.16,464.16,2094.0,464.74,464.89,464.16,464.16,2094.0
2021-11-29 13:40:00,464.46,464.51,463.49,463.49,4437.0,464.46,464.51,463.49,463.49,4437.0
2021-11-29 13:45:00,463.42,463.53,463.12,463.13,1759.0,463.42,463.53,463.12,463.13,1759.0
2021-11-29 13:50:00,463.18,463.18,462.63,462.79,1376.0,463.18,463.18,462.63,462.79,1376.0
2021-11-29 13:55:00,462.92,463.46,462.92,463.39,2495.0,462.92,463.46,462.92,463.39,2495.0
2021-11-29 14:00:00,463.12,463.51,462.96,463.51,1700.0,463.12,463.51,462.96,463.51,1700.0
2021-11-29 14:05:00,463.48,463.51,463.2,463.34,1177.0,463.48,463.51,463.2,463.34,1177.0
2021-11-29 14:10:00,463.41,463.57,463.41,463.54,681.0,463.41,463.57,463.41,463.54,681.0
2021-11-29 14:15:00,463.7,463.86,463.37,463.48,2241.0,463.7,463.86,463.37,463.48,2241.0
2021-11-29 14:20:00,463.64,463.76,462.99,463.36,2783.0,463.64,463.76,462.99,463.36,2783.0
2021-11-29 14:25:00,463.41,463.77,463.37,463.77,2300.0,463.41,463.77,463.37,463.77,2300.0
2021-11-29 14:30:00,463.79,464.07,463.61,464.06,1800.0,463.79,464.07,463.61,464.06,1800.0
2021-11-29 14:35:00,463.98,463.98,462.99,463.2,2412.0,463.98,463.98,462.99,463.2,2412.0
2021-11-29 14:40:00,463.37,463.88,463.3,463.81,1915.0,463.37,463.88,463.3,463.81,1915.0
2021-11-29 14:45:00,463.9,464.03,463.58,463.71,1406.0,463.9,464.03,463.58,463.71,1406.0
2021-11-29 14:50:00,463.91,463.91,463.31,463.42,1100.0,463.91,463.91,463.31,463.42,1100.0
2021-11-29 14:55:00,463.34,463.59,462.99,462.99,3200.0,463.34,463.59,462.99,462.99,3200.0
2021-11-29 15:00:00,463.21,463.41,462.78,462.78,2721.0,463.21,463.41,462.78,462.78,2721.0
2021-11-29 15:05:00,462.94,463.79,462.87,463.75,2416.0,462.94,463.79,462.87,463.75,2416.0
2021-11-29 15:10:00,463.86,464.4,463.81,464.38,1693.0,463.86,464.4,463.81,464.38,1693.0
2021-11-29 15:15:00,464.54,465.49,464.54,465.39,5968.0,464.54,465.49,464.54,465.39,5968.0
2021-11-29 15:20:00,465.4,465.52,464.81,464.84,2780.0,465.4,465.52,464.81,464.84,2780.0
2021-11-29 15:25:00,464.81,465.15,464.63,465.15,2600.0,464.81,465.15,464.63,465.15,2600.0
2021-11-29 15:30:00,464.8,465.83,464.71,465.6,4877.0,464.8,465.83,464.71,465.6,4877.0
2021-11-29 15:35:00,465.7,465.81,464.84,464.87,3913.0,465.7,465.81,464.84,464.87,3913.0
2021-11-29 15:40:00,464.9,464.98,464.52,464.83,4717.0,464.9,464.98,464.52,464.83,4717.0
2021-11-29 15:45:00,464.71,464.84,464.03,464.23,4540.0,464.71,464.84,464.03,464.23,4540.0
2021-11-29 15:50:00,464.27,464.74,463.99,464.17,10282.0,464.27,464.74,463.99,464.17,10282.0
2021-11-29 15:55:00,464.1,464.37,463.0,463.26,27760.0,464.1,464.37,463.0,463.26,27760.0
2021-11-30 09:30:00,463.48,463.88,459.32,462.5,13421.0,463.48,463.88,459.32,462.5,13421.0
2021-11-30 09:35:00,463.59,463.59,460.92,461.43,2727.0,463.59,463.59,460.92,461.43,2727.0
2021-11-30 09:40:00,463.68,464.0,462.06,462.99,3688.0,463.68,464.0,462.06,462.99,3688.0
2021-11-30 09:45:00,463.67,463.93,462.75,463.71,5226.0,463.67,463.93,462.75,463.71,5226.0
2021-11-30 09:50:00,463.0,463.54,462.63,463.09,3342.0,463.0,463.54,462.63,463.09,3342.0
2021-11-30 09:55:00,463.54,464.25,463.08,463.77,5321.0,463.54,464.25,463.08,463.77,5321.0
2021-11-30 10:00:00,463.37,466.0,463.36,465.99,3580.0,463.37,466.0,463.36,465.99,3580.0
2021-11-30 10:05:00,466.0,467.72,466.0,466.34,9386.0,466.0,467.72,466.0,466.34,9386.0
2021-11-30 10:10:00,466.51,466.71,465.56,466.41,2927.0,466.51,466.71,465.56,466.41,2927.0
2021-11-30 10:15:00,466.48,467.14,466.21,466.58,3601.0,466.48,467.14,466.21,466.58,3601.0
2021-11-30 10:20:00,467.14,467.21,465.75,466.52,7408.0,467.14,467.21,465.75,466.52,7408.0
2021-11-30 10:25:00,466.18,467.01,466.15,466.71,13569.0,466.18,467.01,466.15,466.71,13569.0
2021-11-30 10:30:00,467.08,468.77,466.9,467.88,5379.0,467.08,468.77,466.9,467.88,5379.0
2021-11-30 10:35:00,468.11,468.68,465.4,466.2,8706.0,468.11,468.68,465.4,466.2,8706.0
2021-11-30 10:40:00,465.71,466.11,463.59,464.42,4488.0,465.71,466.11,463.59,464.42,4488.0
2021-11-30 10:45:00,464.3,464.3,460.97,461.37,9655.0,464.3,464.3,460.97,461.37,9655.0
2021-11-30 10:50:00,461.24,462.1,460.13,460.13,7725.0,461.24,462.1,460.13,460.13,7725.0
2021-11-30 10:55:00,460.15,460.26,458.33,458.34,4910.0,460.15,460.26,458.33,458.34,4910.0
2021-11-30 11:00:00,457.96,459.44,456.83,458.74,7325.0,457.96,459.44,456.83,458.74,7325.0
2021-11-30 11:05:00,458.84,459.39,458.39,458.74,1800.0,458.84,459.39,458.39,458.74,1800.0
2021-11-30 11:10:00,458.7,459.98,458.06,459.22,2514.0,458.7,459.98,458.06,459.22,2514.0
2021-11-30 11:15:00,459.39,460.33,458.5,458.52,2081.0,459.39,460.33,458.5,458.52,2081.0
2021-11-30 11:20:00,458.45,459.86,458.45,458.69,3545.0,458.45,459.86,458.45,458.69,3545.0
2021-11-30 11:25:00,458.84,459.59,458.83,459.3,20249.0,458.84,459.59,458.83,459.3,20249.0
2021-11-30 11:30:00,459.93,460.01,458.26,458.26,2513.0,459.93,460.01,458.26,458.26,2513.0
2021-11-30 11:35:00,458.4,458.49,457.73,457.75,2660.0,458.4,458.49,457.73,457.75,2660.0
2021-11-30 11:40:00,457.75,457.83,456.0,456.73,4404.0,457.75,457.83,456.0,456.73,4404.0
2021-11-30 11:45:00,457.03,457.03,455.81,456.53,1800.0,457.03,457.03,455.81,456.53,1800.0
2021-11-30 11:50:00,456.0,456.37,455.51,455.52,2687.0,456.0,456.37,455.51,455.52,2687.0
2021-11-30 11:55:00,455.57,457.31,455.57,456.75,4084.0,455.57,457.31,455.57,456.75,4084.0
2021-11-30 12:00:00,456.82,456.82,454.5,455.4,3648.0,456.82,456.82,454.5,455.4,3648.0
2021-11-30 12:05:00,454.67,455.18,454.31,455.18,1342.0,454.67,455.18,454.31,455.18,1342.0
2021-11-30 12:10:00,454.9,456.28,454.37,456.28,3005.0,454.9,456.28,454.37,456.28,3005.0
2021-11-30 12:15:00,456.15,457.31,456.15,457.28,2076.0,456.15,457.31,456.15,457.28,2076.0
2021-11-30 12:20:00,457.44,457.44,456.68,457.14,1637.0,457.44,457.44,456.68,457.14,1637.0
2021-11-30 12:25:00,458.1,458.21,457.21,457.7,1680.0,458.1,458.21,457.21,457.7,1680.0
2021-11-30 12:30:00,458.08,458.25,457.34,457.76,2898.0,458.08,458.25,457.34,457.76,2898.0
2021-11-30 12:35:00,457.72,458.01,456.77,457.09,1627.0,457.72,458.01,456.77,457.09,1627.0
2021-11-30 12:40:00,457.41,457.43,456.3,456.75,2019.0,457.41,457.43,456.3,456.75,2019.0
2021-11-30 12:45:00,456.96,457.17,456.39,456.53,4400.0,456.96,457.17,456.39,456.53,4400.0
2021-11-30 12:50:00,456.2,456.96,456.2,456.87,2600.0,456.2,456.96,456.2,456.87,2600.0
2021-11-30 12:55:00,456.99,457.04,455.7,455.98,2528.0,456.99,457.04,455.7,455.98,2528.0
2021-11-30 13:00:00,456.47,456.47,455.63,455.63,1100.0,456.47,456.47,455.63,455.63,1100.0
2021-11-30 13:05:00,455.71,456.5,455.65,455.65,1800.0,455.71,456.5,455.65,455.65,1800.0
2021-11-30 13:10:00,455.77,456.08,455.3,455.3,2350.0,455.77,456.08,455.3,455.3,2350.0
2021-11-30 13:15:00,455.53,456.07,455.53,455.87,1641.0,455.53,456.07,455.53,455.87,1641.0
2021-11-30 13:20:00,455.81,456.7,455.57,456.56,2032.0,455.81,456.7,455.57,456.56,2032.0
2021-11-30 13:25:00,456.3,456.4,455.93,456.4,1548.0,456.3,456.4,455.93,456.4,1548.0
2021-11-30 13:30:00,456.19,457.2,456.19,456.77,2305.0,456.19,457.2,456.19,456.77,2305.0
2021-11-30 13:35:00,456.79,457.99,456.78,457.55,2200.0,456.79,457.99,456.78,457.55,2200.0
2021-11-30 13:40:00,457.88,457.9,456.72,457.14,3847.0,457.88,457.9,456.72,457.14,3847.0
2021-11-30 13:45:00,457.04,457.05,455.51,456.15,3509.0,457.04,457.05,455.51,456.15,3509.0
2021-11-30 13:50:00,456.46,456.49,455.44,456.43,3600.0,456.46,456.49,455.44,456.43,3600.0
2021-11-30 13:55:00,456.44,456.65,456.41,456.42,1861.0,456.44,456.65,456.41,456.42,1861.0
2021-11-30 14:00:00,456.35,456.35,455.81,455.81,2100.0,456.35,456.35,455.81,455.81,2100.0
2021-11-30 14:05:00,455.81,456.5,455.1,456.5,3273.0,455.81,456.5,455.1,456.5,3273.0
2021-11-30 14:10:00,456.5,456.5,455.67,455.78,3075.0,456.5,456.5,455.67,455.78,3075.0
2021-11-30 14:15:00,455.78,455.92,454.59,454.89,5614.0,455.78,455.92,454.59,454.89,5614.0
2021-11-30 14:20:00,454.88,454.9,454.15,454.46,3750.0,454.88,454.9,454.15,454.46,3750.0
2021-11-30 14:25:00,454.46,454.64,453.6,454.02,2740.0,454.46,454.64,453.6,454.02,2740.0
2021-11-30 14:30:00,454.01,454.28,453.07,453.9,3608.0,454.01,454.28,453.07,453.9,3608.0
2021-11-30 14:35:00,453.8,453.8,453.33,453.33,2265.0,453.8,453.8,453.33,453.33,2265.0
2021-11-30 14:40:00,453.43,453.66,452.55,452.98,4791.0,453.43,453.66,452.55,452.98,4791.0
2021-11-30 14:45:00,452.99,452.99,452.2,452.2,2535.0,452.99,452.99,452.2,452.2,2535.0
2021-11-30 14:50:00,452.3,453.35,452.3,452.92,3830.0,452.3,453.35,452.3,452.92,3830.0
2021-11-30 14:55:00,453.18,453.35,452.82,453.03,2800.0,453.18,453.35,452.82,453.03,2800.0
2021-11-30 15:00:00,453.24,453.4,453.06,453.34,1900.0,453.24,453.4,453.06,453.34,1900.0
2021-11-30 15:05:00,453.21,454.03,453.14,453.69,3013.0,453.21,454.03,453.14,453.69,3013.0
2021-11-30 15:10:00,453.49,453.98,453.0,453.64,3424.0,453.49,453.98,453.0,453.64,3424.0
2021-11-30 15:15:00,453.61,454.45,453.5,454.44,2250.0,453.61,454.45,453.5,454.44,2250.0
2021-11-30 15:20:00,454.2,454.28,453.97,453.97,2300.0,454.2,454.28,453.97,453.97,2300.0
2021-11-30 15:25:00,453.69,453.83,453.33,453.68,3233.0,453.69,453.83,453.33,453.68,3233.0
2021-11-30 15:30:00,453.53,453.65,453.21,453.27,2970.0,453.53,453.65,453.21,453.27,2970.0
2021-11-30 15:35:00,453.19,453.41,452.81,453.41,4127.0,453.19,453.41,452.81,453.41,4127.0
2021-11-30 15:40:00,453.24,454.0,453.1,454.0,3665.0,453.24,454.0,453.1,454.0,3665.0
2021-11-30 15:45:00,454.01,454.79,453.52,453.52,5000.0,454.01,454.79,453.52,453.52,5000.0
2021-11-30 15:50:00,453.55,455.0,453.53,454.42,16135.0,453.55,455.0,453.53,454.42,16135.0
2021-11-30 15:55:00,454.45,455.06,454.26,454.44,24542.0,454.45,455.06,454.26,454.44,24542.0
2021-12-01 09:30:00,462.03,465.7,459.55,465.11,16024.0,462.03,465.7,459.55,465.11,16024.0
2021-12-01 09:35:00,464.46,464.87,462.62,462.62,6432.0,464.46,464.87,462.62,462.62,6432.0
2021-12-01 09:40:00,462.47,463.83,462.05,463.82,5544.0,462.47,463.83,462.05,463.82,5544.0
2021-12-01 09:45:00,463.19,464.44,463.19,463.81,4458.0,463.19,464.44,463.19,463.81,4458.0
2021-12-01 09:50:00,463.81,464.43,462.26,462.26,6718.0,463.81,464.43,462.26,462.26,6718.0
2021-12-01 09:55:00,463.02,463.33,462.0,462.88,4946.0,463.02,463.33,462.0,462.88,4946.0
2021-12-01 10:00:00,463.38,464.38,462.65,463.3,5353.0,463.38,464.38,462.65,463.3,5353.0
2021-12-01 10:05:00,462.79,464.14,462.79,464.14,2754.0,462.79,464.14,462.79,464.14,2754.0
2021-12-01 10:10:00,464.54,465.29,464.35,464.93,5557.0,464.54,465.29,464.35,464.93,5557.0
2021-12-01 10:15:00,465.11,466.26,465.11,466.03,3493.0,465.11,466.26,465.11,466.03,3493.0
2021-12-01 10:20:00,465.6,465.6,464.64,465.24,2044.0,465.6,465.6,464.64,465.24,2044.0
2021-12-01 10:25:00,465.38,466.8,465.35,466.53,6298.0,465.38,466.8,465.35,466.53,6298.0
2021-12-01 10:30:00,466.75,467.77,466.28,467.61,10546.0,466.75,467.77,466.28,467.61,10546.0
2021-12-01 10:35:00,467.5,467.98,467.25,467.25,3783.0,467.5,467.98,467.25,467.25,3783.0
2021-12-01 10:40:00,466.71,466.71,465.65,466.47,3760.0,466.71,466.71,465.65,466.47,3760.0
2021-12-01 10:45:00,466.55,467.53,466.25,467.15,3323.0,466.55,467.53,466.25,467.15,3323.0
2021-12-01 10:50:00,467.19,467.39,465.95,465.95,5550.0,467.19,467.39,465.95,465.95,5550.0
2021-12-01 10:55:00,466.17,466.17,465.22,465.94,4036.0,466.17,466.17,465.22,465.94,4036.0
2021-12-01 11:00:00,465.75,465.76,463.57,463.57,5543.0,465.75,465.76,463.57,463.57,5543.0
2021-12-01 11:05:00,463.46,463.46,462.12,462.83,9456.0,463.46,463.46,462.12,462.83,9456.0
2021-12-01 11:10:00,462.97,464.05,462.97,463.78,4768.0,462.97,464.05,462.97,463.78,4768.0
2021-12-01 11:15:00,463.78,463.78,463.33,463.65,1300.0,463.78,463.78,463.33,463.65,1300.0
2021-12-01 11:20:00,463.29,463.29,462.55,463.21,1000.0,463.29,463.29,462.55,463.21,1000.0
2021-12-01 11:25:00,463.54,463.54,463.04,463.09,1300.0,463.54,463.54,463.04,463.09,1300.0
2021-12-01 11:30:00,463.55,464.11,463.04,463.78,4112.0,463.55,464.11,463.04,463.78,4112.0
2021-12-01 11:35:00,464.44,465.25,464.25,465.25,939.0,464.44,465.25,464.25,465.25,939.0
2021-12-01 11:40:00,465.23,465.27,464.85,464.95,2465.0,465.23,465.27,464.85,464.95,2465.0
2021-12-01 11:45:00,464.19,465.76,463.98,465.68,3366.0,464.19,465.76,463.98,465.68,3366.0
2021-12-01 11:50:00,465.44,466.2,465.06,466.2,2592.0,465.44,466.2,465.06,466.2,2592.0
2021-12-01 11:55:00,465.92,465.92,463.47,463.47,2778.0,465.92,465.92,463.47,463.47,2778.0
2021-12-01 12:00:00,463.43,465.31,463.24,464.61,2891.0,463.43,465.31,463.24,464.61,2891.0
2021-12-01 12:05:00,464.76,464.99,463.81,463.97,1791.0,464.76,464.99,463.81,463.97,1791.0
2021-12-01 12:10:00,463.68,463.91,463.35,463.36,2128.0,463.68,463.91,463.35,463.36,2128.0
2021-12-01 12:15:00,463.0,464.0,462.81,462.81,2476.0,463.0,464.0,462.81,462.81,2476.0
2021-12-01 12:20:00,462.87,463.2,461.69,461.69,4794.0,462.87,463.2,461.69,461.69,4794.0
2021-12-01 12:25:00,461.77,461.99,461.0,461.01,7065.0,461.77,461.99,461.0,461.01,7065.0
2021-12-01 12:30:00,461.33,461.48,459.9,460.42,3000.0,461.33,461.48,459.9,460.42,3000.0
2021-12-01 12:35:00,460.22,460.43,459.84,460.43,1500.0,460.22,460.43,459.84,460.43,1500.0
2021-12-01 12:40:00,460.79,461.11,460.59,461.07,3028.0,460.79,461.11,460.59,461.07,3028.0
2021-12-01 12:45:00,460.79,460.92,460.51,460.53,2005.0,460.79,460.92,460.51,460.53,2005.0
2021-12-01 12:50:00,460.55,460.55,459.05,459.05,2881.0,460.55,460.55,459.05,459.05,2881.0
2021-12-01 12:55:00,458.51,459.5,458.5,458.8,4554.0,458.51,459.5,458.5,458.8,4554.0
2021-12-01 13:00:00,458.56,459.13,458.43,458.86,3200.0,458.56,459.13,458.43,458.86,3200.0
2021-12-01 13:05:00,458.94,458.95,457.17,458.07,10433.0,458.94,458.95,457.17,458.07,10433.0
2021-12-01 13:10:00,457.46,457.5,456.5,457.46,5173.0,457.46,457.5,456.5,457.46,5173.0
2021-12-01 13:15:00,457.38,458.12,456.35,456.35,5732.0,457.38,458.12,456.35,456.35,5732.0
2021-12-01 13:20:00,456.86,458.16,456.2,457.85,5037.0,456.86,458.16,456.2,457.85,5037.0
2021-12-01 13:25:00,458.36,459.42,458.35,459.11,3787.0,458.36,459.42,458.35,459.11,3787.0
2021-12-01 13:30:00,459.03,459.7,458.84,458.85,2834.0,459.03,459.7,458.84,458.85,2834.0
2021-12-01 13:35:00,458.86,459.77,458.77,459.31,9869.0,458.86,459.77,458.77,459.31,9869.0
2021-12-01 13:40:00,459.23,459.35,457.25,457.81,4339.0,459.23,459.35,457.25,457.81,4339.0
2021-12-01 13:45:00,457.34,457.46,455.96,456.08,2812.0,457.34,457.46,455.96,456.08,2812.0
2021-12-01 13:50:00,456.4,458.91,456.4,458.91,3323.0,456.4,458.91,456.4,458.91,3323.0
2021-12-01 13:55:00,459.09,459.92,458.84,459.91,5691.0,459.09,459.92,458.84,459.91,5691.0
2021-12-01 14:00:00,459.57,459.85,457.91,458.47,5405.0,459.57,459.85,457.91,458.47,5405.0
2021-12-01 14:05:00,458.52,459.25,457.5,458.03,15139.0,458.52,459.25,457.5,458.03,15139.0
2021-12-01 14:10:00,457.85,457.86,455.98,456.83,3310.0,457.85,457.86,455.98,456.83,3310.0
2021-12-01 14:15:00,457.05,457.43,455.27,456.14,5495.0,457.05,457.43,455.27,456.14,5495.0
2021-12-01 14:20:00,456.05,457.19,456.02,456.93,2311.0,456.05,457.19,456.02,456.93,2311.0
2021-12-01 14:25:00,456.93,457.67,456.69,457.34,3303.0,456.93,457.67,456.69,457.34,3303.0
2021-12-01 14:30:00,457.31,457.78,456.73,456.73,5437.0,457.31,457.78,456.73,456.73,5437.0
2021-12-01 14:35:00,456.56,456.94,455.47,456.54,3800.0,456.56,456.94,455.47,456.54,3800.0
2021-12-01 14:40:00,456.42,456.58,455.04,455.04,3199.0,456.42,456.58,455.04,455.04,3199.0
2021-12-01 14:45:00,455.01,456.36,455.01,456.36,2855.0,455.01,456.36,455.01,456.36,2855.0
2021-12-01 14:50:00,456.38,456.41,453.77,453.78,4636.0,456.38,456.41,453.77,453.78,4636.0
2021-12-01 14:55:00,453.97,454.54,453.25,453.54,5748.0,453.97,454.54,453.25,453.54,5748.0
2021-12-01 15:00:00,453.24,454.03,452.4,452.81,6614.0,453.24,454.03,452.4,452.81,6614.0
2021-12-01 15:05:00,453.0,453.6,452.66,453.4,3688.0,453.0,453.6,452.66,453.4,3688.0
2021-12-01 15:10:00,453.07,454.09,452.92,453.6,3512.0,453.07,454.09,452.92,453.6,3512.0
2021-12-01 15:15:00,454.12,454.12,452.52,453.0,3988.0,454.12,454.12,452.52,453.0,3988.0
2021-12-01 15:20:00,452.42,452.56,451.12,451.13,3090.0,452.42,452.56,451.12,451.13,3090.0
2021-12-01 15:25:00,451.0,452.18,450.35,451.3,8870.0,451.0,452.18,450.35,451.3,8870.0
2021-12-01 15:30:00,450.91,451.73,450.25,451.3,12014.0,450.91,451.73,450.25,451.3,12014.0
2021-12-01 15:35:00,451.62,451.99,450.03,451.09,12177.0,451.62,451.99,450.03,451.09,12177.0
2021-12-01 15:40:00,450.79,452.65,450.79,452.61,7648.0,450.79,452.65,450.79,452.61,7648.0
2021-12-01 15:45:00,452.62,452.88,450.82,450.83,7359.0,452.62,452.88,450.82,450.83,7359.0
2021-12-01 15:50:00,451.42,452.05,450.98,451.53,13470.0,451.42,452.05,450.98,451.53,13470.0
2021-12-01 15:55:00,451.07,451.19,447.96,447.97,32597.0,451.07,451.19,447.96,447.97,32597.0
2021-12-02 09:30:00,447.74,449.88,446.08,448.52,14075.0,447.74,449.88,446.08,448.52,14075.0
2021-12-02 09:35:00,448.9,453.43,448.9,453.43,3928.0,448.9,453.43,448.9,453.43,3928.0
2021-12-02 09:40:00,453.86,454.0,451.21,451.21,3931.0,453.86,454.0,451.21,451.21,3931.0
2021-12-02 09:45:00,451.42,451.77,450.03,450.53,7046.0,451.42,451.77,450.03,450.53,7046.0
2021-12-02 09:50:00,450.27,451.57,449.02,450.99,5083.0,450.27,451.57,449.02,450.99,5083.0
2021-12-02 09:55:00,450.78,452.11,450.67,451.9,6419.0,450.78,452.11,450.67,451.9,6419.0
2021-12-02 10:00:00,451.69,453.97,450.37,453.97,4991.0,451.69,453.97,450.37,453.97,4991.0
2021-12-02 10:05:00,453.56,453.56,447.55,447.55,6722.0,453.56,453.56,447.55,447.55,6722.0
2021-12-02 10:10:00,447.83,449.0,447.29,448.1,6346.0,447.83,449.0,447.29,448.1,6346.0
2021-12-02 10:15:00,448.04,448.04,444.32,445.02,5348.0,448.04,448.04,444.32,445.02,5348.0
2021-12-02 10:20:00,444.46,445.72,443.88,445.52,11825.0,444.46,445.72,443.88,445.52,11825.0
2021-12-02 10:25:00,445.49,446.91,444.67,445.97,7969.0,445.49,446.91,444.67,445.97,7969.0
2021-12-02 10:30:00,445.93,447.27,444.74,444.74,7058.0,445.93,447.27,444.74,444.74,7058.0
2021-12-02 10:35:00,444.4,444.96,442.19,442.93,11121.0,444.4,444.96,442.19,442.93,11121.0
2021-12-02 10:40:00,443.08,443.94,442.15,442.15,3200.0,443.08,443.94,442.15,442.15,3200.0
2021-12-02 10:45:00,442.15,444.81,441.4,444.81,2584.0,442.15,444.81,441.4,444.81,2584.0
2021-12-02 10:50:00,444.5,445.3,443.45,443.45,4213.0,444.5,445.3,443.45,443.45,4213.0
2021-12-02 10:55:00,443.96,445.93,443.2,445.93,9619.0,443.96,445.93,443.2,445.93,9619.0
2021-12-02 11:00:00,446.13,446.53,445.6,446.2,4900.0,446.13,446.53,445.6,446.2,4900.0
2021-12-02 11:05:00,446.35,448.82,446.16,448.82,2687.0,446.35,448.82,446.16,448.82,2687.0
2021-12-02 11:10:00,448.59,448.99,447.79,448.56,2516.0,448.59,448.99,447.79,448.56,2516.0
2021-12-02 11:15:00,449.84,450.81,449.55,450.58,1554.0,449.84,450.81,449.55,450.58,1554.0
2021-12-02 11:20:00,451.11,451.54,450.65,450.98,2140.0,451.11,451.54,450.65,450.98,2140.0
2021-12-02 11:25:00,451.23,452.27,450.99,451.59,1871.0,451.23,452.27,450.99,451.59,1871.0
2021-12-02 11:30:00,451.13,451.7,444.86,444.86,21735.0,451.13,451.7,444.86,444.86,21735.0
2021-12-02 11:35:00,446.13,449.25,446.13,448.99,5181.0,446.13,449.25,446.13,448.99,5181.0
2021-12-02 11:40:00,449.51,449.57,448.28,448.28,1369.0,449.51,449.57,448.28,448.28,1369.0
2021-12-02 11:45:00,447.9,449.39,447.62,449.39,900.0,447.9,449.39,447.62,449.39,900.0
2021-12-02 11:50:00,449.17,449.17,449.0,449.0,383.0,449.17,449.17,449.0,449.0,383.0
2021-12-02 11:55:00,448.64,449.75,447.39,449.54,4534.0,448.64,449.75,447.39,449.54,4534.0
2021-12-02 12:00:00,448.69,450.84,448.64,450.16,2592.0,448.69,450.84,448.64,450.16,2592.0
2021-12-02 12:05:00,450.16,450.33,449.64,449.98,2673.0,450.16,450.33,449.64,449.98,2673.0
2021-12-02 12:10:00,449.98,451.44,449.97,450.81,2300.0,449.98,451.44,449.97,450.81,2300.0
2021-12-02 12:15:00,451.36,451.38,450.91,451.37,1660.0,451.36,451.38,450.91,451.37,1660.0
2021-12-02 12:20:00,451.31,451.82,451.05,451.05,2600.0,451.31,451.82,451.05,451.05,2600.0
2021-12-02 12:25:00,451.03,451.89,451.03,451.5,3747.0,451.03,451.89,451.03,451.5,3747.0
2021-12-02 12:30:00,451.45,452.21,451.28,451.6,3687.0,451.45,452.21,451.28,451.6,3687.0
2021-12-02 12:35:00,451.59,451.62,450.88,451.52,1331.0,451.59,451.62,450.88,451.52,1331.0
2021-12-02 12:40:00,451.52,452.0,450.0,450.0,2576.0,451.52,452.0,450.0,450.0,2576.0
2021-12-02 12:45:00,450.09,451.85,450.06,451.85,2100.0,450.09,451.85,450.06,451.85,2100.0
2021-12-02 12:50:00,451.56,451.56,450.22,450.22,3208.0,451.56,451.56,450.22,450.22,3208.0
2021-12-02 12:55:00,450.27,450.58,449.36,449.77,2528.0,450.27,450.58,449.36,449.77,2528.0
2021-12-02 13:00:00,448.86,450.49,448.86,450.49,1700.0,448.86,450.49,448.86,450.49,1700.0
2021-12-02 13:05:00,450.85,450.94,449.97,450.29,1387.0,450.85,450.94,449.97,450.29,1387.0
2021-12-02 13:10:00,449.74,450.47,449.55,450.03,2600.0,449.74,450.47,449.55,450.03,2600.0
2021-12-02 13:15:00,449.81,449.81,448.5,448.97,2643.0,449.81,449.81,448.5,448.97,2643.0
2021-12-02 13:20:00,449.09,449.12,447.68,448.33,1858.0,449.09,449.12,447.68,448.33,1858.0
2021-12-02 13:25:00,448.46,448.53,447.36,447.37,1800.0,448.46,448.53,447.36,447.37,1800.0
2021-12-02 13:30:00,447.72,449.24,447.11,449.24,2954.0,447.72,449.24,447.11,449.24,2954.0
2021-12-02 13:35:00,449.21,449.67,448.83,449.67,2500.0,449.21,449.67,448.83,449.67,2500.0
2021-12-02 13:40:00,449.1,449.85,449.1,449.74,4340.0,449.1,449.85,449.1,449.74,4340.0
2021-12-02 13:45:00,449.74,450.07,449.18,450.03,4386.0,449.74,450.07,449.18,450.03,4386.0
2021-12-02 13:50:00,449.79,452.31,449.57,452.0,3245.0,449.79,452.31,449.57,452.0,3245.0
2021-12-02 13:55:00,452.11,452.34,452.09,452.1,1508.0,452.11,452.34,452.09,452.1,1508.0
2021-12-02 14:00:00,451.95,452.41,451.66,451.9,4030.0,451.95,452.41,451.66,451.9,4030.0
2021-12-02 14:05:00,451.87,452.16,451.42,451.77,3313.0,451.87,452.16,451.42,451.77,3313.0
2021-12-02 14:10:00,451.79,452.12,450.93,450.93,1015.0,451.79,452.12,450.93,450.93,1015.0
2021-12-02 14:15:00,450.76,452.11,450.57,452.11,3226.0,450.76,452.11,450.57,452.11,3226.0
2021-12-02 14:20:00,451.43,451.88,451.3,451.88,606.0,451.43,451.88,451.3,451.88,606.0
2021-12-02 14:25:00,451.86,451.86,451.15,451.23,1700.0,451.86,451.86,451.15,451.23,1700.0
2021-12-02 14:30:00,452.01,452.06,451.56,451.58,2162.0,452.01,452.06,451.56,451.58,2162.0
2021-12-02 14:35:00,451.61,451.61,450.89,450.89,1554.0,451.61,451.61,450.89,450.89,1554.0
2021-12-02 14:40:00,450.71,450.91,450.33,450.69,1581.0,450.71,450.91,450.33,450.69,1581.0
2021-12-02 14:45:00,450.73,450.98,450.08,450.41,1403.0,450.73,450.98,450.08,450.41,1403.0
2021-12-02 14:50:00,450.73,450.94,449.56,449.61,1804.0,450.73,450.94,449.56,449.61,1804.0
2021-12-02 14:55:00,449.55,450.81,449.55,450.7,781.0,449.55,450.81,449.55,450.7,781.0
2021-12-02 15:00:00,450.82,451.45,450.57,450.98,2354.0,450.82,451.45,450.57,450.98,2354.0
2021-12-02 15:05:00,451.59,451.67,450.89,450.95,2721.0,451.59,451.67,450.89,450.95,2721.0
2021-12-02 15:10:00,450.78,450.78,449.68,450.62,1652.0,450.78,450.78,449.68,450.62,1652.0
2021-12-02 15:15:00,450.6,450.74,449.69,449.69,2979.0,450.6,450.74,449.69,449.69,2979.0
2021-12-02 15:20:00,449.83,450.11,448.0,450.04,7535.0,449.83,450.11,448.0,450.04,7535.0
2021-12-02 15:25:00,449.9,450.61,449.65,450.14,15807.0,449.9,450.61,449.65,450.14,15807.0
2021-12-02 15:30:00,450.24,451.75,450.24,450.96,13458.0,450.24,451.75,450.24,450.96,13458.0
2021-12-02 15:35:00,451.15,452.21,450.83,451.88,3318.0,451.15,452.21,450.83,451.88,3318.0
2021-12-02 15:40:00,451.6,452.36,451.6,452.36,4847.0,451.6,452.36,451.6,452.36,4847.0
2021-12-02 15:45:00,452.49,452.66,451.91,452.43,7940.0,452.49,452.66,451.91,452.43,7940.0
2021-12-02 15:50:00,452.39,452.96,450.07,450.83,14260.0,452.39,452.96,450.07,450.83,14260.0
2021-12-02 15:55:00,450.8,451.38,450.29,450.62,23290.0,450.8,451.38,450.29,450.62,23290.0
2021-12-03 09:30:00,453.43,454.94,453.09,453.37,8658.0,453.43,454.94,453.09,453.37,8658.0
2021-12-03 09:35:00,452.47,453.16,450.81,452.36,5992.0,452.47,453.16,450.81,452.36,5992.0
2021-12-03 09:40:00,452.32,452.32,448.2,449.27,6909.0,452.32,452.32,448.2,449.27,6909.0
2021-12-03 09:45:00,450.36,451.4,449.0,449.0,2500.0,450.36,451.4,449.0,449.0,2500.0
2021-12-03 09:50:00,449.95,450.0,447.41,447.41,5736.0,449.95,450.0,447.41,447.41,5736.0
2021-12-03 09:55:00,447.99,448.44,445.32,445.74,6419.0,447.99,448.44,445.32,445.74,6419.0
2021-12-03 10:00:00,445.31,446.93,444.69,445.66,5014.0,445.31,446.93,444.69,445.66,5014.0
2021-12-03 10:05:00,445.86,446.26,444.0,444.29,8101.0,445.86,446.26,444.0,444.29,8101.0
2021-12-03 10:10:00,444.19,444.43,442.51,443.8,8594.0,444.19,444.43,442.51,443.8,8594.0
2021-12-03 10:15:00,443.65,446.91,443.65,446.31,5538.0,443.65,446.91,443.65,446.31,5538.0
2021-12-03 10:20:00,445.57,446.38,444.3,445.48,5763.0,445.57,446.38,444.3,445.48,5763.0
2021-12-03 10:25:00,444.42,446.11,443.14,445.52,5690.0,444.42,446.11,443.14,445.52,5690.0
2021-12-03 10:30:00,445.0,445.0,443.26,443.27,2700.0,445.0,445.0,443.26,443.27,2700.0
2021-12-03 10:35:00,442.0,443.17,441.51,442.29,3150.0,442.0,443.17,441.51,442.29,3150.0
2021-12-03 10:40:00,442.26,442.58,439.0,439.42,9181.0,442.26,442.58,439.0,439.42,9181.0
2021-12-03 10:45:00,438.99,440.69,438.6,439.05,10537.0,438.99,440.69,438.6,439.05,10537.0
2021-12-03 10:50:00,439.26,440.91,439.1,439.88,2813.0,439.26,440.91,439.1,439.88,2813.0
2021-12-03 10:55:00,439.87,440.62,438.59,440.1,9516.0,439.87,440.62,438.59,440.1,9516.0
2021-12-03 11:00:00,440.36,441.2,439.27,440.67,4449.0,440.36,441.2,439.27,440.67,4449.0
2021-12-03 11:05:00,440.89,441.1,438.06,439.16,9466.0,440.89,441.1,438.06,439.16,9466.0
2021-12-03 11:10:00,439.17,440.0,438.75,439.76,3286.0,439.17,440.0,438.75,439.76,3286.0
2021-12-03 11:15:00,439.86,440.01,438.36,439.22,2217.0,439.86,440.01,438.36,439.22,2217.0
2021-12-03 11:20:00,440.53,442.13,440.52,442.13,4065.0,440.53,442.13,440.52,442.13,4065.0
2021-12-03 11:25:00,441.89,442.72,441.56,442.7,4778.0,441.89,442.72,441.56,442.7,4778.0
2021-12-03 11:30:00,442.66,443.06,440.83,442.53,5568.0,442.66,443.06,440.83,442.53,5568.0
2021-12-03 11:35:00,442.16,442.22,441.34,441.9,3596.0,442.16,442.22,441.34,441.9,3596.0
2021-12-03 11:40:00,441.78,442.06,438.97,438.98,3199.0,441.78,442.06,438.97,438.98,3199.0
2021-12-03 11:45:00,439.12,440.28,439.12,439.65,2400.0,439.12,440.28,439.12,439.65,2400.0
2021-12-03 11:50:00,438.11,439.0,438.01,438.32,3045.0,438.11,439.0,438.01,438.32,3045.0
2021-12-03 11:55:00,438.01,438.01,436.62,437.54,5324.0,438.01,438.01,436.62,437.54,5324.0
2021-12-03 12:00:00,437.75,437.75,435.49,435.51,2655.0,437.75,437.75,435.49,435.51,2655.0
2021-12-03 12:05:00,435.77,437.36,435.76,437.0,4528.0,435.77,437.36,435.76,437.0,4528.0
2021-12-03 12:10:00,437.28,437.37,435.68,435.95,2974.0,437.28,437.37,435.68,435.95,2974.0
2021-12-03 12:15:00,435.98,437.14,435.96,436.85,2774.0,435.98,437.14,435.96,436.85,2774.0
2021-12-03 12:20:00,436.75,438.67,436.39,438.57,6745.0,436.75,438.67,436.39,438.57,6745.0
2021-12-03 12:25:00,438.22,438.47,437.43,437.63,2272.0,438.22,438.47,437.43,437.63,2272.0
2021-12-03 12:30:00,437.46,437.47,436.37,436.81,5301.0,437.46,437.47,436.37,436.81,5301.0
2021-12-03 12:35:00,436.97,438.16,436.57,437.85,2906.0,436.97,438.16,436.57,437.85,2906.0
2021-12-03 12:40:00,437.81,437.9,436.72,436.99,5700.0,437.81,437.9,436.72,436.99,5700.0
2021-12-03 12:45:00,436.99,437.1,435.86,436.61,3900.0,436.99,437.1,435.86,436.61,3900.0
2021-12-03 12:50:00,436.72,437.03,435.82,436.2,8159.0,436.72,437.03,435.82,436.2,8159.0
2021-12-03 12:55:00,436.04,436.04,434.35,434.95,13597.0,436.04,436.04,434.35,434.95,13597.0
2021-12-03 13:00:00,434.66,435.88,434.33,435.86,3073.0,434.66,435.88,434.33,435.86,3073.0
2021-12-03 13:05:00,435.88,437.46,435.88,436.93,2430.0,435.88,437.46,435.88,436.93,2430.0
2021-12-03 13:10:00,437.27,437.47,435.56,436.19,4223.0,437.27,437.47,435.56,436.19,4223.0
2021-12-03 13:15:00,435.85,436.84,435.48,436.84,3274.0,435.85,436.84,435.48,436.84,3274.0
2021-12-03 13:20:00,436.84,437.33,436.46,437.07,3724.0,436.84,437.33,436.46,437.07,3724.0
2021-12-03 13:25:00,437.0,437.16,435.55,436.07,7864.0,437.0,437.16,435.55,436.07,7864.0
2021-12-03 13:30:00,435.73,435.82,434.0,434.0,6359.0,435.73,435.82,434.0,434.0,6359.0
2021-12-03 13:35:00,433.85,434.35,433.33,433.64,3881.0,433.85,434.35,433.33,433.64,3881.0
2021-12-03 13:40:00,433.94,434.07,432.72,432.81,6700.0,433.94,434.07,432.72,432.81,6700.0
2021-12-03 13:45:00,432.72,433.37,432.4,433.13,4034.0,432.72,433.37,432.4,433.13,4034.0
2021-12-03 13:50:00,432.81,434.0,432.81,433.54,7154.0,432.81,434.0,432.81,433.54,7154.0
2021-12-03 13:55:00,433.71,433.71,432.87,432.87,2611.0,433.71,433.71,432.87,432.87,2611.0
2021-12-03 14:00:00,432.68,434.24,432.33,434.24,5072.0,432.68,434.24,432.33,434.24,5072.0
2021-12-03 14:05:00,434.24,434.36,433.06,433.06,4143.0,434.24,434.36,433.06,433.06,4143.0
2021-12-03 14:10:00,433.28,433.33,432.42,432.85,3800.0,433.28,433.33,432.42,432.85,3800.0
2021-12-03 14:15:00,433.03,433.03,431.91,432.04,9136.0,433.03,433.03,431.91,432.04,9136.0
2021-12-03 14:20:00,431.91,433.96,431.29,433.63,9763.0,431.91,433.96,431.29,433.63,9763.0
2021-12-03 14:25:00,433.89,433.89,432.6,433.06,7586.0,433.89,433.89,432.6,433.06,7586.0
2021-12-03 14:30:00,432.93,433.32,432.62,433.03,4577.0,432.93,433.32,432.62,433.03,4577.0
2021-12-03 14:35:00,433.04,433.04,431.07,431.07,9736.0,433.04,433.04,431.07,431.07,9736.0
2021-12-03 14:40:00,431.44,432.5,431.19,432.36,7736.0,431.44,432.5,431.19,432.36,7736.0
2021-12-03 14:45:00,432.89,433.31,431.76,431.76,3080.0,432.89,433.31,431.76,431.76,3080.0
2021-12-03 14:50:00,431.75,432.67,431.64,431.84,4220.0,431.75,432.67,431.64,431.84,4220.0
2021-12-03 14:55:00,431.56,432.77,431.35,431.86,4664.0,431.56,432.77,431.35,431.86,4664.0
2021-12-03 15:00:00,431.19,432.31,430.96,431.96,4885.0,431.19,432.31,430.96,431.96,4885.0
2021-12-03 15:05:00,431.44,432.84,431.33,431.97,7000.0,431.44,432.84,431.33,431.97,7000.0
2021-12-03 15:10:00,432.07,432.12,430.99,431.5,16284.0,432.07,432.12,430.99,431.5,16284.0
2021-12-03 15:15:00,431.26,431.7,430.67,430.68,29075.0,431.26,431.7,430.67,430.68,29075.0
2021-12-03 15:20:00,430.88,432.74,430.88,431.87,9821.0,430.88,432.74,430.88,431.87,9821.0
2021-12-03 15:25:00,432.02,434.11,432.02,433.84,10384.0,432.02,434.11,432.02,433.84,10384.0
2021-12-03 15:30:00,434.04,435.18,434.04,435.18,6376.0,434.04,435.18,434.04,435.18,6376.0
2021-12-03 15:35:00,434.93,435.26,433.75,434.73,8386.0,434.93,435.26,433.75,434.73,8386.0
2021-12-03 15:40:00,434.72,434.9,433.75,433.92,8965.0,434.72,434.9,433.75,433.92,8965.0
2021-12-03 15:45:00,433.82,433.82,432.81,433.27,12952.0,433.82,433.82,432.81,433.27,12952.0
2021-12-03 15:50:00,433.33,434.23,432.6,433.42,17701.0,433.33,434.23,432.6,433.42,17701.0
2021-12-03 15:55:00,433.18,436.29,433.18,435.95,66176.0,433.18,436.29,433.18,435.95,66176.0
2021-12-06 09:30:00,435.72,436.54,418.31,421.55,54696.0,435.72,436.54,418.31,421.55,54696.0
2021-12-06 09:35:00,420.23,423.32,418.95,421.04,23879.0,420.23,423.32,418.95,421.04,23879.0
2021-12-06 09:40:00,422.82,425.0,420.53,424.56,17166.0,422.82,425.0,420.53,424.56,17166.0
2021-12-06 09:45:00,423.99,425.0,422.73,423.49,18420.0,423.99,425.0,422.73,423.49,18420.0
2021-12-06 09:50:00,424.36,425.15,422.96,423.98,14092.0,424.36,425.15,422.96,423.98,14092.0
2021-12-06 09:55:00,423.0,424.2,422.27,423.69,11733.0,423.0,424.2,422.27,423.69,11733.0
2021-12-06 10:00:00,424.07,424.07,420.85,422.0,13432.0,424.07,424.07,420.85,422.0,13432.0
2021-12-06 10:05:00,421.2,422.82,421.12,422.45,16429.0,421.2,422.82,421.12,422.45,16429.0
2021-12-06 10:10:00,421.9,422.88,421.57,422.56,12839.0,421.9,422.88,421.57,422.56,12839.0
2021-12-06 10:15:00,422.66,424.2,422.26,422.26,8720.0,422.66,424.2,422.26,422.26,8720.0
2021-12-06 10:20:00,422.0,422.28,420.57,420.83,12813.0,422.0,422.28,420.57,420.83,12813.0
2021-12-06 10:25:00,420.5,421.24,420.1,420.58,6689.0,420.5,421.24,420.1,420.58,6689.0
2021-12-06 10:30:00,420.91,422.25,420.69,422.09,16066.0,420.91,422.25,420.69,422.09,16066.0
2021-12-06 10:35:00,421.95,422.1,418.64,419.27,13937.0,421.95,422.1,418.64,419.27,13937.0
2021-12-06 10:40:00,419.04,419.38,416.01,416.78,17304.0,419.04,419.38,416.01,416.78,17304.0
2021-12-06 10:45:00,416.58,417.43,416.16,416.75,11713.0,416.58,417.43,416.16,416.75,11713.0
2021-12-06 10:50:00,416.75,417.71,415.25,415.66,12833.0,416.75,417.71,415.25,415.66,12833.0
2021-12-06 10:55:00,415.65,419.09,415.65,419.08,10340.0,415.65,419.09,415.65,419.08,10340.0
2021-12-06 11:00:00,418.64,419.2,417.61,417.61,10429.0,418.64,419.2,417.61,417.61,10429.0
2021-12-06 11:05:00,417.74,418.31,417.55,418.31,9671.0,417.74,418.31,417.55,418.31,9671.0
2021-12-06 11:10:00,418.3,418.39,414.77,414.84,10127.0,418.3,418.39,414.77,414.84,10127.0
2021-12-06 11:15:00,414.34,415.54,413.72,414.9,8258.0,414.34,415.54,413.72,414.9,8258.0
2021-12-06 11:20:00,414.25,414.63,413.06,414.41,12934.0,414.25,414.63,413.06,414.41,12934.0
2021-12-06 11:25:00,414.36,414.71,413.17,413.67,9233.0,414.36,414.71,413.17,413.67,9233.0
2021-12-06 11:30:00,413.88,416.52,413.73,416.24,6104.0,413.88,416.52,413.73,416.24,6104.0
2021-12-06 11:35:00,416.52,416.91,415.13,415.13,9496.0,416.52,416.91,415.13,415.13,9496.0
2021-12-06 11:40:00,415.12,415.55,414.4,415.31,21491.0,415.12,415.55,414.4,415.31,21491.0
2021-12-06 11:45:00,415.41,416.35,414.52,414.54,4872.0,415.41,416.35,414.52,414.54,4872.0
2021-12-06 11:50:00,414.71,416.27,414.36,416.17,10725.0,414.71,416.27,414.36,416.17,10725.0
2021-12-06 11:55:00,416.27,416.28,414.81,415.04,3928.0,416.27,416.28,414.81,415.04,3928.0
2021-12-06 12:00:00,415.39,416.06,415.39,415.77,2928.0,415.39,416.06,415.39,415.77,2928.0
2021-12-06 12:05:00,415.63,415.63,414.15,414.42,6175.0,415.63,415.63,414.15,414.42,6175.0
2021-12-06 12:10:00,414.23,414.6,413.79,414.56,11061.0,414.23,414.6,413.79,414.56,11061.0
2021-12-06 12:15:00,414.68,415.82,414.22,415.64,6905.0,414.68,415.82,414.22,415.64,6905.0
2021-12-06 12:20:00,415.64,415.69,413.8,413.86,7514.0,415.64,415.69,413.8,413.86,7514.0
2021-12-06 12:25:00,413.69,416.32,413.69,416.16,4109.0,413.69,416.32,413.69,416.16,4109.0
2021-12-06 12:30:00,416.17,418.9,416.16,418.9,16347.0,416.17,418.9,416.16,418.9,16347.0
2021-12-06 12:35:00,419.14,419.47,417.18,417.33,6947.0,419.14,419.47,417.18,417.33,6947.0
2021-12-06 12:40:00,417.44,417.44,416.01,416.86,5929.0,417.44,417.44,416.01,416.86,5929.0
2021-12-06 12:45:00,417.19,418.09,417.18,417.87,3500.0,417.19,418.09,417.18,417.87,3500.0
2021-12-06 12:50:00,417.69,418.0,417.54,418.0,4188.0,417.69,418.0,417.54,418.0,4188.0
2021-12-06 12:55:00,418.06,419.14,418.06,418.96,3310.0,418.06,419.14,418.06,418.96,3310.0
2021-12-06 13:00:00,418.96,419.18,418.54,418.88,3091.0,418.96,419.18,418.54,418.88,3091.0
2021-12-06 13:05:00,418.48,418.82,417.78,417.81,2447.0,418.48,418.82,417.78,417.81,2447.0
2021-12-06 13:10:00,417.89,418.82,417.89,418.43,4171.0,417.89,418.82,417.89,418.43,4171.0
2021-12-06 13:15:00,418.68,418.95,418.47,418.95,1275.0,418.68,418.95,418.47,418.95,1275.0
2021-12-06 13:20:00,419.07,419.74,418.63,419.61,4200.0,419.07,419.74,418.63,419.61,4200.0
2021-12-06 13:25:00,419.74,422.49,419.74,421.6,8507.0,419.74,422.49,419.74,421.6,8507.0
2021-12-06 13:30:00,421.3,421.53,420.54,421.13,10726.0,421.3,421.53,420.54,421.13,10726.0
2021-12-06 13:35:00,421.05,423.0,421.04,422.72,3775.0,421.05,423.0,421.04,422.72,3775.0
2021-12-06 13:40:00,423.0,424.19,422.99,423.96,9884.0,423.0,424.19,422.99,423.96,9884.0
2021-12-06 13:45:00,423.74,424.71,423.73,423.94,9446.0,423.74,424.71,423.73,423.94,9446.0
2021-12-06 13:50:00,424.27,424.28,423.03,423.31,4150.0,424.27,424.28,423.03,423.31,4150.0
2021-12-06 13:55:00,422.94,423.05,421.38,422.27,7506.0,422.94,423.05,421.38,422.27,7506.0
2021-12-06 14:00:00,422.48,422.89,422.0,422.23,4291.0,422.48,422.89,422.0,422.23,4291.0
2021-12-06 14:05:00,421.68,422.05,420.54,421.5,10955.0,421.68,422.05,420.54,421.5,10955.0
2021-12-06 14:10:00,422.08,422.77,421.64,422.71,7364.0,422.08,422.77,421.64,422.71,7364.0
2021-12-06 14:15:00,422.66,424.0,422.52,423.18,11717.0,422.66,424.0,422.52,423.18,11717.0
2021-12-06 14:20:00,422.23,423.25,422.12,422.87,9145.0,422.23,423.25,422.12,422.87,9145.0
2021-12-06 14:25:00,422.89,423.37,422.27,422.86,5500.0,422.89,423.37,422.27,422.86,5500.0
2021-12-06 14:30:00,423.11,423.27,422.04,422.41,9886.0,423.11,423.27,422.04,422.41,9886.0
2021-12-06 14:35:00,422.41,422.73,422.15,422.15,8050.0,422.41,422.73,422.15,422.15,8050.0
2021-12-06 14:40:00,422.4,423.06,421.95,422.15,4803.0,422.4,423.06,421.95,422.15,4803.0
2021-12-06 14:45:00,422.08,423.73,422.08,423.33,4799.0,422.08,423.73,422.08,423.33,4799.0
2021-12-06 14:50:00,422.97,423.86,422.93,423.34,2880.0,422.97,423.86,422.93,423.34,2880.0
2021-12-06 14:55:00,423.33,423.65,423.07,423.59,4300.0,423.33,423.65,423.07,423.59,4300.0
2021-12-06 15:00:00,423.75,424.27,423.22,423.33,4134.0,423.75,424.27,423.22,423.33,4134.0
2021-12-06 15:05:00,422.92,424.55,422.91,424.55,5418.0,422.92,424.55,422.91,424.55,5418.0
2021-12-06 15:10:00,424.28,424.41,423.31,424.33,10094.0,424.28,424.41,423.31,424.33,10094.0
2021-12-06 15:15:00,424.19,425.0,424.09,425.0,6066.0,424.19,425.0,424.09,425.0,6066.0
2021-12-06 15:20:00,424.84,425.11,424.13,425.11,3929.0,424.84,425.11,424.13,425.11,3929.0
2021-12-06 15:25:00,424.84,425.16,424.14,424.99,9350.0,424.84,425.16,424.14,424.99,9350.0
2021-12-06 15:30:00,424.97,425.6,424.13,424.54,4277.0,424.97,425.6,424.13,424.54,4277.0
2021-12-06 15:35:00,424.37,424.41,423.21,424.11,9352.0,424.37,424.41,423.21,424.11,9352.0
2021-12-06 15:40:00,423.89,425.2,423.8,424.88,10093.0,423.89,425.2,423.8,424.88,10093.0
2021-12-06 15:45:00,424.96,424.96,424.18,424.93,10244.0,424.96,424.96,424.18,424.93,10244.0
2021-12-06 15:50:00,424.74,424.78,424.11,424.61,11857.0,424.74,424.78,424.11,424.61,11857.0
2021-12-06 15:55:00,424.47,424.47,423.13,423.53,29969.0,424.47,424.47,423.13,423.53,29969.0
2021-12-07 09:30:00,435.0,440.82,431.66,440.58,53411.0,435.0,440.82,431.66,440.58,53411.0
2021-12-07 09:35:00,440.61,441.74,437.94,438.66,30461.0,440.61,441.74,437.94,438.66,30461.0
2021-12-07 09:40:00,438.67,439.2,436.12,438.0,11935.0,438.67,439.2,436.12,438.0,11935.0
2021-12-07 09:45:00,438.15,439.64,438.14,439.26,6408.0,438.15,439.64,438.14,439.26,6408.0
2021-12-07 09:50:00,438.98,439.99,438.37,439.99,10463.0,438.98,439.99,438.37,439.99,10463.0
2021-12-07 09:55:00,439.49,439.49,437.6,437.6,8168.0,439.49,439.49,437.6,437.6,8168.0
2021-12-07 10:00:00,437.88,438.92,437.53,438.0,12110.0,437.88,438.92,437.53,438.0,12110.0
2021-12-07 10:05:00,437.49,440.32,437.31,440.14,6126.0,437.49,440.32,437.31,440.14,6126.0
2021-12-07 10:10:00,440.12,441.0,439.41,441.0,4681.0,440.12,441.0,439.41,441.0,4681.0
2021-12-07 10:15:00,440.73,442.2,440.44,441.37,11770.0,440.73,442.2,440.44,441.37,11770.0
2021-12-07 10:20:00,441.8,442.5,441.08,441.17,11916.0,441.8,442.5,441.08,441.17,11916.0
2021-12-07 10:25:00,440.93,440.94,440.0,440.32,7916.0,440.93,440.94,440.0,440.32,7916.0
2021-12-07 10:30:00,440.07,440.29,439.64,440.21,4325.0,440.07,440.29,439.64,440.21,4325.0
2021-12-07 10:35:00,440.2,441.91,440.18,441.47,17260.0,440.2,441.91,440.18,441.47,17260.0
2021-12-07 10:40:00,441.54,442.02,440.51,441.62,7200.0,441.54,442.02,440.51,441.62,7200.0
2021-12-07 10:45:00,441.29,441.82,440.33,440.33,6337.0,441.29,441.82,440.33,440.33,6337.0
2021-12-07 10:50:00,440.51,440.73,438.91,438.92,8893.0,440.51,440.73,438.91,438.92,8893.0
2021-12-07 10:55:00,439.2,440.24,439.15,440.23,3342.0,439.2,440.24,439.15,440.23,3342.0
2021-12-07 11:00:00,440.23,441.8,440.22,441.8,5028.0,440.23,441.8,440.22,441.8,5028.0
2021-12-07 11:05:00,441.49,441.88,441.35,441.35,6391.0,441.49,441.88,441.35,441.35,6391.0
2021-12-07 11:10:00,441.21,441.25,440.77,441.18,3416.0,441.21,441.25,440.77,441.18,3416.0
2021-12-07 11:15:00,441.18,441.42,439.94,440.32,4189.0,441.18,441.42,439.94,440.32,4189.0
2021-12-07 11:20:00,440.34,440.57,439.53,439.53,3616.0,440.34,440.57,439.53,439.53,3616.0
2021-12-07 11:25:00,439.68,440.55,439.34,440.36,8124.0,439.68,440.55,439.34,440.36,8124.0
2021-12-07 11:30:00,440.3,440.31,438.02,438.66,16933.0,440.3,440.31,438.02,438.66,16933.0
2021-12-07 11:35:00,438.52,439.98,438.46,439.91,5477.0,438.52,439.98,438.46,439.91,5477.0
2021-12-07 11:40:00,439.7,441.28,439.7,441.15,5090.0,439.7,441.28,439.7,441.15,5090.0
2021-12-07 11:45:00,441.0,441.11,440.16,440.37,4728.0,441.0,441.11,440.16,440.37,4728.0
2021-12-07 11:50:00,440.42,440.5,438.83,439.4,4979.0,440.42,440.5,438.83,439.4,4979.0
2021-12-07 11:55:00,439.05,439.4,438.37,439.06,3149.0,439.05,439.4,438.37,439.06,3149.0
2021-12-07 12:00:00,439.22,439.22,438.71,439.07,3755.0,439.22,439.22,438.71,439.07,3755.0
2021-12-07 12:05:00,439.0,440.01,438.94,439.47,4077.0,439.0,440.01,438.94,439.47,4077.0
2021-12-07 12:10:00,439.76,440.1,439.11,439.93,2854.0,439.76,440.1,439.11,439.93,2854.0
2021-12-07 12:15:00,440.04,440.52,439.34,439.34,1800.0,440.04,440.52,439.34,439.34,1800.0
2021-12-07 12:20:00,439.23,439.93,439.22,439.6,2285.0,439.23,439.93,439.22,439.6,2285.0
2021-12-07 12:25:00,439.45,439.46,439.0,439.0,1100.0,439.45,439.46,439.0,439.0,1100.0
2021-12-07 12:30:00,438.97,438.97,438.2,438.48,2407.0,438.97,438.97,438.2,438.48,2407.0
2021-12-07 12:35:00,438.25,438.79,437.97,438.79,4939.0,438.25,438.79,437.97,438.79,4939.0
2021-12-07 12:40:00,439.23,439.57,438.9,439.37,3167.0,439.23,439.57,438.9,439.37,3167.0
2021-12-07 12:45:00,439.31,439.5,438.95,439.32,2450.0,439.31,439.5,438.95,439.32,2450.0
2021-12-07 12:50:00,439.12,439.83,439.12,439.49,2267.0,439.12,439.83,439.12,439.49,2267.0
2021-12-07 12:55:00,439.24,439.35,438.93,438.93,2500.0,439.24,439.35,438.93,438.93,2500.0
2021-12-07 13:00:00,438.86,439.08,438.55,438.55,3389.0,438.86,439.08,438.55,438.55,3389.0
2021-12-07 13:05:00,438.54,439.37,438.5,439.07,3700.0,438.54,439.37,438.5,439.07,3700.0
2021-12-07 13:10:00,439.06,439.06,438.56,439.01,2400.0,439.06,439.06,438.56,439.01,2400.0
2021-12-07 13:15:00,439.02,439.28,438.63,438.64,5780.0,439.02,439.28,438.63,438.64,5780.0
2021-12-07 13:20:00,438.66,438.86,437.83,438.13,4569.0,438.66,438.86,437.83,438.13,4569.0
2021-12-07 13:25:00,438.08,438.42,438.08,438.4,797.0,438.08,438.42,438.08,438.4,797.0
2021-12-07 13:30:00,438.53,439.16,438.48,439.15,2826.0,438.53,439.16,438.48,439.15,2826.0
2021-12-07 13:35:00,439.22,439.28,438.8,438.87,1780.0,439.22,439.28,438.8,438.87,1780.0
2021-12-07 13:40:00,439.04,439.56,439.04,439.27,3300.0,439.04,439.56,439.04,439.27,3300.0
2021-12-07 13:45:00,439.28,439.44,438.79,439.29,5460.0,439.28,439.44,438.79,439.29,5460.0
2021-12-07 13:50:00,439.21,439.49,439.21,439.23,1600.0,439.21,439.49,439.21,439.23,1600.0
2021-12-07 13:55:00,439.12,439.4,439.08,439.12,2789.0,439.12,439.4,439.08,439.12,2789.0
2021-12-07 14:00:00,439.02,439.02,438.18,438.53,2887.0,439.02,439.02,438.18,438.53,2887.0
2021-12-07 14:05:00,438.7,439.28,438.38,438.95,4761.0,438.7,439.28,438.38,438.95,4761.0
2021-12-07 14:10:00,438.95,439.28,438.74,438.74,3428.0,438.95,439.28,438.74,438.74,3428.0
2021-12-07 14:15:00,438.81,438.82,438.48,438.48,1966.0,438.81,438.82,438.48,438.48,1966.0
2021-12-07 14:20:00,438.59,438.85,438.03,438.34,4063.0,438.59,438.85,438.03,438.34,4063.0
2021-12-07 14:25:00,438.82,439.08,438.53,438.6,2456.0,438.82,439.08,438.53,438.6,2456.0
2021-12-07 14:30:00,438.57,438.89,438.39,438.53,2804.0,438.57,438.89,438.39,438.53,2804.0
2021-12-07 14:35:00,438.56,438.56,437.47,438.0,2693.0,438.56,438.56,437.47,438.0,2693.0
2021-12-07 14:40:00,437.89,438.09,437.64,437.95,3815.0,437.89,438.09,437.64,437.95,3815.0
2021-12-07 14:45:00,437.89,438.1,437.52,438.09,2366.0,437.89,438.1,437.52,438.09,2366.0
2021-12-07 14:50:00,438.19,439.55,438.19,439.28,3200.0,438.19,439.55,438.19,439.28,3200.0
2021-12-07 14:55:00,439.27,439.52,438.95,438.95,1665.0,439.27,439.52,438.95,438.95,1665.0
2021-12-07 15:00:00,439.19,439.2,438.78,438.91,2215.0,439.19,439.2,438.78,438.91,2215.0
2021-12-07 15:05:00,438.97,438.99,438.21,438.59,2518.0,438.97,438.99,438.21,438.59,2518.0
2021-12-07 15:10:00,438.59,438.85,437.83,437.83,5771.0,438.59,438.85,437.83,437.83,5771.0
2021-12-07 15:15:00,438.05,438.26,437.91,437.91,2575.0,438.05,438.26,437.91,437.91,2575.0
2021-12-07 15:20:00,437.98,438.16,437.7,437.7,4355.0,437.98,438.16,437.7,437.7,4355.0
2021-12-07 15:25:00,437.33,437.45,436.57,436.57,3000.0,437.33,437.45,436.57,436.57,3000.0
2021-12-07 15:30:00,436.67,437.16,436.61,436.79,8314.0,436.67,437.16,436.61,436.79,8314.0
2021-12-07 15:35:00,436.79,437.14,436.37,436.37,6646.0,436.79,437.14,436.37,436.37,6646.0
2021-12-07 15:40:00,436.45,436.6,436.01,436.35,8673.0,436.45,436.6,436.01,436.35,8673.0
2021-12-07 15:45:00,436.22,436.22,434.61,435.15,14741.0,436.22,436.22,434.61,435.15,14741.0
2021-12-07 15:50:00,434.98,434.98,433.35,433.93,29853.0,434.98,434.98,433.35,433.93,29853.0
2021-12-07 15:55:00,433.79,435.13,433.38,434.97,61326.0,433.79,435.13,433.38,434.97,61326.0
2021-12-08 09:30:00,434.95,436.38,430.77,431.75,23362.0,434.95,436.38,430.77,431.75,23362.0
2021-12-08 09:35:00,431.75,432.09,428.03,429.83,14964.0,431.75,432.09,428.03,429.83,14964.0
2021-12-08 09:40:00,429.45,432.97,429.45,431.63,12366.0,429.45,432.97,429.45,431.63,12366.0
2021-12-08 09:45:00,431.62,432.44,430.27,431.43,11982.0,431.62,432.44,430.27,431.43,11982.0
2021-12-08 09:50:00,431.86,433.42,431.3,431.3,12591.0,431.86,433.42,431.3,431.3,12591.0
2021-12-08 09:55:00,430.29,431.06,429.0,429.16,15992.0,430.29,431.06,429.0,429.16,15992.0
2021-12-08 10:00:00,429.55,430.33,428.31,428.78,9321.0,429.55,430.33,428.31,428.78,9321.0
2021-12-08 10:05:00,428.72,429.05,426.43,426.53,15382.0,428.72,429.05,426.43,426.53,15382.0
2021-12-08 10:10:00,426.59,428.85,426.46,428.63,10113.0,426.59,428.85,426.46,428.63,10113.0
2021-12-08 10:15:00,428.89,429.41,428.27,428.51,12223.0,428.89,429.41,428.27,428.51,12223.0
2021-12-08 10:20:00,428.52,429.66,427.65,427.65,7001.0,428.52,429.66,427.65,427.65,7001.0
2021-12-08 10:25:00,427.97,428.44,425.55,425.55,7388.0,427.97,428.44,425.55,425.55,7388.0
2021-12-08 10:30:00,426.33,429.07,425.62,428.56,9327.0,426.33,429.07,425.62,428.56,9327.0
2021-12-08 10:35:00,428.34,428.55,427.26,427.75,7505.0,428.34,428.55,427.26,427.75,7505.0
2021-12-08 10:40:00,427.44,427.98,426.51,426.51,4370.0,427.44,427.98,426.51,426.51,4370.0
2021-12-08 10:45:00,426.57,427.12,426.1,426.6,10271.0,426.57,427.12,426.1,426.6,10271.0
2021-12-08 10:50:00,426.44,427.47,426.43,427.47,6798.0,426.44,427.47,426.43,427.47,6798.0
2021-12-08 10:55:00,427.44,427.61,426.72,426.88,7269.0,427.44,427.61,426.72,426.88,7269.0
2021-12-08 11:00:00,426.9,427.38,426.55,427.38,7151.0,426.9,427.38,426.55,427.38,7151.0
2021-12-08 11:05:00,426.86,429.02,426.81,428.28,16123.0,426.86,429.02,426.81,428.28,16123.0
2021-12-08 11:10:00,428.51,428.72,427.95,428.56,7119.0,428.51,428.72,427.95,428.56,7119.0
2021-12-08 11:15:00,428.21,428.69,427.89,428.05,9194.0,428.21,428.69,427.89,428.05,9194.0
2021-12-08 11:20:00,427.84,428.53,427.84,428.53,9769.0,427.84,428.53,427.84,428.53,9769.0
2021-12-08 11:25:00,428.67,429.43,428.37,429.24,6608.0,428.67,429.43,428.37,429.24,6608.0
2021-12-08 11:30:00,429.24,429.91,428.4,428.65,8166.0,429.24,429.91,428.4,428.65,8166.0
2021-12-08 11:35:00,428.32,428.71,427.72,428.44,6226.0,428.32,428.71,427.72,428.44,6226.0
2021-12-08 11:40:00,428.45,429.0,428.31,428.51,7501.0,428.45,429.0,428.31,428.51,7501.0
2021-12-08 11:45:00,428.58,429.07,428.36,428.87,5466.0,428.58,429.07,428.36,428.87,5466.0
2021-12-08 11:50:00,429.0,429.03,428.22,428.42,5031.0,429.0,429.03,428.22,428.42,5031.0
2021-12-08 11:55:00,428.43,428.71,427.74,428.03,6710.0,428.43,428.71,427.74,428.03,6710.0
2021-12-08 12:00:00,428.42,428.43,427.52,427.68,5965.0,428.42,428.43,427.52,427.68,5965.0
2021-12-08 12:05:00,427.53,427.87,427.31,427.75,9655.0,427.53,427.87,427.31,427.75,9655.0
2021-12-08 12:10:00,427.6,427.6,426.58,426.58,6617.0,427.6,427.6,426.58,426.58,6617.0
2021-12-08 12:15:00,426.66,426.66,425.51,425.69,5228.0,426.66,426.66,425.51,425.69,5228.0
2021-12-08 12:20:00,425.52,425.52,424.55,425.49,5624.0,425.52,425.52,424.55,425.49,5624.0
2021-12-08 12:25:00,425.21,425.71,424.7,424.7,5945.0,425.21,425.71,424.7,424.7,5945.0
2021-12-08 12:30:00,424.39,424.84,424.04,424.35,5581.0,424.39,424.84,424.04,424.35,5581.0
2021-12-08 12:35:00,424.64,424.64,423.98,424.64,10200.0,424.64,424.64,423.98,424.64,10200.0
2021-12-08 12:40:00,424.52,425.81,424.5,424.94,5209.0,424.52,425.81,424.5,424.94,5209.0
2021-12-08 12:45:00,425.26,425.41,424.03,424.11,4545.0,425.26,425.41,424.03,424.11,4545.0
2021-12-08 12:50:00,424.28,424.66,424.03,424.32,6421.0,424.28,424.66,424.03,424.32,6421.0
2021-12-08 12:55:00,424.3,424.3,422.41,422.41,8123.0,424.3,424.3,422.41,422.41,8123.0
2021-12-08 13:00:00,422.72,424.27,422.67,424.17,5863.0,422.72,424.27,422.67,424.17,5863.0
2021-12-08 13:05:00,424.02,424.86,423.63,424.72,5467.0,424.02,424.86,423.63,424.72,5467.0
2021-12-08 13:10:00,424.45,424.46,422.82,422.93,4969.0,424.45,424.46,422.82,422.93,4969.0
2021-12-08 13:15:00,423.05,423.89,422.72,423.03,6811.0,423.05,423.89,422.72,423.03,6811.0
2021-12-08 13:20:00,423.47,423.47,422.48,422.48,6694.0,423.47,423.47,422.48,422.48,6694.0
2021-12-08 13:25:00,422.32,422.73,421.47,422.06,6830.0,422.32,422.73,421.47,422.06,6830.0
2021-12-08 13:30:00,422.05,423.19,421.88,422.73,12181.0,422.05,423.19,421.88,422.73,12181.0
2021-12-08 13:35:00,422.67,425.8,422.3,425.48,19589.0,422.67,425.8,422.3,425.48,19589.0
2021-12-08 13:40:00,425.68,427.37,425.51,426.44,37939.0,425.68,427.37,425.51,426.44,37939.0
2021-12-08 13:45:00,426.36,426.36,425.37,425.98,7385.0,426.36,426.36,425.37,425.98,7385.0
2021-12-08 13:50:00,426.08,426.18,425.0,425.0,10031.0,426.08,426.18,425.0,425.0,10031.0
2021-12-08 13:55:00,425.0,425.11,424.29,424.44,4540.0,425.0,425.11,424.29,424.44,4540.0
2021-12-08 14:00:00,424.31,425.06,424.25,425.0,6178.0,424.31,425.06,424.25,425.0,6178.0
2021-12-08 14:05:00,424.86,425.56,424.45,425.42,7623.0,424.86,425.56,424.45,425.42,7623.0
2021-12-08 14:10:00,425.46,426.36,425.22,425.49,15012.0,425.46,426.36,425.22,425.49,15012.0
2021-12-08 14:15:00,425.49,425.5,424.86,424.86,11032.0,425.49,425.5,424.86,424.86,11032.0
2021-12-08 14:20:00,424.92,425.51,424.5,425.5,20125.0,424.92,425.51,424.5,425.5,20125.0
2021-12-08 14:25:00,425.65,426.25,425.0,426.25,23320.0,425.65,426.25,425.0,426.25,23320.0
2021-12-08 14:30:00,426.25,426.29,425.44,425.6,8865.0,426.25,426.29,425.44,425.6,8865.0
2021-12-08 14:35:00,425.6,425.74,424.99,425.19,8713.0,425.6,425.74,424.99,425.19,8713.0
2021-12-08 14:40:00,425.37,425.5,424.75,424.85,6538.0,425.37,425.5,424.75,424.85,6538.0
2021-12-08 14:45:00,424.77,425.25,424.73,425.19,5454.0,424.77,425.25,424.73,425.19,5454.0
2021-12-08 14:50:00,425.36,425.62,424.75,424.97,18242.0,425.36,425.62,424.75,424.97,18242.0
2021-12-08 14:55:00,424.86,424.93,424.29,424.41,9762.0,424.86,424.93,424.29,424.41,9762.0
2021-12-08 15:00:00,424.52,425.37,424.15,425.37,6103.0,424.52,425.37,424.15,425.37,6103.0
2021-12-08 15:05:00,425.48,426.25,425.05,425.29,9335.0,425.48,426.25,425.05,425.29,9335.0
2021-12-08 15:10:00,425.3,425.3,424.7,424.94,4912.0,425.3,425.3,424.7,424.94,4912.0
2021-12-08 15:15:00,424.94,425.11,424.66,425.11,7733.0,424.94,425.11,424.66,425.11,7733.0
2021-12-08 15:20:00,425.0,425.3,424.82,424.82,14477.0,425.0,425.3,424.82,424.82,14477.0
2021-12-08 15:25:00,424.84,425.04,424.25,424.93,8776.0,424.84,425.04,424.25,424.93,8776.0
2021-12-08 15:30:00,424.8,425.81,424.75,425.38,23858.0,424.8,425.81,424.75,425.38,23858.0
2021-12-08 15:35:00,425.37,425.51,424.3,424.38,16759.0,425.37,425.51,424.3,424.38,16759.0
2021-12-08 15:40:00,424.45,424.5,423.55,423.95,21488.0,424.45,424.5,423.55,423.95,21488.0
2021-12-08 15:45:00,423.86,424.75,423.84,424.26,19823.0,423.86,424.75,423.84,424.26,19823.0
2021-12-08 15:50:00,424.42,426.76,424.25,426.75,50500.0,424.42,426.76,424.25,426.75,50500.0
2021-12-08 15:55:00,426.76,426.83,425.54,426.0,96878.0,426.76,426.83,425.54,426.0,96878.0
2021-12-09 09:30:00,426.81,427.0,423.73,425.68,40528.0,426.81,427.0,423.73,425.68,40528.0
2021-12-09 09:35:00,426.0,426.89,424.07,425.62,16008.0,426.0,426.89,424.07,425.62,16008.0
2021-12-09 09:40:00,425.4,425.4,424.1,425.31,11211.0,425.4,425.4,424.1,425.31,11211.0
2021-12-09 09:45:00,425.71,426.5,424.06,424.2,15931.0,425.71,426.5,424.06,424.2,15931.0
2021-12-09 09:50:00,424.6,424.7,422.42,423.38,8938.0,424.6,424.7,422.42,423.38,8938.0
2021-12-09 09:55:00,422.9,423.78,421.11,423.18,12520.0,422.9,423.78,421.11,423.18,12520.0
2021-12-09 10:00:00,422.72,425.7,422.72,424.63,10992.0,422.72,425.7,422.72,424.63,10992.0
2021-12-09 10:05:00,425.49,426.0,424.23,426.0,14065.0,425.49,426.0,424.23,426.0,14065.0
2021-12-09 10:10:00,426.0,427.46,426.0,427.25,27943.0,426.0,427.46,426.0,427.25,27943.0
2021-12-09 10:15:00,427.19,427.48,426.01,426.66,10673.0,427.19,427.48,426.01,426.66,10673.0
2021-12-09 10:20:00,426.75,426.8,424.0,424.34,11022.0,426.75,426.8,424.0,424.34,11022.0
2021-12-09 10:25:00,424.06,424.66,423.11,424.29,8752.0,424.06,424.66,423.11,424.29,8752.0
2021-12-09 10:30:00,424.11,425.33,423.67,425.33,6851.0,424.11,425.33,423.67,425.33,6851.0
2021-12-09 10:35:00,425.33,425.44,423.51,423.89,9245.0,425.33,425.44,423.51,423.89,9245.0
2021-12-09 10:40:00,423.89,424.0,422.59,423.5,14403.0,423.89,424.0,422.59,423.5,14403.0
2021-12-09 10:45:00,423.5,424.11,422.5,423.0,7951.0,423.5,424.11,422.5,423.0,7951.0
2021-12-09 10:50:00,423.02,423.3,422.5,423.3,8444.0,423.02,423.3,422.5,423.3,8444.0
2021-12-09 10:55:00,423.09,423.44,422.38,422.53,6540.0,423.09,423.44,422.38,422.53,6540.0
2021-12-09 11:00:00,422.5,422.51,421.61,421.62,11766.0,422.5,422.51,421.61,421.62,11766.0
2021-12-09 11:05:00,421.63,422.82,421.62,422.65,10489.0,421.63,422.82,421.62,422.65,10489.0
2021-12-09 11:10:00,422.74,422.93,421.56,421.56,3605.0,422.74,422.93,421.56,421.56,3605.0
2021-12-09 11:15:00,421.97,422.49,421.5,422.49,12009.0,421.97,422.49,421.5,422.49,12009.0
2021-12-09 11:20:00,422.49,422.68,421.63,422.35,16399.0,422.49,422.68,421.63,422.35,16399.0
2021-12-09 11:25:00,422.35,423.5,422.0,423.26,30235.0,422.35,423.5,422.0,423.26,30235.0
2021-12-09 11:30:00,423.39,424.2,423.27,423.78,13892.0,423.39,424.2,423.27,423.78,13892.0
2021-12-09 11:35:00,423.75,423.75,422.37,423.02,7338.0,423.75,423.75,422.37,423.02,7338.0
2021-12-09 11:40:00,422.61,423.02,422.24,422.25,6847.0,422.61,423.02,422.24,422.25,6847.0
2021-12-09 11:45:00,422.17,422.5,421.74,421.84,5735.0,422.17,422.5,421.74,421.84,5735.0
2021-12-09 11:50:00,421.84,422.0,421.18,421.18,8830.0,421.84,422.0,421.18,421.18,8830.0
2021-12-09 11:55:00,421.43,422.0,421.12,421.81,9444.0,421.43,422.0,421.12,421.81,9444.0
2021-12-09 12:00:00,421.84,422.09,421.11,421.11,6935.0,421.84,422.09,421.11,421.11,6935.0
2021-12-09 12:05:00,421.0,421.08,418.72,418.8,17389.0,421.0,421.08,418.72,418.8,17389.0
2021-12-09 12:10:00,418.92,420.58,418.0,420.03,20631.0,418.92,420.58,418.0,420.03,20631.0
2021-12-09 12:15:00,420.53,420.55,419.29,419.29,2458.0,420.53,420.55,419.29,419.29,2458.0
2021-12-09 12:20:00,419.27,419.67,419.15,419.5,5024.0,419.27,419.67,419.15,419.5,5024.0
2021-12-09 12:25:00,419.33,419.67,418.05,418.34,22487.0,419.33,419.67,418.05,418.34,22487.0
2021-12-09 12:30:00,418.35,419.38,418.25,419.09,22524.0,418.35,419.38,418.25,419.09,22524.0
2021-12-09 12:35:00,419.1,419.94,418.87,419.94,29394.0,419.1,419.94,418.87,419.94,29394.0
2021-12-09 12:40:00,419.69,420.27,419.5,420.0,38712.0,419.69,420.27,419.5,420.0,38712.0
2021-12-09 12:45:00,420.0,421.25,420.0,421.16,43730.0,420.0,421.25,420.0,421.16,43730.0
2021-12-09 12:50:00,421.19,422.05,421.0,421.21,8681.0,421.19,422.05,421.0,421.21,8681.0
2021-12-09 12:55:00,421.3,421.3,420.05,420.18,11094.0,421.3,421.3,420.05,420.18,11094.0
2021-12-09 13:00:00,420.02,420.44,419.9,420.25,13780.0,420.02,420.44,419.9,420.25,13780.0
2021-12-09 13:05:00,420.25,420.44,419.3,419.33,5776.0,420.25,420.44,419.3,419.33,5776.0
2021-12-09 13:10:00,419.42,419.69,418.82,419.69,16215.0,419.42,419.69,418.82,419.69,16215.0
2021-12-09 13:15:00,419.73,420.36,419.36,419.95,7962.0,419.73,420.36,419.36,419.95,7962.0
2021-12-09 13:20:00,419.75,419.95,419.53,419.82,4651.0,419.75,419.95,419.53,419.82,4651.0
2021-12-09 13:25:00,419.97,420.41,419.75,419.85,18536.0,419.97,420.41,419.75,419.85,18536.0
2021-12-09 13:30:00,420.0,421.35,419.75,421.0,26412.0,420.0,421.35,419.75,421.0,26412.0
2021-12-09 13:35:00,421.0,421.29,420.5,421.25,22591.0,421.0,421.29,420.5,421.25,22591.0
2021-12-09 13:40:00,421.25,422.3,421.25,421.5,24263.0,421.25,422.3,421.25,421.5,24263.0
2021-12-09 13:45:00,421.27,421.27,419.65,419.68,11079.0,421.27,421.27,419.65,419.68,11079.0
2021-12-09 13:50:00,419.8,420.24,419.0,420.0,12627.0,419.8,420.24,419.0,420.0,12627.0
2021-12-09 13:55:00,420.2,420.5,420.01,420.17,8580.0,420.2,420.5,420.01,420.17,8580.0
2021-12-09 14:00:00,420.18,420.5,420.03,420.29,14702.0,420.18,420.5,420.03,420.29,14702.0
2021-12-09 14:05:00,420.49,420.75,420.23,420.42,7476.0,420.49,420.75,420.23,420.42,7476.0
2021-12-09 14:10:00,420.63,420.75,420.07,420.5,8233.0,420.63,420.75,420.07,420.5,8233.0
2021-12-09 14:15:00,420.5,420.5,419.97,420.37,7881.0,420.5,420.5,419.97,420.37,7881.0
2021-12-09 14:20:00,420.2,421.0,420.0,420.95,11498.0,420.2,421.0,420.0,420.95,11498.0
2021-12-09 14:25:00,420.86,421.0,420.19,421.0,21159.0,420.86,421.0,420.19,421.0,21159.0
2021-12-09 14:30:00,420.98,421.12,420.0,420.65,12476.0,420.98,421.12,420.0,420.65,12476.0
2021-12-09 14:35:00,420.64,420.95,420.64,420.7,6222.0,420.64,420.95,420.64,420.7,6222.0
2021-12-09 14:40:00,420.81,421.38,420.22,421.28,17777.0,420.81,421.38,420.22,421.28,17777.0
2021-12-09 14:45:00,421.09,421.83,420.21,421.59,18297.0,421.09,421.83,420.21,421.59,18297.0
2021-12-09 14:50:00,421.57,422.44,421.12,421.14,18919.0,421.57,422.44,421.12,421.14,18919.0
2021-12-09 14:55:00,421.33,421.73,420.57,420.78,7738.0,421.33,421.73,420.57,420.78,7738.0
2021-12-09 15:00:00,420.69,420.86,419.81,419.96,21965.0,420.69,420.86,419.81,419.96,21965.0
2021-12-09 15:05:00,419.95,419.96,418.0,418.07,21109.0,419.95,419.96,418.0,418.07,21109.0
2021-12-09 15:10:00,417.89,417.89,416.03,416.18,14149.0,417.89,417.89,416.03,416.18,14149.0
2021-12-09 15:15:00,416.18,417.54,415.84,417.28,20344.0,416.18,417.54,415.84,417.28,20344.0
2021-12-09 15:20:00,417.11,417.43,416.26,416.98,24638.0,417.11,417.43,416.26,416.98,24638.0
2021-12-09 15:25:00,416.93,418.41,416.93,418.12,13486.0,416.93,418.41,416.93,418.12,13486.0
2021-12-09 15:30:00,418.34,419.71,418.34,419.7,21519.0,418.34,419.71,418.34,419.7,21519.0
2021-12-09 15:35:00,419.73,419.92,418.88,419.35,23194.0,419.73,419.92,418.88,419.35,23194.0
2021-12-09 15:40:00,419.35,419.49,418.84,419.35,31231.0,419.35,419.49,418.84,419.35,31231.0
2021-12-09 15:45:00,419.39,419.39,418.62,418.97,31269.0,419.39,419.39,418.62,418.97,31269.0
2021-12-09 15:50:00,419.0,419.0,417.29,417.44,46151.0,419.0,419.0,417.29,417.44,46151.0
2021-12-09 15:55:00,417.6,417.83,416.89,417.12,89293.0,417.6,417.83,416.89,417.12,89293.0
2021-12-10 09:30:00,411.95,413.18,403.01,413.18,158955.0,411.95,413.18,403.01,413.18,158955.0
2021-12-10 09:35:00,413.18,416.08,410.01,415.05,58510.0,413.18,416.08,410.01,415.05,58510.0
2021-12-10 09:40:00,415.07,421.39,413.26,418.23,70455.0,415.07,421.39,413.26,418.23,70455.0
2021-12-10 09:45:00,418.04,418.04,410.5,410.95,61769.0,418.04,418.04,410.5,410.95,61769.0
2021-12-10 09:50:00,411.36,411.93,409.0,410.14,46272.0,411.36,411.93,409.0,410.14,46272.0
2021-12-10 09:55:00,410.25,410.31,407.02,409.5,26356.0,410.25,410.31,407.02,409.5,26356.0
2021-12-10 10:00:00,408.3,409.47,407.06,407.6,28290.0,408.3,409.47,407.06,407.6,28290.0
2021-12-10 10:05:00,407.68,410.0,407.01,409.74,26165.0,407.68,410.0,407.01,409.74,26165.0
2021-12-10 10:10:00,409.66,410.43,408.79,410.39,16568.0,409.66,410.43,408.79,410.39,16568.0
2021-12-10 10:15:00,410.43,413.99,408.6,412.97,29538.0,410.43,413.99,408.6,412.97,29538.0
2021-12-10 10:20:00,412.97,413.37,411.62,411.63,15936.0,412.97,413.37,411.62,411.63,15936.0
2021-12-10 10:25:00,411.65,411.77,408.97,409.91,15899.0,411.65,411.77,408.97,409.91,15899.0
2021-12-10 10:30:00,410.02,410.4,407.81,408.62,14587.0,410.02,410.4,407.81,408.62,14587.0
2021-12-10 10:35:00,408.61,408.88,405.25,405.93,28886.0,408.61,408.88,405.25,405.93,28886.0
2021-12-10 10:40:00,405.66,408.09,405.62,406.74,19298.0,405.66,408.09,405.62,406.74,19298.0
2021-12-10 10:45:00,406.74,407.87,405.54,407.62,22270.0,406.74,407.87,405.54,407.62,22270.0
2021-12-10 10:50:00,407.59,407.75,405.25,405.25,22394.0,407.59,407.75,405.25,405.25,22394.0
2021-12-10 10:55:00,405.17,405.71,403.2,404.9,28870.0,405.17,405.71,403.2,404.9,28870.0
2021-12-10 11:00:00,404.55,405.73,404.5,404.5,14202.0,404.55,405.73,404.5,404.5,14202.0
2021-12-10 11:05:00,404.75,404.75,402.33,402.83,23730.0,404.75,404.75,402.33,402.83,23730.0
2021-12-10 11:10:00,402.63,403.95,402.32,403.95,14047.0,402.63,403.95,402.32,403.95,14047.0
2021-12-10 11:15:00,403.5,407.32,403.26,407.32,17107.0,403.5,407.32,403.26,407.32,17107.0
2021-12-10 11:20:00,407.57,408.98,407.35,408.39,12658.0,407.57,408.98,407.35,408.39,12658.0
2021-12-10 11:25:00,408.05,409.9,408.05,408.81,14000.0,408.05,409.9,408.05,408.81,14000.0
2021-12-10 11:30:00,408.72,408.88,407.72,408.32,9352.0,408.72,408.88,407.72,408.32,9352.0
2021-12-10 11:35:00,408.47,409.04,407.49,407.49,9157.0,408.47,409.04,407.49,407.49,9157.0
2021-12-10 11:40:00,407.44,408.5,406.2,408.18,15393.0,407.44,408.5,406.2,408.18,15393.0
2021-12-10 11:45:00,408.46,412.0,408.31,411.56,22404.0,408.46,412.0,408.31,411.56,22404.0
2021-12-10 11:50:00,411.6,412.0,410.26,410.96,12844.0,411.6,412.0,410.26,410.96,12844.0
2021-12-10 11:55:00,410.96,412.0,410.85,411.56,14458.0,410.96,412.0,410.85,411.56,14458.0
2021-12-10 12:00:00,411.2,411.2,409.54,409.82,20924.0,411.2,411.2,409.54,409.82,20924.0
2021-12-10 12:05:00,409.95,411.54,409.51,411.17,13863.0,409.95,411.54,409.51,411.17,13863.0
2021-12-10 12:10:00,410.98,412.13,410.0,410.17,13463.0,410.98,412.13,410.0,410.17,13463.0
2021-12-10 12:15:00,410.31,410.68,409.59,409.86,7503.0,410.31,410.68,409.59,409.86,7503.0
2021-12-10 12:20:00,409.88,410.25,409.04,409.05,11584.0,409.88,410.25,409.04,409.05,11584.0
2021-12-10 12:25:00,409.18,409.51,406.76,407.45,10950.0,409.18,409.51,406.76,407.45,10950.0
2021-12-10 12:30:00,407.5,407.65,406.51,406.88,8700.0,407.5,407.65,406.51,406.88,8700.0
2021-12-10 12:35:00,406.88,407.78,406.73,407.22,9754.0,406.88,407.78,406.73,407.22,9754.0
2021-12-10 12:40:00,407.52,407.98,407.3,407.66,16175.0,407.52,407.98,407.3,407.66,16175.0
2021-12-10 12:45:00,407.81,409.1,407.23,409.08,16487.0,407.81,409.1,407.23,409.08,16487.0
2021-12-10 12:50:00,409.16,409.22,408.89,409.09,4285.0,409.16,409.22,408.89,409.09,4285.0
2021-12-10 12:55:00,409.1,409.4,408.11,408.55,5960.0,409.1,409.4,408.11,408.55,5960.0
2021-12-10 13:00:00,408.72,408.72,407.55,408.3,8699.0,408.72,408.72,407.55,408.3,8699.0
2021-12-10 13:05:00,407.87,409.03,407.84,409.03,7226.0,407.87,409.03,407.84,409.03,7226.0
2021-12-10 13:10:00,409.09,409.42,408.77,408.9,3500.0,409.09,409.42,408.77,408.9,3500.0
2021-12-10 13:15:00,408.67,408.96,408.0,408.92,7448.0,408.67,408.96,408.0,408.92,7448.0
2021-12-10 13:20:00,408.85,408.97,408.37,408.72,5250.0,408.85,408.97,408.37,408.72,5250.0
2021-12-10 13:25:00,408.87,410.16,408.78,410.0,8794.0,408.87,410.16,408.78,410.0,8794.0
2021-12-10 13:30:00,410.08,410.39,409.47,409.82,6766.0,410.08,410.39,409.47,409.82,6766.0
2021-12-10 13:35:00,409.89,410.76,409.17,410.76,6845.0,409.89,410.76,409.17,410.76,6845.0
2021-12-10 13:40:00,410.56,410.85,409.61,409.61,11642.0,410.56,410.85,409.61,409.61,11642.0
2021-12-10 13:45:00,409.63,409.83,408.5,408.5,8350.0,409.63,409.83,408.5,408.5,8350.0
2021-12-10 13:50:00,408.67,409.21,408.39,408.91,7744.0,408.67,409.21,408.39,408.91,7744.0
2021-12-10 13:55:00,408.57,409.34,408.57,409.06,5595.0,408.57,409.34,408.57,409.06,5595.0
2021-12-10 14:00:00,409.06,410.2,408.94,410.17,14060.0,409.06,410.2,408.94,410.17,14060.0
2021-12-10 14:05:00,410.12,410.22,409.28,409.28,6588.0,410.12,410.22,409.28,409.28,6588.0
2021-12-10 14:10:00,408.97,409.47,408.6,408.85,9540.0,408.97,409.47,408.6,408.85,9540.0
2021-12-10 14:15:00,408.9,409.1,408.25,409.0,6847.0,408.9,409.1,408.25,409.0,6847.0
2021-12-10 14:20:00,409.0,409.33,408.77,409.33,6222.0,409.0,409.33,408.77,409.33,6222.0
2021-12-10 14:25:00,409.14,409.48,408.02,408.18,9851.0,409.14,409.48,408.02,408.18,9851.0
2021-12-10 14:30:00,408.09,408.45,407.37,407.97,16084.0,408.09,408.45,407.37,407.97,16084.0
2021-12-10 14:35:00,408.35,408.35,407.21,407.23,7188.0,408.35,408.35,407.21,407.23,7188.0
2021-12-10 14:40:00,407.62,408.28,407.61,407.9,6596.0,407.62,408.28,407.61,407.9,6596.0
2021-12-10 14:45:00,407.9,408.32,407.01,407.42,7130.0,407.9,408.32,407.01,407.42,7130.0
2021-12-10 14:50:00,407.48,407.93,406.13,406.18,11867.0,407.48,407.93,406.13,406.18,11867.0
2021-12-10 14:55:00,406.13,406.16,404.9,405.4,14622.0,406.13,406.16,404.9,405.4,14622.0
2021-12-10 15:00:00,405.29,405.34,404.39,404.81,13740.0,405.29,405.34,404.39,404.81,13740.0
2021-12-10 15:05:00,404.81,405.6,404.81,405.31,9899.0,404.81,405.6,404.81,405.31,9899.0
2021-12-10 15:10:00,405.17,405.59,405.02,405.51,9474.0,405.17,405.59,405.02,405.51,9474.0
2021-12-10 15:15:00,405.59,406.54,405.42,406.08,14787.0,405.59,406.54,405.42,406.08,14787.0
2021-12-10 15:20:00,405.89,407.85,405.77,407.8,13546.0,405.89,407.85,405.77,407.8,13546.0
2021-12-10 15:25:00,407.83,408.73,407.62,408.36,14527.0,407.83,408.73,407.62,408.36,14527.0
2021-12-10 15:30:00,408.22,408.85,408.14,408.5,11522.0,408.22,408.85,408.14,408.5,11522.0
2021-12-10 15:35:00,408.5,410.28,408.42,410.28,21812.0,408.5,410.28,408.42,410.28,21812.0
2021-12-10 15:40:00,410.05,410.41,408.04,408.49,23827.0,410.05,410.41,408.04,408.49,23827.0
2021-12-10 15:45:00,408.52,408.99,408.07,408.62,27945.0,408.52,408.99,408.07,408.62,27945.0
2021-12-10 15:50:00,408.9,409.97,408.9,409.05,46869.0,408.9,409.97,408.9,409.05,46869.0
2021-12-10 15:55:00,409.0,410.0,407.19,409.99,89707.0,409.0,410.0,407.19,409.99,89707.0
2021-12-13 09:30:00,412.48,413.0,409.58,410.71,33533.0,412.48,413.0,409.58,410.71,33533.0
2021-12-13 09:35:00,410.58,413.29,410.04,410.61,13208.0,410.58,413.29,410.04,410.61,13208.0
2021-12-13 09:40:00,411.59,414.3,410.69,414.17,8740.0,411.59,414.3,410.69,414.17,8740.0
2021-12-13 09:45:00,413.93,414.88,411.95,412.38,15414.0,413.93,414.88,411.95,412.38,15414.0
2021-12-13 09:50:00,412.5,412.5,410.08,410.57,12971.0,412.5,412.5,410.08,410.57,12971.0
2021-12-13 09:55:00,410.22,411.71,410.01,410.01,10645.0,410.22,411.71,410.01,410.01,10645.0
2021-12-13 10:00:00,410.09,410.09,407.02,407.34,14962.0,410.09,410.09,407.02,407.34,14962.0
2021-12-13 10:05:00,407.01,408.0,407.01,407.94,6272.0,407.01,408.0,407.01,407.94,6272.0
2021-12-13 10:10:00,407.48,408.64,407.48,407.88,5758.0,407.48,408.64,407.48,407.88,5758.0
2021-12-13 10:15:00,407.6,408.03,406.7,407.0,8097.0,407.6,408.03,406.7,407.0,8097.0
2021-12-13 10:20:00,406.94,406.94,403.4,403.65,11643.0,406.94,406.94,403.4,403.65,11643.0
2021-12-13 10:25:00,403.37,403.54,401.58,402.42,24823.0,403.37,403.54,401.58,402.42,24823.0
2021-12-13 10:30:00,402.51,402.51,401.47,401.9,14085.0,402.51,402.51,401.47,401.9,14085.0
2021-12-13 10:35:00,402.59,403.8,402.08,402.12,10716.0,402.59,403.8,402.08,402.12,10716.0
2021-12-13 10:40:00,402.27,403.11,401.93,402.33,6338.0,402.27,403.11,401.93,402.33,6338.0
2021-12-13 10:45:00,402.53,405.68,402.3,405.64,8682.0,402.53,405.68,402.3,405.64,8682.0
2021-12-13 10:50:00,405.3,405.85,405.07,405.07,5534.0,405.3,405.85,405.07,405.07,5534.0
2021-12-13 10:55:00,405.02,405.62,404.96,405.44,5463.0,405.02,405.62,404.96,405.44,5463.0
2021-12-13 11:00:00,405.31,406.18,403.7,403.7,9497.0,405.31,406.18,403.7,403.7,9497.0
2021-12-13 11:05:00,403.66,404.09,403.0,403.31,8664.0,403.66,404.09,403.0,403.31,8664.0
2021-12-13 11:10:00,403.48,403.48,402.77,402.98,8234.0,403.48,403.48,402.77,402.98,8234.0
2021-12-13 11:15:00,403.14,404.5,402.98,403.49,4223.0,403.14,404.5,402.98,403.49,4223.0
2021-12-13 11:20:00,403.49,403.66,402.61,403.06,9415.0,403.49,403.66,402.61,403.06,9415.0
2021-12-13 11:25:00,403.41,403.47,402.92,403.35,2600.0,403.41,403.47,402.92,403.35,2600.0
2021-12-13 11:30:00,403.48,405.05,403.47,404.56,5951.0,403.48,405.05,403.47,404.56,5951.0
2021-12-13 11:35:00,404.43,404.43,404.0,404.36,2431.0,404.43,404.43,404.0,404.36,2431.0
2021-12-13 11:40:00,404.36,405.46,404.3,404.68,4563.0,404.36,405.46,404.3,404.68,4563.0
2021-12-13 11:45:00,404.67,404.72,403.44,403.48,3520.0,404.67,404.72,403.44,403.48,3520.0
2021-12-13 11:50:00,403.3,403.75,402.66,403.35,6129.0,403.3,403.75,402.66,403.35,6129.0
2021-12-13 11:55:00,403.02,403.74,402.96,403.74,4349.0,403.02,403.74,402.96,403.74,4349.0
2021-12-13 12:00:00,403.58,403.73,403.1,403.1,3828.0,403.58,403.73,403.1,403.1,3828.0
2021-12-13 12:05:00,403.24,403.97,403.1,403.81,4095.0,403.24,403.97,403.1,403.81,4095.0
2021-12-13 12:10:00,403.82,404.42,403.24,404.28,5097.0,403.82,404.42,403.24,404.28,5097.0
2021-12-13 12:15:00,404.5,404.5,403.5,403.5,3043.0,404.5,404.5,403.5,403.5,3043.0
2021-12-13 12:20:00,403.38,403.81,403.27,403.55,2238.0,403.38,403.81,403.27,403.55,2238.0
2021-12-13 12:25:00,403.76,404.85,403.67,404.53,6235.0,403.76,404.85,403.67,404.53,6235.0
2021-12-13 12:30:00,404.54,404.82,404.39,404.58,4169.0,404.54,404.82,404.39,404.58,4169.0
2021-12-13 12:35:00,404.47,405.34,404.47,405.2,3648.0,404.47,405.34,404.47,405.2,3648.0
2021-12-13 12:40:00,405.01,405.14,404.49,404.89,2876.0,405.01,405.14,404.49,404.89,2876.0
2021-12-13 12:45:00,404.98,405.21,404.55,404.55,3043.0,404.98,405.21,404.55,404.55,3043.0
2021-12-13 12:50:00,404.53,404.53,404.05,404.36,2626.0,404.53,404.53,404.05,404.36,2626.0
2021-12-13 12:55:00,404.55,404.93,404.35,404.48,3560.0,404.55,404.93,404.35,404.48,3560.0
2021-12-13 13:00:00,404.53,405.39,404.53,405.39,2334.0,404.53,405.39,404.53,405.39,2334.0
2021-12-13 13:05:00,405.22,406.69,405.09,406.69,3987.0,405.22,406.69,405.09,406.69,3987.0
2021-12-13 13:10:00,406.86,407.37,406.86,407.12,3279.0,406.86,407.37,406.86,407.12,3279.0
2021-12-13 13:15:00,406.91,407.09,406.43,406.92,2433.0,406.91,407.09,406.43,406.92,2433.0
2021-12-13 13:20:00,406.78,406.85,406.37,406.78,1873.0,406.78,406.85,406.37,406.78,1873.0
2021-12-13 13:25:00,406.86,406.99,406.23,406.38,2200.0,406.86,406.99,406.23,406.38,2200.0
2021-12-13 13:30:00,406.17,406.17,405.16,405.27,5299.0,406.17,406.17,405.16,405.27,5299.0
2021-12-13 13:35:00,405.0,406.65,404.91,406.63,3073.0,405.0,406.65,404.91,406.63,3073.0
2021-12-13 13:40:00,406.63,407.28,406.63,406.98,1760.0,406.63,407.28,406.63,406.98,1760.0
2021-12-13 13:45:00,406.97,407.09,406.76,406.93,1200.0,406.97,407.09,406.76,406.93,1200.0
2021-12-13 13:50:00,407.08,407.48,406.92,407.2,2810.0,407.08,407.48,406.92,407.2,2810.0
2021-12-13 13:55:00,407.2,407.2,406.46,406.71,4437.0,407.2,407.2,406.46,406.71,4437.0
2021-12-13 14:00:00,406.54,406.85,406.0,406.82,3950.0,406.54,406.85,406.0,406.82,3950.0
2021-12-13 14:05:00,406.86,406.86,405.66,405.66,1777.0,406.86,406.86,405.66,405.66,1777.0
2021-12-13 14:10:00,406.01,406.19,405.68,405.9,2916.0,406.01,406.19,405.68,405.9,2916.0
2021-12-13 14:15:00,405.65,405.9,405.3,405.68,3497.0,405.65,405.9,405.3,405.68,3497.0
2021-12-13 14:20:00,405.87,405.94,405.54,405.54,3335.0,405.87,405.94,405.54,405.54,3335.0
2021-12-13 14:25:00,405.36,405.64,404.57,405.06,4006.0,405.36,405.64,404.57,405.06,4006.0
2021-12-13 14:30:00,404.56,405.05,404.56,405.05,2995.0,404.56,405.05,404.56,405.05,2995.0
2021-12-13 14:35:00,405.08,405.2,404.71,405.2,2138.0,405.08,405.2,404.71,405.2,2138.0
2021-12-13 14:40:00,405.11,405.59,404.76,404.95,4685.0,405.11,405.59,404.76,404.95,4685.0
2021-12-13 14:45:00,405.16,405.16,404.34,404.44,2923.0,405.16,405.16,404.34,404.44,2923.0
2021-12-13 14:50:00,404.44,405.17,404.34,405.17,5914.0,404.44,405.17,404.34,405.17,5914.0
2021-12-13 14:55:00,405.35,406.12,405.35,406.08,3469.0,405.35,406.12,405.35,406.08,3469.0
2021-12-13 15:00:00,405.86,407.47,405.66,407.02,2236.0,405.86,407.47,405.66,407.02,2236.0
2021-12-13 15:05:00,406.76,406.91,406.53,406.69,2715.0,406.76,406.91,406.53,406.69,2715.0
2021-12-13 15:10:00,406.63,406.63,405.91,405.99,2763.0,406.63,406.63,405.91,405.99,2763.0
2021-12-13 15:15:00,406.11,406.84,406.01,406.06,5137.0,406.11,406.84,406.01,406.06,5137.0
2021-12-13 15:20:00,406.23,406.62,405.93,406.45,3252.0,406.23,406.62,405.93,406.45,3252.0
2021-12-13 15:25:00,406.42,406.55,405.85,405.97,3136.0,406.42,406.55,405.85,405.97,3136.0
2021-12-13 15:30:00,406.02,406.48,405.05,405.74,6820.0,406.02,406.48,405.05,405.74,6820.0
2021-12-13 15:35:00,405.97,406.47,405.89,405.89,6540.0,405.97,406.47,405.89,405.89,6540.0
2021-12-13 15:40:00,406.01,406.08,405.18,405.18,8317.0,406.01,406.08,405.18,405.18,8317.0
2021-12-13 15:45:00,405.12,405.54,405.01,405.17,11505.0,405.12,405.54,405.01,405.17,11505.0
2021-12-13 15:50:00,405.02,405.13,403.5,403.64,13018.0,405.02,405.13,403.5,403.64,13018.0
2021-12-13 15:55:00,403.64,404.39,403.2,403.61,34685.0,403.64,404.39,403.2,403.61,34685.0
2021-12-14 09:30:00,398.28,398.88,395.07,396.34,45057.0,398.28,398.88,395.07,396.34,45057.0
2021-12-14 09:35:00,395.79,397.34,395.11,396.95,15577.0,395.79,397.34,395.11,396.95,15577.0
2021-12-14 09:40:00,397.38,399.82,397.38,398.74,17788.0,397.38,399.82,397.38,398.74,17788.0
2021-12-14 09:45:00,399.15,399.15,396.08,396.08,8427.0,399.15,399.15,396.08,396.08,8427.0
2021-12-14 09:50:00,396.71,396.89,395.57,396.48,11746.0,396.71,396.89,395.57,396.48,11746.0
2021-12-14 09:55:00,396.34,396.82,394.65,394.65,28814.0,396.34,396.82,394.65,394.65,28814.0
2021-12-14 10:00:00,394.85,394.95,393.56,394.05,12160.0,394.85,394.95,393.56,394.05,12160.0
2021-12-14 10:05:00,394.05,397.61,393.12,396.3,11689.0,394.05,397.61,393.12,396.3,11689.0
2021-12-14 10:10:00,396.45,396.45,394.8,394.98,7240.0,396.45,396.45,394.8,394.98,7240.0
2021-12-14 10:15:00,394.98,396.84,394.91,395.52,8057.0,394.98,396.84,394.91,395.52,8057.0
2021-12-14 10:20:00,395.23,396.58,394.67,396.23,6788.0,395.23,396.58,394.67,396.23,6788.0
2021-12-14 10:25:00,396.05,397.0,396.05,396.39,10245.0,396.05,397.0,396.05,396.39,10245.0
2021-12-14 10:30:00,396.4,396.48,395.72,396.21,7258.0,396.4,396.48,395.72,396.21,7258.0
2021-12-14 10:35:00,396.23,396.93,396.03,396.17,5245.0,396.23,396.93,396.03,396.17,5245.0
2021-12-14 10:40:00,396.13,396.14,395.02,395.21,5553.0,396.13,396.14,395.02,395.21,5553.0
2021-12-14 10:45:00,395.41,396.04,394.33,394.55,6489.0,395.41,396.04,394.33,394.55,6489.0
2021-12-14 10:50:00,394.42,394.42,392.21,392.21,4858.0,394.42,394.42,392.21,392.21,4858.0
2021-12-14 10:55:00,392.3,392.85,391.0,392.59,19500.0,392.3,392.85,391.0,392.59,19500.0
2021-12-14 11:00:00,392.48,393.38,392.19,393.13,9273.0,392.48,393.38,392.19,393.13,9273.0
2021-12-14 11:05:00,393.24,393.74,392.3,393.6,8046.0,393.24,393.74,392.3,393.6,8046.0
2021-12-14 11:10:00,393.72,394.46,393.23,393.37,6052.0,393.72,394.46,393.23,393.37,6052.0
2021-12-14 11:15:00,394.05,394.67,393.74,393.8,7601.0,394.05,394.67,393.74,393.8,7601.0
2021-12-14 11:20:00,393.8,394.77,393.73,394.37,5062.0,393.8,394.77,393.73,394.37,5062.0
2021-12-14 11:25:00,394.13,395.56,393.96,395.28,6000.0,394.13,395.56,393.96,395.28,6000.0
2021-12-14 11:30:00,395.48,395.97,394.83,395.25,5532.0,395.48,395.97,394.83,395.25,5532.0
2021-12-14 11:35:00,395.35,395.36,394.62,395.05,4553.0,395.35,395.36,394.62,395.05,4553.0
2021-12-14 11:40:00,394.94,396.2,394.94,395.5,6969.0,394.94,396.2,394.94,395.5,6969.0
2021-12-14 11:45:00,395.44,396.43,395.44,395.63,7674.0,395.44,396.43,395.44,395.63,7674.0
2021-12-14 11:50:00,395.65,395.85,395.34,395.5,2737.0,395.65,395.85,395.34,395.5,2737.0
2021-12-14 11:55:00,395.61,396.17,395.5,396.11,4240.0,395.61,396.17,395.5,396.11,4240.0
2021-12-14 12:00:00,395.87,396.19,395.5,395.72,9599.0,395.87,396.19,395.5,395.72,9599.0
2021-12-14 12:05:00,395.72,396.73,395.63,396.4,2132.0,395.72,396.73,395.63,396.4,2132.0
2021-12-14 12:10:00,396.44,397.55,396.32,396.32,5487.0,396.44,397.55,396.32,396.32,5487.0
2021-12-14 12:15:00,396.52,396.71,396.19,396.36,7736.0,396.52,396.71,396.19,396.36,7736.0
2021-12-14 12:20:00,396.46,397.5,396.32,397.21,34954.0,396.46,397.5,396.32,397.21,34954.0
2021-12-14 12:25:00,397.22,397.36,396.85,397.15,7496.0,397.22,397.36,396.85,397.15,7496.0
2021-12-14 12:30:00,397.13,397.15,396.45,396.51,5888.0,397.13,397.15,396.45,396.51,5888.0
2021-12-14 12:35:00,396.55,396.64,395.0,395.29,4904.0,396.55,396.64,395.0,395.29,4904.0
2021-12-14 12:40:00,395.31,395.68,395.2,395.29,2927.0,395.31,395.68,395.2,395.29,2927.0
2021-12-14 12:45:00,395.24,395.65,393.0,393.0,9692.0,395.24,395.65,393.0,393.0,9692.0
2021-12-14 12:50:00,393.15,394.33,393.15,394.33,2200.0,393.15,394.33,393.15,394.33,2200.0
2021-12-14 12:55:00,394.33,394.37,393.66,394.37,4377.0,394.33,394.37,393.66,394.37,4377.0
2021-12-14 13:00:00,394.25,394.46,394.03,394.27,2492.0,394.25,394.46,394.03,394.27,2492.0
2021-12-14 13:05:00,394.45,395.25,394.4,394.97,4426.0,394.45,395.25,394.4,394.97,4426.0
2021-12-14 13:10:00,395.21,395.59,394.96,395.3,4626.0,395.21,395.59,394.96,395.3,4626.0
2021-12-14 13:15:00,395.33,395.54,395.26,395.38,2538.0,395.33,395.54,395.26,395.38,2538.0
2021-12-14 13:20:00,395.29,395.3,395.13,395.28,2524.0,395.29,395.3,395.13,395.28,2524.0
2021-12-14 13:25:00,395.16,395.55,394.87,394.87,3188.0,395.16,395.55,394.87,394.87,3188.0
2021-12-14 13:30:00,394.72,394.72,394.55,394.58,1045.0,394.72,394.72,394.55,394.58,1045.0
2021-12-14 13:35:00,394.46,394.48,394.09,394.37,3204.0,394.46,394.48,394.09,394.37,3204.0
2021-12-14 13:40:00,394.5,394.65,394.32,394.46,4508.0,394.5,394.65,394.32,394.46,4508.0
2021-12-14 13:45:00,394.61,394.85,394.18,394.19,4360.0,394.61,394.85,394.18,394.19,4360.0
2021-12-14 13:50:00,394.01,394.32,392.73,393.08,8442.0,394.01,394.32,392.73,393.08,8442.0
2021-12-14 13:55:00,393.07,393.47,392.84,393.46,4112.0,393.07,393.47,392.84,393.46,4112.0
2021-12-14 14:00:00,393.41,393.92,393.2,393.55,8824.0,393.41,393.92,393.2,393.55,8824.0
2021-12-14 14:05:00,393.52,393.92,393.38,393.92,7375.0,393.52,393.92,393.38,393.92,7375.0
2021-12-14 14:10:00,394.06,395.46,394.02,395.23,7810.0,394.06,395.46,394.02,395.23,7810.0
2021-12-14 14:15:00,395.18,395.91,395.17,395.69,3400.0,395.18,395.91,395.17,395.69,3400.0
2021-12-14 14:20:00,395.69,396.15,395.37,396.15,3400.0,395.69,396.15,395.37,396.15,3400.0
2021-12-14 14:25:00,395.96,396.31,395.83,395.83,5301.0,395.96,396.31,395.83,395.83,5301.0
2021-12-14 14:30:00,396.02,396.18,395.84,396.18,6749.0,396.02,396.18,395.84,396.18,6749.0
2021-12-14 14:35:00,396.0,396.54,395.94,396.42,3442.0,396.0,396.54,395.94,396.42,3442.0
2021-12-14 14:40:00,396.54,397.0,396.54,396.99,4149.0,396.54,397.0,396.54,396.99,4149.0
2021-12-14 14:45:00,397.05,397.59,397.04,397.59,23207.0,397.05,397.59,397.04,397.59,23207.0
2021-12-14 14:50:00,397.52,397.7,396.89,396.89,7774.0,397.52,397.7,396.89,396.89,7774.0
2021-12-14 14:55:00,396.56,397.08,396.56,396.93,3128.0,396.56,397.08,396.56,396.93,3128.0
2021-12-14 15:00:00,396.89,398.02,396.89,397.95,6614.0,396.89,398.02,396.89,397.95,6614.0
2021-12-14 15:05:00,398.02,398.02,397.26,397.53,11223.0,398.02,398.02,397.26,397.53,11223.0
2021-12-14 15:10:00,397.38,397.54,396.96,396.96,7558.0,397.38,397.54,396.96,396.96,7558.0
2021-12-14 15:15:00,397.02,397.47,396.74,397.41,30754.0,397.02,397.47,396.74,397.41,30754.0
2021-12-14 15:20:00,397.41,397.55,397.02,397.15,9735.0,397.41,397.55,397.02,397.15,9735.0
2021-12-14 15:25:00,397.13,397.28,396.52,397.12,11700.0,397.13,397.28,396.52,397.12,11700.0
2021-12-14 15:30:00,397.13,397.9,396.98,397.9,8277.0,397.13,397.9,396.98,397.9,8277.0
2021-12-14 15:35:00,397.85,398.35,397.3,397.34,17324.0,397.85,398.35,397.3,397.34,17324.0
2021-12-14 15:40:00,397.36,397.4,396.38,396.38,13348.0,397.36,397.4,396.38,396.38,13348.0
2021-12-14 15:45:00,396.37,396.89,395.65,395.66,9859.0,396.37,396.89,395.65,395.66,9859.0
2021-12-14 15:50:00,395.62,395.62,394.16,394.85,28280.0,395.62,395.62,394.16,394.85,28280.0
2021-12-14 15:55:00,394.85,395.49,394.39,395.28,62125.0,394.85,395.49,394.39,395.28,62125.0
2021-12-15 09:30:00,394.08,396.23,391.43,392.0,14693.0,394.08,396.23,391.43,392.0,14693.0
2021-12-15 09:35:00,392.0,392.48,391.0,391.0,4729.0,392.0,392.48,391.0,391.0,4729.0
2021-12-15 09:40:00,391.75,391.76,388.34,389.49,13078.0,391.75,391.76,388.34,389.49,13078.0
2021-12-15 09:45:00,389.15,390.0,388.51,389.28,4530.0,389.15,390.0,388.51,389.28,4530.0
2021-12-15 09:50:00,388.85,389.09,387.6,388.19,19411.0,388.85,389.09,387.6,388.19,19411.0
2021-12-15 09:55:00,388.1,388.59,386.93,387.94,7295.0,388.1,388.59,386.93,387.94,7295.0
2021-12-15 10:00:00,386.93,389.75,386.93,389.75,2914.0,386.93,389.75,386.93,389.75,2914.0
2021-12-15 10:05:00,389.33,390.65,389.32,390.36,9508.0,389.33,390.65,389.32,390.36,9508.0
2021-12-15 10:10:00,390.55,391.51,390.27,391.03,3302.0,390.55,391.51,390.27,391.03,3302.0
2021-12-15 10:15:00,390.95,392.22,390.64,390.64,8557.0,390.95,392.22,390.64,390.64,8557.0
2021-12-15 10:20:00,391.0,392.44,391.0,391.5,3642.0,391.0,392.44,391.0,391.5,3642.0
2021-12-15 10:25:00,391.19,391.36,390.41,390.63,6426.0,391.19,391.36,390.41,390.63,6426.0
2021-12-15 10:30:00,390.1,390.77,389.28,390.4,6440.0,390.1,390.77,389.28,390.4,6440.0
2021-12-15 10:35:00,390.63,390.86,390.08,390.75,3541.0,390.63,390.86,390.08,390.75,3541.0
2021-12-15 10:40:00,390.67,390.99,390.34,390.45,2377.0,390.67,390.99,390.34,390.45,2377.0
2021-12-15 10:45:00,390.34,390.48,389.61,389.61,3836.0,390.34,390.48,389.61,389.61,3836.0
2021-12-15 10:50:00,389.48,389.49,388.28,388.29,4674.0,389.48,389.49,388.28,388.29,4674.0
2021-12-15 10:55:00,388.5,388.65,388.29,388.46,3742.0,388.5,388.65,388.29,388.46,3742.0
2021-12-15 11:00:00,388.55,388.81,388.49,388.54,3289.0,388.55,388.81,388.49,388.54,3289.0
2021-12-15 11:05:00,388.49,388.97,388.01,388.67,3875.0,388.49,388.97,388.01,388.67,3875.0
2021-12-15 11:10:00,387.84,387.99,386.69,386.83,6128.0,387.84,387.99,386.69,386.83,6128.0
2021-12-15 11:15:00,387.0,387.55,385.92,386.44,5972.0,387.0,387.55,385.92,386.44,5972.0
2021-12-15 11:20:00,386.15,386.88,386.15,386.42,4326.0,386.15,386.88,386.15,386.42,4326.0
2021-12-15 11:25:00,386.42,386.46,385.59,385.78,10722.0,386.42,386.46,385.59,385.78,10722.0
2021-12-15 11:30:00,385.87,385.87,385.3,385.5,4956.0,385.87,385.87,385.3,385.5,4956.0
2021-12-15 11:35:00,385.45,386.42,385.28,386.42,9193.0,385.45,386.42,385.28,386.42,9193.0
2021-12-15 11:40:00,386.42,387.41,385.84,387.08,4662.0,386.42,387.41,385.84,387.08,4662.0
2021-12-15 11:45:00,386.79,387.43,386.41,387.43,2936.0,386.79,387.43,386.41,387.43,2936.0
2021-12-15 11:50:00,387.65,387.84,387.09,387.74,4402.0,387.65,387.84,387.09,387.74,4402.0
2021-12-15 11:55:00,388.09,388.31,386.48,388.31,7610.0,388.09,388.31,386.48,388.31,7610.0
2021-12-15 12:00:00,388.61,388.75,386.71,386.83,3088.0,388.61,388.75,386.71,386.83,3088.0
2021-12-15 12:05:00,386.91,386.91,385.66,385.88,3887.0,386.91,386.91,385.66,385.88,3887.0
2021-12-15 12:10:00,385.87,386.0,385.15,385.67,8144.0,385.87,386.0,385.15,385.67,8144.0
2021-12-15 12:15:00,385.67,386.1,385.67,385.96,4368.0,385.67,386.1,385.67,385.96,4368.0
2021-12-15 12:20:00,385.93,386.09,385.85,386.09,1619.0,385.93,386.09,385.85,386.09,1619.0
2021-12-15 12:25:00,386.08,386.58,385.81,386.58,4499.0,386.08,386.58,385.81,386.58,4499.0
2021-12-15 12:30:00,386.48,386.76,386.1,386.76,5954.0,386.48,386.76,386.1,386.76,5954.0
2021-12-15 12:35:00,386.89,387.71,386.89,387.71,2900.0,386.89,387.71,386.89,387.71,2900.0
2021-12-15 12:40:00,387.72,388.47,387.19,387.46,29358.0,387.72,388.47,387.19,387.46,29358.0
2021-12-15 12:45:00,387.19,387.19,386.31,386.38,1539.0,387.19,387.19,386.31,386.38,1539.0
2021-12-15 12:50:00,386.31,386.89,386.28,386.89,1000.0,386.31,386.89,386.28,386.89,1000.0
2021-12-15 12:55:00,387.04,387.8,386.86,387.67,2879.0,387.04,387.8,386.86,387.67,2879.0
2021-12-15 13:00:00,387.54,387.69,387.46,387.68,1742.0,387.54,387.69,387.46,387.68,1742.0
2021-12-15 13:05:00,387.49,388.5,387.18,388.22,9470.0,387.49,388.5,387.18,388.22,9470.0
2021-12-15 13:10:00,388.44,388.77,387.6,387.98,6745.0,388.44,388.77,387.6,387.98,6745.0
2021-12-15 13:15:00,387.79,388.18,387.24,388.18,1705.0,387.79,388.18,387.24,388.18,1705.0
2021-12-15 13:20:00,388.18,388.19,387.63,388.19,2300.0,388.18,388.19,387.63,388.19,2300.0
2021-12-15 13:25:00,388.04,388.07,387.6,387.94,4911.0,388.04,388.07,387.6,387.94,4911.0
2021-12-15 13:30:00,387.67,388.11,387.27,387.57,4730.0,387.67,388.11,387.27,387.57,4730.0
2021-12-15 13:35:00,387.57,387.63,387.41,387.41,600.0,387.57,387.63,387.41,387.41,600.0
2021-12-15 13:40:00,387.47,387.85,387.19,387.85,3324.0,387.47,387.85,387.19,387.85,3324.0
2021-12-15 13:45:00,387.8,388.0,387.64,387.86,2011.0,387.8,388.0,387.64,387.86,2011.0
2021-12-15 13:50:00,387.79,388.15,387.71,387.82,2980.0,387.79,388.15,387.71,387.82,2980.0
2021-12-15 13:55:00,387.61,388.53,387.6,388.53,3736.0,387.61,388.53,387.6,388.53,3736.0
2021-12-15 14:00:00,388.17,390.85,386.1,389.63,10436.0,388.17,390.85,386.1,389.63,10436.0
2021-12-15 14:05:00,390.34,391.23,388.81,389.72,12725.0,390.34,391.23,388.81,389.72,12725.0
2021-12-15 14:10:00,389.33,390.5,388.6,390.21,18928.0,389.33,390.5,388.6,390.21,18928.0
2021-12-15 14:15:00,390.21,390.64,389.75,390.11,7365.0,390.21,390.64,389.75,390.11,7365.0
2021-12-15 14:20:00,390.4,390.45,389.33,389.33,5395.0,390.4,390.45,389.33,389.33,5395.0
2021-12-15 14:25:00,389.49,390.31,388.61,390.31,14581.0,389.49,390.31,388.61,390.31,14581.0
2021-12-15 14:30:00,390.19,392.32,390.19,391.73,13561.0,390.19,392.32,390.19,391.73,13561.0
2021-12-15 14:35:00,391.73,394.24,391.48,393.84,13428.0,391.73,394.24,391.48,393.84,13428.0
2021-12-15 14:40:00,393.69,394.48,392.5,392.5,31666.0,393.69,394.48,392.5,392.5,31666.0
2021-12-15 14:45:00,392.81,393.9,392.81,393.29,3687.0,392.81,393.9,392.81,393.29,3687.0
2021-12-15 14:50:00,392.31,396.13,392.31,396.13,13945.0,392.31,396.13,392.31,396.13,13945.0
2021-12-15 14:55:00,396.1,396.99,393.74,393.74,11531.0,396.1,396.99,393.74,393.74,11531.0
2021-12-15 15:00:00,394.05,394.05,392.83,393.64,7009.0,394.05,394.05,392.83,393.64,7009.0
2021-12-15 15:05:00,393.6,396.99,393.4,396.34,13812.0,393.6,396.99,393.4,396.34,13812.0
2021-12-15 15:10:00,396.32,397.31,395.79,397.31,7522.0,396.32,397.31,395.79,397.31,7522.0
2021-12-15 15:15:00,397.38,398.47,397.1,398.18,5696.0,397.38,398.47,397.1,398.18,5696.0
2021-12-15 15:20:00,398.2,398.89,397.51,398.53,7709.0,398.2,398.89,397.51,398.53,7709.0
2021-12-15 15:25:00,398.7,398.81,397.84,398.53,10454.0,398.7,398.81,397.84,398.53,10454.0
2021-12-15 15:30:00,398.73,399.45,398.73,399.45,9353.0,398.73,399.45,398.73,399.45,9353.0
2021-12-15 15:35:00,399.69,401.72,399.69,399.85,14761.0,399.69,401.72,399.69,399.85,14761.0
2021-12-15 15:40:00,399.86,400.2,398.38,398.78,18078.0,399.86,400.2,398.38,398.78,18078.0
2021-12-15 15:45:00,398.78,400.67,398.54,399.74,23391.0,398.78,400.67,398.54,399.74,23391.0
2021-12-15 15:50:00,399.81,405.0,399.8,403.92,106473.0,399.81,405.0,399.8,403.92,106473.0
2021-12-15 15:55:00,403.63,403.88,402.45,402.48,90827.0,403.63,403.88,402.45,402.48,90827.0
2021-12-16 09:30:00,402.49,404.43,395.41,395.55,26133.0,402.49,404.43,395.41,395.55,26133.0
2021-12-16 09:35:00,396.48,397.87,394.93,396.51,6071.0,396.48,397.87,394.93,396.51,6071.0
2021-12-16 09:40:00,396.35,396.35,394.51,395.87,8470.0,396.35,396.35,394.51,395.87,8470.0
2021-12-16 09:45:00,396.29,398.78,395.9,397.6,6957.0,396.29,398.78,395.9,397.6,6957.0
2021-12-16 09:50:00,397.42,397.62,396.02,397.62,9275.0,397.42,397.62,396.02,397.62,9275.0
2021-12-16 09:55:00,397.58,397.83,396.42,397.83,4716.0,397.58,397.83,396.42,397.83,4716.0
2021-12-16 10:00:00,397.12,397.51,395.27,396.68,8697.0,397.12,397.51,395.27,396.68,8697.0
2021-12-16 10:05:00,397.32,398.84,396.93,396.94,5614.0,397.32,398.84,396.93,396.94,5614.0
2021-12-16 10:10:00,396.71,396.99,395.01,395.01,8224.0,396.71,396.99,395.01,395.01,8224.0
2021-12-16 10:15:00,395.47,395.86,394.01,395.83,15632.0,395.47,395.86,394.01,395.83,15632.0
2021-12-16 10:20:00,395.83,396.59,395.82,396.55,13683.0,395.83,396.59,395.82,396.55,13683.0
2021-12-16 10:25:00,396.95,398.64,396.5,398.63,12515.0,396.95,398.64,396.5,398.63,12515.0
2021-12-16 10:30:00,398.09,399.93,398.09,399.72,3321.0,398.09,399.93,398.09,399.72,3321.0
2021-12-16 10:35:00,399.58,399.65,398.14,398.14,8200.0,399.58,399.65,398.14,398.14,8200.0
2021-12-16 10:40:00,397.98,398.58,396.36,396.71,5300.0,397.98,398.58,396.36,396.71,5300.0
2021-12-16 10:45:00,397.05,398.51,395.6,398.39,6291.0,397.05,398.51,395.6,398.39,6291.0
2021-12-16 10:50:00,398.17,398.63,397.77,397.93,6800.0,398.17,398.63,397.77,397.93,6800.0
2021-12-16 10:55:00,397.9,398.28,397.1,397.68,4908.0,397.9,398.28,397.1,397.68,4908.0
2021-12-16 11:00:00,397.89,398.1,394.26,394.86,9224.0,397.89,398.1,394.26,394.86,9224.0
2021-12-16 11:05:00,394.64,394.96,394.25,394.74,6943.0,394.64,394.96,394.25,394.74,6943.0
2021-12-16 11:10:00,395.16,395.16,394.22,394.75,5542.0,395.16,395.16,394.22,394.75,5542.0
2021-12-16 11:15:00,394.63,395.05,394.08,394.28,4449.0,394.63,395.05,394.08,394.28,4449.0
2021-12-16 11:20:00,394.29,397.12,394.2,396.48,11614.0,394.29,397.12,394.2,396.48,11614.0
2021-12-16 11:25:00,395.97,396.52,395.55,396.44,3700.0,395.97,396.52,395.55,396.44,3700.0
2021-12-16 11:30:00,396.21,396.21,393.57,393.71,2553.0,396.21,396.21,393.57,393.71,2553.0
2021-12-16 11:35:00,393.91,394.28,393.05,393.66,4901.0,393.91,394.28,393.05,393.66,4901.0
2021-12-16 11:40:00,393.37,394.75,393.37,394.69,6163.0,393.37,394.75,393.37,394.69,6163.0
2021-12-16 11:45:00,394.82,395.21,393.95,394.7,5634.0,394.82,395.21,393.95,394.7,5634.0
2021-12-16 11:50:00,394.7,395.38,394.13,394.13,4121.0,394.7,395.38,394.13,394.13,4121.0
2021-12-16 11:55:00,394.59,394.59,393.49,393.97,3134.0,394.59,394.59,393.49,393.97,3134.0
2021-12-16 12:00:00,393.93,394.37,393.11,393.47,4057.0,393.93,394.37,393.11,393.47,4057.0
2021-12-16 12:05:00,393.35,393.63,393.05,393.31,3272.0,393.35,393.63,393.05,393.31,3272.0
2021-12-16 12:10:00,393.32,394.18,393.32,394.18,4154.0,393.32,394.18,393.32,394.18,4154.0
2021-12-16 12:15:00,394.14,394.33,393.75,393.92,3203.0,394.14,394.33,393.75,393.92,3203.0
2021-12-16 12:20:00,394.35,395.4,394.28,394.28,5775.0,394.35,395.4,394.28,394.28,5775.0
2021-12-16 12:25:00,394.13,394.98,393.75,394.47,4627.0,394.13,394.98,393.75,394.47,4627.0
2021-12-16 12:30:00,394.33,395.0,394.33,395.0,1650.0,394.33,395.0,394.33,395.0,1650.0
2021-12-16 12:35:00,395.0,395.68,393.57,394.05,6310.0,395.0,395.68,393.57,394.05,6310.0
2021-12-16 12:40:00,393.62,394.03,393.12,393.34,2600.0,393.62,394.03,393.12,393.34,2600.0
2021-12-16 12:45:00,393.54,394.55,392.92,392.92,5139.0,393.54,394.55,392.92,392.92,5139.0
2021-12-16 12:50:00,393.04,394.07,393.02,393.35,3937.0,393.04,394.07,393.02,393.35,3937.0
2021-12-16 12:55:00,393.38,393.53,393.12,393.32,2420.0,393.38,393.53,393.12,393.32,2420.0
2021-12-16 13:00:00,393.47,394.18,393.47,393.84,3207.0,393.47,394.18,393.47,393.84,3207.0
2021-12-16 13:05:00,393.71,394.18,393.49,393.59,6788.0,393.71,394.18,393.49,393.59,6788.0
2021-12-16 13:10:00,393.8,393.94,392.34,392.34,10922.0,393.8,393.94,392.34,392.34,10922.0
2021-12-16 13:15:00,392.36,393.08,391.82,393.08,15470.0,392.36,393.08,391.82,393.08,15470.0
2021-12-16 13:20:00,393.0,393.16,391.94,392.27,5663.0,393.0,393.16,391.94,392.27,5663.0
2021-12-16 13:25:00,392.44,392.56,391.82,391.87,7534.0,392.44,392.56,391.82,391.87,7534.0
2021-12-16 13:30:00,391.83,391.83,390.88,391.02,3217.0,391.83,391.83,390.88,391.02,3217.0
2021-12-16 13:35:00,390.61,390.61,389.62,390.1,8107.0,390.61,390.61,389.62,390.1,8107.0
2021-12-16 13:40:00,390.13,390.27,389.2,389.2,11380.0,390.13,390.27,389.2,389.2,11380.0
2021-12-16 13:45:00,389.34,390.45,389.16,390.15,24093.0,389.34,390.45,389.16,390.15,24093.0
2021-12-16 13:50:00,390.15,391.33,390.01,390.01,11344.0,390.15,391.33,390.01,390.01,11344.0
2021-12-16 13:55:00,390.42,390.42,389.61,389.61,1883.0,390.42,390.42,389.61,389.61,1883.0
2021-12-16 14:00:00,389.61,390.71,389.38,390.71,4213.0,389.61,390.71,389.38,390.71,4213.0
2021-12-16 14:05:00,390.73,390.85,390.13,390.13,2713.0,390.73,390.85,390.13,390.13,2713.0
2021-12-16 14:10:00,390.21,390.37,389.74,390.11,3707.0,390.21,390.37,389.74,390.11,3707.0
2021-12-16 14:15:00,390.37,390.44,389.66,389.87,7418.0,390.37,390.44,389.66,389.87,7418.0
2021-12-16 14:20:00,389.71,389.71,388.44,388.85,6342.0,389.71,389.71,388.44,388.85,6342.0
2021-12-16 14:25:00,388.85,389.77,388.85,389.63,2715.0,388.85,389.77,388.85,389.63,2715.0
2021-12-16 14:30:00,389.52,390.0,389.24,389.25,4299.0,389.52,390.0,389.24,389.25,4299.0
2021-12-16 14:35:00,389.34,390.12,389.23,389.72,2713.0,389.34,390.12,389.23,389.72,2713.0
2021-12-16 14:40:00,389.87,390.31,389.69,389.93,4201.0,389.87,390.31,389.69,389.93,4201.0
2021-12-16 14:45:00,389.78,389.78,387.06,387.26,7625.0,389.78,389.78,387.06,387.26,7625.0
2021-12-16 14:50:00,387.38,387.41,386.45,386.9,6161.0,387.38,387.41,386.45,386.9,6161.0
2021-12-16 14:55:00,387.16,388.7,387.16,388.6,4900.0,387.16,388.7,387.16,388.6,4900.0
2021-12-16 15:00:00,388.45,388.8,387.56,388.8,5153.0,388.45,388.8,387.56,388.8,5153.0
2021-12-16 15:05:00,389.02,389.52,387.59,387.85,5860.0,389.02,389.52,387.59,387.85,5860.0
2021-12-16 15:10:00,387.5,388.2,387.22,388.2,10397.0,387.5,388.2,387.22,388.2,10397.0
2021-12-16 15:15:00,388.05,388.79,387.9,388.48,8032.0,388.05,388.79,387.9,388.48,8032.0
2021-12-16 15:20:00,388.63,389.71,388.48,389.5,7708.0,388.63,389.71,388.48,389.5,7708.0
2021-12-16 15:25:00,389.32,390.24,389.29,389.92,6649.0,389.32,390.24,389.29,389.92,6649.0
2021-12-16 15:30:00,390.08,390.7,389.17,390.69,6233.0,390.08,390.7,389.17,390.69,6233.0
2021-12-16 15:35:00,390.38,390.57,389.75,390.31,5176.0,390.38,390.57,389.75,390.31,5176.0
2021-12-16 15:40:00,390.52,390.69,389.33,389.33,12620.0,390.52,390.69,389.33,389.33,12620.0
2021-12-16 15:45:00,389.66,389.87,388.64,388.64,19960.0,389.66,389.87,388.64,388.64,19960.0
2021-12-16 15:50:00,389.05,392.75,388.94,390.73,71166.0,389.05,392.75,388.94,390.73,71166.0
2021-12-16 15:55:00,390.45,391.47,390.36,390.36,54879.0,390.45,391.47,390.36,390.36,54879.0
2021-12-17 09:30:00,384.15,386.57,382.01,383.39,84436.0,384.15,386.57,382.01,383.39,84436.0
2021-12-17 09:35:00,383.25,383.39,378.53,379.68,24137.0,383.25,383.39,378.53,379.68,24137.0
2021-12-17 09:40:00,379.73,381.11,379.02,379.25,10081.0,379.73,381.11,379.02,379.25,10081.0
2021-12-17 09:45:00,379.22,382.71,378.5,382.71,11276.0,379.22,382.71,378.5,382.71,11276.0
2021-12-17 09:50:00,382.97,384.67,382.57,382.57,12030.0,382.97,384.67,382.57,382.57,12030.0
2021-12-17 09:55:00,382.0,383.57,381.68,383.38,9228.0,382.0,383.57,381.68,383.38,9228.0
2021-12-17 10:00:00,382.8,384.9,382.31,384.19,8784.0,382.8,384.9,382.31,384.19,8784.0
2021-12-17 10:05:00,384.16,384.35,382.05,382.79,9747.0,384.16,384.35,382.05,382.79,9747.0
2021-12-17 10:10:00,383.19,383.82,381.64,382.02,9458.0,383.19,383.82,381.64,382.02,9458.0
2021-12-17 10:15:00,381.6,381.78,380.64,381.59,5043.0,381.6,381.78,380.64,381.59,5043.0
2021-12-17 10:20:00,381.58,381.58,380.5,381.2,7329.0,381.58,381.58,380.5,381.2,7329.0
2021-12-17 10:25:00,381.45,383.55,381.45,383.55,10621.0,381.45,383.55,381.45,383.55,10621.0
2021-12-17 10:30:00,383.49,385.0,382.45,385.0,12650.0,383.49,385.0,382.45,385.0,12650.0
2021-12-17 10:35:00,385.57,387.23,385.34,386.92,13654.0,385.57,387.23,385.34,386.92,13654.0
2021-12-17 10:40:00,386.85,387.25,385.63,386.22,10829.0,386.85,387.25,385.63,386.22,10829.0
2021-12-17 10:45:00,385.74,386.13,385.58,386.13,7623.0,385.74,386.13,385.58,386.13,7623.0
2021-12-17 10:50:00,386.09,387.19,385.61,387.18,12954.0,386.09,387.19,385.61,387.18,12954.0
2021-12-17 10:55:00,387.23,387.45,385.8,386.94,8591.0,387.23,387.45,385.8,386.94,8591.0
2021-12-17 11:00:00,386.91,387.11,385.18,385.18,4717.0,386.91,387.11,385.18,385.18,4717.0
2021-12-17 11:05:00,385.66,386.32,385.01,386.28,7667.0,385.66,386.32,385.01,386.28,7667.0
2021-12-17 11:10:00,386.31,388.51,386.3,388.21,12577.0,386.31,388.51,386.3,388.21,12577.0
2021-12-17 11:15:00,388.0,388.16,386.8,386.81,7722.0,388.0,388.16,386.8,386.81,7722.0
2021-12-17 11:20:00,386.53,387.47,386.02,386.08,11620.0,386.53,387.47,386.02,386.08,11620.0
2021-12-17 11:25:00,386.37,386.84,386.0,386.84,11790.0,386.37,386.84,386.0,386.84,11790.0
2021-12-17 11:30:00,386.87,387.28,384.37,384.37,8249.0,386.87,387.28,384.37,384.37,8249.0
2021-12-17 11:35:00,384.59,384.74,383.11,383.69,9653.0,384.59,384.74,383.11,383.69,9653.0
2021-12-17 11:40:00,383.53,383.89,382.66,382.82,10169.0,383.53,383.89,382.66,382.82,10169.0
2021-12-17 11:45:00,382.89,383.14,381.9,382.08,9178.0,382.89,383.14,381.9,382.08,9178.0
2021-12-17 11:50:00,382.08,382.68,381.57,381.57,8792.0,382.08,382.68,381.57,381.57,8792.0
2021-12-17 11:55:00,381.55,382.47,381.35,382.15,8096.0,381.55,382.47,381.35,382.15,8096.0
2021-12-17 12:00:00,381.93,381.93,380.33,380.8,6524.0,381.93,381.93,380.33,380.8,6524.0
2021-12-17 12:05:00,381.09,381.45,380.03,381.07,6159.0,381.09,381.45,380.03,381.07,6159.0
2021-12-17 12:10:00,381.12,382.56,381.12,382.56,4197.0,381.12,382.56,381.12,382.56,4197.0
2021-12-17 12:15:00,382.68,383.14,382.26,382.26,4053.0,382.68,383.14,382.26,382.26,4053.0
2021-12-17 12:20:00,382.64,383.03,382.13,382.23,3300.0,382.64,383.03,382.13,382.23,3300.0
2021-12-17 12:25:00,381.89,382.87,381.19,382.87,23200.0,381.89,382.87,381.19,382.87,23200.0
2021-12-17 12:30:00,382.4,383.52,382.2,382.71,4942.0,382.4,383.52,382.2,382.71,4942.0
2021-12-17 12:35:00,382.43,382.76,381.39,381.58,7830.0,382.43,382.76,381.39,381.58,7830.0
2021-12-17 12:40:00,381.6,382.43,381.5,381.55,3900.0,381.6,382.43,381.5,381.55,3900.0
2021-12-17 12:45:00,381.68,382.01,381.37,381.76,6959.0,381.68,382.01,381.37,381.76,6959.0
2021-12-17 12:50:00,381.89,382.03,380.18,381.02,9851.0,381.89,382.03,380.18,381.02,9851.0
2021-12-17 12:55:00,381.34,382.06,381.14,381.61,11305.0,381.34,382.06,381.14,381.61,11305.0
2021-12-17 13:00:00,381.33,382.07,381.16,381.52,12666.0,381.33,382.07,381.16,381.52,12666.0
2021-12-17 13:05:00,381.61,381.72,380.55,380.92,6857.0,381.61,381.72,380.55,380.92,6857.0
2021-12-17 13:10:00,380.54,381.49,380.54,381.49,9830.0,380.54,381.49,380.54,381.49,9830.0
2021-12-17 13:15:00,381.29,381.96,381.29,381.7,6029.0,381.29,381.96,381.29,381.7,6029.0
2021-12-17 13:20:00,381.66,381.77,381.25,381.45,4920.0,381.66,381.77,381.25,381.45,4920.0
2021-12-17 13:25:00,381.45,383.22,381.45,383.12,11016.0,381.45,383.22,381.45,383.12,11016.0
2021-12-17 13:30:00,383.12,383.35,382.2,382.2,5932.0,383.12,383.35,382.2,382.2,5932.0
2021-12-17 13:35:00,382.53,382.77,381.74,381.85,8861.0,382.53,382.77,381.74,381.85,8861.0
2021-12-17 13:40:00,381.85,382.36,381.51,382.22,11826.0,381.85,382.36,381.51,382.22,11826.0
2021-12-17 13:45:00,382.3,382.61,382.02,382.31,3426.0,382.3,382.61,382.02,382.31,3426.0
2021-12-17 13:50:00,382.13,382.8,382.13,382.5,5654.0,382.13,382.8,382.13,382.5,5654.0
2021-12-17 13:55:00,382.5,383.08,381.84,383.03,17844.0,382.5,383.08,381.84,383.03,17844.0
2021-12-17 14:00:00,383.03,383.55,382.82,383.51,13655.0,383.03,383.55,382.82,383.51,13655.0
2021-12-17 14:05:00,383.65,385.5,383.65,385.14,5990.0,383.65,385.5,383.65,385.14,5990.0
2021-12-17 14:10:00,385.28,385.62,384.24,384.24,7181.0,385.28,385.62,384.24,384.24,7181.0
2021-12-17 14:15:00,384.24,384.71,384.24,384.4,3910.0,384.24,384.71,384.24,384.4,3910.0
2021-12-17 14:20:00,384.4,385.68,384.4,385.37,9883.0,384.4,385.68,384.4,385.37,9883.0
2021-12-17 14:25:00,385.49,385.49,384.02,384.94,7033.0,385.49,385.49,384.02,384.94,7033.0
2021-12-17 14:30:00,385.02,385.39,384.99,385.38,6200.0,385.02,385.39,384.99,385.38,6200.0
2021-12-17 14:35:00,385.25,385.26,384.18,384.88,2984.0,385.25,385.26,384.18,384.88,2984.0
2021-12-17 14:40:00,385.05,386.0,385.05,385.32,2990.0,385.05,386.0,385.05,385.32,2990.0
2021-12-17 14:45:00,385.6,386.88,385.6,386.0,3141.0,385.6,386.88,385.6,386.0,3141.0
2021-12-17 14:50:00,386.21,386.35,385.52,385.62,2100.0,386.21,386.35,385.52,385.62,2100.0
2021-12-17 14:55:00,385.68,386.26,385.41,386.02,3454.0,385.68,386.26,385.41,386.02,3454.0
2021-12-17 15:00:00,385.92,386.91,385.91,386.37,2425.0,385.92,386.91,385.91,386.37,2425.0
2021-12-17 15:05:00,386.28,387.1,386.07,387.1,3479.0,386.28,387.1,386.07,387.1,3479.0
2021-12-17 15:10:00,386.94,386.94,385.56,385.75,4448.0,386.94,386.94,385.56,385.75,4448.0
2021-12-17 15:15:00,385.84,385.84,383.62,384.53,11113.0,385.84,385.84,383.62,384.53,11113.0
2021-12-17 15:20:00,384.77,384.95,384.51,384.76,2900.0,384.77,384.95,384.51,384.76,2900.0
2021-12-17 15:25:00,384.51,384.53,383.32,384.06,9418.0,384.51,384.53,383.32,384.06,9418.0
2021-12-17 15:30:00,383.88,384.28,383.0,383.25,7275.0,383.88,384.28,383.0,383.25,7275.0
2021-12-17 15:35:00,383.25,384.01,383.0,384.01,8274.0,383.25,384.01,383.0,384.01,8274.0
2021-12-17 15:40:00,384.19,384.35,383.33,383.5,11471.0,384.19,384.35,383.33,383.5,11471.0
2021-12-17 15:45:00,383.16,383.6,381.75,381.95,14706.0,383.16,383.6,381.75,381.95,14706.0
2021-12-17 15:50:00,382.12,385.2,382.02,384.99,62704.0,382.12,385.2,382.02,384.99,62704.0
2021-12-17 15:55:00,384.42,385.12,383.61,384.65,58573.0,384.42,385.12,383.61,384.65,58573.0
2021-12-20 09:30:00,382.35,382.95,375.01,376.41,31373.0,382.35,382.95,375.01,376.41,31373.0
2021-12-20 09:35:00,376.57,380.02,376.48,379.61,25317.0,376.57,380.02,376.48,379.61,25317.0
2021-12-20 09:40:00,379.61,379.61,376.0,377.0,15270.0,379.61,379.61,376.0,377.0,15270.0
2021-12-20 09:45:00,376.79,377.36,374.58,375.0,22987.0,376.79,377.36,374.58,375.0,22987.0
2021-12-20 09:50:00,375.19,375.42,373.22,375.42,26137.0,375.19,375.42,373.22,375.42,26137.0
2021-12-20 09:55:00,375.58,378.83,375.22,377.36,24287.0,375.58,378.83,375.22,377.36,24287.0
2021-12-20 10:00:00,377.29,377.34,374.09,374.54,19771.0,377.29,377.34,374.09,374.54,19771.0
2021-12-20 10:05:00,374.6,374.87,372.65,372.65,25184.0,374.6,374.87,372.65,372.65,25184.0
2021-12-20 10:10:00,372.69,373.19,371.78,372.2,35331.0,372.69,373.19,371.78,372.2,35331.0
2021-12-20 10:15:00,372.53,373.42,370.84,373.25,22748.0,372.53,373.42,370.84,373.25,22748.0
2021-12-20 10:20:00,373.47,373.73,371.1,371.17,17229.0,373.47,373.73,371.1,371.17,17229.0
2021-12-20 10:25:00,371.3,371.45,369.53,370.44,38725.0,371.3,371.45,369.53,370.44,38725.0
2021-12-20 10:30:00,370.31,370.79,370.0,370.69,7605.0,370.31,370.79,370.0,370.69,7605.0
2021-12-20 10:35:00,370.43,371.2,370.07,370.34,11813.0,370.43,371.2,370.07,370.34,11813.0
2021-12-20 10:40:00,370.34,371.25,369.73,371.25,14064.0,370.34,371.25,369.73,371.25,14064.0
2021-12-20 10:45:00,371.04,371.05,368.47,368.93,17004.0,371.04,371.05,368.47,368.93,17004.0
2021-12-20 10:50:00,369.31,369.5,368.46,369.43,8054.0,369.31,369.5,368.46,369.43,8054.0
2021-12-20 10:55:00,369.31,369.67,368.66,368.98,12450.0,369.31,369.67,368.66,368.98,12450.0
2021-12-20 11:00:00,368.85,369.58,367.49,368.02,26560.0,368.85,369.58,367.49,368.02,26560.0
2021-12-20 11:05:00,367.81,369.6,367.81,369.33,7450.0,367.81,369.6,367.81,369.33,7450.0
2021-12-20 11:10:00,369.33,370.11,368.28,369.64,9384.0,369.33,370.11,368.28,369.64,9384.0
2021-12-20 11:15:00,369.86,370.79,369.53,370.29,9373.0,369.86,370.79,369.53,370.29,9373.0
2021-12-20 11:20:00,370.57,371.31,369.99,370.6,5623.0,370.57,371.31,369.99,370.6,5623.0
2021-12-20 11:25:00,370.7,371.9,370.15,371.9,9439.0,370.7,371.9,370.15,371.9,9439.0
2021-12-20 11:30:00,371.67,372.18,370.28,371.08,11421.0,371.67,372.18,370.28,371.08,11421.0
2021-12-20 11:35:00,371.09,371.1,370.21,370.63,4749.0,371.09,371.1,370.21,370.63,4749.0
2021-12-20 11:40:00,370.19,371.08,369.51,370.93,14813.0,370.19,371.08,369.51,370.93,14813.0
2021-12-20 11:45:00,370.7,370.74,369.43,370.39,17223.0,370.7,370.74,369.43,370.39,17223.0
2021-12-20 11:50:00,370.39,371.82,370.13,371.75,14070.0,370.39,371.82,370.13,371.75,14070.0
2021-12-20 11:55:00,371.44,371.89,370.5,371.6,6425.0,371.44,371.89,370.5,371.6,6425.0
2021-12-20 12:00:00,371.59,372.29,370.85,372.29,8800.0,371.59,372.29,370.85,372.29,8800.0
2021-12-20 12:05:00,371.67,372.33,371.21,371.22,6657.0,371.67,372.33,371.21,371.22,6657.0
2021-12-20 12:10:00,371.1,371.16,370.21,370.44,4194.0,371.1,371.16,370.21,370.44,4194.0
2021-12-20 12:15:00,370.28,370.81,369.43,370.81,12331.0,370.28,370.81,369.43,370.81,12331.0
2021-12-20 12:20:00,370.5,370.55,369.1,369.2,6194.0,370.5,370.55,369.1,369.2,6194.0
2021-12-20 12:25:00,369.17,370.14,369.16,370.14,2372.0,369.17,370.14,369.16,370.14,2372.0
2021-12-20 12:30:00,370.12,370.17,368.41,368.5,5985.0,370.12,370.17,368.41,368.5,5985.0
2021-12-20 12:35:00,368.57,368.75,367.75,368.05,7742.0,368.57,368.75,367.75,368.05,7742.0
2021-12-20 12:40:00,367.99,369.17,367.99,369.01,4105.0,367.99,369.17,367.99,369.01,4105.0
2021-12-20 12:45:00,368.77,368.79,368.25,368.71,5031.0,368.77,368.79,368.25,368.71,5031.0
2021-12-20 12:50:00,368.69,368.85,367.76,368.1,9072.0,368.69,368.85,367.76,368.1,9072.0
2021-12-20 12:55:00,367.87,367.96,367.21,367.49,10620.0,367.87,367.96,367.21,367.49,10620.0
2021-12-20 13:00:00,367.49,367.49,366.45,367.09,13278.0,367.49,367.49,366.45,367.09,13278.0
2021-12-20 13:05:00,366.98,367.47,366.52,367.13,9611.0,366.98,367.47,366.52,367.13,9611.0
2021-12-20 13:10:00,367.17,369.0,367.16,369.0,8275.0,367.17,369.0,367.16,369.0,8275.0
2021-12-20 13:15:00,369.11,369.47,368.62,368.84,3885.0,369.11,369.47,368.62,368.84,3885.0
2021-12-20 13:20:00,368.83,369.27,368.18,368.96,4501.0,368.83,369.27,368.18,368.96,4501.0
2021-12-20 13:25:00,368.78,369.41,368.78,369.23,4744.0,368.78,369.41,368.78,369.23,4744.0
2021-12-20 13:30:00,369.22,369.22,368.19,368.19,11666.0,369.22,369.22,368.19,368.19,11666.0
2021-12-20 13:35:00,368.18,369.33,368.15,369.22,4581.0,368.18,369.33,368.15,369.22,4581.0
2021-12-20 13:40:00,369.51,370.0,368.66,368.95,5935.0,369.51,370.0,368.66,368.95,5935.0
2021-12-20 13:45:00,368.89,369.16,368.5,368.83,5120.0,368.89,369.16,368.5,368.83,5120.0
2021-12-20 13:50:00,368.83,369.48,368.0,369.29,5718.0,368.83,369.48,368.0,369.29,5718.0
2021-12-20 13:55:00,369.65,369.72,368.17,368.25,5363.0,369.65,369.72,368.17,368.25,5363.0
2021-12-20 14:00:00,368.34,369.78,368.33,369.78,5336.0,368.34,369.78,368.33,369.78,5336.0
2021-12-20 14:05:00,370.11,371.38,370.11,371.25,7480.0,370.11,371.38,370.11,371.25,7480.0
2021-12-20 14:10:00,371.06,371.61,370.74,371.4,4509.0,371.06,371.61,370.74,371.4,4509.0
2021-12-20 14:15:00,371.56,371.76,371.09,371.36,9603.0,371.56,371.76,371.09,371.36,9603.0
2021-12-20 14:20:00,371.23,371.49,371.08,371.14,2800.0,371.23,371.49,371.08,371.14,2800.0
2021-12-20 14:25:00,371.0,371.05,370.38,370.71,6526.0,371.0,371.05,370.38,370.71,6526.0
2021-12-20 14:30:00,370.8,371.0,370.32,370.74,7450.0,370.8,371.0,370.32,370.74,7450.0
2021-12-20 14:35:00,370.67,371.0,370.46,370.64,7850.0,370.67,371.0,370.46,370.64,7850.0
2021-12-20 14:40:00,370.77,370.9,370.02,370.02,5620.0,370.77,370.9,370.02,370.02,5620.0
2021-12-20 14:45:00,370.34,370.57,370.11,370.45,4506.0,370.34,370.57,370.11,370.45,4506.0
2021-12-20 14:50:00,370.59,371.34,370.59,371.18,5607.0,370.59,371.34,370.59,371.18,5607.0
2021-12-20 14:55:00,371.33,371.52,370.73,370.74,4245.0,371.33,371.52,370.73,370.74,4245.0
2021-12-20 15:00:00,370.86,371.51,370.76,370.98,4988.0,370.86,371.51,370.76,370.98,4988.0
2021-12-20 15:05:00,371.2,371.33,370.27,370.63,11949.0,371.2,371.33,370.27,370.63,11949.0
2021-12-20 15:10:00,370.63,371.35,370.45,370.98,9221.0,370.63,371.35,370.45,370.98,9221.0
2021-12-20 15:15:00,371.04,371.37,370.82,371.37,11527.0,371.04,371.37,370.82,371.37,11527.0
2021-12-20 15:20:00,371.56,371.9,370.76,370.93,13922.0,371.56,371.9,370.76,370.93,13922.0
2021-12-20 15:25:00,370.89,371.06,370.28,370.41,15685.0,370.89,371.06,370.28,370.41,15685.0
2021-12-20 15:30:00,370.33,370.33,369.48,369.93,24585.0,370.33,370.33,369.48,369.93,24585.0
2021-12-20 15:35:00,369.93,370.54,369.84,370.39,15752.0,369.93,370.54,369.84,370.39,15752.0
2021-12-20 15:40:00,370.29,370.52,369.8,370.19,20543.0,370.29,370.52,369.8,370.19,20543.0
2021-12-20 15:45:00,370.19,370.28,369.44,369.46,18202.0,370.19,370.28,369.44,369.46,18202.0
2021-12-20 15:50:00,369.51,371.64,369.4,370.03,102148.0,369.51,371.64,369.4,370.03,102148.0
2021-12-20 15:55:00,370.01,371.06,370.01,370.33,100937.0,370.01,371.06,370.01,370.33,100937.0
2021-12-21 09:30:00,376.07,380.99,375.97,379.12,40371.0,376.07,380.99,375.97,379.12,40371.0
2021-12-21 09:35:00,379.66,381.32,378.1,381.32,19687.0,379.66,381.32,378.1,381.32,19687.0
2021-12-21 09:40:00,380.71,380.89,376.11,377.35,13182.0,380.71,380.89,376.11,377.35,13182.0
2021-12-21 09:45:00,377.07,377.53,375.22,376.63,12795.0,377.07,377.53,375.22,376.63,12795.0
2021-12-21 09:50:00,375.88,377.9,375.07,376.65,3430.0,375.88,377.9,375.07,376.65,3430.0
2021-12-21 09:55:00,376.57,377.53,375.8,376.51,6245.0,376.57,377.53,375.8,376.51,6245.0
2021-12-21 10:00:00,376.24,377.8,375.84,376.88,7953.0,376.24,377.8,375.84,376.88,7953.0
2021-12-21 10:05:00,376.88,377.98,376.69,377.59,11259.0,376.88,377.98,376.69,377.59,11259.0
2021-12-21 10:10:00,377.36,377.36,375.66,376.76,4885.0,377.36,377.36,375.66,376.76,4885.0
2021-12-21 10:15:00,377.23,378.61,377.23,378.16,7818.0,377.23,378.61,377.23,378.16,7818.0
2021-12-21 10:20:00,378.33,378.33,376.88,376.91,9566.0,378.33,378.33,376.88,376.91,9566.0
2021-12-21 10:25:00,376.69,376.79,375.55,376.53,18260.0,376.69,376.79,375.55,376.53,18260.0
2021-12-21 10:30:00,376.54,376.77,375.68,376.0,13026.0,376.54,376.77,375.68,376.0,13026.0
2021-12-21 10:35:00,375.94,377.26,375.9,376.89,15491.0,375.94,377.26,375.9,376.89,15491.0
2021-12-21 10:40:00,376.45,377.77,376.28,377.71,5500.0,376.45,377.77,376.28,377.71,5500.0
2021-12-21 10:45:00,377.49,378.11,376.7,377.35,5299.0,377.49,378.11,376.7,377.35,5299.0
2021-12-21 10:50:00,377.65,378.9,377.58,378.44,5176.0,377.65,378.9,377.58,378.44,5176.0
2021-12-21 10:55:00,378.25,378.84,377.92,378.18,5729.0,378.25,378.84,377.92,378.18,5729.0
2021-12-21 11:00:00,378.38,378.38,377.33,377.44,3200.0,378.38,378.38,377.33,377.44,3200.0
2021-12-21 11:05:00,377.52,378.14,377.44,378.0,2575.0,377.52,378.14,377.44,378.0,2575.0
2021-12-21 11:10:00,378.41,379.35,378.21,379.31,6082.0,378.41,379.35,378.21,379.31,6082.0
2021-12-21 11:15:00,379.12,379.79,378.63,378.67,4786.0,379.12,379.79,378.63,378.67,4786.0
2021-12-21 11:20:00,378.81,379.39,378.5,378.68,5957.0,378.81,379.39,378.5,378.68,5957.0
2021-12-21 11:25:00,378.77,379.24,378.42,378.7,6371.0,378.77,379.24,378.42,378.7,6371.0
2021-12-21 11:30:00,378.65,379.18,378.3,379.13,4840.0,378.65,379.18,378.3,379.13,4840.0
2021-12-21 11:35:00,378.82,379.8,378.62,379.58,4126.0,378.82,379.8,378.62,379.58,4126.0
2021-12-21 11:40:00,379.58,380.59,379.57,380.41,13370.0,379.58,380.59,379.57,380.41,13370.0
2021-12-21 11:45:00,380.6,380.6,379.74,380.17,5095.0,380.6,380.6,379.74,380.17,5095.0
2021-12-21 11:50:00,380.01,381.43,379.98,380.96,12243.0,380.01,381.43,379.98,380.96,12243.0
2021-12-21 11:55:00,381.0,381.19,379.97,380.39,7615.0,381.0,381.19,379.97,380.39,7615.0
2021-12-21 12:00:00,380.5,381.81,380.42,381.52,14683.0,380.5,381.81,380.42,381.52,14683.0
2021-12-21 12:05:00,381.56,382.06,381.26,381.85,10085.0,381.56,382.06,381.26,381.85,10085.0
2021-12-21 12:10:00,382.1,382.94,382.07,382.07,5200.0,382.1,382.94,382.07,382.07,5200.0
2021-12-21 12:15:00,382.0,382.47,381.66,382.02,4817.0,382.0,382.47,381.66,382.02,4817.0
2021-12-21 12:20:00,381.76,382.31,381.76,382.14,4830.0,381.76,382.31,381.76,382.14,4830.0
2021-12-21 12:25:00,382.11,382.65,381.94,382.12,13039.0,382.11,382.65,381.94,382.12,13039.0
2021-12-21 12:30:00,382.23,382.84,381.98,381.98,4982.0,382.23,382.84,381.98,381.98,4982.0
2021-12-21 12:35:00,381.45,382.06,381.0,381.92,3934.0,381.45,382.06,381.0,381.92,3934.0
2021-12-21 12:40:00,381.77,381.98,381.66,381.78,10949.0,381.77,381.98,381.66,381.78,10949.0
2021-12-21 12:45:00,381.78,381.93,381.26,381.83,7360.0,381.78,381.93,381.26,381.83,7360.0
2021-12-21 12:50:00,381.96,382.27,381.86,381.97,1520.0,381.96,382.27,381.86,381.97,1520.0
2021-12-21 12:55:00,382.13,382.37,382.01,382.21,2929.0,382.13,382.37,382.01,382.21,2929.0
2021-12-21 13:00:00,382.25,382.41,381.73,382.4,5167.0,382.25,382.41,381.73,382.4,5167.0
2021-12-21 13:05:00,382.77,383.58,382.41,383.03,12195.0,382.77,383.58,382.41,383.03,12195.0
2021-12-21 13:10:00,383.06,383.06,382.58,383.0,6447.0,383.06,383.06,382.58,383.0,6447.0
2021-12-21 13:15:00,383.01,383.46,382.87,383.3,7044.0,383.01,383.46,382.87,383.3,7044.0
2021-12-21 13:20:00,383.43,383.98,383.41,383.88,4422.0,383.43,383.98,383.41,383.88,4422.0
2021-12-21 13:25:00,384.02,384.46,383.86,384.46,7008.0,384.02,384.46,383.86,384.46,7008.0
2021-12-21 13:30:00,384.74,384.93,384.32,384.53,5328.0,384.74,384.93,384.32,384.53,5328.0
2021-12-21 13:35:00,384.61,384.81,384.23,384.47,4902.0,384.61,384.81,384.23,384.47,4902.0
2021-12-21 13:40:00,384.51,384.76,383.35,383.49,4558.0,384.51,384.76,383.35,383.49,4558.0
2021-12-21 13:45:00,383.35,383.63,383.17,383.32,2636.0,383.35,383.63,383.17,383.32,2636.0
2021-12-21 13:50:00,383.13,383.38,382.63,383.38,3552.0,383.13,383.38,382.63,383.38,3552.0
2021-12-21 13:55:00,383.16,384.19,383.15,383.56,7661.0,383.16,384.19,383.15,383.56,7661.0
2021-12-21 14:00:00,383.68,384.1,383.65,383.65,2601.0,383.68,384.1,383.65,383.65,2601.0
2021-12-21 14:05:00,383.64,383.92,383.37,383.66,1830.0,383.64,383.92,383.37,383.66,1830.0
2021-12-21 14:10:00,383.53,383.69,383.22,383.24,2700.0,383.53,383.69,383.22,383.24,2700.0
2021-12-21 14:15:00,382.94,383.17,382.88,383.05,1635.0,382.94,383.17,382.88,383.05,1635.0
2021-12-21 14:20:00,383.23,383.23,382.64,382.65,2600.0,383.23,383.23,382.64,382.65,2600.0
2021-12-21 14:25:00,382.79,383.18,382.78,383.11,3085.0,382.79,383.18,382.78,383.11,3085.0
2021-12-21 14:30:00,383.7,383.72,383.25,383.38,2246.0,383.7,383.72,383.25,383.38,2246.0
2021-12-21 14:35:00,383.15,383.19,382.33,382.33,7070.0,383.15,383.19,382.33,382.33,7070.0
2021-12-21 14:40:00,382.25,383.3,382.25,382.71,3191.0,382.25,383.3,382.25,382.71,3191.0
2021-12-21 14:45:00,382.71,383.38,382.7,383.19,4280.0,382.71,383.38,382.7,383.19,4280.0
2021-12-21 14:50:00,383.32,383.82,383.32,383.6,2380.0,383.32,383.82,383.32,383.6,2380.0
2021-12-21 14:55:00,383.79,383.93,383.25,383.56,3741.0,383.79,383.93,383.25,383.56,3741.0
2021-12-21 15:00:00,383.62,383.62,383.13,383.45,2251.0,383.62,383.62,383.13,383.45,2251.0
2021-12-21 15:05:00,383.45,383.77,383.2,383.56,4539.0,383.45,383.77,383.2,383.56,4539.0
2021-12-21 15:10:00,383.56,384.24,383.56,383.84,8972.0,383.56,384.24,383.56,383.84,8972.0
2021-12-21 15:15:00,383.81,383.94,383.33,383.33,8746.0,383.81,383.94,383.33,383.33,8746.0
2021-12-21 15:20:00,383.33,383.99,383.31,383.55,7889.0,383.33,383.99,383.31,383.55,7889.0
2021-12-21 15:25:00,383.54,384.29,383.54,383.84,11281.0,383.54,384.29,383.54,383.84,11281.0
2021-12-21 15:30:00,384.07,384.63,383.74,384.34,13077.0,384.07,384.63,383.74,384.34,13077.0
2021-12-21 15:35:00,384.19,384.33,383.79,383.94,8398.0,384.19,384.33,383.79,383.94,8398.0
2021-12-21 15:40:00,383.93,383.98,383.14,383.43,15466.0,383.93,383.98,383.14,383.43,15466.0
2021-12-21 15:45:00,383.44,383.87,383.07,383.76,13824.0,383.44,383.87,383.07,383.76,13824.0
2021-12-21 15:50:00,383.84,385.22,382.84,383.53,59047.0,383.84,385.22,382.84,383.53,59047.0
2021-12-21 15:55:00,383.49,383.79,382.59,383.13,72819.0,383.49,383.79,382.59,383.13,72819.0
2021-12-22 09:30:00,385.27,389.99,384.0,384.0,33135.0,385.27,389.99,384.0,384.0,33135.0
2021-12-22 09:35:00,384.47,385.1,383.52,384.44,8383.0,384.47,385.1,383.52,384.44,8383.0
2021-12-22 09:40:00,384.54,387.0,384.04,386.11,11584.0,384.54,387.0,384.04,386.11,11584.0
2021-12-22 09:45:00,386.52,387.72,385.5,385.63,10859.0,386.52,387.72,385.5,385.63,10859.0
2021-12-22 09:50:00,386.07,387.04,384.49,387.04,6578.0,386.07,387.04,384.49,387.04,6578.0
2021-12-22 09:55:00,386.73,387.08,385.67,386.15,12172.0,386.73,387.08,385.67,386.15,12172.0
2021-12-22 10:00:00,386.37,387.66,385.82,386.1,5047.0,386.37,387.66,385.82,386.1,5047.0
2021-12-22 10:05:00,385.97,385.97,384.9,384.99,4300.0,385.97,385.97,384.9,384.99,4300.0
2021-12-22 10:10:00,385.34,386.71,385.34,385.95,6814.0,385.34,386.71,385.34,385.95,6814.0
2021-12-22 10:15:00,385.8,387.58,385.53,386.95,5134.0,385.8,387.58,385.53,386.95,5134.0
2021-12-22 10:20:00,386.81,387.07,386.17,387.03,7077.0,386.81,387.07,386.17,387.03,7077.0
2021-12-22 10:25:00,387.12,387.42,385.82,385.82,6528.0,387.12,387.42,385.82,385.82,6528.0
2021-12-22 10:30:00,386.04,386.58,385.99,386.57,8031.0,386.04,386.58,385.99,386.57,8031.0
2021-12-22 10:35:00,386.57,389.46,386.24,388.74,15161.0,386.57,389.46,386.24,388.74,15161.0
2021-12-22 10:40:00,389.28,389.54,387.6,388.22,13054.0,389.28,389.54,387.6,388.22,13054.0
2021-12-22 10:45:00,388.27,388.67,387.71,388.6,4200.0,388.27,388.67,387.71,388.6,4200.0
2021-12-22 10:50:00,388.75,388.8,387.59,388.35,8979.0,388.75,388.8,387.59,388.35,8979.0
2021-12-22 10:55:00,388.43,388.74,387.53,387.55,7526.0,388.43,388.74,387.53,387.55,7526.0
2021-12-22 11:00:00,387.56,388.0,387.33,387.34,2590.0,387.56,388.0,387.33,387.34,2590.0
2021-12-22 11:05:00,387.14,387.24,386.4,386.64,6968.0,387.14,387.24,386.4,386.64,6968.0
2021-12-22 11:10:00,386.44,387.35,386.33,387.33,3682.0,386.44,387.35,386.33,387.33,3682.0
2021-12-22 11:15:00,387.33,387.44,386.61,387.0,4900.0,387.33,387.44,386.61,387.0,4900.0
2021-12-22 11:20:00,387.31,388.51,387.13,387.92,11016.0,387.31,388.51,387.13,387.92,11016.0
2021-12-22 11:25:00,387.87,388.07,387.17,387.66,6319.0,387.87,388.07,387.17,387.66,6319.0
2021-12-22 11:30:00,387.5,387.63,386.69,387.29,9777.0,387.5,387.63,386.69,387.29,9777.0
2021-12-22 11:35:00,387.38,388.11,387.03,388.11,5960.0,387.38,388.11,387.03,388.11,5960.0
2021-12-22 11:40:00,388.15,389.31,388.15,389.3,6704.0,388.15,389.31,388.15,389.3,6704.0
2021-12-22 11:45:00,389.15,389.28,388.42,388.73,7042.0,389.15,389.28,388.42,388.73,7042.0
2021-12-22 11:50:00,388.73,389.69,388.67,389.69,9069.0,388.73,389.69,388.67,389.69,9069.0
2021-12-22 11:55:00,389.83,390.46,389.63,390.05,14441.0,389.83,390.46,389.63,390.05,14441.0
2021-12-22 12:00:00,390.16,390.87,389.81,390.7,17215.0,390.16,390.87,389.81,390.7,17215.0
2021-12-22 12:05:00,390.8,390.91,390.28,390.5,4212.0,390.8,390.91,390.28,390.5,4212.0
2021-12-22 12:10:00,390.41,390.41,389.69,389.71,7565.0,390.41,390.41,389.69,389.71,7565.0
2021-12-22 12:15:00,389.72,389.72,389.12,389.56,2864.0,389.72,389.72,389.12,389.56,2864.0
2021-12-22 12:20:00,389.62,389.75,389.05,389.26,4190.0,389.62,389.75,389.05,389.26,4190.0
2021-12-22 12:25:00,389.28,389.73,388.81,388.91,5097.0,389.28,389.73,388.81,388.91,5097.0
2021-12-22 12:30:00,389.09,390.12,388.9,390.09,4440.0,389.09,390.12,388.9,390.09,4440.0
2021-12-22 12:35:00,390.06,390.07,389.27,389.7,4481.0,390.06,390.07,389.27,389.7,4481.0
2021-12-22 12:40:00,389.94,390.42,389.71,390.34,5600.0,389.94,390.42,389.71,390.34,5600.0
2021-12-22 12:45:00,390.34,390.44,390.09,390.17,4900.0,390.34,390.44,390.09,390.17,4900.0
2021-12-22 12:50:00,390.05,390.42,389.59,390.41,4806.0,390.05,390.42,389.59,390.41,4806.0
2021-12-22 12:55:00,390.16,390.42,389.93,389.99,4281.0,390.16,390.42,389.93,389.99,4281.0
2021-12-22 13:00:00,389.91,390.04,389.36,389.86,4011.0,389.91,390.04,389.36,389.86,4011.0
2021-12-22 13:05:00,389.83,389.96,389.55,389.65,2900.0,389.83,389.96,389.55,389.65,2900.0
2021-12-22 13:10:00,389.68,389.68,388.88,389.1,7934.0,389.68,389.68,388.88,389.1,7934.0
2021-12-22 13:15:00,389.27,389.39,389.11,389.25,2415.0,389.27,389.39,389.11,389.25,2415.0
2021-12-22 13:20:00,389.22,389.47,388.95,389.31,1879.0,389.22,389.47,388.95,389.31,1879.0
2021-12-22 13:25:00,389.31,389.51,388.99,388.99,4810.0,389.31,389.51,388.99,388.99,4810.0
2021-12-22 13:30:00,388.91,389.87,388.91,389.74,3018.0,388.91,389.87,388.91,389.74,3018.0
2021-12-22 13:35:00,389.71,389.71,388.4,388.4,6928.0,389.71,389.71,388.4,388.4,6928.0
2021-12-22 13:40:00,388.62,388.76,387.77,388.05,16623.0,388.62,388.76,387.77,388.05,16623.0
2021-12-22 13:45:00,387.93,388.24,387.85,388.24,2453.0,387.93,388.24,387.85,388.24,2453.0
2021-12-22 13:50:00,388.25,388.25,387.95,387.95,2401.0,388.25,388.25,387.95,387.95,2401.0
2021-12-22 13:55:00,388.06,388.52,387.86,388.15,3200.0,388.06,388.52,387.86,388.15,3200.0
2021-12-22 14:00:00,388.13,388.51,387.81,388.51,6687.0,388.13,388.51,387.81,388.51,6687.0
2021-12-22 14:05:00,388.43,388.53,387.82,387.93,7098.0,388.43,388.53,387.82,387.93,7098.0
2021-12-22 14:10:00,387.93,388.14,387.45,387.99,11061.0,387.93,388.14,387.45,387.99,11061.0
2021-12-22 14:15:00,388.14,388.61,388.14,388.23,4509.0,388.14,388.61,388.14,388.23,4509.0
2021-12-22 14:20:00,388.24,388.37,388.11,388.23,1100.0,388.24,388.37,388.11,388.23,1100.0
2021-12-22 14:25:00,388.11,388.21,387.33,387.33,2402.0,388.11,388.21,387.33,387.33,2402.0
2021-12-22 14:30:00,387.49,388.18,387.47,387.95,3400.0,387.49,388.18,387.47,387.95,3400.0
2021-12-22 14:35:00,388.11,388.44,388.04,388.13,2600.0,388.11,388.44,388.04,388.13,2600.0
2021-12-22 14:40:00,388.12,388.69,388.12,388.17,2900.0,388.12,388.69,388.12,388.17,2900.0
2021-12-22 14:45:00,388.33,388.38,387.6,387.6,3300.0,388.33,388.38,387.6,387.6,3300.0
2021-12-22 14:50:00,387.77,387.99,387.21,387.59,4271.0,387.77,387.99,387.21,387.59,4271.0
2021-12-22 14:55:00,387.72,388.2,387.54,387.59,8619.0,387.72,388.2,387.54,387.59,8619.0
2021-12-22 15:00:00,387.39,387.39,386.91,386.97,5235.0,387.39,387.39,386.91,386.97,5235.0
2021-12-22 15:05:00,387.02,387.95,386.9,387.74,10509.0,387.02,387.95,386.9,387.74,10509.0
2021-12-22 15:10:00,387.58,388.15,387.58,388.14,2071.0,387.58,388.15,387.58,388.14,2071.0
2021-12-22 15:15:00,388.03,388.18,387.07,387.07,4485.0,388.03,388.18,387.07,387.07,4485.0
2021-12-22 15:20:00,387.0,387.79,386.92,387.79,3000.0,387.0,387.79,386.92,387.79,3000.0
2021-12-22 15:25:00,387.93,388.19,387.92,388.04,2844.0,387.93,388.19,387.92,388.04,2844.0
2021-12-22 15:30:00,387.95,388.05,387.44,387.47,5945.0,387.95,388.05,387.44,387.47,5945.0
2021-12-22 15:35:00,387.52,388.27,387.52,388.0,6164.0,387.52,388.27,387.52,388.0,6164.0
2021-12-22 15:40:00,388.05,388.39,388.02,388.33,6581.0,388.05,388.39,388.02,388.33,6581.0
2021-12-22 15:45:00,388.28,388.59,387.94,388.23,10680.0,388.28,388.59,387.94,388.23,10680.0
2021-12-22 15:50:00,388.37,389.17,388.36,389.08,16445.0,388.37,389.17,388.36,389.08,16445.0
2021-12-22 15:55:00,389.08,389.26,388.44,388.81,29452.0,389.08,389.26,388.44,388.81,29452.0
2021-12-23 09:30:00,389.0,389.3,385.63,386.2,28910.0,389.0,389.3,385.63,386.2,28910.0
2021-12-23 09:35:00,386.48,387.56,385.48,386.0,18384.0,386.48,387.56,385.48,386.0,18384.0
2021-12-23 09:40:00,385.55,385.97,384.81,385.97,6663.0,385.55,385.97,384.81,385.97,6663.0
2021-12-23 09:45:00,385.67,386.52,383.47,383.47,8442.0,385.67,386.52,383.47,383.47,8442.0
2021-12-23 09:50:00,383.63,385.1,383.52,384.72,8111.0,383.63,385.1,383.52,384.72,8111.0
2021-12-23 09:55:00,384.71,385.4,384.37,385.33,8637.0,384.71,385.4,384.37,385.33,8637.0
2021-12-23 10:00:00,385.16,387.06,385.15,386.4,6165.0,385.16,387.06,385.15,386.4,6165.0
2021-12-23 10:05:00,386.14,386.61,385.35,385.35,7062.0,386.14,386.61,385.35,385.35,7062.0
2021-12-23 10:10:00,385.17,386.89,384.75,386.89,3520.0,385.17,386.89,384.75,386.89,3520.0
2021-12-23 10:15:00,386.19,386.84,385.87,386.21,4225.0,386.19,386.84,385.87,386.21,4225.0
2021-12-23 10:20:00,386.15,386.84,386.14,386.84,6975.0,386.15,386.84,386.14,386.84,6975.0
2021-12-23 10:25:00,386.93,387.1,385.24,385.52,8169.0,386.93,387.1,385.24,385.52,8169.0
2021-12-23 10:30:00,385.54,386.45,385.25,386.45,3928.0,385.54,386.45,385.25,386.45,3928.0
2021-12-23 10:35:00,386.08,386.42,385.86,385.86,5219.0,386.08,386.42,385.86,385.86,5219.0
2021-12-23 10:40:00,385.83,387.01,385.83,386.28,6389.0,385.83,387.01,385.83,386.28,6389.0
2021-12-23 10:45:00,386.25,387.42,386.25,387.37,7754.0,386.25,387.42,386.25,387.37,7754.0
2021-12-23 10:50:00,387.42,387.47,386.94,387.28,3630.0,387.42,387.47,386.94,387.28,3630.0
2021-12-23 10:55:00,387.33,387.44,386.73,387.16,4869.0,387.33,387.44,386.73,387.16,4869.0
2021-12-23 11:00:00,387.45,387.45,386.65,386.74,4841.0,387.45,387.45,386.65,386.74,4841.0
2021-12-23 11:05:00,386.89,387.95,386.82,387.72,9062.0,386.89,387.95,386.82,387.72,9062.0
2021-12-23 11:10:00,387.96,388.22,387.63,387.63,5018.0,387.96,388.22,387.63,387.63,5018.0
2021-12-23 11:15:00,387.65,388.24,387.64,388.09,8600.0,387.65,388.24,387.64,388.09,8600.0
2021-12-23 11:20:00,388.19,388.95,388.09,388.66,13387.0,388.19,388.95,388.09,388.66,13387.0
2021-12-23 11:25:00,388.86,388.87,388.17,388.17,3655.0,388.86,388.87,388.17,388.17,3655.0
2021-12-23 11:30:00,388.32,389.25,388.32,389.25,1750.0,388.32,389.25,388.32,389.25,1750.0
2021-12-23 11:35:00,389.25,390.16,389.25,390.02,9269.0,389.25,390.16,389.25,390.02,9269.0
2021-12-23 11:40:00,390.22,390.37,389.0,389.0,10600.0,390.22,390.37,389.0,389.0,10600.0
2021-12-23 11:45:00,388.88,389.07,388.32,388.68,6643.0,388.88,389.07,388.32,388.68,6643.0
2021-12-23 11:50:00,388.8,389.53,388.8,389.53,2476.0,388.8,389.53,388.8,389.53,2476.0
2021-12-23 11:55:00,389.55,389.87,389.38,389.82,4900.0,389.55,389.87,389.38,389.82,4900.0
2021-12-23 12:00:00,389.85,389.85,389.34,389.58,4363.0,389.85,389.85,389.34,389.58,4363.0
2021-12-23 12:05:00,389.56,389.8,389.51,389.57,1500.0,389.56,389.8,389.51,389.57,1500.0
2021-12-23 12:10:00,389.38,389.49,388.88,388.88,5278.0,389.38,389.49,388.88,388.88,5278.0
2021-12-23 12:15:00,388.81,389.27,388.8,389.15,12212.0,388.81,389.27,388.8,389.15,12212.0
2021-12-23 12:20:00,389.13,389.53,389.12,389.47,4442.0,389.13,389.53,389.12,389.47,4442.0
2021-12-23 12:25:00,389.47,390.57,389.35,390.55,5270.0,389.47,390.57,389.35,390.55,5270.0
2021-12-23 12:30:00,390.54,390.99,390.12,390.31,4697.0,390.54,390.99,390.12,390.31,4697.0
2021-12-23 12:35:00,390.05,390.9,390.05,390.78,4674.0,390.05,390.9,390.05,390.78,4674.0
2021-12-23 12:40:00,390.78,390.78,390.52,390.65,1543.0,390.78,390.78,390.52,390.65,1543.0
2021-12-23 12:45:00,390.63,391.0,390.62,390.63,2151.0,390.63,391.0,390.62,390.63,2151.0
2021-12-23 12:50:00,390.56,390.6,390.07,390.07,1400.0,390.56,390.6,390.07,390.07,1400.0
2021-12-23 12:55:00,389.94,390.24,389.72,390.09,2697.0,389.94,390.24,389.72,390.09,2697.0
2021-12-23 13:00:00,390.15,390.68,390.14,390.25,4030.0,390.15,390.68,390.14,390.25,4030.0
2021-12-23 13:05:00,390.35,390.56,390.35,390.52,800.0,390.35,390.56,390.35,390.52,800.0
2021-12-23 13:10:00,390.53,390.55,390.19,390.55,4465.0,390.53,390.55,390.19,390.55,4465.0
2021-12-23 13:15:00,390.71,391.19,390.56,390.99,2206.0,390.71,391.19,390.56,390.99,2206.0
2021-12-23 13:20:00,390.79,391.0,390.74,390.95,1549.0,390.79,391.0,390.74,390.95,1549.0
2021-12-23 13:25:00,390.87,391.09,390.5,391.09,2714.0,390.87,391.09,390.5,391.09,2714.0
2021-12-23 13:30:00,391.08,391.3,390.75,391.0,4867.0,391.08,391.3,390.75,391.0,4867.0
2021-12-23 13:35:00,390.99,390.99,390.58,390.58,1770.0,390.99,390.99,390.58,390.58,1770.0
2021-12-23 13:40:00,390.73,391.2,390.72,391.03,2916.0,390.73,391.2,390.72,391.03,2916.0
2021-12-23 13:45:00,391.04,391.06,390.7,390.94,1200.0,391.04,391.06,390.7,390.94,1200.0
2021-12-23 13:50:00,390.99,391.15,390.85,391.0,1830.0,390.99,391.15,390.85,391.0,1830.0
2021-12-23 13:55:00,391.25,391.25,390.72,390.73,2978.0,391.25,391.25,390.72,390.73,2978.0
2021-12-23 14:00:00,390.68,391.17,390.68,390.74,2860.0,390.68,391.17,390.68,390.74,2860.0
2021-12-23 14:05:00,390.83,391.54,390.83,391.16,5617.0,390.83,391.54,390.83,391.16,5617.0
2021-12-23 14:10:00,391.29,391.46,391.17,391.22,2922.0,391.29,391.46,391.17,391.22,2922.0
2021-12-23 14:15:00,391.19,391.7,391.18,391.7,6139.0,391.19,391.7,391.18,391.7,6139.0
2021-12-23 14:20:00,391.67,391.91,391.63,391.67,1938.0,391.67,391.91,391.63,391.67,1938.0
2021-12-23 14:25:00,391.64,392.15,391.5,392.15,1610.0,391.64,392.15,391.5,392.15,1610.0
2021-12-23 14:30:00,392.09,392.3,391.5,391.5,2896.0,392.09,392.3,391.5,391.5,2896.0
2021-12-23 14:35:00,391.5,391.69,391.42,391.55,4430.0,391.5,391.69,391.42,391.55,4430.0
2021-12-23 14:40:00,391.64,392.18,391.5,391.74,2640.0,391.64,392.18,391.5,391.74,2640.0
2021-12-23 14:45:00,391.72,391.89,391.53,391.75,1514.0,391.72,391.89,391.53,391.75,1514.0
2021-12-23 14:50:00,391.82,391.95,391.49,391.95,7081.0,391.82,391.95,391.49,391.95,7081.0
2021-12-23 14:55:00,391.94,392.13,391.73,391.73,3336.0,391.94,392.13,391.73,391.73,3336.0
2021-12-23 15:00:00,391.74,391.9,391.38,391.66,6448.0,391.74,391.9,391.38,391.66,6448.0
2021-12-23 15:05:00,391.58,392.1,391.58,392.06,2492.0,391.58,392.1,391.58,392.06,2492.0
2021-12-23 15:10:00,392.13,392.13,391.49,391.69,6187.0,392.13,392.13,391.49,391.69,6187.0
2021-12-23 15:15:00,391.7,392.06,391.64,391.73,3085.0,391.7,392.06,391.64,391.73,3085.0
2021-12-23 15:20:00,391.74,391.97,391.45,391.66,12558.0,391.74,391.97,391.45,391.66,12558.0
2021-12-23 15:25:00,391.54,391.69,391.52,391.64,2934.0,391.54,391.69,391.52,391.64,2934.0
2021-12-23 15:30:00,391.63,391.66,390.75,390.85,11895.0,391.63,391.66,390.75,390.85,11895.0
2021-12-23 15:35:00,390.88,391.23,390.88,391.14,6811.0,390.88,391.23,390.88,391.14,6811.0
2021-12-23 15:40:00,391.15,391.73,391.15,391.73,5401.0,391.15,391.73,391.15,391.73,5401.0
2021-12-23 15:45:00,391.77,392.28,391.68,392.03,10105.0,391.77,392.28,391.68,392.03,10105.0
2021-12-23 15:50:00,392.13,392.53,391.85,391.99,12588.0,392.13,392.53,391.85,391.99,12588.0
2021-12-23 15:55:00,391.72,392.25,391.3,391.75,76708.0,391.72,392.25,391.3,391.75,76708.0
2021-12-27 09:30:00,393.07,400.61,392.98,397.42,27852.0,393.07,400.61,392.98,397.42,27852.0
2021-12-27 09:35:00,397.46,398.7,396.11,397.18,8028.0,397.46,398.7,396.11,397.18,8028.0
2021-12-27 09:40:00,397.3,397.9,395.06,396.41,8319.0,397.3,397.9,395.06,396.41,8319.0
2021-12-27 09:45:00,396.97,399.04,396.21,397.62,11947.0,396.97,399.04,396.21,397.62,11947.0
2021-12-27 09:50:00,397.33,399.49,396.68,397.43,11993.0,397.33,399.49,396.68,397.43,11993.0
2021-12-27 09:55:00,397.95,399.84,397.75,398.85,12648.0,397.95,399.84,397.75,398.85,12648.0
2021-12-27 10:00:00,399.26,400.0,398.24,399.69,9273.0,399.26,400.0,398.24,399.69,9273.0
2021-12-27 10:05:00,399.68,399.96,398.07,399.0,4730.0,399.68,399.96,398.07,399.0,4730.0
2021-12-27 10:10:00,399.4,400.0,398.72,399.0,11548.0,399.4,400.0,398.72,399.0,11548.0
2021-12-27 10:15:00,399.24,399.52,398.43,398.68,10685.0,399.24,399.52,398.43,398.68,10685.0
2021-12-27 10:20:00,398.1,399.86,397.71,399.33,5071.0,398.1,399.86,397.71,399.33,5071.0
2021-12-27 10:25:00,399.02,400.24,399.02,400.06,6636.0,399.02,400.24,399.02,400.06,6636.0
2021-12-27 10:30:00,400.13,400.3,399.61,400.3,6419.0,400.13,400.3,399.61,400.3,6419.0
2021-12-27 10:35:00,400.37,400.38,399.14,399.29,7568.0,400.37,400.38,399.14,399.29,7568.0
2021-12-27 10:40:00,399.29,399.41,398.61,399.12,12892.0,399.29,399.41,398.61,399.12,12892.0
2021-12-27 10:45:00,399.02,399.31,398.2,398.2,10706.0,399.02,399.31,398.2,398.2,10706.0
2021-12-27 10:50:00,398.34,399.04,397.93,398.98,6762.0,398.34,399.04,397.93,398.98,6762.0
2021-12-27 10:55:00,398.96,399.45,398.65,399.28,12911.0,398.96,399.45,398.65,399.28,12911.0
2021-12-27 11:00:00,399.16,400.12,399.01,400.12,6123.0,399.16,400.12,399.01,400.12,6123.0
2021-12-27 11:05:00,400.0,400.89,399.8,400.61,6720.0,400.0,400.89,399.8,400.61,6720.0
2021-12-27 11:10:00,400.3,400.85,400.24,400.85,3198.0,400.3,400.85,400.24,400.85,3198.0
2021-12-27 11:15:00,400.72,400.72,399.31,399.87,10185.0,400.72,400.72,399.31,399.87,10185.0
2021-12-27 11:20:00,399.86,400.25,399.53,399.84,6618.0,399.86,400.25,399.53,399.84,6618.0
2021-12-27 11:25:00,400.07,400.48,399.82,400.13,4455.0,400.07,400.48,399.82,400.13,4455.0
2021-12-27 11:30:00,400.35,400.49,399.88,400.0,6421.0,400.35,400.49,399.88,400.0,6421.0
2021-12-27 11:35:00,399.97,401.19,399.97,401.19,8008.0,399.97,401.19,399.97,401.19,8008.0
2021-12-27 11:40:00,401.16,401.34,400.8,401.34,2404.0,401.16,401.34,400.8,401.34,2404.0
2021-12-27 11:45:00,401.51,401.92,401.11,401.2,6604.0,401.51,401.92,401.11,401.2,6604.0
2021-12-27 11:50:00,401.49,401.53,400.17,400.17,1400.0,401.49,401.53,400.17,400.17,1400.0
2021-12-27 11:55:00,400.32,400.78,400.32,400.59,3755.0,400.32,400.78,400.32,400.59,3755.0
2021-12-27 12:00:00,400.6,400.92,400.49,400.49,2500.0,400.6,400.92,400.49,400.49,2500.0
2021-12-27 12:05:00,400.5,400.74,400.36,400.54,2633.0,400.5,400.74,400.36,400.54,2633.0
2021-12-27 12:10:00,400.74,401.49,400.69,400.69,5286.0,400.74,401.49,400.69,400.69,5286.0
2021-12-27 12:15:00,400.82,401.01,400.67,400.83,2091.0,400.82,401.01,400.67,400.83,2091.0
2021-12-27 12:20:00,400.82,400.83,400.4,400.66,2400.0,400.82,400.83,400.4,400.66,2400.0
2021-12-27 12:25:00,400.7,400.7,400.2,400.31,2805.0,400.7,400.7,400.2,400.31,2805.0
2021-12-27 12:30:00,400.32,400.45,399.81,399.96,4849.0,400.32,400.45,399.81,399.96,4849.0
2021-12-27 12:35:00,400.08,400.5,399.98,400.5,6675.0,400.08,400.5,399.98,400.5,6675.0
2021-12-27 12:40:00,400.43,400.46,400.05,400.27,2500.0,400.43,400.46,400.05,400.27,2500.0
2021-12-27 12:45:00,400.21,400.66,400.15,400.48,1430.0,400.21,400.66,400.15,400.48,1430.0
2021-12-27 12:50:00,400.24,400.49,399.87,399.87,3523.0,400.24,400.49,399.87,399.87,3523.0
2021-12-27 12:55:00,400.04,400.2,399.88,400.07,6744.0,400.04,400.2,399.88,400.07,6744.0
2021-12-27 13:00:00,400.0,400.0,399.66,399.81,4300.0,400.0,400.0,399.66,399.81,4300.0
2021-12-27 13:05:00,399.96,400.26,399.72,400.15,9524.0,399.96,400.26,399.72,400.15,9524.0
2021-12-27 13:10:00,400.1,400.27,400.09,400.27,1486.0,400.1,400.27,400.09,400.27,1486.0
2021-12-27 13:15:00,400.39,400.5,400.14,400.15,1880.0,400.39,400.5,400.14,400.15,1880.0
2021-12-27 13:20:00,400.29,400.85,400.17,400.85,1600.0,400.29,400.85,400.17,400.85,1600.0
2021-12-27 13:25:00,400.82,401.01,400.58,400.66,1550.0,400.82,401.01,400.58,400.66,1550.0
2021-12-27 13:30:00,400.48,400.82,400.48,400.63,900.0,400.48,400.82,400.48,400.63,900.0
2021-12-27 13:35:00,400.81,400.88,400.42,400.42,1900.0,400.81,400.88,400.42,400.42,1900.0
2021-12-27 13:40:00,400.01,400.93,399.87,400.93,5050.0,400.01,400.93,399.87,400.93,5050.0
2021-12-27 13:45:00,400.77,401.09,400.59,401.03,7339.0,400.77,401.09,400.59,401.03,7339.0
2021-12-27 13:50:00,401.05,401.5,400.9,401.3,5215.0,401.05,401.5,400.9,401.3,5215.0
2021-12-27 13:55:00,401.47,401.57,401.41,401.44,1898.0,401.47,401.57,401.41,401.44,1898.0
2021-12-27 14:00:00,401.14,401.14,400.75,401.0,1600.0,401.14,401.14,400.75,401.0,1600.0
2021-12-27 14:05:00,400.76,400.76,400.33,400.34,1800.0,400.76,400.76,400.33,400.34,1800.0
2021-12-27 14:10:00,400.32,400.32,399.93,400.15,3828.0,400.32,400.32,399.93,400.15,3828.0
2021-12-27 14:15:00,399.98,400.26,399.76,400.25,2049.0,399.98,400.26,399.76,400.25,2049.0
2021-12-27 14:20:00,400.37,400.52,399.92,400.37,4117.0,400.37,400.52,399.92,400.37,4117.0
2021-12-27 14:25:00,400.3,400.54,400.16,400.54,347.0,400.3,400.54,400.16,400.54,347.0
2021-12-27 14:30:00,400.45,400.58,400.34,400.37,2014.0,400.45,400.58,400.34,400.37,2014.0
2021-12-27 14:35:00,400.49,400.69,400.47,400.48,2614.0,400.49,400.69,400.47,400.48,2614.0
2021-12-27 14:40:00,400.44,400.95,400.41,400.55,1662.0,400.44,400.95,400.41,400.55,1662.0
2021-12-27 14:45:00,400.38,401.05,400.2,400.85,2335.0,400.38,401.05,400.2,400.85,2335.0
2021-12-27 14:50:00,400.69,400.85,400.35,400.85,1599.0,400.69,400.85,400.35,400.85,1599.0
2021-12-27 14:55:00,400.5,400.5,400.23,400.34,2349.0,400.5,400.5,400.23,400.34,2349.0
2021-12-27 15:00:00,400.34,400.34,399.95,400.08,5424.0,400.34,400.34,399.95,400.08,5424.0
2021-12-27 15:05:00,400.02,400.3,399.93,400.3,4437.0,400.02,400.3,399.93,400.3,4437.0
2021-12-27 15:10:00,400.22,400.53,400.14,400.53,3044.0,400.22,400.53,400.14,400.53,3044.0
2021-12-27 15:15:00,400.46,400.71,400.29,400.58,2369.0,400.46,400.71,400.29,400.58,2369.0
2021-12-27 15:20:00,400.51,400.57,400.18,400.56,2600.0,400.51,400.57,400.18,400.56,2600.0
2021-12-27 15:25:00,400.56,400.83,400.35,400.73,3589.0,400.56,400.83,400.35,400.73,3589.0
2021-12-27 15:30:00,400.88,401.12,400.49,400.7,6333.0,400.88,401.12,400.49,400.7,6333.0
2021-12-27 15:35:00,400.76,400.76,400.4,400.64,4603.0,400.76,400.76,400.4,400.64,4603.0
2021-12-27 15:40:00,400.4,400.57,400.0,400.4,20929.0,400.4,400.57,400.0,400.4,20929.0
2021-12-27 15:45:00,400.36,400.64,400.3,400.64,12043.0,400.36,400.64,400.3,400.64,12043.0
2021-12-27 15:50:00,400.58,401.47,400.51,400.82,18412.0,400.58,401.47,400.51,400.82,18412.0
2021-12-27 15:55:00,400.78,400.93,400.52,400.83,30231.0,400.78,400.93,400.52,400.83,30231.0
2021-12-28 09:30:00,405.96,405.96,401.9,402.33,27441.0,405.96,405.96,401.9,402.33,27441.0
2021-12-28 09:35:00,402.06,402.93,401.21,402.88,18314.0,402.06,402.93,401.21,402.88,18314.0
2021-12-28 09:40:00,402.77,404.18,402.32,403.85,14037.0,402.77,404.18,402.32,403.85,14037.0
2021-12-28 09:45:00,403.8,405.8,403.51,405.78,12184.0,403.8,405.8,403.51,405.78,12184.0
2021-12-28 09:50:00,405.25,406.0,404.15,405.3,6584.0,405.25,406.0,404.15,405.3,6584.0
2021-12-28 09:55:00,405.06,405.75,404.63,404.89,3014.0,405.06,405.75,404.63,404.89,3014.0
2021-12-28 10:00:00,404.31,405.67,404.31,405.48,7953.0,404.31,405.67,404.31,405.48,7953.0
2021-12-28 10:05:00,405.0,405.44,402.88,403.0,6575.0,405.0,405.44,402.88,403.0,6575.0
2021-12-28 10:10:00,403.1,404.04,402.97,403.46,6768.0,403.1,404.04,402.97,403.46,6768.0
2021-12-28 10:15:00,403.71,403.79,402.81,402.95,4396.0,403.71,403.79,402.81,402.95,4396.0
2021-12-28 10:20:00,402.83,404.51,402.83,404.45,2862.0,402.83,404.51,402.83,404.45,2862.0
2021-12-28 10:25:00,404.29,404.61,403.96,404.02,3531.0,404.29,404.61,403.96,404.02,3531.0
2021-12-28 10:30:00,403.93,404.55,403.63,404.26,4055.0,403.93,404.55,403.63,404.26,4055.0
2021-12-28 10:35:00,404.55,404.82,403.79,403.94,4856.0,404.55,404.82,403.79,403.94,4856.0
2021-12-28 10:40:00,403.82,404.12,403.15,403.36,2608.0,403.82,404.12,403.15,403.36,2608.0
2021-12-28 10:45:00,403.38,403.91,402.85,403.19,2326.0,403.38,403.91,402.85,403.19,2326.0
2021-12-28 10:50:00,403.44,403.7,403.34,403.6,1700.0,403.44,403.7,403.34,403.6,1700.0
2021-12-28 10:55:00,403.32,403.57,403.0,403.0,4431.0,403.32,403.57,403.0,403.0,4431.0
2021-12-28 11:00:00,403.14,403.89,403.07,403.82,2560.0,403.14,403.89,403.07,403.82,2560.0
2021-12-28 11:05:00,403.45,403.86,403.44,403.59,2392.0,403.45,403.86,403.44,403.59,2392.0
2021-12-28 11:10:00,403.54,403.54,402.88,403.24,4908.0,403.54,403.54,402.88,403.24,4908.0
2021-12-28 11:15:00,402.96,402.96,401.86,402.04,5927.0,402.96,402.96,401.86,402.04,5927.0
2021-12-28 11:20:00,402.04,402.46,401.89,402.16,13037.0,402.04,402.46,401.89,402.16,13037.0
2021-12-28 11:25:00,402.11,402.52,401.59,401.87,17252.0,402.11,402.52,401.59,401.87,17252.0
2021-12-28 11:30:00,401.94,401.95,401.1,401.11,11885.0,401.94,401.95,401.1,401.11,11885.0
2021-12-28 11:35:00,401.33,402.01,401.15,401.69,6569.0,401.33,402.01,401.15,401.69,6569.0
2021-12-28 11:40:00,401.76,402.0,401.32,401.62,6645.0,401.76,402.0,401.32,401.62,6645.0
2021-12-28 11:45:00,401.47,401.66,401.32,401.58,3616.0,401.47,401.66,401.32,401.58,3616.0
2021-12-28 11:50:00,401.82,402.8,401.71,402.8,5881.0,401.82,402.8,401.71,402.8,5881.0
2021-12-28 11:55:00,402.82,403.28,402.82,403.03,1474.0,402.82,403.28,402.82,403.03,1474.0
2021-12-28 12:00:00,403.07,403.28,402.8,403.25,3449.0,403.07,403.28,402.8,403.25,3449.0
2021-12-28 12:05:00,403.38,403.4,402.89,402.89,1425.0,403.38,403.4,402.89,402.89,1425.0
2021-12-28 12:10:00,402.94,403.33,402.85,403.17,5150.0,402.94,403.33,402.85,403.17,5150.0
2021-12-28 12:15:00,403.0,403.03,402.87,402.88,900.0,403.0,403.03,402.87,402.88,900.0
2021-12-28 12:20:00,402.98,402.98,402.85,402.86,600.0,402.98,402.98,402.85,402.86,600.0
2021-12-28 12:25:00,402.8,403.04,402.2,402.33,10175.0,402.8,403.04,402.2,402.33,10175.0
2021-12-28 12:30:00,402.26,402.57,401.6,401.72,5819.0,402.26,402.57,401.6,401.72,5819.0
2021-12-28 12:35:00,401.81,401.94,401.6,401.61,4666.0,401.81,401.94,401.6,401.61,4666.0
2021-12-28 12:40:00,401.72,401.78,401.54,401.78,2890.0,401.72,401.78,401.54,401.78,2890.0
2021-12-28 12:45:00,401.5,401.76,401.23,401.25,2430.0,401.5,401.76,401.23,401.25,2430.0
2021-12-28 12:50:00,401.64,402.12,401.63,401.92,2200.0,401.64,402.12,401.63,401.92,2200.0
2021-12-28 12:55:00,401.83,402.3,401.81,402.05,2976.0,401.83,402.3,401.81,402.05,2976.0
2021-12-28 13:00:00,401.98,402.06,401.63,401.88,3718.0,401.98,402.06,401.63,401.88,3718.0
2021-12-28 13:05:00,402.02,402.07,401.76,401.77,1329.0,402.02,402.07,401.76,401.77,1329.0
2021-12-28 13:10:00,401.79,402.01,401.62,401.72,3575.0,401.79,402.01,401.62,401.72,3575.0
2021-12-28 13:15:00,401.53,401.53,400.66,400.68,13659.0,401.53,401.53,400.66,400.68,13659.0
2021-12-28 13:20:00,400.34,400.53,400.09,400.13,3683.0,400.34,400.53,400.09,400.13,3683.0
2021-12-28 13:25:00,400.37,400.62,400.37,400.51,2400.0,400.37,400.62,400.37,400.51,2400.0
2021-12-28 13:30:00,400.45,400.46,400.0,400.27,23606.0,400.45,400.46,400.0,400.27,23606.0
2021-12-28 13:35:00,400.38,400.56,400.0,400.02,7501.0,400.38,400.56,400.0,400.02,7501.0
2021-12-28 13:40:00,400.14,400.48,400.0,400.38,14378.0,400.14,400.48,400.0,400.38,14378.0
2021-12-28 13:45:00,400.38,400.96,400.38,400.96,2060.0,400.38,400.96,400.38,400.96,2060.0
2021-12-28 13:50:00,401.04,401.17,400.73,400.73,3050.0,401.04,401.17,400.73,400.73,3050.0
2021-12-28 13:55:00,400.63,400.99,400.55,400.99,8962.0,400.63,400.99,400.55,400.99,8962.0
2021-12-28 14:00:00,400.87,400.87,400.52,400.68,4105.0,400.87,400.87,400.52,400.68,4105.0
2021-12-28 14:05:00,400.47,400.56,400.24,400.37,1893.0,400.47,400.56,400.24,400.37,1893.0
2021-12-28 14:10:00,400.15,400.27,400.09,400.09,900.0,400.15,400.27,400.09,400.09,900.0
2021-12-28 14:15:00,400.18,400.37,400.1,400.22,5979.0,400.18,400.37,400.1,400.22,5979.0
2021-12-28 14:20:00,400.34,400.5,400.19,400.19,2000.0,400.34,400.5,400.19,400.19,2000.0
2021-12-28 14:25:00,400.22,400.69,400.22,400.51,4304.0,400.22,400.69,400.22,400.51,4304.0
2021-12-28 14:30:00,400.41,400.72,400.4,400.66,3303.0,400.41,400.72,400.4,400.66,3303.0
2021-12-28 14:35:00,400.53,400.65,400.47,400.55,1100.0,400.53,400.65,400.47,400.55,1100.0
2021-12-28 14:40:00,400.59,400.67,400.48,400.51,3025.0,400.59,400.67,400.48,400.51,3025.0
2021-12-28 14:45:00,400.46,400.49,400.0,400.28,10461.0,400.46,400.49,400.0,400.28,10461.0
2021-12-28 14:50:00,400.49,400.55,400.14,400.26,3356.0,400.49,400.55,400.14,400.26,3356.0
2021-12-28 14:55:00,400.16,400.28,400.16,400.18,2043.0,400.16,400.28,400.16,400.18,2043.0
2021-12-28 15:00:00,400.18,400.52,400.18,400.19,4568.0,400.18,400.52,400.18,400.19,4568.0
2021-12-28 15:05:00,400.11,400.6,400.03,400.6,5078.0,400.11,400.6,400.03,400.6,5078.0
2021-12-28 15:10:00,400.31,400.43,400.18,400.37,3620.0,400.31,400.43,400.18,400.37,3620.0
2021-12-28 15:15:00,400.36,400.59,400.35,400.48,4669.0,400.36,400.59,400.35,400.48,4669.0
2021-12-28 15:20:00,400.4,400.54,400.31,400.45,4274.0,400.4,400.54,400.31,400.45,4274.0
2021-12-28 15:25:00,400.5,400.64,400.22,400.31,6721.0,400.5,400.64,400.22,400.31,6721.0
2021-12-28 15:30:00,400.37,400.42,400.0,400.18,17867.0,400.37,400.42,400.0,400.18,17867.0
2021-12-28 15:35:00,400.11,400.5,400.1,400.38,6226.0,400.11,400.5,400.1,400.38,6226.0
2021-12-28 15:40:00,400.3,400.64,400.3,400.53,12241.0,400.3,400.64,400.3,400.53,12241.0
2021-12-28 15:45:00,400.53,400.91,400.48,400.79,11777.0,400.53,400.91,400.48,400.79,11777.0
2021-12-28 15:50:00,400.64,400.69,400.0,400.16,30637.0,400.64,400.69,400.0,400.16,30637.0
2021-12-28 15:55:00,400.1,400.25,400.0,400.24,38661.0,400.1,400.25,400.0,400.24,38661.0
2021-12-29 09:30:00,400.3,402.55,400.3,402.55,14800.0,400.3,402.55,400.3,402.55,14800.0
2021-12-29 09:35:00,401.76,403.0,400.97,401.67,7380.0,401.76,403.0,400.97,401.67,7380.0
2021-12-29 09:40:00,401.68,402.0,400.55,401.16,5881.0,401.68,402.0,400.55,401.16,5881.0
2021-12-29 09:45:00,401.71,401.91,400.98,401.2,3301.0,401.71,401.91,400.98,401.2,3301.0
2021-12-29 09:50:00,401.66,402.13,401.1,402.06,2553.0,401.66,402.13,401.1,402.06,2553.0
2021-12-29 09:55:00,401.77,401.93,400.36,400.93,2570.0,401.77,401.93,400.36,400.93,2570.0
2021-12-29 10:00:00,401.19,401.61,400.01,400.61,11650.0,401.19,401.61,400.01,400.61,11650.0
2021-12-29 10:05:00,400.53,401.88,400.47,401.78,6950.0,400.53,401.88,400.47,401.78,6950.0
2021-12-29 10:10:00,401.65,401.65,400.46,400.75,5661.0,401.65,401.65,400.46,400.75,5661.0
2021-12-29 10:15:00,400.75,401.0,400.04,401.0,5000.0,400.75,401.0,400.04,401.0,5000.0
2021-12-29 10:20:00,401.22,401.8,401.02,401.65,1825.0,401.22,401.8,401.02,401.65,1825.0
2021-12-29 10:25:00,401.45,401.63,400.71,400.84,4051.0,401.45,401.63,400.71,400.84,4051.0
2021-12-29 10:30:00,401.23,401.61,400.6,401.55,6610.0,401.23,401.61,400.6,401.55,6610.0
2021-12-29 10:35:00,401.31,401.55,400.87,400.98,2725.0,401.31,401.55,400.87,400.98,2725.0
2021-12-29 10:40:00,400.61,401.44,400.6,400.92,6450.0,400.61,401.44,400.6,400.92,6450.0
2021-12-29 10:45:00,400.75,401.58,400.27,401.13,6091.0,400.75,401.58,400.27,401.13,6091.0
2021-12-29 10:50:00,401.0,401.74,400.64,401.69,8810.0,401.0,401.74,400.64,401.69,8810.0
2021-12-29 10:55:00,401.79,402.09,401.32,402.08,4064.0,401.79,402.09,401.32,402.08,4064.0
2021-12-29 11:00:00,401.72,402.3,401.7,402.15,4511.0,401.72,402.3,401.7,402.15,4511.0
2021-12-29 11:05:00,401.74,402.15,401.27,401.55,6260.0,401.74,402.15,401.27,401.55,6260.0
2021-12-29 11:10:00,401.21,401.89,401.2,401.4,1750.0,401.21,401.89,401.2,401.4,1750.0
2021-12-29 11:15:00,401.39,401.55,400.79,401.51,5823.0,401.39,401.55,400.79,401.51,5823.0
2021-12-29 11:20:00,401.7,401.78,401.32,401.32,1300.0,401.7,401.78,401.32,401.32,1300.0
2021-12-29 11:25:00,401.17,401.5,401.0,401.2,1111.0,401.17,401.5,401.0,401.2,1111.0
2021-12-29 11:30:00,401.24,401.43,401.0,401.28,4551.0,401.24,401.43,401.0,401.28,4551.0
2021-12-29 11:35:00,401.47,401.62,401.0,401.33,1400.0,401.47,401.62,401.0,401.33,1400.0
2021-12-29 11:40:00,401.38,401.53,401.21,401.41,519.0,401.38,401.53,401.21,401.41,519.0
2021-12-29 11:45:00,401.48,401.81,401.34,401.8,1604.0,401.48,401.81,401.34,401.8,1604.0
2021-12-29 11:50:00,401.78,401.78,401.0,401.0,500.0,401.78,401.78,401.0,401.0,500.0
2021-12-29 11:55:00,401.08,401.08,400.77,400.77,3929.0,401.08,401.08,400.77,400.77,3929.0
2021-12-29 12:00:00,400.86,401.21,400.66,401.2,4954.0,400.86,401.21,400.66,401.2,4954.0
2021-12-29 12:05:00,400.85,401.18,400.83,400.94,2150.0,400.85,401.18,400.83,400.94,2150.0
2021-12-29 12:10:00,400.8,400.92,400.34,400.52,9250.0,400.8,400.92,400.34,400.52,9250.0
2021-12-29 12:15:00,400.4,400.47,400.0,400.05,26540.0,400.4,400.47,400.0,400.05,26540.0
2021-12-29 12:20:00,400.06,400.45,400.06,400.3,8996.0,400.06,400.45,400.06,400.3,8996.0
2021-12-29 12:25:00,400.1,400.24,400.06,400.24,5506.0,400.1,400.24,400.06,400.24,5506.0
2021-12-29 12:30:00,400.29,400.73,400.21,400.73,4601.0,400.29,400.73,400.21,400.73,4601.0
2021-12-29 12:35:00,400.83,401.38,400.83,401.31,6306.0,400.83,401.38,400.83,401.31,6306.0
2021-12-29 12:40:00,401.0,401.35,400.87,401.18,2866.0,401.0,401.35,400.87,401.18,2866.0
2021-12-29 12:45:00,401.01,401.08,400.65,400.8,5578.0,401.01,401.08,400.65,400.8,5578.0
2021-12-29 12:50:00,400.76,400.77,400.62,400.74,2600.0,400.76,400.77,400.62,400.74,2600.0
2021-12-29 12:55:00,400.76,400.85,400.56,400.66,3497.0,400.76,400.85,400.56,400.66,3497.0
2021-12-29 13:00:00,400.66,400.92,400.48,400.89,3018.0,400.66,400.92,400.48,400.89,3018.0
2021-12-29 13:05:00,401.04,401.08,400.61,400.97,2928.0,401.04,401.08,400.61,400.97,2928.0
2021-12-29 13:10:00,400.89,400.9,400.24,400.25,15513.0,400.89,400.9,400.24,400.25,15513.0
2021-12-29 13:15:00,400.39,400.61,400.1,400.36,6228.0,400.39,400.61,400.1,400.36,6228.0
2021-12-29 13:20:00,400.09,400.21,400.04,400.04,1758.0,400.09,400.21,400.04,400.04,1758.0
2021-12-29 13:25:00,400.27,400.39,400.0,400.39,11690.0,400.27,400.39,400.0,400.39,11690.0
2021-12-29 13:30:00,400.17,400.42,400.06,400.29,7944.0,400.17,400.42,400.06,400.29,7944.0
2021-12-29 13:35:00,400.22,400.35,400.04,400.18,2885.0,400.22,400.35,400.04,400.18,2885.0
2021-12-29 13:40:00,400.2,400.29,400.0,400.09,4182.0,400.2,400.29,400.0,400.09,4182.0
2021-12-29 13:45:00,400.15,400.24,400.02,400.2,3696.0,400.15,400.24,400.02,400.2,3696.0
2021-12-29 13:50:00,400.03,400.53,400.0,400.53,4457.0,400.03,400.53,400.0,400.53,4457.0
2021-12-29 13:55:00,400.55,400.82,400.27,400.27,3526.0,400.55,400.82,400.27,400.27,3526.0
2021-12-29 14:00:00,400.41,400.54,400.15,400.17,4699.0,400.41,400.54,400.15,400.17,4699.0
2021-12-29 14:05:00,400.42,400.45,400.21,400.45,700.0,400.42,400.45,400.21,400.45,700.0
2021-12-29 14:10:00,400.35,400.59,400.34,400.47,1932.0,400.35,400.59,400.34,400.47,1932.0
2021-12-29 14:15:00,400.45,400.52,400.2,400.41,1999.0,400.45,400.52,400.2,400.41,1999.0
2021-12-29 14:20:00,400.2,400.4,400.0,400.2,6545.0,400.2,400.4,400.0,400.2,6545.0
2021-12-29 14:25:00,400.34,400.4,400.2,400.23,1957.0,400.34,400.4,400.2,400.23,1957.0
2021-12-29 14:30:00,400.1,400.64,400.1,400.57,2702.0,400.1,400.64,400.1,400.57,2702.0
2021-12-29 14:35:00,400.66,400.89,400.48,400.76,2681.0,400.66,400.89,400.48,400.76,2681.0
2021-12-29 14:40:00,400.78,400.95,400.66,400.76,2367.0,400.78,400.95,400.66,400.76,2367.0
2021-12-29 14:45:00,400.57,400.71,400.57,400.71,1788.0,400.57,400.71,400.57,400.71,1788.0
2021-12-29 14:50:00,400.58,400.95,400.57,400.92,4823.0,400.58,400.95,400.57,400.92,4823.0
2021-12-29 14:55:00,400.88,400.92,400.67,400.81,1098.0,400.88,400.92,400.67,400.81,1098.0
2021-12-29 15:00:00,400.73,400.77,400.3,400.3,2113.0,400.73,400.77,400.3,400.3,2113.0
2021-12-29 15:05:00,400.47,400.59,400.3,400.41,2429.0,400.47,400.59,400.3,400.41,2429.0
2021-12-29 15:10:00,400.41,400.51,400.35,400.39,1919.0,400.41,400.51,400.35,400.39,1919.0
2021-12-29 15:15:00,400.19,400.5,400.19,400.23,2200.0,400.19,400.5,400.19,400.23,2200.0
2021-12-29 15:20:00,400.23,400.28,400.06,400.27,4319.0,400.23,400.28,400.06,400.27,4319.0
2021-12-29 15:25:00,400.13,400.26,400.06,400.24,3882.0,400.13,400.26,400.06,400.24,3882.0
2021-12-29 15:30:00,400.39,400.84,400.39,400.77,3569.0,400.39,400.84,400.39,400.77,3569.0
2021-12-29 15:35:00,400.85,401.26,400.71,400.99,6073.0,400.85,401.26,400.71,400.99,6073.0
2021-12-29 15:40:00,401.1,401.29,400.83,400.83,3736.0,401.1,401.29,400.83,400.83,3736.0
2021-12-29 15:45:00,400.76,401.2,400.65,401.07,3831.0,400.76,401.2,400.65,401.07,3831.0
2021-12-29 15:50:00,400.96,401.08,400.66,400.66,7486.0,400.96,401.08,400.66,400.66,7486.0
2021-12-29 15:55:00,400.71,401.1,400.56,400.99,46279.0,400.71,401.1,400.56,400.99,46279.0
2021-12-30 09:30:00,401.52,405.4,401.52,405.4,13514.0,401.52,405.4,401.52,405.4,13514.0
2021-12-30 09:35:00,405.0,405.37,404.42,404.79,2085.0,405.0,405.37,404.42,404.79,2085.0
2021-12-30 09:40:00,405.33,405.33,402.25,403.45,3730.0,405.33,405.33,402.25,403.45,3730.0
2021-12-30 09:45:00,402.53,403.02,402.53,403.02,400.0,402.53,403.02,402.53,403.02,400.0
2021-12-30 09:50:00,403.29,403.29,402.32,402.85,2507.0,403.29,403.29,402.32,402.85,2507.0
2021-12-30 09:55:00,402.91,403.55,402.59,403.18,3185.0,402.91,403.55,402.59,403.18,3185.0
2021-12-30 10:00:00,403.18,403.31,401.89,401.91,2336.0,403.18,403.31,401.89,401.91,2336.0
2021-12-30 10:05:00,401.92,402.13,401.45,401.76,1535.0,401.92,402.13,401.45,401.76,1535.0
2021-12-30 10:10:00,401.68,402.0,401.21,401.84,2293.0,401.68,402.0,401.21,401.84,2293.0
2021-12-30 10:15:00,401.75,401.75,401.23,401.63,4059.0,401.75,401.75,401.23,401.63,4059.0
2021-12-30 10:20:00,401.91,401.91,401.09,401.44,23483.0,401.91,401.91,401.09,401.44,23483.0
2021-12-30 10:25:00,401.45,402.37,401.44,401.8,3886.0,401.45,402.37,401.44,401.8,3886.0
2021-12-30 10:30:00,401.81,401.82,401.44,401.76,2739.0,401.81,401.82,401.44,401.76,2739.0
2021-12-30 10:35:00,401.74,402.09,401.74,402.09,1303.0,401.74,402.09,401.74,402.09,1303.0
2021-12-30 10:40:00,402.16,402.16,401.66,401.79,1799.0,402.16,402.16,401.66,401.79,1799.0
2021-12-30 10:45:00,401.86,401.87,401.41,401.66,3152.0,401.86,401.87,401.41,401.66,3152.0
2021-12-30 10:50:00,401.8,401.85,401.4,401.5,4844.0,401.8,401.85,401.4,401.5,4844.0
2021-12-30 10:55:00,401.63,401.64,401.09,401.09,7131.0,401.63,401.64,401.09,401.09,7131.0
2021-12-30 11:00:00,401.2,401.34,400.8,400.8,6389.0,401.2,401.34,400.8,400.8,6389.0
2021-12-30 11:05:00,400.75,400.85,400.49,400.72,6203.0,400.75,400.85,400.49,400.72,6203.0
2021-12-30 11:10:00,400.8,401.0,400.4,400.76,5947.0,400.8,401.0,400.4,400.76,5947.0
2021-12-30 11:15:00,400.86,401.04,400.72,400.75,7087.0,400.86,401.04,400.72,400.75,7087.0
2021-12-30 11:20:00,400.73,400.81,400.0,400.16,27993.0,400.73,400.81,400.0,400.16,27993.0
2021-12-30 11:25:00,400.2,400.36,400.05,400.32,5673.0,400.2,400.36,400.05,400.32,5673.0
2021-12-30 11:30:00,400.16,400.51,400.15,400.25,8751.0,400.16,400.51,400.15,400.25,8751.0
2021-12-30 11:35:00,400.29,400.52,400.23,400.43,4840.0,400.29,400.52,400.23,400.43,4840.0
2021-12-30 11:40:00,400.57,401.14,400.4,401.14,7159.0,400.57,401.14,400.4,401.14,7159.0
2021-12-30 11:45:00,400.96,401.22,400.91,401.08,5120.0,400.96,401.22,400.91,401.08,5120.0
2021-12-30 11:50:00,401.23,401.25,400.95,401.11,7385.0,401.23,401.25,400.95,401.11,7385.0
2021-12-30 11:55:00,401.11,401.61,401.11,401.54,5478.0,401.11,401.61,401.11,401.54,5478.0
2021-12-30 12:00:00,401.65,401.88,401.31,401.54,4435.0,401.65,401.88,401.31,401.54,4435.0
2021-12-30 12:05:00,401.66,401.71,401.47,401.53,2138.0,401.66,401.71,401.47,401.53,2138.0
2021-12-30 12:10:00,401.59,401.64,401.48,401.5,7540.0,401.59,401.64,401.48,401.5,7540.0
2021-12-30 12:15:00,401.62,401.72,401.26,401.48,4084.0,401.62,401.72,401.26,401.48,4084.0
2021-12-30 12:20:00,401.41,401.57,401.39,401.44,3716.0,401.41,401.57,401.39,401.44,3716.0
2021-12-30 12:25:00,401.47,401.72,401.42,401.54,2100.0,401.47,401.72,401.42,401.54,2100.0
2021-12-30 12:30:00,401.53,401.72,401.5,401.65,1282.0,401.53,401.72,401.5,401.65,1282.0
2021-12-30 12:35:00,401.67,401.71,401.51,401.68,1165.0,401.67,401.71,401.51,401.68,1165.0
2021-12-30 12:40:00,401.72,401.72,401.61,401.65,1326.0,401.72,401.72,401.61,401.65,1326.0
2021-12-30 12:45:00,401.69,401.69,401.5,401.63,1823.0,401.69,401.69,401.5,401.63,1823.0
2021-12-30 12:50:00,401.6,401.82,401.17,401.8,47914.0,401.6,401.82,401.17,401.8,47914.0
2021-12-30 12:55:00,401.8,402.7,401.63,402.7,164308.0,401.8,402.7,401.63,402.7,164308.0
2021-12-30 13:00:00,402.78,402.8,402.1,402.3,4412.0,402.78,402.8,402.1,402.3,4412.0
2021-12-30 13:05:00,402.13,402.46,402.12,402.46,1408.0,402.13,402.46,402.12,402.46,1408.0
2021-12-30 13:10:00,402.33,402.33,401.88,401.88,5711.0,402.33,402.33,401.88,401.88,5711.0
2021-12-30 13:15:00,401.94,402.23,401.79,402.23,1998.0,401.94,402.23,401.79,402.23,1998.0
2021-12-30 13:20:00,402.24,402.32,402.13,402.15,700.0,402.24,402.32,402.13,402.15,700.0
2021-12-30 13:25:00,401.86,402.24,401.86,402.11,500.0,401.86,402.24,401.86,402.11,500.0
2021-12-30 13:30:00,402.28,403.05,402.28,403.05,3400.0,402.28,403.05,402.28,403.05,3400.0
2021-12-30 13:35:00,402.98,403.6,402.98,403.6,2117.0,402.98,403.6,402.98,403.6,2117.0
2021-12-30 13:40:00,403.61,403.9,403.47,403.7,1237.0,403.61,403.9,403.47,403.7,1237.0
2021-12-30 13:45:00,403.88,404.06,403.81,403.9,4550.0,403.88,404.06,403.81,403.9,4550.0
2021-12-30 13:50:00,403.98,404.24,403.95,404.18,2370.0,403.98,404.24,403.95,404.18,2370.0
2021-12-30 13:55:00,403.87,403.87,403.33,403.33,2772.0,403.87,403.87,403.33,403.33,2772.0
2021-12-30 14:00:00,403.43,403.43,402.24,402.26,4998.0,403.43,403.43,402.24,402.26,4998.0
2021-12-30 14:05:00,402.43,402.51,402.1,402.19,2904.0,402.43,402.51,402.1,402.19,2904.0
2021-12-30 14:10:00,402.25,402.25,401.8,401.97,6445.0,402.25,402.25,401.8,401.97,6445.0
2021-12-30 14:15:00,402.0,402.07,401.65,401.91,3065.0,402.0,402.07,401.65,401.91,3065.0
2021-12-30 14:20:00,401.7,401.76,401.24,401.45,3108.0,401.7,401.76,401.24,401.45,3108.0
2021-12-30 14:25:00,401.5,401.78,401.5,401.78,1027.0,401.5,401.78,401.5,401.78,1027.0
2021-12-30 14:30:00,401.83,401.97,401.49,401.66,3500.0,401.83,401.97,401.49,401.66,3500.0
2021-12-30 14:35:00,401.47,401.85,401.35,401.85,1523.0,401.47,401.85,401.35,401.85,1523.0
2021-12-30 14:40:00,401.84,401.84,401.33,401.33,1400.0,401.84,401.84,401.33,401.33,1400.0
2021-12-30 14:45:00,401.17,401.26,400.85,400.85,1713.0,401.17,401.26,400.85,400.85,1713.0
2021-12-30 14:50:00,400.83,400.9,400.6,400.6,2687.0,400.83,400.9,400.6,400.6,2687.0
2021-12-30 14:55:00,400.53,401.25,400.52,401.1,10017.0,400.53,401.25,400.52,401.1,10017.0
2021-12-30 15:00:00,401.01,401.01,400.39,400.57,2652.0,401.01,401.01,400.39,400.57,2652.0
2021-12-30 15:05:00,400.58,400.61,400.05,400.19,11832.0,400.58,400.61,400.05,400.19,11832.0
2021-12-30 15:10:00,400.08,400.45,400.08,400.19,6100.0,400.08,400.45,400.08,400.19,6100.0
2021-12-30 15:15:00,400.23,400.41,400.02,400.12,2516.0,400.23,400.41,400.02,400.12,2516.0
2021-12-30 15:20:00,400.08,400.2,399.58,399.58,12396.0,400.08,400.2,399.58,399.58,12396.0
2021-12-30 15:25:00,399.72,400.12,399.72,399.79,8550.0,399.72,400.12,399.72,399.79,8550.0
2021-12-30 15:30:00,399.79,400.47,399.78,400.28,7680.0,399.79,400.47,399.78,400.28,7680.0
2021-12-30 15:35:00,400.11,400.19,399.88,400.18,3187.0,400.11,400.19,399.88,400.18,3187.0
2021-12-30 15:40:00,400.18,400.18,399.46,399.46,3478.0,400.18,400.18,399.46,399.46,3478.0
2021-12-30 15:45:00,399.46,400.05,399.17,399.74,10235.0,399.46,400.05,399.17,399.74,10235.0
2021-12-30 15:50:00,399.69,399.69,398.72,398.83,14987.0,399.69,399.69,398.72,398.83,14987.0
2021-12-30 15:55:00,398.93,399.1,398.5,398.68,35147.0,398.93,399.1,398.5,398.68,35147.0
2021-12-31 09:30:00,400.0,401.0,399.8,401.0,29169.0,400.0,401.0,399.8,401.0,29169.0
2021-12-31 09:35:00,401.0,401.97,400.38,401.57,8151.0,401.0,401.97,400.38,401.57,8151.0
2021-12-31 09:40:00,401.57,401.9,399.06,399.48,4077.0,401.57,401.9,399.06,399.48,4077.0
2021-12-31 09:45:00,399.89,399.92,396.69,398.33,9871.0,399.89,399.92,396.69,398.33,9871.0
2021-12-31 09:50:00,398.21,399.8,398.2,399.04,5297.0,398.21,399.8,398.2,399.04,5297.0
2021-12-31 09:55:00,399.11,399.76,397.21,397.92,13279.0,399.11,399.76,397.21,397.92,13279.0
2021-12-31 10:00:00,398.07,398.67,397.0,397.0,4767.0,398.07,398.67,397.0,397.0,4767.0
2021-12-31 10:05:00,397.32,398.59,397.22,398.3,5302.0,397.32,398.59,397.22,398.3,5302.0
2021-12-31 10:10:00,398.27,398.5,397.26,397.26,6824.0,398.27,398.5,397.26,397.26,6824.0
2021-12-31 10:15:00,397.31,397.6,396.77,396.81,19395.0,397.31,397.6,396.77,396.81,19395.0
2021-12-31 10:20:00,396.66,396.68,395.72,395.78,2177.0,396.66,396.68,395.72,395.78,2177.0
2021-12-31 10:25:00,395.75,396.4,395.74,396.3,3004.0,395.75,396.4,395.74,396.3,3004.0
2021-12-31 10:30:00,395.87,396.37,395.57,395.72,2166.0,395.87,396.37,395.57,395.72,2166.0
2021-12-31 10:35:00,395.65,395.92,395.05,395.65,18241.0,395.65,395.92,395.05,395.65,18241.0
2021-12-31 10:40:00,395.91,395.91,395.42,395.55,2379.0,395.91,395.91,395.42,395.55,2379.0
2021-12-31 10:45:00,395.53,396.07,395.13,395.79,4302.0,395.53,396.07,395.13,395.79,4302.0
2021-12-31 10:50:00,395.94,396.23,394.06,395.29,22813.0,395.94,396.23,394.06,395.29,22813.0
2021-12-31 10:55:00,395.19,395.25,393.99,393.99,9510.0,395.19,395.25,393.99,393.99,9510.0
2021-12-31 11:00:00,394.04,394.83,394.04,394.48,4033.0,394.04,394.83,394.04,394.48,4033.0
2021-12-31 11:05:00,394.58,394.6,393.2,393.9,6392.0,394.58,394.6,393.2,393.9,6392.0
2021-12-31 11:10:00,393.5,394.08,393.36,393.64,5731.0,393.5,394.08,393.36,393.64,5731.0
2021-12-31 11:15:00,393.49,394.5,393.49,394.18,7798.0,393.49,394.5,393.49,394.18,7798.0
2021-12-31 11:20:00,394.16,394.52,393.57,394.31,5425.0,394.16,394.52,393.57,394.31,5425.0
2021-12-31 11:25:00,394.06,394.33,393.54,393.54,8975.0,394.06,394.33,393.54,393.54,8975.0
2021-12-31 11:30:00,393.76,393.76,393.12,393.13,9128.0,393.76,393.76,393.12,393.13,9128.0
2021-12-31 11:35:00,393.3,393.39,392.61,392.8,10118.0,393.3,393.39,392.61,392.8,10118.0
2021-12-31 11:40:00,393.08,394.79,393.07,394.37,10137.0,393.08,394.79,393.07,394.37,10137.0
2021-12-31 11:45:00,394.72,395.18,394.53,395.15,8835.0,394.72,395.18,394.53,395.15,8835.0
2021-12-31 11:50:00,395.0,395.0,393.5,393.5,14515.0,395.0,395.0,393.5,393.5,14515.0
2021-12-31 11:55:00,393.55,393.59,392.6,392.6,14217.0,393.55,393.59,392.6,392.6,14217.0
2021-12-31 12:00:00,392.67,393.1,391.37,393.07,29328.0,392.67,393.1,391.37,393.07,29328.0
2021-12-31 12:05:00,393.13,393.75,393.05,393.73,1603.0,393.13,393.75,393.05,393.73,1603.0
2021-12-31 12:10:00,393.75,393.77,393.39,393.7,9976.0,393.75,393.77,393.39,393.7,9976.0
2021-12-31 12:15:00,393.28,393.91,393.11,393.53,1686.0,393.28,393.91,393.11,393.53,1686.0
2021-12-31 12:20:00,393.68,394.37,393.6,394.36,2498.0,393.68,394.37,393.6,394.36,2498.0
2021-12-31 12:25:00,394.52,394.65,393.62,393.83,3413.0,394.52,394.65,393.62,393.83,3413.0
2021-12-31 12:30:00,393.65,394.17,393.65,394.06,1939.0,393.65,394.17,393.65,394.06,1939.0
2021-12-31 12:35:00,394.21,394.31,393.73,394.31,4149.0,394.21,394.31,393.73,394.31,4149.0
2021-12-31 12:40:00,394.1,394.11,393.81,393.81,1276.0,394.1,394.11,393.81,393.81,1276.0
2021-12-31 12:45:00,393.67,393.67,393.07,393.08,3449.0,393.67,393.67,393.07,393.08,3449.0
2021-12-31 12:50:00,393.4,393.5,393.16,393.48,1913.0,393.4,393.5,393.16,393.48,1913.0
2021-12-31 12:55:00,393.48,393.8,393.35,393.6,5740.0,393.48,393.8,393.35,393.6,5740.0
2021-12-31 13:00:00,393.42,394.0,393.31,394.0,3850.0,393.42,394.0,393.31,394.0,3850.0
2021-12-31 13:05:00,394.47,394.47,393.78,393.94,3692.0,394.47,394.47,393.78,393.94,3692.0
2021-12-31 13:10:00,393.78,393.9,393.14,393.14,3345.0,393.78,393.9,393.14,393.14,3345.0
2021-12-31 13:15:00,393.24,393.41,393.0,393.14,3000.0,393.24,393.41,393.0,393.14,3000.0
2021-12-31 13:20:00,393.03,393.04,392.97,393.02,900.0,393.03,393.04,392.97,393.02,900.0
2021-12-31 13:25:00,392.76,393.42,392.76,393.22,2987.0,392.76,393.42,392.76,393.22,2987.0
2021-12-31 13:30:00,393.08,393.58,392.65,393.52,3646.0,393.08,393.58,392.65,393.52,3646.0
2021-12-31 13:35:00,393.35,393.44,392.88,392.88,1303.0,393.35,393.44,392.88,392.88,1303.0
2021-12-31 13:40:00,393.0,393.32,392.83,393.11,1778.0,393.0,393.32,392.83,393.11,1778.0
2021-12-31 13:45:00,393.36,393.96,393.11,393.77,12168.0,393.36,393.96,393.11,393.77,12168.0
2021-12-31 13:50:00,393.73,393.81,393.41,393.61,2655.0,393.73,393.81,393.41,393.61,2655.0
2021-12-31 13:55:00,393.63,393.87,393.55,393.77,2500.0,393.63,393.87,393.55,393.77,2500.0
2021-12-31 14:00:00,393.87,394.05,393.25,393.36,4600.0,393.87,394.05,393.25,393.36,4600.0
2021-12-31 14:05:00,393.36,393.5,392.84,393.24,16483.0,393.36,393.5,392.84,393.24,16483.0
2021-12-31 14:10:00,392.98,393.21,392.83,393.21,4430.0,392.98,393.21,392.83,393.21,4430.0
2021-12-31 14:15:00,393.0,393.06,392.39,392.4,1776.0,393.0,393.06,392.39,392.4,1776.0
2021-12-31 14:20:00,392.56,392.83,392.48,392.73,3864.0,392.56,392.83,392.48,392.73,3864.0
2021-12-31 14:25:00,392.78,393.29,392.78,393.13,3140.0,392.78,393.29,392.78,393.13,3140.0
2021-12-31 14:30:00,393.44,393.81,393.38,393.81,2091.0,393.44,393.81,393.38,393.81,2091.0
2021-12-31 14:35:00,393.78,393.81,392.95,393.43,8658.0,393.78,393.81,392.95,393.43,8658.0
2021-12-31 14:40:00,393.1,393.33,392.94,393.04,2636.0,393.1,393.33,392.94,393.04,2636.0
2021-12-31 14:45:00,393.02,393.33,392.84,392.99,4079.0,393.02,393.33,392.84,392.99,4079.0
2021-12-31 14:50:00,393.0,393.3,392.95,393.21,1473.0,393.0,393.3,392.95,393.21,1473.0
2021-12-31 14:55:00,393.19,393.37,392.89,393.1,4198.0,393.19,393.37,392.89,393.1,4198.0
2021-12-31 15:00:00,393.1,393.63,392.96,392.96,3960.0,393.1,393.63,392.96,392.96,3960.0
2021-12-31 15:05:00,392.99,393.17,392.84,392.96,11012.0,392.99,393.17,392.84,392.96,11012.0
2021-12-31 15:10:00,393.01,393.18,392.77,393.04,10772.0,393.01,393.18,392.77,393.04,10772.0
2021-12-31 15:15:00,393.02,393.11,392.78,393.0,11073.0,393.02,393.11,392.78,393.0,11073.0
2021-12-31 15:20:00,393.0,393.04,392.56,392.86,11138.0,393.0,393.04,392.56,392.86,11138.0
2021-12-31 15:25:00,392.71,393.31,392.4,393.15,11405.0,392.71,393.31,392.4,393.15,11405.0
2021-12-31 15:30:00,393.06,393.36,392.6,392.6,8267.0,393.06,393.36,392.6,392.6,8267.0
2021-12-31 15:35:00,392.66,393.02,392.51,392.89,10945.0,392.66,393.02,392.51,392.89,10945.0
2021-12-31 15:40:00,392.97,393.65,392.93,393.49,9367.0,392.97,393.65,392.93,393.49,9367.0
2021-12-31 15:45:00,393.56,393.85,393.17,393.17,8325.0,393.56,393.85,393.17,393.17,8325.0
2021-12-31 15:50:00,393.27,393.27,391.31,391.52,23367.0,393.27,393.27,391.31,391.52,23367.0
2021-12-31 15:55:00,391.56,391.68,391.27,391.4,51018.0,391.56,391.68,391.27,391.4,51018.0
2022-01-03 09:30:00,392.2,394.49,392.2,392.48,39313.0,392.2,394.49,392.2,392.48,39313.0
2022-01-03 09:35:00,392.01,392.17,390.54,390.66,11163.0,392.01,392.17,390.54,390.66,11163.0
2022-01-03 09:40:00,391.88,391.88,388.97,389.44,14981.0,391.88,391.88,388.97,389.44,14981.0
2022-01-03 09:45:00,389.8,389.92,387.19,388.51,14776.0,389.8,389.92,387.19,388.51,14776.0
2022-01-03 09:50:00,388.32,388.59,385.55,386.04,16842.0,388.32,388.59,385.55,386.04,16842.0
2022-01-03 09:55:00,385.91,386.91,385.17,385.25,20616.0,385.91,386.91,385.17,385.25,20616.0
2022-01-03 10:00:00,385.95,388.21,385.17,387.59,21601.0,385.95,388.21,385.17,387.59,21601.0
2022-01-03 10:05:00,387.58,389.11,387.15,387.88,17297.0,387.58,389.11,387.15,387.88,17297.0
2022-01-03 10:10:00,387.88,389.03,387.63,388.61,10558.0,387.88,389.03,387.63,388.61,10558.0
2022-01-03 10:15:00,388.31,388.82,387.45,387.5,2929.0,388.31,388.82,387.45,387.5,2929.0
2022-01-03 10:20:00,387.25,387.55,386.34,386.83,4640.0,387.25,387.55,386.34,386.83,4640.0
2022-01-03 10:25:00,387.16,387.81,385.63,387.0,19621.0,387.16,387.81,385.63,387.0,19621.0
2022-01-03 10:30:00,387.29,387.62,386.21,386.98,8333.0,387.29,387.62,386.21,386.98,8333.0
2022-01-03 10:35:00,387.26,387.31,386.86,387.15,2595.0,387.26,387.31,386.86,387.15,2595.0
2022-01-03 10:40:00,386.62,387.42,385.85,386.12,10998.0,386.62,387.42,385.85,386.12,10998.0
2022-01-03 10:45:00,386.0,386.26,385.37,385.77,14252.0,386.0,386.26,385.37,385.77,14252.0
2022-01-03 10:50:00,385.76,385.79,384.4,384.41,12957.0,385.76,385.79,384.4,384.41,12957.0
2022-01-03 10:55:00,384.46,385.0,383.47,384.82,7069.0,384.46,385.0,383.47,384.82,7069.0
2022-01-03 11:00:00,385.2,385.2,384.04,384.18,7035.0,385.2,385.2,384.04,384.18,7035.0
2022-01-03 11:05:00,384.18,384.69,383.67,383.79,6262.0,384.18,384.69,383.67,383.79,6262.0
2022-01-03 11:10:00,383.73,383.73,382.37,382.37,16268.0,383.73,383.73,382.37,382.37,16268.0
2022-01-03 11:15:00,382.65,383.33,381.57,382.38,23120.0,382.65,383.33,381.57,382.38,23120.0
2022-01-03 11:20:00,382.34,382.9,380.61,381.88,23480.0,382.34,382.9,380.61,381.88,23480.0
2022-01-03 11:25:00,381.7,382.43,381.1,382.4,6762.0,381.7,382.43,381.1,382.4,6762.0
2022-01-03 11:30:00,382.39,382.94,381.5,382.54,26181.0,382.39,382.94,381.5,382.54,26181.0
2022-01-03 11:35:00,382.77,383.03,380.86,381.02,9883.0,382.77,383.03,380.86,381.02,9883.0
2022-01-03 11:40:00,381.16,381.86,381.02,381.11,9415.0,381.16,381.86,381.02,381.11,9415.0
2022-01-03 11:45:00,381.0,382.05,380.69,382.03,8108.0,381.0,382.05,380.69,382.03,8108.0
2022-01-03 11:50:00,381.97,381.97,380.92,381.56,5901.0,381.97,381.97,380.92,381.56,5901.0
2022-01-03 11:55:00,381.41,381.77,381.0,381.41,15737.0,381.41,381.77,381.0,381.41,15737.0
2022-01-03 12:00:00,381.26,382.17,380.8,382.06,16398.0,381.26,382.17,380.8,382.06,16398.0
2022-01-03 12:05:00,382.06,382.85,381.88,382.56,5712.0,382.06,382.85,381.88,382.56,5712.0
2022-01-03 12:10:00,382.54,382.7,382.1,382.48,25310.0,382.54,382.7,382.1,382.48,25310.0
2022-01-03 12:15:00,382.48,383.4,382.45,382.83,9616.0,382.48,383.4,382.45,382.83,9616.0
2022-01-03 12:20:00,382.69,382.9,382.3,382.71,13238.0,382.69,382.9,382.3,382.71,13238.0
2022-01-03 12:25:00,382.53,383.82,382.25,383.77,15558.0,382.53,383.82,382.25,383.77,15558.0
2022-01-03 12:30:00,383.8,383.8,383.29,383.45,3946.0,383.8,383.8,383.29,383.45,3946.0
2022-01-03 12:35:00,383.38,383.5,383.11,383.12,3100.0,383.38,383.5,383.11,383.12,3100.0
2022-01-03 12:40:00,383.12,383.43,382.42,383.43,4383.0,383.12,383.43,382.42,383.43,4383.0
2022-01-03 12:45:00,383.43,384.3,383.42,384.06,14240.0,383.43,384.3,383.42,384.06,14240.0
2022-01-03 12:50:00,384.21,384.31,383.66,383.74,4249.0,384.21,384.31,383.66,383.74,4249.0
2022-01-03 12:55:00,383.75,383.88,383.45,383.5,3580.0,383.75,383.88,383.45,383.5,3580.0
2022-01-03 13:00:00,383.7,384.27,383.51,384.19,6290.0,383.7,384.27,383.51,384.19,6290.0
2022-01-03 13:05:00,384.39,384.47,384.03,384.47,2323.0,384.39,384.47,384.03,384.47,2323.0
2022-01-03 13:10:00,384.4,385.99,384.36,385.83,10567.0,384.4,385.99,384.36,385.83,10567.0
2022-01-03 13:15:00,386.0,386.32,385.7,386.32,4041.0,386.0,386.32,385.7,386.32,4041.0
2022-01-03 13:20:00,386.62,386.7,385.88,386.06,5293.0,386.62,386.7,385.88,386.06,5293.0
2022-01-03 13:25:00,385.86,386.18,385.68,385.91,3639.0,385.86,386.18,385.68,385.91,3639.0
2022-01-03 13:30:00,386.12,386.41,385.64,386.41,10942.0,386.12,386.41,385.64,386.41,10942.0
2022-01-03 13:35:00,386.28,386.84,386.24,386.84,5032.0,386.28,386.84,386.24,386.84,5032.0
2022-01-03 13:40:00,386.7,387.5,386.45,387.5,4966.0,386.7,387.5,386.45,387.5,4966.0
2022-01-03 13:45:00,387.5,387.88,387.5,387.8,2170.0,387.5,387.88,387.5,387.8,2170.0
2022-01-03 13:50:00,387.81,387.82,387.37,387.79,2422.0,387.81,387.82,387.37,387.79,2422.0
2022-01-03 13:55:00,387.63,387.64,387.19,387.64,2622.0,387.63,387.64,387.19,387.64,2622.0
2022-01-03 14:00:00,387.69,387.84,387.56,387.56,3854.0,387.69,387.84,387.56,387.56,3854.0
2022-01-03 14:05:00,387.22,387.75,387.0,387.75,5647.0,387.22,387.75,387.0,387.75,5647.0
2022-01-03 14:10:00,387.63,388.3,387.54,387.87,3608.0,387.63,388.3,387.54,387.87,3608.0
2022-01-03 14:15:00,388.03,388.67,387.97,388.38,4943.0,388.03,388.67,387.97,388.38,4943.0
2022-01-03 14:20:00,388.01,388.34,387.47,387.48,4975.0,388.01,388.34,387.47,387.48,4975.0
2022-01-03 14:25:00,387.41,388.05,387.4,387.74,4280.0,387.41,388.05,387.4,387.74,4280.0
2022-01-03 14:30:00,387.72,387.81,387.35,387.53,2575.0,387.72,387.81,387.35,387.53,2575.0
2022-01-03 14:35:00,387.67,387.82,387.2,387.57,4218.0,387.67,387.82,387.2,387.57,4218.0
2022-01-03 14:40:00,387.75,388.28,387.62,388.28,2317.0,387.75,388.28,387.62,388.28,2317.0
2022-01-03 14:45:00,388.22,388.49,388.08,388.14,2481.0,388.22,388.49,388.08,388.14,2481.0
2022-01-03 14:50:00,388.14,388.2,387.03,387.2,4354.0,388.14,388.2,387.03,387.2,4354.0
2022-01-03 14:55:00,387.43,387.44,386.58,387.03,3893.0,387.43,387.44,386.58,387.03,3893.0
2022-01-03 15:00:00,387.02,387.24,386.57,386.85,6228.0,387.02,387.24,386.57,386.85,6228.0
2022-01-03 15:05:00,387.32,387.73,387.01,387.73,8656.0,387.32,387.73,387.01,387.73,8656.0
2022-01-03 15:10:00,387.6,387.88,387.54,387.78,4057.0,387.6,387.88,387.54,387.78,4057.0
2022-01-03 15:15:00,387.68,387.7,387.21,387.55,4656.0,387.68,387.7,387.21,387.55,4656.0
2022-01-03 15:20:00,387.44,387.89,387.44,387.63,4851.0,387.44,387.89,387.44,387.63,4851.0
2022-01-03 15:25:00,387.74,387.92,387.51,387.77,3645.0,387.74,387.92,387.51,387.77,3645.0
2022-01-03 15:30:00,387.62,387.92,387.42,387.88,5955.0,387.62,387.92,387.42,387.88,5955.0
2022-01-03 15:35:00,387.88,388.09,387.72,388.0,4413.0,387.88,388.09,387.72,388.0,4413.0
2022-01-03 15:40:00,387.96,387.96,386.47,386.77,14518.0,387.96,387.96,386.47,386.77,14518.0
2022-01-03 15:45:00,386.96,387.57,386.67,387.18,12987.0,386.96,387.57,386.67,387.18,12987.0
2022-01-03 15:50:00,387.29,387.6,387.05,387.05,11400.0,387.29,387.6,387.05,387.05,11400.0
2022-01-03 15:55:00,387.38,387.79,387.03,387.56,25412.0,387.38,387.79,387.03,387.56,25412.0
2022-01-04 09:30:00,387.24,389.44,387.04,389.44,26259.0,387.24,389.44,387.04,389.44,26259.0
2022-01-04 09:35:00,388.44,389.71,387.47,388.2,27394.0,388.44,389.71,387.47,388.2,27394.0
2022-01-04 09:40:00,388.5,388.59,386.99,388.13,25635.0,388.5,388.59,386.99,388.13,25635.0
2022-01-04 09:45:00,388.28,388.64,387.5,387.5,2357.0,388.28,388.64,387.5,387.5,2357.0
2022-01-04 09:50:00,387.34,387.59,386.62,387.55,12571.0,387.34,387.59,386.62,387.55,12571.0
2022-01-04 09:55:00,387.27,387.7,386.76,386.94,16143.0,387.27,387.7,386.76,386.94,16143.0
2022-01-04 10:00:00,386.92,387.41,385.63,386.08,10969.0,386.92,387.41,385.63,386.08,10969.0
2022-01-04 10:05:00,386.12,386.46,385.28,385.28,12226.0,386.12,386.46,385.28,385.28,12226.0
2022-01-04 10:10:00,385.84,385.99,384.19,384.19,10196.0,385.84,385.99,384.19,384.19,10196.0
2022-01-04 10:15:00,384.5,384.7,383.48,383.82,5424.0,384.5,384.7,383.48,383.82,5424.0
2022-01-04 10:20:00,384.22,384.52,384.04,384.04,2458.0,384.22,384.52,384.04,384.04,2458.0
2022-01-04 10:25:00,384.07,384.35,382.96,384.26,8589.0,384.07,384.35,382.96,384.26,8589.0
2022-01-04 10:30:00,384.26,384.49,382.75,382.75,5693.0,384.26,384.49,382.75,382.75,5693.0
2022-01-04 10:35:00,382.75,383.72,381.06,381.33,7285.0,382.75,383.72,381.06,381.33,7285.0
2022-01-04 10:40:00,381.0,381.11,379.1,379.31,22290.0,381.0,381.11,379.1,379.31,22290.0
2022-01-04 10:45:00,379.31,379.95,378.49,379.42,13572.0,379.31,379.95,378.49,379.42,13572.0
2022-01-04 10:50:00,379.38,379.56,378.04,378.29,8879.0,379.38,379.56,378.04,378.29,8879.0
2022-01-04 10:55:00,378.04,378.3,376.84,377.67,19744.0,378.04,378.3,376.84,377.67,19744.0
2022-01-04 11:00:00,377.72,378.94,376.81,378.11,18186.0,377.72,378.94,376.81,378.11,18186.0
2022-01-04 11:05:00,378.1,378.99,377.18,377.18,10873.0,378.1,378.99,377.18,377.18,10873.0
2022-01-04 11:10:00,377.45,378.29,377.19,377.58,17796.0,377.45,378.29,377.19,377.58,17796.0
2022-01-04 11:15:00,377.13,377.31,376.01,377.07,22063.0,377.13,377.31,376.01,377.07,22063.0
2022-01-04 11:20:00,377.25,378.57,376.7,377.18,10959.0,377.25,378.57,376.7,377.18,10959.0
2022-01-04 11:25:00,377.02,377.18,376.03,376.8,4963.0,377.02,377.18,376.03,376.8,4963.0
2022-01-04 11:30:00,376.93,377.71,376.16,377.71,11722.0,376.93,377.71,376.16,377.71,11722.0
2022-01-04 11:35:00,377.54,378.36,377.2,377.88,6673.0,377.54,378.36,377.2,377.88,6673.0
2022-01-04 11:40:00,377.61,378.03,376.89,377.91,9826.0,377.61,378.03,376.89,377.91,9826.0
2022-01-04 11:45:00,378.21,379.29,377.93,378.93,7659.0,378.21,379.29,377.93,378.93,7659.0
2022-01-04 11:50:00,379.06,379.07,377.26,377.99,13311.0,379.06,379.07,377.26,377.99,13311.0
2022-01-04 11:55:00,377.63,377.96,376.77,377.68,12952.0,377.63,377.96,376.77,377.68,12952.0
2022-01-04 12:00:00,377.79,379.45,377.45,378.9,5536.0,377.79,379.45,377.45,378.9,5536.0
2022-01-04 12:05:00,378.88,380.28,378.62,379.87,6570.0,378.88,380.28,378.62,379.87,6570.0
2022-01-04 12:10:00,380.02,380.6,379.37,380.1,10995.0,380.02,380.6,379.37,380.1,10995.0
2022-01-04 12:15:00,380.1,381.22,380.1,380.91,2200.0,380.1,381.22,380.1,380.91,2200.0
2022-01-04 12:20:00,380.75,381.13,380.75,380.75,1400.0,380.75,381.13,380.75,380.75,1400.0
2022-01-04 12:25:00,380.78,380.78,380.28,380.46,3349.0,380.78,380.78,380.28,380.46,3349.0
2022-01-04 12:30:00,380.71,380.9,379.89,380.75,5755.0,380.71,380.9,379.89,380.75,5755.0
2022-01-04 12:35:00,381.14,381.41,380.65,380.65,4413.0,381.14,381.41,380.65,380.65,4413.0
2022-01-04 12:40:00,381.0,381.0,380.49,380.69,2560.0,381.0,381.0,380.49,380.69,2560.0
2022-01-04 12:45:00,380.78,380.96,380.51,380.76,2400.0,380.78,380.96,380.51,380.76,2400.0
2022-01-04 12:50:00,380.88,381.01,380.15,380.39,4899.0,380.88,381.01,380.15,380.39,4899.0
2022-01-04 12:55:00,380.24,380.28,379.84,379.85,1775.0,380.24,380.28,379.84,379.85,1775.0
2022-01-04 13:00:00,379.87,380.7,379.81,380.7,2165.0,379.87,380.7,379.81,380.7,2165.0
2022-01-04 13:05:00,380.42,381.58,380.42,380.86,3722.0,380.42,381.58,380.42,380.86,3722.0
2022-01-04 13:10:00,380.87,381.2,380.74,380.76,1549.0,380.87,381.2,380.74,380.76,1549.0
2022-01-04 13:15:00,380.77,380.82,380.35,380.35,1830.0,380.77,380.82,380.35,380.35,1830.0
2022-01-04 13:20:00,380.41,380.59,380.38,380.56,1175.0,380.41,380.59,380.38,380.56,1175.0
2022-01-04 13:25:00,380.78,381.49,380.6,381.2,2335.0,380.78,381.49,380.6,381.2,2335.0
2022-01-04 13:30:00,380.68,380.68,378.8,379.06,8783.0,380.68,380.68,378.8,379.06,8783.0
2022-01-04 13:35:00,378.98,379.59,378.82,379.56,2823.0,378.98,379.59,378.82,379.56,2823.0
2022-01-04 13:40:00,379.51,379.55,378.85,378.85,2549.0,379.51,379.55,378.85,378.85,2549.0
2022-01-04 13:45:00,378.85,379.25,378.85,378.98,1874.0,378.85,379.25,378.85,378.98,1874.0
2022-01-04 13:50:00,379.08,379.26,378.57,378.58,2099.0,379.08,379.26,378.57,378.58,2099.0
2022-01-04 13:55:00,378.36,378.36,377.47,377.84,3962.0,378.36,378.36,377.47,377.84,3962.0
2022-01-04 14:00:00,377.63,378.5,377.63,378.15,3092.0,377.63,378.5,377.63,378.15,3092.0
2022-01-04 14:05:00,378.13,378.63,378.08,378.08,4084.0,378.13,378.63,378.08,378.08,4084.0
2022-01-04 14:10:00,378.23,378.59,378.07,378.4,1530.0,378.23,378.59,378.07,378.4,1530.0
2022-01-04 14:15:00,378.44,378.44,378.03,378.09,3200.0,378.44,378.44,378.03,378.09,3200.0
2022-01-04 14:20:00,378.22,378.24,377.57,377.71,3971.0,378.22,378.24,377.57,377.71,3971.0
2022-01-04 14:25:00,377.99,378.71,377.99,378.18,4635.0,377.99,378.71,377.99,378.18,4635.0
2022-01-04 14:30:00,378.17,379.46,378.17,378.74,8636.0,378.17,379.46,378.17,378.74,8636.0
2022-01-04 14:35:00,378.79,378.96,378.44,378.44,2035.0,378.79,378.96,378.44,378.44,2035.0
2022-01-04 14:40:00,378.44,379.18,378.44,378.91,2711.0,378.44,379.18,378.44,378.91,2711.0
2022-01-04 14:45:00,378.88,379.67,378.88,379.67,3500.0,378.88,379.67,378.88,379.67,3500.0
2022-01-04 14:50:00,379.64,380.25,379.64,380.08,3762.0,379.64,380.25,379.64,380.08,3762.0
2022-01-04 14:55:00,380.05,380.05,379.37,379.88,5619.0,380.05,380.05,379.37,379.88,5619.0
2022-01-04 15:00:00,380.22,380.42,380.08,380.36,3364.0,380.22,380.42,380.08,380.36,3364.0
2022-01-04 15:05:00,380.5,380.51,379.7,379.96,3964.0,380.5,380.51,379.7,379.96,3964.0
2022-01-04 15:10:00,380.01,380.38,379.78,379.78,16619.0,380.01,380.38,379.78,379.78,16619.0
2022-01-04 15:15:00,379.79,380.6,379.79,380.25,6907.0,379.79,380.6,379.79,380.25,6907.0
2022-01-04 15:20:00,380.16,380.79,380.16,380.31,3807.0,380.16,380.79,380.16,380.31,3807.0
2022-01-04 15:25:00,380.49,380.79,380.28,380.78,8874.0,380.49,380.79,380.28,380.78,8874.0
2022-01-04 15:30:00,380.72,381.66,380.56,381.55,10243.0,380.72,381.66,380.56,381.55,10243.0
2022-01-04 15:35:00,381.35,381.77,381.06,381.77,6466.0,381.35,381.77,381.06,381.77,6466.0
2022-01-04 15:40:00,381.8,381.82,381.12,381.13,7912.0,381.8,381.82,381.12,381.13,7912.0
2022-01-04 15:45:00,381.0,381.19,380.85,381.08,8923.0,381.0,381.19,380.85,381.08,8923.0
2022-01-04 15:50:00,380.98,381.11,380.2,380.66,23078.0,380.98,381.11,380.2,380.66,23078.0
2022-01-04 15:55:00,380.75,381.39,380.65,380.73,30213.0,380.75,381.39,380.65,380.73,30213.0
2022-01-05 09:30:00,381.16,381.16,372.5,373.55,31093.0,381.16,381.16,372.5,373.55,31093.0
2022-01-05 09:35:00,373.55,375.33,373.37,374.73,8477.0,373.55,375.33,373.37,374.73,8477.0
2022-01-05 09:40:00,374.97,376.66,374.97,375.58,3079.0,374.97,376.66,374.97,375.58,3079.0
2022-01-05 09:45:00,376.39,376.57,375.0,375.54,4450.0,376.39,376.57,375.0,375.54,4450.0
2022-01-05 09:50:00,375.16,376.87,374.61,376.8,2082.0,375.16,376.87,374.61,376.8,2082.0
2022-01-05 09:55:00,376.19,376.23,375.66,376.04,2774.0,376.19,376.23,375.66,376.04,2774.0
2022-01-05 10:00:00,376.17,376.8,374.02,374.07,11690.0,376.17,376.8,374.02,374.07,11690.0
2022-01-05 10:05:00,374.25,374.63,373.78,374.62,12416.0,374.25,374.63,373.78,374.62,12416.0
2022-01-05 10:10:00,374.5,375.9,374.32,374.77,8290.0,374.5,375.9,374.32,374.77,8290.0
2022-01-05 10:15:00,374.58,374.8,373.89,374.44,18732.0,374.58,374.8,373.89,374.44,18732.0
2022-01-05 10:20:00,374.64,376.44,374.63,376.44,15498.0,374.64,376.44,374.63,376.44,15498.0
2022-01-05 10:25:00,376.44,377.66,376.44,376.5,3393.0,376.44,377.66,376.44,376.5,3393.0
2022-01-05 10:30:00,376.49,376.49,374.97,375.31,6768.0,376.49,376.49,374.97,375.31,6768.0
2022-01-05 10:35:00,375.31,375.39,374.11,374.34,7222.0,375.31,375.39,374.11,374.34,7222.0
2022-01-05 10:40:00,374.6,375.22,373.57,373.57,3999.0,374.6,375.22,373.57,373.57,3999.0
2022-01-05 10:45:00,373.63,373.86,373.0,373.66,7061.0,373.63,373.86,373.0,373.66,7061.0
2022-01-05 10:50:00,373.44,374.72,373.06,374.02,6526.0,373.44,374.72,373.06,374.02,6526.0
2022-01-05 10:55:00,374.15,375.15,373.75,374.11,13291.0,374.15,375.15,373.75,374.11,13291.0
2022-01-05 11:00:00,374.13,374.21,372.73,372.86,10312.0,374.13,374.21,372.73,372.86,10312.0
2022-01-05 11:05:00,373.14,373.18,371.86,372.0,13051.0,373.14,373.18,371.86,372.0,13051.0
2022-01-05 11:10:00,372.0,372.0,371.07,371.23,5341.0,372.0,372.0,371.07,371.23,5341.0
2022-01-05 11:15:00,371.21,372.38,371.21,371.48,11227.0,371.21,372.38,371.21,371.48,11227.0
2022-01-05 11:20:00,371.37,372.05,371.16,371.51,13221.0,371.37,372.05,371.16,371.51,13221.0
2022-01-05 11:25:00,371.45,372.4,371.06,372.31,7512.0,371.45,372.4,371.06,372.31,7512.0
2022-01-05 11:30:00,372.5,372.5,370.57,371.17,17190.0,372.5,372.5,370.57,371.17,17190.0
2022-01-05 11:35:00,371.17,371.61,371.03,371.61,4447.0,371.17,371.61,371.03,371.61,4447.0
2022-01-05 11:40:00,371.62,371.63,370.75,370.91,6549.0,371.62,371.63,370.75,370.91,6549.0
2022-01-05 11:45:00,371.0,371.22,370.58,370.58,3700.0,371.0,371.22,370.58,370.58,3700.0
2022-01-05 11:50:00,370.81,370.99,370.29,370.65,4281.0,370.81,370.99,370.29,370.65,4281.0
2022-01-05 11:55:00,370.52,371.96,370.52,371.92,6786.0,370.52,371.96,370.52,371.92,6786.0
2022-01-05 12:00:00,371.96,371.96,370.67,370.67,9842.0,371.96,371.96,370.67,370.67,9842.0
2022-01-05 12:05:00,370.81,371.0,370.0,370.13,20343.0,370.81,371.0,370.0,370.13,20343.0
2022-01-05 12:10:00,370.02,371.54,370.01,371.5,17368.0,370.02,371.54,370.01,371.5,17368.0
2022-01-05 12:15:00,371.6,372.4,371.53,372.08,3254.0,371.6,372.4,371.53,372.08,3254.0
2022-01-05 12:20:00,372.0,372.93,371.92,372.52,8018.0,372.0,372.93,371.92,372.52,8018.0
2022-01-05 12:25:00,372.39,372.83,371.66,372.02,10576.0,372.39,372.83,371.66,372.02,10576.0
2022-01-05 12:30:00,372.16,372.28,371.0,371.45,2646.0,372.16,372.28,371.0,371.45,2646.0
2022-01-05 12:35:00,371.05,371.64,370.76,371.3,9037.0,371.05,371.64,370.76,371.3,9037.0
2022-01-05 12:40:00,371.19,372.08,371.18,372.08,14091.0,371.19,372.08,371.18,372.08,14091.0
2022-01-05 12:45:00,371.85,372.03,370.96,371.13,3111.0,371.85,372.03,370.96,371.13,3111.0
2022-01-05 12:50:00,371.13,371.41,370.54,371.41,7905.0,371.13,371.41,370.54,371.41,7905.0
2022-01-05 12:55:00,371.53,371.53,370.62,370.75,5668.0,371.53,371.53,370.62,370.75,5668.0
2022-01-05 13:00:00,370.75,370.96,370.34,370.96,16573.0,370.75,370.96,370.34,370.96,16573.0
2022-01-05 13:05:00,371.02,371.68,370.77,371.68,7824.0,371.02,371.68,370.77,371.68,7824.0
2022-01-05 13:10:00,371.86,372.1,371.15,371.82,6021.0,371.86,372.1,371.15,371.82,6021.0
2022-01-05 13:15:00,371.82,372.18,371.75,371.95,3619.0,371.82,372.18,371.75,371.95,3619.0
2022-01-05 13:20:00,372.0,372.93,372.0,372.93,3268.0,372.0,372.93,372.0,372.93,3268.0
2022-01-05 13:25:00,372.86,372.87,372.33,372.73,3287.0,372.86,372.87,372.33,372.73,3287.0
2022-01-05 13:30:00,372.3,372.69,371.99,371.99,2691.0,372.3,372.69,371.99,371.99,2691.0
2022-01-05 13:35:00,372.26,372.45,371.36,371.57,6068.0,372.26,372.45,371.36,371.57,6068.0
2022-01-05 13:40:00,371.93,372.1,371.02,371.02,2100.0,371.93,372.1,371.02,371.02,2100.0
2022-01-05 13:45:00,370.95,372.23,370.95,371.83,12498.0,370.95,372.23,370.95,371.83,12498.0
2022-01-05 13:50:00,372.03,372.21,371.75,371.75,5391.0,372.03,372.21,371.75,371.75,5391.0
2022-01-05 13:55:00,371.65,372.08,371.65,371.99,2194.0,371.65,372.08,371.65,371.99,2194.0
2022-01-05 14:00:00,371.86,373.12,371.5,371.5,4992.0,371.86,373.12,371.5,371.5,4992.0
2022-01-05 14:05:00,371.44,371.77,370.34,370.62,4773.0,371.44,371.77,370.34,370.62,4773.0
2022-01-05 14:10:00,370.6,370.6,369.23,369.41,8425.0,370.6,370.6,369.23,369.41,8425.0
2022-01-05 14:15:00,369.65,369.76,368.84,369.08,6148.0,369.65,369.76,368.84,369.08,6148.0
2022-01-05 14:20:00,369.16,369.46,368.32,369.3,9753.0,369.16,369.46,368.32,369.3,9753.0
2022-01-05 14:25:00,369.04,369.49,368.08,368.32,27040.0,369.04,369.49,368.08,368.32,27040.0
2022-01-05 14:30:00,368.49,368.99,367.46,367.6,13885.0,368.49,368.99,367.46,367.6,13885.0
2022-01-05 14:35:00,367.51,368.5,367.43,367.46,11761.0,367.51,368.5,367.43,367.46,11761.0
2022-01-05 14:40:00,367.56,368.06,366.91,367.01,14975.0,367.56,368.06,366.91,367.01,14975.0
2022-01-05 14:45:00,367.0,367.65,366.99,367.56,8611.0,367.0,367.65,366.99,367.56,8611.0
2022-01-05 14:50:00,367.5,368.14,367.29,367.55,15384.0,367.5,368.14,367.29,367.55,15384.0
2022-01-05 14:55:00,367.79,367.79,366.45,366.62,10117.0,367.79,367.79,366.45,366.62,10117.0
2022-01-05 15:00:00,366.53,366.64,365.18,365.48,10999.0,366.53,366.64,365.18,365.48,10999.0
2022-01-05 15:05:00,365.5,365.5,364.16,364.47,15711.0,365.5,365.5,364.16,364.47,15711.0
2022-01-05 15:10:00,364.46,365.54,364.45,364.45,7445.0,364.46,365.54,364.45,364.45,7445.0
2022-01-05 15:15:00,364.53,364.82,363.67,364.11,12894.0,364.53,364.82,363.67,364.11,12894.0
2022-01-05 15:20:00,363.98,364.57,363.23,364.35,14325.0,363.98,364.57,363.23,364.35,14325.0
2022-01-05 15:25:00,364.36,364.57,363.46,364.06,12700.0,364.36,364.57,363.46,364.06,12700.0
2022-01-05 15:30:00,364.05,364.05,363.24,363.38,16473.0,364.05,364.05,363.24,363.38,16473.0
2022-01-05 15:35:00,363.25,364.45,363.08,363.77,8292.0,363.25,364.45,363.08,363.77,8292.0
2022-01-05 15:40:00,363.65,364.39,363.41,363.52,17625.0,363.65,364.39,363.41,363.52,17625.0
2022-01-05 15:45:00,363.35,363.44,362.39,362.6,14956.0,363.35,363.44,362.39,362.6,14956.0
2022-01-05 15:50:00,362.45,364.13,362.41,363.56,35604.0,362.45,364.13,362.41,363.56,35604.0
2022-01-05 15:55:00,363.22,363.87,362.21,362.58,51651.0,363.22,363.87,362.21,362.58,51651.0
2022-01-06 09:30:00,358.93,361.21,355.67,360.2,47630.0,358.93,361.21,355.67,360.2,47630.0
2022-01-06 09:35:00,359.87,364.46,359.87,364.01,23361.0,359.87,364.46,359.87,364.01,23361.0
2022-01-06 09:40:00,364.33,364.76,362.55,363.87,30180.0,364.33,364.76,362.55,363.87,30180.0
2022-01-06 09:45:00,363.91,364.74,362.78,362.87,20534.0,363.91,364.74,362.78,362.87,20534.0
2022-01-06 09:50:00,362.54,365.0,361.91,363.76,20053.0,362.54,365.0,361.91,363.76,20053.0
2022-01-06 09:55:00,363.84,363.97,362.0,363.23,16843.0,363.84,363.97,362.0,363.23,16843.0
2022-01-06 10:00:00,363.75,364.0,358.78,358.93,10741.0,363.75,364.0,358.78,358.93,10741.0
2022-01-06 10:05:00,359.17,359.65,358.2,359.0,8160.0,359.17,359.65,358.2,359.0,8160.0
2022-01-06 10:10:00,359.24,360.11,358.76,359.58,8843.0,359.24,360.11,358.76,359.58,8843.0
2022-01-06 10:15:00,359.67,362.74,359.67,360.29,17483.0,359.67,362.74,359.67,360.29,17483.0
2022-01-06 10:20:00,360.72,362.35,359.94,362.35,8172.0,360.72,362.35,359.94,362.35,8172.0
2022-01-06 10:25:00,362.37,364.21,362.37,363.78,13505.0,362.37,364.21,362.37,363.78,13505.0
2022-01-06 10:30:00,363.8,366.77,363.8,366.27,39330.0,363.8,366.77,363.8,366.27,39330.0
2022-01-06 10:35:00,366.02,367.77,364.88,366.7,25016.0,366.02,367.77,364.88,366.7,25016.0
2022-01-06 10:40:00,366.92,366.92,364.62,365.11,9951.0,366.92,366.92,364.62,365.11,9951.0
2022-01-06 10:45:00,365.02,368.44,365.01,368.14,8269.0,365.02,368.44,365.01,368.14,8269.0
2022-01-06 10:50:00,368.43,368.59,367.44,368.05,16705.0,368.43,368.59,367.44,368.05,16705.0
2022-01-06 10:55:00,368.06,369.8,367.67,368.81,16181.0,368.06,369.8,367.67,368.81,16181.0
2022-01-06 11:00:00,368.73,370.0,366.7,366.71,23475.0,368.73,370.0,366.7,366.71,23475.0
2022-01-06 11:05:00,366.93,368.0,366.54,367.9,6669.0,366.93,368.0,366.54,367.9,6669.0
2022-01-06 11:10:00,368.13,368.67,367.51,367.51,8855.0,368.13,368.67,367.51,367.51,8855.0
2022-01-06 11:15:00,367.65,368.55,367.43,368.23,8201.0,367.65,368.55,367.43,368.23,8201.0
2022-01-06 11:20:00,367.99,368.99,367.75,368.59,9103.0,367.99,368.99,367.75,368.59,9103.0
2022-01-06 11:25:00,368.56,368.88,367.06,368.23,11018.0,368.56,368.88,367.06,368.23,11018.0
2022-01-06 11:30:00,368.01,368.41,366.29,366.89,10582.0,368.01,368.41,366.29,366.89,10582.0
2022-01-06 11:35:00,366.31,367.14,366.16,367.12,4996.0,366.31,367.14,366.16,367.12,4996.0
2022-01-06 11:40:00,367.26,368.39,366.96,367.86,9214.0,367.26,368.39,366.96,367.86,9214.0
2022-01-06 11:45:00,368.08,368.61,367.37,368.61,3910.0,368.08,368.61,367.37,368.61,3910.0
2022-01-06 11:50:00,368.28,369.34,368.28,369.33,11375.0,368.28,369.34,368.28,369.33,11375.0
2022-01-06 11:55:00,369.41,370.82,369.37,370.05,14433.0,369.41,370.82,369.37,370.05,14433.0
2022-01-06 12:00:00,369.66,370.2,369.13,370.15,15812.0,369.66,370.2,369.13,370.15,15812.0
2022-01-06 12:05:00,369.72,371.42,369.72,371.42,15185.0,369.72,371.42,369.72,371.42,15185.0
2022-01-06 12:10:00,371.42,371.42,369.46,369.9,20840.0,371.42,371.42,369.46,369.9,20840.0
2022-01-06 12:15:00,369.67,369.81,369.26,369.72,11415.0,369.67,369.81,369.26,369.72,11415.0
2022-01-06 12:20:00,369.56,369.56,368.86,369.1,6300.0,369.56,369.56,368.86,369.1,6300.0
2022-01-06 12:25:00,368.98,369.54,368.59,368.68,7470.0,368.98,369.54,368.59,368.68,7470.0
2022-01-06 12:30:00,368.5,368.89,367.89,368.69,9188.0,368.5,368.89,367.89,368.69,9188.0
2022-01-06 12:35:00,368.45,369.58,368.3,369.15,9875.0,368.45,369.58,368.3,369.15,9875.0
2022-01-06 12:40:00,369.12,370.03,368.91,370.03,3039.0,369.12,370.03,368.91,370.03,3039.0
2022-01-06 12:45:00,370.33,371.06,370.19,370.34,27993.0,370.33,371.06,370.19,370.34,27993.0
2022-01-06 12:50:00,370.26,370.32,369.84,370.0,3656.0,370.26,370.32,369.84,370.0,3656.0
2022-01-06 12:55:00,370.04,370.26,369.53,369.77,13099.0,370.04,370.26,369.53,369.77,13099.0
2022-01-06 13:00:00,369.93,370.27,369.6,370.02,8401.0,369.93,370.27,369.6,370.02,8401.0
2022-01-06 13:05:00,369.98,370.01,369.55,370.0,8924.0,369.98,370.01,369.55,370.0,8924.0
2022-01-06 13:10:00,369.94,370.16,369.76,370.04,2028.0,369.94,370.16,369.76,370.04,2028.0
2022-01-06 13:15:00,370.04,370.04,368.77,369.13,8704.0,370.04,370.04,368.77,369.13,8704.0
2022-01-06 13:20:00,369.2,369.48,368.59,369.31,10859.0,369.2,369.48,368.59,369.31,10859.0
2022-01-06 13:25:00,369.17,369.9,369.16,369.66,23393.0,369.17,369.9,369.16,369.66,23393.0
2022-01-06 13:30:00,369.78,370.03,368.55,368.76,15143.0,369.78,370.03,368.55,368.76,15143.0
2022-01-06 13:35:00,368.79,368.88,368.06,368.78,5751.0,368.79,368.88,368.06,368.78,5751.0
2022-01-06 13:40:00,368.65,369.09,368.25,368.3,8603.0,368.65,369.09,368.25,368.3,8603.0
2022-01-06 13:45:00,368.25,368.71,367.88,368.13,6958.0,368.25,368.71,367.88,368.13,6958.0
2022-01-06 13:50:00,367.93,369.34,367.79,369.34,7581.0,367.93,369.34,367.79,369.34,7581.0
2022-01-06 13:55:00,368.96,368.96,368.21,368.54,3600.0,368.96,368.96,368.21,368.54,3600.0
2022-01-06 14:00:00,368.45,368.45,367.37,367.88,9559.0,368.45,368.45,367.37,367.88,9559.0
2022-01-06 14:05:00,368.02,368.66,367.88,368.66,1800.0,368.02,368.66,367.88,368.66,1800.0
2022-01-06 14:10:00,368.74,369.54,368.29,368.29,3200.0,368.74,369.54,368.29,368.29,3200.0
2022-01-06 14:15:00,368.13,368.74,368.13,368.66,3322.0,368.13,368.74,368.13,368.66,3322.0
2022-01-06 14:20:00,368.71,369.0,368.12,368.68,2859.0,368.71,369.0,368.12,368.68,2859.0
2022-01-06 14:25:00,368.39,368.59,367.79,368.22,3419.0,368.39,368.59,367.79,368.22,3419.0
2022-01-06 14:30:00,368.33,368.33,367.72,367.99,2300.0,368.33,368.33,367.72,367.99,2300.0
2022-01-06 14:35:00,367.89,368.21,367.56,367.94,3243.0,367.89,368.21,367.56,367.94,3243.0
2022-01-06 14:40:00,367.94,368.34,367.61,367.63,2400.0,367.94,368.34,367.61,367.63,2400.0
2022-01-06 14:45:00,367.87,368.34,367.67,368.19,4135.0,367.87,368.34,367.67,368.19,4135.0
2022-01-06 14:50:00,368.01,368.29,367.9,368.25,4171.0,368.01,368.29,367.9,368.25,4171.0
2022-01-06 14:55:00,368.29,368.36,367.9,367.91,3877.0,368.29,368.36,367.9,367.91,3877.0
2022-01-06 15:00:00,368.1,369.06,368.09,369.06,3572.0,368.1,369.06,368.09,369.06,3572.0
2022-01-06 15:05:00,369.0,369.34,368.98,369.23,4083.0,369.0,369.34,368.98,369.23,4083.0
2022-01-06 15:10:00,369.23,369.99,369.11,369.26,8897.0,369.23,369.99,369.11,369.26,8897.0
2022-01-06 15:15:00,369.21,369.42,368.55,368.81,6869.0,369.21,369.42,368.55,368.81,6869.0
2022-01-06 15:20:00,368.88,369.47,368.88,368.9,7814.0,368.88,369.47,368.88,368.9,7814.0
2022-01-06 15:25:00,368.78,369.48,368.78,369.46,9663.0,368.78,369.48,368.78,369.46,9663.0
2022-01-06 15:30:00,369.44,370.13,369.01,369.01,9323.0,369.44,370.13,369.01,369.01,9323.0
2022-01-06 15:35:00,368.94,369.35,368.31,368.56,7140.0,368.94,369.35,368.31,368.56,7140.0
2022-01-06 15:40:00,368.62,368.79,367.97,368.33,10796.0,368.62,368.79,367.97,368.33,10796.0
2022-01-06 15:45:00,368.4,368.5,367.57,367.63,13251.0,368.4,368.5,367.57,367.63,13251.0
2022-01-06 15:50:00,367.69,368.85,367.36,368.69,35703.0,367.69,368.85,367.36,368.69,35703.0
2022-01-06 15:55:00,368.86,369.14,367.95,368.68,42299.0,368.86,369.14,367.95,368.68,42299.0
2022-01-07 09:30:00,366.07,366.99,361.16,362.1,25638.0,366.07,366.99,361.16,362.1,25638.0
2022-01-07 09:35:00,361.67,361.67,359.01,360.53,116839.0,361.67,361.67,359.01,360.53,116839.0
2022-01-07 09:40:00,360.39,364.17,360.0,363.78,21295.0,360.39,364.17,360.0,363.78,21295.0
2022-01-07 09:45:00,363.71,364.96,363.52,364.72,15251.0,363.71,364.96,363.52,364.72,15251.0
2022-01-07 09:50:00,364.2,365.0,363.22,363.76,27662.0,364.2,365.0,363.22,363.76,27662.0
2022-01-07 09:55:00,364.28,365.59,364.01,364.01,10136.0,364.28,365.59,364.01,364.01,10136.0
2022-01-07 10:00:00,364.53,365.01,363.85,363.85,17693.0,364.53,365.01,363.85,363.85,17693.0
2022-01-07 10:05:00,364.48,364.48,362.2,362.2,17238.0,364.48,364.48,362.2,362.2,17238.0
2022-01-07 10:10:00,362.17,362.48,360.8,361.37,17487.0,362.17,362.48,360.8,361.37,17487.0
2022-01-07 10:15:00,361.38,361.38,359.75,360.8,14650.0,361.38,361.38,359.75,360.8,14650.0
2022-01-07 10:20:00,361.0,361.87,359.51,359.51,32378.0,361.0,361.87,359.51,359.51,32378.0
2022-01-07 10:25:00,360.0,361.67,360.0,360.74,14339.0,360.0,361.67,360.0,360.74,14339.0
2022-01-07 10:30:00,360.47,361.43,360.08,360.16,6558.0,360.47,361.43,360.08,360.16,6558.0
2022-01-07 10:35:00,360.63,360.63,357.95,358.31,21984.0,360.63,360.63,357.95,358.31,21984.0
2022-01-07 10:40:00,358.25,358.84,357.13,357.99,22415.0,358.25,358.84,357.13,357.99,22415.0
2022-01-07 10:45:00,357.85,358.0,355.73,355.73,33781.0,357.85,358.0,355.73,355.73,33781.0
2022-01-07 10:50:00,355.76,355.94,354.32,355.02,38655.0,355.76,355.94,354.32,355.02,38655.0
2022-01-07 10:55:00,354.98,357.03,354.42,356.1,14223.0,354.98,357.03,354.42,356.1,14223.0
2022-01-07 11:00:00,356.06,357.1,354.89,355.63,12464.0,356.06,357.1,354.89,355.63,12464.0
2022-01-07 11:05:00,355.46,357.26,355.46,356.22,13056.0,355.46,357.26,355.46,356.22,13056.0
2022-01-07 11:10:00,356.24,356.54,355.15,356.54,10837.0,356.24,356.54,355.15,356.54,10837.0
2022-01-07 11:15:00,356.3,356.48,354.77,355.29,6000.0,356.3,356.48,354.77,355.29,6000.0
2022-01-07 11:20:00,355.2,356.8,355.15,356.8,7838.0,355.2,356.8,355.15,356.8,7838.0
2022-01-07 11:25:00,356.6,358.5,356.2,358.5,13772.0,356.6,358.5,356.2,358.5,13772.0
2022-01-07 11:30:00,357.77,359.45,357.3,359.44,15995.0,357.77,359.45,357.3,359.44,15995.0
2022-01-07 11:35:00,359.41,359.41,357.29,358.42,15541.0,359.41,359.41,357.29,358.42,15541.0
2022-01-07 11:40:00,358.54,359.08,357.66,358.32,11921.0,358.54,359.08,357.66,358.32,11921.0
2022-01-07 11:45:00,358.34,360.35,358.16,360.2,17540.0,358.34,360.35,358.16,360.2,17540.0
2022-01-07 11:50:00,360.23,360.72,359.25,360.14,8558.0,360.23,360.72,359.25,360.14,8558.0
2022-01-07 11:55:00,360.3,360.55,359.25,359.99,9839.0,360.3,360.55,359.25,359.99,9839.0
2022-01-07 12:00:00,359.99,360.56,359.64,360.29,11307.0,359.99,360.56,359.64,360.29,11307.0
2022-01-07 12:05:00,360.06,360.23,359.32,359.32,8515.0,360.06,360.23,359.32,359.32,8515.0
2022-01-07 12:10:00,359.6,360.19,358.98,359.93,4574.0,359.6,360.19,358.98,359.93,4574.0
2022-01-07 12:15:00,360.1,360.35,359.73,360.0,6846.0,360.1,360.35,359.73,360.0,6846.0
2022-01-07 12:20:00,360.06,360.07,358.9,359.21,5879.0,360.06,360.07,358.9,359.21,5879.0
2022-01-07 12:25:00,359.08,359.26,358.13,358.91,12712.0,359.08,359.26,358.13,358.91,12712.0
2022-01-07 12:30:00,358.8,359.42,358.78,359.04,5515.0,358.8,359.42,358.78,359.04,5515.0
2022-01-07 12:35:00,359.16,359.3,358.3,358.74,8103.0,359.16,359.3,358.3,358.74,8103.0
2022-01-07 12:40:00,358.53,359.4,358.52,359.37,3341.0,358.53,359.4,358.52,359.37,3341.0
2022-01-07 12:45:00,359.13,360.09,358.8,359.51,10074.0,359.13,360.09,358.8,359.51,10074.0
2022-01-07 12:50:00,359.41,359.99,359.4,359.72,8450.0,359.41,359.99,359.4,359.72,8450.0
2022-01-07 12:55:00,359.96,359.98,359.33,359.6,8507.0,359.96,359.98,359.33,359.6,8507.0
2022-01-07 13:00:00,359.74,360.28,359.17,359.8,12682.0,359.74,360.28,359.17,359.8,12682.0
2022-01-07 13:05:00,359.59,360.29,359.58,360.0,11114.0,359.59,360.29,359.58,360.0,11114.0
2022-01-07 13:10:00,359.82,360.21,359.79,359.94,11323.0,359.82,360.21,359.79,359.94,11323.0
2022-01-07 13:15:00,359.91,361.04,359.91,360.25,33931.0,359.91,361.04,359.91,360.25,33931.0
2022-01-07 13:20:00,360.3,360.99,359.31,359.31,7200.0,360.3,360.99,359.31,359.31,7200.0
2022-01-07 13:25:00,359.14,359.51,358.09,358.36,14414.0,359.14,359.51,358.09,358.36,14414.0
2022-01-07 13:30:00,358.62,358.92,357.52,357.63,7952.0,358.62,358.92,357.52,357.63,7952.0
2022-01-07 13:35:00,357.7,357.75,356.95,357.08,7150.0,357.7,357.75,356.95,357.08,7150.0
2022-01-07 13:40:00,357.11,357.77,356.96,357.22,10120.0,357.11,357.77,356.96,357.22,10120.0
2022-01-07 13:45:00,357.18,358.74,357.18,358.56,7400.0,357.18,358.74,357.18,358.56,7400.0
2022-01-07 13:50:00,358.66,359.4,358.41,358.94,16256.0,358.66,359.4,358.41,358.94,16256.0
2022-01-07 13:55:00,358.94,359.13,358.59,358.66,10741.0,358.94,359.13,358.59,358.66,10741.0
2022-01-07 14:00:00,358.79,358.79,358.52,358.63,3026.0,358.79,358.79,358.52,358.63,3026.0
2022-01-07 14:05:00,358.63,358.75,358.19,358.39,10650.0,358.63,358.75,358.19,358.39,10650.0
2022-01-07 14:10:00,358.37,359.27,358.37,359.0,6888.0,358.37,359.27,358.37,359.0,6888.0
2022-01-07 14:15:00,359.17,359.47,358.14,358.33,9882.0,359.17,359.47,358.14,358.33,9882.0
2022-01-07 14:20:00,358.05,358.36,357.29,357.39,9487.0,358.05,358.36,357.29,357.39,9487.0
2022-01-07 14:25:00,357.23,357.4,356.55,357.36,15052.0,357.23,357.4,356.55,357.36,15052.0
2022-01-07 14:30:00,357.47,357.47,356.7,356.82,12245.0,357.47,357.47,356.7,356.82,12245.0
2022-01-07 14:35:00,356.73,358.33,356.59,358.33,11171.0,356.73,358.33,356.59,358.33,11171.0
2022-01-07 14:40:00,358.34,359.26,358.15,358.77,13796.0,358.34,359.26,358.15,358.77,13796.0
2022-01-07 14:45:00,358.87,359.13,358.69,358.76,5670.0,358.87,359.13,358.69,358.76,5670.0
2022-01-07 14:50:00,358.41,358.83,358.33,358.67,4615.0,358.41,358.83,358.33,358.67,4615.0
2022-01-07 14:55:00,358.62,358.65,357.87,357.92,8295.0,358.62,358.65,357.87,357.92,8295.0
2022-01-07 15:00:00,357.95,358.35,357.82,358.06,9016.0,357.95,358.35,357.82,358.06,9016.0
2022-01-07 15:05:00,358.07,358.07,357.63,357.78,8526.0,358.07,358.07,357.63,357.78,8526.0
2022-01-07 15:10:00,357.83,357.83,356.78,356.79,5793.0,357.83,357.83,356.78,356.79,5793.0
2022-01-07 15:15:00,356.87,357.93,356.84,357.59,14200.0,356.87,357.93,356.84,357.59,14200.0
2022-01-07 15:20:00,357.52,357.56,356.5,356.71,11031.0,357.52,357.56,356.5,356.71,11031.0
2022-01-07 15:25:00,356.67,357.04,356.27,357.04,9471.0,356.67,357.04,356.27,357.04,9471.0
2022-01-07 15:30:00,356.99,357.31,356.42,356.55,12692.0,356.99,357.31,356.42,356.55,12692.0
2022-01-07 15:35:00,356.54,357.39,356.32,356.92,13207.0,356.54,357.39,356.32,356.92,13207.0
2022-01-07 15:40:00,356.92,357.08,356.28,356.44,16893.0,356.92,357.08,356.28,356.44,16893.0
2022-01-07 15:45:00,356.44,357.1,356.43,356.99,18346.0,356.44,357.1,356.43,356.99,18346.0
2022-01-07 15:50:00,356.9,357.0,354.62,355.01,73658.0,356.9,357.0,354.62,355.01,73658.0
2022-01-07 15:55:00,355.13,355.92,354.97,355.21,102748.0,355.13,355.92,354.97,355.21,102748.0
2022-01-10 09:30:00,329.95,334.27,323.5,334.27,423600.0,329.95,334.27,323.5,334.27,423600.0
2022-01-10 09:35:00,334.27,337.84,332.6,336.24,192909.0,334.27,337.84,332.6,336.24,192909.0
2022-01-10 09:40:00,336.24,342.34,335.96,341.05,134681.0,336.24,342.34,335.96,341.05,134681.0
2022-01-10 09:45:00,340.91,342.31,338.88,340.4,66560.0,340.91,342.31,338.88,340.4,66560.0
2022-01-10 09:50:00,340.44,341.4,339.61,339.97,32402.0,340.44,341.4,339.61,339.97,32402.0
2022-01-10 09:55:00,339.98,341.47,338.0,341.47,68620.0,339.98,341.47,338.0,341.47,68620.0
2022-01-10 10:00:00,341.46,341.64,337.03,337.55,62782.0,341.46,341.64,337.03,337.55,62782.0
2022-01-10 10:05:00,337.31,339.03,336.88,337.76,49858.0,337.31,339.03,336.88,337.76,49858.0
2022-01-10 10:10:00,337.82,337.83,334.84,335.04,39154.0,337.82,337.83,334.84,335.04,39154.0
2022-01-10 10:15:00,335.17,335.97,333.6,334.48,53470.0,335.17,335.97,333.6,334.48,53470.0
2022-01-10 10:20:00,334.34,336.67,334.19,335.97,19790.0,334.34,336.67,334.19,335.97,19790.0
2022-01-10 10:25:00,335.61,337.75,335.34,336.79,41071.0,335.61,337.75,335.34,336.79,41071.0
2022-01-10 10:30:00,336.46,336.68,334.58,335.86,13426.0,336.46,336.68,334.58,335.86,13426.0
2022-01-10 10:35:00,336.0,336.57,335.54,336.1,18922.0,336.0,336.57,335.54,336.1,18922.0
2022-01-10 10:40:00,336.26,336.27,333.9,334.27,25855.0,336.26,336.27,333.9,334.27,25855.0
2022-01-10 10:45:00,334.21,334.82,332.68,333.69,27229.0,334.21,334.82,332.68,333.69,27229.0
2022-01-10 10:50:00,333.85,334.98,333.61,334.24,23708.0,333.85,334.98,333.61,334.24,23708.0
2022-01-10 10:55:00,334.21,334.66,332.96,333.84,23449.0,334.21,334.66,332.96,333.84,23449.0
2022-01-10 11:00:00,333.54,334.18,332.84,333.94,25116.0,333.54,334.18,332.84,333.94,25116.0
2022-01-10 11:05:00,333.85,335.0,333.5,334.65,21613.0,333.85,335.0,333.5,334.65,21613.0
2022-01-10 11:10:00,334.56,334.56,333.2,333.29,12194.0,334.56,334.56,333.2,333.29,12194.0
2022-01-10 11:15:00,333.48,335.3,332.94,335.0,28642.0,333.48,335.3,332.94,335.0,28642.0
2022-01-10 11:20:00,334.61,336.93,333.62,336.68,34299.0,334.61,336.93,333.62,336.68,34299.0
2022-01-10 11:25:00,336.68,337.88,335.98,337.25,36597.0,336.68,337.88,335.98,337.25,36597.0
2022-01-10 11:30:00,337.25,338.65,337.05,337.67,34611.0,337.25,338.65,337.05,337.67,34611.0
2022-01-10 11:35:00,337.35,338.18,336.87,337.87,30251.0,337.35,338.18,336.87,337.87,30251.0
2022-01-10 11:40:00,337.9,338.03,336.49,336.97,15245.0,337.9,338.03,336.49,336.97,15245.0
2022-01-10 11:45:00,336.87,337.35,336.31,336.92,14734.0,336.87,337.35,336.31,336.92,14734.0
2022-01-10 11:50:00,336.74,336.78,335.8,336.42,33618.0,336.74,336.78,335.8,336.42,33618.0
2022-01-10 11:55:00,336.4,337.9,336.32,337.49,31481.0,336.4,337.9,336.32,337.49,31481.0
2022-01-10 12:00:00,337.49,337.49,335.02,335.13,25929.0,337.49,337.49,335.02,335.13,25929.0
2022-01-10 12:05:00,335.2,336.4,335.07,335.15,20680.0,335.2,336.4,335.07,335.15,20680.0
2022-01-10 12:10:00,335.15,335.31,334.08,334.44,9517.0,335.15,335.31,334.08,334.44,9517.0
2022-01-10 12:15:00,334.4,334.57,332.8,332.8,10635.0,334.4,334.57,332.8,332.8,10635.0
2022-01-10 12:20:00,333.0,333.37,332.64,333.13,12776.0,333.0,333.37,332.64,333.13,12776.0
2022-01-10 12:25:00,333.19,333.93,332.76,333.87,14754.0,333.19,333.93,332.76,333.87,14754.0
2022-01-10 12:30:00,333.99,334.46,333.08,333.15,10110.0,333.99,334.46,333.08,333.15,10110.0
2022-01-10 12:35:00,333.26,333.77,332.76,333.41,10839.0,333.26,333.77,332.76,333.41,10839.0
2022-01-10 12:40:00,333.57,334.71,333.26,333.81,34209.0,333.57,334.71,333.26,333.81,34209.0
2022-01-10 12:45:00,333.96,334.18,333.25,333.33,6610.0,333.96,334.18,333.25,333.33,6610.0
2022-01-10 12:50:00,333.2,335.28,332.81,334.34,12363.0,333.2,335.28,332.81,334.34,12363.0
2022-01-10 12:55:00,334.3,334.32,333.2,333.63,9408.0,334.3,334.32,333.2,333.63,9408.0
2022-01-10 13:00:00,333.71,334.09,333.06,333.3,11490.0,333.71,334.09,333.06,333.3,11490.0
2022-01-10 13:05:00,333.36,333.79,333.12,333.59,7164.0,333.36,333.79,333.12,333.59,7164.0
2022-01-10 13:10:00,333.73,334.04,333.28,333.44,15618.0,333.73,334.04,333.28,333.44,15618.0
2022-01-10 13:15:00,333.54,334.52,333.22,334.13,11289.0,333.54,334.52,333.22,334.13,11289.0
2022-01-10 13:20:00,334.24,335.9,333.91,335.56,16067.0,334.24,335.9,333.91,335.56,16067.0
2022-01-10 13:25:00,335.36,336.69,335.35,336.43,37368.0,335.36,336.69,335.35,336.43,37368.0
2022-01-10 13:30:00,336.25,336.91,336.08,336.55,20415.0,336.25,336.91,336.08,336.55,20415.0
2022-01-10 13:35:00,336.65,337.56,336.65,337.32,11997.0,336.65,337.56,336.65,337.32,11997.0
2022-01-10 13:40:00,337.28,338.85,337.28,338.5,13965.0,337.28,338.85,337.28,338.5,13965.0
2022-01-10 13:45:00,338.56,338.68,338.18,338.22,10587.0,338.56,338.68,338.18,338.22,10587.0
2022-01-10 13:50:00,338.31,340.65,338.31,339.43,42317.0,338.31,340.65,338.31,339.43,42317.0
2022-01-10 13:55:00,339.53,339.68,338.35,339.48,8747.0,339.53,339.68,338.35,339.48,8747.0
2022-01-10 14:00:00,339.37,340.74,339.0,340.73,9380.0,339.37,340.74,339.0,340.73,9380.0
2022-01-10 14:05:00,340.64,341.3,340.36,341.25,18692.0,340.64,341.3,340.36,341.25,18692.0
2022-01-10 14:10:00,341.23,341.92,340.9,341.8,11044.0,341.23,341.92,340.9,341.8,11044.0
2022-01-10 14:15:00,341.69,343.86,341.63,343.62,22409.0,341.69,343.86,341.63,343.62,22409.0
2022-01-10 14:20:00,343.53,345.37,343.37,344.67,31128.0,343.53,345.37,343.37,344.67,31128.0
2022-01-10 14:25:00,344.63,345.37,344.24,345.08,20389.0,344.63,345.37,344.24,345.08,20389.0
2022-01-10 14:30:00,345.02,345.54,344.26,345.31,23299.0,345.02,345.54,344.26,345.31,23299.0
2022-01-10 14:35:00,345.21,346.31,344.95,346.06,16705.0,345.21,346.31,344.95,346.06,16705.0
2022-01-10 14:40:00,345.89,346.25,344.4,344.43,16875.0,345.89,346.25,344.4,344.43,16875.0
2022-01-10 14:45:00,344.19,344.78,343.52,344.52,27422.0,344.19,344.78,343.52,344.52,27422.0
2022-01-10 14:50:00,344.53,344.53,342.7,342.86,26247.0,344.53,344.53,342.7,342.86,26247.0
2022-01-10 14:55:00,342.97,344.52,342.87,344.09,22190.0,342.97,344.52,342.87,344.09,22190.0
2022-01-10 15:00:00,344.16,345.18,344.15,344.92,19844.0,344.16,345.18,344.15,344.92,19844.0
2022-01-10 15:05:00,344.73,345.0,343.23,343.69,25919.0,344.73,345.0,343.23,343.69,25919.0
2022-01-10 15:10:00,343.69,344.12,343.53,343.67,18455.0,343.69,344.12,343.53,343.67,18455.0
2022-01-10 15:15:00,343.69,345.41,343.33,345.0,20326.0,343.69,345.41,343.33,345.0,20326.0
2022-01-10 15:20:00,344.82,345.0,344.04,344.77,9537.0,344.82,345.0,344.04,344.77,9537.0
2022-01-10 15:25:00,344.7,345.9,344.51,345.7,21004.0,344.7,345.9,344.51,345.7,21004.0
2022-01-10 15:30:00,345.67,347.32,345.17,347.32,34319.0,345.67,347.32,345.17,347.32,34319.0
2022-01-10 15:35:00,347.29,347.85,346.74,346.99,24553.0,347.29,347.85,346.74,346.99,24553.0
2022-01-10 15:40:00,346.99,347.19,346.12,346.44,21740.0,346.99,347.19,346.12,346.44,21740.0
2022-01-10 15:45:00,346.42,347.32,346.42,347.31,22767.0,346.42,347.32,346.42,347.31,22767.0
2022-01-10 15:50:00,347.32,348.74,347.32,348.5,37891.0,347.32,348.74,347.32,348.5,37891.0
2022-01-10 15:55:00,348.5,349.58,348.42,348.42,115061.0,348.5,349.58,348.42,348.42,115061.0
2022-01-11 09:30:00,345.81,347.49,342.58,343.73,44085.0,345.81,347.49,342.58,343.73,44085.0
2022-01-11 09:35:00,344.69,345.47,341.68,342.02,15794.0,344.69,345.47,341.68,342.02,15794.0
2022-01-11 09:40:00,342.0,342.0,340.0,340.6,13843.0,342.0,342.0,340.0,340.6,13843.0
2022-01-11 09:45:00,340.34,341.37,339.0,339.24,7923.0,340.34,341.37,339.0,339.24,7923.0
2022-01-11 09:50:00,338.98,341.76,338.74,339.01,11348.0,338.98,341.76,338.74,339.01,11348.0
2022-01-11 09:55:00,339.28,340.58,339.04,340.32,8484.0,339.28,340.58,339.04,340.32,8484.0
2022-01-11 10:00:00,340.06,344.11,339.99,343.85,12173.0,340.06,344.11,339.99,343.85,12173.0
2022-01-11 10:05:00,343.83,344.91,343.08,343.75,17645.0,343.83,344.91,343.08,343.75,17645.0
2022-01-11 10:10:00,343.37,344.77,343.2,343.5,6323.0,343.37,344.77,343.2,343.5,6323.0
2022-01-11 10:15:00,343.41,344.06,342.43,343.91,11596.0,343.41,344.06,342.43,343.91,11596.0
2022-01-11 10:20:00,343.92,344.78,343.33,343.33,13733.0,343.92,344.78,343.33,343.33,13733.0
2022-01-11 10:25:00,343.1,343.64,341.76,342.0,10247.0,343.1,343.64,341.76,342.0,10247.0
2022-01-11 10:30:00,341.86,343.36,340.41,340.41,20748.0,341.86,343.36,340.41,340.41,20748.0
2022-01-11 10:35:00,340.41,340.42,338.98,338.98,12850.0,340.41,340.42,338.98,338.98,12850.0
2022-01-11 10:40:00,339.13,339.13,337.05,337.42,12617.0,339.13,339.13,337.05,337.42,12617.0
2022-01-11 10:45:00,337.4,338.48,337.35,338.0,12831.0,337.4,338.48,337.35,338.0,12831.0
2022-01-11 10:50:00,337.87,337.87,337.08,337.66,9094.0,337.87,337.87,337.08,337.66,9094.0
2022-01-11 10:55:00,337.81,339.3,337.56,338.94,18833.0,337.81,339.3,337.56,338.94,18833.0
2022-01-11 11:00:00,339.02,340.2,338.59,340.03,9062.0,339.02,340.2,338.59,340.03,9062.0
2022-01-11 11:05:00,340.02,340.82,339.71,339.72,13945.0,340.02,340.82,339.71,339.72,13945.0
2022-01-11 11:10:00,339.9,342.91,339.81,342.69,11006.0,339.9,342.91,339.81,342.69,11006.0
2022-01-11 11:15:00,342.77,343.56,342.76,343.1,10651.0,342.77,343.56,342.76,343.1,10651.0
2022-01-11 11:20:00,342.99,342.99,341.71,342.35,6272.0,342.99,342.99,341.71,342.35,6272.0
2022-01-11 11:25:00,342.7,343.17,341.86,343.17,9184.0,342.7,343.17,341.86,343.17,9184.0
2022-01-11 11:30:00,343.16,343.88,342.75,343.87,9875.0,343.16,343.88,342.75,343.87,9875.0
2022-01-11 11:35:00,343.83,345.24,343.83,345.08,9893.0,343.83,345.24,343.83,345.08,9893.0
2022-01-11 11:40:00,345.01,346.48,345.01,345.74,10893.0,345.01,346.48,345.01,345.74,10893.0
2022-01-11 11:45:00,345.47,346.3,344.92,344.92,10649.0,345.47,346.3,344.92,344.92,10649.0
2022-01-11 11:50:00,345.0,345.43,344.55,345.19,6935.0,345.0,345.43,344.55,345.19,6935.0
2022-01-11 11:55:00,345.08,345.65,344.75,345.52,8044.0,345.08,345.65,344.75,345.52,8044.0
2022-01-11 12:00:00,345.53,345.74,344.82,344.93,7456.0,345.53,345.74,344.82,344.93,7456.0
2022-01-11 12:05:00,345.38,345.68,344.78,345.24,4866.0,345.38,345.68,344.78,345.24,4866.0
2022-01-11 12:10:00,345.24,345.25,344.4,344.74,6209.0,345.24,345.25,344.4,344.74,6209.0
2022-01-11 12:15:00,344.68,344.9,344.29,344.64,14878.0,344.68,344.9,344.29,344.64,14878.0
2022-01-11 12:20:00,344.69,344.91,343.77,343.95,16137.0,344.69,344.91,343.77,343.95,16137.0
2022-01-11 12:25:00,343.85,343.85,342.04,342.05,7299.0,343.85,343.85,342.04,342.05,7299.0
2022-01-11 12:30:00,342.15,342.74,342.07,342.68,8532.0,342.15,342.74,342.07,342.68,8532.0
2022-01-11 12:35:00,342.84,342.99,341.45,341.82,3626.0,342.84,342.99,341.45,341.82,3626.0
2022-01-11 12:40:00,341.76,341.93,341.36,341.43,19240.0,341.76,341.93,341.36,341.43,19240.0
2022-01-11 12:45:00,341.43,341.43,340.71,340.97,11364.0,341.43,341.43,340.71,340.97,11364.0
2022-01-11 12:50:00,341.0,342.1,340.99,342.0,5814.0,341.0,342.1,340.99,342.0,5814.0
2022-01-11 12:55:00,342.04,342.15,341.76,341.94,9872.0,342.04,342.15,341.76,341.94,9872.0
2022-01-11 13:00:00,341.94,341.94,341.34,341.81,5211.0,341.94,341.94,341.34,341.81,5211.0
2022-01-11 13:05:00,341.81,341.91,341.12,341.49,5240.0,341.81,341.91,341.12,341.49,5240.0
2022-01-11 13:10:00,341.87,342.81,341.86,342.75,3317.0,341.87,342.81,341.86,342.75,3317.0
2022-01-11 13:15:00,342.69,342.91,342.5,342.77,4751.0,342.69,342.91,342.5,342.77,4751.0
2022-01-11 13:20:00,342.72,343.36,342.68,342.68,15123.0,342.72,343.36,342.68,342.68,15123.0
2022-01-11 13:25:00,342.75,342.89,342.18,342.48,5855.0,342.75,342.89,342.18,342.48,5855.0
2022-01-11 13:30:00,342.47,343.07,342.47,342.96,5266.0,342.47,343.07,342.47,342.96,5266.0
2022-01-11 13:35:00,343.13,343.41,342.05,342.22,11140.0,343.13,343.41,342.05,342.22,11140.0
2022-01-11 13:40:00,341.83,342.79,341.81,342.78,4800.0,341.83,342.79,341.81,342.78,4800.0
2022-01-11 13:45:00,342.74,342.81,342.32,342.54,5901.0,342.74,342.81,342.32,342.54,5901.0
2022-01-11 13:50:00,342.49,342.56,342.26,342.43,3105.0,342.49,342.56,342.26,342.43,3105.0
2022-01-11 13:55:00,342.5,342.92,342.38,342.63,7169.0,342.5,342.92,342.38,342.63,7169.0
2022-01-11 14:00:00,342.47,342.71,342.27,342.47,2665.0,342.47,342.71,342.27,342.47,2665.0
2022-01-11 14:05:00,342.28,342.59,342.23,342.29,10479.0,342.28,342.59,342.23,342.29,10479.0
2022-01-11 14:10:00,342.47,342.75,342.18,342.21,5796.0,342.47,342.75,342.18,342.21,5796.0
2022-01-11 14:15:00,342.26,342.39,342.11,342.3,3300.0,342.26,342.39,342.11,342.3,3300.0
2022-01-11 14:20:00,342.23,342.5,341.61,342.5,9145.0,342.23,342.5,341.61,342.5,9145.0
2022-01-11 14:25:00,342.78,344.49,342.66,343.82,13616.0,342.78,344.49,342.66,343.82,13616.0
2022-01-11 14:30:00,343.57,343.6,342.82,342.94,8878.0,343.57,343.6,342.82,342.94,8878.0
2022-01-11 14:35:00,342.94,343.74,342.78,343.63,6799.0,342.94,343.74,342.78,343.63,6799.0
2022-01-11 14:40:00,343.75,343.9,343.59,343.9,5006.0,343.75,343.9,343.59,343.9,5006.0
2022-01-11 14:45:00,344.0,344.4,343.99,344.28,8978.0,344.0,344.4,343.99,344.28,8978.0
2022-01-11 14:50:00,344.28,344.5,344.12,344.29,4011.0,344.28,344.5,344.12,344.29,4011.0
2022-01-11 14:55:00,344.28,344.94,344.27,344.6,6919.0,344.28,344.94,344.27,344.6,6919.0
2022-01-11 15:00:00,344.66,345.94,344.66,345.91,10476.0,344.66,345.94,344.66,345.91,10476.0
2022-01-11 15:05:00,345.96,346.21,345.75,346.05,9503.0,345.96,346.21,345.75,346.05,9503.0
2022-01-11 15:10:00,346.07,346.11,345.66,345.88,5682.0,346.07,346.11,345.66,345.88,5682.0
2022-01-11 15:15:00,345.97,346.11,345.24,345.44,6327.0,345.97,346.11,345.24,345.44,6327.0
2022-01-11 15:20:00,345.45,345.88,345.4,345.7,8471.0,345.45,345.88,345.4,345.7,8471.0
2022-01-11 15:25:00,345.65,346.64,345.56,346.55,15959.0,345.65,346.64,345.56,346.55,15959.0
2022-01-11 15:30:00,346.62,346.89,346.15,346.73,20333.0,346.62,346.89,346.15,346.73,20333.0
2022-01-11 15:35:00,346.64,347.28,346.57,346.84,18824.0,346.64,347.28,346.57,346.84,18824.0
2022-01-11 15:40:00,346.78,347.19,346.58,347.06,16457.0,346.78,347.19,346.58,347.06,16457.0
2022-01-11 15:45:00,347.03,347.09,346.59,346.83,22495.0,347.03,347.09,346.59,346.83,22495.0
2022-01-11 15:50:00,346.8,346.8,345.65,345.97,30918.0,346.8,346.8,345.65,345.97,30918.0
2022-01-11 15:55:00,345.94,346.78,345.74,346.77,68633.0,345.94,346.78,345.74,346.77,68633.0
2022-01-12 09:30:00,348.86,351.35,348.81,351.19,29827.0,348.86,351.35,348.81,351.19,29827.0
2022-01-12 09:35:00,351.22,354.39,350.5,354.2,13545.0,351.22,354.39,350.5,354.2,13545.0
2022-01-12 09:40:00,354.01,354.44,351.35,351.78,18507.0,354.01,354.44,351.35,351.78,18507.0
2022-01-12 09:45:00,351.91,352.6,350.38,350.71,15165.0,351.91,352.6,350.38,350.71,15165.0
2022-01-12 09:50:00,351.03,351.55,350.39,350.4,8931.0,351.03,351.55,350.39,350.4,8931.0
2022-01-12 09:55:00,350.39,350.56,349.84,350.4,17028.0,350.39,350.56,349.84,350.4,17028.0
2022-01-12 10:00:00,350.23,351.81,349.96,351.54,8220.0,350.23,351.81,349.96,351.54,8220.0
2022-01-12 10:05:00,351.54,352.45,350.8,352.45,8268.0,351.54,352.45,350.8,352.45,8268.0
2022-01-12 10:10:00,352.21,352.21,350.58,350.98,12256.0,352.21,352.21,350.58,350.98,12256.0
2022-01-12 10:15:00,350.49,350.61,350.0,350.23,2589.0,350.49,350.61,350.0,350.23,2589.0
2022-01-12 10:20:00,350.41,350.97,349.8,349.91,8483.0,350.41,350.97,349.8,349.91,8483.0
2022-01-12 10:25:00,349.67,349.77,348.55,348.88,16191.0,349.67,349.77,348.55,348.88,16191.0
2022-01-12 10:30:00,348.66,348.66,346.9,347.49,12204.0,348.66,348.66,346.9,347.49,12204.0
2022-01-12 10:35:00,347.54,347.91,346.75,347.2,14634.0,347.54,347.91,346.75,347.2,14634.0
2022-01-12 10:40:00,347.07,347.76,346.68,347.76,23562.0,347.07,347.76,346.68,347.76,23562.0
2022-01-12 10:45:00,347.57,348.74,347.56,348.74,18484.0,347.57,348.74,347.56,348.74,18484.0
2022-01-12 10:50:00,348.78,348.78,347.68,348.06,53397.0,348.78,348.78,347.68,348.06,53397.0
2022-01-12 10:55:00,348.22,348.57,347.15,347.16,11683.0,348.22,348.57,347.15,347.16,11683.0
2022-01-12 11:00:00,347.07,347.84,347.04,347.52,6280.0,347.07,347.84,347.04,347.52,6280.0
2022-01-12 11:05:00,347.26,347.54,345.48,345.84,8919.0,347.26,347.54,345.48,345.84,8919.0
2022-01-12 11:10:00,346.13,347.24,345.97,346.99,6647.0,346.13,347.24,345.97,346.99,6647.0
2022-01-12 11:15:00,347.07,347.93,346.59,347.47,8914.0,347.07,347.93,346.59,347.47,8914.0
2022-01-12 11:20:00,347.45,349.0,347.44,349.0,9881.0,347.45,349.0,347.44,349.0,9881.0
2022-01-12 11:25:00,349.11,349.71,348.95,349.71,6236.0,349.11,349.71,348.95,349.71,6236.0
2022-01-12 11:30:00,349.94,349.94,349.26,349.48,5950.0,349.94,349.94,349.26,349.48,5950.0
2022-01-12 11:35:00,349.65,349.75,348.98,349.1,11111.0,349.65,349.75,348.98,349.1,11111.0
2022-01-12 11:40:00,349.1,350.79,348.81,350.41,10750.0,349.1,350.79,348.81,350.41,10750.0
2022-01-12 11:45:00,350.41,350.59,349.99,350.32,4334.0,350.41,350.59,349.99,350.32,4334.0
2022-01-12 11:50:00,350.31,350.65,350.31,350.65,2550.0,350.31,350.65,350.31,350.65,2550.0
2022-01-12 11:55:00,350.73,350.73,349.76,349.85,4209.0,350.73,350.73,349.76,349.85,4209.0
2022-01-12 12:00:00,349.59,349.62,349.14,349.14,5241.0,349.59,349.62,349.14,349.14,5241.0
2022-01-12 12:05:00,349.13,349.13,348.22,348.58,2462.0,349.13,349.13,348.22,348.58,2462.0
2022-01-12 12:10:00,348.77,348.77,348.21,348.66,2100.0,348.77,348.77,348.21,348.66,2100.0
2022-01-12 12:15:00,348.66,348.72,348.1,348.19,4629.0,348.66,348.72,348.1,348.19,4629.0
2022-01-12 12:20:00,348.11,348.62,348.11,348.61,2300.0,348.11,348.62,348.11,348.61,2300.0
2022-01-12 12:25:00,348.81,349.32,348.78,349.31,2713.0,348.81,349.32,348.78,349.31,2713.0
2022-01-12 12:30:00,349.28,350.27,349.28,350.27,5237.0,349.28,350.27,349.28,350.27,5237.0
2022-01-12 12:35:00,350.39,350.85,350.32,350.85,3209.0,350.39,350.85,350.32,350.85,3209.0
2022-01-12 12:40:00,350.8,351.07,350.8,351.0,1100.0,350.8,351.07,350.8,351.0,1100.0
2022-01-12 12:45:00,351.09,351.51,350.75,351.5,29813.0,351.09,351.51,350.75,351.5,29813.0
2022-01-12 12:50:00,351.5,352.02,351.46,352.02,1500.0,351.5,352.02,351.46,352.02,1500.0
2022-01-12 12:55:00,351.96,352.03,351.73,351.73,2700.0,351.96,352.03,351.73,351.73,2700.0
2022-01-12 13:00:00,351.65,351.69,351.15,351.54,14016.0,351.65,351.69,351.15,351.54,14016.0
2022-01-12 13:05:00,351.65,351.97,351.2,351.92,4437.0,351.65,351.97,351.2,351.92,4437.0
2022-01-12 13:10:00,352.04,352.11,350.82,351.02,3387.0,352.04,352.11,350.82,351.02,3387.0
2022-01-12 13:15:00,350.95,350.95,350.32,350.47,3102.0,350.95,350.95,350.32,350.47,3102.0
2022-01-12 13:20:00,350.63,350.83,350.62,350.63,1513.0,350.63,350.83,350.62,350.63,1513.0
2022-01-12 13:25:00,350.51,351.1,350.35,350.96,5550.0,350.51,351.1,350.35,350.96,5550.0
2022-01-12 13:30:00,351.01,351.43,350.77,351.36,6436.0,351.01,351.43,350.77,351.36,6436.0
2022-01-12 13:35:00,351.4,351.4,350.83,351.02,3407.0,351.4,351.4,350.83,351.02,3407.0
2022-01-12 13:40:00,350.93,351.32,350.9,351.1,3075.0,350.93,351.32,350.9,351.1,3075.0
2022-01-12 13:45:00,350.95,352.1,350.94,351.66,7616.0,350.95,352.1,350.94,351.66,7616.0
2022-01-12 13:50:00,351.59,351.59,351.0,351.24,3089.0,351.59,351.59,351.0,351.24,3089.0
2022-01-12 13:55:00,351.04,351.91,350.97,351.72,3794.0,351.04,351.91,350.97,351.72,3794.0
2022-01-12 14:00:00,351.53,351.8,350.6,351.2,7368.0,351.53,351.8,350.6,351.2,7368.0
2022-01-12 14:05:00,351.19,351.43,350.92,351.28,2034.0,351.19,351.43,350.92,351.28,2034.0
2022-01-12 14:10:00,351.31,351.96,351.18,351.91,7327.0,351.31,351.96,351.18,351.91,7327.0
2022-01-12 14:15:00,352.0,352.5,351.82,352.23,6481.0,352.0,352.5,351.82,352.23,6481.0
2022-01-12 14:20:00,352.3,353.5,352.3,353.48,7667.0,352.3,353.5,352.3,353.48,7667.0
2022-01-12 14:25:00,353.61,353.85,353.36,353.75,8990.0,353.61,353.85,353.36,353.75,8990.0
2022-01-12 14:30:00,353.64,353.71,352.57,352.84,8247.0,353.64,353.71,352.57,352.84,8247.0
2022-01-12 14:35:00,352.97,352.99,352.72,352.97,2366.0,352.97,352.99,352.72,352.97,2366.0
2022-01-12 14:40:00,352.78,352.78,351.94,352.01,5961.0,352.78,352.78,351.94,352.01,5961.0
2022-01-12 14:45:00,351.93,352.38,351.76,352.37,6099.0,351.93,352.38,351.76,352.37,6099.0
2022-01-12 14:50:00,352.39,352.42,351.75,352.02,6224.0,352.39,352.42,351.75,352.02,6224.0
2022-01-12 14:55:00,352.02,352.23,351.52,351.52,3015.0,352.02,352.23,351.52,351.52,3015.0
2022-01-12 15:00:00,351.5,351.79,350.47,350.95,4132.0,351.5,351.79,350.47,350.95,4132.0
2022-01-12 15:05:00,351.09,351.11,350.64,350.81,4594.0,351.09,351.11,350.64,350.81,4594.0
2022-01-12 15:10:00,350.84,351.67,350.81,351.61,8899.0,350.84,351.67,350.81,351.61,8899.0
2022-01-12 15:15:00,351.71,352.76,351.64,352.08,7690.0,351.71,352.76,351.64,352.08,7690.0
2022-01-12 15:20:00,351.97,351.98,351.51,351.67,4053.0,351.97,351.98,351.51,351.67,4053.0
2022-01-12 15:25:00,351.67,351.81,351.37,351.8,7006.0,351.67,351.81,351.37,351.8,7006.0
2022-01-12 15:30:00,351.75,351.98,351.58,351.58,8669.0,351.75,351.98,351.58,351.58,8669.0
2022-01-12 15:35:00,351.57,351.58,351.01,351.19,10280.0,351.57,351.58,351.01,351.19,10280.0
2022-01-12 15:40:00,351.04,351.89,350.74,351.89,11653.0,351.04,351.89,350.74,351.89,11653.0
2022-01-12 15:45:00,351.88,352.59,351.81,352.21,12658.0,351.88,352.59,351.81,352.21,12658.0
2022-01-12 15:50:00,352.33,353.46,352.33,353.26,25069.0,352.33,353.46,352.33,353.26,25069.0
2022-01-12 15:55:00,353.29,353.48,352.39,352.72,63012.0,353.29,353.48,352.39,352.72,63012.0
2022-01-13 09:30:00,353.9,354.85,351.67,351.67,17731.0,353.9,354.85,351.67,351.67,17731.0
2022-01-13 09:35:00,351.37,352.45,349.16,351.1,17320.0,351.37,352.45,349.16,351.1,17320.0
2022-01-13 09:40:00,351.09,352.35,349.79,351.39,7346.0,351.09,352.35,349.79,351.39,7346.0
2022-01-13 09:45:00,350.96,352.87,350.69,351.98,8112.0,350.96,352.87,350.69,351.98,8112.0
2022-01-13 09:50:00,352.22,352.66,350.0,350.45,9158.0,352.22,352.66,350.0,350.45,9158.0
2022-01-13 09:55:00,350.67,350.94,349.56,350.01,6979.0,350.67,350.94,349.56,350.01,6979.0
2022-01-13 10:00:00,350.02,350.26,347.28,347.54,11547.0,350.02,350.26,347.28,347.54,11547.0
2022-01-13 10:05:00,347.04,347.64,347.01,347.46,11349.0,347.04,347.64,347.01,347.46,11349.0
2022-01-13 10:10:00,347.33,347.33,345.28,345.4,11817.0,347.33,347.33,345.28,345.4,11817.0
2022-01-13 10:15:00,345.4,345.89,345.0,345.7,22592.0,345.4,345.89,345.0,345.7,22592.0
2022-01-13 10:20:00,346.06,346.5,345.07,345.65,5794.0,346.06,346.5,345.07,345.65,5794.0
2022-01-13 10:25:00,345.7,345.87,345.1,345.85,6005.0,345.7,345.87,345.1,345.85,6005.0
2022-01-13 10:30:00,345.77,346.27,343.45,343.89,15262.0,345.77,346.27,343.45,343.89,15262.0
2022-01-13 10:35:00,343.78,343.79,343.25,343.46,6479.0,343.78,343.79,343.25,343.46,6479.0
2022-01-13 10:40:00,343.45,343.94,343.38,343.59,19125.0,343.45,343.94,343.38,343.59,19125.0
2022-01-13 10:45:00,343.34,344.48,343.34,343.36,11679.0,343.34,344.48,343.34,343.36,11679.0
2022-01-13 10:50:00,343.6,343.6,341.36,341.82,9720.0,343.6,343.6,341.36,341.82,9720.0
2022-01-13 10:55:00,341.98,343.55,341.88,343.15,7566.0,341.98,343.55,341.88,343.15,7566.0
2022-01-13 11:00:00,343.07,343.56,342.07,342.85,24515.0,343.07,343.56,342.07,342.85,24515.0
2022-01-13 11:05:00,342.85,344.05,342.85,343.37,2826.0,342.85,344.05,342.85,343.37,2826.0
2022-01-13 11:10:00,343.24,343.24,342.03,342.06,6093.0,343.24,343.24,342.03,342.06,6093.0
2022-01-13 11:15:00,342.33,343.38,342.2,342.96,6111.0,342.33,343.38,342.2,342.96,6111.0
2022-01-13 11:20:00,342.84,344.61,342.76,344.61,4701.0,342.84,344.61,342.76,344.61,4701.0
2022-01-13 11:25:00,344.59,345.75,344.03,345.75,8429.0,344.59,345.75,344.03,345.75,8429.0
2022-01-13 11:30:00,345.49,346.35,345.07,346.05,11370.0,345.49,346.35,345.07,346.05,11370.0
2022-01-13 11:35:00,346.06,347.03,346.06,346.99,7690.0,346.06,347.03,346.06,346.99,7690.0
2022-01-13 11:40:00,347.06,347.13,346.4,346.88,4847.0,347.06,347.13,346.4,346.88,4847.0
2022-01-13 11:45:00,346.94,347.37,346.6,347.16,6729.0,346.94,347.37,346.6,347.16,6729.0
2022-01-13 11:50:00,347.22,347.54,346.72,347.27,13358.0,347.22,347.54,346.72,347.27,13358.0
2022-01-13 11:55:00,347.2,347.36,346.56,346.8,3203.0,347.2,347.36,346.56,346.8,3203.0
2022-01-13 12:00:00,346.77,346.78,345.78,345.78,8194.0,346.77,346.78,345.78,345.78,8194.0
2022-01-13 12:05:00,346.22,346.34,345.88,345.94,6893.0,346.22,346.34,345.88,345.94,6893.0
2022-01-13 12:10:00,345.87,346.07,344.92,345.06,7134.0,345.87,346.07,344.92,345.06,7134.0
2022-01-13 12:15:00,345.06,345.06,343.12,343.52,5128.0,345.06,345.06,343.12,343.52,5128.0
2022-01-13 12:20:00,343.17,343.66,342.5,343.37,7574.0,343.17,343.66,342.5,343.37,7574.0
2022-01-13 12:25:00,343.23,343.49,342.48,342.59,7103.0,343.23,343.49,342.48,342.59,7103.0
2022-01-13 12:30:00,342.35,342.61,341.55,342.55,7262.0,342.35,342.61,341.55,342.55,7262.0
2022-01-13 12:35:00,342.52,343.57,342.44,343.5,6700.0,342.52,343.57,342.44,343.5,6700.0
2022-01-13 12:40:00,343.54,343.61,342.44,342.63,6732.0,343.54,343.61,342.44,342.63,6732.0
2022-01-13 12:45:00,342.49,342.85,340.96,340.97,6426.0,342.49,342.85,340.96,340.97,6426.0
2022-01-13 12:50:00,341.02,341.77,340.78,341.62,4619.0,341.02,341.77,340.78,341.62,4619.0
2022-01-13 12:55:00,341.66,342.36,341.66,341.92,4680.0,341.66,342.36,341.66,341.92,4680.0
2022-01-13 13:00:00,342.3,342.85,341.7,342.85,6070.0,342.3,342.85,341.7,342.85,6070.0
2022-01-13 13:05:00,342.86,343.0,342.28,342.29,6241.0,342.86,343.0,342.28,342.29,6241.0
2022-01-13 13:10:00,342.17,342.22,341.39,341.8,6951.0,342.17,342.22,341.39,341.8,6951.0
2022-01-13 13:15:00,342.04,343.06,341.83,342.79,12004.0,342.04,343.06,341.83,342.79,12004.0
2022-01-13 13:20:00,342.84,343.11,342.2,342.2,8859.0,342.84,343.11,342.2,342.2,8859.0
2022-01-13 13:25:00,342.33,342.59,341.26,342.0,8042.0,342.33,342.59,341.26,342.0,8042.0
2022-01-13 13:30:00,341.81,342.0,340.98,341.03,4264.0,341.81,342.0,340.98,341.03,4264.0
2022-01-13 13:35:00,341.21,341.3,340.13,341.3,6278.0,341.21,341.3,340.13,341.3,6278.0
2022-01-13 13:40:00,341.3,341.3,340.59,340.83,5888.0,341.3,341.3,340.59,340.83,5888.0
2022-01-13 13:45:00,340.83,341.5,340.76,341.32,4340.0,340.83,341.5,340.76,341.32,4340.0
2022-01-13 13:50:00,341.22,341.39,341.1,341.32,3289.0,341.22,341.39,341.1,341.32,3289.0
2022-01-13 13:55:00,341.18,341.61,341.02,341.51,7916.0,341.18,341.61,341.02,341.51,7916.0
2022-01-13 14:00:00,341.51,342.36,341.2,341.58,7967.0,341.51,342.36,341.2,341.58,7967.0
2022-01-13 14:05:00,341.75,342.13,341.5,341.91,6595.0,341.75,342.13,341.5,341.91,6595.0
2022-01-13 14:10:00,342.01,342.04,341.57,341.74,4487.0,342.01,342.04,341.57,341.74,4487.0
2022-01-13 14:15:00,342.02,342.02,341.1,341.16,3877.0,342.02,342.02,341.1,341.16,3877.0
2022-01-13 14:20:00,341.0,341.35,340.97,341.21,4978.0,341.0,341.35,340.97,341.21,4978.0
2022-01-13 14:25:00,341.15,341.21,340.58,340.72,6599.0,341.15,341.21,340.58,340.72,6599.0
2022-01-13 14:30:00,340.58,340.97,340.12,340.5,8763.0,340.58,340.97,340.12,340.5,8763.0
2022-01-13 14:35:00,340.25,340.49,339.8,339.81,7815.0,340.25,340.49,339.8,339.81,7815.0
2022-01-13 14:40:00,339.99,340.33,339.11,340.0,8678.0,339.99,340.33,339.11,340.0,8678.0
2022-01-13 14:45:00,339.99,340.26,339.72,339.81,6460.0,339.99,340.26,339.72,339.81,6460.0
2022-01-13 14:50:00,339.66,340.2,339.65,340.02,3345.0,339.66,340.2,339.65,340.02,3345.0
2022-01-13 14:55:00,340.15,340.78,340.06,340.17,5347.0,340.15,340.78,340.06,340.17,5347.0
2022-01-13 15:00:00,340.11,340.16,338.62,338.63,8292.0,340.11,340.16,338.62,338.63,8292.0
2022-01-13 15:05:00,338.88,339.02,338.14,338.28,4359.0,338.88,339.02,338.14,338.28,4359.0
2022-01-13 15:10:00,338.18,338.99,337.79,338.5,17495.0,338.18,338.99,337.79,338.5,17495.0
2022-01-13 15:15:00,338.62,339.35,338.37,338.73,10985.0,338.62,339.35,338.37,338.73,10985.0
2022-01-13 15:20:00,338.96,339.05,338.0,338.41,22605.0,338.96,339.05,338.0,338.41,22605.0
2022-01-13 15:25:00,338.33,338.81,337.67,338.0,16927.0,338.33,338.81,337.67,338.0,16927.0
2022-01-13 15:30:00,338.06,338.25,337.35,337.99,18955.0,338.06,338.25,337.35,337.99,18955.0
2022-01-13 15:35:00,337.9,338.34,337.09,337.35,13270.0,337.9,338.34,337.09,337.35,13270.0
2022-01-13 15:40:00,337.35,337.42,336.53,336.8,18624.0,337.35,337.42,336.53,336.8,18624.0
2022-01-13 15:45:00,336.78,337.07,335.83,336.19,23659.0,336.78,337.07,335.83,336.19,23659.0
2022-01-13 15:50:00,336.08,337.04,335.73,336.33,37585.0,336.08,337.04,335.73,336.33,37585.0
2022-01-13 15:55:00,336.27,336.88,335.81,336.21,71580.0,336.27,336.88,335.81,336.21,71580.0
2022-01-14 09:30:00,333.5,333.5,330.33,330.57,27569.0,333.5,333.5,330.33,330.57,27569.0
2022-01-14 09:35:00,330.25,331.73,329.25,329.69,38728.0,330.25,331.73,329.25,329.69,38728.0
2022-01-14 09:40:00,329.49,331.03,329.13,330.61,22486.0,329.49,331.03,329.13,330.61,22486.0
2022-01-14 09:45:00,330.42,331.46,329.37,330.8,22057.0,330.42,331.46,329.37,330.8,22057.0
2022-01-14 09:50:00,330.84,332.59,330.64,332.44,15824.0,330.84,332.59,330.64,332.44,15824.0
2022-01-14 09:55:00,332.24,335.48,332.24,335.27,11776.0,332.24,335.48,332.24,335.27,11776.0
2022-01-14 10:00:00,335.28,335.28,332.75,333.02,12432.0,335.28,335.28,332.75,333.02,12432.0
2022-01-14 10:05:00,333.13,334.25,332.8,333.5,9882.0,333.13,334.25,332.8,333.5,9882.0
2022-01-14 10:10:00,333.26,333.86,331.55,332.29,18397.0,333.26,333.86,331.55,332.29,18397.0
2022-01-14 10:15:00,332.27,333.5,332.22,333.5,18932.0,332.27,333.5,332.22,333.5,18932.0
2022-01-14 10:20:00,333.3,333.43,330.79,330.8,21588.0,333.3,333.43,330.79,330.8,21588.0
2022-01-14 10:25:00,330.82,330.99,328.76,328.91,16495.0,330.82,330.99,328.76,328.91,16495.0
2022-01-14 10:30:00,328.78,328.97,328.0,328.73,10108.0,328.78,328.97,328.0,328.73,10108.0
2022-01-14 10:35:00,328.81,328.95,328.24,328.53,3680.0,328.81,328.95,328.24,328.53,3680.0
2022-01-14 10:40:00,328.72,329.5,327.89,327.89,10824.0,328.72,329.5,327.89,327.89,10824.0
2022-01-14 10:45:00,327.85,328.21,326.66,327.53,16918.0,327.85,328.21,326.66,327.53,16918.0
2022-01-14 10:50:00,327.91,328.35,327.44,328.33,8248.0,327.91,328.35,327.44,328.33,8248.0
2022-01-14 10:55:00,328.43,329.04,328.12,328.84,10621.0,328.43,329.04,328.12,328.84,10621.0
2022-01-14 11:00:00,328.83,330.45,328.83,329.17,7542.0,328.83,330.45,328.83,329.17,7542.0
2022-01-14 11:05:00,329.15,329.15,326.26,326.26,25455.0,329.15,329.15,326.26,326.26,25455.0
2022-01-14 11:10:00,326.27,326.96,325.73,326.67,16262.0,326.27,326.96,325.73,326.67,16262.0
2022-01-14 11:15:00,326.81,327.39,326.18,326.64,7932.0,326.81,327.39,326.18,326.64,7932.0
2022-01-14 11:20:00,326.5,327.09,326.42,327.09,15484.0,326.5,327.09,326.42,327.09,15484.0
2022-01-14 11:25:00,326.87,328.45,326.8,327.0,15546.0,326.87,328.45,326.8,327.0,15546.0
2022-01-14 11:30:00,327.08,328.95,326.82,328.78,2415.0,327.08,328.95,326.82,328.78,2415.0
2022-01-14 11:35:00,328.9,330.93,328.9,330.93,6694.0,328.9,330.93,328.9,330.93,6694.0
2022-01-14 11:40:00,330.69,331.63,330.19,331.48,8577.0,330.69,331.63,330.19,331.48,8577.0
2022-01-14 11:45:00,331.42,332.16,331.39,331.77,7842.0,331.42,332.16,331.39,331.77,7842.0
2022-01-14 11:50:00,332.0,332.16,330.91,331.0,12809.0,332.0,332.16,330.91,331.0,12809.0
2022-01-14 11:55:00,330.93,331.11,330.54,330.59,10700.0,330.93,331.11,330.54,330.59,10700.0
2022-01-14 12:00:00,330.29,330.29,329.24,329.59,4830.0,330.29,330.29,329.24,329.59,4830.0
2022-01-14 12:05:00,329.61,330.06,329.07,330.06,10063.0,329.61,330.06,329.07,330.06,10063.0
2022-01-14 12:10:00,330.06,330.27,329.12,329.12,11535.0,330.06,330.27,329.12,329.12,11535.0
2022-01-14 12:15:00,329.25,329.64,328.5,329.32,16876.0,329.25,329.64,328.5,329.32,16876.0
2022-01-14 12:20:00,329.11,329.8,328.92,329.0,13587.0,329.11,329.8,328.92,329.0,13587.0
2022-01-14 12:25:00,328.84,329.41,328.84,329.41,9516.0,328.84,329.41,328.84,329.41,9516.0
2022-01-14 12:30:00,329.43,329.7,329.04,329.13,6517.0,329.43,329.7,329.04,329.13,6517.0
2022-01-14 12:35:00,329.43,329.49,328.33,328.39,2350.0,329.43,329.49,328.33,328.39,2350.0
2022-01-14 12:40:00,328.52,328.52,328.0,328.36,11448.0,328.52,328.52,328.0,328.36,11448.0
2022-01-14 12:45:00,328.42,328.42,327.0,327.0,3159.0,328.42,328.42,327.0,327.0,3159.0
2022-01-14 12:50:00,327.1,327.41,326.82,326.9,15211.0,327.1,327.41,326.82,326.9,15211.0
2022-01-14 12:55:00,327.15,327.15,326.45,326.49,5467.0,327.15,327.15,326.45,326.49,5467.0
2022-01-14 13:00:00,326.65,327.5,326.58,326.95,4536.0,326.65,327.5,326.58,326.95,4536.0
2022-01-14 13:05:00,326.99,327.0,326.68,326.79,5474.0,326.99,327.0,326.68,326.79,5474.0
2022-01-14 13:10:00,326.79,326.9,326.5,326.84,2800.0,326.79,326.9,326.5,326.84,2800.0
2022-01-14 13:15:00,326.69,327.06,326.6,326.94,3162.0,326.69,327.06,326.6,326.94,3162.0
2022-01-14 13:20:00,326.91,327.03,325.76,326.24,12938.0,326.91,327.03,325.76,326.24,12938.0
2022-01-14 13:25:00,326.21,327.09,326.1,327.08,9115.0,326.21,327.09,326.1,327.08,9115.0
2022-01-14 13:30:00,326.87,326.97,325.95,325.95,4922.0,326.87,326.97,325.95,325.95,4922.0
2022-01-14 13:35:00,325.98,326.42,325.98,326.13,5478.0,325.98,326.42,325.98,326.13,5478.0
2022-01-14 13:40:00,325.96,327.24,325.88,327.24,2901.0,325.96,327.24,325.88,327.24,2901.0
2022-01-14 13:45:00,326.91,326.91,326.59,326.71,1388.0,326.91,326.91,326.59,326.71,1388.0
2022-01-14 13:50:00,326.97,327.84,326.97,327.61,22107.0,326.97,327.84,326.97,327.61,22107.0
2022-01-14 13:55:00,327.44,328.53,327.44,328.5,3714.0,327.44,328.53,327.44,328.5,3714.0
2022-01-14 14:00:00,328.16,328.88,328.01,328.03,3394.0,328.16,328.88,328.01,328.03,3394.0
2022-01-14 14:05:00,327.96,328.28,327.47,328.27,6577.0,327.96,328.28,327.47,328.27,6577.0
2022-01-14 14:10:00,328.03,328.25,327.5,328.25,2789.0,328.03,328.25,327.5,328.25,2789.0
2022-01-14 14:15:00,328.2,328.48,327.94,328.1,2573.0,328.2,328.48,327.94,328.1,2573.0
2022-01-14 14:20:00,328.11,328.18,327.68,328.17,1700.0,328.11,328.18,327.68,328.17,1700.0
2022-01-14 14:25:00,328.01,328.18,327.22,327.22,3563.0,328.01,328.18,327.22,327.22,3563.0
2022-01-14 14:30:00,327.09,327.84,326.99,327.67,8715.0,327.09,327.84,326.99,327.67,8715.0
2022-01-14 14:35:00,327.73,328.3,327.55,328.09,8356.0,327.73,328.3,327.55,328.09,8356.0
2022-01-14 14:40:00,327.95,328.38,327.72,327.72,2902.0,327.95,328.38,327.72,327.72,2902.0
2022-01-14 14:45:00,327.65,328.42,327.47,328.26,9104.0,327.65,328.42,327.47,328.26,9104.0
2022-01-14 14:50:00,328.17,328.81,327.94,327.94,4118.0,328.17,328.81,327.94,327.94,4118.0
2022-01-14 14:55:00,328.13,328.29,326.71,326.71,18149.0,328.13,328.29,326.71,326.71,18149.0
2022-01-14 15:00:00,326.81,327.89,326.65,327.65,10057.0,326.81,327.89,326.65,327.65,10057.0
2022-01-14 15:05:00,327.8,328.09,327.44,327.81,5828.0,327.8,328.09,327.44,327.81,5828.0
2022-01-14 15:10:00,327.8,328.42,327.65,328.21,2874.0,327.8,328.42,327.65,328.21,2874.0
2022-01-14 15:15:00,328.22,329.78,327.81,329.78,6577.0,328.22,329.78,327.81,329.78,6577.0
2022-01-14 15:20:00,329.66,329.86,329.06,329.32,24543.0,329.66,329.86,329.06,329.32,24543.0
2022-01-14 15:25:00,329.26,329.83,329.07,329.07,15067.0,329.26,329.83,329.07,329.07,15067.0
2022-01-14 15:30:00,329.21,330.27,329.12,330.27,11066.0,329.21,330.27,329.12,330.27,11066.0
2022-01-14 15:35:00,330.15,331.28,329.9,331.2,33973.0,330.15,331.28,329.9,331.2,33973.0
2022-01-14 15:40:00,331.19,331.2,330.58,330.8,19147.0,331.19,331.2,330.58,330.8,19147.0
2022-01-14 15:45:00,330.58,331.0,329.49,330.16,32317.0,330.58,331.0,329.49,330.16,32317.0
2022-01-14 15:50:00,330.22,331.27,329.72,330.07,47770.0,330.22,331.27,329.72,330.07,47770.0
2022-01-14 15:55:00,329.87,329.87,328.87,328.99,99163.0,329.87,329.87,328.87,328.99,99163.0
2022-01-18 09:30:00,324.76,327.43,324.0,327.43,72223.0,324.76,327.43,324.0,327.43,72223.0
2022-01-18 09:35:00,327.13,329.83,325.32,329.83,15312.0,327.13,329.83,325.32,329.83,15312.0
2022-01-18 09:40:00,328.8,330.95,328.76,330.0,11777.0,328.8,330.95,328.76,330.0,11777.0
2022-01-18 09:45:00,329.89,330.32,328.68,328.72,7164.0,329.89,330.32,328.68,328.72,7164.0
2022-01-18 09:50:00,329.39,331.09,328.17,331.0,11460.0,329.39,331.09,328.17,331.0,11460.0
2022-01-18 09:55:00,330.57,332.2,330.25,332.2,8012.0,330.57,332.2,330.25,332.2,8012.0
2022-01-18 10:00:00,331.73,333.84,331.67,333.54,12073.0,331.73,333.84,331.67,333.54,12073.0
2022-01-18 10:05:00,333.75,335.14,333.63,334.85,18694.0,333.75,335.14,333.63,334.85,18694.0
2022-01-18 10:10:00,335.05,335.55,333.79,334.13,21651.0,335.05,335.55,333.79,334.13,21651.0
2022-01-18 10:15:00,334.12,335.97,333.95,335.57,11969.0,334.12,335.97,333.95,335.57,11969.0
2022-01-18 10:20:00,335.39,335.5,334.45,334.93,4648.0,335.39,335.5,334.45,334.93,4648.0
2022-01-18 10:25:00,335.18,335.18,334.3,335.05,5021.0,335.18,335.18,334.3,335.05,5021.0
2022-01-18 10:30:00,334.96,335.0,333.88,334.6,6255.0,334.96,335.0,333.88,334.6,6255.0
2022-01-18 10:35:00,334.09,334.59,332.81,333.61,8331.0,334.09,334.59,332.81,333.61,8331.0
2022-01-18 10:40:00,333.57,335.18,333.14,335.06,6052.0,333.57,335.18,333.14,335.06,6052.0
2022-01-18 10:45:00,335.11,335.17,334.45,334.66,3700.0,335.11,335.17,334.45,334.66,3700.0
2022-01-18 10:50:00,334.56,334.74,333.38,333.74,6603.0,334.56,334.74,333.38,333.74,6603.0
2022-01-18 10:55:00,333.84,334.15,333.28,333.77,5300.0,333.84,334.15,333.28,333.77,5300.0
2022-01-18 11:00:00,333.63,334.56,333.14,334.17,5949.0,333.63,334.56,333.14,334.17,5949.0
2022-01-18 11:05:00,334.36,334.62,333.19,333.59,7656.0,334.36,334.62,333.19,333.59,7656.0
2022-01-18 11:10:00,333.69,334.25,333.53,334.23,11663.0,333.69,334.25,333.53,334.23,11663.0
2022-01-18 11:15:00,334.24,335.43,334.2,335.03,5403.0,334.24,335.43,334.2,335.03,5403.0
2022-01-18 11:20:00,335.06,335.24,334.73,334.86,9660.0,335.06,335.24,334.73,334.86,9660.0
2022-01-18 11:25:00,334.79,334.87,333.52,333.6,11768.0,334.79,334.87,333.52,333.6,11768.0
2022-01-18 11:30:00,333.63,334.12,333.46,334.12,12331.0,333.63,334.12,333.46,334.12,12331.0
2022-01-18 11:35:00,334.31,336.33,334.31,336.16,10730.0,334.31,336.33,334.31,336.16,10730.0
2022-01-18 11:40:00,336.03,336.24,335.34,335.34,5925.0,336.03,336.24,335.34,335.34,5925.0
2022-01-18 11:45:00,335.49,335.5,334.75,335.4,5684.0,335.49,335.5,334.75,335.4,5684.0
2022-01-18 11:50:00,335.4,335.81,335.38,335.5,3933.0,335.4,335.81,335.38,335.5,3933.0
2022-01-18 11:55:00,335.58,336.01,335.57,335.6,4896.0,335.58,336.01,335.57,335.6,4896.0
2022-01-18 12:00:00,335.69,335.69,333.85,334.06,6857.0,335.69,335.69,333.85,334.06,6857.0
2022-01-18 12:05:00,333.94,334.08,333.75,333.85,3436.0,333.94,334.08,333.75,333.85,3436.0
2022-01-18 12:10:00,333.98,334.07,333.53,334.06,7975.0,333.98,334.07,333.53,334.06,7975.0
2022-01-18 12:15:00,333.98,334.38,333.53,334.3,6920.0,333.98,334.38,333.53,334.3,6920.0
2022-01-18 12:20:00,334.0,334.0,332.28,332.28,1610.0,334.0,334.0,332.28,332.28,1610.0
2022-01-18 12:25:00,332.83,332.85,332.4,332.59,10410.0,332.83,332.85,332.4,332.59,10410.0
2022-01-18 12:30:00,332.72,333.04,332.2,332.87,6035.0,332.72,333.04,332.2,332.87,6035.0
2022-01-18 12:35:00,332.87,334.24,332.85,334.03,15907.0,332.87,334.24,332.85,334.03,15907.0
2022-01-18 12:40:00,334.0,334.18,333.38,333.53,3740.0,334.0,334.18,333.38,333.53,3740.0
2022-01-18 12:45:00,332.8,332.8,332.29,332.52,2180.0,332.8,332.8,332.29,332.52,2180.0
2022-01-18 12:50:00,332.48,333.15,332.48,332.68,7738.0,332.48,333.15,332.48,332.68,7738.0
2022-01-18 12:55:00,332.82,333.21,332.3,332.53,6205.0,332.82,333.21,332.3,332.53,6205.0
2022-01-18 13:00:00,332.52,332.52,331.36,331.99,6871.0,332.52,332.52,331.36,331.99,6871.0
2022-01-18 13:05:00,331.8,332.03,331.53,331.93,4608.0,331.8,332.03,331.53,331.93,4608.0
2022-01-18 13:10:00,331.75,332.5,331.75,332.31,4879.0,331.75,332.5,331.75,332.31,4879.0
2022-01-18 13:15:00,332.33,332.48,331.88,332.31,4644.0,332.33,332.48,331.88,332.31,4644.0
2022-01-18 13:20:00,332.26,332.26,331.11,331.53,3553.0,332.26,332.26,331.11,331.53,3553.0
2022-01-18 13:25:00,331.55,332.22,331.32,332.22,3100.0,331.55,332.22,331.32,332.22,3100.0
2022-01-18 13:30:00,332.24,332.71,332.24,332.71,4198.0,332.24,332.71,332.24,332.71,4198.0
2022-01-18 13:35:00,332.9,333.33,332.84,333.11,2100.0,332.9,333.33,332.84,333.11,2100.0
2022-01-18 13:40:00,333.15,333.87,333.12,333.87,3032.0,333.15,333.87,333.12,333.87,3032.0
2022-01-18 13:45:00,333.57,333.66,332.56,332.72,2655.0,333.57,333.66,332.56,332.72,2655.0
2022-01-18 13:50:00,332.41,333.09,332.4,332.89,3012.0,332.41,333.09,332.4,332.89,3012.0
2022-01-18 13:55:00,333.13,334.0,332.95,333.3,3138.0,333.13,334.0,332.95,333.3,3138.0
2022-01-18 14:00:00,333.44,334.19,333.36,333.65,2000.0,333.44,334.19,333.36,333.65,2000.0
2022-01-18 14:05:00,333.65,333.86,333.55,333.81,3400.0,333.65,333.86,333.55,333.81,3400.0
2022-01-18 14:10:00,333.95,334.38,333.78,333.94,5716.0,333.95,334.38,333.78,333.94,5716.0
2022-01-18 14:15:00,334.0,334.7,333.9,334.7,3867.0,334.0,334.7,333.9,334.7,3867.0
2022-01-18 14:20:00,334.68,334.75,333.7,333.98,6221.0,334.68,334.75,333.7,333.98,6221.0
2022-01-18 14:25:00,334.0,334.13,333.71,334.1,4988.0,334.0,334.13,333.71,334.1,4988.0
2022-01-18 14:30:00,334.1,335.0,334.1,334.51,4634.0,334.1,335.0,334.1,334.51,4634.0
2022-01-18 14:35:00,334.65,334.96,334.45,334.88,2830.0,334.65,334.96,334.45,334.88,2830.0
2022-01-18 14:40:00,335.06,335.11,334.55,334.55,4647.0,335.06,335.11,334.55,334.55,4647.0
2022-01-18 14:45:00,334.45,334.99,334.36,334.96,2000.0,334.45,334.99,334.36,334.96,2000.0
2022-01-18 14:50:00,334.8,335.37,334.8,335.12,3169.0,334.8,335.37,334.8,335.12,3169.0
2022-01-18 14:55:00,335.26,335.63,335.01,335.1,6871.0,335.26,335.63,335.01,335.1,6871.0
2022-01-18 15:00:00,335.19,335.19,334.59,334.59,3038.0,335.19,335.19,334.59,334.59,3038.0
2022-01-18 15:05:00,334.45,334.7,334.02,334.31,5052.0,334.45,334.7,334.02,334.31,5052.0
2022-01-18 15:10:00,334.37,334.86,334.18,334.35,9819.0,334.37,334.86,334.18,334.35,9819.0
2022-01-18 15:15:00,334.22,334.33,333.28,333.59,5681.0,334.22,334.33,333.28,333.59,5681.0
2022-01-18 15:20:00,333.69,334.75,333.44,334.75,8396.0,333.69,334.75,333.44,334.75,8396.0
2022-01-18 15:25:00,334.72,334.79,334.29,334.45,13154.0,334.72,334.79,334.29,334.45,13154.0
2022-01-18 15:30:00,334.38,334.65,334.13,334.3,12439.0,334.38,334.65,334.13,334.3,12439.0
2022-01-18 15:35:00,334.4,334.46,333.27,333.71,21211.0,334.4,334.46,333.27,333.71,21211.0
2022-01-18 15:40:00,333.78,333.78,332.25,332.25,16044.0,333.78,333.78,332.25,332.25,16044.0
2022-01-18 15:45:00,332.0,333.38,332.0,333.08,18594.0,332.0,333.38,332.0,333.08,18594.0
2022-01-18 15:50:00,332.77,333.44,332.07,332.07,27511.0,332.77,333.44,332.07,332.07,27511.0
2022-01-18 15:55:00,331.98,332.83,331.61,332.53,64767.0,331.98,332.83,331.61,332.53,64767.0
2022-01-19 09:30:00,334.38,336.78,333.76,335.63,21102.0,334.38,336.78,333.76,335.63,21102.0
2022-01-19 09:35:00,335.28,336.74,334.05,335.81,11691.0,335.28,336.74,334.05,335.81,11691.0
2022-01-19 09:40:00,335.69,335.72,333.93,335.0,8081.0,335.69,335.72,333.93,335.0,8081.0
2022-01-19 09:45:00,335.22,337.48,334.81,335.18,9392.0,335.22,337.48,334.81,335.18,9392.0
2022-01-19 09:50:00,335.6,336.68,335.03,336.15,5451.0,335.6,336.68,335.03,336.15,5451.0
2022-01-19 09:55:00,336.48,336.96,335.68,336.74,7862.0,336.48,336.96,335.68,336.74,7862.0
2022-01-19 10:00:00,336.45,337.13,335.69,336.89,16612.0,336.45,337.13,335.69,336.89,16612.0
2022-01-19 10:05:00,336.96,337.61,336.44,336.57,11831.0,336.96,337.61,336.44,336.57,11831.0
2022-01-19 10:10:00,336.65,337.88,336.5,337.82,10379.0,336.65,337.88,336.5,337.82,10379.0
2022-01-19 10:15:00,337.37,338.1,336.3,337.48,16813.0,337.37,338.1,336.3,337.48,16813.0
2022-01-19 10:20:00,337.0,337.0,336.0,336.28,10325.0,337.0,337.0,336.0,336.28,10325.0
2022-01-19 10:25:00,336.02,337.52,336.02,336.94,7109.0,336.02,337.52,336.02,336.94,7109.0
2022-01-19 10:30:00,336.96,337.13,336.21,336.97,11717.0,336.96,337.13,336.21,336.97,11717.0
2022-01-19 10:35:00,337.0,337.15,333.63,333.94,15591.0,337.0,337.15,333.63,333.94,15591.0
2022-01-19 10:40:00,333.82,334.19,332.91,333.04,5729.0,333.82,334.19,332.91,333.04,5729.0
2022-01-19 10:45:00,333.47,333.81,331.0,331.48,9792.0,333.47,333.81,331.0,331.48,9792.0
2022-01-19 10:50:00,331.52,333.6,331.52,333.22,6159.0,331.52,333.6,331.52,333.22,6159.0
2022-01-19 10:55:00,333.52,333.97,332.28,332.75,8352.0,333.52,333.97,332.28,332.75,8352.0
2022-01-19 11:00:00,333.08,334.03,332.81,333.47,2447.0,333.08,334.03,332.81,333.47,2447.0
2022-01-19 11:05:00,332.87,332.87,332.11,332.12,1806.0,332.87,332.87,332.11,332.12,1806.0
2022-01-19 11:10:00,332.04,332.04,329.76,329.76,4404.0,332.04,332.04,329.76,329.76,4404.0
2022-01-19 11:15:00,329.8,330.05,329.02,329.45,4798.0,329.8,330.05,329.02,329.45,4798.0
2022-01-19 11:20:00,329.74,330.02,329.08,329.08,2108.0,329.74,330.02,329.08,329.08,2108.0
2022-01-19 11:25:00,329.38,331.32,329.28,330.61,5177.0,329.38,331.32,329.28,330.61,5177.0
2022-01-19 11:30:00,331.24,331.6,330.26,330.43,3704.0,331.24,331.6,330.26,330.43,3704.0
2022-01-19 11:35:00,330.59,331.13,330.06,331.11,3111.0,330.59,331.13,330.06,331.11,3111.0
2022-01-19 11:40:00,331.11,331.49,330.49,331.0,2078.0,331.11,331.49,330.49,331.0,2078.0
2022-01-19 11:45:00,330.89,331.88,330.89,331.88,4763.0,330.89,331.88,330.89,331.88,4763.0
2022-01-19 11:50:00,331.75,333.01,331.66,332.44,5008.0,331.75,333.01,331.66,332.44,5008.0
2022-01-19 11:55:00,332.41,332.72,332.02,332.24,10989.0,332.41,332.72,332.02,332.24,10989.0
2022-01-19 12:00:00,332.46,333.23,332.45,333.03,8546.0,332.46,333.23,332.45,333.03,8546.0
2022-01-19 12:05:00,333.19,333.98,333.0,333.98,2486.0,333.19,333.98,333.0,333.98,2486.0
2022-01-19 12:10:00,333.99,335.3,333.85,335.3,12892.0,333.99,335.3,333.85,335.3,12892.0
2022-01-19 12:15:00,335.3,335.84,335.19,335.43,8507.0,335.3,335.84,335.19,335.43,8507.0
2022-01-19 12:20:00,335.43,336.44,335.42,336.44,11639.0,335.43,336.44,335.42,336.44,11639.0
2022-01-19 12:25:00,336.43,336.5,335.97,336.02,4731.0,336.43,336.5,335.97,336.02,4731.0
2022-01-19 12:30:00,336.29,336.35,335.83,336.03,3400.0,336.29,336.35,335.83,336.03,3400.0
2022-01-19 12:35:00,335.98,336.79,335.97,336.26,3591.0,335.98,336.79,335.97,336.26,3591.0
2022-01-19 12:40:00,336.37,336.46,335.83,336.21,7034.0,336.37,336.46,335.83,336.21,7034.0
2022-01-19 12:45:00,336.3,337.49,336.21,337.29,2700.0,336.3,337.49,336.21,337.29,2700.0
2022-01-19 12:50:00,337.06,337.07,336.0,336.16,4043.0,337.06,337.07,336.0,336.16,4043.0
2022-01-19 12:55:00,336.3,336.8,336.3,336.7,2344.0,336.3,336.8,336.3,336.7,2344.0
2022-01-19 13:00:00,336.47,336.51,335.31,335.58,4663.0,336.47,336.51,335.31,335.58,4663.0
2022-01-19 13:05:00,335.5,335.5,334.8,334.97,4194.0,335.5,335.5,334.8,334.97,4194.0
2022-01-19 13:10:00,335.34,335.96,335.13,335.9,4911.0,335.34,335.96,335.13,335.9,4911.0
2022-01-19 13:15:00,336.41,336.75,336.03,336.75,3153.0,336.41,336.75,336.03,336.75,3153.0
2022-01-19 13:20:00,336.51,336.74,336.11,336.36,2415.0,336.51,336.74,336.11,336.36,2415.0
2022-01-19 13:25:00,336.6,336.61,335.18,335.52,4314.0,336.6,336.61,335.18,335.52,4314.0
2022-01-19 13:30:00,335.1,335.5,334.83,335.06,2223.0,335.1,335.5,334.83,335.06,2223.0
2022-01-19 13:35:00,334.9,334.9,334.32,334.38,3425.0,334.9,334.9,334.32,334.38,3425.0
2022-01-19 13:40:00,334.5,334.59,334.16,334.5,2255.0,334.5,334.59,334.16,334.5,2255.0
2022-01-19 13:45:00,334.51,334.85,334.27,334.61,2493.0,334.51,334.85,334.27,334.61,2493.0
2022-01-19 13:50:00,334.62,334.91,334.13,334.84,3535.0,334.62,334.91,334.13,334.84,3535.0
2022-01-19 13:55:00,334.48,334.98,334.27,334.89,3350.0,334.48,334.98,334.27,334.89,3350.0
2022-01-19 14:00:00,334.88,335.27,334.54,335.27,3900.0,334.88,335.27,334.54,335.27,3900.0
2022-01-19 14:05:00,334.99,334.99,333.46,333.71,4827.0,334.99,334.99,333.46,333.71,4827.0
2022-01-19 14:10:00,333.8,334.04,332.83,333.17,7771.0,333.8,334.04,332.83,333.17,7771.0
2022-01-19 14:15:00,333.25,333.61,332.74,332.93,5821.0,333.25,333.61,332.74,332.93,5821.0
2022-01-19 14:20:00,332.78,332.89,332.04,332.64,3600.0,332.78,332.89,332.04,332.64,3600.0
2022-01-19 14:25:00,332.85,332.93,332.49,332.62,1945.0,332.85,332.93,332.49,332.62,1945.0
2022-01-19 14:30:00,332.67,333.19,332.6,333.05,5304.0,332.67,333.19,332.6,333.05,5304.0
2022-01-19 14:35:00,333.2,333.71,332.77,333.26,2800.0,333.2,333.71,332.77,333.26,2800.0
2022-01-19 14:40:00,333.29,334.35,333.11,334.35,4299.0,333.29,334.35,333.11,334.35,4299.0
2022-01-19 14:45:00,334.56,334.56,333.12,333.31,3307.0,334.56,334.56,333.12,333.31,3307.0
2022-01-19 14:50:00,332.91,333.77,332.91,333.69,4000.0,332.91,333.77,332.91,333.69,4000.0
2022-01-19 14:55:00,333.69,334.32,333.45,333.45,4661.0,333.69,334.32,333.45,333.45,4661.0
2022-01-19 15:00:00,333.41,333.41,332.54,332.96,2496.0,333.41,333.41,332.54,332.96,2496.0
2022-01-19 15:05:00,333.0,333.43,332.73,332.95,3694.0,333.0,333.43,332.73,332.95,3694.0
2022-01-19 15:10:00,333.24,334.01,333.1,333.94,3173.0,333.24,334.01,333.1,333.94,3173.0
2022-01-19 15:15:00,334.15,334.15,333.0,333.59,3180.0,334.15,334.15,333.0,333.59,3180.0
2022-01-19 15:20:00,333.39,333.88,333.08,333.25,2548.0,333.39,333.88,333.08,333.25,2548.0
2022-01-19 15:25:00,333.31,333.62,331.98,332.25,3042.0,333.31,333.62,331.98,332.25,3042.0
2022-01-19 15:30:00,332.27,332.7,331.8,332.03,13606.0,332.27,332.7,331.8,332.03,13606.0
2022-01-19 15:35:00,332.24,332.53,331.98,332.15,8544.0,332.24,332.53,331.98,332.15,8544.0
2022-01-19 15:40:00,331.95,332.97,331.83,332.93,13676.0,331.95,332.97,331.83,332.93,13676.0
2022-01-19 15:45:00,333.04,333.04,332.24,332.27,13036.0,333.04,333.04,332.24,332.27,13036.0
2022-01-19 15:50:00,332.26,332.31,330.87,330.96,23025.0,332.26,332.31,330.87,330.96,23025.0
2022-01-19 15:55:00,331.05,331.39,330.55,330.95,46045.0,331.05,331.39,330.55,330.95,46045.0
2022-01-20 09:30:00,334.5,336.5,333.69,335.87,18227.0,334.5,336.5,333.69,335.87,18227.0
2022-01-20 09:35:00,335.46,336.08,334.55,335.29,7767.0,335.46,336.08,334.55,335.29,7767.0
2022-01-20 09:40:00,336.35,336.91,335.61,336.72,10474.0,336.35,336.91,335.61,336.72,10474.0
2022-01-20 09:45:00,336.75,338.52,336.54,338.52,12548.0,336.75,338.52,336.54,338.52,12548.0
2022-01-20 09:50:00,338.23,339.98,337.74,339.79,12741.0,338.23,339.98,337.74,339.79,12741.0
2022-01-20 09:55:00,339.64,340.29,339.22,339.52,17745.0,339.64,340.29,339.22,339.52,17745.0
2022-01-20 10:00:00,339.5,339.9,338.14,339.24,9928.0,339.5,339.9,338.14,339.24,9928.0
2022-01-20 10:05:00,339.29,339.45,338.4,338.63,5190.0,339.29,339.45,338.4,338.63,5190.0
2022-01-20 10:10:00,338.75,340.0,338.5,339.29,17843.0,338.75,340.0,338.5,339.29,17843.0
2022-01-20 10:15:00,339.04,339.32,337.2,337.2,8646.0,339.04,339.32,337.2,337.2,8646.0
2022-01-20 10:20:00,337.24,337.81,336.88,337.41,4066.0,337.24,337.81,336.88,337.41,4066.0
2022-01-20 10:25:00,337.48,338.0,336.76,337.27,4238.0,337.48,338.0,336.76,337.27,4238.0
2022-01-20 10:30:00,337.47,338.69,337.36,338.4,5220.0,337.47,338.69,337.36,338.4,5220.0
2022-01-20 10:35:00,338.15,338.43,337.57,337.57,3180.0,338.15,338.43,337.57,337.57,3180.0
2022-01-20 10:40:00,337.66,338.0,336.78,337.64,4976.0,337.66,338.0,336.78,337.64,4976.0
2022-01-20 10:45:00,338.04,338.04,337.21,337.72,2466.0,338.04,338.04,337.21,337.72,2466.0
2022-01-20 10:50:00,337.74,338.66,337.5,338.16,5475.0,337.74,338.66,337.5,338.16,5475.0
2022-01-20 10:55:00,338.13,338.13,336.4,336.99,2944.0,338.13,338.13,336.4,336.99,2944.0
2022-01-20 11:00:00,336.71,337.61,336.57,337.21,2010.0,336.71,337.61,336.57,337.21,2010.0
2022-01-20 11:05:00,337.35,337.36,336.93,337.15,2150.0,337.35,337.36,336.93,337.15,2150.0
2022-01-20 11:10:00,337.36,337.36,336.07,336.19,4580.0,337.36,337.36,336.07,336.19,4580.0
2022-01-20 11:15:00,336.08,336.08,335.11,336.02,2808.0,336.08,336.08,335.11,336.02,2808.0
2022-01-20 11:20:00,335.75,335.75,334.95,335.05,3871.0,335.75,335.75,334.95,335.05,3871.0
2022-01-20 11:25:00,335.03,335.51,335.0,335.25,1882.0,335.03,335.51,335.0,335.25,1882.0
2022-01-20 11:30:00,335.51,335.97,334.96,334.99,6716.0,335.51,335.97,334.96,334.99,6716.0
2022-01-20 11:35:00,334.99,335.59,334.98,335.38,2730.0,334.99,335.59,334.98,335.38,2730.0
2022-01-20 11:40:00,335.43,335.43,334.7,334.99,4464.0,335.43,335.43,334.7,334.99,4464.0
2022-01-20 11:45:00,334.84,335.27,334.12,334.12,4380.0,334.84,335.27,334.12,334.12,4380.0
2022-01-20 11:50:00,334.5,334.86,334.12,334.17,4301.0,334.5,334.86,334.12,334.17,4301.0
2022-01-20 11:55:00,333.87,334.0,333.59,333.72,3484.0,333.87,334.0,333.59,333.72,3484.0
2022-01-20 12:00:00,333.87,334.4,333.67,334.0,5937.0,333.87,334.4,333.67,334.0,5937.0
2022-01-20 12:05:00,334.04,334.04,333.01,333.18,6301.0,334.04,334.04,333.01,333.18,6301.0
2022-01-20 12:10:00,333.1,333.35,332.94,333.08,2000.0,333.1,333.35,332.94,333.08,2000.0
2022-01-20 12:15:00,333.05,333.05,332.41,332.41,3000.0,333.05,333.05,332.41,332.41,3000.0
2022-01-20 12:20:00,332.35,332.56,332.25,332.42,3620.0,332.35,332.56,332.25,332.42,3620.0
2022-01-20 12:25:00,332.38,332.91,332.0,332.91,5806.0,332.38,332.91,332.0,332.91,5806.0
2022-01-20 12:30:00,332.98,333.97,332.98,333.97,5634.0,332.98,333.97,332.98,333.97,5634.0
2022-01-20 12:35:00,333.9,333.96,333.12,333.19,4721.0,333.9,333.96,333.12,333.19,4721.0
2022-01-20 12:40:00,333.18,333.24,332.77,332.83,2700.0,333.18,333.24,332.77,332.83,2700.0
2022-01-20 12:45:00,332.76,333.08,331.75,331.75,9122.0,332.76,333.08,331.75,331.75,9122.0
2022-01-20 12:50:00,331.62,331.68,328.34,328.35,28257.0,331.62,331.68,328.34,328.35,28257.0
2022-01-20 12:55:00,328.03,328.17,326.17,326.64,36010.0,328.03,328.17,326.17,326.64,36010.0
2022-01-20 13:00:00,326.33,327.49,326.1,326.69,11385.0,326.33,327.49,326.1,326.69,11385.0
2022-01-20 13:05:00,326.56,327.59,326.07,326.8,18802.0,326.56,327.59,326.07,326.8,18802.0
2022-01-20 13:10:00,327.22,328.45,327.13,328.41,14405.0,327.22,328.45,327.13,328.41,14405.0
2022-01-20 13:15:00,328.14,328.64,327.44,328.55,7184.0,328.14,328.64,327.44,328.55,7184.0
2022-01-20 13:20:00,328.41,329.06,328.12,328.12,10426.0,328.41,329.06,328.12,328.12,10426.0
2022-01-20 13:25:00,328.38,329.28,328.2,329.28,9156.0,328.38,329.28,328.2,329.28,9156.0
2022-01-20 13:30:00,329.28,329.46,327.99,329.18,7241.0,329.28,329.46,327.99,329.18,7241.0
2022-01-20 13:35:00,328.75,329.97,328.61,329.73,5014.0,328.75,329.97,328.61,329.73,5014.0
2022-01-20 13:40:00,329.56,330.6,329.55,330.17,7536.0,329.56,330.6,329.55,330.17,7536.0
2022-01-20 13:45:00,329.82,330.84,329.81,330.44,3050.0,329.82,330.84,329.81,330.44,3050.0
2022-01-20 13:50:00,330.25,330.52,329.71,330.47,5561.0,330.25,330.52,329.71,330.47,5561.0
2022-01-20 13:55:00,330.35,330.43,329.46,329.46,5144.0,330.35,330.43,329.46,329.46,5144.0
2022-01-20 14:00:00,329.54,331.28,329.19,331.2,10432.0,329.54,331.28,329.19,331.2,10432.0
2022-01-20 14:05:00,331.06,331.7,330.86,331.14,6094.0,331.06,331.7,330.86,331.14,6094.0
2022-01-20 14:10:00,331.12,331.25,329.46,329.9,7220.0,331.12,331.25,329.46,329.9,7220.0
2022-01-20 14:15:00,329.79,330.25,329.22,330.04,3510.0,329.79,330.25,329.22,330.04,3510.0
2022-01-20 14:20:00,329.83,330.3,329.67,329.67,4004.0,329.83,330.3,329.67,329.67,4004.0
2022-01-20 14:25:00,329.87,330.06,329.37,329.37,7662.0,329.87,330.06,329.37,329.37,7662.0
2022-01-20 14:30:00,329.53,330.23,329.38,329.85,7595.0,329.53,330.23,329.38,329.85,7595.0
2022-01-20 14:35:00,330.12,330.27,329.41,330.07,5782.0,330.12,330.27,329.41,330.07,5782.0
2022-01-20 14:40:00,329.79,329.93,329.35,329.67,3895.0,329.79,329.93,329.35,329.67,3895.0
2022-01-20 14:45:00,330.0,330.08,328.61,328.82,5446.0,330.0,330.08,328.61,328.82,5446.0
2022-01-20 14:50:00,328.67,329.37,328.28,328.76,5557.0,328.67,329.37,328.28,328.76,5557.0
2022-01-20 14:55:00,328.57,328.82,327.84,328.3,4300.0,328.57,328.82,327.84,328.3,4300.0
2022-01-20 15:00:00,328.25,328.58,327.7,327.95,3730.0,328.25,328.58,327.7,327.95,3730.0
2022-01-20 15:05:00,327.9,327.9,326.9,326.97,8050.0,327.9,327.9,326.9,326.97,8050.0
2022-01-20 15:10:00,327.05,327.17,326.02,326.02,6236.0,327.05,327.17,326.02,326.02,6236.0
2022-01-20 15:15:00,326.11,327.6,325.91,327.34,13283.0,326.11,327.6,325.91,327.34,13283.0
2022-01-20 15:20:00,327.36,327.46,325.65,325.98,4402.0,327.36,327.46,325.65,325.98,4402.0
2022-01-20 15:25:00,325.79,326.0,325.35,325.57,9471.0,325.79,326.0,325.35,325.57,9471.0
2022-01-20 15:30:00,325.42,325.63,324.3,324.42,15835.0,325.42,325.63,324.3,324.42,15835.0
2022-01-20 15:35:00,324.29,324.47,323.0,323.64,21149.0,324.29,324.47,323.0,323.64,21149.0
2022-01-20 15:40:00,323.98,324.45,323.49,323.88,16588.0,323.98,324.45,323.49,323.88,16588.0
2022-01-20 15:45:00,323.74,323.78,323.03,323.03,12249.0,323.74,323.78,323.03,323.03,12249.0
2022-01-20 15:50:00,323.03,323.36,322.01,322.13,37784.0,323.03,323.36,322.01,322.13,37784.0
2022-01-20 15:55:00,322.24,322.82,321.65,322.53,54792.0,322.24,322.82,321.65,322.53,54792.0
2022-01-21 09:30:00,321.99,322.65,320.32,320.82,48050.0,321.99,322.65,320.32,320.82,48050.0
2022-01-21 09:35:00,321.0,321.5,320.02,320.05,18836.0,321.0,321.5,320.02,320.05,18836.0
2022-01-21 09:40:00,320.09,320.18,318.26,319.09,15627.0,320.09,320.18,318.26,319.09,15627.0
2022-01-21 09:45:00,319.0,319.75,317.78,318.9,35078.0,319.0,319.75,317.78,318.9,35078.0
2022-01-21 09:50:00,318.97,320.3,318.78,319.47,10685.0,318.97,320.3,318.78,319.47,10685.0
2022-01-21 09:55:00,320.0,320.0,318.46,318.86,9315.0,320.0,320.0,318.46,318.86,9315.0
2022-01-21 10:00:00,319.0,319.2,316.45,317.0,14633.0,319.0,319.2,316.45,317.0,14633.0
2022-01-21 10:05:00,316.93,318.2,316.7,317.0,11770.0,316.93,318.2,316.7,317.0,11770.0
2022-01-21 10:10:00,316.94,317.6,314.54,315.25,10452.0,316.94,317.6,314.54,315.25,10452.0
2022-01-21 10:15:00,315.24,316.04,314.45,314.46,12920.0,315.24,316.04,314.45,314.46,12920.0
2022-01-21 10:20:00,314.6,314.78,313.06,314.28,15166.0,314.6,314.78,313.06,314.28,15166.0
2022-01-21 10:25:00,314.58,315.23,313.94,314.53,25600.0,314.58,315.23,313.94,314.53,25600.0
2022-01-21 10:30:00,314.62,318.17,314.59,318.15,40839.0,314.62,318.17,314.59,318.15,40839.0
2022-01-21 10:35:00,317.98,318.46,317.01,317.01,17571.0,317.98,318.46,317.01,317.01,17571.0
2022-01-21 10:40:00,317.11,318.2,316.21,317.46,10896.0,317.11,318.2,316.21,317.46,10896.0
2022-01-21 10:45:00,317.27,318.86,316.81,318.66,11229.0,317.27,318.86,316.81,318.66,11229.0
2022-01-21 10:50:00,319.0,321.33,319.0,321.33,7304.0,319.0,321.33,319.0,321.33,7304.0
2022-01-21 10:55:00,321.28,322.63,320.73,322.47,11561.0,321.28,322.63,320.73,322.47,11561.0
2022-01-21 11:00:00,322.67,323.46,321.31,321.45,23209.0,322.67,323.46,321.31,321.45,23209.0
2022-01-21 11:05:00,321.43,322.53,320.99,322.53,9735.0,321.43,322.53,320.99,322.53,9735.0
2022-01-21 11:10:00,322.38,322.39,320.65,320.76,6576.0,322.38,322.39,320.65,320.76,6576.0
2022-01-21 11:15:00,320.7,322.39,320.7,322.24,7348.0,320.7,322.39,320.7,322.24,7348.0
2022-01-21 11:20:00,321.77,323.99,321.77,323.95,7335.0,321.77,323.99,321.77,323.95,7335.0
2022-01-21 11:25:00,323.61,324.0,322.86,324.0,4269.0,323.61,324.0,322.86,324.0,4269.0
2022-01-21 11:30:00,323.82,323.82,322.38,322.38,6007.0,323.82,323.82,322.38,322.38,6007.0
2022-01-21 11:35:00,322.68,322.68,319.05,319.46,10735.0,322.68,322.68,319.05,319.46,10735.0
2022-01-21 11:40:00,319.48,320.12,319.23,319.51,5219.0,319.48,320.12,319.23,319.51,5219.0
2022-01-21 11:45:00,318.9,319.48,317.91,318.29,9546.0,318.9,319.48,317.91,318.29,9546.0
2022-01-21 11:50:00,318.29,318.9,317.64,318.18,10719.0,318.29,318.9,317.64,318.18,10719.0
2022-01-21 11:55:00,317.48,318.48,317.48,318.48,4100.0,317.48,318.48,317.48,318.48,4100.0
2022-01-21 12:00:00,318.09,319.81,318.01,319.37,7155.0,318.09,319.81,318.01,319.37,7155.0
2022-01-21 12:05:00,319.25,320.5,319.25,319.74,4085.0,319.25,320.5,319.25,319.74,4085.0
2022-01-21 12:10:00,319.56,319.84,317.78,318.29,5913.0,319.56,319.84,317.78,318.29,5913.0
2022-01-21 12:15:00,318.32,318.55,317.64,317.8,3068.0,318.32,318.55,317.64,317.8,3068.0
2022-01-21 12:20:00,317.67,318.0,317.09,318.0,4714.0,317.67,318.0,317.09,318.0,4714.0
2022-01-21 12:25:00,317.9,318.59,317.68,317.68,4782.0,317.9,318.59,317.68,317.68,4782.0
2022-01-21 12:30:00,317.57,318.32,317.57,317.83,18371.0,317.57,318.32,317.57,317.83,18371.0
2022-01-21 12:35:00,318.82,318.89,316.78,317.54,3544.0,318.82,318.89,316.78,317.54,3544.0
2022-01-21 12:40:00,317.14,317.81,317.14,317.76,5808.0,317.14,317.81,317.14,317.76,5808.0
2022-01-21 12:45:00,317.84,318.77,317.01,317.13,4853.0,317.84,318.77,317.01,317.13,4853.0
2022-01-21 12:50:00,317.11,318.38,316.84,317.53,3439.0,317.11,318.38,316.84,317.53,3439.0
2022-01-21 12:55:00,317.71,319.35,317.65,318.66,3493.0,317.71,319.35,317.65,318.66,3493.0
2022-01-21 13:00:00,318.6,318.86,318.0,318.0,3637.0,318.6,318.86,318.0,318.0,3637.0
2022-01-21 13:05:00,318.46,318.87,318.05,318.55,2922.0,318.46,318.87,318.05,318.55,2922.0
2022-01-21 13:10:00,318.86,320.15,318.78,319.39,4749.0,318.86,320.15,318.78,319.39,4749.0
2022-01-21 13:15:00,319.35,319.39,318.33,318.91,2518.0,319.35,319.39,318.33,318.91,2518.0
2022-01-21 13:20:00,318.25,318.25,317.29,317.34,3202.0,318.25,318.25,317.29,317.34,3202.0
2022-01-21 13:25:00,317.1,318.04,317.07,317.66,2425.0,317.1,318.04,317.07,317.66,2425.0
2022-01-21 13:30:00,317.46,318.33,317.3,318.14,2950.0,317.46,318.33,317.3,318.14,2950.0
2022-01-21 13:35:00,317.4,318.58,317.33,318.46,2687.0,317.4,318.58,317.33,318.46,2687.0
2022-01-21 13:40:00,318.5,319.61,318.5,319.3,5125.0,318.5,319.61,318.5,319.3,5125.0
2022-01-21 13:45:00,319.3,319.3,318.17,319.01,4288.0,319.3,319.3,318.17,319.01,4288.0
2022-01-21 13:50:00,319.69,319.75,318.77,319.37,3673.0,319.69,319.75,318.77,319.37,3673.0
2022-01-21 13:55:00,319.38,319.38,317.8,317.8,4298.0,319.38,319.38,317.8,317.8,4298.0
2022-01-21 14:00:00,318.4,318.77,318.0,318.76,4867.0,318.4,318.77,318.0,318.76,4867.0
2022-01-21 14:05:00,318.62,319.02,318.07,318.2,5339.0,318.62,319.02,318.07,318.2,5339.0
2022-01-21 14:10:00,318.3,318.55,317.85,317.85,3100.0,318.3,318.55,317.85,317.85,3100.0
2022-01-21 14:15:00,318.3,318.55,318.09,318.45,2532.0,318.3,318.55,318.09,318.45,2532.0
2022-01-21 14:20:00,318.2,318.28,317.95,318.28,5136.0,318.2,318.28,317.95,318.28,5136.0
2022-01-21 14:25:00,318.0,318.08,316.04,316.31,4690.0,318.0,318.08,316.04,316.31,4690.0
2022-01-21 14:30:00,316.18,316.7,316.0,316.44,4902.0,316.18,316.7,316.0,316.44,4902.0
2022-01-21 14:35:00,316.08,317.17,315.77,316.98,9857.0,316.08,317.17,315.77,316.98,9857.0
2022-01-21 14:40:00,317.46,317.5,316.44,316.44,4742.0,317.46,317.5,316.44,316.44,4742.0
2022-01-21 14:45:00,316.64,317.94,316.63,317.85,7767.0,316.64,317.94,316.63,317.85,7767.0
2022-01-21 14:50:00,317.82,317.95,316.74,316.75,25241.0,317.82,317.95,316.74,316.75,25241.0
2022-01-21 14:55:00,316.58,316.75,315.0,315.04,13208.0,316.58,316.75,315.0,315.04,13208.0
2022-01-21 15:00:00,315.27,315.78,314.76,314.76,5340.0,315.27,315.78,314.76,314.76,5340.0
2022-01-21 15:05:00,314.55,314.9,314.31,314.54,10975.0,314.55,314.9,314.31,314.54,10975.0
2022-01-21 15:10:00,314.43,314.89,314.04,314.78,3900.0,314.43,314.89,314.04,314.78,3900.0
2022-01-21 15:15:00,314.58,315.34,314.37,314.72,4578.0,314.58,315.34,314.37,314.72,4578.0
2022-01-21 15:20:00,314.74,315.02,314.07,314.69,5651.0,314.74,315.02,314.07,314.69,5651.0
2022-01-21 15:25:00,314.55,314.7,313.79,314.53,13486.0,314.55,314.7,313.79,314.53,13486.0
2022-01-21 15:30:00,314.1,315.96,314.1,315.15,8266.0,314.1,315.96,314.1,315.15,8266.0
2022-01-21 15:35:00,315.06,315.65,314.92,315.54,10203.0,315.06,315.65,314.92,315.54,10203.0
2022-01-21 15:40:00,315.46,316.22,315.26,315.26,30945.0,315.46,316.22,315.26,315.26,30945.0
2022-01-21 15:45:00,315.18,315.33,314.3,314.84,17637.0,315.18,315.33,314.3,314.84,17637.0
2022-01-21 15:50:00,314.72,314.95,313.55,313.64,28505.0,314.72,314.95,313.55,313.64,28505.0
2022-01-21 15:55:00,313.62,314.29,312.66,312.99,106925.0,313.62,314.29,312.66,312.99,106925.0
2022-01-24 09:30:00,307.73,308.3,304.12,304.63,33328.0,307.73,308.3,304.12,304.63,33328.0
2022-01-24 09:35:00,305.05,307.06,304.48,305.69,38014.0,305.05,307.06,304.48,305.69,38014.0
2022-01-24 09:40:00,305.36,306.02,302.71,303.17,28191.0,305.36,306.02,302.71,303.17,28191.0
2022-01-24 09:45:00,302.88,304.34,302.33,302.37,21326.0,302.88,304.34,302.33,302.37,21326.0
2022-01-24 09:50:00,302.0,303.83,301.12,302.82,62100.0,302.0,303.83,301.12,302.82,62100.0
2022-01-24 09:55:00,302.66,304.25,300.63,300.63,23251.0,302.66,304.25,300.63,300.63,23251.0
2022-01-24 10:00:00,301.11,302.5,300.57,301.12,18071.0,301.11,302.5,300.57,301.12,18071.0
2022-01-24 10:05:00,300.74,302.0,300.25,300.25,26651.0,300.74,302.0,300.25,300.25,26651.0
2022-01-24 10:10:00,300.44,301.77,298.72,300.98,29370.0,300.44,301.77,298.72,300.98,29370.0
2022-01-24 10:15:00,301.25,301.47,297.99,298.45,21027.0,301.25,301.47,297.99,298.45,21027.0
2022-01-24 10:20:00,298.55,299.45,297.23,298.66,23212.0,298.55,299.45,297.23,298.66,23212.0
2022-01-24 10:25:00,298.64,299.63,297.72,299.35,29549.0,298.64,299.63,297.72,299.35,29549.0
2022-01-24 10:30:00,299.23,301.72,299.06,300.07,11942.0,299.23,301.72,299.06,300.07,11942.0
2022-01-24 10:35:00,299.68,302.76,298.9,300.03,21743.0,299.68,302.76,298.9,300.03,21743.0
2022-01-24 10:40:00,300.15,301.38,298.42,300.36,17256.0,300.15,301.38,298.42,300.36,17256.0
2022-01-24 10:45:00,300.96,300.96,297.44,297.87,15061.0,300.96,300.96,297.44,297.87,15061.0
2022-01-24 10:50:00,297.63,302.0,297.41,302.0,10929.0,297.63,302.0,297.41,302.0,10929.0
2022-01-24 10:55:00,301.8,302.02,300.15,300.57,26247.0,301.8,302.02,300.15,300.57,26247.0
2022-01-24 11:00:00,300.57,300.8,298.77,298.77,13919.0,300.57,300.8,298.77,298.77,13919.0
2022-01-24 11:05:00,298.79,299.51,297.53,297.76,21482.0,298.79,299.51,297.53,297.76,21482.0
2022-01-24 11:10:00,297.76,298.86,297.47,298.4,16092.0,297.76,298.86,297.47,298.4,16092.0
2022-01-24 11:15:00,298.15,299.76,297.54,299.04,10511.0,298.15,299.76,297.54,299.04,10511.0
2022-01-24 11:20:00,298.46,299.78,297.76,297.77,10496.0,298.46,299.78,297.76,297.77,10496.0
2022-01-24 11:25:00,297.56,298.94,297.07,298.84,9247.0,297.56,298.94,297.07,298.84,9247.0
2022-01-24 11:30:00,298.92,299.79,297.88,299.43,14880.0,298.92,299.79,297.88,299.43,14880.0
2022-01-24 11:35:00,299.83,301.09,299.5,300.01,45917.0,299.83,301.09,299.5,300.01,45917.0
2022-01-24 11:40:00,299.95,300.61,298.94,299.11,15229.0,299.95,300.61,298.94,299.11,15229.0
2022-01-24 11:45:00,299.65,300.08,297.33,297.81,11392.0,299.65,300.08,297.33,297.81,11392.0
2022-01-24 11:50:00,297.45,300.39,297.45,300.32,19324.0,297.45,300.39,297.45,300.32,19324.0
2022-01-24 11:55:00,300.32,301.61,299.5,301.14,11581.0,300.32,301.61,299.5,301.14,11581.0
2022-01-24 12:00:00,301.46,302.0,300.25,300.67,9309.0,301.46,302.0,300.25,300.67,9309.0
2022-01-24 12:05:00,300.56,300.72,299.05,299.06,11459.0,300.56,300.72,299.05,299.06,11459.0
2022-01-24 12:10:00,299.21,299.84,298.08,298.65,9937.0,299.21,299.84,298.08,298.65,9937.0
2022-01-24 12:15:00,298.25,298.47,297.22,297.95,10607.0,298.25,298.47,297.22,297.95,10607.0
2022-01-24 12:20:00,297.88,299.16,296.88,297.66,18512.0,297.88,299.16,296.88,297.66,18512.0
2022-01-24 12:25:00,297.32,298.97,296.19,298.28,14970.0,297.32,298.97,296.19,298.28,14970.0
2022-01-24 12:30:00,298.38,300.0,297.82,300.0,7670.0,298.38,300.0,297.82,300.0,7670.0
2022-01-24 12:35:00,300.29,301.06,298.75,301.06,8081.0,300.29,301.06,298.75,301.06,8081.0
2022-01-24 12:40:00,300.53,302.97,299.73,302.28,12685.0,300.53,302.97,299.73,302.28,12685.0
2022-01-24 12:45:00,302.49,303.96,302.49,303.06,5176.0,302.49,303.96,302.49,303.06,5176.0
2022-01-24 12:50:00,303.32,305.97,302.63,305.32,22677.0,303.32,305.97,302.63,305.32,22677.0
2022-01-24 12:55:00,305.3,306.65,305.0,305.17,10832.0,305.3,306.65,305.0,305.17,10832.0
2022-01-24 13:00:00,305.23,306.4,304.64,305.84,7630.0,305.23,306.4,304.64,305.84,7630.0
2022-01-24 13:05:00,306.12,307.88,305.85,307.07,19316.0,306.12,307.88,305.85,307.07,19316.0
2022-01-24 13:10:00,307.36,308.78,306.89,308.78,11202.0,307.36,308.78,306.89,308.78,11202.0
2022-01-24 13:15:00,308.62,310.5,308.18,310.5,14431.0,308.62,310.5,308.18,310.5,14431.0
2022-01-24 13:20:00,310.44,310.79,308.63,308.63,17057.0,310.44,310.79,308.63,308.63,17057.0
2022-01-24 13:25:00,308.79,308.97,307.7,308.11,10589.0,308.79,308.97,307.7,308.11,10589.0
2022-01-24 13:30:00,308.18,310.19,307.95,310.19,6663.0,308.18,310.19,307.95,310.19,6663.0
2022-01-24 13:35:00,310.5,311.41,309.04,311.28,5967.0,310.5,311.41,309.04,311.28,5967.0
2022-01-24 13:40:00,311.19,311.26,310.02,310.73,5833.0,311.19,311.26,310.02,310.73,5833.0
2022-01-24 13:45:00,311.14,313.17,310.68,313.17,10652.0,311.14,313.17,310.68,313.17,10652.0
2022-01-24 13:50:00,313.15,314.13,312.9,314.03,7573.0,313.15,314.13,312.9,314.03,7573.0
2022-01-24 13:55:00,314.1,314.36,313.09,314.34,9180.0,314.1,314.36,313.09,314.34,9180.0
2022-01-24 14:00:00,314.41,316.3,313.59,313.77,10755.0,314.41,316.3,313.59,313.77,10755.0
2022-01-24 14:05:00,313.78,315.36,313.78,315.21,6771.0,313.78,315.36,313.78,315.21,6771.0
2022-01-24 14:10:00,315.2,315.94,312.5,313.33,13487.0,315.2,315.94,312.5,313.33,13487.0
2022-01-24 14:15:00,314.01,314.01,311.83,312.49,26447.0,314.01,314.01,311.83,312.49,26447.0
2022-01-24 14:20:00,312.83,314.1,310.69,310.75,6449.0,312.83,314.1,310.69,310.75,6449.0
2022-01-24 14:25:00,310.28,312.26,310.28,311.84,13447.0,310.28,312.26,310.28,311.84,13447.0
2022-01-24 14:30:00,312.13,313.52,311.9,311.91,9064.0,312.13,313.52,311.9,311.91,9064.0
2022-01-24 14:35:00,311.82,312.29,310.62,311.43,8309.0,311.82,312.29,310.62,311.43,8309.0
2022-01-24 14:40:00,311.55,313.33,311.17,312.69,12745.0,311.55,313.33,311.17,312.69,12745.0
2022-01-24 14:45:00,312.54,314.35,311.26,314.27,12342.0,312.54,314.35,311.26,314.27,12342.0
2022-01-24 14:50:00,314.29,315.04,313.68,314.25,15985.0,314.29,315.04,313.68,314.25,15985.0
2022-01-24 14:55:00,314.24,315.8,313.59,315.8,22627.0,314.24,315.8,313.59,315.8,22627.0
2022-01-24 15:00:00,315.82,316.74,315.57,315.61,27531.0,315.82,316.74,315.57,315.61,27531.0
2022-01-24 15:05:00,315.52,315.64,314.52,315.59,15514.0,315.52,315.64,314.52,315.59,15514.0
2022-01-24 15:10:00,315.26,316.93,315.26,316.68,12319.0,315.26,316.93,315.26,316.68,12319.0
2022-01-24 15:15:00,316.94,318.32,316.1,316.36,12938.0,316.94,318.32,316.1,316.36,12938.0
2022-01-24 15:20:00,316.36,318.7,316.36,317.52,18212.0,316.36,318.7,316.36,317.52,18212.0
2022-01-24 15:25:00,317.87,319.42,317.5,319.06,16274.0,317.87,319.42,317.5,319.06,16274.0
2022-01-24 15:30:00,318.78,320.7,317.52,320.7,24815.0,318.78,320.7,317.52,320.7,24815.0
2022-01-24 15:35:00,320.88,321.07,319.77,320.29,21826.0,320.88,321.07,319.77,320.29,21826.0
2022-01-24 15:40:00,320.16,320.68,318.21,318.55,35092.0,320.16,320.68,318.21,318.55,35092.0
2022-01-24 15:45:00,318.58,321.06,318.58,320.73,29497.0,318.58,321.06,318.58,320.73,29497.0
2022-01-24 15:50:00,320.97,322.09,320.72,321.69,43045.0,320.97,322.09,320.72,321.69,43045.0
2022-01-24 15:55:00,321.69,322.39,320.2,321.86,83680.0,321.69,322.39,320.2,321.86,83680.0
2022-01-25 09:30:00,313.02,314.82,310.93,314.05,45169.0,313.02,314.82,310.93,314.05,45169.0
2022-01-25 09:35:00,313.43,315.8,313.43,314.1,10525.0,313.43,315.8,313.43,314.1,10525.0
2022-01-25 09:40:00,314.58,314.63,310.21,311.54,14674.0,314.58,314.63,310.21,311.54,14674.0
2022-01-25 09:45:00,311.26,311.3,307.62,308.22,13875.0,311.26,311.3,307.62,308.22,13875.0
2022-01-25 09:50:00,307.76,308.23,306.07,306.07,16474.0,307.76,308.23,306.07,306.07,16474.0
2022-01-25 09:55:00,306.35,309.97,306.26,308.42,20323.0,306.35,309.97,306.26,308.42,20323.0
2022-01-25 10:00:00,308.19,309.6,307.11,308.07,11101.0,308.19,309.6,307.11,308.07,11101.0
2022-01-25 10:05:00,308.11,308.55,307.12,307.61,14279.0,308.11,308.55,307.12,307.61,14279.0
2022-01-25 10:10:00,307.4,309.41,306.64,309.3,8440.0,307.4,309.41,306.64,309.3,8440.0
2022-01-25 10:15:00,309.03,309.61,308.06,308.06,8335.0,309.03,309.61,308.06,308.06,8335.0
2022-01-25 10:20:00,308.31,308.32,306.44,307.34,12698.0,308.31,308.32,306.44,307.34,12698.0
2022-01-25 10:25:00,306.93,310.54,306.9,310.15,18986.0,306.93,310.54,306.9,310.15,18986.0
2022-01-25 10:30:00,310.12,310.9,309.62,310.21,7202.0,310.12,310.9,309.62,310.21,7202.0
2022-01-25 10:35:00,310.57,311.32,309.21,309.38,6745.0,310.57,311.32,309.21,309.38,6745.0
2022-01-25 10:40:00,309.26,310.69,308.84,310.69,5329.0,309.26,310.69,308.84,310.69,5329.0
2022-01-25 10:45:00,310.82,310.82,309.88,310.71,2620.0,310.82,310.82,309.88,310.71,2620.0
2022-01-25 10:50:00,310.67,310.94,309.55,309.55,4419.0,310.67,310.94,309.55,309.55,4419.0
2022-01-25 10:55:00,308.51,309.2,306.75,307.4,9038.0,308.51,309.2,306.75,307.4,9038.0
2022-01-25 11:00:00,307.4,308.19,307.13,307.38,17458.0,307.4,308.19,307.13,307.38,17458.0
2022-01-25 11:05:00,307.72,308.18,306.86,307.62,3983.0,307.72,308.18,306.86,307.62,3983.0
2022-01-25 11:10:00,307.62,308.26,306.33,306.97,8968.0,307.62,308.26,306.33,306.97,8968.0
2022-01-25 11:15:00,306.88,309.0,306.11,309.0,7904.0,306.88,309.0,306.11,309.0,7904.0
2022-01-25 11:20:00,308.96,309.12,307.86,307.9,12190.0,308.96,309.12,307.86,307.9,12190.0
2022-01-25 11:25:00,308.14,308.64,307.75,307.79,6422.0,308.14,308.64,307.75,307.79,6422.0
2022-01-25 11:30:00,307.52,307.52,306.35,307.02,6605.0,307.52,307.52,306.35,307.02,6605.0
2022-01-25 11:35:00,306.42,307.04,305.12,306.43,7625.0,306.42,307.04,305.12,306.43,7625.0
2022-01-25 11:40:00,306.15,307.92,305.89,307.92,3562.0,306.15,307.92,305.89,307.92,3562.0
2022-01-25 11:45:00,308.33,308.98,308.03,308.9,2900.0,308.33,308.98,308.03,308.9,2900.0
2022-01-25 11:50:00,308.55,309.81,308.5,309.52,5095.0,308.55,309.81,308.5,309.52,5095.0
2022-01-25 11:55:00,309.3,310.0,307.61,307.64,6146.0,309.3,310.0,307.61,307.64,6146.0
2022-01-25 12:00:00,308.13,309.13,308.03,309.13,3087.0,308.13,309.13,308.03,309.13,3087.0
2022-01-25 12:05:00,309.46,310.49,309.4,309.4,9822.0,309.46,310.49,309.4,309.4,9822.0
2022-01-25 12:10:00,309.2,309.31,308.49,309.09,3889.0,309.2,309.31,308.49,309.09,3889.0
2022-01-25 12:15:00,309.1,309.35,307.54,308.31,4020.0,309.1,309.35,307.54,308.31,4020.0
2022-01-25 12:20:00,307.93,309.42,307.93,309.04,5415.0,307.93,309.42,307.93,309.04,5415.0
2022-01-25 12:25:00,309.04,309.71,308.76,309.05,2600.0,309.04,309.71,308.76,309.05,2600.0
2022-01-25 12:30:00,308.78,309.08,307.64,307.93,6573.0,308.78,309.08,307.64,307.93,6573.0
2022-01-25 12:35:00,307.99,308.92,307.64,308.55,6535.0,307.99,308.92,307.64,308.55,6535.0
2022-01-25 12:40:00,308.41,308.46,307.75,308.28,1607.0,308.41,308.46,307.75,308.28,1607.0
2022-01-25 12:45:00,309.14,309.25,306.77,307.35,5916.0,309.14,309.25,306.77,307.35,5916.0
2022-01-25 12:50:00,307.55,308.11,306.93,307.48,4893.0,307.55,308.11,306.93,307.48,4893.0
2022-01-25 12:55:00,307.15,308.28,306.63,308.28,3886.0,307.15,308.28,306.63,308.28,3886.0
2022-01-25 13:00:00,307.92,308.06,306.93,307.79,4375.0,307.92,308.06,306.93,307.79,4375.0
2022-01-25 13:05:00,307.59,307.86,307.0,307.86,3986.0,307.59,307.86,307.0,307.86,3986.0
2022-01-25 13:10:00,307.87,308.39,307.58,308.1,5299.0,307.87,308.39,307.58,308.1,5299.0
2022-01-25 13:15:00,307.98,308.82,307.91,308.56,2687.0,307.98,308.82,307.91,308.56,2687.0
2022-01-25 13:20:00,308.61,308.81,307.87,308.8,4615.0,308.61,308.81,307.87,308.8,4615.0
2022-01-25 13:25:00,308.23,310.06,307.95,310.06,4137.0,308.23,310.06,307.95,310.06,4137.0
2022-01-25 13:30:00,309.83,311.04,309.63,310.67,3971.0,309.83,311.04,309.63,310.67,3971.0
2022-01-25 13:35:00,310.94,311.42,309.95,311.42,10537.0,310.94,311.42,309.95,311.42,10537.0
2022-01-25 13:40:00,311.03,311.42,310.33,311.4,6582.0,311.03,311.42,310.33,311.4,6582.0
2022-01-25 13:45:00,311.16,312.09,310.89,311.77,5730.0,311.16,312.09,310.89,311.77,5730.0
2022-01-25 13:50:00,311.98,312.61,311.73,312.61,1934.0,311.98,312.61,311.73,312.61,1934.0
2022-01-25 13:55:00,312.4,312.99,311.88,312.99,6552.0,312.4,312.99,311.88,312.99,6552.0
2022-01-25 14:00:00,312.93,313.0,312.14,312.6,3346.0,312.93,313.0,312.14,312.6,3346.0
2022-01-25 14:05:00,312.28,312.62,311.99,312.0,4963.0,312.28,312.62,311.99,312.0,4963.0
2022-01-25 14:10:00,311.98,312.87,311.84,312.76,5745.0,311.98,312.87,311.84,312.76,5745.0
2022-01-25 14:15:00,312.96,313.67,312.38,313.54,6873.0,312.96,313.67,312.38,313.54,6873.0
2022-01-25 14:20:00,313.06,313.53,312.49,312.86,8134.0,313.06,313.53,312.49,312.86,8134.0
2022-01-25 14:25:00,312.72,313.04,311.97,311.97,4811.0,312.72,313.04,311.97,311.97,4811.0
2022-01-25 14:30:00,311.99,312.43,310.92,310.92,8358.0,311.99,312.43,310.92,310.92,8358.0
2022-01-25 14:35:00,311.14,311.88,311.14,311.88,2776.0,311.14,311.88,311.14,311.88,2776.0
2022-01-25 14:40:00,312.06,313.59,312.04,313.21,4096.0,312.06,313.59,312.04,313.21,4096.0
2022-01-25 14:45:00,313.04,313.5,312.8,313.12,5087.0,313.04,313.5,312.8,313.12,5087.0
2022-01-25 14:50:00,312.82,313.46,312.5,313.46,3019.0,312.82,313.46,312.5,313.46,3019.0
2022-01-25 14:55:00,313.21,314.26,313.21,314.02,7540.0,313.21,314.26,313.21,314.02,7540.0
2022-01-25 15:00:00,314.33,314.33,312.38,313.3,4699.0,314.33,314.33,312.38,313.3,4699.0
2022-01-25 15:05:00,312.94,312.94,311.63,312.06,3087.0,312.94,312.94,311.63,312.06,3087.0
2022-01-25 15:10:00,312.19,312.19,311.32,311.67,7659.0,312.19,312.19,311.32,311.67,7659.0
2022-01-25 15:15:00,311.79,312.56,311.79,312.56,4960.0,311.79,312.56,311.79,312.56,4960.0
2022-01-25 15:20:00,312.35,312.45,311.17,311.17,7126.0,312.35,312.45,311.17,311.17,7126.0
2022-01-25 15:25:00,310.73,310.93,309.44,309.48,6067.0,310.73,310.93,309.44,309.48,6067.0
2022-01-25 15:30:00,309.67,309.91,308.87,309.24,13394.0,309.67,309.91,308.87,309.24,13394.0
2022-01-25 15:35:00,309.06,310.3,308.88,310.06,12039.0,309.06,310.3,308.88,310.06,12039.0
2022-01-25 15:40:00,310.28,311.1,310.01,310.28,15027.0,310.28,311.1,310.01,310.28,15027.0
2022-01-25 15:45:00,310.43,310.81,309.65,310.09,14907.0,310.43,310.81,309.65,310.09,14907.0
2022-01-25 15:50:00,309.67,309.67,307.56,308.42,27591.0,309.67,309.67,307.56,308.42,27591.0
2022-01-25 15:55:00,308.7,309.27,308.29,308.83,48631.0,308.7,309.27,308.29,308.83,48631.0
2022-01-26 09:30:00,313.49,319.28,313.24,319.0,28320.0,313.49,319.28,313.24,319.0,28320.0
2022-01-26 09:35:00,317.84,318.29,316.43,316.77,9711.0,317.84,318.29,316.43,316.77,9711.0
2022-01-26 09:40:00,316.68,316.68,315.0,315.01,10195.0,316.68,316.68,315.0,315.01,10195.0
2022-01-26 09:45:00,315.5,316.72,315.31,316.27,10582.0,315.5,316.72,315.31,316.27,10582.0
2022-01-26 09:50:00,316.06,316.75,315.39,316.22,8450.0,316.06,316.75,315.39,316.22,8450.0
2022-01-26 09:55:00,316.28,318.41,316.12,318.21,12297.0,316.28,318.41,316.12,318.21,12297.0
2022-01-26 10:00:00,318.41,319.13,318.15,318.5,20027.0,318.41,319.13,318.15,318.5,20027.0
2022-01-26 10:05:00,318.64,319.76,318.58,319.76,13872.0,318.64,319.76,318.58,319.76,13872.0
2022-01-26 10:10:00,319.26,319.31,317.01,317.01,7500.0,319.26,319.31,317.01,317.01,7500.0
2022-01-26 10:15:00,317.0,317.03,315.04,315.78,29880.0,317.0,317.03,315.04,315.78,29880.0
2022-01-26 10:20:00,315.78,315.96,313.11,313.72,12763.0,315.78,315.96,313.11,313.72,12763.0
2022-01-26 10:25:00,313.64,315.33,313.48,315.06,12058.0,313.64,315.33,313.48,315.06,12058.0
2022-01-26 10:30:00,315.24,316.46,314.92,315.53,10984.0,315.24,316.46,314.92,315.53,10984.0
2022-01-26 10:35:00,315.8,315.81,315.1,315.31,4425.0,315.8,315.81,315.1,315.31,4425.0
2022-01-26 10:40:00,315.37,315.37,313.56,313.69,8281.0,315.37,315.37,313.56,313.69,8281.0
2022-01-26 10:45:00,313.77,313.77,312.25,312.38,12650.0,313.77,313.77,312.25,312.38,12650.0
2022-01-26 10:50:00,312.37,312.69,311.92,312.43,16853.0,312.37,312.69,311.92,312.43,16853.0
2022-01-26 10:55:00,312.5,312.86,311.89,312.68,5761.0,312.5,312.86,311.89,312.68,5761.0
2022-01-26 11:00:00,312.52,312.52,311.13,311.37,4046.0,312.52,312.52,311.13,311.37,4046.0
2022-01-26 11:05:00,311.35,312.47,311.25,312.28,6270.0,311.35,312.47,311.25,312.28,6270.0
2022-01-26 11:10:00,312.43,313.54,312.26,313.0,8979.0,312.43,313.54,312.26,313.0,8979.0
2022-01-26 11:15:00,312.96,313.34,312.32,312.32,6624.0,312.96,313.34,312.32,312.32,6624.0
2022-01-26 11:20:00,312.6,312.9,312.22,312.32,15678.0,312.6,312.9,312.22,312.32,15678.0
2022-01-26 11:25:00,312.44,312.91,312.22,312.56,3907.0,312.44,312.91,312.22,312.56,3907.0
2022-01-26 11:30:00,312.71,313.23,311.77,312.1,13099.0,312.71,313.23,311.77,312.1,13099.0
2022-01-26 11:35:00,312.03,312.23,311.42,311.5,5525.0,312.03,312.23,311.42,311.5,5525.0
2022-01-26 11:40:00,311.99,313.3,311.86,313.21,14657.0,311.99,313.3,311.86,313.21,14657.0
2022-01-26 11:45:00,313.39,313.92,313.02,313.02,5192.0,313.39,313.92,313.02,313.02,5192.0
2022-01-26 11:50:00,312.89,313.31,312.03,313.31,3729.0,312.89,313.31,312.03,313.31,3729.0
2022-01-26 11:55:00,313.53,313.57,312.85,313.27,8050.0,313.53,313.57,312.85,313.27,8050.0
2022-01-26 12:00:00,312.79,313.34,312.73,312.83,5000.0,312.79,313.34,312.73,312.83,5000.0
2022-01-26 12:05:00,312.94,313.12,312.16,312.47,4020.0,312.94,313.12,312.16,312.47,4020.0
2022-01-26 12:10:00,312.5,313.15,312.24,312.93,3000.0,312.5,313.15,312.24,312.93,3000.0
2022-01-26 12:15:00,312.77,313.14,312.57,312.58,3601.0,312.77,313.14,312.57,312.58,3601.0
2022-01-26 12:20:00,312.41,312.77,311.62,311.73,5463.0,312.41,312.77,311.62,311.73,5463.0
2022-01-26 12:25:00,311.41,311.9,311.22,311.9,13675.0,311.41,311.9,311.22,311.9,13675.0
2022-01-26 12:30:00,311.89,311.89,310.73,311.15,3969.0,311.89,311.89,310.73,311.15,3969.0
2022-01-26 12:35:00,311.29,312.02,311.24,311.94,8671.0,311.29,312.02,311.24,311.94,8671.0
2022-01-26 12:40:00,311.91,313.53,311.9,313.46,4372.0,311.91,313.53,311.9,313.46,4372.0
2022-01-26 12:45:00,313.31,313.69,313.05,313.68,4019.0,313.31,313.69,313.05,313.68,4019.0
2022-01-26 12:50:00,313.64,314.72,313.62,314.72,8456.0,313.64,314.72,313.62,314.72,8456.0
2022-01-26 12:55:00,314.79,315.33,314.79,315.31,6652.0,314.79,315.33,314.79,315.31,6652.0
2022-01-26 13:00:00,315.17,315.18,312.81,312.88,4512.0,315.17,315.18,312.81,312.88,4512.0
2022-01-26 13:05:00,312.72,313.19,312.55,312.73,6159.0,312.72,313.19,312.55,312.73,6159.0
2022-01-26 13:10:00,312.75,313.48,312.47,313.48,5905.0,312.75,313.48,312.47,313.48,5905.0
2022-01-26 13:15:00,313.47,314.0,313.44,313.68,2663.0,313.47,314.0,313.44,313.68,2663.0
2022-01-26 13:20:00,313.45,313.45,312.66,312.9,4100.0,313.45,313.45,312.66,312.9,4100.0
2022-01-26 13:25:00,312.9,313.29,312.79,313.27,3753.0,312.9,313.29,312.79,313.27,3753.0
2022-01-26 13:30:00,313.1,313.49,312.77,313.14,3727.0,313.1,313.49,312.77,313.14,3727.0
2022-01-26 13:35:00,313.0,313.14,312.7,313.03,3412.0,313.0,313.14,312.7,313.03,3412.0
2022-01-26 13:40:00,312.96,313.76,312.96,313.54,2000.0,312.96,313.76,312.96,313.54,2000.0
2022-01-26 13:45:00,313.44,314.0,313.17,313.17,4822.0,313.44,314.0,313.17,313.17,4822.0
2022-01-26 13:50:00,313.4,314.38,313.18,314.24,2693.0,313.4,314.38,313.18,314.24,2693.0
2022-01-26 13:55:00,314.32,314.36,313.58,313.73,2400.0,314.32,314.36,313.58,313.73,2400.0
2022-01-26 14:00:00,314.22,317.48,314.22,316.75,9274.0,314.22,317.48,314.22,316.75,9274.0
2022-01-26 14:05:00,316.66,317.45,316.29,316.41,9366.0,316.66,317.45,316.29,316.41,9366.0
2022-01-26 14:10:00,317.01,317.01,312.19,312.19,10205.0,317.01,317.01,312.19,312.19,10205.0
2022-01-26 14:15:00,312.53,313.41,311.64,312.13,10985.0,312.53,313.41,311.64,312.13,10985.0
2022-01-26 14:20:00,312.47,312.47,311.33,312.11,4619.0,312.47,312.47,311.33,312.11,4619.0
2022-01-26 14:25:00,312.46,314.01,312.46,313.47,6051.0,312.46,314.01,312.46,313.47,6051.0
2022-01-26 14:30:00,313.34,313.35,310.44,310.92,8044.0,313.34,313.35,310.44,310.92,8044.0
2022-01-26 14:35:00,311.25,313.93,310.43,313.45,9334.0,311.25,313.93,310.43,313.45,9334.0
2022-01-26 14:40:00,312.95,312.95,308.93,308.93,20422.0,312.95,312.95,308.93,308.93,20422.0
2022-01-26 14:45:00,308.25,308.4,304.48,305.04,33591.0,308.25,308.4,304.48,305.04,33591.0
2022-01-26 14:50:00,304.73,307.71,304.54,307.3,17179.0,304.73,307.71,304.54,307.3,17179.0
2022-01-26 14:55:00,307.26,307.27,305.8,306.6,15904.0,307.26,307.27,305.8,306.6,15904.0
2022-01-26 15:00:00,306.04,306.04,301.59,301.71,33827.0,306.04,306.04,301.59,301.71,33827.0
2022-01-26 15:05:00,302.03,302.3,300.27,300.51,18911.0,302.03,302.3,300.27,300.51,18911.0
2022-01-26 15:10:00,300.89,302.91,300.65,302.1,14195.0,300.89,302.91,300.65,302.1,14195.0
2022-01-26 15:15:00,301.94,302.99,301.2,301.2,24700.0,301.94,302.99,301.2,301.2,24700.0
2022-01-26 15:20:00,301.59,301.6,299.17,300.8,16893.0,301.59,301.6,299.17,300.8,16893.0
2022-01-26 15:25:00,300.76,303.54,300.0,302.88,8006.0,300.76,303.54,300.0,302.88,8006.0
2022-01-26 15:30:00,302.97,304.34,302.47,302.56,8463.0,302.97,304.34,302.47,302.56,8463.0
2022-01-26 15:35:00,302.36,302.77,301.08,302.07,7733.0,302.36,302.77,301.08,302.07,7733.0
2022-01-26 15:40:00,301.92,303.84,301.78,302.69,9430.0,301.92,303.84,301.78,302.69,9430.0
2022-01-26 15:45:00,303.02,303.62,301.42,302.46,20054.0,303.02,303.62,301.42,302.46,20054.0
2022-01-26 15:50:00,302.26,303.63,301.88,303.63,21550.0,302.26,303.63,301.88,303.63,21550.0
2022-01-26 15:55:00,303.08,303.98,301.85,302.84,50142.0,303.08,303.98,301.85,302.84,50142.0
2022-01-27 09:30:00,306.88,311.24,306.88,309.31,34711.0,306.88,311.24,306.88,309.31,34711.0
2022-01-27 09:35:00,309.31,309.56,307.13,307.69,30191.0,309.31,309.56,307.13,307.69,30191.0
2022-01-27 09:40:00,307.56,309.39,306.47,308.01,26516.0,307.56,309.39,306.47,308.01,26516.0
2022-01-27 09:45:00,308.18,310.29,307.77,309.95,16159.0,308.18,310.29,307.77,309.95,16159.0
2022-01-27 09:50:00,310.09,310.71,308.97,310.34,8455.0,310.09,310.71,308.97,310.34,8455.0
2022-01-27 09:55:00,310.36,310.78,307.97,308.84,16952.0,310.36,310.78,307.97,308.84,16952.0
2022-01-27 10:00:00,308.86,310.36,306.5,309.84,10847.0,308.86,310.36,306.5,309.84,10847.0
2022-01-27 10:05:00,310.44,311.91,309.85,311.32,7954.0,310.44,311.91,309.85,311.32,7954.0
2022-01-27 10:10:00,311.57,312.27,311.03,311.99,7591.0,311.57,312.27,311.03,311.99,7591.0
2022-01-27 10:15:00,311.94,312.43,311.11,311.47,6650.0,311.94,312.43,311.11,311.47,6650.0
2022-01-27 10:20:00,311.7,311.86,309.15,309.38,20315.0,311.7,311.86,309.15,309.38,20315.0
2022-01-27 10:25:00,309.24,309.63,306.56,307.05,12519.0,309.24,309.63,306.56,307.05,12519.0
2022-01-27 10:30:00,307.25,307.25,306.0,306.81,13122.0,307.25,307.25,306.0,306.81,13122.0
2022-01-27 10:35:00,306.86,307.91,306.36,306.58,9763.0,306.86,307.91,306.36,306.58,9763.0
2022-01-27 10:40:00,307.09,307.99,307.09,307.93,4900.0,307.09,307.99,307.09,307.93,4900.0
2022-01-27 10:45:00,307.98,308.0,305.74,305.96,5800.0,307.98,308.0,305.74,305.96,5800.0
2022-01-27 10:50:00,305.83,306.5,305.4,305.57,4637.0,305.83,306.5,305.4,305.57,4637.0
2022-01-27 10:55:00,306.11,308.25,306.01,308.15,4029.0,306.11,308.25,306.01,308.15,4029.0
2022-01-27 11:00:00,308.55,310.41,308.55,310.11,9789.0,308.55,310.41,308.55,310.11,9789.0
2022-01-27 11:05:00,310.31,310.69,308.79,308.92,9327.0,310.31,310.69,308.79,308.92,9327.0
2022-01-27 11:10:00,309.32,310.41,309.28,310.01,5302.0,309.32,310.41,309.28,310.01,5302.0
2022-01-27 11:15:00,310.02,310.02,308.51,309.77,5350.0,310.02,310.02,308.51,309.77,5350.0
2022-01-27 11:20:00,309.66,310.51,309.37,309.69,11742.0,309.66,310.51,309.37,309.69,11742.0
2022-01-27 11:25:00,309.63,309.64,308.12,308.25,5000.0,309.63,309.64,308.12,308.25,5000.0
2022-01-27 11:30:00,308.16,309.92,308.15,309.92,23279.0,308.16,309.92,308.15,309.92,23279.0
2022-01-27 11:35:00,309.68,310.87,309.52,310.24,6600.0,309.68,310.87,309.52,310.24,6600.0
2022-01-27 11:40:00,310.54,311.47,310.29,310.8,10599.0,310.54,311.47,310.29,310.8,10599.0
2022-01-27 11:45:00,310.83,310.93,310.09,310.1,4950.0,310.83,310.93,310.09,310.1,4950.0
2022-01-27 11:50:00,309.8,309.8,308.99,309.18,4350.0,309.8,309.8,308.99,309.18,4350.0
2022-01-27 11:55:00,309.17,309.18,308.07,308.17,3798.0,309.17,309.18,308.07,308.17,3798.0
2022-01-27 12:00:00,308.16,308.16,306.98,307.41,7348.0,308.16,308.16,306.98,307.41,7348.0
2022-01-27 12:05:00,307.36,307.46,306.6,306.64,2948.0,307.36,307.46,306.6,306.64,2948.0
2022-01-27 12:10:00,306.75,306.87,305.26,305.6,6550.0,306.75,306.87,305.26,305.6,6550.0
2022-01-27 12:15:00,305.57,305.66,304.5,305.29,3782.0,305.57,305.66,304.5,305.29,3782.0
2022-01-27 12:20:00,305.35,305.35,304.45,304.75,2088.0,305.35,305.35,304.45,304.75,2088.0
2022-01-27 12:25:00,304.54,305.51,304.54,305.05,11216.0,304.54,305.51,304.54,305.05,11216.0
2022-01-27 12:30:00,305.5,305.76,304.66,305.13,4321.0,305.5,305.76,304.66,305.13,4321.0
2022-01-27 12:35:00,305.25,305.35,304.76,305.14,2200.0,305.25,305.35,304.76,305.14,2200.0
2022-01-27 12:40:00,305.2,305.72,305.17,305.43,4484.0,305.2,305.72,305.17,305.43,4484.0
2022-01-27 12:45:00,305.36,305.36,304.69,305.35,3417.0,305.36,305.36,304.69,305.35,3417.0
2022-01-27 12:50:00,305.72,306.38,305.55,306.32,3160.0,305.72,306.38,305.55,306.32,3160.0
2022-01-27 12:55:00,306.41,307.69,306.41,307.19,8504.0,306.41,307.69,306.41,307.19,8504.0
2022-01-27 13:00:00,307.37,308.13,306.58,306.66,8888.0,307.37,308.13,306.58,306.66,8888.0
2022-01-27 13:05:00,306.66,306.96,306.1,306.5,8407.0,306.66,306.96,306.1,306.5,8407.0
2022-01-27 13:10:00,306.65,306.87,305.93,306.85,7641.0,306.65,306.87,305.93,306.85,7641.0
2022-01-27 13:15:00,306.71,307.47,306.25,306.44,3654.0,306.71,307.47,306.25,306.44,3654.0
2022-01-27 13:20:00,306.31,306.49,305.14,305.33,3240.0,306.31,306.49,305.14,305.33,3240.0
2022-01-27 13:25:00,305.64,306.27,305.44,305.47,5871.0,305.64,306.27,305.44,305.47,5871.0
2022-01-27 13:30:00,305.77,306.06,305.19,305.37,12742.0,305.77,306.06,305.19,305.37,12742.0
2022-01-27 13:35:00,305.75,306.74,305.14,305.14,11516.0,305.75,306.74,305.14,305.14,11516.0
2022-01-27 13:40:00,304.71,305.57,304.62,305.32,12116.0,304.71,305.57,304.62,305.32,12116.0
2022-01-27 13:45:00,305.4,306.8,304.88,306.78,4470.0,305.4,306.8,304.88,306.78,4470.0
2022-01-27 13:50:00,306.26,306.65,305.33,305.72,3020.0,306.26,306.65,305.33,305.72,3020.0
2022-01-27 13:55:00,305.72,308.12,305.52,307.69,8359.0,305.72,308.12,305.52,307.69,8359.0
2022-01-27 14:00:00,307.41,308.8,307.38,308.31,7151.0,307.41,308.8,307.38,308.31,7151.0
2022-01-27 14:05:00,308.08,309.03,307.9,308.33,4451.0,308.08,309.03,307.9,308.33,4451.0
2022-01-27 14:10:00,308.6,308.6,307.78,308.27,5301.0,308.6,308.6,307.78,308.27,5301.0
2022-01-27 14:15:00,308.0,308.06,307.28,307.98,5211.0,308.0,308.06,307.28,307.98,5211.0
2022-01-27 14:20:00,307.69,307.69,306.01,306.01,3956.0,307.69,307.69,306.01,306.01,3956.0
2022-01-27 14:25:00,306.25,306.69,305.43,305.89,6691.0,306.25,306.69,305.43,305.89,6691.0
2022-01-27 14:30:00,305.7,306.45,304.88,305.14,8477.0,305.7,306.45,304.88,305.14,8477.0
2022-01-27 14:35:00,305.03,305.65,305.01,305.51,6634.0,305.03,305.65,305.01,305.51,6634.0
2022-01-27 14:40:00,305.64,306.96,305.53,306.46,6815.0,305.64,306.96,305.53,306.46,6815.0
2022-01-27 14:45:00,306.51,307.26,305.98,306.17,6314.0,306.51,307.26,305.98,306.17,6314.0
2022-01-27 14:50:00,306.17,306.17,304.92,304.92,4855.0,306.17,306.17,304.92,304.92,4855.0
2022-01-27 14:55:00,305.23,306.75,304.93,306.37,10569.0,305.23,306.75,304.93,306.37,10569.0
2022-01-27 15:00:00,306.69,308.18,306.56,307.21,11804.0,306.69,308.18,306.56,307.21,11804.0
2022-01-27 15:05:00,307.32,308.81,306.86,306.98,11275.0,307.32,308.81,306.86,306.98,11275.0
2022-01-27 15:10:00,307.35,307.39,306.78,306.93,9373.0,307.35,307.39,306.78,306.93,9373.0
2022-01-27 15:15:00,307.05,307.08,306.07,306.86,13629.0,307.05,307.08,306.07,306.86,13629.0
2022-01-27 15:20:00,307.25,307.51,306.26,306.8,7361.0,307.25,307.51,306.26,306.8,7361.0
2022-01-27 15:25:00,306.98,307.59,306.49,307.25,6694.0,306.98,307.59,306.49,307.25,6694.0
2022-01-27 15:30:00,307.38,307.91,306.96,306.99,8494.0,307.38,307.91,306.96,306.99,8494.0
2022-01-27 15:35:00,307.29,307.5,306.03,306.2,10620.0,307.29,307.5,306.03,306.2,10620.0
2022-01-27 15:40:00,306.18,308.98,305.96,308.18,14307.0,306.18,308.98,305.96,308.18,14307.0
2022-01-27 15:45:00,308.34,309.42,307.47,308.02,21276.0,308.34,309.42,307.47,308.02,21276.0
2022-01-27 15:50:00,308.41,308.41,306.88,307.21,22928.0,308.41,308.41,306.88,307.21,22928.0
2022-01-27 15:55:00,307.37,307.58,306.46,306.52,48811.0,307.37,307.58,306.46,306.52,48811.0
2022-01-28 09:30:00,303.26,306.55,303.26,305.14,36081.0,303.26,306.55,303.26,305.14,36081.0
2022-01-28 09:35:00,305.02,305.02,302.51,303.0,6643.0,305.02,305.02,302.51,303.0,6643.0
2022-01-28 09:40:00,303.0,303.45,301.99,302.46,8239.0,303.0,303.45,301.99,302.46,8239.0
2022-01-28 09:45:00,302.74,303.33,301.6,302.0,10340.0,302.74,303.33,301.6,302.0,10340.0
2022-01-28 09:50:00,302.63,303.39,301.72,302.87,12971.0,302.63,303.39,301.72,302.87,12971.0
2022-01-28 09:55:00,302.65,304.72,302.21,304.72,16347.0,302.65,304.72,302.21,304.72,16347.0
2022-01-28 10:00:00,305.09,305.56,302.9,303.25,16196.0,305.09,305.56,302.9,303.25,16196.0
2022-01-28 10:05:00,303.65,305.82,303.53,305.51,8517.0,303.65,305.82,303.53,305.51,8517.0
2022-01-28 10:10:00,305.55,307.25,305.25,305.99,16318.0,305.55,307.25,305.25,305.99,16318.0
2022-01-28 10:15:00,305.9,308.24,305.89,307.86,6693.0,305.9,308.24,305.89,307.86,6693.0
2022-01-28 10:20:00,308.36,308.36,306.35,306.75,10076.0,308.36,308.36,306.35,306.75,10076.0
2022-01-28 10:25:00,306.91,306.91,305.28,305.33,9399.0,306.91,306.91,305.28,305.33,9399.0
2022-01-28 10:30:00,305.59,306.16,304.34,304.38,12432.0,305.59,306.16,304.34,304.38,12432.0
2022-01-28 10:35:00,304.54,306.05,304.18,305.17,14070.0,304.54,306.05,304.18,305.17,14070.0
2022-01-28 10:40:00,305.3,305.3,303.19,303.46,13053.0,305.3,305.3,303.19,303.46,13053.0
2022-01-28 10:45:00,303.55,306.05,303.02,306.05,9197.0,303.55,306.05,303.02,306.05,9197.0
2022-01-28 10:50:00,305.94,307.16,305.61,307.16,12275.0,305.94,307.16,305.61,307.16,12275.0
2022-01-28 10:55:00,307.01,307.68,306.23,307.68,11661.0,307.01,307.68,306.23,307.68,11661.0
2022-01-28 11:00:00,307.6,307.6,306.16,306.41,5124.0,307.6,307.6,306.16,306.41,5124.0
2022-01-28 11:05:00,306.64,308.69,306.24,308.42,10165.0,306.64,308.69,306.24,308.42,10165.0
2022-01-28 11:10:00,308.55,310.13,308.28,309.98,11851.0,308.55,310.13,308.28,309.98,11851.0
2022-01-28 11:15:00,310.13,311.37,310.13,310.62,6992.0,310.13,311.37,310.13,310.62,6992.0
2022-01-28 11:20:00,310.45,310.86,309.58,310.27,38091.0,310.45,310.86,309.58,310.27,38091.0
2022-01-28 11:25:00,310.49,311.29,309.89,310.06,10020.0,310.49,311.29,309.89,310.06,10020.0
2022-01-28 11:30:00,310.16,310.24,308.55,309.02,18908.0,310.16,310.24,308.55,309.02,18908.0
2022-01-28 11:35:00,309.25,311.05,309.18,310.77,8023.0,309.25,311.05,309.18,310.77,8023.0
2022-01-28 11:40:00,310.79,310.91,310.06,310.15,10307.0,310.79,310.91,310.06,310.15,10307.0
2022-01-28 11:45:00,310.0,310.6,309.74,309.8,7619.0,310.0,310.6,309.74,309.8,7619.0
2022-01-28 11:50:00,310.27,311.73,310.27,311.37,9156.0,310.27,311.73,310.27,311.37,9156.0
2022-01-28 11:55:00,311.55,313.55,311.55,312.46,4360.0,311.55,313.55,311.55,312.46,4360.0
2022-01-28 12:00:00,312.61,313.3,312.09,313.28,4210.0,312.61,313.3,312.09,313.28,4210.0
2022-01-28 12:05:00,313.33,314.67,313.05,314.67,11059.0,313.33,314.67,313.05,314.67,11059.0
2022-01-28 12:10:00,314.77,314.77,313.21,313.51,8914.0,314.77,314.77,313.21,313.51,8914.0
2022-01-28 12:15:00,313.96,314.79,313.3,314.78,7368.0,313.96,314.79,313.3,314.78,7368.0
2022-01-28 12:20:00,314.79,314.79,311.55,312.18,18900.0,314.79,314.79,311.55,312.18,18900.0
2022-01-28 12:25:00,311.98,312.01,310.64,311.19,6750.0,311.98,312.01,310.64,311.19,6750.0
2022-01-28 12:30:00,311.19,311.49,310.46,310.47,5447.0,311.19,311.49,310.46,310.47,5447.0
2022-01-28 12:35:00,310.44,311.69,310.29,310.98,4000.0,310.44,311.69,310.29,310.98,4000.0
2022-01-28 12:40:00,311.03,311.91,310.77,311.91,10931.0,311.03,311.91,310.77,311.91,10931.0
2022-01-28 12:45:00,311.91,312.23,310.91,311.85,6347.0,311.91,312.23,310.91,311.85,6347.0
2022-01-28 12:50:00,311.42,311.59,310.45,310.45,5000.0,311.42,311.59,310.45,310.45,5000.0
2022-01-28 12:55:00,310.4,310.91,310.13,310.13,8045.0,310.4,310.91,310.13,310.13,8045.0
2022-01-28 13:00:00,310.33,311.0,310.21,310.9,7759.0,310.33,311.0,310.21,310.9,7759.0
2022-01-28 13:05:00,311.24,313.02,311.23,312.8,7614.0,311.24,313.02,311.23,312.8,7614.0
2022-01-28 13:10:00,312.69,313.17,311.92,312.33,6845.0,312.69,313.17,311.92,312.33,6845.0
2022-01-28 13:15:00,312.37,312.77,311.64,312.24,6100.0,312.37,312.77,311.64,312.24,6100.0
2022-01-28 13:20:00,311.99,312.22,311.06,311.85,5124.0,311.99,312.22,311.06,311.85,5124.0
2022-01-28 13:25:00,311.51,311.9,310.86,311.8,12135.0,311.51,311.9,310.86,311.8,12135.0
2022-01-28 13:30:00,311.74,313.12,311.73,312.79,9807.0,311.74,313.12,311.73,312.79,9807.0
2022-01-28 13:35:00,312.74,313.15,311.45,312.13,13898.0,312.74,313.15,311.45,312.13,13898.0
2022-01-28 13:40:00,312.07,312.12,311.01,311.47,10380.0,312.07,312.12,311.01,311.47,10380.0
2022-01-28 13:45:00,311.29,312.07,310.84,310.85,9454.0,311.29,312.07,310.84,310.85,9454.0
2022-01-28 13:50:00,310.65,312.1,310.42,311.59,10587.0,310.65,312.1,310.42,311.59,10587.0
2022-01-28 13:55:00,311.42,312.34,311.18,311.51,4999.0,311.42,312.34,311.18,311.51,4999.0
2022-01-28 14:00:00,311.77,312.81,311.03,311.03,6949.0,311.77,312.81,311.03,311.03,6949.0
2022-01-28 14:05:00,311.0,311.04,309.5,309.71,3904.0,311.0,311.04,309.5,309.71,3904.0
2022-01-28 14:10:00,309.71,309.71,308.43,308.43,3501.0,309.71,309.71,308.43,308.43,3501.0
2022-01-28 14:15:00,308.58,308.58,308.13,308.41,2508.0,308.58,308.58,308.13,308.41,2508.0
2022-01-28 14:20:00,308.2,308.38,307.45,307.45,4035.0,308.2,308.38,307.45,307.45,4035.0
2022-01-28 14:25:00,307.61,307.99,307.3,307.7,6660.0,307.61,307.99,307.3,307.7,6660.0
2022-01-28 14:30:00,307.72,308.77,307.28,308.25,4975.0,307.72,308.77,307.28,308.25,4975.0
2022-01-28 14:35:00,308.23,308.86,308.09,308.47,4894.0,308.23,308.86,308.09,308.47,4894.0
2022-01-28 14:40:00,308.84,310.07,308.78,309.74,5866.0,308.84,310.07,308.78,309.74,5866.0
2022-01-28 14:45:00,310.01,310.77,309.38,310.77,4843.0,310.01,310.77,309.38,310.77,4843.0
2022-01-28 14:50:00,310.29,310.29,309.29,309.77,4140.0,310.29,310.29,309.29,309.77,4140.0
2022-01-28 14:55:00,309.72,311.23,309.71,311.06,5021.0,309.72,311.23,309.71,311.06,5021.0
2022-01-28 15:00:00,311.16,312.08,311.02,312.06,5491.0,311.16,312.08,311.02,312.06,5491.0
2022-01-28 15:05:00,311.99,312.74,311.75,312.46,5513.0,311.99,312.74,311.75,312.46,5513.0
2022-01-28 15:10:00,312.42,312.42,310.8,311.3,6709.0,312.42,312.42,310.8,311.3,6709.0
2022-01-28 15:15:00,311.67,312.02,311.44,311.73,7950.0,311.67,312.02,311.44,311.73,7950.0
2022-01-28 15:20:00,311.48,312.82,311.48,312.66,6500.0,311.48,312.82,311.48,312.66,6500.0
2022-01-28 15:25:00,312.58,313.11,311.91,312.14,4974.0,312.58,313.11,311.91,312.14,4974.0
2022-01-28 15:30:00,312.0,312.27,310.86,312.07,10310.0,312.0,312.27,310.86,312.07,10310.0
2022-01-28 15:35:00,312.02,312.53,311.71,312.27,10340.0,312.02,312.53,311.71,312.27,10340.0
2022-01-28 15:40:00,312.17,313.61,312.17,313.46,12374.0,312.17,313.61,312.17,313.46,12374.0
2022-01-28 15:45:00,313.49,314.25,312.8,314.13,18243.0,313.49,314.25,312.8,314.13,18243.0
2022-01-28 15:50:00,314.37,314.91,313.99,314.88,21754.0,314.37,314.91,313.99,314.88,21754.0
2022-01-28 15:55:00,315.0,316.34,314.51,315.91,43818.0,315.0,316.34,314.51,315.91,43818.0
2022-01-31 09:30:00,316.62,320.0,316.4,319.15,28047.0,316.62,320.0,316.4,319.15,28047.0
2022-01-31 09:35:00,320.42,322.11,318.6,321.43,13082.0,320.42,322.11,318.6,321.43,13082.0
2022-01-31 09:40:00,321.42,321.87,320.0,320.27,6128.0,321.42,321.87,320.0,320.27,6128.0
2022-01-31 09:45:00,320.3,321.12,319.6,320.68,4541.0,320.3,321.12,319.6,320.68,4541.0
2022-01-31 09:50:00,319.99,322.31,319.33,321.09,7984.0,319.99,322.31,319.33,321.09,7984.0
2022-01-31 09:55:00,321.6,323.64,321.6,323.53,5500.0,321.6,323.64,321.6,323.53,5500.0
2022-01-31 10:00:00,323.57,324.3,323.06,323.55,16532.0,323.57,324.3,323.06,323.55,16532.0
2022-01-31 10:05:00,323.51,324.89,323.03,324.77,21562.0,323.51,324.89,323.03,324.77,21562.0
2022-01-31 10:10:00,324.99,325.83,324.56,325.73,20426.0,324.99,325.83,324.56,325.73,20426.0
2022-01-31 10:15:00,325.63,326.26,325.22,325.83,14904.0,325.63,326.26,325.22,325.83,14904.0
2022-01-31 10:20:00,326.02,328.87,326.02,327.49,22231.0,326.02,328.87,326.02,327.49,22231.0
2022-01-31 10:25:00,327.34,327.42,325.54,325.55,13345.0,327.34,327.42,325.54,325.55,13345.0
2022-01-31 10:30:00,326.0,326.95,325.36,326.27,12168.0,326.0,326.95,325.36,326.27,12168.0
2022-01-31 10:35:00,325.91,326.34,324.79,326.31,10081.0,325.91,326.34,324.79,326.31,10081.0
2022-01-31 10:40:00,326.42,327.35,325.35,326.71,12471.0,326.42,327.35,325.35,326.71,12471.0
2022-01-31 10:45:00,327.01,327.01,325.86,326.47,8127.0,327.01,327.01,325.86,326.47,8127.0
2022-01-31 10:50:00,326.28,327.36,326.22,326.66,5600.0,326.28,327.36,326.22,326.66,5600.0
2022-01-31 10:55:00,326.45,326.46,325.0,325.57,15938.0,326.45,326.46,325.0,325.57,15938.0
2022-01-31 11:00:00,325.79,327.51,325.7,326.48,13531.0,325.79,327.51,325.7,326.48,13531.0
2022-01-31 11:05:00,326.57,326.63,325.36,325.36,6704.0,326.57,326.63,325.36,325.36,6704.0
2022-01-31 11:10:00,325.25,325.54,324.05,324.91,6329.0,325.25,325.54,324.05,324.91,6329.0
2022-01-31 11:15:00,324.66,326.06,324.66,324.82,28032.0,324.66,326.06,324.66,324.82,28032.0
2022-01-31 11:20:00,324.94,325.18,324.19,324.67,3612.0,324.94,325.18,324.19,324.67,3612.0
2022-01-31 11:25:00,325.07,325.87,324.48,325.87,6531.0,325.07,325.87,324.48,325.87,6531.0
2022-01-31 11:30:00,326.0,326.64,325.18,326.49,7269.0,326.0,326.64,325.18,326.49,7269.0
2022-01-31 11:35:00,326.86,327.23,326.44,326.49,6248.0,326.86,327.23,326.44,326.49,6248.0
2022-01-31 11:40:00,326.49,326.67,326.25,326.46,6145.0,326.49,326.67,326.25,326.46,6145.0
2022-01-31 11:45:00,326.57,326.64,325.71,325.87,7003.0,326.57,326.64,325.71,325.87,7003.0
2022-01-31 11:50:00,325.87,328.5,325.87,328.46,9168.0,325.87,328.5,325.87,328.46,9168.0
2022-01-31 11:55:00,328.29,329.24,328.29,329.22,7067.0,328.29,329.24,328.29,329.22,7067.0
2022-01-31 12:00:00,329.24,329.64,328.79,328.92,15209.0,329.24,329.64,328.79,328.92,15209.0
2022-01-31 12:05:00,328.99,329.22,328.22,328.22,9564.0,328.99,329.22,328.22,328.22,9564.0
2022-01-31 12:10:00,328.46,329.2,328.23,328.24,9948.0,328.46,329.2,328.23,328.24,9948.0
2022-01-31 12:15:00,328.6,328.94,327.83,328.76,19309.0,328.6,328.94,327.83,328.76,19309.0
2022-01-31 12:20:00,328.81,328.81,326.96,326.96,4851.0,328.81,328.81,326.96,326.96,4851.0
2022-01-31 12:25:00,326.94,327.55,326.61,327.35,9103.0,326.94,327.55,326.61,327.35,9103.0
2022-01-31 12:30:00,327.35,328.37,327.06,327.72,36948.0,327.35,328.37,327.06,327.72,36948.0
2022-01-31 12:35:00,327.75,328.23,327.62,328.05,10027.0,327.75,328.23,327.62,328.05,10027.0
2022-01-31 12:40:00,328.05,328.19,327.45,328.04,16212.0,328.05,328.19,327.45,328.04,16212.0
2022-01-31 12:45:00,327.97,328.18,327.77,328.1,6480.0,327.97,328.18,327.77,328.1,6480.0
2022-01-31 12:50:00,328.1,328.55,327.95,328.55,9970.0,328.1,328.55,327.95,328.55,9970.0
2022-01-31 12:55:00,328.74,329.69,328.27,328.27,9995.0,328.74,329.69,328.27,328.27,9995.0
2022-01-31 13:00:00,328.0,328.73,328.0,328.0,4846.0,328.0,328.73,328.0,328.0,4846.0
2022-01-31 13:05:00,328.41,328.63,328.14,328.34,1650.0,328.41,328.63,328.14,328.34,1650.0
2022-01-31 13:10:00,328.04,328.85,327.9,328.85,4843.0,328.04,328.85,327.9,328.85,4843.0
2022-01-31 13:15:00,328.78,328.78,327.94,328.0,3430.0,328.78,328.78,327.94,328.0,3430.0
2022-01-31 13:20:00,328.32,328.98,328.32,328.69,3670.0,328.32,328.98,328.32,328.69,3670.0
2022-01-31 13:25:00,328.82,328.84,327.96,328.18,6647.0,328.82,328.84,327.96,328.18,6647.0
2022-01-31 13:30:00,328.1,328.49,327.07,327.08,11001.0,328.1,328.49,327.07,327.08,11001.0
2022-01-31 13:35:00,326.92,328.19,326.51,327.58,4168.0,326.92,328.19,326.51,327.58,4168.0
2022-01-31 13:40:00,327.45,328.08,327.06,327.06,3200.0,327.45,328.08,327.06,327.06,3200.0
2022-01-31 13:45:00,327.3,328.27,327.02,328.18,5609.0,327.3,328.27,327.02,328.18,5609.0
2022-01-31 13:50:00,328.27,328.77,328.0,328.01,5857.0,328.27,328.77,328.0,328.01,5857.0
2022-01-31 13:55:00,328.01,328.61,328.0,328.51,9892.0,328.01,328.61,328.0,328.51,9892.0
2022-01-31 14:00:00,328.66,329.2,328.0,328.04,6968.0,328.66,329.2,328.0,328.04,6968.0
2022-01-31 14:05:00,328.0,328.77,327.98,328.5,4964.0,328.0,328.77,327.98,328.5,4964.0
2022-01-31 14:10:00,328.43,328.82,328.16,328.16,2760.0,328.43,328.82,328.16,328.16,2760.0
2022-01-31 14:15:00,328.36,329.0,328.24,328.96,8410.0,328.36,329.0,328.24,328.96,8410.0
2022-01-31 14:20:00,328.56,329.03,328.11,328.69,2553.0,328.56,329.03,328.11,328.69,2553.0
2022-01-31 14:25:00,328.69,330.68,328.67,328.92,20455.0,328.69,330.68,328.67,328.92,20455.0
2022-01-31 14:30:00,329.17,329.49,329.0,329.49,3580.0,329.17,329.49,329.0,329.49,3580.0
2022-01-31 14:35:00,329.57,329.89,329.23,329.31,6264.0,329.57,329.89,329.23,329.31,6264.0
2022-01-31 14:40:00,329.32,330.24,328.98,330.06,6538.0,329.32,330.24,328.98,330.06,6538.0
2022-01-31 14:45:00,330.18,330.25,328.96,329.21,9979.0,330.18,330.25,328.96,329.21,9979.0
2022-01-31 14:50:00,329.21,329.51,328.81,329.34,11183.0,329.21,329.51,328.81,329.34,11183.0
2022-01-31 14:55:00,329.34,329.79,329.17,329.17,5088.0,329.34,329.79,329.17,329.17,5088.0
2022-01-31 15:00:00,329.0,329.99,328.91,329.78,5882.0,329.0,329.99,328.91,329.78,5882.0
2022-01-31 15:05:00,329.99,329.99,328.34,328.56,11031.0,329.99,329.99,328.34,328.56,11031.0
2022-01-31 15:10:00,328.65,328.69,327.36,327.89,24481.0,328.65,328.69,327.36,327.89,24481.0
2022-01-31 15:15:00,328.0,328.3,327.33,327.62,13057.0,328.0,328.3,327.33,327.62,13057.0
2022-01-31 15:20:00,327.55,329.95,327.54,329.52,28500.0,327.55,329.95,327.54,329.52,28500.0
2022-01-31 15:25:00,329.68,330.25,328.65,329.04,20821.0,329.68,330.25,328.65,329.04,20821.0
2022-01-31 15:30:00,328.69,330.31,328.54,330.21,18016.0,328.69,330.31,328.54,330.21,18016.0
2022-01-31 15:35:00,330.21,331.04,330.2,330.65,29184.0,330.21,331.04,330.2,330.65,29184.0
2022-01-31 15:40:00,330.6,330.78,330.17,330.45,18679.0,330.6,330.78,330.17,330.45,18679.0
2022-01-31 15:45:00,330.6,331.88,330.59,331.84,55352.0,330.6,331.88,330.59,331.84,55352.0
2022-01-31 15:50:00,331.96,334.04,331.96,333.75,59945.0,331.96,334.04,331.96,333.75,59945.0
2022-01-31 15:55:00,333.73,334.08,333.0,333.92,118885.0,333.73,334.08,333.0,333.92,118885.0
2022-02-01 09:30:00,335.17,339.99,335.03,339.17,38493.0,335.17,339.99,335.03,339.17,38493.0
2022-02-01 09:35:00,339.82,339.99,335.9,338.77,28724.0,339.82,339.99,335.9,338.77,28724.0
2022-02-01 09:40:00,338.77,339.96,338.01,339.36,45448.0,338.77,339.96,338.01,339.36,45448.0
2022-02-01 09:45:00,338.76,339.36,337.21,338.46,29613.0,338.76,339.36,337.21,338.46,29613.0
2022-02-01 09:50:00,338.78,339.97,337.41,337.42,22055.0,338.78,339.97,337.41,337.42,22055.0
2022-02-01 09:55:00,337.78,338.76,337.03,338.71,9463.0,337.78,338.76,337.03,338.71,9463.0
2022-02-01 10:00:00,338.6,338.85,334.18,334.55,13988.0,338.6,338.85,334.18,334.55,13988.0
2022-02-01 10:05:00,334.7,335.45,333.39,335.22,11019.0,334.7,335.45,333.39,335.22,11019.0
2022-02-01 10:10:00,335.29,336.96,334.65,336.96,9497.0,335.29,336.96,334.65,336.96,9497.0
2022-02-01 10:15:00,336.48,338.04,336.33,336.83,8243.0,336.48,338.04,336.33,336.83,8243.0
2022-02-01 10:20:00,337.0,339.49,337.0,339.17,5305.0,337.0,339.49,337.0,339.17,5305.0
2022-02-01 10:25:00,339.3,339.9,338.72,339.28,22131.0,339.3,339.9,338.72,339.28,22131.0
2022-02-01 10:30:00,339.28,340.44,338.26,338.3,13306.0,339.28,340.44,338.26,338.3,13306.0
2022-02-01 10:35:00,338.59,338.8,337.49,338.03,7658.0,338.59,338.8,337.49,338.03,7658.0
2022-02-01 10:40:00,338.2,338.7,336.53,336.6,11555.0,338.2,338.7,336.53,336.6,11555.0
2022-02-01 10:45:00,336.31,336.73,335.69,336.22,4000.0,336.31,336.73,335.69,336.22,4000.0
2022-02-01 10:50:00,336.55,337.23,336.14,337.09,9482.0,336.55,337.23,336.14,337.09,9482.0
2022-02-01 10:55:00,337.26,337.56,336.46,336.77,8688.0,337.26,337.56,336.46,336.77,8688.0
2022-02-01 11:00:00,336.77,338.35,336.76,338.04,4575.0,336.77,338.35,336.76,338.04,4575.0
2022-02-01 11:05:00,338.04,339.37,338.04,338.98,5525.0,338.04,339.37,338.04,338.98,5525.0
2022-02-01 11:10:00,338.74,340.3,338.71,340.2,8816.0,338.74,340.3,338.71,340.2,8816.0
2022-02-01 11:15:00,339.95,340.6,339.75,340.18,7306.0,339.95,340.6,339.75,340.18,7306.0
2022-02-01 11:20:00,340.44,340.44,338.8,338.94,6908.0,340.44,340.44,338.8,338.94,6908.0
2022-02-01 11:25:00,339.27,339.82,338.95,339.77,4564.0,339.27,339.82,338.95,339.77,4564.0
2022-02-01 11:30:00,339.6,340.09,338.27,339.81,8434.0,339.6,340.09,338.27,339.81,8434.0
2022-02-01 11:35:00,339.81,340.08,339.2,339.43,4572.0,339.81,340.08,339.2,339.43,4572.0
2022-02-01 11:40:00,339.65,340.24,339.62,340.24,4952.0,339.65,340.24,339.62,340.24,4952.0
2022-02-01 11:45:00,340.31,341.19,340.16,340.79,8230.0,340.31,341.19,340.16,340.79,8230.0
2022-02-01 11:50:00,340.73,340.94,340.31,340.9,6672.0,340.73,340.94,340.31,340.9,6672.0
2022-02-01 11:55:00,340.8,341.99,340.68,341.38,14116.0,340.8,341.99,340.68,341.38,14116.0
2022-02-01 12:00:00,341.35,342.0,341.21,341.31,7999.0,341.35,342.0,341.21,341.31,7999.0
2022-02-01 12:05:00,341.12,341.64,340.58,341.07,7973.0,341.12,341.64,340.58,341.07,7973.0
2022-02-01 12:10:00,340.97,341.3,340.33,341.2,20100.0,340.97,341.3,340.33,341.2,20100.0
2022-02-01 12:15:00,341.49,341.9,340.64,340.64,13159.0,341.49,341.9,340.64,340.64,13159.0
2022-02-01 12:20:00,340.94,342.34,340.8,342.06,6228.0,340.94,342.34,340.8,342.06,6228.0
2022-02-01 12:25:00,341.78,341.81,340.7,340.85,2854.0,341.78,341.81,340.7,340.85,2854.0
2022-02-01 12:30:00,340.56,340.56,339.6,339.61,3471.0,340.56,340.56,339.6,339.61,3471.0
2022-02-01 12:35:00,339.95,340.98,339.73,340.69,14905.0,339.95,340.98,339.73,340.69,14905.0
2022-02-01 12:40:00,340.72,341.51,340.13,340.58,11485.0,340.72,341.51,340.13,340.58,11485.0
2022-02-01 12:45:00,340.84,341.2,340.23,340.23,8268.0,340.84,341.2,340.23,340.23,8268.0
2022-02-01 12:50:00,340.41,340.98,340.23,340.95,2961.0,340.41,340.98,340.23,340.95,2961.0
2022-02-01 12:55:00,341.02,342.3,340.7,342.15,2994.0,341.02,342.3,340.7,342.15,2994.0
2022-02-01 13:00:00,342.14,342.14,341.14,341.15,3479.0,342.14,342.14,341.14,341.15,3479.0
2022-02-01 13:05:00,341.36,341.46,340.99,340.99,5000.0,341.36,341.46,340.99,340.99,5000.0
2022-02-01 13:10:00,341.13,341.77,341.13,341.3,5454.0,341.13,341.77,341.13,341.3,5454.0
2022-02-01 13:15:00,341.32,341.93,341.04,341.5,1208.0,341.32,341.93,341.04,341.5,1208.0
2022-02-01 13:20:00,341.85,341.85,341.47,341.63,2134.0,341.85,341.85,341.47,341.63,2134.0
2022-02-01 13:25:00,341.75,342.04,341.6,341.81,5056.0,341.75,342.04,341.6,341.81,5056.0
2022-02-01 13:30:00,341.73,342.07,341.5,341.6,2260.0,341.73,342.07,341.5,341.6,2260.0
2022-02-01 13:35:00,341.07,341.69,340.6,341.44,3028.0,341.07,341.69,340.6,341.44,3028.0
2022-02-01 13:40:00,341.42,342.11,341.3,342.02,5903.0,341.42,342.11,341.3,342.02,5903.0
2022-02-01 13:45:00,342.03,342.03,341.46,341.75,4296.0,342.03,342.03,341.46,341.75,4296.0
2022-02-01 13:50:00,341.6,341.78,341.4,341.73,1775.0,341.6,341.78,341.4,341.73,1775.0
2022-02-01 13:55:00,341.61,341.61,340.28,340.7,9180.0,341.61,341.61,340.28,340.7,9180.0
2022-02-01 14:00:00,340.66,341.11,340.66,340.98,1879.0,340.66,341.11,340.66,340.98,1879.0
2022-02-01 14:05:00,340.78,341.04,340.69,340.73,2874.0,340.78,341.04,340.69,340.73,2874.0
2022-02-01 14:10:00,340.95,341.37,339.8,340.3,3554.0,340.95,341.37,339.8,340.3,3554.0
2022-02-01 14:15:00,340.65,340.96,339.86,340.1,3480.0,340.65,340.96,339.86,340.1,3480.0
2022-02-01 14:20:00,339.95,339.99,338.93,339.59,1000.0,339.95,339.99,338.93,339.59,1000.0
2022-02-01 14:25:00,339.61,339.61,339.02,339.31,4200.0,339.61,339.61,339.02,339.31,4200.0
2022-02-01 14:30:00,339.32,340.23,339.32,340.06,5769.0,339.32,340.23,339.32,340.06,5769.0
2022-02-01 14:35:00,339.73,339.73,339.0,339.7,2257.0,339.73,339.73,339.0,339.7,2257.0
2022-02-01 14:40:00,339.22,339.99,339.2,339.99,1800.0,339.22,339.99,339.2,339.99,1800.0
2022-02-01 14:45:00,340.09,340.33,339.44,339.57,3932.0,340.09,340.33,339.44,339.57,3932.0
2022-02-01 14:50:00,339.74,339.85,339.29,339.85,1873.0,339.74,339.85,339.29,339.85,1873.0
2022-02-01 14:55:00,340.11,340.66,339.61,340.66,4808.0,340.11,340.66,339.61,340.66,4808.0
2022-02-01 15:00:00,340.34,341.61,340.16,341.47,4519.0,340.34,341.61,340.16,341.47,4519.0
2022-02-01 15:05:00,341.37,341.6,340.75,341.36,8258.0,341.37,341.6,340.75,341.36,8258.0
2022-02-01 15:10:00,341.39,341.39,340.88,340.88,5834.0,341.39,341.39,340.88,340.88,5834.0
2022-02-01 15:15:00,340.97,341.65,340.97,341.13,7151.0,340.97,341.65,340.97,341.13,7151.0
2022-02-01 15:20:00,341.32,342.72,341.19,342.48,9814.0,341.32,342.72,341.19,342.48,9814.0
2022-02-01 15:25:00,342.6,343.78,342.01,343.77,33840.0,342.6,343.78,342.01,343.77,33840.0
2022-02-01 15:30:00,343.77,344.21,343.26,344.2,41998.0,343.77,344.21,343.26,344.2,41998.0
2022-02-01 15:35:00,344.19,344.56,343.46,344.08,43979.0,344.19,344.56,343.46,344.08,43979.0
2022-02-01 15:40:00,344.25,344.74,343.95,344.42,36000.0,344.25,344.74,343.95,344.42,36000.0
2022-02-01 15:45:00,344.49,345.4,344.46,344.68,39448.0,344.49,345.4,344.46,344.68,39448.0
2022-02-01 15:50:00,344.98,345.49,344.58,345.24,52329.0,344.98,345.49,344.58,345.24,52329.0
2022-02-01 15:55:00,345.22,346.13,344.68,344.93,130407.0,345.22,346.13,344.68,344.93,130407.0
2022-02-02 09:30:00,348.86,353.62,345.64,346.0,70688.0,348.86,353.62,345.64,346.0,70688.0
2022-02-02 09:35:00,346.18,348.66,345.28,348.01,13229.0,346.18,348.66,345.28,348.01,13229.0
2022-02-02 09:40:00,348.01,348.49,345.42,346.18,19074.0,348.01,348.49,345.42,346.18,19074.0
2022-02-02 09:45:00,346.43,346.52,344.39,344.81,23313.0,346.43,346.52,344.39,344.81,23313.0
2022-02-02 09:50:00,344.91,346.54,344.46,344.92,8343.0,344.91,346.54,344.46,344.92,8343.0
2022-02-02 09:55:00,345.24,345.75,344.45,345.35,6584.0,345.24,345.75,344.45,345.35,6584.0
2022-02-02 10:00:00,345.68,347.86,345.68,347.86,11582.0,345.68,347.86,345.68,347.86,11582.0
2022-02-02 10:05:00,347.72,348.77,347.32,348.31,12409.0,347.72,348.77,347.32,348.31,12409.0
2022-02-02 10:10:00,348.15,348.77,347.53,348.25,26699.0,348.15,348.77,347.53,348.25,26699.0
2022-02-02 10:15:00,348.53,350.92,348.48,350.71,38256.0,348.53,350.92,348.48,350.71,38256.0
2022-02-02 10:20:00,350.66,351.47,348.75,349.0,24988.0,350.66,351.47,348.75,349.0,24988.0
2022-02-02 10:25:00,348.86,349.54,348.49,348.49,36699.0,348.86,349.54,348.49,348.49,36699.0
2022-02-02 10:30:00,348.5,348.99,347.98,348.91,11227.0,348.5,348.99,347.98,348.91,11227.0
2022-02-02 10:35:00,348.46,350.02,348.1,349.79,8887.0,348.46,350.02,348.1,349.79,8887.0
2022-02-02 10:40:00,349.65,349.77,347.92,349.32,16093.0,349.65,349.77,347.92,349.32,16093.0
2022-02-02 10:45:00,349.33,352.9,349.33,352.75,18428.0,349.33,352.9,349.33,352.75,18428.0
2022-02-02 10:50:00,352.99,352.99,350.18,350.94,19117.0,352.99,352.99,350.18,350.94,19117.0
2022-02-02 10:55:00,351.16,351.84,350.59,351.49,19029.0,351.16,351.84,350.59,351.49,19029.0
2022-02-02 11:00:00,351.67,352.16,350.71,350.95,12778.0,351.67,352.16,350.71,350.95,12778.0
2022-02-02 11:05:00,351.19,351.94,350.63,351.31,30216.0,351.19,351.94,350.63,351.31,30216.0
2022-02-02 11:10:00,351.25,351.56,350.07,350.13,12688.0,351.25,351.56,350.07,350.13,12688.0
2022-02-02 11:15:00,350.05,351.47,349.81,351.46,15206.0,350.05,351.47,349.81,351.46,15206.0
2022-02-02 11:20:00,351.64,352.08,351.1,351.6,14546.0,351.64,352.08,351.1,351.6,14546.0
2022-02-02 11:25:00,351.77,352.07,350.73,351.12,9901.0,351.77,352.07,350.73,351.12,9901.0
2022-02-02 11:30:00,350.93,350.93,349.72,349.72,15843.0,350.93,350.93,349.72,349.72,15843.0
2022-02-02 11:35:00,349.73,349.73,345.97,345.97,5522.0,349.73,349.73,345.97,345.97,5522.0
2022-02-02 11:40:00,345.93,346.34,344.98,345.57,16418.0,345.93,346.34,344.98,345.57,16418.0
2022-02-02 11:45:00,345.57,347.74,345.52,346.97,12275.0,345.57,347.74,345.52,346.97,12275.0
2022-02-02 11:50:00,347.19,348.81,347.19,348.19,7511.0,347.19,348.81,347.19,348.19,7511.0
2022-02-02 11:55:00,348.06,349.32,347.96,349.2,9220.0,348.06,349.32,347.96,349.2,9220.0
2022-02-02 12:00:00,349.3,349.33,348.28,348.47,6895.0,349.3,349.33,348.28,348.47,6895.0
2022-02-02 12:05:00,348.63,350.0,348.63,349.8,7985.0,348.63,350.0,348.63,349.8,7985.0
2022-02-02 12:10:00,349.87,350.66,349.12,350.51,10668.0,349.87,350.66,349.12,350.51,10668.0
2022-02-02 12:15:00,350.51,350.95,349.82,350.76,15259.0,350.51,350.95,349.82,350.76,15259.0
2022-02-02 12:20:00,350.74,351.09,350.63,350.88,10501.0,350.74,351.09,350.63,350.88,10501.0
2022-02-02 12:25:00,350.85,352.04,350.71,351.06,18005.0,350.85,352.04,350.71,351.06,18005.0
2022-02-02 12:30:00,350.86,351.98,350.68,351.64,5150.0,350.86,351.98,350.68,351.64,5150.0
2022-02-02 12:35:00,351.79,352.16,351.28,352.16,6080.0,351.79,352.16,351.28,352.16,6080.0
2022-02-02 12:40:00,352.16,352.47,350.67,351.28,26212.0,352.16,352.47,350.67,351.28,26212.0
2022-02-02 12:45:00,351.17,351.62,350.72,350.93,9484.0,351.17,351.62,350.72,350.93,9484.0
2022-02-02 12:50:00,351.0,351.02,350.14,350.2,9002.0,351.0,351.02,350.14,350.2,9002.0
2022-02-02 12:55:00,350.09,351.5,349.93,351.15,17381.0,350.09,351.5,349.93,351.15,17381.0
2022-02-02 13:00:00,351.18,351.32,349.93,349.98,7253.0,351.18,351.32,349.93,349.98,7253.0
2022-02-02 13:05:00,349.97,350.81,349.7,350.45,7100.0,349.97,350.81,349.7,350.45,7100.0
2022-02-02 13:10:00,350.33,350.33,349.43,350.17,8899.0,350.33,350.33,349.43,350.17,8899.0
2022-02-02 13:15:00,350.03,350.78,349.96,350.67,6133.0,350.03,350.78,349.96,350.67,6133.0
2022-02-02 13:20:00,350.67,351.2,350.52,350.52,7846.0,350.67,351.2,350.52,350.52,7846.0
2022-02-02 13:25:00,350.71,350.74,349.95,350.61,9696.0,350.71,350.74,349.95,350.61,9696.0
2022-02-02 13:30:00,350.55,350.7,350.28,350.69,12253.0,350.55,350.7,350.28,350.69,12253.0
2022-02-02 13:35:00,350.7,351.0,350.15,351.0,14131.0,350.7,351.0,350.15,351.0,14131.0
2022-02-02 13:40:00,351.09,351.82,350.54,351.28,14447.0,351.09,351.82,350.54,351.28,14447.0
2022-02-02 13:45:00,351.3,351.49,350.3,350.37,6344.0,351.3,351.49,350.3,350.37,6344.0
2022-02-02 13:50:00,350.5,350.59,349.79,350.06,8184.0,350.5,350.59,349.79,350.06,8184.0
2022-02-02 13:55:00,350.14,350.15,349.33,349.76,7611.0,350.14,350.15,349.33,349.76,7611.0
2022-02-02 14:00:00,349.7,350.47,349.65,350.29,4606.0,349.7,350.47,349.65,350.29,4606.0
2022-02-02 14:05:00,349.93,349.93,348.73,349.22,6081.0,349.93,349.93,348.73,349.22,6081.0
2022-02-02 14:10:00,349.36,349.36,348.0,348.04,9410.0,349.36,349.36,348.0,348.04,9410.0
2022-02-02 14:15:00,348.3,348.54,347.29,348.19,5304.0,348.3,348.54,347.29,348.19,5304.0
2022-02-02 14:20:00,348.18,348.74,348.08,348.6,8612.0,348.18,348.74,348.08,348.6,8612.0
2022-02-02 14:25:00,348.56,349.6,348.36,349.36,10800.0,348.56,349.6,348.36,349.36,10800.0
2022-02-02 14:30:00,349.49,350.98,349.49,350.73,10403.0,349.49,350.98,349.49,350.73,10403.0
2022-02-02 14:35:00,350.73,350.95,350.29,350.78,8002.0,350.73,350.95,350.29,350.78,8002.0
2022-02-02 14:40:00,351.0,352.08,351.0,351.59,7645.0,351.0,352.08,351.0,351.59,7645.0
2022-02-02 14:45:00,351.64,351.91,350.67,350.85,4557.0,351.64,351.91,350.67,350.85,4557.0
2022-02-02 14:50:00,350.87,351.02,350.21,350.86,4430.0,350.87,351.02,350.21,350.86,4430.0
2022-02-02 14:55:00,350.76,350.76,349.65,350.05,8879.0,350.76,350.76,349.65,350.05,8879.0
2022-02-02 15:00:00,350.05,350.56,349.4,350.41,9183.0,350.05,350.56,349.4,350.41,9183.0
2022-02-02 15:05:00,350.4,350.4,349.22,349.22,4981.0,350.4,350.4,349.22,349.22,4981.0
2022-02-02 15:10:00,349.08,350.4,348.76,350.4,9889.0,349.08,350.4,348.76,350.4,9889.0
2022-02-02 15:15:00,350.15,350.51,349.62,349.68,12745.0,350.15,350.51,349.62,349.68,12745.0
2022-02-02 15:20:00,349.9,350.22,348.93,349.65,10466.0,349.9,350.22,348.93,349.65,10466.0
2022-02-02 15:25:00,349.4,349.6,348.56,348.96,11199.0,349.4,349.6,348.56,348.96,11199.0
2022-02-02 15:30:00,348.72,349.14,348.64,349.06,10277.0,348.72,349.14,348.64,349.06,10277.0
2022-02-02 15:35:00,348.99,349.32,348.31,348.7,17962.0,348.99,349.32,348.31,348.7,17962.0
2022-02-02 15:40:00,348.72,348.72,347.94,348.07,17918.0,348.72,348.72,347.94,348.07,17918.0
2022-02-02 15:45:00,348.22,349.45,348.17,349.39,33037.0,348.22,349.45,348.17,349.39,33037.0
2022-02-02 15:50:00,349.26,349.6,348.36,349.34,47001.0,349.26,349.6,348.36,349.34,47001.0
2022-02-02 15:55:00,349.24,350.74,348.72,349.23,103220.0,349.24,350.74,348.72,349.23,103220.0
2022-02-03 09:30:00,339.13,343.15,337.06,340.87,27332.0,339.13,343.15,337.06,340.87,27332.0
2022-02-03 09:35:00,341.1,344.75,339.99,344.75,14415.0,341.1,344.75,339.99,344.75,14415.0
2022-02-03 09:40:00,345.48,345.49,342.92,343.43,4714.0,345.48,345.49,342.92,343.43,4714.0
2022-02-03 09:45:00,343.2,343.2,339.6,339.94,8774.0,343.2,343.2,339.6,339.94,8774.0
2022-02-03 09:50:00,339.28,341.04,338.32,339.34,10035.0,339.28,341.04,338.32,339.34,10035.0
2022-02-03 09:55:00,339.32,340.0,337.91,338.0,6740.0,339.32,340.0,337.91,338.0,6740.0
2022-02-03 10:00:00,338.37,338.82,337.22,338.54,8319.0,338.37,338.82,337.22,338.54,8319.0
2022-02-03 10:05:00,338.48,339.98,338.22,339.98,6308.0,338.48,339.98,338.22,339.98,6308.0
2022-02-03 10:10:00,339.63,340.69,338.73,340.66,5626.0,339.63,340.69,338.73,340.66,5626.0
2022-02-03 10:15:00,340.58,341.61,340.54,341.21,4412.0,340.58,341.61,340.54,341.21,4412.0
2022-02-03 10:20:00,341.61,343.73,340.83,341.18,13550.0,341.61,343.73,340.83,341.18,13550.0
2022-02-03 10:25:00,340.92,342.04,340.55,341.53,6218.0,340.92,342.04,340.55,341.53,6218.0
2022-02-03 10:30:00,341.46,342.39,340.25,340.69,10314.0,341.46,342.39,340.25,340.69,10314.0
2022-02-03 10:35:00,340.41,341.22,339.85,340.38,5844.0,340.41,341.22,339.85,340.38,5844.0
2022-02-03 10:40:00,340.11,341.06,339.35,339.55,9451.0,340.11,341.06,339.35,339.55,9451.0
2022-02-03 10:45:00,339.55,340.13,339.24,339.65,13272.0,339.55,340.13,339.24,339.65,13272.0
2022-02-03 10:50:00,339.38,340.63,339.38,340.61,16183.0,339.38,340.63,339.38,340.61,16183.0
2022-02-03 10:55:00,340.47,341.97,340.23,340.83,12815.0,340.47,341.97,340.23,340.83,12815.0
2022-02-03 11:00:00,340.51,340.51,339.02,339.84,3166.0,340.51,340.51,339.02,339.84,3166.0
2022-02-03 11:05:00,339.82,341.29,339.79,340.6,5139.0,339.82,341.29,339.79,340.6,5139.0
2022-02-03 11:10:00,340.49,342.43,340.27,341.41,10642.0,340.49,342.43,340.27,341.41,10642.0
2022-02-03 11:15:00,341.63,342.49,340.89,342.49,7064.0,341.63,342.49,340.89,342.49,7064.0
2022-02-03 11:20:00,342.33,342.34,340.56,340.56,4420.0,342.33,342.34,340.56,340.56,4420.0
2022-02-03 11:25:00,340.56,341.21,339.68,340.06,5831.0,340.56,341.21,339.68,340.06,5831.0
2022-02-03 11:30:00,340.2,340.2,339.26,339.6,6820.0,340.2,340.2,339.26,339.6,6820.0
2022-02-03 11:35:00,339.71,340.16,339.5,339.51,5190.0,339.71,340.16,339.5,339.51,5190.0
2022-02-03 11:40:00,339.43,339.7,338.55,339.0,8876.0,339.43,339.7,338.55,339.0,8876.0
2022-02-03 11:45:00,338.98,338.98,338.25,338.65,3738.0,338.98,338.98,338.25,338.65,3738.0
2022-02-03 11:50:00,338.88,339.58,338.88,339.31,3868.0,338.88,339.58,338.88,339.31,3868.0
2022-02-03 11:55:00,339.52,339.78,338.53,338.54,3025.0,339.52,339.78,338.53,338.54,3025.0
2022-02-03 12:00:00,338.55,339.1,337.78,338.02,4352.0,338.55,339.1,337.78,338.02,4352.0
2022-02-03 12:05:00,337.87,338.6,337.73,338.6,5744.0,337.87,338.6,337.73,338.6,5744.0
2022-02-03 12:10:00,338.31,338.89,338.22,338.86,8267.0,338.31,338.89,338.22,338.86,8267.0
2022-02-03 12:15:00,338.95,338.95,337.38,337.38,6584.0,338.95,338.95,337.38,337.38,6584.0
2022-02-03 12:20:00,337.42,338.51,337.41,338.06,6618.0,337.42,338.51,337.41,338.06,6618.0
2022-02-03 12:25:00,338.19,338.69,336.77,336.78,12183.0,338.19,338.69,336.77,336.78,12183.0
2022-02-03 12:30:00,336.86,337.56,335.85,336.31,15861.0,336.86,337.56,335.85,336.31,15861.0
2022-02-03 12:35:00,336.79,337.15,336.0,336.0,5020.0,336.79,337.15,336.0,336.0,5020.0
2022-02-03 12:40:00,336.06,336.9,335.94,336.14,8101.0,336.06,336.9,335.94,336.14,8101.0
2022-02-03 12:45:00,336.33,336.6,335.96,336.04,3811.0,336.33,336.6,335.96,336.04,3811.0
2022-02-03 12:50:00,336.22,336.44,335.34,335.34,11046.0,336.22,336.44,335.34,335.34,11046.0
2022-02-03 12:55:00,335.42,335.88,335.42,335.87,5645.0,335.42,335.88,335.42,335.87,5645.0
2022-02-03 13:00:00,335.79,335.94,335.17,335.63,12614.0,335.79,335.94,335.17,335.63,12614.0
2022-02-03 13:05:00,335.64,336.7,335.64,336.69,13086.0,335.64,336.7,335.64,336.69,13086.0
2022-02-03 13:10:00,336.28,337.19,336.0,337.19,6110.0,336.28,337.19,336.0,337.19,6110.0
2022-02-03 13:15:00,337.14,338.28,337.03,337.99,7538.0,337.14,338.28,337.03,337.99,7538.0
2022-02-03 13:20:00,337.8,338.43,337.41,337.59,20748.0,337.8,338.43,337.41,337.59,20748.0
2022-02-03 13:25:00,337.26,337.26,335.88,336.34,5740.0,337.26,337.26,335.88,336.34,5740.0
2022-02-03 13:30:00,336.32,336.96,336.1,336.58,4936.0,336.32,336.96,336.1,336.58,4936.0
2022-02-03 13:35:00,336.55,336.55,335.5,335.75,4136.0,336.55,336.55,335.5,335.75,4136.0
2022-02-03 13:40:00,335.85,335.97,335.47,335.47,3700.0,335.85,335.97,335.47,335.47,3700.0
2022-02-03 13:45:00,335.57,335.74,335.46,335.66,5200.0,335.57,335.74,335.46,335.66,5200.0
2022-02-03 13:50:00,335.5,335.59,335.06,335.21,10818.0,335.5,335.59,335.06,335.21,10818.0
2022-02-03 13:55:00,335.15,335.34,334.67,334.92,11559.0,335.15,335.34,334.67,334.92,11559.0
2022-02-03 14:00:00,334.92,336.21,334.92,335.61,8167.0,334.92,336.21,334.92,335.61,8167.0
2022-02-03 14:05:00,335.84,336.01,335.19,335.88,5251.0,335.84,336.01,335.19,335.88,5251.0
2022-02-03 14:10:00,335.66,335.71,334.82,335.43,9072.0,335.66,335.71,334.82,335.43,9072.0
2022-02-03 14:15:00,335.49,336.47,335.49,335.99,16457.0,335.49,336.47,335.49,335.99,16457.0
2022-02-03 14:20:00,336.17,336.33,335.7,335.9,8671.0,336.17,336.33,335.7,335.9,8671.0
2022-02-03 14:25:00,335.82,335.91,334.83,335.13,12973.0,335.82,335.91,334.83,335.13,12973.0
2022-02-03 14:30:00,335.16,335.74,335.0,335.26,8494.0,335.16,335.74,335.0,335.26,8494.0
2022-02-03 14:35:00,335.31,335.33,333.39,333.8,17780.0,335.31,335.33,333.39,333.8,17780.0
2022-02-03 14:40:00,333.9,333.9,332.53,332.84,15590.0,333.9,333.9,332.53,332.84,15590.0
2022-02-03 14:45:00,332.77,334.16,332.59,333.85,18899.0,332.77,334.16,332.59,333.85,18899.0
2022-02-03 14:50:00,333.81,334.24,333.39,333.65,9949.0,333.81,334.24,333.39,333.65,9949.0
2022-02-03 14:55:00,333.82,334.61,333.81,334.12,9262.0,333.82,334.61,333.81,334.12,9262.0
2022-02-03 15:00:00,334.22,334.57,333.48,333.49,9005.0,334.22,334.57,333.48,333.49,9005.0
2022-02-03 15:05:00,333.66,334.02,333.3,333.35,8289.0,333.66,334.02,333.3,333.35,8289.0
2022-02-03 15:10:00,333.45,334.33,333.26,334.05,12350.0,333.45,334.33,333.26,334.05,12350.0
2022-02-03 15:15:00,334.25,334.66,334.08,334.46,26330.0,334.25,334.66,334.08,334.46,26330.0
2022-02-03 15:20:00,334.48,335.05,334.23,334.58,10669.0,334.48,335.05,334.23,334.58,10669.0
2022-02-03 15:25:00,334.39,334.46,333.64,333.86,15532.0,334.39,334.46,333.64,333.86,15532.0
2022-02-03 15:30:00,333.9,333.9,332.35,332.35,16365.0,333.9,333.9,332.35,332.35,16365.0
2022-02-03 15:35:00,332.38,333.06,331.48,332.19,16134.0,332.38,333.06,331.48,332.19,16134.0
2022-02-03 15:40:00,332.09,332.62,331.4,331.41,26300.0,332.09,332.62,331.4,331.41,26300.0
2022-02-03 15:45:00,331.39,331.59,330.58,330.76,40152.0,331.39,331.59,330.58,330.76,40152.0
2022-02-03 15:50:00,330.56,330.57,329.25,329.6,58003.0,330.56,330.57,329.25,329.6,58003.0
2022-02-03 15:55:00,329.74,331.18,329.74,330.35,119178.0,329.74,331.18,329.74,330.35,119178.0
2022-02-04 09:30:00,329.75,334.39,329.75,333.56,20802.0,329.75,334.39,329.75,333.56,20802.0
2022-02-04 09:35:00,333.88,334.5,331.99,332.97,16225.0,333.88,334.5,331.99,332.97,16225.0
2022-02-04 09:40:00,332.54,333.26,331.84,332.22,7032.0,332.54,333.26,331.84,332.22,7032.0
2022-02-04 09:45:00,332.21,333.09,331.06,332.07,13830.0,332.21,333.09,331.06,332.07,13830.0
2022-02-04 09:50:00,331.45,332.75,331.39,331.93,4475.0,331.45,332.75,331.39,331.93,4475.0
2022-02-04 09:55:00,331.93,333.92,331.86,332.95,19353.0,331.93,333.92,331.86,332.95,19353.0
2022-02-04 10:00:00,333.46,335.64,333.33,335.21,6854.0,333.46,335.64,333.33,335.21,6854.0
2022-02-04 10:05:00,335.2,336.55,335.18,335.89,5846.0,335.2,336.55,335.18,335.89,5846.0
2022-02-04 10:10:00,335.64,335.64,334.14,334.89,21546.0,335.64,335.64,334.14,334.89,21546.0
2022-02-04 10:15:00,335.66,337.69,335.66,337.52,8582.0,335.66,337.69,335.66,337.52,8582.0
2022-02-04 10:20:00,337.27,338.31,336.89,337.12,5082.0,337.27,338.31,336.89,337.12,5082.0
2022-02-04 10:25:00,337.04,337.58,335.37,335.37,2950.0,337.04,337.58,335.37,335.37,2950.0
2022-02-04 10:30:00,335.28,336.61,335.08,336.61,5499.0,335.28,336.61,335.08,336.61,5499.0
2022-02-04 10:35:00,336.65,336.65,334.18,334.87,9029.0,336.65,336.65,334.18,334.87,9029.0
2022-02-04 10:40:00,335.47,335.95,333.2,333.2,6414.0,335.47,335.95,333.2,333.2,6414.0
2022-02-04 10:45:00,332.98,333.22,332.46,333.21,4908.0,332.98,333.22,332.46,333.21,4908.0
2022-02-04 10:50:00,332.76,332.77,330.9,332.61,13018.0,332.76,332.77,330.9,332.61,13018.0
2022-02-04 10:55:00,332.61,332.62,331.38,331.76,6860.0,332.61,332.62,331.38,331.76,6860.0
2022-02-04 11:00:00,331.56,333.29,331.11,332.73,10530.0,331.56,333.29,331.11,332.73,10530.0
2022-02-04 11:05:00,332.87,333.02,332.19,332.6,5550.0,332.87,333.02,332.19,332.6,5550.0
2022-02-04 11:10:00,332.75,333.0,330.32,330.4,6592.0,332.75,333.0,330.32,330.4,6592.0
2022-02-04 11:15:00,330.54,331.48,330.22,331.18,5039.0,330.54,331.48,330.22,331.18,5039.0
2022-02-04 11:20:00,331.43,332.18,330.93,331.57,4006.0,331.43,332.18,330.93,331.57,4006.0
2022-02-04 11:25:00,331.61,333.84,331.61,333.28,6415.0,331.61,333.84,331.61,333.28,6415.0
2022-02-04 11:30:00,334.02,335.45,333.94,335.45,9679.0,334.02,335.45,333.94,335.45,9679.0
2022-02-04 11:35:00,335.04,335.95,335.0,335.23,4615.0,335.04,335.95,335.0,335.23,4615.0
2022-02-04 11:40:00,335.21,335.38,334.61,335.07,3387.0,335.21,335.38,334.61,335.07,3387.0
2022-02-04 11:45:00,334.97,335.56,334.46,334.62,2500.0,334.97,335.56,334.46,334.62,2500.0
2022-02-04 11:50:00,334.43,334.73,333.68,334.05,2769.0,334.43,334.73,333.68,334.05,2769.0
2022-02-04 11:55:00,334.16,335.12,333.88,334.42,2700.0,334.16,335.12,333.88,334.42,2700.0
2022-02-04 12:00:00,333.87,333.98,333.54,333.69,2050.0,333.87,333.98,333.54,333.69,2050.0
2022-02-04 12:05:00,333.87,334.22,333.57,334.22,4004.0,333.87,334.22,333.57,334.22,4004.0
2022-02-04 12:10:00,334.53,334.92,334.05,334.91,2803.0,334.53,334.92,334.05,334.91,2803.0
2022-02-04 12:15:00,335.04,335.07,334.08,334.45,2785.0,335.04,335.07,334.08,334.45,2785.0
2022-02-04 12:20:00,334.49,334.75,333.93,334.17,2387.0,334.49,334.75,333.93,334.17,2387.0
2022-02-04 12:25:00,334.44,334.54,333.96,334.38,2400.0,334.44,334.54,333.96,334.38,2400.0
2022-02-04 12:30:00,334.51,334.69,333.34,334.12,3544.0,334.51,334.69,333.34,334.12,3544.0
2022-02-04 12:35:00,334.13,334.65,333.92,334.56,2199.0,334.13,334.65,333.92,334.56,2199.0
2022-02-04 12:40:00,334.79,335.08,334.07,334.91,3750.0,334.79,335.08,334.07,334.91,3750.0
2022-02-04 12:45:00,334.67,335.41,334.54,335.41,2247.0,334.67,335.41,334.54,335.41,2247.0
2022-02-04 12:50:00,335.61,335.62,334.91,335.26,2300.0,335.61,335.62,334.91,335.26,2300.0
2022-02-04 12:55:00,335.08,335.53,334.89,335.52,2425.0,335.08,335.53,334.89,335.52,2425.0
2022-02-04 13:00:00,335.53,336.15,335.53,335.97,4355.0,335.53,336.15,335.53,335.97,4355.0
2022-02-04 13:05:00,336.21,336.46,335.94,336.3,3174.0,336.21,336.46,335.94,336.3,3174.0
2022-02-04 13:10:00,336.44,336.77,336.04,336.48,3798.0,336.44,336.77,336.04,336.48,3798.0
2022-02-04 13:15:00,336.6,336.72,335.49,335.88,2791.0,336.6,336.72,335.49,335.88,2791.0
2022-02-04 13:20:00,336.15,336.42,335.95,336.4,2400.0,336.15,336.42,335.95,336.4,2400.0
2022-02-04 13:25:00,336.41,336.64,335.83,335.83,2200.0,336.41,336.64,335.83,335.83,2200.0
2022-02-04 13:30:00,335.93,336.49,335.91,336.49,2302.0,335.93,336.49,335.91,336.49,2302.0
2022-02-04 13:35:00,336.46,336.46,335.57,335.76,2157.0,336.46,336.46,335.57,335.76,2157.0
2022-02-04 13:40:00,335.99,336.68,335.77,336.19,5942.0,335.99,336.68,335.77,336.19,5942.0
2022-02-04 13:45:00,336.37,336.46,335.87,336.22,2259.0,336.37,336.46,335.87,336.22,2259.0
2022-02-04 13:50:00,336.21,336.68,336.16,336.2,2101.0,336.21,336.68,336.16,336.2,2101.0
2022-02-04 13:55:00,336.16,336.17,335.59,335.93,3050.0,336.16,336.17,335.59,335.93,3050.0
2022-02-04 14:00:00,335.8,336.22,335.33,335.33,3269.0,335.8,336.22,335.33,335.33,3269.0
2022-02-04 14:05:00,335.81,336.09,335.47,335.83,2117.0,335.81,336.09,335.47,335.83,2117.0
2022-02-04 14:10:00,335.97,335.97,335.08,335.22,4441.0,335.97,335.97,335.08,335.22,4441.0
2022-02-04 14:15:00,335.47,335.47,334.73,334.73,4482.0,335.47,335.47,334.73,334.73,4482.0
2022-02-04 14:20:00,334.72,335.6,334.72,335.38,4153.0,334.72,335.6,334.72,335.38,4153.0
2022-02-04 14:25:00,335.31,335.73,335.0,335.1,3221.0,335.31,335.73,335.0,335.1,3221.0
2022-02-04 14:30:00,335.25,336.07,335.25,335.71,1919.0,335.25,336.07,335.25,335.71,1919.0
2022-02-04 14:35:00,335.88,336.47,335.87,336.45,3457.0,335.88,336.47,335.87,336.45,3457.0
2022-02-04 14:40:00,336.37,336.37,335.84,335.84,1584.0,336.37,336.37,335.84,335.84,1584.0
2022-02-04 14:45:00,335.41,335.81,335.27,335.41,2040.0,335.41,335.81,335.27,335.41,2040.0
2022-02-04 14:50:00,335.49,336.07,335.37,336.07,1708.0,335.49,336.07,335.37,336.07,1708.0
2022-02-04 14:55:00,336.6,336.61,335.87,336.17,700.0,336.6,336.61,335.87,336.17,700.0
2022-02-04 15:00:00,336.52,337.01,336.52,336.68,3115.0,336.52,337.01,336.52,336.68,3115.0
2022-02-04 15:05:00,336.5,337.31,336.5,336.84,3046.0,336.5,337.31,336.5,336.84,3046.0
2022-02-04 15:10:00,337.31,337.84,337.22,337.65,6968.0,337.31,337.84,337.22,337.65,6968.0
2022-02-04 15:15:00,337.83,337.88,337.18,337.26,3350.0,337.83,337.88,337.18,337.26,3350.0
2022-02-04 15:20:00,337.27,338.05,337.26,338.04,3520.0,337.27,338.05,337.26,338.04,3520.0
2022-02-04 15:25:00,338.21,338.38,337.48,337.75,5730.0,338.21,338.38,337.48,337.75,5730.0
2022-02-04 15:30:00,337.92,339.52,337.82,339.11,10844.0,337.92,339.52,337.82,339.11,10844.0
2022-02-04 15:35:00,339.04,339.41,338.64,338.66,5785.0,339.04,339.41,338.64,338.66,5785.0
2022-02-04 15:40:00,338.42,338.61,337.25,337.35,8303.0,338.42,338.61,337.25,337.35,8303.0
2022-02-04 15:45:00,337.18,337.28,336.12,336.25,6832.0,337.18,337.28,336.12,336.25,6832.0
2022-02-04 15:50:00,336.51,336.89,335.57,336.83,17419.0,336.51,336.89,335.57,336.83,17419.0
2022-02-04 15:55:00,336.66,336.76,335.86,336.24,42880.0,336.66,336.76,335.86,336.24,42880.0
2022-02-07 09:30:00,336.38,337.94,334.54,334.56,33309.0,336.38,337.94,334.54,334.56,33309.0
2022-02-07 09:35:00,335.22,338.81,335.21,337.84,6416.0,335.22,338.81,335.21,337.84,6416.0
2022-02-07 09:40:00,337.84,338.74,336.59,336.61,5059.0,337.84,338.74,336.59,336.61,5059.0
2022-02-07 09:45:00,337.0,337.83,334.06,334.06,4827.0,337.0,337.83,334.06,334.06,4827.0
2022-02-07 09:50:00,334.84,337.0,334.64,336.5,8047.0,334.84,337.0,334.64,336.5,8047.0
2022-02-07 09:55:00,336.43,337.7,335.8,336.16,11344.0,336.43,337.7,335.8,336.16,11344.0
2022-02-07 10:00:00,336.07,336.07,334.96,335.24,6107.0,336.07,336.07,334.96,335.24,6107.0
2022-02-07 10:05:00,335.23,335.38,334.35,334.73,11043.0,335.23,335.38,334.35,334.73,11043.0
2022-02-07 10:10:00,334.68,335.26,331.56,331.86,17504.0,334.68,335.26,331.56,331.86,17504.0
2022-02-07 10:15:00,331.94,332.59,331.63,331.77,5524.0,331.94,332.59,331.63,331.77,5524.0
2022-02-07 10:20:00,331.95,333.28,331.74,333.11,3639.0,331.95,333.28,331.74,333.11,3639.0
2022-02-07 10:25:00,333.04,333.46,332.61,333.1,4868.0,333.04,333.46,332.61,333.1,4868.0
2022-02-07 10:30:00,332.79,333.07,332.26,332.94,6317.0,332.79,333.07,332.26,332.94,6317.0
2022-02-07 10:35:00,332.9,333.4,332.43,332.5,4771.0,332.9,333.4,332.43,332.5,4771.0
2022-02-07 10:40:00,332.62,332.62,331.04,331.31,3840.0,332.62,332.62,331.04,331.31,3840.0
2022-02-07 10:45:00,331.46,332.62,330.92,331.14,7388.0,331.46,332.62,330.92,331.14,7388.0
2022-02-07 10:50:00,331.21,332.72,331.21,332.72,3566.0,331.21,332.72,331.21,332.72,3566.0
2022-02-07 10:55:00,332.56,333.7,332.28,333.67,5615.0,332.56,333.7,332.28,333.67,5615.0
2022-02-07 11:00:00,333.31,334.39,332.95,333.15,4513.0,333.31,334.39,332.95,333.15,4513.0
2022-02-07 11:05:00,333.23,333.29,331.63,331.78,2401.0,333.23,333.29,331.63,331.78,2401.0
2022-02-07 11:10:00,331.92,332.1,331.74,331.97,2215.0,331.92,332.1,331.74,331.97,2215.0
2022-02-07 11:15:00,331.9,331.9,331.2,331.54,5021.0,331.9,331.9,331.2,331.54,5021.0
2022-02-07 11:20:00,331.54,331.77,330.9,331.15,2721.0,331.54,331.77,330.9,331.15,2721.0
2022-02-07 11:25:00,331.44,332.19,331.24,331.25,6651.0,331.44,332.19,331.24,331.25,6651.0
2022-02-07 11:30:00,331.23,331.36,330.34,330.51,5689.0,331.23,331.36,330.34,330.51,5689.0
2022-02-07 11:35:00,330.38,330.52,328.9,328.9,7094.0,330.38,330.52,328.9,328.9,7094.0
2022-02-07 11:40:00,328.91,329.11,327.81,327.96,8363.0,328.91,329.11,327.81,327.96,8363.0
2022-02-07 11:45:00,327.93,328.81,327.81,328.15,8606.0,327.93,328.81,327.81,328.15,8606.0
2022-02-07 11:50:00,328.44,329.07,328.21,328.99,1931.0,328.44,329.07,328.21,328.99,1931.0
2022-02-07 11:55:00,328.85,329.89,328.85,329.57,2650.0,328.85,329.89,328.85,329.57,2650.0
2022-02-07 12:00:00,329.36,329.38,328.2,328.42,12865.0,329.36,329.38,328.2,328.42,12865.0
2022-02-07 12:05:00,328.56,328.8,328.18,328.36,1418.0,328.56,328.8,328.18,328.36,1418.0
2022-02-07 12:10:00,328.93,329.6,328.71,329.11,2951.0,328.93,329.6,328.71,329.11,2951.0
2022-02-07 12:15:00,328.97,330.1,328.97,329.71,1693.0,328.97,330.1,328.97,329.71,1693.0
2022-02-07 12:20:00,329.7,330.56,329.69,330.25,2973.0,329.7,330.56,329.69,330.25,2973.0
2022-02-07 12:25:00,330.29,330.47,329.58,329.71,1558.0,330.29,330.47,329.58,329.71,1558.0
2022-02-07 12:30:00,329.44,329.93,329.32,329.81,1976.0,329.44,329.93,329.32,329.81,1976.0
2022-02-07 12:35:00,329.82,330.03,328.92,329.19,2011.0,329.82,330.03,328.92,329.19,2011.0
2022-02-07 12:40:00,329.47,330.4,329.47,330.17,3246.0,329.47,330.4,329.47,330.17,3246.0
2022-02-07 12:45:00,330.01,330.8,329.8,330.7,3220.0,330.01,330.8,329.8,330.7,3220.0
2022-02-07 12:50:00,330.63,330.91,330.47,330.78,3060.0,330.63,330.91,330.47,330.78,3060.0
2022-02-07 12:55:00,330.85,331.21,330.39,330.42,2814.0,330.85,331.21,330.39,330.42,2814.0
2022-02-07 13:00:00,330.5,331.19,330.42,331.01,1900.0,330.5,331.19,330.42,331.01,1900.0
2022-02-07 13:05:00,331.1,331.45,331.03,331.45,1252.0,331.1,331.45,331.03,331.45,1252.0
2022-02-07 13:10:00,331.54,332.35,331.51,332.27,1917.0,331.54,332.35,331.51,332.27,1917.0
2022-02-07 13:15:00,332.12,332.26,331.9,331.97,1200.0,332.12,332.26,331.9,331.97,1200.0
2022-02-07 13:20:00,332.26,332.72,331.99,332.11,3189.0,332.26,332.72,331.99,332.11,3189.0
2022-02-07 13:25:00,332.51,332.82,332.29,332.61,2100.0,332.51,332.82,332.29,332.61,2100.0
2022-02-07 13:30:00,332.75,332.93,332.4,332.4,1911.0,332.75,332.93,332.4,332.4,1911.0
2022-02-07 13:35:00,332.37,332.87,332.17,332.87,3876.0,332.37,332.87,332.17,332.87,3876.0
2022-02-07 13:40:00,332.84,333.61,332.84,333.31,2779.0,332.84,333.61,332.84,333.31,2779.0
2022-02-07 13:45:00,333.21,333.32,332.56,332.56,2300.0,333.21,333.32,332.56,332.56,2300.0
2022-02-07 13:50:00,332.69,333.28,332.64,333.28,3727.0,332.69,333.28,332.64,333.28,3727.0
2022-02-07 13:55:00,333.2,333.85,333.2,333.78,4814.0,333.2,333.85,333.2,333.78,4814.0
2022-02-07 14:00:00,333.75,334.0,333.44,333.92,2200.0,333.75,334.0,333.44,333.92,2200.0
2022-02-07 14:05:00,333.84,333.93,333.15,333.2,3362.0,333.84,333.93,333.15,333.2,3362.0
2022-02-07 14:10:00,333.23,333.81,333.23,333.52,3123.0,333.23,333.81,333.23,333.52,3123.0
2022-02-07 14:15:00,333.27,334.07,333.27,334.0,2000.0,333.27,334.07,333.27,334.0,2000.0
2022-02-07 14:20:00,334.27,334.27,333.34,333.49,2688.0,334.27,334.27,333.34,333.49,2688.0
2022-02-07 14:25:00,333.68,334.51,333.68,334.51,5134.0,333.68,334.51,333.68,334.51,5134.0
2022-02-07 14:30:00,334.94,334.94,334.26,334.64,2100.0,334.94,334.94,334.26,334.64,2100.0
2022-02-07 14:35:00,334.81,334.81,334.18,334.46,1508.0,334.81,334.81,334.18,334.46,1508.0
2022-02-07 14:40:00,334.53,334.73,334.36,334.6,1300.0,334.53,334.73,334.36,334.6,1300.0
2022-02-07 14:45:00,334.68,334.72,334.54,334.54,1100.0,334.68,334.72,334.54,334.54,1100.0
2022-02-07 14:50:00,334.06,334.43,334.01,334.4,1417.0,334.06,334.43,334.01,334.4,1417.0
2022-02-07 14:55:00,334.22,334.53,333.93,333.93,1431.0,334.22,334.53,333.93,333.93,1431.0
2022-02-07 15:00:00,333.69,334.29,333.46,334.29,2806.0,333.69,334.29,333.46,334.29,2806.0
2022-02-07 15:05:00,334.27,334.32,333.8,334.13,4200.0,334.27,334.32,333.8,334.13,4200.0
2022-02-07 15:10:00,334.12,335.37,333.93,335.27,3204.0,334.12,335.37,333.93,335.27,3204.0
2022-02-07 15:15:00,335.38,335.47,334.63,334.63,3553.0,335.38,335.47,334.63,334.63,3553.0
2022-02-07 15:20:00,334.74,334.77,334.18,334.21,3203.0,334.74,334.77,334.18,334.21,3203.0
2022-02-07 15:25:00,334.22,334.22,333.11,333.27,9923.0,334.22,334.22,333.11,333.27,9923.0
2022-02-07 15:30:00,333.37,333.85,333.05,333.26,8665.0,333.37,333.85,333.05,333.26,8665.0
2022-02-07 15:35:00,333.07,333.58,332.03,332.27,3472.0,333.07,333.58,332.03,332.27,3472.0
2022-02-07 15:40:00,332.05,332.38,331.76,331.78,7846.0,332.05,332.38,331.76,331.78,7846.0
2022-02-07 15:45:00,331.78,331.95,331.27,331.47,8671.0,331.78,331.95,331.27,331.47,8671.0
2022-02-07 15:50:00,331.62,332.42,330.65,330.83,14339.0,331.62,332.42,330.65,330.83,14339.0
2022-02-07 15:55:00,331.05,332.25,330.89,332.24,45283.0,331.05,332.25,330.89,332.24,45283.0
2022-02-08 09:30:00,331.69,332.2,328.69,328.95,10220.0,331.69,332.2,328.69,328.95,10220.0
2022-02-08 09:35:00,328.92,331.25,328.21,330.63,3679.0,328.92,331.25,328.21,330.63,3679.0
2022-02-08 09:40:00,330.98,331.32,328.79,329.16,7240.0,330.98,331.32,328.79,329.16,7240.0
2022-02-08 09:45:00,328.72,330.48,328.64,329.54,4993.0,328.72,330.48,328.64,329.54,4993.0
2022-02-08 09:50:00,330.09,330.7,329.33,329.54,5105.0,330.09,330.7,329.33,329.54,5105.0
2022-02-08 09:55:00,329.53,330.81,329.5,329.5,2395.0,329.53,330.81,329.5,329.5,2395.0
2022-02-08 10:00:00,329.0,329.0,327.82,328.25,4938.0,329.0,329.0,327.82,328.25,4938.0
2022-02-08 10:05:00,327.96,329.0,327.65,328.96,6427.0,327.96,329.0,327.65,328.96,6427.0
2022-02-08 10:10:00,328.8,329.56,328.21,329.56,6839.0,328.8,329.56,328.21,329.56,6839.0
2022-02-08 10:15:00,329.38,331.55,329.38,330.49,4465.0,329.38,331.55,329.38,330.49,4465.0
2022-02-08 10:20:00,330.61,330.88,330.07,330.88,1725.0,330.61,330.88,330.07,330.88,1725.0
2022-02-08 10:25:00,330.48,330.65,328.44,329.05,4398.0,330.48,330.65,328.44,329.05,4398.0
2022-02-08 10:30:00,328.83,329.63,328.83,329.11,2819.0,328.83,329.63,328.83,329.11,2819.0
2022-02-08 10:35:00,329.04,329.37,328.23,329.24,5917.0,329.04,329.37,328.23,329.24,5917.0
2022-02-08 10:40:00,329.35,329.95,329.08,329.66,3923.0,329.35,329.95,329.08,329.66,3923.0
2022-02-08 10:45:00,330.06,331.14,329.83,331.04,3591.0,330.06,331.14,329.83,331.04,3591.0
2022-02-08 10:50:00,331.04,331.79,330.93,331.74,3423.0,331.04,331.79,330.93,331.74,3423.0
2022-02-08 10:55:00,331.59,332.39,331.49,332.03,3352.0,331.59,332.39,331.49,332.03,3352.0
2022-02-08 11:00:00,332.11,332.93,331.89,332.93,5892.0,332.11,332.93,331.89,332.93,5892.0
2022-02-08 11:05:00,333.22,333.88,332.85,333.61,2400.0,333.22,333.88,332.85,333.61,2400.0
2022-02-08 11:10:00,333.23,333.46,332.67,333.06,3200.0,333.23,333.46,332.67,333.06,3200.0
2022-02-08 11:15:00,332.91,332.98,332.54,332.86,1667.0,332.91,332.98,332.54,332.86,1667.0
2022-02-08 11:20:00,332.55,332.62,331.78,332.35,2975.0,332.55,332.62,331.78,332.35,2975.0
2022-02-08 11:25:00,332.41,332.43,331.88,332.3,10480.0,332.41,332.43,331.88,332.3,10480.0
2022-02-08 11:30:00,332.38,333.43,332.3,333.43,5196.0,332.38,333.43,332.3,333.43,5196.0
2022-02-08 11:35:00,333.12,333.94,332.99,333.62,5072.0,333.12,333.94,332.99,333.62,5072.0
2022-02-08 11:40:00,333.72,333.72,333.33,333.57,2513.0,333.72,333.72,333.33,333.57,2513.0
2022-02-08 11:45:00,333.47,333.76,333.23,333.32,2342.0,333.47,333.76,333.23,333.32,2342.0
2022-02-08 11:50:00,333.19,333.41,332.53,333.16,5492.0,333.19,333.41,332.53,333.16,5492.0
2022-02-08 11:55:00,333.08,333.45,332.95,333.34,2000.0,333.08,333.45,332.95,333.34,2000.0
2022-02-08 12:00:00,333.39,334.31,333.34,334.02,1612.0,333.39,334.31,333.34,334.02,1612.0
2022-02-08 12:05:00,334.18,334.18,333.56,333.87,1600.0,334.18,334.18,333.56,333.87,1600.0
2022-02-08 12:10:00,333.93,334.33,333.76,333.88,1132.0,333.93,334.33,333.76,333.88,1132.0
2022-02-08 12:15:00,333.51,334.38,333.51,334.38,1000.0,333.51,334.38,333.51,334.38,1000.0
2022-02-08 12:20:00,334.41,334.89,334.33,334.34,800.0,334.41,334.89,334.33,334.34,800.0
2022-02-08 12:25:00,334.31,334.72,333.91,334.72,3299.0,334.31,334.72,333.91,334.72,3299.0
2022-02-08 12:30:00,334.86,335.63,334.85,335.34,2888.0,334.86,335.63,334.85,335.34,2888.0
2022-02-08 12:35:00,335.28,336.14,335.16,336.14,2242.0,335.28,336.14,335.16,336.14,2242.0
2022-02-08 12:40:00,336.14,336.14,335.83,336.05,3399.0,336.14,336.14,335.83,336.05,3399.0
2022-02-08 12:45:00,335.99,336.14,335.8,335.87,2566.0,335.99,336.14,335.8,335.87,2566.0
2022-02-08 12:50:00,335.91,335.93,335.57,335.92,2430.0,335.91,335.93,335.57,335.92,2430.0
2022-02-08 12:55:00,335.8,335.99,335.07,335.07,1100.0,335.8,335.99,335.07,335.07,1100.0
2022-02-08 13:00:00,335.17,335.17,334.43,334.43,5673.0,335.17,335.17,334.43,334.43,5673.0
2022-02-08 13:05:00,334.54,334.55,333.75,333.75,1935.0,334.54,334.55,333.75,333.75,1935.0
2022-02-08 13:10:00,333.69,334.0,333.37,333.8,3651.0,333.69,334.0,333.37,333.8,3651.0
2022-02-08 13:15:00,333.65,333.65,332.34,332.8,8926.0,333.65,333.65,332.34,332.8,8926.0
2022-02-08 13:20:00,332.59,332.59,331.82,331.84,3941.0,332.59,332.59,331.82,331.84,3941.0
2022-02-08 13:25:00,331.84,331.96,331.29,331.88,4675.0,331.84,331.96,331.29,331.88,4675.0
2022-02-08 13:30:00,332.08,332.8,332.08,332.63,900.0,332.08,332.8,332.08,332.63,900.0
2022-02-08 13:35:00,332.89,332.89,332.14,332.15,1600.0,332.89,332.89,332.14,332.15,1600.0
2022-02-08 13:40:00,332.15,332.15,331.59,331.88,1825.0,332.15,332.15,331.59,331.88,1825.0
2022-02-08 13:45:00,331.79,332.24,331.72,332.1,2358.0,331.79,332.24,331.72,332.1,2358.0
2022-02-08 13:50:00,331.96,332.12,331.44,331.5,1812.0,331.96,332.12,331.44,331.5,1812.0
2022-02-08 13:55:00,331.46,331.64,331.29,331.46,7678.0,331.46,331.64,331.29,331.46,7678.0
2022-02-08 14:00:00,331.67,332.16,331.62,332.02,1128.0,331.67,332.16,331.62,332.02,1128.0
2022-02-08 14:05:00,332.22,332.89,332.22,332.65,1300.0,332.22,332.89,332.22,332.65,1300.0
2022-02-08 14:10:00,332.35,332.37,332.1,332.11,2510.0,332.35,332.37,332.1,332.11,2510.0
2022-02-08 14:15:00,332.0,332.13,331.82,331.94,1767.0,332.0,332.13,331.82,331.94,1767.0
2022-02-08 14:20:00,331.87,331.87,330.76,330.84,3506.0,331.87,331.87,330.76,330.84,3506.0
2022-02-08 14:25:00,330.81,330.81,330.47,330.48,4055.0,330.81,330.81,330.47,330.48,4055.0
2022-02-08 14:30:00,330.29,331.08,330.28,331.08,3785.0,330.29,331.08,330.28,331.08,3785.0
2022-02-08 14:35:00,331.11,331.34,330.33,330.33,4329.0,331.11,331.34,330.33,330.33,4329.0
2022-02-08 14:40:00,330.64,331.19,330.57,331.11,1200.0,330.64,331.19,330.57,331.11,1200.0
2022-02-08 14:45:00,331.45,331.46,330.9,331.38,3096.0,331.45,331.46,330.9,331.38,3096.0
2022-02-08 14:50:00,331.42,332.02,331.42,332.02,1800.0,331.42,332.02,331.42,332.02,1800.0
2022-02-08 14:55:00,331.74,331.84,331.15,331.28,2555.0,331.74,331.84,331.15,331.28,2555.0
2022-02-08 15:00:00,331.22,331.65,330.56,331.65,3942.0,331.22,331.65,330.56,331.65,3942.0
2022-02-08 15:05:00,331.48,331.74,331.23,331.74,2643.0,331.48,331.74,331.23,331.74,2643.0
2022-02-08 15:10:00,332.3,333.2,332.12,333.1,2697.0,332.3,333.2,332.12,333.1,2697.0
2022-02-08 15:15:00,333.42,333.48,332.89,333.41,2100.0,333.42,333.48,332.89,333.41,2100.0
2022-02-08 15:20:00,333.1,333.33,332.83,332.85,2922.0,333.1,333.33,332.83,332.85,2922.0
2022-02-08 15:25:00,332.83,332.96,332.45,332.85,4153.0,332.83,332.96,332.45,332.85,4153.0
2022-02-08 15:30:00,332.85,333.75,332.71,333.43,5208.0,332.85,333.75,332.71,333.43,5208.0
2022-02-08 15:35:00,333.41,333.41,332.74,332.97,5549.0,333.41,333.41,332.74,332.97,5549.0
2022-02-08 15:40:00,333.09,333.81,333.07,333.42,4294.0,333.09,333.81,333.07,333.42,4294.0
2022-02-08 15:45:00,332.98,333.52,332.64,333.04,10195.0,332.98,333.52,332.64,333.04,10195.0
2022-02-08 15:50:00,333.18,334.87,333.12,334.87,10491.0,333.18,334.87,333.12,334.87,10491.0
2022-02-08 15:55:00,334.62,335.04,333.98,334.44,48836.0,334.62,335.04,333.98,334.44,48836.0
2022-02-09 09:30:00,339.21,341.49,338.97,341.49,16751.0,339.21,341.49,338.97,341.49,16751.0
2022-02-09 09:35:00,341.77,343.57,341.47,343.49,8550.0,341.77,343.57,341.47,343.49,8550.0
2022-02-09 09:40:00,342.52,342.52,341.02,341.32,2239.0,342.52,342.52,341.02,341.32,2239.0
2022-02-09 09:45:00,341.8,341.96,339.91,340.01,4140.0,341.8,341.96,339.91,340.01,4140.0
2022-02-09 09:50:00,339.4,339.55,337.55,337.7,3537.0,339.4,339.55,337.55,337.7,3537.0
2022-02-09 09:55:00,337.7,338.43,337.1,337.79,7168.0,337.7,338.43,337.1,337.79,7168.0
2022-02-09 10:00:00,338.05,339.51,338.05,339.5,2299.0,338.05,339.51,338.05,339.5,2299.0
2022-02-09 10:05:00,339.08,339.08,337.14,337.16,6839.0,339.08,339.08,337.14,337.16,6839.0
2022-02-09 10:10:00,337.07,337.21,335.82,336.15,6834.0,337.07,337.21,335.82,336.15,6834.0
2022-02-09 10:15:00,336.18,336.18,335.0,335.03,5704.0,336.18,336.18,335.0,335.03,5704.0
2022-02-09 10:20:00,335.24,336.92,335.24,336.45,4888.0,335.24,336.92,335.24,336.45,4888.0
2022-02-09 10:25:00,336.63,337.27,336.38,336.74,4875.0,336.63,337.27,336.38,336.74,4875.0
2022-02-09 10:30:00,337.03,338.25,336.98,337.85,4893.0,337.03,338.25,336.98,337.85,4893.0
2022-02-09 10:35:00,337.71,338.33,337.4,337.84,4757.0,337.71,338.33,337.4,337.84,4757.0
2022-02-09 10:40:00,337.37,337.8,337.23,337.23,2310.0,337.37,337.8,337.23,337.23,2310.0
2022-02-09 10:45:00,337.12,337.84,337.01,337.64,2941.0,337.12,337.84,337.01,337.64,2941.0
2022-02-09 10:50:00,337.44,337.98,337.3,337.72,4719.0,337.44,337.98,337.3,337.72,4719.0
2022-02-09 10:55:00,337.66,338.06,337.65,338.03,3300.0,337.66,338.06,337.65,338.03,3300.0
2022-02-09 11:00:00,337.92,338.86,337.92,338.69,6541.0,337.92,338.86,337.92,338.69,6541.0
2022-02-09 11:05:00,338.85,338.9,338.09,338.23,5368.0,338.85,338.9,338.09,338.23,5368.0
2022-02-09 11:10:00,338.4,338.69,337.58,338.06,5385.0,338.4,338.69,337.58,338.06,5385.0
2022-02-09 11:15:00,337.91,338.27,337.84,338.08,1834.0,337.91,338.27,337.84,338.08,1834.0
2022-02-09 11:20:00,338.13,338.53,338.12,338.32,3917.0,338.13,338.53,338.12,338.32,3917.0
2022-02-09 11:25:00,338.14,338.51,337.78,338.0,2257.0,338.14,338.51,337.78,338.0,2257.0
2022-02-09 11:30:00,337.87,338.28,337.45,338.05,4593.0,337.87,338.28,337.45,338.05,4593.0
2022-02-09 11:35:00,338.1,338.57,337.88,338.29,4072.0,338.1,338.57,337.88,338.29,4072.0
2022-02-09 11:40:00,338.19,338.43,338.1,338.16,1320.0,338.19,338.43,338.1,338.16,1320.0
2022-02-09 11:45:00,338.18,338.67,338.18,338.47,2609.0,338.18,338.67,338.18,338.47,2609.0
2022-02-09 11:50:00,338.25,338.28,337.3,337.33,4066.0,338.25,338.28,337.3,337.33,4066.0
2022-02-09 11:55:00,337.36,337.37,336.7,336.97,2437.0,337.36,337.37,336.7,336.97,2437.0
2022-02-09 12:00:00,336.93,338.04,336.92,337.62,3344.0,336.93,338.04,336.92,337.62,3344.0
2022-02-09 12:05:00,337.65,337.76,337.13,337.44,2100.0,337.65,337.76,337.13,337.44,2100.0
2022-02-09 12:10:00,337.52,337.64,337.28,337.64,1323.0,337.52,337.64,337.28,337.64,1323.0
2022-02-09 12:15:00,337.69,337.76,337.67,337.74,800.0,337.69,337.76,337.67,337.74,800.0
2022-02-09 12:20:00,337.72,337.99,337.72,337.8,805.0,337.72,337.99,337.72,337.8,805.0
2022-02-09 12:25:00,337.95,337.95,337.54,337.54,800.0,337.95,337.95,337.54,337.54,800.0
2022-02-09 12:30:00,337.52,337.61,337.2,337.28,1200.0,337.52,337.61,337.2,337.28,1200.0
2022-02-09 12:35:00,337.42,337.73,337.36,337.67,1230.0,337.42,337.73,337.36,337.67,1230.0
2022-02-09 12:40:00,337.67,338.01,337.53,337.92,1600.0,337.67,338.01,337.53,337.92,1600.0
2022-02-09 12:45:00,337.76,338.22,337.76,338.21,1136.0,337.76,338.22,337.76,338.21,1136.0
2022-02-09 12:50:00,338.17,338.18,337.63,337.8,3400.0,338.17,338.18,337.63,337.8,3400.0
2022-02-09 12:55:00,337.68,337.68,337.27,337.65,1800.0,337.68,337.68,337.27,337.65,1800.0
2022-02-09 13:00:00,337.61,338.02,337.49,337.5,1800.0,337.61,338.02,337.49,337.5,1800.0
2022-02-09 13:05:00,337.4,338.47,337.35,338.14,5088.0,337.4,338.47,337.35,338.14,5088.0
2022-02-09 13:10:00,338.14,338.2,338.01,338.04,869.0,338.14,338.2,338.01,338.04,869.0
2022-02-09 13:15:00,338.21,338.24,338.04,338.04,1200.0,338.21,338.24,338.04,338.04,1200.0
2022-02-09 13:20:00,338.05,338.51,337.92,337.92,3600.0,338.05,338.51,337.92,337.92,3600.0
2022-02-09 13:25:00,337.88,338.01,337.69,337.93,1000.0,337.88,338.01,337.69,337.93,1000.0
2022-02-09 13:30:00,337.91,338.09,337.56,337.8,1788.0,337.91,338.09,337.56,337.8,1788.0
2022-02-09 13:35:00,337.7,337.7,337.21,337.21,800.0,337.7,337.7,337.21,337.21,800.0
2022-02-09 13:40:00,336.97,337.16,336.83,337.11,1600.0,336.97,337.16,336.83,337.11,1600.0
2022-02-09 13:45:00,336.9,337.22,336.85,337.01,2113.0,336.9,337.22,336.85,337.01,2113.0
2022-02-09 13:50:00,336.99,337.22,336.94,337.22,1800.0,336.99,337.22,336.94,337.22,1800.0
2022-02-09 13:55:00,337.34,337.53,337.25,337.52,1976.0,337.34,337.53,337.25,337.52,1976.0
2022-02-09 14:00:00,337.53,338.15,337.53,338.1,1950.0,337.53,338.15,337.53,338.1,1950.0
2022-02-09 14:05:00,338.13,338.63,338.1,338.5,2200.0,338.13,338.63,338.1,338.5,2200.0
2022-02-09 14:10:00,338.87,339.08,338.75,338.75,3398.0,338.87,339.08,338.75,338.75,3398.0
2022-02-09 14:15:00,338.61,338.87,338.48,338.82,2307.0,338.61,338.87,338.48,338.82,2307.0
2022-02-09 14:20:00,338.67,338.86,338.55,338.84,3167.0,338.67,338.86,338.55,338.84,3167.0
2022-02-09 14:25:00,338.77,338.84,338.61,338.84,2394.0,338.77,338.84,338.61,338.84,2394.0
2022-02-09 14:30:00,338.76,338.87,338.33,338.59,3125.0,338.76,338.87,338.33,338.59,3125.0
2022-02-09 14:35:00,338.55,338.75,338.55,338.61,1100.0,338.55,338.75,338.55,338.61,1100.0
2022-02-09 14:40:00,338.71,338.87,338.47,338.72,3424.0,338.71,338.87,338.47,338.72,3424.0
2022-02-09 14:45:00,338.72,338.78,338.07,338.21,1700.0,338.72,338.78,338.07,338.21,1700.0
2022-02-09 14:50:00,338.23,338.23,337.8,337.9,1642.0,338.23,338.23,337.8,337.9,1642.0
2022-02-09 14:55:00,337.75,337.91,337.54,337.54,3195.0,337.75,337.91,337.54,337.54,3195.0
2022-02-09 15:00:00,337.36,337.85,337.26,337.85,2981.0,337.36,337.85,337.26,337.85,2981.0
2022-02-09 15:05:00,337.73,337.73,337.37,337.44,2030.0,337.73,337.73,337.37,337.44,2030.0
2022-02-09 15:10:00,337.44,337.82,337.35,337.71,3410.0,337.44,337.82,337.35,337.71,3410.0
2022-02-09 15:15:00,337.65,337.76,337.23,337.75,2560.0,337.65,337.76,337.23,337.75,2560.0
2022-02-09 15:20:00,337.61,337.96,337.59,337.78,2100.0,337.61,337.96,337.59,337.78,2100.0
2022-02-09 15:25:00,337.88,338.76,337.34,338.69,5384.0,337.88,338.76,337.34,338.69,5384.0
2022-02-09 15:30:00,338.75,339.0,338.55,338.88,7689.0,338.75,339.0,338.55,338.88,7689.0
2022-02-09 15:35:00,338.79,339.47,338.69,339.4,10310.0,338.79,339.47,338.69,339.4,10310.0
2022-02-09 15:40:00,339.29,339.29,337.99,338.25,7421.0,339.29,339.29,337.99,338.25,7421.0
2022-02-09 15:45:00,338.37,338.45,337.77,338.13,9709.0,338.37,338.45,337.77,338.13,9709.0
2022-02-09 15:50:00,338.26,339.5,338.26,339.16,17427.0,338.26,339.5,338.26,339.16,17427.0
2022-02-09 15:55:00,338.88,339.67,338.69,339.65,41338.0,338.88,339.67,338.69,339.65,41338.0
2022-02-10 09:30:00,331.55,333.58,331.18,333.05,13722.0,331.55,333.58,331.18,333.05,13722.0
2022-02-10 09:35:00,333.83,335.11,333.39,335.06,5056.0,333.83,335.11,333.39,335.06,5056.0
2022-02-10 09:40:00,334.61,335.48,333.47,333.47,13177.0,334.61,335.48,333.47,333.47,13177.0
2022-02-10 09:45:00,333.29,333.65,332.53,332.59,12578.0,333.29,333.65,332.53,332.59,12578.0
2022-02-10 09:50:00,332.85,335.58,332.85,335.46,16706.0,332.85,335.58,332.85,335.46,16706.0
2022-02-10 09:55:00,335.71,337.1,335.47,336.83,5590.0,335.71,337.1,335.47,336.83,5590.0
2022-02-10 10:00:00,337.04,338.18,336.99,337.93,3491.0,337.04,338.18,336.99,337.93,3491.0
2022-02-10 10:05:00,337.64,338.55,336.85,338.55,4949.0,337.64,338.55,336.85,338.55,4949.0
2022-02-10 10:10:00,338.88,339.46,337.9,338.52,4446.0,338.88,339.46,337.9,338.52,4446.0
2022-02-10 10:15:00,338.21,338.38,336.65,337.5,4609.0,338.21,338.38,336.65,337.5,4609.0
2022-02-10 10:20:00,337.39,338.23,336.93,338.05,2009.0,337.39,338.23,336.93,338.05,2009.0
2022-02-10 10:25:00,337.92,339.88,337.92,339.68,4322.0,337.92,339.88,337.92,339.68,4322.0
2022-02-10 10:30:00,339.74,340.46,339.31,340.18,3701.0,339.74,340.46,339.31,340.18,3701.0
2022-02-10 10:35:00,340.07,340.9,340.06,340.83,3292.0,340.07,340.9,340.06,340.83,3292.0
2022-02-10 10:40:00,341.15,341.84,341.0,341.65,9156.0,341.15,341.84,341.0,341.65,9156.0
2022-02-10 10:45:00,341.67,341.68,340.9,341.19,3900.0,341.67,341.68,340.9,341.19,3900.0
2022-02-10 10:50:00,341.07,341.07,338.46,338.67,10007.0,341.07,341.07,338.46,338.67,10007.0
2022-02-10 10:55:00,338.27,339.36,338.22,339.36,2962.0,338.27,339.36,338.22,339.36,2962.0
2022-02-10 11:00:00,339.37,339.54,338.43,339.1,4071.0,339.37,339.54,338.43,339.1,4071.0
2022-02-10 11:05:00,339.44,340.0,339.0,339.74,3220.0,339.44,340.0,339.0,339.74,3220.0
2022-02-10 11:10:00,339.32,339.48,338.72,339.31,3494.0,339.32,339.48,338.72,339.31,3494.0
2022-02-10 11:15:00,339.18,340.1,339.06,339.75,4240.0,339.18,340.1,339.06,339.75,4240.0
2022-02-10 11:20:00,340.0,340.36,339.33,340.05,2700.0,340.0,340.36,339.33,340.05,2700.0
2022-02-10 11:25:00,339.9,339.9,339.31,339.31,5712.0,339.9,339.9,339.31,339.31,5712.0
2022-02-10 11:30:00,338.73,338.97,337.83,337.95,2000.0,338.73,338.97,337.83,337.95,2000.0
2022-02-10 11:35:00,337.69,337.82,337.12,337.55,4156.0,337.69,337.82,337.12,337.55,4156.0
2022-02-10 11:40:00,337.55,338.4,337.23,338.4,10250.0,337.55,338.4,337.23,338.4,10250.0
2022-02-10 11:45:00,338.42,339.58,338.15,339.48,1725.0,338.42,339.58,338.15,339.48,1725.0
2022-02-10 11:50:00,339.32,339.36,338.78,338.78,2704.0,339.32,339.36,338.78,338.78,2704.0
2022-02-10 11:55:00,338.75,339.46,338.74,339.27,4582.0,338.75,339.46,338.74,339.27,4582.0
2022-02-10 12:00:00,339.61,339.76,338.85,338.87,4268.0,339.61,339.76,338.85,338.87,4268.0
2022-02-10 12:05:00,338.84,339.35,338.62,338.75,2026.0,338.84,339.35,338.62,338.75,2026.0
2022-02-10 12:10:00,338.97,339.44,338.88,339.31,7242.0,338.97,339.44,338.88,339.31,7242.0
2022-02-10 12:15:00,339.31,340.84,339.05,340.67,4480.0,339.31,340.84,339.05,340.67,4480.0
2022-02-10 12:20:00,340.85,341.15,340.77,341.04,5637.0,340.85,341.15,340.77,341.04,5637.0
2022-02-10 12:25:00,340.99,342.13,340.98,342.13,10923.0,340.99,342.13,340.98,342.13,10923.0
2022-02-10 12:30:00,342.13,342.87,341.81,341.89,17086.0,342.13,342.87,341.81,341.89,17086.0
2022-02-10 12:35:00,341.96,343.71,341.95,343.71,12806.0,341.96,343.71,341.95,343.71,12806.0
2022-02-10 12:40:00,343.56,343.9,343.51,343.68,11488.0,343.56,343.9,343.51,343.68,11488.0
2022-02-10 12:45:00,343.8,343.92,339.24,340.37,21007.0,343.8,343.92,339.24,340.37,21007.0
2022-02-10 12:50:00,340.1,340.95,339.45,340.94,6820.0,340.1,340.95,339.45,340.94,6820.0
2022-02-10 12:55:00,340.76,341.67,340.27,341.53,4020.0,340.76,341.67,340.27,341.53,4020.0
2022-02-10 13:00:00,341.15,341.79,340.51,341.43,4000.0,341.15,341.79,340.51,341.43,4000.0
2022-02-10 13:05:00,341.25,341.29,340.17,340.37,4326.0,341.25,341.29,340.17,340.37,4326.0
2022-02-10 13:10:00,340.29,340.29,338.98,339.25,3577.0,340.29,340.29,338.98,339.25,3577.0
2022-02-10 13:15:00,339.12,339.12,337.75,337.96,2000.0,339.12,339.12,337.75,337.96,2000.0
2022-02-10 13:20:00,337.61,337.67,336.91,337.11,5077.0,337.61,337.67,336.91,337.11,5077.0
2022-02-10 13:25:00,336.87,337.16,336.57,336.58,2620.0,336.87,337.16,336.57,336.58,2620.0
2022-02-10 13:30:00,336.41,336.76,335.9,336.03,2743.0,336.41,336.76,335.9,336.03,2743.0
2022-02-10 13:35:00,335.85,336.25,335.55,336.25,9607.0,335.85,336.25,335.55,336.25,9607.0
2022-02-10 13:40:00,336.18,336.76,336.18,336.76,4712.0,336.18,336.76,336.18,336.76,4712.0
2022-02-10 13:45:00,336.9,337.11,336.4,336.55,5275.0,336.9,337.11,336.4,336.55,5275.0
2022-02-10 13:50:00,336.74,337.0,336.47,336.84,2110.0,336.74,337.0,336.47,336.84,2110.0
2022-02-10 13:55:00,336.94,337.39,336.51,337.24,6000.0,336.94,337.39,336.51,337.24,6000.0
2022-02-10 14:00:00,337.38,337.59,335.92,335.95,3606.0,337.38,337.59,335.92,335.95,3606.0
2022-02-10 14:05:00,335.87,336.04,335.32,335.9,3400.0,335.87,336.04,335.32,335.9,3400.0
2022-02-10 14:10:00,336.05,336.09,335.1,335.56,3812.0,336.05,336.09,335.1,335.56,3812.0
2022-02-10 14:15:00,335.32,335.32,334.73,334.86,3447.0,335.32,335.32,334.73,334.86,3447.0
2022-02-10 14:20:00,335.09,335.7,334.27,335.7,5431.0,335.09,335.7,334.27,335.7,5431.0
2022-02-10 14:25:00,335.7,336.36,335.69,336.08,2300.0,335.7,336.36,335.69,336.08,2300.0
2022-02-10 14:30:00,336.39,336.47,335.8,335.81,1315.0,336.39,336.47,335.8,335.81,1315.0
2022-02-10 14:35:00,336.02,336.4,335.65,336.19,2100.0,336.02,336.4,335.65,336.19,2100.0
2022-02-10 14:40:00,336.07,336.8,335.97,335.98,4231.0,336.07,336.8,335.97,335.98,4231.0
2022-02-10 14:45:00,336.36,336.6,335.94,335.94,2472.0,336.36,336.6,335.94,335.94,2472.0
2022-02-10 14:50:00,335.67,335.88,334.72,334.85,2250.0,335.67,335.88,334.72,334.85,2250.0
2022-02-10 14:55:00,334.88,334.88,333.69,334.27,3650.0,334.88,334.88,333.69,334.27,3650.0
2022-02-10 15:00:00,334.17,334.47,333.61,334.47,10158.0,334.17,334.47,333.61,334.47,10158.0
2022-02-10 15:05:00,334.31,334.8,333.54,334.08,8498.0,334.31,334.8,333.54,334.08,8498.0
2022-02-10 15:10:00,334.35,334.4,333.63,333.83,12155.0,334.35,334.4,333.63,333.83,12155.0
2022-02-10 15:15:00,333.86,334.86,333.47,333.77,9512.0,333.86,334.86,333.47,333.77,9512.0
2022-02-10 15:20:00,333.76,333.89,333.33,333.82,6336.0,333.76,333.89,333.33,333.82,6336.0
2022-02-10 15:25:00,333.79,334.3,333.56,334.06,4224.0,333.79,334.3,333.56,334.06,4224.0
2022-02-10 15:30:00,333.5,333.51,332.61,332.9,12117.0,333.5,333.51,332.61,332.9,12117.0
2022-02-10 15:35:00,333.15,333.77,332.76,333.48,6662.0,333.15,333.77,332.76,333.48,6662.0
2022-02-10 15:40:00,333.43,333.64,332.71,332.89,5975.0,333.43,333.64,332.71,332.89,5975.0
2022-02-10 15:45:00,332.8,333.11,332.42,332.72,11217.0,332.8,333.11,332.42,332.72,11217.0
2022-02-10 15:50:00,332.6,333.61,331.93,333.47,27767.0,332.6,333.61,331.93,333.47,27767.0
2022-02-10 15:55:00,333.53,335.07,333.53,334.56,40428.0,333.53,335.07,333.53,334.56,40428.0
2022-02-11 09:30:00,333.21,336.1,332.05,334.73,16360.0,333.21,336.1,332.05,334.73,16360.0
2022-02-11 09:35:00,334.19,334.19,331.09,331.09,17113.0,334.19,334.19,331.09,331.09,17113.0
2022-02-11 09:40:00,330.82,330.82,327.33,327.55,25833.0,330.82,330.82,327.33,327.55,25833.0
2022-02-11 09:45:00,327.4,330.18,327.3,328.47,11874.0,327.4,330.18,327.3,328.47,11874.0
2022-02-11 09:50:00,328.53,329.08,327.9,328.0,7763.0,328.53,329.08,327.9,328.0,7763.0
2022-02-11 09:55:00,328.0,328.09,324.67,325.0,15707.0,328.0,328.09,324.67,325.0,15707.0
2022-02-11 10:00:00,324.91,326.3,324.22,325.61,20084.0,324.91,326.3,324.22,325.61,20084.0
2022-02-11 10:05:00,325.53,326.71,325.16,325.16,4769.0,325.53,326.71,325.16,325.16,4769.0
2022-02-11 10:10:00,325.08,325.3,323.24,324.19,10557.0,325.08,325.3,323.24,324.19,10557.0
2022-02-11 10:15:00,324.45,325.14,323.82,323.82,8472.0,324.45,325.14,323.82,323.82,8472.0
2022-02-11 10:20:00,325.02,326.35,325.02,325.88,3672.0,325.02,326.35,325.02,325.88,3672.0
2022-02-11 10:25:00,326.1,326.41,325.5,326.38,3892.0,326.1,326.41,325.5,326.38,3892.0
2022-02-11 10:30:00,326.33,327.17,325.39,325.48,5424.0,326.33,327.17,325.39,325.48,5424.0
2022-02-11 10:35:00,325.52,326.57,325.0,326.37,4807.0,325.52,326.57,325.0,326.37,4807.0
2022-02-11 10:40:00,326.45,326.48,325.58,326.13,2215.0,326.45,326.48,325.58,326.13,2215.0
2022-02-11 10:45:00,325.44,326.84,325.31,326.61,10574.0,325.44,326.84,325.31,326.61,10574.0
2022-02-11 10:50:00,326.73,326.79,325.12,325.58,8117.0,326.73,326.79,325.12,325.58,8117.0
2022-02-11 10:55:00,325.63,325.65,324.69,324.9,3700.0,325.63,325.65,324.69,324.9,3700.0
2022-02-11 11:00:00,325.11,325.85,324.81,325.85,2362.0,325.11,325.85,324.81,325.85,2362.0
2022-02-11 11:05:00,325.9,326.06,325.0,325.0,4398.0,325.9,326.06,325.0,325.0,4398.0
2022-02-11 11:10:00,324.37,324.41,323.57,323.57,3155.0,324.37,324.41,323.57,323.57,3155.0
2022-02-11 11:15:00,323.49,323.61,322.68,322.81,5084.0,323.49,323.61,322.68,322.81,5084.0
2022-02-11 11:20:00,323.07,323.25,322.44,322.58,5551.0,323.07,323.25,322.44,322.58,5551.0
2022-02-11 11:25:00,322.76,323.56,322.66,322.92,9112.0,322.76,323.56,322.66,322.92,9112.0
2022-02-11 11:30:00,323.22,323.61,322.82,322.82,4957.0,323.22,323.61,322.82,322.82,4957.0
2022-02-11 11:35:00,322.81,323.66,322.43,323.16,5600.0,322.81,323.66,322.43,323.16,5600.0
2022-02-11 11:40:00,323.1,323.17,322.39,322.43,7658.0,323.1,323.17,322.39,322.43,7658.0
2022-02-11 11:45:00,322.45,323.03,321.64,322.83,6328.0,322.45,323.03,321.64,322.83,6328.0
2022-02-11 11:50:00,322.65,322.87,322.31,322.41,2700.0,322.65,322.87,322.31,322.41,2700.0
2022-02-11 11:55:00,321.97,323.33,321.94,322.6,3000.0,321.97,323.33,321.94,322.6,3000.0
2022-02-11 12:00:00,322.51,322.85,322.12,322.79,3400.0,322.51,322.85,322.12,322.79,3400.0
2022-02-11 12:05:00,322.82,323.0,322.32,322.8,4031.0,322.82,323.0,322.32,322.8,4031.0
2022-02-11 12:10:00,322.77,323.42,322.55,323.31,3400.0,322.77,323.42,322.55,323.31,3400.0
2022-02-11 12:15:00,323.29,323.39,322.46,322.5,2752.0,323.29,323.39,322.46,322.5,2752.0
2022-02-11 12:20:00,322.63,322.83,322.2,322.83,2475.0,322.63,322.83,322.2,322.83,2475.0
2022-02-11 12:25:00,322.84,323.35,322.68,323.35,3249.0,322.84,323.35,322.68,323.35,3249.0
2022-02-11 12:30:00,323.43,323.67,323.13,323.2,4547.0,323.43,323.67,323.13,323.2,4547.0
2022-02-11 12:35:00,323.41,323.81,323.31,323.73,4643.0,323.41,323.81,323.31,323.73,4643.0
2022-02-11 12:40:00,323.88,323.88,323.41,323.55,4000.0,323.88,323.88,323.41,323.55,4000.0
2022-02-11 12:45:00,323.08,323.33,322.83,322.92,3094.0,323.08,323.33,322.83,322.92,3094.0
2022-02-11 12:50:00,322.75,323.01,321.47,321.47,5223.0,322.75,323.01,321.47,321.47,5223.0
2022-02-11 12:55:00,321.67,322.01,321.1,321.76,7172.0,321.67,322.01,321.1,321.76,7172.0
2022-02-11 13:00:00,321.86,321.94,321.26,321.39,3280.0,321.86,321.94,321.26,321.39,3280.0
2022-02-11 13:05:00,321.4,322.8,321.39,322.35,3290.0,321.4,322.8,321.39,322.35,3290.0
2022-02-11 13:10:00,322.26,322.26,321.31,321.48,3099.0,322.26,322.26,321.31,321.48,3099.0
2022-02-11 13:15:00,321.66,321.82,321.06,321.82,4251.0,321.66,321.82,321.06,321.82,4251.0
2022-02-11 13:20:00,321.71,321.74,321.33,321.42,1500.0,321.71,321.74,321.33,321.42,1500.0
2022-02-11 13:25:00,321.36,321.58,320.16,320.18,7423.0,321.36,321.58,320.16,320.18,7423.0
2022-02-11 13:30:00,320.0,320.29,318.35,318.62,6187.0,320.0,320.29,318.35,318.62,6187.0
2022-02-11 13:35:00,318.51,318.89,317.18,317.18,6277.0,318.51,318.89,317.18,317.18,6277.0
2022-02-11 13:40:00,317.2,318.12,317.2,317.56,6920.0,317.2,318.12,317.2,317.56,6920.0
2022-02-11 13:45:00,317.51,317.99,316.95,317.99,4765.0,317.51,317.99,316.95,317.99,4765.0
2022-02-11 13:50:00,318.13,318.15,317.24,317.97,14052.0,318.13,318.15,317.24,317.97,14052.0
2022-02-11 13:55:00,317.86,317.9,316.99,317.05,5053.0,317.86,317.9,316.99,317.05,5053.0
2022-02-11 14:00:00,317.16,318.31,316.3,316.97,8657.0,317.16,318.31,316.3,316.97,8657.0
2022-02-11 14:05:00,317.08,317.91,316.32,317.0,5357.0,317.08,317.91,316.32,317.0,5357.0
2022-02-11 14:10:00,317.19,317.75,316.58,317.75,4924.0,317.19,317.75,316.58,317.75,4924.0
2022-02-11 14:15:00,317.57,319.83,317.57,319.2,4191.0,317.57,319.83,317.57,319.2,4191.0
2022-02-11 14:20:00,318.98,319.43,318.27,318.44,7745.0,318.98,319.43,318.27,318.44,7745.0
2022-02-11 14:25:00,318.42,318.49,317.11,317.42,9640.0,318.42,318.49,317.11,317.42,9640.0
2022-02-11 14:30:00,317.32,319.1,316.55,318.86,7100.0,317.32,319.1,316.55,318.86,7100.0
2022-02-11 14:35:00,318.74,319.23,318.39,318.94,8485.0,318.74,319.23,318.39,318.94,8485.0
2022-02-11 14:40:00,318.84,318.94,317.85,318.38,10087.0,318.84,318.94,317.85,318.38,10087.0
2022-02-11 14:45:00,318.27,318.56,317.55,317.77,8463.0,318.27,318.56,317.55,317.77,8463.0
2022-02-11 14:50:00,317.77,317.8,316.64,317.13,5718.0,317.77,317.8,316.64,317.13,5718.0
2022-02-11 14:55:00,317.38,318.65,317.38,318.61,11565.0,317.38,318.65,317.38,318.61,11565.0
2022-02-11 15:00:00,318.74,320.49,318.49,319.9,12514.0,318.74,320.49,318.49,319.9,12514.0
2022-02-11 15:05:00,319.83,320.1,318.42,318.74,7385.0,319.83,320.1,318.42,318.74,7385.0
2022-02-11 15:10:00,318.89,318.95,317.74,317.94,6838.0,318.89,318.95,317.74,317.94,6838.0
2022-02-11 15:15:00,318.16,318.86,317.3,317.67,6109.0,318.16,318.86,317.3,317.67,6109.0
2022-02-11 15:20:00,317.52,317.89,316.79,317.15,5201.0,317.52,317.89,316.79,317.15,5201.0
2022-02-11 15:25:00,317.35,317.94,316.98,317.85,9062.0,317.35,317.94,316.98,317.85,9062.0
2022-02-11 15:30:00,317.57,317.57,316.31,317.16,6650.0,317.57,317.57,316.31,317.16,6650.0
2022-02-11 15:35:00,317.04,317.2,316.21,316.42,10324.0,317.04,317.2,316.21,316.42,10324.0
2022-02-11 15:40:00,316.24,316.71,315.63,316.42,11489.0,316.24,316.71,315.63,316.42,11489.0
2022-02-11 15:45:00,316.42,317.8,316.41,317.78,14410.0,316.42,317.8,316.41,317.78,14410.0
2022-02-11 15:50:00,317.8,318.5,316.68,317.44,18711.0,317.8,318.5,316.68,317.44,18711.0
2022-02-11 15:55:00,317.31,318.33,316.5,316.87,44928.0,317.31,318.33,316.5,316.87,44928.0
2022-02-14 09:30:00,316.14,317.66,315.16,316.44,15776.0,316.14,317.66,315.16,316.44,15776.0
2022-02-14 09:35:00,316.15,318.67,316.15,318.67,5788.0,316.15,318.67,316.15,318.67,5788.0
2022-02-14 09:40:00,318.59,319.74,318.26,319.0,9277.0,318.59,319.74,318.26,319.0,9277.0
2022-02-14 09:45:00,318.71,318.71,317.97,318.19,8637.0,318.71,318.71,317.97,318.19,8637.0
2022-02-14 09:50:00,318.86,320.26,318.82,319.7,5464.0,318.86,320.26,318.82,319.7,5464.0
2022-02-14 09:55:00,319.6,319.66,317.81,317.85,4912.0,319.6,319.66,317.81,317.85,4912.0
2022-02-14 10:00:00,317.84,317.84,315.33,315.58,8409.0,317.84,317.84,315.33,315.58,8409.0
2022-02-14 10:05:00,315.8,316.41,315.32,316.4,5000.0,315.8,316.41,315.32,316.4,5000.0
2022-02-14 10:10:00,316.83,318.25,316.83,317.36,6420.0,316.83,318.25,316.83,317.36,6420.0
2022-02-14 10:15:00,317.6,317.77,315.5,315.87,6206.0,317.6,317.77,315.5,315.87,6206.0
2022-02-14 10:20:00,315.73,316.43,315.1,316.17,4278.0,315.73,316.43,315.1,316.17,4278.0
2022-02-14 10:25:00,316.37,316.67,315.5,316.27,3190.0,316.37,316.67,315.5,316.27,3190.0
2022-02-14 10:30:00,315.96,316.73,314.55,314.95,5399.0,315.96,316.73,314.55,314.95,5399.0
2022-02-14 10:35:00,314.82,315.23,314.32,315.15,4533.0,314.82,315.23,314.32,315.15,4533.0
2022-02-14 10:40:00,315.33,316.47,315.27,316.28,5314.0,315.33,316.47,315.27,316.28,5314.0
2022-02-14 10:45:00,316.25,317.48,316.25,317.33,4190.0,316.25,317.48,316.25,317.33,4190.0
2022-02-14 10:50:00,317.45,317.63,316.69,317.11,13507.0,317.45,317.63,316.69,317.11,13507.0
2022-02-14 10:55:00,317.37,317.82,315.88,315.88,3949.0,317.37,317.82,315.88,315.88,3949.0
2022-02-14 11:00:00,315.88,316.82,315.64,316.82,3770.0,315.88,316.82,315.64,316.82,3770.0
2022-02-14 11:05:00,316.7,316.95,316.35,316.67,2806.0,316.7,316.95,316.35,316.67,2806.0
2022-02-14 11:10:00,316.82,316.82,316.09,316.14,2285.0,316.82,316.82,316.09,316.14,2285.0
2022-02-14 11:15:00,316.33,318.45,316.33,318.19,9210.0,316.33,318.45,316.33,318.19,9210.0
2022-02-14 11:20:00,318.06,318.06,317.17,317.46,9547.0,318.06,318.06,317.17,317.46,9547.0
2022-02-14 11:25:00,317.49,317.92,317.28,317.9,6184.0,317.49,317.92,317.28,317.9,6184.0
2022-02-14 11:30:00,317.7,318.37,317.3,317.74,6306.0,317.7,318.37,317.3,317.74,6306.0
2022-02-14 11:35:00,318.0,318.0,316.22,316.43,3100.0,318.0,318.0,316.22,316.43,3100.0
2022-02-14 11:40:00,316.39,316.77,316.24,316.34,2900.0,316.39,316.77,316.24,316.34,2900.0
2022-02-14 11:45:00,316.48,317.22,316.48,317.22,3000.0,316.48,317.22,316.48,317.22,3000.0
2022-02-14 11:50:00,317.24,317.24,315.96,316.14,3000.0,317.24,317.24,315.96,316.14,3000.0
2022-02-14 11:55:00,316.15,316.46,316.14,316.34,3657.0,316.15,316.46,316.14,316.34,3657.0
2022-02-14 12:00:00,316.27,316.85,316.02,316.68,3602.0,316.27,316.85,316.02,316.68,3602.0
2022-02-14 12:05:00,316.62,316.83,316.3,316.31,2784.0,316.62,316.83,316.3,316.31,2784.0
2022-02-14 12:10:00,316.14,316.85,316.14,316.61,2200.0,316.14,316.85,316.14,316.61,2200.0
2022-02-14 12:15:00,316.69,316.75,316.33,316.34,2100.0,316.69,316.75,316.33,316.34,2100.0
2022-02-14 12:20:00,316.52,316.77,316.24,316.34,5700.0,316.52,316.77,316.24,316.34,5700.0
2022-02-14 12:25:00,316.2,316.94,316.17,316.94,3000.0,316.2,316.94,316.17,316.94,3000.0
2022-02-14 12:30:00,317.02,317.59,316.79,316.97,5500.0,317.02,317.59,316.79,316.97,5500.0
2022-02-14 12:35:00,317.09,317.09,316.04,316.39,2500.0,317.09,317.09,316.04,316.39,2500.0
2022-02-14 12:40:00,316.53,317.01,316.43,316.82,3986.0,316.53,317.01,316.43,316.82,3986.0
2022-02-14 12:45:00,316.67,317.07,316.66,316.82,3335.0,316.67,317.07,316.66,316.82,3335.0
2022-02-14 12:50:00,317.13,317.13,316.36,316.71,3483.0,317.13,317.13,316.36,316.71,3483.0
2022-02-14 12:55:00,316.75,317.16,316.35,316.78,13922.0,316.75,317.16,316.35,316.78,13922.0
2022-02-14 13:00:00,316.84,316.84,316.36,316.58,2068.0,316.84,316.84,316.36,316.58,2068.0
2022-02-14 13:05:00,316.75,317.07,316.66,316.83,3295.0,316.75,317.07,316.66,316.83,3295.0
2022-02-14 13:10:00,316.84,316.98,316.46,316.56,3235.0,316.84,316.98,316.46,316.56,3235.0
2022-02-14 13:15:00,316.54,317.15,316.42,317.09,2000.0,316.54,317.15,316.42,317.09,2000.0
2022-02-14 13:20:00,316.78,317.17,315.91,315.96,2695.0,316.78,317.17,315.91,315.96,2695.0
2022-02-14 13:25:00,315.93,316.05,315.56,315.57,3601.0,315.93,316.05,315.56,315.57,3601.0
2022-02-14 13:30:00,315.44,315.44,314.71,314.9,5206.0,315.44,315.44,314.71,314.9,5206.0
2022-02-14 13:35:00,314.88,315.36,314.82,314.91,4027.0,314.88,315.36,314.82,314.91,4027.0
2022-02-14 13:40:00,314.71,314.82,314.33,314.51,6763.0,314.71,314.82,314.33,314.51,6763.0
2022-02-14 13:45:00,314.51,314.73,313.69,314.0,7069.0,314.51,314.73,313.69,314.0,7069.0
2022-02-14 13:50:00,313.66,313.7,311.87,311.94,8826.0,313.66,313.7,311.87,311.94,8826.0
2022-02-14 13:55:00,311.97,312.19,311.3,311.43,8304.0,311.97,312.19,311.3,311.43,8304.0
2022-02-14 14:00:00,311.42,311.96,310.58,311.17,6618.0,311.42,311.96,310.58,311.17,6618.0
2022-02-14 14:05:00,310.53,310.97,310.17,310.28,5190.0,310.53,310.97,310.17,310.28,5190.0
2022-02-14 14:10:00,310.14,311.3,309.97,310.93,5259.0,310.14,311.3,309.97,310.93,5259.0
2022-02-14 14:15:00,310.99,311.12,310.62,310.82,7514.0,310.99,311.12,310.62,310.82,7514.0
2022-02-14 14:20:00,311.17,311.55,311.01,311.23,4154.0,311.17,311.55,311.01,311.23,4154.0
2022-02-14 14:25:00,311.36,313.85,310.9,313.11,6273.0,311.36,313.85,310.9,313.11,6273.0
2022-02-14 14:30:00,312.4,313.12,312.08,312.75,4370.0,312.4,313.12,312.08,312.75,4370.0
2022-02-14 14:35:00,312.95,313.08,312.07,313.08,3500.0,312.95,313.08,312.07,313.08,3500.0
2022-02-14 14:40:00,312.9,313.56,312.52,313.01,4219.0,312.9,313.56,312.52,313.01,4219.0
2022-02-14 14:45:00,313.04,313.21,312.71,313.15,2600.0,313.04,313.21,312.71,313.15,2600.0
2022-02-14 14:50:00,313.07,314.85,313.07,313.57,2774.0,313.07,314.85,313.07,313.57,2774.0
2022-02-14 14:55:00,313.82,314.2,313.63,314.09,2725.0,313.82,314.2,313.63,314.09,2725.0
2022-02-14 15:00:00,314.41,314.51,313.66,313.71,4946.0,314.41,314.51,313.66,313.71,4946.0
2022-02-14 15:05:00,313.61,313.85,312.82,313.83,3200.0,313.61,313.85,312.82,313.83,3200.0
2022-02-14 15:10:00,313.64,314.84,313.34,314.84,3299.0,313.64,314.84,313.34,314.84,3299.0
2022-02-14 15:15:00,314.38,314.47,313.5,313.62,3136.0,314.38,314.47,313.5,313.62,3136.0
2022-02-14 15:20:00,312.94,314.9,312.94,314.55,3598.0,312.94,314.9,312.94,314.55,3598.0
2022-02-14 15:25:00,314.71,314.72,314.17,314.34,5026.0,314.71,314.72,314.17,314.34,5026.0
2022-02-14 15:30:00,314.16,315.4,314.11,315.21,17106.0,314.16,315.4,314.11,315.21,17106.0
2022-02-14 15:35:00,315.28,315.52,314.9,314.91,8185.0,315.28,315.52,314.9,314.91,8185.0
2022-02-14 15:40:00,314.87,314.9,313.46,313.55,12585.0,314.87,314.9,313.46,313.55,12585.0
2022-02-14 15:45:00,313.61,313.97,312.65,313.5,12187.0,313.61,313.97,312.65,313.5,12187.0
2022-02-14 15:50:00,311.9,313.36,311.82,313.36,27638.0,311.9,313.36,311.82,313.36,27638.0
2022-02-14 15:55:00,313.55,313.69,312.81,313.64,53911.0,313.55,313.69,312.81,313.64,53911.0
2022-02-15 09:30:00,320.75,322.63,319.01,322.28,22853.0,320.75,322.63,319.01,322.28,22853.0
2022-02-15 09:35:00,322.28,322.71,320.19,320.8,6772.0,322.28,322.71,320.19,320.8,6772.0
2022-02-15 09:40:00,321.05,321.05,319.13,319.75,4219.0,321.05,321.05,319.13,319.75,4219.0
2022-02-15 09:45:00,319.78,319.78,318.33,318.33,3000.0,319.78,319.78,318.33,318.33,3000.0
2022-02-15 09:50:00,318.01,319.84,317.59,319.29,5071.0,318.01,319.84,317.59,319.29,5071.0
2022-02-15 09:55:00,319.85,320.08,319.27,319.27,6423.0,319.85,320.08,319.27,319.27,6423.0
2022-02-15 10:00:00,318.82,319.46,317.17,317.51,8910.0,318.82,319.46,317.17,317.51,8910.0
2022-02-15 10:05:00,317.01,318.45,317.0,317.42,1650.0,317.01,318.45,317.0,317.42,1650.0
2022-02-15 10:10:00,316.9,317.03,316.12,316.35,6573.0,316.9,317.03,316.12,316.35,6573.0
2022-02-15 10:15:00,316.83,317.2,316.01,316.14,2295.0,316.83,317.2,316.01,316.14,2295.0
2022-02-15 10:20:00,316.26,316.56,315.98,315.98,1459.0,316.26,316.56,315.98,315.98,1459.0
2022-02-15 10:25:00,315.64,316.44,315.64,316.44,2258.0,315.64,316.44,315.64,316.44,2258.0
2022-02-15 10:30:00,317.22,317.29,316.66,317.29,4329.0,317.22,317.29,316.66,317.29,4329.0
2022-02-15 10:35:00,316.95,317.61,316.67,317.61,1800.0,316.95,317.61,316.67,317.61,1800.0
2022-02-15 10:40:00,317.48,318.33,317.48,318.33,4385.0,317.48,318.33,317.48,318.33,4385.0
2022-02-15 10:45:00,318.37,318.44,317.64,317.94,10863.0,318.37,318.44,317.64,317.94,10863.0
2022-02-15 10:50:00,317.88,317.89,317.32,317.57,3422.0,317.88,317.89,317.32,317.57,3422.0
2022-02-15 10:55:00,317.6,317.65,316.42,316.5,2822.0,317.6,317.65,316.42,316.5,2822.0
2022-02-15 11:00:00,316.39,316.68,316.17,316.68,3757.0,316.39,316.68,316.17,316.68,3757.0
2022-02-15 11:05:00,316.42,317.19,316.14,316.98,5616.0,316.42,317.19,316.14,316.98,5616.0
2022-02-15 11:10:00,316.75,316.97,316.44,316.79,2814.0,316.75,316.97,316.44,316.79,2814.0
2022-02-15 11:15:00,317.02,317.02,316.71,316.9,5584.0,317.02,317.02,316.71,316.9,5584.0
2022-02-15 11:20:00,316.91,317.61,316.79,316.95,8259.0,316.91,317.61,316.79,316.95,8259.0
2022-02-15 11:25:00,316.48,317.14,316.21,316.74,6098.0,316.48,317.14,316.21,316.74,6098.0
2022-02-15 11:30:00,316.93,317.86,316.75,317.7,8209.0,316.93,317.86,316.75,317.7,8209.0
2022-02-15 11:35:00,317.71,318.87,317.47,318.86,6162.0,317.71,318.87,317.47,318.86,6162.0
2022-02-15 11:40:00,318.99,319.84,318.8,319.43,4038.0,318.99,319.84,318.8,319.43,4038.0
2022-02-15 11:45:00,319.37,319.97,319.37,319.77,2661.0,319.37,319.97,319.37,319.77,2661.0
2022-02-15 11:50:00,320.09,320.43,319.71,319.77,4458.0,320.09,320.43,319.71,319.77,4458.0
2022-02-15 11:55:00,319.91,320.16,319.7,319.81,5200.0,319.91,320.16,319.7,319.81,5200.0
2022-02-15 12:00:00,319.78,320.03,318.85,319.03,4870.0,319.78,320.03,318.85,319.03,4870.0
2022-02-15 12:05:00,319.15,319.33,318.53,318.53,1785.0,319.15,319.33,318.53,318.53,1785.0
2022-02-15 12:10:00,318.98,319.29,318.88,319.04,1796.0,318.98,319.29,318.88,319.04,1796.0
2022-02-15 12:15:00,318.41,318.41,317.72,317.95,2103.0,318.41,318.41,317.72,317.95,2103.0
2022-02-15 12:20:00,317.63,317.63,317.02,317.2,2400.0,317.63,317.63,317.02,317.2,2400.0
2022-02-15 12:25:00,317.35,317.44,316.76,317.44,2368.0,317.35,317.44,316.76,317.44,2368.0
2022-02-15 12:30:00,317.15,317.37,316.97,317.26,2225.0,317.15,317.37,316.97,317.26,2225.0
2022-02-15 12:35:00,317.08,317.38,317.08,317.27,1530.0,317.08,317.38,317.08,317.27,1530.0
2022-02-15 12:40:00,317.23,317.38,315.97,315.97,8799.0,317.23,317.38,315.97,315.97,8799.0
2022-02-15 12:45:00,316.06,316.07,315.11,315.37,3017.0,316.06,316.07,315.11,315.37,3017.0
2022-02-15 12:50:00,315.56,315.88,315.36,315.88,2645.0,315.56,315.88,315.36,315.88,2645.0
2022-02-15 12:55:00,315.48,316.94,315.48,316.6,4782.0,315.48,316.94,315.48,316.6,4782.0
2022-02-15 13:00:00,316.88,317.7,316.82,317.7,2101.0,316.88,317.7,316.82,317.7,2101.0
2022-02-15 13:05:00,317.59,317.74,317.46,317.51,1748.0,317.59,317.74,317.46,317.51,1748.0
2022-02-15 13:10:00,317.66,317.78,317.53,317.64,1043.0,317.66,317.78,317.53,317.64,1043.0
2022-02-15 13:15:00,317.55,317.79,317.39,317.75,2723.0,317.55,317.79,317.39,317.75,2723.0
2022-02-15 13:20:00,317.72,318.51,317.68,318.29,2017.0,317.72,318.51,317.68,318.29,2017.0
2022-02-15 13:25:00,318.3,318.3,317.92,318.29,2825.0,318.3,318.3,317.92,318.29,2825.0
2022-02-15 13:30:00,318.0,318.47,318.0,318.18,2700.0,318.0,318.47,318.0,318.18,2700.0
2022-02-15 13:35:00,318.02,318.26,317.81,318.22,2293.0,318.02,318.26,317.81,318.22,2293.0
2022-02-15 13:40:00,318.17,318.43,317.94,318.24,2122.0,318.17,318.43,317.94,318.24,2122.0
2022-02-15 13:45:00,318.29,318.54,318.23,318.42,1200.0,318.29,318.54,318.23,318.42,1200.0
2022-02-15 13:50:00,318.63,318.97,318.61,318.97,3309.0,318.63,318.97,318.61,318.97,3309.0
2022-02-15 13:55:00,318.94,319.08,318.65,318.86,2000.0,318.94,319.08,318.65,318.86,2000.0
2022-02-15 14:00:00,318.75,318.91,318.48,318.55,2658.0,318.75,318.91,318.48,318.55,2658.0
2022-02-15 14:05:00,318.33,318.33,317.59,318.21,2000.0,318.33,318.33,317.59,318.21,2000.0
2022-02-15 14:10:00,318.25,318.65,318.03,318.65,2239.0,318.25,318.65,318.03,318.65,2239.0
2022-02-15 14:15:00,318.32,318.74,318.14,318.66,2300.0,318.32,318.74,318.14,318.66,2300.0
2022-02-15 14:20:00,318.76,319.14,318.76,318.78,3550.0,318.76,319.14,318.76,318.78,3550.0
2022-02-15 14:25:00,318.52,318.64,318.48,318.64,700.0,318.52,318.64,318.48,318.64,700.0
2022-02-15 14:30:00,318.41,318.75,318.2,318.42,2994.0,318.41,318.75,318.2,318.42,2994.0
2022-02-15 14:35:00,318.36,318.63,318.14,318.43,4115.0,318.36,318.63,318.14,318.43,4115.0
2022-02-15 14:40:00,318.17,318.51,317.77,318.43,4313.0,318.17,318.51,317.77,318.43,4313.0
2022-02-15 14:45:00,318.72,318.88,318.41,318.77,3779.0,318.72,318.88,318.41,318.77,3779.0
2022-02-15 14:50:00,318.81,319.03,318.5,318.8,3700.0,318.81,319.03,318.5,318.8,3700.0
2022-02-15 14:55:00,318.81,319.03,318.41,318.41,7423.0,318.81,319.03,318.41,318.41,7423.0
2022-02-15 15:00:00,318.41,319.41,318.0,319.29,8716.0,318.41,319.41,318.0,319.29,8716.0
2022-02-15 15:05:00,319.44,319.49,318.94,319.23,3001.0,319.44,319.49,318.94,319.23,3001.0
2022-02-15 15:10:00,319.13,319.24,318.94,319.19,4000.0,319.13,319.24,318.94,319.19,4000.0
2022-02-15 15:15:00,319.18,319.48,319.07,319.09,6680.0,319.18,319.48,319.07,319.09,6680.0
2022-02-15 15:20:00,319.2,319.29,318.5,318.65,3900.0,319.2,319.29,318.5,318.65,3900.0
2022-02-15 15:25:00,318.66,318.66,317.96,318.15,7426.0,318.66,318.66,317.96,318.15,7426.0
2022-02-15 15:30:00,318.32,318.32,317.3,317.3,8656.0,318.32,318.32,317.3,317.3,8656.0
2022-02-15 15:35:00,317.34,317.64,316.77,317.16,8347.0,317.34,317.64,316.77,317.16,8347.0
2022-02-15 15:40:00,317.32,318.04,316.81,317.94,8068.0,317.32,318.04,316.81,317.94,8068.0
2022-02-15 15:45:00,317.73,318.04,317.23,317.59,10745.0,317.73,318.04,317.23,317.59,10745.0
2022-02-15 15:50:00,317.68,318.77,317.68,318.24,21397.0,317.68,318.77,317.68,318.24,21397.0
2022-02-15 15:55:00,318.13,318.34,317.36,318.11,38526.0,318.13,318.34,317.36,318.11,38526.0
2022-02-16 09:30:00,316.46,317.5,315.36,316.62,7985.0,316.46,317.5,315.36,316.62,7985.0
2022-02-16 09:35:00,316.32,316.35,314.19,314.2,4665.0,316.32,316.35,314.19,314.2,4665.0
2022-02-16 09:40:00,314.34,314.68,313.4,313.69,5124.0,314.34,314.68,313.4,313.69,5124.0
2022-02-16 09:45:00,313.73,313.94,312.91,313.94,5277.0,313.73,313.94,312.91,313.94,5277.0
2022-02-16 09:50:00,313.71,313.71,312.6,313.52,2552.0,313.71,313.71,312.6,313.52,2552.0
2022-02-16 09:55:00,313.81,314.86,313.73,314.54,2460.0,313.81,314.86,313.73,314.54,2460.0
2022-02-16 10:00:00,313.74,315.35,313.74,315.16,3086.0,313.74,315.35,313.74,315.16,3086.0
2022-02-16 10:05:00,315.02,315.56,314.94,315.1,1479.0,315.02,315.56,314.94,315.1,1479.0
2022-02-16 10:10:00,315.44,315.79,314.17,314.17,5025.0,315.44,315.79,314.17,314.17,5025.0
2022-02-16 10:15:00,314.0,314.21,313.3,313.8,2166.0,314.0,314.21,313.3,313.8,2166.0
2022-02-16 10:20:00,313.63,314.64,313.25,314.64,4840.0,313.63,314.64,313.25,314.64,4840.0
2022-02-16 10:25:00,314.56,314.82,314.04,314.82,900.0,314.56,314.82,314.04,314.82,900.0
2022-02-16 10:30:00,314.33,314.81,314.33,314.53,3344.0,314.33,314.81,314.33,314.53,3344.0
2022-02-16 10:35:00,314.84,315.0,312.8,312.8,14037.0,314.84,315.0,312.8,312.8,14037.0
2022-02-16 10:40:00,312.75,313.79,312.02,313.79,15794.0,312.75,313.79,312.02,313.79,15794.0
2022-02-16 10:45:00,313.61,313.61,312.35,312.99,6307.0,313.61,313.61,312.35,312.99,6307.0
2022-02-16 10:50:00,313.15,314.04,313.01,314.04,5159.0,313.15,314.04,313.01,314.04,5159.0
2022-02-16 10:55:00,314.06,314.45,313.72,314.35,5549.0,314.06,314.45,313.72,314.35,5549.0
2022-02-16 11:00:00,314.33,314.68,313.62,314.54,6491.0,314.33,314.68,313.62,314.54,6491.0
2022-02-16 11:05:00,314.31,315.85,314.06,315.85,2436.0,314.31,315.85,314.06,315.85,2436.0
2022-02-16 11:10:00,316.19,316.21,315.21,315.77,3972.0,316.19,316.21,315.21,315.77,3972.0
2022-02-16 11:15:00,315.71,316.29,315.56,315.56,1600.0,315.71,316.29,315.56,315.56,1600.0
2022-02-16 11:20:00,315.67,315.87,315.25,315.48,1730.0,315.67,315.87,315.25,315.48,1730.0
2022-02-16 11:25:00,315.6,316.31,315.6,316.31,1512.0,315.6,316.31,315.6,316.31,1512.0
2022-02-16 11:30:00,316.14,316.83,315.95,316.65,4604.0,316.14,316.83,315.95,316.65,4604.0
2022-02-16 11:35:00,316.77,317.62,316.77,317.2,4498.0,316.77,317.62,316.77,317.2,4498.0
2022-02-16 11:40:00,317.19,317.58,316.94,316.94,1945.0,317.19,317.58,316.94,316.94,1945.0
2022-02-16 11:45:00,317.29,317.33,316.98,316.99,2586.0,317.29,317.33,316.98,316.99,2586.0
2022-02-16 11:50:00,317.47,318.0,317.28,317.29,2149.0,317.47,318.0,317.28,317.29,2149.0
2022-02-16 11:55:00,317.59,317.61,316.77,316.77,3839.0,317.59,317.61,316.77,316.77,3839.0
2022-02-16 12:00:00,317.28,317.63,316.85,317.1,3467.0,317.28,317.63,316.85,317.1,3467.0
2022-02-16 12:05:00,316.75,316.93,316.38,316.62,2430.0,316.75,316.93,316.38,316.62,2430.0
2022-02-16 12:10:00,316.78,316.98,316.67,316.75,2622.0,316.78,316.98,316.67,316.75,2622.0
2022-02-16 12:15:00,316.64,316.75,316.5,316.67,1700.0,316.64,316.75,316.5,316.67,1700.0
2022-02-16 12:20:00,316.82,317.0,316.16,316.6,3111.0,316.82,317.0,316.16,316.6,3111.0
2022-02-16 12:25:00,316.69,316.98,316.61,316.76,1290.0,316.69,316.98,316.61,316.76,1290.0
2022-02-16 12:30:00,316.83,316.83,315.19,315.31,2902.0,316.83,316.83,315.19,315.31,2902.0
2022-02-16 12:35:00,315.2,315.6,315.2,315.48,1252.0,315.2,315.6,315.2,315.48,1252.0
2022-02-16 12:40:00,315.58,316.41,315.58,316.41,1500.0,315.58,316.41,315.58,316.41,1500.0
2022-02-16 12:45:00,316.56,316.92,316.56,316.92,2515.0,316.56,316.92,316.56,316.92,2515.0
2022-02-16 12:50:00,316.77,316.95,316.56,316.56,2130.0,316.77,316.95,316.56,316.56,2130.0
2022-02-16 12:55:00,316.45,316.45,315.98,316.0,1478.0,316.45,316.45,315.98,316.0,1478.0
2022-02-16 13:00:00,315.75,315.85,315.61,315.71,1757.0,315.75,315.85,315.61,315.71,1757.0
2022-02-16 13:05:00,315.68,316.06,315.67,315.93,1500.0,315.68,316.06,315.67,315.93,1500.0
2022-02-16 13:10:00,316.06,316.23,315.85,316.23,914.0,316.06,316.23,315.85,316.23,914.0
2022-02-16 13:15:00,316.08,316.27,315.88,316.27,1510.0,316.08,316.27,315.88,316.27,1510.0
2022-02-16 13:20:00,316.29,316.55,316.18,316.19,1623.0,316.29,316.55,316.18,316.19,1623.0
2022-02-16 13:25:00,316.06,316.25,315.79,315.96,2801.0,316.06,316.25,315.79,315.96,2801.0
2022-02-16 13:30:00,315.88,315.89,315.01,315.01,4318.0,315.88,315.89,315.01,315.01,4318.0
2022-02-16 13:35:00,315.29,315.58,314.95,315.55,5196.0,315.29,315.58,314.95,315.55,5196.0
2022-02-16 13:40:00,315.5,315.51,315.15,315.28,3118.0,315.5,315.51,315.15,315.28,3118.0
2022-02-16 13:45:00,315.4,315.41,314.9,314.9,4832.0,315.4,315.41,314.9,314.9,4832.0
2022-02-16 13:50:00,314.84,315.51,314.81,315.51,3696.0,314.84,315.51,314.81,315.51,3696.0
2022-02-16 13:55:00,315.44,315.6,314.48,314.82,4777.0,315.44,315.6,314.48,314.82,4777.0
2022-02-16 14:00:00,315.4,318.02,314.56,315.64,4950.0,315.4,318.02,314.56,315.64,4950.0
2022-02-16 14:05:00,315.8,316.46,314.82,316.03,32897.0,315.8,316.46,314.82,316.03,32897.0
2022-02-16 14:10:00,316.15,316.19,315.36,315.36,2763.0,316.15,316.19,315.36,315.36,2763.0
2022-02-16 14:15:00,316.1,316.38,315.93,316.32,1421.0,316.1,316.38,315.93,316.32,1421.0
2022-02-16 14:20:00,316.17,317.88,316.17,317.8,3330.0,316.17,317.88,316.17,317.8,3330.0
2022-02-16 14:25:00,318.17,318.33,317.55,317.94,11020.0,318.17,318.33,317.55,317.94,11020.0
2022-02-16 14:30:00,318.14,318.99,317.99,318.48,5119.0,318.14,318.99,317.99,318.48,5119.0
2022-02-16 14:35:00,318.3,318.31,317.64,317.95,5239.0,318.3,318.31,317.64,317.95,5239.0
2022-02-16 14:40:00,317.71,318.11,317.36,317.69,5840.0,317.71,318.11,317.36,317.69,5840.0
2022-02-16 14:45:00,317.74,317.74,317.13,317.27,2719.0,317.74,317.74,317.13,317.27,2719.0
2022-02-16 14:50:00,317.43,317.61,317.29,317.38,2700.0,317.43,317.61,317.29,317.38,2700.0
2022-02-16 14:55:00,317.41,318.67,317.41,318.67,3431.0,317.41,318.67,317.41,318.67,3431.0
2022-02-16 15:00:00,318.77,319.66,318.52,319.66,2528.0,318.77,319.66,318.52,319.66,2528.0
2022-02-16 15:05:00,319.5,319.78,319.36,319.67,3255.0,319.5,319.78,319.36,319.67,3255.0
2022-02-16 15:10:00,319.67,319.79,319.36,319.72,5121.0,319.67,319.79,319.36,319.72,5121.0
2022-02-16 15:15:00,319.7,319.73,319.42,319.62,4550.0,319.7,319.73,319.42,319.62,4550.0
2022-02-16 15:20:00,319.59,319.68,319.09,319.48,3235.0,319.59,319.68,319.09,319.48,3235.0
2022-02-16 15:25:00,319.62,320.51,319.55,320.51,8373.0,319.62,320.51,319.55,320.51,8373.0
2022-02-16 15:30:00,320.55,320.98,320.04,320.3,13202.0,320.55,320.98,320.04,320.3,13202.0
2022-02-16 15:35:00,320.52,320.86,320.05,320.86,5929.0,320.52,320.86,320.05,320.86,5929.0
2022-02-16 15:40:00,320.75,320.89,320.0,320.38,11800.0,320.75,320.89,320.0,320.38,11800.0
2022-02-16 15:45:00,320.45,320.77,319.96,320.51,9534.0,320.45,320.77,319.96,320.51,9534.0
2022-02-16 15:50:00,320.9,321.24,320.13,320.13,10704.0,320.9,321.24,320.13,320.13,10704.0
2022-02-16 15:55:00,320.18,320.61,319.77,320.04,28322.0,320.18,320.61,319.77,320.04,28322.0
2022-02-17 09:30:00,317.46,320.04,317.16,320.04,9328.0,317.46,320.04,317.16,320.04,9328.0
2022-02-17 09:35:00,320.09,320.47,319.72,320.47,1743.0,320.09,320.47,319.72,320.47,1743.0
2022-02-17 09:40:00,320.56,321.15,319.48,319.88,4392.0,320.56,321.15,319.48,319.88,4392.0
2022-02-17 09:45:00,318.97,319.29,316.67,317.29,3515.0,318.97,319.29,316.67,317.29,3515.0
2022-02-17 09:50:00,317.13,317.86,316.34,316.76,4742.0,317.13,317.86,316.34,316.76,4742.0
2022-02-17 09:55:00,317.43,318.56,317.42,317.92,1500.0,317.43,318.56,317.42,317.92,1500.0
2022-02-17 10:00:00,318.05,319.4,317.9,318.81,2400.0,318.05,319.4,317.9,318.81,2400.0
2022-02-17 10:05:00,318.96,319.69,318.3,319.07,8945.0,318.96,319.69,318.3,319.07,8945.0
2022-02-17 10:10:00,319.0,319.42,317.3,317.63,8936.0,319.0,319.42,317.3,317.63,8936.0
2022-02-17 10:15:00,317.76,317.83,316.29,316.49,2716.0,317.76,317.83,316.29,316.49,2716.0
2022-02-17 10:20:00,316.49,316.77,315.99,316.06,5100.0,316.49,316.77,315.99,316.06,5100.0
2022-02-17 10:25:00,315.97,315.97,315.4,315.94,3422.0,315.97,315.97,315.4,315.94,3422.0
2022-02-17 10:30:00,316.01,316.02,315.5,315.66,2400.0,316.01,316.02,315.5,315.66,2400.0
2022-02-17 10:35:00,315.5,315.94,315.39,315.8,1794.0,315.5,315.94,315.39,315.8,1794.0
2022-02-17 10:40:00,315.54,316.2,315.29,316.2,2683.0,315.54,316.2,315.29,316.2,2683.0
2022-02-17 10:45:00,316.2,316.28,315.7,316.07,3309.0,316.2,316.28,315.7,316.07,3309.0
2022-02-17 10:50:00,316.34,317.11,316.08,317.11,1600.0,316.34,317.11,316.08,317.11,1600.0
2022-02-17 10:55:00,317.3,317.39,316.77,316.77,5230.0,317.3,317.39,316.77,316.77,5230.0
2022-02-17 11:00:00,316.71,317.11,316.64,316.65,1443.0,316.71,317.11,316.64,316.65,1443.0
2022-02-17 11:05:00,316.41,316.67,315.94,315.95,1362.0,316.41,316.67,315.94,315.95,1362.0
2022-02-17 11:10:00,315.63,317.1,315.63,317.1,2098.0,315.63,317.1,315.63,317.1,2098.0
2022-02-17 11:15:00,316.76,316.95,316.5,316.5,950.0,316.76,316.95,316.5,316.5,950.0
2022-02-17 11:20:00,316.89,316.89,316.2,316.53,3350.0,316.89,316.89,316.2,316.53,3350.0
2022-02-17 11:25:00,316.38,317.88,316.38,316.9,4906.0,316.38,317.88,316.38,316.9,4906.0
2022-02-17 11:30:00,316.81,316.81,315.9,315.91,2672.0,316.81,316.81,315.9,315.91,2672.0
2022-02-17 11:35:00,316.21,316.32,315.61,316.06,3083.0,316.21,316.32,315.61,316.06,3083.0
2022-02-17 11:40:00,316.07,316.76,315.98,316.76,2602.0,316.07,316.76,315.98,316.76,2602.0
2022-02-17 11:45:00,316.73,317.35,316.65,317.35,1600.0,316.73,317.35,316.65,317.35,1600.0
2022-02-17 11:50:00,317.29,317.42,316.83,316.97,6962.0,317.29,317.42,316.83,316.97,6962.0
2022-02-17 11:55:00,316.91,317.12,315.82,315.83,1622.0,316.91,317.12,315.82,315.83,1622.0
2022-02-17 12:00:00,315.87,316.01,315.5,315.88,9923.0,315.87,316.01,315.5,315.88,9923.0
2022-02-17 12:05:00,315.78,315.8,314.69,314.69,2731.0,315.78,315.8,314.69,314.69,2731.0
2022-02-17 12:10:00,314.59,314.59,313.38,313.55,7640.0,314.59,314.59,313.38,313.55,7640.0
2022-02-17 12:15:00,313.49,313.67,313.12,313.38,7110.0,313.49,313.67,313.12,313.38,7110.0
2022-02-17 12:20:00,313.37,313.67,313.36,313.61,3685.0,313.37,313.67,313.36,313.61,3685.0
2022-02-17 12:25:00,313.61,313.86,313.61,313.66,3554.0,313.61,313.86,313.61,313.66,3554.0
2022-02-17 12:30:00,313.51,314.51,313.51,314.18,3117.0,313.51,314.51,313.51,314.18,3117.0
2022-02-17 12:35:00,313.85,314.29,313.79,313.97,3527.0,313.85,314.29,313.79,313.97,3527.0
2022-02-17 12:40:00,313.97,314.44,313.81,314.44,1203.0,313.97,314.44,313.81,314.44,1203.0
2022-02-17 12:45:00,314.75,314.75,314.03,314.31,5510.0,314.75,314.75,314.03,314.31,5510.0
2022-02-17 12:50:00,314.17,314.82,314.14,314.82,1964.0,314.17,314.82,314.14,314.82,1964.0
2022-02-17 12:55:00,314.62,314.86,314.59,314.84,800.0,314.62,314.86,314.59,314.84,800.0
2022-02-17 13:00:00,314.75,314.75,314.17,314.17,2008.0,314.75,314.75,314.17,314.17,2008.0
2022-02-17 13:05:00,314.38,314.91,314.38,314.54,1100.0,314.38,314.91,314.38,314.54,1100.0
2022-02-17 13:10:00,314.66,314.66,313.76,313.93,4250.0,314.66,314.66,313.76,313.93,4250.0
2022-02-17 13:15:00,314.16,314.23,314.04,314.13,1044.0,314.16,314.23,314.04,314.13,1044.0
2022-02-17 13:20:00,314.04,314.18,313.65,313.69,2777.0,314.04,314.18,313.65,313.69,2777.0
2022-02-17 13:25:00,313.82,314.03,313.62,314.03,2167.0,313.82,314.03,313.62,314.03,2167.0
2022-02-17 13:30:00,314.0,314.33,313.86,314.14,4200.0,314.0,314.33,313.86,314.14,4200.0
2022-02-17 13:35:00,314.15,314.3,313.52,313.72,2967.0,314.15,314.3,313.52,313.72,2967.0
2022-02-17 13:40:00,313.63,313.77,313.46,313.61,2300.0,313.63,313.77,313.46,313.61,2300.0
2022-02-17 13:45:00,313.49,313.71,313.4,313.57,846.0,313.49,313.71,313.4,313.57,846.0
2022-02-17 13:50:00,313.65,314.11,313.65,314.11,800.0,313.65,314.11,313.65,314.11,800.0
2022-02-17 13:55:00,313.97,314.32,313.87,313.91,2798.0,313.97,314.32,313.87,313.91,2798.0
2022-02-17 14:00:00,313.86,313.9,313.55,313.58,1400.0,313.86,313.9,313.55,313.58,1400.0
2022-02-17 14:05:00,313.47,313.62,312.91,312.91,3385.0,313.47,313.62,312.91,312.91,3385.0
2022-02-17 14:10:00,313.01,313.24,312.77,313.24,1782.0,313.01,313.24,312.77,313.24,1782.0
2022-02-17 14:15:00,313.21,313.22,312.97,313.13,2948.0,313.21,313.22,312.97,313.13,2948.0
2022-02-17 14:20:00,313.27,313.37,312.92,312.99,2600.0,313.27,313.37,312.92,312.99,2600.0
2022-02-17 14:25:00,313.07,313.17,312.69,313.08,4217.0,313.07,313.17,312.69,313.08,4217.0
2022-02-17 14:30:00,313.21,313.26,312.81,312.81,1456.0,313.21,313.26,312.81,312.81,1456.0
2022-02-17 14:35:00,312.87,312.93,312.43,312.83,2300.0,312.87,312.93,312.43,312.83,2300.0
2022-02-17 14:40:00,313.01,313.24,312.86,312.93,2570.0,313.01,313.24,312.86,312.93,2570.0
2022-02-17 14:45:00,312.84,313.26,312.38,313.26,2898.0,312.84,313.26,312.38,313.26,2898.0
2022-02-17 14:50:00,312.87,312.87,312.35,312.53,2524.0,312.87,312.87,312.35,312.53,2524.0
2022-02-17 14:55:00,312.6,312.6,312.22,312.56,1679.0,312.6,312.6,312.22,312.56,1679.0
2022-02-17 15:00:00,312.67,312.92,312.56,312.64,1581.0,312.67,312.92,312.56,312.64,1581.0
2022-02-17 15:05:00,312.62,312.77,312.38,312.38,2030.0,312.62,312.77,312.38,312.38,2030.0
2022-02-17 15:10:00,312.46,312.57,311.97,312.11,6798.0,312.46,312.57,311.97,312.11,6798.0
2022-02-17 15:15:00,311.8,312.04,311.6,311.85,3204.0,311.8,312.04,311.6,311.85,3204.0
2022-02-17 15:20:00,311.89,311.91,310.92,311.2,4408.0,311.89,311.91,310.92,311.2,4408.0
2022-02-17 15:25:00,311.23,311.45,310.04,310.27,4890.0,311.23,311.45,310.04,310.27,4890.0
2022-02-17 15:30:00,310.39,310.67,309.59,310.09,6735.0,310.39,310.67,309.59,310.09,6735.0
2022-02-17 15:35:00,310.1,311.27,310.1,311.2,6752.0,310.1,311.27,310.1,311.2,6752.0
2022-02-17 15:40:00,311.15,311.52,310.82,311.35,5180.0,311.15,311.52,310.82,311.35,5180.0
2022-02-17 15:45:00,311.46,311.62,311.11,311.27,5772.0,311.46,311.62,311.11,311.27,5772.0
2022-02-17 15:50:00,311.17,311.17,309.62,310.06,15642.0,311.17,311.17,309.62,310.06,15642.0
2022-02-17 15:55:00,310.19,310.72,309.94,310.04,33041.0,310.19,310.72,309.94,310.04,33041.0
2022-02-18 09:30:00,313.24,313.24,311.28,311.28,24262.0,313.24,313.24,311.28,311.28,24262.0
2022-02-18 09:35:00,311.55,311.55,309.75,310.61,4328.0,311.55,311.55,309.75,310.61,4328.0
2022-02-18 09:40:00,310.26,310.61,309.13,310.51,8545.0,310.26,310.61,309.13,310.51,8545.0
2022-02-18 09:45:00,310.51,312.25,310.5,312.16,4810.0,310.51,312.25,310.5,312.16,4810.0
2022-02-18 09:50:00,312.31,314.63,312.31,314.59,6148.0,312.31,314.63,312.31,314.59,6148.0
2022-02-18 09:55:00,314.59,315.42,313.56,313.56,7240.0,314.59,315.42,313.56,313.56,7240.0
2022-02-18 10:00:00,313.74,313.85,313.03,313.03,2875.0,313.74,313.85,313.03,313.03,2875.0
2022-02-18 10:05:00,312.67,313.11,311.65,312.27,5150.0,312.67,313.11,311.65,312.27,5150.0
2022-02-18 10:10:00,312.26,312.27,311.29,312.23,4574.0,312.26,312.27,311.29,312.23,4574.0
2022-02-18 10:15:00,312.32,312.94,310.9,311.71,5653.0,312.32,312.94,310.9,311.71,5653.0
2022-02-18 10:20:00,311.49,311.66,310.38,310.57,3830.0,311.49,311.66,310.38,310.57,3830.0
2022-02-18 10:25:00,310.58,310.97,310.03,310.97,4465.0,310.58,310.97,310.03,310.97,4465.0
2022-02-18 10:30:00,310.6,310.6,309.63,310.29,4402.0,310.6,310.6,309.63,310.29,4402.0
2022-02-18 10:35:00,310.25,310.25,309.48,310.02,4694.0,310.25,310.25,309.48,310.02,4694.0
2022-02-18 10:40:00,310.08,310.52,309.29,310.15,6101.0,310.08,310.52,309.29,310.15,6101.0
2022-02-18 10:45:00,310.05,310.2,308.88,309.56,4829.0,310.05,310.2,308.88,309.56,4829.0
2022-02-18 10:50:00,309.79,309.8,308.64,309.53,8061.0,309.79,309.8,308.64,309.53,8061.0
2022-02-18 10:55:00,309.2,309.24,308.73,308.8,3699.0,309.2,309.24,308.73,308.8,3699.0
2022-02-18 11:00:00,308.92,308.92,307.58,307.87,4593.0,308.92,308.92,307.58,307.87,4593.0
2022-02-18 11:05:00,307.93,308.05,307.49,307.49,5950.0,307.93,308.05,307.49,307.49,5950.0
2022-02-18 11:10:00,307.62,308.49,307.01,308.49,4496.0,307.62,308.49,307.01,308.49,4496.0
2022-02-18 11:15:00,308.43,309.18,308.13,309.17,4671.0,308.43,309.18,308.13,309.17,4671.0
2022-02-18 11:20:00,309.02,309.62,309.01,309.29,4300.0,309.02,309.62,309.01,309.29,4300.0
2022-02-18 11:25:00,309.29,309.44,308.46,308.54,3595.0,309.29,309.44,308.46,308.54,3595.0
2022-02-18 11:30:00,308.62,309.15,308.61,309.01,3658.0,308.62,309.15,308.61,309.01,3658.0
2022-02-18 11:35:00,308.66,309.87,308.5,309.52,2190.0,308.66,309.87,308.5,309.52,2190.0
2022-02-18 11:40:00,309.51,309.86,309.18,309.18,2466.0,309.51,309.86,309.18,309.18,2466.0
2022-02-18 11:45:00,309.24,310.0,308.95,308.95,11539.0,309.24,310.0,308.95,308.95,11539.0
2022-02-18 11:50:00,308.96,309.16,308.27,308.65,4996.0,308.96,309.16,308.27,308.65,4996.0
2022-02-18 11:55:00,308.65,309.02,308.17,308.39,3193.0,308.65,309.02,308.17,308.39,3193.0
2022-02-18 12:00:00,308.64,309.01,308.11,308.11,1940.0,308.64,309.01,308.11,308.11,1940.0
2022-02-18 12:05:00,308.2,308.72,308.0,308.66,7460.0,308.2,308.72,308.0,308.66,7460.0
2022-02-18 12:10:00,308.92,309.36,308.87,309.17,3250.0,308.92,309.36,308.87,309.17,3250.0
2022-02-18 12:15:00,309.17,310.48,309.17,310.08,17533.0,309.17,310.48,309.17,310.08,17533.0
2022-02-18 12:20:00,310.31,310.53,309.81,309.88,4838.0,310.31,310.53,309.81,309.88,4838.0
2022-02-18 12:25:00,309.75,310.94,309.75,310.11,11018.0,309.75,310.94,309.75,310.11,11018.0
2022-02-18 12:30:00,309.63,310.48,309.16,310.08,3800.0,309.63,310.48,309.16,310.08,3800.0
2022-02-18 12:35:00,310.02,310.02,308.82,308.82,1600.0,310.02,310.02,308.82,308.82,1600.0
2022-02-18 12:40:00,309.01,309.23,308.63,308.63,3200.0,309.01,309.23,308.63,308.63,3200.0
2022-02-18 12:45:00,308.81,309.25,308.76,309.12,2100.0,308.81,309.25,308.76,309.12,2100.0
2022-02-18 12:50:00,308.99,309.24,308.71,309.0,2500.0,308.99,309.24,308.71,309.0,2500.0
2022-02-18 12:55:00,309.09,309.3,308.91,308.91,1850.0,309.09,309.3,308.91,308.91,1850.0
2022-02-18 13:00:00,309.13,309.13,308.47,308.47,4200.0,309.13,309.13,308.47,308.47,4200.0
2022-02-18 13:05:00,308.5,309.06,308.26,308.73,1724.0,308.5,309.06,308.26,308.73,1724.0
2022-02-18 13:10:00,308.81,308.93,308.59,308.59,893.0,308.81,308.93,308.59,308.59,893.0
2022-02-18 13:15:00,308.72,309.07,308.41,308.41,1125.0,308.72,309.07,308.41,308.41,1125.0
2022-02-18 13:20:00,308.58,309.18,308.57,309.03,2215.0,308.58,309.18,308.57,309.03,2215.0
2022-02-18 13:25:00,308.87,308.98,308.56,308.95,2500.0,308.87,308.98,308.56,308.95,2500.0
2022-02-18 13:30:00,308.76,309.22,308.76,309.06,2083.0,308.76,309.22,308.76,309.06,2083.0
2022-02-18 13:35:00,309.08,310.25,309.08,310.25,1700.0,309.08,310.25,309.08,310.25,1700.0
2022-02-18 13:40:00,310.29,310.32,309.92,310.24,2570.0,310.29,310.32,309.92,310.24,2570.0
2022-02-18 13:45:00,310.5,310.92,310.36,310.7,1966.0,310.5,310.92,310.36,310.7,1966.0
2022-02-18 13:50:00,310.71,311.25,310.71,311.24,3900.0,310.71,311.25,310.71,311.24,3900.0
2022-02-18 13:55:00,311.12,311.25,310.25,310.25,2900.0,311.12,311.25,310.25,310.25,2900.0
2022-02-18 14:00:00,310.32,310.88,310.13,310.24,26563.0,310.32,310.88,310.13,310.24,26563.0
2022-02-18 14:05:00,310.42,310.42,309.51,310.22,2431.0,310.42,310.42,309.51,310.22,2431.0
2022-02-18 14:10:00,310.12,310.31,309.84,310.22,10825.0,310.12,310.31,309.84,310.22,10825.0
2022-02-18 14:15:00,310.11,310.89,310.11,310.54,10958.0,310.11,310.89,310.11,310.54,10958.0
2022-02-18 14:20:00,310.55,311.43,310.54,311.35,5586.0,310.55,311.43,310.54,311.35,5586.0
2022-02-18 14:25:00,311.4,312.23,311.08,312.12,7550.0,311.4,312.23,311.08,312.12,7550.0
2022-02-18 14:30:00,312.53,313.18,312.19,312.64,4834.0,312.53,313.18,312.19,312.64,4834.0
2022-02-18 14:35:00,312.5,312.63,311.9,311.91,3784.0,312.5,312.63,311.9,311.91,3784.0
2022-02-18 14:40:00,311.79,311.83,311.16,311.17,2700.0,311.79,311.83,311.16,311.17,2700.0
2022-02-18 14:45:00,311.39,311.5,310.86,310.91,4200.0,311.39,311.5,310.86,310.91,4200.0
2022-02-18 14:50:00,310.69,311.5,310.24,311.33,3400.0,310.69,311.5,310.24,311.33,3400.0
2022-02-18 14:55:00,311.58,311.81,311.03,311.53,1400.0,311.58,311.81,311.03,311.53,1400.0
2022-02-18 15:00:00,311.67,312.24,311.45,311.68,3600.0,311.67,312.24,311.45,311.68,3600.0
2022-02-18 15:05:00,311.62,311.83,310.7,311.1,2381.0,311.62,311.83,310.7,311.1,2381.0
2022-02-18 15:10:00,310.98,311.5,310.25,310.54,4002.0,310.98,311.5,310.25,310.54,4002.0
2022-02-18 15:15:00,310.47,310.63,309.38,309.38,3225.0,310.47,310.63,309.38,309.38,3225.0
2022-02-18 15:20:00,309.61,309.87,309.38,309.58,3100.0,309.61,309.87,309.38,309.58,3100.0
2022-02-18 15:25:00,309.51,310.0,309.28,309.69,4118.0,309.51,310.0,309.28,309.69,4118.0
2022-02-18 15:30:00,309.5,309.5,308.65,308.86,3977.0,309.5,309.5,308.65,308.86,3977.0
2022-02-18 15:35:00,308.99,309.15,308.6,309.0,5486.0,308.99,309.15,308.6,309.0,5486.0
2022-02-18 15:40:00,309.03,310.23,308.68,309.98,17087.0,309.03,310.23,308.68,309.98,17087.0
2022-02-18 15:45:00,310.09,310.65,309.03,309.71,6600.0,310.09,310.65,309.03,309.71,6600.0
2022-02-18 15:50:00,309.69,309.79,308.48,308.76,10693.0,309.69,309.79,308.48,308.76,10693.0
2022-02-18 15:55:00,308.97,309.21,308.13,308.66,23560.0,308.97,309.21,308.13,308.66,23560.0
2022-02-22 09:30:00,306.57,308.31,306.2,307.0,14091.0,306.57,308.31,306.2,307.0,14091.0
2022-02-22 09:35:00,307.71,308.65,306.45,308.28,6430.0,307.71,308.65,306.45,308.28,6430.0
2022-02-22 09:40:00,307.82,310.61,307.82,310.61,6959.0,307.82,310.61,307.82,310.61,6959.0
2022-02-22 09:45:00,310.75,310.85,309.63,310.75,5300.0,310.75,310.85,309.63,310.75,5300.0
2022-02-22 09:50:00,310.52,311.57,309.1,311.57,4600.0,310.52,311.57,309.1,311.57,4600.0
2022-02-22 09:55:00,311.34,311.53,309.52,309.52,3700.0,311.34,311.53,309.52,309.52,3700.0
2022-02-22 10:00:00,309.31,309.6,308.03,309.05,5930.0,309.31,309.6,308.03,309.05,5930.0
2022-02-22 10:05:00,309.0,309.06,307.94,308.6,9201.0,309.0,309.06,307.94,308.6,9201.0
2022-02-22 10:10:00,308.56,309.51,308.01,309.39,18918.0,308.56,309.51,308.01,309.39,18918.0
2022-02-22 10:15:00,309.4,310.01,309.08,309.74,7485.0,309.4,310.01,309.08,309.74,7485.0
2022-02-22 10:20:00,309.74,311.39,309.51,310.45,7721.0,309.74,311.39,309.51,310.45,7721.0
2022-02-22 10:25:00,310.72,311.59,310.48,311.43,7303.0,310.72,311.59,310.48,311.43,7303.0
2022-02-22 10:30:00,311.53,311.53,308.89,308.89,6200.0,311.53,311.53,308.89,308.89,6200.0
2022-02-22 10:35:00,308.89,309.11,308.45,308.69,5353.0,308.89,309.11,308.45,308.69,5353.0
2022-02-22 10:40:00,308.36,308.62,307.35,307.64,6539.0,308.36,308.62,307.35,307.64,6539.0
2022-02-22 10:45:00,307.55,307.84,306.38,306.8,24390.0,307.55,307.84,306.38,306.8,24390.0
2022-02-22 10:50:00,306.51,306.51,305.31,305.33,7364.0,306.51,306.51,305.31,305.33,7364.0
2022-02-22 10:55:00,305.33,305.46,303.65,304.03,13665.0,305.33,305.46,303.65,304.03,13665.0
2022-02-22 11:00:00,304.03,304.63,303.88,304.08,9364.0,304.03,304.63,303.88,304.08,9364.0
2022-02-22 11:05:00,304.38,304.41,303.32,303.37,14261.0,304.38,304.41,303.32,303.37,14261.0
2022-02-22 11:10:00,303.13,303.8,302.81,303.72,2700.0,303.13,303.8,302.81,303.72,2700.0
2022-02-22 11:15:00,303.69,304.22,303.24,303.54,4097.0,303.69,304.22,303.24,303.54,4097.0
2022-02-22 11:20:00,303.45,303.68,303.1,303.62,2655.0,303.45,303.68,303.1,303.62,2655.0
2022-02-22 11:25:00,303.42,304.85,303.11,303.29,5376.0,303.42,304.85,303.11,303.29,5376.0
2022-02-22 11:30:00,303.52,303.95,303.18,303.95,5900.0,303.52,303.95,303.18,303.95,5900.0
2022-02-22 11:35:00,304.13,304.38,303.22,303.83,13127.0,304.13,304.38,303.22,303.83,13127.0
2022-02-22 11:40:00,303.83,303.83,303.47,303.59,9044.0,303.83,303.83,303.47,303.59,9044.0
2022-02-22 11:45:00,303.5,303.83,303.19,303.28,5770.0,303.5,303.83,303.19,303.28,5770.0
2022-02-22 11:50:00,303.42,303.83,302.54,302.94,7200.0,303.42,303.83,302.54,302.94,7200.0
2022-02-22 11:55:00,302.9,303.83,302.69,303.82,3700.0,302.9,303.83,302.69,303.82,3700.0
2022-02-22 12:00:00,303.73,304.36,303.5,304.19,10245.0,303.73,304.36,303.5,304.19,10245.0
2022-02-22 12:05:00,304.49,304.8,303.98,304.25,3857.0,304.49,304.8,303.98,304.25,3857.0
2022-02-22 12:10:00,303.75,303.75,303.18,303.3,7403.0,303.75,303.75,303.18,303.3,7403.0
2022-02-22 12:15:00,303.29,303.64,303.16,303.33,10900.0,303.29,303.64,303.16,303.33,10900.0
2022-02-22 12:20:00,303.26,303.61,302.93,303.4,7391.0,303.26,303.61,302.93,303.4,7391.0
2022-02-22 12:25:00,303.52,303.96,302.71,302.76,12918.0,303.52,303.96,302.71,302.76,12918.0
2022-02-22 12:30:00,302.79,302.91,301.72,302.26,10390.0,302.79,302.91,301.72,302.26,10390.0
2022-02-22 12:35:00,302.59,303.79,302.59,303.68,15864.0,302.59,303.79,302.59,303.68,15864.0
2022-02-22 12:40:00,303.68,303.95,303.31,303.69,3293.0,303.68,303.95,303.31,303.69,3293.0
2022-02-22 12:45:00,303.61,303.76,302.93,303.1,3684.0,303.61,303.76,302.93,303.1,3684.0
2022-02-22 12:50:00,303.55,304.09,303.55,304.0,4007.0,303.55,304.09,303.55,304.0,4007.0
2022-02-22 12:55:00,304.14,304.65,303.95,304.36,9941.0,304.14,304.65,303.95,304.36,9941.0
2022-02-22 13:00:00,304.61,304.62,303.9,304.51,3500.0,304.61,304.62,303.9,304.51,3500.0
2022-02-22 13:05:00,304.56,304.81,304.02,304.26,5818.0,304.56,304.81,304.02,304.26,5818.0
2022-02-22 13:10:00,304.28,305.01,304.28,304.85,3295.0,304.28,305.01,304.28,304.85,3295.0
2022-02-22 13:15:00,304.84,304.84,303.65,303.86,4220.0,304.84,304.84,303.65,303.86,4220.0
2022-02-22 13:20:00,303.99,304.04,303.6,304.04,2500.0,303.99,304.04,303.6,304.04,2500.0
2022-02-22 13:25:00,303.88,304.21,303.73,303.94,5623.0,303.88,304.21,303.73,303.94,5623.0
2022-02-22 13:30:00,304.1,304.59,303.56,304.48,19073.0,304.1,304.59,303.56,304.48,19073.0
2022-02-22 13:35:00,304.37,304.38,302.94,303.03,8502.0,304.37,304.38,302.94,303.03,8502.0
2022-02-22 13:40:00,303.03,303.29,302.08,302.33,19254.0,303.03,303.29,302.08,302.33,19254.0
2022-02-22 13:45:00,302.24,302.74,302.21,302.27,3384.0,302.24,302.74,302.21,302.27,3384.0
2022-02-22 13:50:00,302.33,302.97,302.32,302.55,3822.0,302.33,302.97,302.32,302.55,3822.0
2022-02-22 13:55:00,302.5,302.95,302.3,302.95,6466.0,302.5,302.95,302.3,302.95,6466.0
2022-02-22 14:00:00,302.87,302.9,302.1,302.37,13539.0,302.87,302.9,302.1,302.37,13539.0
2022-02-22 14:05:00,302.45,302.45,301.01,301.26,15042.0,302.45,302.45,301.01,301.26,15042.0
2022-02-22 14:10:00,301.27,302.24,300.93,302.01,8559.0,301.27,302.24,300.93,302.01,8559.0
2022-02-22 14:15:00,301.9,302.46,301.66,302.27,6695.0,301.9,302.46,301.66,302.27,6695.0
2022-02-22 14:20:00,302.22,303.11,301.56,301.62,6195.0,302.22,303.11,301.56,301.62,6195.0
2022-02-22 14:25:00,302.21,303.21,301.9,302.55,7000.0,302.21,303.21,301.9,302.55,7000.0
2022-02-22 14:30:00,302.39,303.68,301.97,302.93,9296.0,302.39,303.68,301.97,302.93,9296.0
2022-02-22 14:35:00,302.79,303.53,302.68,302.78,7850.0,302.79,303.53,302.68,302.78,7850.0
2022-02-22 14:40:00,302.93,303.05,301.69,301.85,4528.0,302.93,303.05,301.69,301.85,4528.0
2022-02-22 14:45:00,301.69,303.92,301.18,303.68,3447.0,301.69,303.92,301.18,303.68,3447.0
2022-02-22 14:50:00,303.65,305.78,303.62,305.6,22345.0,303.65,305.78,303.62,305.6,22345.0
2022-02-22 14:55:00,305.83,306.93,305.83,306.25,8581.0,305.83,306.93,305.83,306.25,8581.0
2022-02-22 15:00:00,306.46,308.45,306.27,308.45,3728.0,306.46,308.45,306.27,308.45,3728.0
2022-02-22 15:05:00,308.13,308.82,307.74,307.94,6401.0,308.13,308.82,307.74,307.94,6401.0
2022-02-22 15:10:00,308.08,309.0,307.93,308.27,6150.0,308.08,309.0,307.93,308.27,6150.0
2022-02-22 15:15:00,308.46,309.09,307.99,308.16,8048.0,308.46,309.09,307.99,308.16,8048.0
2022-02-22 15:20:00,308.0,308.21,307.34,307.45,5103.0,308.0,308.21,307.34,307.45,5103.0
2022-02-22 15:25:00,307.47,308.03,307.26,307.46,8130.0,307.47,308.03,307.26,307.46,8130.0
2022-02-22 15:30:00,307.4,307.4,306.15,306.3,6200.0,307.4,307.4,306.15,306.3,6200.0
2022-02-22 15:35:00,306.37,306.81,306.01,306.76,8845.0,306.37,306.81,306.01,306.76,8845.0
2022-02-22 15:40:00,306.61,306.83,305.4,305.81,8543.0,306.61,306.83,305.4,305.81,8543.0
2022-02-22 15:45:00,305.42,305.59,304.46,304.87,10353.0,305.42,305.59,304.46,304.87,10353.0
2022-02-22 15:50:00,304.75,305.09,303.71,303.87,24668.0,304.75,305.09,303.71,303.87,24668.0
2022-02-22 15:55:00,303.95,305.06,303.95,304.62,43737.0,303.95,305.06,303.95,304.62,43737.0
2022-02-23 09:30:00,309.2,309.52,306.65,308.19,15165.0,309.2,309.52,306.65,308.19,15165.0
2022-02-23 09:35:00,308.38,309.36,306.82,309.36,6100.0,308.38,309.36,306.82,309.36,6100.0
2022-02-23 09:40:00,309.21,309.47,307.01,307.01,11506.0,309.21,309.47,307.01,307.01,11506.0
2022-02-23 09:45:00,307.45,307.59,306.36,307.59,10289.0,307.45,307.59,306.36,307.59,10289.0
2022-02-23 09:50:00,307.35,307.48,305.38,305.38,2450.0,307.35,307.48,305.38,305.38,2450.0
2022-02-23 09:55:00,305.23,305.77,304.95,305.01,8401.0,305.23,305.77,304.95,305.01,8401.0
2022-02-23 10:00:00,304.68,304.7,303.04,303.73,5100.0,304.68,304.7,303.04,303.73,5100.0
2022-02-23 10:05:00,303.41,303.79,302.63,302.85,5663.0,303.41,303.79,302.63,302.85,5663.0
2022-02-23 10:10:00,302.86,304.23,302.7,304.23,4393.0,302.86,304.23,302.7,304.23,4393.0
2022-02-23 10:15:00,304.05,304.47,303.28,304.05,5660.0,304.05,304.47,303.28,304.05,5660.0
2022-02-23 10:20:00,304.74,305.4,303.8,304.03,8732.0,304.74,305.4,303.8,304.03,8732.0
2022-02-23 10:25:00,303.91,303.91,302.78,302.78,2461.0,303.91,303.91,302.78,302.78,2461.0
2022-02-23 10:30:00,302.79,302.79,301.88,301.88,5870.0,302.79,302.79,301.88,301.88,5870.0
2022-02-23 10:35:00,302.06,303.46,302.06,302.59,4460.0,302.06,303.46,302.06,302.59,4460.0
2022-02-23 10:40:00,302.67,303.04,301.79,301.8,7432.0,302.67,303.04,301.79,301.8,7432.0
2022-02-23 10:45:00,301.98,302.0,301.32,301.64,3484.0,301.98,302.0,301.32,301.64,3484.0
2022-02-23 10:50:00,301.5,301.88,301.16,301.24,2942.0,301.5,301.88,301.16,301.24,2942.0
2022-02-23 10:55:00,301.33,302.55,300.84,301.69,4093.0,301.33,302.55,300.84,301.69,4093.0
2022-02-23 11:00:00,301.69,301.94,300.67,300.67,13588.0,301.69,301.94,300.67,300.67,13588.0
2022-02-23 11:05:00,300.88,301.06,300.18,300.2,6117.0,300.88,301.06,300.18,300.2,6117.0
2022-02-23 11:10:00,300.47,300.69,300.29,300.69,1537.0,300.47,300.69,300.29,300.69,1537.0
2022-02-23 11:15:00,300.42,300.54,299.58,299.88,6050.0,300.42,300.54,299.58,299.88,6050.0
2022-02-23 11:20:00,300.03,300.51,299.82,300.36,3244.0,300.03,300.51,299.82,300.36,3244.0
2022-02-23 11:25:00,300.19,301.37,300.19,301.29,4754.0,300.19,301.37,300.19,301.29,4754.0
2022-02-23 11:30:00,301.35,302.47,300.5,301.82,25643.0,301.35,302.47,300.5,301.82,25643.0
2022-02-23 11:35:00,301.32,302.51,301.32,301.9,2930.0,301.32,302.51,301.32,301.9,2930.0
2022-02-23 11:40:00,301.98,302.34,301.62,302.34,6210.0,301.98,302.34,301.62,302.34,6210.0
2022-02-23 11:45:00,302.04,302.68,301.87,302.68,2600.0,302.04,302.68,301.87,302.68,2600.0
2022-02-23 11:50:00,303.0,304.1,302.72,303.88,12833.0,303.0,304.1,302.72,303.88,12833.0
2022-02-23 11:55:00,304.29,304.57,303.98,304.25,1455.0,304.29,304.57,303.98,304.25,1455.0
2022-02-23 12:00:00,304.3,304.67,303.82,304.19,3113.0,304.3,304.67,303.82,304.19,3113.0
2022-02-23 12:05:00,303.94,304.49,303.84,304.46,2437.0,303.94,304.49,303.84,304.46,2437.0
2022-02-23 12:10:00,304.58,304.58,303.99,304.04,9689.0,304.58,304.58,303.99,304.04,9689.0
2022-02-23 12:15:00,304.14,304.62,303.85,304.11,4113.0,304.14,304.62,303.85,304.11,4113.0
2022-02-23 12:20:00,304.11,304.62,304.11,304.22,3144.0,304.11,304.62,304.11,304.22,3144.0
2022-02-23 12:25:00,304.19,304.43,303.93,304.18,4377.0,304.19,304.43,303.93,304.18,4377.0
2022-02-23 12:30:00,304.03,304.05,303.62,303.63,3900.0,304.03,304.05,303.62,303.63,3900.0
2022-02-23 12:35:00,303.5,303.72,303.15,303.17,1930.0,303.5,303.72,303.15,303.17,1930.0
2022-02-23 12:40:00,303.34,304.15,303.02,303.91,4450.0,303.34,304.15,303.02,303.91,4450.0
2022-02-23 12:45:00,303.91,304.34,303.7,303.72,2700.0,303.91,304.34,303.7,303.72,2700.0
2022-02-23 12:50:00,303.88,303.88,302.61,302.61,5050.0,303.88,303.88,302.61,302.61,5050.0
2022-02-23 12:55:00,302.43,302.55,302.05,302.33,6913.0,302.43,302.55,302.05,302.33,6913.0
2022-02-23 13:00:00,302.15,302.25,301.87,301.96,4164.0,302.15,302.25,301.87,301.96,4164.0
2022-02-23 13:05:00,301.95,302.11,301.64,301.81,1900.0,301.95,302.11,301.64,301.81,1900.0
2022-02-23 13:10:00,301.85,301.85,300.64,300.78,3604.0,301.85,301.85,300.64,300.78,3604.0
2022-02-23 13:15:00,300.65,301.08,300.58,301.08,4142.0,300.65,301.08,300.58,301.08,4142.0
2022-02-23 13:20:00,300.72,300.87,300.14,300.21,5983.0,300.72,300.87,300.14,300.21,5983.0
2022-02-23 13:25:00,300.32,300.35,299.8,299.8,2401.0,300.32,300.35,299.8,299.8,2401.0
2022-02-23 13:30:00,300.01,300.13,299.76,299.8,2600.0,300.01,300.13,299.76,299.8,2600.0
2022-02-23 13:35:00,300.13,301.37,300.13,301.28,4200.0,300.13,301.37,300.13,301.28,4200.0
2022-02-23 13:40:00,301.21,301.21,300.47,300.47,7500.0,301.21,301.21,300.47,300.47,7500.0
2022-02-23 13:45:00,300.63,301.44,300.45,301.26,1873.0,300.63,301.44,300.45,301.26,1873.0
2022-02-23 13:50:00,301.42,301.43,300.27,300.27,1900.0,301.42,301.43,300.27,300.27,1900.0
2022-02-23 13:55:00,300.23,301.13,300.23,300.93,3159.0,300.23,301.13,300.23,300.93,3159.0
2022-02-23 14:00:00,301.02,301.5,300.67,300.7,2800.0,301.02,301.5,300.67,300.7,2800.0
2022-02-23 14:05:00,300.97,301.31,300.5,300.8,3502.0,300.97,301.31,300.5,300.8,3502.0
2022-02-23 14:10:00,301.06,301.21,300.69,300.78,4685.0,301.06,301.21,300.69,300.78,4685.0
2022-02-23 14:15:00,301.0,301.18,300.19,300.78,4600.0,301.0,301.18,300.19,300.78,4600.0
2022-02-23 14:20:00,300.65,300.7,299.51,299.83,2696.0,300.65,300.7,299.51,299.83,2696.0
2022-02-23 14:25:00,299.55,299.69,298.91,298.93,6861.0,299.55,299.69,298.91,298.93,6861.0
2022-02-23 14:30:00,299.28,299.38,298.83,299.02,6039.0,299.28,299.38,298.83,299.02,6039.0
2022-02-23 14:35:00,299.26,299.56,299.22,299.42,4850.0,299.26,299.56,299.22,299.42,4850.0
2022-02-23 14:40:00,299.14,299.22,298.34,298.5,5075.0,299.14,299.22,298.34,298.5,5075.0
2022-02-23 14:45:00,298.59,299.15,298.47,298.94,4523.0,298.59,299.15,298.47,298.94,4523.0
2022-02-23 14:50:00,298.64,298.98,298.11,298.25,5899.0,298.64,298.98,298.11,298.25,5899.0
2022-02-23 14:55:00,298.24,298.24,297.58,297.69,6352.0,298.24,298.24,297.58,297.69,6352.0
2022-02-23 15:00:00,297.7,298.44,297.55,297.57,4450.0,297.7,298.44,297.55,297.57,4450.0
2022-02-23 15:05:00,297.77,297.81,297.24,297.24,3034.0,297.77,297.81,297.24,297.24,3034.0
2022-02-23 15:10:00,297.47,297.47,296.87,297.39,6055.0,297.47,297.47,296.87,297.39,6055.0
2022-02-23 15:15:00,297.2,298.06,297.07,297.37,6783.0,297.2,298.06,297.07,297.37,6783.0
2022-02-23 15:20:00,297.43,297.65,297.08,297.64,5732.0,297.43,297.65,297.08,297.64,5732.0
2022-02-23 15:25:00,297.5,298.13,297.45,297.91,7468.0,297.5,298.13,297.45,297.91,7468.0
2022-02-23 15:30:00,297.91,297.91,297.0,297.5,7506.0,297.91,297.91,297.0,297.5,7506.0
2022-02-23 15:35:00,297.6,297.67,296.81,297.07,10322.0,297.6,297.67,296.81,297.07,10322.0
2022-02-23 15:40:00,296.86,296.95,296.37,296.5,6729.0,296.86,296.95,296.37,296.5,6729.0
2022-02-23 15:45:00,296.55,296.65,295.8,295.8,12333.0,296.55,296.65,295.8,295.8,12333.0
2022-02-23 15:50:00,295.62,296.43,295.23,295.92,17595.0,295.62,296.43,295.23,295.92,17595.0
2022-02-23 15:55:00,296.0,296.25,295.17,295.24,49458.0,296.0,296.25,295.17,295.24,49458.0
2022-02-24 09:30:00,285.78,290.47,283.21,290.47,42879.0,285.78,290.47,283.21,290.47,42879.0
2022-02-24 09:35:00,290.45,295.15,289.29,295.15,19788.0,290.45,295.15,289.29,295.15,19788.0
2022-02-24 09:40:00,294.39,294.78,292.02,293.23,38662.0,294.39,294.78,292.02,293.23,38662.0
2022-02-24 09:45:00,293.21,297.26,292.65,297.26,17467.0,293.21,297.26,292.65,297.26,17467.0
2022-02-24 09:50:00,297.56,300.45,297.11,299.93,31274.0,297.56,300.45,297.11,299.93,31274.0
2022-02-24 09:55:00,300.06,301.63,299.1,299.85,23878.0,300.06,301.63,299.1,299.85,23878.0
2022-02-24 10:00:00,299.91,299.91,296.37,296.87,36554.0,299.91,299.91,296.37,296.87,36554.0
2022-02-24 10:05:00,296.78,299.57,295.77,299.44,9899.0,296.78,299.57,295.77,299.44,9899.0
2022-02-24 10:10:00,299.53,300.85,298.87,300.85,13525.0,299.53,300.85,298.87,300.85,13525.0
2022-02-24 10:15:00,300.85,303.37,300.85,303.04,10400.0,300.85,303.37,300.85,303.04,10400.0
2022-02-24 10:20:00,302.89,303.08,300.33,301.06,11915.0,302.89,303.08,300.33,301.06,11915.0
2022-02-24 10:25:00,300.79,301.2,298.87,300.03,11390.0,300.79,301.2,298.87,300.03,11390.0
2022-02-24 10:30:00,300.32,300.98,298.44,300.98,9242.0,300.32,300.98,298.44,300.98,9242.0
2022-02-24 10:35:00,301.07,301.11,297.32,297.67,10363.0,301.07,301.11,297.32,297.67,10363.0
2022-02-24 10:40:00,297.14,298.97,297.02,298.49,5864.0,297.14,298.97,297.02,298.49,5864.0
2022-02-24 10:45:00,298.56,300.55,298.26,300.29,17759.0,298.56,300.55,298.26,300.29,17759.0
2022-02-24 10:50:00,300.13,300.25,297.54,299.67,10612.0,300.13,300.25,297.54,299.67,10612.0
2022-02-24 10:55:00,300.14,300.52,299.32,299.97,7172.0,300.14,300.52,299.32,299.97,7172.0
2022-02-24 11:00:00,299.73,300.81,299.24,299.74,6737.0,299.73,300.81,299.24,299.74,6737.0
2022-02-24 11:05:00,299.19,301.02,298.7,300.81,4454.0,299.19,301.02,298.7,300.81,4454.0
2022-02-24 11:10:00,300.53,301.83,300.0,301.38,9668.0,300.53,301.83,300.0,301.38,9668.0
2022-02-24 11:15:00,301.34,301.67,301.0,301.45,4227.0,301.34,301.67,301.0,301.45,4227.0
2022-02-24 11:20:00,301.83,301.83,299.41,299.41,11874.0,301.83,301.83,299.41,299.41,11874.0
2022-02-24 11:25:00,299.46,300.12,298.85,299.37,4784.0,299.46,300.12,298.85,299.37,4784.0
2022-02-24 11:30:00,299.56,300.5,298.01,298.58,11119.0,299.56,300.5,298.01,298.58,11119.0
2022-02-24 11:35:00,298.97,300.07,298.05,300.07,3684.0,298.97,300.07,298.05,300.07,3684.0
2022-02-24 11:40:00,299.69,299.69,298.04,298.33,2250.0,299.69,299.69,298.04,298.33,2250.0
2022-02-24 11:45:00,298.77,299.45,297.96,299.23,2275.0,298.77,299.45,297.96,299.23,2275.0
2022-02-24 11:50:00,299.51,301.0,299.51,301.0,4214.0,299.51,301.0,299.51,301.0,4214.0
2022-02-24 11:55:00,300.92,302.1,300.69,301.91,2251.0,300.92,302.1,300.69,301.91,2251.0
2022-02-24 12:00:00,301.81,302.89,301.8,302.76,5917.0,301.81,302.89,301.8,302.76,5917.0
2022-02-24 12:05:00,302.9,303.1,302.09,302.19,3687.0,302.9,303.1,302.09,302.19,3687.0
2022-02-24 12:10:00,302.38,302.38,300.41,300.65,4635.0,302.38,302.38,300.41,300.65,4635.0
2022-02-24 12:15:00,300.2,300.49,300.04,300.09,5232.0,300.2,300.49,300.04,300.09,5232.0
2022-02-24 12:20:00,300.15,300.15,299.03,299.53,3531.0,300.15,300.15,299.03,299.53,3531.0
2022-02-24 12:25:00,299.56,300.61,299.2,300.61,5611.0,299.56,300.61,299.2,300.61,5611.0
2022-02-24 12:30:00,301.37,301.76,300.06,300.56,4310.0,301.37,301.76,300.06,300.56,4310.0
2022-02-24 12:35:00,300.81,302.16,300.76,301.97,3306.0,300.81,302.16,300.76,301.97,3306.0
2022-02-24 12:40:00,302.07,302.94,301.82,302.0,6650.0,302.07,302.94,301.82,302.0,6650.0
2022-02-24 12:45:00,302.11,302.11,299.44,299.76,5437.0,302.11,302.11,299.44,299.76,5437.0
2022-02-24 12:50:00,299.82,300.51,299.66,300.48,3587.0,299.82,300.51,299.66,300.48,3587.0
2022-02-24 12:55:00,300.35,301.41,299.94,299.94,5005.0,300.35,301.41,299.94,299.94,5005.0
2022-02-24 13:00:00,299.53,300.13,299.49,300.11,7059.0,299.53,300.13,299.49,300.11,7059.0
2022-02-24 13:05:00,300.36,301.2,300.08,300.93,4396.0,300.36,301.2,300.08,300.93,4396.0
2022-02-24 13:10:00,300.73,301.85,300.64,301.59,3082.0,300.73,301.85,300.64,301.59,3082.0
2022-02-24 13:15:00,301.72,301.72,300.47,301.4,4749.0,301.72,301.72,300.47,301.4,4749.0
2022-02-24 13:20:00,301.53,301.58,300.59,300.76,2737.0,301.53,301.58,300.59,300.76,2737.0
2022-02-24 13:25:00,300.95,300.95,300.17,300.18,2387.0,300.95,300.95,300.17,300.18,2387.0
2022-02-24 13:30:00,300.09,301.66,299.96,301.31,3360.0,300.09,301.66,299.96,301.31,3360.0
2022-02-24 13:35:00,301.24,302.84,301.11,302.63,2961.0,301.24,302.84,301.11,302.63,2961.0
2022-02-24 13:40:00,302.74,303.28,302.55,302.55,3905.0,302.74,303.28,302.55,302.55,3905.0
2022-02-24 13:45:00,302.49,304.48,302.21,304.48,2377.0,302.49,304.48,302.21,304.48,2377.0
2022-02-24 13:50:00,304.37,304.57,303.18,303.63,3878.0,304.37,304.57,303.18,303.63,3878.0
2022-02-24 13:55:00,303.43,303.81,302.25,302.36,8341.0,303.43,303.81,302.25,302.36,8341.0
2022-02-24 14:00:00,302.16,302.23,301.69,302.23,4578.0,302.16,302.23,301.69,302.23,4578.0
2022-02-24 14:05:00,302.51,302.84,301.73,301.74,4706.0,302.51,302.84,301.73,301.74,4706.0
2022-02-24 14:10:00,302.09,303.8,301.96,303.62,13996.0,302.09,303.8,301.96,303.62,13996.0
2022-02-24 14:15:00,304.17,304.45,303.45,304.45,4374.0,304.17,304.45,303.45,304.45,4374.0
2022-02-24 14:20:00,304.48,304.9,303.91,304.14,3614.0,304.48,304.9,303.91,304.14,3614.0
2022-02-24 14:25:00,304.27,304.63,303.65,304.22,2550.0,304.27,304.63,303.65,304.22,2550.0
2022-02-24 14:30:00,304.52,307.13,304.52,307.13,6647.0,304.52,307.13,304.52,307.13,6647.0
2022-02-24 14:35:00,307.13,307.94,306.89,307.72,4763.0,307.13,307.94,306.89,307.72,4763.0
2022-02-24 14:40:00,308.0,308.07,306.9,307.03,3467.0,308.0,308.07,306.9,307.03,3467.0
2022-02-24 14:45:00,307.01,307.57,306.53,307.24,2173.0,307.01,307.57,306.53,307.24,2173.0
2022-02-24 14:50:00,307.29,308.19,306.63,308.19,4641.0,307.29,308.19,306.63,308.19,4641.0
2022-02-24 14:55:00,307.9,307.9,306.79,307.47,6266.0,307.9,307.9,306.79,307.47,6266.0
2022-02-24 15:00:00,307.47,308.65,307.08,308.59,4519.0,307.47,308.65,307.08,308.59,4519.0
2022-02-24 15:05:00,308.61,308.78,308.11,308.12,4422.0,308.61,308.78,308.11,308.12,4422.0
2022-02-24 15:10:00,308.07,308.57,308.07,308.44,6927.0,308.07,308.57,308.07,308.44,6927.0
2022-02-24 15:15:00,308.4,308.79,307.98,308.79,6912.0,308.4,308.79,307.98,308.79,6912.0
2022-02-24 15:20:00,308.98,309.36,308.3,309.36,13869.0,308.98,309.36,308.3,309.36,13869.0
2022-02-24 15:25:00,309.33,309.69,308.27,308.43,9196.0,309.33,309.69,308.27,308.43,9196.0
2022-02-24 15:30:00,308.64,310.67,308.6,310.65,7317.0,308.64,310.67,308.6,310.65,7317.0
2022-02-24 15:35:00,310.5,311.14,310.22,310.94,8823.0,310.5,311.14,310.22,310.94,8823.0
2022-02-24 15:40:00,310.99,311.02,309.53,309.65,11032.0,310.99,311.02,309.53,309.65,11032.0
2022-02-24 15:45:00,309.54,310.05,309.03,309.27,14229.0,309.54,310.05,309.03,309.27,14229.0
2022-02-24 15:50:00,309.12,310.86,309.12,310.03,31704.0,309.12,310.86,309.12,310.03,31704.0
2022-02-24 15:55:00,309.89,310.99,309.14,310.64,77947.0,309.89,310.99,309.14,310.64,77947.0
2022-02-25 09:30:00,310.0,313.23,308.52,312.24,31935.0,310.0,313.23,308.52,312.24,31935.0
2022-02-25 09:35:00,312.15,312.17,308.04,309.22,6387.0,312.15,312.17,308.04,309.22,6387.0
2022-02-25 09:40:00,308.59,309.09,307.46,308.56,7297.0,308.59,309.09,307.46,308.56,7297.0
2022-02-25 09:45:00,308.27,309.03,307.49,308.94,4490.0,308.27,309.03,307.49,308.94,4490.0
2022-02-25 09:50:00,310.71,311.14,308.07,308.67,3233.0,310.71,311.14,308.07,308.67,3233.0
2022-02-25 09:55:00,309.11,309.11,306.61,306.63,2665.0,309.11,309.11,306.61,306.63,2665.0
2022-02-25 10:00:00,306.98,306.98,305.29,306.41,2914.0,306.98,306.98,305.29,306.41,2914.0
2022-02-25 10:05:00,306.42,307.6,306.37,307.33,2800.0,306.42,307.6,306.37,307.33,2800.0
2022-02-25 10:10:00,307.43,307.89,306.31,306.31,2548.0,307.43,307.89,306.31,306.31,2548.0
2022-02-25 10:15:00,306.41,307.52,305.79,307.52,3489.0,306.41,307.52,305.79,307.52,3489.0
2022-02-25 10:20:00,307.53,309.72,307.38,309.72,4598.0,307.53,309.72,307.38,309.72,4598.0
2022-02-25 10:25:00,309.88,310.8,309.19,310.17,8439.0,309.88,310.8,309.19,310.17,8439.0
2022-02-25 10:30:00,310.16,311.11,310.1,310.84,4015.0,310.16,311.11,310.1,310.84,4015.0
2022-02-25 10:35:00,311.01,311.01,309.58,310.22,4686.0,311.01,311.01,309.58,310.22,4686.0
2022-02-25 10:40:00,310.24,312.52,310.24,312.51,4165.0,310.24,312.52,310.24,312.51,4165.0
2022-02-25 10:45:00,312.58,312.78,312.43,312.69,1587.0,312.58,312.78,312.43,312.69,1587.0
2022-02-25 10:50:00,312.65,313.24,312.38,313.19,4650.0,312.65,313.24,312.38,313.19,4650.0
2022-02-25 10:55:00,313.03,314.33,312.57,312.69,15508.0,313.03,314.33,312.57,312.69,15508.0
2022-02-25 11:00:00,312.11,313.11,311.72,313.11,2900.0,312.11,313.11,311.72,313.11,2900.0
2022-02-25 11:05:00,313.05,313.05,312.11,312.95,3038.0,313.05,313.05,312.11,312.95,3038.0
2022-02-25 11:10:00,312.85,313.62,312.82,313.38,4055.0,312.85,313.62,312.82,313.38,4055.0
2022-02-25 11:15:00,313.26,313.48,312.14,313.48,7975.0,313.26,313.48,312.14,313.48,7975.0
2022-02-25 11:20:00,313.72,313.72,313.06,313.32,2071.0,313.72,313.72,313.06,313.32,2071.0
2022-02-25 11:25:00,313.23,313.23,312.68,313.03,3985.0,313.23,313.23,312.68,313.03,3985.0
2022-02-25 11:30:00,312.73,313.2,312.0,313.2,7304.0,312.73,313.2,312.0,313.2,7304.0
2022-02-25 11:35:00,313.3,313.78,311.54,312.47,10836.0,313.3,313.78,311.54,312.47,10836.0
2022-02-25 11:40:00,312.14,312.91,312.12,312.12,2879.0,312.14,312.91,312.12,312.12,2879.0
2022-02-25 11:45:00,312.34,314.0,312.33,313.95,4270.0,312.34,314.0,312.33,313.95,4270.0
2022-02-25 11:50:00,313.96,314.36,313.53,314.2,4675.0,313.96,314.36,313.53,314.2,4675.0
2022-02-25 11:55:00,314.2,314.35,313.51,314.07,3850.0,314.2,314.35,313.51,314.07,3850.0
2022-02-25 12:00:00,314.09,314.61,313.89,313.89,3619.0,314.09,314.61,313.89,313.89,3619.0
2022-02-25 12:05:00,314.06,314.37,313.77,313.91,2147.0,314.06,314.37,313.77,313.91,2147.0
2022-02-25 12:10:00,313.73,313.96,313.08,313.38,2047.0,313.73,313.96,313.08,313.38,2047.0
2022-02-25 12:15:00,313.17,313.68,312.85,313.68,2439.0,313.17,313.68,312.85,313.68,2439.0
2022-02-25 12:20:00,313.37,313.55,312.86,312.88,2000.0,313.37,313.55,312.86,312.88,2000.0
2022-02-25 12:25:00,312.89,314.09,312.86,313.96,1824.0,312.89,314.09,312.86,313.96,1824.0
2022-02-25 12:30:00,314.07,314.57,313.91,314.3,3038.0,314.07,314.57,313.91,314.3,3038.0
2022-02-25 12:35:00,314.3,314.43,313.46,313.53,1600.0,314.3,314.43,313.46,313.53,1600.0
2022-02-25 12:40:00,313.75,314.44,313.68,313.68,4280.0,313.75,314.44,313.68,313.68,4280.0
2022-02-25 12:45:00,314.09,314.43,313.04,313.04,2600.0,314.09,314.43,313.04,313.04,2600.0
2022-02-25 12:50:00,313.01,313.09,312.45,312.46,4166.0,313.01,313.09,312.45,312.46,4166.0
2022-02-25 12:55:00,312.31,313.86,312.08,313.75,4916.0,312.31,313.86,312.08,313.75,4916.0
2022-02-25 13:00:00,313.62,314.81,313.59,314.8,4532.0,313.62,314.81,313.59,314.8,4532.0
2022-02-25 13:05:00,314.7,314.83,313.56,313.7,2336.0,314.7,314.83,313.56,313.7,2336.0
2022-02-25 13:10:00,313.8,313.8,312.86,313.32,924.0,313.8,313.8,312.86,313.32,924.0
2022-02-25 13:15:00,312.88,313.89,312.56,313.89,2758.0,312.88,313.89,312.56,313.89,2758.0
2022-02-25 13:20:00,313.88,314.4,313.75,313.88,1300.0,313.88,314.4,313.75,313.88,1300.0
2022-02-25 13:25:00,314.33,314.33,313.99,314.09,2520.0,314.33,314.33,313.99,314.09,2520.0
2022-02-25 13:30:00,314.06,315.14,314.06,314.94,2050.0,314.06,315.14,314.06,314.94,2050.0
2022-02-25 13:35:00,315.1,315.1,314.37,314.67,2332.0,315.1,315.1,314.37,314.67,2332.0
2022-02-25 13:40:00,315.12,315.64,315.12,315.64,7737.0,315.12,315.64,315.12,315.64,7737.0
2022-02-25 13:45:00,315.44,315.65,314.83,315.11,8433.0,315.44,315.65,314.83,315.11,8433.0
2022-02-25 13:50:00,315.32,315.72,315.09,315.09,5750.0,315.32,315.72,315.09,315.09,5750.0
2022-02-25 13:55:00,314.88,316.12,314.43,315.61,6025.0,314.88,316.12,314.43,315.61,6025.0
2022-02-25 14:00:00,315.73,315.9,315.04,315.79,1938.0,315.73,315.9,315.04,315.79,1938.0
2022-02-25 14:05:00,315.83,315.94,314.59,314.59,2488.0,315.83,315.94,314.59,314.59,2488.0
2022-02-25 14:10:00,314.86,314.86,314.25,314.25,2172.0,314.86,314.86,314.25,314.25,2172.0
2022-02-25 14:15:00,314.6,315.53,314.6,315.53,4474.0,314.6,315.53,314.6,315.53,4474.0
2022-02-25 14:20:00,315.68,316.33,315.6,316.12,5902.0,315.68,316.33,315.6,316.12,5902.0
2022-02-25 14:25:00,316.1,316.3,315.93,316.18,2950.0,316.1,316.3,315.93,316.18,2950.0
2022-02-25 14:30:00,316.34,316.8,315.66,315.84,8574.0,316.34,316.8,315.66,315.84,8574.0
2022-02-25 14:35:00,315.93,316.4,315.85,316.4,6894.0,315.93,316.4,315.85,316.4,6894.0
2022-02-25 14:40:00,316.5,317.07,316.37,316.75,9449.0,316.5,317.07,316.37,316.75,9449.0
2022-02-25 14:45:00,316.74,317.16,316.47,316.62,6741.0,316.74,317.16,316.47,316.62,6741.0
2022-02-25 14:50:00,316.53,316.57,315.81,316.31,8701.0,316.53,316.57,315.81,316.31,8701.0
2022-02-25 14:55:00,316.42,317.18,316.29,316.99,6963.0,316.42,317.18,316.29,316.99,6963.0
2022-02-25 15:00:00,317.0,317.0,316.17,316.53,3164.0,317.0,317.0,316.17,316.53,3164.0
2022-02-25 15:05:00,316.53,316.67,315.8,315.91,3453.0,316.53,316.67,315.8,315.91,3453.0
2022-02-25 15:10:00,316.08,316.45,315.95,316.45,2745.0,316.08,316.45,315.95,316.45,2745.0
2022-02-25 15:15:00,316.48,317.21,316.34,317.08,3690.0,316.48,317.21,316.34,317.08,3690.0
2022-02-25 15:20:00,317.18,317.82,316.99,317.82,2731.0,317.18,317.82,316.99,317.82,2731.0
2022-02-25 15:25:00,317.66,317.66,317.05,317.24,4981.0,317.66,317.66,317.05,317.24,4981.0
2022-02-25 15:30:00,317.4,318.27,317.32,317.69,13993.0,317.4,318.27,317.32,317.69,13993.0
2022-02-25 15:35:00,317.55,317.55,316.59,316.85,6689.0,317.55,317.55,316.59,316.85,6689.0
2022-02-25 15:40:00,316.99,317.7,316.55,317.42,10054.0,316.99,317.7,316.55,317.42,10054.0
2022-02-25 15:45:00,317.41,317.68,316.8,316.8,10769.0,317.41,317.68,316.8,316.8,10769.0
2022-02-25 15:50:00,317.08,318.42,316.64,317.98,25352.0,317.08,318.42,316.64,317.98,25352.0
2022-02-25 15:55:00,317.75,318.18,317.24,317.58,38463.0,317.75,318.18,317.24,317.58,38463.0
2022-02-28 09:30:00,312.42,316.75,312.42,315.13,14332.0,312.42,316.75,312.42,315.13,14332.0
2022-02-28 09:35:00,316.04,316.68,313.71,313.78,8459.0,316.04,316.68,313.71,313.78,8459.0
2022-02-28 09:40:00,314.19,314.73,313.43,313.63,11499.0,314.19,314.73,313.43,313.63,11499.0
2022-02-28 09:45:00,313.34,314.39,313.14,314.13,9976.0,313.34,314.39,313.14,314.13,9976.0
2022-02-28 09:50:00,314.16,315.57,313.11,315.57,9228.0,314.16,315.57,313.11,315.57,9228.0
2022-02-28 09:55:00,315.34,316.18,315.03,315.95,8201.0,315.34,316.18,315.03,315.95,8201.0
2022-02-28 10:00:00,315.95,316.45,312.96,312.96,4585.0,315.95,316.45,312.96,312.96,4585.0
2022-02-28 10:05:00,313.14,313.58,312.6,312.99,5949.0,313.14,313.58,312.6,312.99,5949.0
2022-02-28 10:10:00,312.96,313.2,311.33,311.58,7787.0,312.96,313.2,311.33,311.58,7787.0
2022-02-28 10:15:00,311.87,312.31,311.67,311.95,2442.0,311.87,312.31,311.67,311.95,2442.0
2022-02-28 10:20:00,312.35,312.99,312.24,312.91,3332.0,312.35,312.99,312.24,312.91,3332.0
2022-02-28 10:25:00,313.0,313.28,312.48,313.17,3953.0,313.0,313.28,312.48,313.17,3953.0
2022-02-28 10:30:00,313.17,314.11,312.92,312.92,3100.0,313.17,314.11,312.92,312.92,3100.0
2022-02-28 10:35:00,313.17,314.83,313.16,314.83,1300.0,313.17,314.83,313.16,314.83,1300.0
2022-02-28 10:40:00,315.17,315.81,315.06,315.27,6895.0,315.17,315.81,315.06,315.27,6895.0
2022-02-28 10:45:00,315.25,315.47,314.65,314.65,3691.0,315.25,315.47,314.65,314.65,3691.0
2022-02-28 10:50:00,314.57,315.84,314.55,315.65,1348.0,314.57,315.84,314.55,315.65,1348.0
2022-02-28 10:55:00,315.9,316.42,315.25,315.25,3547.0,315.9,316.42,315.25,315.25,3547.0
2022-02-28 11:00:00,315.47,315.49,314.74,315.47,3624.0,315.47,315.49,314.74,315.47,3624.0
2022-02-28 11:05:00,315.87,316.24,315.42,315.42,2943.0,315.87,316.24,315.42,315.42,2943.0
2022-02-28 11:10:00,315.65,316.68,315.4,316.68,2062.0,315.65,316.68,315.4,316.68,2062.0
2022-02-28 11:15:00,316.25,317.83,316.25,317.56,4372.0,316.25,317.83,316.25,317.56,4372.0
2022-02-28 11:20:00,317.09,318.15,317.05,318.15,3495.0,317.09,318.15,317.05,318.15,3495.0
2022-02-28 11:25:00,318.07,318.99,318.07,318.99,3650.0,318.07,318.99,318.07,318.99,3650.0
2022-02-28 11:30:00,318.96,319.04,317.92,317.93,5257.0,318.96,319.04,317.92,317.93,5257.0
2022-02-28 11:35:00,317.88,318.23,317.63,317.8,6163.0,317.88,318.23,317.63,317.8,6163.0
2022-02-28 11:40:00,317.85,318.36,317.61,317.75,3893.0,317.85,318.36,317.61,317.75,3893.0
2022-02-28 11:45:00,317.62,317.75,316.44,316.82,3824.0,317.62,317.75,316.44,316.82,3824.0
2022-02-28 11:50:00,316.91,317.3,316.8,317.0,3000.0,316.91,317.3,316.8,317.0,3000.0
2022-02-28 11:55:00,317.07,317.34,316.69,317.01,6400.0,317.07,317.34,316.69,317.01,6400.0
2022-02-28 12:00:00,316.99,317.44,316.89,317.15,3804.0,316.99,317.44,316.89,317.15,3804.0
2022-02-28 12:05:00,317.09,317.31,316.12,316.41,7997.0,317.09,317.31,316.12,316.41,7997.0
2022-02-28 12:10:00,316.31,316.31,315.25,315.57,4559.0,316.31,316.31,315.25,315.57,4559.0
2022-02-28 12:15:00,315.49,315.78,315.19,315.78,3131.0,315.49,315.78,315.19,315.78,3131.0
2022-02-28 12:20:00,315.98,316.39,315.74,315.8,6207.0,315.98,316.39,315.74,315.8,6207.0
2022-02-28 12:25:00,315.82,316.34,315.67,316.28,3416.0,315.82,316.34,315.67,316.28,3416.0
2022-02-28 12:30:00,316.14,317.41,315.85,316.68,43844.0,316.14,317.41,315.85,316.68,43844.0
2022-02-28 12:35:00,316.59,317.07,315.66,316.08,13370.0,316.59,317.07,315.66,316.08,13370.0
2022-02-28 12:40:00,315.71,316.02,315.29,315.53,3866.0,315.71,316.02,315.29,315.53,3866.0
2022-02-28 12:45:00,315.13,315.71,314.73,315.6,6017.0,315.13,315.71,314.73,315.6,6017.0
2022-02-28 12:50:00,315.62,316.01,315.49,315.79,8820.0,315.62,316.01,315.49,315.79,8820.0
2022-02-28 12:55:00,315.86,317.17,315.48,317.17,4649.0,315.86,317.17,315.48,317.17,4649.0
2022-02-28 13:00:00,316.98,317.66,316.78,317.3,3378.0,316.98,317.66,316.78,317.3,3378.0
2022-02-28 13:05:00,317.28,317.55,316.85,317.55,2767.0,317.28,317.55,316.85,317.55,2767.0
2022-02-28 13:10:00,317.47,317.75,317.28,317.38,3906.0,317.47,317.75,317.28,317.38,3906.0
2022-02-28 13:15:00,317.55,317.71,316.42,316.78,6593.0,317.55,317.71,316.42,316.78,6593.0
2022-02-28 13:20:00,316.5,316.93,316.43,316.67,5904.0,316.5,316.93,316.43,316.67,5904.0
2022-02-28 13:25:00,316.67,316.99,316.61,316.76,6551.0,316.67,316.99,316.61,316.76,6551.0
2022-02-28 13:30:00,316.76,317.54,316.46,316.76,6917.0,316.76,317.54,316.46,316.76,6917.0
2022-02-28 13:35:00,316.86,317.29,316.47,317.28,3518.0,316.86,317.29,316.47,317.28,3518.0
2022-02-28 13:40:00,317.15,317.66,317.03,317.03,3620.0,317.15,317.66,317.03,317.03,3620.0
2022-02-28 13:45:00,316.91,317.44,316.63,317.37,4051.0,316.91,317.44,316.63,317.37,4051.0
2022-02-28 13:50:00,317.79,318.69,317.76,318.29,7609.0,317.79,318.69,317.76,318.29,7609.0
2022-02-28 13:55:00,318.23,318.37,317.61,317.65,2200.0,318.23,318.37,317.61,317.65,2200.0
2022-02-28 14:00:00,317.78,317.78,316.32,316.61,7885.0,317.78,317.78,316.32,316.61,7885.0
2022-02-28 14:05:00,316.73,316.77,316.32,316.49,23251.0,316.73,316.77,316.32,316.49,23251.0
2022-02-28 14:10:00,316.47,317.04,315.99,317.04,9721.0,316.47,317.04,315.99,317.04,9721.0
2022-02-28 14:15:00,316.85,317.56,316.41,317.06,4426.0,316.85,317.56,316.41,317.06,4426.0
2022-02-28 14:20:00,317.05,317.21,316.45,316.45,8778.0,317.05,317.21,316.45,316.45,8778.0
2022-02-28 14:25:00,316.58,317.35,316.06,316.13,6313.0,316.58,317.35,316.06,316.13,6313.0
2022-02-28 14:30:00,316.27,316.76,315.71,316.16,6906.0,316.27,316.76,315.71,316.16,6906.0
2022-02-28 14:35:00,316.07,316.7,315.67,315.68,5400.0,316.07,316.7,315.67,315.68,5400.0
2022-02-28 14:40:00,316.12,318.18,316.11,317.79,3600.0,316.12,318.18,316.11,317.79,3600.0
2022-02-28 14:45:00,317.84,317.86,316.94,317.08,4600.0,317.84,317.86,316.94,317.08,4600.0
2022-02-28 14:50:00,317.3,317.46,316.89,317.33,5202.0,317.3,317.46,316.89,317.33,5202.0
2022-02-28 14:55:00,317.7,318.19,317.56,317.98,5431.0,317.7,318.19,317.56,317.98,5431.0
2022-02-28 15:00:00,317.95,318.11,317.32,317.32,3057.0,317.95,318.11,317.32,317.32,3057.0
2022-02-28 15:05:00,317.31,317.31,316.03,316.7,14528.0,317.31,317.31,316.03,316.7,14528.0
2022-02-28 15:10:00,316.61,316.61,315.53,315.7,3200.0,316.61,316.61,315.53,315.7,3200.0
2022-02-28 15:15:00,315.9,316.59,315.52,316.55,3900.0,315.9,316.59,315.52,316.55,3900.0
2022-02-28 15:20:00,316.57,317.55,316.57,317.55,4059.0,316.57,317.55,316.57,317.55,4059.0
2022-02-28 15:25:00,317.53,317.65,317.12,317.18,5812.0,317.53,317.65,317.12,317.18,5812.0
2022-02-28 15:30:00,317.16,317.16,316.02,316.21,5500.0,317.16,317.16,316.02,316.21,5500.0
2022-02-28 15:35:00,315.99,316.07,315.04,315.25,8711.0,315.99,316.07,315.04,315.25,8711.0
2022-02-28 15:40:00,315.25,316.92,315.25,316.72,8572.0,315.25,316.92,315.25,316.72,8572.0
2022-02-28 15:45:00,316.77,318.05,316.72,317.83,13007.0,316.77,318.05,316.72,317.83,13007.0
2022-02-28 15:50:00,317.89,320.43,317.82,319.99,39386.0,317.89,320.43,317.82,319.99,39386.0
2022-02-28 15:55:00,320.04,320.21,318.83,319.95,69086.0,320.04,320.21,318.83,319.95,69086.0
2022-03-01 09:30:00,321.11,323.77,319.59,323.77,26785.0,321.11,323.77,319.59,323.77,26785.0
2022-03-01 09:35:00,323.78,324.45,322.3,324.01,10698.0,323.78,324.45,322.3,324.01,10698.0
2022-03-01 09:40:00,323.36,323.94,320.42,320.42,5195.0,323.36,323.94,320.42,320.42,5195.0
2022-03-01 09:45:00,320.9,322.17,319.87,321.38,6593.0,320.9,322.17,319.87,321.38,6593.0
2022-03-01 09:50:00,321.39,322.66,320.42,322.46,7572.0,321.39,322.66,320.42,322.46,7572.0
2022-03-01 09:55:00,322.51,322.69,321.61,322.28,4911.0,322.51,322.69,321.61,322.28,4911.0
2022-03-01 10:00:00,322.62,324.19,321.63,321.87,7150.0,322.62,324.19,321.63,321.87,7150.0
2022-03-01 10:05:00,321.54,323.75,321.52,323.13,5576.0,321.54,323.75,321.52,323.13,5576.0
2022-03-01 10:10:00,323.1,323.1,321.3,322.25,10334.0,323.1,323.1,321.3,322.25,10334.0
2022-03-01 10:15:00,322.52,324.18,322.44,323.86,6340.0,322.52,324.18,322.44,323.86,6340.0
2022-03-01 10:20:00,324.24,324.83,323.85,324.83,5100.0,324.24,324.83,323.85,324.83,5100.0
2022-03-01 10:25:00,324.79,325.36,324.24,325.26,5100.0,324.79,325.36,324.24,325.26,5100.0
2022-03-01 10:30:00,325.05,325.96,324.81,324.84,4972.0,325.05,325.96,324.81,324.84,4972.0
2022-03-01 10:35:00,325.18,326.02,324.7,325.49,5888.0,325.18,326.02,324.7,325.49,5888.0
2022-03-01 10:40:00,324.92,325.14,323.03,323.03,9314.0,324.92,325.14,323.03,323.03,9314.0
2022-03-01 10:45:00,322.99,323.02,322.0,322.23,6440.0,322.99,323.02,322.0,322.23,6440.0
2022-03-01 10:50:00,321.62,322.34,320.63,322.33,3859.0,321.62,322.34,320.63,322.33,3859.0
2022-03-01 10:55:00,321.92,321.92,320.42,321.24,8806.0,321.92,321.92,320.42,321.24,8806.0
2022-03-01 11:00:00,321.22,322.51,321.22,322.26,2237.0,321.22,322.51,321.22,322.26,2237.0
2022-03-01 11:05:00,322.37,323.49,322.37,323.26,5776.0,322.37,323.49,322.37,323.26,5776.0
2022-03-01 11:10:00,323.38,324.29,323.38,324.2,8240.0,323.38,324.29,323.38,324.2,8240.0
2022-03-01 11:15:00,324.26,325.03,324.23,324.46,10831.0,324.26,325.03,324.23,324.46,10831.0
2022-03-01 11:20:00,324.27,325.06,323.84,324.33,8255.0,324.27,325.06,323.84,324.33,8255.0
2022-03-01 11:25:00,323.94,324.0,321.37,321.37,9033.0,323.94,324.0,321.37,321.37,9033.0
2022-03-01 11:30:00,321.62,321.63,319.77,320.04,6183.0,321.62,321.63,319.77,320.04,6183.0
2022-03-01 11:35:00,319.79,319.94,319.15,319.63,6213.0,319.79,319.94,319.15,319.63,6213.0
2022-03-01 11:40:00,319.7,320.5,319.7,320.43,2957.0,319.7,320.5,319.7,320.43,2957.0
2022-03-01 11:45:00,320.61,320.61,319.37,320.46,9581.0,320.61,320.61,319.37,320.46,9581.0
2022-03-01 11:50:00,320.57,320.66,319.78,320.25,4494.0,320.57,320.66,319.78,320.25,4494.0
2022-03-01 11:55:00,320.19,320.53,319.73,319.91,2251.0,320.19,320.53,319.73,319.91,2251.0
2022-03-01 12:00:00,319.82,319.95,318.96,319.17,3499.0,319.82,319.95,318.96,319.17,3499.0
2022-03-01 12:05:00,319.65,319.67,318.68,318.68,3617.0,319.65,319.67,318.68,318.68,3617.0
2022-03-01 12:10:00,318.69,319.62,318.69,319.62,6500.0,318.69,319.62,318.69,319.62,6500.0
2022-03-01 12:15:00,319.46,319.67,318.89,318.89,14367.0,319.46,319.67,318.89,318.89,14367.0
2022-03-01 12:20:00,319.04,319.29,318.88,318.9,3652.0,319.04,319.29,318.88,318.9,3652.0
2022-03-01 12:25:00,318.89,319.23,318.53,318.77,3500.0,318.89,319.23,318.53,318.77,3500.0
2022-03-01 12:30:00,318.58,318.58,318.25,318.47,1100.0,318.58,318.58,318.25,318.47,1100.0
2022-03-01 12:35:00,318.7,318.83,318.42,318.77,3100.0,318.7,318.83,318.42,318.77,3100.0
2022-03-01 12:40:00,318.75,319.4,318.75,319.1,4600.0,318.75,319.4,318.75,319.1,4600.0
2022-03-01 12:45:00,319.25,319.76,318.93,319.61,4000.0,319.25,319.76,318.93,319.61,4000.0
2022-03-01 12:50:00,319.5,319.91,319.3,319.57,3500.0,319.5,319.91,319.3,319.57,3500.0
2022-03-01 12:55:00,319.74,320.0,319.3,319.89,3489.0,319.74,320.0,319.3,319.89,3489.0
2022-03-01 13:00:00,319.77,320.34,319.59,319.81,2948.0,319.77,320.34,319.59,319.81,2948.0
2022-03-01 13:05:00,319.53,319.73,318.83,318.89,1968.0,319.53,319.73,318.83,318.89,1968.0
2022-03-01 13:10:00,318.87,319.13,318.67,318.83,1900.0,318.87,319.13,318.67,318.83,1900.0
2022-03-01 13:15:00,318.75,319.0,318.03,318.23,2863.0,318.75,319.0,318.03,318.23,2863.0
2022-03-01 13:20:00,318.35,318.5,318.21,318.32,3296.0,318.35,318.5,318.21,318.32,3296.0
2022-03-01 13:25:00,318.43,318.43,317.46,317.46,5040.0,318.43,318.43,317.46,317.46,5040.0
2022-03-01 13:30:00,317.43,317.68,316.91,317.23,5192.0,317.43,317.68,316.91,317.23,5192.0
2022-03-01 13:35:00,316.94,318.37,316.87,318.09,1973.0,316.94,318.37,316.87,318.09,1973.0
2022-03-01 13:40:00,318.53,318.53,317.59,318.0,7221.0,318.53,318.53,317.59,318.0,7221.0
2022-03-01 13:45:00,318.57,318.57,317.64,317.64,1001.0,318.57,318.57,317.64,317.64,1001.0
2022-03-01 13:50:00,317.72,318.29,317.63,318.27,2142.0,317.72,318.29,317.63,318.27,2142.0
2022-03-01 13:55:00,318.15,318.44,317.95,318.01,9312.0,318.15,318.44,317.95,318.01,9312.0
2022-03-01 14:00:00,318.18,318.21,317.5,318.03,4565.0,318.18,318.21,317.5,318.03,4565.0
2022-03-01 14:05:00,318.0,318.09,317.48,317.48,2600.0,318.0,318.09,317.48,317.48,2600.0
2022-03-01 14:10:00,317.47,317.47,316.21,316.21,7647.0,317.47,317.47,316.21,316.21,7647.0
2022-03-01 14:15:00,316.6,317.96,316.6,317.83,7575.0,316.6,317.96,316.6,317.83,7575.0
2022-03-01 14:20:00,317.81,318.5,317.36,318.18,7382.0,317.81,318.5,317.36,318.18,7382.0
2022-03-01 14:25:00,318.28,318.37,317.52,317.94,49097.0,318.28,318.37,317.52,317.94,49097.0
2022-03-01 14:30:00,317.85,317.93,316.67,316.67,16476.0,317.85,317.93,316.67,316.67,16476.0
2022-03-01 14:35:00,316.98,317.78,316.64,317.73,4987.0,316.98,317.78,316.64,317.73,4987.0
2022-03-01 14:40:00,317.49,317.55,317.2,317.55,2120.0,317.49,317.55,317.2,317.55,2120.0
2022-03-01 14:45:00,317.48,317.57,316.52,316.99,12520.0,317.48,317.57,316.52,316.99,12520.0
2022-03-01 14:50:00,317.07,317.47,316.87,317.02,14715.0,317.07,317.47,316.87,317.02,14715.0
2022-03-01 14:55:00,317.07,317.07,316.57,316.69,10648.0,317.07,317.07,316.57,316.69,10648.0
2022-03-01 15:00:00,316.63,317.86,316.63,317.86,14280.0,316.63,317.86,316.63,317.86,14280.0
2022-03-01 15:05:00,318.14,318.67,317.89,318.07,11515.0,318.14,318.67,317.89,318.07,11515.0
2022-03-01 15:10:00,318.25,318.25,317.49,317.79,5952.0,318.25,318.25,317.49,317.79,5952.0
2022-03-01 15:15:00,317.73,317.85,317.22,317.5,19038.0,317.73,317.85,317.22,317.5,19038.0
2022-03-01 15:20:00,317.49,317.49,316.35,317.0,5169.0,317.49,317.49,316.35,317.0,5169.0
2022-03-01 15:25:00,316.64,316.83,315.73,315.73,5186.0,316.64,316.83,315.73,315.73,5186.0
2022-03-01 15:30:00,315.36,316.01,315.02,315.95,8671.0,315.36,316.01,315.02,315.95,8671.0
2022-03-01 15:35:00,315.72,316.48,315.72,316.47,8998.0,315.72,316.48,315.72,316.47,8998.0
2022-03-01 15:40:00,316.42,316.42,315.78,315.81,9997.0,316.42,316.42,315.78,315.81,9997.0
2022-03-01 15:45:00,315.75,315.8,314.14,314.14,11613.0,315.75,315.8,314.14,314.14,11613.0
2022-03-01 15:50:00,314.0,315.0,313.3,314.82,21578.0,314.0,315.0,313.3,314.82,21578.0
2022-03-01 15:55:00,315.03,315.62,314.88,315.2,49442.0,315.03,315.62,314.88,315.2,49442.0
2022-03-02 09:30:00,317.39,319.45,317.39,318.52,8446.0,317.39,319.45,317.39,318.52,8446.0
2022-03-02 09:35:00,318.23,318.78,316.76,317.44,6091.0,318.23,318.78,316.76,317.44,6091.0
2022-03-02 09:40:00,317.13,321.1,316.76,321.1,12600.0,317.13,321.1,316.76,321.1,12600.0
2022-03-02 09:45:00,320.67,321.83,320.21,321.83,5870.0,320.67,321.83,320.21,321.83,5870.0
2022-03-02 09:50:00,321.57,322.29,321.13,321.99,4506.0,321.57,322.29,321.13,321.99,4506.0
2022-03-02 09:55:00,322.23,322.52,321.02,321.95,9679.0,322.23,322.52,321.02,321.95,9679.0
2022-03-02 10:00:00,321.93,321.94,320.13,320.77,8731.0,321.93,321.94,320.13,320.77,8731.0
2022-03-02 10:05:00,321.11,321.11,318.85,319.19,7750.0,321.11,321.11,318.85,319.19,7750.0
2022-03-02 10:10:00,319.07,320.81,318.74,320.59,5244.0,319.07,320.81,318.74,320.59,5244.0
2022-03-02 10:15:00,320.33,320.71,319.83,320.58,6906.0,320.33,320.71,319.83,320.58,6906.0
2022-03-02 10:20:00,320.83,322.7,320.44,320.68,6966.0,320.83,322.7,320.44,320.68,6966.0
2022-03-02 10:25:00,321.08,324.49,320.82,323.95,10436.0,321.08,324.49,320.82,323.95,10436.0
2022-03-02 10:30:00,324.63,324.98,322.0,322.74,11068.0,324.63,324.98,322.0,322.74,11068.0
2022-03-02 10:35:00,322.63,325.5,322.63,325.37,7359.0,322.63,325.5,322.63,325.37,7359.0
2022-03-02 10:40:00,325.5,325.87,324.98,325.06,10295.0,325.5,325.87,324.98,325.06,10295.0
2022-03-02 10:45:00,325.41,326.24,324.38,326.07,4366.0,325.41,326.24,324.38,326.07,4366.0
2022-03-02 10:50:00,326.62,326.98,324.74,324.74,5049.0,326.62,326.98,324.74,324.74,5049.0
2022-03-02 10:55:00,325.07,325.59,324.45,325.47,5334.0,325.07,325.59,324.45,325.47,5334.0
2022-03-02 11:00:00,325.7,328.75,324.75,328.11,12419.0,325.7,328.75,324.75,328.11,12419.0
2022-03-02 11:05:00,328.09,330.77,327.91,329.61,37731.0,328.09,330.77,327.91,329.61,37731.0
2022-03-02 11:10:00,330.18,330.18,329.39,329.79,5605.0,330.18,330.18,329.39,329.79,5605.0
2022-03-02 11:15:00,329.95,330.34,329.31,329.32,8567.0,329.95,330.34,329.31,329.32,8567.0
2022-03-02 11:20:00,328.84,329.13,328.55,328.9,3911.0,328.84,329.13,328.55,328.9,3911.0
2022-03-02 11:25:00,329.28,329.73,329.07,329.25,7791.0,329.28,329.73,329.07,329.25,7791.0
2022-03-02 11:30:00,329.34,330.26,328.94,329.12,6393.0,329.34,330.26,328.94,329.12,6393.0
2022-03-02 11:35:00,329.17,329.17,327.81,328.26,5003.0,329.17,329.17,327.81,328.26,5003.0
2022-03-02 11:40:00,327.96,328.33,327.49,327.89,5435.0,327.96,328.33,327.49,327.89,5435.0
2022-03-02 11:45:00,328.12,328.68,327.65,327.86,3085.0,328.12,328.68,327.65,327.86,3085.0
2022-03-02 11:50:00,327.59,328.1,327.17,327.46,4294.0,327.59,328.1,327.17,327.46,4294.0
2022-03-02 11:55:00,327.77,328.23,327.45,328.23,3261.0,327.77,328.23,327.45,328.23,3261.0
2022-03-02 12:00:00,327.85,328.2,327.51,327.9,3261.0,327.85,328.2,327.51,327.9,3261.0
2022-03-02 12:05:00,327.98,328.45,327.52,328.39,5805.0,327.98,328.45,327.52,328.39,5805.0
2022-03-02 12:10:00,328.53,328.8,328.08,328.8,3126.0,328.53,328.8,328.08,328.8,3126.0
2022-03-02 12:15:00,328.98,329.02,328.17,328.23,4096.0,328.98,329.02,328.17,328.23,4096.0
2022-03-02 12:20:00,328.35,328.38,327.55,327.61,2012.0,328.35,328.38,327.55,327.61,2012.0
2022-03-02 12:25:00,327.33,328.08,327.33,328.08,2725.0,327.33,328.08,327.33,328.08,2725.0
2022-03-02 12:30:00,328.11,328.21,327.63,327.89,2552.0,328.11,328.21,327.63,327.89,2552.0
2022-03-02 12:35:00,327.77,327.81,327.17,327.6,4175.0,327.77,327.81,327.17,327.6,4175.0
2022-03-02 12:40:00,327.64,328.07,327.4,328.06,6534.0,327.64,328.07,327.4,328.06,6534.0
2022-03-02 12:45:00,328.26,328.26,327.86,327.96,2883.0,328.26,328.26,327.86,327.96,2883.0
2022-03-02 12:50:00,327.72,327.87,327.11,327.34,2475.0,327.72,327.87,327.11,327.34,2475.0
2022-03-02 12:55:00,327.16,327.71,327.04,327.64,2680.0,327.16,327.71,327.04,327.64,2680.0
2022-03-02 13:00:00,327.87,328.7,327.61,328.67,8119.0,327.87,328.7,327.61,328.67,8119.0
2022-03-02 13:05:00,328.75,328.97,328.56,328.96,1200.0,328.75,328.97,328.56,328.96,1200.0
2022-03-02 13:10:00,328.81,329.39,328.32,328.6,19379.0,328.81,329.39,328.32,328.6,19379.0
2022-03-02 13:15:00,328.68,329.16,328.39,328.56,3526.0,328.68,329.16,328.39,328.56,3526.0
2022-03-02 13:20:00,328.62,329.42,328.42,328.97,9645.0,328.62,329.42,328.42,328.97,9645.0
2022-03-02 13:25:00,329.05,329.11,328.64,328.7,4436.0,329.05,329.11,328.64,328.7,4436.0
2022-03-02 13:30:00,328.62,328.74,328.0,328.43,2576.0,328.62,328.74,328.0,328.43,2576.0
2022-03-02 13:35:00,328.06,328.57,328.01,328.57,1400.0,328.06,328.57,328.01,328.57,1400.0
2022-03-02 13:40:00,328.5,329.21,328.32,328.96,27584.0,328.5,329.21,328.32,328.96,27584.0
2022-03-02 13:45:00,328.75,328.75,327.54,327.77,3008.0,328.75,328.75,327.54,327.77,3008.0
2022-03-02 13:50:00,327.85,328.38,327.75,328.01,3450.0,327.85,328.38,327.75,328.01,3450.0
2022-03-02 13:55:00,328.21,328.58,328.05,328.12,4963.0,328.21,328.58,328.05,328.12,4963.0
2022-03-02 14:00:00,328.31,329.22,328.15,329.22,3850.0,328.31,329.22,328.15,329.22,3850.0
2022-03-02 14:05:00,329.08,329.74,328.93,329.31,4371.0,329.08,329.74,328.93,329.31,4371.0
2022-03-02 14:10:00,329.27,329.76,329.08,329.65,3069.0,329.27,329.76,329.08,329.65,3069.0
2022-03-02 14:15:00,329.65,329.89,329.51,329.89,5165.0,329.65,329.89,329.51,329.89,5165.0
2022-03-02 14:20:00,329.91,330.26,329.3,329.32,9876.0,329.91,330.26,329.3,329.32,9876.0
2022-03-02 14:25:00,329.29,329.36,328.61,328.71,8949.0,329.29,329.36,328.61,328.71,8949.0
2022-03-02 14:30:00,328.73,328.9,328.64,328.86,4983.0,328.73,328.9,328.64,328.86,4983.0
2022-03-02 14:35:00,328.84,329.34,328.82,329.34,7070.0,328.84,329.34,328.82,329.34,7070.0
2022-03-02 14:40:00,329.47,330.19,329.47,329.9,8981.0,329.47,330.19,329.47,329.9,8981.0
2022-03-02 14:45:00,329.72,329.86,329.3,329.3,3013.0,329.72,329.86,329.3,329.3,3013.0
2022-03-02 14:50:00,329.38,330.18,329.32,329.7,15913.0,329.38,330.18,329.32,329.7,15913.0
2022-03-02 14:55:00,329.82,330.19,329.76,329.98,15400.0,329.82,330.19,329.76,329.98,15400.0
2022-03-02 15:00:00,329.92,330.64,329.92,330.59,4003.0,329.92,330.64,329.92,330.59,4003.0
2022-03-02 15:05:00,330.73,330.78,330.23,330.23,5099.0,330.73,330.78,330.23,330.23,5099.0
2022-03-02 15:10:00,330.04,330.45,329.22,329.22,8124.0,330.04,330.45,329.22,329.22,8124.0
2022-03-02 15:15:00,329.37,329.61,329.0,329.42,4543.0,329.37,329.61,329.0,329.42,4543.0
2022-03-02 15:20:00,329.43,329.68,329.09,329.57,8782.0,329.43,329.68,329.09,329.57,8782.0
2022-03-02 15:25:00,329.71,329.82,329.27,329.61,7199.0,329.71,329.82,329.27,329.61,7199.0
2022-03-02 15:30:00,329.6,330.05,329.5,330.05,13602.0,329.6,330.05,329.5,330.05,13602.0
2022-03-02 15:35:00,330.06,330.16,329.39,329.39,18090.0,330.06,330.16,329.39,329.39,18090.0
2022-03-02 15:40:00,329.44,329.98,329.32,329.94,12915.0,329.44,329.98,329.32,329.94,12915.0
2022-03-02 15:45:00,329.9,330.26,329.77,330.12,17777.0,329.9,330.26,329.77,330.12,17777.0
2022-03-02 15:50:00,330.27,330.44,329.79,329.9,41733.0,330.27,330.44,329.79,329.9,41733.0
2022-03-02 15:55:00,329.88,330.48,329.4,330.2,103014.0,329.88,330.48,329.4,330.2,103014.0
2022-03-03 09:30:00,330.66,331.5,329.09,329.49,13534.0,330.66,331.5,329.09,329.49,13534.0
2022-03-03 09:35:00,329.79,329.79,326.53,328.14,6645.0,329.79,329.79,326.53,328.14,6645.0
2022-03-03 09:40:00,328.98,329.21,326.64,326.64,6185.0,328.98,329.21,326.64,326.64,6185.0
2022-03-03 09:45:00,326.91,327.91,326.28,327.05,6045.0,326.91,327.91,326.28,327.05,6045.0
2022-03-03 09:50:00,326.81,327.94,326.81,327.72,3982.0,326.81,327.94,326.81,327.72,3982.0
2022-03-03 09:55:00,328.47,329.76,328.47,329.0,4042.0,328.47,329.76,328.47,329.0,4042.0
2022-03-03 10:00:00,328.89,329.26,328.51,328.79,2627.0,328.89,329.26,328.51,328.79,2627.0
2022-03-03 10:05:00,328.42,328.5,326.32,326.72,26226.0,328.42,328.5,326.32,326.72,26226.0
2022-03-03 10:10:00,326.85,327.03,326.1,326.49,3500.0,326.85,327.03,326.1,326.49,3500.0
2022-03-03 10:15:00,326.15,326.15,325.01,325.3,6726.0,326.15,326.15,325.01,325.3,6726.0
2022-03-03 10:20:00,325.51,325.51,323.44,323.88,5365.0,325.51,325.51,323.44,323.88,5365.0
2022-03-03 10:25:00,323.75,324.11,322.59,322.72,9450.0,323.75,324.11,322.59,322.72,9450.0
2022-03-03 10:30:00,322.31,323.39,322.2,322.96,5204.0,322.31,323.39,322.2,322.96,5204.0
2022-03-03 10:35:00,322.88,323.12,321.51,321.67,13739.0,322.88,323.12,321.51,321.67,13739.0
2022-03-03 10:40:00,321.82,322.35,321.58,321.72,5700.0,321.82,322.35,321.58,321.72,5700.0
2022-03-03 10:45:00,321.98,322.12,321.0,321.0,5027.0,321.98,322.12,321.0,321.0,5027.0
2022-03-03 10:50:00,320.83,321.56,320.81,320.81,2400.0,320.83,321.56,320.81,320.81,2400.0
2022-03-03 10:55:00,320.79,321.14,320.64,320.77,5158.0,320.79,321.14,320.64,320.77,5158.0
2022-03-03 11:00:00,320.88,321.44,320.78,321.44,2227.0,320.88,321.44,320.78,321.44,2227.0
2022-03-03 11:05:00,321.39,321.5,320.5,321.5,4872.0,321.39,321.5,320.5,321.5,4872.0
2022-03-03 11:10:00,321.37,321.52,320.83,321.28,3761.0,321.37,321.52,320.83,321.28,3761.0
2022-03-03 11:15:00,321.0,321.74,320.85,321.74,3094.0,321.0,321.74,320.85,321.74,3094.0
2022-03-03 11:20:00,322.09,322.67,322.01,322.67,1951.0,322.09,322.67,322.01,322.67,1951.0
2022-03-03 11:25:00,322.56,323.34,322.56,322.98,1800.0,322.56,323.34,322.56,322.98,1800.0
2022-03-03 11:30:00,322.57,323.15,322.57,322.84,5039.0,322.57,323.15,322.57,322.84,5039.0
2022-03-03 11:35:00,322.62,322.89,322.3,322.48,2100.0,322.62,322.89,322.3,322.48,2100.0
2022-03-03 11:40:00,322.49,323.25,322.35,323.25,1910.0,322.49,323.25,322.35,323.25,1910.0
2022-03-03 11:45:00,323.42,323.87,323.13,323.28,5539.0,323.42,323.87,323.13,323.28,5539.0
2022-03-03 11:50:00,323.19,323.39,322.72,322.96,2200.0,323.19,323.39,322.72,322.96,2200.0
2022-03-03 11:55:00,322.52,323.66,322.02,323.62,3100.0,322.52,323.66,322.02,323.62,3100.0
2022-03-03 12:00:00,323.14,323.44,322.94,323.31,2695.0,323.14,323.44,322.94,323.31,2695.0
2022-03-03 12:05:00,323.19,323.22,322.5,322.75,3700.0,323.19,323.22,322.5,322.75,3700.0
2022-03-03 12:10:00,322.98,324.02,322.88,323.47,2664.0,322.98,324.02,322.88,323.47,2664.0
2022-03-03 12:15:00,323.32,323.77,323.25,323.48,2200.0,323.32,323.77,323.25,323.48,2200.0
2022-03-03 12:20:00,323.1,323.26,322.62,322.62,2568.0,323.1,323.26,322.62,322.62,2568.0
2022-03-03 12:25:00,322.36,322.47,321.66,321.73,3550.0,322.36,322.47,321.66,321.73,3550.0
2022-03-03 12:30:00,321.5,324.6,321.01,324.58,5759.0,321.5,324.6,321.01,324.58,5759.0
2022-03-03 12:35:00,324.99,325.24,323.62,323.62,3904.0,324.99,325.24,323.62,323.62,3904.0
2022-03-03 12:40:00,323.37,323.67,322.86,323.67,3100.0,323.37,323.67,322.86,323.67,3100.0
2022-03-03 12:45:00,323.36,323.98,322.64,323.81,3485.0,323.36,323.98,322.64,323.81,3485.0
2022-03-03 12:50:00,323.62,323.87,323.32,323.66,2400.0,323.62,323.87,323.32,323.66,2400.0
2022-03-03 12:55:00,323.83,324.07,323.73,324.06,1000.0,323.83,324.07,323.73,324.06,1000.0
2022-03-03 13:00:00,323.85,324.29,323.81,324.18,2013.0,323.85,324.29,323.81,324.18,2013.0
2022-03-03 13:05:00,324.19,324.96,323.96,323.99,2700.0,324.19,324.96,323.96,323.99,2700.0
2022-03-03 13:10:00,323.88,324.64,323.88,324.47,2700.0,323.88,324.64,323.88,324.47,2700.0
2022-03-03 13:15:00,324.42,325.31,324.42,325.08,4290.0,324.42,325.31,324.42,325.08,4290.0
2022-03-03 13:20:00,325.17,325.51,324.84,325.14,1551.0,325.17,325.51,324.84,325.14,1551.0
2022-03-03 13:25:00,324.9,325.0,324.57,325.0,1263.0,324.9,325.0,324.57,325.0,1263.0
2022-03-03 13:30:00,324.85,324.85,323.49,323.69,2690.0,324.85,324.85,323.49,323.69,2690.0
2022-03-03 13:35:00,323.96,324.35,323.84,323.84,2677.0,323.96,324.35,323.84,323.84,2677.0
2022-03-03 13:40:00,323.94,324.11,323.42,323.71,2800.0,323.94,324.11,323.42,323.71,2800.0
2022-03-03 13:45:00,323.71,324.52,323.53,324.52,4842.0,323.71,324.52,323.53,324.52,4842.0
2022-03-03 13:50:00,324.35,325.19,324.33,324.44,2108.0,324.35,325.19,324.33,324.44,2108.0
2022-03-03 13:55:00,324.88,325.14,324.5,324.63,2846.0,324.88,325.14,324.5,324.63,2846.0
2022-03-03 14:00:00,324.65,325.16,324.48,324.52,2500.0,324.65,325.16,324.48,324.52,2500.0
2022-03-03 14:05:00,324.39,325.02,324.31,324.31,9400.0,324.39,325.02,324.31,324.31,9400.0
2022-03-03 14:10:00,324.11,326.36,324.11,326.13,3075.0,324.11,326.36,324.11,326.13,3075.0
2022-03-03 14:15:00,325.96,326.35,325.76,325.85,2300.0,325.96,326.35,325.76,325.85,2300.0
2022-03-03 14:20:00,325.96,325.98,324.78,325.1,3100.0,325.96,325.98,324.78,325.1,3100.0
2022-03-03 14:25:00,325.29,326.52,325.29,326.43,6467.0,325.29,326.52,325.29,326.43,6467.0
2022-03-03 14:30:00,326.07,326.13,325.58,325.93,2512.0,326.07,326.13,325.58,325.93,2512.0
2022-03-03 14:35:00,325.78,325.89,325.38,325.38,2264.0,325.78,325.89,325.38,325.38,2264.0
2022-03-03 14:40:00,325.28,325.3,324.15,324.49,2950.0,325.28,325.3,324.15,324.49,2950.0
2022-03-03 14:45:00,324.46,324.46,323.72,323.73,24423.0,324.46,324.46,323.72,323.73,24423.0
2022-03-03 14:50:00,323.61,323.84,322.97,323.01,11166.0,323.61,323.84,322.97,323.01,11166.0
2022-03-03 14:55:00,323.02,323.76,322.89,323.57,12815.0,323.02,323.76,322.89,323.57,12815.0
2022-03-03 15:00:00,323.29,323.73,323.06,323.11,5046.0,323.29,323.73,323.06,323.11,5046.0
2022-03-03 15:05:00,323.23,323.5,322.36,322.39,2100.0,323.23,323.5,322.36,322.39,2100.0
2022-03-03 15:10:00,322.48,322.79,322.36,322.63,2500.0,322.48,322.79,322.36,322.63,2500.0
2022-03-03 15:15:00,322.54,322.88,322.2,322.45,5935.0,322.54,322.88,322.2,322.45,5935.0
2022-03-03 15:20:00,322.3,322.66,322.07,322.1,9207.0,322.3,322.66,322.07,322.1,9207.0
2022-03-03 15:25:00,322.14,322.62,321.73,322.05,23682.0,322.14,322.62,321.73,322.05,23682.0
2022-03-03 15:30:00,322.1,322.1,321.1,321.44,21358.0,322.1,322.1,321.1,321.44,21358.0
2022-03-03 15:35:00,321.37,321.82,321.08,321.71,10207.0,321.37,321.82,321.08,321.71,10207.0
2022-03-03 15:40:00,321.51,321.76,321.27,321.27,12432.0,321.51,321.76,321.27,321.27,12432.0
2022-03-03 15:45:00,321.15,322.45,320.72,322.38,23980.0,321.15,322.45,320.72,322.38,23980.0
2022-03-03 15:50:00,322.06,323.28,322.06,322.12,27712.0,322.06,323.28,322.06,322.12,27712.0
2022-03-03 15:55:00,322.21,323.06,322.21,323.06,53380.0,322.21,323.06,322.21,323.06,53380.0
2022-03-04 09:30:00,321.26,322.14,320.51,320.57,15329.0,321.26,322.14,320.51,320.57,15329.0
2022-03-04 09:35:00,321.05,323.99,320.86,321.47,12986.0,321.05,323.99,320.86,321.47,12986.0
2022-03-04 09:40:00,321.23,321.23,319.87,320.33,10043.0,321.23,321.23,319.87,320.33,10043.0
2022-03-04 09:45:00,320.14,320.56,318.83,319.09,25068.0,320.14,320.56,318.83,319.09,25068.0
2022-03-04 09:50:00,319.0,319.51,318.35,318.35,8120.0,319.0,319.51,318.35,318.35,8120.0
2022-03-04 09:55:00,317.94,322.15,317.57,322.02,17709.0,317.94,322.15,317.57,322.02,17709.0
2022-03-04 10:00:00,321.69,322.66,320.62,321.84,5723.0,321.69,322.66,320.62,321.84,5723.0
2022-03-04 10:05:00,321.58,321.58,319.7,320.46,5729.0,321.58,321.58,319.7,320.46,5729.0
2022-03-04 10:10:00,320.33,320.47,318.39,318.99,9127.0,320.33,320.47,318.39,318.99,9127.0
2022-03-04 10:15:00,318.55,319.68,318.15,318.59,5820.0,318.55,319.68,318.15,318.59,5820.0
2022-03-04 10:20:00,318.18,319.47,318.18,318.9,3256.0,318.18,319.47,318.18,318.9,3256.0
2022-03-04 10:25:00,318.55,318.77,317.7,317.94,9994.0,318.55,318.77,317.7,317.94,9994.0
2022-03-04 10:30:00,317.72,318.05,317.44,317.44,8580.0,317.72,318.05,317.44,317.44,8580.0
2022-03-04 10:35:00,317.59,320.15,317.55,319.19,9696.0,317.59,320.15,317.55,319.19,9696.0
2022-03-04 10:40:00,319.24,319.31,317.32,317.57,9303.0,319.24,319.31,317.32,317.57,9303.0
2022-03-04 10:45:00,317.63,317.64,316.06,316.13,7563.0,317.63,317.64,316.06,316.13,7563.0
2022-03-04 10:50:00,316.07,316.62,315.61,316.1,4604.0,316.07,316.62,315.61,316.1,4604.0
2022-03-04 10:55:00,315.87,316.04,315.13,315.27,6492.0,315.87,316.04,315.13,315.27,6492.0
2022-03-04 11:00:00,315.36,315.61,314.82,315.17,7254.0,315.36,315.61,314.82,315.17,7254.0
2022-03-04 11:05:00,315.08,315.9,315.02,315.49,6419.0,315.08,315.9,315.02,315.49,6419.0
2022-03-04 11:10:00,315.41,315.41,314.54,314.89,3059.0,315.41,315.41,314.54,314.89,3059.0
2022-03-04 11:15:00,315.27,316.33,315.05,316.07,3631.0,315.27,316.33,315.05,316.07,3631.0
2022-03-04 11:20:00,316.01,316.08,314.9,315.73,10104.0,316.01,316.08,314.9,315.73,10104.0
2022-03-04 11:25:00,315.5,316.66,315.35,316.43,4600.0,315.5,316.66,315.35,316.43,4600.0
2022-03-04 11:30:00,316.22,316.53,315.57,316.53,5324.0,316.22,316.53,315.57,316.53,5324.0
2022-03-04 11:35:00,316.35,317.42,315.71,317.33,7199.0,316.35,317.42,315.71,317.33,7199.0
2022-03-04 11:40:00,317.25,317.84,317.04,317.84,5680.0,317.25,317.84,317.04,317.84,5680.0
2022-03-04 11:45:00,317.86,318.25,317.57,318.25,1300.0,317.86,318.25,317.57,318.25,1300.0
2022-03-04 11:50:00,317.99,317.99,317.41,317.61,1600.0,317.99,317.99,317.41,317.61,1600.0
2022-03-04 11:55:00,317.5,317.93,317.27,317.54,2320.0,317.5,317.93,317.27,317.54,2320.0
2022-03-04 12:00:00,317.85,317.97,317.33,317.9,2250.0,317.85,317.97,317.33,317.9,2250.0
2022-03-04 12:05:00,317.9,319.22,317.85,319.19,6848.0,317.9,319.22,317.85,319.19,6848.0
2022-03-04 12:10:00,319.31,320.37,319.31,320.36,3700.0,319.31,320.37,319.31,320.36,3700.0
2022-03-04 12:15:00,320.67,321.55,320.67,321.07,4150.0,320.67,321.55,320.67,321.07,4150.0
2022-03-04 12:20:00,320.75,321.03,320.42,320.43,3924.0,320.75,321.03,320.42,320.43,3924.0
2022-03-04 12:25:00,320.5,321.95,320.35,321.72,7164.0,320.5,321.95,320.35,321.72,7164.0
2022-03-04 12:30:00,321.67,322.09,321.46,322.09,10040.0,321.67,322.09,321.46,322.09,10040.0
2022-03-04 12:35:00,321.86,322.33,321.53,321.76,2320.0,321.86,322.33,321.53,321.76,2320.0
2022-03-04 12:40:00,321.47,321.88,321.05,321.05,7000.0,321.47,321.88,321.05,321.05,7000.0
2022-03-04 12:45:00,320.92,321.36,320.92,321.25,2525.0,320.92,321.36,320.92,321.25,2525.0
2022-03-04 12:50:00,321.08,321.19,320.65,320.95,2600.0,321.08,321.19,320.65,320.95,2600.0
2022-03-04 12:55:00,320.95,322.11,320.95,322.11,2000.0,320.95,322.11,320.95,322.11,2000.0
2022-03-04 13:00:00,321.55,322.77,321.54,322.66,5001.0,321.55,322.77,321.54,322.66,5001.0
2022-03-04 13:05:00,322.61,323.34,322.59,323.19,4611.0,322.61,323.34,322.59,323.19,4611.0
2022-03-04 13:10:00,323.32,323.32,322.75,322.78,6120.0,323.32,323.32,322.75,322.78,6120.0
2022-03-04 13:15:00,322.76,323.05,322.07,322.26,6290.0,322.76,323.05,322.07,322.26,6290.0
2022-03-04 13:20:00,321.89,322.3,321.67,321.87,3916.0,321.89,322.3,321.67,321.87,3916.0
2022-03-04 13:25:00,321.74,322.07,321.73,321.96,800.0,321.74,322.07,321.73,321.96,800.0
2022-03-04 13:30:00,321.95,322.4,321.87,322.08,1665.0,321.95,322.4,321.87,322.08,1665.0
2022-03-04 13:35:00,322.07,322.59,321.79,322.59,2186.0,322.07,322.59,321.79,322.59,2186.0
2022-03-04 13:40:00,322.36,322.36,320.15,320.15,2600.0,322.36,322.36,320.15,320.15,2600.0
2022-03-04 13:45:00,320.0,320.19,319.6,320.19,5152.0,320.0,320.19,319.6,320.19,5152.0
2022-03-04 13:50:00,320.45,320.68,320.21,320.41,6258.0,320.45,320.68,320.21,320.41,6258.0
2022-03-04 13:55:00,320.55,320.64,319.61,319.61,2218.0,320.55,320.64,319.61,319.61,2218.0
2022-03-04 14:00:00,319.64,319.74,318.9,319.33,2154.0,319.64,319.74,318.9,319.33,2154.0
2022-03-04 14:05:00,319.35,319.97,319.3,319.78,4064.0,319.35,319.97,319.3,319.78,4064.0
2022-03-04 14:10:00,319.67,319.67,319.24,319.24,3129.0,319.67,319.67,319.24,319.24,3129.0
2022-03-04 14:15:00,319.45,319.59,319.15,319.59,5638.0,319.45,319.59,319.15,319.59,5638.0
2022-03-04 14:20:00,319.54,320.84,319.54,320.84,3825.0,319.54,320.84,319.54,320.84,3825.0
2022-03-04 14:25:00,320.75,321.0,320.0,320.0,3380.0,320.75,321.0,320.0,320.0,3380.0
2022-03-04 14:30:00,320.06,321.03,320.06,320.73,1100.0,320.06,321.03,320.06,320.73,1100.0
2022-03-04 14:35:00,320.88,320.93,319.85,320.3,3741.0,320.88,320.93,319.85,320.3,3741.0
2022-03-04 14:40:00,319.88,320.38,319.54,319.54,5165.0,319.88,320.38,319.54,319.54,5165.0
2022-03-04 14:45:00,319.56,319.82,319.41,319.5,2100.0,319.56,319.82,319.41,319.5,2100.0
2022-03-04 14:50:00,319.51,320.27,319.43,319.78,5081.0,319.51,320.27,319.43,319.78,5081.0
2022-03-04 14:55:00,319.85,319.85,318.8,318.99,9055.0,319.85,319.85,318.8,318.99,9055.0
2022-03-04 15:00:00,319.03,319.91,319.0,319.72,3902.0,319.03,319.91,319.0,319.72,3902.0
2022-03-04 15:05:00,319.94,320.29,319.28,319.47,4117.0,319.94,320.29,319.28,319.47,4117.0
2022-03-04 15:10:00,319.48,320.3,319.35,319.39,3565.0,319.48,320.3,319.35,319.39,3565.0
2022-03-04 15:15:00,319.51,320.37,319.51,319.94,6384.0,319.51,320.37,319.51,319.94,6384.0
2022-03-04 15:20:00,319.85,319.95,319.24,319.48,6675.0,319.85,319.95,319.24,319.48,6675.0
2022-03-04 15:25:00,319.22,320.19,319.22,319.46,8483.0,319.22,320.19,319.22,319.46,8483.0
2022-03-04 15:30:00,319.45,320.52,319.42,320.28,12485.0,319.45,320.52,319.42,320.28,12485.0
2022-03-04 15:35:00,320.46,320.86,319.64,319.77,6945.0,320.46,320.86,319.64,319.77,6945.0
2022-03-04 15:40:00,319.85,320.47,319.81,320.05,10715.0,319.85,320.47,319.81,320.05,10715.0
2022-03-04 15:45:00,320.13,320.5,319.01,319.4,26078.0,320.13,320.5,319.01,319.4,26078.0
2022-03-04 15:50:00,319.57,320.54,319.42,320.54,29578.0,319.57,320.54,319.42,320.54,29578.0
2022-03-04 15:55:00,320.66,321.69,320.25,320.58,52212.0,320.66,321.69,320.25,320.58,52212.0
2022-03-07 09:30:00,322.26,324.47,321.0,322.07,17971.0,322.26,324.47,321.0,322.07,17971.0
2022-03-07 09:35:00,321.5,322.58,319.16,319.6,21544.0,321.5,322.58,319.16,319.6,21544.0
2022-03-07 09:40:00,319.53,320.46,318.55,319.74,11661.0,319.53,320.46,318.55,319.74,11661.0
2022-03-07 09:45:00,319.5,320.34,317.43,318.7,14904.0,319.5,320.34,317.43,318.7,14904.0
2022-03-07 09:50:00,318.73,319.16,315.95,316.27,14066.0,318.73,319.16,315.95,316.27,14066.0
2022-03-07 09:55:00,316.29,317.37,314.01,314.01,7875.0,316.29,317.37,314.01,314.01,7875.0
2022-03-07 10:00:00,314.03,314.03,311.22,312.27,20009.0,314.03,314.03,311.22,312.27,20009.0
2022-03-07 10:05:00,312.25,312.49,310.32,310.91,12328.0,312.25,312.49,310.32,310.91,12328.0
2022-03-07 10:10:00,310.64,310.64,308.6,308.8,16149.0,310.64,310.64,308.6,308.8,16149.0
2022-03-07 10:15:00,308.95,309.72,307.67,307.67,15562.0,308.95,309.72,307.67,307.67,15562.0
2022-03-07 10:20:00,307.85,308.35,307.43,307.43,10031.0,307.85,308.35,307.43,307.43,10031.0
2022-03-07 10:25:00,306.84,308.11,306.63,307.27,13115.0,306.84,308.11,306.63,307.27,13115.0
2022-03-07 10:30:00,307.26,308.11,306.6,306.88,9362.0,307.26,308.11,306.6,306.88,9362.0
2022-03-07 10:35:00,306.63,307.0,305.83,306.04,10718.0,306.63,307.0,305.83,306.04,10718.0
2022-03-07 10:40:00,306.13,306.24,304.06,304.13,15702.0,306.13,306.24,304.06,304.13,15702.0
2022-03-07 10:45:00,303.88,304.49,303.42,303.42,7182.0,303.88,304.49,303.42,303.42,7182.0
2022-03-07 10:50:00,303.63,304.16,302.17,302.17,10232.0,303.63,304.16,302.17,302.17,10232.0
2022-03-07 10:55:00,302.23,303.38,301.87,303.19,10955.0,302.23,303.38,301.87,303.19,10955.0
2022-03-07 11:00:00,303.42,304.89,303.26,304.44,9692.0,303.42,304.89,303.26,304.44,9692.0
2022-03-07 11:05:00,304.43,305.13,303.84,304.43,5909.0,304.43,305.13,303.84,304.43,5909.0
2022-03-07 11:10:00,304.4,304.65,303.26,304.06,6765.0,304.4,304.65,303.26,304.06,6765.0
2022-03-07 11:15:00,304.15,305.26,304.15,304.92,4815.0,304.15,305.26,304.15,304.92,4815.0
2022-03-07 11:20:00,305.1,305.43,304.16,304.54,9069.0,305.1,305.43,304.16,304.54,9069.0
2022-03-07 11:25:00,304.44,304.49,303.58,303.62,4594.0,304.44,304.49,303.58,303.62,4594.0
2022-03-07 11:30:00,303.51,304.33,303.32,303.94,6611.0,303.51,304.33,303.32,303.94,6611.0
2022-03-07 11:35:00,304.0,304.54,303.42,303.65,5800.0,304.0,304.54,303.42,303.65,5800.0
2022-03-07 11:40:00,303.55,304.38,303.3,304.0,5577.0,303.55,304.38,303.3,304.0,5577.0
2022-03-07 11:45:00,303.86,305.07,303.66,304.91,12196.0,303.86,305.07,303.66,304.91,12196.0
2022-03-07 11:50:00,304.9,305.07,303.98,303.98,6809.0,304.9,305.07,303.98,303.98,6809.0
2022-03-07 11:55:00,303.88,303.94,302.1,302.44,8021.0,303.88,303.94,302.1,302.44,8021.0
2022-03-07 12:00:00,302.32,303.13,302.19,302.94,3704.0,302.32,303.13,302.19,302.94,3704.0
2022-03-07 12:05:00,302.87,303.51,302.64,303.01,4924.0,302.87,303.51,302.64,303.01,4924.0
2022-03-07 12:10:00,302.82,303.19,302.49,302.82,6799.0,302.82,303.19,302.49,302.82,6799.0
2022-03-07 12:15:00,302.78,303.66,302.5,303.35,8107.0,302.78,303.66,302.5,303.35,8107.0
2022-03-07 12:20:00,303.56,303.78,303.0,303.39,5199.0,303.56,303.78,303.0,303.39,5199.0
2022-03-07 12:25:00,303.22,303.67,303.03,303.51,3699.0,303.22,303.67,303.03,303.51,3699.0
2022-03-07 12:30:00,303.54,303.66,302.49,303.31,6300.0,303.54,303.66,302.49,303.31,6300.0
2022-03-07 12:35:00,303.48,304.04,303.08,303.72,5533.0,303.48,304.04,303.08,303.72,5533.0
2022-03-07 12:40:00,304.15,305.33,304.15,304.5,9464.0,304.15,305.33,304.15,304.5,9464.0
2022-03-07 12:45:00,304.67,305.92,304.67,305.9,4651.0,304.67,305.92,304.67,305.9,4651.0
2022-03-07 12:50:00,305.49,306.39,305.04,305.28,2525.0,305.49,306.39,305.04,305.28,2525.0
2022-03-07 12:55:00,305.19,305.35,304.19,304.55,3951.0,305.19,305.35,304.19,304.55,3951.0
2022-03-07 13:00:00,304.34,305.18,304.28,304.36,4137.0,304.34,305.18,304.28,304.36,4137.0
2022-03-07 13:05:00,304.27,305.07,304.02,304.02,2855.0,304.27,305.07,304.02,304.02,2855.0
2022-03-07 13:10:00,304.3,304.47,303.28,303.69,2900.0,304.3,304.47,303.28,303.69,2900.0
2022-03-07 13:15:00,303.72,303.92,303.11,303.8,2800.0,303.72,303.92,303.11,303.8,2800.0
2022-03-07 13:20:00,303.66,304.24,303.34,303.48,7408.0,303.66,304.24,303.34,303.48,7408.0
2022-03-07 13:25:00,303.6,304.77,303.6,304.44,6677.0,303.6,304.77,303.6,304.44,6677.0
2022-03-07 13:30:00,304.47,305.21,304.21,304.25,5279.0,304.47,305.21,304.21,304.25,5279.0
2022-03-07 13:35:00,304.43,306.28,304.43,305.92,4967.0,304.43,306.28,304.43,305.92,4967.0
2022-03-07 13:40:00,305.26,306.09,305.25,306.01,1838.0,305.26,306.09,305.25,306.01,1838.0
2022-03-07 13:45:00,306.22,307.04,305.54,305.99,4170.0,306.22,307.04,305.54,305.99,4170.0
2022-03-07 13:50:00,306.27,306.74,305.5,305.56,4067.0,306.27,306.74,305.5,305.56,4067.0
2022-03-07 13:55:00,305.8,306.32,305.19,305.62,3823.0,305.8,306.32,305.19,305.62,3823.0
2022-03-07 14:00:00,305.53,305.53,304.72,304.72,5007.0,305.53,305.53,304.72,304.72,5007.0
2022-03-07 14:05:00,304.7,305.49,304.44,305.28,2810.0,304.7,305.49,304.44,305.28,2810.0
2022-03-07 14:10:00,305.44,306.4,305.3,305.67,3550.0,305.44,306.4,305.3,305.67,3550.0
2022-03-07 14:15:00,305.69,306.41,305.58,306.4,2781.0,305.69,306.41,305.58,306.4,2781.0
2022-03-07 14:20:00,306.4,306.53,305.59,305.59,4963.0,306.4,306.53,305.59,305.59,4963.0
2022-03-07 14:25:00,305.97,306.28,305.67,305.82,2542.0,305.97,306.28,305.67,305.82,2542.0
2022-03-07 14:30:00,305.86,306.28,305.57,305.75,3303.0,305.86,306.28,305.57,305.75,3303.0
2022-03-07 14:35:00,305.62,305.81,305.35,305.7,6000.0,305.62,305.81,305.35,305.7,6000.0
2022-03-07 14:40:00,305.7,305.77,304.75,304.79,4742.0,305.7,305.77,304.75,304.79,4742.0
2022-03-07 14:45:00,304.64,304.87,304.38,304.74,2450.0,304.64,304.87,304.38,304.74,2450.0
2022-03-07 14:50:00,304.37,304.5,303.6,303.6,3757.0,304.37,304.5,303.6,303.6,3757.0
2022-03-07 14:55:00,303.93,304.69,303.9,304.58,4008.0,303.93,304.69,303.9,304.58,4008.0
2022-03-07 15:00:00,304.61,304.81,304.14,304.66,4408.0,304.61,304.81,304.14,304.66,4408.0
2022-03-07 15:05:00,304.74,304.74,304.0,304.55,5147.0,304.74,304.74,304.0,304.55,5147.0
2022-03-07 15:10:00,304.68,304.73,303.97,303.98,9679.0,304.68,304.73,303.97,303.98,9679.0
2022-03-07 15:15:00,303.98,304.41,303.53,303.98,5366.0,303.98,304.41,303.53,303.98,5366.0
2022-03-07 15:20:00,304.08,304.42,303.6,304.38,12096.0,304.08,304.42,303.6,304.38,12096.0
2022-03-07 15:25:00,304.53,305.47,304.53,305.21,10944.0,304.53,305.47,304.53,305.21,10944.0
2022-03-07 15:30:00,305.17,305.43,304.44,305.05,8874.0,305.17,305.43,304.44,305.05,8874.0
2022-03-07 15:35:00,305.04,305.2,304.42,304.42,14314.0,305.04,305.2,304.42,304.42,14314.0
2022-03-07 15:40:00,304.26,305.18,304.17,304.73,11687.0,304.26,305.18,304.17,304.73,11687.0
2022-03-07 15:45:00,304.72,304.73,303.5,303.92,15667.0,304.72,304.73,303.5,303.92,15667.0
2022-03-07 15:50:00,303.77,304.36,302.63,302.68,24476.0,303.77,304.36,302.63,302.68,24476.0
2022-03-07 15:55:00,302.63,302.98,301.92,302.35,40555.0,302.63,302.98,301.92,302.35,40555.0
2022-03-08 09:30:00,301.46,302.4,300.85,301.79,18908.0,301.46,302.4,300.85,301.79,18908.0
2022-03-08 09:35:00,301.16,303.56,299.55,299.98,13606.0,301.16,303.56,299.55,299.98,13606.0
2022-03-08 09:40:00,299.76,301.9,298.18,300.71,19372.0,299.76,301.9,298.18,300.71,19372.0
2022-03-08 09:45:00,300.93,301.23,298.33,298.34,15608.0,300.93,301.23,298.33,298.34,15608.0
2022-03-08 09:50:00,298.01,298.6,296.9,297.01,5325.0,298.01,298.6,296.9,297.01,5325.0
2022-03-08 09:55:00,297.17,298.2,296.74,297.9,22814.0,297.17,298.2,296.74,297.9,22814.0
2022-03-08 10:00:00,297.75,297.89,295.53,296.61,34638.0,297.75,297.89,295.53,296.61,34638.0
2022-03-08 10:05:00,296.0,296.32,293.73,294.1,20698.0,296.0,296.32,293.73,294.1,20698.0
2022-03-08 10:10:00,294.1,295.24,293.76,294.55,8922.0,294.1,295.24,293.76,294.55,8922.0
2022-03-08 10:15:00,294.41,297.1,294.29,297.01,7785.0,294.41,297.1,294.29,297.01,7785.0
2022-03-08 10:20:00,296.78,297.19,294.89,294.89,19450.0,296.78,297.19,294.89,294.89,19450.0
2022-03-08 10:25:00,294.86,295.22,293.73,294.04,14565.0,294.86,295.22,293.73,294.04,14565.0
2022-03-08 10:30:00,293.71,294.42,292.19,292.35,8631.0,293.71,294.42,292.19,292.35,8631.0
2022-03-08 10:35:00,292.26,294.23,292.26,293.03,6071.0,292.26,294.23,292.26,293.03,6071.0
2022-03-08 10:40:00,293.12,295.5,293.12,295.5,9157.0,293.12,295.5,293.12,295.5,9157.0
2022-03-08 10:45:00,295.37,297.04,294.52,297.04,4284.0,295.37,297.04,294.52,297.04,4284.0
2022-03-08 10:50:00,297.01,297.47,294.85,297.13,19699.0,297.01,297.47,294.85,297.13,19699.0
2022-03-08 10:55:00,297.26,298.8,296.62,297.85,32465.0,297.26,298.8,296.62,297.85,32465.0
2022-03-08 11:00:00,297.97,300.95,297.82,299.76,42787.0,297.97,300.95,297.82,299.76,42787.0
2022-03-08 11:05:00,299.8,299.84,298.14,299.08,8903.0,299.8,299.84,298.14,299.08,8903.0
2022-03-08 11:10:00,299.01,299.62,298.03,298.72,7181.0,299.01,299.62,298.03,298.72,7181.0
2022-03-08 11:15:00,299.03,299.2,298.22,298.37,10824.0,299.03,299.2,298.22,298.37,10824.0
2022-03-08 11:20:00,298.73,298.73,297.5,297.62,6610.0,298.73,298.73,297.5,297.62,6610.0
2022-03-08 11:25:00,297.57,297.94,296.34,297.33,9672.0,297.57,297.94,296.34,297.33,9672.0
2022-03-08 11:30:00,297.26,297.5,295.36,296.32,9201.0,297.26,297.5,295.36,296.32,9201.0
2022-03-08 11:35:00,296.22,296.8,295.68,296.0,8072.0,296.22,296.8,295.68,296.0,8072.0
2022-03-08 11:40:00,295.99,296.73,295.38,295.79,10064.0,295.99,296.73,295.38,295.79,10064.0
2022-03-08 11:45:00,296.14,297.59,296.14,297.16,12630.0,296.14,297.59,296.14,297.16,12630.0
2022-03-08 11:50:00,297.42,298.01,297.42,298.0,2182.0,297.42,298.01,297.42,298.0,2182.0
2022-03-08 11:55:00,297.82,297.99,296.33,297.01,6729.0,297.82,297.99,296.33,297.01,6729.0
2022-03-08 12:00:00,297.13,298.14,296.19,297.38,9337.0,297.13,298.14,296.19,297.38,9337.0
2022-03-08 12:05:00,297.54,298.76,297.54,298.42,12480.0,297.54,298.76,297.54,298.42,12480.0
2022-03-08 12:10:00,298.46,300.19,298.35,300.0,24867.0,298.46,300.19,298.35,300.0,24867.0
2022-03-08 12:15:00,300.0,303.0,299.61,302.65,29640.0,300.0,303.0,299.61,302.65,29640.0
2022-03-08 12:20:00,302.41,302.84,301.75,302.06,22269.0,302.41,302.84,301.75,302.06,22269.0
2022-03-08 12:25:00,301.37,302.36,300.56,302.0,19888.0,301.37,302.36,300.56,302.0,19888.0
2022-03-08 12:30:00,301.88,302.41,300.6,302.41,8655.0,301.88,302.41,300.6,302.41,8655.0
2022-03-08 12:35:00,302.12,303.51,301.47,303.32,12948.0,302.12,303.51,301.47,303.32,12948.0
2022-03-08 12:40:00,303.51,306.01,302.57,306.01,21810.0,303.51,306.01,302.57,306.01,21810.0
2022-03-08 12:45:00,305.94,306.0,304.49,304.78,9884.0,305.94,306.0,304.49,304.78,9884.0
2022-03-08 12:50:00,303.63,304.39,302.44,304.39,6704.0,303.63,304.39,302.44,304.39,6704.0
2022-03-08 12:55:00,304.13,304.46,303.4,304.46,5500.0,304.13,304.46,303.4,304.46,5500.0
2022-03-08 13:00:00,304.63,305.68,304.56,305.68,3800.0,304.63,305.68,304.56,305.68,3800.0
2022-03-08 13:05:00,306.0,306.0,304.97,305.35,4431.0,306.0,306.0,304.97,305.35,4431.0
2022-03-08 13:10:00,305.53,306.01,304.37,304.37,12148.0,305.53,306.01,304.37,304.37,12148.0
2022-03-08 13:15:00,304.29,305.26,304.29,304.76,7194.0,304.29,305.26,304.29,304.76,7194.0
2022-03-08 13:20:00,304.65,304.66,302.37,302.37,4676.0,304.65,304.66,302.37,302.37,4676.0
2022-03-08 13:25:00,301.9,301.98,300.76,300.96,6215.0,301.9,301.98,300.76,300.96,6215.0
2022-03-08 13:30:00,300.7,301.24,298.91,300.03,7629.0,300.7,301.24,298.91,300.03,7629.0
2022-03-08 13:35:00,299.8,300.45,299.38,300.18,4989.0,299.8,300.45,299.38,300.18,4989.0
2022-03-08 13:40:00,300.18,300.29,298.44,299.44,7479.0,300.18,300.29,298.44,299.44,7479.0
2022-03-08 13:45:00,299.66,300.23,298.15,298.28,5969.0,299.66,300.23,298.15,298.28,5969.0
2022-03-08 13:50:00,298.14,298.47,297.19,297.19,4834.0,298.14,298.47,297.19,297.19,4834.0
2022-03-08 13:55:00,297.11,297.81,297.04,297.15,5916.0,297.11,297.81,297.04,297.15,5916.0
2022-03-08 14:00:00,297.19,297.19,295.75,296.59,5091.0,297.19,297.19,295.75,296.59,5091.0
2022-03-08 14:05:00,296.59,298.35,296.44,297.06,6047.0,296.59,298.35,296.44,297.06,6047.0
2022-03-08 14:10:00,297.04,297.26,295.94,297.08,5598.0,297.04,297.26,295.94,297.08,5598.0
2022-03-08 14:15:00,296.86,298.0,296.1,298.0,16876.0,296.86,298.0,296.1,298.0,16876.0
2022-03-08 14:20:00,297.93,298.25,296.39,297.36,7334.0,297.93,298.25,296.39,297.36,7334.0
2022-03-08 14:25:00,297.36,298.94,297.1,298.94,4346.0,297.36,298.94,297.1,298.94,4346.0
2022-03-08 14:30:00,298.68,299.28,297.53,297.54,5133.0,298.68,299.28,297.53,297.54,5133.0
2022-03-08 14:35:00,297.66,298.92,297.53,298.92,4203.0,297.66,298.92,297.53,298.92,4203.0
2022-03-08 14:40:00,298.93,299.28,298.36,299.09,6522.0,298.93,299.28,298.36,299.09,6522.0
2022-03-08 14:45:00,299.29,300.61,299.27,300.18,6776.0,299.29,300.61,299.27,300.18,6776.0
2022-03-08 14:50:00,300.05,300.18,298.89,298.9,7114.0,300.05,300.18,298.89,298.9,7114.0
2022-03-08 14:55:00,298.84,299.85,298.64,299.84,6566.0,298.84,299.85,298.64,299.84,6566.0
2022-03-08 15:00:00,299.72,301.52,299.71,301.36,5429.0,299.72,301.52,299.71,301.36,5429.0
2022-03-08 15:05:00,301.35,301.69,300.58,300.76,6111.0,301.35,301.69,300.58,300.76,6111.0
2022-03-08 15:10:00,301.04,301.04,299.31,300.24,6691.0,301.04,301.04,299.31,300.24,6691.0
2022-03-08 15:15:00,300.4,300.58,299.15,299.86,7185.0,300.4,300.58,299.15,299.86,7185.0
2022-03-08 15:20:00,299.76,299.85,298.99,299.67,2988.0,299.76,299.85,298.99,299.67,2988.0
2022-03-08 15:25:00,299.57,299.64,297.66,297.87,5678.0,299.57,299.64,297.66,297.87,5678.0
2022-03-08 15:30:00,297.7,298.02,296.61,297.11,8169.0,297.7,298.02,296.61,297.11,8169.0
2022-03-08 15:35:00,296.92,298.76,296.92,298.52,13752.0,296.92,298.76,296.92,298.52,13752.0
2022-03-08 15:40:00,298.29,298.61,296.99,297.0,8496.0,298.29,298.61,296.99,297.0,8496.0
2022-03-08 15:45:00,297.13,297.95,296.64,296.96,14494.0,297.13,297.95,296.64,296.96,14494.0
2022-03-08 15:50:00,297.33,297.9,296.87,297.04,38145.0,297.33,297.9,296.87,297.04,38145.0
2022-03-08 15:55:00,297.03,297.22,296.11,296.54,47546.0,297.03,297.22,296.11,296.54,47546.0
2022-03-09 09:30:00,305.76,306.67,303.46,304.99,38377.0,305.76,306.67,303.46,304.99,38377.0
2022-03-09 09:35:00,303.9,304.94,302.38,303.68,25032.0,303.9,304.94,302.38,303.68,25032.0
2022-03-09 09:40:00,303.53,303.61,301.22,302.25,10142.0,303.53,303.61,301.22,302.25,10142.0
2022-03-09 09:45:00,302.07,303.35,302.07,303.0,6609.0,302.07,303.35,302.07,303.0,6609.0
2022-03-09 09:50:00,303.3,303.51,301.52,302.23,7127.0,303.3,303.51,301.52,302.23,7127.0
2022-03-09 09:55:00,302.25,304.25,301.82,303.22,33079.0,302.25,304.25,301.82,303.22,33079.0
2022-03-09 10:00:00,302.88,305.73,302.46,305.41,49589.0,302.88,305.73,302.46,305.41,49589.0
2022-03-09 10:05:00,305.61,305.88,304.0,304.4,10506.0,305.61,305.88,304.0,304.4,10506.0
2022-03-09 10:10:00,304.44,304.44,303.42,303.99,11750.0,304.44,304.44,303.42,303.99,11750.0
2022-03-09 10:15:00,304.2,304.75,302.71,304.2,7717.0,304.2,304.75,302.71,304.2,7717.0
2022-03-09 10:20:00,304.29,305.59,304.29,305.08,14596.0,304.29,305.59,304.29,305.08,14596.0
2022-03-09 10:25:00,305.0,305.14,304.34,304.78,7345.0,305.0,305.14,304.34,304.78,7345.0
2022-03-09 10:30:00,305.02,305.06,304.09,305.0,5089.0,305.02,305.06,304.09,305.0,5089.0
2022-03-09 10:35:00,305.05,305.11,304.46,304.79,18096.0,305.05,305.11,304.46,304.79,18096.0
2022-03-09 10:40:00,304.97,305.43,303.9,303.9,14629.0,304.97,305.43,303.9,303.9,14629.0
2022-03-09 10:45:00,303.66,304.11,303.37,303.51,8217.0,303.66,304.11,303.37,303.51,8217.0
2022-03-09 10:50:00,303.39,304.31,303.39,303.97,4164.0,303.39,304.31,303.39,303.97,4164.0
2022-03-09 10:55:00,303.96,304.79,303.91,304.35,23227.0,303.96,304.79,303.91,304.35,23227.0
2022-03-09 11:00:00,304.4,304.74,303.76,303.78,5819.0,304.4,304.74,303.76,303.78,5819.0
2022-03-09 11:05:00,303.89,304.5,303.58,304.17,8793.0,303.89,304.5,303.58,304.17,8793.0
2022-03-09 11:10:00,303.99,303.99,302.69,302.88,6359.0,303.99,303.99,302.69,302.88,6359.0
2022-03-09 11:15:00,302.76,303.77,302.36,303.44,5995.0,302.76,303.77,302.36,303.44,5995.0
2022-03-09 11:20:00,303.42,304.27,303.42,303.86,7909.0,303.42,304.27,303.42,303.86,7909.0
2022-03-09 11:25:00,303.77,303.77,302.81,303.52,5846.0,303.77,303.77,302.81,303.52,5846.0
2022-03-09 11:30:00,303.6,304.49,303.43,304.44,16478.0,303.6,304.49,303.43,304.44,16478.0
2022-03-09 11:35:00,304.62,304.79,303.75,304.24,6230.0,304.62,304.79,303.75,304.24,6230.0
2022-03-09 11:40:00,304.32,304.51,303.87,304.1,6319.0,304.32,304.51,303.87,304.1,6319.0
2022-03-09 11:45:00,304.04,304.29,303.58,304.29,8382.0,304.04,304.29,303.58,304.29,8382.0
2022-03-09 11:50:00,304.2,304.6,303.72,304.26,8942.0,304.2,304.6,303.72,304.26,8942.0
2022-03-09 11:55:00,304.2,304.46,303.95,304.38,9680.0,304.2,304.46,303.95,304.38,9680.0
2022-03-09 12:00:00,304.34,304.5,303.88,304.15,20359.0,304.34,304.5,303.88,304.15,20359.0
2022-03-09 12:05:00,304.26,304.78,303.87,303.88,10647.0,304.26,304.78,303.87,303.88,10647.0
2022-03-09 12:10:00,303.96,305.06,303.83,304.88,9241.0,303.96,305.06,303.83,304.88,9241.0
2022-03-09 12:15:00,304.75,304.92,304.45,304.64,5710.0,304.75,304.92,304.45,304.64,5710.0
2022-03-09 12:20:00,304.63,305.01,304.13,304.23,10928.0,304.63,305.01,304.13,304.23,10928.0
2022-03-09 12:25:00,304.37,305.56,304.0,305.04,4113.0,304.37,305.56,304.0,305.04,4113.0
2022-03-09 12:30:00,305.21,305.49,305.01,305.45,8003.0,305.21,305.49,305.01,305.45,8003.0
2022-03-09 12:35:00,305.43,306.55,305.43,306.42,14434.0,305.43,306.55,305.43,306.42,14434.0
2022-03-09 12:40:00,306.36,306.4,305.66,306.17,8045.0,306.36,306.4,305.66,306.17,8045.0
2022-03-09 12:45:00,306.12,306.54,306.04,306.38,7901.0,306.12,306.54,306.04,306.38,7901.0
2022-03-09 12:50:00,306.33,306.33,305.94,305.96,10839.0,306.33,306.33,305.94,305.96,10839.0
2022-03-09 12:55:00,305.82,305.99,305.4,305.59,11441.0,305.82,305.99,305.4,305.59,11441.0
2022-03-09 13:00:00,305.49,305.49,304.39,304.45,9737.0,305.49,305.49,304.39,304.45,9737.0
2022-03-09 13:05:00,304.36,305.24,304.35,305.03,7519.0,304.36,305.24,304.35,305.03,7519.0
2022-03-09 13:10:00,304.94,306.32,304.94,306.31,3624.0,304.94,306.32,304.94,306.31,3624.0
2022-03-09 13:15:00,306.22,306.66,306.16,306.17,3218.0,306.22,306.66,306.16,306.17,3218.0
2022-03-09 13:20:00,306.35,306.48,305.91,305.91,6890.0,306.35,306.48,305.91,305.91,6890.0
2022-03-09 13:25:00,305.98,306.79,305.98,306.71,9947.0,305.98,306.79,305.98,306.71,9947.0
2022-03-09 13:30:00,306.63,306.71,305.71,306.01,10843.0,306.63,306.71,305.71,306.01,10843.0
2022-03-09 13:35:00,306.0,306.25,305.54,305.6,4629.0,306.0,306.25,305.54,305.6,4629.0
2022-03-09 13:40:00,305.67,305.93,304.78,305.24,18766.0,305.67,305.93,304.78,305.24,18766.0
2022-03-09 13:45:00,305.0,305.23,304.68,304.99,4075.0,305.0,305.23,304.68,304.99,4075.0
2022-03-09 13:50:00,305.23,305.67,305.05,305.16,32758.0,305.23,305.67,305.05,305.16,32758.0
2022-03-09 13:55:00,305.22,305.37,304.85,304.88,7071.0,305.22,305.37,304.85,304.88,7071.0
2022-03-09 14:00:00,305.15,306.02,305.15,305.67,20960.0,305.15,306.02,305.15,305.67,20960.0
2022-03-09 14:05:00,305.65,305.68,304.57,304.57,17329.0,305.65,305.68,304.57,304.57,17329.0
2022-03-09 14:10:00,305.0,305.01,304.46,304.47,14574.0,305.0,305.01,304.46,304.47,14574.0
2022-03-09 14:15:00,304.32,305.0,304.06,304.61,9303.0,304.32,305.0,304.06,304.61,9303.0
2022-03-09 14:20:00,304.69,305.11,304.09,304.29,12262.0,304.69,305.11,304.09,304.29,12262.0
2022-03-09 14:25:00,304.26,304.77,304.22,304.75,3970.0,304.26,304.77,304.22,304.75,3970.0
2022-03-09 14:30:00,305.0,305.78,304.73,305.78,14327.0,305.0,305.78,304.73,305.78,14327.0
2022-03-09 14:35:00,305.87,305.88,305.11,305.12,12934.0,305.87,305.88,305.11,305.12,12934.0
2022-03-09 14:40:00,305.05,305.37,304.55,304.71,7923.0,305.05,305.37,304.55,304.71,7923.0
2022-03-09 14:45:00,305.02,305.09,304.4,305.01,5997.0,305.02,305.09,304.4,305.01,5997.0
2022-03-09 14:50:00,305.25,305.45,303.81,304.3,16016.0,305.25,305.45,303.81,304.3,16016.0
2022-03-09 14:55:00,304.3,304.87,304.3,304.66,2776.0,304.3,304.87,304.3,304.66,2776.0
2022-03-09 15:00:00,304.71,304.97,304.47,304.8,5726.0,304.71,304.97,304.47,304.8,5726.0
2022-03-09 15:05:00,304.9,305.48,304.61,305.48,25573.0,304.9,305.48,304.61,305.48,25573.0
2022-03-09 15:10:00,305.54,306.16,305.23,305.54,7252.0,305.54,306.16,305.23,305.54,7252.0
2022-03-09 15:15:00,305.78,305.93,305.46,305.81,8848.0,305.78,305.93,305.46,305.81,8848.0
2022-03-09 15:20:00,305.72,305.92,305.35,305.51,6336.0,305.72,305.92,305.35,305.51,6336.0
2022-03-09 15:25:00,305.35,305.53,305.15,305.34,10643.0,305.35,305.53,305.15,305.34,10643.0
2022-03-09 15:30:00,305.45,306.14,305.45,305.75,15034.0,305.45,306.14,305.45,305.75,15034.0
2022-03-09 15:35:00,305.8,305.8,304.91,304.92,12865.0,305.8,305.8,304.91,304.92,12865.0
2022-03-09 15:40:00,304.76,306.06,304.69,305.96,9928.0,304.76,306.06,304.69,305.96,9928.0
2022-03-09 15:45:00,306.22,306.53,305.35,305.68,18118.0,306.22,306.53,305.35,305.68,18118.0
2022-03-09 15:50:00,305.92,306.15,304.67,305.7,21134.0,305.92,306.15,304.67,305.7,21134.0
2022-03-09 15:55:00,305.7,305.92,305.22,305.82,51425.0,305.7,305.92,305.22,305.82,51425.0
2022-03-10 09:30:00,300.51,303.98,300.0,303.85,17080.0,300.51,303.98,300.0,303.85,17080.0
2022-03-10 09:35:00,303.85,303.85,299.62,300.9,19939.0,303.85,303.85,299.62,300.9,19939.0
2022-03-10 09:40:00,301.15,301.78,298.09,299.22,27323.0,301.15,301.78,298.09,299.22,27323.0
2022-03-10 09:45:00,298.86,300.52,298.64,299.98,8338.0,298.86,300.52,298.64,299.98,8338.0
2022-03-10 09:50:00,300.01,300.22,298.74,299.18,6256.0,300.01,300.22,298.74,299.18,6256.0
2022-03-10 09:55:00,299.04,301.8,299.04,301.79,5111.0,299.04,301.8,299.04,301.79,5111.0
2022-03-10 10:00:00,301.62,301.62,299.42,299.42,2818.0,301.62,301.62,299.42,299.42,2818.0
2022-03-10 10:05:00,299.69,299.77,298.37,299.31,3395.0,299.69,299.77,298.37,299.31,3395.0
2022-03-10 10:10:00,299.47,300.63,299.47,300.53,4298.0,299.47,300.63,299.47,300.53,4298.0
2022-03-10 10:15:00,301.0,303.16,301.0,302.87,3770.0,301.0,303.16,301.0,302.87,3770.0
2022-03-10 10:20:00,302.7,303.07,301.11,301.71,6171.0,302.7,303.07,301.11,301.71,6171.0
2022-03-10 10:25:00,301.12,301.27,300.66,300.78,5334.0,301.12,301.27,300.66,300.78,5334.0
2022-03-10 10:30:00,300.34,300.79,299.25,299.55,3750.0,300.34,300.79,299.25,299.55,3750.0
2022-03-10 10:35:00,299.02,299.34,298.5,298.65,10508.0,299.02,299.34,298.5,298.65,10508.0
2022-03-10 10:40:00,298.62,299.72,298.5,299.67,2700.0,298.62,299.72,298.5,299.67,2700.0
2022-03-10 10:45:00,299.72,300.81,299.69,300.23,2649.0,299.72,300.81,299.69,300.23,2649.0
2022-03-10 10:50:00,300.1,300.1,299.14,299.29,3314.0,300.1,300.1,299.14,299.29,3314.0
2022-03-10 10:55:00,299.07,299.54,298.86,299.09,4377.0,299.07,299.54,298.86,299.09,4377.0
2022-03-10 11:00:00,298.95,299.02,298.08,298.56,16508.0,298.95,299.02,298.08,298.56,16508.0
2022-03-10 11:05:00,298.65,298.87,297.68,297.81,6046.0,298.65,298.87,297.68,297.81,6046.0
2022-03-10 11:10:00,297.99,298.23,297.54,298.23,3026.0,297.99,298.23,297.54,298.23,3026.0
2022-03-10 11:15:00,298.28,298.79,298.19,298.76,1650.0,298.28,298.79,298.19,298.76,1650.0
2022-03-10 11:20:00,298.54,298.86,297.58,297.74,2450.0,298.54,298.86,297.58,297.74,2450.0
2022-03-10 11:25:00,297.52,298.3,297.52,298.3,2208.0,297.52,298.3,297.52,298.3,2208.0
2022-03-10 11:30:00,298.4,298.96,298.25,298.74,1354.0,298.4,298.96,298.25,298.74,1354.0
2022-03-10 11:35:00,298.96,298.99,297.81,297.86,4787.0,298.96,298.99,297.81,297.86,4787.0
2022-03-10 11:40:00,298.1,298.59,297.9,298.59,1725.0,298.1,298.59,297.9,298.59,1725.0
2022-03-10 11:45:00,298.42,298.67,298.17,298.48,907.0,298.42,298.67,298.17,298.48,907.0
2022-03-10 11:50:00,298.6,298.94,298.54,298.77,1951.0,298.6,298.94,298.54,298.77,1951.0
2022-03-10 11:55:00,298.65,299.67,298.65,299.47,3250.0,298.65,299.67,298.65,299.47,3250.0
2022-03-10 12:00:00,299.46,299.87,299.24,299.26,2055.0,299.46,299.87,299.24,299.26,2055.0
2022-03-10 12:05:00,299.65,299.68,299.09,299.32,3477.0,299.65,299.68,299.09,299.32,3477.0
2022-03-10 12:10:00,299.52,300.3,299.47,300.11,2312.0,299.52,300.3,299.47,300.11,2312.0
2022-03-10 12:15:00,300.31,300.31,299.53,299.88,4643.0,300.31,300.31,299.53,299.88,4643.0
2022-03-10 12:20:00,299.95,300.65,299.95,300.4,8335.0,299.95,300.65,299.95,300.4,8335.0
2022-03-10 12:25:00,300.42,300.42,299.81,299.88,9254.0,300.42,300.42,299.81,299.88,9254.0
2022-03-10 12:30:00,299.78,299.78,299.29,299.36,1210.0,299.78,299.78,299.29,299.36,1210.0
2022-03-10 12:35:00,299.2,299.34,299.0,299.25,2563.0,299.2,299.34,299.0,299.25,2563.0
2022-03-10 12:40:00,299.13,299.4,298.96,299.23,1800.0,299.13,299.4,298.96,299.23,1800.0
2022-03-10 12:45:00,299.34,300.04,299.34,300.04,4006.0,299.34,300.04,299.34,300.04,4006.0
2022-03-10 12:50:00,299.82,299.82,299.68,299.68,800.0,299.82,299.82,299.68,299.68,800.0
2022-03-10 12:55:00,299.43,299.87,299.43,299.73,1037.0,299.43,299.87,299.43,299.73,1037.0
2022-03-10 13:00:00,299.74,300.19,299.33,299.33,3619.0,299.74,300.19,299.33,299.33,3619.0
2022-03-10 13:05:00,299.25,299.75,299.24,299.75,600.0,299.25,299.75,299.24,299.75,600.0
2022-03-10 13:10:00,299.42,299.77,299.26,299.64,2227.0,299.42,299.77,299.26,299.64,2227.0
2022-03-10 13:15:00,299.33,300.25,299.11,299.95,5801.0,299.33,300.25,299.11,299.95,5801.0
2022-03-10 13:20:00,299.91,300.0,299.36,299.36,2452.0,299.91,300.0,299.36,299.36,2452.0
2022-03-10 13:25:00,299.44,299.86,299.15,299.64,2000.0,299.44,299.86,299.15,299.64,2000.0
2022-03-10 13:30:00,299.77,300.2,299.32,299.81,4465.0,299.77,300.2,299.32,299.81,4465.0
2022-03-10 13:35:00,299.77,300.14,299.63,299.93,2272.0,299.77,300.14,299.63,299.93,2272.0
2022-03-10 13:40:00,299.74,299.78,299.3,299.35,1533.0,299.74,299.78,299.3,299.35,1533.0
2022-03-10 13:45:00,299.33,300.19,299.33,300.14,6198.0,299.33,300.19,299.33,300.14,6198.0
2022-03-10 13:50:00,300.3,300.3,299.94,300.08,5668.0,300.3,300.3,299.94,300.08,5668.0
2022-03-10 13:55:00,300.19,300.25,299.65,299.87,14881.0,300.19,300.25,299.65,299.87,14881.0
2022-03-10 14:00:00,299.67,301.11,299.64,300.92,24483.0,299.67,301.11,299.64,300.92,24483.0
2022-03-10 14:05:00,301.03,301.83,301.03,301.54,4990.0,301.03,301.83,301.03,301.54,4990.0
2022-03-10 14:10:00,301.8,301.8,300.77,301.0,8324.0,301.8,301.8,300.77,301.0,8324.0
2022-03-10 14:15:00,300.83,301.3,300.57,300.6,12505.0,300.83,301.3,300.57,300.6,12505.0
2022-03-10 14:20:00,300.72,301.09,300.72,300.98,2752.0,300.72,301.09,300.72,300.98,2752.0
2022-03-10 14:25:00,301.0,301.34,300.91,300.98,6873.0,301.0,301.34,300.91,300.98,6873.0
2022-03-10 14:30:00,301.0,301.22,300.76,301.03,8748.0,301.0,301.22,300.76,301.03,8748.0
2022-03-10 14:35:00,301.03,301.14,300.65,300.76,5440.0,301.03,301.14,300.65,300.76,5440.0
2022-03-10 14:40:00,300.63,301.1,300.11,300.13,2409.0,300.63,301.1,300.11,300.13,2409.0
2022-03-10 14:45:00,300.37,301.39,299.96,301.19,10883.0,300.37,301.39,299.96,301.19,10883.0
2022-03-10 14:50:00,301.17,302.31,301.16,301.96,2429.0,301.17,302.31,301.16,301.96,2429.0
2022-03-10 14:55:00,301.74,302.61,301.68,301.88,5117.0,301.74,302.61,301.68,301.88,5117.0
2022-03-10 15:00:00,302.07,302.07,300.62,300.69,3423.0,302.07,302.07,300.62,300.69,3423.0
2022-03-10 15:05:00,300.67,301.05,300.56,300.96,3560.0,300.67,301.05,300.56,300.96,3560.0
2022-03-10 15:10:00,301.13,301.81,301.13,301.81,7979.0,301.13,301.81,301.13,301.81,7979.0
2022-03-10 15:15:00,301.65,301.74,301.28,301.53,8910.0,301.65,301.74,301.28,301.53,8910.0
2022-03-10 15:20:00,301.57,302.1,301.04,301.24,4096.0,301.57,302.1,301.04,301.24,4096.0
2022-03-10 15:25:00,301.28,301.73,301.18,301.66,3404.0,301.28,301.73,301.18,301.66,3404.0
2022-03-10 15:30:00,301.7,301.7,301.14,301.45,8453.0,301.7,301.7,301.14,301.45,8453.0
2022-03-10 15:35:00,301.55,301.66,300.65,300.85,5296.0,301.55,301.66,300.65,300.85,5296.0
2022-03-10 15:40:00,300.96,301.9,300.96,301.62,8391.0,300.96,301.9,300.96,301.62,8391.0
2022-03-10 15:45:00,301.56,301.75,300.94,301.37,5600.0,301.56,301.75,300.94,301.37,5600.0
2022-03-10 15:50:00,301.45,302.15,301.44,301.86,15747.0,301.45,302.15,301.44,301.86,15747.0
2022-03-10 15:55:00,301.68,302.41,301.59,302.09,44698.0,301.68,302.41,301.59,302.09,44698.0
2022-03-11 09:30:00,306.13,306.13,302.23,303.81,16650.0,306.13,306.13,302.23,303.81,16650.0
2022-03-11 09:35:00,303.76,304.42,301.76,301.76,18792.0,303.76,304.42,301.76,301.76,18792.0
2022-03-11 09:40:00,301.52,302.52,301.0,301.58,16719.0,301.52,302.52,301.0,301.58,16719.0
2022-03-11 09:45:00,301.13,302.47,300.62,301.0,9212.0,301.13,302.47,300.62,301.0,9212.0
2022-03-11 09:50:00,301.39,301.67,300.1,300.15,14750.0,301.39,301.67,300.1,300.15,14750.0
2022-03-11 09:55:00,300.0,300.19,299.45,299.78,11153.0,300.0,300.19,299.45,299.78,11153.0
2022-03-11 10:00:00,299.73,299.73,298.42,299.03,9422.0,299.73,299.73,298.42,299.03,9422.0
2022-03-11 10:05:00,299.03,300.08,298.8,298.8,4635.0,299.03,300.08,298.8,298.8,4635.0
2022-03-11 10:10:00,299.05,299.5,298.6,298.85,7400.0,299.05,299.5,298.6,298.85,7400.0
2022-03-11 10:15:00,299.06,299.44,297.39,297.5,4912.0,299.06,299.44,297.39,297.5,4912.0
2022-03-11 10:20:00,297.51,297.51,296.56,296.73,2835.0,297.51,297.51,296.56,296.73,2835.0
2022-03-11 10:25:00,296.99,298.02,296.99,297.51,3650.0,296.99,298.02,296.99,297.51,3650.0
2022-03-11 10:30:00,297.5,297.62,297.15,297.16,1000.0,297.5,297.62,297.15,297.16,1000.0
2022-03-11 10:35:00,297.16,297.79,297.12,297.79,2295.0,297.16,297.79,297.12,297.79,2295.0
2022-03-11 10:40:00,297.6,298.19,296.73,297.12,2412.0,297.6,298.19,296.73,297.12,2412.0
2022-03-11 10:45:00,296.92,297.87,296.92,297.35,2300.0,296.92,297.87,296.92,297.35,2300.0
2022-03-11 10:50:00,297.21,298.03,297.06,297.2,1661.0,297.21,298.03,297.06,297.2,1661.0
2022-03-11 10:55:00,297.1,297.61,297.03,297.44,4450.0,297.1,297.61,297.03,297.44,4450.0
2022-03-11 11:00:00,297.53,297.53,296.26,296.26,5305.0,297.53,297.53,296.26,296.26,5305.0
2022-03-11 11:05:00,296.03,296.15,295.36,296.14,4848.0,296.03,296.15,295.36,296.14,4848.0
2022-03-11 11:10:00,296.44,296.48,294.66,295.0,7313.0,296.44,296.48,294.66,295.0,7313.0
2022-03-11 11:15:00,295.03,295.92,294.85,295.83,3835.0,295.03,295.92,294.85,295.83,3835.0
2022-03-11 11:20:00,295.87,296.74,295.86,296.31,2100.0,295.87,296.74,295.86,296.31,2100.0
2022-03-11 11:25:00,296.36,296.36,296.02,296.06,1246.0,296.36,296.36,296.02,296.06,1246.0
2022-03-11 11:30:00,295.87,296.11,295.3,295.64,2895.0,295.87,296.11,295.3,295.64,2895.0
2022-03-11 11:35:00,295.61,295.7,294.77,295.08,8322.0,295.61,295.7,294.77,295.08,8322.0
2022-03-11 11:40:00,295.02,296.01,294.79,296.01,4910.0,295.02,296.01,294.79,296.01,4910.0
2022-03-11 11:45:00,296.14,297.53,296.14,297.4,7700.0,296.14,297.53,296.14,297.4,7700.0
2022-03-11 11:50:00,296.91,297.05,296.42,297.05,1149.0,296.91,297.05,296.42,297.05,1149.0
2022-03-11 11:55:00,297.01,297.01,296.36,296.67,600.0,297.01,297.01,296.36,296.67,600.0
2022-03-11 12:00:00,296.48,296.56,295.92,296.43,3800.0,296.48,296.56,295.92,296.43,3800.0
2022-03-11 12:05:00,296.44,296.56,295.37,295.37,1800.0,296.44,296.56,295.37,295.37,1800.0
2022-03-11 12:10:00,295.31,295.81,295.31,295.59,3105.0,295.31,295.81,295.31,295.59,3105.0
2022-03-11 12:15:00,295.33,296.31,295.29,296.31,2100.0,295.33,296.31,295.29,296.31,2100.0
2022-03-11 12:20:00,296.65,296.65,295.6,295.61,1081.0,296.65,296.65,295.6,295.61,1081.0
2022-03-11 12:25:00,295.74,295.81,294.89,294.89,2300.0,295.74,295.81,294.89,294.89,2300.0
2022-03-11 12:30:00,294.92,295.45,294.78,295.21,2408.0,294.92,295.45,294.78,295.21,2408.0
2022-03-11 12:35:00,295.18,295.18,294.55,294.67,1372.0,295.18,295.18,294.55,294.67,1372.0
2022-03-11 12:40:00,294.65,295.26,294.64,295.24,2300.0,294.65,295.26,294.64,295.24,2300.0
2022-03-11 12:45:00,295.14,295.33,295.05,295.06,1612.0,295.14,295.33,295.05,295.06,1612.0
2022-03-11 12:50:00,295.14,295.37,295.14,295.19,1300.0,295.14,295.37,295.14,295.19,1300.0
2022-03-11 12:55:00,295.35,295.87,295.35,295.56,1432.0,295.35,295.87,295.35,295.56,1432.0
2022-03-11 13:00:00,295.59,296.54,295.59,296.52,1800.0,295.59,296.54,295.59,296.52,1800.0
2022-03-11 13:05:00,296.54,296.74,295.97,295.97,3721.0,296.54,296.74,295.97,295.97,3721.0
2022-03-11 13:10:00,296.17,296.17,294.9,294.9,6647.0,296.17,296.17,294.9,294.9,6647.0
2022-03-11 13:15:00,295.03,296.35,295.03,296.35,2120.0,295.03,296.35,295.03,296.35,2120.0
2022-03-11 13:20:00,296.58,296.84,295.94,296.25,2743.0,296.58,296.84,295.94,296.25,2743.0
2022-03-11 13:25:00,296.19,296.38,296.07,296.18,3400.0,296.19,296.38,296.07,296.18,3400.0
2022-03-11 13:30:00,296.42,296.59,295.93,296.52,2032.0,296.42,296.59,295.93,296.52,2032.0
2022-03-11 13:35:00,296.55,296.93,296.54,296.66,2600.0,296.55,296.93,296.54,296.66,2600.0
2022-03-11 13:40:00,296.35,297.13,296.35,296.91,3370.0,296.35,297.13,296.35,296.91,3370.0
2022-03-11 13:45:00,296.71,296.89,296.47,296.86,2300.0,296.71,296.89,296.47,296.86,2300.0
2022-03-11 13:50:00,297.23,297.32,296.21,296.21,3055.0,297.23,297.32,296.21,296.21,3055.0
2022-03-11 13:55:00,295.92,296.08,295.36,295.46,2007.0,295.92,296.08,295.36,295.46,2007.0
2022-03-11 14:00:00,295.3,295.65,295.26,295.48,2600.0,295.3,295.65,295.26,295.48,2600.0
2022-03-11 14:05:00,295.53,295.58,295.26,295.35,1113.0,295.53,295.58,295.26,295.35,1113.0
2022-03-11 14:10:00,295.29,295.69,294.83,295.25,7189.0,295.29,295.69,294.83,295.25,7189.0
2022-03-11 14:15:00,295.36,295.69,294.8,294.8,4513.0,295.36,295.69,294.8,294.8,4513.0
2022-03-11 14:20:00,294.78,295.41,294.78,295.41,3089.0,294.78,295.41,294.78,295.41,3089.0
2022-03-11 14:25:00,295.27,296.01,295.14,296.01,3200.0,295.27,296.01,295.14,296.01,3200.0
2022-03-11 14:30:00,296.01,296.09,295.53,295.61,3233.0,296.01,296.09,295.53,295.61,3233.0
2022-03-11 14:35:00,295.7,295.98,295.55,295.68,1900.0,295.7,295.98,295.55,295.68,1900.0
2022-03-11 14:40:00,295.49,295.71,295.11,295.34,4626.0,295.49,295.71,295.11,295.34,4626.0
2022-03-11 14:45:00,295.08,295.44,295.02,295.19,5000.0,295.08,295.44,295.02,295.19,5000.0
2022-03-11 14:50:00,295.07,295.07,294.22,294.42,3751.0,295.07,295.07,294.22,294.42,3751.0
2022-03-11 14:55:00,294.54,294.79,294.27,294.49,4216.0,294.54,294.79,294.27,294.49,4216.0
2022-03-11 15:00:00,294.49,294.52,294.22,294.44,2803.0,294.49,294.52,294.22,294.44,2803.0
2022-03-11 15:05:00,294.31,294.59,293.92,294.0,3012.0,294.31,294.59,293.92,294.0,3012.0
2022-03-11 15:10:00,293.96,294.16,293.24,293.25,7328.0,293.96,294.16,293.24,293.25,7328.0
2022-03-11 15:15:00,293.31,293.79,293.01,293.63,4528.0,293.31,293.79,293.01,293.63,4528.0
2022-03-11 15:20:00,293.47,293.81,293.4,293.44,5267.0,293.47,293.81,293.4,293.44,5267.0
2022-03-11 15:25:00,293.36,293.36,292.58,292.68,9123.0,293.36,293.36,292.58,292.68,9123.0
2022-03-11 15:30:00,292.61,292.64,292.22,292.28,6307.0,292.61,292.64,292.22,292.28,6307.0
2022-03-11 15:35:00,292.32,293.32,292.3,292.89,8241.0,292.32,293.32,292.3,292.89,8241.0
2022-03-11 15:40:00,292.8,292.97,292.35,292.4,16108.0,292.8,292.97,292.35,292.4,16108.0
2022-03-11 15:45:00,292.56,292.73,292.08,292.22,10957.0,292.56,292.73,292.08,292.22,10957.0
2022-03-11 15:50:00,292.04,292.2,291.37,291.57,21078.0,292.04,292.2,291.37,291.57,21078.0
2022-03-11 15:55:00,291.59,291.95,291.5,291.63,52538.0,291.59,291.95,291.5,291.63,52538.0
2022-03-14 09:30:00,291.11,291.55,288.26,289.59,20818.0,291.11,291.55,288.26,289.59,20818.0
2022-03-14 09:35:00,289.57,290.23,287.0,287.14,30882.0,289.57,290.23,287.0,287.14,30882.0
2022-03-14 09:40:00,287.12,290.55,287.12,290.43,9121.0,287.12,290.55,287.12,290.43,9121.0
2022-03-14 09:45:00,290.43,291.93,290.36,290.65,4629.0,290.43,291.93,290.36,290.65,4629.0
2022-03-14 09:50:00,290.17,290.37,288.35,288.54,5012.0,290.17,290.37,288.35,288.54,5012.0
2022-03-14 09:55:00,288.58,289.81,287.64,288.34,6149.0,288.58,289.81,287.64,288.34,6149.0
2022-03-14 10:00:00,288.34,289.85,287.39,288.8,6999.0,288.34,289.85,287.39,288.8,6999.0
2022-03-14 10:05:00,288.91,290.21,288.91,289.69,18143.0,288.91,290.21,288.91,289.69,18143.0
2022-03-14 10:10:00,289.54,291.59,289.5,291.36,10539.0,289.54,291.59,289.5,291.36,10539.0
2022-03-14 10:15:00,291.38,293.76,291.38,291.81,23409.0,291.38,293.76,291.38,291.81,23409.0
2022-03-14 10:20:00,291.57,292.55,291.09,291.96,11580.0,291.57,292.55,291.09,291.96,11580.0
2022-03-14 10:25:00,292.03,293.14,291.78,291.78,4970.0,292.03,293.14,291.78,291.78,4970.0
2022-03-14 10:30:00,291.76,291.76,289.63,289.96,10692.0,291.76,291.76,289.63,289.96,10692.0
2022-03-14 10:35:00,290.08,292.06,289.93,291.63,18753.0,290.08,292.06,289.93,291.63,18753.0
2022-03-14 10:40:00,291.89,292.12,290.4,290.4,14159.0,291.89,292.12,290.4,290.4,14159.0
2022-03-14 10:45:00,290.38,290.85,290.22,290.63,3900.0,290.38,290.85,290.22,290.63,3900.0
2022-03-14 10:50:00,290.44,291.99,290.43,291.85,3132.0,290.44,291.99,290.43,291.85,3132.0
2022-03-14 10:55:00,292.14,292.51,291.66,292.26,5400.0,292.14,292.51,291.66,292.26,5400.0
2022-03-14 11:00:00,292.32,292.42,291.19,292.02,4700.0,292.32,292.42,291.19,292.02,4700.0
2022-03-14 11:05:00,292.0,292.67,291.26,291.59,7378.0,292.0,292.67,291.26,291.59,7378.0
2022-03-14 11:10:00,291.53,291.53,290.12,290.13,2400.0,291.53,291.53,290.12,290.13,2400.0
2022-03-14 11:15:00,290.34,290.78,290.27,290.33,12099.0,290.34,290.78,290.27,290.33,12099.0
2022-03-14 11:20:00,290.32,290.32,289.36,289.83,3010.0,290.32,290.32,289.36,289.83,3010.0
2022-03-14 11:25:00,289.96,289.96,289.45,289.65,4414.0,289.96,289.96,289.45,289.65,4414.0
2022-03-14 11:30:00,289.5,289.98,289.25,289.98,3121.0,289.5,289.98,289.25,289.98,3121.0
2022-03-14 11:35:00,289.87,289.87,289.16,289.36,2850.0,289.87,289.87,289.16,289.36,2850.0
2022-03-14 11:40:00,289.16,289.16,287.74,287.8,5891.0,289.16,289.16,287.74,287.8,5891.0
2022-03-14 11:45:00,288.06,288.06,286.98,286.98,10700.0,288.06,288.06,286.98,286.98,10700.0
2022-03-14 11:50:00,287.06,287.7,286.96,287.7,7688.0,287.06,287.7,286.96,287.7,7688.0
2022-03-14 11:55:00,287.69,287.69,287.13,287.24,4772.0,287.69,287.69,287.13,287.24,4772.0
2022-03-14 12:00:00,287.28,287.31,285.93,286.08,7374.0,287.28,287.31,285.93,286.08,7374.0
2022-03-14 12:05:00,285.94,286.19,284.82,284.95,11611.0,285.94,286.19,284.82,284.95,11611.0
2022-03-14 12:10:00,284.96,285.04,284.48,284.79,15546.0,284.96,285.04,284.48,284.79,15546.0
2022-03-14 12:15:00,284.75,286.07,284.75,285.85,3400.0,284.75,286.07,284.75,285.85,3400.0
2022-03-14 12:20:00,286.01,286.36,285.48,286.01,4200.0,286.01,286.36,285.48,286.01,4200.0
2022-03-14 12:25:00,285.82,285.82,285.16,285.39,3351.0,285.82,285.82,285.16,285.39,3351.0
2022-03-14 12:30:00,285.54,286.21,285.54,285.96,11837.0,285.54,286.21,285.54,285.96,11837.0
2022-03-14 12:35:00,285.86,286.21,285.39,285.57,4961.0,285.86,286.21,285.39,285.57,4961.0
2022-03-14 12:40:00,285.9,286.73,285.77,285.96,2700.0,285.9,286.73,285.77,285.96,2700.0
2022-03-14 12:45:00,285.77,286.06,285.35,285.91,5278.0,285.77,286.06,285.35,285.91,5278.0
2022-03-14 12:50:00,285.9,285.9,284.77,284.78,1500.0,285.9,285.9,284.77,284.78,1500.0
2022-03-14 12:55:00,284.74,284.79,284.0,284.11,9054.0,284.74,284.79,284.0,284.11,9054.0
2022-03-14 13:00:00,284.07,284.12,283.0,283.0,11170.0,284.07,284.12,283.0,283.0,11170.0
2022-03-14 13:05:00,283.1,284.28,283.1,283.7,3500.0,283.1,284.28,283.1,283.7,3500.0
2022-03-14 13:10:00,284.32,284.54,284.11,284.34,1750.0,284.32,284.54,284.11,284.34,1750.0
2022-03-14 13:15:00,284.2,284.98,284.19,284.98,7106.0,284.2,284.98,284.19,284.98,7106.0
2022-03-14 13:20:00,284.73,285.1,284.33,285.1,3069.0,284.73,285.1,284.33,285.1,3069.0
2022-03-14 13:25:00,285.18,285.4,284.11,284.23,4018.0,285.18,285.4,284.11,284.23,4018.0
2022-03-14 13:30:00,284.25,284.47,283.56,284.21,7108.0,284.25,284.47,283.56,284.21,7108.0
2022-03-14 13:35:00,284.07,284.39,283.64,283.86,6118.0,284.07,284.39,283.64,283.86,6118.0
2022-03-14 13:40:00,283.97,284.92,283.95,284.92,4950.0,283.97,284.92,283.95,284.92,4950.0
2022-03-14 13:45:00,284.9,285.39,284.77,285.15,4403.0,284.9,285.39,284.77,285.15,4403.0
2022-03-14 13:50:00,285.37,287.36,285.37,287.13,7617.0,285.37,287.36,285.37,287.13,7617.0
2022-03-14 13:55:00,286.99,287.23,285.93,286.34,4800.0,286.99,287.23,285.93,286.34,4800.0
2022-03-14 14:00:00,286.14,286.51,285.84,286.12,5955.0,286.14,286.51,285.84,286.12,5955.0
2022-03-14 14:05:00,286.31,287.03,286.29,286.94,5593.0,286.31,287.03,286.29,286.94,5593.0
2022-03-14 14:10:00,286.86,287.22,286.5,287.22,6510.0,286.86,287.22,286.5,287.22,6510.0
2022-03-14 14:15:00,287.21,287.43,286.59,286.91,5987.0,287.21,287.43,286.59,286.91,5987.0
2022-03-14 14:20:00,286.94,287.11,286.62,287.04,3860.0,286.94,287.11,286.62,287.04,3860.0
2022-03-14 14:25:00,287.01,287.49,286.85,287.35,4200.0,287.01,287.49,286.85,287.35,4200.0
2022-03-14 14:30:00,287.13,289.05,287.13,288.8,5625.0,287.13,289.05,287.13,288.8,5625.0
2022-03-14 14:35:00,288.77,288.92,288.2,288.59,5276.0,288.77,288.92,288.2,288.59,5276.0
2022-03-14 14:40:00,288.47,288.61,287.92,288.3,3735.0,288.47,288.61,287.92,288.3,3735.0
2022-03-14 14:45:00,288.36,288.62,287.81,288.36,4800.0,288.36,288.62,287.81,288.36,4800.0
2022-03-14 14:50:00,288.62,289.46,288.44,289.45,4310.0,288.62,289.46,288.44,289.45,4310.0
2022-03-14 14:55:00,289.57,289.88,289.25,289.88,14585.0,289.57,289.88,289.25,289.88,14585.0
2022-03-14 15:00:00,289.9,290.16,289.1,289.77,10600.0,289.9,290.16,289.1,289.77,10600.0
2022-03-14 15:05:00,289.71,289.72,288.63,288.8,8359.0,289.71,289.72,288.63,288.8,8359.0
2022-03-14 15:10:00,288.71,289.81,288.64,289.81,12339.0,288.71,289.81,288.64,289.81,12339.0
2022-03-14 15:15:00,289.88,290.57,289.72,289.92,21329.0,289.88,290.57,289.72,289.92,21329.0
2022-03-14 15:20:00,289.79,290.25,289.55,290.25,11251.0,289.79,290.25,289.55,290.25,11251.0
2022-03-14 15:25:00,290.1,290.24,289.86,289.86,14203.0,290.1,290.24,289.86,289.86,14203.0
2022-03-14 15:30:00,289.82,289.9,288.39,288.87,10071.0,289.82,289.9,288.39,288.87,10071.0
2022-03-14 15:35:00,288.87,289.84,288.8,289.68,33598.0,288.87,289.84,288.8,289.68,33598.0
2022-03-14 15:40:00,289.69,290.01,289.19,290.01,17538.0,289.69,290.01,289.19,290.01,17538.0
2022-03-14 15:45:00,290.19,290.32,289.35,289.64,14134.0,290.19,290.32,289.35,289.64,14134.0
2022-03-14 15:50:00,289.25,289.68,288.51,289.08,20836.0,289.25,289.68,288.51,289.08,20836.0
2022-03-14 15:55:00,289.17,289.61,288.98,289.33,48648.0,289.17,289.61,288.98,289.33,48648.0
2022-03-15 09:30:00,284.13,287.86,284.02,285.37,39630.0,284.13,287.86,284.02,285.37,39630.0
2022-03-15 09:35:00,285.76,285.9,278.89,279.67,45019.0,285.76,285.9,278.89,279.67,45019.0
2022-03-15 09:40:00,279.3,281.0,278.0,278.53,33855.0,279.3,281.0,278.0,278.53,33855.0
2022-03-15 09:45:00,278.98,280.52,278.04,280.47,24056.0,278.98,280.52,278.04,280.47,24056.0
2022-03-15 09:50:00,281.13,282.55,280.59,282.5,7784.0,281.13,282.55,280.59,282.5,7784.0
2022-03-15 09:55:00,282.64,284.45,282.18,284.45,15540.0,282.64,284.45,282.18,284.45,15540.0
2022-03-15 10:00:00,284.1,284.85,283.0,284.8,12599.0,284.1,284.85,283.0,284.8,12599.0
2022-03-15 10:05:00,284.67,286.41,284.67,285.94,32398.0,284.67,286.41,284.67,285.94,32398.0
2022-03-15 10:10:00,286.08,286.98,285.7,286.77,4200.0,286.08,286.98,285.7,286.77,4200.0
2022-03-15 10:15:00,286.67,288.61,286.57,288.11,4836.0,286.67,288.61,286.57,288.11,4836.0
2022-03-15 10:20:00,288.32,289.79,288.32,289.79,3558.0,288.32,289.79,288.32,289.79,3558.0
2022-03-15 10:25:00,289.53,291.03,289.19,290.96,8435.0,289.53,291.03,289.19,290.96,8435.0
2022-03-15 10:30:00,291.09,291.67,290.02,290.07,14394.0,291.09,291.67,290.02,290.07,14394.0
2022-03-15 10:35:00,289.85,291.62,289.56,291.49,12299.0,289.85,291.62,289.56,291.49,12299.0
2022-03-15 10:40:00,291.26,291.26,290.27,290.68,4997.0,291.26,291.26,290.27,290.68,4997.0
2022-03-15 10:45:00,290.68,291.02,290.26,290.79,5011.0,290.68,291.02,290.26,290.79,5011.0
2022-03-15 10:50:00,290.89,290.97,290.15,290.47,3775.0,290.89,290.97,290.15,290.47,3775.0
2022-03-15 10:55:00,290.43,290.6,289.92,290.6,9851.0,290.43,290.6,289.92,290.6,9851.0
2022-03-15 11:00:00,290.6,290.9,290.17,290.87,3274.0,290.6,290.9,290.17,290.87,3274.0
2022-03-15 11:05:00,290.96,291.46,290.69,291.18,5014.0,290.96,291.46,290.69,291.18,5014.0
2022-03-15 11:10:00,291.3,291.3,290.21,290.62,3781.0,291.3,291.3,290.21,290.62,3781.0
2022-03-15 11:15:00,290.71,290.75,290.23,290.43,6101.0,290.71,290.75,290.23,290.43,6101.0
2022-03-15 11:20:00,290.31,290.32,289.77,290.13,5434.0,290.31,290.32,289.77,290.13,5434.0
2022-03-15 11:25:00,290.21,291.96,290.18,291.95,6457.0,290.21,291.96,290.18,291.95,6457.0
2022-03-15 11:30:00,292.0,292.45,291.67,292.45,6648.0,292.0,292.45,291.67,292.45,6648.0
2022-03-15 11:35:00,292.42,293.01,291.54,291.59,6805.0,292.42,293.01,291.54,291.59,6805.0
2022-03-15 11:40:00,291.45,291.51,290.75,290.86,5225.0,291.45,291.51,290.75,290.86,5225.0
2022-03-15 11:45:00,290.91,291.08,290.05,290.38,5201.0,290.91,291.08,290.05,290.38,5201.0
2022-03-15 11:50:00,290.54,290.71,289.41,289.5,8203.0,290.54,290.71,289.41,289.5,8203.0
2022-03-15 11:55:00,289.25,289.25,287.58,288.78,12909.0,289.25,289.25,287.58,288.78,12909.0
2022-03-15 12:00:00,288.58,288.81,287.72,288.81,5500.0,288.58,288.81,287.72,288.81,5500.0
2022-03-15 12:05:00,288.66,290.58,288.66,290.23,4417.0,288.66,290.58,288.66,290.23,4417.0
2022-03-15 12:10:00,290.09,290.63,289.77,290.41,3275.0,290.09,290.63,289.77,290.41,3275.0
2022-03-15 12:15:00,290.12,290.38,289.91,290.23,3997.0,290.12,290.38,289.91,290.23,3997.0
2022-03-15 12:20:00,290.27,291.07,289.68,290.32,18407.0,290.27,291.07,289.68,290.32,18407.0
2022-03-15 12:25:00,290.43,291.32,290.43,290.84,14000.0,290.43,291.32,290.43,290.84,14000.0
2022-03-15 12:30:00,290.87,291.09,290.15,290.7,6036.0,290.87,291.09,290.15,290.7,6036.0
2022-03-15 12:35:00,290.69,291.38,290.69,291.29,9051.0,290.69,291.38,290.69,291.29,9051.0
2022-03-15 12:40:00,291.2,291.2,290.18,290.44,2400.0,291.2,291.2,290.18,290.44,2400.0
2022-03-15 12:45:00,290.52,290.59,290.21,290.25,3765.0,290.52,290.59,290.21,290.25,3765.0
2022-03-15 12:50:00,290.27,290.59,289.87,290.35,4831.0,290.27,290.59,289.87,290.35,4831.0
2022-03-15 12:55:00,290.22,290.81,290.1,290.71,4833.0,290.22,290.81,290.1,290.71,4833.0
2022-03-15 13:00:00,290.82,291.72,290.66,291.48,6197.0,290.82,291.72,290.66,291.48,6197.0
2022-03-15 13:05:00,291.47,291.47,291.0,291.0,3651.0,291.47,291.47,291.0,291.0,3651.0
2022-03-15 13:10:00,290.96,290.99,290.03,290.03,2800.0,290.96,290.99,290.03,290.03,2800.0
2022-03-15 13:15:00,290.36,290.36,289.45,289.79,3202.0,290.36,290.36,289.45,289.79,3202.0
2022-03-15 13:20:00,289.7,290.74,289.7,290.62,2332.0,289.7,290.74,289.7,290.62,2332.0
2022-03-15 13:25:00,290.72,290.94,290.27,290.27,2830.0,290.72,290.94,290.27,290.27,2830.0
2022-03-15 13:30:00,290.17,291.17,290.17,291.17,2455.0,290.17,291.17,290.17,291.17,2455.0
2022-03-15 13:35:00,291.15,291.29,290.69,291.24,3022.0,291.15,291.29,290.69,291.24,3022.0
2022-03-15 13:40:00,291.15,291.45,290.85,291.18,20214.0,291.15,291.45,290.85,291.18,20214.0
2022-03-15 13:45:00,291.14,291.14,290.48,290.48,5250.0,291.14,291.14,290.48,290.48,5250.0
2022-03-15 13:50:00,290.38,290.38,289.91,290.18,6680.0,290.38,290.38,289.91,290.18,6680.0
2022-03-15 13:55:00,290.21,290.97,290.2,290.42,17941.0,290.21,290.97,290.2,290.42,17941.0
2022-03-15 14:00:00,290.4,290.86,289.95,289.95,6675.0,290.4,290.86,289.95,289.95,6675.0
2022-03-15 14:05:00,289.99,290.47,289.68,289.85,12062.0,289.99,290.47,289.68,289.85,12062.0
2022-03-15 14:10:00,289.93,290.02,289.58,290.02,2000.0,289.93,290.02,289.58,290.02,2000.0
2022-03-15 14:15:00,289.83,290.07,289.32,289.59,5057.0,289.83,290.07,289.32,289.59,5057.0
2022-03-15 14:20:00,289.36,289.83,289.22,289.36,5142.0,289.36,289.83,289.22,289.36,5142.0
2022-03-15 14:25:00,289.36,289.78,289.12,289.5,7400.0,289.36,289.78,289.12,289.5,7400.0
2022-03-15 14:30:00,289.43,290.01,288.85,289.74,6625.0,289.43,290.01,288.85,289.74,6625.0
2022-03-15 14:35:00,290.0,290.0,289.16,289.28,4282.0,290.0,290.0,289.16,289.28,4282.0
2022-03-15 14:40:00,289.36,289.84,289.35,289.8,3453.0,289.36,289.84,289.35,289.8,3453.0
2022-03-15 14:45:00,289.87,290.3,289.81,289.87,7466.0,289.87,290.3,289.81,289.87,7466.0
2022-03-15 14:50:00,289.92,290.19,289.85,290.01,8300.0,289.92,290.19,289.85,290.01,8300.0
2022-03-15 14:55:00,290.01,290.22,289.83,290.22,5732.0,290.01,290.22,289.83,290.22,5732.0
2022-03-15 15:00:00,290.02,290.34,289.87,290.0,6380.0,290.02,290.34,289.87,290.0,6380.0
2022-03-15 15:05:00,289.97,290.21,289.91,290.0,8963.0,289.97,290.21,289.91,290.0,8963.0
2022-03-15 15:10:00,290.03,290.14,289.68,289.68,8498.0,290.03,290.14,289.68,289.68,8498.0
2022-03-15 15:15:00,290.0,290.97,290.0,290.97,9855.0,290.0,290.97,290.0,290.97,9855.0
2022-03-15 15:20:00,291.09,292.39,291.09,292.39,5963.0,291.09,292.39,291.09,292.39,5963.0
2022-03-15 15:25:00,292.42,292.44,291.73,291.85,17930.0,292.42,292.44,291.73,291.85,17930.0
2022-03-15 15:30:00,291.85,292.07,291.51,291.64,21586.0,291.85,292.07,291.51,291.64,21586.0
2022-03-15 15:35:00,291.55,291.82,291.19,291.62,19187.0,291.55,291.82,291.19,291.62,19187.0
2022-03-15 15:40:00,291.64,291.65,290.66,290.8,28871.0,291.64,291.65,290.66,290.8,28871.0
2022-03-15 15:45:00,290.86,291.0,289.84,290.19,30430.0,290.86,291.0,289.84,290.19,30430.0
2022-03-15 15:50:00,290.18,290.93,289.84,289.87,66935.0,290.18,290.93,289.84,289.87,66935.0
2022-03-15 15:55:00,289.81,290.25,289.73,289.9,102618.0,289.81,290.25,289.73,289.9,102618.0
2022-03-16 09:30:00,297.12,298.95,296.0,298.95,51820.0,297.12,298.95,296.0,298.95,51820.0
2022-03-16 09:35:00,298.98,299.56,298.15,299.23,28920.0,298.98,299.56,298.15,299.23,28920.0
2022-03-16 09:40:00,299.23,301.52,299.22,300.64,13787.0,299.23,301.52,299.22,300.64,13787.0
2022-03-16 09:45:00,300.93,304.29,300.93,302.61,26430.0,300.93,304.29,300.93,302.61,26430.0
2022-03-16 09:50:00,302.33,302.33,301.33,301.81,8015.0,302.33,302.33,301.33,301.81,8015.0
2022-03-16 09:55:00,302.11,302.39,300.05,300.35,5618.0,302.11,302.39,300.05,300.35,5618.0
2022-03-16 10:00:00,300.57,302.25,300.57,301.28,12432.0,300.57,302.25,300.57,301.28,12432.0
2022-03-16 10:05:00,301.55,301.56,300.68,301.08,5096.0,301.55,301.56,300.68,301.08,5096.0
2022-03-16 10:10:00,300.55,302.39,300.55,302.19,5011.0,300.55,302.39,300.55,302.19,5011.0
2022-03-16 10:15:00,302.13,304.2,302.13,304.05,17761.0,302.13,304.2,302.13,304.05,17761.0
2022-03-16 10:20:00,303.97,305.52,303.95,305.29,10607.0,303.97,305.52,303.95,305.29,10607.0
2022-03-16 10:25:00,305.55,305.85,304.86,305.41,8060.0,305.55,305.85,304.86,305.41,8060.0
2022-03-16 10:30:00,305.54,306.39,305.3,305.79,5514.0,305.54,306.39,305.3,305.79,5514.0
2022-03-16 10:35:00,305.9,306.25,304.89,305.54,4729.0,305.9,306.25,304.89,305.54,4729.0
2022-03-16 10:40:00,305.8,305.84,304.23,304.88,6249.0,305.8,305.84,304.23,304.88,6249.0
2022-03-16 10:45:00,304.84,305.03,303.63,304.4,5996.0,304.84,305.03,303.63,304.4,5996.0
2022-03-16 10:50:00,304.35,304.88,304.18,304.77,5334.0,304.35,304.88,304.18,304.77,5334.0
2022-03-16 10:55:00,304.6,304.74,303.46,304.26,4385.0,304.6,304.74,303.46,304.26,4385.0
2022-03-16 11:00:00,304.35,305.12,303.87,304.99,6471.0,304.35,305.12,303.87,304.99,6471.0
2022-03-16 11:05:00,305.0,305.02,303.51,303.83,4981.0,305.0,305.02,303.51,303.83,4981.0
2022-03-16 11:10:00,303.69,304.04,303.13,303.38,3401.0,303.69,304.04,303.13,303.38,3401.0
2022-03-16 11:15:00,303.48,303.54,303.07,303.22,2942.0,303.48,303.54,303.07,303.22,2942.0
2022-03-16 11:20:00,303.34,303.7,303.3,303.57,1900.0,303.34,303.7,303.3,303.57,1900.0
2022-03-16 11:25:00,303.6,304.39,303.17,303.64,14744.0,303.6,304.39,303.17,303.64,14744.0
2022-03-16 11:30:00,303.68,304.2,303.53,304.08,11285.0,303.68,304.2,303.53,304.08,11285.0
2022-03-16 11:35:00,303.95,303.95,303.16,303.46,2607.0,303.95,303.95,303.16,303.46,2607.0
2022-03-16 11:40:00,303.1,303.64,302.61,303.53,4509.0,303.1,303.64,302.61,303.53,4509.0
2022-03-16 11:45:00,303.6,304.07,303.41,303.66,5904.0,303.6,304.07,303.41,303.66,5904.0
2022-03-16 11:50:00,303.82,303.82,303.4,303.75,3774.0,303.82,303.82,303.4,303.75,3774.0
2022-03-16 11:55:00,303.84,304.1,303.27,303.9,5260.0,303.84,304.1,303.27,303.9,5260.0
2022-03-16 12:00:00,304.03,304.2,303.67,303.74,3110.0,304.03,304.2,303.67,303.74,3110.0
2022-03-16 12:05:00,303.68,303.75,302.76,302.76,4623.0,303.68,303.75,302.76,302.76,4623.0
2022-03-16 12:10:00,302.63,302.84,302.6,302.63,2220.0,302.63,302.84,302.6,302.63,2220.0
2022-03-16 12:15:00,302.8,303.35,302.56,302.91,2829.0,302.8,303.35,302.56,302.91,2829.0
2022-03-16 12:20:00,303.09,303.4,302.74,302.91,3887.0,303.09,303.4,302.74,302.91,3887.0
2022-03-16 12:25:00,302.85,302.85,302.22,302.43,1720.0,302.85,302.85,302.22,302.43,1720.0
2022-03-16 12:30:00,302.51,302.51,301.86,302.41,3423.0,302.51,302.51,301.86,302.41,3423.0
2022-03-16 12:35:00,302.26,302.69,302.03,302.04,6312.0,302.26,302.69,302.03,302.04,6312.0
2022-03-16 12:40:00,301.97,303.08,301.9,302.89,6100.0,301.97,303.08,301.9,302.89,6100.0
2022-03-16 12:45:00,302.92,302.92,301.39,301.67,5700.0,302.92,302.92,301.39,301.67,5700.0
2022-03-16 12:50:00,301.91,302.23,301.38,301.97,8526.0,301.91,302.23,301.38,301.97,8526.0
2022-03-16 12:55:00,301.89,302.84,301.86,302.73,6178.0,301.89,302.84,301.86,302.73,6178.0
2022-03-16 13:00:00,302.61,302.92,302.31,302.57,1700.0,302.61,302.92,302.31,302.57,1700.0
2022-03-16 13:05:00,302.49,302.7,301.55,301.69,2401.0,302.49,302.7,301.55,301.69,2401.0
2022-03-16 13:10:00,301.53,301.64,300.63,300.99,5617.0,301.53,301.64,300.63,300.99,5617.0
2022-03-16 13:15:00,300.81,301.06,300.6,300.71,1533.0,300.81,301.06,300.6,300.71,1533.0
2022-03-16 13:20:00,300.65,300.71,299.86,300.58,7162.0,300.65,300.71,299.86,300.58,7162.0
2022-03-16 13:25:00,300.35,300.83,300.24,300.62,4219.0,300.35,300.83,300.24,300.62,4219.0
2022-03-16 13:30:00,300.61,301.45,300.61,301.4,3227.0,300.61,301.45,300.61,301.4,3227.0
2022-03-16 13:35:00,301.27,301.78,301.14,301.17,2335.0,301.27,301.78,301.14,301.17,2335.0
2022-03-16 13:40:00,301.29,301.29,300.71,301.03,2341.0,301.29,301.29,300.71,301.03,2341.0
2022-03-16 13:45:00,300.92,301.08,300.53,300.95,3138.0,300.92,301.08,300.53,300.95,3138.0
2022-03-16 13:50:00,300.86,301.31,300.79,301.31,2100.0,300.86,301.31,300.79,301.31,2100.0
2022-03-16 13:55:00,301.12,301.33,300.93,300.93,2000.0,301.12,301.33,300.93,300.93,2000.0
2022-03-16 14:00:00,300.92,301.26,297.42,298.08,10354.0,300.92,301.26,297.42,298.08,10354.0
2022-03-16 14:05:00,297.77,298.62,296.67,296.67,5953.0,297.77,298.62,296.67,296.67,5953.0
2022-03-16 14:10:00,296.78,297.2,295.71,295.96,6006.0,296.78,297.2,295.71,295.96,6006.0
2022-03-16 14:15:00,295.86,297.11,295.67,296.95,10173.0,295.86,297.11,295.67,296.95,10173.0
2022-03-16 14:20:00,296.93,297.43,295.91,295.91,6411.0,296.93,297.43,295.91,295.91,6411.0
2022-03-16 14:25:00,296.01,296.47,294.68,295.0,4750.0,296.01,296.47,294.68,295.0,4750.0
2022-03-16 14:30:00,294.82,294.82,292.24,293.06,20813.0,294.82,294.82,292.24,293.06,20813.0
2022-03-16 14:35:00,293.06,295.86,292.65,295.85,6447.0,293.06,295.86,292.65,295.85,6447.0
2022-03-16 14:40:00,295.94,297.84,295.7,297.67,4614.0,295.94,297.84,295.7,297.67,4614.0
2022-03-16 14:45:00,297.6,298.68,296.93,297.48,4945.0,297.6,298.68,296.93,297.48,4945.0
2022-03-16 14:50:00,297.79,299.19,296.86,299.19,7267.0,297.79,299.19,296.86,299.19,7267.0
2022-03-16 14:55:00,299.0,300.0,298.53,298.54,4100.0,299.0,300.0,298.53,298.54,4100.0
2022-03-16 15:00:00,298.2,300.0,298.09,299.86,7846.0,298.2,300.0,298.09,299.86,7846.0
2022-03-16 15:05:00,299.9,300.81,299.53,299.61,10900.0,299.9,300.81,299.53,299.61,10900.0
2022-03-16 15:10:00,299.37,300.63,299.37,300.56,4855.0,299.37,300.63,299.37,300.56,4855.0
2022-03-16 15:15:00,300.72,301.99,300.53,301.99,11203.0,300.72,301.99,300.53,301.99,11203.0
2022-03-16 15:20:00,301.78,302.53,301.65,301.82,4164.0,301.78,302.53,301.65,301.82,4164.0
2022-03-16 15:25:00,302.0,302.33,301.5,301.73,5548.0,302.0,302.33,301.5,301.73,5548.0
2022-03-16 15:30:00,301.73,302.02,301.09,302.02,10747.0,301.73,302.02,301.09,302.02,10747.0
2022-03-16 15:35:00,302.05,302.05,301.35,301.6,6207.0,302.05,302.05,301.35,301.6,6207.0
2022-03-16 15:40:00,301.71,302.07,301.28,302.07,6575.0,301.71,302.07,301.28,302.07,6575.0
2022-03-16 15:45:00,302.11,303.71,302.0,303.59,12036.0,302.11,303.71,302.0,303.59,12036.0
2022-03-16 15:50:00,303.76,304.09,303.51,303.72,17272.0,303.76,304.09,303.51,303.72,17272.0
2022-03-16 15:55:00,303.85,305.15,303.29,305.01,66040.0,303.85,305.15,303.29,305.01,66040.0
2022-03-17 09:30:00,304.03,304.03,300.22,301.5,13675.0,304.03,304.03,300.22,301.5,13675.0
2022-03-17 09:35:00,301.5,303.82,300.34,303.69,5230.0,301.5,303.82,300.34,303.69,5230.0
2022-03-17 09:40:00,303.36,304.4,303.22,304.36,2273.0,303.36,304.4,303.22,304.36,2273.0
2022-03-17 09:45:00,304.47,304.88,303.35,303.36,3559.0,304.47,304.88,303.35,303.36,3559.0
2022-03-17 09:50:00,303.39,305.94,303.39,305.71,5678.0,303.39,305.94,303.39,305.71,5678.0
2022-03-17 09:55:00,305.7,307.51,305.57,307.43,8249.0,305.7,307.51,305.57,307.43,8249.0
2022-03-17 10:00:00,307.21,308.15,306.88,308.08,6248.0,307.21,308.15,306.88,308.08,6248.0
2022-03-17 10:05:00,307.87,308.67,307.32,308.61,8074.0,307.87,308.67,307.32,308.61,8074.0
2022-03-17 10:10:00,308.74,309.77,307.82,307.97,16843.0,308.74,309.77,307.82,307.97,16843.0
2022-03-17 10:15:00,308.15,308.26,307.17,307.66,6646.0,308.15,308.26,307.17,307.66,6646.0
2022-03-17 10:20:00,307.55,309.06,307.55,308.2,7148.0,307.55,309.06,307.55,308.2,7148.0
2022-03-17 10:25:00,308.2,308.2,306.94,306.99,5511.0,308.2,308.2,306.94,306.99,5511.0
2022-03-17 10:30:00,306.99,307.31,306.0,306.57,6601.0,306.99,307.31,306.0,306.57,6601.0
2022-03-17 10:35:00,306.39,306.69,305.07,305.61,1601.0,306.39,306.69,305.07,305.61,1601.0
2022-03-17 10:40:00,306.06,306.1,304.9,305.1,5574.0,306.06,306.1,304.9,305.1,5574.0
2022-03-17 10:45:00,305.01,305.48,304.07,305.48,4792.0,305.01,305.48,304.07,305.48,4792.0
2022-03-17 10:50:00,305.56,305.56,303.52,303.79,3837.0,305.56,305.56,303.52,303.79,3837.0
2022-03-17 10:55:00,303.84,304.37,303.41,303.45,3102.0,303.84,304.37,303.41,303.45,3102.0
2022-03-17 11:00:00,303.47,303.93,302.65,302.65,5243.0,303.47,303.93,302.65,302.65,5243.0
2022-03-17 11:05:00,302.66,303.78,302.37,303.24,5083.0,302.66,303.78,302.37,303.24,5083.0
2022-03-17 11:10:00,303.56,304.04,303.03,303.47,10308.0,303.56,304.04,303.03,303.47,10308.0
2022-03-17 11:15:00,303.83,304.26,303.7,304.18,3485.0,303.83,304.26,303.7,304.18,3485.0
2022-03-17 11:20:00,304.54,305.0,304.21,304.77,3650.0,304.54,305.0,304.21,304.77,3650.0
2022-03-17 11:25:00,304.71,305.25,304.18,304.3,8859.0,304.71,305.25,304.18,304.3,8859.0
2022-03-17 11:30:00,304.36,304.83,304.24,304.41,2920.0,304.36,304.83,304.24,304.41,2920.0
2022-03-17 11:35:00,304.82,304.97,303.73,304.17,5695.0,304.82,304.97,303.73,304.17,5695.0
2022-03-17 11:40:00,304.34,304.46,303.56,303.56,4917.0,304.34,304.46,303.56,303.56,4917.0
2022-03-17 11:45:00,303.29,303.63,302.36,302.36,3664.0,303.29,303.63,302.36,302.36,3664.0
2022-03-17 11:50:00,302.31,303.6,302.22,303.36,1879.0,302.31,303.6,302.22,303.36,1879.0
2022-03-17 11:55:00,303.47,303.72,303.24,303.24,2634.0,303.47,303.72,303.24,303.24,2634.0
2022-03-17 12:00:00,303.14,303.45,302.81,303.44,2900.0,303.14,303.45,302.81,303.44,2900.0
2022-03-17 12:05:00,303.81,304.09,303.72,304.09,900.0,303.81,304.09,303.72,304.09,900.0
2022-03-17 12:10:00,304.0,304.0,303.52,303.73,4733.0,304.0,304.0,303.52,303.73,4733.0
2022-03-17 12:15:00,303.56,303.59,302.93,303.59,3000.0,303.56,303.59,302.93,303.59,3000.0
2022-03-17 12:20:00,303.86,304.32,303.74,303.91,3038.0,303.86,304.32,303.74,303.91,3038.0
2022-03-17 12:25:00,303.93,303.93,303.25,303.5,7277.0,303.93,303.93,303.25,303.5,7277.0
2022-03-17 12:30:00,303.54,303.66,302.9,303.29,3828.0,303.54,303.66,302.9,303.29,3828.0
2022-03-17 12:35:00,303.2,303.42,303.15,303.23,2600.0,303.2,303.42,303.15,303.23,2600.0
2022-03-17 12:40:00,303.09,303.87,303.05,303.79,1341.0,303.09,303.87,303.05,303.79,1341.0
2022-03-17 12:45:00,303.59,303.85,303.4,303.64,4644.0,303.59,303.85,303.4,303.64,4644.0
2022-03-17 12:50:00,304.29,304.66,304.29,304.66,1965.0,304.29,304.66,304.29,304.66,1965.0
2022-03-17 12:55:00,304.67,305.41,304.54,304.56,14162.0,304.67,305.41,304.54,304.56,14162.0
2022-03-17 13:00:00,304.56,304.72,304.26,304.48,2325.0,304.56,304.72,304.26,304.48,2325.0
2022-03-17 13:05:00,304.74,304.74,304.15,304.32,1100.0,304.74,304.74,304.15,304.32,1100.0
2022-03-17 13:10:00,304.0,304.62,303.79,303.79,4460.0,304.0,304.62,303.79,303.79,4460.0
2022-03-17 13:15:00,303.57,304.69,303.57,304.67,2700.0,303.57,304.69,303.57,304.67,2700.0
2022-03-17 13:20:00,304.53,305.49,304.53,305.34,2772.0,304.53,305.49,304.53,305.34,2772.0
2022-03-17 13:25:00,305.71,306.34,305.71,306.12,1800.0,305.71,306.34,305.71,306.12,1800.0
2022-03-17 13:30:00,306.38,306.44,306.04,306.19,2200.0,306.38,306.44,306.04,306.19,2200.0
2022-03-17 13:35:00,306.09,306.09,305.88,305.88,400.0,306.09,306.09,305.88,305.88,400.0
2022-03-17 13:40:00,306.02,306.4,306.02,306.37,1159.0,306.02,306.4,306.02,306.37,1159.0
2022-03-17 13:45:00,306.58,307.03,306.52,306.86,2583.0,306.58,307.03,306.52,306.86,2583.0
2022-03-17 13:50:00,307.13,307.32,306.73,306.73,1978.0,307.13,307.32,306.73,306.73,1978.0
2022-03-17 13:55:00,306.86,307.25,306.62,306.69,2099.0,306.86,307.25,306.62,306.69,2099.0
2022-03-17 14:00:00,306.26,306.6,306.23,306.6,500.0,306.26,306.6,306.23,306.6,500.0
2022-03-17 14:05:00,306.48,307.0,306.29,306.8,2079.0,306.48,307.0,306.29,306.8,2079.0
2022-03-17 14:10:00,306.8,306.89,306.07,306.66,2551.0,306.8,306.89,306.07,306.66,2551.0
2022-03-17 14:15:00,306.59,306.59,306.13,306.13,2500.0,306.59,306.59,306.13,306.13,2500.0
2022-03-17 14:20:00,306.32,306.35,305.11,305.26,5117.0,306.32,306.35,305.11,305.26,5117.0
2022-03-17 14:25:00,305.3,305.58,304.31,304.32,7100.0,305.3,305.58,304.31,304.32,7100.0
2022-03-17 14:30:00,304.4,305.62,304.35,305.62,4200.0,304.4,305.62,304.35,305.62,4200.0
2022-03-17 14:35:00,305.61,305.84,304.78,305.11,3500.0,305.61,305.84,304.78,305.11,3500.0
2022-03-17 14:40:00,305.02,305.45,304.83,305.36,4800.0,305.02,305.45,304.83,305.36,4800.0
2022-03-17 14:45:00,305.39,305.6,304.92,305.19,2925.0,305.39,305.6,304.92,305.19,2925.0
2022-03-17 14:50:00,305.22,305.35,305.0,305.35,3647.0,305.22,305.35,305.0,305.35,3647.0
2022-03-17 14:55:00,305.18,305.64,305.09,305.55,8100.0,305.18,305.64,305.09,305.55,8100.0
2022-03-17 15:00:00,305.51,305.99,305.45,305.98,2933.0,305.51,305.99,305.45,305.98,2933.0
2022-03-17 15:05:00,305.79,305.79,305.25,305.39,4808.0,305.79,305.79,305.25,305.39,4808.0
2022-03-17 15:10:00,305.45,305.63,304.47,304.64,3410.0,305.45,305.63,304.47,304.64,3410.0
2022-03-17 15:15:00,304.66,305.49,304.35,305.49,5322.0,304.66,305.49,304.35,305.49,5322.0
2022-03-17 15:20:00,305.54,305.54,304.75,304.91,5100.0,305.54,305.54,304.75,304.91,5100.0
2022-03-17 15:25:00,305.13,305.69,305.09,305.47,5039.0,305.13,305.69,305.09,305.47,5039.0
2022-03-17 15:30:00,305.64,305.75,305.27,305.37,10486.0,305.64,305.75,305.27,305.37,10486.0
2022-03-17 15:35:00,305.44,305.53,305.02,305.51,8892.0,305.44,305.53,305.02,305.51,8892.0
2022-03-17 15:40:00,305.5,307.0,305.46,306.98,10607.0,305.5,307.0,305.46,306.98,10607.0
2022-03-17 15:45:00,306.95,307.82,306.87,307.42,9700.0,306.95,307.82,306.87,307.42,9700.0
2022-03-17 15:50:00,307.08,307.23,306.23,306.8,14823.0,307.08,307.23,306.23,306.8,14823.0
2022-03-17 15:55:00,306.85,307.75,306.75,307.75,32323.0,306.85,307.75,306.75,307.75,32323.0
2022-03-18 09:30:00,304.26,308.0,304.13,307.01,78197.0,304.26,308.0,304.13,307.01,78197.0
2022-03-18 09:35:00,306.88,309.22,306.88,308.93,5202.0,306.88,309.22,306.88,308.93,5202.0
2022-03-18 09:40:00,308.99,309.99,308.41,309.85,5100.0,308.99,309.99,308.41,309.85,5100.0
2022-03-18 09:45:00,309.97,311.18,309.59,310.44,10129.0,309.97,311.18,309.59,310.44,10129.0
2022-03-18 09:50:00,310.52,310.62,309.32,309.39,9225.0,310.52,310.62,309.32,309.39,9225.0
2022-03-18 09:55:00,310.04,310.79,309.43,309.58,11088.0,310.04,310.79,309.43,309.58,11088.0
2022-03-18 10:00:00,310.03,311.85,309.55,311.56,10132.0,310.03,311.85,309.55,311.56,10132.0
2022-03-18 10:05:00,311.84,313.45,311.77,313.17,6537.0,311.84,313.45,311.77,313.17,6537.0
2022-03-18 10:10:00,313.55,314.35,312.91,313.05,6810.0,313.55,314.35,312.91,313.05,6810.0
2022-03-18 10:15:00,312.59,313.13,312.23,312.73,1700.0,312.59,313.13,312.23,312.73,1700.0
2022-03-18 10:20:00,312.86,314.02,312.35,313.2,6505.0,312.86,314.02,312.35,313.2,6505.0
2022-03-18 10:25:00,312.97,313.27,312.51,312.79,4035.0,312.97,313.27,312.51,312.79,4035.0
2022-03-18 10:30:00,312.79,313.73,312.09,312.18,4997.0,312.79,313.73,312.09,312.18,4997.0
2022-03-18 10:35:00,312.49,312.52,311.39,311.97,9002.0,312.49,312.52,311.39,311.97,9002.0
2022-03-18 10:40:00,311.22,312.03,311.14,312.03,2685.0,311.22,312.03,311.14,312.03,2685.0
2022-03-18 10:45:00,312.26,313.27,312.06,312.86,7074.0,312.26,313.27,312.06,312.86,7074.0
2022-03-18 10:50:00,312.68,312.68,311.86,312.46,3900.0,312.68,312.68,311.86,312.46,3900.0
2022-03-18 10:55:00,312.37,313.25,312.2,312.45,8765.0,312.37,313.25,312.2,312.45,8765.0
2022-03-18 11:00:00,312.48,313.02,311.87,313.02,8080.0,312.48,313.02,311.87,313.02,8080.0
2022-03-18 11:05:00,313.09,313.31,312.57,312.93,4730.0,313.09,313.31,312.57,312.93,4730.0
2022-03-18 11:10:00,312.68,312.87,312.29,312.68,1900.0,312.68,312.87,312.29,312.68,1900.0
2022-03-18 11:15:00,312.71,312.87,312.13,312.39,3800.0,312.71,312.87,312.13,312.39,3800.0
2022-03-18 11:20:00,312.11,312.62,312.02,312.35,6000.0,312.11,312.62,312.02,312.35,6000.0
2022-03-18 11:25:00,312.23,312.63,311.74,312.57,4015.0,312.23,312.63,311.74,312.57,4015.0
2022-03-18 11:30:00,312.7,313.74,312.7,313.19,6121.0,312.7,313.74,312.7,313.19,6121.0
2022-03-18 11:35:00,313.25,314.35,313.13,314.17,3940.0,313.25,314.35,313.13,314.17,3940.0
2022-03-18 11:40:00,314.02,314.21,313.0,313.17,2900.0,314.02,314.21,313.0,313.17,2900.0
2022-03-18 11:45:00,313.06,313.45,312.42,312.46,2631.0,313.06,313.45,312.42,312.46,2631.0
2022-03-18 11:50:00,312.39,312.45,311.19,311.21,3100.0,312.39,312.45,311.19,311.21,3100.0
2022-03-18 11:55:00,311.08,312.17,311.03,312.17,4000.0,311.08,312.17,311.03,312.17,4000.0
2022-03-18 12:00:00,311.81,312.59,311.78,312.12,6134.0,311.81,312.59,311.78,312.12,6134.0
2022-03-18 12:05:00,311.96,311.96,311.39,311.67,5630.0,311.96,311.96,311.39,311.67,5630.0
2022-03-18 12:10:00,311.71,312.0,311.47,312.0,4195.0,311.71,312.0,311.47,312.0,4195.0
2022-03-18 12:15:00,312.33,312.77,312.12,312.75,4346.0,312.33,312.77,312.12,312.75,4346.0
2022-03-18 12:20:00,312.71,312.71,311.73,312.46,8515.0,312.71,312.71,311.73,312.46,8515.0
2022-03-18 12:25:00,312.2,312.7,311.98,312.61,4857.0,312.2,312.7,311.98,312.61,4857.0
2022-03-18 12:30:00,312.5,312.62,312.05,312.19,2500.0,312.5,312.62,312.05,312.19,2500.0
2022-03-18 12:35:00,312.16,312.71,312.02,312.71,9565.0,312.16,312.71,312.02,312.71,9565.0
2022-03-18 12:40:00,312.91,313.28,312.88,313.28,4700.0,312.91,313.28,312.88,313.28,4700.0
2022-03-18 12:45:00,313.19,313.73,312.74,313.65,7399.0,313.19,313.73,312.74,313.65,7399.0
2022-03-18 12:50:00,313.81,314.23,313.62,314.21,4745.0,313.81,314.23,313.62,314.21,4745.0
2022-03-18 12:55:00,314.28,314.35,313.83,314.05,6843.0,314.28,314.35,313.83,314.05,6843.0
2022-03-18 13:00:00,314.28,314.68,314.11,314.16,5927.0,314.28,314.68,314.11,314.16,5927.0
2022-03-18 13:05:00,314.17,314.2,313.61,313.8,4776.0,314.17,314.2,313.61,313.8,4776.0
2022-03-18 13:10:00,313.79,313.97,313.43,313.5,6853.0,313.79,313.97,313.43,313.5,6853.0
2022-03-18 13:15:00,313.74,313.74,312.96,312.96,4900.0,313.74,313.74,312.96,312.96,4900.0
2022-03-18 13:20:00,312.96,313.1,312.5,313.0,6430.0,312.96,313.1,312.5,313.0,6430.0
2022-03-18 13:25:00,312.9,312.91,312.51,312.77,4904.0,312.9,312.91,312.51,312.77,4904.0
2022-03-18 13:30:00,312.89,313.26,312.68,313.19,5298.0,312.89,313.26,312.68,313.19,5298.0
2022-03-18 13:35:00,313.18,313.18,312.66,312.67,2900.0,313.18,313.18,312.66,312.67,2900.0
2022-03-18 13:40:00,312.5,312.84,312.38,312.75,4365.0,312.5,312.84,312.38,312.75,4365.0
2022-03-18 13:45:00,312.7,313.23,312.68,312.89,7626.0,312.7,313.23,312.68,312.89,7626.0
2022-03-18 13:50:00,312.9,313.47,312.81,313.26,8150.0,312.9,313.47,312.81,313.26,8150.0
2022-03-18 13:55:00,313.24,313.41,312.86,312.91,4703.0,313.24,313.41,312.86,312.91,4703.0
2022-03-18 14:00:00,313.03,313.84,313.03,313.69,4066.0,313.03,313.84,313.03,313.69,4066.0
2022-03-18 14:05:00,313.64,313.64,312.72,312.73,3808.0,313.64,313.64,312.72,312.73,3808.0
2022-03-18 14:10:00,312.79,312.8,312.37,312.75,5864.0,312.79,312.8,312.37,312.75,5864.0
2022-03-18 14:15:00,312.84,313.7,312.84,313.29,3850.0,312.84,313.7,312.84,313.29,3850.0
2022-03-18 14:20:00,313.31,313.44,312.81,312.86,5661.0,313.31,313.44,312.81,312.86,5661.0
2022-03-18 14:25:00,312.75,312.9,312.0,312.17,3800.0,312.75,312.9,312.0,312.17,3800.0
2022-03-18 14:30:00,312.34,312.43,312.1,312.43,2905.0,312.34,312.43,312.1,312.43,2905.0
2022-03-18 14:35:00,312.44,313.06,312.39,312.9,2610.0,312.44,313.06,312.39,312.9,2610.0
2022-03-18 14:40:00,312.94,313.43,312.32,313.38,8847.0,312.94,313.43,312.32,313.38,8847.0
2022-03-18 14:45:00,313.45,314.12,313.45,313.88,4300.0,313.45,314.12,313.45,313.88,4300.0
2022-03-18 14:50:00,313.91,314.64,313.91,314.4,3266.0,313.91,314.64,313.91,314.4,3266.0
2022-03-18 14:55:00,314.36,314.66,314.22,314.54,3100.0,314.36,314.66,314.22,314.54,3100.0
2022-03-18 15:00:00,314.52,314.85,314.3,314.82,9569.0,314.52,314.85,314.3,314.82,9569.0
2022-03-18 15:05:00,314.78,315.0,314.59,314.91,5228.0,314.78,315.0,314.59,314.91,5228.0
2022-03-18 15:10:00,314.9,315.35,314.88,315.24,5632.0,314.9,315.35,314.88,315.24,5632.0
2022-03-18 15:15:00,315.12,315.88,315.04,315.88,8388.0,315.12,315.88,315.04,315.88,8388.0
2022-03-18 15:20:00,315.84,316.0,315.56,315.8,7389.0,315.84,316.0,315.56,315.8,7389.0
2022-03-18 15:25:00,315.9,316.0,315.6,315.98,5680.0,315.9,316.0,315.6,315.98,5680.0
2022-03-18 15:30:00,316.0,316.42,315.75,316.29,7716.0,316.0,316.42,315.75,316.29,7716.0
2022-03-18 15:35:00,316.29,316.39,315.64,315.97,14005.0,316.29,316.39,315.64,315.97,14005.0
2022-03-18 15:40:00,315.95,317.25,315.95,316.82,13046.0,315.95,317.25,315.95,316.82,13046.0
2022-03-18 15:45:00,316.89,317.02,316.13,316.45,15502.0,316.89,317.02,316.13,316.45,15502.0
2022-03-18 15:50:00,316.22,316.97,315.84,316.63,18895.0,316.22,316.97,315.84,316.63,18895.0
2022-03-18 15:55:00,316.67,317.53,316.65,316.94,34852.0,316.67,317.53,316.65,316.94,34852.0
2022-03-21 09:30:00,315.6,317.03,315.0,315.47,13470.0,315.6,317.03,315.0,315.47,13470.0
2022-03-21 09:35:00,315.94,316.5,314.12,314.17,33679.0,315.94,316.5,314.12,314.17,33679.0
2022-03-21 09:40:00,314.89,315.97,313.5,313.5,13424.0,314.89,315.97,313.5,313.5,13424.0
2022-03-21 09:45:00,313.58,313.69,311.3,311.33,5754.0,313.58,313.69,311.3,311.33,5754.0
2022-03-21 09:50:00,311.61,312.98,309.75,309.75,5400.0,311.61,312.98,309.75,309.75,5400.0
2022-03-21 09:55:00,309.85,311.29,309.19,310.42,7476.0,309.85,311.29,309.19,310.42,7476.0
2022-03-21 10:00:00,310.59,310.65,308.35,308.57,17911.0,310.59,310.65,308.35,308.57,17911.0
2022-03-21 10:05:00,308.43,309.1,308.14,308.18,6296.0,308.43,309.1,308.14,308.18,6296.0
2022-03-21 10:10:00,308.38,309.07,306.9,307.24,7490.0,308.38,309.07,306.9,307.24,7490.0
2022-03-21 10:15:00,307.23,307.35,306.55,306.76,5836.0,307.23,307.35,306.55,306.76,5836.0
2022-03-21 10:20:00,307.34,308.0,307.17,307.88,4403.0,307.34,308.0,307.17,307.88,4403.0
2022-03-21 10:25:00,307.71,307.73,305.85,305.85,8428.0,307.71,307.73,305.85,305.85,8428.0
2022-03-21 10:30:00,305.93,306.82,305.92,306.45,4210.0,305.93,306.82,305.92,306.45,4210.0
2022-03-21 10:35:00,306.32,307.39,305.38,307.08,5034.0,306.32,307.39,305.38,307.08,5034.0
2022-03-21 10:40:00,307.04,307.15,306.18,306.28,6807.0,307.04,307.15,306.18,306.28,6807.0
2022-03-21 10:45:00,306.77,307.78,306.69,307.15,5201.0,306.77,307.78,306.69,307.15,5201.0
2022-03-21 10:50:00,307.23,308.07,306.96,308.07,7346.0,307.23,308.07,306.96,308.07,7346.0
2022-03-21 10:55:00,308.27,308.85,307.47,308.38,14103.0,308.27,308.85,307.47,308.38,14103.0
2022-03-21 11:00:00,308.79,309.34,308.65,308.65,6135.0,308.79,309.34,308.65,308.65,6135.0
2022-03-21 11:05:00,308.65,308.85,307.64,307.66,9643.0,308.65,308.85,307.64,307.66,9643.0
2022-03-21 11:10:00,307.69,308.83,307.69,308.07,8609.0,307.69,308.83,307.69,308.07,8609.0
2022-03-21 11:15:00,307.99,309.32,307.8,309.03,13054.0,307.99,309.32,307.8,309.03,13054.0
2022-03-21 11:20:00,309.03,310.39,308.44,310.25,11916.0,309.03,310.39,308.44,310.25,11916.0
2022-03-21 11:25:00,310.46,311.21,310.46,310.88,5774.0,310.46,311.21,310.46,310.88,5774.0
2022-03-21 11:30:00,310.7,310.73,309.67,310.16,5914.0,310.7,310.73,309.67,310.16,5914.0
2022-03-21 11:35:00,310.54,310.78,309.84,310.77,3762.0,310.54,310.78,309.84,310.77,3762.0
2022-03-21 11:40:00,310.96,311.07,310.37,310.37,1900.0,310.96,311.07,310.37,310.37,1900.0
2022-03-21 11:45:00,310.54,310.54,309.27,309.54,8249.0,310.54,310.54,309.27,309.54,8249.0
2022-03-21 11:50:00,309.83,310.84,309.71,310.52,5000.0,309.83,310.84,309.71,310.52,5000.0
2022-03-21 11:55:00,310.71,311.41,310.46,310.79,4347.0,310.71,311.41,310.46,310.79,4347.0
2022-03-21 12:00:00,311.04,311.04,309.92,310.24,7028.0,311.04,311.04,309.92,310.24,7028.0
2022-03-21 12:05:00,310.26,310.75,310.1,310.36,7382.0,310.26,310.75,310.1,310.36,7382.0
2022-03-21 12:10:00,310.31,310.31,309.84,310.0,1226.0,310.31,310.31,309.84,310.0,1226.0
2022-03-21 12:15:00,310.14,310.36,309.55,310.23,2789.0,310.14,310.36,309.55,310.23,2789.0
2022-03-21 12:20:00,310.5,311.79,310.5,311.46,3809.0,310.5,311.79,310.5,311.46,3809.0
2022-03-21 12:25:00,311.5,311.67,311.0,311.13,2000.0,311.5,311.67,311.0,311.13,2000.0
2022-03-21 12:30:00,311.19,311.2,308.77,308.99,10371.0,311.19,311.2,308.77,308.99,10371.0
2022-03-21 12:35:00,308.57,308.59,307.54,308.32,6358.0,308.57,308.59,307.54,308.32,6358.0
2022-03-21 12:40:00,308.52,308.72,308.25,308.59,2536.0,308.52,308.72,308.25,308.59,2536.0
2022-03-21 12:45:00,308.75,309.04,308.37,309.02,2459.0,308.75,309.04,308.37,309.02,2459.0
2022-03-21 12:50:00,309.07,309.07,307.28,307.41,3700.0,309.07,309.07,307.28,307.41,3700.0
2022-03-21 12:55:00,307.3,307.49,306.07,306.07,5283.0,307.3,307.49,306.07,306.07,5283.0
2022-03-21 13:00:00,306.28,306.91,305.82,305.82,4758.0,306.28,306.91,305.82,305.82,4758.0
2022-03-21 13:05:00,305.5,307.05,305.5,306.4,10635.0,305.5,307.05,305.5,306.4,10635.0
2022-03-21 13:10:00,306.33,306.33,305.5,305.96,4851.0,306.33,306.33,305.5,305.96,4851.0
2022-03-21 13:15:00,305.94,305.94,303.91,304.06,11904.0,305.94,305.94,303.91,304.06,11904.0
2022-03-21 13:20:00,303.98,304.25,303.5,304.02,7394.0,303.98,304.25,303.5,304.02,7394.0
2022-03-21 13:25:00,304.0,304.18,303.62,303.93,12635.0,304.0,304.18,303.62,303.93,12635.0
2022-03-21 13:30:00,303.88,304.63,303.75,304.39,18572.0,303.88,304.63,303.75,304.39,18572.0
2022-03-21 13:35:00,304.12,305.03,303.7,304.9,3214.0,304.12,305.03,303.7,304.9,3214.0
2022-03-21 13:40:00,304.75,305.02,303.92,304.17,2910.0,304.75,305.02,303.92,304.17,2910.0
2022-03-21 13:45:00,304.47,305.34,304.17,305.34,3220.0,304.47,305.34,304.17,305.34,3220.0
2022-03-21 13:50:00,305.28,305.62,305.01,305.24,2311.0,305.28,305.62,305.01,305.24,2311.0
2022-03-21 13:55:00,305.23,305.53,305.2,305.5,1910.0,305.23,305.53,305.2,305.5,1910.0
2022-03-21 14:00:00,305.74,305.98,305.4,305.76,2713.0,305.74,305.98,305.4,305.76,2713.0
2022-03-21 14:05:00,305.32,305.93,305.3,305.71,2400.0,305.32,305.93,305.3,305.71,2400.0
2022-03-21 14:10:00,305.88,305.95,305.37,305.72,2369.0,305.88,305.95,305.37,305.72,2369.0
2022-03-21 14:15:00,305.74,306.64,305.61,306.64,12616.0,305.74,306.64,305.61,306.64,12616.0
2022-03-21 14:20:00,307.19,308.54,307.19,308.48,701.0,307.19,308.54,307.19,308.48,701.0
2022-03-21 14:25:00,308.18,309.07,308.18,309.05,1902.0,308.18,309.07,308.18,309.05,1902.0
2022-03-21 14:30:00,308.92,308.92,307.71,307.78,6222.0,308.92,308.92,307.71,307.78,6222.0
2022-03-21 14:35:00,307.78,308.15,307.31,307.81,6036.0,307.78,308.15,307.31,307.81,6036.0
2022-03-21 14:40:00,307.55,308.11,307.17,307.72,3450.0,307.55,308.11,307.17,307.72,3450.0
2022-03-21 14:45:00,308.22,308.69,307.62,307.63,4646.0,308.22,308.69,307.62,307.63,4646.0
2022-03-21 14:50:00,307.45,307.99,307.21,307.36,5501.0,307.45,307.99,307.21,307.36,5501.0
2022-03-21 14:55:00,307.16,307.16,305.86,305.98,8118.0,307.16,307.16,305.86,305.98,8118.0
2022-03-21 15:00:00,305.72,306.1,305.27,305.52,5145.0,305.72,306.1,305.27,305.52,5145.0
2022-03-21 15:05:00,305.58,305.89,305.55,305.78,2256.0,305.58,305.89,305.55,305.78,2256.0
2022-03-21 15:10:00,305.88,306.76,305.88,306.48,4355.0,305.88,306.76,305.88,306.48,4355.0
2022-03-21 15:15:00,306.72,307.19,306.33,306.33,4714.0,306.72,307.19,306.33,306.33,4714.0
2022-03-21 15:20:00,306.32,306.94,306.2,306.83,4754.0,306.32,306.94,306.2,306.83,4754.0
2022-03-21 15:25:00,306.75,307.09,306.64,306.78,3745.0,306.75,307.09,306.64,306.78,3745.0
2022-03-21 15:30:00,306.87,307.74,306.79,307.26,4270.0,306.87,307.74,306.79,307.26,4270.0
2022-03-21 15:35:00,307.05,307.63,306.79,306.86,7199.0,307.05,307.63,306.79,306.86,7199.0
2022-03-21 15:40:00,306.71,306.94,306.43,306.52,6793.0,306.71,306.94,306.43,306.52,6793.0
2022-03-21 15:45:00,306.42,306.42,305.06,305.07,7721.0,306.42,306.42,305.06,305.07,7721.0
2022-03-21 15:50:00,305.18,307.04,305.17,307.01,13247.0,305.18,307.04,305.17,307.01,13247.0
2022-03-21 15:55:00,306.92,308.52,306.84,308.5,32417.0,306.92,308.52,306.84,308.5,32417.0
2022-03-22 09:30:00,312.58,316.65,311.99,312.26,24161.0,312.58,316.65,311.99,312.26,24161.0
2022-03-22 09:35:00,313.0,316.29,311.71,315.42,5861.0,313.0,316.29,311.71,315.42,5861.0
2022-03-22 09:40:00,315.0,315.87,312.62,314.94,8295.0,315.0,315.87,312.62,314.94,8295.0
2022-03-22 09:45:00,314.59,314.85,311.95,313.5,12194.0,314.59,314.85,311.95,313.5,12194.0
2022-03-22 09:50:00,313.53,314.11,311.76,313.53,10498.0,313.53,314.11,311.76,313.53,10498.0
2022-03-22 09:55:00,313.78,313.91,313.0,313.24,5828.0,313.78,313.91,313.0,313.24,5828.0
2022-03-22 10:00:00,313.53,315.03,313.53,314.39,8440.0,313.53,315.03,313.53,314.39,8440.0
2022-03-22 10:05:00,314.44,315.05,313.54,314.22,9204.0,314.44,315.05,313.54,314.22,9204.0
2022-03-22 10:10:00,314.09,314.39,313.21,313.83,4690.0,314.09,314.39,313.21,313.83,4690.0
2022-03-22 10:15:00,313.34,314.29,313.0,314.28,7813.0,313.34,314.29,313.0,314.28,7813.0
2022-03-22 10:20:00,314.0,315.0,313.68,315.0,7471.0,314.0,315.0,313.68,315.0,7471.0
2022-03-22 10:25:00,315.16,315.68,314.34,314.34,3235.0,315.16,315.68,314.34,314.34,3235.0
2022-03-22 10:30:00,314.56,315.68,314.41,315.4,5394.0,314.56,315.68,314.41,315.4,5394.0
2022-03-22 10:35:00,315.3,315.99,315.2,315.31,2000.0,315.3,315.99,315.2,315.31,2000.0
2022-03-22 10:40:00,314.95,316.17,314.95,315.99,3367.0,314.95,316.17,314.95,315.99,3367.0
2022-03-22 10:45:00,315.97,316.2,315.19,315.53,3290.0,315.97,316.2,315.19,315.53,3290.0
2022-03-22 10:50:00,315.33,315.85,314.92,315.42,12846.0,315.33,315.85,314.92,315.42,12846.0
2022-03-22 10:55:00,315.3,315.76,314.73,314.77,4678.0,315.3,315.76,314.73,314.77,4678.0
2022-03-22 11:00:00,314.91,314.91,313.27,314.62,14573.0,314.91,314.91,313.27,314.62,14573.0
2022-03-22 11:05:00,314.81,315.8,314.49,315.53,7101.0,314.81,315.8,314.49,315.53,7101.0
2022-03-22 11:10:00,315.54,315.98,315.32,315.71,5625.0,315.54,315.98,315.32,315.71,5625.0
2022-03-22 11:15:00,315.88,316.45,315.51,316.41,11097.0,315.88,316.45,315.51,316.41,11097.0
2022-03-22 11:20:00,316.55,317.15,316.23,317.15,11337.0,316.55,317.15,316.23,317.15,11337.0
2022-03-22 11:25:00,317.15,317.81,316.69,316.81,4467.0,317.15,317.81,316.69,316.81,4467.0
2022-03-22 11:30:00,317.06,317.33,316.51,316.56,6448.0,317.06,317.33,316.51,316.56,6448.0
2022-03-22 11:35:00,316.97,316.97,316.22,316.74,4125.0,316.97,316.97,316.22,316.74,4125.0
2022-03-22 11:40:00,316.95,317.36,316.57,316.65,6300.0,316.95,317.36,316.57,316.65,6300.0
2022-03-22 11:45:00,316.91,317.45,316.77,317.13,2708.0,316.91,317.45,316.77,317.13,2708.0
2022-03-22 11:50:00,317.15,317.24,316.89,317.14,1700.0,317.15,317.24,316.89,317.14,1700.0
2022-03-22 11:55:00,317.3,317.6,317.07,317.6,8534.0,317.3,317.6,317.07,317.6,8534.0
2022-03-22 12:00:00,317.71,317.91,316.9,317.06,3867.0,317.71,317.91,316.9,317.06,3867.0
2022-03-22 12:05:00,317.18,318.5,317.07,318.07,7382.0,317.18,318.5,317.07,318.07,7382.0
2022-03-22 12:10:00,318.15,318.47,317.86,318.21,4647.0,318.15,318.47,317.86,318.21,4647.0
2022-03-22 12:15:00,318.23,318.49,317.61,317.71,7893.0,318.23,318.49,317.61,317.71,7893.0
2022-03-22 12:20:00,317.78,317.97,316.47,316.69,2750.0,317.78,317.97,316.47,316.69,2750.0
2022-03-22 12:25:00,316.72,316.72,315.94,316.31,2838.0,316.72,316.72,315.94,316.31,2838.0
2022-03-22 12:30:00,316.26,316.27,315.45,315.63,3215.0,316.26,316.27,315.45,315.63,3215.0
2022-03-22 12:35:00,315.82,316.36,315.7,316.13,3621.0,315.82,316.36,315.7,316.13,3621.0
2022-03-22 12:40:00,315.83,315.83,315.2,315.32,1800.0,315.83,315.83,315.2,315.32,1800.0
2022-03-22 12:45:00,315.48,315.61,314.99,315.53,1250.0,315.48,315.61,314.99,315.53,1250.0
2022-03-22 12:50:00,315.71,316.23,315.7,315.91,1999.0,315.71,316.23,315.7,315.91,1999.0
2022-03-22 12:55:00,315.97,316.03,315.48,315.5,2600.0,315.97,316.03,315.48,315.5,2600.0
2022-03-22 13:00:00,315.22,316.22,315.22,316.22,1332.0,315.22,316.22,315.22,316.22,1332.0
2022-03-22 13:05:00,316.24,316.44,316.0,316.22,1000.0,316.24,316.44,316.0,316.22,1000.0
2022-03-22 13:10:00,316.09,316.09,315.5,315.51,1940.0,316.09,316.09,315.5,315.51,1940.0
2022-03-22 13:15:00,315.51,315.6,314.67,314.8,3950.0,315.51,315.6,314.67,314.8,3950.0
2022-03-22 13:20:00,314.87,314.87,314.16,314.16,1936.0,314.87,314.87,314.16,314.16,1936.0
2022-03-22 13:25:00,314.16,314.8,314.13,314.8,5259.0,314.16,314.8,314.13,314.8,5259.0
2022-03-22 13:30:00,314.78,315.03,314.62,315.03,1328.0,314.78,315.03,314.62,315.03,1328.0
2022-03-22 13:35:00,314.99,315.69,314.97,315.23,1115.0,314.99,315.69,314.97,315.23,1115.0
2022-03-22 13:40:00,315.4,315.4,314.46,314.81,3486.0,315.4,315.4,314.46,314.81,3486.0
2022-03-22 13:45:00,314.66,314.66,314.28,314.64,625.0,314.66,314.66,314.28,314.64,625.0
2022-03-22 13:50:00,314.65,314.83,314.47,314.69,3045.0,314.65,314.83,314.47,314.69,3045.0
2022-03-22 13:55:00,314.65,314.91,314.48,314.76,3699.0,314.65,314.91,314.48,314.76,3699.0
2022-03-22 14:00:00,314.68,314.9,314.1,314.1,2835.0,314.68,314.9,314.1,314.1,2835.0
2022-03-22 14:05:00,314.43,314.87,314.38,314.81,2545.0,314.43,314.87,314.38,314.81,2545.0
2022-03-22 14:10:00,314.99,315.24,314.86,315.24,1200.0,314.99,315.24,314.86,315.24,1200.0
2022-03-22 14:15:00,315.09,315.71,315.03,315.71,5977.0,315.09,315.71,315.03,315.71,5977.0
2022-03-22 14:20:00,315.69,315.78,315.02,315.02,3336.0,315.69,315.78,315.02,315.02,3336.0
2022-03-22 14:25:00,315.19,315.2,314.51,314.67,1300.0,315.19,315.2,314.51,314.67,1300.0
2022-03-22 14:30:00,314.82,314.93,314.3,314.74,4631.0,314.82,314.93,314.3,314.74,4631.0
2022-03-22 14:35:00,314.81,314.93,314.6,314.85,1000.0,314.81,314.93,314.6,314.85,1000.0
2022-03-22 14:40:00,314.96,315.31,314.84,315.21,1504.0,314.96,315.31,314.84,315.21,1504.0
2022-03-22 14:45:00,315.11,315.56,315.07,315.56,2874.0,315.11,315.56,315.07,315.56,2874.0
2022-03-22 14:50:00,315.61,315.96,315.35,315.79,1702.0,315.61,315.96,315.35,315.79,1702.0
2022-03-22 14:55:00,315.85,316.33,315.7,315.7,1873.0,315.85,316.33,315.7,315.7,1873.0
2022-03-22 15:00:00,315.8,316.32,315.79,316.03,2035.0,315.8,316.32,315.79,316.03,2035.0
2022-03-22 15:05:00,316.08,316.23,315.76,316.04,3720.0,316.08,316.23,315.76,316.04,3720.0
2022-03-22 15:10:00,316.06,316.09,315.5,315.63,6047.0,316.06,316.09,315.5,315.63,6047.0
2022-03-22 15:15:00,315.6,316.06,315.55,315.55,6130.0,315.6,316.06,315.55,315.55,6130.0
2022-03-22 15:20:00,315.61,315.61,314.85,315.03,5213.0,315.61,315.61,314.85,315.03,5213.0
2022-03-22 15:25:00,315.07,315.18,314.62,314.62,5713.0,315.07,315.18,314.62,314.62,5713.0
2022-03-22 15:30:00,314.61,314.84,314.23,314.77,10424.0,314.61,314.84,314.23,314.77,10424.0
2022-03-22 15:35:00,314.76,314.78,314.3,314.44,10548.0,314.76,314.78,314.3,314.44,10548.0
2022-03-22 15:40:00,314.44,315.0,314.12,314.76,10040.0,314.44,315.0,314.12,314.76,10040.0
2022-03-22 15:45:00,314.86,315.95,314.64,315.82,26509.0,314.86,315.95,314.64,315.82,26509.0
2022-03-22 15:50:00,315.88,316.5,314.43,315.03,45432.0,315.88,316.5,314.43,315.03,45432.0
2022-03-22 15:55:00,314.9,315.31,314.12,315.31,69643.0,314.9,315.31,314.12,315.31,69643.0
2022-03-23 09:30:00,313.38,313.43,308.73,308.85,18518.0,313.38,313.43,308.73,308.85,18518.0
2022-03-23 09:35:00,309.09,310.35,308.18,308.19,10200.0,309.09,310.35,308.18,308.19,10200.0
2022-03-23 09:40:00,308.5,310.85,308.5,310.38,6441.0,308.5,310.85,308.5,310.38,6441.0
2022-03-23 09:45:00,309.99,310.92,309.06,310.53,15791.0,309.99,310.92,309.06,310.53,15791.0
2022-03-23 09:50:00,310.77,312.3,309.33,311.73,17949.0,310.77,312.3,309.33,311.73,17949.0
2022-03-23 09:55:00,310.76,312.28,310.76,310.89,9673.0,310.76,312.28,310.76,310.89,9673.0
2022-03-23 10:00:00,310.71,311.75,310.0,311.66,21511.0,310.71,311.75,310.0,311.66,21511.0
2022-03-23 10:05:00,311.64,314.41,311.64,313.12,28635.0,311.64,314.41,311.64,313.12,28635.0
2022-03-23 10:10:00,313.18,313.3,311.21,313.26,5779.0,313.18,313.3,311.21,313.26,5779.0
2022-03-23 10:15:00,313.52,313.95,313.0,313.66,3226.0,313.52,313.95,313.0,313.66,3226.0
2022-03-23 10:20:00,313.67,313.67,311.75,312.2,4499.0,313.67,313.67,311.75,312.2,4499.0
2022-03-23 10:25:00,312.54,312.66,311.69,311.86,1800.0,312.54,312.66,311.69,311.86,1800.0
2022-03-23 10:30:00,312.25,312.62,311.92,312.15,3265.0,312.25,312.62,311.92,312.15,3265.0
2022-03-23 10:35:00,311.56,312.32,311.46,311.94,1523.0,311.56,312.32,311.46,311.94,1523.0
2022-03-23 10:40:00,311.86,312.11,311.28,311.74,3844.0,311.86,312.11,311.28,311.74,3844.0
2022-03-23 10:45:00,311.48,312.16,311.12,312.16,4814.0,311.48,312.16,311.12,312.16,4814.0
2022-03-23 10:50:00,312.16,312.81,311.89,312.51,5525.0,312.16,312.81,311.89,312.51,5525.0
2022-03-23 10:55:00,312.57,313.26,312.5,312.69,9617.0,312.57,313.26,312.5,312.69,9617.0
2022-03-23 11:00:00,312.35,313.45,312.31,312.78,2600.0,312.35,313.45,312.31,312.78,2600.0
2022-03-23 11:05:00,312.9,312.9,312.32,312.32,2316.0,312.9,312.9,312.32,312.32,2316.0
2022-03-23 11:10:00,312.15,312.81,312.15,312.69,1430.0,312.15,312.81,312.15,312.69,1430.0
2022-03-23 11:15:00,312.68,312.88,312.08,312.23,3301.0,312.68,312.88,312.08,312.23,3301.0
2022-03-23 11:20:00,312.25,313.25,312.22,312.71,2530.0,312.25,313.25,312.22,312.71,2530.0
2022-03-23 11:25:00,312.74,313.1,312.39,312.53,3565.0,312.74,313.1,312.39,312.53,3565.0
2022-03-23 11:30:00,312.26,312.94,312.07,312.82,4723.0,312.26,312.94,312.07,312.82,4723.0
2022-03-23 11:35:00,312.86,313.55,312.86,313.36,3102.0,312.86,313.55,312.86,313.36,3102.0
2022-03-23 11:40:00,313.37,314.13,313.24,314.07,2495.0,313.37,314.13,313.24,314.07,2495.0
2022-03-23 11:45:00,314.26,314.26,313.05,313.24,4066.0,314.26,314.26,313.05,313.24,4066.0
2022-03-23 11:50:00,313.42,313.81,313.42,313.66,1162.0,313.42,313.81,313.42,313.66,1162.0
2022-03-23 11:55:00,313.54,314.19,313.54,313.96,4867.0,313.54,314.19,313.54,313.96,4867.0
2022-03-23 12:00:00,314.09,315.78,314.03,315.4,18523.0,314.09,315.78,314.03,315.4,18523.0
2022-03-23 12:05:00,315.34,315.61,314.04,314.28,12538.0,315.34,315.61,314.04,314.28,12538.0
2022-03-23 12:10:00,314.23,314.23,313.19,313.46,3760.0,314.23,314.23,313.19,313.46,3760.0
2022-03-23 12:15:00,313.62,314.63,313.62,314.63,2655.0,313.62,314.63,313.62,314.63,2655.0
2022-03-23 12:20:00,314.53,314.57,314.14,314.14,3031.0,314.53,314.57,314.14,314.14,3031.0
2022-03-23 12:25:00,314.43,314.79,314.23,314.55,3961.0,314.43,314.79,314.23,314.55,3961.0
2022-03-23 12:30:00,314.55,314.98,313.13,313.31,4800.0,314.55,314.98,313.13,313.31,4800.0
2022-03-23 12:35:00,313.45,313.54,312.4,313.05,5212.0,313.45,313.54,312.4,313.05,5212.0
2022-03-23 12:40:00,313.09,313.36,312.65,312.93,6298.0,313.09,313.36,312.65,312.93,6298.0
2022-03-23 12:45:00,312.74,312.9,312.38,312.38,1700.0,312.74,312.9,312.38,312.38,1700.0
2022-03-23 12:50:00,312.22,312.79,311.93,312.52,2753.0,312.22,312.79,311.93,312.52,2753.0
2022-03-23 12:55:00,312.28,312.61,312.07,312.07,3134.0,312.28,312.61,312.07,312.07,3134.0
2022-03-23 13:00:00,312.01,312.12,311.63,312.11,3435.0,312.01,312.12,311.63,312.11,3435.0
2022-03-23 13:05:00,311.84,312.42,311.84,312.22,2508.0,311.84,312.42,311.84,312.22,2508.0
2022-03-23 13:10:00,312.23,312.23,311.58,312.09,1900.0,312.23,312.23,311.58,312.09,1900.0
2022-03-23 13:15:00,312.18,312.29,311.0,311.0,6639.0,312.18,312.29,311.0,311.0,6639.0
2022-03-23 13:20:00,310.86,311.23,310.52,310.59,2200.0,310.86,311.23,310.52,310.59,2200.0
2022-03-23 13:25:00,310.18,310.51,309.69,309.69,6601.0,310.18,310.51,309.69,309.69,6601.0
2022-03-23 13:30:00,309.69,310.59,309.69,310.5,3300.0,309.69,310.59,309.69,310.5,3300.0
2022-03-23 13:35:00,310.63,311.29,310.48,311.24,4709.0,310.63,311.29,310.48,311.24,4709.0
2022-03-23 13:40:00,311.05,311.08,310.47,310.91,3700.0,311.05,311.08,310.47,310.91,3700.0
2022-03-23 13:45:00,310.9,311.0,310.21,310.93,5412.0,310.9,311.0,310.21,310.93,5412.0
2022-03-23 13:50:00,310.55,311.63,310.55,311.41,2692.0,310.55,311.63,310.55,311.41,2692.0
2022-03-23 13:55:00,311.62,312.65,311.45,312.52,4440.0,311.62,312.65,311.45,312.52,4440.0
2022-03-23 14:00:00,312.56,312.56,311.71,311.97,5543.0,312.56,312.56,311.71,311.97,5543.0
2022-03-23 14:05:00,311.89,311.95,310.93,310.94,3254.0,311.89,311.95,310.93,310.94,3254.0
2022-03-23 14:10:00,310.92,310.92,310.22,310.22,2300.0,310.92,310.92,310.22,310.22,2300.0
2022-03-23 14:15:00,310.21,310.84,310.19,310.82,5432.0,310.21,310.84,310.19,310.82,5432.0
2022-03-23 14:20:00,311.0,311.0,310.29,310.71,4243.0,311.0,311.0,310.29,310.71,4243.0
2022-03-23 14:25:00,310.75,310.98,310.65,310.68,2644.0,310.75,310.98,310.65,310.68,2644.0
2022-03-23 14:30:00,310.88,310.99,310.44,310.44,4620.0,310.88,310.99,310.44,310.44,4620.0
2022-03-23 14:35:00,310.48,310.97,310.38,310.76,4091.0,310.48,310.97,310.38,310.76,4091.0
2022-03-23 14:40:00,311.0,311.0,310.49,310.7,1600.0,311.0,311.0,310.49,310.7,1600.0
2022-03-23 14:45:00,310.74,311.67,310.65,311.67,3999.0,310.74,311.67,310.65,311.67,3999.0
2022-03-23 14:50:00,311.71,311.75,310.91,310.92,2799.0,311.71,311.75,310.91,310.92,2799.0
2022-03-23 14:55:00,311.0,311.0,310.03,310.1,5721.0,311.0,311.0,310.03,310.1,5721.0
2022-03-23 15:00:00,310.1,311.01,310.0,310.78,3994.0,310.1,311.01,310.0,310.78,3994.0
2022-03-23 15:05:00,310.62,310.62,309.89,309.93,4094.0,310.62,310.62,309.89,309.93,4094.0
2022-03-23 15:10:00,309.79,309.93,309.41,309.45,9041.0,309.79,309.93,309.41,309.45,9041.0
2022-03-23 15:15:00,309.2,309.8,309.17,309.34,5816.0,309.2,309.8,309.17,309.34,5816.0
2022-03-23 15:20:00,309.47,310.16,309.29,310.04,7772.0,309.47,310.16,309.29,310.04,7772.0
2022-03-23 15:25:00,309.94,310.35,309.78,310.19,3639.0,309.94,310.35,309.78,310.19,3639.0
2022-03-23 15:30:00,310.05,310.48,309.93,310.1,7325.0,310.05,310.48,309.93,310.1,7325.0
2022-03-23 15:35:00,310.08,310.11,309.78,310.0,4396.0,310.08,310.11,309.78,310.0,4396.0
2022-03-23 15:40:00,309.94,310.63,309.67,310.58,7717.0,309.94,310.63,309.67,310.58,7717.0
2022-03-23 15:45:00,310.62,311.29,310.5,310.98,12892.0,310.62,311.29,310.5,310.98,12892.0
2022-03-23 15:50:00,310.96,310.96,309.59,309.85,13407.0,310.96,310.96,309.59,309.85,13407.0
2022-03-23 15:55:00,309.85,310.47,309.84,310.42,36418.0,309.85,310.47,309.84,310.42,36418.0
2022-03-24 09:30:00,310.91,312.21,310.03,311.72,14435.0,310.91,312.21,310.03,311.72,14435.0
2022-03-24 09:35:00,310.29,310.29,308.15,309.48,5171.0,310.29,310.29,308.15,309.48,5171.0
2022-03-24 09:40:00,309.47,310.15,307.54,308.78,6271.0,309.47,310.15,307.54,308.78,6271.0
2022-03-24 09:45:00,309.56,309.56,307.6,307.6,4790.0,309.56,309.56,307.6,307.6,4790.0
2022-03-24 09:50:00,307.28,309.3,306.99,308.29,14502.0,307.28,309.3,306.99,308.29,14502.0
2022-03-24 09:55:00,308.14,308.81,307.85,308.62,6015.0,308.14,308.81,307.85,308.62,6015.0
2022-03-24 10:00:00,308.76,309.58,308.56,309.42,1900.0,308.76,309.58,308.56,309.42,1900.0
2022-03-24 10:05:00,309.69,310.26,309.66,309.81,11970.0,309.69,310.26,309.66,309.81,11970.0
2022-03-24 10:10:00,309.69,309.72,307.07,307.7,11847.0,309.69,309.72,307.07,307.7,11847.0
2022-03-24 10:15:00,307.7,307.83,306.44,306.75,12641.0,307.7,307.83,306.44,306.75,12641.0
2022-03-24 10:20:00,306.76,308.5,306.76,308.13,5692.0,306.76,308.5,306.76,308.13,5692.0
2022-03-24 10:25:00,308.3,308.71,307.01,307.01,9834.0,308.3,308.71,307.01,307.01,9834.0
2022-03-24 10:30:00,306.98,308.27,306.05,307.86,41306.0,306.98,308.27,306.05,307.86,41306.0
2022-03-24 10:35:00,307.82,308.18,307.5,308.18,3775.0,307.82,308.18,307.5,308.18,3775.0
2022-03-24 10:40:00,308.4,309.11,308.4,308.92,8094.0,308.4,309.11,308.4,308.92,8094.0
2022-03-24 10:45:00,309.3,309.48,309.07,309.13,4061.0,309.3,309.48,309.07,309.13,4061.0
2022-03-24 10:50:00,308.99,309.2,307.96,308.97,9414.0,308.99,309.2,307.96,308.97,9414.0
2022-03-24 10:55:00,308.78,309.14,308.66,308.98,4118.0,308.78,309.14,308.66,308.98,4118.0
2022-03-24 11:00:00,309.15,310.22,308.95,309.19,4700.0,309.15,310.22,308.95,309.19,4700.0
2022-03-24 11:05:00,309.34,309.8,308.91,309.33,1600.0,309.34,309.8,308.91,309.33,1600.0
2022-03-24 11:10:00,309.29,309.75,308.94,309.06,3196.0,309.29,309.75,308.94,309.06,3196.0
2022-03-24 11:15:00,309.09,309.75,308.92,309.69,4894.0,309.09,309.75,308.92,309.69,4894.0
2022-03-24 11:20:00,310.09,310.61,310.06,310.61,1628.0,310.09,310.61,310.06,310.61,1628.0
2022-03-24 11:25:00,310.79,311.57,310.78,311.54,4012.0,310.79,311.57,310.78,311.54,4012.0
2022-03-24 11:30:00,311.61,312.2,311.61,312.05,5254.0,311.61,312.2,311.61,312.05,5254.0
2022-03-24 11:35:00,311.93,312.16,311.54,312.0,2800.0,311.93,312.16,311.54,312.0,2800.0
2022-03-24 11:40:00,311.87,313.01,311.78,312.91,5704.0,311.87,313.01,311.78,312.91,5704.0
2022-03-24 11:45:00,312.74,313.29,312.74,312.97,5605.0,312.74,313.29,312.74,312.97,5605.0
2022-03-24 11:50:00,313.05,313.61,312.8,313.43,3159.0,313.05,313.61,312.8,313.43,3159.0
2022-03-24 11:55:00,313.35,313.86,313.3,313.59,4908.0,313.35,313.86,313.3,313.59,4908.0
2022-03-24 12:00:00,313.59,313.68,313.2,313.68,9701.0,313.59,313.68,313.2,313.68,9701.0
2022-03-24 12:05:00,313.59,313.87,313.48,313.87,6903.0,313.59,313.87,313.48,313.87,6903.0
2022-03-24 12:10:00,313.81,313.87,313.48,313.6,3559.0,313.81,313.87,313.48,313.6,3559.0
2022-03-24 12:15:00,313.56,313.57,312.86,313.08,2900.0,313.56,313.57,312.86,313.08,2900.0
2022-03-24 12:20:00,313.0,313.63,313.0,313.44,3364.0,313.0,313.63,313.0,313.44,3364.0
2022-03-24 12:25:00,313.28,313.7,312.69,313.24,3955.0,313.28,313.7,312.69,313.24,3955.0
2022-03-24 12:30:00,313.25,313.25,312.73,312.73,3600.0,313.25,313.25,312.73,312.73,3600.0
2022-03-24 12:35:00,312.63,313.26,312.63,313.26,3354.0,312.63,313.26,312.63,313.26,3354.0
2022-03-24 12:40:00,313.13,313.45,312.92,313.19,3600.0,313.13,313.45,312.92,313.19,3600.0
2022-03-24 12:45:00,313.44,313.44,312.64,312.75,2677.0,313.44,313.44,312.64,312.75,2677.0
2022-03-24 12:50:00,312.82,313.51,312.7,313.51,3206.0,312.82,313.51,312.7,313.51,3206.0
2022-03-24 12:55:00,313.47,314.0,313.38,313.85,2100.0,313.47,314.0,313.38,313.85,2100.0
2022-03-24 13:00:00,313.88,314.75,313.81,314.52,5664.0,313.88,314.75,313.81,314.52,5664.0
2022-03-24 13:05:00,314.46,314.56,314.27,314.53,4135.0,314.46,314.56,314.27,314.53,4135.0
2022-03-24 13:10:00,314.49,314.81,314.44,314.55,2000.0,314.49,314.81,314.44,314.55,2000.0
2022-03-24 13:15:00,315.0,315.21,314.94,315.05,3442.0,315.0,315.21,314.94,315.05,3442.0
2022-03-24 13:20:00,314.87,314.87,314.14,314.14,800.0,314.87,314.87,314.14,314.14,800.0
2022-03-24 13:25:00,313.96,314.43,313.96,314.01,1763.0,313.96,314.43,313.96,314.01,1763.0
2022-03-24 13:30:00,313.87,314.56,313.87,313.97,2311.0,313.87,314.56,313.87,313.97,2311.0
2022-03-24 13:35:00,313.93,314.45,313.84,314.45,2572.0,313.93,314.45,313.84,314.45,2572.0
2022-03-24 13:40:00,314.48,315.04,314.47,315.0,3117.0,314.48,315.04,314.47,315.0,3117.0
2022-03-24 13:45:00,314.91,315.19,314.81,315.0,3490.0,314.91,315.19,314.81,315.0,3490.0
2022-03-24 13:50:00,314.93,315.13,314.89,315.0,1765.0,314.93,315.13,314.89,315.0,1765.0
2022-03-24 13:55:00,315.02,316.14,314.88,316.14,21780.0,315.02,316.14,314.88,316.14,21780.0
2022-03-24 14:00:00,315.94,316.37,315.92,316.29,5187.0,315.94,316.37,315.92,316.29,5187.0
2022-03-24 14:05:00,316.27,316.58,316.14,316.2,4207.0,316.27,316.58,316.14,316.2,4207.0
2022-03-24 14:10:00,316.34,316.42,315.29,315.33,4318.0,316.34,316.42,315.29,315.33,4318.0
2022-03-24 14:15:00,315.33,315.95,315.14,315.45,13348.0,315.33,315.95,315.14,315.45,13348.0
2022-03-24 14:20:00,315.38,315.64,315.09,315.46,6463.0,315.38,315.64,315.09,315.46,6463.0
2022-03-24 14:25:00,315.47,315.55,315.21,315.55,1300.0,315.47,315.55,315.21,315.55,1300.0
2022-03-24 14:30:00,315.61,315.91,315.34,315.91,5397.0,315.61,315.91,315.34,315.91,5397.0
2022-03-24 14:35:00,315.91,315.96,315.74,315.84,3200.0,315.91,315.96,315.74,315.84,3200.0
2022-03-24 14:40:00,315.86,315.9,315.75,315.9,2529.0,315.86,315.9,315.75,315.9,2529.0
2022-03-24 14:45:00,316.02,316.05,315.72,315.86,5912.0,316.02,316.05,315.72,315.86,5912.0
2022-03-24 14:50:00,316.1,316.63,316.1,316.18,2510.0,316.1,316.63,316.1,316.18,2510.0
2022-03-24 14:55:00,316.04,316.77,315.97,316.63,5917.0,316.04,316.77,315.97,316.63,5917.0
2022-03-24 15:00:00,316.5,316.5,315.73,315.95,2700.0,316.5,316.5,315.73,315.95,2700.0
2022-03-24 15:05:00,316.06,316.51,315.9,316.42,6489.0,316.06,316.51,315.9,316.42,6489.0
2022-03-24 15:10:00,316.42,316.62,316.32,316.61,2155.0,316.42,316.62,316.32,316.61,2155.0
2022-03-24 15:15:00,316.72,317.0,316.6,317.0,5938.0,316.72,317.0,316.6,317.0,5938.0
2022-03-24 15:20:00,317.13,317.28,316.95,316.98,2164.0,317.13,317.28,316.95,316.98,2164.0
2022-03-24 15:25:00,317.08,317.4,316.85,316.98,4380.0,317.08,317.4,316.85,316.98,4380.0
2022-03-24 15:30:00,317.06,317.12,316.45,317.12,5541.0,317.06,317.12,316.45,317.12,5541.0
2022-03-24 15:35:00,316.97,317.42,316.67,317.04,4480.0,316.97,317.42,316.67,317.04,4480.0
2022-03-24 15:40:00,317.0,317.09,316.55,317.06,6089.0,317.0,317.09,316.55,317.06,6089.0
2022-03-24 15:45:00,317.13,317.25,316.88,316.94,8732.0,317.13,317.25,316.88,316.94,8732.0
2022-03-24 15:50:00,317.01,317.28,316.94,317.09,12048.0,317.01,317.28,316.94,317.09,12048.0
2022-03-24 15:55:00,317.07,317.83,316.85,317.75,33989.0,317.07,317.83,316.85,317.75,33989.0
2022-03-25 09:30:00,319.0,320.4,318.46,319.06,21547.0,319.0,320.4,318.46,319.06,21547.0
2022-03-25 09:35:00,318.78,320.23,318.41,319.39,13582.0,318.78,320.23,318.41,319.39,13582.0
2022-03-25 09:40:00,319.02,319.91,318.52,319.25,17651.0,319.02,319.91,318.52,319.25,17651.0
2022-03-25 09:45:00,319.16,320.32,319.15,320.0,9700.0,319.16,320.32,319.15,320.0,9700.0
2022-03-25 09:50:00,319.81,321.2,319.54,320.29,14611.0,319.81,321.2,319.54,320.29,14611.0
2022-03-25 09:55:00,320.22,320.46,318.36,318.92,16408.0,320.22,320.46,318.36,318.92,16408.0
2022-03-25 10:00:00,319.01,319.05,318.39,318.67,12999.0,319.01,319.05,318.39,318.67,12999.0
2022-03-25 10:05:00,318.74,319.9,318.24,319.75,10267.0,318.74,319.9,318.24,319.75,10267.0
2022-03-25 10:10:00,319.76,320.9,319.76,319.78,11947.0,319.76,320.9,319.76,319.78,11947.0
2022-03-25 10:15:00,319.51,320.5,319.22,320.5,8184.0,319.51,320.5,319.22,320.5,8184.0
2022-03-25 10:20:00,320.7,321.21,320.44,321.01,3965.0,320.7,321.21,320.44,321.01,3965.0
2022-03-25 10:25:00,321.02,321.07,320.1,320.5,4383.0,321.02,321.07,320.1,320.5,4383.0
2022-03-25 10:30:00,320.36,321.0,320.3,320.96,3885.0,320.36,321.0,320.3,320.96,3885.0
2022-03-25 10:35:00,321.33,321.8,321.03,321.1,3298.0,321.33,321.8,321.03,321.1,3298.0
2022-03-25 10:40:00,321.15,321.84,320.7,321.09,7840.0,321.15,321.84,320.7,321.09,7840.0
2022-03-25 10:45:00,321.01,321.69,320.92,321.35,6103.0,321.01,321.69,320.92,321.35,6103.0
2022-03-25 10:50:00,321.41,321.41,320.58,320.86,4214.0,321.41,321.41,320.58,320.86,4214.0
2022-03-25 10:55:00,320.84,321.59,320.48,321.59,5213.0,320.84,321.59,320.48,321.59,5213.0
2022-03-25 11:00:00,321.42,321.64,320.27,320.86,11671.0,321.42,321.64,320.27,320.86,11671.0
2022-03-25 11:05:00,320.7,321.09,319.49,319.49,11582.0,320.7,321.09,319.49,319.49,11582.0
2022-03-25 11:10:00,319.59,320.56,319.33,320.29,22922.0,319.59,320.56,319.33,320.29,22922.0
2022-03-25 11:15:00,320.45,321.14,320.01,320.01,6723.0,320.45,321.14,320.01,320.01,6723.0
2022-03-25 11:20:00,320.04,320.93,319.88,320.65,41429.0,320.04,320.93,319.88,320.65,41429.0
2022-03-25 11:25:00,320.63,320.75,318.68,319.38,24488.0,320.63,320.75,318.68,319.38,24488.0
2022-03-25 11:30:00,319.48,320.57,318.9,319.81,45131.0,319.48,320.57,318.9,319.81,45131.0
2022-03-25 11:35:00,320.24,320.8,319.46,319.46,13104.0,320.24,320.8,319.46,319.46,13104.0
2022-03-25 11:40:00,319.31,320.2,318.69,319.04,23122.0,319.31,320.2,318.69,319.04,23122.0
2022-03-25 11:45:00,319.1,319.13,317.9,318.02,17530.0,319.1,319.13,317.9,318.02,17530.0
2022-03-25 11:50:00,317.91,318.14,317.4,317.4,8648.0,317.91,318.14,317.4,317.4,8648.0
2022-03-25 11:55:00,317.5,317.53,316.06,316.36,11158.0,317.5,317.53,316.06,316.36,11158.0
2022-03-25 12:00:00,316.31,316.61,316.0,316.19,5200.0,316.31,316.61,316.0,316.19,5200.0
2022-03-25 12:05:00,316.45,317.63,316.35,317.37,8211.0,316.45,317.63,316.35,317.37,8211.0
2022-03-25 12:10:00,317.33,318.28,317.33,317.64,3795.0,317.33,318.28,317.33,317.64,3795.0
2022-03-25 12:15:00,317.58,318.63,317.58,318.63,8900.0,317.58,318.63,317.58,318.63,8900.0
2022-03-25 12:20:00,318.46,318.46,318.0,318.19,6361.0,318.46,318.46,318.0,318.19,6361.0
2022-03-25 12:25:00,318.32,318.54,317.91,318.53,7278.0,318.32,318.54,317.91,318.53,7278.0
2022-03-25 12:30:00,318.5,319.3,318.26,319.2,4593.0,318.5,319.3,318.26,319.2,4593.0
2022-03-25 12:35:00,319.04,319.04,318.27,318.49,11535.0,319.04,319.04,318.27,318.49,11535.0
2022-03-25 12:40:00,318.5,318.65,318.27,318.58,6043.0,318.5,318.65,318.27,318.58,6043.0
2022-03-25 12:45:00,318.47,318.92,318.47,318.71,6336.0,318.47,318.92,318.47,318.71,6336.0
2022-03-25 12:50:00,318.68,319.02,318.25,318.67,12057.0,318.68,319.02,318.25,318.67,12057.0
2022-03-25 12:55:00,318.31,318.73,318.3,318.49,3100.0,318.31,318.73,318.3,318.49,3100.0
2022-03-25 13:00:00,318.63,318.79,318.4,318.79,5805.0,318.63,318.79,318.4,318.79,5805.0
2022-03-25 13:05:00,318.46,318.77,318.4,318.62,3490.0,318.46,318.77,318.4,318.62,3490.0
2022-03-25 13:10:00,318.5,318.87,318.4,318.67,5277.0,318.5,318.87,318.4,318.67,5277.0
2022-03-25 13:15:00,318.53,319.54,318.52,319.51,4068.0,318.53,319.54,318.52,319.51,4068.0
2022-03-25 13:20:00,319.63,319.63,318.4,318.53,7258.0,319.63,319.63,318.4,318.53,7258.0
2022-03-25 13:25:00,318.61,318.76,318.4,318.63,2900.0,318.61,318.76,318.4,318.63,2900.0
2022-03-25 13:30:00,318.74,318.94,318.59,318.73,2950.0,318.74,318.94,318.59,318.73,2950.0
2022-03-25 13:35:00,318.68,319.41,318.64,319.41,4943.0,318.68,319.41,318.64,319.41,4943.0
2022-03-25 13:40:00,319.43,319.66,319.17,319.66,3861.0,319.43,319.66,319.17,319.66,3861.0
2022-03-25 13:45:00,319.74,319.81,319.38,319.63,6840.0,319.74,319.81,319.38,319.63,6840.0
2022-03-25 13:50:00,319.82,319.98,319.64,319.88,1900.0,319.82,319.98,319.64,319.88,1900.0
2022-03-25 13:55:00,320.07,320.48,319.92,320.3,6599.0,320.07,320.48,319.92,320.3,6599.0
2022-03-25 14:00:00,320.48,320.7,320.21,320.51,2532.0,320.48,320.7,320.21,320.51,2532.0
2022-03-25 14:05:00,320.52,320.81,320.5,320.61,3572.0,320.52,320.81,320.5,320.61,3572.0
2022-03-25 14:10:00,320.74,320.74,320.45,320.45,3224.0,320.74,320.74,320.45,320.45,3224.0
2022-03-25 14:15:00,320.59,320.91,320.45,320.86,3404.0,320.59,320.91,320.45,320.86,3404.0
2022-03-25 14:20:00,320.72,321.19,320.71,321.1,3458.0,320.72,321.19,320.71,321.1,3458.0
2022-03-25 14:25:00,321.15,321.59,321.0,321.29,3114.0,321.15,321.59,321.0,321.29,3114.0
2022-03-25 14:30:00,321.41,321.53,320.96,321.12,2630.0,321.41,321.53,320.96,321.12,2630.0
2022-03-25 14:35:00,320.88,321.2,320.8,321.16,2417.0,320.88,321.2,320.8,321.16,2417.0
2022-03-25 14:40:00,321.28,321.28,320.98,321.1,2000.0,321.28,321.28,320.98,321.1,2000.0
2022-03-25 14:45:00,320.95,321.11,320.79,320.88,3128.0,320.95,321.11,320.79,320.88,3128.0
2022-03-25 14:50:00,320.91,320.98,320.75,320.98,3901.0,320.91,320.98,320.75,320.98,3901.0
2022-03-25 14:55:00,321.02,321.02,320.65,320.65,1834.0,321.02,321.02,320.65,320.65,1834.0
2022-03-25 15:00:00,320.96,321.0,320.16,320.47,3371.0,320.96,321.0,320.16,320.47,3371.0
2022-03-25 15:05:00,320.5,320.5,319.98,320.17,3889.0,320.5,320.5,319.98,320.17,3889.0
2022-03-25 15:10:00,320.21,320.71,320.15,320.59,2559.0,320.21,320.71,320.15,320.59,2559.0
2022-03-25 15:15:00,320.65,320.7,320.22,320.54,3621.0,320.65,320.7,320.22,320.54,3621.0
2022-03-25 15:20:00,320.45,320.45,319.71,319.71,1991.0,320.45,320.45,319.71,319.71,1991.0
2022-03-25 15:25:00,319.9,319.91,319.18,319.18,4281.0,319.9,319.91,319.18,319.18,4281.0
2022-03-25 15:30:00,319.07,319.45,318.61,318.98,8290.0,319.07,319.45,318.61,318.98,8290.0
2022-03-25 15:35:00,319.03,319.27,318.83,318.84,3363.0,319.03,319.27,318.83,318.84,3363.0
2022-03-25 15:40:00,318.9,319.74,318.84,319.41,6739.0,318.9,319.74,318.84,319.41,6739.0
2022-03-25 15:45:00,319.5,320.72,319.5,320.72,8391.0,319.5,320.72,319.5,320.72,8391.0
2022-03-25 15:50:00,320.68,321.51,320.59,320.68,22698.0,320.68,321.51,320.59,320.68,22698.0
2022-03-25 15:55:00,320.74,321.41,320.7,321.28,44492.0,320.74,321.41,320.7,321.28,44492.0
2022-03-28 09:30:00,319.52,323.36,319.52,323.26,30574.0,319.52,323.36,319.52,323.26,30574.0
2022-03-28 09:35:00,323.16,325.24,322.75,325.21,8174.0,323.16,325.24,322.75,325.21,8174.0
2022-03-28 09:40:00,325.2,326.0,323.59,324.5,13329.0,325.2,326.0,323.59,324.5,13329.0
2022-03-28 09:45:00,324.88,325.42,323.69,324.5,14157.0,324.88,325.42,323.69,324.5,14157.0
2022-03-28 09:50:00,324.52,327.44,324.51,327.44,44664.0,324.52,327.44,324.51,327.44,44664.0
2022-03-28 09:55:00,327.55,327.66,326.8,327.49,11433.0,327.55,327.66,326.8,327.49,11433.0
2022-03-28 10:00:00,327.27,327.74,326.06,327.29,26430.0,327.27,327.74,326.06,327.29,26430.0
2022-03-28 10:05:00,327.41,328.78,327.14,328.14,79465.0,327.41,328.78,327.14,328.14,79465.0
2022-03-28 10:10:00,328.14,328.62,326.14,326.14,36343.0,328.14,328.62,326.14,326.14,36343.0
2022-03-28 10:15:00,326.09,326.09,321.87,323.11,17040.0,326.09,326.09,321.87,323.11,17040.0
2022-03-28 10:20:00,322.78,322.92,321.21,322.57,18036.0,322.78,322.92,321.21,322.57,18036.0
2022-03-28 10:25:00,322.66,322.98,320.8,321.82,50863.0,322.66,322.98,320.8,321.82,50863.0
2022-03-28 10:30:00,322.02,322.29,321.26,322.08,16911.0,322.02,322.29,321.26,322.08,16911.0
2022-03-28 10:35:00,322.32,322.87,320.79,321.01,41425.0,322.32,322.87,320.79,321.01,41425.0
2022-03-28 10:40:00,321.0,321.73,320.33,321.02,13265.0,321.0,321.73,320.33,321.02,13265.0
2022-03-28 10:45:00,321.15,323.2,321.15,322.89,10154.0,321.15,323.2,321.15,322.89,10154.0
2022-03-28 10:50:00,322.73,323.69,322.52,323.27,12673.0,322.73,323.69,322.52,323.27,12673.0
2022-03-28 10:55:00,323.16,323.86,322.8,323.65,5477.0,323.16,323.86,322.8,323.65,5477.0
2022-03-28 11:00:00,323.79,323.96,322.62,323.37,7770.0,323.79,323.96,322.62,323.37,7770.0
2022-03-28 11:05:00,323.29,324.0,322.94,323.82,7779.0,323.29,324.0,322.94,323.82,7779.0
2022-03-28 11:10:00,323.73,324.29,323.69,323.84,4200.0,323.73,324.29,323.69,323.84,4200.0
2022-03-28 11:15:00,323.67,324.31,323.62,324.22,6508.0,323.67,324.31,323.62,324.22,6508.0
2022-03-28 11:20:00,323.98,324.2,323.44,323.72,5436.0,323.98,324.2,323.44,323.72,5436.0
2022-03-28 11:25:00,323.82,323.82,322.93,323.67,9499.0,323.82,323.82,322.93,323.67,9499.0
2022-03-28 11:30:00,323.8,323.85,321.55,321.63,3514.0,323.8,323.85,321.55,321.63,3514.0
2022-03-28 11:35:00,321.16,321.28,320.7,320.95,6798.0,321.16,321.28,320.7,320.95,6798.0
2022-03-28 11:40:00,321.02,321.78,321.02,321.78,5428.0,321.02,321.78,321.02,321.78,5428.0
2022-03-28 11:45:00,321.71,322.6,321.31,321.74,6210.0,321.71,322.6,321.31,321.74,6210.0
2022-03-28 11:50:00,321.67,322.36,321.43,321.7,9870.0,321.67,322.36,321.43,321.7,9870.0
2022-03-28 11:55:00,321.53,321.53,320.98,321.36,4286.0,321.53,321.53,320.98,321.36,4286.0
2022-03-28 12:00:00,321.29,322.82,321.21,322.81,10367.0,321.29,322.82,321.21,322.81,10367.0
2022-03-28 12:05:00,322.76,323.05,322.56,322.75,5050.0,322.76,323.05,322.56,322.75,5050.0
2022-03-28 12:10:00,322.67,323.13,322.3,323.11,6699.0,322.67,323.13,322.3,323.11,6699.0
2022-03-28 12:15:00,323.0,323.39,322.57,322.65,10791.0,323.0,323.39,322.57,322.65,10791.0
2022-03-28 12:20:00,322.81,323.37,322.81,322.84,8194.0,322.81,323.37,322.81,322.84,8194.0
2022-03-28 12:25:00,323.0,323.77,322.87,323.15,8283.0,323.0,323.77,322.87,323.15,8283.0
2022-03-28 12:30:00,323.0,323.53,323.0,323.19,5091.0,323.0,323.53,323.0,323.19,5091.0
2022-03-28 12:35:00,323.27,324.3,323.01,324.3,6030.0,323.27,324.3,323.01,324.3,6030.0
2022-03-28 12:40:00,324.29,324.9,323.86,324.38,10585.0,324.29,324.9,323.86,324.38,10585.0
2022-03-28 12:45:00,324.0,324.25,323.66,323.99,3793.0,324.0,324.25,323.66,323.99,3793.0
2022-03-28 12:50:00,323.94,324.42,323.86,324.42,2843.0,323.94,324.42,323.86,324.42,2843.0
2022-03-28 12:55:00,324.47,325.05,324.47,324.71,12901.0,324.47,325.05,324.47,324.71,12901.0
2022-03-28 13:00:00,324.82,326.11,324.82,325.91,9003.0,324.82,326.11,324.82,325.91,9003.0
2022-03-28 13:05:00,325.75,325.91,325.07,325.91,13988.0,325.75,325.91,325.07,325.91,13988.0
2022-03-28 13:10:00,325.8,326.25,325.68,325.8,9416.0,325.8,326.25,325.68,325.8,9416.0
2022-03-28 13:15:00,325.91,326.51,325.91,326.4,9223.0,325.91,326.51,325.91,326.4,9223.0
2022-03-28 13:20:00,326.43,327.74,326.29,327.41,12747.0,326.43,327.74,326.29,327.41,12747.0
2022-03-28 13:25:00,327.42,328.6,326.87,327.93,18692.0,327.42,328.6,326.87,327.93,18692.0
2022-03-28 13:30:00,328.11,328.11,327.24,327.3,9273.0,328.11,328.11,327.24,327.3,9273.0
2022-03-28 13:35:00,327.27,327.39,326.33,326.58,8530.0,327.27,327.39,326.33,326.58,8530.0
2022-03-28 13:40:00,326.63,326.9,326.02,326.03,3700.0,326.63,326.9,326.02,326.03,3700.0
2022-03-28 13:45:00,326.14,326.97,326.08,326.85,7651.0,326.14,326.97,326.08,326.85,7651.0
2022-03-28 13:50:00,326.88,328.06,326.81,328.06,25494.0,326.88,328.06,326.81,328.06,25494.0
2022-03-28 13:55:00,328.02,328.99,327.16,328.6,44678.0,328.02,328.99,327.16,328.6,44678.0
2022-03-28 14:00:00,328.69,329.99,328.16,328.33,35019.0,328.69,329.99,328.16,328.33,35019.0
2022-03-28 14:05:00,328.45,328.56,327.75,328.53,11207.0,328.45,328.56,327.75,328.53,11207.0
2022-03-28 14:10:00,328.56,330.21,328.26,330.21,31131.0,328.56,330.21,328.26,330.21,31131.0
2022-03-28 14:15:00,330.23,330.24,328.42,329.25,48139.0,330.23,330.24,328.42,329.25,48139.0
2022-03-28 14:20:00,329.36,330.67,329.29,330.28,22028.0,329.36,330.67,329.29,330.28,22028.0
2022-03-28 14:25:00,330.13,330.88,329.7,330.3,16629.0,330.13,330.88,329.7,330.3,16629.0
2022-03-28 14:30:00,330.3,330.33,329.88,330.33,13209.0,330.3,330.33,329.88,330.33,13209.0
2022-03-28 14:35:00,330.23,330.23,328.64,328.98,6929.0,330.23,330.23,328.64,328.98,6929.0
2022-03-28 14:40:00,328.94,330.08,328.8,329.8,10140.0,328.94,330.08,328.8,329.8,10140.0
2022-03-28 14:45:00,329.95,330.28,329.58,329.68,10122.0,329.95,330.28,329.58,329.68,10122.0
2022-03-28 14:50:00,329.88,331.79,329.88,331.03,13407.0,329.88,331.79,329.88,331.03,13407.0
2022-03-28 14:55:00,331.07,332.33,331.07,332.32,11240.0,331.07,332.33,331.07,332.32,11240.0
2022-03-28 15:00:00,332.3,332.3,331.41,331.6,7076.0,332.3,332.3,331.41,331.6,7076.0
2022-03-28 15:05:00,331.75,332.28,331.75,332.2,5914.0,331.75,332.28,331.75,332.2,5914.0
2022-03-28 15:10:00,332.24,333.49,332.18,333.49,17668.0,332.24,333.49,332.18,333.49,17668.0
2022-03-28 15:15:00,333.33,333.61,333.24,333.28,13992.0,333.33,333.61,333.24,333.28,13992.0
2022-03-28 15:20:00,333.31,333.81,333.01,333.59,10879.0,333.31,333.81,333.01,333.59,10879.0
2022-03-28 15:25:00,333.69,334.0,333.3,333.34,12277.0,333.69,334.0,333.3,333.34,12277.0
2022-03-28 15:30:00,333.26,333.98,333.26,333.85,18645.0,333.26,333.98,333.26,333.85,18645.0
2022-03-28 15:35:00,333.85,333.86,333.27,333.29,18138.0,333.85,333.86,333.27,333.29,18138.0
2022-03-28 15:40:00,333.31,333.43,332.67,332.82,18894.0,333.31,333.43,332.67,332.82,18894.0
2022-03-28 15:45:00,332.85,333.15,332.05,333.14,21414.0,332.85,333.15,332.05,333.14,21414.0
2022-03-28 15:50:00,333.07,333.08,331.77,331.91,42412.0,333.07,333.08,331.77,331.91,42412.0
2022-03-28 15:55:00,331.9,332.34,331.57,331.78,82331.0,331.9,332.34,331.57,331.78,82331.0
2022-03-29 09:30:00,336.16,346.89,336.07,346.14,85668.0,336.16,346.89,336.07,346.14,85668.0
2022-03-29 09:35:00,346.04,348.8,345.04,347.81,51408.0,346.04,348.8,345.04,347.81,51408.0
2022-03-29 09:40:00,348.09,353.39,347.74,350.34,65426.0,348.09,353.39,347.74,350.34,65426.0
2022-03-29 09:45:00,350.78,351.5,347.74,347.74,69937.0,350.78,351.5,347.74,347.74,69937.0
2022-03-29 09:50:00,347.57,349.66,346.4,349.54,38339.0,347.57,349.66,346.4,349.54,38339.0
2022-03-29 09:55:00,350.19,351.51,349.55,350.56,50726.0,350.19,351.51,349.55,350.56,50726.0
2022-03-29 10:00:00,350.27,350.82,349.29,349.37,25870.0,350.27,350.82,349.29,349.37,25870.0
2022-03-29 10:05:00,349.37,350.0,348.07,348.5,22796.0,349.37,350.0,348.07,348.5,22796.0
2022-03-29 10:10:00,348.78,349.36,347.13,347.71,37171.0,348.78,349.36,347.13,347.71,37171.0
2022-03-29 10:15:00,347.84,347.84,344.09,345.92,39064.0,347.84,347.84,344.09,345.92,39064.0
2022-03-29 10:20:00,345.99,346.5,344.1,344.39,32806.0,345.99,346.5,344.1,344.39,32806.0
2022-03-29 10:25:00,344.08,345.0,343.92,344.88,28395.0,344.08,345.0,343.92,344.88,28395.0
2022-03-29 10:30:00,344.91,346.22,344.4,344.47,17532.0,344.91,346.22,344.4,344.47,17532.0
2022-03-29 10:35:00,344.92,345.47,344.02,344.75,16213.0,344.92,345.47,344.02,344.75,16213.0
2022-03-29 10:40:00,345.08,345.64,342.47,343.05,26336.0,345.08,345.64,342.47,343.05,26336.0
2022-03-29 10:45:00,343.36,344.49,343.17,344.27,12706.0,343.36,344.49,343.17,344.27,12706.0
2022-03-29 10:50:00,344.25,344.62,343.2,343.74,11989.0,344.25,344.62,343.2,343.74,11989.0
2022-03-29 10:55:00,343.54,344.15,343.02,344.14,13031.0,343.54,344.15,343.02,344.14,13031.0
2022-03-29 11:00:00,343.97,345.65,343.96,344.94,14334.0,343.97,345.65,343.96,344.94,14334.0
2022-03-29 11:05:00,344.9,345.48,344.77,345.23,7292.0,344.9,345.48,344.77,345.23,7292.0
2022-03-29 11:10:00,345.44,345.7,344.21,344.21,10573.0,345.44,345.7,344.21,344.21,10573.0
2022-03-29 11:15:00,344.04,346.49,343.37,345.82,34316.0,344.04,346.49,343.37,345.82,34316.0
2022-03-29 11:20:00,345.37,345.37,343.46,344.26,12228.0,345.37,345.37,343.46,344.26,12228.0
2022-03-29 11:25:00,344.28,346.11,344.26,344.8,7237.0,344.28,346.11,344.26,344.8,7237.0
2022-03-29 11:30:00,344.78,345.37,344.7,345.27,13630.0,344.78,345.37,344.7,345.27,13630.0
2022-03-29 11:35:00,345.31,346.99,345.31,346.81,11553.0,345.31,346.99,345.31,346.81,11553.0
2022-03-29 11:40:00,346.78,346.86,346.07,346.71,8149.0,346.78,346.86,346.07,346.71,8149.0
2022-03-29 11:45:00,346.34,346.93,346.29,346.73,7787.0,346.34,346.93,346.29,346.73,7787.0
2022-03-29 11:50:00,346.73,347.28,346.57,346.92,10616.0,346.73,347.28,346.57,346.92,10616.0
2022-03-29 11:55:00,347.11,347.48,346.31,346.58,13161.0,347.11,347.48,346.31,346.58,13161.0
2022-03-29 12:00:00,346.47,346.47,345.31,346.34,15940.0,346.47,346.47,345.31,346.34,15940.0
2022-03-29 12:05:00,346.51,346.6,345.74,346.19,12745.0,346.51,346.6,345.74,346.19,12745.0
2022-03-29 12:10:00,346.18,346.8,345.86,346.41,12815.0,346.18,346.8,345.86,346.41,12815.0
2022-03-29 12:15:00,346.51,346.85,346.18,346.64,9587.0,346.51,346.85,346.18,346.64,9587.0
2022-03-29 12:20:00,346.68,346.91,346.52,346.75,4784.0,346.68,346.91,346.52,346.75,4784.0
2022-03-29 12:25:00,346.81,347.0,346.61,346.8,8659.0,346.81,347.0,346.61,346.8,8659.0
2022-03-29 12:30:00,346.8,346.8,344.64,344.65,13931.0,346.8,346.8,344.64,344.65,13931.0
2022-03-29 12:35:00,344.53,345.59,344.04,345.44,8221.0,344.53,345.59,344.04,345.44,8221.0
2022-03-29 12:40:00,345.45,346.64,345.31,346.32,6766.0,345.45,346.64,345.31,346.32,6766.0
2022-03-29 12:45:00,346.58,347.46,346.37,347.45,9473.0,346.58,347.46,346.37,347.45,9473.0
2022-03-29 12:50:00,347.56,347.74,346.67,346.92,7555.0,347.56,347.74,346.67,346.92,7555.0
2022-03-29 12:55:00,346.82,347.31,346.51,347.06,6670.0,346.82,347.31,346.51,347.06,6670.0
2022-03-29 13:00:00,346.84,347.03,346.27,346.74,8892.0,346.84,347.03,346.27,346.74,8892.0
2022-03-29 13:05:00,346.78,347.03,346.33,346.33,4300.0,346.78,347.03,346.33,346.33,4300.0
2022-03-29 13:10:00,346.34,346.82,346.25,346.26,7263.0,346.34,346.82,346.25,346.26,7263.0
2022-03-29 13:15:00,346.59,346.88,346.43,346.78,5828.0,346.59,346.88,346.43,346.78,5828.0
2022-03-29 13:20:00,346.75,346.88,346.46,346.88,5350.0,346.75,346.88,346.46,346.88,5350.0
2022-03-29 13:25:00,346.79,347.24,346.4,347.01,10321.0,346.79,347.24,346.4,347.01,10321.0
2022-03-29 13:30:00,347.16,347.28,346.5,346.74,3996.0,347.16,347.28,346.5,346.74,3996.0
2022-03-29 13:35:00,346.77,347.38,346.6,347.3,6540.0,346.77,347.38,346.6,347.3,6540.0
2022-03-29 13:40:00,347.32,348.85,347.32,348.55,9373.0,347.32,348.85,347.32,348.55,9373.0
2022-03-29 13:45:00,348.75,349.28,348.02,348.86,13202.0,348.75,349.28,348.02,348.86,13202.0
2022-03-29 13:50:00,348.85,349.28,348.1,348.13,10729.0,348.85,349.28,348.1,348.13,10729.0
2022-03-29 13:55:00,347.81,347.93,347.16,347.23,12754.0,347.81,347.93,347.16,347.23,12754.0
2022-03-29 14:00:00,347.24,347.64,347.08,347.1,8845.0,347.24,347.64,347.08,347.1,8845.0
2022-03-29 14:05:00,347.13,347.14,346.51,346.8,9135.0,347.13,347.14,346.51,346.8,9135.0
2022-03-29 14:10:00,346.72,348.25,346.68,348.15,15235.0,346.72,348.25,346.68,348.15,15235.0
2022-03-29 14:15:00,348.22,348.31,346.83,346.97,10104.0,348.22,348.31,346.83,346.97,10104.0
2022-03-29 14:20:00,347.0,347.24,346.68,346.94,4775.0,347.0,347.24,346.68,346.94,4775.0
2022-03-29 14:25:00,346.94,347.05,346.48,346.87,9093.0,346.94,347.05,346.48,346.87,9093.0
2022-03-29 14:30:00,347.15,347.31,346.63,347.2,7838.0,347.15,347.31,346.63,347.2,7838.0
2022-03-29 14:35:00,347.24,347.67,347.19,347.62,5817.0,347.24,347.67,347.19,347.62,5817.0
2022-03-29 14:40:00,347.51,348.07,347.49,348.06,13561.0,347.51,348.07,347.49,348.06,13561.0
2022-03-29 14:45:00,347.98,348.05,346.81,347.23,7755.0,347.98,348.05,346.81,347.23,7755.0
2022-03-29 14:50:00,347.2,348.25,347.0,347.99,8822.0,347.2,348.25,347.0,347.99,8822.0
2022-03-29 14:55:00,347.99,348.38,347.78,348.27,8067.0,347.99,348.38,347.78,348.27,8067.0
2022-03-29 15:00:00,348.06,348.51,347.41,348.51,12236.0,348.06,348.51,347.41,348.51,12236.0
2022-03-29 15:05:00,348.39,348.95,348.25,348.79,9626.0,348.39,348.95,348.25,348.79,9626.0
2022-03-29 15:10:00,348.7,348.98,348.13,348.3,9517.0,348.7,348.98,348.13,348.3,9517.0
2022-03-29 15:15:00,348.25,348.26,347.18,347.18,8334.0,348.25,348.26,347.18,347.18,8334.0
2022-03-29 15:20:00,347.49,348.31,347.36,348.2,8376.0,347.49,348.31,347.36,348.2,8376.0
2022-03-29 15:25:00,348.28,348.29,347.32,347.48,17128.0,348.28,348.29,347.32,347.48,17128.0
2022-03-29 15:30:00,347.46,348.49,347.46,348.36,15472.0,347.46,348.49,347.46,348.36,15472.0
2022-03-29 15:35:00,348.62,348.62,347.26,347.36,18912.0,348.62,348.62,347.26,347.36,18912.0
2022-03-29 15:40:00,347.37,347.43,346.02,346.46,23773.0,347.37,347.43,346.02,346.46,23773.0
2022-03-29 15:45:00,346.36,347.08,344.82,345.5,35184.0,346.36,347.08,344.82,345.5,35184.0
2022-03-29 15:50:00,345.51,345.51,344.23,344.34,48425.0,345.51,345.51,344.23,344.34,48425.0
2022-03-29 15:55:00,344.34,344.84,343.68,344.7,111256.0,344.34,344.84,343.68,344.7,111256.0
2022-03-30 09:30:00,370.0,370.71,358.57,361.49,284443.0,370.0,370.71,358.57,361.49,284443.0
2022-03-30 09:35:00,361.26,366.99,360.23,362.0,192589.0,361.26,366.99,360.23,362.0,192589.0
2022-03-30 09:40:00,362.33,368.5,361.67,367.22,147730.0,362.33,368.5,361.67,367.22,147730.0
2022-03-30 09:45:00,367.17,369.7,366.0,368.44,128101.0,367.17,369.7,366.0,368.44,128101.0
2022-03-30 09:50:00,368.97,370.0,363.32,366.29,126944.0,368.97,370.0,363.32,366.29,126944.0
2022-03-30 09:55:00,366.26,370.0,366.26,368.79,92683.0,366.26,370.0,366.26,368.79,92683.0
2022-03-30 10:00:00,369.08,374.31,368.61,373.94,173014.0,369.08,374.31,368.61,373.94,173014.0
2022-03-30 10:05:00,373.96,374.42,369.31,370.46,93498.0,373.96,374.42,369.31,370.46,93498.0
2022-03-30 10:10:00,370.68,372.32,369.29,372.31,69874.0,370.68,372.32,369.29,372.31,69874.0
2022-03-30 10:15:00,372.37,372.75,367.05,367.63,63465.0,372.37,372.75,367.05,367.63,63465.0
2022-03-30 10:20:00,367.35,369.22,366.52,368.8,52999.0,367.35,369.22,366.52,368.8,52999.0
2022-03-30 10:25:00,369.09,371.88,368.75,371.24,46776.0,369.09,371.88,368.75,371.24,46776.0
2022-03-30 10:30:00,371.11,372.35,370.19,371.59,49479.0,371.11,372.35,370.19,371.59,49479.0
2022-03-30 10:35:00,371.45,372.41,370.72,372.0,36179.0,371.45,372.41,370.72,372.0,36179.0
2022-03-30 10:40:00,371.99,374.99,371.97,374.23,99026.0,371.99,374.99,371.97,374.23,99026.0
2022-03-30 10:45:00,374.09,374.47,372.87,373.6,49759.0,374.09,374.47,372.87,373.6,49759.0
2022-03-30 10:50:00,373.9,374.99,373.26,373.72,66754.0,373.9,374.99,373.26,373.72,66754.0
2022-03-30 10:55:00,373.72,374.09,372.62,373.25,30929.0,373.72,374.09,372.62,373.25,30929.0
2022-03-30 11:00:00,373.36,374.99,371.66,372.23,64413.0,373.36,374.99,371.66,372.23,64413.0
2022-03-30 11:05:00,372.1,373.75,371.53,373.34,44518.0,372.1,373.75,371.53,373.34,44518.0
2022-03-30 11:10:00,373.19,376.49,372.91,375.91,76709.0,373.19,376.49,372.91,375.91,76709.0
2022-03-30 11:15:00,375.88,378.78,375.37,377.36,132017.0,375.88,378.78,375.37,377.36,132017.0
2022-03-30 11:20:00,377.13,377.58,374.25,375.78,62224.0,377.13,377.58,374.25,375.78,62224.0
2022-03-30 11:25:00,375.96,375.99,374.81,375.43,30376.0,375.96,375.99,374.81,375.43,30376.0
2022-03-30 11:30:00,375.56,376.98,374.61,375.41,30064.0,375.56,376.98,374.61,375.41,30064.0
2022-03-30 11:35:00,375.65,377.48,375.65,377.31,34454.0,375.65,377.48,375.65,377.31,34454.0
2022-03-30 11:40:00,377.31,377.94,376.25,376.25,31268.0,377.31,377.94,376.25,376.25,31268.0
2022-03-30 11:45:00,376.9,377.22,375.8,376.73,25313.0,376.9,377.22,375.8,376.73,25313.0
2022-03-30 11:50:00,376.83,377.85,376.51,376.78,30837.0,376.83,377.85,376.51,376.78,30837.0
2022-03-30 11:55:00,376.82,377.74,376.64,377.52,18757.0,376.82,377.74,376.64,377.52,18757.0
2022-03-30 12:00:00,377.52,380.2,377.47,380.1,76187.0,377.52,380.2,377.47,380.1,76187.0
2022-03-30 12:05:00,380.16,380.68,379.16,379.72,83692.0,380.16,380.68,379.16,379.72,83692.0
2022-03-30 12:10:00,379.71,381.2,379.19,381.06,45598.0,379.71,381.2,379.19,381.06,45598.0
2022-03-30 12:15:00,381.03,381.06,379.52,380.21,38691.0,381.03,381.06,379.52,380.21,38691.0
2022-03-30 12:20:00,380.11,381.64,379.71,381.1,34905.0,380.11,381.64,379.71,381.1,34905.0
2022-03-30 12:25:00,381.12,382.73,380.94,381.94,70347.0,381.12,382.73,380.94,381.94,70347.0
2022-03-30 12:30:00,382.07,383.5,381.55,383.36,59535.0,382.07,383.5,381.55,383.36,59535.0
2022-03-30 12:35:00,383.5,387.36,383.23,386.75,205427.0,383.5,387.36,383.23,386.75,205427.0
2022-03-30 12:40:00,386.63,387.14,383.71,383.9,158987.0,386.63,387.14,383.71,383.9,158987.0
2022-03-30 12:45:00,383.9,384.33,382.85,383.75,69023.0,383.9,384.33,382.85,383.75,69023.0
2022-03-30 12:50:00,383.83,385.88,383.73,385.81,72955.0,383.83,385.88,383.73,385.81,72955.0
2022-03-30 12:55:00,385.92,388.88,385.69,388.64,130703.0,385.92,388.88,385.69,388.64,130703.0
2022-03-30 13:00:00,388.5,389.15,385.54,386.17,100929.0,388.5,389.15,385.54,386.17,100929.0
2022-03-30 13:05:00,386.15,387.16,383.81,384.16,92221.0,386.15,387.16,383.81,384.16,92221.0
2022-03-30 13:10:00,384.03,385.45,383.23,385.19,82613.0,384.03,385.45,383.23,385.19,82613.0
2022-03-30 13:15:00,385.08,385.29,382.01,382.18,64009.0,385.08,385.29,382.01,382.18,64009.0
2022-03-30 13:20:00,382.05,383.99,381.47,382.9,71918.0,382.05,383.99,381.47,382.9,71918.0
2022-03-30 13:25:00,383.41,384.69,382.53,384.41,46757.0,383.41,384.69,382.53,384.41,46757.0
2022-03-30 13:30:00,384.5,385.39,383.83,384.91,44695.0,384.5,385.39,383.83,384.91,44695.0
2022-03-30 13:35:00,384.75,385.16,382.0,382.0,40099.0,384.75,385.16,382.0,382.0,40099.0
2022-03-30 13:40:00,382.0,382.8,381.45,382.57,39083.0,382.0,382.8,381.45,382.57,39083.0
2022-03-30 13:45:00,382.65,383.5,381.81,383.35,33068.0,382.65,383.5,381.81,383.35,33068.0
2022-03-30 13:50:00,383.46,383.47,381.93,382.0,16643.0,383.46,383.47,381.93,382.0,16643.0
2022-03-30 13:55:00,382.14,382.53,380.75,381.76,53929.0,382.14,382.53,380.75,381.76,53929.0
2022-03-30 14:00:00,381.77,384.92,381.69,384.38,55677.0,381.77,384.92,381.69,384.38,55677.0
2022-03-30 14:05:00,384.45,384.69,383.01,383.42,33113.0,384.45,384.69,383.01,383.42,33113.0
2022-03-30 14:10:00,383.14,384.44,382.57,384.25,27697.0,383.14,384.44,382.57,384.25,27697.0
2022-03-30 14:15:00,384.43,384.43,383.05,383.11,25488.0,384.43,384.43,383.05,383.11,25488.0
2022-03-30 14:20:00,383.02,383.93,382.84,383.81,28796.0,383.02,383.93,382.84,383.81,28796.0
2022-03-30 14:25:00,383.81,384.72,383.8,384.32,37133.0,383.81,384.72,383.8,384.32,37133.0
2022-03-30 14:30:00,384.15,386.39,383.75,385.91,37253.0,384.15,386.39,383.75,385.91,37253.0
2022-03-30 14:35:00,385.92,386.36,383.72,383.72,41707.0,385.92,386.36,383.72,383.72,41707.0
2022-03-30 14:40:00,383.88,384.39,381.76,382.54,40081.0,383.88,384.39,381.76,382.54,40081.0
2022-03-30 14:45:00,382.61,382.82,381.95,382.52,36786.0,382.61,382.82,381.95,382.52,36786.0
2022-03-30 14:50:00,382.59,382.94,381.27,382.17,39255.0,382.59,382.94,381.27,382.17,39255.0
2022-03-30 14:55:00,382.17,382.76,381.04,381.34,43795.0,382.17,382.76,381.04,381.34,43795.0
2022-03-30 15:00:00,381.45,381.56,380.63,380.71,29173.0,381.45,381.56,380.63,380.71,29173.0
2022-03-30 15:05:00,380.7,380.98,379.0,379.18,60775.0,380.7,380.98,379.0,379.18,60775.0
2022-03-30 15:10:00,379.41,379.82,378.5,379.3,47666.0,379.41,379.82,378.5,379.3,47666.0
2022-03-30 15:15:00,379.39,379.79,378.5,378.86,39906.0,379.39,379.79,378.5,378.86,39906.0
2022-03-30 15:20:00,378.72,379.3,378.29,378.64,36371.0,378.72,379.3,378.29,378.64,36371.0
2022-03-30 15:25:00,378.61,379.76,378.61,378.98,56060.0,378.61,379.76,378.61,378.98,56060.0
2022-03-30 15:30:00,379.07,379.39,377.75,379.12,90635.0,379.07,379.39,377.75,379.12,90635.0
2022-03-30 15:35:00,379.0,379.54,378.35,378.35,51184.0,379.0,379.54,378.35,378.35,51184.0
2022-03-30 15:40:00,378.25,378.87,378.0,378.14,80579.0,378.25,378.87,378.0,378.14,80579.0
2022-03-30 15:45:00,378.14,378.84,377.8,378.08,73846.0,378.14,378.84,377.8,378.08,73846.0
2022-03-30 15:50:00,378.03,378.1,375.95,376.96,130728.0,378.03,378.1,375.95,376.96,130728.0
2022-03-30 15:55:00,377.06,377.57,376.21,376.39,221592.0,377.06,377.57,376.21,376.39,221592.0
2022-03-31 09:30:00,373.28,375.86,372.16,374.4,75400.0,373.28,375.86,372.16,374.4,75400.0
2022-03-31 09:35:00,374.0,375.06,373.06,374.06,18762.0,374.0,375.06,373.06,374.06,18762.0
2022-03-31 09:40:00,374.33,375.8,373.6,375.17,17917.0,374.33,375.8,373.6,375.17,17917.0
2022-03-31 09:45:00,375.49,376.28,373.03,373.4,30301.0,375.49,376.28,373.03,373.4,30301.0
2022-03-31 09:50:00,373.49,373.53,372.09,372.67,24274.0,373.49,373.53,372.09,372.67,24274.0
2022-03-31 09:55:00,372.43,374.2,371.04,373.72,27205.0,372.43,374.2,371.04,373.72,27205.0
2022-03-31 10:00:00,373.49,373.49,372.11,373.04,11152.0,373.49,373.49,372.11,373.04,11152.0
2022-03-31 10:05:00,373.0,373.81,372.2,373.4,28441.0,373.0,373.81,372.2,373.4,28441.0
2022-03-31 10:10:00,373.62,374.08,372.68,373.86,38419.0,373.62,374.08,372.68,373.86,38419.0
2022-03-31 10:15:00,374.07,375.74,373.83,374.8,23418.0,374.07,375.74,373.83,374.8,23418.0
2022-03-31 10:20:00,374.97,376.73,374.96,376.47,21504.0,374.97,376.73,374.96,376.47,21504.0
2022-03-31 10:25:00,376.38,376.57,375.75,376.29,17521.0,376.38,376.57,375.75,376.29,17521.0
2022-03-31 10:30:00,376.33,377.0,375.66,376.06,26382.0,376.33,377.0,375.66,376.06,26382.0
2022-03-31 10:35:00,375.86,376.9,375.41,375.57,15997.0,375.86,376.9,375.41,375.57,15997.0
2022-03-31 10:40:00,375.55,375.55,373.74,375.0,18054.0,375.55,375.55,373.74,375.0,18054.0
2022-03-31 10:45:00,374.78,377.0,374.78,376.82,28947.0,374.78,377.0,374.78,376.82,28947.0
2022-03-31 10:50:00,376.64,377.0,375.84,375.96,26397.0,376.64,377.0,375.84,375.96,26397.0
2022-03-31 10:55:00,375.95,376.38,375.74,376.06,7407.0,375.95,376.38,375.74,376.06,7407.0
2022-03-31 11:00:00,375.92,376.1,375.31,376.05,6833.0,375.92,376.1,375.31,376.05,6833.0
2022-03-31 11:05:00,375.94,376.12,375.19,375.96,4700.0,375.94,376.12,375.19,375.96,4700.0
2022-03-31 11:10:00,375.7,375.7,374.36,375.19,8872.0,375.7,375.7,374.36,375.19,8872.0
2022-03-31 11:15:00,375.34,375.47,374.38,374.96,5826.0,375.34,375.47,374.38,374.96,5826.0
2022-03-31 11:20:00,374.74,375.13,374.23,374.61,4990.0,374.74,375.13,374.23,374.61,4990.0
2022-03-31 11:25:00,374.42,375.29,374.41,375.19,5191.0,374.42,375.29,374.41,375.19,5191.0
2022-03-31 11:30:00,375.22,375.22,374.42,374.63,5212.0,375.22,375.22,374.42,374.63,5212.0
2022-03-31 11:35:00,375.06,375.68,374.88,375.54,5359.0,375.06,375.68,374.88,375.54,5359.0
2022-03-31 11:40:00,375.67,376.14,375.0,375.46,7806.0,375.67,376.14,375.0,375.46,7806.0
2022-03-31 11:45:00,375.31,375.6,375.24,375.4,5496.0,375.31,375.6,375.24,375.4,5496.0
2022-03-31 11:50:00,375.23,375.71,375.23,375.55,3474.0,375.23,375.71,375.23,375.55,3474.0
2022-03-31 11:55:00,375.49,375.52,374.81,375.39,10680.0,375.49,375.52,374.81,375.39,10680.0
2022-03-31 12:00:00,375.42,375.42,374.21,374.28,6112.0,375.42,375.42,374.21,374.28,6112.0
2022-03-31 12:05:00,374.36,374.38,372.54,372.54,9458.0,374.36,374.38,372.54,372.54,9458.0
2022-03-31 12:10:00,372.28,372.6,371.27,371.28,13945.0,372.28,372.6,371.27,371.28,13945.0
2022-03-31 12:15:00,371.55,372.41,371.51,371.9,9911.0,371.55,372.41,371.51,371.9,9911.0
2022-03-31 12:20:00,371.87,371.87,371.37,371.5,4195.0,371.87,371.87,371.37,371.5,4195.0
2022-03-31 12:25:00,371.55,371.83,371.04,371.77,8195.0,371.55,371.83,371.04,371.77,8195.0
2022-03-31 12:30:00,371.79,373.06,371.63,371.63,9447.0,371.79,373.06,371.63,371.63,9447.0
2022-03-31 12:35:00,371.8,372.65,371.75,372.45,3794.0,371.8,372.65,371.75,372.45,3794.0
2022-03-31 12:40:00,372.85,373.05,372.26,372.58,3447.0,372.85,373.05,372.26,372.58,3447.0
2022-03-31 12:45:00,372.64,372.87,372.0,372.26,4595.0,372.64,372.87,372.0,372.26,4595.0
2022-03-31 12:50:00,372.45,372.68,372.15,372.33,2944.0,372.45,372.68,372.15,372.33,2944.0
2022-03-31 12:55:00,372.52,372.53,371.57,371.85,4892.0,372.52,372.53,371.57,371.85,4892.0
2022-03-31 13:00:00,371.95,372.23,371.54,371.83,4504.0,371.95,372.23,371.54,371.83,4504.0
2022-03-31 13:05:00,371.97,372.0,371.33,371.75,5348.0,371.97,372.0,371.33,371.75,5348.0
2022-03-31 13:10:00,371.61,371.62,371.15,371.19,5260.0,371.61,371.62,371.15,371.19,5260.0
2022-03-31 13:15:00,371.18,371.8,371.0,371.6,8552.0,371.18,371.8,371.0,371.6,8552.0
2022-03-31 13:20:00,371.51,371.58,370.5,370.85,7935.0,371.51,371.58,370.5,370.85,7935.0
2022-03-31 13:25:00,370.64,371.39,370.46,371.38,7043.0,370.64,371.39,370.46,371.38,7043.0
2022-03-31 13:30:00,371.65,372.0,371.15,371.29,6408.0,371.65,372.0,371.15,371.29,6408.0
2022-03-31 13:35:00,371.19,371.29,370.51,370.79,7316.0,371.19,371.29,370.51,370.79,7316.0
2022-03-31 13:40:00,370.8,371.28,370.79,371.11,3909.0,370.8,371.28,370.79,371.11,3909.0
2022-03-31 13:45:00,371.13,371.24,370.45,370.67,7750.0,371.13,371.24,370.45,370.67,7750.0
2022-03-31 13:50:00,370.67,370.98,369.99,370.55,12832.0,370.67,370.98,369.99,370.55,12832.0
2022-03-31 13:55:00,370.59,370.59,369.74,369.83,6723.0,370.59,370.59,369.74,369.83,6723.0
2022-03-31 14:00:00,369.69,370.61,369.33,370.35,9044.0,369.69,370.61,369.33,370.35,9044.0
2022-03-31 14:05:00,370.28,370.43,370.06,370.3,6452.0,370.28,370.43,370.06,370.3,6452.0
2022-03-31 14:10:00,370.29,370.65,369.57,369.7,18676.0,370.29,370.65,369.57,369.7,18676.0
2022-03-31 14:15:00,369.7,369.73,369.1,369.11,4860.0,369.7,369.73,369.1,369.11,4860.0
2022-03-31 14:20:00,369.12,370.14,369.11,369.8,12042.0,369.12,370.14,369.11,369.8,12042.0
2022-03-31 14:25:00,369.9,370.24,369.61,370.01,9350.0,369.9,370.24,369.61,370.01,9350.0
2022-03-31 14:30:00,370.02,370.02,369.53,369.68,10123.0,370.02,370.02,369.53,369.68,10123.0
2022-03-31 14:35:00,369.54,370.68,369.23,370.65,12329.0,369.54,370.68,369.23,370.65,12329.0
2022-03-31 14:40:00,370.68,370.83,369.81,369.88,21935.0,370.68,370.83,369.81,369.88,21935.0
2022-03-31 14:45:00,370.03,370.39,369.67,369.67,26754.0,370.03,370.39,369.67,369.67,26754.0
2022-03-31 14:50:00,369.67,369.76,369.5,369.62,5300.0,369.67,369.76,369.5,369.62,5300.0
2022-03-31 14:55:00,369.7,370.35,369.52,370.2,7362.0,369.7,370.35,369.52,370.2,7362.0
2022-03-31 15:00:00,370.39,372.1,370.35,371.52,34212.0,370.39,372.1,370.35,371.52,34212.0
2022-03-31 15:05:00,371.61,371.81,370.91,371.06,35112.0,371.61,371.81,370.91,371.06,35112.0
2022-03-31 15:10:00,371.12,371.12,370.23,370.44,14236.0,371.12,371.12,370.23,370.44,14236.0
2022-03-31 15:15:00,370.32,370.32,369.24,369.54,7315.0,370.32,370.32,369.24,369.54,7315.0
2022-03-31 15:20:00,369.53,369.53,368.48,368.55,14577.0,369.53,369.53,368.48,368.55,14577.0
2022-03-31 15:25:00,368.55,368.59,368.02,368.24,11647.0,368.55,368.59,368.02,368.24,11647.0
2022-03-31 15:30:00,368.29,368.71,367.21,367.57,15252.0,368.29,368.71,367.21,367.57,15252.0
2022-03-31 15:35:00,367.58,368.01,367.17,367.27,23170.0,367.58,368.01,367.17,367.27,23170.0
2022-03-31 15:40:00,367.25,367.35,366.45,366.46,22332.0,367.25,367.35,366.45,366.46,22332.0
2022-03-31 15:45:00,366.36,367.43,366.36,366.68,32370.0,366.36,367.43,366.36,366.68,32370.0
2022-03-31 15:50:00,366.36,366.45,365.12,365.21,46864.0,366.36,366.45,365.12,365.21,46864.0
2022-03-31 15:55:00,365.21,365.67,364.91,365.39,114958.0,365.21,365.67,364.91,365.39,114958.0
2022-04-01 09:30:00,364.89,368.24,364.05,366.11,41449.0,364.89,368.24,364.05,366.11,41449.0
2022-04-01 09:35:00,365.65,366.77,364.66,365.0,18256.0,365.65,366.77,364.66,365.0,18256.0
2022-04-01 09:40:00,365.0,366.16,363.07,363.37,51271.0,365.0,366.16,363.07,363.37,51271.0
2022-04-01 09:45:00,364.33,364.88,363.63,363.69,18563.0,364.33,364.88,363.63,363.69,18563.0
2022-04-01 09:50:00,363.91,365.0,362.7,364.37,17203.0,363.91,365.0,362.7,364.37,17203.0
2022-04-01 09:55:00,364.31,366.94,364.31,366.94,10881.0,364.31,366.94,364.31,366.94,10881.0
2022-04-01 10:00:00,367.63,367.84,365.11,366.05,10343.0,367.63,367.84,365.11,366.05,10343.0
2022-04-01 10:05:00,366.24,366.48,365.38,366.48,6101.0,366.24,366.48,365.38,366.48,6101.0
2022-04-01 10:10:00,366.1,369.03,366.1,368.9,20344.0,366.1,369.03,366.1,368.9,20344.0
2022-04-01 10:15:00,368.83,369.23,366.1,366.1,13949.0,368.83,369.23,366.1,366.1,13949.0
2022-04-01 10:20:00,366.33,366.66,364.77,365.39,11160.0,366.33,366.66,364.77,365.39,11160.0
2022-04-01 10:25:00,365.59,366.82,364.93,366.81,9515.0,365.59,366.82,364.93,366.81,9515.0
2022-04-01 10:30:00,367.03,367.52,366.96,367.23,8943.0,367.03,367.52,366.96,367.23,8943.0
2022-04-01 10:35:00,367.23,367.47,366.07,366.38,6644.0,367.23,367.47,366.07,366.38,6644.0
2022-04-01 10:40:00,366.24,367.0,365.73,366.22,4185.0,366.24,367.0,365.73,366.22,4185.0
2022-04-01 10:45:00,366.38,367.41,365.93,367.14,3455.0,366.38,367.41,365.93,367.14,3455.0
2022-04-01 10:50:00,366.56,368.35,366.56,367.67,6409.0,366.56,368.35,366.56,367.67,6409.0
2022-04-01 10:55:00,367.74,368.02,366.87,367.6,4479.0,367.74,368.02,366.87,367.6,4479.0
2022-04-01 11:00:00,367.39,368.13,367.3,367.54,7328.0,367.39,368.13,367.3,367.54,7328.0
2022-04-01 11:05:00,367.62,368.75,367.12,368.59,12550.0,367.62,368.75,367.12,368.59,12550.0
2022-04-01 11:10:00,368.15,368.75,366.89,367.11,5599.0,368.15,368.75,366.89,367.11,5599.0
2022-04-01 11:15:00,366.99,367.54,366.48,367.54,3363.0,366.99,367.54,366.48,367.54,3363.0
2022-04-01 11:20:00,367.77,368.6,367.12,367.64,5296.0,367.77,368.6,367.12,367.64,5296.0
2022-04-01 11:25:00,367.16,367.35,365.52,365.52,14524.0,367.16,367.35,365.52,365.52,14524.0
2022-04-01 11:30:00,365.64,365.81,364.72,364.79,5511.0,365.64,365.81,364.72,364.79,5511.0
2022-04-01 11:35:00,364.66,365.1,364.02,365.1,6000.0,364.66,365.1,364.02,365.1,6000.0
2022-04-01 11:40:00,365.21,365.59,365.01,365.01,2471.0,365.21,365.59,365.01,365.01,2471.0
2022-04-01 11:45:00,365.36,365.72,365.0,365.0,2849.0,365.36,365.72,365.0,365.0,2849.0
2022-04-01 11:50:00,365.0,365.89,364.91,365.71,2510.0,365.0,365.89,364.91,365.71,2510.0
2022-04-01 11:55:00,365.26,365.3,364.93,365.3,8798.0,365.26,365.3,364.93,365.3,8798.0
2022-04-01 12:00:00,365.02,365.37,364.89,365.04,5500.0,365.02,365.37,364.89,365.04,5500.0
2022-04-01 12:05:00,365.11,366.88,365.0,366.88,10058.0,365.11,366.88,365.0,366.88,10058.0
2022-04-01 12:10:00,366.89,366.99,366.2,366.75,2931.0,366.89,366.99,366.2,366.75,2931.0
2022-04-01 12:15:00,366.67,366.93,365.96,366.39,5258.0,366.67,366.93,365.96,366.39,5258.0
2022-04-01 12:20:00,366.39,367.7,366.39,367.56,3954.0,366.39,367.7,366.39,367.56,3954.0
2022-04-01 12:25:00,367.71,367.96,367.27,367.73,3862.0,367.71,367.96,367.27,367.73,3862.0
2022-04-01 12:30:00,367.71,367.99,367.41,367.72,3824.0,367.71,367.99,367.41,367.72,3824.0
2022-04-01 12:35:00,367.55,367.55,366.6,367.38,9324.0,367.55,367.55,366.6,367.38,9324.0
2022-04-01 12:40:00,367.4,368.13,367.19,367.81,4809.0,367.4,368.13,367.19,367.81,4809.0
2022-04-01 12:45:00,367.65,368.11,367.09,367.93,4050.0,367.65,368.11,367.09,367.93,4050.0
2022-04-01 12:50:00,367.86,367.9,366.76,367.06,4389.0,367.86,367.9,366.76,367.06,4389.0
2022-04-01 12:55:00,367.37,367.4,365.77,365.79,9587.0,367.37,367.4,365.77,365.79,9587.0
2022-04-01 13:00:00,365.99,366.66,365.72,365.93,5559.0,365.99,366.66,365.72,365.93,5559.0
2022-04-01 13:05:00,366.09,366.66,366.0,366.12,2207.0,366.09,366.66,366.0,366.12,2207.0
2022-04-01 13:10:00,366.0,366.0,364.81,365.17,5118.0,366.0,366.0,364.81,365.17,5118.0
2022-04-01 13:15:00,365.04,365.3,364.72,365.13,2381.0,365.04,365.3,364.72,365.13,2381.0
2022-04-01 13:20:00,365.19,365.19,364.27,364.72,5630.0,365.19,365.19,364.27,364.72,5630.0
2022-04-01 13:25:00,364.56,364.56,364.02,364.41,6601.0,364.56,364.56,364.02,364.41,6601.0
2022-04-01 13:30:00,364.35,364.58,363.56,363.56,17409.0,364.35,364.58,363.56,363.56,17409.0
2022-04-01 13:35:00,363.76,365.2,363.48,365.2,10793.0,363.76,365.2,363.48,365.2,10793.0
2022-04-01 13:40:00,365.0,365.68,365.0,365.45,10101.0,365.0,365.68,365.0,365.45,10101.0
2022-04-01 13:45:00,365.61,365.61,364.72,365.1,2748.0,365.61,365.61,364.72,365.1,2748.0
2022-04-01 13:50:00,364.93,364.97,363.86,364.03,3296.0,364.93,364.97,363.86,364.03,3296.0
2022-04-01 13:55:00,363.85,364.55,363.58,364.23,7756.0,363.85,364.55,363.58,364.23,7756.0
2022-04-01 14:00:00,364.31,364.9,364.18,364.89,3049.0,364.31,364.9,364.18,364.89,3049.0
2022-04-01 14:05:00,365.18,365.81,365.05,365.16,5920.0,365.18,365.81,365.05,365.16,5920.0
2022-04-01 14:10:00,365.47,365.72,365.03,365.72,2374.0,365.47,365.72,365.03,365.72,2374.0
2022-04-01 14:15:00,365.85,366.22,365.61,365.61,2647.0,365.85,366.22,365.61,365.61,2647.0
2022-04-01 14:20:00,365.72,366.24,365.72,366.1,2642.0,365.72,366.24,365.72,366.1,2642.0
2022-04-01 14:25:00,365.64,366.32,365.64,366.25,5565.0,365.64,366.32,365.64,366.25,5565.0
2022-04-01 14:30:00,366.34,366.88,366.19,366.88,4320.0,366.34,366.88,366.19,366.88,4320.0
2022-04-01 14:35:00,366.86,366.87,366.17,366.59,3206.0,366.86,366.87,366.17,366.59,3206.0
2022-04-01 14:40:00,366.6,366.8,366.24,366.5,3400.0,366.6,366.8,366.24,366.5,3400.0
2022-04-01 14:45:00,366.52,366.77,366.0,366.0,5659.0,366.52,366.77,366.0,366.0,5659.0
2022-04-01 14:50:00,365.83,365.83,365.07,365.17,12948.0,365.83,365.83,365.07,365.17,12948.0
2022-04-01 14:55:00,365.34,365.45,364.83,365.17,8855.0,365.34,365.45,364.83,365.17,8855.0
2022-04-01 15:00:00,365.22,366.29,365.22,366.05,2239.0,365.22,366.29,365.22,366.05,2239.0
2022-04-01 15:05:00,366.3,366.48,365.61,365.74,5383.0,366.3,366.48,365.61,365.74,5383.0
2022-04-01 15:10:00,365.91,365.94,365.3,365.76,4632.0,365.91,365.94,365.3,365.76,4632.0
2022-04-01 15:15:00,365.9,366.07,365.0,365.01,5005.0,365.9,366.07,365.0,365.01,5005.0
2022-04-01 15:20:00,365.0,365.29,364.89,365.04,5982.0,365.0,365.29,364.89,365.04,5982.0
2022-04-01 15:25:00,365.06,365.91,365.05,365.49,7033.0,365.06,365.91,365.05,365.49,7033.0
2022-04-01 15:30:00,365.39,365.54,364.7,365.12,9107.0,365.39,365.54,364.7,365.12,9107.0
2022-04-01 15:35:00,365.36,365.49,364.95,365.09,6095.0,365.36,365.49,364.95,365.09,6095.0
2022-04-01 15:40:00,365.19,365.52,364.61,364.74,11338.0,365.19,365.52,364.61,364.74,11338.0
2022-04-01 15:45:00,364.74,364.95,364.44,364.72,9222.0,364.74,364.95,364.44,364.72,9222.0
2022-04-01 15:50:00,364.88,366.5,364.83,366.5,20505.0,364.88,366.5,364.83,366.5,20505.0
2022-04-01 15:55:00,366.48,367.72,366.38,367.54,36224.0,366.48,367.72,366.38,367.54,36224.0
2022-04-04 09:30:00,368.36,372.61,368.25,372.22,34681.0,368.36,372.61,368.25,372.22,34681.0
2022-04-04 09:35:00,371.97,374.1,371.32,373.63,13327.0,371.97,374.1,371.32,373.63,13327.0
2022-04-04 09:40:00,373.59,374.52,371.1,372.68,15618.0,373.59,374.52,371.1,372.68,15618.0
2022-04-04 09:45:00,372.94,373.39,371.38,372.04,12714.0,372.94,373.39,371.38,372.04,12714.0
2022-04-04 09:50:00,372.7,373.0,372.44,372.72,3570.0,372.7,373.0,372.44,372.72,3570.0
2022-04-04 09:55:00,372.77,373.6,372.65,373.35,3293.0,372.77,373.6,372.65,373.35,3293.0
2022-04-04 10:00:00,373.32,373.44,371.43,372.78,15190.0,373.32,373.44,371.43,372.78,15190.0
2022-04-04 10:05:00,372.99,373.56,372.33,372.75,9669.0,372.99,373.56,372.33,372.75,9669.0
2022-04-04 10:10:00,373.22,374.4,372.63,372.9,5939.0,373.22,374.4,372.63,372.9,5939.0
2022-04-04 10:15:00,372.88,373.29,371.83,373.0,14214.0,372.88,373.29,371.83,373.0,14214.0
2022-04-04 10:20:00,372.98,374.39,372.97,374.14,4972.0,372.98,374.39,372.97,374.14,4972.0
2022-04-04 10:25:00,374.14,374.38,373.1,373.11,9987.0,374.14,374.38,373.1,373.11,9987.0
2022-04-04 10:30:00,373.19,374.11,372.92,373.37,13963.0,373.19,374.11,372.92,373.37,13963.0
2022-04-04 10:35:00,373.65,374.99,373.22,374.38,11882.0,373.65,374.99,373.22,374.38,11882.0
2022-04-04 10:40:00,373.99,374.22,373.24,373.43,3243.0,373.99,374.22,373.24,373.43,3243.0
2022-04-04 10:45:00,373.17,373.75,373.12,373.44,7487.0,373.17,373.75,373.12,373.44,7487.0
2022-04-04 10:50:00,373.38,374.18,373.32,373.87,4671.0,373.38,374.18,373.32,373.87,4671.0
2022-04-04 10:55:00,373.99,375.17,373.92,374.27,20803.0,373.99,375.17,373.92,374.27,20803.0
2022-04-04 11:00:00,374.19,376.78,374.19,375.91,9025.0,374.19,376.78,374.19,375.91,9025.0
2022-04-04 11:05:00,375.85,378.38,375.76,377.78,31965.0,375.85,378.38,375.76,377.78,31965.0
2022-04-04 11:10:00,377.68,377.75,376.23,377.36,10195.0,377.68,377.75,376.23,377.36,10195.0
2022-04-04 11:15:00,377.34,377.51,376.66,377.51,8778.0,377.34,377.51,376.66,377.51,8778.0
2022-04-04 11:20:00,377.65,377.78,377.07,377.07,5000.0,377.65,377.78,377.07,377.07,5000.0
2022-04-04 11:25:00,377.2,378.21,377.01,378.19,5170.0,377.2,378.21,377.01,378.19,5170.0
2022-04-04 11:30:00,378.24,378.87,377.2,377.39,16228.0,378.24,378.87,377.2,377.39,16228.0
2022-04-04 11:35:00,377.42,378.07,377.25,377.93,3636.0,377.42,378.07,377.25,377.93,3636.0
2022-04-04 11:40:00,377.88,380.0,377.81,379.19,20983.0,377.88,380.0,377.81,379.19,20983.0
2022-04-04 11:45:00,379.03,380.0,378.56,379.71,7097.0,379.03,380.0,378.56,379.71,7097.0
2022-04-04 11:50:00,379.9,380.0,379.55,379.55,8841.0,379.9,380.0,379.55,379.55,8841.0
2022-04-04 11:55:00,379.57,380.23,379.39,380.23,17446.0,379.57,380.23,379.39,380.23,17446.0
2022-04-04 12:00:00,380.26,381.47,380.2,380.83,26639.0,380.26,381.47,380.2,380.83,26639.0
2022-04-04 12:05:00,380.94,381.02,379.21,379.66,14612.0,380.94,381.02,379.21,379.66,14612.0
2022-04-04 12:10:00,379.5,380.5,379.5,380.2,3745.0,379.5,380.5,379.5,380.2,3745.0
2022-04-04 12:15:00,380.17,380.17,379.43,380.13,3613.0,380.17,380.17,379.43,380.13,3613.0
2022-04-04 12:20:00,380.08,380.17,379.01,379.26,4967.0,380.08,380.17,379.01,379.26,4967.0
2022-04-04 12:25:00,379.32,379.8,379.08,379.68,5618.0,379.32,379.8,379.08,379.68,5618.0
2022-04-04 12:30:00,379.71,379.89,379.12,379.12,5935.0,379.71,379.89,379.12,379.12,5935.0
2022-04-04 12:35:00,379.3,380.0,378.1,378.1,6271.0,379.3,380.0,378.1,378.1,6271.0
2022-04-04 12:40:00,378.27,378.29,377.42,377.58,8077.0,378.27,378.29,377.42,377.58,8077.0
2022-04-04 12:45:00,377.69,377.69,376.45,376.51,16882.0,377.69,377.69,376.45,376.51,16882.0
2022-04-04 12:50:00,376.91,377.68,376.76,377.67,6039.0,376.91,377.68,376.76,377.67,6039.0
2022-04-04 12:55:00,377.42,377.56,376.95,377.06,2797.0,377.42,377.56,376.95,377.06,2797.0
2022-04-04 13:00:00,377.05,377.05,376.5,376.53,9257.0,377.05,377.05,376.5,376.53,9257.0
2022-04-04 13:05:00,376.53,377.07,376.1,377.07,6033.0,376.53,377.07,376.1,377.07,6033.0
2022-04-04 13:10:00,376.73,377.15,376.5,377.01,2846.0,376.73,377.15,376.5,377.01,2846.0
2022-04-04 13:15:00,377.2,377.2,376.69,376.9,4857.0,377.2,377.2,376.69,376.9,4857.0
2022-04-04 13:20:00,376.92,376.97,376.63,376.93,4427.0,376.92,376.97,376.63,376.93,4427.0
2022-04-04 13:25:00,376.8,377.16,376.68,376.7,4311.0,376.8,377.16,376.68,376.7,4311.0
2022-04-04 13:30:00,376.7,377.07,376.5,377.03,3583.0,376.7,377.07,376.5,377.03,3583.0
2022-04-04 13:35:00,377.19,377.37,376.92,377.13,3739.0,377.19,377.37,376.92,377.13,3739.0
2022-04-04 13:40:00,377.34,377.35,376.56,376.68,3701.0,377.34,377.35,376.56,376.68,3701.0
2022-04-04 13:45:00,377.06,377.06,376.74,376.77,2510.0,377.06,377.06,376.74,376.77,2510.0
2022-04-04 13:50:00,376.81,377.41,376.8,377.09,2169.0,376.81,377.41,376.8,377.09,2169.0
2022-04-04 13:55:00,377.11,377.37,376.97,377.36,8399.0,377.11,377.37,376.97,377.36,8399.0
2022-04-04 14:00:00,377.1,377.1,376.67,376.86,6150.0,377.1,377.1,376.67,376.86,6150.0
2022-04-04 14:05:00,376.83,376.83,376.12,376.2,6447.0,376.83,376.83,376.12,376.2,6447.0
2022-04-04 14:10:00,376.16,376.52,375.97,376.22,4388.0,376.16,376.52,375.97,376.22,4388.0
2022-04-04 14:15:00,376.13,376.99,376.05,376.99,2650.0,376.13,376.99,376.05,376.99,2650.0
2022-04-04 14:20:00,376.84,376.84,376.31,376.64,6298.0,376.84,376.84,376.31,376.64,6298.0
2022-04-04 14:25:00,376.73,377.65,376.38,377.39,9176.0,376.73,377.65,376.38,377.39,9176.0
2022-04-04 14:30:00,377.63,378.34,377.37,378.25,12605.0,377.63,378.34,377.37,378.25,12605.0
2022-04-04 14:35:00,378.3,379.55,378.3,379.25,11642.0,378.3,379.55,378.3,379.25,11642.0
2022-04-04 14:40:00,379.49,379.66,378.97,378.97,6361.0,379.49,379.66,378.97,378.97,6361.0
2022-04-04 14:45:00,379.23,379.9,379.22,379.87,7323.0,379.23,379.9,379.22,379.87,7323.0
2022-04-04 14:50:00,379.89,379.94,379.56,379.73,5981.0,379.89,379.94,379.56,379.73,5981.0
2022-04-04 14:55:00,379.78,380.21,379.57,380.08,10141.0,379.78,380.21,379.57,380.08,10141.0
2022-04-04 15:00:00,380.06,380.37,379.4,379.73,9414.0,380.06,380.37,379.4,379.73,9414.0
2022-04-04 15:05:00,379.78,380.09,379.47,379.93,5641.0,379.78,380.09,379.47,379.93,5641.0
2022-04-04 15:10:00,379.9,379.9,379.4,379.88,8851.0,379.9,379.9,379.4,379.88,8851.0
2022-04-04 15:15:00,379.88,380.52,379.88,380.38,11273.0,379.88,380.52,379.88,380.38,11273.0
2022-04-04 15:20:00,380.43,381.0,380.42,381.0,12003.0,380.43,381.0,380.42,381.0,12003.0
2022-04-04 15:25:00,381.12,381.2,380.88,381.14,16508.0,381.12,381.2,380.88,381.14,16508.0
2022-04-04 15:30:00,381.13,381.99,380.8,381.99,19174.0,381.13,381.99,380.8,381.99,19174.0
2022-04-04 15:35:00,381.91,382.9,381.82,382.68,31169.0,381.91,382.9,381.82,382.68,31169.0
2022-04-04 15:40:00,382.69,382.69,382.04,382.2,27054.0,382.69,382.69,382.04,382.2,27054.0
2022-04-04 15:45:00,382.12,383.7,382.04,383.38,37132.0,382.12,383.7,382.04,383.38,37132.0
2022-04-04 15:50:00,383.3,384.0,382.82,383.82,55629.0,383.3,384.0,382.82,383.82,55629.0
2022-04-04 15:55:00,383.66,384.4,382.6,384.22,86072.0,383.66,384.4,382.6,384.22,86072.0
2022-04-05 09:30:00,382.95,383.77,377.05,378.87,37360.0,382.95,383.77,377.05,378.87,37360.0
2022-04-05 09:35:00,378.78,380.48,376.5,377.73,26104.0,378.78,380.48,376.5,377.73,26104.0
2022-04-05 09:40:00,377.3,380.1,376.8,379.83,15233.0,377.3,380.1,376.8,379.83,15233.0
2022-04-05 09:45:00,380.66,380.66,377.9,378.11,8029.0,380.66,380.66,377.9,378.11,8029.0
2022-04-05 09:50:00,378.53,379.14,377.21,377.48,6059.0,378.53,379.14,377.21,377.48,6059.0
2022-04-05 09:55:00,377.41,378.36,376.81,377.73,7064.0,377.41,378.36,376.81,377.73,7064.0
2022-04-05 10:00:00,377.74,378.08,376.36,376.79,9689.0,377.74,378.08,376.36,376.79,9689.0
2022-04-05 10:05:00,377.37,377.37,372.89,372.97,15344.0,377.37,377.37,372.89,372.97,15344.0
2022-04-05 10:10:00,373.51,374.27,372.86,373.74,9848.0,373.51,374.27,372.86,373.74,9848.0
2022-04-05 10:15:00,373.68,374.29,372.93,373.62,12497.0,373.68,374.29,372.93,373.62,12497.0
2022-04-05 10:20:00,373.51,374.9,373.5,374.6,17639.0,373.51,374.9,373.5,374.6,17639.0
2022-04-05 10:25:00,374.76,375.44,374.4,375.28,10341.0,374.76,375.44,374.4,375.28,10341.0
2022-04-05 10:30:00,375.38,375.6,374.49,374.8,7440.0,375.38,375.6,374.49,374.8,7440.0
2022-04-05 10:35:00,374.54,375.15,372.32,372.65,7532.0,374.54,375.15,372.32,372.65,7532.0
2022-04-05 10:40:00,372.65,374.35,372.28,374.35,15895.0,372.65,374.35,372.28,374.35,15895.0
2022-04-05 10:45:00,374.16,376.95,374.16,376.78,27695.0,374.16,376.95,374.16,376.78,27695.0
2022-04-05 10:50:00,377.0,378.53,375.92,378.53,15519.0,377.0,378.53,375.92,378.53,15519.0
2022-04-05 10:55:00,378.25,378.54,377.74,378.42,11616.0,378.25,378.54,377.74,378.42,11616.0
2022-04-05 11:00:00,378.35,379.42,377.62,377.82,17062.0,378.35,379.42,377.62,377.82,17062.0
2022-04-05 11:05:00,378.13,378.68,377.94,378.27,8844.0,378.13,378.68,377.94,378.27,8844.0
2022-04-05 11:10:00,378.36,378.41,377.3,377.84,5591.0,378.36,378.41,377.3,377.84,5591.0
2022-04-05 11:15:00,377.85,378.0,376.71,377.32,9434.0,377.85,378.0,376.71,377.32,9434.0
2022-04-05 11:20:00,377.39,377.39,376.09,376.79,7110.0,377.39,377.39,376.09,376.79,7110.0
2022-04-05 11:25:00,376.59,377.19,376.57,377.19,5928.0,376.59,377.19,376.57,377.19,5928.0
2022-04-05 11:30:00,377.0,378.31,376.88,378.03,9194.0,377.0,378.31,376.88,378.03,9194.0
2022-04-05 11:35:00,378.16,378.41,375.95,375.95,9201.0,378.16,378.41,375.95,375.95,9201.0
2022-04-05 11:40:00,375.68,376.26,375.22,375.76,7079.0,375.68,376.26,375.22,375.76,7079.0
2022-04-05 11:45:00,375.67,376.37,375.46,376.37,5806.0,375.67,376.37,375.46,376.37,5806.0
2022-04-05 11:50:00,376.5,377.81,376.49,377.27,5850.0,376.5,377.81,376.49,377.27,5850.0
2022-04-05 11:55:00,377.43,378.26,377.38,377.58,3862.0,377.43,378.26,377.38,377.58,3862.0
2022-04-05 12:00:00,377.92,378.06,377.11,377.18,6925.0,377.92,378.06,377.11,377.18,6925.0
2022-04-05 12:05:00,377.52,378.85,377.52,378.61,6081.0,377.52,378.85,377.52,378.61,6081.0
2022-04-05 12:10:00,378.57,378.57,377.74,377.83,2800.0,378.57,378.57,377.74,377.83,2800.0
2022-04-05 12:15:00,377.73,378.09,376.79,376.79,3083.0,377.73,378.09,376.79,376.79,3083.0
2022-04-05 12:20:00,376.49,376.68,375.67,375.99,5932.0,376.49,376.68,375.67,375.99,5932.0
2022-04-05 12:25:00,376.0,376.53,375.37,376.52,6181.0,376.0,376.53,375.37,376.52,6181.0
2022-04-05 12:30:00,376.45,376.8,376.31,376.69,4611.0,376.45,376.8,376.31,376.69,4611.0
2022-04-05 12:35:00,376.58,377.31,376.53,377.25,3677.0,376.58,377.31,376.53,377.25,3677.0
2022-04-05 12:40:00,377.24,377.52,376.59,376.66,2696.0,377.24,377.52,376.59,376.66,2696.0
2022-04-05 12:45:00,376.65,377.35,376.57,377.35,3172.0,376.65,377.35,376.57,377.35,3172.0
2022-04-05 12:50:00,377.51,378.57,377.51,378.49,6174.0,377.51,378.57,377.51,378.49,6174.0
2022-04-05 12:55:00,378.47,378.91,378.12,378.23,7856.0,378.47,378.91,378.12,378.23,7856.0
2022-04-05 13:00:00,378.36,378.86,378.06,378.74,5217.0,378.36,378.86,378.06,378.74,5217.0
2022-04-05 13:05:00,378.63,379.57,378.43,379.47,7134.0,378.63,379.57,378.43,379.47,7134.0
2022-04-05 13:10:00,379.78,380.55,379.78,380.46,8299.0,379.78,380.55,379.78,380.46,8299.0
2022-04-05 13:15:00,380.66,380.66,380.0,380.46,5913.0,380.66,380.66,380.0,380.46,5913.0
2022-04-05 13:20:00,380.31,380.56,379.89,379.89,4697.0,380.31,380.56,379.89,379.89,4697.0
2022-04-05 13:25:00,379.93,379.93,378.62,378.62,4089.0,379.93,379.93,378.62,378.62,4089.0
2022-04-05 13:30:00,378.85,379.49,378.58,379.24,4880.0,378.85,379.49,378.58,379.24,4880.0
2022-04-05 13:35:00,379.08,379.14,378.58,379.01,2971.0,379.08,379.14,378.58,379.01,2971.0
2022-04-05 13:40:00,379.01,379.23,378.31,378.31,3930.0,379.01,379.23,378.31,378.31,3930.0
2022-04-05 13:45:00,378.58,378.73,378.09,378.2,2861.0,378.58,378.73,378.09,378.2,2861.0
2022-04-05 13:50:00,377.99,378.31,377.57,377.72,2633.0,377.99,378.31,377.57,377.72,2633.0
2022-04-05 13:55:00,377.99,378.39,377.69,377.69,2250.0,377.99,378.39,377.69,377.69,2250.0
2022-04-05 14:00:00,377.72,377.89,377.42,377.74,3800.0,377.72,377.89,377.42,377.74,3800.0
2022-04-05 14:05:00,377.77,377.78,377.12,377.6,4397.0,377.77,377.78,377.12,377.6,4397.0
2022-04-05 14:10:00,377.77,378.05,377.5,377.87,2000.0,377.77,378.05,377.5,377.87,2000.0
2022-04-05 14:15:00,378.02,378.57,377.72,378.41,5243.0,378.02,378.57,377.72,378.41,5243.0
2022-04-05 14:20:00,378.4,379.39,378.4,379.38,8866.0,378.4,379.39,378.4,379.38,8866.0
2022-04-05 14:25:00,379.38,380.24,379.38,379.99,12305.0,379.38,380.24,379.38,379.99,12305.0
2022-04-05 14:30:00,379.71,380.13,379.58,379.94,8176.0,379.71,380.13,379.58,379.94,8176.0
2022-04-05 14:35:00,380.13,380.62,379.85,380.2,6007.0,380.13,380.62,379.85,380.2,6007.0
2022-04-05 14:40:00,380.01,380.37,380.01,380.15,3029.0,380.01,380.37,380.01,380.15,3029.0
2022-04-05 14:45:00,380.24,380.38,379.98,380.03,3771.0,380.24,380.38,379.98,380.03,3771.0
2022-04-05 14:50:00,380.06,380.35,379.83,380.01,6427.0,380.06,380.35,379.83,380.01,6427.0
2022-04-05 14:55:00,380.07,380.4,379.26,379.26,16677.0,380.07,380.4,379.26,379.26,16677.0
2022-04-05 15:00:00,379.38,379.5,378.16,378.16,11698.0,379.38,379.5,378.16,378.16,11698.0
2022-04-05 15:05:00,378.06,379.25,378.06,379.02,16090.0,378.06,379.25,378.06,379.02,16090.0
2022-04-05 15:10:00,379.07,379.21,377.61,377.62,7148.0,379.07,379.21,377.61,377.62,7148.0
2022-04-05 15:15:00,377.75,377.92,377.62,377.78,11032.0,377.75,377.92,377.62,377.78,11032.0
2022-04-05 15:20:00,377.78,378.09,377.55,378.09,11121.0,377.78,378.09,377.55,378.09,11121.0
2022-04-05 15:25:00,377.95,378.12,377.75,377.98,11920.0,377.95,378.12,377.75,377.98,11920.0
2022-04-05 15:30:00,377.98,377.98,377.54,377.74,12830.0,377.98,377.98,377.54,377.74,12830.0
2022-04-05 15:35:00,377.74,378.17,377.29,377.36,22446.0,377.74,378.17,377.29,377.36,22446.0
2022-04-05 15:40:00,377.36,377.92,377.19,377.88,10570.0,377.36,377.92,377.19,377.88,10570.0
2022-04-05 15:45:00,377.91,378.31,377.34,378.02,32581.0,377.91,378.31,377.34,378.02,32581.0
2022-04-05 15:50:00,377.95,379.4,377.73,378.18,26251.0,377.95,379.4,377.73,378.18,26251.0
2022-04-05 15:55:00,378.12,379.28,377.96,379.21,103599.0,378.12,379.28,377.96,379.21,103599.0
2022-04-06 09:30:00,372.0,373.1,371.15,371.87,21208.0,372.0,373.1,371.15,371.87,21208.0
2022-04-06 09:35:00,371.99,373.13,371.5,373.13,12576.0,371.99,373.13,371.5,373.13,12576.0
2022-04-06 09:40:00,373.61,373.98,372.68,372.88,4018.0,373.61,373.98,372.68,372.88,4018.0
2022-04-06 09:45:00,372.79,373.06,371.4,371.91,31330.0,372.79,373.06,371.4,371.91,31330.0
2022-04-06 09:50:00,371.54,372.51,371.4,372.34,29773.0,371.54,372.51,371.4,372.34,29773.0
2022-04-06 09:55:00,372.43,372.87,371.96,371.96,32425.0,372.43,372.87,371.96,371.96,32425.0
2022-04-06 10:00:00,371.79,372.23,371.16,371.6,30800.0,371.79,372.23,371.16,371.6,30800.0
2022-04-06 10:05:00,371.62,371.75,368.12,368.37,29364.0,371.62,371.75,368.12,368.37,29364.0
2022-04-06 10:10:00,368.0,368.18,365.0,366.61,24407.0,368.0,368.18,365.0,366.61,24407.0
2022-04-06 10:15:00,366.75,369.85,366.53,369.81,17685.0,366.75,369.85,366.53,369.81,17685.0
2022-04-06 10:20:00,369.81,369.97,368.98,369.34,14009.0,369.81,369.97,368.98,369.34,14009.0
2022-04-06 10:25:00,369.33,369.64,368.0,368.03,29642.0,369.33,369.64,368.0,368.03,29642.0
2022-04-06 10:30:00,367.99,368.8,367.8,368.33,10450.0,367.99,368.8,367.8,368.33,10450.0
2022-04-06 10:35:00,368.36,369.05,367.83,368.61,9400.0,368.36,369.05,367.83,368.61,9400.0
2022-04-06 10:40:00,368.63,370.53,368.47,370.51,6573.0,368.63,370.53,368.47,370.51,6573.0
2022-04-06 10:45:00,370.34,370.94,369.26,369.27,4459.0,370.34,370.94,369.26,369.27,4459.0
2022-04-06 10:50:00,369.18,369.32,368.28,369.23,14131.0,369.18,369.32,368.28,369.23,14131.0
2022-04-06 10:55:00,369.5,370.16,368.77,368.78,13870.0,369.5,370.16,368.77,368.78,13870.0
2022-04-06 11:00:00,368.5,369.58,368.4,368.94,5263.0,368.5,369.58,368.4,368.94,5263.0
2022-04-06 11:05:00,368.64,369.1,368.6,369.1,4524.0,368.64,369.1,368.6,369.1,4524.0
2022-04-06 11:10:00,369.34,369.54,368.89,368.94,6375.0,369.34,369.54,368.89,368.94,6375.0
2022-04-06 11:15:00,369.27,370.08,369.26,370.08,4473.0,369.27,370.08,369.26,370.08,4473.0
2022-04-06 11:20:00,370.18,371.74,369.92,370.61,9623.0,370.18,371.74,369.92,370.61,9623.0
2022-04-06 11:25:00,371.03,371.46,370.7,371.03,7956.0,371.03,371.46,370.7,371.03,7956.0
2022-04-06 11:30:00,370.71,370.71,369.62,369.98,8093.0,370.71,370.71,369.62,369.98,8093.0
2022-04-06 11:35:00,369.89,370.43,369.81,370.43,10857.0,369.89,370.43,369.81,370.43,10857.0
2022-04-06 11:40:00,370.52,370.7,369.23,369.32,11013.0,370.52,370.7,369.23,369.32,11013.0
2022-04-06 11:45:00,369.46,370.39,369.02,370.12,14086.0,369.46,370.39,369.02,370.12,14086.0
2022-04-06 11:50:00,370.15,370.55,369.47,369.47,4748.0,370.15,370.55,369.47,369.47,4748.0
2022-04-06 11:55:00,369.47,369.5,368.24,368.98,4725.0,369.47,369.5,368.24,368.98,4725.0
2022-04-06 12:00:00,368.97,369.13,368.12,368.12,6325.0,368.97,369.13,368.12,368.12,6325.0
2022-04-06 12:05:00,368.22,368.69,367.86,367.87,4804.0,368.22,368.69,367.86,367.87,4804.0
2022-04-06 12:10:00,367.83,367.83,367.01,367.29,2552.0,367.83,367.83,367.01,367.29,2552.0
2022-04-06 12:15:00,367.23,367.25,366.5,366.66,4900.0,367.23,367.25,366.5,366.66,4900.0
2022-04-06 12:20:00,366.5,367.21,366.5,367.06,14003.0,366.5,367.21,366.5,367.06,14003.0
2022-04-06 12:25:00,367.17,368.14,367.13,367.8,12767.0,367.17,368.14,367.13,367.8,12767.0
2022-04-06 12:30:00,367.72,368.47,367.33,367.42,2053.0,367.72,368.47,367.33,367.42,2053.0
2022-04-06 12:35:00,367.55,367.58,366.93,367.04,2375.0,367.55,367.58,366.93,367.04,2375.0
2022-04-06 12:40:00,367.11,367.56,366.86,366.87,2232.0,367.11,367.56,366.86,366.87,2232.0
2022-04-06 12:45:00,366.87,367.25,366.5,366.94,3614.0,366.87,367.25,366.5,366.94,3614.0
2022-04-06 12:50:00,367.17,367.89,367.01,367.54,2559.0,367.17,367.89,367.01,367.54,2559.0
2022-04-06 12:55:00,367.67,368.38,367.44,368.38,3183.0,367.67,368.38,367.44,368.38,3183.0
2022-04-06 13:00:00,368.06,368.2,367.74,367.86,5136.0,368.06,368.2,367.74,367.86,5136.0
2022-04-06 13:05:00,368.01,368.13,367.43,367.54,4193.0,368.01,368.13,367.43,367.54,4193.0
2022-04-06 13:10:00,367.92,368.82,367.82,368.64,12710.0,367.92,368.82,367.82,368.64,12710.0
2022-04-06 13:15:00,368.79,370.02,368.79,369.18,11824.0,368.79,370.02,368.79,369.18,11824.0
2022-04-06 13:20:00,368.86,369.68,368.69,369.48,11395.0,368.86,369.68,368.69,369.48,11395.0
2022-04-06 13:25:00,369.5,369.69,369.26,369.54,4038.0,369.5,369.69,369.26,369.54,4038.0
2022-04-06 13:30:00,369.66,370.27,369.03,369.76,13681.0,369.66,370.27,369.03,369.76,13681.0
2022-04-06 13:35:00,369.87,370.53,369.6,370.53,5387.0,369.87,370.53,369.6,370.53,5387.0
2022-04-06 13:40:00,370.61,371.81,370.61,371.79,19791.0,370.61,371.81,370.61,371.79,19791.0
2022-04-06 13:45:00,371.74,372.5,371.02,372.45,4994.0,371.74,372.5,371.02,372.45,4994.0
2022-04-06 13:50:00,372.62,372.62,371.54,371.6,1694.0,372.62,372.62,371.54,371.6,1694.0
2022-04-06 13:55:00,371.62,371.87,370.46,370.46,10884.0,371.62,371.87,370.46,370.46,10884.0
2022-04-06 14:00:00,369.59,372.67,369.35,371.42,13813.0,369.59,372.67,369.35,371.42,13813.0
2022-04-06 14:05:00,371.0,371.0,369.07,369.61,10611.0,371.0,371.0,369.07,369.61,10611.0
2022-04-06 14:10:00,369.54,370.0,369.38,369.41,12931.0,369.54,370.0,369.38,369.41,12931.0
2022-04-06 14:15:00,369.42,369.42,368.17,368.57,12050.0,369.42,369.42,368.17,368.57,12050.0
2022-04-06 14:20:00,368.69,369.73,368.52,369.45,9372.0,368.69,369.73,368.52,369.45,9372.0
2022-04-06 14:25:00,369.5,370.85,369.29,369.99,3747.0,369.5,370.85,369.29,369.99,3747.0
2022-04-06 14:30:00,370.19,372.3,369.95,372.21,6126.0,370.19,372.3,369.95,372.21,6126.0
2022-04-06 14:35:00,372.33,372.76,370.53,371.29,6614.0,372.33,372.76,370.53,371.29,6614.0
2022-04-06 14:40:00,370.79,371.36,369.91,370.97,4342.0,370.79,371.36,369.91,370.97,4342.0
2022-04-06 14:45:00,370.97,371.98,370.66,370.66,4549.0,370.97,371.98,370.66,370.66,4549.0
2022-04-06 14:50:00,371.01,371.72,370.56,371.65,3700.0,371.01,371.72,370.56,371.65,3700.0
2022-04-06 14:55:00,371.41,372.53,371.41,371.97,6548.0,371.41,372.53,371.41,371.97,6548.0
2022-04-06 15:00:00,372.22,374.72,372.22,374.65,17964.0,372.22,374.72,372.22,374.65,17964.0
2022-04-06 15:05:00,374.56,374.57,372.64,372.71,10642.0,374.56,374.57,372.64,372.71,10642.0
2022-04-06 15:10:00,372.88,373.58,372.32,372.9,6982.0,372.88,373.58,372.32,372.9,6982.0
2022-04-06 15:15:00,373.01,373.51,371.89,371.89,14397.0,373.01,373.51,371.89,371.89,14397.0
2022-04-06 15:20:00,372.02,372.02,370.8,371.15,5566.0,372.02,372.02,370.8,371.15,5566.0
2022-04-06 15:25:00,370.85,371.04,369.92,370.31,6122.0,370.85,371.04,369.92,370.31,6122.0
2022-04-06 15:30:00,370.06,370.69,369.88,369.93,9786.0,370.06,370.69,369.88,369.93,9786.0
2022-04-06 15:35:00,369.94,371.48,369.94,371.44,6878.0,369.94,371.48,369.94,371.44,6878.0
2022-04-06 15:40:00,371.26,371.55,370.53,371.18,9232.0,371.26,371.55,370.53,371.18,9232.0
2022-04-06 15:45:00,370.99,372.4,370.99,371.52,8521.0,370.99,372.4,370.99,371.52,8521.0
2022-04-06 15:50:00,371.67,372.37,371.03,371.55,47667.0,371.67,372.37,371.03,371.55,47667.0
2022-04-06 15:55:00,371.57,372.7,371.57,371.8,85042.0,371.57,372.7,371.57,371.8,85042.0
2022-04-07 09:30:00,369.78,374.0,368.75,374.0,24092.0,369.78,374.0,368.75,374.0,24092.0
2022-04-07 09:35:00,374.06,376.0,372.92,374.99,11405.0,374.06,376.0,372.92,374.99,11405.0
2022-04-07 09:40:00,373.88,374.58,372.97,373.55,12430.0,373.88,374.58,372.97,373.55,12430.0
2022-04-07 09:45:00,373.3,375.14,373.3,374.5,9655.0,373.3,375.14,373.3,374.5,9655.0
2022-04-07 09:50:00,373.55,376.0,373.26,376.0,12905.0,373.55,376.0,373.26,376.0,12905.0
2022-04-07 09:55:00,375.98,378.67,375.75,378.17,22136.0,375.98,378.67,375.75,378.17,22136.0
2022-04-07 10:00:00,378.44,379.25,377.25,378.62,10153.0,378.44,379.25,377.25,378.62,10153.0
2022-04-07 10:05:00,378.06,378.4,375.39,375.5,5031.0,378.06,378.4,375.39,375.5,5031.0
2022-04-07 10:10:00,375.49,377.86,375.25,377.43,13981.0,375.49,377.86,375.25,377.43,13981.0
2022-04-07 10:15:00,377.23,377.38,373.6,374.84,5443.0,377.23,377.38,373.6,374.84,5443.0
2022-04-07 10:20:00,374.52,374.52,373.3,374.21,7508.0,374.52,374.52,373.3,374.21,7508.0
2022-04-07 10:25:00,374.48,375.99,374.48,375.33,8200.0,374.48,375.99,374.48,375.33,8200.0
2022-04-07 10:30:00,375.34,375.62,374.12,374.66,3325.0,375.34,375.62,374.12,374.66,3325.0
2022-04-07 10:35:00,375.07,375.91,373.7,373.71,4314.0,375.07,375.91,373.7,373.71,4314.0
2022-04-07 10:40:00,373.7,373.86,372.7,373.19,18115.0,373.7,373.86,372.7,373.19,18115.0
2022-04-07 10:45:00,373.22,374.0,373.22,373.97,6267.0,373.22,374.0,373.22,373.97,6267.0
2022-04-07 10:50:00,374.25,375.73,374.25,375.33,5980.0,374.25,375.73,374.25,375.33,5980.0
2022-04-07 10:55:00,375.48,376.18,374.87,375.0,7229.0,375.48,376.18,374.87,375.0,7229.0
2022-04-07 11:00:00,375.42,376.41,374.83,375.14,6141.0,375.42,376.41,374.83,375.14,6141.0
2022-04-07 11:05:00,375.0,375.0,373.78,373.79,3937.0,375.0,375.0,373.78,373.79,3937.0
2022-04-07 11:10:00,373.5,373.91,372.58,373.24,6745.0,373.5,373.91,372.58,373.24,6745.0
2022-04-07 11:15:00,373.12,374.69,373.02,374.1,24032.0,373.12,374.69,373.02,374.1,24032.0
2022-04-07 11:20:00,373.98,374.57,373.75,374.45,7588.0,373.98,374.57,373.75,374.45,7588.0
2022-04-07 11:25:00,374.3,374.37,373.22,373.3,13031.0,374.3,374.37,373.22,373.3,13031.0
2022-04-07 11:30:00,373.64,374.22,373.44,374.22,14517.0,373.64,374.22,373.44,374.22,14517.0
2022-04-07 11:35:00,374.4,374.89,373.6,373.64,8973.0,374.4,374.89,373.6,373.64,8973.0
2022-04-07 11:40:00,373.73,374.27,373.7,373.97,6919.0,373.73,374.27,373.7,373.97,6919.0
2022-04-07 11:45:00,373.97,374.62,373.87,373.88,5420.0,373.97,374.62,373.87,373.88,5420.0
2022-04-07 11:50:00,373.83,374.41,373.53,373.67,13301.0,373.83,374.41,373.53,373.67,13301.0
2022-04-07 11:55:00,373.71,374.7,373.7,374.25,9343.0,373.71,374.7,373.7,374.25,9343.0
2022-04-07 12:00:00,374.14,374.2,373.4,373.4,11778.0,374.14,374.2,373.4,373.4,11778.0
2022-04-07 12:05:00,373.35,373.93,373.21,373.67,10406.0,373.35,373.93,373.21,373.67,10406.0
2022-04-07 12:10:00,373.84,374.51,373.65,373.8,9331.0,373.84,374.51,373.65,373.8,9331.0
2022-04-07 12:15:00,373.84,374.76,373.71,374.75,4595.0,373.84,374.76,373.71,374.75,4595.0
2022-04-07 12:20:00,374.51,375.0,373.45,373.95,9129.0,374.51,375.0,373.45,373.95,9129.0
2022-04-07 12:25:00,373.86,374.87,373.76,374.27,5602.0,373.86,374.87,373.76,374.27,5602.0
2022-04-07 12:30:00,374.31,375.1,374.31,374.91,2344.0,374.31,375.1,374.31,374.91,2344.0
2022-04-07 12:35:00,374.82,375.21,374.09,374.17,2461.0,374.82,375.21,374.09,374.17,2461.0
2022-04-07 12:40:00,374.03,374.34,373.79,373.99,18998.0,374.03,374.34,373.79,373.99,18998.0
2022-04-07 12:45:00,374.04,374.43,373.71,374.05,7377.0,374.04,374.43,373.71,374.05,7377.0
2022-04-07 12:50:00,374.05,374.53,374.05,374.13,2700.0,374.05,374.53,374.05,374.13,2700.0
2022-04-07 12:55:00,374.11,374.62,373.87,374.5,6776.0,374.11,374.62,373.87,374.5,6776.0
2022-04-07 13:00:00,374.28,375.55,374.28,375.32,4650.0,374.28,375.55,374.28,375.32,4650.0
2022-04-07 13:05:00,375.48,376.21,375.47,376.1,6224.0,375.48,376.21,375.47,376.1,6224.0
2022-04-07 13:10:00,376.05,377.02,375.71,376.37,3418.0,376.05,377.02,375.71,376.37,3418.0
2022-04-07 13:15:00,376.28,377.13,376.23,377.1,6608.0,376.28,377.13,376.23,377.1,6608.0
2022-04-07 13:20:00,377.13,378.1,376.73,378.1,7869.0,377.13,378.1,376.73,378.1,7869.0
2022-04-07 13:25:00,378.05,378.23,377.71,377.8,7125.0,378.05,378.23,377.71,377.8,7125.0
2022-04-07 13:30:00,377.66,378.64,377.65,378.56,9900.0,377.66,378.64,377.65,378.56,9900.0
2022-04-07 13:35:00,378.66,379.45,378.43,378.43,8100.0,378.66,379.45,378.43,378.43,8100.0
2022-04-07 13:40:00,378.82,379.34,378.48,378.58,3731.0,378.82,379.34,378.48,378.58,3731.0
2022-04-07 13:45:00,378.31,378.85,377.95,377.96,4528.0,378.31,378.85,377.95,377.96,4528.0
2022-04-07 13:50:00,377.89,379.28,377.78,378.52,5964.0,377.89,379.28,377.78,378.52,5964.0
2022-04-07 13:55:00,378.54,380.0,378.54,379.8,22145.0,378.54,380.0,378.54,379.8,22145.0
2022-04-07 14:00:00,380.0,380.0,379.6,379.67,8442.0,380.0,380.0,379.6,379.67,8442.0
2022-04-07 14:05:00,379.57,379.9,378.85,379.9,3319.0,379.57,379.9,378.85,379.9,3319.0
2022-04-07 14:10:00,379.6,379.79,379.1,379.3,4014.0,379.6,379.79,379.1,379.3,4014.0
2022-04-07 14:15:00,379.35,379.35,377.62,377.86,7614.0,379.35,379.35,377.62,377.86,7614.0
2022-04-07 14:20:00,377.63,378.25,377.18,377.48,4700.0,377.63,378.25,377.18,377.48,4700.0
2022-04-07 14:25:00,377.78,378.66,376.44,377.08,44265.0,377.78,378.66,376.44,377.08,44265.0
2022-04-07 14:30:00,376.73,377.38,376.59,376.96,5806.0,376.73,377.38,376.59,376.96,5806.0
2022-04-07 14:35:00,377.18,377.41,376.41,377.35,6906.0,377.18,377.41,376.41,377.35,6906.0
2022-04-07 14:40:00,377.2,377.39,376.4,377.39,6420.0,377.2,377.39,376.4,377.39,6420.0
2022-04-07 14:45:00,377.09,378.21,376.37,378.21,4203.0,377.09,378.21,376.37,378.21,4203.0
2022-04-07 14:50:00,377.86,378.79,377.71,378.78,3910.0,377.86,378.79,377.71,378.78,3910.0
2022-04-07 14:55:00,378.89,379.5,378.53,379.4,5098.0,378.89,379.5,378.53,379.4,5098.0
2022-04-07 15:00:00,379.31,379.7,379.24,379.66,5661.0,379.31,379.7,379.24,379.66,5661.0
2022-04-07 15:05:00,379.38,379.81,379.21,379.73,2800.0,379.38,379.81,379.21,379.73,2800.0
2022-04-07 15:10:00,379.67,380.0,379.42,379.7,6725.0,379.67,380.0,379.42,379.7,6725.0
2022-04-07 15:15:00,379.75,379.85,378.66,378.66,4780.0,379.75,379.85,378.66,378.66,4780.0
2022-04-07 15:20:00,378.63,378.78,377.98,378.41,3650.0,378.63,378.78,377.98,378.41,3650.0
2022-04-07 15:25:00,378.41,379.37,378.41,379.37,10050.0,378.41,379.37,378.41,379.37,10050.0
2022-04-07 15:30:00,379.4,380.07,379.05,379.21,16579.0,379.4,380.07,379.05,379.21,16579.0
2022-04-07 15:35:00,379.5,379.7,379.11,379.7,4857.0,379.5,379.7,379.11,379.7,4857.0
2022-04-07 15:40:00,379.8,380.01,379.46,379.7,7898.0,379.8,380.01,379.46,379.7,7898.0
2022-04-07 15:45:00,379.68,380.4,379.27,379.5,15195.0,379.68,380.4,379.27,379.5,15195.0
2022-04-07 15:50:00,379.16,379.69,378.81,379.09,16164.0,379.16,379.69,378.81,379.09,16164.0
2022-04-07 15:55:00,378.93,379.42,378.57,379.25,35507.0,378.93,379.42,378.57,379.25,35507.0
2022-04-08 09:30:00,376.54,377.51,375.5,376.16,24207.0,376.54,377.51,375.5,376.16,24207.0
2022-04-08 09:35:00,376.0,376.83,375.63,376.65,5100.0,376.0,376.83,375.63,376.65,5100.0
2022-04-08 09:40:00,376.27,376.6,375.55,376.0,23662.0,376.27,376.6,375.55,376.0,23662.0
2022-04-08 09:45:00,376.0,377.46,375.64,376.93,5400.0,376.0,377.46,375.64,376.93,5400.0
2022-04-08 09:50:00,376.94,377.04,375.58,376.41,10243.0,376.94,377.04,375.58,376.41,10243.0
2022-04-08 09:55:00,376.35,376.52,375.54,375.75,4956.0,376.35,376.52,375.54,375.75,4956.0
2022-04-08 10:00:00,375.76,376.61,375.41,376.49,9587.0,375.76,376.61,375.41,376.49,9587.0
2022-04-08 10:05:00,376.65,378.22,376.64,377.65,7927.0,376.65,378.22,376.64,377.65,7927.0
2022-04-08 10:10:00,377.62,377.62,375.99,376.43,5155.0,377.62,377.62,375.99,376.43,5155.0
2022-04-08 10:15:00,376.98,377.12,375.82,376.8,12157.0,376.98,377.12,375.82,376.8,12157.0
2022-04-08 10:20:00,376.75,377.3,376.39,377.29,3766.0,376.75,377.3,376.39,377.29,3766.0
2022-04-08 10:25:00,376.56,378.12,376.49,377.46,5153.0,376.56,378.12,376.49,377.46,5153.0
2022-04-08 10:30:00,377.56,377.56,376.45,376.45,3665.0,377.56,377.56,376.45,376.45,3665.0
2022-04-08 10:35:00,376.42,376.42,375.72,375.95,6848.0,376.42,376.42,375.72,375.95,6848.0
2022-04-08 10:40:00,376.1,376.1,375.12,375.38,35378.0,376.1,376.1,375.12,375.38,35378.0
2022-04-08 10:45:00,375.25,375.42,372.86,372.96,17274.0,375.25,375.42,372.86,372.96,17274.0
2022-04-08 10:50:00,372.8,374.78,372.79,374.58,8839.0,372.8,374.78,372.79,374.58,8839.0
2022-04-08 10:55:00,374.45,375.44,374.3,375.44,9792.0,374.45,375.44,374.3,375.44,9792.0
2022-04-08 11:00:00,375.28,376.56,375.2,376.01,12445.0,375.28,376.56,375.2,376.01,12445.0
2022-04-08 11:05:00,376.21,376.5,375.63,375.63,6136.0,376.21,376.5,375.63,375.63,6136.0
2022-04-08 11:10:00,375.43,375.64,374.74,375.0,29078.0,375.43,375.64,374.74,375.0,29078.0
2022-04-08 11:15:00,374.92,375.3,374.49,374.63,10870.0,374.92,375.3,374.49,374.63,10870.0
2022-04-08 11:20:00,374.5,375.0,373.94,374.71,14355.0,374.5,375.0,373.94,374.71,14355.0
2022-04-08 11:25:00,374.67,374.78,373.91,374.22,7294.0,374.67,374.78,373.91,374.22,7294.0
2022-04-08 11:30:00,374.31,374.35,373.7,373.79,11615.0,374.31,374.35,373.7,373.79,11615.0
2022-04-08 11:35:00,373.55,374.41,373.3,374.41,9733.0,373.55,374.41,373.3,374.41,9733.0
2022-04-08 11:40:00,374.49,374.75,373.92,373.99,5387.0,374.49,374.75,373.92,373.99,5387.0
2022-04-08 11:45:00,373.93,375.13,373.77,374.7,4014.0,373.93,375.13,373.77,374.7,4014.0
2022-04-08 11:50:00,374.62,374.68,373.85,373.94,4532.0,374.62,374.68,373.85,373.94,4532.0
2022-04-08 11:55:00,373.71,373.94,373.14,373.7,5610.0,373.71,373.94,373.14,373.7,5610.0
2022-04-08 12:00:00,373.63,374.1,373.28,373.54,6078.0,373.63,374.1,373.28,373.54,6078.0
2022-04-08 12:05:00,373.43,373.73,372.86,373.07,6502.0,373.43,373.73,372.86,373.07,6502.0
2022-04-08 12:10:00,373.04,374.0,373.03,373.44,7637.0,373.04,374.0,373.03,373.44,7637.0
2022-04-08 12:15:00,373.67,374.89,373.23,374.88,5295.0,373.67,374.89,373.23,374.88,5295.0
2022-04-08 12:20:00,374.62,374.82,374.08,374.12,3833.0,374.62,374.82,374.08,374.12,3833.0
2022-04-08 12:25:00,374.25,374.76,373.85,373.99,6228.0,374.25,374.76,373.85,373.99,6228.0
2022-04-08 12:30:00,373.96,374.17,373.79,373.91,12829.0,373.96,374.17,373.79,373.91,12829.0
2022-04-08 12:35:00,373.92,374.2,373.76,374.16,8869.0,373.92,374.2,373.76,374.16,8869.0
2022-04-08 12:40:00,374.0,374.23,373.82,374.23,7382.0,374.0,374.23,373.82,374.23,7382.0
2022-04-08 12:45:00,374.07,374.5,373.85,374.05,3925.0,374.07,374.5,373.85,374.05,3925.0
2022-04-08 12:50:00,374.08,374.32,373.96,374.02,2005.0,374.08,374.32,373.96,374.02,2005.0
2022-04-08 12:55:00,374.0,374.66,373.85,374.66,5587.0,374.0,374.66,373.85,374.66,5587.0
2022-04-08 13:00:00,374.32,374.62,373.9,374.12,3343.0,374.32,374.62,373.9,374.12,3343.0
2022-04-08 13:05:00,374.2,374.29,373.9,374.0,5389.0,374.2,374.29,373.9,374.0,5389.0
2022-04-08 13:10:00,373.96,374.08,372.76,372.77,11183.0,373.96,374.08,372.76,372.77,11183.0
2022-04-08 13:15:00,372.52,372.52,371.78,372.01,6845.0,372.52,372.52,371.78,372.01,6845.0
2022-04-08 13:20:00,371.81,372.19,371.68,371.73,6406.0,371.81,372.19,371.68,371.73,6406.0
2022-04-08 13:25:00,371.66,372.77,371.47,372.77,9330.0,371.66,372.77,371.47,372.77,9330.0
2022-04-08 13:30:00,372.63,372.81,372.42,372.49,3723.0,372.63,372.81,372.42,372.49,3723.0
2022-04-08 13:35:00,372.34,372.87,372.34,372.81,4569.0,372.34,372.87,372.34,372.81,4569.0
2022-04-08 13:40:00,372.77,373.26,372.74,373.24,4600.0,372.77,373.26,372.74,373.24,4600.0
2022-04-08 13:45:00,373.26,373.28,372.68,372.75,4495.0,373.26,373.28,372.68,372.75,4495.0
2022-04-08 13:50:00,372.72,373.12,372.48,372.49,3505.0,372.72,373.12,372.48,372.49,3505.0
2022-04-08 13:55:00,372.55,372.86,372.39,372.84,4979.0,372.55,372.86,372.39,372.84,4979.0
2022-04-08 14:00:00,372.75,373.32,372.31,372.42,7296.0,372.75,373.32,372.31,372.42,7296.0
2022-04-08 14:05:00,372.28,373.22,372.0,372.98,3808.0,372.28,373.22,372.0,372.98,3808.0
2022-04-08 14:10:00,373.28,373.39,372.97,373.12,4650.0,373.28,373.39,372.97,373.12,4650.0
2022-04-08 14:15:00,373.19,373.4,372.93,373.04,1740.0,373.19,373.4,372.93,373.04,1740.0
2022-04-08 14:20:00,373.22,373.41,372.79,372.9,6111.0,373.22,373.41,372.79,372.9,6111.0
2022-04-08 14:25:00,372.61,372.76,371.86,372.1,10231.0,372.61,372.76,371.86,372.1,10231.0
2022-04-08 14:30:00,372.1,372.27,371.55,371.55,19678.0,372.1,372.27,371.55,371.55,19678.0
2022-04-08 14:35:00,371.58,372.0,371.19,371.96,5478.0,371.58,372.0,371.19,371.96,5478.0
2022-04-08 14:40:00,371.95,372.05,371.75,371.9,2720.0,371.95,372.05,371.75,371.9,2720.0
2022-04-08 14:45:00,372.05,372.36,371.82,372.36,7245.0,372.05,372.36,371.82,372.36,7245.0
2022-04-08 14:50:00,372.39,372.55,372.1,372.42,2133.0,372.39,372.55,372.1,372.42,2133.0
2022-04-08 14:55:00,372.28,372.35,371.68,371.78,6270.0,372.28,372.35,371.68,371.78,6270.0
2022-04-08 15:00:00,371.71,371.99,371.44,371.94,5780.0,371.71,371.99,371.44,371.94,5780.0
2022-04-08 15:05:00,371.75,372.26,371.75,372.02,4810.0,371.75,372.26,371.75,372.02,4810.0
2022-04-08 15:10:00,372.23,373.07,371.91,372.24,11758.0,372.23,373.07,371.91,372.24,11758.0
2022-04-08 15:15:00,372.25,372.69,371.95,371.95,5625.0,372.25,372.69,371.95,371.95,5625.0
2022-04-08 15:20:00,372.01,372.25,371.85,371.97,4708.0,372.01,372.25,371.85,371.97,4708.0
2022-04-08 15:25:00,372.06,372.19,371.75,372.18,9377.0,372.06,372.19,371.75,372.18,9377.0
2022-04-08 15:30:00,372.26,372.35,371.6,371.9,9670.0,372.26,372.35,371.6,371.9,9670.0
2022-04-08 15:35:00,371.91,372.0,371.54,371.77,9759.0,371.91,372.0,371.54,371.77,9759.0
2022-04-08 15:40:00,371.44,371.81,371.4,371.63,8482.0,371.44,371.81,371.4,371.63,8482.0
2022-04-08 15:45:00,371.62,372.06,371.38,371.54,33498.0,371.62,372.06,371.38,371.54,33498.0
2022-04-08 15:50:00,371.42,371.86,369.62,369.7,34999.0,371.42,371.86,369.62,369.7,34999.0
2022-04-08 15:55:00,369.54,370.0,369.07,369.47,61310.0,369.54,370.0,369.07,369.47,61310.0
2022-04-11 09:30:00,366.42,367.26,364.35,365.7,24965.0,366.42,367.26,364.35,365.7,24965.0
2022-04-11 09:35:00,365.14,367.5,365.06,366.26,9517.0,365.14,367.5,365.06,366.26,9517.0
2022-04-11 09:40:00,366.22,367.75,365.06,367.54,9785.0,366.22,367.75,365.06,367.54,9785.0
2022-04-11 09:45:00,367.74,369.77,367.25,368.95,8564.0,367.74,369.77,367.25,368.95,8564.0
2022-04-11 09:50:00,369.17,370.75,368.57,368.71,11593.0,369.17,370.75,368.57,368.71,11593.0
2022-04-11 09:55:00,368.8,368.8,366.3,366.3,9297.0,368.8,368.8,366.3,366.3,9297.0
2022-04-11 10:00:00,366.44,367.03,365.6,365.88,11403.0,366.44,367.03,365.6,365.88,11403.0
2022-04-11 10:05:00,365.81,366.11,364.82,365.39,11725.0,365.81,366.11,364.82,365.39,11725.0
2022-04-11 10:10:00,365.47,365.78,364.61,365.35,13566.0,365.47,365.78,364.61,365.35,13566.0
2022-04-11 10:15:00,365.65,365.77,362.53,362.91,11505.0,365.65,365.77,362.53,362.91,11505.0
2022-04-11 10:20:00,363.05,363.93,362.74,363.91,6559.0,363.05,363.93,362.74,363.91,6559.0
2022-04-11 10:25:00,364.14,364.14,361.91,362.62,5957.0,364.14,364.14,361.91,362.62,5957.0
2022-04-11 10:30:00,362.55,363.99,362.27,363.99,5567.0,362.55,363.99,362.27,363.99,5567.0
2022-04-11 10:35:00,363.71,363.71,361.37,361.5,6306.0,363.71,363.71,361.37,361.5,6306.0
2022-04-11 10:40:00,361.28,362.13,361.11,361.93,17684.0,361.28,362.13,361.11,361.93,17684.0
2022-04-11 10:45:00,362.04,362.82,361.62,362.16,10940.0,362.04,362.82,361.62,362.16,10940.0
2022-04-11 10:50:00,362.38,362.98,362.15,362.53,4921.0,362.38,362.98,362.15,362.53,4921.0
2022-04-11 10:55:00,362.38,362.71,361.49,361.81,6029.0,362.38,362.71,361.49,361.81,6029.0
2022-04-11 11:00:00,361.88,362.34,361.28,361.94,6697.0,361.88,362.34,361.28,361.94,6697.0
2022-04-11 11:05:00,361.94,362.05,361.56,361.7,7383.0,361.94,362.05,361.56,361.7,7383.0
2022-04-11 11:10:00,361.75,362.37,361.64,361.99,10665.0,361.75,362.37,361.64,361.99,10665.0
2022-04-11 11:15:00,361.83,362.38,361.82,362.04,4977.0,361.83,362.38,361.82,362.04,4977.0
2022-04-11 11:20:00,362.06,362.27,361.64,361.67,3510.0,362.06,362.27,361.64,361.67,3510.0
2022-04-11 11:25:00,361.85,362.57,361.64,361.98,10700.0,361.85,362.57,361.64,361.98,10700.0
2022-04-11 11:30:00,361.97,363.26,361.97,362.57,8887.0,361.97,363.26,361.97,362.57,8887.0
2022-04-11 11:35:00,362.45,363.53,362.45,363.03,5933.0,362.45,363.53,362.45,363.03,5933.0
2022-04-11 11:40:00,362.99,363.23,362.92,362.97,3900.0,362.99,363.23,362.92,362.97,3900.0
2022-04-11 11:45:00,363.16,363.35,362.78,363.24,10836.0,363.16,363.35,362.78,363.24,10836.0
2022-04-11 11:50:00,363.21,365.61,363.17,365.4,6502.0,363.21,365.61,363.17,365.4,6502.0
2022-04-11 11:55:00,365.4,365.4,364.82,365.04,5821.0,365.4,365.4,364.82,365.04,5821.0
2022-04-11 12:00:00,365.0,365.62,364.79,365.62,4847.0,365.0,365.62,364.79,365.62,4847.0
2022-04-11 12:05:00,365.55,365.55,364.79,365.25,4629.0,365.55,365.55,364.79,365.25,4629.0
2022-04-11 12:10:00,365.39,365.39,365.0,365.18,2429.0,365.39,365.39,365.0,365.18,2429.0
2022-04-11 12:15:00,365.02,365.5,365.02,365.11,1703.0,365.02,365.5,365.02,365.11,1703.0
2022-04-11 12:20:00,365.31,365.64,365.2,365.2,2794.0,365.31,365.64,365.2,365.2,2794.0
2022-04-11 12:25:00,365.42,365.5,364.9,364.99,8106.0,365.42,365.5,364.9,364.99,8106.0
2022-04-11 12:30:00,365.06,365.07,364.6,364.7,3500.0,365.06,365.07,364.6,364.7,3500.0
2022-04-11 12:35:00,364.82,364.97,364.33,364.97,4303.0,364.82,364.97,364.33,364.97,4303.0
2022-04-11 12:40:00,365.09,365.29,365.0,365.29,1050.0,365.09,365.29,365.0,365.29,1050.0
2022-04-11 12:45:00,365.3,365.83,365.29,365.62,2400.0,365.3,365.83,365.29,365.62,2400.0
2022-04-11 12:50:00,365.67,365.88,365.26,365.47,2301.0,365.67,365.88,365.26,365.47,2301.0
2022-04-11 12:55:00,365.88,366.2,365.45,365.45,8414.0,365.88,366.2,365.45,365.45,8414.0
2022-04-11 13:00:00,365.59,366.58,365.59,366.57,4403.0,365.59,366.58,365.59,366.57,4403.0
2022-04-11 13:05:00,366.47,367.57,366.42,367.19,5058.0,366.47,367.57,366.42,367.19,5058.0
2022-04-11 13:10:00,366.98,367.8,366.84,367.71,4575.0,366.98,367.8,366.84,367.71,4575.0
2022-04-11 13:15:00,368.06,368.52,367.46,368.4,6015.0,368.06,368.52,367.46,368.4,6015.0
2022-04-11 13:20:00,368.43,368.65,367.9,368.03,6502.0,368.43,368.65,367.9,368.03,6502.0
2022-04-11 13:25:00,368.27,369.21,368.15,369.09,7522.0,368.27,369.21,368.15,369.09,7522.0
2022-04-11 13:30:00,369.37,370.22,369.36,370.22,13749.0,369.37,370.22,369.36,370.22,13749.0
2022-04-11 13:35:00,370.33,370.54,369.72,370.1,5852.0,370.33,370.54,369.72,370.1,5852.0
2022-04-11 13:40:00,370.47,371.25,370.45,370.45,11476.0,370.47,371.25,370.45,370.45,11476.0
2022-04-11 13:45:00,370.52,370.91,370.13,370.72,6043.0,370.52,370.91,370.13,370.72,6043.0
2022-04-11 13:50:00,370.74,370.88,370.44,370.48,5014.0,370.74,370.88,370.44,370.48,5014.0
2022-04-11 13:55:00,370.01,370.73,369.97,370.73,6834.0,370.01,370.73,369.97,370.73,6834.0
2022-04-11 14:00:00,370.78,370.83,370.05,370.22,2334.0,370.78,370.83,370.05,370.22,2334.0
2022-04-11 14:05:00,370.27,371.49,370.21,371.0,6160.0,370.27,371.49,370.21,371.0,6160.0
2022-04-11 14:10:00,371.0,371.11,369.25,369.36,8703.0,371.0,371.11,369.25,369.36,8703.0
2022-04-11 14:15:00,369.27,369.46,369.16,369.33,4711.0,369.27,369.46,369.16,369.33,4711.0
2022-04-11 14:20:00,369.33,370.29,369.1,370.25,7196.0,369.33,370.29,369.1,370.25,7196.0
2022-04-11 14:25:00,370.07,370.51,369.99,370.31,5431.0,370.07,370.51,369.99,370.31,5431.0
2022-04-11 14:30:00,370.1,371.11,370.0,371.03,5521.0,370.1,371.11,370.0,371.03,5521.0
2022-04-11 14:35:00,370.95,371.13,370.49,370.63,2052.0,370.95,371.13,370.49,370.63,2052.0
2022-04-11 14:40:00,370.76,370.76,370.24,370.59,3210.0,370.76,370.76,370.24,370.59,3210.0
2022-04-11 14:45:00,370.64,371.67,370.64,371.67,6173.0,370.64,371.67,370.64,371.67,6173.0
2022-04-11 14:50:00,371.58,372.26,371.14,371.15,14798.0,371.58,372.26,371.14,371.15,14798.0
2022-04-11 14:55:00,371.37,372.0,371.12,371.64,8602.0,371.37,372.0,371.12,371.64,8602.0
2022-04-11 15:00:00,371.87,372.41,371.1,371.1,7944.0,371.87,372.41,371.1,371.1,7944.0
2022-04-11 15:05:00,371.1,371.24,370.51,370.53,2657.0,371.1,371.24,370.51,370.53,2657.0
2022-04-11 15:10:00,370.88,370.88,369.88,370.07,6502.0,370.88,370.88,369.88,370.07,6502.0
2022-04-11 15:15:00,369.98,370.35,369.73,370.16,4500.0,369.98,370.35,369.73,370.16,4500.0
2022-04-11 15:20:00,370.14,370.21,369.67,369.67,3531.0,370.14,370.21,369.67,369.67,3531.0
2022-04-11 15:25:00,369.65,369.75,369.33,369.62,3288.0,369.65,369.75,369.33,369.62,3288.0
2022-04-11 15:30:00,369.76,369.79,368.61,368.63,7180.0,369.76,369.79,368.61,368.63,7180.0
2022-04-11 15:35:00,368.73,368.78,368.02,368.51,10805.0,368.73,368.78,368.02,368.51,10805.0
2022-04-11 15:40:00,368.47,369.27,368.46,368.88,12685.0,368.47,369.27,368.46,368.88,12685.0
2022-04-11 15:45:00,368.8,369.61,368.74,369.18,22414.0,368.8,369.61,368.74,369.18,22414.0
2022-04-11 15:50:00,368.98,369.26,368.11,368.17,25961.0,368.98,369.26,368.11,368.17,25961.0
2022-04-11 15:55:00,368.26,369.21,367.76,369.13,77277.0,368.26,369.21,367.76,369.13,77277.0
2022-04-12 09:30:00,373.26,381.86,373.26,381.61,42030.0,373.26,381.86,373.26,381.61,42030.0
2022-04-12 09:35:00,381.26,383.37,377.7,382.53,28285.0,381.26,383.37,377.7,382.53,28285.0
2022-04-12 09:40:00,382.59,384.08,379.01,384.0,25844.0,382.59,384.08,379.01,384.0,25844.0
2022-04-12 09:45:00,383.56,386.34,382.68,385.19,35958.0,383.56,386.34,382.68,385.19,35958.0
2022-04-12 09:50:00,385.15,387.33,384.75,386.06,41006.0,385.15,387.33,384.75,386.06,41006.0
2022-04-12 09:55:00,386.6,387.0,385.31,386.41,31910.0,386.6,387.0,385.31,386.41,31910.0
2022-04-12 10:00:00,386.39,386.39,385.0,385.87,6658.0,386.39,386.39,385.0,385.87,6658.0
2022-04-12 10:05:00,385.87,386.55,385.18,385.81,16698.0,385.87,386.55,385.18,385.81,16698.0
2022-04-12 10:10:00,385.76,386.9,385.42,386.39,16680.0,385.76,386.9,385.42,386.39,16680.0
2022-04-12 10:15:00,386.39,386.53,383.63,383.65,18537.0,386.39,386.53,383.63,383.65,18537.0
2022-04-12 10:20:00,384.09,385.55,383.8,385.39,17320.0,384.09,385.55,383.8,385.39,17320.0
2022-04-12 10:25:00,385.44,386.57,385.44,386.48,13643.0,385.44,386.57,385.44,386.48,13643.0
2022-04-12 10:30:00,386.37,388.01,385.64,386.8,44561.0,386.37,388.01,385.64,386.8,44561.0
2022-04-12 10:35:00,386.79,386.85,384.81,385.41,13027.0,386.79,386.85,384.81,385.41,13027.0
2022-04-12 10:40:00,385.66,386.11,384.75,385.81,13687.0,385.66,386.11,384.75,385.81,13687.0
2022-04-12 10:45:00,385.51,386.63,385.04,385.11,8035.0,385.51,386.63,385.04,385.11,8035.0
2022-04-12 10:50:00,385.23,386.8,384.49,385.99,16313.0,385.23,386.8,384.49,385.99,16313.0
2022-04-12 10:55:00,386.61,387.7,386.5,387.16,19012.0,386.61,387.7,386.5,387.16,19012.0
2022-04-12 11:00:00,386.91,389.2,386.37,389.2,24428.0,386.91,389.2,386.37,389.2,24428.0
2022-04-12 11:05:00,389.3,389.37,386.83,387.02,18398.0,389.3,389.37,386.83,387.02,18398.0
2022-04-12 11:10:00,386.79,388.38,386.61,388.38,11160.0,386.79,388.38,386.61,388.38,11160.0
2022-04-12 11:15:00,388.06,389.11,388.06,388.93,10777.0,388.06,389.11,388.06,388.93,10777.0
2022-04-12 11:20:00,388.85,389.71,388.64,389.08,9645.0,388.85,389.71,388.64,389.08,9645.0
2022-04-12 11:25:00,389.46,389.81,389.31,389.58,10165.0,389.46,389.81,389.31,389.58,10165.0
2022-04-12 11:30:00,389.73,390.76,389.43,389.43,19440.0,389.73,390.76,389.43,389.43,19440.0
2022-04-12 11:35:00,389.54,389.75,388.75,388.89,7099.0,389.54,389.75,388.75,388.89,7099.0
2022-04-12 11:40:00,388.92,389.49,388.67,388.68,8078.0,388.92,389.49,388.67,388.68,8078.0
2022-04-12 11:45:00,388.97,389.39,387.54,387.55,12469.0,388.97,389.39,387.54,387.55,12469.0
2022-04-12 11:50:00,387.5,387.8,387.07,387.58,9222.0,387.5,387.8,387.07,387.58,9222.0
2022-04-12 11:55:00,387.49,387.58,386.66,386.95,5906.0,387.49,387.58,386.66,386.95,5906.0
2022-04-12 12:00:00,386.68,386.69,385.5,385.57,8610.0,386.68,386.69,385.5,385.57,8610.0
2022-04-12 12:05:00,385.71,386.06,385.01,385.32,8917.0,385.71,386.06,385.01,385.32,8917.0
2022-04-12 12:10:00,385.27,385.39,384.07,384.52,13587.0,385.27,385.39,384.07,384.52,13587.0
2022-04-12 12:15:00,384.25,386.02,384.13,385.7,10883.0,384.25,386.02,384.13,385.7,10883.0
2022-04-12 12:20:00,385.68,385.76,384.01,384.01,12930.0,385.68,385.76,384.01,384.01,12930.0
2022-04-12 12:25:00,384.0,384.24,383.11,383.43,13931.0,384.0,384.24,383.11,383.43,13931.0
2022-04-12 12:30:00,383.54,384.25,383.39,383.88,4389.0,383.54,384.25,383.39,383.88,4389.0
2022-04-12 12:35:00,384.13,384.75,384.0,384.5,5952.0,384.13,384.75,384.0,384.5,5952.0
2022-04-12 12:40:00,384.31,385.1,383.79,384.12,10984.0,384.31,385.1,383.79,384.12,10984.0
2022-04-12 12:45:00,384.23,384.39,382.87,383.76,17721.0,384.23,384.39,382.87,383.76,17721.0
2022-04-12 12:50:00,384.11,384.62,383.0,383.28,9608.0,384.11,384.62,383.0,383.28,9608.0
2022-04-12 12:55:00,383.42,383.42,382.25,382.25,8517.0,383.42,383.42,382.25,382.25,8517.0
2022-04-12 13:00:00,382.14,382.99,380.61,381.3,14605.0,382.14,382.99,380.61,381.3,14605.0
2022-04-12 13:05:00,381.27,381.78,380.22,380.51,10031.0,381.27,381.78,380.22,380.51,10031.0
2022-04-12 13:10:00,380.98,382.75,380.98,382.53,4661.0,380.98,382.75,380.98,382.53,4661.0
2022-04-12 13:15:00,382.34,382.56,381.15,381.77,4700.0,382.34,382.56,381.15,381.77,4700.0
2022-04-12 13:20:00,382.0,382.24,381.45,381.6,16582.0,382.0,382.24,381.45,381.6,16582.0
2022-04-12 13:25:00,381.61,382.5,381.5,382.0,10061.0,381.61,382.5,381.5,382.0,10061.0
2022-04-12 13:30:00,381.85,382.12,381.25,381.6,5674.0,381.85,382.12,381.25,381.6,5674.0
2022-04-12 13:35:00,381.43,381.47,380.0,380.18,10700.0,381.43,381.47,380.0,380.18,10700.0
2022-04-12 13:40:00,380.21,380.6,378.83,379.0,14318.0,380.21,380.6,378.83,379.0,14318.0
2022-04-12 13:45:00,379.0,379.36,378.01,379.14,22857.0,379.0,379.36,378.01,379.14,22857.0
2022-04-12 13:50:00,378.92,379.35,378.77,378.87,5004.0,378.92,379.35,378.77,378.87,5004.0
2022-04-12 13:55:00,379.11,379.28,378.54,379.02,6871.0,379.11,379.28,378.54,379.02,6871.0
2022-04-12 14:00:00,378.92,379.45,378.52,379.28,4051.0,378.92,379.45,378.52,379.28,4051.0
2022-04-12 14:05:00,379.27,379.71,378.5,378.58,9090.0,379.27,379.71,378.5,378.58,9090.0
2022-04-12 14:10:00,378.41,378.41,376.65,376.96,11286.0,378.41,378.41,376.65,376.96,11286.0
2022-04-12 14:15:00,376.96,376.96,375.86,375.92,11197.0,376.96,376.96,375.86,375.92,11197.0
2022-04-12 14:20:00,375.79,376.26,375.57,375.66,16943.0,375.79,376.26,375.57,375.66,16943.0
2022-04-12 14:25:00,375.7,376.22,375.5,376.16,6206.0,375.7,376.22,375.5,376.16,6206.0
2022-04-12 14:30:00,376.18,376.77,375.22,375.89,7822.0,376.18,376.77,375.22,375.89,7822.0
2022-04-12 14:35:00,375.81,376.79,375.64,375.64,7210.0,375.81,376.79,375.64,375.64,7210.0
2022-04-12 14:40:00,375.31,375.9,374.39,374.39,14559.0,375.31,375.9,374.39,374.39,14559.0
2022-04-12 14:45:00,374.79,375.91,374.79,375.38,7356.0,374.79,375.91,374.79,375.38,7356.0
2022-04-12 14:50:00,375.45,376.29,375.17,375.9,5750.0,375.45,376.29,375.17,375.9,5750.0
2022-04-12 14:55:00,376.31,376.65,375.58,375.58,3300.0,376.31,376.65,375.58,375.58,3300.0
2022-04-12 15:00:00,375.86,376.03,374.0,374.17,8607.0,375.86,376.03,374.0,374.17,8607.0
2022-04-12 15:05:00,374.19,374.36,373.49,373.49,3511.0,374.19,374.36,373.49,373.49,3511.0
2022-04-12 15:10:00,373.33,373.57,372.46,372.88,11137.0,373.33,373.57,372.46,372.88,11137.0
2022-04-12 15:15:00,372.89,373.6,372.6,373.56,7460.0,372.89,373.6,372.6,373.56,7460.0
2022-04-12 15:20:00,373.6,374.33,373.5,374.12,4425.0,373.6,374.33,373.5,374.12,4425.0
2022-04-12 15:25:00,374.03,374.37,373.49,373.8,8861.0,374.03,374.37,373.49,373.8,8861.0
2022-04-12 15:30:00,374.01,374.25,373.65,373.81,11076.0,374.01,374.25,373.65,373.81,11076.0
2022-04-12 15:35:00,373.83,376.39,373.82,376.21,16870.0,373.83,376.39,373.82,376.21,16870.0
2022-04-12 15:40:00,376.16,376.5,375.18,375.19,10867.0,376.16,376.5,375.18,375.19,10867.0
2022-04-12 15:45:00,375.12,376.44,374.8,376.05,10353.0,375.12,376.44,374.8,376.05,10353.0
2022-04-12 15:50:00,375.0,376.42,374.99,376.27,22348.0,375.0,376.42,374.99,376.27,22348.0
2022-04-12 15:55:00,376.42,376.67,376.12,376.17,39474.0,376.42,376.67,376.12,376.17,39474.0
2022-04-13 09:30:00,375.76,382.96,375.76,382.55,23942.0,375.76,382.96,375.76,382.55,23942.0
2022-04-13 09:35:00,382.5,383.43,379.85,381.99,16796.0,382.5,383.43,379.85,381.99,16796.0
2022-04-13 09:40:00,382.5,384.4,381.12,382.31,12765.0,382.5,384.4,381.12,382.31,12765.0
2022-04-13 09:45:00,382.22,385.47,381.01,384.18,21599.0,382.22,385.47,381.01,384.18,21599.0
2022-04-13 09:50:00,384.19,387.53,383.78,386.85,33245.0,384.19,387.53,383.78,386.85,33245.0
2022-04-13 09:55:00,387.09,387.57,385.55,386.33,16964.0,387.09,387.57,385.55,386.33,16964.0
2022-04-13 10:00:00,386.13,386.99,384.05,386.62,13082.0,386.13,386.99,384.05,386.62,13082.0
2022-04-13 10:05:00,386.48,387.62,386.18,386.54,18625.0,386.48,387.62,386.18,386.54,18625.0
2022-04-13 10:10:00,386.53,388.22,386.33,388.04,17047.0,386.53,388.22,386.33,388.04,17047.0
2022-04-13 10:15:00,387.94,389.97,387.93,389.58,26266.0,387.94,389.97,387.93,389.58,26266.0
2022-04-13 10:20:00,389.67,389.92,389.02,389.53,6951.0,389.67,389.92,389.02,389.53,6951.0
2022-04-13 10:25:00,389.68,389.77,388.31,388.5,18829.0,389.68,389.77,388.31,388.5,18829.0
2022-04-13 10:30:00,389.06,391.55,389.05,391.52,20199.0,389.06,391.55,389.05,391.52,20199.0
2022-04-13 10:35:00,391.38,392.0,389.25,389.49,24152.0,391.38,392.0,389.25,389.49,24152.0
2022-04-13 10:40:00,389.27,391.68,388.59,391.68,11569.0,389.27,391.68,388.59,391.68,11569.0
2022-04-13 10:45:00,391.75,392.61,390.31,390.31,28526.0,391.75,392.61,390.31,390.31,28526.0
2022-04-13 10:50:00,390.44,391.54,389.92,391.23,12323.0,390.44,391.54,389.92,391.23,12323.0
2022-04-13 10:55:00,391.52,392.4,391.15,391.59,12582.0,391.52,392.4,391.15,391.59,12582.0
2022-04-13 11:00:00,391.75,393.79,391.75,393.35,46062.0,391.75,393.79,391.75,393.35,46062.0
2022-04-13 11:05:00,393.21,393.37,392.57,393.11,10581.0,393.21,393.37,392.57,393.11,10581.0
2022-04-13 11:10:00,393.0,393.88,392.89,393.66,10924.0,393.0,393.88,392.89,393.66,10924.0
2022-04-13 11:15:00,393.78,393.97,393.1,393.83,7037.0,393.78,393.97,393.1,393.83,7037.0
2022-04-13 11:20:00,393.91,395.63,393.89,395.2,30827.0,393.91,395.63,393.89,395.2,30827.0
2022-04-13 11:25:00,395.4,396.19,395.08,395.49,22302.0,395.4,396.19,395.08,395.49,22302.0
2022-04-13 11:30:00,395.63,395.97,395.21,395.22,13971.0,395.63,395.97,395.21,395.22,13971.0
2022-04-13 11:35:00,395.34,395.37,392.95,393.35,15747.0,395.34,395.37,392.95,393.35,15747.0
2022-04-13 11:40:00,393.81,394.29,393.33,393.69,10115.0,393.81,394.29,393.33,393.69,10115.0
2022-04-13 11:45:00,393.4,394.07,393.29,393.93,7783.0,393.4,394.07,393.29,393.93,7783.0
2022-04-13 11:50:00,393.88,395.33,393.37,395.33,8746.0,393.88,395.33,393.37,395.33,8746.0
2022-04-13 11:55:00,395.38,395.86,394.56,394.61,11717.0,395.38,395.86,394.56,394.61,11717.0
2022-04-13 12:00:00,394.67,395.47,393.51,395.0,72343.0,394.67,395.47,393.51,395.0,72343.0
2022-04-13 12:05:00,395.03,395.2,393.67,394.0,15327.0,395.03,395.2,393.67,394.0,15327.0
2022-04-13 12:10:00,394.04,394.15,393.3,393.68,9869.0,394.04,394.15,393.3,393.68,9869.0
2022-04-13 12:15:00,393.94,394.24,393.35,394.16,8801.0,393.94,394.24,393.35,394.16,8801.0
2022-04-13 12:20:00,394.15,394.83,393.53,394.8,9719.0,394.15,394.83,393.53,394.8,9719.0
2022-04-13 12:25:00,394.8,395.58,394.78,395.11,9730.0,394.8,395.58,394.78,395.11,9730.0
2022-04-13 12:30:00,395.26,395.78,395.25,395.62,6535.0,395.26,395.78,395.25,395.62,6535.0
2022-04-13 12:35:00,395.8,395.91,395.24,395.45,5898.0,395.8,395.91,395.24,395.45,5898.0
2022-04-13 12:40:00,395.51,395.77,394.95,395.35,9340.0,395.51,395.77,394.95,395.35,9340.0
2022-04-13 12:45:00,395.26,395.44,393.79,394.0,8724.0,395.26,395.44,393.79,394.0,8724.0
2022-04-13 12:50:00,394.19,394.23,393.6,394.06,10778.0,394.19,394.23,393.6,394.06,10778.0
2022-04-13 12:55:00,394.16,394.56,393.59,393.94,11784.0,394.16,394.56,393.59,393.94,11784.0
2022-04-13 13:00:00,394.11,394.57,393.66,393.72,9250.0,394.11,394.57,393.66,393.72,9250.0
2022-04-13 13:05:00,393.78,394.35,393.55,394.13,5333.0,393.78,394.35,393.55,394.13,5333.0
2022-04-13 13:10:00,394.24,395.04,394.23,395.04,6142.0,394.24,395.04,394.23,395.04,6142.0
2022-04-13 13:15:00,395.03,395.68,394.86,395.28,12450.0,395.03,395.68,394.86,395.28,12450.0
2022-04-13 13:20:00,395.31,395.4,394.64,395.13,4415.0,395.31,395.4,394.64,395.13,4415.0
2022-04-13 13:25:00,395.02,395.02,394.5,394.81,5693.0,395.02,395.02,394.5,394.81,5693.0
2022-04-13 13:30:00,394.85,395.21,394.55,394.59,12349.0,394.85,395.21,394.55,394.59,12349.0
2022-04-13 13:35:00,394.58,394.73,393.51,393.67,17245.0,394.58,394.73,393.51,393.67,17245.0
2022-04-13 13:40:00,393.79,394.2,393.5,393.62,9537.0,393.79,394.2,393.5,393.62,9537.0
2022-04-13 13:45:00,393.82,394.46,393.82,393.86,12126.0,393.82,394.46,393.82,393.86,12126.0
2022-04-13 13:50:00,393.84,393.84,392.79,393.16,11203.0,393.84,393.84,392.79,393.16,11203.0
2022-04-13 13:55:00,393.29,394.8,393.29,394.79,9582.0,393.29,394.8,393.29,394.79,9582.0
2022-04-13 14:00:00,394.81,395.45,394.38,395.07,15902.0,394.81,395.45,394.38,395.07,15902.0
2022-04-13 14:05:00,395.2,395.77,394.89,395.27,16084.0,395.2,395.77,394.89,395.27,16084.0
2022-04-13 14:10:00,395.38,395.56,394.16,394.83,9590.0,395.38,395.56,394.16,394.83,9590.0
2022-04-13 14:15:00,394.76,395.09,394.27,394.37,4890.0,394.76,395.09,394.27,394.37,4890.0
2022-04-13 14:20:00,394.6,395.65,394.6,395.53,9306.0,394.6,395.65,394.6,395.53,9306.0
2022-04-13 14:25:00,395.54,395.9,395.01,395.22,10489.0,395.54,395.9,395.01,395.22,10489.0
2022-04-13 14:30:00,395.25,395.49,394.91,394.96,7102.0,395.25,395.49,394.91,394.96,7102.0
2022-04-13 14:35:00,395.24,395.93,395.14,395.66,10960.0,395.24,395.93,395.14,395.66,10960.0
2022-04-13 14:40:00,395.77,396.33,395.58,395.76,11679.0,395.77,396.33,395.58,395.76,11679.0
2022-04-13 14:45:00,395.91,396.61,395.79,396.61,8599.0,395.91,396.61,395.79,396.61,8599.0
2022-04-13 14:50:00,396.56,396.75,396.11,396.22,11306.0,396.56,396.75,396.11,396.22,11306.0
2022-04-13 14:55:00,396.19,397.0,396.07,396.73,11208.0,396.19,397.0,396.07,396.73,11208.0
2022-04-13 15:00:00,396.71,396.88,395.63,396.09,13715.0,396.71,396.88,395.63,396.09,13715.0
2022-04-13 15:05:00,396.01,397.02,395.89,396.85,20860.0,396.01,397.02,395.89,396.85,20860.0
2022-04-13 15:10:00,396.92,397.01,395.95,396.14,14930.0,396.92,397.01,395.95,396.14,14930.0
2022-04-13 15:15:00,396.1,396.8,396.1,396.79,9843.0,396.1,396.8,396.1,396.79,9843.0
2022-04-13 15:20:00,396.75,396.86,396.24,396.72,12700.0,396.75,396.86,396.24,396.72,12700.0
2022-04-13 15:25:00,396.65,397.12,396.47,396.99,26541.0,396.65,397.12,396.47,396.99,26541.0
2022-04-13 15:30:00,397.09,398.54,397.01,397.87,30677.0,397.09,398.54,397.01,397.87,30677.0
2022-04-13 15:35:00,397.88,398.38,397.76,398.11,23707.0,397.88,398.38,397.76,398.11,23707.0
2022-04-13 15:40:00,398.22,398.22,396.68,396.72,18922.0,398.22,398.22,396.68,396.72,18922.0
2022-04-13 15:45:00,396.77,396.86,396.0,396.1,24381.0,396.77,396.86,396.0,396.1,24381.0
2022-04-13 15:50:00,396.22,396.61,395.49,396.04,42386.0,396.22,396.61,395.49,396.04,42386.0
2022-04-13 15:55:00,395.84,396.0,394.63,395.03,141459.0,395.84,396.0,394.63,395.03,141459.0
2022-04-14 09:30:00,394.81,395.03,391.63,393.57,37093.0,394.81,395.03,391.63,393.57,37093.0
2022-04-14 09:35:00,394.16,394.53,392.0,393.27,17470.0,394.16,394.53,392.0,393.27,17470.0
2022-04-14 09:40:00,393.64,398.0,393.08,396.61,22238.0,393.64,398.0,393.08,396.61,22238.0
2022-04-14 09:45:00,396.15,396.63,393.01,394.35,12367.0,396.15,396.63,393.01,394.35,12367.0
2022-04-14 09:50:00,394.94,395.21,393.36,394.39,10704.0,394.94,395.21,393.36,394.39,10704.0
2022-04-14 09:55:00,394.26,395.59,393.89,395.51,13591.0,394.26,395.59,393.89,395.51,13591.0
2022-04-14 10:00:00,395.31,397.21,394.23,396.32,17664.0,395.31,397.21,394.23,396.32,17664.0
2022-04-14 10:05:00,396.29,396.29,391.75,391.84,21302.0,396.29,396.29,391.75,391.84,21302.0
2022-04-14 10:10:00,392.05,394.15,391.78,394.14,13351.0,392.05,394.15,391.78,394.14,13351.0
2022-04-14 10:15:00,394.03,394.56,393.09,393.73,8481.0,394.03,394.56,393.09,393.73,8481.0
2022-04-14 10:20:00,393.51,394.97,393.0,394.03,13453.0,393.51,394.97,393.0,394.03,13453.0
2022-04-14 10:25:00,393.67,395.03,393.67,394.74,4293.0,393.67,395.03,393.67,394.74,4293.0
2022-04-14 10:30:00,394.59,394.87,393.59,393.64,8556.0,394.59,394.87,393.59,393.64,8556.0
2022-04-14 10:35:00,393.5,393.91,391.64,392.45,15581.0,393.5,393.91,391.64,392.45,15581.0
2022-04-14 10:40:00,392.55,393.85,391.98,393.85,6921.0,392.55,393.85,391.98,393.85,6921.0
2022-04-14 10:45:00,393.72,393.81,392.99,393.0,6781.0,393.72,393.81,392.99,393.0,6781.0
2022-04-14 10:50:00,392.97,393.5,392.54,392.54,9628.0,392.97,393.5,392.54,392.54,9628.0
2022-04-14 10:55:00,392.56,393.76,392.25,393.76,14199.0,392.56,393.76,392.25,393.76,14199.0
2022-04-14 11:00:00,393.42,394.89,393.2,394.45,7988.0,393.42,394.89,393.2,394.45,7988.0
2022-04-14 11:05:00,394.38,394.71,393.69,394.66,8575.0,394.38,394.71,393.69,394.66,8575.0
2022-04-14 11:10:00,394.42,394.92,393.99,394.58,5119.0,394.42,394.92,393.99,394.58,5119.0
2022-04-14 11:15:00,394.59,396.02,394.57,395.73,10374.0,394.59,396.02,394.57,395.73,10374.0
2022-04-14 11:20:00,395.64,396.64,395.2,396.64,4750.0,395.64,396.64,395.2,396.64,4750.0
2022-04-14 11:25:00,396.81,396.94,395.29,396.1,10280.0,396.81,396.94,395.29,396.1,10280.0
2022-04-14 11:30:00,395.91,396.1,395.21,395.21,4949.0,395.91,396.1,395.21,395.21,4949.0
2022-04-14 11:35:00,395.09,395.43,394.72,394.96,3030.0,395.09,395.43,394.72,394.96,3030.0
2022-04-14 11:40:00,394.75,395.0,393.4,393.81,8460.0,394.75,395.0,393.4,393.81,8460.0
2022-04-14 11:45:00,393.97,394.21,393.51,393.68,3855.0,393.97,394.21,393.51,393.68,3855.0
2022-04-14 11:50:00,393.78,394.07,393.4,393.51,4249.0,393.78,394.07,393.4,393.51,4249.0
2022-04-14 11:55:00,393.5,393.73,393.5,393.55,5130.0,393.5,393.73,393.5,393.55,5130.0
2022-04-14 12:00:00,393.7,394.44,393.26,394.04,7897.0,393.7,394.44,393.26,394.04,7897.0
2022-04-14 12:05:00,393.76,394.43,393.74,394.33,5983.0,393.76,394.43,393.74,394.33,5983.0
2022-04-14 12:10:00,394.34,394.35,393.5,393.68,5666.0,394.34,394.35,393.5,393.68,5666.0
2022-04-14 12:15:00,393.91,394.06,393.49,394.05,5228.0,393.91,394.06,393.49,394.05,5228.0
2022-04-14 12:20:00,393.78,393.85,393.15,393.85,8955.0,393.78,393.85,393.15,393.85,8955.0
2022-04-14 12:25:00,393.57,393.92,393.17,393.27,3141.0,393.57,393.92,393.17,393.27,3141.0
2022-04-14 12:30:00,393.38,393.62,393.07,393.31,4884.0,393.38,393.62,393.07,393.31,4884.0
2022-04-14 12:35:00,393.27,393.7,392.68,392.83,9737.0,393.27,393.7,392.68,392.83,9737.0
2022-04-14 12:40:00,392.59,392.62,391.0,391.21,9577.0,392.59,392.62,391.0,391.21,9577.0
2022-04-14 12:45:00,391.22,391.26,390.17,390.32,10457.0,391.22,391.26,390.17,390.32,10457.0
2022-04-14 12:50:00,390.33,391.01,390.32,390.65,8543.0,390.33,391.01,390.32,390.65,8543.0
2022-04-14 12:55:00,390.53,391.12,390.2,391.01,8759.0,390.53,391.12,390.2,391.01,8759.0
2022-04-14 13:00:00,391.34,391.42,390.82,391.36,1950.0,391.34,391.42,390.82,391.36,1950.0
2022-04-14 13:05:00,391.05,391.79,391.05,391.79,6319.0,391.05,391.79,391.05,391.79,6319.0
2022-04-14 13:10:00,391.39,391.51,390.31,390.64,12599.0,391.39,391.51,390.31,390.64,12599.0
2022-04-14 13:15:00,390.57,391.17,390.42,390.88,5878.0,390.57,391.17,390.42,390.88,5878.0
2022-04-14 13:20:00,390.87,392.32,390.87,392.21,9631.0,390.87,392.32,390.87,392.21,9631.0
2022-04-14 13:25:00,392.04,392.11,391.66,392.11,2600.0,392.04,392.11,391.66,392.11,2600.0
2022-04-14 13:30:00,392.08,392.71,391.94,392.34,6482.0,392.08,392.71,391.94,392.34,6482.0
2022-04-14 13:35:00,392.65,392.67,391.96,392.13,1796.0,392.65,392.67,391.96,392.13,1796.0
2022-04-14 13:40:00,391.9,392.45,391.77,392.45,2800.0,391.9,392.45,391.77,392.45,2800.0
2022-04-14 13:45:00,392.35,393.13,392.35,392.88,3730.0,392.35,393.13,392.35,392.88,3730.0
2022-04-14 13:50:00,392.86,392.96,392.15,392.16,1700.0,392.86,392.96,392.15,392.16,1700.0
2022-04-14 13:55:00,392.49,392.55,391.87,392.55,2650.0,392.49,392.55,391.87,392.55,2650.0
2022-04-14 14:00:00,392.61,393.45,392.56,393.43,3713.0,392.61,393.45,392.56,393.43,3713.0
2022-04-14 14:05:00,393.0,394.76,393.0,394.76,30306.0,393.0,394.76,393.0,394.76,30306.0
2022-04-14 14:10:00,394.79,395.45,394.47,395.45,24871.0,394.79,395.45,394.47,395.45,24871.0
2022-04-14 14:15:00,395.58,397.74,395.5,397.62,69128.0,395.58,397.74,395.5,397.62,69128.0
2022-04-14 14:20:00,397.54,398.0,394.08,394.19,34658.0,397.54,398.0,394.08,394.19,34658.0
2022-04-14 14:25:00,394.1,394.57,393.6,394.5,7775.0,394.1,394.57,393.6,394.5,7775.0
2022-04-14 14:30:00,394.3,394.3,393.1,393.56,7075.0,394.3,394.3,393.1,393.56,7075.0
2022-04-14 14:35:00,393.44,394.17,393.44,393.94,5457.0,393.44,394.17,393.44,393.94,5457.0
2022-04-14 14:40:00,394.21,394.24,393.84,393.99,5746.0,394.21,394.24,393.84,393.99,5746.0
2022-04-14 14:45:00,394.19,394.25,393.76,394.22,4021.0,394.19,394.25,393.76,394.22,4021.0
2022-04-14 14:50:00,394.45,394.65,393.53,393.81,9487.0,394.45,394.65,393.53,393.81,9487.0
2022-04-14 14:55:00,393.67,393.67,393.11,393.13,8371.0,393.67,393.67,393.11,393.13,8371.0
2022-04-14 15:00:00,393.23,393.88,393.11,393.79,5598.0,393.23,393.88,393.11,393.79,5598.0
2022-04-14 15:05:00,393.78,393.78,392.97,393.02,11965.0,393.78,393.78,392.97,393.02,11965.0
2022-04-14 15:10:00,393.08,393.17,392.3,392.72,14456.0,393.08,393.17,392.3,392.72,14456.0
2022-04-14 15:15:00,392.77,393.18,392.62,392.9,4016.0,392.77,393.18,392.62,392.9,4016.0
2022-04-14 15:20:00,393.18,393.18,391.74,391.96,6837.0,393.18,393.18,391.74,391.96,6837.0
2022-04-14 15:25:00,392.25,392.25,391.48,391.5,9127.0,392.25,392.25,391.48,391.5,9127.0
2022-04-14 15:30:00,391.64,391.66,390.76,391.16,18470.0,391.64,391.66,390.76,391.16,18470.0
2022-04-14 15:35:00,391.29,392.04,391.1,391.4,20628.0,391.29,392.04,391.1,391.4,20628.0
2022-04-14 15:40:00,391.33,391.61,391.03,391.47,7950.0,391.33,391.61,391.03,391.47,7950.0
2022-04-14 15:45:00,391.46,391.73,390.89,391.19,14423.0,391.46,391.73,390.89,391.19,14423.0
2022-04-14 15:50:00,391.08,391.08,390.34,390.86,21406.0,391.08,391.08,390.34,390.86,21406.0
2022-04-14 15:55:00,390.98,391.15,390.36,390.96,45428.0,390.98,391.15,390.36,390.96,45428.0
2022-04-18 09:30:00,389.35,393.64,389.0,392.37,19358.0,389.35,393.64,389.0,392.37,19358.0
2022-04-18 09:35:00,391.99,393.0,388.42,389.08,8155.0,391.99,393.0,388.42,389.08,8155.0
2022-04-18 09:40:00,389.05,389.26,387.22,387.22,21099.0,389.05,389.26,387.22,387.22,21099.0
2022-04-18 09:45:00,387.66,387.84,385.69,386.29,10898.0,387.66,387.84,385.69,386.29,10898.0
2022-04-18 09:50:00,385.89,385.95,382.42,385.41,20728.0,385.89,385.95,382.42,385.41,20728.0
2022-04-18 09:55:00,385.42,387.63,385.15,387.03,7745.0,385.42,387.63,385.15,387.03,7745.0
2022-04-18 10:00:00,386.43,387.5,385.87,387.3,7992.0,386.43,387.5,385.87,387.3,7992.0
2022-04-18 10:05:00,387.56,387.82,386.2,386.63,7116.0,387.56,387.82,386.2,386.63,7116.0
2022-04-18 10:10:00,386.41,388.55,386.4,388.51,6568.0,386.41,388.55,386.4,388.51,6568.0
2022-04-18 10:15:00,388.41,389.17,387.87,388.7,5170.0,388.41,389.17,387.87,388.7,5170.0
2022-04-18 10:20:00,388.44,391.88,388.33,391.4,13323.0,388.44,391.88,388.33,391.4,13323.0
2022-04-18 10:25:00,391.38,391.55,390.75,390.89,4069.0,391.38,391.55,390.75,390.89,4069.0
2022-04-18 10:30:00,391.03,391.03,390.05,390.74,10805.0,391.03,391.03,390.05,390.74,10805.0
2022-04-18 10:35:00,390.89,390.89,390.2,390.81,2850.0,390.89,390.89,390.2,390.81,2850.0
2022-04-18 10:40:00,391.39,391.88,390.0,390.0,4186.0,391.39,391.88,390.0,390.0,4186.0
2022-04-18 10:45:00,390.48,390.88,390.32,390.71,1400.0,390.48,390.88,390.32,390.71,1400.0
2022-04-18 10:50:00,390.88,391.03,389.92,389.93,4105.0,390.88,391.03,389.92,389.93,4105.0
2022-04-18 10:55:00,390.01,390.58,389.77,390.09,23207.0,390.01,390.58,389.77,390.09,23207.0
2022-04-18 11:00:00,390.43,391.23,390.43,390.81,4350.0,390.43,391.23,390.43,390.81,4350.0
2022-04-18 11:05:00,390.88,391.64,390.17,390.25,3561.0,390.88,391.64,390.17,390.25,3561.0
2022-04-18 11:10:00,390.0,390.3,389.48,389.48,2423.0,390.0,390.3,389.48,389.48,2423.0
2022-04-18 11:15:00,389.28,389.31,387.33,387.98,7090.0,389.28,389.31,387.33,387.98,7090.0
2022-04-18 11:20:00,387.82,388.82,387.43,388.28,9375.0,387.82,388.82,387.43,388.28,9375.0
2022-04-18 11:25:00,387.96,388.52,387.4,387.84,4872.0,387.96,388.52,387.4,387.84,4872.0
2022-04-18 11:30:00,388.17,388.55,388.03,388.37,2601.0,388.17,388.55,388.03,388.37,2601.0
2022-04-18 11:35:00,388.58,388.58,387.5,387.71,2700.0,388.58,388.58,387.5,387.71,2700.0
2022-04-18 11:40:00,387.83,388.32,387.83,388.06,2100.0,387.83,388.32,387.83,388.06,2100.0
2022-04-18 11:45:00,387.78,388.12,387.12,387.13,3770.0,387.78,388.12,387.12,387.13,3770.0
2022-04-18 11:50:00,387.23,387.87,387.22,387.57,3054.0,387.23,387.87,387.22,387.57,3054.0
2022-04-18 11:55:00,387.2,387.58,387.19,387.48,1200.0,387.2,387.58,387.19,387.48,1200.0
2022-04-18 12:00:00,387.17,387.23,385.61,386.09,5820.0,387.17,387.23,385.61,386.09,5820.0
2022-04-18 12:05:00,386.3,386.3,385.65,385.74,3856.0,386.3,386.3,385.65,385.74,3856.0
2022-04-18 12:10:00,385.81,385.82,384.56,384.76,7741.0,385.81,385.82,384.56,384.76,7741.0
2022-04-18 12:15:00,385.0,385.12,384.23,384.31,3813.0,385.0,385.12,384.23,384.31,3813.0
2022-04-18 12:20:00,384.3,385.12,384.28,384.92,4068.0,384.3,385.12,384.28,384.92,4068.0
2022-04-18 12:25:00,385.02,385.15,384.7,384.99,4004.0,385.02,385.15,384.7,384.99,4004.0
2022-04-18 12:30:00,384.6,385.52,384.53,385.31,5071.0,384.6,385.52,384.53,385.31,5071.0
2022-04-18 12:35:00,385.13,385.7,385.11,385.33,3693.0,385.13,385.7,385.11,385.33,3693.0
2022-04-18 12:40:00,385.5,386.35,385.25,386.12,5656.0,385.5,386.35,385.25,386.12,5656.0
2022-04-18 12:45:00,386.14,386.25,385.77,385.77,1847.0,386.14,386.25,385.77,385.77,1847.0
2022-04-18 12:50:00,385.78,385.89,385.39,385.81,3230.0,385.78,385.89,385.39,385.81,3230.0
2022-04-18 12:55:00,386.02,386.36,385.71,386.35,4521.0,386.02,386.36,385.71,386.35,4521.0
2022-04-18 13:00:00,386.14,386.23,385.23,385.8,3303.0,386.14,386.23,385.23,385.8,3303.0
2022-04-18 13:05:00,385.63,386.3,385.52,386.3,2470.0,385.63,386.3,385.52,386.3,2470.0
2022-04-18 13:10:00,386.7,387.13,386.64,387.12,4152.0,386.7,387.13,386.64,387.12,4152.0
2022-04-18 13:15:00,387.03,387.15,386.36,386.43,2361.0,387.03,387.15,386.36,386.43,2361.0
2022-04-18 13:20:00,386.22,386.5,386.01,386.14,3442.0,386.22,386.5,386.01,386.14,3442.0
2022-04-18 13:25:00,386.32,386.48,386.2,386.38,900.0,386.32,386.48,386.2,386.38,900.0
2022-04-18 13:30:00,386.24,388.63,386.24,388.63,5759.0,386.24,388.63,386.24,388.63,5759.0
2022-04-18 13:35:00,388.55,388.9,387.94,388.4,3272.0,388.55,388.9,387.94,388.4,3272.0
2022-04-18 13:40:00,388.58,388.6,387.43,388.3,3001.0,388.58,388.6,387.43,388.3,3001.0
2022-04-18 13:45:00,388.31,389.17,388.27,388.85,4341.0,388.31,389.17,388.27,388.85,4341.0
2022-04-18 13:50:00,389.03,389.39,388.54,388.87,3766.0,389.03,389.39,388.54,388.87,3766.0
2022-04-18 13:55:00,389.29,389.29,388.21,388.73,3232.0,389.29,389.29,388.21,388.73,3232.0
2022-04-18 14:00:00,388.9,389.16,388.52,388.6,1200.0,388.9,389.16,388.52,388.6,1200.0
2022-04-18 14:05:00,388.51,388.72,388.07,388.54,2318.0,388.51,388.72,388.07,388.54,2318.0
2022-04-18 14:10:00,388.19,388.7,388.19,388.69,760.0,388.19,388.7,388.19,388.69,760.0
2022-04-18 14:15:00,388.91,389.27,387.86,388.13,1952.0,388.91,389.27,387.86,388.13,1952.0
2022-04-18 14:20:00,388.09,389.83,387.94,389.83,13516.0,388.09,389.83,387.94,389.83,13516.0
2022-04-18 14:25:00,389.85,389.85,388.77,388.89,3800.0,389.85,389.85,388.77,388.89,3800.0
2022-04-18 14:30:00,388.85,389.12,388.62,389.06,1100.0,388.85,389.12,388.62,389.06,1100.0
2022-04-18 14:35:00,389.18,389.27,388.85,389.15,3900.0,389.18,389.27,388.85,389.15,3900.0
2022-04-18 14:40:00,388.85,388.85,388.33,388.37,1700.0,388.85,388.85,388.33,388.37,1700.0
2022-04-18 14:45:00,388.19,388.5,387.76,388.5,2480.0,388.19,388.5,387.76,388.5,2480.0
2022-04-18 14:50:00,388.31,388.48,388.01,388.02,1934.0,388.31,388.48,388.01,388.02,1934.0
2022-04-18 14:55:00,387.98,388.34,387.6,387.7,5140.0,387.98,388.34,387.6,387.7,5140.0
2022-04-18 15:00:00,387.88,388.07,387.18,387.19,4718.0,387.88,388.07,387.18,387.19,4718.0
2022-04-18 15:05:00,387.42,387.54,387.0,387.0,3926.0,387.42,387.54,387.0,387.0,3926.0
2022-04-18 15:10:00,387.25,387.56,387.18,387.52,4202.0,387.25,387.56,387.18,387.52,4202.0
2022-04-18 15:15:00,387.67,387.67,386.97,387.06,5458.0,387.67,387.67,386.97,387.06,5458.0
2022-04-18 15:20:00,387.06,387.41,386.94,387.41,4735.0,387.06,387.41,386.94,387.41,4735.0
2022-04-18 15:25:00,387.18,387.6,387.18,387.31,4856.0,387.18,387.6,387.18,387.31,4856.0
2022-04-18 15:30:00,387.35,387.65,386.99,387.0,7054.0,387.35,387.65,386.99,387.0,7054.0
2022-04-18 15:35:00,387.21,387.34,386.9,387.08,4410.0,387.21,387.34,386.9,387.08,4410.0
2022-04-18 15:40:00,387.03,387.54,386.7,387.38,8036.0,387.03,387.54,386.7,387.38,8036.0
2022-04-18 15:45:00,387.28,387.28,385.89,386.1,5783.0,387.28,387.28,385.89,386.1,5783.0
2022-04-18 15:50:00,385.91,386.68,385.69,386.15,10283.0,385.91,386.68,385.69,386.15,10283.0
2022-04-18 15:55:00,386.18,388.09,386.17,388.09,31398.0,386.18,388.09,386.17,388.09,31398.0
2022-04-19 09:30:00,395.88,405.39,394.47,402.52,136954.0,395.88,405.39,394.47,402.52,136954.0
2022-04-19 09:35:00,402.56,404.5,397.17,397.17,66761.0,402.56,404.5,397.17,397.17,66761.0
2022-04-19 09:40:00,397.32,401.58,395.63,401.02,32989.0,397.32,401.58,395.63,401.02,32989.0
2022-04-19 09:45:00,400.79,402.0,399.24,401.16,24349.0,400.79,402.0,399.24,401.16,24349.0
2022-04-19 09:50:00,401.33,401.77,399.94,400.84,19699.0,401.33,401.77,399.94,400.84,19699.0
2022-04-19 09:55:00,400.91,402.74,400.91,402.13,17928.0,400.91,402.74,400.91,402.13,17928.0
2022-04-19 10:00:00,401.96,401.96,399.83,399.83,16021.0,401.96,401.96,399.83,399.83,16021.0
2022-04-19 10:05:00,400.1,400.1,398.46,398.85,16552.0,400.1,400.1,398.46,398.85,16552.0
2022-04-19 10:10:00,398.85,402.54,398.85,402.23,13666.0,398.85,402.54,398.85,402.23,13666.0
2022-04-19 10:15:00,401.68,402.98,400.85,402.02,6778.0,401.68,402.98,400.85,402.02,6778.0
2022-04-19 10:20:00,401.87,401.87,399.51,399.96,5189.0,401.87,401.87,399.51,399.96,5189.0
2022-04-19 10:25:00,399.56,400.9,398.64,400.84,14690.0,399.56,400.9,398.64,400.84,14690.0
2022-04-19 10:30:00,400.95,402.34,400.83,402.08,12483.0,400.95,402.34,400.83,402.08,12483.0
2022-04-19 10:35:00,401.84,402.45,401.32,402.03,8971.0,401.84,402.45,401.32,402.03,8971.0
2022-04-19 10:40:00,401.88,404.43,401.88,403.92,21141.0,401.88,404.43,401.88,403.92,21141.0
2022-04-19 10:45:00,403.91,404.25,403.49,403.7,12561.0,403.91,404.25,403.49,403.7,12561.0
2022-04-19 10:50:00,403.66,403.89,402.0,402.27,4742.0,403.66,403.89,402.0,402.27,4742.0
2022-04-19 10:55:00,402.45,402.49,401.6,401.84,5571.0,402.45,402.49,401.6,401.84,5571.0
2022-04-19 11:00:00,401.83,402.87,401.73,402.73,4539.0,401.83,402.87,401.73,402.73,4539.0
2022-04-19 11:05:00,402.64,403.56,402.64,402.85,4324.0,402.64,403.56,402.64,402.85,4324.0
2022-04-19 11:10:00,402.77,403.1,402.08,402.23,3625.0,402.77,403.1,402.08,402.23,3625.0
2022-04-19 11:15:00,402.06,402.41,401.0,401.35,10986.0,402.06,402.41,401.0,401.35,10986.0
2022-04-19 11:20:00,401.35,403.35,401.08,403.21,8425.0,401.35,403.35,401.08,403.21,8425.0
2022-04-19 11:25:00,403.12,404.77,403.05,404.09,17594.0,403.12,404.77,403.05,404.09,17594.0
2022-04-19 11:30:00,404.18,405.75,403.81,405.41,22456.0,404.18,405.75,403.81,405.41,22456.0
2022-04-19 11:35:00,405.58,406.27,404.6,405.08,28573.0,405.58,406.27,404.6,405.08,28573.0
2022-04-19 11:40:00,404.92,406.1,404.89,405.5,12256.0,404.92,406.1,404.89,405.5,12256.0
2022-04-19 11:45:00,405.41,406.0,405.16,405.18,4886.0,405.41,406.0,405.16,405.18,4886.0
2022-04-19 11:50:00,405.2,405.68,404.93,405.39,2990.0,405.2,405.68,404.93,405.39,2990.0
2022-04-19 11:55:00,405.37,405.6,405.23,405.38,8190.0,405.37,405.6,405.23,405.38,8190.0
2022-04-19 12:00:00,405.36,405.38,404.55,404.85,21333.0,405.36,405.38,404.55,404.85,21333.0
2022-04-19 12:05:00,405.14,405.83,405.1,405.71,4268.0,405.14,405.83,405.1,405.71,4268.0
2022-04-19 12:10:00,405.85,407.28,405.85,407.08,25339.0,405.85,407.28,405.85,407.08,25339.0
2022-04-19 12:15:00,407.12,407.4,406.95,407.4,13138.0,407.12,407.4,406.95,407.4,13138.0
2022-04-19 12:20:00,407.41,407.95,406.25,406.35,14922.0,407.41,407.95,406.25,406.35,14922.0
2022-04-19 12:25:00,406.36,406.97,405.77,406.5,41727.0,406.36,406.97,405.77,406.5,41727.0
2022-04-19 12:30:00,406.64,407.9,406.64,407.82,12442.0,406.64,407.9,406.64,407.82,12442.0
2022-04-19 12:35:00,407.9,408.5,406.51,406.56,18953.0,407.9,408.5,406.51,406.56,18953.0
2022-04-19 12:40:00,406.9,406.9,406.2,406.81,3415.0,406.9,406.9,406.2,406.81,3415.0
2022-04-19 12:45:00,406.59,407.24,406.58,407.04,3911.0,406.59,407.24,406.58,407.04,3911.0
2022-04-19 12:50:00,407.2,407.57,406.81,406.82,9735.0,407.2,407.57,406.81,406.82,9735.0
2022-04-19 12:55:00,406.73,406.93,406.21,406.21,4330.0,406.73,406.93,406.21,406.21,4330.0
2022-04-19 13:00:00,406.27,406.7,406.18,406.46,4210.0,406.27,406.7,406.18,406.46,4210.0
2022-04-19 13:05:00,406.66,406.79,406.19,406.24,2635.0,406.66,406.79,406.19,406.24,2635.0
2022-04-19 13:10:00,406.35,406.5,406.02,406.16,5507.0,406.35,406.5,406.02,406.16,5507.0
2022-04-19 13:15:00,406.05,406.05,405.5,405.75,10899.0,406.05,406.05,405.5,405.75,10899.0
2022-04-19 13:20:00,405.66,405.88,405.27,405.32,7377.0,405.66,405.88,405.27,405.32,7377.0
2022-04-19 13:25:00,405.49,405.49,403.88,404.19,12084.0,405.49,405.49,403.88,404.19,12084.0
2022-04-19 13:30:00,404.32,404.86,404.28,404.45,5270.0,404.32,404.86,404.28,404.45,5270.0
2022-04-19 13:35:00,404.35,405.0,404.3,404.59,4409.0,404.35,405.0,404.3,404.59,4409.0
2022-04-19 13:40:00,404.64,404.64,403.71,403.72,8399.0,404.64,404.64,403.71,403.72,8399.0
2022-04-19 13:45:00,403.79,404.72,403.54,404.72,4067.0,403.79,404.72,403.54,404.72,4067.0
2022-04-19 13:50:00,404.79,405.33,404.74,404.94,5680.0,404.79,405.33,404.74,404.94,5680.0
2022-04-19 13:55:00,405.5,405.5,404.9,404.95,4501.0,405.5,405.5,404.9,404.95,4501.0
2022-04-19 14:00:00,404.87,404.87,404.2,404.27,2492.0,404.87,404.87,404.2,404.27,2492.0
2022-04-19 14:05:00,404.43,404.43,403.31,403.65,6958.0,404.43,404.43,403.31,403.65,6958.0
2022-04-19 14:10:00,403.53,403.69,402.81,403.69,5256.0,403.53,403.69,402.81,403.69,5256.0
2022-04-19 14:15:00,403.43,403.47,402.96,403.18,2450.0,403.43,403.47,402.96,403.18,2450.0
2022-04-19 14:20:00,403.39,403.39,402.2,402.3,11288.0,403.39,403.39,402.2,402.3,11288.0
2022-04-19 14:25:00,402.2,402.4,401.75,402.34,6773.0,402.2,402.4,401.75,402.34,6773.0
2022-04-19 14:30:00,402.4,402.76,401.97,401.98,8547.0,402.4,402.76,401.97,401.98,8547.0
2022-04-19 14:35:00,402.26,402.71,401.95,402.69,11768.0,402.26,402.71,401.95,402.69,11768.0
2022-04-19 14:40:00,402.6,402.78,402.18,402.53,4944.0,402.6,402.78,402.18,402.53,4944.0
2022-04-19 14:45:00,402.51,403.0,402.43,403.0,18772.0,402.51,403.0,402.43,403.0,18772.0
2022-04-19 14:50:00,403.15,404.05,403.0,403.29,6590.0,403.15,404.05,403.0,403.29,6590.0
2022-04-19 14:55:00,403.53,403.72,403.09,403.25,2700.0,403.53,403.72,403.09,403.25,2700.0
2022-04-19 15:00:00,403.22,403.62,403.11,403.11,5339.0,403.22,403.62,403.11,403.11,5339.0
2022-04-19 15:05:00,403.03,403.98,402.94,403.82,7334.0,403.03,403.98,402.94,403.82,7334.0
2022-04-19 15:10:00,403.93,405.25,403.72,404.91,9493.0,403.93,405.25,403.72,404.91,9493.0
2022-04-19 15:15:00,404.92,405.43,404.52,405.21,8122.0,404.92,405.43,404.52,405.21,8122.0
2022-04-19 15:20:00,405.26,405.9,404.8,405.89,11371.0,405.26,405.9,404.8,405.89,11371.0
2022-04-19 15:25:00,405.79,406.34,405.79,406.25,16214.0,405.79,406.34,405.79,406.25,16214.0
2022-04-19 15:30:00,406.22,406.27,405.55,405.58,7645.0,406.22,406.27,405.55,405.58,7645.0
2022-04-19 15:35:00,405.56,406.07,405.33,405.8,16744.0,405.56,406.07,405.33,405.8,16744.0
2022-04-19 15:40:00,405.76,405.79,404.57,404.89,17031.0,405.76,405.79,404.57,404.89,17031.0
2022-04-19 15:45:00,404.86,404.88,404.09,404.69,10221.0,404.86,404.88,404.09,404.69,10221.0
2022-04-19 15:50:00,404.45,405.71,404.4,404.48,31572.0,404.45,405.71,404.4,404.48,31572.0
2022-04-19 15:55:00,404.35,404.99,403.44,404.97,75514.0,404.35,404.99,403.44,404.97,75514.0
2022-04-20 09:30:00,409.95,410.7,403.25,404.1,65148.0,409.95,410.7,403.25,404.1,65148.0
2022-04-20 09:35:00,403.45,407.17,402.0,406.59,61620.0,403.45,407.17,402.0,406.59,61620.0
2022-04-20 09:40:00,407.29,407.29,404.0,405.0,59643.0,407.29,407.29,404.0,405.0,59643.0
2022-04-20 09:45:00,404.88,405.92,402.83,403.02,42560.0,404.88,405.92,402.83,403.02,42560.0
2022-04-20 09:50:00,402.82,403.55,402.07,403.07,42711.0,402.82,403.55,402.07,403.07,42711.0
2022-04-20 09:55:00,403.04,403.92,402.53,403.19,19748.0,403.04,403.92,402.53,403.19,19748.0
2022-04-20 10:00:00,403.23,404.08,400.81,400.81,22087.0,403.23,404.08,400.81,400.81,22087.0
2022-04-20 10:05:00,400.97,401.44,399.56,401.26,61371.0,400.97,401.44,399.56,401.26,61371.0
2022-04-20 10:10:00,401.46,403.37,400.63,402.16,13638.0,401.46,403.37,400.63,402.16,13638.0
2022-04-20 10:15:00,402.24,402.55,400.0,400.0,9885.0,402.24,402.55,400.0,400.0,9885.0
2022-04-20 10:20:00,400.23,400.53,395.02,395.4,35851.0,400.23,400.53,395.02,395.4,35851.0
2022-04-20 10:25:00,395.28,397.91,394.5,395.98,20944.0,395.28,397.91,394.5,395.98,20944.0
2022-04-20 10:30:00,396.39,397.84,394.22,397.36,23509.0,396.39,397.84,394.22,397.36,23509.0
2022-04-20 10:35:00,396.9,398.36,396.83,397.22,25718.0,396.9,398.36,396.83,397.22,25718.0
2022-04-20 10:40:00,396.72,397.45,395.5,395.63,20917.0,396.72,397.45,395.5,395.63,20917.0
2022-04-20 10:45:00,395.63,396.98,395.63,396.33,9812.0,395.63,396.98,395.63,396.33,9812.0
2022-04-20 10:50:00,396.22,398.89,396.22,398.41,17173.0,396.22,398.89,396.22,398.41,17173.0
2022-04-20 10:55:00,398.52,398.77,396.56,396.58,9834.0,398.52,398.77,396.56,396.58,9834.0
2022-04-20 11:00:00,396.57,397.14,395.73,396.7,7123.0,396.57,397.14,395.73,396.7,7123.0
2022-04-20 11:05:00,396.99,397.17,395.87,395.88,5503.0,396.99,397.17,395.87,395.88,5503.0
2022-04-20 11:10:00,395.57,395.82,394.49,394.73,7948.0,395.57,395.82,394.49,394.73,7948.0
2022-04-20 11:15:00,394.92,395.52,394.86,395.33,4719.0,394.92,395.52,394.86,395.33,4719.0
2022-04-20 11:20:00,395.17,395.27,394.0,394.0,12687.0,395.17,395.27,394.0,394.0,12687.0
2022-04-20 11:25:00,393.64,394.77,393.55,394.72,8119.0,393.64,394.77,393.55,394.72,8119.0
2022-04-20 11:30:00,394.57,394.95,394.0,394.0,7344.0,394.57,394.95,394.0,394.0,7344.0
2022-04-20 11:35:00,393.85,394.8,393.81,394.71,4712.0,393.85,394.8,393.81,394.71,4712.0
2022-04-20 11:40:00,394.48,395.66,394.47,395.15,8168.0,394.48,395.66,394.47,395.15,8168.0
2022-04-20 11:45:00,395.29,395.35,393.69,393.9,5896.0,395.29,395.35,393.69,393.9,5896.0
2022-04-20 11:50:00,394.04,394.13,392.9,393.08,8752.0,394.04,394.13,392.9,393.08,8752.0
2022-04-20 11:55:00,393.08,393.21,392.69,393.07,9162.0,393.08,393.21,392.69,393.07,9162.0
2022-04-20 12:00:00,393.0,393.93,392.86,393.93,6317.0,393.0,393.93,392.86,393.93,6317.0
2022-04-20 12:05:00,393.7,394.52,392.94,393.04,8514.0,393.7,394.52,392.94,393.04,8514.0
2022-04-20 12:10:00,393.23,393.24,391.8,391.89,10350.0,393.23,393.24,391.8,391.89,10350.0
2022-04-20 12:15:00,391.93,392.6,391.81,392.22,13025.0,391.93,392.6,391.81,392.22,13025.0
2022-04-20 12:20:00,392.27,393.59,392.18,393.53,12149.0,392.27,393.59,392.18,393.53,12149.0
2022-04-20 12:25:00,393.67,393.67,392.12,392.56,12302.0,393.67,393.67,392.12,392.56,12302.0
2022-04-20 12:30:00,392.53,392.67,391.86,391.86,8460.0,392.53,392.67,391.86,391.86,8460.0
2022-04-20 12:35:00,391.8,394.01,391.43,393.75,59446.0,391.8,394.01,391.43,393.75,59446.0
2022-04-20 12:40:00,393.9,393.9,392.26,392.5,19809.0,393.9,393.9,392.26,392.5,19809.0
2022-04-20 12:45:00,392.28,392.51,391.77,392.15,6468.0,392.28,392.51,391.77,392.15,6468.0
2022-04-20 12:50:00,392.49,393.28,392.12,392.5,7002.0,392.49,393.28,392.12,392.5,7002.0
2022-04-20 12:55:00,392.55,392.97,392.33,392.37,8132.0,392.55,392.97,392.33,392.37,8132.0
2022-04-20 13:00:00,392.34,392.62,391.86,392.2,5938.0,392.34,392.62,391.86,392.2,5938.0
2022-04-20 13:05:00,391.86,392.43,390.7,391.15,8303.0,391.86,392.43,390.7,391.15,8303.0
2022-04-20 13:10:00,391.2,392.29,390.86,391.88,7190.0,391.2,392.29,390.86,391.88,7190.0
2022-04-20 13:15:00,391.9,392.01,391.0,391.37,6938.0,391.9,392.01,391.0,391.37,6938.0
2022-04-20 13:20:00,391.29,391.79,391.12,391.34,4522.0,391.29,391.79,391.12,391.34,4522.0
2022-04-20 13:25:00,391.64,391.8,391.14,391.15,7057.0,391.64,391.8,391.14,391.15,7057.0
2022-04-20 13:30:00,391.31,391.56,390.24,390.34,10433.0,391.31,391.56,390.24,390.34,10433.0
2022-04-20 13:35:00,390.46,390.58,390.0,390.57,11931.0,390.46,390.58,390.0,390.57,11931.0
2022-04-20 13:40:00,390.55,390.57,390.04,390.1,5317.0,390.55,390.57,390.04,390.1,5317.0
2022-04-20 13:45:00,390.1,390.87,389.0,389.02,19926.0,390.1,390.87,389.0,389.02,19926.0
2022-04-20 13:50:00,389.11,389.38,387.63,388.05,11666.0,389.11,389.38,387.63,388.05,11666.0
2022-04-20 13:55:00,388.37,388.8,388.04,388.63,8259.0,388.37,388.8,388.04,388.63,8259.0
2022-04-20 14:00:00,388.51,389.13,388.27,388.39,5596.0,388.51,389.13,388.27,388.39,5596.0
2022-04-20 14:05:00,388.45,388.93,388.09,388.54,4814.0,388.45,388.93,388.09,388.54,4814.0
2022-04-20 14:10:00,388.26,388.63,387.96,388.12,17730.0,388.26,388.63,387.96,388.12,17730.0
2022-04-20 14:15:00,387.99,388.29,387.4,387.63,9695.0,387.99,388.29,387.4,387.63,9695.0
2022-04-20 14:20:00,387.5,387.98,387.4,387.57,8307.0,387.5,387.98,387.4,387.57,8307.0
2022-04-20 14:25:00,387.57,388.09,387.05,387.58,10576.0,387.57,388.09,387.05,387.58,10576.0
2022-04-20 14:30:00,387.67,388.83,387.6,388.14,12395.0,387.67,388.83,387.6,388.14,12395.0
2022-04-20 14:35:00,388.1,388.1,387.36,387.65,7959.0,388.1,388.1,387.36,387.65,7959.0
2022-04-20 14:40:00,387.5,388.11,387.41,388.1,7738.0,387.5,388.11,387.41,388.1,7738.0
2022-04-20 14:45:00,387.92,388.77,387.5,388.6,7857.0,387.92,388.77,387.5,388.6,7857.0
2022-04-20 14:50:00,388.7,388.7,387.12,387.13,9455.0,388.7,388.7,387.12,387.13,9455.0
2022-04-20 14:55:00,387.27,387.78,387.17,387.65,3583.0,387.27,387.78,387.17,387.65,3583.0
2022-04-20 15:00:00,387.51,388.96,387.51,388.9,5077.0,387.51,388.96,387.51,388.9,5077.0
2022-04-20 15:05:00,388.85,388.89,388.06,388.82,5888.0,388.85,388.89,388.06,388.82,5888.0
2022-04-20 15:10:00,388.61,389.82,388.29,389.34,4747.0,388.61,389.82,388.29,389.34,4747.0
2022-04-20 15:15:00,389.49,389.52,388.67,389.06,7729.0,389.49,389.52,388.67,389.06,7729.0
2022-04-20 15:20:00,389.07,389.07,388.11,388.16,5170.0,389.07,389.07,388.11,388.16,5170.0
2022-04-20 15:25:00,388.2,388.84,387.62,387.95,6661.0,388.2,388.84,387.62,387.95,6661.0
2022-04-20 15:30:00,387.98,388.04,386.66,386.79,18138.0,387.98,388.04,386.66,386.79,18138.0
2022-04-20 15:35:00,386.74,387.31,386.56,387.09,14929.0,386.74,387.31,386.56,387.09,14929.0
2022-04-20 15:40:00,387.07,387.45,386.9,387.1,9719.0,387.07,387.45,386.9,387.1,9719.0
2022-04-20 15:45:00,387.21,388.45,387.15,388.26,17628.0,387.21,388.45,387.15,388.26,17628.0
2022-04-20 15:50:00,388.27,388.27,385.24,385.39,62316.0,388.27,388.27,385.24,385.39,62316.0
2022-04-20 15:55:00,385.46,386.08,384.87,385.41,88610.0,385.46,386.08,384.87,385.41,88610.0
2022-04-21 09:30:00,388.62,392.0,388.26,389.68,48788.0,388.62,392.0,388.26,389.68,48788.0
2022-04-21 09:35:00,390.3,390.72,388.0,389.11,20951.0,390.3,390.72,388.0,389.11,20951.0
2022-04-21 09:40:00,388.63,390.72,387.63,389.44,82051.0,388.63,390.72,387.63,389.44,82051.0
2022-04-21 09:45:00,389.51,389.88,386.22,387.17,34533.0,389.51,389.88,386.22,387.17,34533.0
2022-04-21 09:50:00,387.85,390.15,387.47,389.8,34510.0,387.85,390.15,387.47,389.8,34510.0
2022-04-21 09:55:00,389.85,390.44,388.29,388.69,15287.0,389.85,390.44,388.29,388.69,15287.0
2022-04-21 10:00:00,388.95,389.35,386.6,386.89,11942.0,388.95,389.35,386.6,386.89,11942.0
2022-04-21 10:05:00,386.95,387.05,385.41,386.63,12259.0,386.95,387.05,385.41,386.63,12259.0
2022-04-21 10:10:00,386.59,386.59,384.01,384.49,27203.0,386.59,386.59,384.01,384.49,27203.0
2022-04-21 10:15:00,384.37,385.86,384.15,384.69,14693.0,384.37,385.86,384.15,384.69,14693.0
2022-04-21 10:20:00,384.45,384.45,382.18,383.67,15478.0,384.45,384.45,382.18,383.67,15478.0
2022-04-21 10:25:00,383.6,385.44,383.55,385.12,4223.0,383.6,385.44,383.55,385.12,4223.0
2022-04-21 10:30:00,385.42,385.75,384.22,384.77,6489.0,385.42,385.75,384.22,384.77,6489.0
2022-04-21 10:35:00,384.92,385.25,383.39,383.66,5972.0,384.92,385.25,383.39,383.66,5972.0
2022-04-21 10:40:00,383.51,383.7,382.53,382.85,4917.0,383.51,383.7,382.53,382.85,4917.0
2022-04-21 10:45:00,382.75,382.76,381.11,382.05,17032.0,382.75,382.76,381.11,382.05,17032.0
2022-04-21 10:50:00,382.14,382.46,381.1,381.13,6457.0,382.14,382.46,381.1,381.13,6457.0
2022-04-21 10:55:00,381.38,382.05,381.1,382.05,10360.0,381.38,382.05,381.1,382.05,10360.0
2022-04-21 11:00:00,382.03,383.82,381.5,383.58,22379.0,382.03,383.82,381.5,383.58,22379.0
2022-04-21 11:05:00,383.87,384.76,382.63,384.53,13925.0,383.87,384.76,382.63,384.53,13925.0
2022-04-21 11:10:00,384.52,386.03,384.19,384.57,16183.0,384.52,386.03,384.19,384.57,16183.0
2022-04-21 11:15:00,384.51,384.51,382.58,383.59,13125.0,384.51,384.51,382.58,383.59,13125.0
2022-04-21 11:20:00,384.05,384.85,383.19,384.58,5962.0,384.05,384.85,383.19,384.58,5962.0
2022-04-21 11:25:00,384.65,385.21,384.16,384.16,4595.0,384.65,385.21,384.16,384.16,4595.0
2022-04-21 11:30:00,383.94,384.15,382.3,383.12,13154.0,383.94,384.15,382.3,383.12,13154.0
2022-04-21 11:35:00,382.94,383.05,382.22,382.6,4419.0,382.94,383.05,382.22,382.6,4419.0
2022-04-21 11:40:00,382.43,383.15,382.38,382.58,7112.0,382.43,383.15,382.38,382.58,7112.0
2022-04-21 11:45:00,382.46,382.5,380.91,382.02,10314.0,382.46,382.5,380.91,382.02,10314.0
2022-04-21 11:50:00,381.73,382.79,381.73,382.44,8822.0,381.73,382.79,381.73,382.44,8822.0
2022-04-21 11:55:00,382.33,382.34,380.4,380.7,5740.0,382.33,382.34,380.4,380.7,5740.0
2022-04-21 12:00:00,380.66,381.45,380.35,380.63,10656.0,380.66,381.45,380.35,380.63,10656.0
2022-04-21 12:05:00,380.5,381.14,380.1,380.13,14189.0,380.5,381.14,380.1,380.13,14189.0
2022-04-21 12:10:00,380.25,381.29,379.53,380.99,11806.0,380.25,381.29,379.53,380.99,11806.0
2022-04-21 12:15:00,381.03,381.32,380.53,381.0,5202.0,381.03,381.32,380.53,381.0,5202.0
2022-04-21 12:20:00,380.91,381.11,379.42,379.59,5320.0,380.91,381.11,379.42,379.59,5320.0
2022-04-21 12:25:00,379.67,380.34,379.47,379.66,6188.0,379.67,380.34,379.47,379.66,6188.0
2022-04-21 12:30:00,379.77,380.52,379.41,380.38,5786.0,379.77,380.52,379.41,380.38,5786.0
2022-04-21 12:35:00,380.31,381.17,380.31,380.79,5757.0,380.31,381.17,380.31,380.79,5757.0
2022-04-21 12:40:00,381.05,382.1,381.05,381.81,6644.0,381.05,382.1,381.05,381.81,6644.0
2022-04-21 12:45:00,381.66,382.25,381.26,381.93,9188.0,381.66,382.25,381.26,381.93,9188.0
2022-04-21 12:50:00,381.76,381.77,380.82,381.47,9145.0,381.76,381.77,380.82,381.47,9145.0
2022-04-21 12:55:00,381.46,381.95,381.32,381.36,7446.0,381.46,381.95,381.32,381.36,7446.0
2022-04-21 13:00:00,381.47,381.74,381.21,381.65,4944.0,381.47,381.74,381.21,381.65,4944.0
2022-04-21 13:05:00,381.75,381.75,381.26,381.52,5087.0,381.75,381.75,381.26,381.52,5087.0
2022-04-21 13:10:00,381.51,381.59,380.77,381.46,8786.0,381.51,381.59,380.77,381.46,8786.0
2022-04-21 13:15:00,381.56,381.98,381.25,381.73,7455.0,381.56,381.98,381.25,381.73,7455.0
2022-04-21 13:20:00,382.39,384.08,382.27,383.5,8135.0,382.39,384.08,382.27,383.5,8135.0
2022-04-21 13:25:00,383.24,384.75,383.15,384.39,7024.0,383.24,384.75,383.15,384.39,7024.0
2022-04-21 13:30:00,384.51,384.76,383.36,383.49,12631.0,384.51,384.76,383.36,383.49,12631.0
2022-04-21 13:35:00,383.33,383.62,382.61,382.69,12077.0,383.33,383.62,382.61,382.69,12077.0
2022-04-21 13:40:00,382.59,383.26,382.13,382.29,3349.0,382.59,383.26,382.13,382.29,3349.0
2022-04-21 13:45:00,382.28,383.16,381.7,382.63,8470.0,382.28,383.16,381.7,382.63,8470.0
2022-04-21 13:50:00,382.21,382.21,381.38,381.44,3800.0,382.21,382.21,381.38,381.44,3800.0
2022-04-21 13:55:00,381.44,381.46,380.37,380.93,8856.0,381.44,381.46,380.37,380.93,8856.0
2022-04-21 14:00:00,380.79,380.79,379.8,379.97,6880.0,380.79,380.79,379.8,379.97,6880.0
2022-04-21 14:05:00,379.81,380.36,379.26,379.42,7722.0,379.81,380.36,379.26,379.42,7722.0
2022-04-21 14:10:00,379.49,379.78,378.7,379.24,6000.0,379.49,379.78,378.7,379.24,6000.0
2022-04-21 14:15:00,378.76,379.33,378.28,378.63,9236.0,378.76,379.33,378.28,378.63,9236.0
2022-04-21 14:20:00,378.65,379.66,378.4,378.8,6903.0,378.65,379.66,378.4,378.8,6903.0
2022-04-21 14:25:00,378.87,379.55,378.36,379.3,3172.0,378.87,379.55,378.36,379.3,3172.0
2022-04-21 14:30:00,378.71,380.02,378.44,379.32,4745.0,378.71,380.02,378.44,379.32,4745.0
2022-04-21 14:35:00,379.32,380.38,378.97,379.12,3948.0,379.32,380.38,378.97,379.12,3948.0
2022-04-21 14:40:00,379.15,379.19,378.19,378.41,4500.0,379.15,379.19,378.19,378.41,4500.0
2022-04-21 14:45:00,378.18,378.62,377.77,377.86,7470.0,378.18,378.62,377.77,377.86,7470.0
2022-04-21 14:50:00,378.15,378.3,377.3,377.3,5036.0,378.15,378.3,377.3,377.3,5036.0
2022-04-21 14:55:00,377.3,378.1,377.18,377.63,8736.0,377.3,378.1,377.18,377.63,8736.0
2022-04-21 15:00:00,377.52,377.61,376.81,377.05,8932.0,377.52,377.61,376.81,377.05,8932.0
2022-04-21 15:05:00,377.18,377.67,376.44,376.76,5498.0,377.18,377.67,376.44,376.76,5498.0
2022-04-21 15:10:00,376.66,376.91,376.08,376.46,6803.0,376.66,376.91,376.08,376.46,6803.0
2022-04-21 15:15:00,376.57,376.57,375.01,375.59,35397.0,376.57,376.57,375.01,375.59,35397.0
2022-04-21 15:20:00,375.86,376.85,375.72,376.85,3582.0,375.86,376.85,375.72,376.85,3582.0
2022-04-21 15:25:00,376.81,378.54,376.52,378.54,10956.0,376.81,378.54,376.52,378.54,10956.0
2022-04-21 15:30:00,378.54,378.67,376.98,376.98,11628.0,378.54,378.67,376.98,376.98,11628.0
2022-04-21 15:35:00,376.78,377.0,376.16,376.33,8149.0,376.78,377.0,376.16,376.33,8149.0
2022-04-21 15:40:00,376.43,378.0,376.34,377.94,20316.0,376.43,378.0,376.34,377.94,20316.0
2022-04-21 15:45:00,377.83,378.08,375.25,375.3,20743.0,377.83,378.08,375.25,375.3,20743.0
2022-04-21 15:50:00,375.42,377.88,375.35,377.31,24832.0,375.42,377.88,375.35,377.31,24832.0
2022-04-21 15:55:00,377.34,377.51,376.3,377.44,28676.0,377.34,377.51,376.3,377.44,28676.0
2022-04-22 09:30:00,375.18,375.84,373.24,375.22,25886.0,375.18,375.84,373.24,375.22,25886.0
2022-04-22 09:35:00,374.42,376.51,371.5,372.26,12302.0,374.42,376.51,371.5,372.26,12302.0
2022-04-22 09:40:00,371.71,373.13,370.65,372.28,12074.0,371.71,373.13,370.65,372.28,12074.0
2022-04-22 09:45:00,372.13,373.69,371.57,373.09,15201.0,372.13,373.69,371.57,373.09,15201.0
2022-04-22 09:50:00,372.96,373.63,371.48,372.32,8805.0,372.96,373.63,371.48,372.32,8805.0
2022-04-22 09:55:00,372.13,372.86,370.86,371.23,8771.0,372.13,372.86,370.86,371.23,8771.0
2022-04-22 10:00:00,371.17,374.37,371.16,371.61,12022.0,371.17,374.37,371.16,371.61,12022.0
2022-04-22 10:05:00,371.8,375.91,371.71,374.73,20539.0,371.8,375.91,371.71,374.73,20539.0
2022-04-22 10:10:00,374.46,374.46,371.98,372.0,6060.0,374.46,374.46,371.98,372.0,6060.0
2022-04-22 10:15:00,372.11,372.64,371.42,372.09,9406.0,372.11,372.64,371.42,372.09,9406.0
2022-04-22 10:20:00,372.31,372.31,370.83,371.82,10714.0,372.31,372.31,370.83,371.82,10714.0
2022-04-22 10:25:00,371.61,372.54,370.6,371.29,23676.0,371.61,372.54,370.6,371.29,23676.0
2022-04-22 10:30:00,371.23,372.43,370.51,372.42,12798.0,371.23,372.43,370.51,372.42,12798.0
2022-04-22 10:35:00,372.38,374.0,372.0,373.2,13790.0,372.38,374.0,372.0,373.2,13790.0
2022-04-22 10:40:00,373.0,373.51,372.11,372.9,6708.0,373.0,373.51,372.11,372.9,6708.0
2022-04-22 10:45:00,373.09,374.3,372.7,372.83,10119.0,373.09,374.3,372.7,372.83,10119.0
2022-04-22 10:50:00,372.76,372.76,371.71,371.97,6860.0,372.76,372.76,371.71,371.97,6860.0
2022-04-22 10:55:00,372.16,373.17,372.13,372.35,6932.0,372.16,373.17,372.13,372.35,6932.0
2022-04-22 11:00:00,372.46,373.34,370.9,371.47,11750.0,372.46,373.34,370.9,371.47,11750.0
2022-04-22 11:05:00,371.29,374.75,371.07,374.44,22637.0,371.29,374.75,371.07,374.44,22637.0
2022-04-22 11:10:00,374.44,374.44,373.21,373.5,5003.0,374.44,374.44,373.21,373.5,5003.0
2022-04-22 11:15:00,373.5,373.79,372.5,373.23,17605.0,373.5,373.79,372.5,373.23,17605.0
2022-04-22 11:20:00,373.77,374.91,373.45,374.5,19315.0,373.77,374.91,373.45,374.5,19315.0
2022-04-22 11:25:00,374.42,374.42,373.55,373.6,2779.0,374.42,374.42,373.55,373.6,2779.0
2022-04-22 11:30:00,374.14,374.25,372.72,372.91,4876.0,374.14,374.25,372.72,372.91,4876.0
2022-04-22 11:35:00,372.89,372.89,371.34,371.37,8275.0,372.89,372.89,371.34,371.37,8275.0
2022-04-22 11:40:00,371.37,371.58,370.14,370.17,5592.0,371.37,371.58,370.14,370.17,5592.0
2022-04-22 11:45:00,370.05,370.93,370.01,370.54,6877.0,370.05,370.93,370.01,370.54,6877.0
2022-04-22 11:50:00,370.5,370.84,370.17,370.41,5716.0,370.5,370.84,370.17,370.41,5716.0
2022-04-22 11:55:00,370.27,370.49,369.0,369.0,16485.0,370.27,370.49,369.0,369.0,16485.0
2022-04-22 12:00:00,368.77,369.84,368.58,369.84,5216.0,368.77,369.84,368.58,369.84,5216.0
2022-04-22 12:05:00,370.17,370.57,369.31,369.31,9427.0,370.17,370.57,369.31,369.31,9427.0
2022-04-22 12:10:00,369.03,369.22,368.2,369.16,6500.0,369.03,369.22,368.2,369.16,6500.0
2022-04-22 12:15:00,369.36,369.95,368.93,369.69,4444.0,369.36,369.95,368.93,369.69,4444.0
2022-04-22 12:20:00,369.63,370.81,369.51,370.61,3707.0,369.63,370.81,369.51,370.61,3707.0
2022-04-22 12:25:00,370.78,371.57,370.46,370.67,4598.0,370.78,371.57,370.46,370.67,4598.0
2022-04-22 12:30:00,370.75,371.23,370.67,370.73,4162.0,370.75,371.23,370.67,370.73,4162.0
2022-04-22 12:35:00,370.6,371.18,369.7,369.91,8900.0,370.6,371.18,369.7,369.91,8900.0
2022-04-22 12:40:00,369.93,369.98,368.68,369.32,5463.0,369.93,369.98,368.68,369.32,5463.0
2022-04-22 12:45:00,369.15,369.34,368.36,368.92,7271.0,369.15,369.34,368.36,368.92,7271.0
2022-04-22 12:50:00,368.9,369.03,367.35,367.35,6746.0,368.9,369.03,367.35,367.35,6746.0
2022-04-22 12:55:00,367.38,367.38,366.74,367.15,7012.0,367.38,367.38,366.74,367.15,7012.0
2022-04-22 13:00:00,367.43,367.46,366.67,366.73,4937.0,367.43,367.46,366.67,366.73,4937.0
2022-04-22 13:05:00,366.74,367.63,366.74,366.94,7147.0,366.74,367.63,366.74,366.94,7147.0
2022-04-22 13:10:00,366.83,367.62,366.79,367.5,6168.0,366.83,367.62,366.79,367.5,6168.0
2022-04-22 13:15:00,367.36,367.37,366.15,366.16,5602.0,367.36,367.37,366.15,366.16,5602.0
2022-04-22 13:20:00,365.82,365.82,364.31,365.24,9542.0,365.82,365.82,364.31,365.24,9542.0
2022-04-22 13:25:00,365.25,366.33,365.18,366.28,9133.0,365.25,366.33,365.18,366.28,9133.0
2022-04-22 13:30:00,366.3,366.95,365.4,365.48,6096.0,366.3,366.95,365.4,365.48,6096.0
2022-04-22 13:35:00,365.25,365.27,364.56,364.96,8090.0,365.25,365.27,364.56,364.96,8090.0
2022-04-22 13:40:00,364.96,366.38,364.96,366.07,3387.0,364.96,366.38,364.96,366.07,3387.0
2022-04-22 13:45:00,366.07,366.23,365.5,365.91,2207.0,366.07,366.23,365.5,365.91,2207.0
2022-04-22 13:50:00,365.88,365.97,365.22,365.41,2696.0,365.88,365.97,365.22,365.41,2696.0
2022-04-22 13:55:00,365.27,366.03,365.27,365.86,4113.0,365.27,366.03,365.27,365.86,4113.0
2022-04-22 14:00:00,365.77,366.7,365.75,366.34,7314.0,365.77,366.7,365.75,366.34,7314.0
2022-04-22 14:05:00,366.59,366.83,366.49,366.83,5388.0,366.59,366.83,366.49,366.83,5388.0
2022-04-22 14:10:00,366.69,367.0,366.65,366.74,7190.0,366.69,367.0,366.65,366.74,7190.0
2022-04-22 14:15:00,366.81,368.81,366.62,368.81,10597.0,366.81,368.81,366.62,368.81,10597.0
2022-04-22 14:20:00,368.75,370.06,368.33,368.44,18315.0,368.75,370.06,368.33,368.44,18315.0
2022-04-22 14:25:00,368.43,368.43,367.46,367.61,4549.0,368.43,368.43,367.46,367.61,4549.0
2022-04-22 14:30:00,367.76,367.86,365.88,365.88,4047.0,367.76,367.86,365.88,365.88,4047.0
2022-04-22 14:35:00,365.74,366.05,365.6,365.6,3592.0,365.74,366.05,365.6,365.6,3592.0
2022-04-22 14:40:00,365.77,366.28,365.65,365.83,10310.0,365.77,366.28,365.65,365.83,10310.0
2022-04-22 14:45:00,365.75,365.75,365.25,365.27,6049.0,365.75,365.75,365.25,365.27,6049.0
2022-04-22 14:50:00,365.35,365.35,364.38,364.63,6723.0,365.35,365.35,364.38,364.63,6723.0
2022-04-22 14:55:00,364.5,364.5,363.23,363.56,17744.0,364.5,364.5,363.23,363.56,17744.0
2022-04-22 15:00:00,363.56,364.24,363.33,364.0,9878.0,363.56,364.24,363.33,364.0,9878.0
2022-04-22 15:05:00,363.84,365.0,363.78,364.14,9878.0,363.84,365.0,363.78,364.14,9878.0
2022-04-22 15:10:00,364.16,366.32,363.75,366.22,5816.0,364.16,366.32,363.75,366.22,5816.0
2022-04-22 15:15:00,365.79,366.8,365.57,366.62,5497.0,365.79,366.8,365.57,366.62,5497.0
2022-04-22 15:20:00,366.77,366.79,365.68,365.84,4125.0,366.77,366.79,365.68,365.84,4125.0
2022-04-22 15:25:00,365.83,366.03,365.25,365.25,7680.0,365.83,366.03,365.25,365.25,7680.0
2022-04-22 15:30:00,365.33,367.17,365.32,366.92,19281.0,365.33,367.17,365.32,366.92,19281.0
2022-04-22 15:35:00,366.88,367.31,365.79,365.94,11355.0,366.88,367.31,365.79,365.94,11355.0
2022-04-22 15:40:00,366.21,366.4,364.66,364.86,15036.0,366.21,366.4,364.66,364.86,15036.0
2022-04-22 15:45:00,364.72,364.85,363.5,363.5,15471.0,364.72,364.85,363.5,363.5,15471.0
2022-04-22 15:50:00,363.42,364.23,362.66,362.87,40441.0,363.42,364.23,362.66,362.87,40441.0
2022-04-22 15:55:00,363.12,363.88,363.1,363.44,35617.0,363.12,363.88,363.1,363.44,35617.0
2022-04-25 09:30:00,361.65,366.0,361.12,361.71,43186.0,361.65,366.0,361.12,361.71,43186.0
2022-04-25 09:35:00,362.31,365.0,361.73,362.84,19452.0,362.31,365.0,361.73,362.84,19452.0
2022-04-25 09:40:00,363.24,363.35,360.05,361.04,17749.0,363.24,363.35,360.05,361.04,17749.0
2022-04-25 09:45:00,361.03,361.15,357.6,361.15,26775.0,361.03,361.15,357.6,361.15,26775.0
2022-04-25 09:50:00,360.89,362.8,360.77,361.96,9919.0,360.89,362.8,360.77,361.96,9919.0
2022-04-25 09:55:00,361.63,362.84,359.34,360.42,16917.0,361.63,362.84,359.34,360.42,16917.0
2022-04-25 10:00:00,360.11,361.8,359.84,361.54,6773.0,360.11,361.8,359.84,361.54,6773.0
2022-04-25 10:05:00,361.6,363.13,361.27,362.87,10522.0,361.6,363.13,361.27,362.87,10522.0
2022-04-25 10:10:00,362.62,363.94,361.48,362.16,10786.0,362.62,363.94,361.48,362.16,10786.0
2022-04-25 10:15:00,362.34,362.4,360.98,361.99,4450.0,362.34,362.4,360.98,361.99,4450.0
2022-04-25 10:20:00,362.58,362.6,359.24,361.97,11177.0,362.58,362.6,359.24,361.97,11177.0
2022-04-25 10:25:00,361.9,362.74,360.94,361.18,30498.0,361.9,362.74,360.94,361.18,30498.0
2022-04-25 10:30:00,361.38,364.52,361.22,364.1,18373.0,361.38,364.52,361.22,364.1,18373.0
2022-04-25 10:35:00,363.91,364.87,362.46,362.56,15219.0,363.91,364.87,362.46,362.56,15219.0
2022-04-25 10:40:00,362.55,362.76,359.83,360.49,20880.0,362.55,362.76,359.83,360.49,20880.0
2022-04-25 10:45:00,360.29,362.02,359.7,361.56,17656.0,360.29,362.02,359.7,361.56,17656.0
2022-04-25 10:50:00,361.72,361.73,359.44,359.69,12260.0,361.72,361.73,359.44,359.69,12260.0
2022-04-25 10:55:00,359.84,360.08,359.29,359.42,8834.0,359.84,360.08,359.29,359.42,8834.0
2022-04-25 11:00:00,359.27,360.0,358.62,358.72,13228.0,359.27,360.0,358.62,358.72,13228.0
2022-04-25 11:05:00,358.54,359.05,357.85,358.76,8821.0,358.54,359.05,357.85,358.76,8821.0
2022-04-25 11:10:00,358.55,359.11,357.76,357.98,10727.0,358.55,359.11,357.76,357.98,10727.0
2022-04-25 11:15:00,357.47,358.0,356.51,358.0,10602.0,357.47,358.0,356.51,358.0,10602.0
2022-04-25 11:20:00,358.42,359.57,358.42,358.74,7509.0,358.42,359.57,358.42,358.74,7509.0
2022-04-25 11:25:00,358.73,360.08,358.73,359.09,9064.0,358.73,360.08,358.73,359.09,9064.0
2022-04-25 11:30:00,359.17,360.51,358.2,360.24,6985.0,359.17,360.51,358.2,360.24,6985.0
2022-04-25 11:35:00,360.44,361.46,359.89,360.1,5235.0,360.44,361.46,359.89,360.1,5235.0
2022-04-25 11:40:00,360.04,360.58,359.21,359.42,8841.0,360.04,360.58,359.21,359.42,8841.0
2022-04-25 11:45:00,359.38,359.54,358.73,359.1,6290.0,359.38,359.54,358.73,359.1,6290.0
2022-04-25 11:50:00,359.17,360.04,359.11,359.58,5736.0,359.17,360.04,359.11,359.58,5736.0
2022-04-25 11:55:00,359.26,359.38,358.22,358.22,5888.0,359.26,359.38,358.22,358.22,5888.0
2022-04-25 12:00:00,358.09,358.75,357.73,358.47,6026.0,358.09,358.75,357.73,358.47,6026.0
2022-04-25 12:05:00,359.01,361.05,358.82,360.57,9349.0,359.01,361.05,358.82,360.57,9349.0
2022-04-25 12:10:00,360.24,361.63,360.12,361.57,7371.0,360.24,361.63,360.12,361.57,7371.0
2022-04-25 12:15:00,361.73,362.24,361.25,361.56,5100.0,361.73,362.24,361.25,361.56,5100.0
2022-04-25 12:20:00,361.36,361.62,360.67,360.8,7358.0,361.36,361.62,360.67,360.8,7358.0
2022-04-25 12:25:00,360.9,361.91,360.8,360.92,4800.0,360.9,361.91,360.8,360.92,4800.0
2022-04-25 12:30:00,360.92,361.68,360.18,361.6,5209.0,360.92,361.68,360.18,361.6,5209.0
2022-04-25 12:35:00,361.29,362.61,361.29,361.48,14893.0,361.29,362.61,361.29,361.48,14893.0
2022-04-25 12:40:00,361.48,361.61,360.75,361.15,7218.0,361.48,361.61,360.75,361.15,7218.0
2022-04-25 12:45:00,361.09,362.61,360.72,362.6,7963.0,361.09,362.61,360.72,362.6,7963.0
2022-04-25 12:50:00,362.61,363.0,361.72,361.72,14716.0,362.61,363.0,361.72,361.72,14716.0
2022-04-25 12:55:00,361.3,361.73,360.75,361.19,4915.0,361.3,361.73,360.75,361.19,4915.0
2022-04-25 13:00:00,361.33,361.8,360.47,361.06,6500.0,361.33,361.8,360.47,361.06,6500.0
2022-04-25 13:05:00,361.07,362.5,360.87,361.86,4800.0,361.07,362.5,360.87,361.86,4800.0
2022-04-25 13:10:00,362.45,363.77,362.24,363.49,7715.0,362.45,363.77,362.24,363.49,7715.0
2022-04-25 13:15:00,363.42,364.37,363.27,363.88,8610.0,363.42,364.37,363.27,363.88,8610.0
2022-04-25 13:20:00,364.0,364.08,363.11,363.34,7698.0,364.0,364.08,363.11,363.34,7698.0
2022-04-25 13:25:00,363.51,363.51,361.92,362.87,7446.0,363.51,363.51,361.92,362.87,7446.0
2022-04-25 13:30:00,362.89,364.12,361.79,361.97,6227.0,362.89,364.12,361.79,361.97,6227.0
2022-04-25 13:35:00,362.13,362.15,361.52,362.07,3400.0,362.13,362.15,361.52,362.07,3400.0
2022-04-25 13:40:00,362.58,363.04,362.03,362.4,4975.0,362.58,363.04,362.03,362.4,4975.0
2022-04-25 13:45:00,362.36,362.47,361.96,362.44,3650.0,362.36,362.47,361.96,362.44,3650.0
2022-04-25 13:50:00,362.58,363.06,361.65,362.13,5527.0,362.58,363.06,361.65,362.13,5527.0
2022-04-25 13:55:00,362.07,362.12,361.63,361.95,3523.0,362.07,362.12,361.63,361.95,3523.0
2022-04-25 14:00:00,362.14,362.18,361.04,361.31,5629.0,362.14,362.18,361.04,361.31,5629.0
2022-04-25 14:05:00,361.19,362.45,360.99,362.45,7350.0,361.19,362.45,360.99,362.45,7350.0
2022-04-25 14:10:00,362.64,362.93,361.68,362.7,3856.0,362.64,362.93,361.68,362.7,3856.0
2022-04-25 14:15:00,362.96,363.94,362.92,363.93,6720.0,362.96,363.94,362.92,363.93,6720.0
2022-04-25 14:20:00,363.77,365.25,363.63,364.81,6651.0,363.77,365.25,363.63,364.81,6651.0
2022-04-25 14:25:00,364.81,365.04,364.15,364.47,8764.0,364.81,365.04,364.15,364.47,8764.0
2022-04-25 14:30:00,364.49,364.79,363.96,364.33,4850.0,364.49,364.79,363.96,364.33,4850.0
2022-04-25 14:35:00,364.35,364.63,363.9,364.12,2900.0,364.35,364.63,363.9,364.12,2900.0
2022-04-25 14:40:00,364.01,364.22,363.33,363.47,3188.0,364.01,364.22,363.33,363.47,3188.0
2022-04-25 14:45:00,363.37,365.44,363.36,365.29,8039.0,363.37,365.44,363.36,365.29,8039.0
2022-04-25 14:50:00,365.37,365.72,364.77,365.22,6648.0,365.37,365.72,364.77,365.22,6648.0
2022-04-25 14:55:00,364.95,365.05,363.98,364.06,5219.0,364.95,365.05,363.98,364.06,5219.0
2022-04-25 15:00:00,364.07,364.26,362.02,362.27,10156.0,364.07,364.26,362.02,362.27,10156.0
2022-04-25 15:05:00,362.35,362.64,361.76,362.64,6343.0,362.35,362.64,361.76,362.64,6343.0
2022-04-25 15:10:00,362.46,363.44,362.21,363.44,5979.0,362.46,363.44,362.21,363.44,5979.0
2022-04-25 15:15:00,363.29,364.76,363.29,364.71,4352.0,363.29,364.76,363.29,364.71,4352.0
2022-04-25 15:20:00,364.85,365.81,364.6,365.61,8369.0,364.85,365.81,364.6,365.61,8369.0
2022-04-25 15:25:00,365.98,366.29,365.0,365.95,8529.0,365.98,366.29,365.0,365.95,8529.0
2022-04-25 15:30:00,365.75,366.24,365.39,365.9,8305.0,365.75,366.24,365.39,365.9,8305.0
2022-04-25 15:35:00,366.0,367.07,366.0,366.85,11449.0,366.0,367.07,366.0,366.85,11449.0
2022-04-25 15:40:00,367.16,367.4,365.85,367.16,12105.0,367.16,367.4,365.85,367.16,12105.0
2022-04-25 15:45:00,367.33,367.47,365.79,366.08,20853.0,367.33,367.47,365.79,366.08,20853.0
2022-04-25 15:50:00,365.84,367.82,365.63,367.63,18515.0,365.84,367.82,365.63,367.63,18515.0
2022-04-25 15:55:00,367.46,368.47,367.03,368.29,58444.0,367.46,368.47,367.03,368.29,58444.0
2022-04-26 09:30:00,364.67,366.4,362.0,365.31,17437.0,364.67,366.4,362.0,365.31,17437.0
2022-04-26 09:35:00,364.84,366.41,363.82,365.62,9042.0,364.84,366.41,363.82,365.62,9042.0
2022-04-26 09:40:00,365.03,366.75,364.38,365.37,8362.0,365.03,366.75,364.38,365.37,8362.0
2022-04-26 09:45:00,365.27,366.79,364.06,365.6,10119.0,365.27,366.79,364.06,365.6,10119.0
2022-04-26 09:50:00,365.17,365.8,364.74,365.19,14504.0,365.17,365.8,364.74,365.19,14504.0
2022-04-26 09:55:00,365.44,365.58,363.59,363.8,8802.0,365.44,365.58,363.59,363.8,8802.0
2022-04-26 10:00:00,364.1,364.66,362.56,362.81,11616.0,364.1,364.66,362.56,362.81,11616.0
2022-04-26 10:05:00,362.62,365.82,362.48,364.93,9617.0,362.62,365.82,362.48,364.93,9617.0
2022-04-26 10:10:00,364.55,364.73,363.53,363.58,8308.0,364.55,364.73,363.53,363.58,8308.0
2022-04-26 10:15:00,363.56,363.57,362.35,362.67,9821.0,363.56,363.57,362.35,362.67,9821.0
2022-04-26 10:20:00,362.54,363.11,361.3,362.92,12513.0,362.54,363.11,361.3,362.92,12513.0
2022-04-26 10:25:00,362.54,363.23,361.11,363.23,4745.0,362.54,363.23,361.11,363.23,4745.0
2022-04-26 10:30:00,363.23,363.28,361.65,361.65,5799.0,363.23,363.28,361.65,361.65,5799.0
2022-04-26 10:35:00,361.64,361.97,360.14,360.77,5754.0,361.64,361.97,360.14,360.77,5754.0
2022-04-26 10:40:00,360.77,361.19,359.79,360.4,10859.0,360.77,361.19,359.79,360.4,10859.0
2022-04-26 10:45:00,360.57,363.18,360.49,362.81,7539.0,360.57,363.18,360.49,362.81,7539.0
2022-04-26 10:50:00,362.86,363.13,361.45,362.16,4565.0,362.86,363.13,361.45,362.16,4565.0
2022-04-26 10:55:00,362.11,362.51,360.53,360.56,12412.0,362.11,362.51,360.53,360.56,12412.0
2022-04-26 11:00:00,360.39,360.39,359.17,360.14,28715.0,360.39,360.39,359.17,360.14,28715.0
2022-04-26 11:05:00,360.1,360.66,359.99,360.63,8864.0,360.1,360.66,359.99,360.63,8864.0
2022-04-26 11:10:00,360.61,360.71,360.04,360.38,10127.0,360.61,360.71,360.04,360.38,10127.0
2022-04-26 11:15:00,360.38,360.59,358.73,358.93,7205.0,360.38,360.59,358.73,358.93,7205.0
2022-04-26 11:20:00,358.75,361.69,358.45,361.38,9190.0,358.75,361.69,358.45,361.38,9190.0
2022-04-26 11:25:00,361.26,361.86,360.26,360.47,9232.0,361.26,361.86,360.26,360.47,9232.0
2022-04-26 11:30:00,360.69,362.07,360.51,361.49,6498.0,360.69,362.07,360.51,361.49,6498.0
2022-04-26 11:35:00,360.38,360.56,358.76,359.31,6162.0,360.38,360.56,358.76,359.31,6162.0
2022-04-26 11:40:00,358.88,359.7,358.08,359.6,7418.0,358.88,359.7,358.08,359.6,7418.0
2022-04-26 11:45:00,359.56,359.95,359.1,359.33,5375.0,359.56,359.95,359.1,359.33,5375.0
2022-04-26 11:50:00,359.48,359.48,358.37,358.56,6622.0,359.48,359.48,358.37,358.56,6622.0
2022-04-26 11:55:00,358.4,359.0,358.15,358.85,8737.0,358.4,359.0,358.15,358.85,8737.0
2022-04-26 12:00:00,358.85,359.4,358.8,359.09,10018.0,358.85,359.4,358.8,359.09,10018.0
2022-04-26 12:05:00,359.06,359.58,358.38,359.58,4818.0,359.06,359.58,358.38,359.58,4818.0
2022-04-26 12:10:00,359.88,360.13,359.33,360.1,4662.0,359.88,360.13,359.33,360.1,4662.0
2022-04-26 12:15:00,360.18,360.35,359.59,359.83,2775.0,360.18,360.35,359.59,359.83,2775.0
2022-04-26 12:20:00,359.79,360.76,359.59,360.53,4292.0,359.79,360.76,359.59,360.53,4292.0
2022-04-26 12:25:00,360.33,361.89,360.14,361.66,5572.0,360.33,361.89,360.14,361.66,5572.0
2022-04-26 12:30:00,361.64,361.64,360.8,361.07,2200.0,361.64,361.64,360.8,361.07,2200.0
2022-04-26 12:35:00,361.21,361.69,360.18,360.51,3300.0,361.21,361.69,360.18,360.51,3300.0
2022-04-26 12:40:00,360.31,361.25,360.21,360.9,2614.0,360.31,361.25,360.21,360.9,2614.0
2022-04-26 12:45:00,360.76,360.76,359.18,359.73,7027.0,360.76,360.76,359.18,359.73,7027.0
2022-04-26 12:50:00,359.63,360.13,359.29,359.66,3736.0,359.63,360.13,359.29,359.66,3736.0
2022-04-26 12:55:00,359.38,361.56,359.38,361.18,4500.0,359.38,361.56,359.38,361.18,4500.0
2022-04-26 13:00:00,360.97,360.97,358.36,358.83,3500.0,360.97,360.97,358.36,358.83,3500.0
2022-04-26 13:05:00,358.4,358.94,358.38,358.62,1714.0,358.4,358.94,358.38,358.62,1714.0
2022-04-26 13:10:00,358.75,358.93,358.27,358.35,3800.0,358.75,358.93,358.27,358.35,3800.0
2022-04-26 13:15:00,357.76,358.12,357.52,357.84,3200.0,357.76,358.12,357.52,357.84,3200.0
2022-04-26 13:20:00,358.15,358.15,357.62,357.62,2300.0,358.15,358.15,357.62,357.62,2300.0
2022-04-26 13:25:00,357.63,357.92,357.07,357.27,8522.0,357.63,357.92,357.07,357.27,8522.0
2022-04-26 13:30:00,357.27,357.81,356.93,357.32,6170.0,357.27,357.81,356.93,357.32,6170.0
2022-04-26 13:35:00,357.65,357.77,356.72,357.43,5008.0,357.65,357.77,356.72,357.43,5008.0
2022-04-26 13:40:00,357.35,358.0,357.25,357.55,8210.0,357.35,358.0,357.25,357.55,8210.0
2022-04-26 13:45:00,357.61,357.9,356.89,357.25,3102.0,357.61,357.9,356.89,357.25,3102.0
2022-04-26 13:50:00,357.32,357.4,356.56,356.71,6540.0,357.32,357.4,356.56,356.71,6540.0
2022-04-26 13:55:00,356.57,356.83,356.18,356.73,7104.0,356.57,356.83,356.18,356.73,7104.0
2022-04-26 14:00:00,356.73,357.07,356.01,356.99,5815.0,356.73,357.07,356.01,356.99,5815.0
2022-04-26 14:05:00,356.6,357.66,356.6,357.01,5542.0,356.6,357.66,356.6,357.01,5542.0
2022-04-26 14:10:00,357.04,357.76,357.04,357.69,5200.0,357.04,357.76,357.04,357.69,5200.0
2022-04-26 14:15:00,357.31,358.15,356.8,356.92,6751.0,357.31,358.15,356.8,356.92,6751.0
2022-04-26 14:20:00,356.89,358.63,356.59,358.19,5611.0,356.89,358.63,356.59,358.19,5611.0
2022-04-26 14:25:00,358.18,358.84,357.6,358.56,6205.0,358.18,358.84,357.6,358.56,6205.0
2022-04-26 14:30:00,358.56,358.89,357.82,358.89,5400.0,358.56,358.89,357.82,358.89,5400.0
2022-04-26 14:35:00,358.96,359.11,357.67,357.99,4420.0,358.96,359.11,357.67,357.99,4420.0
2022-04-26 14:40:00,357.55,357.62,356.69,356.82,4547.0,357.55,357.62,356.69,356.82,4547.0
2022-04-26 14:45:00,356.79,356.95,355.71,355.91,5875.0,356.79,356.95,355.71,355.91,5875.0
2022-04-26 14:50:00,355.87,357.36,355.87,357.29,5700.0,355.87,357.36,355.87,357.29,5700.0
2022-04-26 14:55:00,357.29,358.72,357.29,358.72,6740.0,357.29,358.72,357.29,358.72,6740.0
2022-04-26 15:00:00,358.59,358.94,357.35,357.54,7756.0,358.59,358.94,357.35,357.54,7756.0
2022-04-26 15:05:00,357.12,357.13,356.19,356.47,4208.0,357.12,357.13,356.19,356.47,4208.0
2022-04-26 15:10:00,356.59,357.31,356.26,356.27,25234.0,356.59,357.31,356.26,356.27,25234.0
2022-04-26 15:15:00,356.25,356.48,354.59,354.94,10024.0,356.25,356.48,354.59,354.94,10024.0
2022-04-26 15:20:00,354.98,355.85,354.97,355.24,8930.0,354.98,355.85,354.97,355.24,8930.0
2022-04-26 15:25:00,355.53,355.63,354.61,354.67,13373.0,355.53,355.63,354.61,354.67,13373.0
2022-04-26 15:30:00,354.72,354.75,353.52,353.84,15458.0,354.72,354.75,353.52,353.84,15458.0
2022-04-26 15:35:00,353.94,354.62,353.11,354.33,11735.0,353.94,354.62,353.11,354.33,11735.0
2022-04-26 15:40:00,354.53,354.68,353.66,354.46,14215.0,354.53,354.68,353.66,354.46,14215.0
2022-04-26 15:45:00,354.34,354.75,353.01,353.51,17170.0,354.34,354.75,353.01,353.51,17170.0
2022-04-26 15:50:00,353.26,354.14,352.51,352.93,31771.0,353.26,354.14,352.51,352.93,31771.0
2022-04-26 15:55:00,352.83,353.82,352.44,352.56,80968.0,352.83,353.82,352.44,352.56,80968.0
2022-04-27 09:30:00,352.54,359.68,352.19,357.87,34541.0,352.54,359.68,352.19,357.87,34541.0
2022-04-27 09:35:00,359.19,359.23,357.26,357.98,9300.0,359.19,359.23,357.26,357.98,9300.0
2022-04-27 09:40:00,358.98,359.42,357.0,357.63,6464.0,358.98,359.42,357.0,357.63,6464.0
2022-04-27 09:45:00,357.9,361.98,356.97,360.23,22071.0,357.9,361.98,356.97,360.23,22071.0
2022-04-27 09:50:00,360.71,360.91,358.4,360.19,13408.0,360.71,360.91,358.4,360.19,13408.0
2022-04-27 09:55:00,360.13,360.43,358.93,359.92,4781.0,360.13,360.43,358.93,359.92,4781.0
2022-04-27 10:00:00,360.2,360.34,355.72,356.18,11802.0,360.2,360.34,355.72,356.18,11802.0
2022-04-27 10:05:00,355.75,357.27,355.62,356.14,26530.0,355.75,357.27,355.62,356.14,26530.0
2022-04-27 10:10:00,356.38,357.1,353.63,354.24,10144.0,356.38,357.1,353.63,354.24,10144.0
2022-04-27 10:15:00,354.07,354.19,351.0,352.51,14764.0,354.07,354.19,351.0,352.51,14764.0
2022-04-27 10:20:00,352.46,353.51,351.76,351.95,11486.0,352.46,353.51,351.76,351.95,11486.0
2022-04-27 10:25:00,351.85,352.65,350.7,350.7,6839.0,351.85,352.65,350.7,350.7,6839.0
2022-04-27 10:30:00,350.54,351.34,350.05,351.34,6566.0,350.54,351.34,350.05,351.34,6566.0
2022-04-27 10:35:00,351.09,352.33,350.8,352.15,4717.0,351.09,352.33,350.8,352.15,4717.0
2022-04-27 10:40:00,352.03,352.25,351.06,351.83,2845.0,352.03,352.25,351.06,351.83,2845.0
2022-04-27 10:45:00,351.98,354.03,351.82,353.8,4605.0,351.98,354.03,351.82,353.8,4605.0
2022-04-27 10:50:00,353.27,353.51,351.88,351.88,4672.0,353.27,353.51,351.88,351.88,4672.0
2022-04-27 10:55:00,351.37,351.65,350.8,350.89,2528.0,351.37,351.65,350.8,350.89,2528.0
2022-04-27 11:00:00,350.89,354.64,350.89,352.3,4777.0,350.89,354.64,350.89,352.3,4777.0
2022-04-27 11:05:00,352.67,352.8,351.65,351.99,2900.0,352.67,352.8,351.65,351.99,2900.0
2022-04-27 11:10:00,351.42,353.51,351.41,352.58,1700.0,351.42,353.51,351.41,352.58,1700.0
2022-04-27 11:15:00,352.96,354.47,352.66,353.45,2620.0,352.96,354.47,352.66,353.45,2620.0
2022-04-27 11:20:00,353.44,354.06,352.45,353.28,5200.0,353.44,354.06,352.45,353.28,5200.0
2022-04-27 11:25:00,353.53,353.84,352.87,353.77,10900.0,353.53,353.84,352.87,353.77,10900.0
2022-04-27 11:30:00,353.72,354.96,353.72,354.11,3949.0,353.72,354.96,353.72,354.11,3949.0
2022-04-27 11:35:00,354.59,354.6,353.78,353.79,2921.0,354.59,354.6,353.78,353.79,2921.0
2022-04-27 11:40:00,353.52,354.12,352.82,352.82,3758.0,353.52,354.12,352.82,352.82,3758.0
2022-04-27 11:45:00,352.81,352.96,352.24,352.79,3410.0,352.81,352.96,352.24,352.79,3410.0
2022-04-27 11:50:00,352.79,353.06,350.64,350.99,5745.0,352.79,353.06,350.64,350.99,5745.0
2022-04-27 11:55:00,351.1,351.48,350.72,351.28,3900.0,351.1,351.48,350.72,351.28,3900.0
2022-04-27 12:00:00,351.01,351.36,350.05,350.98,5009.0,351.01,351.36,350.05,350.98,5009.0
2022-04-27 12:05:00,351.03,352.26,351.03,351.84,3600.0,351.03,352.26,351.03,351.84,3600.0
2022-04-27 12:10:00,351.66,351.93,351.22,351.64,1000.0,351.66,351.93,351.22,351.64,1000.0
2022-04-27 12:15:00,351.42,352.23,351.34,351.46,3700.0,351.42,352.23,351.34,351.46,3700.0
2022-04-27 12:20:00,351.63,354.02,351.3,353.81,3400.0,351.63,354.02,351.3,353.81,3400.0
2022-04-27 12:25:00,353.74,355.64,353.74,355.45,11718.0,353.74,355.64,353.74,355.45,11718.0
2022-04-27 12:30:00,355.31,355.74,354.77,355.13,5491.0,355.31,355.74,354.77,355.13,5491.0
2022-04-27 12:35:00,355.34,355.71,354.01,354.58,3720.0,355.34,355.71,354.01,354.58,3720.0
2022-04-27 12:40:00,354.3,355.09,354.28,354.58,4804.0,354.3,355.09,354.28,354.58,4804.0
2022-04-27 12:45:00,354.66,354.78,353.8,354.0,3202.0,354.66,354.78,353.8,354.0,3202.0
2022-04-27 12:50:00,354.35,354.57,353.88,354.26,3800.0,354.35,354.57,353.88,354.26,3800.0
2022-04-27 12:55:00,354.82,355.78,354.4,355.78,7543.0,354.82,355.78,354.4,355.78,7543.0
2022-04-27 13:00:00,355.75,356.38,353.25,355.74,10443.0,355.75,356.38,353.25,355.74,10443.0
2022-04-27 13:05:00,356.22,356.22,354.27,354.27,4900.0,356.22,356.22,354.27,354.27,4900.0
2022-04-27 13:10:00,354.46,354.88,353.82,354.32,10919.0,354.46,354.88,353.82,354.32,10919.0
2022-04-27 13:15:00,353.83,354.52,353.71,354.11,6553.0,353.83,354.52,353.71,354.11,6553.0
2022-04-27 13:20:00,354.23,355.19,354.23,354.8,2803.0,354.23,355.19,354.23,354.8,2803.0
2022-04-27 13:25:00,354.58,356.1,353.63,356.1,5800.0,354.58,356.1,353.63,356.1,5800.0
2022-04-27 13:30:00,356.16,356.5,355.88,355.88,3086.0,356.16,356.5,355.88,355.88,3086.0
2022-04-27 13:35:00,356.43,356.76,355.65,355.86,8500.0,356.43,356.76,355.65,355.86,8500.0
2022-04-27 13:40:00,356.01,356.57,355.49,356.57,7120.0,356.01,356.57,355.49,356.57,7120.0
2022-04-27 13:45:00,356.67,357.62,356.5,357.58,7558.0,356.67,357.62,356.5,357.58,7558.0
2022-04-27 13:50:00,357.52,358.45,357.52,357.91,4151.0,357.52,358.45,357.52,357.91,4151.0
2022-04-27 13:55:00,357.79,358.84,357.62,358.66,6711.0,357.79,358.84,357.62,358.66,6711.0
2022-04-27 14:00:00,358.66,358.87,358.08,358.1,5055.0,358.66,358.87,358.08,358.1,5055.0
2022-04-27 14:05:00,357.63,357.89,357.56,357.67,2926.0,357.63,357.89,357.56,357.67,2926.0
2022-04-27 14:10:00,357.6,358.88,357.35,358.88,10493.0,357.6,358.88,357.35,358.88,10493.0
2022-04-27 14:15:00,358.66,358.66,356.94,357.33,6120.0,358.66,358.66,356.94,357.33,6120.0
2022-04-27 14:20:00,357.75,358.0,356.96,357.01,2490.0,357.75,358.0,356.96,357.01,2490.0
2022-04-27 14:25:00,356.93,357.44,356.59,357.19,3317.0,356.93,357.44,356.59,357.19,3317.0
2022-04-27 14:30:00,356.88,358.07,356.72,357.77,5243.0,356.88,358.07,356.72,357.77,5243.0
2022-04-27 14:35:00,357.46,357.66,355.55,355.9,2800.0,357.46,357.66,355.55,355.9,2800.0
2022-04-27 14:40:00,356.98,358.19,356.89,357.77,2959.0,356.98,358.19,356.89,357.77,2959.0
2022-04-27 14:45:00,358.09,358.12,356.58,356.87,3009.0,358.09,358.12,356.58,356.87,3009.0
2022-04-27 14:50:00,356.82,356.82,355.0,355.45,4837.0,356.82,356.82,355.0,355.45,4837.0
2022-04-27 14:55:00,355.4,355.43,354.66,355.37,7184.0,355.4,355.43,354.66,355.37,7184.0
2022-04-27 15:00:00,355.39,355.95,354.92,355.33,6944.0,355.39,355.95,354.92,355.33,6944.0
2022-04-27 15:05:00,355.59,355.76,355.13,355.53,6094.0,355.59,355.76,355.13,355.53,6094.0
2022-04-27 15:10:00,355.43,356.25,355.11,355.9,7393.0,355.43,356.25,355.11,355.9,7393.0
2022-04-27 15:15:00,355.8,355.99,354.21,354.64,6464.0,355.8,355.99,354.21,354.64,6464.0
2022-04-27 15:20:00,354.75,355.13,353.92,354.3,5362.0,354.75,355.13,353.92,354.3,5362.0
2022-04-27 15:25:00,354.62,355.54,354.49,355.54,8344.0,354.62,355.54,354.49,355.54,8344.0
2022-04-27 15:30:00,355.51,356.0,355.02,355.47,11335.0,355.51,356.0,355.02,355.47,11335.0
2022-04-27 15:35:00,355.23,355.6,354.31,354.31,8116.0,355.23,355.6,354.31,354.31,8116.0
2022-04-27 15:40:00,354.61,356.0,354.39,355.68,13027.0,354.61,356.0,354.39,355.68,13027.0
2022-04-27 15:45:00,355.69,356.08,354.23,354.54,12331.0,355.69,356.08,354.23,354.54,12331.0
2022-04-27 15:50:00,354.51,354.8,353.39,353.57,22961.0,354.51,354.8,353.39,353.57,22961.0
2022-04-27 15:55:00,353.76,354.55,353.48,353.88,36851.0,353.76,354.55,353.48,353.88,36851.0
2022-04-28 09:30:00,359.35,361.0,358.2,358.31,15038.0,359.35,361.0,358.2,358.31,15038.0
2022-04-28 09:35:00,358.28,358.67,357.03,358.48,3800.0,358.28,358.67,357.03,358.48,3800.0
2022-04-28 09:40:00,358.15,359.65,355.67,356.29,3500.0,358.15,359.65,355.67,356.29,3500.0
2022-04-28 09:45:00,356.65,357.6,356.09,356.44,2667.0,356.65,357.6,356.09,356.44,2667.0
2022-04-28 09:50:00,356.26,356.86,355.0,356.86,5115.0,356.26,356.86,355.0,356.86,5115.0
2022-04-28 09:55:00,356.82,356.83,355.73,355.85,3000.0,356.82,356.83,355.73,355.85,3000.0
2022-04-28 10:00:00,356.13,356.17,354.17,355.42,9165.0,356.13,356.17,354.17,355.42,9165.0
2022-04-28 10:05:00,355.43,356.59,355.07,355.9,2930.0,355.43,356.59,355.07,355.9,2930.0
2022-04-28 10:10:00,355.76,356.5,354.99,355.32,2075.0,355.76,356.5,354.99,355.32,2075.0
2022-04-28 10:15:00,354.75,357.09,354.74,357.04,10876.0,354.75,357.09,354.74,357.04,10876.0
2022-04-28 10:20:00,356.52,357.29,356.03,356.23,1800.0,356.52,357.29,356.03,356.23,1800.0
2022-04-28 10:25:00,356.33,356.33,354.75,354.75,4400.0,356.33,356.33,354.75,354.75,4400.0
2022-04-28 10:30:00,354.46,354.56,353.58,353.67,5642.0,354.46,354.56,353.58,353.67,5642.0
2022-04-28 10:35:00,353.75,354.91,353.52,354.39,2942.0,353.75,354.91,353.52,354.39,2942.0
2022-04-28 10:40:00,354.32,354.48,353.61,353.88,3466.0,354.32,354.48,353.61,353.88,3466.0
2022-04-28 10:45:00,354.02,354.89,353.33,353.33,5249.0,354.02,354.89,353.33,353.33,5249.0
2022-04-28 10:50:00,353.4,353.4,352.08,352.97,4809.0,353.4,353.4,352.08,352.97,4809.0
2022-04-28 10:55:00,352.97,355.51,352.97,355.09,2539.0,352.97,355.51,352.97,355.09,2539.0
2022-04-28 11:00:00,355.3,356.14,354.81,355.74,4552.0,355.3,356.14,354.81,355.74,4552.0
2022-04-28 11:05:00,354.63,356.86,354.63,356.76,3303.0,354.63,356.86,354.63,356.76,3303.0
2022-04-28 11:10:00,356.7,356.88,356.24,356.7,3000.0,356.7,356.88,356.24,356.7,3000.0
2022-04-28 11:15:00,356.46,357.12,356.1,356.98,5506.0,356.46,357.12,356.1,356.98,5506.0
2022-04-28 11:20:00,356.95,356.95,355.43,355.43,5270.0,356.95,356.95,355.43,355.43,5270.0
2022-04-28 11:25:00,355.8,356.13,355.26,355.26,6068.0,355.8,356.13,355.26,355.26,6068.0
2022-04-28 11:30:00,355.17,356.17,354.61,355.01,4800.0,355.17,356.17,354.61,355.01,4800.0
2022-04-28 11:35:00,354.88,355.09,353.91,353.91,6562.0,354.88,355.09,353.91,353.91,6562.0
2022-04-28 11:40:00,354.17,354.51,353.27,353.32,2935.0,354.17,354.51,353.27,353.32,2935.0
2022-04-28 11:45:00,353.32,354.02,352.69,353.88,6436.0,353.32,354.02,352.69,353.88,6436.0
2022-04-28 11:50:00,353.69,354.72,353.3,354.04,9798.0,353.69,354.72,353.3,354.04,9798.0
2022-04-28 11:55:00,353.43,353.91,352.99,353.91,5287.0,353.43,353.91,352.99,353.91,5287.0
2022-04-28 12:00:00,354.17,354.17,352.9,353.58,3792.0,354.17,354.17,352.9,353.58,3792.0
2022-04-28 12:05:00,353.59,353.71,352.72,353.7,4830.0,353.59,353.71,352.72,353.7,4830.0
2022-04-28 12:10:00,354.27,355.2,354.11,355.2,1000.0,354.27,355.2,354.11,355.2,1000.0
2022-04-28 12:15:00,355.55,355.91,355.22,355.56,4025.0,355.55,355.91,355.22,355.56,4025.0
2022-04-28 12:20:00,355.87,357.37,355.74,357.37,5600.0,355.87,357.37,355.74,357.37,5600.0
2022-04-28 12:25:00,357.31,358.02,357.0,357.48,5359.0,357.31,358.02,357.0,357.48,5359.0
2022-04-28 12:30:00,357.39,357.84,357.27,357.55,6693.0,357.39,357.84,357.27,357.55,6693.0
2022-04-28 12:35:00,357.6,358.2,357.56,358.11,3304.0,357.6,358.2,357.56,358.11,3304.0
2022-04-28 12:40:00,358.31,359.13,358.31,359.12,4426.0,358.31,359.13,358.31,359.12,4426.0
2022-04-28 12:45:00,359.45,361.73,359.41,361.51,13734.0,359.45,361.73,359.41,361.51,13734.0
2022-04-28 12:50:00,361.36,362.65,361.08,362.33,11990.0,361.36,362.65,361.08,362.33,11990.0
2022-04-28 12:55:00,362.29,362.97,361.7,362.97,5283.0,362.29,362.97,361.7,362.97,5283.0
2022-04-28 13:00:00,363.3,365.03,363.3,364.75,12055.0,363.3,365.03,363.3,364.75,12055.0
2022-04-28 13:05:00,364.75,365.38,364.11,364.12,8163.0,364.75,365.38,364.11,364.12,8163.0
2022-04-28 13:10:00,363.91,365.38,363.91,364.63,6001.0,363.91,365.38,363.91,364.63,6001.0
2022-04-28 13:15:00,364.58,364.69,363.22,364.47,5400.0,364.58,364.69,363.22,364.47,5400.0
2022-04-28 13:20:00,364.08,364.84,364.08,364.51,1500.0,364.08,364.84,364.08,364.51,1500.0
2022-04-28 13:25:00,364.5,364.7,363.98,364.12,3330.0,364.5,364.7,363.98,364.12,3330.0
2022-04-28 13:30:00,364.07,364.96,363.81,364.17,8863.0,364.07,364.96,363.81,364.17,8863.0
2022-04-28 13:35:00,364.07,365.93,364.0,365.93,7800.0,364.07,365.93,364.0,365.93,7800.0
2022-04-28 13:40:00,365.8,365.96,363.75,363.91,8995.0,365.8,365.96,363.75,363.91,8995.0
2022-04-28 13:45:00,364.43,365.2,364.3,365.18,2212.0,364.43,365.2,364.3,365.18,2212.0
2022-04-28 13:50:00,365.15,365.3,364.31,364.35,5912.0,365.15,365.3,364.31,364.35,5912.0
2022-04-28 13:55:00,364.48,365.7,364.48,365.29,6744.0,364.48,365.7,364.48,365.29,6744.0
2022-04-28 14:00:00,365.5,365.56,364.84,365.55,3500.0,365.5,365.56,364.84,365.55,3500.0
2022-04-28 14:05:00,365.57,365.87,365.07,365.86,3347.0,365.57,365.87,365.07,365.86,3347.0
2022-04-28 14:10:00,365.93,367.0,365.54,365.57,8461.0,365.93,367.0,365.54,365.57,8461.0
2022-04-28 14:15:00,365.74,366.53,365.73,366.27,8508.0,365.74,366.53,365.73,366.27,8508.0
2022-04-28 14:20:00,366.5,366.6,365.89,366.49,2399.0,366.5,366.6,365.89,366.49,2399.0
2022-04-28 14:25:00,366.52,366.59,366.03,366.24,3854.0,366.52,366.59,366.03,366.24,3854.0
2022-04-28 14:30:00,366.25,366.38,365.71,366.29,3965.0,366.25,366.38,365.71,366.29,3965.0
2022-04-28 14:35:00,366.43,366.7,366.29,366.29,2355.0,366.43,366.7,366.29,366.29,2355.0
2022-04-28 14:40:00,366.57,366.97,366.26,366.83,2519.0,366.57,366.97,366.26,366.83,2519.0
2022-04-28 14:45:00,366.66,366.84,366.31,366.84,1780.0,366.66,366.84,366.31,366.84,1780.0
2022-04-28 14:50:00,366.68,367.32,366.32,366.32,1517.0,366.68,367.32,366.32,366.32,1517.0
2022-04-28 14:55:00,366.17,366.51,365.88,366.13,3200.0,366.17,366.51,365.88,366.13,3200.0
2022-04-28 15:00:00,366.15,366.5,365.61,366.21,2400.0,366.15,366.5,365.61,366.21,2400.0
2022-04-28 15:05:00,366.26,366.43,366.01,366.22,3412.0,366.26,366.43,366.01,366.22,3412.0
2022-04-28 15:10:00,366.17,366.17,365.52,365.7,6279.0,366.17,366.17,365.52,365.7,6279.0
2022-04-28 15:15:00,365.98,366.01,365.66,365.84,6158.0,365.98,366.01,365.66,365.84,6158.0
2022-04-28 15:20:00,365.75,366.5,365.58,366.5,5888.0,365.75,366.5,365.58,366.5,5888.0
2022-04-28 15:25:00,366.5,366.5,364.95,364.95,5512.0,366.5,366.5,364.95,364.95,5512.0
2022-04-28 15:30:00,364.86,365.08,363.77,363.9,8475.0,364.86,365.08,363.77,363.9,8475.0
2022-04-28 15:35:00,363.97,364.42,363.51,363.74,26259.0,363.97,364.42,363.51,363.74,26259.0
2022-04-28 15:40:00,363.8,364.38,362.79,362.82,19271.0,363.8,364.38,362.79,362.82,19271.0
2022-04-28 15:45:00,362.79,363.01,361.9,362.39,18615.0,362.79,363.01,361.9,362.39,18615.0
2022-04-28 15:50:00,362.08,363.04,361.8,362.6,15657.0,362.08,363.04,361.8,362.6,15657.0
2022-04-28 15:55:00,362.6,362.6,361.51,362.45,43135.0,362.6,362.6,361.51,362.45,43135.0
2022-04-29 09:30:00,363.08,364.6,359.52,364.6,17236.0,363.08,364.6,359.52,364.6,17236.0
2022-04-29 09:35:00,364.72,364.88,362.76,364.11,6232.0,364.72,364.88,362.76,364.11,6232.0
2022-04-29 09:40:00,364.12,365.09,362.9,364.91,7880.0,364.12,365.09,362.9,364.91,7880.0
2022-04-29 09:45:00,364.58,367.44,364.58,366.78,8544.0,364.58,367.44,364.58,366.78,8544.0
2022-04-29 09:50:00,366.86,368.15,366.61,367.46,11623.0,366.86,368.15,366.61,367.46,11623.0
2022-04-29 09:55:00,367.69,370.6,367.68,369.95,13033.0,367.69,370.6,367.68,369.95,13033.0
2022-04-29 10:00:00,369.77,371.36,369.01,370.2,8637.0,369.77,371.36,369.01,370.2,8637.0
2022-04-29 10:05:00,370.14,370.37,369.09,369.8,12960.0,370.14,370.37,369.09,369.8,12960.0
2022-04-29 10:10:00,370.25,370.65,369.0,369.0,7657.0,370.25,370.65,369.0,369.0,7657.0
2022-04-29 10:15:00,368.63,370.45,366.3,367.01,12574.0,368.63,370.45,366.3,367.01,12574.0
2022-04-29 10:20:00,366.87,367.31,365.77,367.06,5050.0,366.87,367.31,365.77,367.06,5050.0
2022-04-29 10:25:00,366.77,366.77,365.54,365.85,5772.0,366.77,366.77,365.54,365.85,5772.0
2022-04-29 10:30:00,365.63,366.2,365.31,365.82,6294.0,365.63,366.2,365.31,365.82,6294.0
2022-04-29 10:35:00,365.36,366.35,364.95,366.35,3650.0,365.36,366.35,364.95,366.35,3650.0
2022-04-29 10:40:00,366.01,366.73,365.22,365.64,7573.0,366.01,366.73,365.22,365.64,7573.0
2022-04-29 10:45:00,365.81,365.81,364.48,364.98,6250.0,365.81,365.81,364.48,364.98,6250.0
2022-04-29 10:50:00,365.06,365.07,364.31,364.99,5682.0,365.06,365.07,364.31,364.99,5682.0
2022-04-29 10:55:00,364.91,365.69,364.66,364.97,3853.0,364.91,365.69,364.66,364.97,3853.0
2022-04-29 11:00:00,364.88,364.98,364.0,364.98,6629.0,364.88,364.98,364.0,364.98,6629.0
2022-04-29 11:05:00,364.72,365.43,363.7,364.13,3500.0,364.72,365.43,363.7,364.13,3500.0
2022-04-29 11:10:00,364.04,364.09,362.85,363.78,3954.0,364.04,364.09,362.85,363.78,3954.0
2022-04-29 11:15:00,363.55,363.57,363.0,363.28,2697.0,363.55,363.57,363.0,363.28,2697.0
2022-04-29 11:20:00,363.4,364.68,363.16,364.27,4470.0,363.4,364.68,363.16,364.27,4470.0
2022-04-29 11:25:00,364.3,364.54,363.6,363.86,3100.0,364.3,364.54,363.6,363.86,3100.0
2022-04-29 11:30:00,363.75,366.39,363.74,365.28,5412.0,363.75,366.39,363.74,365.28,5412.0
2022-04-29 11:35:00,365.22,365.83,365.17,365.62,4140.0,365.22,365.83,365.17,365.62,4140.0
2022-04-29 11:40:00,365.52,366.61,365.52,366.61,1900.0,365.52,366.61,365.52,366.61,1900.0
2022-04-29 11:45:00,366.75,367.41,365.87,366.6,7165.0,366.75,367.41,365.87,366.6,7165.0
2022-04-29 11:50:00,366.18,366.43,365.56,366.3,6295.0,366.18,366.43,365.56,366.3,6295.0
2022-04-29 11:55:00,366.64,366.64,365.19,365.44,5870.0,366.64,366.64,365.19,365.44,5870.0
2022-04-29 12:00:00,365.6,365.71,363.67,363.76,6542.0,365.6,365.71,363.67,363.76,6542.0
2022-04-29 12:05:00,363.67,364.15,363.65,364.08,3349.0,363.67,364.15,363.65,364.08,3349.0
2022-04-29 12:10:00,364.45,364.47,363.29,363.7,7129.0,364.45,364.47,363.29,363.7,7129.0
2022-04-29 12:15:00,363.7,364.06,363.22,363.5,2329.0,363.7,364.06,363.22,363.5,2329.0
2022-04-29 12:20:00,363.49,364.24,363.48,364.17,2571.0,363.49,364.24,363.48,364.17,2571.0
2022-04-29 12:25:00,364.21,364.29,363.76,363.88,2300.0,364.21,364.29,363.76,363.88,2300.0
2022-04-29 12:30:00,363.87,364.25,363.55,363.56,1848.0,363.87,364.25,363.55,363.56,1848.0
2022-04-29 12:35:00,363.77,363.83,363.14,363.83,2044.0,363.77,363.83,363.14,363.83,2044.0
2022-04-29 12:40:00,363.34,363.4,362.71,363.09,1502.0,363.34,363.4,362.71,363.09,1502.0
2022-04-29 12:45:00,363.01,363.08,362.55,362.82,6664.0,363.01,363.08,362.55,362.82,6664.0
2022-04-29 12:50:00,362.57,362.83,362.32,362.83,3750.0,362.57,362.83,362.32,362.83,3750.0
2022-04-29 12:55:00,362.71,363.16,362.67,362.82,2700.0,362.71,363.16,362.67,362.82,2700.0
2022-04-29 13:00:00,362.8,363.45,362.79,363.39,1537.0,362.8,363.45,362.79,363.39,1537.0
2022-04-29 13:05:00,363.33,363.33,362.55,362.55,400.0,363.33,363.33,362.55,362.55,400.0
2022-04-29 13:10:00,362.27,362.7,362.27,362.7,800.0,362.27,362.7,362.27,362.7,800.0
2022-04-29 13:15:00,362.94,363.27,362.83,363.16,1607.0,362.94,363.27,362.83,363.16,1607.0
2022-04-29 13:20:00,363.05,364.01,363.02,364.0,1870.0,363.05,364.01,363.02,364.0,1870.0
2022-04-29 13:25:00,364.28,364.42,363.51,363.63,1400.0,364.28,364.42,363.51,363.63,1400.0
2022-04-29 13:30:00,363.7,364.11,363.7,363.7,835.0,363.7,364.11,363.7,363.7,835.0
2022-04-29 13:35:00,363.5,364.15,362.95,362.96,1700.0,363.5,364.15,362.95,362.96,1700.0
2022-04-29 13:40:00,363.07,363.07,362.54,362.54,2127.0,363.07,363.07,362.54,362.54,2127.0
2022-04-29 13:45:00,362.44,362.61,362.04,362.28,2601.0,362.44,362.61,362.04,362.28,2601.0
2022-04-29 13:50:00,362.29,362.63,362.04,362.32,2125.0,362.29,362.63,362.04,362.32,2125.0
2022-04-29 13:55:00,362.48,362.61,362.31,362.33,2454.0,362.48,362.61,362.31,362.33,2454.0
2022-04-29 14:00:00,362.18,362.24,361.42,361.42,2100.0,362.18,362.24,361.42,361.42,2100.0
2022-04-29 14:05:00,361.44,361.59,361.21,361.26,2691.0,361.44,361.59,361.21,361.26,2691.0
2022-04-29 14:10:00,361.07,361.89,360.82,361.89,3920.0,361.07,361.89,360.82,361.89,3920.0
2022-04-29 14:15:00,362.06,362.8,361.87,362.19,3806.0,362.06,362.8,361.87,362.19,3806.0
2022-04-29 14:20:00,361.98,362.14,361.48,361.48,4578.0,361.98,362.14,361.48,361.48,4578.0
2022-04-29 14:25:00,361.48,361.73,361.48,361.58,1276.0,361.48,361.73,361.48,361.58,1276.0
2022-04-29 14:30:00,361.4,361.75,361.02,361.37,2104.0,361.4,361.75,361.02,361.37,2104.0
2022-04-29 14:35:00,361.29,361.29,360.43,360.6,1700.0,361.29,361.29,360.43,360.6,1700.0
2022-04-29 14:40:00,360.47,360.75,360.43,360.63,2400.0,360.47,360.75,360.43,360.63,2400.0
2022-04-29 14:45:00,360.62,360.62,359.63,359.63,3350.0,360.62,360.62,359.63,359.63,3350.0
2022-04-29 14:50:00,359.6,359.63,359.26,359.43,4028.0,359.6,359.63,359.26,359.43,4028.0
2022-04-29 14:55:00,359.3,360.13,359.09,359.83,5195.0,359.3,360.13,359.09,359.83,5195.0
2022-04-29 15:00:00,359.75,360.17,359.41,360.15,1800.0,359.75,360.17,359.41,360.15,1800.0
2022-04-29 15:05:00,359.91,360.13,359.02,359.3,7452.0,359.91,360.13,359.02,359.3,7452.0
2022-04-29 15:10:00,359.17,359.82,359.16,359.16,2139.0,359.17,359.82,359.16,359.16,2139.0
2022-04-29 15:15:00,359.34,360.01,359.34,359.87,4401.0,359.34,360.01,359.34,359.87,4401.0
2022-04-29 15:20:00,360.18,360.19,359.19,359.93,2517.0,360.18,360.19,359.19,359.93,2517.0
2022-04-29 15:25:00,359.55,359.75,358.25,358.32,6366.0,359.55,359.75,358.25,358.32,6366.0
2022-04-29 15:30:00,358.09,359.19,357.9,358.82,5029.0,358.09,359.19,357.9,358.82,5029.0
2022-04-29 15:35:00,358.69,358.72,358.02,358.72,2730.0,358.69,358.72,358.02,358.72,2730.0
2022-04-29 15:40:00,358.34,358.48,357.74,357.93,6276.0,358.34,358.48,357.74,357.93,6276.0
2022-04-29 15:45:00,357.76,357.98,356.28,356.28,8121.0,357.76,357.98,356.28,356.28,8121.0
2022-04-29 15:50:00,356.05,356.16,353.93,354.67,18824.0,356.05,356.16,353.93,354.67,18824.0
2022-04-29 15:55:00,354.45,355.0,354.32,354.57,44360.0,354.45,355.0,354.32,354.57,44360.0
2022-05-02 09:30:00,354.0,357.1,354.0,354.27,13539.0,354.0,357.1,354.0,354.27,13539.0
2022-05-02 09:35:00,354.53,354.56,351.21,354.0,7382.0,354.53,354.56,351.21,354.0,7382.0
2022-05-02 09:40:00,354.04,358.33,352.84,356.73,7419.0,354.04,358.33,352.84,356.73,7419.0
2022-05-02 09:45:00,357.21,357.44,354.95,356.66,5491.0,357.21,357.44,354.95,356.66,5491.0
2022-05-02 09:50:00,355.97,358.97,355.38,358.02,2850.0,355.97,358.97,355.38,358.02,2850.0
2022-05-02 09:55:00,357.79,359.05,357.19,358.16,4169.0,357.79,359.05,357.19,358.16,4169.0
2022-05-02 10:00:00,358.11,359.26,357.27,358.83,5350.0,358.11,359.26,357.27,358.83,5350.0
2022-05-02 10:05:00,358.11,358.11,355.31,355.73,5362.0,358.11,358.11,355.31,355.73,5362.0
2022-05-02 10:10:00,355.68,356.29,354.18,354.2,3027.0,355.68,356.29,354.18,354.2,3027.0
2022-05-02 10:15:00,354.01,355.79,353.56,355.39,6553.0,354.01,355.79,353.56,355.39,6553.0
2022-05-02 10:20:00,355.09,357.86,354.97,357.86,1715.0,355.09,357.86,354.97,357.86,1715.0
2022-05-02 10:25:00,356.79,359.75,356.79,359.25,5509.0,356.79,359.75,356.79,359.25,5509.0
2022-05-02 10:30:00,359.04,360.89,359.04,360.65,5040.0,359.04,360.89,359.04,360.65,5040.0
2022-05-02 10:35:00,360.87,361.44,358.33,358.34,6033.0,360.87,361.44,358.33,358.34,6033.0
2022-05-02 10:40:00,358.91,360.24,357.94,357.94,11671.0,358.91,360.24,357.94,357.94,11671.0
2022-05-02 10:45:00,357.63,357.88,356.73,357.85,3904.0,357.63,357.88,356.73,357.85,3904.0
2022-05-02 10:50:00,357.89,357.91,356.61,356.62,4183.0,357.89,357.91,356.61,356.62,4183.0
2022-05-02 10:55:00,356.25,357.18,354.77,355.0,7782.0,356.25,357.18,354.77,355.0,7782.0
2022-05-02 11:00:00,354.93,355.19,353.55,353.99,5600.0,354.93,355.19,353.55,353.99,5600.0
2022-05-02 11:05:00,353.54,355.16,353.53,353.83,4155.0,353.54,355.16,353.53,353.83,4155.0
2022-05-02 11:10:00,354.02,354.02,352.36,353.73,6439.0,354.02,354.02,352.36,353.73,6439.0
2022-05-02 11:15:00,353.16,353.16,349.63,350.22,9417.0,353.16,353.16,349.63,350.22,9417.0
2022-05-02 11:20:00,350.55,351.53,350.53,351.38,7194.0,350.55,351.53,350.53,351.38,7194.0
2022-05-02 11:25:00,351.13,352.48,350.54,352.23,6756.0,351.13,352.48,350.54,352.23,6756.0
2022-05-02 11:30:00,352.61,353.47,351.22,352.96,5985.0,352.61,353.47,351.22,352.96,5985.0
2022-05-02 11:35:00,352.98,353.37,351.6,352.09,4408.0,352.98,353.37,351.6,352.09,4408.0
2022-05-02 11:40:00,351.69,353.07,351.01,352.5,3620.0,351.69,353.07,351.01,352.5,3620.0
2022-05-02 11:45:00,352.37,353.4,351.7,352.96,1659.0,352.37,353.4,351.7,352.96,1659.0
2022-05-02 11:50:00,352.5,353.94,352.5,353.82,1500.0,352.5,353.94,352.5,353.82,1500.0
2022-05-02 11:55:00,353.59,354.7,353.33,354.66,4200.0,353.59,354.7,353.33,354.66,4200.0
2022-05-02 12:00:00,354.16,355.52,352.95,353.34,4600.0,354.16,355.52,352.95,353.34,4600.0
2022-05-02 12:05:00,353.08,354.32,353.02,354.25,4100.0,353.08,354.32,353.02,354.25,4100.0
2022-05-02 12:10:00,354.44,355.36,354.37,355.36,3686.0,354.44,355.36,354.37,355.36,3686.0
2022-05-02 12:15:00,355.26,355.85,354.82,355.59,1790.0,355.26,355.85,354.82,355.59,1790.0
2022-05-02 12:20:00,356.35,356.79,355.85,355.85,4060.0,356.35,356.79,355.85,355.85,4060.0
2022-05-02 12:25:00,355.94,355.95,354.85,355.84,4721.0,355.94,355.95,354.85,355.84,4721.0
2022-05-02 12:30:00,355.58,356.76,355.05,356.76,3473.0,355.58,356.76,355.05,356.76,3473.0
2022-05-02 12:35:00,356.87,356.91,355.92,355.92,5336.0,356.87,356.91,355.92,355.92,5336.0
2022-05-02 12:40:00,356.26,356.63,355.14,355.59,3800.0,356.26,356.63,355.14,355.59,3800.0
2022-05-02 12:45:00,355.59,356.21,355.35,355.64,3800.0,355.59,356.21,355.35,355.64,3800.0
2022-05-02 12:50:00,355.73,356.32,355.14,355.14,2950.0,355.73,356.32,355.14,355.14,2950.0
2022-05-02 12:55:00,354.84,355.49,353.96,353.97,2749.0,354.84,355.49,353.96,353.97,2749.0
2022-05-02 13:00:00,354.1,354.1,352.94,353.25,3576.0,354.1,354.1,352.94,353.25,3576.0
2022-05-02 13:05:00,353.39,355.12,353.23,354.38,6126.0,353.39,355.12,353.23,354.38,6126.0
2022-05-02 13:10:00,354.11,355.21,354.09,354.49,2400.0,354.11,355.21,354.09,354.49,2400.0
2022-05-02 13:15:00,354.27,354.43,353.46,353.46,2000.0,354.27,354.43,353.46,353.46,2000.0
2022-05-02 13:20:00,354.08,354.32,353.65,354.21,1900.0,354.08,354.32,353.65,354.21,1900.0
2022-05-02 13:25:00,354.48,354.7,354.02,354.35,2720.0,354.48,354.7,354.02,354.35,2720.0
2022-05-02 13:30:00,353.92,355.31,353.92,354.03,2600.0,353.92,355.31,353.92,354.03,2600.0
2022-05-02 13:35:00,353.97,354.1,353.76,353.76,1300.0,353.97,354.1,353.76,353.76,1300.0
2022-05-02 13:40:00,353.76,353.86,353.0,353.0,600.0,353.76,353.86,353.0,353.0,600.0
2022-05-02 13:45:00,352.77,352.92,352.32,352.4,1000.0,352.77,352.92,352.32,352.4,1000.0
2022-05-02 13:50:00,352.28,352.31,351.99,352.25,870.0,352.28,352.31,351.99,352.25,870.0
2022-05-02 13:55:00,352.25,353.42,352.15,353.38,6318.0,352.25,353.42,352.15,353.38,6318.0
2022-05-02 14:00:00,353.3,355.25,353.17,355.25,2500.0,353.3,355.25,353.17,355.25,2500.0
2022-05-02 14:05:00,355.44,355.44,354.1,354.1,2124.0,355.44,355.44,354.1,354.1,2124.0
2022-05-02 14:10:00,354.21,354.21,352.74,352.74,3000.0,354.21,354.21,352.74,352.74,3000.0
2022-05-02 14:15:00,352.57,352.78,352.24,352.59,2600.0,352.57,352.78,352.24,352.59,2600.0
2022-05-02 14:20:00,352.72,353.28,352.06,353.02,3294.0,352.72,353.28,352.06,353.02,3294.0
2022-05-02 14:25:00,352.73,353.29,352.54,353.16,2102.0,352.73,353.29,352.54,353.16,2102.0
2022-05-02 14:30:00,353.21,353.97,352.76,353.68,5226.0,353.21,353.97,352.76,353.68,5226.0
2022-05-02 14:35:00,353.53,353.53,353.02,353.42,6547.0,353.53,353.53,353.02,353.42,6547.0
2022-05-02 14:40:00,353.33,353.48,352.48,352.85,2809.0,353.33,353.48,352.48,352.85,2809.0
2022-05-02 14:45:00,353.41,354.89,353.16,354.3,4521.0,353.41,354.89,353.16,354.3,4521.0
2022-05-02 14:50:00,353.99,355.19,353.58,355.18,2869.0,353.99,355.19,353.58,355.18,2869.0
2022-05-02 14:55:00,354.82,354.82,353.18,353.44,4592.0,354.82,354.82,353.18,353.44,4592.0
2022-05-02 15:00:00,353.66,354.93,353.5,354.93,3000.0,353.66,354.93,353.5,354.93,3000.0
2022-05-02 15:05:00,355.21,356.24,354.29,356.24,2540.0,355.21,356.24,354.29,356.24,2540.0
2022-05-02 15:10:00,356.73,358.15,356.42,357.94,7818.0,356.73,358.15,356.42,357.94,7818.0
2022-05-02 15:15:00,358.03,358.5,357.63,358.33,3400.0,358.03,358.5,357.63,358.33,3400.0
2022-05-02 15:20:00,358.54,359.72,358.34,359.51,4150.0,358.54,359.72,358.34,359.51,4150.0
2022-05-02 15:25:00,359.82,359.82,358.55,358.7,6661.0,359.82,359.82,358.55,358.7,6661.0
2022-05-02 15:30:00,359.14,360.18,359.14,359.91,6070.0,359.14,360.18,359.14,359.91,6070.0
2022-05-02 15:35:00,360.03,360.4,359.29,359.49,8626.0,360.03,360.4,359.29,359.49,8626.0
2022-05-02 15:40:00,359.75,360.24,358.54,358.55,14078.0,359.75,360.24,358.54,358.55,14078.0
2022-05-02 15:45:00,358.56,359.58,358.38,359.58,6933.0,358.56,359.58,358.38,359.58,6933.0
2022-05-02 15:50:00,360.12,361.14,359.8,360.87,9368.0,360.12,361.14,359.8,360.87,9368.0
2022-05-02 15:55:00,360.74,361.03,360.28,360.78,24014.0,360.74,361.03,360.28,360.78,24014.0
2022-05-03 09:30:00,360.02,360.94,358.2,360.8,11622.0,360.02,360.94,358.2,360.8,11622.0
2022-05-03 09:35:00,360.02,360.7,358.31,360.61,2700.0,360.02,360.7,358.31,360.61,2700.0
2022-05-03 09:40:00,360.54,360.54,358.07,358.07,3129.0,360.54,360.54,358.07,358.07,3129.0
2022-05-03 09:45:00,357.02,357.2,354.72,357.19,4653.0,357.02,357.2,354.72,357.19,4653.0
2022-05-03 09:50:00,356.73,358.32,356.73,358.32,1665.0,356.73,358.32,356.73,358.32,1665.0
2022-05-03 09:55:00,358.31,360.0,357.18,360.0,4171.0,358.31,360.0,357.18,360.0,4171.0
2022-05-03 10:00:00,359.88,361.45,359.88,360.56,8338.0,359.88,361.45,359.88,360.56,8338.0
2022-05-03 10:05:00,360.71,360.95,357.7,357.7,2629.0,360.71,360.95,357.7,357.7,2629.0
2022-05-03 10:10:00,357.53,358.59,357.45,358.54,3300.0,357.53,358.59,357.45,358.54,3300.0
2022-05-03 10:15:00,358.51,358.57,356.11,357.08,9171.0,358.51,358.57,356.11,357.08,9171.0
2022-05-03 10:20:00,357.15,357.47,355.99,356.73,5127.0,357.15,357.47,355.99,356.73,5127.0
2022-05-03 10:25:00,357.07,358.07,356.43,357.6,5355.0,357.07,358.07,356.43,357.6,5355.0
2022-05-03 10:30:00,357.6,358.84,355.8,358.84,4929.0,357.6,358.84,355.8,358.84,4929.0
2022-05-03 10:35:00,358.81,358.82,355.97,355.97,2500.0,358.81,358.82,355.97,355.97,2500.0
2022-05-03 10:40:00,355.64,355.86,354.52,354.53,3865.0,355.64,355.86,354.52,354.53,3865.0
2022-05-03 10:45:00,354.13,354.51,353.43,353.82,11746.0,354.13,354.51,353.43,353.82,11746.0
2022-05-03 10:50:00,353.35,354.6,353.12,354.27,3204.0,353.35,354.6,353.12,354.27,3204.0
2022-05-03 10:55:00,354.05,355.16,353.26,355.16,2100.0,354.05,355.16,353.26,355.16,2100.0
2022-05-03 11:00:00,354.44,355.32,353.86,355.32,4115.0,354.44,355.32,353.86,355.32,4115.0
2022-05-03 11:05:00,355.74,357.81,354.37,357.57,7582.0,355.74,357.81,354.37,357.57,7582.0
2022-05-03 11:10:00,357.25,357.45,356.3,357.42,3923.0,357.25,357.45,356.3,357.42,3923.0
2022-05-03 11:15:00,357.34,358.36,356.69,358.0,5537.0,357.34,358.36,356.69,358.0,5537.0
2022-05-03 11:20:00,358.02,358.5,357.76,358.49,4211.0,358.02,358.5,357.76,358.49,4211.0
2022-05-03 11:25:00,358.28,358.49,357.43,357.54,2235.0,358.28,358.49,357.43,357.54,2235.0
2022-05-03 11:30:00,357.89,357.99,357.25,357.37,3353.0,357.89,357.99,357.25,357.37,3353.0
2022-05-03 11:35:00,357.55,357.55,355.79,356.07,2795.0,357.55,357.55,355.79,356.07,2795.0
2022-05-03 11:40:00,356.13,356.67,355.85,355.92,5527.0,356.13,356.67,355.85,355.92,5527.0
2022-05-03 11:45:00,356.15,356.15,355.6,356.11,2715.0,356.15,356.15,355.6,356.11,2715.0
2022-05-03 11:50:00,356.27,356.66,356.15,356.16,1759.0,356.27,356.66,356.15,356.16,1759.0
2022-05-03 11:55:00,356.22,357.24,356.12,357.0,2758.0,356.22,357.24,356.12,357.0,2758.0
2022-05-03 12:00:00,357.0,358.36,356.82,357.99,4027.0,357.0,358.36,356.82,357.99,4027.0
2022-05-03 12:05:00,358.07,358.08,355.37,355.65,8169.0,358.07,358.08,355.37,355.65,8169.0
2022-05-03 12:10:00,355.61,355.79,355.38,355.76,1571.0,355.61,355.79,355.38,355.76,1571.0
2022-05-03 12:15:00,355.91,356.16,355.7,355.82,5049.0,355.91,356.16,355.7,355.82,5049.0
2022-05-03 12:20:00,356.09,356.25,355.14,355.99,6232.0,356.09,356.25,355.14,355.99,6232.0
2022-05-03 12:25:00,356.13,356.51,355.6,356.05,3074.0,356.13,356.51,355.6,356.05,3074.0
2022-05-03 12:30:00,356.0,356.0,355.18,355.55,4148.0,356.0,356.0,355.18,355.55,4148.0
2022-05-03 12:35:00,355.9,356.72,355.59,356.45,2500.0,355.9,356.72,355.59,356.45,2500.0
2022-05-03 12:40:00,356.44,356.78,356.29,356.64,1400.0,356.44,356.78,356.29,356.64,1400.0
2022-05-03 12:45:00,356.49,357.0,356.11,356.18,1650.0,356.49,357.0,356.11,356.18,1650.0
2022-05-03 12:50:00,356.25,356.73,356.2,356.2,1300.0,356.25,356.73,356.2,356.2,1300.0
2022-05-03 12:55:00,356.0,356.22,355.55,356.03,2548.0,356.0,356.22,355.55,356.03,2548.0
2022-05-03 13:00:00,356.11,356.46,355.91,355.91,3071.0,356.11,356.46,355.91,355.91,3071.0
2022-05-03 13:05:00,356.04,357.58,356.04,357.4,2200.0,356.04,357.58,356.04,357.4,2200.0
2022-05-03 13:10:00,357.36,358.6,357.21,358.06,3200.0,357.36,358.6,357.21,358.06,3200.0
2022-05-03 13:15:00,358.65,358.95,358.5,358.54,1748.0,358.65,358.95,358.5,358.54,1748.0
2022-05-03 13:20:00,358.49,358.56,357.65,357.65,2400.0,358.49,358.56,357.65,357.65,2400.0
2022-05-03 13:25:00,358.05,358.46,357.51,357.52,7303.0,358.05,358.46,357.51,357.52,7303.0
2022-05-03 13:30:00,357.85,358.22,357.79,358.22,1600.0,357.85,358.22,357.79,358.22,1600.0
2022-05-03 13:35:00,358.24,358.65,358.11,358.51,1208.0,358.24,358.65,358.11,358.51,1208.0
2022-05-03 13:40:00,358.65,359.1,358.64,359.1,11825.0,358.65,359.1,358.64,359.1,11825.0
2022-05-03 13:45:00,359.4,359.67,358.52,358.52,2200.0,359.4,359.67,358.52,358.52,2200.0
2022-05-03 13:50:00,358.38,358.59,357.7,357.92,2900.0,358.38,358.59,357.7,357.92,2900.0
2022-05-03 13:55:00,357.97,358.11,357.77,357.77,1283.0,357.97,358.11,357.77,357.77,1283.0
2022-05-03 14:00:00,357.68,357.68,356.44,356.44,4730.0,357.68,357.68,356.44,356.44,4730.0
2022-05-03 14:05:00,356.39,356.39,355.5,356.02,5000.0,356.39,356.39,355.5,356.02,5000.0
2022-05-03 14:10:00,355.65,355.77,354.29,354.37,6785.0,355.65,355.77,354.29,354.37,6785.0
2022-05-03 14:15:00,354.33,354.33,353.14,353.74,5475.0,354.33,354.33,353.14,353.74,5475.0
2022-05-03 14:20:00,353.94,354.06,353.4,353.65,6125.0,353.94,354.06,353.4,353.65,6125.0
2022-05-03 14:25:00,353.8,354.19,353.54,353.73,3921.0,353.8,354.19,353.54,353.73,3921.0
2022-05-03 14:30:00,353.76,354.95,353.48,354.93,4660.0,353.76,354.95,353.48,354.93,4660.0
2022-05-03 14:35:00,354.97,355.71,354.21,354.22,3906.0,354.97,355.71,354.21,354.22,3906.0
2022-05-03 14:40:00,354.09,354.73,353.42,354.57,4820.0,354.09,354.73,353.42,354.57,4820.0
2022-05-03 14:45:00,355.11,355.35,354.05,355.23,3927.0,355.11,355.35,354.05,355.23,3927.0
2022-05-03 14:50:00,355.18,356.64,355.18,356.16,1250.0,355.18,356.64,355.18,356.16,1250.0
2022-05-03 14:55:00,356.64,357.54,356.37,357.48,1300.0,356.64,357.54,356.37,357.48,1300.0
2022-05-03 15:00:00,357.38,357.38,356.75,356.98,3466.0,357.38,357.38,356.75,356.98,3466.0
2022-05-03 15:05:00,356.85,357.87,356.81,357.56,3698.0,356.85,357.87,356.81,357.56,3698.0
2022-05-03 15:10:00,357.82,357.93,357.55,357.76,1000.0,357.82,357.93,357.55,357.76,1000.0
2022-05-03 15:15:00,357.75,357.75,357.02,357.02,2500.0,357.75,357.75,357.02,357.02,2500.0
2022-05-03 15:20:00,357.1,357.38,356.37,356.67,2195.0,357.1,357.38,356.37,356.67,2195.0
2022-05-03 15:25:00,356.3,357.03,356.3,356.71,3164.0,356.3,357.03,356.3,356.71,3164.0
2022-05-03 15:30:00,356.89,356.91,355.81,356.91,4373.0,356.89,356.91,355.81,356.91,4373.0
2022-05-03 15:35:00,357.0,357.0,355.68,355.77,3611.0,357.0,357.0,355.68,355.77,3611.0
2022-05-03 15:40:00,355.92,355.92,354.55,354.55,4101.0,355.92,355.92,354.55,354.55,4101.0
2022-05-03 15:45:00,354.57,356.15,354.35,354.86,6984.0,354.57,356.15,354.35,354.86,6984.0
2022-05-03 15:50:00,355.12,356.53,354.2,355.74,13649.0,355.12,356.53,354.2,355.74,13649.0
2022-05-03 15:55:00,355.92,355.96,355.24,355.96,37186.0,355.92,355.96,355.24,355.96,37186.0
2022-05-04 09:30:00,352.78,355.7,350.57,352.08,10096.0,352.78,355.7,350.57,352.08,10096.0
2022-05-04 09:35:00,352.94,354.87,352.45,353.31,5708.0,352.94,354.87,352.45,353.31,5708.0
2022-05-04 09:40:00,353.46,354.53,352.65,352.65,2758.0,353.46,354.53,352.65,352.65,2758.0
2022-05-04 09:45:00,353.21,354.0,352.63,353.96,1400.0,353.21,354.0,352.63,353.96,1400.0
2022-05-04 09:50:00,353.71,353.71,351.92,351.92,2246.0,353.71,353.71,351.92,351.92,2246.0
2022-05-04 09:55:00,352.05,352.49,350.73,350.85,2550.0,352.05,352.49,350.73,350.85,2550.0
2022-05-04 10:00:00,351.37,351.37,350.01,350.56,3383.0,351.37,351.37,350.01,350.56,3383.0
2022-05-04 10:05:00,350.71,350.88,349.97,350.34,4381.0,350.71,350.88,349.97,350.34,4381.0
2022-05-04 10:10:00,350.08,351.78,350.07,351.12,4050.0,350.08,351.78,350.07,351.12,4050.0
2022-05-04 10:15:00,350.39,350.49,349.9,350.08,2659.0,350.39,350.49,349.9,350.08,2659.0
2022-05-04 10:20:00,350.06,350.2,348.81,349.94,4463.0,350.06,350.2,348.81,349.94,4463.0
2022-05-04 10:25:00,349.29,350.29,349.11,349.62,913.0,349.29,350.29,349.11,349.62,913.0
2022-05-04 10:30:00,349.29,349.29,346.61,347.12,7365.0,349.29,349.29,346.61,347.12,7365.0
2022-05-04 10:35:00,347.23,348.25,346.29,348.25,14432.0,347.23,348.25,346.29,348.25,14432.0
2022-05-04 10:40:00,348.37,348.59,347.7,347.7,3293.0,348.37,348.59,347.7,347.7,3293.0
2022-05-04 10:45:00,347.83,347.9,346.78,346.78,4229.0,347.83,347.9,346.78,346.78,4229.0
2022-05-04 10:50:00,346.76,346.76,345.17,346.54,9622.0,346.76,346.76,345.17,346.54,9622.0
2022-05-04 10:55:00,346.23,347.28,346.21,346.71,3638.0,346.23,347.28,346.21,346.71,3638.0
2022-05-04 11:00:00,346.89,346.9,345.32,345.32,6931.0,346.89,346.9,345.32,345.32,6931.0
2022-05-04 11:05:00,345.32,346.37,345.23,346.37,4679.0,345.32,346.37,345.23,346.37,4679.0
2022-05-04 11:10:00,346.45,346.45,345.49,345.65,2500.0,346.45,346.45,345.49,345.65,2500.0
2022-05-04 11:15:00,345.71,346.1,345.38,346.07,4406.0,345.71,346.1,345.38,346.07,4406.0
2022-05-04 11:20:00,346.31,346.94,346.13,346.52,5737.0,346.31,346.94,346.13,346.52,5737.0
2022-05-04 11:25:00,346.43,347.46,346.33,347.34,8467.0,346.43,347.46,346.33,347.34,8467.0
2022-05-04 11:30:00,347.32,347.5,346.31,346.49,11235.0,347.32,347.5,346.31,346.49,11235.0
2022-05-04 11:35:00,346.37,346.37,345.99,346.11,2750.0,346.37,346.37,345.99,346.11,2750.0
2022-05-04 11:40:00,346.18,346.46,345.9,346.32,3620.0,346.18,346.46,345.9,346.32,3620.0
2022-05-04 11:45:00,346.22,347.96,345.87,347.21,4990.0,346.22,347.96,345.87,347.21,4990.0
2022-05-04 11:50:00,347.13,347.21,346.18,347.21,3045.0,347.13,347.21,346.18,347.21,3045.0
2022-05-04 11:55:00,347.6,348.34,347.59,348.21,7162.0,347.6,348.34,347.59,348.21,7162.0
2022-05-04 12:00:00,348.4,348.4,346.71,346.89,2957.0,348.4,348.4,346.71,346.89,2957.0
2022-05-04 12:05:00,346.99,347.5,346.77,347.11,2000.0,346.99,347.5,346.77,347.11,2000.0
2022-05-04 12:10:00,347.28,347.38,346.77,347.38,2200.0,347.28,347.38,346.77,347.38,2200.0
2022-05-04 12:15:00,347.46,348.11,346.95,347.9,4200.0,347.46,348.11,346.95,347.9,4200.0
2022-05-04 12:20:00,348.16,349.34,348.16,349.05,2567.0,348.16,349.34,348.16,349.05,2567.0
2022-05-04 12:25:00,349.07,350.19,348.74,350.06,2310.0,349.07,350.19,348.74,350.06,2310.0
2022-05-04 12:30:00,350.27,350.96,350.0,350.84,5660.0,350.27,350.96,350.0,350.84,5660.0
2022-05-04 12:35:00,351.0,351.13,350.71,351.02,3812.0,351.0,351.13,350.71,351.02,3812.0
2022-05-04 12:40:00,351.6,351.6,350.67,350.67,1100.0,351.6,351.6,350.67,350.67,1100.0
2022-05-04 12:45:00,351.15,351.15,350.23,350.69,7633.0,351.15,351.15,350.23,350.69,7633.0
2022-05-04 12:50:00,350.09,350.25,350.09,350.22,1100.0,350.09,350.25,350.09,350.22,1100.0
2022-05-04 12:55:00,350.66,350.89,350.17,350.8,3200.0,350.66,350.89,350.17,350.8,3200.0
2022-05-04 13:00:00,351.07,351.56,350.58,351.25,2850.0,351.07,351.56,350.58,351.25,2850.0
2022-05-04 13:05:00,351.06,351.22,350.33,350.33,3054.0,351.06,351.22,350.33,350.33,3054.0
2022-05-04 13:10:00,349.92,350.0,349.43,349.81,3330.0,349.92,350.0,349.43,349.81,3330.0
2022-05-04 13:15:00,350.0,350.26,349.78,350.16,4475.0,350.0,350.26,349.78,350.16,4475.0
2022-05-04 13:20:00,350.18,351.17,350.18,350.66,4951.0,350.18,351.17,350.18,350.66,4951.0
2022-05-04 13:25:00,350.65,350.89,350.34,350.55,2545.0,350.65,350.89,350.34,350.55,2545.0
2022-05-04 13:30:00,350.65,351.05,350.25,351.01,2000.0,350.65,351.05,350.25,351.01,2000.0
2022-05-04 13:35:00,351.29,351.41,350.5,350.71,4573.0,351.29,351.41,350.5,350.71,4573.0
2022-05-04 13:40:00,350.57,351.0,350.48,351.0,2300.0,350.57,351.0,350.48,351.0,2300.0
2022-05-04 13:45:00,350.94,350.99,350.55,350.66,2245.0,350.94,350.99,350.55,350.66,2245.0
2022-05-04 13:50:00,350.59,351.0,350.59,351.0,3600.0,350.59,351.0,350.59,351.0,3600.0
2022-05-04 13:55:00,350.85,352.99,350.83,352.21,11599.0,350.85,352.99,350.83,352.21,11599.0
2022-05-04 14:00:00,353.05,354.38,351.0,352.51,6301.0,353.05,354.38,351.0,352.51,6301.0
2022-05-04 14:05:00,352.99,353.28,348.47,350.24,3744.0,352.99,353.28,348.47,350.24,3744.0
2022-05-04 14:10:00,349.74,350.76,348.93,349.71,5871.0,349.74,350.76,348.93,349.71,5871.0
2022-05-04 14:15:00,349.55,349.66,348.02,348.11,3268.0,349.55,349.66,348.02,348.11,3268.0
2022-05-04 14:20:00,348.43,349.55,347.63,348.99,9595.0,348.43,349.55,347.63,348.99,9595.0
2022-05-04 14:25:00,348.26,351.99,348.26,350.82,3600.0,348.26,351.99,348.26,350.82,3600.0
2022-05-04 14:30:00,351.1,351.46,346.13,346.6,5687.0,351.1,351.46,346.13,346.6,5687.0
2022-05-04 14:35:00,346.26,349.13,346.0,348.9,7308.0,346.26,349.13,346.0,348.9,7308.0
2022-05-04 14:40:00,347.9,353.1,347.73,352.19,7346.0,347.9,353.1,347.73,352.19,7346.0
2022-05-04 14:45:00,352.63,357.44,352.61,356.97,11594.0,352.63,357.44,352.61,356.97,11594.0
2022-05-04 14:50:00,356.73,359.21,355.91,359.21,10079.0,356.73,359.21,355.91,359.21,10079.0
2022-05-04 14:55:00,359.19,360.0,358.0,359.02,11898.0,359.19,360.0,358.0,359.02,11898.0
2022-05-04 15:00:00,359.72,360.76,358.57,360.47,9523.0,359.72,360.76,358.57,360.47,9523.0
2022-05-04 15:05:00,360.1,360.59,359.44,360.16,5907.0,360.1,360.59,359.44,360.16,5907.0
2022-05-04 15:10:00,360.38,362.81,360.32,362.68,9784.0,360.38,362.81,360.32,362.68,9784.0
2022-05-04 15:15:00,362.43,363.09,360.2,360.58,10368.0,362.43,363.09,360.2,360.58,10368.0
2022-05-04 15:20:00,360.9,362.37,360.82,362.37,6727.0,360.9,362.37,360.82,362.37,6727.0
2022-05-04 15:25:00,362.63,363.28,362.15,362.64,14144.0,362.63,363.28,362.15,362.64,14144.0
2022-05-04 15:30:00,362.69,364.29,362.49,364.15,16527.0,362.69,364.29,362.49,364.15,16527.0
2022-05-04 15:35:00,364.0,364.13,363.01,363.28,7362.0,364.0,364.13,363.01,363.28,7362.0
2022-05-04 15:40:00,363.49,363.97,362.97,363.75,7178.0,363.49,363.97,362.97,363.75,7178.0
2022-05-04 15:45:00,363.75,364.67,362.9,364.55,8806.0,363.75,364.67,362.9,364.55,8806.0
2022-05-04 15:50:00,364.74,365.32,364.18,364.38,19762.0,364.74,365.32,364.18,364.38,19762.0
2022-05-04 15:55:00,364.76,365.01,364.03,364.62,34054.0,364.76,365.01,364.03,364.62,34054.0
2022-05-05 09:30:00,359.97,360.7,356.62,358.29,10494.0,359.97,360.7,356.62,358.29,10494.0
2022-05-05 09:35:00,359.06,360.94,356.51,357.11,6549.0,359.06,360.94,356.51,357.11,6549.0
2022-05-05 09:40:00,356.91,357.07,353.21,353.21,5686.0,356.91,357.07,353.21,353.21,5686.0
2022-05-05 09:45:00,353.04,353.19,350.13,350.13,12967.0,353.04,353.19,350.13,350.13,12967.0
2022-05-05 09:50:00,350.13,350.54,349.17,349.64,9606.0,350.13,350.54,349.17,349.64,9606.0
2022-05-05 09:55:00,349.01,349.49,347.32,348.1,9214.0,349.01,349.49,347.32,348.1,9214.0
2022-05-05 10:00:00,348.25,348.25,345.02,345.06,11118.0,348.25,348.25,345.02,345.06,11118.0
2022-05-05 10:05:00,345.01,346.27,343.39,346.04,24719.0,345.01,346.27,343.39,346.04,24719.0
2022-05-05 10:10:00,346.64,346.93,344.47,346.93,4858.0,346.64,346.93,344.47,346.93,4858.0
2022-05-05 10:15:00,346.62,346.68,344.96,345.95,9392.0,346.62,346.68,344.96,345.95,9392.0
2022-05-05 10:20:00,345.12,345.94,344.6,344.94,9092.0,345.12,345.94,344.6,344.94,9092.0
2022-05-05 10:25:00,345.31,346.31,344.94,345.0,3370.0,345.31,346.31,344.94,345.0,3370.0
2022-05-05 10:30:00,345.29,345.84,344.77,345.0,18204.0,345.29,345.84,344.77,345.0,18204.0
2022-05-05 10:35:00,345.35,345.36,341.31,341.31,7150.0,345.35,345.36,341.31,341.31,7150.0
2022-05-05 10:40:00,341.15,343.5,341.12,343.5,7294.0,341.15,343.5,341.12,343.5,7294.0
2022-05-05 10:45:00,343.45,343.95,341.0,341.02,5680.0,343.45,343.95,341.0,341.02,5680.0
2022-05-05 10:50:00,341.0,342.37,340.42,342.21,14357.0,341.0,342.37,340.42,342.21,14357.0
2022-05-05 10:55:00,342.43,342.98,341.45,341.7,5425.0,342.43,342.98,341.45,341.7,5425.0
2022-05-05 11:00:00,342.31,342.52,341.19,341.53,5350.0,342.31,342.52,341.19,341.53,5350.0
2022-05-05 11:05:00,341.88,342.99,340.44,340.96,6950.0,341.88,342.99,340.44,340.96,6950.0
2022-05-05 11:10:00,340.74,343.26,340.53,343.26,8942.0,340.74,343.26,340.53,343.26,8942.0
2022-05-05 11:15:00,342.86,342.95,340.94,341.43,4220.0,342.86,342.95,340.94,341.43,4220.0
2022-05-05 11:20:00,341.11,341.11,340.01,340.1,5400.0,341.11,341.11,340.01,340.1,5400.0
2022-05-05 11:25:00,340.06,341.4,340.06,340.98,1400.0,340.06,341.4,340.06,340.98,1400.0
2022-05-05 11:30:00,341.32,342.84,340.98,342.22,3550.0,341.32,342.84,340.98,342.22,3550.0
2022-05-05 11:35:00,342.16,343.12,341.61,342.8,5001.0,342.16,343.12,341.61,342.8,5001.0
2022-05-05 11:40:00,342.85,343.12,342.11,342.13,3724.0,342.85,343.12,342.11,342.13,3724.0
2022-05-05 11:45:00,342.13,342.13,341.04,341.71,860.0,342.13,342.13,341.04,341.71,860.0
2022-05-05 11:50:00,341.98,341.98,340.04,340.04,5068.0,341.98,341.98,340.04,340.04,5068.0
2022-05-05 11:55:00,340.47,340.75,339.41,340.63,6497.0,340.47,340.75,339.41,340.63,6497.0
2022-05-05 12:00:00,340.43,340.43,339.32,340.19,5400.0,340.43,340.43,339.32,340.19,5400.0
2022-05-05 12:05:00,340.33,341.94,340.26,341.15,2945.0,340.33,341.94,340.26,341.15,2945.0
2022-05-05 12:10:00,341.32,342.49,341.32,342.1,2300.0,341.32,342.49,341.32,342.1,2300.0
2022-05-05 12:15:00,342.21,342.38,341.33,342.16,2844.0,342.21,342.38,341.33,342.16,2844.0
2022-05-05 12:20:00,342.73,343.2,342.04,342.05,3303.0,342.73,343.2,342.04,342.05,3303.0
2022-05-05 12:25:00,342.41,344.76,342.23,343.63,6934.0,342.41,344.76,342.23,343.63,6934.0
2022-05-05 12:30:00,343.42,344.49,343.41,343.88,5127.0,343.42,344.49,343.41,343.88,5127.0
2022-05-05 12:35:00,343.34,343.9,343.07,343.74,11718.0,343.34,343.9,343.07,343.74,11718.0
2022-05-05 12:40:00,343.7,343.85,342.78,343.04,10231.0,343.7,343.85,342.78,343.04,10231.0
2022-05-05 12:45:00,342.93,343.66,342.21,342.64,8916.0,342.93,343.66,342.21,342.64,8916.0
2022-05-05 12:50:00,342.63,343.98,342.51,343.75,6560.0,342.63,343.98,342.51,343.75,6560.0
2022-05-05 12:55:00,343.92,344.3,343.54,344.22,2400.0,343.92,344.3,343.54,344.22,2400.0
2022-05-05 13:00:00,344.75,346.23,344.74,345.43,9368.0,344.75,346.23,344.74,345.43,9368.0
2022-05-05 13:05:00,345.34,345.94,345.23,345.24,5050.0,345.34,345.94,345.23,345.24,5050.0
2022-05-05 13:10:00,345.12,345.25,344.47,344.5,4764.0,345.12,345.25,344.47,344.5,4764.0
2022-05-05 13:15:00,344.4,344.8,343.74,343.88,3424.0,344.4,344.8,343.74,343.88,3424.0
2022-05-05 13:20:00,343.55,344.5,343.31,343.81,5690.0,343.55,344.5,343.31,343.81,5690.0
2022-05-05 13:25:00,343.78,343.95,343.1,343.74,2900.0,343.78,343.95,343.1,343.74,2900.0
2022-05-05 13:30:00,343.36,343.46,342.43,342.75,6456.0,343.36,343.46,342.43,342.75,6456.0
2022-05-05 13:35:00,342.78,343.35,341.3,341.89,8856.0,342.78,343.35,341.3,341.89,8856.0
2022-05-05 13:40:00,341.76,343.13,341.47,341.88,10318.0,341.76,343.13,341.47,341.88,10318.0
2022-05-05 13:45:00,341.8,342.37,341.36,341.53,3550.0,341.8,342.37,341.36,341.53,3550.0
2022-05-05 13:50:00,341.32,341.32,340.44,340.79,9811.0,341.32,341.32,340.44,340.79,9811.0
2022-05-05 13:55:00,340.71,341.01,340.43,340.71,1925.0,340.71,341.01,340.43,340.71,1925.0
2022-05-05 14:00:00,340.55,340.68,340.0,340.05,4100.0,340.55,340.68,340.0,340.05,4100.0
2022-05-05 14:05:00,340.31,340.82,340.0,340.47,2662.0,340.31,340.82,340.0,340.47,2662.0
2022-05-05 14:10:00,340.22,340.42,339.79,340.42,2300.0,340.22,340.42,339.79,340.42,2300.0
2022-05-05 14:15:00,340.63,342.08,340.31,342.05,3350.0,340.63,342.08,340.31,342.05,3350.0
2022-05-05 14:20:00,342.21,342.21,340.37,340.48,3528.0,342.21,342.21,340.37,340.48,3528.0
2022-05-05 14:25:00,340.27,340.27,338.79,338.79,9381.0,340.27,340.27,338.79,338.79,9381.0
2022-05-05 14:30:00,338.48,338.68,338.33,338.37,6310.0,338.48,338.68,338.33,338.37,6310.0
2022-05-05 14:35:00,338.49,339.6,338.39,339.6,6918.0,338.49,339.6,338.39,339.6,6918.0
2022-05-05 14:40:00,339.52,340.14,339.26,340.14,4046.0,339.52,340.14,339.26,340.14,4046.0
2022-05-05 14:45:00,340.13,340.75,340.05,340.05,3376.0,340.13,340.75,340.05,340.05,3376.0
2022-05-05 14:50:00,340.52,341.42,340.22,340.57,3621.0,340.52,341.42,340.22,340.57,3621.0
2022-05-05 14:55:00,340.53,340.53,340.03,340.44,2301.0,340.53,340.53,340.03,340.44,2301.0
2022-05-05 15:00:00,340.51,340.51,339.21,339.28,2300.0,340.51,340.51,339.21,339.28,2300.0
2022-05-05 15:05:00,339.43,340.09,338.87,339.66,5556.0,339.43,340.09,338.87,339.66,5556.0
2022-05-05 15:10:00,339.79,339.95,338.7,338.71,5156.0,339.79,339.95,338.7,338.71,5156.0
2022-05-05 15:15:00,338.68,339.63,338.45,339.63,9398.0,338.68,339.63,338.45,339.63,9398.0
2022-05-05 15:20:00,339.29,339.44,338.45,338.69,9639.0,339.29,339.44,338.45,338.69,9639.0
2022-05-05 15:25:00,338.59,339.62,338.58,339.25,5300.0,338.59,339.62,338.58,339.25,5300.0
2022-05-05 15:30:00,338.97,340.45,338.55,340.0,12425.0,338.97,340.45,338.55,340.0,12425.0
2022-05-05 15:35:00,340.13,341.27,339.88,340.81,9941.0,340.13,341.27,339.88,340.81,9941.0
2022-05-05 15:40:00,341.04,341.56,340.58,341.32,6630.0,341.04,341.56,340.58,341.32,6630.0
2022-05-05 15:45:00,341.13,341.66,339.61,340.07,12991.0,341.13,341.66,339.61,340.07,12991.0
2022-05-05 15:50:00,340.26,343.46,340.14,342.26,20398.0,340.26,343.46,340.14,342.26,20398.0
2022-05-05 15:55:00,342.85,343.98,342.35,343.63,51018.0,342.85,343.98,342.35,343.63,51018.0
2022-05-06 09:30:00,336.26,336.75,326.78,326.79,48586.0,336.26,336.75,326.78,326.79,48586.0
2022-05-06 09:35:00,326.49,327.13,321.25,323.32,23927.0,326.49,327.13,321.25,323.32,23927.0
2022-05-06 09:40:00,323.31,324.01,317.39,317.63,31505.0,323.31,324.01,317.39,317.63,31505.0
2022-05-06 09:45:00,317.22,317.66,313.21,314.12,39185.0,317.22,317.66,313.21,314.12,39185.0
2022-05-06 09:50:00,314.12,314.24,312.34,312.35,41530.0,314.12,314.24,312.34,312.35,41530.0
2022-05-06 09:55:00,312.35,313.11,309.53,311.69,29349.0,312.35,313.11,309.53,311.69,29349.0
2022-05-06 10:00:00,311.32,318.34,311.31,317.93,62456.0,311.32,318.34,311.31,317.93,62456.0
2022-05-06 10:05:00,317.93,319.54,317.47,317.47,26356.0,317.93,319.54,317.47,317.47,26356.0
2022-05-06 10:10:00,317.42,319.33,316.08,317.67,29373.0,317.42,319.33,316.08,317.67,29373.0
2022-05-06 10:15:00,317.68,323.22,317.55,320.88,15461.0,317.68,323.22,317.55,320.88,15461.0
2022-05-06 10:20:00,320.69,321.82,319.13,319.94,12392.0,320.69,321.82,319.13,319.94,12392.0
2022-05-06 10:25:00,320.33,321.86,317.94,318.09,26727.0,320.33,321.86,317.94,318.09,26727.0
2022-05-06 10:30:00,317.61,319.0,316.0,316.14,16751.0,317.61,319.0,316.0,316.14,16751.0
2022-05-06 10:35:00,316.35,316.51,314.46,315.26,18191.0,316.35,316.51,314.46,315.26,18191.0
2022-05-06 10:40:00,315.17,316.95,314.42,315.32,17057.0,315.17,316.95,314.42,315.32,17057.0
2022-05-06 10:45:00,315.08,320.09,315.0,318.22,39716.0,315.08,320.09,315.0,318.22,39716.0
2022-05-06 10:50:00,318.47,319.86,317.05,319.72,39778.0,318.47,319.86,317.05,319.72,39778.0
2022-05-06 10:55:00,319.85,321.56,318.48,320.57,28241.0,319.85,321.56,318.48,320.57,28241.0
2022-05-06 11:00:00,320.8,322.17,320.39,321.94,24054.0,320.8,322.17,320.39,321.94,24054.0
2022-05-06 11:05:00,321.94,321.95,319.54,319.57,9343.0,321.94,321.95,319.54,319.57,9343.0
2022-05-06 11:10:00,319.59,322.19,318.11,322.19,21960.0,319.59,322.19,318.11,322.19,21960.0
2022-05-06 11:15:00,322.08,323.0,321.9,322.11,9131.0,322.08,323.0,321.9,322.11,9131.0
2022-05-06 11:20:00,322.5,325.13,322.37,324.8,14052.0,322.5,325.13,322.37,324.8,14052.0
2022-05-06 11:25:00,324.77,324.77,322.36,323.72,28705.0,324.77,324.77,322.36,323.72,28705.0
2022-05-06 11:30:00,323.9,325.0,321.51,321.52,17105.0,323.9,325.0,321.51,321.52,17105.0
2022-05-06 11:35:00,321.57,321.79,319.15,319.27,25789.0,321.57,321.79,319.15,319.27,25789.0
2022-05-06 11:40:00,319.16,320.66,319.06,319.87,15846.0,319.16,320.66,319.06,319.87,15846.0
2022-05-06 11:45:00,319.55,320.49,319.1,320.31,11725.0,319.55,320.49,319.1,320.31,11725.0
2022-05-06 11:50:00,320.31,322.35,319.29,319.78,12004.0,320.31,322.35,319.29,319.78,12004.0
2022-05-06 11:55:00,319.8,321.09,318.92,319.61,9125.0,319.8,321.09,318.92,319.61,9125.0
2022-05-06 12:00:00,319.48,321.2,319.0,321.11,32944.0,319.48,321.2,319.0,321.11,32944.0
2022-05-06 12:05:00,321.12,324.17,321.03,321.03,16641.0,321.12,324.17,321.03,321.03,16641.0
2022-05-06 12:10:00,321.49,321.61,319.39,320.26,11594.0,321.49,321.61,319.39,320.26,11594.0
2022-05-06 12:15:00,319.93,320.12,318.45,318.46,8120.0,319.93,320.12,318.45,318.46,8120.0
2022-05-06 12:20:00,318.63,321.8,318.62,321.05,8178.0,318.63,321.8,318.62,321.05,8178.0
2022-05-06 12:25:00,321.5,322.14,321.03,322.0,24403.0,321.5,322.14,321.03,322.0,24403.0
2022-05-06 12:30:00,321.76,322.05,321.0,321.67,13557.0,321.76,322.05,321.0,321.67,13557.0
2022-05-06 12:35:00,321.77,321.77,319.48,319.93,10980.0,321.77,321.77,319.48,319.93,10980.0
2022-05-06 12:40:00,319.86,320.5,319.53,320.27,13134.0,319.86,320.5,319.53,320.27,13134.0
2022-05-06 12:45:00,320.28,320.6,319.24,319.24,6836.0,320.28,320.6,319.24,319.24,6836.0
2022-05-06 12:50:00,319.22,320.19,317.48,319.9,14971.0,319.22,320.19,317.48,319.9,14971.0
2022-05-06 12:55:00,319.59,321.2,319.58,320.98,15203.0,319.59,321.2,319.58,320.98,15203.0
2022-05-06 13:00:00,320.16,321.41,319.96,321.11,7894.0,320.16,321.41,319.96,321.11,7894.0
2022-05-06 13:05:00,320.99,320.99,319.73,320.49,6791.0,320.99,320.99,319.73,320.49,6791.0
2022-05-06 13:10:00,320.48,320.95,320.14,320.19,18338.0,320.48,320.95,320.14,320.19,18338.0
2022-05-06 13:15:00,319.9,320.0,318.55,318.92,8508.0,319.9,320.0,318.55,318.92,8508.0
2022-05-06 13:20:00,318.85,320.76,318.49,320.12,12061.0,318.85,320.76,318.49,320.12,12061.0
2022-05-06 13:25:00,320.06,320.26,318.96,319.38,9350.0,320.06,320.26,318.96,319.38,9350.0
2022-05-06 13:30:00,319.4,320.7,319.22,320.11,13133.0,319.4,320.7,319.22,320.11,13133.0
2022-05-06 13:35:00,319.98,319.98,318.44,319.24,9500.0,319.98,319.98,318.44,319.24,9500.0
2022-05-06 13:40:00,319.54,320.49,319.14,320.09,8850.0,319.54,320.49,319.14,320.09,8850.0
2022-05-06 13:45:00,320.06,320.08,318.59,319.0,5057.0,320.06,320.08,318.59,319.0,5057.0
2022-05-06 13:50:00,318.78,319.09,317.86,318.49,9712.0,318.78,319.09,317.86,318.49,9712.0
2022-05-06 13:55:00,318.36,318.81,318.12,318.5,7401.0,318.36,318.81,318.12,318.5,7401.0
2022-05-06 14:00:00,318.27,318.98,317.82,317.82,8989.0,318.27,318.98,317.82,317.82,8989.0
2022-05-06 14:05:00,317.25,317.33,315.86,316.25,14636.0,317.25,317.33,315.86,316.25,14636.0
2022-05-06 14:10:00,316.53,317.85,316.39,317.82,10014.0,316.53,317.85,316.39,317.82,10014.0
2022-05-06 14:15:00,317.91,318.29,316.59,316.73,5100.0,317.91,318.29,316.59,316.73,5100.0
2022-05-06 14:20:00,316.51,316.91,315.96,316.73,8479.0,316.51,316.91,315.96,316.73,8479.0
2022-05-06 14:25:00,316.46,316.54,315.71,316.24,6444.0,316.46,316.54,315.71,316.24,6444.0
2022-05-06 14:30:00,316.49,316.73,315.39,316.11,13743.0,316.49,316.73,315.39,316.11,13743.0
2022-05-06 14:35:00,316.32,316.82,316.01,316.58,9444.0,316.32,316.82,316.01,316.58,9444.0
2022-05-06 14:40:00,316.63,317.14,316.18,316.36,4529.0,316.63,317.14,316.18,316.36,4529.0
2022-05-06 14:45:00,316.36,317.1,316.03,316.94,10137.0,316.36,317.1,316.03,316.94,10137.0
2022-05-06 14:50:00,317.32,318.41,316.98,317.84,9538.0,317.32,318.41,316.98,317.84,9538.0
2022-05-06 14:55:00,318.05,318.33,316.55,316.56,10160.0,318.05,318.33,316.55,316.56,10160.0
2022-05-06 15:00:00,316.41,316.45,315.05,315.4,11236.0,316.41,316.45,315.05,315.4,11236.0
2022-05-06 15:05:00,315.38,315.86,313.65,313.73,10505.0,315.38,315.86,313.65,313.73,10505.0
2022-05-06 15:10:00,313.92,314.1,312.67,312.85,22895.0,313.92,314.1,312.67,312.85,22895.0
2022-05-06 15:15:00,312.86,313.17,311.7,312.28,22253.0,312.86,313.17,311.7,312.28,22253.0
2022-05-06 15:20:00,312.37,312.42,311.25,311.42,22654.0,312.37,312.42,311.25,311.42,22654.0
2022-05-06 15:25:00,311.48,313.0,310.98,312.87,31348.0,311.48,313.0,310.98,312.87,31348.0
2022-05-06 15:30:00,312.96,313.93,312.04,313.25,47091.0,312.96,313.93,312.04,313.25,47091.0
2022-05-06 15:35:00,313.38,315.09,312.84,315.09,35890.0,313.38,315.09,312.84,315.09,35890.0
2022-05-06 15:40:00,314.89,315.16,313.89,314.1,21216.0,314.89,315.16,313.89,314.1,21216.0
2022-05-06 15:45:00,314.0,315.8,313.35,315.48,25056.0,314.0,315.8,313.35,315.48,25056.0
2022-05-06 15:50:00,315.59,316.99,315.45,316.01,39037.0,315.59,316.99,315.45,316.01,39037.0
2022-05-06 15:55:00,316.05,317.89,315.66,317.18,142044.0,316.05,317.89,315.66,317.18,142044.0
2022-05-09 09:30:00,308.79,310.37,305.77,308.74,40283.0,308.79,310.37,305.77,308.74,40283.0
2022-05-09 09:35:00,308.55,312.7,308.45,311.33,12706.0,308.55,312.7,308.45,311.33,12706.0
2022-05-09 09:40:00,311.25,312.08,309.32,309.33,11163.0,311.25,312.08,309.32,309.33,11163.0
2022-05-09 09:45:00,310.01,310.01,307.0,308.8,11434.0,310.01,310.01,307.0,308.8,11434.0
2022-05-09 09:50:00,309.2,313.0,308.77,312.1,20944.0,309.2,313.0,308.77,312.1,20944.0
2022-05-09 09:55:00,311.94,311.94,308.23,309.88,7737.0,311.94,311.94,308.23,309.88,7737.0
2022-05-09 10:00:00,308.48,310.0,308.48,309.25,7835.0,308.48,310.0,308.48,309.25,7835.0
2022-05-09 10:05:00,309.54,309.54,306.88,306.88,14070.0,309.54,309.54,306.88,306.88,14070.0
2022-05-09 10:10:00,307.2,309.28,307.0,308.67,13408.0,307.2,309.28,307.0,308.67,13408.0
2022-05-09 10:15:00,308.71,308.77,305.5,306.51,31228.0,308.71,308.77,305.5,306.51,31228.0
2022-05-09 10:20:00,306.01,306.12,304.79,304.95,13214.0,306.01,306.12,304.79,304.95,13214.0
2022-05-09 10:25:00,304.53,305.56,303.68,303.68,12513.0,304.53,305.56,303.68,303.68,12513.0
2022-05-09 10:30:00,303.69,303.69,301.75,302.69,16989.0,303.69,303.69,301.75,302.69,16989.0
2022-05-09 10:35:00,302.69,303.56,301.77,301.77,10368.0,302.69,303.56,301.77,301.77,10368.0
2022-05-09 10:40:00,301.92,304.03,301.92,303.05,9659.0,301.92,304.03,301.92,303.05,9659.0
2022-05-09 10:45:00,303.33,303.89,302.02,302.86,13739.0,303.33,303.89,302.02,302.86,13739.0
2022-05-09 10:50:00,302.84,303.18,301.71,301.72,21709.0,302.84,303.18,301.71,301.72,21709.0
2022-05-09 10:55:00,301.52,302.24,301.02,302.13,14677.0,301.52,302.24,301.02,302.13,14677.0
2022-05-09 11:00:00,301.86,303.0,301.29,302.41,11313.0,301.86,303.0,301.29,302.41,11313.0
2022-05-09 11:05:00,302.16,302.18,300.64,301.64,7707.0,302.16,302.18,300.64,301.64,7707.0
2022-05-09 11:10:00,301.76,302.58,301.07,301.07,4413.0,301.76,302.58,301.07,301.07,4413.0
2022-05-09 11:15:00,300.81,303.16,300.81,302.62,6027.0,300.81,303.16,300.81,302.62,6027.0
2022-05-09 11:20:00,302.37,302.57,301.5,301.67,9858.0,302.37,302.57,301.5,301.67,9858.0
2022-05-09 11:25:00,301.52,301.97,300.91,301.16,8707.0,301.52,301.97,300.91,301.16,8707.0
2022-05-09 11:30:00,300.95,302.5,300.83,302.42,16118.0,300.95,302.5,300.83,302.42,16118.0
2022-05-09 11:35:00,302.61,303.27,301.8,303.23,10811.0,302.61,303.27,301.8,303.23,10811.0
2022-05-09 11:40:00,303.31,303.66,302.32,302.68,9044.0,303.31,303.66,302.32,302.68,9044.0
2022-05-09 11:45:00,302.57,302.7,301.78,302.15,5102.0,302.57,302.7,301.78,302.15,5102.0
2022-05-09 11:50:00,302.29,304.45,301.8,303.05,12470.0,302.29,304.45,301.8,303.05,12470.0
2022-05-09 11:55:00,302.95,304.69,302.74,303.79,11285.0,302.95,304.69,302.74,303.79,11285.0
2022-05-09 12:00:00,303.53,303.57,301.89,302.26,8281.0,303.53,303.57,301.89,302.26,8281.0
2022-05-09 12:05:00,301.99,304.54,301.99,303.96,17795.0,301.99,304.54,301.99,303.96,17795.0
2022-05-09 12:10:00,304.06,306.49,303.93,305.63,16347.0,304.06,306.49,303.93,305.63,16347.0
2022-05-09 12:15:00,305.76,306.74,305.33,305.82,7977.0,305.76,306.74,305.33,305.82,7977.0
2022-05-09 12:20:00,305.52,305.74,304.73,305.57,8336.0,305.52,305.74,304.73,305.57,8336.0
2022-05-09 12:25:00,305.63,305.64,303.46,303.77,14514.0,305.63,305.64,303.46,303.77,14514.0
2022-05-09 12:30:00,303.61,304.98,303.31,304.47,9900.0,303.61,304.98,303.31,304.47,9900.0
2022-05-09 12:35:00,304.38,304.4,303.48,303.48,3749.0,304.38,304.4,303.48,303.48,3749.0
2022-05-09 12:40:00,303.84,303.97,303.52,303.53,4218.0,303.84,303.97,303.52,303.53,4218.0
2022-05-09 12:45:00,303.65,303.65,302.46,303.31,7332.0,303.65,303.65,302.46,303.31,7332.0
2022-05-09 12:50:00,303.37,303.39,302.63,302.71,3253.0,303.37,303.39,302.63,302.71,3253.0
2022-05-09 12:55:00,302.58,303.05,302.54,302.85,4844.0,302.58,303.05,302.54,302.85,4844.0
2022-05-09 13:00:00,302.61,302.68,301.32,301.69,11283.0,302.61,302.68,301.32,301.69,11283.0
2022-05-09 13:05:00,301.51,301.73,300.98,301.29,9602.0,301.51,301.73,300.98,301.29,9602.0
2022-05-09 13:10:00,301.23,301.45,300.43,300.7,7671.0,301.23,301.45,300.43,300.7,7671.0
2022-05-09 13:15:00,300.49,301.05,300.14,300.75,6698.0,300.49,301.05,300.14,300.75,6698.0
2022-05-09 13:20:00,300.81,300.82,299.59,300.04,17704.0,300.81,300.82,299.59,300.04,17704.0
2022-05-09 13:25:00,300.73,302.0,300.23,301.47,7255.0,300.73,302.0,300.23,301.47,7255.0
2022-05-09 13:30:00,301.41,301.63,300.01,300.23,13504.0,301.41,301.63,300.01,300.23,13504.0
2022-05-09 13:35:00,300.32,300.46,299.59,299.97,8412.0,300.32,300.46,299.59,299.97,8412.0
2022-05-09 13:40:00,299.99,301.4,299.87,301.18,8528.0,299.99,301.4,299.87,301.18,8528.0
2022-05-09 13:45:00,301.46,301.46,300.14,300.2,8665.0,301.46,301.46,300.14,300.2,8665.0
2022-05-09 13:50:00,300.4,300.4,299.11,299.71,10697.0,300.4,300.4,299.11,299.71,10697.0
2022-05-09 13:55:00,299.24,300.95,299.22,300.06,7601.0,299.24,300.95,299.22,300.06,7601.0
2022-05-09 14:00:00,299.94,300.2,299.64,299.85,10126.0,299.94,300.2,299.64,299.85,10126.0
2022-05-09 14:05:00,299.83,300.04,298.81,298.81,11333.0,299.83,300.04,298.81,298.81,11333.0
2022-05-09 14:10:00,298.88,298.88,297.67,298.0,17309.0,298.88,298.88,297.67,298.0,17309.0
2022-05-09 14:15:00,298.0,298.71,297.31,298.1,19752.0,298.0,298.71,297.31,298.1,19752.0
2022-05-09 14:20:00,297.86,297.94,296.97,297.38,9283.0,297.86,297.94,296.97,297.38,9283.0
2022-05-09 14:25:00,297.38,297.38,295.58,296.32,11748.0,297.38,297.38,295.58,296.32,11748.0
2022-05-09 14:30:00,296.35,296.35,295.01,295.71,13193.0,296.35,296.35,295.01,295.71,13193.0
2022-05-09 14:35:00,296.28,297.79,296.02,296.68,12148.0,296.28,297.79,296.02,296.68,12148.0
2022-05-09 14:40:00,296.62,297.19,296.01,296.33,16882.0,296.62,297.19,296.01,296.33,16882.0
2022-05-09 14:45:00,296.83,296.9,295.29,295.44,30726.0,296.83,296.9,295.29,295.44,30726.0
2022-05-09 14:50:00,295.25,296.38,294.65,295.86,14517.0,295.25,296.38,294.65,295.86,14517.0
2022-05-09 14:55:00,295.9,296.45,295.19,296.45,12682.0,295.9,296.45,295.19,296.45,12682.0
2022-05-09 15:00:00,296.54,297.61,295.05,295.52,30818.0,296.54,297.61,295.05,295.52,30818.0
2022-05-09 15:05:00,295.44,296.87,295.31,295.9,13644.0,295.44,296.87,295.31,295.9,13644.0
2022-05-09 15:10:00,295.9,297.81,295.9,297.46,22749.0,295.9,297.81,295.9,297.46,22749.0
2022-05-09 15:15:00,297.61,297.66,295.7,296.09,14963.0,297.61,297.66,295.7,296.09,14963.0
2022-05-09 15:20:00,296.0,296.0,294.32,294.58,32965.0,296.0,296.0,294.32,294.58,32965.0
2022-05-09 15:25:00,294.61,295.62,294.3,295.2,19442.0,294.61,295.62,294.3,295.2,19442.0
2022-05-09 15:30:00,294.97,295.31,293.3,293.59,29400.0,294.97,295.31,293.3,293.59,29400.0
2022-05-09 15:35:00,293.72,294.27,293.14,294.06,21022.0,293.72,294.27,293.14,294.06,21022.0
2022-05-09 15:40:00,294.06,294.09,292.37,292.63,19856.0,294.06,294.09,292.37,292.63,19856.0
2022-05-09 15:45:00,292.71,292.71,291.44,291.62,19716.0,292.71,292.71,291.44,291.62,19716.0
2022-05-09 15:50:00,291.52,292.53,291.0,291.81,55949.0,291.52,292.53,291.0,291.81,55949.0
2022-05-09 15:55:00,291.78,293.03,291.77,292.65,85336.0,291.78,293.03,291.77,292.65,85336.0
2022-05-10 09:30:00,301.42,307.84,301.42,303.18,51429.0,301.42,307.84,301.42,303.18,51429.0
2022-05-10 09:35:00,302.25,302.73,300.57,302.02,13950.0,302.25,302.73,300.57,302.02,13950.0
2022-05-10 09:40:00,302.0,302.34,298.81,298.81,18209.0,302.0,302.34,298.81,298.81,18209.0
2022-05-10 09:45:00,297.28,298.59,297.08,297.68,9436.0,297.28,298.59,297.08,297.68,9436.0
2022-05-10 09:50:00,297.28,298.24,295.83,296.93,13634.0,297.28,298.24,295.83,296.93,13634.0
2022-05-10 09:55:00,296.67,297.58,295.31,297.52,17676.0,296.67,297.58,295.31,297.52,17676.0
2022-05-10 10:00:00,297.37,301.5,296.9,300.53,16199.0,297.37,301.5,296.9,300.53,16199.0
2022-05-10 10:05:00,300.67,301.45,299.44,299.51,12278.0,300.67,301.45,299.44,299.51,12278.0
2022-05-10 10:10:00,299.39,300.72,297.8,298.62,12170.0,299.39,300.72,297.8,298.62,12170.0
2022-05-10 10:15:00,298.63,301.07,298.63,299.79,14355.0,298.63,301.07,298.63,299.79,14355.0
2022-05-10 10:20:00,299.81,300.85,298.81,300.32,8624.0,299.81,300.85,298.81,300.32,8624.0
2022-05-10 10:25:00,300.0,300.34,298.32,299.61,9920.0,300.0,300.34,298.32,299.61,9920.0
2022-05-10 10:30:00,299.54,299.92,298.22,298.44,5041.0,299.54,299.92,298.22,298.44,5041.0
2022-05-10 10:35:00,298.48,298.48,296.27,296.49,8452.0,298.48,298.48,296.27,296.49,8452.0
2022-05-10 10:40:00,296.37,296.49,293.88,294.23,14294.0,296.37,296.49,293.88,294.23,14294.0
2022-05-10 10:45:00,294.48,294.48,292.24,292.87,6029.0,294.48,294.48,292.24,292.87,6029.0
2022-05-10 10:50:00,292.6,293.8,291.91,293.8,10915.0,292.6,293.8,291.91,293.8,10915.0
2022-05-10 10:55:00,293.6,293.6,291.62,291.9,6199.0,293.6,293.6,291.62,291.9,6199.0
2022-05-10 11:00:00,292.38,292.49,290.79,290.8,5347.0,292.38,292.49,290.79,290.8,5347.0
2022-05-10 11:05:00,290.91,290.91,289.27,290.12,11550.0,290.91,290.91,289.27,290.12,11550.0
2022-05-10 11:10:00,289.68,290.27,288.72,289.25,12816.0,289.68,290.27,288.72,289.25,12816.0
2022-05-10 11:15:00,289.54,290.91,288.86,290.91,5457.0,289.54,290.91,288.86,290.91,5457.0
2022-05-10 11:20:00,291.21,291.25,289.39,289.4,7675.0,291.21,291.25,289.39,289.4,7675.0
2022-05-10 11:25:00,289.29,290.66,288.81,290.58,7325.0,289.29,290.66,288.81,290.58,7325.0
2022-05-10 11:30:00,290.5,292.04,290.24,290.49,8085.0,290.5,292.04,290.24,290.49,8085.0
2022-05-10 11:35:00,290.65,293.58,290.15,293.47,3815.0,290.65,293.58,290.15,293.47,3815.0
2022-05-10 11:40:00,293.49,293.97,292.1,293.24,5171.0,293.49,293.97,292.1,293.24,5171.0
2022-05-10 11:45:00,293.25,293.25,291.61,291.97,3137.0,293.25,293.25,291.61,291.97,3137.0
2022-05-10 11:50:00,291.15,292.51,290.47,292.51,3712.0,291.15,292.51,290.47,292.51,3712.0
2022-05-10 11:55:00,292.13,293.68,291.13,292.93,4029.0,292.13,293.68,291.13,292.93,4029.0
2022-05-10 12:00:00,293.14,294.3,293.14,294.3,1905.0,293.14,294.3,293.14,294.3,1905.0
2022-05-10 12:05:00,293.87,294.43,293.34,293.64,4267.0,293.87,294.43,293.34,293.64,4267.0
2022-05-10 12:10:00,293.12,294.1,292.6,293.45,4205.0,293.12,294.1,292.6,293.45,4205.0
2022-05-10 12:15:00,293.19,293.62,292.38,292.85,2350.0,293.19,293.62,292.38,292.85,2350.0
2022-05-10 12:20:00,292.29,293.16,292.21,292.69,3388.0,292.29,293.16,292.21,292.69,3388.0
2022-05-10 12:25:00,292.91,293.58,292.79,293.18,3929.0,292.91,293.58,292.79,293.18,3929.0
2022-05-10 12:30:00,293.61,293.61,291.74,293.16,5654.0,293.61,293.61,291.74,293.16,5654.0
2022-05-10 12:35:00,293.23,293.9,293.06,293.31,4400.0,293.23,293.9,293.06,293.31,4400.0
2022-05-10 12:40:00,292.94,294.68,292.94,294.52,3900.0,292.94,294.68,292.94,294.52,3900.0
2022-05-10 12:45:00,294.83,295.75,294.53,295.75,7051.0,294.83,295.75,294.53,295.75,7051.0
2022-05-10 12:50:00,295.52,296.28,294.88,295.06,10803.0,295.52,296.28,294.88,295.06,10803.0
2022-05-10 12:55:00,295.09,295.6,294.81,295.58,10344.0,295.09,295.6,294.81,295.58,10344.0
2022-05-10 13:00:00,295.58,296.95,295.01,296.11,8572.0,295.58,296.95,295.01,296.11,8572.0
2022-05-10 13:05:00,296.07,297.21,296.07,297.21,5798.0,296.07,297.21,296.07,297.21,5798.0
2022-05-10 13:10:00,297.07,297.25,295.77,296.34,3400.0,297.07,297.25,295.77,296.34,3400.0
2022-05-10 13:15:00,295.95,296.43,295.33,296.13,4717.0,295.95,296.43,295.33,296.13,4717.0
2022-05-10 13:20:00,296.26,296.68,295.67,296.37,7520.0,296.26,296.68,295.67,296.37,7520.0
2022-05-10 13:25:00,296.72,299.49,296.72,299.49,5557.0,296.72,299.49,296.72,299.49,5557.0
2022-05-10 13:30:00,299.5,300.76,299.5,300.76,4782.0,299.5,300.76,299.5,300.76,4782.0
2022-05-10 13:35:00,300.83,302.64,300.76,301.96,8410.0,300.83,302.64,300.76,301.96,8410.0
2022-05-10 13:40:00,302.12,303.4,302.0,302.9,11418.0,302.12,303.4,302.0,302.9,11418.0
2022-05-10 13:45:00,303.23,304.43,302.74,304.43,13095.0,303.23,304.43,302.74,304.43,13095.0
2022-05-10 13:50:00,304.27,304.66,303.38,304.5,11846.0,304.27,304.66,303.38,304.5,11846.0
2022-05-10 13:55:00,303.84,305.17,303.8,305.05,7037.0,303.84,305.17,303.8,305.05,7037.0
2022-05-10 14:00:00,305.19,305.55,304.46,304.86,7267.0,305.19,305.55,304.46,304.86,7267.0
2022-05-10 14:05:00,304.86,304.93,303.94,304.01,4710.0,304.86,304.93,303.94,304.01,4710.0
2022-05-10 14:10:00,303.94,304.89,303.54,304.71,23243.0,303.94,304.89,303.54,304.71,23243.0
2022-05-10 14:15:00,304.88,304.98,302.85,304.07,18644.0,304.88,304.98,302.85,304.07,18644.0
2022-05-10 14:20:00,304.6,304.8,303.7,303.97,3300.0,304.6,304.8,303.7,303.97,3300.0
2022-05-10 14:25:00,303.88,303.9,302.45,303.35,5184.0,303.88,303.9,302.45,303.35,5184.0
2022-05-10 14:30:00,303.4,304.11,303.1,304.11,5925.0,303.4,304.11,303.1,304.11,5925.0
2022-05-10 14:35:00,304.2,305.01,304.13,304.45,6220.0,304.2,305.01,304.13,304.45,6220.0
2022-05-10 14:40:00,304.34,306.38,304.2,306.16,12199.0,304.34,306.38,304.2,306.16,12199.0
2022-05-10 14:45:00,306.15,306.15,303.69,304.56,3614.0,306.15,306.15,303.69,304.56,3614.0
2022-05-10 14:50:00,304.91,305.19,303.96,304.66,5100.0,304.91,305.19,303.96,304.66,5100.0
2022-05-10 14:55:00,304.81,304.91,303.33,304.47,5106.0,304.81,304.91,303.33,304.47,5106.0
2022-05-10 15:00:00,304.68,305.07,304.13,304.55,3594.0,304.68,305.07,304.13,304.55,3594.0
2022-05-10 15:05:00,304.68,305.77,304.2,304.5,5680.0,304.68,305.77,304.2,304.5,5680.0
2022-05-10 15:10:00,304.34,305.92,304.34,305.76,9858.0,304.34,305.92,304.34,305.76,9858.0
2022-05-10 15:15:00,305.95,306.49,305.08,305.53,6907.0,305.95,306.49,305.08,305.53,6907.0
2022-05-10 15:20:00,305.38,305.38,303.25,303.37,7500.0,305.38,305.38,303.25,303.37,7500.0
2022-05-10 15:25:00,303.53,303.77,303.07,303.72,6462.0,303.53,303.77,303.07,303.72,6462.0
2022-05-10 15:30:00,303.63,303.63,302.44,303.0,12049.0,303.63,303.63,302.44,303.0,12049.0
2022-05-10 15:35:00,303.01,303.24,301.71,301.92,10994.0,303.01,303.24,301.71,301.92,10994.0
2022-05-10 15:40:00,301.65,301.65,300.89,301.11,17457.0,301.65,301.65,300.89,301.11,17457.0
2022-05-10 15:45:00,300.9,302.84,300.79,301.82,14728.0,300.9,302.84,300.79,301.82,14728.0
2022-05-10 15:50:00,301.75,302.16,301.15,302.05,13584.0,301.75,302.16,301.15,302.05,13584.0
2022-05-10 15:55:00,301.79,302.36,301.2,302.14,52623.0,301.79,302.36,301.2,302.14,52623.0
2022-05-11 09:30:00,302.11,302.82,297.86,298.89,28442.0,302.11,302.82,297.86,298.89,28442.0
2022-05-11 09:35:00,297.88,301.56,296.91,298.81,19254.0,297.88,301.56,296.91,298.81,19254.0
2022-05-11 09:40:00,298.68,302.52,297.78,302.47,11568.0,298.68,302.52,297.78,302.47,11568.0
2022-05-11 09:45:00,301.6,304.74,300.02,303.88,12358.0,301.6,304.74,300.02,303.88,12358.0
2022-05-11 09:50:00,304.87,306.54,303.31,305.02,9035.0,304.87,306.54,303.31,305.02,9035.0
2022-05-11 09:55:00,304.08,304.31,302.69,304.28,5055.0,304.08,304.31,302.69,304.28,5055.0
2022-05-11 10:00:00,303.88,304.93,302.0,304.93,5875.0,303.88,304.93,302.0,304.93,5875.0
2022-05-11 10:05:00,303.86,303.86,300.95,300.96,3151.0,303.86,303.86,300.95,300.96,3151.0
2022-05-11 10:10:00,300.22,303.07,299.44,302.16,14780.0,300.22,303.07,299.44,302.16,14780.0
2022-05-11 10:15:00,302.3,303.46,300.72,302.44,6960.0,302.3,303.46,300.72,302.44,6960.0
2022-05-11 10:20:00,303.23,305.15,302.76,303.89,5484.0,303.23,305.15,302.76,303.89,5484.0
2022-05-11 10:25:00,304.28,304.54,302.84,303.54,8860.0,304.28,304.54,302.84,303.54,8860.0
2022-05-11 10:30:00,303.63,303.63,301.21,302.38,23594.0,303.63,303.63,301.21,302.38,23594.0
2022-05-11 10:35:00,302.46,304.65,300.69,303.07,9477.0,302.46,304.65,300.69,303.07,9477.0
2022-05-11 10:40:00,303.02,304.27,302.59,304.27,7851.0,303.02,304.27,302.59,304.27,7851.0
2022-05-11 10:45:00,304.05,304.31,301.38,301.81,3967.0,304.05,304.31,301.38,301.81,3967.0
2022-05-11 10:50:00,301.67,302.1,300.23,301.57,7221.0,301.67,302.1,300.23,301.57,7221.0
2022-05-11 10:55:00,301.45,302.71,301.36,302.44,11311.0,301.45,302.71,301.36,302.44,11311.0
2022-05-11 11:00:00,302.38,302.88,300.83,302.6,20785.0,302.38,302.88,300.83,302.6,20785.0
2022-05-11 11:05:00,302.71,303.02,301.44,302.76,23060.0,302.71,303.02,301.44,302.76,23060.0
2022-05-11 11:10:00,302.85,303.36,302.05,303.28,6700.0,302.85,303.36,302.05,303.28,6700.0
2022-05-11 11:15:00,303.06,303.37,300.78,301.28,19949.0,303.06,303.37,300.78,301.28,19949.0
2022-05-11 11:20:00,301.56,303.48,301.49,302.62,5597.0,301.56,303.48,301.49,302.62,5597.0
2022-05-11 11:25:00,302.18,304.55,302.0,304.15,6698.0,302.18,304.55,302.0,304.15,6698.0
2022-05-11 11:30:00,303.84,304.44,303.04,303.04,5400.0,303.84,304.44,303.04,303.04,5400.0
2022-05-11 11:35:00,303.4,305.47,302.75,303.99,4237.0,303.4,305.47,302.75,303.99,4237.0
2022-05-11 11:40:00,304.38,304.9,303.95,303.95,7858.0,304.38,304.9,303.95,303.95,7858.0
2022-05-11 11:45:00,304.51,304.96,304.14,304.49,8990.0,304.51,304.96,304.14,304.49,8990.0
2022-05-11 11:50:00,304.63,304.95,303.28,303.51,3200.0,304.63,304.95,303.28,303.51,3200.0
2022-05-11 11:55:00,303.28,303.55,302.5,303.03,4654.0,303.28,303.55,302.5,303.03,4654.0
2022-05-11 12:00:00,302.98,302.98,301.44,302.29,3600.0,302.98,302.98,301.44,302.29,3600.0
2022-05-11 12:05:00,302.36,302.89,301.66,301.81,4856.0,302.36,302.89,301.66,301.81,4856.0
2022-05-11 12:10:00,301.16,302.28,300.91,301.84,7662.0,301.16,302.28,300.91,301.84,7662.0
2022-05-11 12:15:00,302.26,302.28,300.73,301.34,5282.0,302.26,302.28,300.73,301.34,5282.0
2022-05-11 12:20:00,301.48,303.24,301.48,303.0,3999.0,301.48,303.24,301.48,303.0,3999.0
2022-05-11 12:25:00,303.21,303.21,300.49,300.93,26220.0,303.21,303.21,300.49,300.93,26220.0
2022-05-11 12:30:00,300.8,301.31,300.6,301.0,25022.0,300.8,301.31,300.6,301.0,25022.0
2022-05-11 12:35:00,300.98,302.08,300.77,300.82,7865.0,300.98,302.08,300.77,300.82,7865.0
2022-05-11 12:40:00,300.95,302.09,300.65,300.65,3701.0,300.95,302.09,300.65,300.65,3701.0
2022-05-11 12:45:00,300.93,302.12,300.73,302.07,5325.0,300.93,302.12,300.73,302.07,5325.0
2022-05-11 12:50:00,301.86,302.06,300.3,300.55,4760.0,301.86,302.06,300.3,300.55,4760.0
2022-05-11 12:55:00,300.62,300.71,299.75,299.93,36721.0,300.62,300.71,299.75,299.93,36721.0
2022-05-11 13:00:00,299.78,299.96,298.78,298.94,8162.0,299.78,299.96,298.78,298.94,8162.0
2022-05-11 13:05:00,298.47,298.59,297.17,297.86,10400.0,298.47,298.59,297.17,297.86,10400.0
2022-05-11 13:10:00,298.0,298.11,297.52,297.75,9080.0,298.0,298.11,297.52,297.75,9080.0
2022-05-11 13:15:00,297.75,298.31,297.61,297.79,8001.0,297.75,298.31,297.61,297.79,8001.0
2022-05-11 13:20:00,297.75,298.94,297.53,298.8,9119.0,297.75,298.94,297.53,298.8,9119.0
2022-05-11 13:25:00,298.46,299.14,297.19,297.48,12052.0,298.46,299.14,297.19,297.48,12052.0
2022-05-11 13:30:00,297.3,298.14,296.83,297.9,5848.0,297.3,298.14,296.83,297.9,5848.0
2022-05-11 13:35:00,297.52,298.13,296.37,296.44,5390.0,297.52,298.13,296.37,296.44,5390.0
2022-05-11 13:40:00,296.44,296.99,296.32,296.48,11850.0,296.44,296.99,296.32,296.48,11850.0
2022-05-11 13:45:00,296.28,296.9,295.6,296.53,4365.0,296.28,296.9,295.6,296.53,4365.0
2022-05-11 13:50:00,296.62,297.0,295.91,295.92,9490.0,296.62,297.0,295.91,295.92,9490.0
2022-05-11 13:55:00,296.01,296.07,294.86,295.16,7977.0,296.01,296.07,294.86,295.16,7977.0
2022-05-11 14:00:00,295.11,297.2,294.99,297.03,6863.0,295.11,297.2,294.99,297.03,6863.0
2022-05-11 14:05:00,296.86,296.86,295.18,295.18,3404.0,296.86,296.86,295.18,295.18,3404.0
2022-05-11 14:10:00,294.88,295.23,294.17,295.1,15278.0,294.88,295.23,294.17,295.1,15278.0
2022-05-11 14:15:00,295.46,297.2,295.23,296.58,5494.0,295.46,297.2,295.23,296.58,5494.0
2022-05-11 14:20:00,296.42,297.44,295.39,296.94,3849.0,296.42,297.44,295.39,296.94,3849.0
2022-05-11 14:25:00,297.12,298.26,296.55,297.19,2504.0,297.12,298.26,296.55,297.19,2504.0
2022-05-11 14:30:00,296.96,297.57,296.06,297.57,5985.0,296.96,297.57,296.06,297.57,5985.0
2022-05-11 14:35:00,297.5,297.97,296.25,296.83,7518.0,297.5,297.97,296.25,296.83,7518.0
2022-05-11 14:40:00,296.99,298.34,296.13,298.29,9332.0,296.99,298.34,296.13,298.29,9332.0
2022-05-11 14:45:00,298.45,299.26,295.71,295.74,7448.0,298.45,299.26,295.71,295.74,7448.0
2022-05-11 14:50:00,296.22,296.54,294.77,295.2,6281.0,296.22,296.54,294.77,295.2,6281.0
2022-05-11 14:55:00,295.23,295.69,294.8,295.52,7250.0,295.23,295.69,294.8,295.52,7250.0
2022-05-11 15:00:00,294.99,295.22,294.46,294.52,9406.0,294.99,295.22,294.46,294.52,9406.0
2022-05-11 15:05:00,294.39,294.95,293.83,294.3,7603.0,294.39,294.95,293.83,294.3,7603.0
2022-05-11 15:10:00,294.18,294.56,293.36,293.36,6870.0,294.18,294.56,293.36,293.36,6870.0
2022-05-11 15:15:00,293.26,293.82,292.37,293.53,7816.0,293.26,293.82,292.37,293.53,7816.0
2022-05-11 15:20:00,293.21,293.31,292.47,292.77,5455.0,293.21,293.31,292.47,292.77,5455.0
2022-05-11 15:25:00,292.86,293.57,292.57,293.47,9928.0,292.86,293.57,292.57,293.47,9928.0
2022-05-11 15:30:00,293.43,293.93,293.03,293.18,10851.0,293.43,293.93,293.03,293.18,10851.0
2022-05-11 15:35:00,293.17,293.31,292.21,292.21,9986.0,293.17,293.31,292.21,292.21,9986.0
2022-05-11 15:40:00,292.25,292.48,291.48,292.23,12163.0,292.25,292.48,291.48,292.23,12163.0
2022-05-11 15:45:00,292.31,292.55,291.14,291.14,15494.0,292.31,292.55,291.14,291.14,15494.0
2022-05-11 15:50:00,291.32,291.67,290.85,291.44,24401.0,291.32,291.67,290.85,291.44,24401.0
2022-05-11 15:55:00,291.62,291.62,290.78,291.27,41834.0,291.62,291.62,290.78,291.27,41834.0
2022-05-12 09:30:00,285.0,288.82,283.0,283.26,43914.0,285.0,288.82,283.0,283.26,43914.0
2022-05-12 09:35:00,283.26,285.45,282.58,282.58,13989.0,283.26,285.45,282.58,282.58,13989.0
2022-05-12 09:40:00,282.99,286.3,281.55,286.08,13317.0,282.99,286.3,281.55,286.08,13317.0
2022-05-12 09:45:00,286.31,287.26,284.64,285.07,17759.0,286.31,287.26,284.64,285.07,17759.0
2022-05-12 09:50:00,284.92,286.81,284.12,286.01,14145.0,284.92,286.81,284.12,286.01,14145.0
2022-05-12 09:55:00,285.56,287.37,283.48,287.02,33956.0,285.56,287.37,283.48,287.02,33956.0
2022-05-12 10:00:00,286.98,288.6,285.96,287.93,20990.0,286.98,288.6,285.96,287.93,20990.0
2022-05-12 10:05:00,288.23,292.35,288.23,292.35,19730.0,288.23,292.35,288.23,292.35,19730.0
2022-05-12 10:10:00,292.55,295.2,292.35,293.85,22989.0,292.55,295.2,292.35,293.85,22989.0
2022-05-12 10:15:00,293.35,294.89,292.86,294.52,15436.0,293.35,294.89,292.86,294.52,15436.0
2022-05-12 10:20:00,294.5,296.46,294.26,295.42,11186.0,294.5,296.46,294.26,295.42,11186.0
2022-05-12 10:25:00,295.37,295.54,293.63,294.0,8424.0,295.37,295.54,293.63,294.0,8424.0
2022-05-12 10:30:00,294.57,295.32,292.94,294.99,8801.0,294.57,295.32,292.94,294.99,8801.0
2022-05-12 10:35:00,295.13,296.29,293.38,295.9,4970.0,295.13,296.29,293.38,295.9,4970.0
2022-05-12 10:40:00,295.05,297.0,294.41,294.83,4391.0,295.05,297.0,294.41,294.83,4391.0
2022-05-12 10:45:00,295.53,297.11,294.58,296.53,10878.0,295.53,297.11,294.58,296.53,10878.0
2022-05-12 10:50:00,296.85,299.83,296.67,299.13,13718.0,296.85,299.83,296.67,299.13,13718.0
2022-05-12 10:55:00,298.69,301.35,298.64,300.56,16328.0,298.69,301.35,298.64,300.56,16328.0
2022-05-12 11:00:00,300.36,301.32,299.67,300.49,15827.0,300.36,301.32,299.67,300.49,15827.0
2022-05-12 11:05:00,300.59,302.79,300.25,302.78,13903.0,300.59,302.79,300.25,302.78,13903.0
2022-05-12 11:10:00,302.5,302.71,300.64,300.74,6750.0,302.5,302.71,300.64,300.74,6750.0
2022-05-12 11:15:00,301.33,301.61,300.56,301.55,4062.0,301.33,301.61,300.56,301.55,4062.0
2022-05-12 11:20:00,301.43,301.53,299.46,300.15,6574.0,301.43,301.53,299.46,300.15,6574.0
2022-05-12 11:25:00,300.6,301.5,299.5,299.5,7059.0,300.6,301.5,299.5,299.5,7059.0
2022-05-12 11:30:00,299.56,299.99,297.47,298.5,5950.0,299.56,299.99,297.47,298.5,5950.0
2022-05-12 11:35:00,299.02,300.35,298.42,300.35,3866.0,299.02,300.35,298.42,300.35,3866.0
2022-05-12 11:40:00,299.5,299.55,297.75,297.75,4508.0,299.5,299.55,297.75,297.75,4508.0
2022-05-12 11:45:00,297.62,297.8,295.47,296.12,5614.0,297.62,297.8,295.47,296.12,5614.0
2022-05-12 11:50:00,295.92,295.98,294.31,294.54,4357.0,295.92,295.98,294.31,294.54,4357.0
2022-05-12 11:55:00,294.31,294.34,292.85,293.74,5340.0,294.31,294.34,292.85,293.74,5340.0
2022-05-12 12:00:00,293.29,293.64,292.26,293.36,5509.0,293.29,293.64,292.26,293.36,5509.0
2022-05-12 12:05:00,293.18,294.12,292.82,293.48,4682.0,293.18,294.12,292.82,293.48,4682.0
2022-05-12 12:10:00,293.48,294.23,292.39,293.75,5860.0,293.48,294.23,292.39,293.75,5860.0
2022-05-12 12:15:00,293.63,293.91,292.0,292.23,6030.0,293.63,293.91,292.0,292.23,6030.0
2022-05-12 12:20:00,292.05,294.21,292.05,294.0,6858.0,292.05,294.21,292.05,294.0,6858.0
2022-05-12 12:25:00,294.62,295.26,294.0,294.59,4273.0,294.62,295.26,294.0,294.59,4273.0
2022-05-12 12:30:00,294.72,297.0,294.72,296.34,10178.0,294.72,297.0,294.72,296.34,10178.0
2022-05-12 12:35:00,296.49,296.57,295.32,295.38,9535.0,296.49,296.57,295.32,295.38,9535.0
2022-05-12 12:40:00,295.23,296.04,293.67,295.89,5483.0,295.23,296.04,293.67,295.89,5483.0
2022-05-12 12:45:00,296.07,296.64,295.24,295.45,1755.0,296.07,296.64,295.24,295.45,1755.0
2022-05-12 12:50:00,295.47,295.91,294.95,295.23,6480.0,295.47,295.91,294.95,295.23,6480.0
2022-05-12 12:55:00,295.33,295.72,293.96,293.96,2740.0,295.33,295.72,293.96,293.96,2740.0
2022-05-12 13:00:00,293.76,294.63,292.83,292.84,2547.0,293.76,294.63,292.83,292.84,2547.0
2022-05-12 13:05:00,292.8,293.5,292.43,292.94,3521.0,292.8,293.5,292.43,292.94,3521.0
2022-05-12 13:10:00,293.05,293.82,292.5,292.87,4805.0,293.05,293.82,292.5,292.87,4805.0
2022-05-12 13:15:00,293.08,293.73,292.68,292.92,3375.0,293.08,293.73,292.68,292.92,3375.0
2022-05-12 13:20:00,293.11,293.51,291.71,292.23,9939.0,293.11,293.51,291.71,292.23,9939.0
2022-05-12 13:25:00,292.16,292.66,291.88,292.13,4630.0,292.16,292.66,291.88,292.13,4630.0
2022-05-12 13:30:00,292.01,292.93,291.45,291.81,4556.0,292.01,292.93,291.45,291.81,4556.0
2022-05-12 13:35:00,291.97,292.2,290.0,290.07,5163.0,291.97,292.2,290.0,290.07,5163.0
2022-05-12 13:40:00,289.86,289.92,289.28,289.48,12150.0,289.86,289.92,289.28,289.48,12150.0
2022-05-12 13:45:00,289.48,289.88,288.74,288.75,4337.0,289.48,289.88,288.74,288.75,4337.0
2022-05-12 13:50:00,288.63,288.87,287.33,287.51,18198.0,288.63,288.87,287.33,287.51,18198.0
2022-05-12 13:55:00,287.49,288.06,287.04,287.31,10128.0,287.49,288.06,287.04,287.31,10128.0
2022-05-12 14:00:00,287.49,288.78,287.3,288.08,7498.0,287.49,288.78,287.3,288.08,7498.0
2022-05-12 14:05:00,287.93,288.13,286.76,286.77,4344.0,287.93,288.13,286.76,286.77,4344.0
2022-05-12 14:10:00,286.8,288.3,286.46,288.22,16334.0,286.8,288.3,286.46,288.22,16334.0
2022-05-12 14:15:00,288.29,289.0,287.86,288.68,10859.0,288.29,289.0,287.86,288.68,10859.0
2022-05-12 14:20:00,289.15,289.69,288.28,288.82,5552.0,289.15,289.69,288.28,288.82,5552.0
2022-05-12 14:25:00,288.62,289.47,288.35,288.9,4622.0,288.62,289.47,288.35,288.9,4622.0
2022-05-12 14:30:00,288.9,289.38,287.48,288.16,4063.0,288.9,289.38,287.48,288.16,4063.0
2022-05-12 14:35:00,287.43,288.28,287.43,287.61,2864.0,287.43,288.28,287.43,287.61,2864.0
2022-05-12 14:40:00,287.85,288.1,287.11,287.83,4842.0,287.85,288.1,287.11,287.83,4842.0
2022-05-12 14:45:00,288.72,288.72,287.61,287.61,5466.0,288.72,288.72,287.61,287.61,5466.0
2022-05-12 14:50:00,287.24,288.58,286.95,288.58,13256.0,287.24,288.58,286.95,288.58,13256.0
2022-05-12 14:55:00,288.3,288.63,287.41,287.8,15495.0,288.3,288.63,287.41,287.8,15495.0
2022-05-12 15:00:00,287.44,289.04,287.27,288.83,5279.0,287.44,289.04,287.27,288.83,5279.0
2022-05-12 15:05:00,288.86,289.02,288.09,288.57,6746.0,288.86,289.02,288.09,288.57,6746.0
2022-05-12 15:10:00,289.12,289.25,288.0,288.79,2828.0,289.12,289.25,288.0,288.79,2828.0
2022-05-12 15:15:00,289.25,290.71,289.09,290.41,7288.0,289.25,290.71,289.09,290.41,7288.0
2022-05-12 15:20:00,290.73,292.36,290.51,292.12,6494.0,290.73,292.36,290.51,292.12,6494.0
2022-05-12 15:25:00,292.15,292.92,290.69,290.69,11298.0,292.15,292.92,290.69,290.69,11298.0
2022-05-12 15:30:00,290.84,292.41,290.83,292.06,6300.0,290.84,292.41,290.83,292.06,6300.0
2022-05-12 15:35:00,291.85,292.76,291.14,292.62,15178.0,291.85,292.76,291.14,292.62,15178.0
2022-05-12 15:40:00,292.76,293.83,291.87,292.01,25793.0,292.76,293.83,291.87,292.01,25793.0
2022-05-12 15:45:00,291.91,292.83,291.12,291.13,15087.0,291.91,292.83,291.12,291.13,15087.0
2022-05-12 15:50:00,291.99,293.74,291.75,292.66,26657.0,291.99,293.74,291.75,292.66,26657.0
2022-05-12 15:55:00,292.46,294.1,292.17,293.6,51928.0,292.46,294.1,292.17,293.6,51928.0
2022-05-13 09:30:00,303.13,307.45,301.35,305.64,37637.0,303.13,307.45,301.35,305.64,37637.0
2022-05-13 09:35:00,304.49,306.08,303.51,304.38,9536.0,304.49,306.08,303.51,304.38,9536.0
2022-05-13 09:40:00,303.93,309.71,303.88,309.01,20222.0,303.93,309.71,303.88,309.01,20222.0
2022-05-13 09:45:00,309.92,310.99,308.63,310.99,12359.0,309.92,310.99,308.63,310.99,12359.0
2022-05-13 09:50:00,309.91,312.1,309.91,311.61,9769.0,309.91,312.1,309.91,311.61,9769.0
2022-05-13 09:55:00,311.77,312.58,310.0,310.0,6354.0,311.77,312.58,310.0,310.0,6354.0
2022-05-13 10:00:00,310.32,311.33,309.28,310.77,7751.0,310.32,311.33,309.28,310.77,7751.0
2022-05-13 10:05:00,311.06,312.34,311.06,311.97,8975.0,311.06,312.34,311.06,311.97,8975.0
2022-05-13 10:10:00,311.92,312.48,309.8,310.39,8966.0,311.92,312.48,309.8,310.39,8966.0
2022-05-13 10:15:00,309.81,310.24,309.17,309.82,3243.0,309.81,310.24,309.17,309.82,3243.0
2022-05-13 10:20:00,309.88,311.2,309.88,310.67,3185.0,309.88,311.2,309.88,310.67,3185.0
2022-05-13 10:25:00,311.63,311.63,310.66,310.66,2394.0,311.63,311.63,310.66,310.66,2394.0
2022-05-13 10:30:00,310.44,311.4,309.7,310.56,9175.0,310.44,311.4,309.7,310.56,9175.0
2022-05-13 10:35:00,310.42,310.81,309.71,310.75,8974.0,310.42,310.81,309.71,310.75,8974.0
2022-05-13 10:40:00,310.8,311.59,310.24,310.67,8258.0,310.8,311.59,310.24,310.67,8258.0
2022-05-13 10:45:00,310.6,311.68,309.48,311.68,8904.0,310.6,311.68,309.48,311.68,8904.0
2022-05-13 10:50:00,311.67,312.07,311.39,311.71,9828.0,311.67,312.07,311.39,311.71,9828.0
2022-05-13 10:55:00,311.87,312.0,310.69,310.69,6468.0,311.87,312.0,310.69,310.69,6468.0
2022-05-13 11:00:00,310.5,310.5,309.0,309.5,4049.0,310.5,310.5,309.0,309.5,4049.0
2022-05-13 11:05:00,309.73,310.88,309.69,310.77,11245.0,309.73,310.88,309.69,310.77,11245.0
2022-05-13 11:10:00,310.59,310.79,310.09,310.09,4600.0,310.59,310.79,310.09,310.09,4600.0
2022-05-13 11:15:00,309.93,310.0,308.86,309.03,6024.0,309.93,310.0,308.86,309.03,6024.0
2022-05-13 11:20:00,309.38,310.42,309.38,310.0,2168.0,309.38,310.42,309.38,310.0,2168.0
2022-05-13 11:25:00,310.27,311.63,310.27,310.76,10641.0,310.27,311.63,310.27,310.76,10641.0
2022-05-13 11:30:00,311.0,311.14,309.08,309.26,8667.0,311.0,311.14,309.08,309.26,8667.0
2022-05-13 11:35:00,309.27,309.71,309.12,309.6,7007.0,309.27,309.71,309.12,309.6,7007.0
2022-05-13 11:40:00,309.45,309.52,308.58,309.0,4764.0,309.45,309.52,308.58,309.0,4764.0
2022-05-13 11:45:00,309.2,309.69,308.89,309.67,2737.0,309.2,309.69,308.89,309.67,2737.0
2022-05-13 11:50:00,310.0,310.5,309.71,309.95,4113.0,310.0,310.5,309.71,309.95,4113.0
2022-05-13 11:55:00,310.15,310.28,309.21,309.63,4032.0,310.15,310.28,309.21,309.63,4032.0
2022-05-13 12:00:00,309.91,310.18,309.48,310.08,2254.0,309.91,310.18,309.48,310.08,2254.0
2022-05-13 12:05:00,310.21,310.85,310.11,310.46,2019.0,310.21,310.85,310.11,310.46,2019.0
2022-05-13 12:10:00,310.46,311.22,310.46,310.94,2764.0,310.46,311.22,310.46,310.94,2764.0
2022-05-13 12:15:00,311.17,311.17,310.47,310.47,1400.0,311.17,311.17,310.47,310.47,1400.0
2022-05-13 12:20:00,310.34,310.68,309.91,310.43,3320.0,310.34,310.68,309.91,310.43,3320.0
2022-05-13 12:25:00,310.33,310.42,310.11,310.42,1999.0,310.33,310.42,310.11,310.42,1999.0
2022-05-13 12:30:00,310.53,311.05,310.49,310.92,3156.0,310.53,311.05,310.49,310.92,3156.0
2022-05-13 12:35:00,310.65,310.66,309.81,309.85,5383.0,310.65,310.66,309.81,309.85,5383.0
2022-05-13 12:40:00,309.88,309.98,308.7,308.7,10429.0,309.88,309.98,308.7,308.7,10429.0
2022-05-13 12:45:00,308.65,309.53,308.55,309.08,3066.0,308.65,309.53,308.55,309.08,3066.0
2022-05-13 12:50:00,308.88,309.0,308.11,308.89,4832.0,308.88,309.0,308.11,308.89,4832.0
2022-05-13 12:55:00,308.97,310.11,308.97,309.84,2354.0,308.97,310.11,308.97,309.84,2354.0
2022-05-13 13:00:00,310.01,310.43,309.69,309.82,4554.0,310.01,310.43,309.69,309.82,4554.0
2022-05-13 13:05:00,309.54,309.55,309.0,309.52,5349.0,309.54,309.55,309.0,309.52,5349.0
2022-05-13 13:10:00,309.68,310.14,309.29,309.75,4079.0,309.68,310.14,309.29,309.75,4079.0
2022-05-13 13:15:00,309.8,309.8,309.09,309.16,2422.0,309.8,309.8,309.09,309.16,2422.0
2022-05-13 13:20:00,309.04,309.5,308.67,309.36,3330.0,309.04,309.5,308.67,309.36,3330.0
2022-05-13 13:25:00,309.25,309.53,309.01,309.02,2114.0,309.25,309.53,309.01,309.02,2114.0
2022-05-13 13:30:00,308.94,309.42,308.78,309.36,2084.0,308.94,309.42,308.78,309.36,2084.0
2022-05-13 13:35:00,309.39,309.39,308.62,308.64,2304.0,309.39,309.39,308.62,308.64,2304.0
2022-05-13 13:40:00,308.36,308.55,307.88,308.22,4354.0,308.36,308.55,307.88,308.22,4354.0
2022-05-13 13:45:00,308.32,308.43,307.11,307.84,6963.0,308.32,308.43,307.11,307.84,6963.0
2022-05-13 13:50:00,307.76,308.25,307.03,308.18,7933.0,307.76,308.25,307.03,308.18,7933.0
2022-05-13 13:55:00,307.98,307.98,307.2,307.2,3007.0,307.98,307.98,307.2,307.2,3007.0
2022-05-13 14:00:00,307.25,307.25,305.38,305.86,6685.0,307.25,307.25,305.38,305.86,6685.0
2022-05-13 14:05:00,305.33,306.08,305.33,305.97,3102.0,305.33,306.08,305.33,305.97,3102.0
2022-05-13 14:10:00,306.26,306.47,306.01,306.22,3424.0,306.26,306.47,306.01,306.22,3424.0
2022-05-13 14:15:00,306.09,306.46,305.86,306.45,2464.0,306.09,306.46,305.86,306.45,2464.0
2022-05-13 14:20:00,306.76,306.76,305.78,306.03,4691.0,306.76,306.76,305.78,306.03,4691.0
2022-05-13 14:25:00,306.05,306.43,305.72,306.24,3100.0,306.05,306.43,305.72,306.24,3100.0
2022-05-13 14:30:00,306.57,307.95,306.57,307.03,6055.0,306.57,307.95,306.57,307.03,6055.0
2022-05-13 14:35:00,307.03,307.23,306.64,306.93,2238.0,307.03,307.23,306.64,306.93,2238.0
2022-05-13 14:40:00,307.33,307.93,307.13,307.68,3934.0,307.33,307.93,307.13,307.68,3934.0
2022-05-13 14:45:00,307.58,307.62,307.3,307.48,901.0,307.58,307.62,307.3,307.48,901.0
2022-05-13 14:50:00,307.57,308.99,307.57,308.88,2868.0,307.57,308.99,307.57,308.88,2868.0
2022-05-13 14:55:00,308.74,309.19,308.56,309.19,1906.0,308.74,309.19,308.56,309.19,1906.0
2022-05-13 15:00:00,309.28,309.56,308.78,308.79,3407.0,309.28,309.56,308.78,308.79,3407.0
2022-05-13 15:05:00,308.8,309.33,308.79,309.16,2500.0,308.8,309.33,308.79,309.16,2500.0
2022-05-13 15:10:00,309.19,310.0,309.03,310.0,5731.0,309.19,310.0,309.03,310.0,5731.0
2022-05-13 15:15:00,309.87,310.85,309.69,310.65,4700.0,309.87,310.85,309.69,310.65,4700.0
2022-05-13 15:20:00,310.56,310.67,310.18,310.56,8615.0,310.56,310.67,310.18,310.56,8615.0
2022-05-13 15:25:00,310.59,311.04,310.08,311.04,8199.0,310.59,311.04,310.08,311.04,8199.0
2022-05-13 15:30:00,311.06,311.11,308.78,308.78,13103.0,311.06,311.11,308.78,308.78,13103.0
2022-05-13 15:35:00,308.91,309.78,308.52,309.46,6377.0,308.91,309.78,308.52,309.46,6377.0
2022-05-13 15:40:00,309.59,309.96,309.35,309.62,11505.0,309.59,309.96,309.35,309.62,11505.0
2022-05-13 15:45:00,309.45,309.87,308.67,308.91,8857.0,309.45,309.87,308.67,308.91,8857.0
2022-05-13 15:50:00,308.96,309.27,307.82,308.8,19871.0,308.96,309.27,307.82,308.8,19871.0
2022-05-13 15:55:00,308.58,309.73,308.1,309.61,43448.0,308.58,309.73,308.1,309.61,43448.0
2022-05-16 09:30:00,303.43,305.89,302.0,305.15,25078.0,303.43,305.89,302.0,305.15,25078.0
2022-05-16 09:35:00,305.12,307.24,303.36,306.58,6050.0,305.12,307.24,303.36,306.58,6050.0
2022-05-16 09:40:00,307.19,307.55,304.12,304.82,4203.0,307.19,307.55,304.12,304.82,4203.0
2022-05-16 09:45:00,304.29,304.29,301.57,302.19,5818.0,304.29,304.29,301.57,302.19,5818.0
2022-05-16 09:50:00,301.53,304.44,301.18,303.51,3795.0,301.53,304.44,301.18,303.51,3795.0
2022-05-16 09:55:00,304.39,304.39,302.66,303.52,5062.0,304.39,304.39,302.66,303.52,5062.0
2022-05-16 10:00:00,303.61,304.16,303.11,304.1,3580.0,303.61,304.16,303.11,304.1,3580.0
2022-05-16 10:05:00,304.09,306.98,304.08,306.93,5742.0,304.09,306.98,304.08,306.93,5742.0
2022-05-16 10:10:00,307.06,307.57,306.32,306.32,4691.0,307.06,307.57,306.32,306.32,4691.0
2022-05-16 10:15:00,306.48,307.65,306.25,307.0,4441.0,306.48,307.65,306.25,307.0,4441.0
2022-05-16 10:20:00,307.34,308.66,307.23,307.23,5446.0,307.34,308.66,307.23,307.23,5446.0
2022-05-16 10:25:00,307.43,308.12,306.46,307.88,4700.0,307.43,308.12,306.46,307.88,4700.0
2022-05-16 10:30:00,308.37,308.37,304.63,305.14,6504.0,308.37,308.37,304.63,305.14,6504.0
2022-05-16 10:35:00,305.63,306.32,305.48,306.32,2748.0,305.63,306.32,305.48,306.32,2748.0
2022-05-16 10:40:00,305.78,305.78,304.68,305.06,1910.0,305.78,305.78,304.68,305.06,1910.0
2022-05-16 10:45:00,305.24,305.24,304.26,304.65,2000.0,305.24,305.24,304.26,304.65,2000.0
2022-05-16 10:50:00,304.5,304.82,303.55,303.92,3462.0,304.5,304.82,303.55,303.92,3462.0
2022-05-16 10:55:00,303.8,303.8,300.53,300.85,14516.0,303.8,303.8,300.53,300.85,14516.0
2022-05-16 11:00:00,300.84,302.04,300.84,302.04,4291.0,300.84,302.04,300.84,302.04,4291.0
2022-05-16 11:05:00,302.27,302.49,301.4,302.49,2191.0,302.27,302.49,301.4,302.49,2191.0
2022-05-16 11:10:00,302.28,302.98,302.2,302.81,2886.0,302.28,302.98,302.2,302.81,2886.0
2022-05-16 11:15:00,302.65,303.82,302.19,303.52,3895.0,302.65,303.82,302.19,303.52,3895.0
2022-05-16 11:20:00,303.08,303.69,302.67,302.86,3100.0,303.08,303.69,302.67,302.86,3100.0
2022-05-16 11:25:00,302.26,302.96,302.06,302.38,2100.0,302.26,302.96,302.06,302.38,2100.0
2022-05-16 11:30:00,303.19,303.62,302.71,303.62,2900.0,303.19,303.62,302.71,303.62,2900.0
2022-05-16 11:35:00,303.49,303.49,301.59,303.18,3400.0,303.49,303.49,301.59,303.18,3400.0
2022-05-16 11:40:00,302.7,304.0,302.46,304.0,2200.0,302.7,304.0,302.46,304.0,2200.0
2022-05-16 11:45:00,303.99,304.23,303.47,304.04,2041.0,303.99,304.23,303.47,304.04,2041.0
2022-05-16 11:50:00,304.09,304.23,303.63,304.02,2541.0,304.09,304.23,303.63,304.02,2541.0
2022-05-16 11:55:00,304.57,304.85,304.24,304.61,1090.0,304.57,304.85,304.24,304.61,1090.0
2022-05-16 12:00:00,304.36,305.59,304.19,305.05,11515.0,304.36,305.59,304.19,305.05,11515.0
2022-05-16 12:05:00,304.78,304.79,303.94,303.94,2533.0,304.78,304.79,303.94,303.94,2533.0
2022-05-16 12:10:00,304.12,304.44,303.64,304.16,2300.0,304.12,304.44,303.64,304.16,2300.0
2022-05-16 12:15:00,303.95,304.09,303.2,303.21,926.0,303.95,304.09,303.2,303.21,926.0
2022-05-16 12:20:00,303.38,303.66,303.2,303.5,1200.0,303.38,303.66,303.2,303.5,1200.0
2022-05-16 12:25:00,303.23,303.67,303.16,303.4,800.0,303.23,303.67,303.16,303.4,800.0
2022-05-16 12:30:00,303.06,303.24,302.65,302.75,1820.0,303.06,303.24,302.65,302.75,1820.0
2022-05-16 12:35:00,303.18,303.38,301.92,301.92,3100.0,303.18,303.38,301.92,301.92,3100.0
2022-05-16 12:40:00,301.91,302.13,301.91,302.04,1125.0,301.91,302.13,301.91,302.04,1125.0
2022-05-16 12:45:00,301.98,303.19,301.93,303.19,1656.0,301.98,303.19,301.93,303.19,1656.0
2022-05-16 12:50:00,303.28,303.3,302.42,302.42,1000.0,303.28,303.3,302.42,302.42,1000.0
2022-05-16 12:55:00,301.96,302.45,301.96,302.29,1090.0,301.96,302.45,301.96,302.29,1090.0
2022-05-16 13:00:00,301.94,302.66,301.94,302.66,1600.0,301.94,302.66,301.94,302.66,1600.0
2022-05-16 13:05:00,302.28,302.99,302.28,302.99,700.0,302.28,302.99,302.28,302.99,700.0
2022-05-16 13:10:00,303.0,304.64,303.0,304.19,2000.0,303.0,304.64,303.0,304.19,2000.0
2022-05-16 13:15:00,304.08,304.16,303.23,303.5,2509.0,304.08,304.16,303.23,303.5,2509.0
2022-05-16 13:20:00,303.22,304.97,303.22,304.7,2292.0,303.22,304.97,303.22,304.7,2292.0
2022-05-16 13:25:00,304.76,305.3,304.58,305.24,1600.0,304.76,305.3,304.58,305.24,1600.0
2022-05-16 13:30:00,305.62,305.87,305.1,305.53,5601.0,305.62,305.87,305.1,305.53,5601.0
2022-05-16 13:35:00,305.74,305.74,304.91,305.32,1386.0,305.74,305.74,304.91,305.32,1386.0
2022-05-16 13:40:00,305.48,305.89,304.45,305.62,23814.0,305.48,305.89,304.45,305.62,23814.0
2022-05-16 13:45:00,305.2,305.22,304.84,305.22,800.0,305.2,305.22,304.84,305.22,800.0
2022-05-16 13:50:00,304.85,305.0,304.55,304.75,1212.0,304.85,305.0,304.55,304.75,1212.0
2022-05-16 13:55:00,304.79,304.82,304.4,304.4,1031.0,304.79,304.82,304.4,304.4,1031.0
2022-05-16 14:00:00,304.38,304.88,303.61,304.88,2024.0,304.38,304.88,303.61,304.88,2024.0
2022-05-16 14:05:00,305.2,305.8,305.1,305.61,12183.0,305.2,305.8,305.1,305.61,12183.0
2022-05-16 14:10:00,305.38,305.42,305.1,305.42,1380.0,305.38,305.42,305.1,305.42,1380.0
2022-05-16 14:15:00,305.34,305.64,304.43,304.81,13075.0,305.34,305.64,304.43,304.81,13075.0
2022-05-16 14:20:00,305.37,305.37,304.65,304.65,6898.0,305.37,305.37,304.65,304.65,6898.0
2022-05-16 14:25:00,304.78,305.82,304.66,305.45,6497.0,304.78,305.82,304.66,305.45,6497.0
2022-05-16 14:30:00,305.29,306.02,305.29,305.65,7895.0,305.29,306.02,305.29,305.65,7895.0
2022-05-16 14:35:00,305.13,305.51,304.87,305.47,1315.0,305.13,305.51,304.87,305.47,1315.0
2022-05-16 14:40:00,305.44,305.63,305.07,305.07,1350.0,305.44,305.63,305.07,305.07,1350.0
2022-05-16 14:45:00,305.1,305.44,304.79,305.24,4468.0,305.1,305.44,304.79,305.24,4468.0
2022-05-16 14:50:00,305.23,305.57,304.7,305.27,12382.0,305.23,305.57,304.7,305.27,12382.0
2022-05-16 14:55:00,305.37,305.65,305.07,305.07,10489.0,305.37,305.65,305.07,305.07,10489.0
2022-05-16 15:00:00,305.37,305.37,304.96,305.22,2924.0,305.37,305.37,304.96,305.22,2924.0
2022-05-16 15:05:00,305.65,305.78,305.27,305.29,2061.0,305.65,305.78,305.27,305.29,2061.0
2022-05-16 15:10:00,304.29,304.46,303.45,303.66,3251.0,304.29,304.46,303.45,303.66,3251.0
2022-05-16 15:15:00,303.77,304.2,303.64,303.75,3243.0,303.77,304.2,303.64,303.75,3243.0
2022-05-16 15:20:00,303.61,303.77,303.3,303.39,900.0,303.61,303.77,303.3,303.39,900.0
2022-05-16 15:25:00,303.71,304.05,303.53,303.98,2650.0,303.71,304.05,303.53,303.98,2650.0
2022-05-16 15:30:00,303.79,304.22,303.25,303.75,5560.0,303.79,304.22,303.25,303.75,5560.0
2022-05-16 15:35:00,303.43,303.74,302.87,303.52,3800.0,303.43,303.74,302.87,303.52,3800.0
2022-05-16 15:40:00,303.77,303.96,303.32,303.44,3546.0,303.77,303.96,303.32,303.44,3546.0
2022-05-16 15:45:00,303.38,303.74,303.2,303.53,5335.0,303.38,303.74,303.2,303.53,5335.0
2022-05-16 15:50:00,304.05,304.66,303.66,304.05,8854.0,304.05,304.66,303.66,304.05,8854.0
2022-05-16 15:55:00,304.34,304.34,303.35,304.06,34095.0,304.34,304.34,303.35,304.06,34095.0
2022-05-17 09:30:00,314.88,316.49,312.53,313.49,25183.0,314.88,316.49,312.53,313.49,25183.0
2022-05-17 09:35:00,313.03,314.11,310.42,312.3,7905.0,313.03,314.11,310.42,312.3,7905.0
2022-05-17 09:40:00,311.82,313.05,311.25,312.16,12359.0,311.82,313.05,311.25,312.16,12359.0
2022-05-17 09:45:00,312.56,313.51,310.18,310.78,4610.0,312.56,313.51,310.18,310.78,4610.0
2022-05-17 09:50:00,310.58,310.89,310.21,310.21,3638.0,310.58,310.89,310.21,310.21,3638.0
2022-05-17 09:55:00,310.12,311.29,309.59,310.4,8968.0,310.12,311.29,309.59,310.4,8968.0
2022-05-17 10:00:00,310.53,310.77,309.44,310.02,5124.0,310.53,310.77,309.44,310.02,5124.0
2022-05-17 10:05:00,310.39,310.39,307.65,307.71,3320.0,310.39,310.39,307.65,307.71,3320.0
2022-05-17 10:10:00,307.68,307.68,306.06,306.54,6165.0,307.68,307.68,306.06,306.54,6165.0
2022-05-17 10:15:00,306.66,307.44,306.16,307.44,3462.0,306.66,307.44,306.16,307.44,3462.0
2022-05-17 10:20:00,306.92,306.97,305.9,306.0,4277.0,306.92,306.97,305.9,306.0,4277.0
2022-05-17 10:25:00,306.4,306.4,304.2,304.45,3600.0,306.4,306.4,304.2,304.45,3600.0
2022-05-17 10:30:00,304.58,305.36,304.57,304.64,2969.0,304.58,305.36,304.57,304.64,2969.0
2022-05-17 10:35:00,304.37,304.49,303.6,303.75,5057.0,304.37,304.49,303.6,303.75,5057.0
2022-05-17 10:40:00,303.5,303.51,302.77,302.98,3800.0,303.5,303.51,302.77,302.98,3800.0
2022-05-17 10:45:00,302.86,302.96,302.03,302.22,4482.0,302.86,302.96,302.03,302.22,4482.0
2022-05-17 10:50:00,302.17,302.32,301.5,302.23,3893.0,302.17,302.32,301.5,302.23,3893.0
2022-05-17 10:55:00,302.39,302.58,300.77,301.61,16085.0,302.39,302.58,300.77,301.61,16085.0
2022-05-17 11:00:00,301.72,302.89,301.58,302.89,2135.0,301.72,302.89,301.58,302.89,2135.0
2022-05-17 11:05:00,302.89,303.17,302.31,302.48,2210.0,302.89,303.17,302.31,302.48,2210.0
2022-05-17 11:10:00,302.85,303.43,302.68,303.25,2603.0,302.85,303.43,302.68,303.25,2603.0
2022-05-17 11:15:00,303.14,304.01,302.77,304.01,2600.0,303.14,304.01,302.77,304.01,2600.0
2022-05-17 11:20:00,303.84,304.68,303.76,304.63,2631.0,303.84,304.68,303.76,304.63,2631.0
2022-05-17 11:25:00,304.6,305.22,304.27,304.79,2468.0,304.6,305.22,304.27,304.79,2468.0
2022-05-17 11:30:00,305.03,305.52,305.0,305.39,3417.0,305.03,305.52,305.0,305.39,3417.0
2022-05-17 11:35:00,305.45,306.15,305.45,306.15,3646.0,305.45,306.15,305.45,306.15,3646.0
2022-05-17 11:40:00,306.27,307.05,306.04,306.18,9375.0,306.27,307.05,306.04,306.18,9375.0
2022-05-17 11:45:00,306.32,306.37,305.29,305.38,2019.0,306.32,306.37,305.29,305.38,2019.0
2022-05-17 11:50:00,305.6,306.95,305.55,306.66,4501.0,305.6,306.95,305.55,306.66,4501.0
2022-05-17 11:55:00,306.25,306.25,305.49,305.5,1646.0,306.25,306.25,305.49,305.5,1646.0
2022-05-17 12:00:00,305.49,305.61,304.98,305.56,4813.0,305.49,305.61,304.98,305.56,4813.0
2022-05-17 12:05:00,305.47,305.67,304.85,305.43,2348.0,305.47,305.67,304.85,305.43,2348.0
2022-05-17 12:10:00,304.95,305.15,304.95,305.15,500.0,304.95,305.15,304.95,305.15,500.0
2022-05-17 12:15:00,305.15,305.81,305.14,305.31,2535.0,305.15,305.81,305.14,305.31,2535.0
2022-05-17 12:20:00,305.48,305.48,304.94,305.0,1657.0,305.48,305.48,304.94,305.0,1657.0
2022-05-17 12:25:00,305.45,306.0,305.45,305.76,2530.0,305.45,306.0,305.45,305.76,2530.0
2022-05-17 12:30:00,305.82,306.31,305.8,305.97,1150.0,305.82,306.31,305.8,305.97,1150.0
2022-05-17 12:35:00,306.02,306.33,305.98,306.0,2153.0,306.02,306.33,305.98,306.0,2153.0
2022-05-17 12:40:00,305.93,306.56,305.93,306.31,3098.0,305.93,306.56,305.93,306.31,3098.0
2022-05-17 12:45:00,306.2,306.2,305.52,305.97,4050.0,306.2,306.2,305.52,305.97,4050.0
2022-05-17 12:50:00,305.76,305.84,305.22,305.4,2300.0,305.76,305.84,305.22,305.4,2300.0
2022-05-17 12:55:00,305.29,305.38,305.23,305.38,400.0,305.29,305.38,305.23,305.38,400.0
2022-05-17 13:00:00,305.37,305.46,304.54,304.71,3153.0,305.37,305.46,304.54,304.71,3153.0
2022-05-17 13:05:00,304.85,305.55,304.85,305.55,2697.0,304.85,305.55,304.85,305.55,2697.0
2022-05-17 13:10:00,305.75,306.15,305.34,306.15,5175.0,305.75,306.15,305.34,306.15,5175.0
2022-05-17 13:15:00,306.14,306.65,306.14,306.65,500.0,306.14,306.65,306.14,306.65,500.0
2022-05-17 13:20:00,306.52,306.7,306.04,306.08,3536.0,306.52,306.7,306.04,306.08,3536.0
2022-05-17 13:25:00,306.37,306.41,305.65,305.79,1900.0,306.37,306.41,305.65,305.79,1900.0
2022-05-17 13:30:00,305.71,306.22,305.71,306.22,1905.0,305.71,306.22,305.71,306.22,1905.0
2022-05-17 13:35:00,306.22,306.45,305.87,306.11,2258.0,306.22,306.45,305.87,306.11,2258.0
2022-05-17 13:40:00,305.88,306.25,305.58,305.69,7799.0,305.88,306.25,305.58,305.69,7799.0
2022-05-17 13:45:00,305.78,305.94,305.58,305.71,6178.0,305.78,305.94,305.58,305.71,6178.0
2022-05-17 13:50:00,305.69,305.75,304.84,305.4,3847.0,305.69,305.75,304.84,305.4,3847.0
2022-05-17 13:55:00,305.29,305.36,304.37,304.42,11360.0,305.29,305.36,304.37,304.42,11360.0
2022-05-17 14:00:00,304.49,304.49,303.21,303.97,16493.0,304.49,304.49,303.21,303.97,16493.0
2022-05-17 14:05:00,304.92,306.22,304.22,306.22,2756.0,304.92,306.22,304.22,306.22,2756.0
2022-05-17 14:10:00,305.88,306.05,303.72,304.14,5043.0,305.88,306.05,303.72,304.14,5043.0
2022-05-17 14:15:00,303.89,305.14,303.89,304.29,1651.0,303.89,305.14,303.89,304.29,1651.0
2022-05-17 14:20:00,304.06,304.21,303.04,303.73,3965.0,304.06,304.21,303.04,303.73,3965.0
2022-05-17 14:25:00,303.72,304.79,303.51,303.59,12441.0,303.72,304.79,303.51,303.59,12441.0
2022-05-17 14:30:00,303.4,303.81,302.47,302.48,13206.0,303.4,303.81,302.47,302.48,13206.0
2022-05-17 14:35:00,302.22,303.69,301.9,303.69,11222.0,302.22,303.69,301.9,303.69,11222.0
2022-05-17 14:40:00,303.53,304.2,303.5,303.88,16173.0,303.53,304.2,303.5,303.88,16173.0
2022-05-17 14:45:00,303.88,306.06,303.57,306.06,15326.0,303.88,306.06,303.57,306.06,15326.0
2022-05-17 14:50:00,306.08,306.16,305.61,305.61,4265.0,306.08,306.16,305.61,305.61,4265.0
2022-05-17 14:55:00,305.33,305.42,304.31,304.33,15069.0,305.33,305.42,304.31,304.33,15069.0
2022-05-17 15:00:00,304.14,305.51,304.14,305.43,17718.0,304.14,305.51,304.14,305.43,17718.0
2022-05-17 15:05:00,305.87,305.87,304.94,305.21,24190.0,305.87,305.87,304.94,305.21,24190.0
2022-05-17 15:10:00,305.28,306.07,304.78,305.98,14678.0,305.28,306.07,304.78,305.98,14678.0
2022-05-17 15:15:00,306.18,306.23,305.0,305.07,22517.0,306.18,306.23,305.0,305.07,22517.0
2022-05-17 15:20:00,305.04,305.36,304.87,305.18,20045.0,305.04,305.36,304.87,305.18,20045.0
2022-05-17 15:25:00,305.15,305.21,304.39,304.4,13894.0,305.15,305.21,304.39,304.4,13894.0
2022-05-17 15:30:00,304.44,305.53,304.36,305.07,25150.0,304.44,305.53,304.36,305.07,25150.0
2022-05-17 15:35:00,305.1,305.1,304.13,304.13,17797.0,305.1,305.1,304.13,304.13,17797.0
2022-05-17 15:40:00,304.14,304.44,303.73,303.91,20138.0,304.14,304.44,303.73,303.91,20138.0
2022-05-17 15:45:00,303.98,304.09,303.09,303.17,19401.0,303.98,304.09,303.09,303.17,19401.0
2022-05-17 15:50:00,303.42,304.31,303.38,304.07,45174.0,303.42,304.31,303.38,304.07,45174.0
2022-05-17 15:55:00,304.24,305.63,303.81,305.52,77707.0,304.24,305.63,303.81,305.52,77707.0
2022-05-18 09:30:00,296.0,296.01,292.91,293.09,33792.0,296.0,296.01,292.91,293.09,33792.0
2022-05-18 09:35:00,293.38,293.38,288.05,288.69,25275.0,293.38,293.38,288.05,288.69,25275.0
2022-05-18 09:40:00,289.43,289.74,284.4,284.73,55612.0,289.43,289.74,284.4,284.73,55612.0
2022-05-18 09:45:00,284.94,285.76,281.49,282.17,46434.0,284.94,285.76,281.49,282.17,46434.0
2022-05-18 09:50:00,282.33,283.72,281.38,282.33,57387.0,282.33,283.72,281.38,282.33,57387.0
2022-05-18 09:55:00,282.5,282.75,279.5,280.07,32930.0,282.5,282.75,279.5,280.07,32930.0
2022-05-18 10:00:00,280.12,284.95,280.12,283.96,49239.0,280.12,284.95,280.12,283.96,49239.0
2022-05-18 10:05:00,283.65,284.72,283.1,283.61,24646.0,283.65,284.72,283.1,283.61,24646.0
2022-05-18 10:10:00,283.5,285.0,283.5,284.37,26986.0,283.5,285.0,283.5,284.37,26986.0
2022-05-18 10:15:00,284.43,285.12,282.95,282.96,24740.0,284.43,285.12,282.95,282.96,24740.0
2022-05-18 10:20:00,283.22,284.46,282.75,283.07,14706.0,283.22,284.46,282.75,283.07,14706.0
2022-05-18 10:25:00,283.34,285.98,283.23,284.7,22047.0,283.34,285.98,283.23,284.7,22047.0
2022-05-18 10:30:00,283.69,283.76,282.01,282.79,13572.0,283.69,283.76,282.01,282.79,13572.0
2022-05-18 10:35:00,282.55,283.39,282.11,283.12,22661.0,282.55,283.39,282.11,283.12,22661.0
2022-05-18 10:40:00,283.34,283.34,282.75,283.01,27097.0,283.34,283.34,282.75,283.01,27097.0
2022-05-18 10:45:00,283.13,283.7,282.63,283.57,26979.0,283.13,283.7,282.63,283.57,26979.0
2022-05-18 10:50:00,283.57,284.01,282.69,282.83,15979.0,283.57,284.01,282.69,282.83,15979.0
2022-05-18 10:55:00,282.75,283.34,282.36,282.93,17826.0,282.75,283.34,282.36,282.93,17826.0
2022-05-18 11:00:00,282.87,283.19,281.76,282.09,19463.0,282.87,283.19,281.76,282.09,19463.0
2022-05-18 11:05:00,281.81,282.29,281.48,282.07,16565.0,281.81,282.29,281.48,282.07,16565.0
2022-05-18 11:10:00,282.01,282.25,281.93,282.18,7899.0,282.01,282.25,281.93,282.18,7899.0
2022-05-18 11:15:00,282.15,282.21,280.35,280.82,15601.0,282.15,282.21,280.35,280.82,15601.0
2022-05-18 11:20:00,280.86,281.22,280.48,281.18,13044.0,280.86,281.22,280.48,281.18,13044.0
2022-05-18 11:25:00,281.18,281.61,280.9,281.17,9891.0,281.18,281.61,280.9,281.17,9891.0
2022-05-18 11:30:00,281.19,281.59,280.31,280.84,13025.0,281.19,281.59,280.31,280.84,13025.0
2022-05-18 11:35:00,280.7,281.06,279.87,280.67,25978.0,280.7,281.06,279.87,280.67,25978.0
2022-05-18 11:40:00,280.62,282.01,280.61,281.19,16157.0,280.62,282.01,280.61,281.19,16157.0
2022-05-18 11:45:00,281.17,281.59,280.58,281.4,10990.0,281.17,281.59,280.58,281.4,10990.0
2022-05-18 11:50:00,281.32,282.01,281.0,281.09,24107.0,281.32,282.01,281.0,281.09,24107.0
2022-05-18 11:55:00,281.03,281.72,280.44,281.61,16634.0,281.03,281.72,280.44,281.61,16634.0
2022-05-18 12:00:00,281.39,281.41,279.91,280.41,21247.0,281.39,281.41,279.91,280.41,21247.0
2022-05-18 12:05:00,280.62,280.84,279.01,279.14,43247.0,280.62,280.84,279.01,279.14,43247.0
2022-05-18 12:10:00,279.29,279.49,278.38,278.8,22514.0,279.29,279.49,278.38,278.8,22514.0
2022-05-18 12:15:00,278.73,279.13,278.18,278.41,23179.0,278.73,279.13,278.18,278.41,23179.0
2022-05-18 12:20:00,278.57,278.75,276.69,277.0,16114.0,278.57,278.75,276.69,277.0,16114.0
2022-05-18 12:25:00,276.9,277.29,276.12,277.05,23166.0,276.9,277.29,276.12,277.05,23166.0
2022-05-18 12:30:00,277.07,278.9,276.8,278.77,11305.0,277.07,278.9,276.8,278.77,11305.0
2022-05-18 12:35:00,279.09,279.09,277.69,277.93,11453.0,279.09,279.09,277.69,277.93,11453.0
2022-05-18 12:40:00,277.43,277.88,276.8,276.8,7887.0,277.43,277.88,276.8,276.8,7887.0
2022-05-18 12:45:00,276.77,277.69,276.57,277.32,8940.0,276.77,277.69,276.57,277.32,8940.0
2022-05-18 12:50:00,277.43,277.99,276.8,277.02,12403.0,277.43,277.99,276.8,277.02,12403.0
2022-05-18 12:55:00,277.24,277.56,277.05,277.19,7052.0,277.24,277.56,277.05,277.19,7052.0
2022-05-18 13:00:00,277.22,277.22,276.68,276.81,3799.0,277.22,277.22,276.68,276.81,3799.0
2022-05-18 13:05:00,276.7,276.7,274.77,275.06,37501.0,276.7,276.7,274.77,275.06,37501.0
2022-05-18 13:10:00,275.13,275.76,274.78,274.92,19071.0,275.13,275.76,274.78,274.92,19071.0
2022-05-18 13:15:00,274.82,274.94,273.32,273.63,21645.0,274.82,274.94,273.32,273.63,21645.0
2022-05-18 13:20:00,273.63,274.05,273.02,273.02,15439.0,273.63,274.05,273.02,273.02,15439.0
2022-05-18 13:25:00,273.24,273.75,272.52,273.63,15855.0,273.24,273.75,272.52,273.63,15855.0
2022-05-18 13:30:00,273.53,274.34,273.25,273.79,9044.0,273.53,274.34,273.25,273.79,9044.0
2022-05-18 13:35:00,273.88,274.31,273.38,273.38,10029.0,273.88,274.31,273.38,273.38,10029.0
2022-05-18 13:40:00,273.2,273.2,271.7,272.04,14495.0,273.2,273.2,271.7,272.04,14495.0
2022-05-18 13:45:00,272.04,272.35,271.72,272.07,12447.0,272.04,272.35,271.72,272.07,12447.0
2022-05-18 13:50:00,272.05,272.05,271.47,271.54,10481.0,272.05,272.05,271.47,271.54,10481.0
2022-05-18 13:55:00,271.54,271.64,270.86,271.64,10954.0,271.54,271.64,270.86,271.64,10954.0
2022-05-18 14:00:00,271.7,272.03,270.81,271.19,12662.0,271.7,272.03,270.81,271.19,12662.0
2022-05-18 14:05:00,271.08,271.45,270.45,271.37,7416.0,271.08,271.45,270.45,271.37,7416.0
2022-05-18 14:10:00,271.45,271.88,270.89,270.89,8240.0,271.45,271.88,270.89,270.89,8240.0
2022-05-18 14:15:00,271.0,271.22,270.53,271.09,19377.0,271.0,271.22,270.53,271.09,19377.0
2022-05-18 14:20:00,270.97,270.99,270.28,270.36,5444.0,270.97,270.99,270.28,270.36,5444.0
2022-05-18 14:25:00,270.18,270.72,270.0,270.68,22298.0,270.18,270.72,270.0,270.68,22298.0
2022-05-18 14:30:00,270.71,271.19,269.72,269.72,24162.0,270.71,271.19,269.72,269.72,24162.0
2022-05-18 14:35:00,269.61,269.86,268.44,269.23,19552.0,269.61,269.86,268.44,269.23,19552.0
2022-05-18 14:40:00,269.12,269.92,268.97,269.15,11771.0,269.12,269.92,268.97,269.15,11771.0
2022-05-18 14:45:00,269.11,269.77,268.36,269.37,12942.0,269.11,269.77,268.36,269.37,12942.0
2022-05-18 14:50:00,269.35,269.74,269.05,269.36,16998.0,269.35,269.74,269.05,269.36,16998.0
2022-05-18 14:55:00,269.35,269.73,269.14,269.21,12851.0,269.35,269.73,269.14,269.21,12851.0
2022-05-18 15:00:00,269.25,272.03,269.17,272.03,27157.0,269.25,272.03,269.17,272.03,27157.0
2022-05-18 15:05:00,271.9,273.6,271.89,272.92,29584.0,271.9,273.6,271.89,272.92,29584.0
2022-05-18 15:10:00,273.03,273.42,272.6,272.61,8829.0,273.03,273.42,272.6,272.61,8829.0
2022-05-18 15:15:00,272.45,272.71,272.08,272.21,19870.0,272.45,272.71,272.08,272.21,19870.0
2022-05-18 15:20:00,272.1,272.51,271.44,271.7,31906.0,272.1,272.51,271.44,271.7,31906.0
2022-05-18 15:25:00,271.79,271.92,271.3,271.73,40383.0,271.79,271.92,271.3,271.73,40383.0
2022-05-18 15:30:00,271.69,271.97,270.87,271.11,32487.0,271.69,271.97,270.87,271.11,32487.0
2022-05-18 15:35:00,271.12,273.38,271.11,273.2,29653.0,271.12,273.38,271.11,273.2,29653.0
2022-05-18 15:40:00,273.31,273.62,271.98,272.52,33908.0,273.31,273.62,271.98,272.52,33908.0
2022-05-18 15:45:00,272.46,272.57,271.25,271.41,24454.0,272.46,272.57,271.25,271.41,24454.0
2022-05-18 15:50:00,271.49,272.44,271.02,271.3,54859.0,271.49,272.44,271.02,271.3,54859.0
2022-05-18 15:55:00,271.32,272.97,271.08,272.6,124063.0,271.32,272.97,271.08,272.6,124063.0
2022-05-19 09:30:00,267.98,269.95,265.02,267.07,53441.0,267.98,269.95,265.02,267.07,53441.0
2022-05-19 09:35:00,267.09,269.0,266.76,268.66,13623.0,267.09,269.0,266.76,268.66,13623.0
2022-05-19 09:40:00,268.69,268.72,265.52,265.74,12895.0,268.69,268.72,265.52,265.74,12895.0
2022-05-19 09:45:00,266.07,267.06,265.0,265.22,9491.0,266.07,267.06,265.0,265.22,9491.0
2022-05-19 09:50:00,265.22,266.44,264.24,266.19,16537.0,265.22,266.44,264.24,266.19,16537.0
2022-05-19 09:55:00,266.58,269.84,266.29,269.69,18855.0,266.58,269.84,266.29,269.69,18855.0
2022-05-19 10:00:00,269.58,273.16,268.68,271.92,28442.0,269.58,273.16,268.68,271.92,28442.0
2022-05-19 10:05:00,271.59,272.45,270.42,271.05,11954.0,271.59,272.45,270.42,271.05,11954.0
2022-05-19 10:10:00,271.2,271.42,270.16,270.44,15157.0,271.2,271.42,270.16,270.44,15157.0
2022-05-19 10:15:00,270.63,272.18,270.33,271.35,26101.0,270.63,272.18,270.33,271.35,26101.0
2022-05-19 10:20:00,271.1,272.69,271.1,272.6,9743.0,271.1,272.69,271.1,272.6,9743.0
2022-05-19 10:25:00,272.55,272.69,270.07,270.07,8164.0,272.55,272.69,270.07,270.07,8164.0
2022-05-19 10:30:00,270.2,271.68,268.58,271.41,12003.0,270.2,271.68,268.58,271.41,12003.0
2022-05-19 10:35:00,271.95,272.36,270.03,270.29,6203.0,271.95,272.36,270.03,270.29,6203.0
2022-05-19 10:40:00,270.28,270.7,269.05,269.46,18336.0,270.28,270.7,269.05,269.46,18336.0
2022-05-19 10:45:00,269.51,270.82,269.32,270.42,6277.0,269.51,270.82,269.32,270.42,6277.0
2022-05-19 10:50:00,270.46,272.73,270.25,272.73,13410.0,270.46,272.73,270.25,272.73,13410.0
2022-05-19 10:55:00,272.27,272.98,271.8,272.97,8865.0,272.27,272.98,271.8,272.97,8865.0
2022-05-19 11:00:00,272.93,274.48,272.58,274.48,24629.0,272.93,274.48,272.58,274.48,24629.0
2022-05-19 11:05:00,274.49,274.61,272.98,273.33,14629.0,274.49,274.61,272.98,273.33,14629.0
2022-05-19 11:10:00,273.6,274.58,273.36,273.37,12772.0,273.6,274.58,273.36,273.37,12772.0
2022-05-19 11:15:00,273.28,274.2,272.79,273.82,18182.0,273.28,274.2,272.79,273.82,18182.0
2022-05-19 11:20:00,273.72,273.72,272.92,273.72,44477.0,273.72,273.72,272.92,273.72,44477.0
2022-05-19 11:25:00,273.55,274.02,273.42,273.42,5511.0,273.55,274.02,273.42,273.42,5511.0
2022-05-19 11:30:00,273.73,274.9,273.73,274.67,7092.0,273.73,274.9,273.73,274.67,7092.0
2022-05-19 11:35:00,274.75,277.17,274.54,277.02,13718.0,274.75,277.17,274.54,277.02,13718.0
2022-05-19 11:40:00,277.06,278.36,277.06,278.31,11444.0,277.06,278.36,277.06,278.31,11444.0
2022-05-19 11:45:00,278.51,278.72,277.56,277.89,8263.0,278.51,278.72,277.56,277.89,8263.0
2022-05-19 11:50:00,278.03,278.03,276.64,276.64,9536.0,278.03,278.03,276.64,276.64,9536.0
2022-05-19 11:55:00,276.52,276.64,275.67,276.45,8000.0,276.52,276.64,275.67,276.45,8000.0
2022-05-19 12:00:00,276.59,277.51,276.24,277.06,7954.0,276.59,277.51,276.24,277.06,7954.0
2022-05-19 12:05:00,276.91,277.32,276.61,276.73,4050.0,276.91,277.32,276.61,276.73,4050.0
2022-05-19 12:10:00,276.79,276.93,276.52,276.65,4350.0,276.79,276.93,276.52,276.65,4350.0
2022-05-19 12:15:00,276.71,276.9,276.21,276.27,12028.0,276.71,276.9,276.21,276.27,12028.0
2022-05-19 12:20:00,276.18,276.37,275.19,275.57,9850.0,276.18,276.37,275.19,275.57,9850.0
2022-05-19 12:25:00,275.85,276.11,275.26,275.98,6738.0,275.85,276.11,275.26,275.98,6738.0
2022-05-19 12:30:00,275.79,275.85,275.03,275.53,5127.0,275.79,275.85,275.03,275.53,5127.0
2022-05-19 12:35:00,275.42,275.42,274.47,274.48,4300.0,275.42,275.42,274.47,274.48,4300.0
2022-05-19 12:40:00,274.48,274.54,273.15,273.21,7643.0,274.48,274.54,273.15,273.21,7643.0
2022-05-19 12:45:00,272.89,273.32,272.55,272.8,5687.0,272.89,273.32,272.55,272.8,5687.0
2022-05-19 12:50:00,272.81,273.32,272.71,272.85,5700.0,272.81,273.32,272.71,272.85,5700.0
2022-05-19 12:55:00,272.68,273.29,272.32,272.69,4581.0,272.68,273.29,272.32,272.69,4581.0
2022-05-19 13:00:00,272.61,273.16,272.02,272.04,7662.0,272.61,273.16,272.02,272.04,7662.0
2022-05-19 13:05:00,272.06,273.16,271.51,271.58,11289.0,272.06,273.16,271.51,271.58,11289.0
2022-05-19 13:10:00,271.4,271.48,270.51,270.8,15872.0,271.4,271.48,270.51,270.8,15872.0
2022-05-19 13:15:00,270.89,271.5,270.21,271.5,6908.0,270.89,271.5,270.21,271.5,6908.0
2022-05-19 13:20:00,271.42,271.62,270.82,271.52,11882.0,271.42,271.62,270.82,271.52,11882.0
2022-05-19 13:25:00,271.97,272.16,271.65,271.68,5218.0,271.97,272.16,271.65,271.68,5218.0
2022-05-19 13:30:00,271.55,272.62,271.4,271.69,6439.0,271.55,272.62,271.4,271.69,6439.0
2022-05-19 13:35:00,271.55,272.52,271.41,272.44,6209.0,271.55,272.52,271.41,272.44,6209.0
2022-05-19 13:40:00,272.31,272.51,271.52,272.08,9352.0,272.31,272.51,271.52,272.08,9352.0
2022-05-19 13:45:00,272.07,272.44,270.82,270.83,4097.0,272.07,272.44,270.82,270.83,4097.0
2022-05-19 13:50:00,270.86,273.15,270.86,273.15,6113.0,270.86,273.15,270.86,273.15,6113.0
2022-05-19 13:55:00,273.07,275.01,273.07,274.43,6845.0,273.07,275.01,273.07,274.43,6845.0
2022-05-19 14:00:00,274.54,274.57,272.91,273.37,9116.0,274.54,274.57,272.91,273.37,9116.0
2022-05-19 14:05:00,273.32,273.37,272.67,272.99,6500.0,273.32,273.37,272.67,272.99,6500.0
2022-05-19 14:10:00,273.06,273.76,272.94,273.38,6505.0,273.06,273.76,272.94,273.38,6505.0
2022-05-19 14:15:00,273.62,273.95,272.74,272.74,4764.0,273.62,273.95,272.74,272.74,4764.0
2022-05-19 14:20:00,272.73,273.55,272.56,272.85,5132.0,272.73,273.55,272.56,272.85,5132.0
2022-05-19 14:25:00,273.02,273.65,272.48,273.42,7557.0,273.02,273.65,272.48,273.42,7557.0
2022-05-19 14:30:00,273.29,273.29,272.48,272.61,9103.0,273.29,273.29,272.48,272.61,9103.0
2022-05-19 14:35:00,272.56,273.99,272.16,273.46,12612.0,272.56,273.99,272.16,273.46,12612.0
2022-05-19 14:40:00,273.34,273.5,272.14,273.5,9490.0,273.34,273.5,272.14,273.5,9490.0
2022-05-19 14:45:00,273.43,274.77,273.03,274.77,13364.0,273.43,274.77,273.03,274.77,13364.0
2022-05-19 14:50:00,275.02,275.85,273.0,275.61,32487.0,275.02,275.85,273.0,275.61,32487.0
2022-05-19 14:55:00,275.62,275.79,274.61,275.37,8711.0,275.62,275.79,274.61,275.37,8711.0
2022-05-19 15:00:00,275.44,276.25,275.17,275.66,7928.0,275.44,276.25,275.17,275.66,7928.0
2022-05-19 15:05:00,275.79,276.1,275.46,275.46,5027.0,275.79,276.1,275.46,275.46,5027.0
2022-05-19 15:10:00,275.41,275.57,274.5,274.97,8602.0,275.41,275.57,274.5,274.97,8602.0
2022-05-19 15:15:00,274.68,274.75,273.45,273.57,9676.0,274.68,274.75,273.45,273.57,9676.0
2022-05-19 15:20:00,273.46,273.51,272.32,272.32,7990.0,273.46,273.51,272.32,272.32,7990.0
2022-05-19 15:25:00,272.47,272.66,271.63,271.88,10950.0,272.47,272.66,271.63,271.88,10950.0
2022-05-19 15:30:00,271.75,272.26,271.43,271.5,16326.0,271.75,272.26,271.43,271.5,16326.0
2022-05-19 15:35:00,271.4,271.79,270.83,271.66,10481.0,271.4,271.79,270.83,271.66,10481.0
2022-05-19 15:40:00,271.61,272.49,271.24,272.41,14702.0,271.61,272.49,271.24,272.41,14702.0
2022-05-19 15:45:00,272.47,272.56,271.26,271.88,16959.0,272.47,272.56,271.26,271.88,16959.0
2022-05-19 15:50:00,272.0,272.0,270.35,270.55,45524.0,272.0,272.0,270.35,270.55,45524.0
2022-05-19 15:55:00,270.8,271.56,270.7,271.23,79363.0,270.8,271.56,270.7,271.23,79363.0
2022-05-20 09:30:00,279.89,279.89,276.0,278.45,79072.0,279.89,279.89,276.0,278.45,79072.0
2022-05-20 09:35:00,278.95,279.99,276.02,278.7,24789.0,278.95,279.99,276.02,278.7,24789.0
2022-05-20 09:40:00,279.01,280.86,277.71,280.5,64257.0,279.01,280.86,277.71,280.5,64257.0
2022-05-20 09:45:00,280.31,280.5,276.59,276.99,13014.0,280.31,280.5,276.59,276.99,13014.0
2022-05-20 09:50:00,276.51,276.9,275.34,276.36,10229.0,276.51,276.9,275.34,276.36,10229.0
2022-05-20 09:55:00,276.79,276.79,274.94,274.94,10087.0,276.79,276.79,274.94,274.94,10087.0
2022-05-20 10:00:00,275.01,275.03,272.8,274.05,14164.0,275.01,275.03,272.8,274.05,14164.0
2022-05-20 10:05:00,274.33,274.45,271.24,271.66,8048.0,274.33,274.45,271.24,271.66,8048.0
2022-05-20 10:10:00,271.61,271.61,270.68,271.09,16446.0,271.61,271.61,270.68,271.09,16446.0
2022-05-20 10:15:00,271.44,272.58,271.44,272.21,5083.0,271.44,272.58,271.44,272.21,5083.0
2022-05-20 10:20:00,272.21,272.65,271.11,272.35,20366.0,272.21,272.65,271.11,272.35,20366.0
2022-05-20 10:25:00,272.61,274.72,272.28,274.27,17686.0,272.61,274.72,272.28,274.27,17686.0
2022-05-20 10:30:00,273.76,274.46,273.4,274.21,8384.0,273.76,274.46,273.4,274.21,8384.0
2022-05-20 10:35:00,273.99,274.15,273.31,274.11,3069.0,273.99,274.15,273.31,274.11,3069.0
2022-05-20 10:40:00,273.96,273.96,272.86,273.71,10967.0,273.96,273.96,272.86,273.71,10967.0
2022-05-20 10:45:00,273.34,273.34,272.12,272.88,4223.0,273.34,273.34,272.12,272.88,4223.0
2022-05-20 10:50:00,273.03,273.04,270.45,270.45,6629.0,273.03,273.04,270.45,270.45,6629.0
2022-05-20 10:55:00,270.5,270.86,270.15,270.16,6525.0,270.5,270.86,270.15,270.16,6525.0
2022-05-20 11:00:00,270.61,270.95,270.19,270.81,7023.0,270.61,270.95,270.19,270.81,7023.0
2022-05-20 11:05:00,270.75,270.82,269.66,270.13,6810.0,270.75,270.82,269.66,270.13,6810.0
2022-05-20 11:10:00,269.75,270.26,269.47,270.22,4900.0,269.75,270.26,269.47,270.22,4900.0
2022-05-20 11:15:00,270.0,270.0,269.06,269.14,8704.0,270.0,270.0,269.06,269.14,8704.0
2022-05-20 11:20:00,269.27,269.38,268.66,269.03,7515.0,269.27,269.38,268.66,269.03,7515.0
2022-05-20 11:25:00,269.27,271.17,269.27,270.5,7663.0,269.27,271.17,269.27,270.5,7663.0
2022-05-20 11:30:00,270.41,271.33,270.41,271.0,7541.0,270.41,271.33,270.41,271.0,7541.0
2022-05-20 11:35:00,270.86,271.0,269.72,270.27,8070.0,270.86,271.0,269.72,270.27,8070.0
2022-05-20 11:40:00,270.44,271.21,269.89,269.89,4821.0,270.44,271.21,269.89,269.89,4821.0
2022-05-20 11:45:00,269.99,271.14,269.92,270.89,5654.0,269.99,271.14,269.92,270.89,5654.0
2022-05-20 11:50:00,270.75,271.33,270.29,270.29,6392.0,270.75,271.33,270.29,270.29,6392.0
2022-05-20 11:55:00,270.05,270.6,270.01,270.36,4261.0,270.05,270.6,270.01,270.36,4261.0
2022-05-20 12:00:00,270.0,270.1,268.99,268.99,6641.0,270.0,270.1,268.99,268.99,6641.0
2022-05-20 12:05:00,269.01,269.24,267.66,267.66,6661.0,269.01,269.24,267.66,267.66,6661.0
2022-05-20 12:10:00,267.39,268.25,266.69,268.06,7672.0,267.39,268.25,266.69,268.06,7672.0
2022-05-20 12:15:00,268.11,268.11,266.69,266.71,7283.0,268.11,268.11,266.69,266.71,7283.0
2022-05-20 12:20:00,266.7,267.51,266.7,267.39,7581.0,266.7,267.51,266.7,267.39,7581.0
2022-05-20 12:25:00,267.09,267.09,266.52,266.89,4488.0,267.09,267.09,266.52,266.89,4488.0
2022-05-20 12:30:00,266.7,267.06,266.12,266.45,8437.0,266.7,267.06,266.12,266.45,8437.0
2022-05-20 12:35:00,266.45,266.45,265.48,265.64,5828.0,266.45,266.45,265.48,265.64,5828.0
2022-05-20 12:40:00,265.54,265.71,265.02,265.28,4200.0,265.54,265.71,265.02,265.28,4200.0
2022-05-20 12:45:00,265.08,265.55,264.52,265.49,7360.0,265.08,265.55,264.52,265.49,7360.0
2022-05-20 12:50:00,265.45,265.45,264.69,264.83,4951.0,265.45,265.45,264.69,264.83,4951.0
2022-05-20 12:55:00,265.08,266.0,264.94,265.01,10563.0,265.08,266.0,264.94,265.01,10563.0
2022-05-20 13:00:00,264.87,265.19,264.46,265.11,5158.0,264.87,265.19,264.46,265.11,5158.0
2022-05-20 13:05:00,265.08,265.48,264.05,264.47,5810.0,265.08,265.48,264.05,264.47,5810.0
2022-05-20 13:10:00,264.49,264.58,264.18,264.54,5313.0,264.49,264.58,264.18,264.54,5313.0
2022-05-20 13:15:00,264.72,265.33,264.28,264.28,6589.0,264.72,265.33,264.28,264.28,6589.0
2022-05-20 13:20:00,264.53,264.54,263.95,263.95,9076.0,264.53,264.54,263.95,263.95,9076.0
2022-05-20 13:25:00,263.92,264.16,263.2,263.68,6350.0,263.92,264.16,263.2,263.68,6350.0
2022-05-20 13:30:00,263.66,266.06,263.65,265.96,12605.0,263.66,266.06,263.65,265.96,12605.0
2022-05-20 13:35:00,265.85,265.91,264.65,264.87,15020.0,265.85,265.91,264.65,264.87,15020.0
2022-05-20 13:40:00,264.65,264.72,264.19,264.72,7429.0,264.65,264.72,264.19,264.72,7429.0
2022-05-20 13:45:00,264.59,266.1,264.1,265.93,6135.0,264.59,266.1,264.1,265.93,6135.0
2022-05-20 13:50:00,266.04,267.23,265.83,266.89,7474.0,266.04,267.23,265.83,266.89,7474.0
2022-05-20 13:55:00,267.06,267.06,266.45,266.63,4715.0,267.06,267.06,266.45,266.63,4715.0
2022-05-20 14:00:00,266.43,266.77,265.21,265.21,11478.0,266.43,266.77,265.21,265.21,11478.0
2022-05-20 14:05:00,265.26,265.43,264.48,265.17,13043.0,265.26,265.43,264.48,265.17,13043.0
2022-05-20 14:10:00,265.41,266.06,265.33,265.76,7566.0,265.41,266.06,265.33,265.76,7566.0
2022-05-20 14:15:00,265.62,265.98,264.55,264.65,9106.0,265.62,265.98,264.55,264.65,9106.0
2022-05-20 14:20:00,264.56,265.72,264.43,265.39,16897.0,264.56,265.72,264.43,265.39,16897.0
2022-05-20 14:25:00,265.32,265.53,264.94,264.97,6449.0,265.32,265.53,264.94,264.97,6449.0
2022-05-20 14:30:00,265.31,265.51,264.0,264.48,8118.0,265.31,265.51,264.0,264.48,8118.0
2022-05-20 14:35:00,264.31,265.97,264.31,265.72,8035.0,264.31,265.97,264.31,265.72,8035.0
2022-05-20 14:40:00,265.7,267.25,265.54,267.25,6007.0,265.7,267.25,265.54,267.25,6007.0
2022-05-20 14:45:00,267.0,267.72,266.33,267.44,8785.0,267.0,267.72,266.33,267.44,8785.0
2022-05-20 14:50:00,267.68,269.02,266.0,268.25,22929.0,267.68,269.02,266.0,268.25,22929.0
2022-05-20 14:55:00,268.38,268.64,267.24,267.24,8941.0,268.38,268.64,267.24,267.24,8941.0
2022-05-20 15:00:00,267.3,267.69,266.28,266.56,10865.0,267.3,267.69,266.28,266.56,10865.0
2022-05-20 15:05:00,266.49,266.89,265.7,266.05,6885.0,266.49,266.89,265.7,266.05,6885.0
2022-05-20 15:10:00,265.83,265.94,265.46,265.82,18608.0,265.83,265.94,265.46,265.82,18608.0
2022-05-20 15:15:00,266.11,266.34,265.54,265.89,14888.0,266.11,266.34,265.54,265.89,14888.0
2022-05-20 15:20:00,265.98,267.52,265.98,267.38,13266.0,265.98,267.52,265.98,267.38,13266.0
2022-05-20 15:25:00,267.58,269.34,267.49,269.06,14882.0,267.58,269.34,267.49,269.06,14882.0
2022-05-20 15:30:00,269.3,270.43,268.29,269.93,12643.0,269.3,270.43,268.29,269.93,12643.0
2022-05-20 15:35:00,269.85,271.6,269.62,270.41,20348.0,269.85,271.6,269.62,270.41,20348.0
2022-05-20 15:40:00,270.61,271.96,269.85,271.67,34700.0,270.61,271.96,269.85,271.67,34700.0
2022-05-20 15:45:00,271.67,272.71,270.72,272.66,25266.0,271.67,272.71,270.72,272.66,25266.0
2022-05-20 15:50:00,272.63,273.57,271.86,273.26,37509.0,272.63,273.57,271.86,273.26,37509.0
2022-05-20 15:55:00,273.49,274.22,272.13,273.81,76701.0,273.49,274.22,272.13,273.81,76701.0
2022-05-23 09:30:00,269.92,271.41,267.53,268.93,28046.0,269.92,271.41,267.53,268.93,28046.0
2022-05-23 09:35:00,268.62,269.15,267.21,267.85,6225.0,268.62,269.15,267.21,267.85,6225.0
2022-05-23 09:40:00,267.38,270.96,266.51,270.24,16926.0,267.38,270.96,266.51,270.24,16926.0
2022-05-23 09:45:00,269.98,271.82,268.89,271.32,8902.0,269.98,271.82,268.89,271.32,8902.0
2022-05-23 09:50:00,271.7,272.73,269.88,269.96,8905.0,271.7,272.73,269.88,269.96,8905.0
2022-05-23 09:55:00,269.65,269.65,268.13,269.01,12835.0,269.65,269.65,268.13,269.01,12835.0
2022-05-23 10:00:00,268.73,268.73,265.54,265.69,13061.0,268.73,268.73,265.54,265.69,13061.0
2022-05-23 10:05:00,265.94,267.35,265.53,267.26,9449.0,265.94,267.35,265.53,267.26,9449.0
2022-05-23 10:10:00,267.49,268.71,266.56,267.8,11622.0,267.49,268.71,266.56,267.8,11622.0
2022-05-23 10:15:00,268.02,268.55,266.65,267.73,25310.0,268.02,268.55,266.65,267.73,25310.0
2022-05-23 10:20:00,267.88,268.99,267.16,267.76,12014.0,267.88,268.99,267.16,267.76,12014.0
2022-05-23 10:25:00,267.6,267.63,265.62,267.09,39667.0,267.6,267.63,265.62,267.09,39667.0
2022-05-23 10:30:00,267.21,268.21,266.23,267.84,10484.0,267.21,268.21,266.23,267.84,10484.0
2022-05-23 10:35:00,268.26,269.09,267.62,268.43,8793.0,268.26,269.09,267.62,268.43,8793.0
2022-05-23 10:40:00,268.37,269.0,268.01,268.38,6779.0,268.37,269.0,268.01,268.38,6779.0
2022-05-23 10:45:00,268.28,269.91,267.92,269.23,10438.0,268.28,269.91,267.92,269.23,10438.0
2022-05-23 10:50:00,269.04,269.04,266.79,267.34,10929.0,269.04,269.04,266.79,267.34,10929.0
2022-05-23 10:55:00,267.5,268.88,267.12,268.88,24425.0,267.5,268.88,267.12,268.88,24425.0
2022-05-23 11:00:00,268.9,271.13,268.7,271.03,12757.0,268.9,271.13,268.7,271.03,12757.0
2022-05-23 11:05:00,271.04,271.23,269.79,269.79,10610.0,271.04,271.23,269.79,269.79,10610.0
2022-05-23 11:10:00,269.95,270.66,269.66,270.6,3403.0,269.95,270.66,269.66,270.6,3403.0
2022-05-23 11:15:00,270.75,271.04,270.24,270.43,11366.0,270.75,271.04,270.24,270.43,11366.0
2022-05-23 11:20:00,270.57,271.09,270.48,270.87,8864.0,270.57,271.09,270.48,270.87,8864.0
2022-05-23 11:25:00,270.72,271.11,270.23,270.68,16083.0,270.72,271.11,270.23,270.68,16083.0
2022-05-23 11:30:00,270.68,271.93,270.55,271.44,28930.0,270.68,271.93,270.55,271.44,28930.0
2022-05-23 11:35:00,271.51,271.63,270.91,271.47,10965.0,271.51,271.63,270.91,271.47,10965.0
2022-05-23 11:40:00,271.37,271.43,270.91,270.91,3633.0,271.37,271.43,270.91,270.91,3633.0
2022-05-23 11:45:00,270.99,270.99,269.5,269.66,5222.0,270.99,270.99,269.5,269.66,5222.0
2022-05-23 11:50:00,269.75,270.58,269.18,270.36,35469.0,269.75,270.58,269.18,270.36,35469.0
2022-05-23 11:55:00,270.5,271.68,270.5,271.13,7708.0,270.5,271.68,270.5,271.13,7708.0
2022-05-23 12:00:00,271.13,272.55,270.95,272.47,5906.0,271.13,272.55,270.95,272.47,5906.0
2022-05-23 12:05:00,272.45,272.97,272.43,272.62,5651.0,272.45,272.97,272.43,272.62,5651.0
2022-05-23 12:10:00,272.64,272.77,272.06,272.1,6420.0,272.64,272.77,272.06,272.1,6420.0
2022-05-23 12:15:00,272.34,272.54,272.03,272.52,7187.0,272.34,272.54,272.03,272.52,7187.0
2022-05-23 12:20:00,272.52,273.3,272.52,273.16,2472.0,272.52,273.3,272.52,273.16,2472.0
2022-05-23 12:25:00,273.02,273.36,272.45,272.45,5756.0,273.02,273.36,272.45,272.45,5756.0
2022-05-23 12:30:00,272.3,272.42,271.98,272.16,8225.0,272.3,272.42,271.98,272.16,8225.0
2022-05-23 12:35:00,272.13,272.75,271.96,272.75,7995.0,272.13,272.75,271.96,272.75,7995.0
2022-05-23 12:40:00,272.74,272.97,272.19,272.47,3196.0,272.74,272.97,272.19,272.47,3196.0
2022-05-23 12:45:00,272.57,272.63,271.39,271.39,7030.0,272.57,272.63,271.39,271.39,7030.0
2022-05-23 12:50:00,271.6,271.63,271.34,271.63,3944.0,271.6,271.63,271.34,271.63,3944.0
2022-05-23 12:55:00,271.7,271.77,271.17,271.53,4702.0,271.7,271.77,271.17,271.53,4702.0
2022-05-23 13:00:00,271.33,271.6,270.82,270.82,6236.0,271.33,271.6,270.82,270.82,6236.0
2022-05-23 13:05:00,270.44,270.95,270.43,270.86,3200.0,270.44,270.95,270.43,270.86,3200.0
2022-05-23 13:10:00,270.85,271.13,270.6,270.99,4748.0,270.85,271.13,270.6,270.99,4748.0
2022-05-23 13:15:00,270.7,270.76,270.18,270.4,5646.0,270.7,270.76,270.18,270.4,5646.0
2022-05-23 13:20:00,270.33,270.53,270.11,270.53,19429.0,270.33,270.53,270.11,270.53,19429.0
2022-05-23 13:25:00,270.74,271.36,270.74,271.25,4085.0,270.74,271.36,270.74,271.25,4085.0
2022-05-23 13:30:00,271.22,271.64,271.03,271.22,2100.0,271.22,271.64,271.03,271.22,2100.0
2022-05-23 13:35:00,271.23,272.0,271.17,271.9,4058.0,271.23,272.0,271.17,271.9,4058.0
2022-05-23 13:40:00,271.95,272.06,271.64,271.9,8123.0,271.95,272.06,271.64,271.9,8123.0
2022-05-23 13:45:00,271.89,273.01,271.85,272.57,4082.0,271.89,273.01,271.85,272.57,4082.0
2022-05-23 13:50:00,272.39,272.42,271.91,271.95,3380.0,272.39,272.42,271.91,271.95,3380.0
2022-05-23 13:55:00,271.96,272.01,271.52,271.9,10732.0,271.96,272.01,271.52,271.9,10732.0
2022-05-23 14:00:00,272.25,272.33,271.86,271.96,5427.0,272.25,272.33,271.86,271.96,5427.0
2022-05-23 14:05:00,272.13,272.42,272.05,272.22,2426.0,272.13,272.42,272.05,272.22,2426.0
2022-05-23 14:10:00,272.44,272.84,272.32,272.84,2603.0,272.44,272.84,272.32,272.84,2603.0
2022-05-23 14:15:00,272.58,273.05,272.58,272.94,2675.0,272.58,273.05,272.58,272.94,2675.0
2022-05-23 14:20:00,273.1,273.1,272.51,272.65,3827.0,273.1,273.1,272.51,272.65,3827.0
2022-05-23 14:25:00,272.6,272.76,271.56,271.67,8364.0,272.6,272.76,271.56,271.67,8364.0
2022-05-23 14:30:00,271.73,272.03,271.65,271.99,3231.0,271.73,272.03,271.65,271.99,3231.0
2022-05-23 14:35:00,271.86,272.02,271.61,272.02,6546.0,271.86,272.02,271.61,272.02,6546.0
2022-05-23 14:40:00,272.1,272.1,271.27,271.81,6374.0,272.1,272.1,271.27,271.81,6374.0
2022-05-23 14:45:00,271.81,271.83,270.84,271.29,8754.0,271.81,271.83,270.84,271.29,8754.0
2022-05-23 14:50:00,271.18,271.57,271.11,271.48,2100.0,271.18,271.57,271.11,271.48,2100.0
2022-05-23 14:55:00,271.54,271.62,271.23,271.36,4086.0,271.54,271.62,271.23,271.36,4086.0
2022-05-23 15:00:00,271.26,271.98,271.2,271.75,4917.0,271.26,271.98,271.2,271.75,4917.0
2022-05-23 15:05:00,272.13,272.72,272.13,272.72,3082.0,272.13,272.72,272.13,272.72,3082.0
2022-05-23 15:10:00,272.61,272.65,271.62,271.62,3607.0,272.61,272.65,271.62,271.62,3607.0
2022-05-23 15:15:00,271.84,272.29,271.76,272.23,3200.0,271.84,272.29,271.76,272.23,3200.0
2022-05-23 15:20:00,272.42,272.42,271.59,271.71,4756.0,272.42,272.42,271.59,271.71,4756.0
2022-05-23 15:25:00,271.74,272.19,271.47,271.96,4558.0,271.74,272.19,271.47,271.96,4558.0
2022-05-23 15:30:00,272.0,272.63,272.0,272.22,5168.0,272.0,272.63,272.0,272.22,5168.0
2022-05-23 15:35:00,272.48,272.66,271.47,271.47,10159.0,272.48,272.66,271.47,271.47,10159.0
2022-05-23 15:40:00,271.62,271.63,270.85,271.19,6114.0,271.62,271.63,270.85,271.19,6114.0
2022-05-23 15:45:00,270.94,271.01,270.39,270.56,10747.0,270.94,271.01,270.39,270.56,10747.0
2022-05-23 15:50:00,270.93,272.27,270.92,271.56,13268.0,270.93,272.27,270.92,271.56,13268.0
2022-05-23 15:55:00,271.46,273.15,271.22,272.94,54538.0,271.46,273.15,271.22,272.94,54538.0
2022-05-24 09:30:00,266.4,267.17,263.26,263.31,31302.0,266.4,267.17,263.26,263.31,31302.0
2022-05-24 09:35:00,263.12,263.12,261.1,261.1,21524.0,263.12,263.12,261.1,261.1,21524.0
2022-05-24 09:40:00,261.0,261.86,258.32,258.32,21770.0,261.0,261.86,258.32,258.32,21770.0
2022-05-24 09:45:00,258.56,259.31,255.46,256.58,51659.0,258.56,259.31,255.46,256.58,51659.0
2022-05-24 09:50:00,256.29,259.37,256.12,257.88,39778.0,256.29,259.37,256.12,257.88,39778.0
2022-05-24 09:55:00,258.0,259.77,257.72,258.0,14033.0,258.0,259.77,257.72,258.0,14033.0
2022-05-24 10:00:00,258.11,258.11,254.38,254.38,30003.0,258.11,258.11,254.38,254.38,30003.0
2022-05-24 10:05:00,254.53,255.7,253.65,254.69,23837.0,254.53,255.7,253.65,254.69,23837.0
2022-05-24 10:10:00,254.8,255.49,254.2,254.6,13452.0,254.8,255.49,254.2,254.6,13452.0
2022-05-24 10:15:00,254.27,254.79,253.07,253.85,14145.0,254.27,254.79,253.07,253.85,14145.0
2022-05-24 10:20:00,253.64,254.76,253.35,254.01,22670.0,253.64,254.76,253.35,254.01,22670.0
2022-05-24 10:25:00,253.97,255.73,253.18,255.65,19158.0,253.97,255.73,253.18,255.65,19158.0
2022-05-24 10:30:00,255.67,256.89,255.2,255.2,14200.0,255.67,256.89,255.2,255.2,14200.0
2022-05-24 10:35:00,255.03,256.04,254.76,255.48,9222.0,255.03,256.04,254.76,255.48,9222.0
2022-05-24 10:40:00,255.36,256.32,254.84,256.17,8269.0,255.36,256.32,254.84,256.17,8269.0
2022-05-24 10:45:00,256.31,256.76,254.79,254.9,6427.0,256.31,256.76,254.79,254.9,6427.0
2022-05-24 10:50:00,254.95,255.65,254.5,255.37,5536.0,254.95,255.65,254.5,255.37,5536.0
2022-05-24 10:55:00,255.3,255.56,254.48,255.05,13200.0,255.3,255.56,254.48,255.05,13200.0
2022-05-24 11:00:00,255.23,255.94,255.01,255.48,5248.0,255.23,255.94,255.01,255.48,5248.0
2022-05-24 11:05:00,255.22,255.91,254.76,254.83,5242.0,255.22,255.91,254.76,254.83,5242.0
2022-05-24 11:10:00,254.88,255.4,254.39,254.86,5927.0,254.88,255.4,254.39,254.86,5927.0
2022-05-24 11:15:00,254.73,255.64,254.3,254.4,12989.0,254.73,255.64,254.3,254.4,12989.0
2022-05-24 11:20:00,254.4,255.35,254.4,254.74,17173.0,254.4,255.35,254.4,254.74,17173.0
2022-05-24 11:25:00,255.11,255.55,254.85,255.26,10279.0,255.11,255.55,254.85,255.26,10279.0
2022-05-24 11:30:00,255.8,255.8,254.77,255.33,7651.0,255.8,255.8,254.77,255.33,7651.0
2022-05-24 11:35:00,255.15,255.45,254.81,255.09,2900.0,255.15,255.45,254.81,255.09,2900.0
2022-05-24 11:40:00,255.34,256.0,254.86,255.88,7885.0,255.34,256.0,254.86,255.88,7885.0
2022-05-24 11:45:00,256.14,258.24,256.14,257.87,5192.0,256.14,258.24,256.14,257.87,5192.0
2022-05-24 11:50:00,258.05,258.05,257.11,257.84,10322.0,258.05,258.05,257.11,257.84,10322.0
2022-05-24 11:55:00,257.94,258.4,257.48,257.48,8882.0,257.94,258.4,257.48,257.48,8882.0
2022-05-24 12:00:00,257.48,257.86,257.05,257.15,6556.0,257.48,257.86,257.05,257.15,6556.0
2022-05-24 12:05:00,257.22,257.6,256.75,257.56,13841.0,257.22,257.6,256.75,257.56,13841.0
2022-05-24 12:10:00,257.55,259.21,257.55,259.21,3717.0,257.55,259.21,257.55,259.21,3717.0
2022-05-24 12:15:00,259.32,260.78,259.32,259.67,11376.0,259.32,260.78,259.32,259.67,11376.0
2022-05-24 12:20:00,259.48,259.65,258.93,259.1,4655.0,259.48,259.65,258.93,259.1,4655.0
2022-05-24 12:25:00,259.15,259.24,258.87,259.06,5200.0,259.15,259.24,258.87,259.06,5200.0
2022-05-24 12:30:00,259.14,259.31,258.3,258.36,5966.0,259.14,259.31,258.3,258.36,5966.0
2022-05-24 12:35:00,258.47,258.47,257.57,257.58,2126.0,258.47,258.47,257.57,257.58,2126.0
2022-05-24 12:40:00,257.53,257.65,256.6,256.74,6100.0,257.53,257.65,256.6,256.74,6100.0
2022-05-24 12:45:00,256.56,257.33,256.47,257.28,2936.0,256.56,257.33,256.47,257.28,2936.0
2022-05-24 12:50:00,257.44,257.48,256.62,256.82,2600.0,257.44,257.48,256.62,256.82,2600.0
2022-05-24 12:55:00,256.91,257.54,256.84,257.22,3707.0,256.91,257.54,256.84,257.22,3707.0
2022-05-24 13:00:00,257.03,257.17,255.77,255.77,14355.0,257.03,257.17,255.77,255.77,14355.0
2022-05-24 13:05:00,255.81,256.31,255.37,255.38,7596.0,255.81,256.31,255.37,255.38,7596.0
2022-05-24 13:10:00,255.43,255.79,255.1,255.79,11015.0,255.43,255.79,255.1,255.79,11015.0
2022-05-24 13:15:00,255.6,255.85,255.17,255.29,8674.0,255.6,255.85,255.17,255.29,8674.0
2022-05-24 13:20:00,255.34,255.72,255.21,255.59,4073.0,255.34,255.72,255.21,255.59,4073.0
2022-05-24 13:25:00,255.44,255.76,255.14,255.76,4978.0,255.44,255.76,255.14,255.76,4978.0
2022-05-24 13:30:00,255.57,255.65,255.15,255.3,3500.0,255.57,255.65,255.15,255.3,3500.0
2022-05-24 13:35:00,255.4,256.45,255.4,256.45,5897.0,255.4,256.45,255.4,256.45,5897.0
2022-05-24 13:40:00,256.53,257.63,256.4,256.83,10480.0,256.53,257.63,256.4,256.83,10480.0
2022-05-24 13:45:00,256.63,257.26,256.63,257.08,4605.0,256.63,257.26,256.63,257.08,4605.0
2022-05-24 13:50:00,256.99,257.53,256.92,257.2,3300.0,256.99,257.53,256.92,257.2,3300.0
2022-05-24 13:55:00,257.06,257.29,256.6,256.6,3484.0,257.06,257.29,256.6,256.6,3484.0
2022-05-24 14:00:00,256.78,256.78,256.0,256.0,4705.0,256.78,256.78,256.0,256.0,4705.0
2022-05-24 14:05:00,255.95,257.29,255.95,257.04,4000.0,255.95,257.29,255.95,257.04,4000.0
2022-05-24 14:10:00,256.91,257.75,256.54,256.7,7000.0,256.91,257.75,256.54,256.7,7000.0
2022-05-24 14:15:00,256.55,256.66,256.11,256.29,5200.0,256.55,256.66,256.11,256.29,5200.0
2022-05-24 14:20:00,256.27,256.6,255.75,256.6,6351.0,256.27,256.6,255.75,256.6,6351.0
2022-05-24 14:25:00,256.64,257.01,255.88,255.88,5107.0,256.64,257.01,255.88,255.88,5107.0
2022-05-24 14:30:00,255.9,256.76,255.5,256.76,17673.0,255.9,256.76,255.5,256.76,17673.0
2022-05-24 14:35:00,256.8,257.45,256.49,257.45,3240.0,256.8,257.45,256.49,257.45,3240.0
2022-05-24 14:40:00,257.45,257.6,256.6,256.6,5145.0,257.45,257.6,256.6,256.6,5145.0
2022-05-24 14:45:00,256.52,256.68,255.38,255.5,9591.0,256.52,256.68,255.38,255.5,9591.0
2022-05-24 14:50:00,255.45,255.54,254.66,254.76,16201.0,255.45,255.54,254.66,254.76,16201.0
2022-05-24 14:55:00,254.73,254.99,254.06,254.99,10161.0,254.73,254.99,254.06,254.99,10161.0
2022-05-24 15:00:00,254.78,255.85,254.55,255.51,8031.0,254.78,255.85,254.55,255.51,8031.0
2022-05-24 15:05:00,255.5,256.24,255.49,255.84,6855.0,255.5,256.24,255.49,255.84,6855.0
2022-05-24 15:10:00,255.89,256.14,255.46,255.65,8511.0,255.89,256.14,255.46,255.65,8511.0
2022-05-24 15:15:00,255.76,255.82,255.1,255.18,10573.0,255.76,255.82,255.1,255.18,10573.0
2022-05-24 15:20:00,255.05,255.9,254.42,255.64,10256.0,255.05,255.9,254.42,255.64,10256.0
2022-05-24 15:25:00,255.64,256.38,255.22,256.36,11061.0,255.64,256.38,255.22,256.36,11061.0
2022-05-24 15:30:00,256.35,257.44,256.24,257.38,16214.0,256.35,257.44,256.24,257.38,16214.0
2022-05-24 15:35:00,257.38,259.44,257.37,259.1,13334.0,257.38,259.44,257.37,259.1,13334.0
2022-05-24 15:40:00,259.21,259.59,258.61,258.86,10604.0,259.21,259.59,258.61,258.86,10604.0
2022-05-24 15:45:00,258.61,259.85,258.61,259.51,15876.0,258.61,259.85,258.61,259.51,15876.0
2022-05-24 15:50:00,259.7,259.7,257.83,257.84,23458.0,259.7,259.7,257.83,257.84,23458.0
2022-05-24 15:55:00,257.69,257.78,257.08,257.47,93367.0,257.69,257.78,257.08,257.47,93367.0
2022-05-25 09:30:00,254.88,257.2,251.51,255.52,61155.0,254.88,257.2,251.51,255.52,61155.0
2022-05-25 09:35:00,255.55,257.79,255.3,256.62,16684.0,255.55,257.79,255.3,256.62,16684.0
2022-05-25 09:40:00,256.66,258.2,256.66,257.64,8079.0,256.66,258.2,256.66,257.64,8079.0
2022-05-25 09:45:00,258.51,259.38,254.45,255.68,13027.0,258.51,259.38,254.45,255.68,13027.0
2022-05-25 09:50:00,255.71,257.51,254.92,255.84,17987.0,255.71,257.51,254.92,255.84,17987.0
2022-05-25 09:55:00,256.0,256.87,255.46,256.42,25305.0,256.0,256.87,255.46,256.42,25305.0
2022-05-25 10:00:00,256.64,257.57,256.33,257.08,37600.0,256.64,257.57,256.33,257.08,37600.0
2022-05-25 10:05:00,256.91,257.31,255.36,256.96,15341.0,256.91,257.31,255.36,256.96,15341.0
2022-05-25 10:10:00,256.74,258.31,256.43,257.52,76556.0,256.74,258.31,256.43,257.52,76556.0
2022-05-25 10:15:00,257.5,257.94,256.89,257.12,52065.0,257.5,257.94,256.89,257.12,52065.0
2022-05-25 10:20:00,257.19,257.95,257.06,257.67,35561.0,257.19,257.95,257.06,257.67,35561.0
2022-05-25 10:25:00,257.86,258.84,257.61,258.63,41570.0,257.86,258.84,257.61,258.63,41570.0
2022-05-25 10:30:00,258.51,259.08,257.76,258.83,34487.0,258.51,259.08,257.76,258.83,34487.0
2022-05-25 10:35:00,258.81,260.34,258.55,259.96,35199.0,258.81,260.34,258.55,259.96,35199.0
2022-05-25 10:40:00,260.06,260.15,258.78,259.11,27054.0,260.06,260.15,258.78,259.11,27054.0
2022-05-25 10:45:00,259.09,259.34,258.25,258.77,20308.0,259.09,259.34,258.25,258.77,20308.0
2022-05-25 10:50:00,258.8,259.79,258.8,259.13,24133.0,258.8,259.79,258.8,259.13,24133.0
2022-05-25 10:55:00,259.25,260.0,258.76,259.62,25694.0,259.25,260.0,258.76,259.62,25694.0
2022-05-25 11:00:00,259.44,261.37,259.37,260.35,32605.0,259.44,261.37,259.37,260.35,32605.0
2022-05-25 11:05:00,260.07,261.0,260.05,260.82,13025.0,260.07,261.0,260.05,260.82,13025.0
2022-05-25 11:10:00,260.81,261.19,260.38,260.75,16974.0,260.81,261.19,260.38,260.75,16974.0
2022-05-25 11:15:00,260.74,261.34,260.45,260.45,14368.0,260.74,261.34,260.45,260.45,14368.0
2022-05-25 11:20:00,260.48,260.85,260.37,260.59,21620.0,260.48,260.85,260.37,260.59,21620.0
2022-05-25 11:25:00,260.66,260.68,259.76,260.01,20326.0,260.66,260.68,259.76,260.01,20326.0
2022-05-25 11:30:00,259.96,260.7,259.2,259.66,27244.0,259.96,260.7,259.2,259.66,27244.0
2022-05-25 11:35:00,259.65,260.32,258.57,260.24,21662.0,259.65,260.32,258.57,260.24,21662.0
2022-05-25 11:40:00,260.2,260.93,259.76,260.49,17226.0,260.2,260.93,259.76,260.49,17226.0
2022-05-25 11:45:00,260.43,260.54,260.04,260.11,13858.0,260.43,260.54,260.04,260.11,13858.0
2022-05-25 11:50:00,260.2,261.19,259.97,260.35,16079.0,260.2,261.19,259.97,260.35,16079.0
2022-05-25 11:55:00,260.26,260.7,260.17,260.5,13060.0,260.26,260.7,260.17,260.5,13060.0
2022-05-25 12:00:00,260.5,260.84,260.28,260.62,17119.0,260.5,260.84,260.28,260.62,17119.0
2022-05-25 12:05:00,260.7,261.3,260.26,260.45,18365.0,260.7,261.3,260.26,260.45,18365.0
2022-05-25 12:10:00,260.58,261.05,260.5,260.9,13376.0,260.58,261.05,260.5,260.9,13376.0
2022-05-25 12:15:00,260.98,261.1,260.28,260.75,14542.0,260.98,261.1,260.28,260.75,14542.0
2022-05-25 12:20:00,260.71,260.71,259.73,260.0,12646.0,260.71,260.71,259.73,260.0,12646.0
2022-05-25 12:25:00,260.04,260.31,259.34,260.06,5123.0,260.04,260.31,259.34,260.06,5123.0
2022-05-25 12:30:00,260.04,260.35,259.83,260.0,4648.0,260.04,260.35,259.83,260.0,4648.0
2022-05-25 12:35:00,260.05,260.06,259.62,259.78,3243.0,260.05,260.06,259.62,259.78,3243.0
2022-05-25 12:40:00,260.01,260.08,259.69,260.04,4159.0,260.01,260.08,259.69,260.04,4159.0
2022-05-25 12:45:00,260.04,261.18,259.89,260.76,48049.0,260.04,261.18,259.89,260.76,48049.0
2022-05-25 12:50:00,260.59,260.71,260.03,260.48,21193.0,260.59,260.71,260.03,260.48,21193.0
2022-05-25 12:55:00,260.26,260.58,259.39,259.41,25055.0,260.26,260.58,259.39,259.41,25055.0
2022-05-25 13:00:00,259.57,260.05,259.33,260.0,6087.0,259.57,260.05,259.33,260.0,6087.0
2022-05-25 13:05:00,260.03,260.11,259.45,259.59,19394.0,260.03,260.11,259.45,259.59,19394.0
2022-05-25 13:10:00,259.61,260.22,259.39,260.0,12981.0,259.61,260.22,259.39,260.0,12981.0
2022-05-25 13:15:00,260.13,260.21,259.86,260.0,8897.0,260.13,260.21,259.86,260.0,8897.0
2022-05-25 13:20:00,260.03,260.35,259.7,259.81,11426.0,260.03,260.35,259.7,259.81,11426.0
2022-05-25 13:25:00,259.75,260.25,259.56,260.09,10822.0,259.75,260.25,259.56,260.09,10822.0
2022-05-25 13:30:00,259.96,260.16,259.85,259.99,9047.0,259.96,260.16,259.85,259.99,9047.0
2022-05-25 13:35:00,260.0,260.34,259.85,260.09,10044.0,260.0,260.34,259.85,260.09,10044.0
2022-05-25 13:40:00,260.05,260.21,259.8,259.91,14898.0,260.05,260.21,259.8,259.91,14898.0
2022-05-25 13:45:00,260.0,260.19,259.78,260.01,9890.0,260.0,260.19,259.78,260.01,9890.0
2022-05-25 13:50:00,260.03,260.16,259.9,260.13,7910.0,260.03,260.16,259.9,260.13,7910.0
2022-05-25 13:55:00,260.3,260.3,259.87,260.0,9277.0,260.3,260.3,259.87,260.0,9277.0
2022-05-25 14:00:00,259.73,261.88,259.44,260.78,27646.0,259.73,261.88,259.44,260.78,27646.0
2022-05-25 14:05:00,260.75,261.04,257.77,259.09,17541.0,260.75,261.04,257.77,259.09,17541.0
2022-05-25 14:10:00,259.27,260.51,259.14,260.34,7356.0,259.27,260.51,259.14,260.34,7356.0
2022-05-25 14:15:00,260.02,260.98,259.78,259.78,29898.0,260.02,260.98,259.78,259.78,29898.0
2022-05-25 14:20:00,259.57,260.38,259.57,260.04,9596.0,259.57,260.38,259.57,260.04,9596.0
2022-05-25 14:25:00,260.1,260.96,260.09,260.78,17672.0,260.1,260.96,260.09,260.78,17672.0
2022-05-25 14:30:00,260.94,261.72,260.53,261.44,14066.0,260.94,261.72,260.53,261.44,14066.0
2022-05-25 14:35:00,261.41,261.61,260.52,260.57,14916.0,261.41,261.61,260.52,260.57,14916.0
2022-05-25 14:40:00,260.66,261.31,260.65,261.04,13785.0,260.66,261.31,260.65,261.04,13785.0
2022-05-25 14:45:00,260.84,261.22,260.65,260.69,13274.0,260.84,261.22,260.65,260.69,13274.0
2022-05-25 14:50:00,260.8,261.63,260.73,261.56,19668.0,260.8,261.63,260.73,261.56,19668.0
2022-05-25 14:55:00,261.56,261.88,261.43,261.81,14708.0,261.56,261.88,261.43,261.81,14708.0
2022-05-25 15:00:00,261.63,263.58,261.6,263.37,17721.0,261.63,263.58,261.6,263.37,17721.0
2022-05-25 15:05:00,263.35,264.6,262.94,264.05,21939.0,263.35,264.6,262.94,264.05,21939.0
2022-05-25 15:10:00,263.89,264.19,263.7,263.94,15154.0,263.89,264.19,263.7,263.94,15154.0
2022-05-25 15:15:00,263.9,263.96,263.0,263.13,15442.0,263.9,263.96,263.0,263.13,15442.0
2022-05-25 15:20:00,263.06,263.52,262.44,262.65,16535.0,263.06,263.52,262.44,262.65,16535.0
2022-05-25 15:25:00,262.76,263.38,262.63,262.9,19289.0,262.76,263.38,262.63,262.9,19289.0
2022-05-25 15:30:00,262.86,263.17,262.46,262.62,30333.0,262.86,263.17,262.46,262.62,30333.0
2022-05-25 15:35:00,262.58,262.6,261.56,262.32,16918.0,262.58,262.6,261.56,262.32,16918.0
2022-05-25 15:40:00,262.44,262.44,261.21,261.21,32480.0,262.44,262.44,261.21,261.21,32480.0
2022-05-25 15:45:00,261.24,261.52,260.79,261.34,28341.0,261.24,261.52,260.79,261.34,28341.0
2022-05-25 15:50:00,261.2,261.28,260.12,260.8,37338.0,261.2,261.28,260.12,260.8,37338.0
2022-05-25 15:55:00,261.0,261.68,260.35,260.56,113452.0,261.0,261.68,260.35,260.56,113452.0
2022-05-26 09:30:00,276.43,281.78,275.49,280.79,104650.0,276.43,281.78,275.49,280.79,104650.0
2022-05-26 09:35:00,280.47,282.34,278.58,279.26,33259.0,280.47,282.34,278.58,279.26,33259.0
2022-05-26 09:40:00,279.02,280.92,278.19,278.54,57534.0,279.02,280.92,278.19,278.54,57534.0
2022-05-26 09:45:00,278.83,284.0,278.38,283.24,63881.0,278.83,284.0,278.38,283.24,63881.0
2022-05-26 09:50:00,283.28,284.69,282.72,283.41,30277.0,283.28,284.69,282.72,283.41,30277.0
2022-05-26 09:55:00,283.52,283.68,282.19,282.19,20587.0,283.52,283.68,282.19,282.19,20587.0
2022-05-26 10:00:00,282.24,283.28,281.72,281.94,33688.0,282.24,283.28,281.72,281.94,33688.0
2022-05-26 10:05:00,281.92,282.99,281.42,282.99,18763.0,281.92,282.99,281.42,282.99,18763.0
2022-05-26 10:10:00,283.0,284.7,283.0,284.48,21087.0,283.0,284.7,283.0,284.48,21087.0
2022-05-26 10:15:00,284.39,285.81,284.29,285.25,27970.0,284.39,285.81,284.29,285.25,27970.0
2022-05-26 10:20:00,285.44,287.0,285.1,286.18,23415.0,285.44,287.0,285.1,286.18,23415.0
2022-05-26 10:25:00,285.85,286.14,284.64,284.64,35497.0,285.85,286.14,284.64,284.64,35497.0
2022-05-26 10:30:00,284.66,284.66,281.27,281.42,35164.0,284.66,284.66,281.27,281.42,35164.0
2022-05-26 10:35:00,281.44,284.66,281.44,284.36,17294.0,281.44,284.66,281.44,284.36,17294.0
2022-05-26 10:40:00,284.15,284.64,283.78,284.16,12468.0,284.15,284.64,283.78,284.16,12468.0
2022-05-26 10:45:00,284.15,284.53,283.59,283.75,22091.0,284.15,284.53,283.59,283.75,22091.0
2022-05-26 10:50:00,283.73,283.89,282.8,283.19,11008.0,283.73,283.89,282.8,283.19,11008.0
2022-05-26 10:55:00,283.1,285.11,283.07,285.11,13295.0,283.1,285.11,283.07,285.11,13295.0
2022-05-26 11:00:00,285.13,285.85,284.99,285.46,12500.0,285.13,285.85,284.99,285.46,12500.0
2022-05-26 11:05:00,285.5,285.64,284.21,284.45,15256.0,285.5,285.64,284.21,284.45,15256.0
2022-05-26 11:10:00,284.45,285.17,284.07,285.03,5909.0,284.45,285.17,284.07,285.03,5909.0
2022-05-26 11:15:00,285.07,285.3,283.81,283.82,10473.0,285.07,285.3,283.81,283.82,10473.0
2022-05-26 11:20:00,283.75,284.64,283.75,284.23,6699.0,283.75,284.64,283.75,284.23,6699.0
2022-05-26 11:25:00,284.13,284.55,283.68,284.27,9119.0,284.13,284.55,283.68,284.27,9119.0
2022-05-26 11:30:00,284.04,284.31,282.79,283.09,12435.0,284.04,284.31,282.79,283.09,12435.0
2022-05-26 11:35:00,282.86,283.82,282.69,283.76,8230.0,282.86,283.82,282.69,283.76,8230.0
2022-05-26 11:40:00,283.81,283.86,283.19,283.63,6726.0,283.81,283.86,283.19,283.63,6726.0
2022-05-26 11:45:00,283.69,284.34,283.53,284.26,7400.0,283.69,284.34,283.53,284.26,7400.0
2022-05-26 11:50:00,284.24,284.78,283.66,284.41,10281.0,284.24,284.78,283.66,284.41,10281.0
2022-05-26 11:55:00,284.52,284.89,284.27,284.69,11331.0,284.52,284.89,284.27,284.69,11331.0
2022-05-26 12:00:00,284.56,285.0,284.0,284.84,7386.0,284.56,285.0,284.0,284.84,7386.0
2022-05-26 12:05:00,284.94,286.02,284.94,285.97,13792.0,284.94,286.02,284.94,285.97,13792.0
2022-05-26 12:10:00,286.05,286.86,286.05,286.48,11105.0,286.05,286.86,286.05,286.48,11105.0
2022-05-26 12:15:00,286.48,287.0,286.04,287.0,13333.0,286.48,287.0,286.04,287.0,13333.0
2022-05-26 12:20:00,286.98,287.62,286.98,287.62,7139.0,286.98,287.62,286.98,287.62,7139.0
2022-05-26 12:25:00,287.55,287.91,287.37,287.83,6372.0,287.55,287.91,287.37,287.83,6372.0
2022-05-26 12:30:00,287.71,287.71,287.23,287.42,7239.0,287.71,287.71,287.23,287.42,7239.0
2022-05-26 12:35:00,287.42,287.68,286.99,287.68,25855.0,287.42,287.68,286.99,287.68,25855.0
2022-05-26 12:40:00,287.72,288.15,287.44,287.53,26879.0,287.72,288.15,287.44,287.53,26879.0
2022-05-26 12:45:00,287.54,288.55,287.09,288.55,11011.0,287.54,288.55,287.09,288.55,11011.0
2022-05-26 12:50:00,288.41,288.86,288.16,288.59,22340.0,288.41,288.86,288.16,288.59,22340.0
2022-05-26 12:55:00,288.49,288.49,287.67,288.29,11249.0,288.49,288.49,287.67,288.29,11249.0
2022-05-26 13:00:00,288.31,288.87,288.08,288.65,7491.0,288.31,288.87,288.08,288.65,7491.0
2022-05-26 13:05:00,288.67,288.95,288.4,288.95,4950.0,288.67,288.95,288.4,288.95,4950.0
2022-05-26 13:10:00,288.95,289.36,288.44,288.61,11715.0,288.95,289.36,288.44,288.61,11715.0
2022-05-26 13:15:00,288.64,288.71,288.12,288.43,10262.0,288.64,288.71,288.12,288.43,10262.0
2022-05-26 13:20:00,288.53,288.62,287.92,287.92,5628.0,288.53,288.62,287.92,287.92,5628.0
2022-05-26 13:25:00,287.87,288.39,287.59,287.67,7763.0,287.87,288.39,287.59,287.67,7763.0
2022-05-26 13:30:00,287.89,288.14,287.16,288.14,6690.0,287.89,288.14,287.16,288.14,6690.0
2022-05-26 13:35:00,287.94,287.95,287.52,287.68,5770.0,287.94,287.95,287.52,287.68,5770.0
2022-05-26 13:40:00,287.65,287.82,287.37,287.66,5100.0,287.65,287.82,287.37,287.66,5100.0
2022-05-26 13:45:00,287.66,288.02,287.46,288.02,5909.0,287.66,288.02,287.46,288.02,5909.0
2022-05-26 13:50:00,288.08,288.65,287.89,288.61,8485.0,288.08,288.65,287.89,288.61,8485.0
2022-05-26 13:55:00,288.54,288.57,287.93,287.94,9519.0,288.54,288.57,287.93,287.94,9519.0
2022-05-26 14:00:00,287.81,288.65,287.75,288.56,7105.0,287.81,288.65,287.75,288.56,7105.0
2022-05-26 14:05:00,288.6,288.62,287.93,288.48,14048.0,288.6,288.62,287.93,288.48,14048.0
2022-05-26 14:10:00,288.56,288.86,288.12,288.53,9438.0,288.56,288.86,288.12,288.53,9438.0
2022-05-26 14:15:00,288.49,288.57,288.21,288.4,9528.0,288.49,288.57,288.21,288.4,9528.0
2022-05-26 14:20:00,288.44,289.47,288.44,289.3,12521.0,288.44,289.47,288.44,289.3,12521.0
2022-05-26 14:25:00,289.31,289.31,288.66,288.72,13589.0,289.31,289.31,288.66,288.72,13589.0
2022-05-26 14:30:00,288.72,288.86,287.66,287.89,10802.0,288.72,288.86,287.66,287.89,10802.0
2022-05-26 14:35:00,287.93,287.94,286.9,287.58,15492.0,287.93,287.94,286.9,287.58,15492.0
2022-05-26 14:40:00,287.47,287.66,287.14,287.66,7097.0,287.47,287.66,287.14,287.66,7097.0
2022-05-26 14:45:00,287.64,287.78,286.61,287.3,11496.0,287.64,287.78,286.61,287.3,11496.0
2022-05-26 14:50:00,287.61,287.79,286.9,287.68,7605.0,287.61,287.79,286.9,287.68,7605.0
2022-05-26 14:55:00,287.66,288.23,287.45,287.68,11930.0,287.66,288.23,287.45,287.68,11930.0
2022-05-26 15:00:00,287.75,287.76,286.83,287.15,11292.0,287.75,287.76,286.83,287.15,11292.0
2022-05-26 15:05:00,287.17,287.47,286.98,287.28,12929.0,287.17,287.47,286.98,287.28,12929.0
2022-05-26 15:10:00,287.12,287.17,286.78,287.02,10929.0,287.12,287.17,286.78,287.02,10929.0
2022-05-26 15:15:00,287.09,287.13,285.83,286.54,16523.0,287.09,287.13,285.83,286.54,16523.0
2022-05-26 15:20:00,286.65,286.8,285.84,286.48,9939.0,286.65,286.8,285.84,286.48,9939.0
2022-05-26 15:25:00,286.42,287.36,286.03,287.03,24797.0,286.42,287.36,286.03,287.03,24797.0
2022-05-26 15:30:00,286.95,287.56,286.9,287.53,16828.0,286.95,287.56,286.9,287.53,16828.0
2022-05-26 15:35:00,287.49,287.64,286.88,287.59,18279.0,287.49,287.64,286.88,287.59,18279.0
2022-05-26 15:40:00,287.49,288.14,287.42,288.05,15098.0,287.49,288.14,287.42,288.05,15098.0
2022-05-26 15:45:00,288.12,288.8,288.0,288.63,27965.0,288.12,288.8,288.0,288.63,27965.0
2022-05-26 15:50:00,288.77,289.3,287.72,287.91,37045.0,288.77,289.3,287.72,287.91,37045.0
2022-05-26 15:55:00,287.77,287.87,287.18,287.48,74565.0,287.77,287.87,287.18,287.48,74565.0
2022-05-27 09:30:00,289.31,292.98,288.82,292.25,35078.0,289.31,292.98,288.82,292.25,35078.0
2022-05-27 09:35:00,292.15,292.96,290.33,292.62,10177.0,292.15,292.96,290.33,292.62,10177.0
2022-05-27 09:40:00,292.97,294.97,292.56,293.75,24522.0,292.97,294.97,292.56,293.75,24522.0
2022-05-27 09:45:00,293.47,297.56,293.47,296.28,43471.0,293.47,297.56,293.47,296.28,43471.0
2022-05-27 09:50:00,296.25,296.9,293.93,295.0,21262.0,296.25,296.9,293.93,295.0,21262.0
2022-05-27 09:55:00,295.28,296.89,295.08,295.74,28794.0,295.28,296.89,295.08,295.74,28794.0
2022-05-27 10:00:00,295.56,296.41,294.66,295.4,36873.0,295.56,296.41,294.66,295.4,36873.0
2022-05-27 10:05:00,295.41,296.1,293.7,294.02,16169.0,295.41,296.1,293.7,294.02,16169.0
2022-05-27 10:10:00,293.95,295.05,293.71,294.68,16487.0,293.95,295.05,293.71,294.68,16487.0
2022-05-27 10:15:00,294.5,295.24,294.29,294.5,6427.0,294.5,295.24,294.29,294.5,6427.0
2022-05-27 10:20:00,294.56,295.6,294.48,295.01,6030.0,294.56,295.6,294.48,295.01,6030.0
2022-05-27 10:25:00,294.99,295.19,294.52,295.0,6457.0,294.99,295.19,294.52,295.0,6457.0
2022-05-27 10:30:00,295.29,295.29,293.39,294.06,8939.0,295.29,295.29,293.39,294.06,8939.0
2022-05-27 10:35:00,294.03,294.32,293.24,293.73,9669.0,294.03,294.32,293.24,293.73,9669.0
2022-05-27 10:40:00,293.75,294.25,293.64,294.01,7254.0,293.75,294.25,293.64,294.01,7254.0
2022-05-27 10:45:00,293.92,294.04,293.12,293.32,12063.0,293.92,294.04,293.12,293.32,12063.0
2022-05-27 10:50:00,293.34,293.41,291.94,292.47,16881.0,293.34,293.41,291.94,292.47,16881.0
2022-05-27 10:55:00,292.61,293.0,292.03,292.23,6090.0,292.61,293.0,292.03,292.23,6090.0
2022-05-27 11:00:00,292.37,293.34,292.14,292.62,19408.0,292.37,293.34,292.14,292.62,19408.0
2022-05-27 11:05:00,292.41,292.87,292.03,292.51,7030.0,292.41,292.87,292.03,292.51,7030.0
2022-05-27 11:10:00,292.68,293.19,292.68,293.01,3783.0,292.68,293.19,292.68,293.01,3783.0
2022-05-27 11:15:00,293.02,293.12,292.34,292.66,5490.0,293.02,293.12,292.34,292.66,5490.0
2022-05-27 11:20:00,292.55,293.06,292.43,292.95,3525.0,292.55,293.06,292.43,292.95,3525.0
2022-05-27 11:25:00,292.85,293.06,292.31,293.06,2030.0,292.85,293.06,292.31,293.06,2030.0
2022-05-27 11:30:00,293.06,293.2,292.81,293.12,9484.0,293.06,293.2,292.81,293.12,9484.0
2022-05-27 11:35:00,293.02,293.18,292.74,293.06,5531.0,293.02,293.18,292.74,293.06,5531.0
2022-05-27 11:40:00,293.07,293.3,292.95,293.11,9683.0,293.07,293.3,292.95,293.11,9683.0
2022-05-27 11:45:00,292.87,293.84,292.87,293.06,8643.0,292.87,293.84,292.87,293.06,8643.0
2022-05-27 11:50:00,292.94,292.98,292.59,292.83,6727.0,292.94,292.98,292.59,292.83,6727.0
2022-05-27 11:55:00,292.81,293.26,292.77,292.96,6961.0,292.81,293.26,292.77,292.96,6961.0
2022-05-27 12:00:00,293.2,293.63,293.11,293.26,13066.0,293.2,293.63,293.11,293.26,13066.0
2022-05-27 12:05:00,293.4,293.4,292.94,293.03,11704.0,293.4,293.4,292.94,293.03,11704.0
2022-05-27 12:10:00,293.12,293.24,292.82,293.11,7469.0,293.12,293.24,292.82,293.11,7469.0
2022-05-27 12:15:00,292.99,293.06,292.61,293.06,5796.0,292.99,293.06,292.61,293.06,5796.0
2022-05-27 12:20:00,293.06,293.17,292.67,292.8,3681.0,293.06,293.17,292.67,292.8,3681.0
2022-05-27 12:25:00,292.77,293.07,292.68,292.79,7107.0,292.77,293.07,292.68,292.79,7107.0
2022-05-27 12:30:00,292.8,293.36,292.76,292.84,7754.0,292.8,293.36,292.76,292.84,7754.0
2022-05-27 12:35:00,292.98,292.98,292.51,292.89,2382.0,292.98,292.98,292.51,292.89,2382.0
2022-05-27 12:40:00,292.87,293.63,292.84,293.38,6420.0,292.87,293.63,292.84,293.38,6420.0
2022-05-27 12:45:00,293.4,294.33,293.38,293.47,9484.0,293.4,294.33,293.38,293.47,9484.0
2022-05-27 12:50:00,293.25,293.9,293.25,293.72,2700.0,293.25,293.9,293.25,293.72,2700.0
2022-05-27 12:55:00,293.81,293.96,293.73,293.79,4614.0,293.81,293.96,293.73,293.79,4614.0
2022-05-27 13:00:00,293.71,293.95,293.48,293.92,5791.0,293.71,293.95,293.48,293.92,5791.0
2022-05-27 13:05:00,293.89,294.06,293.45,293.84,7282.0,293.89,294.06,293.45,293.84,7282.0
2022-05-27 13:10:00,293.71,294.01,293.69,293.77,6080.0,293.71,294.01,293.69,293.77,6080.0
2022-05-27 13:15:00,293.79,293.92,293.72,293.92,2256.0,293.79,293.92,293.72,293.92,2256.0
2022-05-27 13:20:00,293.95,294.03,293.54,293.82,6355.0,293.95,294.03,293.54,293.82,6355.0
2022-05-27 13:25:00,293.87,294.02,293.69,293.74,7603.0,293.87,294.02,293.69,293.74,7603.0
2022-05-27 13:30:00,293.95,293.96,293.64,293.64,1700.0,293.95,293.96,293.64,293.64,1700.0
2022-05-27 13:35:00,293.69,293.95,293.64,293.82,11107.0,293.69,293.95,293.64,293.82,11107.0
2022-05-27 13:40:00,293.78,293.91,293.52,293.56,5942.0,293.78,293.91,293.52,293.56,5942.0
2022-05-27 13:45:00,293.61,293.94,293.61,293.77,9908.0,293.61,293.94,293.61,293.77,9908.0
2022-05-27 13:50:00,293.84,293.99,293.82,293.97,25494.0,293.84,293.99,293.82,293.97,25494.0
2022-05-27 13:55:00,293.97,294.87,293.96,294.03,7352.0,293.97,294.87,293.96,294.03,7352.0
2022-05-27 14:00:00,294.19,294.28,293.6,293.6,11037.0,294.19,294.28,293.6,293.6,11037.0
2022-05-27 14:05:00,293.68,293.75,293.19,293.6,4703.0,293.68,293.75,293.19,293.6,4703.0
2022-05-27 14:10:00,293.59,293.83,293.53,293.81,7744.0,293.59,293.83,293.53,293.81,7744.0
2022-05-27 14:15:00,293.85,294.22,293.81,294.02,8597.0,293.85,294.22,293.81,294.02,8597.0
2022-05-27 14:20:00,294.0,294.26,293.96,294.03,11192.0,294.0,294.26,293.96,294.03,11192.0
2022-05-27 14:25:00,294.12,294.12,293.71,293.83,7647.0,294.12,294.12,293.71,293.83,7647.0
2022-05-27 14:30:00,293.84,293.84,293.6,293.71,6238.0,293.84,293.84,293.6,293.71,6238.0
2022-05-27 14:35:00,293.62,293.77,293.38,293.63,7554.0,293.62,293.77,293.38,293.63,7554.0
2022-05-27 14:40:00,293.68,293.68,293.26,293.36,3582.0,293.68,293.68,293.26,293.36,3582.0
2022-05-27 14:45:00,293.49,293.78,293.45,293.67,8612.0,293.49,293.78,293.45,293.67,8612.0
2022-05-27 14:50:00,293.57,293.65,293.36,293.44,9969.0,293.57,293.65,293.36,293.44,9969.0
2022-05-27 14:55:00,293.46,294.12,293.25,294.12,14929.0,293.46,294.12,293.25,294.12,14929.0
2022-05-27 15:00:00,294.35,294.73,294.13,294.69,5807.0,294.35,294.73,294.13,294.69,5807.0
2022-05-27 15:05:00,294.69,295.02,294.46,294.79,19103.0,294.69,295.02,294.46,294.79,19103.0
2022-05-27 15:10:00,294.76,294.76,294.32,294.43,12266.0,294.76,294.76,294.32,294.43,12266.0
2022-05-27 15:15:00,294.51,294.69,294.02,294.52,20191.0,294.51,294.69,294.02,294.52,20191.0
2022-05-27 15:20:00,294.53,294.72,294.44,294.52,16953.0,294.53,294.72,294.44,294.52,16953.0
2022-05-27 15:25:00,294.55,294.59,294.3,294.45,17085.0,294.55,294.59,294.3,294.45,17085.0
2022-05-27 15:30:00,294.37,294.96,293.8,293.8,15582.0,294.37,294.96,293.8,293.8,15582.0
2022-05-27 15:35:00,293.8,293.91,293.16,293.73,27388.0,293.8,293.91,293.16,293.73,27388.0
2022-05-27 15:40:00,293.61,293.61,293.05,293.17,53186.0,293.61,293.61,293.05,293.17,53186.0
2022-05-27 15:45:00,293.05,293.22,292.63,293.19,21062.0,293.05,293.22,292.63,293.19,21062.0
2022-05-27 15:50:00,293.28,294.14,292.72,293.72,43391.0,293.28,294.14,292.72,293.72,43391.0
2022-05-27 15:55:00,293.66,294.08,293.41,293.57,90730.0,293.66,294.08,293.41,293.57,90730.0
2022-05-31 09:30:00,296.36,297.0,291.91,292.38,90599.0,296.36,297.0,291.91,292.38,90599.0
2022-05-31 09:35:00,292.78,293.36,290.1,290.43,21600.0,292.78,293.36,290.1,290.43,21600.0
2022-05-31 09:40:00,290.24,291.8,289.03,291.7,13745.0,290.24,291.8,289.03,291.7,13745.0
2022-05-31 09:45:00,291.88,295.33,291.88,294.75,26451.0,291.88,295.33,291.88,294.75,26451.0
2022-05-31 09:50:00,294.67,295.0,293.11,293.64,19796.0,294.67,295.0,293.11,293.64,19796.0
2022-05-31 09:55:00,293.65,294.34,293.2,293.91,12957.0,293.65,294.34,293.2,293.91,12957.0
2022-05-31 10:00:00,294.0,294.55,292.89,292.89,9008.0,294.0,294.55,292.89,292.89,9008.0
2022-05-31 10:05:00,293.21,293.63,291.65,291.88,14768.0,293.21,293.63,291.65,291.88,14768.0
2022-05-31 10:10:00,291.71,294.14,291.71,294.09,11533.0,291.71,294.14,291.71,294.09,11533.0
2022-05-31 10:15:00,294.13,294.29,293.0,293.21,27214.0,294.13,294.29,293.0,293.21,27214.0
2022-05-31 10:20:00,293.56,294.22,293.44,293.95,11534.0,293.56,294.22,293.44,293.95,11534.0
2022-05-31 10:25:00,294.08,294.66,293.43,293.44,9076.0,294.08,294.66,293.43,293.44,9076.0
2022-05-31 10:30:00,293.83,294.74,293.8,293.8,16226.0,293.83,294.74,293.8,293.8,16226.0
2022-05-31 10:35:00,293.59,294.22,293.46,293.94,32414.0,293.59,294.22,293.46,293.94,32414.0
2022-05-31 10:40:00,293.91,294.48,293.77,293.98,20912.0,293.91,294.48,293.77,293.98,20912.0
2022-05-31 10:45:00,293.95,294.5,293.59,293.95,20372.0,293.95,294.5,293.59,293.95,20372.0
2022-05-31 10:50:00,293.72,296.11,293.72,295.81,10224.0,293.72,296.11,293.72,295.81,10224.0
2022-05-31 10:55:00,295.58,296.0,295.32,295.78,7950.0,295.58,296.0,295.32,295.78,7950.0
2022-05-31 11:00:00,296.01,298.0,296.01,297.81,12183.0,296.01,298.0,296.01,297.81,12183.0
2022-05-31 11:05:00,297.94,298.19,296.58,297.18,15469.0,297.94,298.19,296.58,297.18,15469.0
2022-05-31 11:10:00,297.29,297.86,295.74,295.74,12213.0,297.29,297.86,295.74,295.74,12213.0
2022-05-31 11:15:00,295.29,295.86,294.62,294.62,12217.0,295.29,295.86,294.62,294.62,12217.0
2022-05-31 11:20:00,294.65,295.38,293.95,294.08,17623.0,294.65,295.38,293.95,294.08,17623.0
2022-05-31 11:25:00,293.97,295.75,293.49,295.09,20669.0,293.97,295.75,293.49,295.09,20669.0
2022-05-31 11:30:00,294.94,294.94,294.31,294.49,6806.0,294.94,294.94,294.31,294.49,6806.0
2022-05-31 11:35:00,294.36,294.94,294.33,294.66,25406.0,294.36,294.94,294.33,294.66,25406.0
2022-05-31 11:40:00,294.48,294.66,294.0,294.34,31325.0,294.48,294.66,294.0,294.34,31325.0
2022-05-31 11:45:00,294.34,295.4,294.13,294.98,23433.0,294.34,295.4,294.13,294.98,23433.0
2022-05-31 11:50:00,295.02,295.53,294.89,295.21,23525.0,295.02,295.53,294.89,295.21,23525.0
2022-05-31 11:55:00,295.24,295.68,294.67,294.87,31356.0,295.24,295.68,294.67,294.87,31356.0
2022-05-31 12:00:00,294.87,296.35,294.87,296.01,23757.0,294.87,296.35,294.87,296.01,23757.0
2022-05-31 12:05:00,296.06,296.35,295.84,295.98,19197.0,296.06,296.35,295.84,295.98,19197.0
2022-05-31 12:10:00,295.9,296.38,295.49,295.5,12195.0,295.9,296.38,295.49,295.5,12195.0
2022-05-31 12:15:00,295.5,295.98,294.86,295.52,7210.0,295.5,295.98,294.86,295.52,7210.0
2022-05-31 12:20:00,295.7,295.7,294.83,294.83,3220.0,295.7,295.7,294.83,294.83,3220.0
2022-05-31 12:25:00,295.01,295.97,294.99,295.79,5322.0,295.01,295.97,294.99,295.79,5322.0
2022-05-31 12:30:00,295.63,295.82,295.25,295.7,33950.0,295.63,295.82,295.25,295.7,33950.0
2022-05-31 12:35:00,295.8,297.92,295.72,297.36,10168.0,295.8,297.92,295.72,297.36,10168.0
2022-05-31 12:40:00,297.32,297.56,296.88,297.41,24455.0,297.32,297.56,296.88,297.41,24455.0
2022-05-31 12:45:00,297.38,297.43,296.69,296.79,12686.0,297.38,297.43,296.69,296.79,12686.0
2022-05-31 12:50:00,297.08,297.26,296.47,296.47,14683.0,297.08,297.26,296.47,296.47,14683.0
2022-05-31 12:55:00,296.49,296.5,295.92,296.0,21220.0,296.49,296.5,295.92,296.0,21220.0
2022-05-31 13:00:00,296.02,296.16,295.4,295.79,7753.0,296.02,296.16,295.4,295.79,7753.0
2022-05-31 13:05:00,295.96,296.8,295.68,296.65,13138.0,295.96,296.8,295.68,296.65,13138.0
2022-05-31 13:10:00,296.42,296.42,295.75,295.89,6958.0,296.42,296.42,295.75,295.89,6958.0
2022-05-31 13:15:00,295.67,295.67,294.73,295.1,4680.0,295.67,295.67,294.73,295.1,4680.0
2022-05-31 13:20:00,295.24,295.47,295.06,295.37,3343.0,295.24,295.47,295.06,295.37,3343.0
2022-05-31 13:25:00,295.22,295.47,294.61,295.04,5078.0,295.22,295.47,294.61,295.04,5078.0
2022-05-31 13:30:00,294.93,296.42,294.92,296.4,4574.0,294.93,296.42,294.92,296.4,4574.0
2022-05-31 13:35:00,296.3,296.3,295.54,295.78,11967.0,296.3,296.3,295.54,295.78,11967.0
2022-05-31 13:40:00,295.91,296.18,295.67,295.67,4859.0,295.91,296.18,295.67,295.67,4859.0
2022-05-31 13:45:00,295.69,295.8,295.18,295.5,14221.0,295.69,295.8,295.18,295.5,14221.0
2022-05-31 13:50:00,295.46,296.17,295.4,296.09,25366.0,295.46,296.17,295.4,296.09,25366.0
2022-05-31 13:55:00,296.04,296.35,295.59,296.07,52427.0,296.04,296.35,295.59,296.07,52427.0
2022-05-31 14:00:00,295.97,296.03,295.14,295.14,26481.0,295.97,296.03,295.14,295.14,26481.0
2022-05-31 14:05:00,295.13,295.98,294.83,295.98,30160.0,295.13,295.98,294.83,295.98,30160.0
2022-05-31 14:10:00,296.09,296.33,295.6,296.19,11810.0,296.09,296.33,295.6,296.19,11810.0
2022-05-31 14:15:00,296.16,296.16,295.77,295.94,21600.0,296.16,296.16,295.77,295.94,21600.0
2022-05-31 14:20:00,296.0,296.16,295.25,295.4,13547.0,296.0,296.16,295.25,295.4,13547.0
2022-05-31 14:25:00,295.35,295.53,294.94,295.4,10231.0,295.35,295.53,294.94,295.4,10231.0
2022-05-31 14:30:00,295.4,295.6,294.84,295.0,9393.0,295.4,295.6,294.84,295.0,9393.0
2022-05-31 14:35:00,295.03,295.31,294.84,295.02,8730.0,295.03,295.31,294.84,295.02,8730.0
2022-05-31 14:40:00,295.08,295.08,293.87,293.94,6350.0,295.08,295.08,293.87,293.94,6350.0
2022-05-31 14:45:00,293.82,293.85,292.67,293.07,14978.0,293.82,293.85,292.67,293.07,14978.0
2022-05-31 14:50:00,293.06,293.36,292.39,292.59,15434.0,293.06,293.36,292.39,292.59,15434.0
2022-05-31 14:55:00,292.55,293.17,292.12,292.95,11005.0,292.55,293.17,292.12,292.95,11005.0
2022-05-31 15:00:00,292.9,293.06,292.44,293.0,10279.0,292.9,293.06,292.44,293.0,10279.0
2022-05-31 15:05:00,292.97,293.55,292.74,293.28,19882.0,292.97,293.55,292.74,293.28,19882.0
2022-05-31 15:10:00,293.17,293.27,292.8,293.03,15644.0,293.17,293.27,292.8,293.03,15644.0
2022-05-31 15:15:00,293.18,294.72,293.18,293.73,33376.0,293.18,294.72,293.18,293.73,33376.0
2022-05-31 15:20:00,293.86,294.24,293.8,293.9,23422.0,293.86,294.24,293.8,293.9,23422.0
2022-05-31 15:25:00,293.97,294.08,293.6,293.81,20400.0,293.97,294.08,293.6,293.81,20400.0
2022-05-31 15:30:00,293.81,294.29,293.81,293.86,55185.0,293.81,294.29,293.81,293.86,55185.0
2022-05-31 15:35:00,293.86,294.0,293.68,293.82,34566.0,293.86,294.0,293.68,293.82,34566.0
2022-05-31 15:40:00,293.82,293.95,292.94,293.04,30291.0,293.82,293.95,292.94,293.04,30291.0
2022-05-31 15:45:00,292.92,293.46,292.79,293.36,28681.0,292.92,293.46,292.79,293.36,28681.0
2022-05-31 15:50:00,293.34,294.74,293.03,293.39,78498.0,293.34,294.74,293.03,293.39,78498.0
2022-05-31 15:55:00,293.29,293.45,292.0,293.08,131288.0,293.29,293.45,292.0,293.08,131288.0
2022-06-01 09:30:00,297.56,298.59,296.09,296.75,75884.0,297.56,298.59,296.09,296.75,75884.0
2022-06-01 09:35:00,296.78,297.32,295.12,296.24,42954.0,296.78,297.32,295.12,296.24,42954.0
2022-06-01 09:40:00,296.35,299.7,296.25,298.33,63192.0,296.35,299.7,296.25,298.33,63192.0
2022-06-01 09:45:00,298.34,298.96,297.0,298.6,17115.0,298.34,298.96,297.0,298.6,17115.0
2022-06-01 09:50:00,297.96,298.75,297.08,297.64,24060.0,297.96,298.75,297.08,297.64,24060.0
2022-06-01 09:55:00,297.36,298.46,296.58,298.08,16237.0,297.36,298.46,296.58,298.08,16237.0
2022-06-01 10:00:00,297.28,298.26,296.04,297.9,11397.0,297.28,298.26,296.04,297.9,11397.0
2022-06-01 10:05:00,297.72,297.72,295.5,295.82,13828.0,297.72,297.72,295.5,295.82,13828.0
2022-06-01 10:10:00,295.95,295.95,294.22,294.23,14985.0,295.95,295.95,294.22,294.23,14985.0
2022-06-01 10:15:00,294.05,294.2,293.22,293.52,17876.0,294.05,294.2,293.22,293.52,17876.0
2022-06-01 10:20:00,293.43,295.26,293.43,295.23,7163.0,293.43,295.26,293.43,295.23,7163.0
2022-06-01 10:25:00,295.19,295.38,294.19,294.4,18902.0,295.19,295.38,294.19,294.4,18902.0
2022-06-01 10:30:00,294.3,294.91,292.87,292.87,13269.0,294.3,294.91,292.87,292.87,13269.0
2022-06-01 10:35:00,292.73,293.02,291.61,293.02,10290.0,292.73,293.02,291.61,293.02,10290.0
2022-06-01 10:40:00,293.03,293.36,292.17,292.93,10191.0,293.03,293.36,292.17,292.93,10191.0
2022-06-01 10:45:00,293.07,293.58,292.43,292.43,13438.0,293.07,293.58,292.43,292.43,13438.0
2022-06-01 10:50:00,292.3,292.75,291.84,292.62,26374.0,292.3,292.75,291.84,292.62,26374.0
2022-06-01 10:55:00,292.61,293.39,292.45,292.89,10693.0,292.61,293.39,292.45,292.89,10693.0
2022-06-01 11:00:00,292.72,292.86,292.08,292.36,5024.0,292.72,292.86,292.08,292.36,5024.0
2022-06-01 11:05:00,292.35,292.76,292.25,292.32,5474.0,292.35,292.76,292.25,292.32,5474.0
2022-06-01 11:10:00,292.14,292.47,291.74,292.1,10128.0,292.14,292.47,291.74,292.1,10128.0
2022-06-01 11:15:00,292.22,292.22,290.88,291.0,12759.0,292.22,292.22,290.88,291.0,12759.0
2022-06-01 11:20:00,290.87,290.89,289.92,290.21,21785.0,290.87,290.89,289.92,290.21,21785.0
2022-06-01 11:25:00,290.28,290.88,290.19,290.79,5768.0,290.28,290.88,290.19,290.79,5768.0
2022-06-01 11:30:00,290.72,291.35,290.61,290.89,5798.0,290.72,291.35,290.61,290.89,5798.0
2022-06-01 11:35:00,290.63,290.63,289.9,290.32,6446.0,290.63,290.63,289.9,290.32,6446.0
2022-06-01 11:40:00,290.32,290.33,288.74,288.74,9800.0,290.32,290.33,288.74,288.74,9800.0
2022-06-01 11:45:00,288.81,289.74,288.65,289.51,9838.0,288.81,289.74,288.65,289.51,9838.0
2022-06-01 11:50:00,289.34,289.61,289.03,289.61,6172.0,289.34,289.61,289.03,289.61,6172.0
2022-06-01 11:55:00,289.37,289.67,288.34,288.35,9337.0,289.37,289.67,288.34,288.35,9337.0
2022-06-01 12:00:00,288.19,288.34,286.86,287.17,20587.0,288.19,288.34,286.86,287.17,20587.0
2022-06-01 12:05:00,287.24,288.32,287.09,287.82,5440.0,287.24,288.32,287.09,287.82,5440.0
2022-06-01 12:10:00,287.66,288.53,287.22,288.35,5975.0,287.66,288.53,287.22,288.35,5975.0
2022-06-01 12:15:00,288.58,289.18,288.1,288.7,10782.0,288.58,289.18,288.1,288.7,10782.0
2022-06-01 12:20:00,288.63,288.83,288.08,288.68,9191.0,288.63,288.83,288.08,288.68,9191.0
2022-06-01 12:25:00,288.67,288.67,287.7,287.85,7857.0,288.67,288.67,287.7,287.85,7857.0
2022-06-01 12:30:00,287.72,288.92,287.71,288.63,11320.0,287.72,288.92,287.71,288.63,11320.0
2022-06-01 12:35:00,288.64,289.75,288.52,288.85,12335.0,288.64,289.75,288.52,288.85,12335.0
2022-06-01 12:40:00,288.9,289.2,288.77,288.78,4497.0,288.9,289.2,288.77,288.78,4497.0
2022-06-01 12:45:00,288.61,289.1,288.11,288.26,3600.0,288.61,289.1,288.11,288.26,3600.0
2022-06-01 12:50:00,288.38,289.45,288.2,289.38,6728.0,288.38,289.45,288.2,289.38,6728.0
2022-06-01 12:55:00,289.36,289.36,288.88,288.96,14972.0,289.36,289.36,288.88,288.96,14972.0
2022-06-01 13:00:00,289.0,290.37,289.0,290.17,5171.0,289.0,290.37,289.0,290.17,5171.0
2022-06-01 13:05:00,290.15,291.74,290.15,291.74,9029.0,290.15,291.74,290.15,291.74,9029.0
2022-06-01 13:10:00,291.79,292.4,291.27,291.27,34134.0,291.79,292.4,291.27,291.27,34134.0
2022-06-01 13:15:00,291.33,291.87,290.98,291.11,11666.0,291.33,291.87,290.98,291.11,11666.0
2022-06-01 13:20:00,291.14,291.57,290.21,290.5,9724.0,291.14,291.57,290.21,290.5,9724.0
2022-06-01 13:25:00,290.63,291.12,290.63,290.86,3279.0,290.63,291.12,290.63,290.86,3279.0
2022-06-01 13:30:00,290.73,290.73,289.87,290.34,11027.0,290.73,290.73,289.87,290.34,11027.0
2022-06-01 13:35:00,290.43,291.26,290.29,290.9,10919.0,290.43,291.26,290.29,290.9,10919.0
2022-06-01 13:40:00,290.92,291.84,290.52,291.84,16379.0,290.92,291.84,290.52,291.84,16379.0
2022-06-01 13:45:00,291.76,292.21,291.69,292.09,7133.0,291.76,292.21,291.69,292.09,7133.0
2022-06-01 13:50:00,291.95,292.63,291.71,291.71,6694.0,291.95,292.63,291.71,291.71,6694.0
2022-06-01 13:55:00,291.74,292.79,291.56,291.85,22394.0,291.74,292.79,291.56,291.85,22394.0
2022-06-01 14:00:00,291.7,292.59,291.65,292.37,8964.0,291.7,292.59,291.65,292.37,8964.0
2022-06-01 14:05:00,292.29,292.29,291.26,291.62,6777.0,292.29,292.29,291.26,291.62,6777.0
2022-06-01 14:10:00,291.6,292.04,291.1,291.92,4298.0,291.6,292.04,291.1,291.92,4298.0
2022-06-01 14:15:00,291.8,292.22,291.11,291.24,8126.0,291.8,292.22,291.11,291.24,8126.0
2022-06-01 14:20:00,291.35,292.6,291.31,292.15,7298.0,291.35,292.6,291.31,292.15,7298.0
2022-06-01 14:25:00,292.13,293.19,292.13,292.52,14212.0,292.13,293.19,292.13,292.52,14212.0
2022-06-01 14:30:00,292.56,292.69,292.15,292.27,13393.0,292.56,292.69,292.15,292.27,13393.0
2022-06-01 14:35:00,292.38,292.97,292.37,292.81,19379.0,292.38,292.97,292.37,292.81,19379.0
2022-06-01 14:40:00,292.68,293.3,292.67,292.93,40289.0,292.68,293.3,292.67,292.93,40289.0
2022-06-01 14:45:00,292.92,293.14,292.56,293.11,10539.0,292.92,293.14,292.56,293.11,10539.0
2022-06-01 14:50:00,293.13,293.13,292.33,292.58,9093.0,293.13,293.13,292.33,292.58,9093.0
2022-06-01 14:55:00,292.57,292.8,292.37,292.51,7382.0,292.57,292.8,292.37,292.51,7382.0
2022-06-01 15:00:00,292.74,292.9,292.0,292.51,8533.0,292.74,292.9,292.0,292.51,8533.0
2022-06-01 15:05:00,292.5,292.5,291.91,292.13,12113.0,292.5,292.5,291.91,292.13,12113.0
2022-06-01 15:10:00,292.13,292.54,291.91,292.38,11486.0,292.13,292.54,291.91,292.38,11486.0
2022-06-01 15:15:00,292.4,293.36,292.05,292.87,12505.0,292.4,293.36,292.05,292.87,12505.0
2022-06-01 15:20:00,292.72,293.06,292.64,292.8,7605.0,292.72,293.06,292.64,292.8,7605.0
2022-06-01 15:25:00,292.71,292.71,292.19,292.38,8667.0,292.71,292.71,292.19,292.38,8667.0
2022-06-01 15:30:00,292.38,292.39,291.66,291.81,12238.0,292.38,292.39,291.66,291.81,12238.0
2022-06-01 15:35:00,291.81,292.12,291.54,291.81,14739.0,291.81,292.12,291.54,291.81,14739.0
2022-06-01 15:40:00,291.81,292.24,291.44,291.65,18979.0,291.81,292.24,291.44,291.65,18979.0
2022-06-01 15:45:00,291.54,291.89,291.2,291.42,33845.0,291.54,291.89,291.2,291.42,33845.0
2022-06-01 15:50:00,291.44,292.06,290.64,290.91,55884.0,291.44,292.06,290.64,290.91,55884.0
2022-06-01 15:55:00,290.77,290.87,289.72,289.96,125851.0,290.77,290.87,289.72,289.96,125851.0
2022-06-02 09:30:00,290.55,291.7,287.29,288.11,64231.0,290.55,291.7,287.29,288.11,64231.0
2022-06-02 09:35:00,288.06,289.76,287.53,289.05,62031.0,288.06,289.76,287.53,289.05,62031.0
2022-06-02 09:40:00,288.79,291.31,286.7,290.9,75719.0,288.79,291.31,286.7,290.9,75719.0
2022-06-02 09:45:00,291.12,291.57,289.6,291.49,56933.0,291.12,291.57,289.6,291.49,56933.0
2022-06-02 09:50:00,291.48,292.75,290.53,291.87,42864.0,291.48,292.75,290.53,291.87,42864.0
2022-06-02 09:55:00,291.72,292.1,290.36,291.13,25385.0,291.72,292.1,290.36,291.13,25385.0
2022-06-02 10:00:00,291.1,294.99,290.46,294.6,99788.0,291.1,294.99,290.46,294.6,99788.0
2022-06-02 10:05:00,294.81,294.81,292.45,292.5,42926.0,294.81,294.81,292.45,292.5,42926.0
2022-06-02 10:10:00,292.79,293.87,292.43,293.34,29034.0,292.79,293.87,292.43,293.34,29034.0
2022-06-02 10:15:00,293.33,294.61,292.71,292.94,29413.0,293.33,294.61,292.71,292.94,29413.0
2022-06-02 10:20:00,292.73,293.22,290.9,290.99,14870.0,292.73,293.22,290.9,290.99,14870.0
2022-06-02 10:25:00,291.17,291.89,290.54,291.26,21074.0,291.17,291.89,290.54,291.26,21074.0
2022-06-02 10:30:00,291.34,294.44,291.34,293.28,24574.0,291.34,294.44,291.34,293.28,24574.0
2022-06-02 10:35:00,293.16,293.79,292.76,293.43,15394.0,293.16,293.79,292.76,293.43,15394.0
2022-06-02 10:40:00,293.46,293.82,292.58,293.78,28690.0,293.46,293.82,292.58,293.78,28690.0
2022-06-02 10:45:00,293.95,294.01,293.08,293.46,10112.0,293.95,294.01,293.08,293.46,10112.0
2022-06-02 10:50:00,293.54,293.54,292.81,292.83,16543.0,293.54,293.54,292.81,292.83,16543.0
2022-06-02 10:55:00,292.81,293.45,292.66,293.38,23574.0,292.81,293.45,292.66,293.38,23574.0
2022-06-02 11:00:00,293.29,295.67,293.09,295.25,28617.0,293.29,295.67,293.09,295.25,28617.0
2022-06-02 11:05:00,295.51,296.4,295.26,295.49,22528.0,295.51,296.4,295.26,295.49,22528.0
2022-06-02 11:10:00,295.52,295.92,295.11,295.3,26059.0,295.52,295.92,295.11,295.3,26059.0
2022-06-02 11:15:00,295.54,297.37,295.19,297.27,40068.0,295.54,297.37,295.19,297.27,40068.0
2022-06-02 11:20:00,297.02,297.03,296.0,296.0,9745.0,297.02,297.03,296.0,296.0,9745.0
2022-06-02 11:25:00,296.11,296.49,295.31,295.43,19011.0,296.11,296.49,295.31,295.43,19011.0
2022-06-02 11:30:00,295.43,296.91,295.06,296.55,48023.0,295.43,296.91,295.06,296.55,48023.0
2022-06-02 11:35:00,296.56,296.92,296.31,296.41,7274.0,296.56,296.92,296.31,296.41,7274.0
2022-06-02 11:40:00,296.41,297.14,295.32,296.22,28761.0,296.41,297.14,295.32,296.22,28761.0
2022-06-02 11:45:00,296.4,297.79,296.2,297.35,42545.0,296.4,297.79,296.2,297.35,42545.0
2022-06-02 11:50:00,297.4,298.18,296.68,297.16,25535.0,297.4,298.18,296.68,297.16,25535.0
2022-06-02 11:55:00,297.28,297.62,296.02,296.74,10093.0,297.28,297.62,296.02,296.74,10093.0
2022-06-02 12:00:00,296.69,297.11,296.12,296.9,8194.0,296.69,297.11,296.12,296.9,8194.0
2022-06-02 12:05:00,297.04,297.46,296.81,297.23,9767.0,297.04,297.46,296.81,297.23,9767.0
2022-06-02 12:10:00,297.43,297.73,296.2,296.28,23076.0,297.43,297.73,296.2,296.28,23076.0
2022-06-02 12:15:00,296.28,297.34,296.18,296.95,44166.0,296.28,297.34,296.18,296.95,44166.0
2022-06-02 12:20:00,296.91,297.31,296.63,297.22,33505.0,296.91,297.31,296.63,297.22,33505.0
2022-06-02 12:25:00,297.22,297.22,296.82,297.12,22118.0,297.22,297.22,296.82,297.12,22118.0
2022-06-02 12:30:00,297.12,297.18,296.74,296.9,30750.0,297.12,297.18,296.74,296.9,30750.0
2022-06-02 12:35:00,296.85,297.15,296.78,297.03,25139.0,296.85,297.15,296.78,297.03,25139.0
2022-06-02 12:40:00,297.08,297.13,296.08,296.43,40495.0,297.08,297.13,296.08,296.43,40495.0
2022-06-02 12:45:00,296.51,296.51,295.63,296.1,38842.0,296.51,296.51,295.63,296.1,38842.0
2022-06-02 12:50:00,296.14,296.99,296.03,296.56,35716.0,296.14,296.99,296.03,296.56,35716.0
2022-06-02 12:55:00,296.61,296.66,295.9,296.0,20501.0,296.61,296.66,295.9,296.0,20501.0
2022-06-02 13:00:00,296.0,298.48,295.76,297.95,30657.0,296.0,298.48,295.76,297.95,30657.0
2022-06-02 13:05:00,298.0,298.47,297.81,298.26,16886.0,298.0,298.47,297.81,298.26,16886.0
2022-06-02 13:10:00,298.41,299.38,298.26,298.77,15344.0,298.41,299.38,298.26,298.77,15344.0
2022-06-02 13:15:00,298.77,299.2,298.55,298.97,10375.0,298.77,299.2,298.55,298.97,10375.0
2022-06-02 13:20:00,298.97,300.8,298.97,300.23,28633.0,298.97,300.8,298.97,300.23,28633.0
2022-06-02 13:25:00,300.23,301.23,300.22,300.72,24793.0,300.23,301.23,300.22,300.72,24793.0
2022-06-02 13:30:00,300.87,301.84,300.32,301.68,30111.0,300.87,301.84,300.32,301.68,30111.0
2022-06-02 13:35:00,301.69,301.93,301.07,301.07,35413.0,301.69,301.93,301.07,301.07,35413.0
2022-06-02 13:40:00,301.07,301.28,299.97,300.56,22745.0,301.07,301.28,299.97,300.56,22745.0
2022-06-02 13:45:00,300.46,301.48,300.46,301.42,15232.0,300.46,301.48,300.46,301.42,15232.0
2022-06-02 13:50:00,301.48,301.98,301.25,301.46,10230.0,301.48,301.98,301.25,301.46,10230.0
2022-06-02 13:55:00,301.34,301.68,300.91,301.44,15985.0,301.34,301.68,300.91,301.44,15985.0
2022-06-02 14:00:00,301.26,302.51,301.23,302.22,15389.0,301.26,302.51,301.23,302.22,15389.0
2022-06-02 14:05:00,302.25,302.3,301.41,301.96,22572.0,302.25,302.3,301.41,301.96,22572.0
2022-06-02 14:10:00,301.87,302.13,301.44,301.92,14340.0,301.87,302.13,301.44,301.92,14340.0
2022-06-02 14:15:00,301.81,301.97,301.19,301.57,10628.0,301.81,301.97,301.19,301.57,10628.0
2022-06-02 14:20:00,301.52,301.64,300.67,301.06,20115.0,301.52,301.64,300.67,301.06,20115.0
2022-06-02 14:25:00,300.9,301.23,300.21,301.0,17531.0,300.9,301.23,300.21,301.0,17531.0
2022-06-02 14:30:00,301.03,301.19,300.77,300.94,10126.0,301.03,301.19,300.77,300.94,10126.0
2022-06-02 14:35:00,300.91,301.85,300.87,301.81,9425.0,300.91,301.85,300.87,301.81,9425.0
2022-06-02 14:40:00,301.8,301.96,301.2,301.5,13646.0,301.8,301.96,301.2,301.5,13646.0
2022-06-02 14:45:00,301.44,302.11,301.16,301.53,20619.0,301.44,302.11,301.16,301.53,20619.0
2022-06-02 14:50:00,301.54,302.16,301.3,301.96,23378.0,301.54,302.16,301.3,301.96,23378.0
2022-06-02 14:55:00,301.87,301.97,300.2,300.36,17742.0,301.87,301.97,300.2,300.36,17742.0
2022-06-02 15:00:00,300.36,300.64,300.05,300.22,10667.0,300.36,300.64,300.05,300.22,10667.0
2022-06-02 15:05:00,300.06,301.05,299.87,300.76,12663.0,300.06,301.05,299.87,300.76,12663.0
2022-06-02 15:10:00,300.69,301.53,300.54,300.75,14523.0,300.69,301.53,300.54,300.75,14523.0
2022-06-02 15:15:00,300.8,300.8,299.28,299.37,15527.0,300.8,300.8,299.28,299.37,15527.0
2022-06-02 15:20:00,299.47,300.15,299.07,300.06,14361.0,299.47,300.15,299.07,300.06,14361.0
2022-06-02 15:25:00,300.0,300.01,299.12,299.63,18583.0,300.0,300.01,299.12,299.63,18583.0
2022-06-02 15:30:00,299.5,300.17,299.29,299.99,27684.0,299.5,300.17,299.29,299.99,27684.0
2022-06-02 15:35:00,299.94,300.32,299.73,300.06,25610.0,299.94,300.32,299.73,300.06,25610.0
2022-06-02 15:40:00,300.04,301.04,299.95,300.88,44314.0,300.04,301.04,299.95,300.88,44314.0
2022-06-02 15:45:00,300.82,300.94,300.28,300.53,58363.0,300.82,300.94,300.28,300.53,58363.0
2022-06-02 15:50:00,300.52,303.24,300.48,302.85,88552.0,300.52,303.24,300.48,302.85,88552.0
2022-06-02 15:55:00,302.75,303.0,302.32,302.7,192684.0,302.75,303.0,302.32,302.7,192684.0
2022-06-03 09:30:00,304.34,305.81,301.0,302.85,160200.0,304.34,305.81,301.0,302.85,160200.0
2022-06-03 09:35:00,302.85,302.85,295.15,298.45,152123.0,302.85,302.85,295.15,298.45,152123.0
2022-06-03 09:40:00,298.96,299.29,293.65,295.39,98740.0,298.96,299.29,293.65,295.39,98740.0
2022-06-03 09:45:00,295.18,296.73,294.21,295.75,48732.0,295.18,296.73,294.21,295.75,48732.0
2022-06-03 09:50:00,295.47,296.91,293.57,296.23,86392.0,295.47,296.91,293.57,296.23,86392.0
2022-06-03 09:55:00,296.23,303.74,295.84,302.16,162310.0,296.23,303.74,295.84,302.16,162310.0
2022-06-03 10:00:00,302.16,304.81,301.22,302.69,110341.0,302.16,304.81,301.22,302.69,110341.0
2022-06-03 10:05:00,302.78,302.98,300.53,301.08,75360.0,302.78,302.98,300.53,301.08,75360.0
2022-06-03 10:10:00,301.36,301.36,298.97,300.22,39761.0,301.36,301.36,298.97,300.22,39761.0
2022-06-03 10:15:00,300.03,302.77,300.03,302.4,44932.0,300.03,302.77,300.03,302.4,44932.0
2022-06-03 10:20:00,302.26,305.25,301.44,303.68,65542.0,302.26,305.25,301.44,303.68,65542.0
2022-06-03 10:25:00,303.61,303.82,301.4,302.25,48292.0,303.61,303.82,301.4,302.25,48292.0
2022-06-03 10:30:00,302.11,302.41,299.66,301.1,32095.0,302.11,302.41,299.66,301.1,32095.0
2022-06-03 10:35:00,301.1,301.2,298.3,299.72,29553.0,301.1,301.2,298.3,299.72,29553.0
2022-06-03 10:40:00,299.3,300.54,298.99,300.17,32374.0,299.3,300.54,298.99,300.17,32374.0
2022-06-03 10:45:00,300.3,300.99,299.69,300.36,36564.0,300.3,300.99,299.69,300.36,36564.0
2022-06-03 10:50:00,300.51,300.88,299.7,300.39,15038.0,300.51,300.88,299.7,300.39,15038.0
2022-06-03 10:55:00,300.31,300.76,299.38,300.14,16097.0,300.31,300.76,299.38,300.14,16097.0
2022-06-03 11:00:00,300.09,300.19,297.28,298.09,45290.0,300.09,300.19,297.28,298.09,45290.0
2022-06-03 11:05:00,297.61,297.8,296.55,297.26,19451.0,297.61,297.8,296.55,297.26,19451.0
2022-06-03 11:10:00,297.26,297.38,296.05,296.81,18475.0,297.26,297.38,296.05,296.81,18475.0
2022-06-03 11:15:00,296.82,297.79,296.75,297.79,14502.0,296.82,297.79,296.75,297.79,14502.0
2022-06-03 11:20:00,297.83,297.92,295.55,295.59,15642.0,297.83,297.92,295.55,295.59,15642.0
2022-06-03 11:25:00,295.55,297.42,295.55,297.42,15370.0,295.55,297.42,295.55,297.42,15370.0
2022-06-03 11:30:00,297.46,298.06,296.59,297.79,17400.0,297.46,298.06,296.59,297.79,17400.0
2022-06-03 11:35:00,297.89,298.78,297.12,298.21,13434.0,297.89,298.78,297.12,298.21,13434.0
2022-06-03 11:40:00,298.2,298.31,296.74,297.5,11812.0,298.2,298.31,296.74,297.5,11812.0
2022-06-03 11:45:00,297.5,298.79,296.62,298.41,21247.0,297.5,298.79,296.62,298.41,21247.0
2022-06-03 11:50:00,298.24,299.93,298.07,299.51,23555.0,298.24,299.93,298.07,299.51,23555.0
2022-06-03 11:55:00,299.28,299.83,298.87,299.62,11132.0,299.28,299.83,298.87,299.62,11132.0
2022-06-03 12:00:00,299.85,302.21,299.85,302.18,37346.0,299.85,302.21,299.85,302.18,37346.0
2022-06-03 12:05:00,302.12,302.19,300.48,300.61,14948.0,302.12,302.19,300.48,300.61,14948.0
2022-06-03 12:10:00,300.6,301.28,300.33,301.13,12041.0,300.6,301.28,300.33,301.13,12041.0
2022-06-03 12:15:00,301.29,302.04,300.34,300.35,16406.0,301.29,302.04,300.34,300.35,16406.0
2022-06-03 12:20:00,300.41,301.41,300.18,301.3,9041.0,300.41,301.41,300.18,301.3,9041.0
2022-06-03 12:25:00,301.3,301.49,300.83,301.24,10072.0,301.3,301.49,300.83,301.24,10072.0
2022-06-03 12:30:00,301.18,301.33,299.74,299.74,9093.0,301.18,301.33,299.74,299.74,9093.0
2022-06-03 12:35:00,299.86,300.85,299.64,300.56,8978.0,299.86,300.85,299.64,300.56,8978.0
2022-06-03 12:40:00,300.65,300.74,299.74,300.47,11860.0,300.65,300.74,299.74,300.47,11860.0
2022-06-03 12:45:00,300.58,301.0,299.73,300.85,12837.0,300.58,301.0,299.73,300.85,12837.0
2022-06-03 12:50:00,300.55,301.98,299.97,301.48,17319.0,300.55,301.98,299.97,301.48,17319.0
2022-06-03 12:55:00,301.56,302.38,301.5,301.81,26719.0,301.56,302.38,301.5,301.81,26719.0
2022-06-03 13:00:00,302.01,302.71,301.7,302.37,16552.0,302.01,302.71,301.7,302.37,16552.0
2022-06-03 13:05:00,302.28,302.71,301.65,302.02,22635.0,302.28,302.71,301.65,302.02,22635.0
2022-06-03 13:10:00,301.88,302.44,301.68,301.74,11324.0,301.88,302.44,301.68,301.74,11324.0
2022-06-03 13:15:00,301.84,301.84,301.04,301.27,14375.0,301.84,301.84,301.04,301.27,14375.0
2022-06-03 13:20:00,301.03,301.57,300.84,301.56,11282.0,301.03,301.57,300.84,301.56,11282.0
2022-06-03 13:25:00,301.56,301.64,300.88,301.23,9482.0,301.56,301.64,300.88,301.23,9482.0
2022-06-03 13:30:00,301.22,301.24,300.32,300.78,6547.0,301.22,301.24,300.32,300.78,6547.0
2022-06-03 13:35:00,300.63,301.43,300.63,301.27,8487.0,300.63,301.43,300.63,301.27,8487.0
2022-06-03 13:40:00,301.33,301.47,300.37,300.54,7012.0,301.33,301.47,300.37,300.54,7012.0
2022-06-03 13:45:00,300.66,301.59,300.37,301.57,7830.0,300.66,301.59,300.37,301.57,7830.0
2022-06-03 13:50:00,301.63,301.82,301.24,301.69,8118.0,301.63,301.82,301.24,301.69,8118.0
2022-06-03 13:55:00,301.59,302.47,301.46,302.04,13911.0,301.59,302.47,301.46,302.04,13911.0
2022-06-03 14:00:00,302.09,302.17,301.43,301.66,10572.0,302.09,302.17,301.43,301.66,10572.0
2022-06-03 14:05:00,301.54,301.54,300.6,300.86,10886.0,301.54,301.54,300.6,300.86,10886.0
2022-06-03 14:10:00,300.79,301.22,300.26,301.16,13235.0,300.79,301.22,300.26,301.16,13235.0
2022-06-03 14:15:00,300.97,300.98,300.03,300.42,7510.0,300.97,300.98,300.03,300.42,7510.0
2022-06-03 14:20:00,300.28,300.54,300.16,300.35,9464.0,300.28,300.54,300.16,300.35,9464.0
2022-06-03 14:25:00,300.5,301.46,300.36,301.42,13092.0,300.5,301.46,300.36,301.42,13092.0
2022-06-03 14:30:00,301.46,301.46,300.5,300.79,9663.0,301.46,301.46,300.5,300.79,9663.0
2022-06-03 14:35:00,300.81,300.81,299.81,299.87,15595.0,300.81,300.81,299.81,299.87,15595.0
2022-06-03 14:40:00,299.97,300.81,299.96,300.5,9006.0,299.97,300.81,299.96,300.5,9006.0
2022-06-03 14:45:00,300.51,300.62,299.79,300.6,10017.0,300.51,300.62,299.79,300.6,10017.0
2022-06-03 14:50:00,300.42,301.39,300.24,301.24,7556.0,300.42,301.39,300.24,301.24,7556.0
2022-06-03 14:55:00,301.25,302.14,301.12,301.5,21469.0,301.25,302.14,301.12,301.5,21469.0
2022-06-03 15:00:00,301.54,301.88,300.77,301.67,14321.0,301.54,301.88,300.77,301.67,14321.0
2022-06-03 15:05:00,301.74,301.74,300.13,300.71,22993.0,301.74,301.74,300.13,300.71,22993.0
2022-06-03 15:10:00,300.71,301.02,299.51,300.13,17471.0,300.71,301.02,299.51,300.13,17471.0
2022-06-03 15:15:00,300.05,300.61,299.7,300.24,15815.0,300.05,300.61,299.7,300.24,15815.0
2022-06-03 15:20:00,300.33,300.4,299.19,299.45,25675.0,300.33,300.4,299.19,299.45,25675.0
2022-06-03 15:25:00,299.41,300.4,299.4,300.4,22541.0,299.41,300.4,299.4,300.4,22541.0
2022-06-03 15:30:00,300.32,300.63,299.41,299.69,22624.0,300.32,300.63,299.41,299.69,22624.0
2022-06-03 15:35:00,299.84,300.08,299.17,299.79,19062.0,299.84,300.08,299.17,299.79,19062.0
2022-06-03 15:40:00,299.76,299.85,299.07,299.34,29690.0,299.76,299.85,299.07,299.34,29690.0
2022-06-03 15:45:00,299.39,300.34,299.2,300.11,31233.0,299.39,300.34,299.2,300.11,31233.0
2022-06-03 15:50:00,300.01,301.06,299.27,301.02,97045.0,300.01,301.06,299.27,301.02,97045.0
2022-06-03 15:55:00,301.2,301.48,300.39,300.99,169346.0,301.2,301.48,300.39,300.99,169346.0
2022-06-06 09:30:00,305.0,305.99,300.99,303.58,82767.0,305.0,305.99,300.99,303.58,82767.0
2022-06-06 09:35:00,302.66,303.95,300.39,300.58,21982.0,302.66,303.95,300.39,300.58,21982.0
2022-06-06 09:40:00,300.41,303.59,300.34,301.35,15959.0,300.41,303.59,300.34,301.35,15959.0
2022-06-06 09:45:00,300.77,300.77,296.6,297.87,25476.0,300.77,300.77,296.6,297.87,25476.0
2022-06-06 09:50:00,298.02,299.52,296.66,299.52,19018.0,298.02,299.52,296.66,299.52,19018.0
2022-06-06 09:55:00,299.74,300.99,299.01,300.62,13916.0,299.74,300.99,299.01,300.62,13916.0
2022-06-06 10:00:00,300.98,303.34,300.71,302.4,16500.0,300.98,303.34,300.71,302.4,16500.0
2022-06-06 10:05:00,302.36,303.46,302.13,303.0,20817.0,302.36,303.46,302.13,303.0,20817.0
2022-06-06 10:10:00,303.25,305.22,302.74,303.58,30667.0,303.25,305.22,302.74,303.58,30667.0
2022-06-06 10:15:00,303.98,305.28,303.51,304.75,23378.0,303.98,305.28,303.51,304.75,23378.0
2022-06-06 10:20:00,304.48,306.43,304.47,306.22,35034.0,304.48,306.43,304.47,306.22,35034.0
2022-06-06 10:25:00,306.37,308.42,306.12,307.75,43405.0,306.37,308.42,306.12,307.75,43405.0
2022-06-06 10:30:00,307.46,307.99,306.53,307.72,22890.0,307.46,307.99,306.53,307.72,22890.0
2022-06-06 10:35:00,307.83,308.4,306.51,306.75,21211.0,307.83,308.4,306.51,306.75,21211.0
2022-06-06 10:40:00,307.04,307.06,305.69,307.05,17743.0,307.04,307.06,305.69,307.05,17743.0
2022-06-06 10:45:00,307.07,307.91,306.59,307.07,10795.0,307.07,307.91,306.59,307.07,10795.0
2022-06-06 10:50:00,307.18,308.04,306.09,306.1,8602.0,307.18,308.04,306.09,306.1,8602.0
2022-06-06 10:55:00,306.35,306.67,305.39,306.65,9931.0,306.35,306.67,305.39,306.65,9931.0
2022-06-06 11:00:00,306.4,306.84,306.0,306.02,6214.0,306.4,306.84,306.0,306.02,6214.0
2022-06-06 11:05:00,306.17,306.17,304.39,304.65,7807.0,306.17,306.17,304.39,304.65,7807.0
2022-06-06 11:10:00,304.4,304.5,302.77,303.42,17188.0,304.4,304.5,302.77,303.42,17188.0
2022-06-06 11:15:00,303.12,303.28,301.71,301.71,13370.0,303.12,303.28,301.71,301.71,13370.0
2022-06-06 11:20:00,301.99,303.01,301.45,301.74,13568.0,301.99,303.01,301.45,301.74,13568.0
2022-06-06 11:25:00,301.76,302.09,301.49,301.55,7939.0,301.76,302.09,301.49,301.55,7939.0
2022-06-06 11:30:00,301.96,301.97,300.76,300.76,12249.0,301.96,301.97,300.76,300.76,12249.0
2022-06-06 11:35:00,300.75,301.52,300.55,300.94,8947.0,300.75,301.52,300.55,300.94,8947.0
2022-06-06 11:40:00,300.89,301.88,300.89,301.84,7645.0,300.89,301.88,300.89,301.84,7645.0
2022-06-06 11:45:00,301.61,302.6,301.61,302.2,15651.0,301.61,302.6,301.61,302.2,15651.0
2022-06-06 11:50:00,302.11,302.84,301.85,302.27,9990.0,302.11,302.84,301.85,302.27,9990.0
2022-06-06 11:55:00,302.44,303.56,302.28,303.17,6013.0,302.44,303.56,302.28,303.17,6013.0
2022-06-06 12:00:00,303.22,303.22,301.01,301.59,10011.0,303.22,303.22,301.01,301.59,10011.0
2022-06-06 12:05:00,301.44,301.83,301.05,301.05,5224.0,301.44,301.83,301.05,301.05,5224.0
2022-06-06 12:10:00,301.0,301.31,300.55,300.76,7485.0,301.0,301.31,300.55,300.76,7485.0
2022-06-06 12:15:00,300.87,301.27,300.76,301.23,6033.0,300.87,301.27,300.76,301.23,6033.0
2022-06-06 12:20:00,301.01,301.72,301.01,301.33,5300.0,301.01,301.72,301.01,301.33,5300.0
2022-06-06 12:25:00,301.42,301.75,301.07,301.33,6917.0,301.42,301.75,301.07,301.33,6917.0
2022-06-06 12:30:00,301.31,301.31,300.12,300.66,10129.0,301.31,301.31,300.12,300.66,10129.0
2022-06-06 12:35:00,300.74,301.64,300.7,301.55,3418.0,300.74,301.64,300.7,301.55,3418.0
2022-06-06 12:40:00,301.67,302.38,301.36,302.03,5950.0,301.67,302.38,301.36,302.03,5950.0
2022-06-06 12:45:00,302.17,302.25,301.78,302.0,4714.0,302.17,302.25,301.78,302.0,4714.0
2022-06-06 12:50:00,301.95,302.02,301.5,302.01,5341.0,301.95,302.02,301.5,302.01,5341.0
2022-06-06 12:55:00,301.92,302.48,301.52,302.28,6200.0,301.92,302.48,301.52,302.28,6200.0
2022-06-06 13:00:00,302.25,303.59,302.25,303.03,16354.0,302.25,303.59,302.25,303.03,16354.0
2022-06-06 13:05:00,303.28,303.56,303.12,303.48,12680.0,303.28,303.56,303.12,303.48,12680.0
2022-06-06 13:10:00,303.3,303.3,302.3,303.05,12638.0,303.3,303.3,302.3,303.05,12638.0
2022-06-06 13:15:00,302.92,303.17,302.3,302.85,8980.0,302.92,303.17,302.3,302.85,8980.0
2022-06-06 13:20:00,302.72,303.61,302.61,303.31,6907.0,302.72,303.61,302.61,303.31,6907.0
2022-06-06 13:25:00,303.37,303.92,303.2,303.84,7133.0,303.37,303.92,303.2,303.84,7133.0
2022-06-06 13:30:00,303.67,304.01,303.39,303.49,5800.0,303.67,304.01,303.39,303.49,5800.0
2022-06-06 13:35:00,303.4,304.32,303.25,304.2,7674.0,303.4,304.32,303.25,304.2,7674.0
2022-06-06 13:40:00,304.25,304.77,304.22,304.59,4780.0,304.25,304.77,304.22,304.59,4780.0
2022-06-06 13:45:00,304.62,304.77,304.0,304.38,6345.0,304.62,304.77,304.0,304.38,6345.0
2022-06-06 13:50:00,304.4,304.69,303.81,303.81,6807.0,304.4,304.69,303.81,303.81,6807.0
2022-06-06 13:55:00,304.08,304.9,304.08,304.68,10383.0,304.08,304.9,304.08,304.68,10383.0
2022-06-06 14:00:00,304.67,304.67,303.52,303.85,4522.0,304.67,304.67,303.52,303.85,4522.0
2022-06-06 14:05:00,303.88,303.89,303.21,303.69,7132.0,303.88,303.89,303.21,303.69,7132.0
2022-06-06 14:10:00,303.85,303.94,303.27,303.71,5561.0,303.85,303.94,303.27,303.71,5561.0
2022-06-06 14:15:00,303.69,303.9,303.36,303.76,4194.0,303.69,303.9,303.36,303.76,4194.0
2022-06-06 14:20:00,303.77,303.77,302.31,302.52,7803.0,303.77,303.77,302.31,302.52,7803.0
2022-06-06 14:25:00,302.36,302.58,301.71,302.03,8908.0,302.36,302.58,301.71,302.03,8908.0
2022-06-06 14:30:00,301.96,302.22,301.45,301.93,6266.0,301.96,302.22,301.45,301.93,6266.0
2022-06-06 14:35:00,302.01,302.09,301.01,301.13,6901.0,302.01,302.09,301.01,301.13,6901.0
2022-06-06 14:40:00,301.15,301.85,300.81,301.77,6390.0,301.15,301.85,300.81,301.77,6390.0
2022-06-06 14:45:00,301.71,302.29,301.55,302.08,7383.0,301.71,302.29,301.55,302.08,7383.0
2022-06-06 14:50:00,301.96,301.96,300.81,301.87,8519.0,301.96,301.96,300.81,301.87,8519.0
2022-06-06 14:55:00,301.69,302.05,301.57,301.66,6198.0,301.69,302.05,301.57,301.66,6198.0
2022-06-06 15:00:00,301.64,301.99,301.35,301.48,5108.0,301.64,301.99,301.35,301.48,5108.0
2022-06-06 15:05:00,301.51,301.96,301.32,301.58,5408.0,301.51,301.96,301.32,301.58,5408.0
2022-06-06 15:10:00,301.55,301.91,301.31,301.59,8249.0,301.55,301.91,301.31,301.59,8249.0
2022-06-06 15:15:00,301.6,301.92,301.12,301.12,5203.0,301.6,301.92,301.12,301.12,5203.0
2022-06-06 15:20:00,301.06,301.42,300.6,301.06,8607.0,301.06,301.42,300.6,301.06,8607.0
2022-06-06 15:25:00,300.98,301.45,300.68,301.45,13833.0,300.98,301.45,300.68,301.45,13833.0
2022-06-06 15:30:00,301.43,301.86,301.17,301.21,12481.0,301.43,301.86,301.17,301.21,12481.0
2022-06-06 15:35:00,301.24,301.24,300.54,301.07,18093.0,301.24,301.24,300.54,301.07,18093.0
2022-06-06 15:40:00,300.99,302.37,300.84,301.7,23389.0,300.99,302.37,300.84,301.7,23389.0
2022-06-06 15:45:00,301.8,302.1,301.21,301.62,20617.0,301.8,302.1,301.21,301.62,20617.0
2022-06-06 15:50:00,301.75,302.55,301.75,302.44,35501.0,301.75,302.55,301.75,302.44,35501.0
2022-06-06 15:55:00,302.16,302.74,301.48,301.65,75462.0,302.16,302.74,301.48,301.65,75462.0
2022-06-07 09:30:00,294.63,298.22,294.63,295.67,49021.0,294.63,298.22,294.63,295.67,49021.0
2022-06-07 09:35:00,296.13,297.35,294.68,295.3,17861.0,296.13,297.35,294.68,295.3,17861.0
2022-06-07 09:40:00,295.67,297.94,295.08,295.79,14990.0,295.67,297.94,295.08,295.79,14990.0
2022-06-07 09:45:00,296.0,297.82,295.41,297.34,14917.0,296.0,297.82,295.41,297.34,14917.0
2022-06-07 09:50:00,297.91,298.75,297.15,297.54,14580.0,297.91,298.75,297.15,297.54,14580.0
2022-06-07 09:55:00,297.53,298.53,297.36,297.52,18716.0,297.53,298.53,297.36,297.52,18716.0
2022-06-07 10:00:00,297.59,298.34,296.53,298.34,12307.0,297.59,298.34,296.53,298.34,12307.0
2022-06-07 10:05:00,298.3,298.72,296.48,297.65,13308.0,298.3,298.72,296.48,297.65,13308.0
2022-06-07 10:10:00,297.71,299.54,297.4,299.44,16687.0,297.71,299.54,297.4,299.44,16687.0
2022-06-07 10:15:00,299.69,300.65,299.26,300.65,13268.0,299.69,300.65,299.26,300.65,13268.0
2022-06-07 10:20:00,301.0,302.15,300.63,301.56,22948.0,301.0,302.15,300.63,301.56,22948.0
2022-06-07 10:25:00,301.24,302.49,301.13,302.09,14881.0,301.24,302.49,301.13,302.09,14881.0
2022-06-07 10:30:00,302.25,303.53,302.08,303.03,7006.0,302.25,303.53,302.08,303.03,7006.0
2022-06-07 10:35:00,302.99,304.87,302.91,304.87,12879.0,302.99,304.87,302.91,304.87,12879.0
2022-06-07 10:40:00,304.92,305.33,304.08,304.97,11873.0,304.92,305.33,304.08,304.97,11873.0
2022-06-07 10:45:00,304.93,305.85,304.93,305.23,7027.0,304.93,305.85,304.93,305.23,7027.0
2022-06-07 10:50:00,305.3,305.82,305.2,305.74,6550.0,305.3,305.82,305.2,305.74,6550.0
2022-06-07 10:55:00,305.77,305.83,304.88,305.01,6478.0,305.77,305.83,304.88,305.01,6478.0
2022-06-07 11:00:00,305.21,306.4,304.83,305.87,11061.0,305.21,306.4,304.83,305.87,11061.0
2022-06-07 11:05:00,305.69,305.69,304.81,305.43,8139.0,305.69,305.69,304.81,305.43,8139.0
2022-06-07 11:10:00,305.47,305.86,305.25,305.45,4900.0,305.47,305.86,305.25,305.45,4900.0
2022-06-07 11:15:00,305.31,305.62,304.73,304.75,7639.0,305.31,305.62,304.73,304.75,7639.0
2022-06-07 11:20:00,304.88,305.12,304.09,304.32,9431.0,304.88,305.12,304.09,304.32,9431.0
2022-06-07 11:25:00,304.22,304.72,303.38,303.38,8180.0,304.22,304.72,303.38,303.38,8180.0
2022-06-07 11:30:00,303.36,303.53,303.16,303.46,3030.0,303.36,303.53,303.16,303.46,3030.0
2022-06-07 11:35:00,303.66,304.2,303.46,303.91,3552.0,303.66,304.2,303.46,303.91,3552.0
2022-06-07 11:40:00,303.86,303.86,303.43,303.45,3266.0,303.86,303.86,303.43,303.45,3266.0
2022-06-07 11:45:00,303.63,304.0,302.98,303.0,4108.0,303.63,304.0,302.98,303.0,4108.0
2022-06-07 11:50:00,303.02,303.39,302.78,302.87,6780.0,303.02,303.39,302.78,302.87,6780.0
2022-06-07 11:55:00,303.04,304.55,303.04,304.55,3031.0,303.04,304.55,303.04,304.55,3031.0
2022-06-07 12:00:00,304.48,304.52,304.22,304.52,2567.0,304.48,304.52,304.22,304.52,2567.0
2022-06-07 12:05:00,304.36,304.43,303.98,304.43,2614.0,304.36,304.43,303.98,304.43,2614.0
2022-06-07 12:10:00,304.5,304.92,304.3,304.78,2500.0,304.5,304.92,304.3,304.78,2500.0
2022-06-07 12:15:00,304.91,305.05,303.66,303.67,6657.0,304.91,305.05,303.66,303.67,6657.0
2022-06-07 12:20:00,303.66,303.66,302.83,303.04,8346.0,303.66,303.66,302.83,303.04,8346.0
2022-06-07 12:25:00,303.22,303.73,303.01,303.69,1403.0,303.22,303.73,303.01,303.69,1403.0
2022-06-07 12:30:00,303.69,304.21,303.14,304.16,2531.0,303.69,304.21,303.14,304.16,2531.0
2022-06-07 12:35:00,304.06,304.76,303.97,304.75,2800.0,304.06,304.76,303.97,304.75,2800.0
2022-06-07 12:40:00,304.62,305.4,304.57,304.99,4400.0,304.62,305.4,304.57,304.99,4400.0
2022-06-07 12:45:00,305.09,305.56,305.07,305.44,2127.0,305.09,305.56,305.07,305.44,2127.0
2022-06-07 12:50:00,305.26,305.55,304.8,305.47,2646.0,305.26,305.55,304.8,305.47,2646.0
2022-06-07 12:55:00,305.41,305.71,305.35,305.53,3465.0,305.41,305.71,305.35,305.53,3465.0
2022-06-07 13:00:00,305.47,305.56,304.95,305.42,4933.0,305.47,305.56,304.95,305.42,4933.0
2022-06-07 13:05:00,305.44,305.72,305.29,305.72,6133.0,305.44,305.72,305.29,305.72,6133.0
2022-06-07 13:10:00,305.8,306.29,305.78,306.0,9029.0,305.8,306.29,305.78,306.0,9029.0
2022-06-07 13:15:00,305.8,306.65,305.52,306.56,2862.0,305.8,306.65,305.52,306.56,2862.0
2022-06-07 13:20:00,306.73,306.93,306.57,306.81,4748.0,306.73,306.93,306.57,306.81,4748.0
2022-06-07 13:25:00,306.8,306.85,306.49,306.77,3179.0,306.8,306.85,306.49,306.77,3179.0
2022-06-07 13:30:00,306.9,306.97,306.32,306.46,4977.0,306.9,306.97,306.32,306.46,4977.0
2022-06-07 13:35:00,306.68,306.73,305.74,305.86,7056.0,306.68,306.73,305.74,305.86,7056.0
2022-06-07 13:40:00,305.71,305.71,304.99,305.44,4173.0,305.71,305.71,304.99,305.44,4173.0
2022-06-07 13:45:00,305.44,305.77,305.17,305.36,2304.0,305.44,305.77,305.17,305.36,2304.0
2022-06-07 13:50:00,305.48,305.64,304.97,305.07,3352.0,305.48,305.64,304.97,305.07,3352.0
2022-06-07 13:55:00,304.85,305.29,304.85,305.19,3150.0,304.85,305.29,304.85,305.19,3150.0
2022-06-07 14:00:00,305.11,305.62,304.81,305.5,2700.0,305.11,305.62,304.81,305.5,2700.0
2022-06-07 14:05:00,305.5,306.55,305.38,306.44,3605.0,305.5,306.55,305.38,306.44,3605.0
2022-06-07 14:10:00,306.6,306.79,306.41,306.42,8922.0,306.6,306.79,306.41,306.42,8922.0
2022-06-07 14:15:00,306.42,306.42,306.06,306.33,3100.0,306.42,306.42,306.06,306.33,3100.0
2022-06-07 14:20:00,306.19,306.29,305.95,306.24,2700.0,306.19,306.29,305.95,306.24,2700.0
2022-06-07 14:25:00,306.28,306.36,305.9,306.21,3069.0,306.28,306.36,305.9,306.21,3069.0
2022-06-07 14:30:00,306.2,306.59,306.19,306.44,2660.0,306.2,306.59,306.19,306.44,2660.0
2022-06-07 14:35:00,306.43,306.51,306.07,306.23,2657.0,306.43,306.51,306.07,306.23,2657.0
2022-06-07 14:40:00,306.42,306.45,305.43,305.43,3838.0,306.42,306.45,305.43,305.43,3838.0
2022-06-07 14:45:00,305.42,305.65,305.18,305.23,3727.0,305.42,305.65,305.18,305.23,3727.0
2022-06-07 14:50:00,305.13,305.74,305.02,305.65,6957.0,305.13,305.74,305.02,305.65,6957.0
2022-06-07 14:55:00,305.5,305.94,305.39,305.6,3420.0,305.5,305.94,305.39,305.6,3420.0
2022-06-07 15:00:00,305.56,306.5,305.56,306.16,8952.0,305.56,306.5,305.56,306.16,8952.0
2022-06-07 15:05:00,306.25,306.76,306.11,306.69,13818.0,306.25,306.76,306.11,306.69,13818.0
2022-06-07 15:10:00,306.66,306.66,306.37,306.48,5913.0,306.66,306.66,306.37,306.48,5913.0
2022-06-07 15:15:00,306.57,307.02,306.54,306.73,5405.0,306.57,307.02,306.54,306.73,5405.0
2022-06-07 15:20:00,306.75,307.27,306.75,306.84,4887.0,306.75,307.27,306.75,306.84,4887.0
2022-06-07 15:25:00,307.01,307.01,306.7,306.79,7139.0,307.01,307.01,306.7,306.79,7139.0
2022-06-07 15:30:00,306.69,307.17,306.6,307.14,7752.0,306.69,307.17,306.6,307.14,7752.0
2022-06-07 15:35:00,307.16,307.67,307.09,307.24,10258.0,307.16,307.67,307.09,307.24,10258.0
2022-06-07 15:40:00,307.34,307.6,306.61,306.99,10692.0,307.34,307.6,306.61,306.99,10692.0
2022-06-07 15:45:00,306.98,307.47,306.96,307.35,12152.0,306.98,307.47,306.96,307.35,12152.0
2022-06-07 15:50:00,307.35,307.86,307.17,307.56,23478.0,307.35,307.86,307.17,307.56,23478.0
2022-06-07 15:55:00,307.83,307.83,306.1,306.1,59458.0,307.83,307.83,306.1,306.1,59458.0
2022-06-08 09:30:00,306.55,308.92,306.0,307.67,24044.0,306.55,308.92,306.0,307.67,24044.0
2022-06-08 09:35:00,307.48,309.33,307.4,308.82,5848.0,307.48,309.33,307.4,308.82,5848.0
2022-06-08 09:40:00,308.12,309.8,307.62,309.44,7669.0,308.12,309.8,307.62,309.44,7669.0
2022-06-08 09:45:00,309.97,312.03,309.51,312.02,13205.0,309.97,312.03,309.51,312.02,13205.0
2022-06-08 09:50:00,312.0,312.01,310.19,311.58,9666.0,312.0,312.01,310.19,311.58,9666.0
2022-06-08 09:55:00,311.95,312.78,311.47,312.45,9918.0,311.95,312.78,311.47,312.45,9918.0
2022-06-08 10:00:00,312.76,312.9,311.5,312.18,11934.0,312.76,312.9,311.5,312.18,11934.0
2022-06-08 10:05:00,312.45,312.8,311.8,311.8,5398.0,312.45,312.8,311.8,311.8,5398.0
2022-06-08 10:10:00,311.71,312.05,310.5,310.5,16371.0,311.71,312.05,310.5,310.5,16371.0
2022-06-08 10:15:00,310.4,311.01,309.88,310.76,6348.0,310.4,311.01,309.88,310.76,6348.0
2022-06-08 10:20:00,311.35,312.37,310.83,311.42,5866.0,311.35,312.37,310.83,311.42,5866.0
2022-06-08 10:25:00,311.68,312.41,311.59,311.67,6200.0,311.68,312.41,311.59,311.67,6200.0
2022-06-08 10:30:00,311.51,312.33,311.27,312.21,4332.0,311.51,312.33,311.27,312.21,4332.0
2022-06-08 10:35:00,311.97,312.02,311.31,311.31,2898.0,311.97,312.02,311.31,311.31,2898.0
2022-06-08 10:40:00,311.84,312.17,310.92,311.55,5811.0,311.84,312.17,310.92,311.55,5811.0
2022-06-08 10:45:00,311.8,312.5,311.79,312.01,3220.0,311.8,312.5,311.79,312.01,3220.0
2022-06-08 10:50:00,312.24,312.24,310.75,311.0,4866.0,312.24,312.24,310.75,311.0,4866.0
2022-06-08 10:55:00,311.0,311.0,309.56,309.87,12458.0,311.0,311.0,309.56,309.87,12458.0
2022-06-08 11:00:00,309.97,310.06,308.88,309.16,8372.0,309.97,310.06,308.88,309.16,8372.0
2022-06-08 11:05:00,309.31,309.87,309.17,309.87,5315.0,309.31,309.87,309.17,309.87,5315.0
2022-06-08 11:10:00,309.77,310.35,309.66,310.35,2608.0,309.77,310.35,309.66,310.35,2608.0
2022-06-08 11:15:00,310.46,310.85,309.7,310.64,3259.0,310.46,310.85,309.7,310.64,3259.0
2022-06-08 11:20:00,310.53,310.53,309.93,310.08,3744.0,310.53,310.53,309.93,310.08,3744.0
2022-06-08 11:25:00,309.85,310.66,309.85,310.66,2630.0,309.85,310.66,309.85,310.66,2630.0
2022-06-08 11:30:00,310.44,310.6,310.24,310.56,1506.0,310.44,310.6,310.24,310.56,1506.0
2022-06-08 11:35:00,310.34,310.58,310.23,310.32,2599.0,310.34,310.58,310.23,310.32,2599.0
2022-06-08 11:40:00,310.66,310.69,309.58,309.59,2490.0,310.66,310.69,309.58,309.59,2490.0
2022-06-08 11:45:00,309.54,310.05,309.23,309.68,3616.0,309.54,310.05,309.23,309.68,3616.0
2022-06-08 11:50:00,310.1,310.85,310.1,310.84,1400.0,310.1,310.85,310.1,310.84,1400.0
2022-06-08 11:55:00,310.51,310.9,310.48,310.57,2000.0,310.51,310.9,310.48,310.57,2000.0
2022-06-08 12:00:00,310.63,311.22,310.44,311.22,2493.0,310.63,311.22,310.44,311.22,2493.0
2022-06-08 12:05:00,310.55,310.56,310.29,310.55,1000.0,310.55,310.56,310.29,310.55,1000.0
2022-06-08 12:10:00,310.43,310.81,310.21,310.47,2608.0,310.43,310.81,310.21,310.47,2608.0
2022-06-08 12:15:00,310.54,310.7,309.93,310.38,1719.0,310.54,310.7,309.93,310.38,1719.0
2022-06-08 12:20:00,310.52,310.52,309.3,309.61,2181.0,310.52,310.52,309.3,309.61,2181.0
2022-06-08 12:25:00,309.39,309.65,308.8,308.91,4427.0,309.39,309.65,308.8,308.91,4427.0
2022-06-08 12:30:00,309.04,309.04,307.72,307.94,3571.0,309.04,309.04,307.72,307.94,3571.0
2022-06-08 12:35:00,308.1,308.26,307.35,307.4,2817.0,308.1,308.26,307.35,307.4,2817.0
2022-06-08 12:40:00,307.59,307.65,306.56,306.58,8525.0,307.59,307.65,306.56,306.58,8525.0
2022-06-08 12:45:00,306.52,307.03,306.27,307.01,4154.0,306.52,307.03,306.27,307.01,4154.0
2022-06-08 12:50:00,306.78,306.99,306.62,306.65,4153.0,306.78,306.99,306.62,306.65,4153.0
2022-06-08 12:55:00,306.73,307.12,306.72,306.97,6391.0,306.73,307.12,306.72,306.97,6391.0
2022-06-08 13:00:00,306.93,307.01,306.23,306.23,4056.0,306.93,307.01,306.23,306.23,4056.0
2022-06-08 13:05:00,306.23,306.53,306.2,306.34,3222.0,306.23,306.53,306.2,306.34,3222.0
2022-06-08 13:10:00,306.32,306.33,305.83,306.17,7661.0,306.32,306.33,305.83,306.17,7661.0
2022-06-08 13:15:00,305.98,306.17,305.56,306.17,4661.0,305.98,306.17,305.56,306.17,4661.0
2022-06-08 13:20:00,306.13,306.14,305.64,305.68,3245.0,306.13,306.14,305.64,305.68,3245.0
2022-06-08 13:25:00,305.81,305.9,305.51,305.55,3066.0,305.81,305.9,305.51,305.55,3066.0
2022-06-08 13:30:00,305.46,305.46,304.85,305.3,11296.0,305.46,305.46,304.85,305.3,11296.0
2022-06-08 13:35:00,305.37,305.37,304.37,304.42,3414.0,305.37,305.37,304.37,304.42,3414.0
2022-06-08 13:40:00,304.36,305.35,304.31,305.03,6948.0,304.36,305.35,304.31,305.03,6948.0
2022-06-08 13:45:00,305.15,305.84,304.78,305.73,4486.0,305.15,305.84,304.78,305.73,4486.0
2022-06-08 13:50:00,305.81,306.75,305.7,306.75,2911.0,305.81,306.75,305.7,306.75,2911.0
2022-06-08 13:55:00,306.72,307.63,306.72,307.58,3975.0,306.72,307.63,306.72,307.58,3975.0
2022-06-08 14:00:00,307.91,308.15,307.58,307.88,4859.0,307.91,308.15,307.58,307.88,4859.0
2022-06-08 14:05:00,307.79,307.99,307.58,307.76,4010.0,307.79,307.99,307.58,307.76,4010.0
2022-06-08 14:10:00,307.74,308.04,307.65,307.68,3455.0,307.74,308.04,307.65,307.68,3455.0
2022-06-08 14:15:00,308.08,308.17,307.61,307.61,2235.0,308.08,308.17,307.61,307.61,2235.0
2022-06-08 14:20:00,307.94,308.01,307.67,307.86,3528.0,307.94,308.01,307.67,307.86,3528.0
2022-06-08 14:25:00,307.83,307.91,307.09,307.26,9284.0,307.83,307.91,307.09,307.26,9284.0
2022-06-08 14:30:00,307.0,307.28,306.77,306.8,7610.0,307.0,307.28,306.77,306.8,7610.0
2022-06-08 14:35:00,306.84,307.03,306.34,306.97,14443.0,306.84,307.03,306.34,306.97,14443.0
2022-06-08 14:40:00,307.22,307.87,307.22,307.51,4600.0,307.22,307.87,307.22,307.51,4600.0
2022-06-08 14:45:00,307.52,307.83,307.46,307.52,2618.0,307.52,307.83,307.46,307.52,2618.0
2022-06-08 14:50:00,307.75,307.88,307.48,307.73,1400.0,307.75,307.88,307.48,307.73,1400.0
2022-06-08 14:55:00,307.66,307.85,307.39,307.85,3368.0,307.66,307.85,307.39,307.85,3368.0
2022-06-08 15:00:00,307.57,307.58,307.01,307.11,2437.0,307.57,307.58,307.01,307.11,2437.0
2022-06-08 15:05:00,306.99,307.21,306.66,307.11,3170.0,306.99,307.21,306.66,307.11,3170.0
2022-06-08 15:10:00,307.16,307.73,307.16,307.45,1000.0,307.16,307.73,307.16,307.45,1000.0
2022-06-08 15:15:00,307.65,307.67,307.33,307.48,1590.0,307.65,307.67,307.33,307.48,1590.0
2022-06-08 15:20:00,307.5,308.1,307.5,307.97,4254.0,307.5,308.1,307.5,307.97,4254.0
2022-06-08 15:25:00,307.97,308.27,307.96,308.04,3900.0,307.97,308.27,307.96,308.04,3900.0
2022-06-08 15:30:00,308.1,308.5,307.92,308.02,3970.0,308.1,308.5,307.92,308.02,3970.0
2022-06-08 15:35:00,308.12,308.22,307.78,307.89,3433.0,308.12,308.22,307.78,307.89,3433.0
2022-06-08 15:40:00,307.82,308.15,307.74,307.74,11595.0,307.82,308.15,307.74,307.74,11595.0
2022-06-08 15:45:00,307.88,308.0,307.18,307.18,15330.0,307.88,308.0,307.18,307.18,15330.0
2022-06-08 15:50:00,307.4,308.0,307.19,307.51,12580.0,307.4,308.0,307.19,307.51,12580.0
2022-06-08 15:55:00,307.66,307.89,307.3,307.75,45177.0,307.66,307.89,307.3,307.75,45177.0
2022-06-09 09:30:00,303.81,306.09,303.81,305.49,12732.0,303.81,306.09,303.81,305.49,12732.0
2022-06-09 09:35:00,305.01,305.27,302.55,302.55,10811.0,305.01,305.27,302.55,302.55,10811.0
2022-06-09 09:40:00,302.52,303.67,302.29,303.38,11283.0,302.52,303.67,302.29,303.38,11283.0
2022-06-09 09:45:00,303.8,306.23,302.99,306.0,4828.0,303.8,306.23,302.99,306.0,4828.0
2022-06-09 09:50:00,305.39,307.41,305.07,306.78,5447.0,305.39,307.41,305.07,306.78,5447.0
2022-06-09 09:55:00,306.76,307.5,305.58,306.63,3621.0,306.76,307.5,305.58,306.63,3621.0
2022-06-09 10:00:00,306.66,306.99,306.3,306.9,9178.0,306.66,306.99,306.3,306.9,9178.0
2022-06-09 10:05:00,306.88,307.5,306.82,307.02,17331.0,306.88,307.5,306.82,307.02,17331.0
2022-06-09 10:10:00,307.07,307.32,306.0,307.32,5753.0,307.07,307.32,306.0,307.32,5753.0
2022-06-09 10:15:00,307.24,308.28,307.22,307.34,4632.0,307.24,308.28,307.22,307.34,4632.0
2022-06-09 10:20:00,308.0,308.05,307.5,308.05,3050.0,308.0,308.05,307.5,308.05,3050.0
2022-06-09 10:25:00,307.96,308.69,307.82,308.69,3100.0,307.96,308.69,307.82,308.69,3100.0
2022-06-09 10:30:00,308.92,309.44,308.06,308.53,2950.0,308.92,309.44,308.06,308.53,2950.0
2022-06-09 10:35:00,308.5,309.07,308.5,308.83,2950.0,308.5,309.07,308.5,308.83,2950.0
2022-06-09 10:40:00,308.69,308.69,307.87,308.35,4364.0,308.69,308.69,307.87,308.35,4364.0
2022-06-09 10:45:00,308.27,308.32,307.88,308.29,2850.0,308.27,308.32,307.88,308.29,2850.0
2022-06-09 10:50:00,308.24,308.24,306.83,307.06,4496.0,308.24,308.24,306.83,307.06,4496.0
2022-06-09 10:55:00,306.77,307.99,306.71,307.4,3920.0,306.77,307.99,306.71,307.4,3920.0
2022-06-09 11:00:00,307.45,307.58,306.48,306.62,3843.0,307.45,307.58,306.48,306.62,3843.0
2022-06-09 11:05:00,306.27,306.34,305.37,305.95,6147.0,306.27,306.34,305.37,305.95,6147.0
2022-06-09 11:10:00,306.18,306.39,305.82,306.01,2400.0,306.18,306.39,305.82,306.01,2400.0
2022-06-09 11:15:00,306.05,306.38,305.75,306.03,2763.0,306.05,306.38,305.75,306.03,2763.0
2022-06-09 11:20:00,305.94,306.55,305.94,306.3,3621.0,305.94,306.55,305.94,306.3,3621.0
2022-06-09 11:25:00,306.66,306.66,306.14,306.14,1996.0,306.66,306.66,306.14,306.14,1996.0
2022-06-09 11:30:00,306.1,306.37,305.93,306.01,5028.0,306.1,306.37,305.93,306.01,5028.0
2022-06-09 11:35:00,306.09,306.51,305.65,306.19,2817.0,306.09,306.51,305.65,306.19,2817.0
2022-06-09 11:40:00,306.33,307.49,306.27,307.11,1745.0,306.33,307.49,306.27,307.11,1745.0
2022-06-09 11:45:00,307.09,307.4,305.95,306.01,4293.0,307.09,307.4,305.95,306.01,4293.0
2022-06-09 11:50:00,306.01,306.71,305.63,306.67,3415.0,306.01,306.71,305.63,306.67,3415.0
2022-06-09 11:55:00,306.88,306.89,306.26,306.64,5900.0,306.88,306.89,306.26,306.64,5900.0
2022-06-09 12:00:00,306.55,306.62,305.57,305.57,7115.0,306.55,306.62,305.57,305.57,7115.0
2022-06-09 12:05:00,305.59,305.79,305.09,305.33,2259.0,305.59,305.79,305.09,305.33,2259.0
2022-06-09 12:10:00,305.09,305.15,304.61,304.61,1200.0,305.09,305.15,304.61,304.61,1200.0
2022-06-09 12:15:00,304.82,305.08,304.66,305.0,2080.0,304.82,305.08,304.66,305.0,2080.0
2022-06-09 12:20:00,305.24,305.42,305.22,305.36,4800.0,305.24,305.42,305.22,305.36,4800.0
2022-06-09 12:25:00,305.16,305.78,305.14,305.73,2526.0,305.16,305.78,305.14,305.73,2526.0
2022-06-09 12:30:00,305.59,305.98,305.4,305.84,2300.0,305.59,305.98,305.4,305.84,2300.0
2022-06-09 12:35:00,305.78,305.98,305.77,305.94,1300.0,305.78,305.98,305.77,305.94,1300.0
2022-06-09 12:40:00,306.25,306.97,305.91,306.97,2915.0,306.25,306.97,305.91,306.97,2915.0
2022-06-09 12:45:00,306.75,306.91,306.37,306.76,1491.0,306.75,306.91,306.37,306.76,1491.0
2022-06-09 12:50:00,307.41,307.41,306.86,306.86,1150.0,307.41,307.41,306.86,306.86,1150.0
2022-06-09 12:55:00,306.66,307.6,306.47,307.4,2967.0,306.66,307.6,306.47,307.4,2967.0
2022-06-09 13:00:00,307.21,307.67,307.17,307.28,2681.0,307.21,307.67,307.17,307.28,2681.0
2022-06-09 13:05:00,307.53,307.91,307.34,307.34,1958.0,307.53,307.91,307.34,307.34,1958.0
2022-06-09 13:10:00,307.53,307.76,307.51,307.59,800.0,307.53,307.76,307.51,307.59,800.0
2022-06-09 13:15:00,307.51,307.56,307.25,307.56,1630.0,307.51,307.56,307.25,307.56,1630.0
2022-06-09 13:20:00,307.59,307.61,307.16,307.17,3900.0,307.59,307.61,307.16,307.17,3900.0
2022-06-09 13:25:00,307.16,307.35,306.71,306.95,2359.0,307.16,307.35,306.71,306.95,2359.0
2022-06-09 13:30:00,306.63,306.63,305.92,306.3,1811.0,306.63,306.63,305.92,306.3,1811.0
2022-06-09 13:35:00,306.2,306.2,305.92,306.14,1451.0,306.2,306.2,305.92,306.14,1451.0
2022-06-09 13:40:00,306.41,306.41,306.24,306.31,905.0,306.41,306.41,306.24,306.31,905.0
2022-06-09 13:45:00,305.88,306.5,305.87,306.4,2394.0,305.88,306.5,305.87,306.4,2394.0
2022-06-09 13:50:00,306.62,306.86,306.56,306.57,1372.0,306.62,306.86,306.56,306.57,1372.0
2022-06-09 13:55:00,306.63,306.98,306.62,306.93,2400.0,306.63,306.98,306.62,306.93,2400.0
2022-06-09 14:00:00,306.94,307.18,306.86,306.95,3800.0,306.94,307.18,306.86,306.95,3800.0
2022-06-09 14:05:00,306.65,307.0,306.65,306.77,1500.0,306.65,307.0,306.65,306.77,1500.0
2022-06-09 14:10:00,306.99,307.5,306.66,307.5,3583.0,306.99,307.5,306.66,307.5,3583.0
2022-06-09 14:15:00,307.28,307.69,307.23,307.37,1920.0,307.28,307.69,307.23,307.37,1920.0
2022-06-09 14:20:00,307.52,307.55,306.97,306.97,1800.0,307.52,307.55,306.97,306.97,1800.0
2022-06-09 14:25:00,306.83,307.48,306.79,307.42,2500.0,306.83,307.48,306.79,307.42,2500.0
2022-06-09 14:30:00,307.25,307.25,306.58,306.58,1086.0,307.25,307.25,306.58,306.58,1086.0
2022-06-09 14:35:00,306.63,306.66,305.92,305.92,2249.0,306.63,306.66,305.92,305.92,2249.0
2022-06-09 14:40:00,305.89,306.32,305.7,306.04,2100.0,305.89,306.32,305.7,306.04,2100.0
2022-06-09 14:45:00,306.23,306.68,306.12,306.45,1595.0,306.23,306.68,306.12,306.45,1595.0
2022-06-09 14:50:00,306.55,306.63,306.39,306.63,2300.0,306.55,306.63,306.39,306.63,2300.0
2022-06-09 14:55:00,306.51,306.8,305.88,305.88,3305.0,306.51,306.8,305.88,305.88,3305.0
2022-06-09 15:00:00,305.84,305.93,305.0,305.0,10234.0,305.84,305.93,305.0,305.0,10234.0
2022-06-09 15:05:00,304.96,305.2,304.65,305.0,2588.0,304.96,305.2,304.65,305.0,2588.0
2022-06-09 15:10:00,305.03,305.14,304.72,304.98,4422.0,305.03,305.14,304.72,304.98,4422.0
2022-06-09 15:15:00,305.03,305.74,305.03,305.65,3060.0,305.03,305.74,305.03,305.65,3060.0
2022-06-09 15:20:00,305.87,305.94,305.63,305.76,4374.0,305.87,305.94,305.63,305.76,4374.0
2022-06-09 15:25:00,305.82,305.82,304.65,304.74,16956.0,305.82,305.82,304.65,304.74,16956.0
2022-06-09 15:30:00,304.75,304.75,304.2,304.32,5201.0,304.75,304.75,304.2,304.32,5201.0
2022-06-09 15:35:00,304.29,304.48,303.84,304.0,10128.0,304.29,304.48,303.84,304.0,10128.0
2022-06-09 15:40:00,303.93,304.02,303.59,303.66,5978.0,303.93,304.02,303.59,303.66,5978.0
2022-06-09 15:45:00,303.58,303.87,303.2,303.52,5541.0,303.58,303.87,303.2,303.52,5541.0
2022-06-09 15:50:00,303.42,304.2,303.14,303.58,14103.0,303.42,304.2,303.14,303.58,14103.0
2022-06-09 15:55:00,303.6,304.5,302.13,302.15,36054.0,303.6,304.5,302.13,302.15,36054.0
2022-06-10 09:30:00,295.61,297.5,293.92,294.83,36421.0,295.61,297.5,293.92,294.83,36421.0
2022-06-10 09:35:00,294.99,296.16,294.79,295.24,14801.0,294.99,296.16,294.79,295.24,14801.0
2022-06-10 09:40:00,295.36,296.69,294.7,295.48,22077.0,295.36,296.69,294.7,295.48,22077.0
2022-06-10 09:45:00,295.65,296.02,294.11,295.29,16329.0,295.65,296.02,294.11,295.29,16329.0
2022-06-10 09:50:00,295.13,295.55,292.84,293.24,63872.0,295.13,295.55,292.84,293.24,63872.0
2022-06-10 09:55:00,292.77,294.07,292.23,294.07,25894.0,292.77,294.07,292.23,294.07,25894.0
2022-06-10 10:00:00,293.69,293.74,291.02,291.7,12081.0,293.69,293.74,291.02,291.7,12081.0
2022-06-10 10:05:00,292.0,292.2,291.22,291.5,5587.0,292.0,292.2,291.22,291.5,5587.0
2022-06-10 10:10:00,291.43,291.9,290.65,291.9,9694.0,291.43,291.9,290.65,291.9,9694.0
2022-06-10 10:15:00,291.69,292.49,291.5,291.5,7481.0,291.69,292.49,291.5,291.5,7481.0
2022-06-10 10:20:00,291.71,292.18,291.25,292.18,10195.0,291.71,292.18,291.25,292.18,10195.0
2022-06-10 10:25:00,291.85,292.88,291.85,292.22,11516.0,291.85,292.88,291.85,292.22,11516.0
2022-06-10 10:30:00,291.98,293.16,291.98,293.11,3284.0,291.98,293.16,291.98,293.11,3284.0
2022-06-10 10:35:00,293.22,294.3,292.95,294.3,5114.0,293.22,294.3,292.95,294.3,5114.0
2022-06-10 10:40:00,294.32,294.45,293.34,294.32,10443.0,294.32,294.45,293.34,294.32,10443.0
2022-06-10 10:45:00,294.41,294.77,293.74,293.91,4689.0,294.41,294.77,293.74,293.91,4689.0
2022-06-10 10:50:00,293.99,295.36,293.95,294.02,5733.0,293.99,295.36,293.95,294.02,5733.0
2022-06-10 10:55:00,294.23,294.29,293.27,293.27,5364.0,294.23,294.29,293.27,293.27,5364.0
2022-06-10 11:00:00,293.1,294.12,292.94,293.56,4139.0,293.1,294.12,292.94,293.56,4139.0
2022-06-10 11:05:00,293.31,293.31,292.38,292.8,1869.0,293.31,293.31,292.38,292.8,1869.0
2022-06-10 11:10:00,292.75,292.77,291.43,291.43,7619.0,292.75,292.77,291.43,291.43,7619.0
2022-06-10 11:15:00,291.6,291.6,291.02,291.38,6826.0,291.6,291.6,291.02,291.38,6826.0
2022-06-10 11:20:00,291.29,292.43,290.58,290.63,6357.0,291.29,292.43,290.58,290.63,6357.0
2022-06-10 11:25:00,290.61,290.88,290.06,290.66,4565.0,290.61,290.88,290.06,290.66,4565.0
2022-06-10 11:30:00,290.71,291.8,290.71,291.8,3985.0,290.71,291.8,290.71,291.8,3985.0
2022-06-10 11:35:00,291.75,291.75,290.72,290.87,6382.0,291.75,291.75,290.72,290.87,6382.0
2022-06-10 11:40:00,290.65,291.14,290.4,291.14,5222.0,290.65,291.14,290.4,291.14,5222.0
2022-06-10 11:45:00,291.23,292.01,290.63,290.63,6800.0,291.23,292.01,290.63,290.63,6800.0
2022-06-10 11:50:00,290.52,291.05,290.45,291.05,3685.0,290.52,291.05,290.45,291.05,3685.0
2022-06-10 11:55:00,290.71,292.5,290.66,292.23,4222.0,290.71,292.5,290.66,292.23,4222.0
2022-06-10 12:00:00,292.33,292.65,292.06,292.24,3047.0,292.33,292.65,292.06,292.24,3047.0
2022-06-10 12:05:00,292.34,292.95,292.34,292.56,3813.0,292.34,292.95,292.34,292.56,3813.0
2022-06-10 12:10:00,292.43,292.44,291.33,291.81,6173.0,292.43,292.44,291.33,291.81,6173.0
2022-06-10 12:15:00,291.62,292.2,290.84,290.93,11160.0,291.62,292.2,290.84,290.93,11160.0
2022-06-10 12:20:00,291.01,291.68,290.84,291.44,3800.0,291.01,291.68,290.84,291.44,3800.0
2022-06-10 12:25:00,291.3,291.61,291.17,291.46,3414.0,291.3,291.61,291.17,291.46,3414.0
2022-06-10 12:30:00,292.14,292.26,291.79,291.89,1600.0,292.14,292.26,291.79,291.89,1600.0
2022-06-10 12:35:00,292.05,292.51,291.8,292.51,4877.0,292.05,292.51,291.8,292.51,4877.0
2022-06-10 12:40:00,292.71,292.99,292.59,292.59,2000.0,292.71,292.99,292.59,292.59,2000.0
2022-06-10 12:45:00,292.81,292.99,292.59,292.84,2500.0,292.81,292.99,292.59,292.84,2500.0
2022-06-10 12:50:00,292.51,292.73,292.29,292.38,4329.0,292.51,292.73,292.29,292.38,4329.0
2022-06-10 12:55:00,292.19,292.54,291.93,292.5,6418.0,292.19,292.54,291.93,292.5,6418.0
2022-06-10 13:00:00,292.61,292.69,291.89,291.92,3703.0,292.61,292.69,291.89,291.92,3703.0
2022-06-10 13:05:00,291.92,292.34,291.66,292.08,4600.0,291.92,292.34,291.66,292.08,4600.0
2022-06-10 13:10:00,292.07,292.46,291.75,291.93,6291.0,292.07,292.46,291.75,291.93,6291.0
2022-06-10 13:15:00,291.93,292.74,291.93,292.74,2809.0,291.93,292.74,291.93,292.74,2809.0
2022-06-10 13:20:00,292.72,293.03,292.68,292.96,1700.0,292.72,293.03,292.68,292.96,1700.0
2022-06-10 13:25:00,293.11,293.5,293.09,293.5,1000.0,293.11,293.5,293.09,293.5,1000.0
2022-06-10 13:30:00,293.31,293.31,292.31,292.42,5244.0,293.31,293.31,292.31,292.42,5244.0
2022-06-10 13:35:00,292.34,293.65,292.34,293.65,4300.0,292.34,293.65,292.34,293.65,4300.0
2022-06-10 13:40:00,293.7,293.7,293.09,293.43,4697.0,293.7,293.7,293.09,293.43,4697.0
2022-06-10 13:45:00,293.64,295.22,293.6,295.06,6148.0,293.64,295.22,293.6,295.06,6148.0
2022-06-10 13:50:00,295.25,295.62,294.32,294.58,6969.0,295.25,295.62,294.32,294.58,6969.0
2022-06-10 13:55:00,294.36,294.42,294.0,294.24,3550.0,294.36,294.42,294.0,294.24,3550.0
2022-06-10 14:00:00,294.14,294.14,293.61,293.67,3500.0,294.14,294.14,293.61,293.67,3500.0
2022-06-10 14:05:00,293.86,294.12,293.79,293.96,3405.0,293.86,294.12,293.79,293.96,3405.0
2022-06-10 14:10:00,294.04,294.04,293.44,293.48,3238.0,294.04,294.04,293.44,293.48,3238.0
2022-06-10 14:15:00,293.46,294.6,293.42,294.46,3068.0,293.46,294.6,293.42,294.46,3068.0
2022-06-10 14:20:00,294.46,294.89,294.41,294.77,5641.0,294.46,294.89,294.41,294.77,5641.0
2022-06-10 14:25:00,294.73,294.73,293.34,293.6,5650.0,294.73,294.73,293.34,293.6,5650.0
2022-06-10 14:30:00,293.57,293.93,293.57,293.92,2801.0,293.57,293.93,293.57,293.92,2801.0
2022-06-10 14:35:00,293.71,293.71,293.28,293.31,3650.0,293.71,293.71,293.28,293.31,3650.0
2022-06-10 14:40:00,293.26,293.27,292.93,293.1,3097.0,293.26,293.27,292.93,293.1,3097.0
2022-06-10 14:45:00,293.29,293.78,293.16,293.78,1900.0,293.29,293.78,293.16,293.78,1900.0
2022-06-10 14:50:00,293.74,293.81,293.39,293.76,2800.0,293.74,293.81,293.39,293.76,2800.0
2022-06-10 14:55:00,293.74,294.47,293.73,294.32,2600.0,293.74,294.47,293.73,294.32,2600.0
2022-06-10 15:00:00,294.52,294.67,293.15,293.15,9698.0,294.52,294.67,293.15,293.15,9698.0
2022-06-10 15:05:00,293.13,293.13,292.59,292.92,3520.0,293.13,293.13,292.59,292.92,3520.0
2022-06-10 15:10:00,293.01,293.46,292.94,293.24,3110.0,293.01,293.46,292.94,293.24,3110.0
2022-06-10 15:15:00,293.2,294.22,293.2,294.22,3688.0,293.2,294.22,293.2,294.22,3688.0
2022-06-10 15:20:00,294.02,294.02,293.19,293.85,5284.0,294.02,294.02,293.19,293.85,5284.0
2022-06-10 15:25:00,293.91,294.8,293.91,294.2,7981.0,293.91,294.8,293.91,294.2,7981.0
2022-06-10 15:30:00,293.98,293.99,293.12,293.12,6005.0,293.98,293.99,293.12,293.12,6005.0
2022-06-10 15:35:00,293.25,293.81,292.88,293.24,8277.0,293.25,293.81,292.88,293.24,8277.0
2022-06-10 15:40:00,293.1,293.38,291.96,292.06,9489.0,293.1,293.38,291.96,292.06,9489.0
2022-06-10 15:45:00,292.23,292.26,291.36,291.42,12991.0,292.23,292.26,291.36,291.42,12991.0
2022-06-10 15:50:00,291.46,292.26,291.35,292.13,35628.0,291.46,292.26,291.35,292.13,35628.0
2022-06-10 15:55:00,292.17,292.41,291.47,291.5,56740.0,292.17,292.41,291.47,291.5,56740.0
2022-06-13 09:30:00,280.42,282.37,278.61,281.26,52634.0,280.42,282.37,278.61,281.26,52634.0
2022-06-13 09:35:00,281.3,281.3,278.79,279.37,46090.0,281.3,281.3,278.79,279.37,46090.0
2022-06-13 09:40:00,279.41,280.15,277.4,279.52,15110.0,279.41,280.15,277.4,279.52,15110.0
2022-06-13 09:45:00,279.51,280.48,278.12,278.26,16707.0,279.51,280.48,278.12,278.26,16707.0
2022-06-13 09:50:00,278.4,280.84,277.38,280.31,16389.0,278.4,280.84,277.38,280.31,16389.0
2022-06-13 09:55:00,280.13,280.49,278.87,279.35,23088.0,280.13,280.49,278.87,279.35,23088.0
2022-06-13 10:00:00,279.42,280.4,278.07,279.05,11770.0,279.42,280.4,278.07,279.05,11770.0
2022-06-13 10:05:00,279.65,281.97,279.55,280.88,10157.0,279.65,281.97,279.55,280.88,10157.0
2022-06-13 10:10:00,280.96,281.4,279.85,280.33,12156.0,280.96,281.4,279.85,280.33,12156.0
2022-06-13 10:15:00,280.26,280.77,278.34,278.93,26572.0,280.26,280.77,278.34,278.93,26572.0
2022-06-13 10:20:00,278.73,278.94,277.68,277.8,12438.0,278.73,278.94,277.68,277.8,12438.0
2022-06-13 10:25:00,277.9,278.32,277.23,278.31,16554.0,277.9,278.32,277.23,278.31,16554.0
2022-06-13 10:30:00,278.28,278.5,276.55,276.8,16690.0,278.28,278.5,276.55,276.8,16690.0
2022-06-13 10:35:00,276.84,277.43,276.27,276.61,10124.0,276.84,277.43,276.27,276.61,10124.0
2022-06-13 10:40:00,276.49,276.65,273.8,274.72,22497.0,276.49,276.65,273.8,274.72,22497.0
2022-06-13 10:45:00,274.91,276.05,274.56,274.6,13577.0,274.91,276.05,274.56,274.6,13577.0
2022-06-13 10:50:00,274.53,274.53,273.91,274.06,31662.0,274.53,274.53,273.91,274.06,31662.0
2022-06-13 10:55:00,273.99,275.04,273.89,274.66,18922.0,273.99,275.04,273.89,274.66,18922.0
2022-06-13 11:00:00,274.36,274.68,273.34,273.76,8058.0,274.36,274.68,273.34,273.76,8058.0
2022-06-13 11:05:00,273.65,275.61,273.45,275.38,15443.0,273.65,275.61,273.45,275.38,15443.0
2022-06-13 11:10:00,275.21,276.2,274.31,276.0,16448.0,275.21,276.2,274.31,276.0,16448.0
2022-06-13 11:15:00,276.0,277.45,276.0,277.27,8117.0,276.0,277.45,276.0,277.27,8117.0
2022-06-13 11:20:00,277.16,278.15,277.15,278.03,10301.0,277.16,278.15,277.15,278.03,10301.0
2022-06-13 11:25:00,278.03,278.19,276.61,277.64,12099.0,278.03,278.19,276.61,277.64,12099.0
2022-06-13 11:30:00,277.55,278.15,277.27,277.64,5600.0,277.55,278.15,277.27,277.64,5600.0
2022-06-13 11:35:00,278.07,278.35,277.24,278.21,11585.0,278.07,278.35,277.24,278.21,11585.0
2022-06-13 11:40:00,278.09,278.26,277.52,277.84,14034.0,278.09,278.26,277.52,277.84,14034.0
2022-06-13 11:45:00,277.97,277.97,276.81,277.37,7198.0,277.97,277.97,276.81,277.37,7198.0
2022-06-13 11:50:00,277.32,277.32,276.63,277.29,4813.0,277.32,277.32,276.63,277.29,4813.0
2022-06-13 11:55:00,277.0,277.39,276.9,277.05,5563.0,277.0,277.39,276.9,277.05,5563.0
2022-06-13 12:00:00,277.11,277.48,276.42,276.7,7173.0,277.11,277.48,276.42,276.7,7173.0
2022-06-13 12:05:00,276.78,277.12,276.06,277.12,19223.0,276.78,277.12,276.06,277.12,19223.0
2022-06-13 12:10:00,277.09,277.54,276.28,276.36,13661.0,277.09,277.54,276.28,276.36,13661.0
2022-06-13 12:15:00,276.43,276.77,275.86,276.41,9920.0,276.43,276.77,275.86,276.41,9920.0
2022-06-13 12:20:00,276.5,277.35,276.22,276.54,8758.0,276.5,277.35,276.22,276.54,8758.0
2022-06-13 12:25:00,276.31,277.41,276.31,277.41,5373.0,276.31,277.41,276.31,277.41,5373.0
2022-06-13 12:30:00,277.29,279.34,277.29,279.16,3745.0,277.29,279.34,277.29,279.16,3745.0
2022-06-13 12:35:00,279.34,280.57,279.28,280.36,5457.0,279.34,280.57,279.28,280.36,5457.0
2022-06-13 12:40:00,280.6,280.62,279.5,279.73,5334.0,280.6,280.62,279.5,279.73,5334.0
2022-06-13 12:45:00,279.74,279.9,279.35,279.75,4518.0,279.74,279.9,279.35,279.75,4518.0
2022-06-13 12:50:00,279.62,279.74,278.85,278.86,6000.0,279.62,279.74,278.85,278.86,6000.0
2022-06-13 12:55:00,278.96,279.37,278.44,278.85,5156.0,278.96,279.37,278.44,278.85,5156.0
2022-06-13 13:00:00,278.8,278.87,278.1,278.19,5777.0,278.8,278.87,278.1,278.19,5777.0
2022-06-13 13:05:00,277.99,278.49,277.72,278.46,5410.0,277.99,278.49,277.72,278.46,5410.0
2022-06-13 13:10:00,278.54,279.33,278.54,279.32,5332.0,278.54,279.33,278.54,279.32,5332.0
2022-06-13 13:15:00,279.48,279.81,279.26,279.81,4212.0,279.48,279.81,279.26,279.81,4212.0
2022-06-13 13:20:00,279.62,280.02,279.58,280.02,10230.0,279.62,280.02,279.58,280.02,10230.0
2022-06-13 13:25:00,280.04,280.11,279.23,279.36,6111.0,280.04,280.11,279.23,279.36,6111.0
2022-06-13 13:30:00,279.39,279.67,278.91,279.13,4428.0,279.39,279.67,278.91,279.13,4428.0
2022-06-13 13:35:00,278.93,279.57,278.93,279.57,8245.0,278.93,279.57,278.93,279.57,8245.0
2022-06-13 13:40:00,279.62,281.18,279.5,281.11,6650.0,279.62,281.18,279.5,281.11,6650.0
2022-06-13 13:45:00,281.05,281.91,280.91,281.89,6087.0,281.05,281.91,280.91,281.89,6087.0
2022-06-13 13:50:00,281.89,282.14,281.15,281.37,6808.0,281.89,282.14,281.15,281.37,6808.0
2022-06-13 13:55:00,281.39,281.89,281.21,281.74,5591.0,281.39,281.89,281.21,281.74,5591.0
2022-06-13 14:00:00,281.53,281.55,281.0,281.04,3453.0,281.53,281.55,281.0,281.04,3453.0
2022-06-13 14:05:00,281.11,281.17,280.62,280.65,3533.0,281.11,281.17,280.62,280.65,3533.0
2022-06-13 14:10:00,280.57,281.04,280.12,280.12,12489.0,280.57,281.04,280.12,280.12,12489.0
2022-06-13 14:15:00,280.01,280.59,280.01,280.56,10668.0,280.01,280.59,280.01,280.56,10668.0
2022-06-13 14:20:00,280.8,281.33,280.31,280.49,4494.0,280.8,281.33,280.31,280.49,4494.0
2022-06-13 14:25:00,280.51,281.11,280.51,280.97,2770.0,280.51,281.11,280.51,280.97,2770.0
2022-06-13 14:30:00,280.76,280.76,279.63,280.05,14775.0,280.76,280.76,279.63,280.05,14775.0
2022-06-13 14:35:00,279.95,280.61,279.78,280.37,8846.0,279.95,280.61,279.78,280.37,8846.0
2022-06-13 14:40:00,280.44,281.52,280.43,281.17,6662.0,280.44,281.52,280.43,281.17,6662.0
2022-06-13 14:45:00,281.17,281.43,280.68,280.89,2693.0,281.17,281.43,280.68,280.89,2693.0
2022-06-13 14:50:00,280.86,280.86,279.87,280.15,7597.0,280.86,280.86,279.87,280.15,7597.0
2022-06-13 14:55:00,279.7,279.7,278.89,279.17,7990.0,279.7,279.7,278.89,279.17,7990.0
2022-06-13 15:00:00,279.04,279.94,278.78,279.73,4942.0,279.04,279.94,278.78,279.73,4942.0
2022-06-13 15:05:00,279.63,279.97,278.99,279.0,8235.0,279.63,279.97,278.99,279.0,8235.0
2022-06-13 15:10:00,278.65,278.92,278.06,278.24,11945.0,278.65,278.92,278.06,278.24,11945.0
2022-06-13 15:15:00,278.12,280.42,277.93,279.27,11341.0,278.12,280.42,277.93,279.27,11341.0
2022-06-13 15:20:00,279.04,279.17,278.28,278.48,6725.0,279.04,279.17,278.28,278.48,6725.0
2022-06-13 15:25:00,278.46,278.48,277.35,277.48,17557.0,278.46,278.48,277.35,277.48,17557.0
2022-06-13 15:30:00,277.54,277.75,276.92,276.92,14187.0,277.54,277.75,276.92,276.92,14187.0
2022-06-13 15:35:00,277.09,277.95,276.8,276.81,16209.0,277.09,277.95,276.8,276.81,16209.0
2022-06-13 15:40:00,277.0,277.81,276.99,277.5,12133.0,277.0,277.81,276.99,277.5,12133.0
2022-06-13 15:45:00,277.46,278.2,277.46,277.79,17075.0,277.46,278.2,277.46,277.79,17075.0
2022-06-13 15:50:00,277.95,278.55,277.16,278.55,30892.0,277.95,278.55,277.16,278.55,30892.0
2022-06-13 15:55:00,278.57,279.35,278.19,278.42,47784.0,278.57,279.35,278.19,278.42,47784.0
2022-06-14 09:30:00,280.01,283.05,279.36,281.94,22842.0,280.01,283.05,279.36,281.94,22842.0
2022-06-14 09:35:00,281.7,282.89,280.77,282.18,4274.0,281.7,282.89,280.77,282.18,4274.0
2022-06-14 09:40:00,281.59,281.87,279.18,279.18,5308.0,281.59,281.87,279.18,279.18,5308.0
2022-06-14 09:45:00,279.51,280.88,279.49,280.44,12783.0,279.51,280.88,279.49,280.44,12783.0
2022-06-14 09:50:00,280.01,281.85,279.63,281.85,8697.0,280.01,281.85,279.63,281.85,8697.0
2022-06-14 09:55:00,282.1,283.63,281.41,283.63,4437.0,282.1,283.63,281.41,283.63,4437.0
2022-06-14 10:00:00,284.1,284.62,283.59,283.84,5916.0,284.1,284.62,283.59,283.84,5916.0
2022-06-14 10:05:00,283.62,283.88,282.18,282.18,2523.0,283.62,283.88,282.18,282.18,2523.0
2022-06-14 10:10:00,282.43,283.2,281.72,281.73,4996.0,282.43,283.2,281.72,281.73,4996.0
2022-06-14 10:15:00,281.35,281.72,280.17,281.09,10645.0,281.35,281.72,280.17,281.09,10645.0
2022-06-14 10:20:00,280.99,282.0,280.31,280.83,7894.0,280.99,282.0,280.31,280.83,7894.0
2022-06-14 10:25:00,280.59,280.95,279.37,279.7,8844.0,280.59,280.95,279.37,279.7,8844.0
2022-06-14 10:30:00,279.8,280.26,279.02,279.81,7667.0,279.8,280.26,279.02,279.81,7667.0
2022-06-14 10:35:00,279.51,280.37,279.5,280.08,5099.0,279.51,280.37,279.5,280.08,5099.0
2022-06-14 10:40:00,280.53,280.95,279.12,279.15,8845.0,280.53,280.95,279.12,279.15,8845.0
2022-06-14 10:45:00,279.38,281.84,279.24,281.68,8140.0,279.38,281.84,279.24,281.68,8140.0
2022-06-14 10:50:00,281.77,282.01,279.92,279.92,13048.0,281.77,282.01,279.92,279.92,13048.0
2022-06-14 10:55:00,279.69,280.7,279.16,279.16,5526.0,279.69,280.7,279.16,279.16,5526.0
2022-06-14 11:00:00,279.66,280.54,279.49,280.27,4145.0,279.66,280.54,279.49,280.27,4145.0
2022-06-14 11:05:00,280.05,280.06,279.12,279.46,3722.0,280.05,280.06,279.12,279.46,3722.0
2022-06-14 11:10:00,279.27,279.47,278.66,279.47,3251.0,279.27,279.47,278.66,279.47,3251.0
2022-06-14 11:15:00,279.01,279.35,278.93,279.34,2274.0,279.01,279.35,278.93,279.34,2274.0
2022-06-14 11:20:00,279.5,280.41,279.32,280.41,4956.0,279.5,280.41,279.32,280.41,4956.0
2022-06-14 11:25:00,280.94,280.95,279.64,279.84,3129.0,280.94,280.95,279.64,279.84,3129.0
2022-06-14 11:30:00,279.66,280.9,279.6,280.9,4143.0,279.66,280.9,279.6,280.9,4143.0
2022-06-14 11:35:00,280.96,281.42,280.68,280.97,3625.0,280.96,281.42,280.68,280.97,3625.0
2022-06-14 11:40:00,280.81,281.66,280.76,281.66,2400.0,280.81,281.66,280.76,281.66,2400.0
2022-06-14 11:45:00,281.33,282.0,281.28,281.35,3263.0,281.33,282.0,281.28,281.35,3263.0
2022-06-14 11:50:00,281.61,281.89,280.93,281.81,5737.0,281.61,281.89,280.93,281.81,5737.0
2022-06-14 11:55:00,282.0,282.85,282.0,282.72,4128.0,282.0,282.85,282.0,282.72,4128.0
2022-06-14 12:00:00,282.46,282.52,281.36,281.43,4500.0,282.46,282.52,281.36,281.43,4500.0
2022-06-14 12:05:00,281.53,281.53,280.97,281.12,3135.0,281.53,281.53,280.97,281.12,3135.0
2022-06-14 12:10:00,281.31,281.58,280.96,280.96,3300.0,281.31,281.58,280.96,280.96,3300.0
2022-06-14 12:15:00,280.92,281.51,280.91,281.51,4994.0,280.92,281.51,280.91,281.51,4994.0
2022-06-14 12:20:00,281.67,281.68,280.93,281.22,2444.0,281.67,281.68,280.93,281.22,2444.0
2022-06-14 12:25:00,281.05,281.05,280.63,280.63,1000.0,281.05,281.05,280.63,280.63,1000.0
2022-06-14 12:30:00,280.89,281.04,280.72,280.73,2644.0,280.89,281.04,280.72,280.73,2644.0
2022-06-14 12:35:00,280.77,280.77,280.15,280.28,2776.0,280.77,280.77,280.15,280.28,2776.0
2022-06-14 12:40:00,280.13,280.75,280.13,280.75,3571.0,280.13,280.75,280.13,280.75,3571.0
2022-06-14 12:45:00,280.77,280.77,280.3,280.48,4072.0,280.77,280.77,280.3,280.48,4072.0
2022-06-14 12:50:00,280.43,280.66,280.16,280.43,4300.0,280.43,280.66,280.16,280.43,4300.0
2022-06-14 12:55:00,280.65,280.67,280.43,280.61,2829.0,280.65,280.67,280.43,280.61,2829.0
2022-06-14 13:00:00,280.78,280.84,280.4,280.6,3100.0,280.78,280.84,280.4,280.6,3100.0
2022-06-14 13:05:00,280.76,281.43,280.45,281.43,3806.0,280.76,281.43,280.45,281.43,3806.0
2022-06-14 13:10:00,281.7,282.17,281.7,281.76,6570.0,281.7,282.17,281.7,281.76,6570.0
2022-06-14 13:15:00,282.1,283.3,282.09,283.09,4064.0,282.1,283.3,282.09,283.09,4064.0
2022-06-14 13:20:00,283.2,283.62,283.02,283.32,3014.0,283.2,283.62,283.02,283.32,3014.0
2022-06-14 13:25:00,283.35,283.43,281.84,281.85,9044.0,283.35,283.43,281.84,281.85,9044.0
2022-06-14 13:30:00,281.59,281.59,280.8,280.8,3686.0,281.59,281.59,280.8,280.8,3686.0
2022-06-14 13:35:00,280.84,280.99,279.68,279.82,6531.0,280.84,280.99,279.68,279.82,6531.0
2022-06-14 13:40:00,279.72,280.04,279.26,279.42,3250.0,279.72,280.04,279.26,279.42,3250.0
2022-06-14 13:45:00,279.49,279.51,278.49,278.84,4582.0,279.49,279.51,278.49,278.84,4582.0
2022-06-14 13:50:00,278.87,278.89,278.61,278.89,4523.0,278.87,278.89,278.61,278.89,4523.0
2022-06-14 13:55:00,278.84,278.98,278.49,278.53,5860.0,278.84,278.98,278.49,278.53,5860.0
2022-06-14 14:00:00,278.57,279.1,278.42,278.75,4010.0,278.57,279.1,278.42,278.75,4010.0
2022-06-14 14:05:00,278.88,279.22,278.63,279.08,4915.0,278.88,279.22,278.63,279.08,4915.0
2022-06-14 14:10:00,278.96,279.02,278.54,278.81,3200.0,278.96,279.02,278.54,278.81,3200.0
2022-06-14 14:15:00,278.95,279.44,278.9,279.44,3452.0,278.95,279.44,278.9,279.44,3452.0
2022-06-14 14:20:00,279.51,279.84,279.51,279.66,1521.0,279.51,279.84,279.51,279.66,1521.0
2022-06-14 14:25:00,279.49,279.9,279.29,279.8,3421.0,279.49,279.9,279.29,279.8,3421.0
2022-06-14 14:30:00,279.61,280.07,279.53,280.07,2972.0,279.61,280.07,279.53,280.07,2972.0
2022-06-14 14:35:00,280.04,280.25,279.84,280.1,4279.0,280.04,280.25,279.84,280.1,4279.0
2022-06-14 14:40:00,280.11,280.11,279.44,279.59,2250.0,280.11,280.11,279.44,279.59,2250.0
2022-06-14 14:45:00,279.6,280.09,279.59,279.6,4300.0,279.6,280.09,279.59,279.6,4300.0
2022-06-14 14:50:00,279.53,279.68,279.34,279.34,4221.0,279.53,279.68,279.34,279.34,4221.0
2022-06-14 14:55:00,279.24,279.72,279.16,279.58,7003.0,279.24,279.72,279.16,279.58,7003.0
2022-06-14 15:00:00,279.45,279.56,279.11,279.32,4485.0,279.45,279.56,279.11,279.32,4485.0
2022-06-14 15:05:00,279.26,279.36,278.35,278.45,4194.0,279.26,279.36,278.35,278.45,4194.0
2022-06-14 15:10:00,278.37,278.56,277.27,277.49,6385.0,278.37,278.56,277.27,277.49,6385.0
2022-06-14 15:15:00,277.63,277.64,276.57,277.08,6298.0,277.63,277.64,276.57,277.08,6298.0
2022-06-14 15:20:00,277.21,277.55,276.6,276.79,8476.0,277.21,277.55,276.6,276.79,8476.0
2022-06-14 15:25:00,277.07,278.73,277.07,278.68,4710.0,277.07,278.73,277.07,278.68,4710.0
2022-06-14 15:30:00,278.63,279.72,278.63,279.26,8257.0,278.63,279.72,278.63,279.26,8257.0
2022-06-14 15:35:00,279.34,280.49,279.3,280.06,11268.0,279.34,280.49,279.3,280.06,11268.0
2022-06-14 15:40:00,280.07,281.0,279.94,279.99,7040.0,280.07,281.0,279.94,279.99,7040.0
2022-06-14 15:45:00,280.16,281.1,279.86,281.1,12968.0,280.16,281.1,279.86,281.1,12968.0
2022-06-14 15:50:00,281.13,281.22,280.16,280.54,23180.0,281.13,281.22,280.16,280.54,23180.0
2022-06-14 15:55:00,280.46,280.61,280.1,280.55,43395.0,280.46,280.61,280.1,280.55,43395.0
2022-06-15 09:30:00,283.21,285.24,282.82,284.87,16747.0,283.21,285.24,282.82,284.87,16747.0
2022-06-15 09:35:00,285.12,285.49,282.86,283.0,3715.0,285.12,285.49,282.86,283.0,3715.0
2022-06-15 09:40:00,282.73,284.69,282.72,284.42,4660.0,282.73,284.69,282.72,284.42,4660.0
2022-06-15 09:45:00,284.39,285.75,284.29,285.34,7444.0,284.39,285.75,284.29,285.34,7444.0
2022-06-15 09:50:00,284.92,285.46,282.9,282.9,3551.0,284.92,285.46,282.9,282.9,3551.0
2022-06-15 09:55:00,282.38,284.36,282.38,282.61,9108.0,282.38,284.36,282.38,282.61,9108.0
2022-06-15 10:00:00,282.68,284.14,282.66,283.6,4684.0,282.68,284.14,282.66,283.6,4684.0
2022-06-15 10:05:00,283.44,285.2,283.16,285.19,5492.0,283.44,285.2,283.16,285.19,5492.0
2022-06-15 10:10:00,285.11,286.31,285.1,285.65,5227.0,285.11,286.31,285.1,285.65,5227.0
2022-06-15 10:15:00,285.27,285.99,285.12,285.5,5536.0,285.27,285.99,285.12,285.5,5536.0
2022-06-15 10:20:00,285.5,286.33,285.32,286.31,9383.0,285.5,286.33,285.32,286.31,9383.0
2022-06-15 10:25:00,286.38,286.59,285.25,285.65,3150.0,286.38,286.59,285.25,285.65,3150.0
2022-06-15 10:30:00,285.8,285.8,284.72,285.09,10974.0,285.8,285.8,284.72,285.09,10974.0
2022-06-15 10:35:00,285.24,285.5,284.44,284.44,11129.0,285.24,285.5,284.44,284.44,11129.0
2022-06-15 10:40:00,284.38,284.92,283.84,283.95,2300.0,284.38,284.92,283.84,283.95,2300.0
2022-06-15 10:45:00,283.67,284.31,283.41,284.26,2800.0,283.67,284.31,283.41,284.26,2800.0
2022-06-15 10:50:00,284.1,284.64,283.66,283.69,8396.0,284.1,284.64,283.66,283.69,8396.0
2022-06-15 10:55:00,283.7,284.7,283.44,284.5,3396.0,283.7,284.7,283.44,284.5,3396.0
2022-06-15 11:00:00,284.4,284.7,284.21,284.58,1918.0,284.4,284.7,284.21,284.58,1918.0
2022-06-15 11:05:00,284.49,284.82,284.07,284.29,2600.0,284.49,284.82,284.07,284.29,2600.0
2022-06-15 11:10:00,284.44,284.64,284.04,284.36,3263.0,284.44,284.64,284.04,284.36,3263.0
2022-06-15 11:15:00,284.08,284.61,284.0,284.32,3320.0,284.08,284.61,284.0,284.32,3320.0
2022-06-15 11:20:00,284.28,284.97,283.91,284.75,3833.0,284.28,284.97,283.91,284.75,3833.0
2022-06-15 11:25:00,284.8,284.84,283.97,284.16,6717.0,284.8,284.84,283.97,284.16,6717.0
2022-06-15 11:30:00,284.15,285.01,284.0,284.93,4695.0,284.15,285.01,284.0,284.93,4695.0
2022-06-15 11:35:00,284.54,285.49,284.54,285.37,2063.0,284.54,285.49,284.54,285.37,2063.0
2022-06-15 11:40:00,285.03,285.68,285.01,285.4,3480.0,285.03,285.68,285.01,285.4,3480.0
2022-06-15 11:45:00,285.72,285.72,285.57,285.58,300.0,285.72,285.72,285.57,285.58,300.0
2022-06-15 11:50:00,285.58,285.76,285.3,285.44,1400.0,285.58,285.76,285.3,285.44,1400.0
2022-06-15 11:55:00,285.65,286.48,285.48,286.13,5778.0,285.65,286.48,285.48,286.13,5778.0
2022-06-15 12:00:00,286.0,286.34,285.85,286.22,2126.0,286.0,286.34,285.85,286.22,2126.0
2022-06-15 12:05:00,286.05,286.28,285.96,285.96,2200.0,286.05,286.28,285.96,285.96,2200.0
2022-06-15 12:10:00,286.14,286.59,286.13,286.49,3100.0,286.14,286.59,286.13,286.49,3100.0
2022-06-15 12:15:00,286.4,286.56,286.34,286.43,1000.0,286.4,286.56,286.34,286.43,1000.0
2022-06-15 12:20:00,286.4,286.77,286.28,286.65,1984.0,286.4,286.77,286.28,286.65,1984.0
2022-06-15 12:25:00,286.53,286.68,286.23,286.53,1720.0,286.53,286.68,286.23,286.53,1720.0
2022-06-15 12:30:00,286.47,286.5,285.01,285.07,10743.0,286.47,286.5,285.01,285.07,10743.0
2022-06-15 12:35:00,285.13,285.29,284.69,284.98,2836.0,285.13,285.29,284.69,284.98,2836.0
2022-06-15 12:40:00,284.98,285.1,284.69,285.1,2050.0,284.98,285.1,284.69,285.1,2050.0
2022-06-15 12:45:00,285.07,285.16,284.84,284.98,2150.0,285.07,285.16,284.84,284.98,2150.0
2022-06-15 12:50:00,285.06,285.06,284.16,284.34,2900.0,285.06,285.06,284.16,284.34,2900.0
2022-06-15 12:55:00,284.25,284.26,283.11,283.51,4364.0,284.25,284.26,283.11,283.51,4364.0
2022-06-15 13:00:00,283.72,284.09,283.72,283.99,3525.0,283.72,284.09,283.72,283.99,3525.0
2022-06-15 13:05:00,283.94,283.95,283.37,283.58,3060.0,283.94,283.95,283.37,283.58,3060.0
2022-06-15 13:10:00,283.66,284.55,283.61,284.29,6529.0,283.66,284.55,283.61,284.29,6529.0
2022-06-15 13:15:00,284.35,284.35,283.7,283.78,3544.0,284.35,284.35,283.7,283.78,3544.0
2022-06-15 13:20:00,283.72,283.84,283.41,283.61,3056.0,283.72,283.84,283.41,283.61,3056.0
2022-06-15 13:25:00,283.42,283.98,283.42,283.92,2744.0,283.42,283.98,283.42,283.92,2744.0
2022-06-15 13:30:00,283.69,284.0,283.54,283.89,4429.0,283.69,284.0,283.54,283.89,4429.0
2022-06-15 13:35:00,283.63,283.71,283.24,283.56,850.0,283.63,283.71,283.24,283.56,850.0
2022-06-15 13:40:00,283.34,283.67,283.34,283.57,3300.0,283.34,283.67,283.34,283.57,3300.0
2022-06-15 13:45:00,283.42,283.55,283.31,283.31,2220.0,283.42,283.55,283.31,283.31,2220.0
2022-06-15 13:50:00,283.2,283.98,282.68,283.95,4136.0,283.2,283.98,282.68,283.95,4136.0
2022-06-15 13:55:00,283.79,285.03,283.79,284.58,3067.0,283.79,285.03,283.79,284.58,3067.0
2022-06-15 14:00:00,284.18,285.77,281.44,281.83,10913.0,284.18,285.77,281.44,281.83,10913.0
2022-06-15 14:05:00,282.71,283.29,280.45,281.51,6244.0,282.71,283.29,280.45,281.51,6244.0
2022-06-15 14:10:00,281.5,282.64,280.42,282.35,5534.0,281.5,282.64,280.42,282.35,5534.0
2022-06-15 14:15:00,282.41,284.54,281.94,284.02,3760.0,282.41,284.54,281.94,284.02,3760.0
2022-06-15 14:20:00,283.81,284.73,281.69,282.34,3748.0,283.81,284.73,281.69,282.34,3748.0
2022-06-15 14:25:00,282.38,283.66,282.17,282.17,2930.0,282.38,283.66,282.17,282.17,2930.0
2022-06-15 14:30:00,282.35,282.35,279.75,280.66,8987.0,282.35,282.35,279.75,280.66,8987.0
2022-06-15 14:35:00,280.36,285.58,280.36,284.51,6097.0,280.36,285.58,280.36,284.51,6097.0
2022-06-15 14:40:00,284.75,289.19,284.14,288.61,12522.0,284.75,289.19,284.14,288.61,12522.0
2022-06-15 14:45:00,289.2,289.37,287.56,288.02,10756.0,289.2,289.37,287.56,288.02,10756.0
2022-06-15 14:50:00,287.68,288.25,284.87,285.38,12143.0,287.68,288.25,284.87,285.38,12143.0
2022-06-15 14:55:00,285.72,286.4,284.54,285.14,9339.0,285.72,286.4,284.54,285.14,9339.0
2022-06-15 15:00:00,285.27,286.85,284.77,285.72,8389.0,285.27,286.85,284.77,285.72,8389.0
2022-06-15 15:05:00,286.06,286.32,285.01,286.06,6131.0,286.06,286.32,285.01,286.06,6131.0
2022-06-15 15:10:00,286.0,286.78,284.04,285.27,10451.0,286.0,286.78,284.04,285.27,10451.0
2022-06-15 15:15:00,285.25,285.61,284.33,285.03,8959.0,285.25,285.61,284.33,285.03,8959.0
2022-06-15 15:20:00,285.59,287.75,285.41,287.75,8171.0,285.59,287.75,285.41,287.75,8171.0
2022-06-15 15:25:00,287.75,288.7,287.06,288.53,7939.0,287.75,288.7,287.06,288.53,7939.0
2022-06-15 15:30:00,288.64,290.12,288.22,289.68,11908.0,288.64,290.12,288.22,289.68,11908.0
2022-06-15 15:35:00,289.85,289.85,287.24,287.63,12598.0,289.85,289.85,287.24,287.63,12598.0
2022-06-15 15:40:00,287.52,287.52,285.94,286.11,12322.0,287.52,287.52,285.94,286.11,12322.0
2022-06-15 15:45:00,286.07,286.72,285.6,286.66,10455.0,286.07,286.72,285.6,286.66,10455.0
2022-06-15 15:50:00,286.43,286.43,284.8,285.43,16237.0,286.43,286.43,284.8,285.43,16237.0
2022-06-15 15:55:00,285.62,286.2,285.45,285.8,37585.0,285.62,286.2,285.45,285.8,37585.0
2022-06-16 09:30:00,278.37,278.37,274.4,275.07,24072.0,278.37,278.37,274.4,275.07,24072.0
2022-06-16 09:35:00,275.22,275.89,274.06,275.82,10768.0,275.22,275.89,274.06,275.82,10768.0
2022-06-16 09:40:00,276.31,277.14,275.13,275.16,11765.0,276.31,277.14,275.13,275.16,11765.0
2022-06-16 09:45:00,275.59,277.35,275.59,276.1,12855.0,275.59,277.35,275.59,276.1,12855.0
2022-06-16 09:50:00,275.96,276.34,275.1,275.41,12892.0,275.96,276.34,275.1,275.41,12892.0
2022-06-16 09:55:00,275.38,276.4,275.1,275.73,17312.0,275.38,276.4,275.1,275.73,17312.0
2022-06-16 10:00:00,275.11,275.22,274.28,274.38,10344.0,275.11,275.22,274.28,274.38,10344.0
2022-06-16 10:05:00,274.28,274.28,273.46,273.72,6412.0,274.28,274.28,273.46,273.72,6412.0
2022-06-16 10:10:00,273.82,274.29,273.15,273.56,7241.0,273.82,274.29,273.15,273.56,7241.0
2022-06-16 10:15:00,273.5,274.62,273.33,273.36,4449.0,273.5,274.62,273.33,273.36,4449.0
2022-06-16 10:20:00,273.17,274.34,272.78,274.16,4333.0,273.17,274.34,272.78,274.16,4333.0
2022-06-16 10:25:00,274.75,275.12,273.89,275.12,6395.0,274.75,275.12,273.89,275.12,6395.0
2022-06-16 10:30:00,274.7,274.7,273.01,273.01,12739.0,274.7,274.7,273.01,273.01,12739.0
2022-06-16 10:35:00,273.02,273.1,271.54,271.72,6870.0,273.02,273.1,271.54,271.72,6870.0
2022-06-16 10:40:00,271.62,271.74,270.54,270.69,14527.0,271.62,271.74,270.54,270.69,14527.0
2022-06-16 10:45:00,270.38,271.0,270.31,270.54,8053.0,270.38,271.0,270.31,270.54,8053.0
2022-06-16 10:50:00,270.56,270.79,270.15,270.65,6240.0,270.56,270.79,270.15,270.65,6240.0
2022-06-16 10:55:00,270.74,271.2,270.73,270.73,5150.0,270.74,271.2,270.73,270.73,5150.0
2022-06-16 11:00:00,270.69,272.08,270.65,271.47,11360.0,270.69,272.08,270.65,271.47,11360.0
2022-06-16 11:05:00,271.26,271.81,270.62,271.81,6272.0,271.26,271.81,270.62,271.81,6272.0
2022-06-16 11:10:00,271.76,273.05,271.65,273.05,6149.0,271.76,273.05,271.65,273.05,6149.0
2022-06-16 11:15:00,272.79,273.68,272.58,272.58,5102.0,272.79,273.68,272.58,272.58,5102.0
2022-06-16 11:20:00,272.6,273.81,272.34,273.81,5500.0,272.6,273.81,272.34,273.81,5500.0
2022-06-16 11:25:00,273.7,274.0,273.28,273.4,11823.0,273.7,274.0,273.28,273.4,11823.0
2022-06-16 11:30:00,273.49,273.57,272.96,273.13,2260.0,273.49,273.57,272.96,273.13,2260.0
2022-06-16 11:35:00,273.1,273.33,272.9,273.27,2050.0,273.1,273.33,272.9,273.27,2050.0
2022-06-16 11:40:00,273.06,273.06,271.72,272.22,3100.0,273.06,273.06,271.72,272.22,3100.0
2022-06-16 11:45:00,271.94,271.97,271.5,271.91,4296.0,271.94,271.97,271.5,271.91,4296.0
2022-06-16 11:50:00,271.8,272.0,271.36,271.42,4082.0,271.8,272.0,271.36,271.42,4082.0
2022-06-16 11:55:00,271.54,271.74,271.34,271.63,2292.0,271.54,271.74,271.34,271.63,2292.0
2022-06-16 12:00:00,271.84,271.94,271.25,271.25,4605.0,271.84,271.94,271.25,271.25,4605.0
2022-06-16 12:05:00,271.02,271.14,270.36,270.63,5701.0,271.02,271.14,270.36,270.63,5701.0
2022-06-16 12:10:00,270.67,271.18,270.67,270.84,3923.0,270.67,271.18,270.67,270.84,3923.0
2022-06-16 12:15:00,270.75,271.57,270.75,271.36,1600.0,270.75,271.57,270.75,271.36,1600.0
2022-06-16 12:20:00,271.28,271.89,271.27,271.69,2014.0,271.28,271.89,271.27,271.69,2014.0
2022-06-16 12:25:00,271.7,272.44,271.7,272.44,2596.0,271.7,272.44,271.7,272.44,2596.0
2022-06-16 12:30:00,272.26,272.41,271.67,272.38,2705.0,272.26,272.41,271.67,272.38,2705.0
2022-06-16 12:35:00,272.04,272.13,271.47,271.99,2820.0,272.04,272.13,271.47,271.99,2820.0
2022-06-16 12:40:00,272.05,272.8,271.94,272.67,2905.0,272.05,272.8,271.94,272.67,2905.0
2022-06-16 12:45:00,272.55,273.06,272.45,272.82,2453.0,272.55,273.06,272.45,272.82,2453.0
2022-06-16 12:50:00,272.77,273.37,272.77,273.11,2234.0,272.77,273.37,272.77,273.11,2234.0
2022-06-16 12:55:00,272.9,272.9,272.19,272.54,3430.0,272.9,272.9,272.19,272.54,3430.0
2022-06-16 13:00:00,272.59,272.86,271.72,271.92,3667.0,272.59,272.86,271.72,271.92,3667.0
2022-06-16 13:05:00,271.8,272.92,271.57,272.42,5411.0,271.8,272.92,271.57,272.42,5411.0
2022-06-16 13:10:00,272.27,272.47,271.97,272.09,3479.0,272.27,272.47,271.97,272.09,3479.0
2022-06-16 13:15:00,272.18,272.37,271.64,271.73,1509.0,272.18,272.37,271.64,271.73,1509.0
2022-06-16 13:20:00,271.64,271.75,271.29,271.52,3000.0,271.64,271.75,271.29,271.52,3000.0
2022-06-16 13:25:00,271.42,273.17,271.42,272.78,3000.0,271.42,273.17,271.42,272.78,3000.0
2022-06-16 13:30:00,272.7,273.0,272.09,272.67,3385.0,272.7,273.0,272.09,272.67,3385.0
2022-06-16 13:35:00,272.6,272.61,271.78,272.29,1200.0,272.6,272.61,271.78,272.29,1200.0
2022-06-16 13:40:00,272.22,272.22,271.42,271.42,1800.0,272.22,272.22,271.42,271.42,1800.0
2022-06-16 13:45:00,271.13,271.38,270.96,271.1,3035.0,271.13,271.38,270.96,271.1,3035.0
2022-06-16 13:50:00,271.27,271.28,270.61,270.9,5705.0,271.27,271.28,270.61,270.9,5705.0
2022-06-16 13:55:00,270.96,270.98,270.63,270.66,3540.0,270.96,270.98,270.63,270.66,3540.0
2022-06-16 14:00:00,270.63,271.0,270.44,270.77,3270.0,270.63,271.0,270.44,270.77,3270.0
2022-06-16 14:05:00,270.74,270.88,270.25,270.67,6028.0,270.74,270.88,270.25,270.67,6028.0
2022-06-16 14:10:00,270.66,271.26,270.66,271.15,10845.0,270.66,271.26,270.66,271.15,10845.0
2022-06-16 14:15:00,271.15,271.15,270.76,271.15,5494.0,271.15,271.15,270.76,271.15,5494.0
2022-06-16 14:20:00,271.17,271.23,270.39,270.56,4381.0,271.17,271.23,270.39,270.56,4381.0
2022-06-16 14:25:00,270.53,270.54,269.64,269.75,10612.0,270.53,270.54,269.64,269.75,10612.0
2022-06-16 14:30:00,269.7,270.12,269.7,269.95,6516.0,269.7,270.12,269.7,269.95,6516.0
2022-06-16 14:35:00,269.84,270.68,269.69,270.57,6122.0,269.84,270.68,269.69,270.57,6122.0
2022-06-16 14:40:00,270.55,271.35,270.54,270.72,5303.0,270.55,271.35,270.54,270.72,5303.0
2022-06-16 14:45:00,270.58,270.88,269.42,269.42,5360.0,270.58,270.88,269.42,269.42,5360.0
2022-06-16 14:50:00,269.45,269.65,268.98,269.25,9326.0,269.45,269.65,268.98,269.25,9326.0
2022-06-16 14:55:00,269.16,269.75,269.1,269.75,6958.0,269.16,269.75,269.1,269.75,6958.0
2022-06-16 15:00:00,269.87,270.77,269.81,270.26,9711.0,269.87,270.77,269.81,270.26,9711.0
2022-06-16 15:05:00,270.09,271.0,269.99,271.0,11476.0,270.09,271.0,269.99,271.0,11476.0
2022-06-16 15:10:00,271.01,271.59,269.83,270.26,13883.0,271.01,271.59,269.83,270.26,13883.0
2022-06-16 15:15:00,270.15,270.15,269.41,270.1,9499.0,270.15,270.15,269.41,270.1,9499.0
2022-06-16 15:20:00,270.17,270.78,270.04,270.24,10616.0,270.17,270.78,270.04,270.24,10616.0
2022-06-16 15:25:00,270.17,270.86,270.07,270.4,11415.0,270.17,270.86,270.07,270.4,11415.0
2022-06-16 15:30:00,270.36,270.52,269.02,269.06,15388.0,270.36,270.52,269.02,269.06,15388.0
2022-06-16 15:35:00,269.0,269.76,268.88,269.54,9347.0,269.0,269.76,268.88,269.54,9347.0
2022-06-16 15:40:00,269.6,270.28,268.82,268.98,14879.0,269.6,270.28,268.82,268.98,14879.0
2022-06-16 15:45:00,268.95,269.31,267.78,268.03,35434.0,268.95,269.31,267.78,268.03,35434.0
2022-06-16 15:50:00,268.16,269.97,268.16,269.97,28081.0,268.16,269.97,268.16,269.97,28081.0
2022-06-16 15:55:00,270.24,271.45,269.89,271.31,49926.0,270.24,271.45,269.89,271.31,49926.0
2022-06-17 09:30:00,271.27,274.31,271.15,273.48,95881.0,271.27,274.31,271.15,273.48,95881.0
2022-06-17 09:35:00,273.31,274.54,273.03,273.29,5580.0,273.31,274.54,273.03,273.29,5580.0
2022-06-17 09:40:00,273.06,276.53,273.01,276.53,12909.0,273.06,276.53,273.01,276.53,12909.0
2022-06-17 09:45:00,275.99,277.49,275.74,277.49,17844.0,275.99,277.49,275.74,277.49,17844.0
2022-06-17 09:50:00,277.44,279.34,277.44,278.68,10460.0,277.44,279.34,277.44,278.68,10460.0
2022-06-17 09:55:00,278.8,279.32,277.5,278.37,10730.0,278.8,279.32,277.5,278.37,10730.0
2022-06-17 10:00:00,278.42,278.45,275.79,276.09,4842.0,278.42,278.45,275.79,276.09,4842.0
2022-06-17 10:05:00,276.36,276.79,275.96,276.16,2586.0,276.36,276.79,275.96,276.16,2586.0
2022-06-17 10:10:00,276.01,277.3,275.91,276.7,2367.0,276.01,277.3,275.91,276.7,2367.0
2022-06-17 10:15:00,276.39,276.39,274.23,274.4,4954.0,276.39,276.39,274.23,274.4,4954.0
2022-06-17 10:20:00,274.2,274.35,273.28,274.0,4559.0,274.2,274.35,273.28,274.0,4559.0
2022-06-17 10:25:00,273.87,274.89,273.57,274.46,3461.0,273.87,274.89,273.57,274.46,3461.0
2022-06-17 10:30:00,274.81,275.0,273.85,273.86,2250.0,274.81,275.0,273.85,273.86,2250.0
2022-06-17 10:35:00,273.74,274.83,273.22,274.64,2900.0,273.74,274.83,273.22,274.64,2900.0
2022-06-17 10:40:00,274.72,274.81,274.08,274.35,2003.0,274.72,274.81,274.08,274.35,2003.0
2022-06-17 10:45:00,274.3,274.3,272.75,273.46,4258.0,274.3,274.3,272.75,273.46,4258.0
2022-06-17 10:50:00,273.41,273.93,273.38,273.82,5066.0,273.41,273.93,273.38,273.82,5066.0
2022-06-17 10:55:00,273.92,274.3,273.48,273.82,3640.0,273.92,274.3,273.48,273.82,3640.0
2022-06-17 11:00:00,273.54,275.12,273.13,274.74,2967.0,273.54,275.12,273.13,274.74,2967.0
2022-06-17 11:05:00,274.51,276.46,274.51,276.37,4330.0,274.51,276.46,274.51,276.37,4330.0
2022-06-17 11:10:00,276.16,276.45,275.37,275.37,2844.0,276.16,276.45,275.37,275.37,2844.0
2022-06-17 11:15:00,275.19,277.36,275.17,277.06,3020.0,275.19,277.36,275.17,277.06,3020.0
2022-06-17 11:20:00,276.61,276.72,275.99,276.25,3460.0,276.61,276.72,275.99,276.25,3460.0
2022-06-17 11:25:00,276.27,277.74,275.77,277.25,2220.0,276.27,277.74,275.77,277.25,2220.0
2022-06-17 11:30:00,277.47,278.06,277.0,277.0,8493.0,277.47,278.06,277.0,277.0,8493.0
2022-06-17 11:35:00,276.69,276.88,276.21,276.31,3237.0,276.69,276.88,276.21,276.31,3237.0
2022-06-17 11:40:00,276.91,276.91,276.27,276.38,1600.0,276.91,276.91,276.27,276.38,1600.0
2022-06-17 11:45:00,276.0,276.87,276.0,276.75,2806.0,276.0,276.87,276.0,276.75,2806.0
2022-06-17 11:50:00,276.92,276.92,275.71,275.95,3870.0,276.92,276.92,275.71,275.95,3870.0
2022-06-17 11:55:00,276.21,276.54,275.83,276.54,1700.0,276.21,276.54,275.83,276.54,1700.0
2022-06-17 12:00:00,276.11,276.11,275.5,275.99,1440.0,276.11,276.11,275.5,275.99,1440.0
2022-06-17 12:05:00,276.14,276.82,275.9,276.17,5012.0,276.14,276.82,275.9,276.17,5012.0
2022-06-17 12:10:00,276.17,276.93,275.96,276.93,2417.0,276.17,276.93,275.96,276.93,2417.0
2022-06-17 12:15:00,277.25,277.42,276.54,276.72,1400.0,277.25,277.42,276.54,276.72,1400.0
2022-06-17 12:20:00,276.77,277.27,276.61,277.27,2775.0,276.77,277.27,276.61,277.27,2775.0
2022-06-17 12:25:00,277.5,277.58,277.16,277.26,2101.0,277.5,277.58,277.16,277.26,2101.0
2022-06-17 12:30:00,277.04,277.9,276.79,277.49,15601.0,277.04,277.9,276.79,277.49,15601.0
2022-06-17 12:35:00,277.5,278.4,277.11,278.33,11239.0,277.5,278.4,277.11,278.33,11239.0
2022-06-17 12:40:00,278.24,278.54,277.78,278.23,6765.0,278.24,278.54,277.78,278.23,6765.0
2022-06-17 12:45:00,278.75,278.94,278.0,278.93,4564.0,278.75,278.94,278.0,278.93,4564.0
2022-06-17 12:50:00,278.88,278.88,278.04,278.25,3320.0,278.88,278.88,278.04,278.25,3320.0
2022-06-17 12:55:00,278.3,278.67,278.29,278.63,2236.0,278.3,278.67,278.29,278.63,2236.0
2022-06-17 13:00:00,278.44,278.84,278.37,278.82,4200.0,278.44,278.84,278.37,278.82,4200.0
2022-06-17 13:05:00,278.8,280.3,278.68,280.3,4605.0,278.8,280.3,278.68,280.3,4605.0
2022-06-17 13:10:00,280.16,281.23,279.94,280.44,5258.0,280.16,281.23,279.94,280.44,5258.0
2022-06-17 13:15:00,280.45,280.45,279.73,280.07,4038.0,280.45,280.45,279.73,280.07,4038.0
2022-06-17 13:20:00,280.12,280.63,280.01,280.63,6350.0,280.12,280.63,280.01,280.63,6350.0
2022-06-17 13:25:00,280.62,280.8,280.01,280.01,7024.0,280.62,280.8,280.01,280.01,7024.0
2022-06-17 13:30:00,280.19,280.37,279.7,280.37,3000.0,280.19,280.37,279.7,280.37,3000.0
2022-06-17 13:35:00,280.26,280.63,279.91,280.21,4716.0,280.26,280.63,279.91,280.21,4716.0
2022-06-17 13:40:00,280.17,280.34,279.91,279.97,2425.0,280.17,280.34,279.91,279.97,2425.0
2022-06-17 13:45:00,279.93,279.93,278.72,279.13,3349.0,279.93,279.93,278.72,279.13,3349.0
2022-06-17 13:50:00,279.32,279.64,279.22,279.25,3400.0,279.32,279.64,279.22,279.25,3400.0
2022-06-17 13:55:00,279.4,279.82,279.1,279.12,5199.0,279.4,279.82,279.1,279.12,5199.0
2022-06-17 14:00:00,279.32,280.11,279.15,279.5,4241.0,279.32,280.11,279.15,279.5,4241.0
2022-06-17 14:05:00,279.55,279.67,279.04,279.55,3003.0,279.55,279.67,279.04,279.55,3003.0
2022-06-17 14:10:00,279.35,279.43,279.08,279.4,2591.0,279.35,279.43,279.08,279.4,2591.0
2022-06-17 14:15:00,279.42,279.82,279.36,279.52,1521.0,279.42,279.82,279.36,279.52,1521.0
2022-06-17 14:20:00,279.76,279.76,279.33,279.75,2531.0,279.76,279.76,279.33,279.75,2531.0
2022-06-17 14:25:00,279.32,279.79,279.21,279.33,1966.0,279.32,279.79,279.21,279.33,1966.0
2022-06-17 14:30:00,279.25,279.25,278.64,278.97,3926.0,279.25,279.25,278.64,278.97,3926.0
2022-06-17 14:35:00,278.99,280.02,278.88,280.02,5059.0,278.99,280.02,278.88,280.02,5059.0
2022-06-17 14:40:00,280.02,280.45,279.97,279.98,3669.0,280.02,280.45,279.97,279.98,3669.0
2022-06-17 14:45:00,279.81,279.81,279.24,279.54,3262.0,279.81,279.81,279.24,279.54,3262.0
2022-06-17 14:50:00,279.35,279.45,278.88,278.96,7083.0,279.35,279.45,278.88,278.96,7083.0
2022-06-17 14:55:00,279.19,279.3,278.84,279.03,4348.0,279.19,279.3,278.84,279.03,4348.0
2022-06-17 15:00:00,279.16,279.37,278.65,278.96,8090.0,279.16,279.37,278.65,278.96,8090.0
2022-06-17 15:05:00,278.88,279.02,278.48,278.48,5921.0,278.88,279.02,278.48,278.48,5921.0
2022-06-17 15:10:00,278.36,278.48,277.19,277.37,3382.0,278.36,278.48,277.19,277.37,3382.0
2022-06-17 15:15:00,277.31,278.18,277.31,278.17,3318.0,277.31,278.18,277.31,278.17,3318.0
2022-06-17 15:20:00,278.5,279.2,278.44,278.96,10803.0,278.5,279.2,278.44,278.96,10803.0
2022-06-17 15:25:00,278.92,279.68,278.92,279.23,3601.0,278.92,279.68,278.92,279.23,3601.0
2022-06-17 15:30:00,279.3,279.4,278.27,278.63,10115.0,279.3,279.4,278.27,278.63,10115.0
2022-06-17 15:35:00,278.76,279.15,278.68,278.93,9256.0,278.76,279.15,278.68,278.93,9256.0
2022-06-17 15:40:00,278.82,278.82,277.44,277.48,13611.0,278.82,278.82,277.44,277.48,13611.0
2022-06-17 15:45:00,277.46,277.79,277.29,277.79,9061.0,277.46,277.79,277.29,277.79,9061.0
2022-06-17 15:50:00,277.65,278.59,277.22,278.3,34433.0,277.65,278.59,277.22,278.3,34433.0
2022-06-17 15:55:00,278.4,278.7,277.74,278.13,64894.0,278.4,278.7,277.74,278.13,64894.0
2022-06-21 09:30:00,281.48,283.68,280.76,282.59,35681.0,281.48,283.68,280.76,282.59,35681.0
2022-06-21 09:35:00,283.07,284.32,282.31,282.31,6478.0,283.07,284.32,282.31,282.31,6478.0
2022-06-21 09:40:00,283.05,284.49,282.66,283.57,3421.0,283.05,284.49,282.66,283.57,3421.0
2022-06-21 09:45:00,282.77,282.92,281.4,281.91,6020.0,282.77,282.92,281.4,281.91,6020.0
2022-06-21 09:50:00,281.46,282.22,280.76,282.09,9521.0,281.46,282.22,280.76,282.09,9521.0
2022-06-21 09:55:00,282.1,284.5,281.98,284.11,9300.0,282.1,284.5,281.98,284.11,9300.0
2022-06-21 10:00:00,284.28,284.28,282.36,283.02,9880.0,284.28,284.28,282.36,283.02,9880.0
2022-06-21 10:05:00,283.12,283.12,281.29,281.6,10964.0,283.12,283.12,281.29,281.6,10964.0
2022-06-21 10:10:00,281.56,282.58,281.24,282.45,7603.0,281.56,282.58,281.24,282.45,7603.0
2022-06-21 10:15:00,282.3,282.94,281.97,282.41,3550.0,282.3,282.94,281.97,282.41,3550.0
2022-06-21 10:20:00,282.35,282.88,281.54,282.06,9891.0,282.35,282.88,281.54,282.06,9891.0
2022-06-21 10:25:00,281.92,282.92,281.92,282.13,10647.0,281.92,282.92,281.92,282.13,10647.0
2022-06-21 10:30:00,281.95,283.1,281.7,282.45,4800.0,281.95,283.1,281.7,282.45,4800.0
2022-06-21 10:35:00,282.15,282.59,281.93,282.53,5009.0,282.15,282.59,281.93,282.53,5009.0
2022-06-21 10:40:00,282.58,282.81,282.1,282.13,4774.0,282.58,282.81,282.1,282.13,4774.0
2022-06-21 10:45:00,282.09,282.52,282.06,282.09,5027.0,282.09,282.52,282.06,282.09,5027.0
2022-06-21 10:50:00,282.26,282.44,281.89,282.0,7260.0,282.26,282.44,281.89,282.0,7260.0
2022-06-21 10:55:00,282.11,282.44,281.68,282.09,8760.0,282.11,282.44,281.68,282.09,8760.0
2022-06-21 11:00:00,282.2,282.2,281.51,281.51,5253.0,282.2,282.2,281.51,281.51,5253.0
2022-06-21 11:05:00,281.36,281.44,280.95,281.44,3880.0,281.36,281.44,280.95,281.44,3880.0
2022-06-21 11:10:00,281.57,281.79,281.12,281.22,7949.0,281.57,281.79,281.12,281.22,7949.0
2022-06-21 11:15:00,281.23,281.45,280.97,281.1,2000.0,281.23,281.45,280.97,281.1,2000.0
2022-06-21 11:20:00,281.16,281.37,279.77,280.26,5694.0,281.16,281.37,279.77,280.26,5694.0
2022-06-21 11:25:00,280.15,280.59,280.01,280.09,3300.0,280.15,280.59,280.01,280.09,3300.0
2022-06-21 11:30:00,279.9,280.53,279.9,280.23,3414.0,279.9,280.53,279.9,280.23,3414.0
2022-06-21 11:35:00,280.45,280.51,279.78,279.93,2645.0,280.45,280.51,279.78,279.93,2645.0
2022-06-21 11:40:00,279.6,280.16,279.6,280.16,925.0,279.6,280.16,279.6,280.16,925.0
2022-06-21 11:45:00,279.62,279.77,279.31,279.43,2537.0,279.62,279.77,279.31,279.43,2537.0
2022-06-21 11:50:00,279.75,279.75,278.77,279.24,3350.0,279.75,279.75,278.77,279.24,3350.0
2022-06-21 11:55:00,279.52,279.83,279.33,279.42,2164.0,279.52,279.83,279.33,279.42,2164.0
2022-06-21 12:00:00,279.39,279.95,279.28,279.5,2050.0,279.39,279.95,279.28,279.5,2050.0
2022-06-21 12:05:00,279.59,279.67,279.22,279.46,2507.0,279.59,279.67,279.22,279.46,2507.0
2022-06-21 12:10:00,279.33,279.89,279.0,279.74,1751.0,279.33,279.89,279.0,279.74,1751.0
2022-06-21 12:15:00,279.9,280.1,279.76,279.86,4599.0,279.9,280.1,279.76,279.86,4599.0
2022-06-21 12:20:00,279.41,279.65,279.41,279.6,1300.0,279.41,279.65,279.41,279.6,1300.0
2022-06-21 12:25:00,279.38,279.8,279.23,279.51,6774.0,279.38,279.8,279.23,279.51,6774.0
2022-06-21 12:30:00,279.48,279.71,278.78,278.78,9459.0,279.48,279.71,278.78,278.78,9459.0
2022-06-21 12:35:00,278.78,279.39,278.63,279.29,3777.0,278.78,279.39,278.63,279.29,3777.0
2022-06-21 12:40:00,279.39,279.68,279.29,279.52,9558.0,279.39,279.68,279.29,279.52,9558.0
2022-06-21 12:45:00,279.59,280.01,279.34,280.01,5204.0,279.59,280.01,279.34,280.01,5204.0
2022-06-21 12:50:00,280.32,280.35,280.01,280.09,1027.0,280.32,280.35,280.01,280.09,1027.0
2022-06-21 12:55:00,280.32,280.41,279.72,279.93,3988.0,280.32,280.41,279.72,279.93,3988.0
2022-06-21 13:00:00,279.99,280.01,279.3,279.3,3295.0,279.99,280.01,279.3,279.3,3295.0
2022-06-21 13:05:00,279.04,279.18,278.84,279.04,1935.0,279.04,279.18,278.84,279.04,1935.0
2022-06-21 13:10:00,279.04,279.64,279.04,279.59,4870.0,279.04,279.64,279.04,279.59,4870.0
2022-06-21 13:15:00,279.64,279.64,279.36,279.44,4189.0,279.64,279.64,279.36,279.44,4189.0
2022-06-21 13:20:00,279.46,279.46,278.86,278.86,2163.0,279.46,279.46,278.86,278.86,2163.0
2022-06-21 13:25:00,278.98,279.24,278.98,279.07,1000.0,278.98,279.24,278.98,279.07,1000.0
2022-06-21 13:30:00,279.0,279.4,278.99,279.18,1701.0,279.0,279.4,278.99,279.18,1701.0
2022-06-21 13:35:00,279.24,279.24,279.06,279.16,700.0,279.24,279.24,279.06,279.16,700.0
2022-06-21 13:40:00,278.95,279.17,278.71,278.89,2991.0,278.95,279.17,278.71,278.89,2991.0
2022-06-21 13:45:00,278.92,278.92,278.7,278.74,1197.0,278.92,278.92,278.7,278.74,1197.0
2022-06-21 13:50:00,279.06,279.13,278.76,278.76,988.0,279.06,279.13,278.76,278.76,988.0
2022-06-21 13:55:00,278.67,278.67,278.24,278.58,3200.0,278.67,278.67,278.24,278.58,3200.0
2022-06-21 14:00:00,278.42,278.42,277.45,277.69,6418.0,278.42,278.42,277.45,277.69,6418.0
2022-06-21 14:05:00,277.71,277.71,276.82,276.82,4050.0,277.71,277.71,276.82,276.82,4050.0
2022-06-21 14:10:00,276.79,277.13,276.55,276.55,5844.0,276.79,277.13,276.55,276.55,5844.0
2022-06-21 14:15:00,276.48,277.11,276.33,277.11,6826.0,276.48,277.11,276.33,277.11,6826.0
2022-06-21 14:20:00,277.1,277.74,277.07,277.18,5333.0,277.1,277.74,277.07,277.18,5333.0
2022-06-21 14:25:00,277.2,277.57,277.07,277.38,2630.0,277.2,277.57,277.07,277.38,2630.0
2022-06-21 14:30:00,277.69,277.81,277.53,277.77,5412.0,277.69,277.81,277.53,277.77,5412.0
2022-06-21 14:35:00,277.65,277.82,276.65,276.79,6450.0,277.65,277.82,276.65,276.79,6450.0
2022-06-21 14:40:00,276.73,277.33,276.71,277.08,6183.0,276.73,277.33,276.71,277.08,6183.0
2022-06-21 14:45:00,276.98,277.01,276.57,276.99,2115.0,276.98,277.01,276.57,276.99,2115.0
2022-06-21 14:50:00,276.71,277.74,276.66,277.46,2668.0,276.71,277.74,276.66,277.46,2668.0
2022-06-21 14:55:00,277.71,277.78,277.03,277.09,5209.0,277.71,277.78,277.03,277.09,5209.0
2022-06-21 15:00:00,277.13,277.64,277.12,277.45,2900.0,277.13,277.64,277.12,277.45,2900.0
2022-06-21 15:05:00,277.36,277.72,277.35,277.54,3400.0,277.36,277.72,277.35,277.54,3400.0
2022-06-21 15:10:00,277.58,277.77,277.49,277.55,4453.0,277.58,277.77,277.49,277.55,4453.0
2022-06-21 15:15:00,277.71,277.89,277.41,277.64,5993.0,277.71,277.89,277.41,277.64,5993.0
2022-06-21 15:20:00,277.71,277.96,277.24,277.27,5766.0,277.71,277.96,277.24,277.27,5766.0
2022-06-21 15:25:00,277.3,277.38,276.89,277.33,7006.0,277.3,277.38,276.89,277.33,7006.0
2022-06-21 15:30:00,277.33,277.46,276.86,276.86,7565.0,277.33,277.46,276.86,276.86,7565.0
2022-06-21 15:35:00,276.96,276.96,275.96,275.96,29408.0,276.96,276.96,275.96,275.96,29408.0
2022-06-21 15:40:00,276.0,276.65,275.88,276.65,16125.0,276.0,276.65,275.88,276.65,16125.0
2022-06-21 15:45:00,276.52,277.06,276.51,276.83,16280.0,276.52,277.06,276.51,276.83,16280.0
2022-06-21 15:50:00,276.89,277.59,276.8,277.01,23117.0,276.89,277.59,276.8,277.01,23117.0
2022-06-21 15:55:00,276.89,276.89,276.02,276.39,62188.0,276.89,276.89,276.02,276.39,62188.0
2022-06-22 09:30:00,274.12,275.35,271.76,274.0,21557.0,274.12,275.35,271.76,274.0,21557.0
2022-06-22 09:35:00,273.51,274.29,272.8,273.52,8144.0,273.51,274.29,272.8,273.52,8144.0
2022-06-22 09:40:00,274.0,274.0,271.46,272.4,6707.0,274.0,274.0,271.46,272.4,6707.0
2022-06-22 09:45:00,272.86,273.26,271.35,272.37,3093.0,272.86,273.26,271.35,272.37,3093.0
2022-06-22 09:50:00,272.38,274.87,271.69,274.87,8308.0,272.38,274.87,271.69,274.87,8308.0
2022-06-22 09:55:00,275.2,276.79,274.89,276.49,13926.0,275.2,276.79,274.89,276.49,13926.0
2022-06-22 10:00:00,276.52,276.67,274.66,275.04,12574.0,276.52,276.67,274.66,275.04,12574.0
2022-06-22 10:05:00,274.94,276.15,274.87,275.96,3184.0,274.94,276.15,274.87,275.96,3184.0
2022-06-22 10:10:00,275.91,277.57,275.67,277.57,3134.0,275.91,277.57,275.67,277.57,3134.0
2022-06-22 10:15:00,277.22,277.7,276.62,277.39,5756.0,277.22,277.7,276.62,277.39,5756.0
2022-06-22 10:20:00,277.53,278.22,277.01,278.22,25549.0,277.53,278.22,277.01,278.22,25549.0
2022-06-22 10:25:00,278.4,278.87,278.12,278.21,3734.0,278.4,278.87,278.12,278.21,3734.0
2022-06-22 10:30:00,278.32,278.56,278.01,278.1,4989.0,278.32,278.56,278.01,278.1,4989.0
2022-06-22 10:35:00,277.93,279.26,277.81,279.22,14760.0,277.93,279.26,277.81,279.22,14760.0
2022-06-22 10:40:00,279.33,279.35,277.91,278.13,5700.0,279.33,279.35,277.91,278.13,5700.0
2022-06-22 10:45:00,278.09,278.2,276.79,277.16,6827.0,278.09,278.2,276.79,277.16,6827.0
2022-06-22 10:50:00,277.63,277.65,276.62,277.61,3490.0,277.63,277.65,276.62,277.61,3490.0
2022-06-22 10:55:00,277.42,277.88,277.31,277.57,3089.0,277.42,277.88,277.31,277.57,3089.0
2022-06-22 11:00:00,277.82,277.82,276.62,277.16,5621.0,277.82,277.82,276.62,277.16,5621.0
2022-06-22 11:05:00,276.99,277.67,276.78,277.6,41647.0,276.99,277.67,276.78,277.6,41647.0
2022-06-22 11:10:00,277.79,277.84,277.36,277.45,8533.0,277.79,277.84,277.36,277.45,8533.0
2022-06-22 11:15:00,277.39,278.23,277.39,278.23,4418.0,277.39,278.23,277.39,278.23,4418.0
2022-06-22 11:20:00,278.23,278.54,277.66,278.08,4168.0,278.23,278.54,277.66,278.08,4168.0
2022-06-22 11:25:00,278.18,278.4,277.89,278.21,3746.0,278.18,278.4,277.89,278.21,3746.0
2022-06-22 11:30:00,278.32,278.99,278.26,278.74,7639.0,278.32,278.99,278.26,278.74,7639.0
2022-06-22 11:35:00,279.03,279.26,278.8,279.19,4305.0,279.03,279.26,278.8,279.19,4305.0
2022-06-22 11:40:00,279.18,279.18,277.34,277.34,4763.0,279.18,279.18,277.34,277.34,4763.0
2022-06-22 11:45:00,277.36,277.41,276.71,277.41,6294.0,277.36,277.41,276.71,277.41,6294.0
2022-06-22 11:50:00,277.28,277.28,276.72,277.07,2646.0,277.28,277.28,276.72,277.07,2646.0
2022-06-22 11:55:00,277.0,277.18,276.08,276.16,9728.0,277.0,277.18,276.08,276.16,9728.0
2022-06-22 12:00:00,276.25,277.72,276.25,277.01,6607.0,276.25,277.72,276.25,277.01,6607.0
2022-06-22 12:05:00,276.64,276.74,276.2,276.51,2493.0,276.64,276.74,276.2,276.51,2493.0
2022-06-22 12:10:00,276.65,277.09,276.29,276.86,4771.0,276.65,277.09,276.29,276.86,4771.0
2022-06-22 12:15:00,277.07,278.02,276.73,277.95,6296.0,277.07,278.02,276.73,277.95,6296.0
2022-06-22 12:20:00,277.88,278.15,277.78,277.94,4308.0,277.88,278.15,277.78,277.94,4308.0
2022-06-22 12:25:00,277.78,278.34,277.75,278.01,2850.0,277.78,278.34,277.75,278.01,2850.0
2022-06-22 12:30:00,277.97,278.64,277.96,278.63,2312.0,277.97,278.64,277.96,278.63,2312.0
2022-06-22 12:35:00,278.66,279.14,278.47,278.6,4219.0,278.66,279.14,278.47,278.6,4219.0
2022-06-22 12:40:00,278.61,279.07,278.57,278.91,3645.0,278.61,279.07,278.57,278.91,3645.0
2022-06-22 12:45:00,278.89,279.19,278.59,278.6,3080.0,278.89,279.19,278.59,278.6,3080.0
2022-06-22 12:50:00,278.81,278.97,278.57,278.87,3510.0,278.81,278.97,278.57,278.87,3510.0
2022-06-22 12:55:00,278.81,279.52,278.6,279.52,7660.0,278.81,279.52,278.6,279.52,7660.0
2022-06-22 13:00:00,279.59,279.65,278.24,278.79,6737.0,279.59,279.65,278.24,278.79,6737.0
2022-06-22 13:05:00,278.83,279.11,278.76,278.92,4734.0,278.83,279.11,278.76,278.92,4734.0
2022-06-22 13:10:00,278.9,279.5,278.9,279.32,3050.0,278.9,279.5,278.9,279.32,3050.0
2022-06-22 13:15:00,279.31,280.04,279.29,279.93,7056.0,279.31,280.04,279.29,279.93,7056.0
2022-06-22 13:20:00,279.99,280.39,279.81,280.08,7082.0,279.99,280.39,279.81,280.08,7082.0
2022-06-22 13:25:00,280.11,280.18,279.57,279.59,6076.0,280.11,280.18,279.57,279.59,6076.0
2022-06-22 13:30:00,279.62,279.72,279.48,279.58,4600.0,279.62,279.72,279.48,279.58,4600.0
2022-06-22 13:35:00,279.46,280.29,279.46,280.29,4900.0,279.46,280.29,279.46,280.29,4900.0
2022-06-22 13:40:00,280.22,280.24,279.81,280.02,2700.0,280.22,280.24,279.81,280.02,2700.0
2022-06-22 13:45:00,280.09,280.53,280.04,280.44,2097.0,280.09,280.53,280.04,280.44,2097.0
2022-06-22 13:50:00,280.32,280.5,279.85,279.92,2815.0,280.32,280.5,279.85,279.92,2815.0
2022-06-22 13:55:00,279.99,280.13,279.52,279.65,3800.0,279.99,280.13,279.52,279.65,3800.0
2022-06-22 14:00:00,279.93,279.93,279.56,279.76,2300.0,279.93,279.93,279.56,279.76,2300.0
2022-06-22 14:05:00,279.99,280.59,279.93,280.26,3300.0,279.99,280.59,279.93,280.26,3300.0
2022-06-22 14:10:00,280.23,280.25,279.71,280.06,1400.0,280.23,280.25,279.71,280.06,1400.0
2022-06-22 14:15:00,280.07,280.51,280.07,280.49,3426.0,280.07,280.51,280.07,280.49,3426.0
2022-06-22 14:20:00,280.26,280.35,279.89,280.13,1934.0,280.26,280.35,279.89,280.13,1934.0
2022-06-22 14:25:00,280.13,280.13,279.52,279.55,2240.0,280.13,280.13,279.52,279.55,2240.0
2022-06-22 14:30:00,279.59,279.9,279.58,279.7,3810.0,279.59,279.9,279.58,279.7,3810.0
2022-06-22 14:35:00,279.84,280.05,279.53,279.86,6130.0,279.84,280.05,279.53,279.86,6130.0
2022-06-22 14:40:00,279.66,279.72,279.0,279.28,2245.0,279.66,279.72,279.0,279.28,2245.0
2022-06-22 14:45:00,279.27,279.45,278.81,278.81,4100.0,279.27,279.45,278.81,278.81,4100.0
2022-06-22 14:50:00,278.76,279.08,278.6,278.73,2913.0,278.76,279.08,278.6,278.73,2913.0
2022-06-22 14:55:00,278.98,279.36,278.87,279.36,2685.0,278.98,279.36,278.87,279.36,2685.0
2022-06-22 15:00:00,279.22,279.57,278.6,279.32,4960.0,279.22,279.57,278.6,279.32,4960.0
2022-06-22 15:05:00,279.26,279.48,279.19,279.21,2605.0,279.26,279.48,279.19,279.21,2605.0
2022-06-22 15:10:00,279.18,279.39,278.83,279.15,3304.0,279.18,279.39,278.83,279.15,3304.0
2022-06-22 15:15:00,279.13,279.3,278.49,278.53,5299.0,279.13,279.3,278.49,278.53,5299.0
2022-06-22 15:20:00,278.38,278.79,278.28,278.6,3665.0,278.38,278.79,278.28,278.6,3665.0
2022-06-22 15:25:00,278.37,278.57,277.28,277.57,6639.0,278.37,278.57,277.28,277.57,6639.0
2022-06-22 15:30:00,277.44,277.85,277.29,277.29,5053.0,277.44,277.85,277.29,277.29,5053.0
2022-06-22 15:35:00,277.31,277.4,276.99,277.29,7861.0,277.31,277.4,276.99,277.29,7861.0
2022-06-22 15:40:00,277.25,277.46,276.79,277.19,7500.0,277.25,277.46,276.79,277.19,7500.0
2022-06-22 15:45:00,277.19,277.2,276.76,277.13,12707.0,277.19,277.2,276.76,277.13,12707.0
2022-06-22 15:50:00,276.79,278.72,276.79,278.36,17748.0,276.79,278.72,276.79,278.36,17748.0
2022-06-22 15:55:00,278.66,278.86,277.84,277.84,39637.0,278.66,278.86,277.84,277.84,39637.0
2022-06-23 09:30:00,282.14,283.39,280.76,282.24,12786.0,282.14,283.39,280.76,282.24,12786.0
2022-06-23 09:35:00,281.75,282.8,279.38,279.59,4449.0,281.75,282.8,279.38,279.59,4449.0
2022-06-23 09:40:00,279.29,281.21,279.29,280.12,6957.0,279.29,281.21,279.29,280.12,6957.0
2022-06-23 09:45:00,279.94,281.55,278.68,281.39,3400.0,279.94,281.55,278.68,281.39,3400.0
2022-06-23 09:50:00,280.5,281.27,278.0,278.4,12120.0,280.5,281.27,278.0,278.4,12120.0
2022-06-23 09:55:00,278.86,281.26,278.86,280.73,8170.0,278.86,281.26,278.86,280.73,8170.0
2022-06-23 10:00:00,280.74,282.38,280.65,282.18,3679.0,280.74,282.38,280.65,282.18,3679.0
2022-06-23 10:05:00,282.1,283.0,280.82,280.93,5212.0,282.1,283.0,280.82,280.93,5212.0
2022-06-23 10:10:00,281.05,281.55,280.18,280.99,9274.0,281.05,281.55,280.18,280.99,9274.0
2022-06-23 10:15:00,281.14,282.21,280.94,281.96,2081.0,281.14,282.21,280.94,281.96,2081.0
2022-06-23 10:20:00,282.24,283.22,281.82,282.78,4068.0,282.24,283.22,281.82,282.78,4068.0
2022-06-23 10:25:00,282.53,282.98,281.82,282.65,3100.0,282.53,282.98,281.82,282.65,3100.0
2022-06-23 10:30:00,282.96,284.03,282.58,283.94,9428.0,282.96,284.03,282.58,283.94,9428.0
2022-06-23 10:35:00,283.88,285.52,283.42,285.25,5645.0,283.88,285.52,283.42,285.25,5645.0
2022-06-23 10:40:00,285.56,286.57,285.55,285.71,6702.0,285.56,286.57,285.55,285.71,6702.0
2022-06-23 10:45:00,285.4,286.02,285.4,285.8,2550.0,285.4,286.02,285.4,285.8,2550.0
2022-06-23 10:50:00,285.74,285.74,285.19,285.36,1673.0,285.74,285.74,285.19,285.36,1673.0
2022-06-23 10:55:00,285.44,286.09,285.44,285.67,5435.0,285.44,286.09,285.44,285.67,5435.0
2022-06-23 11:00:00,285.43,285.48,285.0,285.48,6364.0,285.43,285.48,285.0,285.48,6364.0
2022-06-23 11:05:00,285.31,286.33,284.84,286.33,10458.0,285.31,286.33,284.84,286.33,10458.0
2022-06-23 11:10:00,286.04,287.87,285.98,287.37,10851.0,286.04,287.87,285.98,287.37,10851.0
2022-06-23 11:15:00,287.35,288.39,287.13,288.07,10600.0,287.35,288.39,287.13,288.07,10600.0
2022-06-23 11:20:00,288.04,288.41,286.87,287.51,8709.0,288.04,288.41,286.87,287.51,8709.0
2022-06-23 11:25:00,287.51,288.07,287.51,287.89,6221.0,287.51,288.07,287.51,287.89,6221.0
2022-06-23 11:30:00,287.97,288.41,287.19,287.29,5932.0,287.97,288.41,287.19,287.29,5932.0
2022-06-23 11:35:00,287.17,287.17,286.61,286.85,5034.0,287.17,287.17,286.61,286.85,5034.0
2022-06-23 11:40:00,286.61,287.28,286.33,286.91,3200.0,286.61,287.28,286.33,286.91,3200.0
2022-06-23 11:45:00,287.04,287.37,286.57,287.37,4234.0,287.04,287.37,286.57,287.37,4234.0
2022-06-23 11:50:00,287.44,287.85,287.33,287.5,4066.0,287.44,287.85,287.33,287.5,4066.0
2022-06-23 11:55:00,287.33,287.38,286.32,286.36,8958.0,287.33,287.38,286.32,286.36,8958.0
2022-06-23 12:00:00,286.31,286.31,283.51,283.52,14025.0,286.31,286.31,283.51,283.52,14025.0
2022-06-23 12:05:00,283.49,284.52,283.41,284.06,49144.0,283.49,284.52,283.41,284.06,49144.0
2022-06-23 12:10:00,284.09,284.09,283.17,283.82,5100.0,284.09,284.09,283.17,283.82,5100.0
2022-06-23 12:15:00,283.66,283.92,283.52,283.75,6782.0,283.66,283.92,283.52,283.75,6782.0
2022-06-23 12:20:00,283.61,284.22,283.57,284.03,5357.0,283.61,284.22,283.57,284.03,5357.0
2022-06-23 12:25:00,283.86,284.17,283.83,283.83,2591.0,283.86,284.17,283.83,283.83,2591.0
2022-06-23 12:30:00,283.84,284.13,283.02,283.04,4741.0,283.84,284.13,283.02,283.04,4741.0
2022-06-23 12:35:00,283.04,283.33,281.77,282.03,11776.0,283.04,283.33,281.77,282.03,11776.0
2022-06-23 12:40:00,281.71,282.15,281.71,282.1,5849.0,281.71,282.15,281.71,282.1,5849.0
2022-06-23 12:45:00,282.48,283.03,282.23,282.82,5935.0,282.48,283.03,282.23,282.82,5935.0
2022-06-23 12:50:00,282.62,282.76,281.72,282.53,3200.0,282.62,282.76,281.72,282.53,3200.0
2022-06-23 12:55:00,282.28,282.28,281.48,281.49,3525.0,282.28,282.28,281.48,281.49,3525.0
2022-06-23 13:00:00,281.6,281.6,280.27,281.15,12127.0,281.6,281.6,280.27,281.15,12127.0
2022-06-23 13:05:00,281.21,281.99,281.0,281.59,2400.0,281.21,281.99,281.0,281.59,2400.0
2022-06-23 13:10:00,281.37,282.03,281.36,281.6,2300.0,281.37,282.03,281.36,281.6,2300.0
2022-06-23 13:15:00,281.56,281.84,281.51,281.69,1663.0,281.56,281.84,281.51,281.69,1663.0
2022-06-23 13:20:00,281.69,282.2,281.2,281.94,3500.0,281.69,282.2,281.2,281.94,3500.0
2022-06-23 13:25:00,282.11,282.11,281.41,281.44,1384.0,282.11,282.11,281.41,281.44,1384.0
2022-06-23 13:30:00,282.13,282.15,281.65,281.73,1286.0,282.13,282.15,281.65,281.73,1286.0
2022-06-23 13:35:00,281.92,282.15,281.3,281.44,2824.0,281.92,282.15,281.3,281.44,2824.0
2022-06-23 13:40:00,281.44,281.44,280.97,281.38,2663.0,281.44,281.44,280.97,281.38,2663.0
2022-06-23 13:45:00,281.17,281.64,281.16,281.46,900.0,281.17,281.64,281.16,281.46,900.0
2022-06-23 13:50:00,281.77,282.26,281.45,281.98,1501.0,281.77,282.26,281.45,281.98,1501.0
2022-06-23 13:55:00,282.03,282.22,281.82,282.05,1353.0,282.03,282.22,281.82,282.05,1353.0
2022-06-23 14:00:00,281.81,282.27,281.77,282.05,2212.0,281.81,282.27,281.77,282.05,2212.0
2022-06-23 14:05:00,281.87,282.13,281.87,282.13,922.0,281.87,282.13,281.87,282.13,922.0
2022-06-23 14:10:00,282.29,282.29,281.48,282.09,2362.0,282.29,282.29,281.48,282.09,2362.0
2022-06-23 14:15:00,281.91,282.13,281.32,281.56,4988.0,281.91,282.13,281.32,281.56,4988.0
2022-06-23 14:20:00,281.71,281.89,281.4,281.78,2726.0,281.71,281.89,281.4,281.78,2726.0
2022-06-23 14:25:00,281.85,282.1,281.26,282.09,9860.0,281.85,282.1,281.26,282.09,9860.0
2022-06-23 14:30:00,281.94,282.52,281.72,282.51,3423.0,281.94,282.52,281.72,282.51,3423.0
2022-06-23 14:35:00,282.69,283.39,282.67,282.82,4243.0,282.69,283.39,282.67,282.82,4243.0
2022-06-23 14:40:00,283.19,283.25,283.06,283.06,900.0,283.19,283.25,283.06,283.06,900.0
2022-06-23 14:45:00,282.85,283.15,282.82,283.15,668.0,282.85,283.15,282.82,283.15,668.0
2022-06-23 14:50:00,283.04,283.34,282.98,283.3,2080.0,283.04,283.34,282.98,283.3,2080.0
2022-06-23 14:55:00,283.21,283.62,283.18,283.62,700.0,283.21,283.62,283.18,283.62,700.0
2022-06-23 15:00:00,283.61,284.63,283.3,284.63,5723.0,283.61,284.63,283.3,284.63,5723.0
2022-06-23 15:05:00,284.52,285.19,284.42,284.9,5057.0,284.52,285.19,284.42,284.9,5057.0
2022-06-23 15:10:00,284.88,285.74,284.75,285.64,8943.0,284.88,285.74,284.75,285.64,8943.0
2022-06-23 15:15:00,285.71,285.86,284.67,285.25,8694.0,285.71,285.86,284.67,285.25,8694.0
2022-06-23 15:20:00,285.17,285.6,285.07,285.36,14970.0,285.17,285.6,285.07,285.36,14970.0
2022-06-23 15:25:00,285.26,286.16,285.26,286.04,6359.0,285.26,286.16,285.26,286.04,6359.0
2022-06-23 15:30:00,285.87,287.07,285.87,286.99,6860.0,285.87,287.07,285.87,286.99,6860.0
2022-06-23 15:35:00,286.99,287.04,286.45,286.48,5124.0,286.99,287.04,286.45,286.48,5124.0
2022-06-23 15:40:00,286.46,287.22,286.46,286.56,8589.0,286.46,287.22,286.46,286.56,8589.0
2022-06-23 15:45:00,286.69,287.23,286.69,287.06,6632.0,286.69,287.23,286.69,287.06,6632.0
2022-06-23 15:50:00,287.31,287.82,286.55,286.66,14057.0,287.31,287.82,286.55,286.66,14057.0
2022-06-23 15:55:00,286.5,286.82,286.33,286.33,33711.0,286.5,286.82,286.33,286.33,33711.0
2022-06-24 09:30:00,289.92,292.22,288.47,290.72,19783.0,289.92,292.22,288.47,290.72,19783.0
2022-06-24 09:35:00,290.67,291.99,290.14,291.92,10431.0,290.67,291.99,290.14,291.92,10431.0
2022-06-24 09:40:00,292.0,293.04,291.81,292.96,6048.0,292.0,293.04,291.81,292.96,6048.0
2022-06-24 09:45:00,293.02,293.6,292.38,293.1,5831.0,293.02,293.6,292.38,293.1,5831.0
2022-06-24 09:50:00,292.91,293.3,292.19,293.0,12061.0,292.91,293.3,292.19,293.0,12061.0
2022-06-24 09:55:00,292.54,292.65,290.85,291.28,15152.0,292.54,292.65,290.85,291.28,15152.0
2022-06-24 10:00:00,291.54,293.77,291.45,293.58,5394.0,291.54,293.77,291.45,293.58,5394.0
2022-06-24 10:05:00,293.66,295.71,293.61,294.76,11318.0,293.66,295.71,293.61,294.76,11318.0
2022-06-24 10:10:00,294.73,294.76,293.08,293.34,9414.0,294.73,294.76,293.08,293.34,9414.0
2022-06-24 10:15:00,293.63,293.85,293.28,293.63,8160.0,293.63,293.85,293.28,293.63,8160.0
2022-06-24 10:20:00,293.34,293.53,292.43,293.0,5531.0,293.34,293.53,292.43,293.0,5531.0
2022-06-24 10:25:00,292.83,293.38,292.77,293.38,1606.0,292.83,293.38,292.77,293.38,1606.0
2022-06-24 10:30:00,293.88,293.88,292.78,292.8,2632.0,293.88,293.88,292.78,292.8,2632.0
2022-06-24 10:35:00,292.84,292.97,291.85,292.32,7695.0,292.84,292.97,291.85,292.32,7695.0
2022-06-24 10:40:00,292.35,292.73,291.86,292.47,9347.0,292.35,292.73,291.86,292.47,9347.0
2022-06-24 10:45:00,292.2,292.2,291.46,291.75,3116.0,292.2,292.2,291.46,291.75,3116.0
2022-06-24 10:50:00,291.56,291.56,290.53,290.53,3474.0,291.56,291.56,290.53,290.53,3474.0
2022-06-24 10:55:00,290.69,291.6,290.47,291.22,2258.0,290.69,291.6,290.47,291.22,2258.0
2022-06-24 11:00:00,291.2,292.4,291.19,292.4,3462.0,291.2,292.4,291.19,292.4,3462.0
2022-06-24 11:05:00,292.27,292.31,291.32,291.32,4793.0,292.27,292.31,291.32,291.32,4793.0
2022-06-24 11:10:00,291.25,291.25,290.2,290.6,17387.0,291.25,291.25,290.2,290.6,17387.0
2022-06-24 11:15:00,290.64,290.74,288.54,288.55,5308.0,290.64,290.74,288.54,288.55,5308.0
2022-06-24 11:20:00,288.55,289.19,288.49,288.88,2352.0,288.55,289.19,288.49,288.88,2352.0
2022-06-24 11:25:00,288.86,289.96,288.78,289.96,2828.0,288.86,289.96,288.78,289.96,2828.0
2022-06-24 11:30:00,290.08,290.27,289.71,290.06,3479.0,290.08,290.27,289.71,290.06,3479.0
2022-06-24 11:35:00,289.57,290.38,289.51,290.38,4125.0,289.57,290.38,289.51,290.38,4125.0
2022-06-24 11:40:00,290.3,290.3,289.78,289.96,4222.0,290.3,290.3,289.78,289.96,4222.0
2022-06-24 11:45:00,289.89,289.95,289.25,289.51,3852.0,289.89,289.95,289.25,289.51,3852.0
2022-06-24 11:50:00,289.35,289.35,289.0,289.19,2541.0,289.35,289.35,289.0,289.19,2541.0
2022-06-24 11:55:00,289.37,289.86,289.26,289.84,3315.0,289.37,289.86,289.26,289.84,3315.0
2022-06-24 12:00:00,289.77,290.16,289.75,289.88,2139.0,289.77,290.16,289.75,289.88,2139.0
2022-06-24 12:05:00,289.73,289.73,289.43,289.69,1500.0,289.73,289.73,289.43,289.69,1500.0
2022-06-24 12:10:00,289.7,290.08,289.64,290.05,5320.0,289.7,290.08,289.64,290.05,5320.0
2022-06-24 12:15:00,290.24,290.24,289.52,290.06,4116.0,290.24,290.24,289.52,290.06,4116.0
2022-06-24 12:20:00,290.15,290.23,289.33,289.58,2759.0,290.15,290.23,289.33,289.58,2759.0
2022-06-24 12:25:00,289.95,289.95,289.62,289.68,1308.0,289.95,289.95,289.62,289.68,1308.0
2022-06-24 12:30:00,289.68,290.01,289.68,289.87,2927.0,289.68,290.01,289.68,289.87,2927.0
2022-06-24 12:35:00,289.99,290.58,289.99,290.37,2106.0,289.99,290.58,289.99,290.37,2106.0
2022-06-24 12:40:00,290.44,290.77,290.43,290.77,706.0,290.44,290.77,290.43,290.77,706.0
2022-06-24 12:45:00,290.58,290.58,290.0,290.0,1600.0,290.58,290.58,290.0,290.0,1600.0
2022-06-24 12:50:00,290.13,290.41,289.91,290.41,1496.0,290.13,290.41,289.91,290.41,1496.0
2022-06-24 12:55:00,290.29,290.86,290.07,290.85,2088.0,290.29,290.86,290.07,290.85,2088.0
2022-06-24 13:00:00,290.6,290.96,290.6,290.69,1360.0,290.6,290.96,290.6,290.69,1360.0
2022-06-24 13:05:00,290.36,290.52,290.19,290.34,1400.0,290.36,290.52,290.19,290.34,1400.0
2022-06-24 13:10:00,290.36,290.51,290.3,290.49,2424.0,290.36,290.51,290.3,290.49,2424.0
2022-06-24 13:15:00,290.39,290.61,290.2,290.33,1904.0,290.39,290.61,290.2,290.33,1904.0
2022-06-24 13:20:00,290.2,290.24,289.91,289.99,1625.0,290.2,290.24,289.91,289.99,1625.0
2022-06-24 13:25:00,289.86,290.05,289.63,289.99,2624.0,289.86,290.05,289.63,289.99,2624.0
2022-06-24 13:30:00,289.91,290.0,289.76,289.92,1182.0,289.91,290.0,289.76,289.92,1182.0
2022-06-24 13:35:00,290.14,290.25,289.87,290.25,2242.0,290.14,290.25,289.87,290.25,2242.0
2022-06-24 13:40:00,290.07,290.21,289.67,290.03,1520.0,290.07,290.21,289.67,290.03,1520.0
2022-06-24 13:45:00,290.06,290.23,290.05,290.11,1792.0,290.06,290.23,290.05,290.11,1792.0
2022-06-24 13:50:00,290.37,291.01,290.37,290.85,3120.0,290.37,291.01,290.37,290.85,3120.0
2022-06-24 13:55:00,290.84,291.42,290.75,291.29,4615.0,290.84,291.42,290.75,291.29,4615.0
2022-06-24 14:00:00,291.48,291.91,291.37,291.73,2539.0,291.48,291.91,291.37,291.73,2539.0
2022-06-24 14:05:00,291.69,291.81,291.28,291.28,2888.0,291.69,291.81,291.28,291.28,2888.0
2022-06-24 14:10:00,291.28,291.48,291.03,291.03,4178.0,291.28,291.48,291.03,291.03,4178.0
2022-06-24 14:15:00,290.93,291.14,290.64,291.14,4662.0,290.93,291.14,290.64,291.14,4662.0
2022-06-24 14:20:00,291.26,291.56,291.24,291.55,3068.0,291.26,291.56,291.24,291.55,3068.0
2022-06-24 14:25:00,291.6,292.2,291.6,291.99,6520.0,291.6,292.2,291.6,291.99,6520.0
2022-06-24 14:30:00,291.93,291.98,291.66,291.98,3105.0,291.93,291.98,291.66,291.98,3105.0
2022-06-24 14:35:00,292.19,292.2,291.41,291.64,2796.0,292.19,292.2,291.41,291.64,2796.0
2022-06-24 14:40:00,291.45,291.89,291.4,291.68,2880.0,291.45,291.89,291.4,291.68,2880.0
2022-06-24 14:45:00,291.63,292.26,291.62,292.25,4659.0,291.63,292.26,291.62,292.25,4659.0
2022-06-24 14:50:00,292.16,292.16,291.35,291.49,3224.0,292.16,292.16,291.35,291.49,3224.0
2022-06-24 14:55:00,291.47,291.63,291.27,291.63,2461.0,291.47,291.63,291.27,291.63,2461.0
2022-06-24 15:00:00,291.37,291.64,291.37,291.59,500.0,291.37,291.64,291.37,291.59,500.0
2022-06-24 15:05:00,291.6,291.6,291.31,291.44,2744.0,291.6,291.6,291.31,291.44,2744.0
2022-06-24 15:10:00,291.35,291.35,291.06,291.29,2819.0,291.35,291.35,291.06,291.29,2819.0
2022-06-24 15:15:00,291.28,291.67,291.22,291.63,3992.0,291.28,291.67,291.22,291.63,3992.0
2022-06-24 15:20:00,291.59,291.95,291.49,291.94,2205.0,291.59,291.95,291.49,291.94,2205.0
2022-06-24 15:25:00,291.91,291.94,291.54,291.74,4036.0,291.91,291.94,291.54,291.74,4036.0
2022-06-24 15:30:00,291.8,291.91,291.68,291.79,10384.0,291.8,291.91,291.68,291.79,10384.0
2022-06-24 15:35:00,291.79,292.82,291.74,292.79,8238.0,291.79,292.82,291.74,292.79,8238.0
2022-06-24 15:40:00,292.84,293.69,292.7,293.5,12930.0,292.84,293.69,292.7,293.5,12930.0
2022-06-24 15:45:00,293.48,293.48,292.69,292.88,10325.0,293.48,293.48,292.69,292.88,10325.0
2022-06-24 15:50:00,292.81,292.9,291.27,292.48,57406.0,292.81,292.9,291.27,292.48,57406.0
2022-06-24 15:55:00,292.6,294.09,292.6,293.36,73957.0,292.6,294.09,292.6,293.36,73957.0
2022-06-27 09:30:00,295.12,297.06,293.86,293.86,28222.0,295.12,297.06,293.86,293.86,28222.0
2022-06-27 09:35:00,293.84,294.07,292.02,292.59,15613.0,293.84,294.07,292.02,292.59,15613.0
2022-06-27 09:40:00,292.92,293.15,287.95,287.95,13550.0,292.92,293.15,287.95,287.95,13550.0
2022-06-27 09:45:00,288.24,288.24,286.5,286.66,14827.0,288.24,288.24,286.5,286.66,14827.0
2022-06-27 09:50:00,286.29,288.98,286.26,288.98,4932.0,286.29,288.98,286.26,288.98,4932.0
2022-06-27 09:55:00,289.1,289.67,288.13,288.92,5079.0,289.1,289.67,288.13,288.92,5079.0
2022-06-27 10:00:00,288.84,290.75,287.9,290.3,7028.0,288.84,290.75,287.9,290.3,7028.0
2022-06-27 10:05:00,290.1,290.36,287.97,288.41,6320.0,290.1,290.36,287.97,288.41,6320.0
2022-06-27 10:10:00,288.68,288.68,286.6,287.08,5082.0,288.68,288.68,286.6,287.08,5082.0
2022-06-27 10:15:00,286.81,287.59,285.8,286.86,4701.0,286.81,287.59,285.8,286.86,4701.0
2022-06-27 10:20:00,287.22,287.41,285.97,286.09,7440.0,287.22,287.41,285.97,286.09,7440.0
2022-06-27 10:25:00,286.07,286.08,284.69,285.43,9919.0,286.07,286.08,284.69,285.43,9919.0
2022-06-27 10:30:00,285.26,287.25,285.2,286.88,4584.0,285.26,287.25,285.2,286.88,4584.0
2022-06-27 10:35:00,287.04,287.61,286.29,287.61,1900.0,287.04,287.61,286.29,287.61,1900.0
2022-06-27 10:40:00,287.45,287.98,287.12,287.98,1300.0,287.45,287.98,287.12,287.98,1300.0
2022-06-27 10:45:00,288.43,289.0,288.23,288.86,4394.0,288.43,289.0,288.23,288.86,4394.0
2022-06-27 10:50:00,289.0,289.09,288.74,288.99,2952.0,289.0,289.09,288.74,288.99,2952.0
2022-06-27 10:55:00,289.13,290.03,288.84,289.9,4034.0,289.13,290.03,288.84,289.9,4034.0
2022-06-27 11:00:00,290.13,290.5,289.5,290.05,9527.0,290.13,290.5,289.5,290.05,9527.0
2022-06-27 11:05:00,289.8,289.95,288.85,288.85,2300.0,289.8,289.95,288.85,288.85,2300.0
2022-06-27 11:10:00,288.8,288.98,288.31,288.48,2628.0,288.8,288.98,288.31,288.48,2628.0
2022-06-27 11:15:00,288.46,288.56,287.7,287.97,4901.0,288.46,288.56,287.7,287.97,4901.0
2022-06-27 11:20:00,288.36,289.39,288.3,289.39,4270.0,288.36,289.39,288.3,289.39,4270.0
2022-06-27 11:25:00,289.57,289.86,289.47,289.72,2300.0,289.57,289.86,289.47,289.72,2300.0
2022-06-27 11:30:00,289.64,289.75,288.69,288.84,3128.0,289.64,289.75,288.69,288.84,3128.0
2022-06-27 11:35:00,288.81,289.06,288.49,288.88,900.0,288.81,289.06,288.49,288.88,900.0
2022-06-27 11:40:00,289.11,289.36,288.91,289.19,1600.0,289.11,289.36,288.91,289.19,1600.0
2022-06-27 11:45:00,289.26,289.44,288.03,288.27,3839.0,289.26,289.44,288.03,288.27,3839.0
2022-06-27 11:50:00,288.0,288.12,287.55,287.55,6571.0,288.0,288.12,287.55,287.55,6571.0
2022-06-27 11:55:00,287.54,287.87,286.87,287.04,4882.0,287.54,287.87,286.87,287.04,4882.0
2022-06-27 12:00:00,287.05,287.48,286.0,286.38,6892.0,287.05,287.48,286.0,286.38,6892.0
2022-06-27 12:05:00,286.48,286.48,285.93,286.41,6195.0,286.48,286.48,285.93,286.41,6195.0
2022-06-27 12:10:00,286.39,287.16,286.26,287.0,3247.0,286.39,287.16,286.26,287.0,3247.0
2022-06-27 12:15:00,287.17,287.17,286.38,287.02,1500.0,287.17,287.17,286.38,287.02,1500.0
2022-06-27 12:20:00,287.11,287.13,286.38,286.4,2520.0,287.11,287.13,286.38,286.4,2520.0
2022-06-27 12:25:00,286.46,286.46,285.89,286.12,3400.0,286.46,286.46,285.89,286.12,3400.0
2022-06-27 12:30:00,286.12,286.28,285.84,286.13,3114.0,286.12,286.28,285.84,286.13,3114.0
2022-06-27 12:35:00,286.16,286.51,285.97,286.44,3661.0,286.16,286.51,285.97,286.44,3661.0
2022-06-27 12:40:00,286.42,287.13,286.34,287.13,1598.0,286.42,287.13,286.34,287.13,1598.0
2022-06-27 12:45:00,287.32,287.37,286.77,287.25,1725.0,287.32,287.37,286.77,287.25,1725.0
2022-06-27 12:50:00,287.16,287.54,287.16,287.37,1340.0,287.16,287.54,287.16,287.37,1340.0
2022-06-27 12:55:00,287.47,287.9,287.41,287.9,7300.0,287.47,287.9,287.41,287.9,7300.0
2022-06-27 13:00:00,288.3,288.3,287.55,288.19,1400.0,288.3,288.3,287.55,288.19,1400.0
2022-06-27 13:05:00,287.81,287.87,287.37,287.59,4106.0,287.81,287.87,287.37,287.59,4106.0
2022-06-27 13:10:00,287.64,288.07,287.56,288.07,1865.0,287.64,288.07,287.56,288.07,1865.0
2022-06-27 13:15:00,288.05,288.12,287.73,288.12,2400.0,288.05,288.12,287.73,288.12,2400.0
2022-06-27 13:20:00,288.33,288.59,288.07,288.11,4575.0,288.33,288.59,288.07,288.11,4575.0
2022-06-27 13:25:00,288.18,288.19,287.77,287.79,6600.0,288.18,288.19,287.77,287.79,6600.0
2022-06-27 13:30:00,287.87,287.87,287.36,287.36,5004.0,287.87,287.87,287.36,287.36,5004.0
2022-06-27 13:35:00,287.09,287.55,287.01,287.55,2600.0,287.09,287.55,287.01,287.55,2600.0
2022-06-27 13:40:00,287.2,287.26,286.85,286.86,3305.0,287.2,287.26,286.85,286.86,3305.0
2022-06-27 13:45:00,286.82,286.82,286.47,286.66,1600.0,286.82,286.82,286.47,286.66,1600.0
2022-06-27 13:50:00,286.75,287.26,286.72,287.07,1500.0,286.75,287.26,286.72,287.07,1500.0
2022-06-27 13:55:00,287.0,287.06,286.76,286.76,2673.0,287.0,287.06,286.76,286.76,2673.0
2022-06-27 14:00:00,286.72,286.93,286.31,286.44,2931.0,286.72,286.93,286.31,286.44,2931.0
2022-06-27 14:05:00,286.52,286.52,286.09,286.11,3305.0,286.52,286.52,286.09,286.11,3305.0
2022-06-27 14:10:00,286.18,286.56,286.13,286.47,3204.0,286.18,286.56,286.13,286.47,3204.0
2022-06-27 14:15:00,286.3,286.87,286.3,286.69,2722.0,286.3,286.87,286.3,286.69,2722.0
2022-06-27 14:20:00,286.62,286.71,286.39,286.5,1493.0,286.62,286.71,286.39,286.5,1493.0
2022-06-27 14:25:00,286.26,286.3,285.69,285.89,2725.0,286.26,286.3,285.69,285.89,2725.0
2022-06-27 14:30:00,285.85,285.94,285.55,285.94,2605.0,285.85,285.94,285.55,285.94,2605.0
2022-06-27 14:35:00,285.89,286.02,285.63,285.84,5500.0,285.89,286.02,285.63,285.84,5500.0
2022-06-27 14:40:00,285.81,285.83,285.38,285.46,2618.0,285.81,285.83,285.38,285.46,2618.0
2022-06-27 14:45:00,285.46,285.9,285.21,285.84,3861.0,285.46,285.9,285.21,285.84,3861.0
2022-06-27 14:50:00,285.81,285.82,285.16,285.2,5198.0,285.81,285.82,285.16,285.2,5198.0
2022-06-27 14:55:00,285.25,285.72,285.1,285.44,4077.0,285.25,285.72,285.1,285.44,4077.0
2022-06-27 15:00:00,285.24,285.4,284.47,284.47,7365.0,285.24,285.4,284.47,284.47,7365.0
2022-06-27 15:05:00,284.5,285.29,284.23,285.28,4128.0,284.5,285.29,284.23,285.28,4128.0
2022-06-27 15:10:00,285.27,286.48,285.21,286.28,4835.0,285.27,286.48,285.21,286.28,4835.0
2022-06-27 15:15:00,286.14,286.56,286.09,286.56,4382.0,286.14,286.56,286.09,286.56,4382.0
2022-06-27 15:20:00,286.55,286.98,286.44,286.44,7970.0,286.55,286.98,286.44,286.44,7970.0
2022-06-27 15:25:00,286.44,286.88,286.22,286.82,9425.0,286.44,286.88,286.22,286.82,9425.0
2022-06-27 15:30:00,286.67,286.76,286.33,286.42,10179.0,286.67,286.76,286.33,286.42,10179.0
2022-06-27 15:35:00,286.42,286.45,285.39,285.75,10606.0,286.42,286.45,285.39,285.75,10606.0
2022-06-27 15:40:00,285.75,287.34,285.74,287.34,8049.0,285.75,287.34,285.74,287.34,8049.0
2022-06-27 15:45:00,287.3,287.67,287.03,287.3,10394.0,287.3,287.67,287.03,287.3,10394.0
2022-06-27 15:50:00,287.23,287.23,286.2,286.96,20900.0,287.23,287.23,286.2,286.96,20900.0
2022-06-27 15:55:00,286.88,287.62,286.82,287.48,47935.0,286.88,287.62,286.82,287.48,47935.0
2022-06-28 09:30:00,288.37,291.15,286.67,291.14,21175.0,288.37,291.15,286.67,291.14,21175.0
2022-06-28 09:35:00,290.93,293.59,290.11,292.88,15267.0,290.93,293.59,290.11,292.88,15267.0
2022-06-28 09:40:00,293.29,294.06,292.49,293.11,10211.0,293.29,294.06,292.49,293.11,10211.0
2022-06-28 09:45:00,293.27,293.87,291.52,291.93,5271.0,293.27,293.87,291.52,291.93,5271.0
2022-06-28 09:50:00,291.49,292.58,291.49,292.07,6017.0,291.49,292.58,291.49,292.07,6017.0
2022-06-28 09:55:00,292.09,292.16,289.5,290.1,10619.0,292.09,292.16,289.5,290.1,10619.0
2022-06-28 10:00:00,289.68,290.68,289.07,289.19,7607.0,289.68,290.68,289.07,289.19,7607.0
2022-06-28 10:05:00,288.89,288.89,286.43,286.59,9413.0,288.89,288.89,286.43,286.59,9413.0
2022-06-28 10:10:00,286.6,288.26,286.13,288.26,7733.0,286.6,288.26,286.13,288.26,7733.0
2022-06-28 10:15:00,288.31,288.46,287.56,287.56,3700.0,288.31,288.46,287.56,287.56,3700.0
2022-06-28 10:20:00,287.4,288.13,286.89,288.13,3062.0,287.4,288.13,286.89,288.13,3062.0
2022-06-28 10:25:00,287.83,288.73,287.78,288.73,3910.0,287.83,288.73,287.78,288.73,3910.0
2022-06-28 10:30:00,288.26,288.75,286.72,287.08,3512.0,288.26,288.75,286.72,287.08,3512.0
2022-06-28 10:35:00,286.92,287.53,286.7,287.5,5451.0,286.92,287.53,286.7,287.5,5451.0
2022-06-28 10:40:00,287.38,287.38,286.17,286.96,2710.0,287.38,287.38,286.17,286.96,2710.0
2022-06-28 10:45:00,286.84,287.01,285.79,286.87,6081.0,286.84,287.01,285.79,286.87,6081.0
2022-06-28 10:50:00,286.96,286.96,286.27,286.4,2465.0,286.96,286.96,286.27,286.4,2465.0
2022-06-28 10:55:00,286.43,287.58,286.4,287.56,3866.0,286.43,287.58,286.4,287.56,3866.0
2022-06-28 11:00:00,287.76,287.76,287.02,287.13,4100.0,287.76,287.76,287.02,287.13,4100.0
2022-06-28 11:05:00,287.21,287.21,286.53,286.55,2328.0,287.21,287.21,286.53,286.55,2328.0
2022-06-28 11:10:00,286.67,286.95,286.32,286.72,3086.0,286.67,286.95,286.32,286.72,3086.0
2022-06-28 11:15:00,286.66,286.66,285.97,286.12,10299.0,286.66,286.66,285.97,286.12,10299.0
2022-06-28 11:20:00,286.06,286.09,285.18,285.32,5214.0,286.06,286.09,285.18,285.32,5214.0
2022-06-28 11:25:00,285.4,285.62,284.69,284.69,10587.0,285.4,285.62,284.69,284.69,10587.0
2022-06-28 11:30:00,284.68,285.38,284.36,285.24,6065.0,284.68,285.38,284.36,285.24,6065.0
2022-06-28 11:35:00,285.11,285.11,283.57,283.59,4377.0,285.11,285.11,283.57,283.59,4377.0
2022-06-28 11:40:00,283.5,283.5,282.72,282.88,5969.0,283.5,283.5,282.72,282.88,5969.0
2022-06-28 11:45:00,282.7,283.24,282.47,283.05,1639.0,282.7,283.24,282.47,283.05,1639.0
2022-06-28 11:50:00,282.93,283.2,282.45,282.6,4708.0,282.93,283.2,282.45,282.6,4708.0
2022-06-28 11:55:00,282.61,283.28,282.44,283.05,3960.0,282.61,283.28,282.44,283.05,3960.0
2022-06-28 12:00:00,282.66,283.16,282.4,282.49,10286.0,282.66,283.16,282.4,282.49,10286.0
2022-06-28 12:05:00,282.11,283.37,282.11,283.25,5220.0,282.11,283.37,282.11,283.25,5220.0
2022-06-28 12:10:00,283.28,284.14,283.28,283.44,7127.0,283.28,284.14,283.28,283.44,7127.0
2022-06-28 12:15:00,283.24,283.81,282.84,283.81,6501.0,283.24,283.81,282.84,283.81,6501.0
2022-06-28 12:20:00,283.71,284.65,283.71,284.59,6849.0,283.71,284.65,283.71,284.59,6849.0
2022-06-28 12:25:00,284.47,285.02,284.33,284.99,8347.0,284.47,285.02,284.33,284.99,8347.0
2022-06-28 12:30:00,284.98,285.22,283.46,283.47,6533.0,284.98,285.22,283.46,283.47,6533.0
2022-06-28 12:35:00,283.66,284.28,283.66,284.26,1224.0,283.66,284.28,283.66,284.26,1224.0
2022-06-28 12:40:00,284.22,284.76,284.22,284.76,1927.0,284.22,284.76,284.22,284.76,1927.0
2022-06-28 12:45:00,284.93,285.0,284.53,284.86,1100.0,284.93,285.0,284.53,284.86,1100.0
2022-06-28 12:50:00,284.78,284.79,284.47,284.64,2159.0,284.78,284.79,284.47,284.64,2159.0
2022-06-28 12:55:00,284.66,284.66,284.27,284.42,1200.0,284.66,284.66,284.27,284.42,1200.0
2022-06-28 13:00:00,284.42,284.42,283.88,283.93,2502.0,284.42,284.42,283.88,283.93,2502.0
2022-06-28 13:05:00,283.69,283.69,283.06,283.29,1500.0,283.69,283.69,283.06,283.29,1500.0
2022-06-28 13:10:00,283.09,283.52,282.87,283.06,2171.0,283.09,283.52,282.87,283.06,2171.0
2022-06-28 13:15:00,283.2,283.36,283.2,283.26,400.0,283.2,283.36,283.2,283.26,400.0
2022-06-28 13:20:00,282.73,282.85,282.14,282.67,3890.0,282.73,282.85,282.14,282.67,3890.0
2022-06-28 13:25:00,282.59,283.0,282.19,282.84,1870.0,282.59,283.0,282.19,282.84,1870.0
2022-06-28 13:30:00,282.85,282.96,282.35,282.4,2324.0,282.85,282.96,282.35,282.4,2324.0
2022-06-28 13:35:00,282.27,282.27,281.77,281.77,2400.0,282.27,282.27,281.77,281.77,2400.0
2022-06-28 13:40:00,281.58,282.21,281.51,282.15,2875.0,281.58,282.21,281.51,282.15,2875.0
2022-06-28 13:45:00,282.07,282.07,281.77,282.01,2418.0,282.07,282.07,281.77,282.01,2418.0
2022-06-28 13:50:00,281.96,282.09,281.76,281.76,1600.0,281.96,282.09,281.76,281.76,1600.0
2022-06-28 13:55:00,281.62,281.66,281.24,281.43,1724.0,281.62,281.66,281.24,281.43,1724.0
2022-06-28 14:00:00,281.26,282.45,281.26,281.78,4286.0,281.26,282.45,281.26,281.78,4286.0
2022-06-28 14:05:00,281.52,281.55,281.26,281.32,2262.0,281.52,281.55,281.26,281.32,2262.0
2022-06-28 14:10:00,281.25,281.47,280.89,280.9,1825.0,281.25,281.47,280.89,280.9,1825.0
2022-06-28 14:15:00,280.9,280.99,280.62,280.75,3585.0,280.9,280.99,280.62,280.75,3585.0
2022-06-28 14:20:00,280.44,280.76,280.43,280.61,1821.0,280.44,280.76,280.43,280.61,1821.0
2022-06-28 14:25:00,280.72,281.0,280.57,281.0,2350.0,280.72,281.0,280.57,281.0,2350.0
2022-06-28 14:30:00,281.05,281.05,280.03,280.07,4952.0,281.05,281.05,280.03,280.07,4952.0
2022-06-28 14:35:00,279.95,280.24,279.81,280.24,4277.0,279.95,280.24,279.81,280.24,4277.0
2022-06-28 14:40:00,280.09,280.48,279.95,280.48,1150.0,280.09,280.48,279.95,280.48,1150.0
2022-06-28 14:45:00,280.38,281.48,280.38,281.47,2948.0,280.38,281.48,280.38,281.47,2948.0
2022-06-28 14:50:00,281.24,281.34,280.66,280.76,2465.0,281.24,281.34,280.66,280.76,2465.0
2022-06-28 14:55:00,280.67,280.77,280.2,280.21,2825.0,280.67,280.77,280.2,280.21,2825.0
2022-06-28 15:00:00,280.13,280.42,279.57,279.6,4370.0,280.13,280.42,279.57,279.6,4370.0
2022-06-28 15:05:00,279.71,279.71,279.26,279.65,2059.0,279.71,279.71,279.26,279.65,2059.0
2022-06-28 15:10:00,279.7,279.8,279.15,279.31,5732.0,279.7,279.8,279.15,279.31,5732.0
2022-06-28 15:15:00,279.46,279.68,279.18,279.68,3189.0,279.46,279.68,279.18,279.68,3189.0
2022-06-28 15:20:00,279.59,279.99,279.3,279.93,3139.0,279.59,279.99,279.3,279.93,3139.0
2022-06-28 15:25:00,279.84,280.03,279.68,279.81,3087.0,279.84,280.03,279.68,279.81,3087.0
2022-06-28 15:30:00,279.72,280.02,279.62,279.68,3934.0,279.72,280.02,279.62,279.68,3934.0
2022-06-28 15:35:00,279.67,280.06,279.3,280.06,8820.0,279.67,280.06,279.3,280.06,8820.0
2022-06-28 15:40:00,280.14,280.14,279.4,279.58,7278.0,280.14,280.14,279.4,279.58,7278.0
2022-06-28 15:45:00,279.45,279.83,278.79,279.03,20834.0,279.45,279.83,278.79,279.03,20834.0
2022-06-28 15:50:00,278.85,279.39,278.36,279.38,19984.0,278.85,279.39,278.36,279.38,19984.0
2022-06-28 15:55:00,279.29,279.29,278.16,278.53,48282.0,279.29,279.29,278.16,278.53,48282.0
2022-06-29 09:30:00,280.46,280.54,278.54,278.77,27088.0,280.46,280.54,278.54,278.77,27088.0
2022-06-29 09:35:00,278.95,279.79,278.0,278.19,8948.0,278.95,279.79,278.0,278.19,8948.0
2022-06-29 09:40:00,277.72,279.32,276.53,279.1,10551.0,277.72,279.32,276.53,279.1,10551.0
2022-06-29 09:45:00,278.82,281.75,278.56,281.52,7665.0,278.82,281.75,278.56,281.52,7665.0
2022-06-29 09:50:00,281.54,286.46,281.54,285.91,15408.0,281.54,286.46,281.54,285.91,15408.0
2022-06-29 09:55:00,285.12,285.33,283.74,284.04,7582.0,285.12,285.33,283.74,284.04,7582.0
2022-06-29 10:00:00,284.11,286.24,282.94,285.43,11402.0,284.11,286.24,282.94,285.43,11402.0
2022-06-29 10:05:00,285.14,285.19,283.36,283.95,6200.0,285.14,285.19,283.36,283.95,6200.0
2022-06-29 10:10:00,283.94,285.0,283.7,283.7,5086.0,283.94,285.0,283.7,283.7,5086.0
2022-06-29 10:15:00,283.38,283.45,281.71,281.8,2800.0,283.38,283.45,281.71,281.8,2800.0
2022-06-29 10:20:00,281.88,282.4,281.55,281.92,3501.0,281.88,282.4,281.55,281.92,3501.0
2022-06-29 10:25:00,282.77,283.79,282.6,282.77,3857.0,282.77,283.79,282.6,282.77,3857.0
2022-06-29 10:30:00,283.16,283.83,282.54,283.13,3809.0,283.16,283.83,282.54,283.13,3809.0
2022-06-29 10:35:00,283.36,283.37,282.02,282.82,6982.0,283.36,283.37,282.02,282.82,6982.0
2022-06-29 10:40:00,283.37,285.09,283.13,285.09,3600.0,283.37,285.09,283.13,285.09,3600.0
2022-06-29 10:45:00,285.42,285.59,284.32,284.47,4321.0,285.42,285.59,284.32,284.47,4321.0
2022-06-29 10:50:00,284.71,285.59,284.44,284.45,3416.0,284.71,285.59,284.44,284.45,3416.0
2022-06-29 10:55:00,284.27,284.45,283.77,284.12,3211.0,284.27,284.45,283.77,284.12,3211.0
2022-06-29 11:00:00,283.8,283.83,282.53,282.53,3300.0,283.8,283.83,282.53,282.53,3300.0
2022-06-29 11:05:00,282.05,282.5,281.48,282.13,2800.0,282.05,282.5,281.48,282.13,2800.0
2022-06-29 11:10:00,282.14,282.47,281.98,282.32,5109.0,282.14,282.47,281.98,282.32,5109.0
2022-06-29 11:15:00,282.54,282.91,281.62,281.86,4607.0,282.54,282.91,281.62,281.86,4607.0
2022-06-29 11:20:00,281.59,281.71,281.0,281.64,5000.0,281.59,281.71,281.0,281.64,5000.0
2022-06-29 11:25:00,281.43,282.63,281.43,282.63,1412.0,281.43,282.63,281.43,282.63,1412.0
2022-06-29 11:30:00,282.15,283.0,281.89,283.0,4039.0,282.15,283.0,281.89,283.0,4039.0
2022-06-29 11:35:00,282.64,283.3,282.64,283.09,2276.0,282.64,283.3,282.64,283.09,2276.0
2022-06-29 11:40:00,283.07,283.2,282.35,282.35,1702.0,283.07,283.2,282.35,282.35,1702.0
2022-06-29 11:45:00,282.2,282.83,282.15,282.4,1500.0,282.2,282.83,282.15,282.4,1500.0
2022-06-29 11:50:00,282.18,283.22,282.14,283.22,10619.0,282.18,283.22,282.14,283.22,10619.0
2022-06-29 11:55:00,282.86,282.99,281.96,282.17,941.0,282.86,282.99,281.96,282.17,941.0
2022-06-29 12:00:00,282.53,282.53,281.88,281.88,2900.0,282.53,282.53,281.88,281.88,2900.0
2022-06-29 12:05:00,281.77,281.77,280.97,281.05,2875.0,281.77,281.77,280.97,281.05,2875.0
2022-06-29 12:10:00,281.26,281.3,280.94,281.2,2601.0,281.26,281.3,280.94,281.2,2601.0
2022-06-29 12:15:00,281.31,282.08,281.15,281.61,2225.0,281.31,282.08,281.15,281.61,2225.0
2022-06-29 12:20:00,281.63,281.63,280.83,280.84,2607.0,281.63,281.63,280.83,280.84,2607.0
2022-06-29 12:25:00,280.79,281.28,280.79,281.01,4813.0,280.79,281.28,280.79,281.01,4813.0
2022-06-29 12:30:00,281.16,281.45,281.16,281.21,1258.0,281.16,281.45,281.16,281.21,1258.0
2022-06-29 12:35:00,281.39,281.98,281.26,281.71,4432.0,281.39,281.98,281.26,281.71,4432.0
2022-06-29 12:40:00,281.52,281.69,281.38,281.69,607.0,281.52,281.69,281.38,281.69,607.0
2022-06-29 12:45:00,281.83,282.1,281.24,281.44,1896.0,281.83,282.1,281.24,281.44,1896.0
2022-06-29 12:50:00,281.14,281.6,281.0,281.11,3005.0,281.14,281.6,281.0,281.11,3005.0
2022-06-29 12:55:00,280.96,281.87,280.95,281.87,1828.0,280.96,281.87,280.95,281.87,1828.0
2022-06-29 13:00:00,281.68,282.1,281.67,281.82,3285.0,281.68,282.1,281.67,281.82,3285.0
2022-06-29 13:05:00,281.79,282.2,281.54,282.18,2455.0,281.79,282.2,281.54,282.18,2455.0
2022-06-29 13:10:00,282.3,282.37,281.02,281.02,2137.0,282.3,282.37,281.02,281.02,2137.0
2022-06-29 13:15:00,281.03,281.17,280.91,281.05,2292.0,281.03,281.17,280.91,281.05,2292.0
2022-06-29 13:20:00,281.0,281.16,280.5,280.62,2977.0,281.0,281.16,280.5,280.62,2977.0
2022-06-29 13:25:00,280.58,281.67,280.58,281.67,4984.0,280.58,281.67,280.58,281.67,4984.0
2022-06-29 13:30:00,281.49,281.5,280.93,281.36,2058.0,281.49,281.5,280.93,281.36,2058.0
2022-06-29 13:35:00,281.39,281.79,281.39,281.73,1080.0,281.39,281.79,281.39,281.73,1080.0
2022-06-29 13:40:00,281.99,282.27,281.97,281.97,1450.0,281.99,282.27,281.97,281.97,1450.0
2022-06-29 13:45:00,281.96,282.11,281.8,281.9,1500.0,281.96,282.11,281.8,281.9,1500.0
2022-06-29 13:50:00,281.69,281.79,281.51,281.52,2415.0,281.69,281.79,281.51,281.52,2415.0
2022-06-29 13:55:00,281.62,282.22,281.61,282.06,5262.0,281.62,282.22,281.61,282.06,5262.0
2022-06-29 14:00:00,281.91,283.29,281.88,283.28,6405.0,281.91,283.29,281.88,283.28,6405.0
2022-06-29 14:05:00,283.3,283.59,283.02,283.59,4798.0,283.3,283.59,283.02,283.59,4798.0
2022-06-29 14:10:00,283.52,283.53,282.8,282.96,11405.0,283.52,283.53,282.8,282.96,11405.0
2022-06-29 14:15:00,282.73,283.27,282.73,282.99,2900.0,282.73,283.27,282.73,282.99,2900.0
2022-06-29 14:20:00,282.84,282.85,282.23,282.23,8190.0,282.84,282.85,282.23,282.23,8190.0
2022-06-29 14:25:00,282.39,283.08,282.37,282.93,4330.0,282.39,283.08,282.37,282.93,4330.0
2022-06-29 14:30:00,282.88,283.0,282.33,282.33,4500.0,282.88,283.0,282.33,282.33,4500.0
2022-06-29 14:35:00,282.23,282.5,282.15,282.17,5215.0,282.23,282.5,282.15,282.17,5215.0
2022-06-29 14:40:00,281.84,281.89,281.15,281.15,5641.0,281.84,281.89,281.15,281.15,5641.0
2022-06-29 14:45:00,281.21,281.55,281.16,281.42,4900.0,281.21,281.55,281.16,281.42,4900.0
2022-06-29 14:50:00,281.36,281.82,281.35,281.82,5799.0,281.36,281.82,281.35,281.82,5799.0
2022-06-29 14:55:00,282.02,282.09,281.89,281.89,3500.0,282.02,282.09,281.89,281.89,3500.0
2022-06-29 15:00:00,281.69,281.76,281.31,281.5,2600.0,281.69,281.76,281.31,281.5,2600.0
2022-06-29 15:05:00,281.75,282.33,281.74,282.33,2608.0,281.75,282.33,281.74,282.33,2608.0
2022-06-29 15:10:00,282.19,282.19,281.77,281.98,2063.0,282.19,282.19,281.77,281.98,2063.0
2022-06-29 15:15:00,282.08,282.55,281.88,282.04,2108.0,282.08,282.55,281.88,282.04,2108.0
2022-06-29 15:20:00,282.06,282.66,281.96,282.66,4935.0,282.06,282.66,281.96,282.66,4935.0
2022-06-29 15:25:00,282.54,282.93,282.54,282.79,1336.0,282.54,282.93,282.54,282.79,1336.0
2022-06-29 15:30:00,282.86,282.99,281.97,282.12,5053.0,282.86,282.99,281.97,282.12,5053.0
2022-06-29 15:35:00,281.99,282.54,281.95,282.53,6706.0,281.99,282.54,281.95,282.53,6706.0
2022-06-29 15:40:00,282.39,282.61,282.2,282.42,4443.0,282.39,282.61,282.2,282.42,4443.0
2022-06-29 15:45:00,282.62,282.9,282.43,282.53,6905.0,282.62,282.9,282.43,282.53,6905.0
2022-06-29 15:50:00,282.74,282.88,282.0,282.46,12073.0,282.74,282.88,282.0,282.46,12073.0
2022-06-29 15:55:00,282.62,283.41,282.62,283.05,28893.0,282.62,283.41,282.62,283.05,28893.0
2022-06-30 09:30:00,277.49,278.34,275.65,276.66,22951.0,277.49,278.34,275.65,276.66,22951.0
2022-06-30 09:35:00,276.28,276.67,274.06,274.6,9760.0,276.28,276.67,274.06,274.6,9760.0
2022-06-30 09:40:00,274.63,275.57,273.83,275.08,12300.0,274.63,275.57,273.83,275.08,12300.0
2022-06-30 09:45:00,275.12,275.19,273.12,273.17,9311.0,275.12,275.19,273.12,273.17,9311.0
2022-06-30 09:50:00,273.17,273.37,272.22,272.36,8144.0,273.17,273.37,272.22,272.36,8144.0
2022-06-30 09:55:00,272.28,272.61,271.61,272.61,8636.0,272.28,272.61,271.61,272.61,8636.0
2022-06-30 10:00:00,272.0,272.68,271.85,272.18,5715.0,272.0,272.68,271.85,272.18,5715.0
2022-06-30 10:05:00,272.21,272.9,272.19,272.79,10335.0,272.21,272.9,272.19,272.79,10335.0
2022-06-30 10:10:00,272.93,273.25,271.95,272.81,6274.0,272.93,273.25,271.95,272.81,6274.0
2022-06-30 10:15:00,273.35,273.35,272.29,272.38,3326.0,273.35,273.35,272.29,272.38,3326.0
2022-06-30 10:20:00,272.17,272.24,271.1,272.03,5294.0,272.17,272.24,271.1,272.03,5294.0
2022-06-30 10:25:00,271.45,272.1,271.25,272.03,3996.0,271.45,272.1,271.25,272.03,3996.0
2022-06-30 10:30:00,271.81,274.46,271.81,274.42,12794.0,271.81,274.46,271.81,274.42,12794.0
2022-06-30 10:35:00,274.64,274.64,273.55,273.72,6582.0,274.64,274.64,273.55,273.72,6582.0
2022-06-30 10:40:00,273.09,273.45,272.87,273.26,2808.0,273.09,273.45,272.87,273.26,2808.0
2022-06-30 10:45:00,273.39,274.07,273.35,273.76,1553.0,273.39,274.07,273.35,273.76,1553.0
2022-06-30 10:50:00,273.54,274.56,273.53,274.56,2207.0,273.54,274.56,273.53,274.56,2207.0
2022-06-30 10:55:00,274.56,275.83,274.47,275.51,11008.0,274.56,275.83,274.47,275.51,11008.0
2022-06-30 11:00:00,275.39,275.44,274.93,275.28,4917.0,275.39,275.44,274.93,275.28,4917.0
2022-06-30 11:05:00,275.34,276.91,275.34,276.91,2700.0,275.34,276.91,275.34,276.91,2700.0
2022-06-30 11:10:00,277.0,277.09,276.37,276.8,3204.0,277.0,277.09,276.37,276.8,3204.0
2022-06-30 11:15:00,276.65,277.54,276.65,277.44,2345.0,276.65,277.54,276.65,277.44,2345.0
2022-06-30 11:20:00,277.35,278.55,277.34,278.15,3889.0,277.35,278.55,277.34,278.15,3889.0
2022-06-30 11:25:00,277.99,278.88,277.98,278.18,2878.0,277.99,278.88,277.98,278.18,2878.0
2022-06-30 11:30:00,278.09,278.09,277.3,277.3,3711.0,278.09,278.09,277.3,277.3,3711.0
2022-06-30 11:35:00,277.0,277.92,276.7,277.92,2400.0,277.0,277.92,276.7,277.92,2400.0
2022-06-30 11:40:00,277.65,277.7,277.0,277.6,3714.0,277.65,277.7,277.0,277.6,3714.0
2022-06-30 11:45:00,277.36,278.76,277.16,278.22,7050.0,277.36,278.76,277.16,278.22,7050.0
2022-06-30 11:50:00,278.42,278.42,277.71,277.93,2525.0,278.42,278.42,277.71,277.93,2525.0
2022-06-30 11:55:00,277.87,278.37,277.61,278.37,7738.0,277.87,278.37,277.61,278.37,7738.0
2022-06-30 12:00:00,278.46,278.57,277.42,277.42,1715.0,278.46,278.57,277.42,277.42,1715.0
2022-06-30 12:05:00,277.49,277.57,276.65,276.96,6486.0,277.49,277.57,276.65,276.96,6486.0
2022-06-30 12:10:00,276.98,277.5,276.87,277.5,3062.0,276.98,277.5,276.87,277.5,3062.0
2022-06-30 12:15:00,277.04,277.49,276.95,277.39,1794.0,277.04,277.49,276.95,277.39,1794.0
2022-06-30 12:20:00,277.26,278.49,277.2,278.49,3862.0,277.26,278.49,277.2,278.49,3862.0
2022-06-30 12:25:00,278.75,279.28,278.41,279.0,8809.0,278.75,279.28,278.41,279.0,8809.0
2022-06-30 12:30:00,279.27,279.83,279.27,279.41,3100.0,279.27,279.83,279.27,279.41,3100.0
2022-06-30 12:35:00,278.78,278.86,278.0,278.31,11231.0,278.78,278.86,278.0,278.31,11231.0
2022-06-30 12:40:00,278.19,279.21,278.07,279.09,2720.0,278.19,279.21,278.07,279.09,2720.0
2022-06-30 12:45:00,279.09,279.35,278.78,279.05,5400.0,279.09,279.35,278.78,279.05,5400.0
2022-06-30 12:50:00,278.81,278.9,278.15,278.49,5000.0,278.81,278.9,278.15,278.49,5000.0
2022-06-30 12:55:00,278.53,278.56,277.61,277.61,6473.0,278.53,278.56,277.61,277.61,6473.0
2022-06-30 13:00:00,277.82,278.23,277.77,278.19,1400.0,277.82,278.23,277.77,278.19,1400.0
2022-06-30 13:05:00,277.71,277.71,277.1,277.28,1500.0,277.71,277.71,277.1,277.28,1500.0
2022-06-30 13:10:00,277.19,277.2,276.27,276.3,3334.0,277.19,277.2,276.27,276.3,3334.0
2022-06-30 13:15:00,276.28,276.68,276.12,276.56,2725.0,276.28,276.68,276.12,276.56,2725.0
2022-06-30 13:20:00,276.41,276.95,276.33,276.92,1952.0,276.41,276.95,276.33,276.92,1952.0
2022-06-30 13:25:00,277.03,277.29,276.96,277.21,1605.0,277.03,277.29,276.96,277.21,1605.0
2022-06-30 13:30:00,277.09,277.67,277.09,277.55,2180.0,277.09,277.67,277.09,277.55,2180.0
2022-06-30 13:35:00,277.51,277.51,277.15,277.24,3040.0,277.51,277.51,277.15,277.24,3040.0
2022-06-30 13:40:00,277.3,277.49,276.19,276.24,7390.0,277.3,277.49,276.19,276.24,7390.0
2022-06-30 13:45:00,276.02,277.16,276.02,277.1,3727.0,276.02,277.16,276.02,277.1,3727.0
2022-06-30 13:50:00,277.22,277.85,277.14,277.51,4470.0,277.22,277.85,277.14,277.51,4470.0
2022-06-30 13:55:00,277.3,277.41,277.05,277.05,2169.0,277.3,277.41,277.05,277.05,2169.0
2022-06-30 14:00:00,277.31,277.39,276.76,277.15,2700.0,277.31,277.39,276.76,277.15,2700.0
2022-06-30 14:05:00,276.94,277.1,276.36,276.36,2800.0,276.94,277.1,276.36,276.36,2800.0
2022-06-30 14:10:00,276.48,276.79,276.25,276.33,4123.0,276.48,276.79,276.25,276.33,4123.0
2022-06-30 14:15:00,276.29,277.0,276.17,276.61,4613.0,276.29,277.0,276.17,276.61,4613.0
2022-06-30 14:20:00,276.71,276.77,275.84,275.84,2002.0,276.71,276.77,275.84,275.84,2002.0
2022-06-30 14:25:00,275.84,276.49,275.33,275.91,8558.0,275.84,276.49,275.33,275.91,8558.0
2022-06-30 14:30:00,276.0,276.13,275.61,275.91,4565.0,276.0,276.13,275.61,275.91,4565.0
2022-06-30 14:35:00,275.78,275.78,275.37,275.44,3009.0,275.78,275.78,275.37,275.44,3009.0
2022-06-30 14:40:00,275.38,275.39,274.31,274.32,5550.0,275.38,275.39,274.31,274.32,5550.0
2022-06-30 14:45:00,274.21,274.5,273.93,274.38,17489.0,274.21,274.5,273.93,274.38,17489.0
2022-06-30 14:50:00,274.41,274.55,273.75,273.96,6610.0,274.41,274.55,273.75,273.96,6610.0
2022-06-30 14:55:00,274.04,274.8,273.91,274.42,5185.0,274.04,274.8,273.91,274.42,5185.0
2022-06-30 15:00:00,274.42,274.57,273.65,273.71,8307.0,274.42,274.57,273.65,273.71,8307.0
2022-06-30 15:05:00,273.76,273.76,271.74,271.81,17294.0,273.76,273.76,271.74,271.81,17294.0
2022-06-30 15:10:00,271.9,272.64,271.87,272.59,6672.0,271.9,272.64,271.87,272.59,6672.0
2022-06-30 15:15:00,272.48,272.48,271.54,271.78,4500.0,272.48,272.48,271.54,271.78,4500.0
2022-06-30 15:20:00,272.02,272.59,271.93,272.5,4113.0,272.02,272.59,271.93,272.5,4113.0
2022-06-30 15:25:00,272.58,274.19,272.58,274.19,9753.0,272.58,274.19,272.58,274.19,9753.0
2022-06-30 15:30:00,274.21,274.7,273.47,274.43,32656.0,274.21,274.7,273.47,274.43,32656.0
2022-06-30 15:35:00,274.47,275.6,274.35,274.67,12825.0,274.47,275.6,274.35,274.67,12825.0
2022-06-30 15:40:00,274.56,274.8,273.32,273.44,18360.0,274.56,274.8,273.32,273.44,18360.0
2022-06-30 15:45:00,273.25,274.31,273.02,273.02,14446.0,273.25,274.31,273.02,273.02,14446.0
2022-06-30 15:50:00,272.95,273.45,271.58,272.45,30344.0,272.95,273.45,271.58,272.45,30344.0
2022-06-30 15:55:00,272.4,272.73,271.0,272.45,96994.0,272.4,272.73,271.0,272.45,96994.0
2022-07-01 09:30:00,269.14,271.08,267.02,267.78,42971.0,269.14,271.08,267.02,267.78,42971.0
2022-07-01 09:35:00,268.09,268.09,265.35,265.68,39260.0,268.09,268.09,265.35,265.68,39260.0
2022-07-01 09:40:00,265.73,267.79,265.72,265.84,34343.0,265.73,267.79,265.72,265.84,34343.0
2022-07-01 09:45:00,265.5,269.08,265.5,268.83,18720.0,265.5,269.08,265.5,268.83,18720.0
2022-07-01 09:50:00,268.83,270.8,268.06,270.75,16168.0,268.83,270.8,268.06,270.75,16168.0
2022-07-01 09:55:00,270.77,271.0,269.36,269.57,41365.0,270.77,271.0,269.36,269.57,41365.0
2022-07-01 10:00:00,269.7,270.61,268.52,268.95,44108.0,269.7,270.61,268.52,268.95,44108.0
2022-07-01 10:05:00,269.0,269.84,268.69,269.07,32786.0,269.0,269.84,268.69,269.07,32786.0
2022-07-01 10:10:00,269.1,269.78,267.86,268.23,20729.0,269.1,269.78,267.86,268.23,20729.0
2022-07-01 10:15:00,268.38,269.1,268.18,268.52,10400.0,268.38,269.1,268.18,268.52,10400.0
2022-07-01 10:20:00,268.47,268.6,267.65,267.66,8119.0,268.47,268.6,267.65,267.66,8119.0
2022-07-01 10:25:00,267.49,267.67,266.04,266.56,7130.0,267.49,267.67,266.04,266.56,7130.0
2022-07-01 10:30:00,266.14,266.59,265.05,265.27,12071.0,266.14,266.59,265.05,265.27,12071.0
2022-07-01 10:35:00,265.17,265.26,264.06,264.13,13931.0,265.17,265.26,264.06,264.13,13931.0
2022-07-01 10:40:00,264.06,265.13,263.79,264.59,25479.0,264.06,265.13,263.79,264.59,25479.0
2022-07-01 10:45:00,264.68,265.44,264.2,264.8,5312.0,264.68,265.44,264.2,264.8,5312.0
2022-07-01 10:50:00,264.67,264.7,263.85,264.7,6509.0,264.67,264.7,263.85,264.7,6509.0
2022-07-01 10:55:00,264.06,265.29,264.06,264.7,3139.0,264.06,265.29,264.06,264.7,3139.0
2022-07-01 11:00:00,264.55,265.07,264.01,264.01,2847.0,264.55,265.07,264.01,264.01,2847.0
2022-07-01 11:05:00,264.21,266.95,264.21,266.95,5520.0,264.21,266.95,264.21,266.95,5520.0
2022-07-01 11:10:00,266.73,267.0,265.87,266.52,31544.0,266.73,267.0,265.87,266.52,31544.0
2022-07-01 11:15:00,266.34,268.31,266.34,267.92,6927.0,266.34,268.31,266.34,267.92,6927.0
2022-07-01 11:20:00,267.03,267.35,266.28,266.75,5383.0,267.03,267.35,266.28,266.75,5383.0
2022-07-01 11:25:00,266.75,267.22,266.18,267.04,6050.0,266.75,267.22,266.18,267.04,6050.0
2022-07-01 11:30:00,267.18,267.85,267.17,267.81,6847.0,267.18,267.85,267.17,267.81,6847.0
2022-07-01 11:35:00,267.81,268.17,267.38,267.84,8805.0,267.81,268.17,267.38,267.84,8805.0
2022-07-01 11:40:00,267.86,268.42,267.55,267.71,4880.0,267.86,268.42,267.55,267.71,4880.0
2022-07-01 11:45:00,267.83,267.83,266.69,266.69,5040.0,267.83,267.83,266.69,266.69,5040.0
2022-07-01 11:50:00,266.55,266.74,265.14,265.14,5762.0,266.55,266.74,265.14,265.14,5762.0
2022-07-01 11:55:00,265.33,265.73,265.15,265.49,4564.0,265.33,265.73,265.15,265.49,4564.0
2022-07-01 12:00:00,265.5,265.62,264.97,265.48,2609.0,265.5,265.62,264.97,265.48,2609.0
2022-07-01 12:05:00,265.51,265.66,264.88,265.46,4845.0,265.51,265.66,264.88,265.46,4845.0
2022-07-01 12:10:00,265.28,265.38,264.9,264.97,3118.0,265.28,265.38,264.9,264.97,3118.0
2022-07-01 12:15:00,264.97,265.6,264.82,265.39,13393.0,264.97,265.6,264.82,265.39,13393.0
2022-07-01 12:20:00,265.24,265.52,265.18,265.47,5351.0,265.24,265.52,265.18,265.47,5351.0
2022-07-01 12:25:00,265.37,265.56,265.17,265.36,3431.0,265.37,265.56,265.17,265.36,3431.0
2022-07-01 12:30:00,265.47,265.58,264.3,264.34,10681.0,265.47,265.58,264.3,264.34,10681.0
2022-07-01 12:35:00,264.63,264.78,263.96,264.02,6222.0,264.63,264.78,263.96,264.02,6222.0
2022-07-01 12:40:00,263.96,264.12,263.48,263.48,7122.0,263.96,264.12,263.48,263.48,7122.0
2022-07-01 12:45:00,263.37,263.37,262.53,262.86,13406.0,263.37,263.37,262.53,262.86,13406.0
2022-07-01 12:50:00,262.76,263.3,262.62,263.3,11621.0,262.76,263.3,262.62,263.3,11621.0
2022-07-01 12:55:00,263.34,263.98,261.66,261.84,11847.0,263.34,263.98,261.66,261.84,11847.0
2022-07-01 13:00:00,261.88,262.5,261.65,261.97,6982.0,261.88,262.5,261.65,261.97,6982.0
2022-07-01 13:05:00,262.06,262.1,261.71,262.03,6368.0,262.06,262.1,261.71,262.03,6368.0
2022-07-01 13:10:00,261.92,261.97,261.2,261.39,12638.0,261.92,261.97,261.2,261.39,12638.0
2022-07-01 13:15:00,261.35,262.06,261.03,262.06,19059.0,261.35,262.06,261.03,262.06,19059.0
2022-07-01 13:20:00,262.03,262.44,261.76,261.78,6482.0,262.03,262.44,261.76,261.78,6482.0
2022-07-01 13:25:00,261.95,262.62,261.76,262.51,12495.0,261.95,262.62,261.76,262.51,12495.0
2022-07-01 13:30:00,262.4,262.85,262.18,262.18,9223.0,262.4,262.85,262.18,262.18,9223.0
2022-07-01 13:35:00,262.25,263.67,261.82,263.29,30920.0,262.25,263.67,261.82,263.29,30920.0
2022-07-01 13:40:00,263.29,264.06,263.21,263.93,8174.0,263.29,264.06,263.21,263.93,8174.0
2022-07-01 13:45:00,263.94,264.65,263.66,264.55,10411.0,263.94,264.65,263.66,264.55,10411.0
2022-07-01 13:50:00,264.56,265.3,264.43,264.78,8686.0,264.56,265.3,264.43,264.78,8686.0
2022-07-01 13:55:00,264.78,264.87,264.1,264.32,6721.0,264.78,264.87,264.1,264.32,6721.0
2022-07-01 14:00:00,264.4,264.4,263.25,263.32,3338.0,264.4,264.4,263.25,263.32,3338.0
2022-07-01 14:05:00,263.09,263.32,262.43,262.44,7040.0,263.09,263.32,262.43,262.44,7040.0
2022-07-01 14:10:00,262.44,262.6,262.12,262.41,9035.0,262.44,262.6,262.12,262.41,9035.0
2022-07-01 14:15:00,262.44,262.67,262.08,262.59,7598.0,262.44,262.67,262.08,262.59,7598.0
2022-07-01 14:20:00,262.69,264.25,262.63,264.0,16766.0,262.69,264.25,262.63,264.0,16766.0
2022-07-01 14:25:00,264.03,264.03,263.04,263.04,10519.0,264.03,264.03,263.04,263.04,10519.0
2022-07-01 14:30:00,263.15,263.46,262.84,263.44,7084.0,263.15,263.46,262.84,263.44,7084.0
2022-07-01 14:35:00,263.25,263.46,262.74,263.46,12478.0,263.25,263.46,262.74,263.46,12478.0
2022-07-01 14:40:00,263.51,263.51,262.95,263.49,12294.0,263.51,263.51,262.95,263.49,12294.0
2022-07-01 14:45:00,263.35,264.3,263.35,264.16,11278.0,263.35,264.3,263.35,264.16,11278.0
2022-07-01 14:50:00,264.18,264.21,263.5,263.71,13563.0,264.18,264.21,263.5,263.71,13563.0
2022-07-01 14:55:00,263.71,264.66,263.71,264.26,14471.0,263.71,264.66,263.71,264.26,14471.0
2022-07-01 15:00:00,264.25,264.37,263.0,263.48,7926.0,264.25,264.37,263.0,263.48,7926.0
2022-07-01 15:05:00,263.29,263.7,263.13,263.51,4099.0,263.29,263.7,263.13,263.51,4099.0
2022-07-01 15:10:00,263.48,263.77,263.43,263.43,7088.0,263.48,263.77,263.43,263.43,7088.0
2022-07-01 15:15:00,263.62,263.62,262.64,262.64,12116.0,263.62,263.62,262.64,262.64,12116.0
2022-07-01 15:20:00,262.69,263.98,262.34,263.98,14979.0,262.69,263.98,262.34,263.98,14979.0
2022-07-01 15:25:00,263.96,264.27,263.79,263.97,11376.0,263.96,264.27,263.79,263.97,11376.0
2022-07-01 15:30:00,263.99,264.61,263.91,264.28,19907.0,263.99,264.61,263.91,264.28,19907.0
2022-07-01 15:35:00,264.36,264.41,263.66,263.85,24727.0,264.36,264.41,263.66,263.85,24727.0
2022-07-01 15:40:00,263.73,263.87,262.97,263.13,31666.0,263.73,263.87,262.97,263.13,31666.0
2022-07-01 15:45:00,262.96,263.18,262.62,263.09,31452.0,262.96,263.18,262.62,263.09,31452.0
2022-07-01 15:50:00,263.14,263.3,262.55,263.04,39427.0,263.14,263.3,262.55,263.04,39427.0
2022-07-01 15:55:00,263.04,263.5,262.96,263.23,101729.0,263.04,263.5,262.96,263.23,101729.0
2022-07-05 09:30:00,263.05,263.38,259.29,260.24,37846.0,263.05,263.38,259.29,260.24,37846.0
2022-07-05 09:35:00,260.33,260.88,258.79,260.68,15432.0,260.33,260.88,258.79,260.68,15432.0
2022-07-05 09:40:00,260.47,262.76,260.21,262.65,31854.0,260.47,262.76,260.21,262.65,31854.0
2022-07-05 09:45:00,262.47,264.5,262.14,263.94,87005.0,262.47,264.5,262.14,263.94,87005.0
2022-07-05 09:50:00,264.14,265.59,263.91,264.62,91822.0,264.14,265.59,263.91,264.62,91822.0
2022-07-05 09:55:00,264.55,264.97,262.76,263.87,36613.0,264.55,264.97,262.76,263.87,36613.0
2022-07-05 10:00:00,263.6,264.75,262.84,263.45,66415.0,263.6,264.75,262.84,263.45,66415.0
2022-07-05 10:05:00,263.36,264.22,262.9,264.21,57605.0,263.36,264.22,262.9,264.21,57605.0
2022-07-05 10:10:00,264.29,268.87,264.06,268.73,20325.0,264.29,268.87,264.06,268.73,20325.0
2022-07-05 10:15:00,268.87,269.0,266.45,266.61,60040.0,268.87,269.0,266.45,266.61,60040.0
2022-07-05 10:20:00,267.0,268.59,266.86,268.59,31243.0,267.0,268.59,266.86,268.59,31243.0
2022-07-05 10:25:00,268.52,270.14,268.01,269.29,7964.0,268.52,270.14,268.01,269.29,7964.0
2022-07-05 10:30:00,269.29,269.89,268.42,268.42,22294.0,269.29,269.89,268.42,268.42,22294.0
2022-07-05 10:35:00,268.43,271.48,268.32,271.06,101630.0,268.43,271.48,268.32,271.06,101630.0
2022-07-05 10:40:00,270.92,271.16,269.31,269.31,32141.0,270.92,271.16,269.31,269.31,32141.0
2022-07-05 10:45:00,269.33,269.44,268.64,268.94,10257.0,269.33,269.44,268.64,268.94,10257.0
2022-07-05 10:50:00,268.83,269.3,268.66,269.02,54253.0,268.83,269.3,268.66,269.02,54253.0
2022-07-05 10:55:00,269.0,269.28,268.8,269.06,34606.0,269.0,269.28,268.8,269.06,34606.0
2022-07-05 11:00:00,268.99,270.43,268.14,269.86,30902.0,268.99,270.43,268.14,269.86,30902.0
2022-07-05 11:05:00,270.03,270.14,269.16,270.13,6303.0,270.03,270.14,269.16,270.13,6303.0
2022-07-05 11:10:00,270.08,270.62,269.01,270.57,7937.0,270.08,270.62,269.01,270.57,7937.0
2022-07-05 11:15:00,270.53,270.86,270.15,270.63,12637.0,270.53,270.86,270.15,270.63,12637.0
2022-07-05 11:20:00,270.63,272.0,270.55,271.94,13943.0,270.63,272.0,270.55,271.94,13943.0
2022-07-05 11:25:00,271.92,272.47,271.55,272.16,20773.0,271.92,272.47,271.55,272.16,20773.0
2022-07-05 11:30:00,271.99,273.41,271.72,272.83,7537.0,271.99,273.41,271.72,272.83,7537.0
2022-07-05 11:35:00,272.82,274.16,272.82,274.01,10673.0,272.82,274.16,272.82,274.01,10673.0
2022-07-05 11:40:00,274.12,275.21,274.12,275.01,14671.0,274.12,275.21,274.12,275.01,14671.0
2022-07-05 11:45:00,275.01,276.28,274.47,276.18,28817.0,275.01,276.28,274.47,276.18,28817.0
2022-07-05 11:50:00,276.23,276.95,276.21,276.84,26943.0,276.23,276.95,276.21,276.84,26943.0
2022-07-05 11:55:00,276.8,276.8,275.66,275.77,20140.0,276.8,276.8,275.66,275.77,20140.0
2022-07-05 12:00:00,275.57,276.02,275.23,275.3,10760.0,275.57,276.02,275.23,275.3,10760.0
2022-07-05 12:05:00,275.27,276.61,275.02,276.61,14962.0,275.27,276.61,275.02,276.61,14962.0
2022-07-05 12:10:00,276.7,277.9,276.44,277.26,13595.0,276.7,277.9,276.44,277.26,13595.0
2022-07-05 12:15:00,277.25,278.93,277.12,278.64,15895.0,277.25,278.93,277.12,278.64,15895.0
2022-07-05 12:20:00,278.9,279.61,278.71,279.14,6463.0,278.9,279.61,278.71,279.14,6463.0
2022-07-05 12:25:00,279.04,279.31,278.68,278.76,14423.0,279.04,279.31,278.68,278.76,14423.0
2022-07-05 12:30:00,278.74,278.97,278.41,278.75,3968.0,278.74,278.97,278.41,278.75,3968.0
2022-07-05 12:35:00,278.88,279.31,278.6,278.78,5479.0,278.88,279.31,278.6,278.78,5479.0
2022-07-05 12:40:00,279.05,279.24,277.38,277.77,15139.0,279.05,279.24,277.38,277.77,15139.0
2022-07-05 12:45:00,277.48,277.57,276.58,277.15,11500.0,277.48,277.57,276.58,277.15,11500.0
2022-07-05 12:50:00,277.04,277.66,276.76,276.89,8881.0,277.04,277.66,276.76,276.89,8881.0
2022-07-05 12:55:00,276.81,277.0,276.11,276.45,18789.0,276.81,277.0,276.11,276.45,18789.0
2022-07-05 13:00:00,276.38,277.4,276.25,277.35,14813.0,276.38,277.4,276.25,277.35,14813.0
2022-07-05 13:05:00,277.54,277.68,276.64,277.29,7042.0,277.54,277.68,276.64,277.29,7042.0
2022-07-05 13:10:00,277.4,277.75,277.29,277.43,7101.0,277.4,277.75,277.29,277.43,7101.0
2022-07-05 13:15:00,277.61,279.13,277.16,279.13,7174.0,277.61,279.13,277.16,279.13,7174.0
2022-07-05 13:20:00,278.87,279.16,278.39,278.88,5909.0,278.87,279.16,278.39,278.88,5909.0
2022-07-05 13:25:00,278.88,279.38,278.88,279.04,5862.0,278.88,279.38,278.88,279.04,5862.0
2022-07-05 13:30:00,279.17,279.58,278.79,279.43,10675.0,279.17,279.58,278.79,279.43,10675.0
2022-07-05 13:35:00,279.54,279.54,278.92,278.93,8400.0,279.54,279.54,278.92,278.93,8400.0
2022-07-05 13:40:00,278.92,279.11,278.49,278.71,10973.0,278.92,279.11,278.49,278.71,10973.0
2022-07-05 13:45:00,278.82,278.83,278.43,278.75,5282.0,278.82,278.83,278.43,278.75,5282.0
2022-07-05 13:50:00,279.0,279.37,278.86,279.37,3132.0,279.0,279.37,278.86,279.37,3132.0
2022-07-05 13:55:00,279.19,279.61,279.03,279.18,3134.0,279.19,279.61,279.03,279.18,3134.0
2022-07-05 14:00:00,278.99,279.62,278.84,279.61,3882.0,278.99,279.62,278.84,279.61,3882.0
2022-07-05 14:05:00,279.58,279.58,278.99,279.04,5244.0,279.58,279.58,278.99,279.04,5244.0
2022-07-05 14:10:00,279.2,279.25,278.9,278.9,4293.0,279.2,279.25,278.9,278.9,4293.0
2022-07-05 14:15:00,278.79,278.82,278.32,278.82,5000.0,278.79,278.82,278.32,278.82,5000.0
2022-07-05 14:20:00,279.11,279.23,278.83,279.18,4096.0,279.11,279.23,278.83,279.18,4096.0
2022-07-05 14:25:00,279.15,279.67,279.06,279.44,4199.0,279.15,279.67,279.06,279.44,4199.0
2022-07-05 14:30:00,279.46,280.09,279.33,279.67,15566.0,279.46,280.09,279.33,279.67,15566.0
2022-07-05 14:35:00,279.94,280.95,279.76,280.95,4029.0,279.94,280.95,279.76,280.95,4029.0
2022-07-05 14:40:00,280.82,281.18,280.82,280.85,5809.0,280.82,281.18,280.82,280.85,5809.0
2022-07-05 14:45:00,280.9,280.9,279.8,280.01,11242.0,280.9,280.9,279.8,280.01,11242.0
2022-07-05 14:50:00,280.05,280.36,279.8,279.99,4085.0,280.05,280.36,279.8,279.99,4085.0
2022-07-05 14:55:00,279.88,280.32,279.78,280.16,5100.0,279.88,280.32,279.78,280.16,5100.0
2022-07-05 15:00:00,280.12,280.27,279.54,280.14,6052.0,280.12,280.27,279.54,280.14,6052.0
2022-07-05 15:05:00,280.27,280.8,280.23,280.43,10053.0,280.27,280.8,280.23,280.43,10053.0
2022-07-05 15:10:00,280.32,280.63,280.07,280.63,4000.0,280.32,280.63,280.07,280.63,4000.0
2022-07-05 15:15:00,280.42,280.55,279.78,280.07,5152.0,280.42,280.55,279.78,280.07,5152.0
2022-07-05 15:20:00,280.06,280.58,279.7,280.58,16784.0,280.06,280.58,279.7,280.58,16784.0
2022-07-05 15:25:00,280.66,281.75,280.62,281.74,20849.0,280.66,281.75,280.62,281.74,20849.0
2022-07-05 15:30:00,281.8,282.46,281.7,282.43,38506.0,281.8,282.46,281.7,282.43,38506.0
2022-07-05 15:35:00,282.54,282.74,282.01,282.5,25191.0,282.54,282.74,282.01,282.5,25191.0
2022-07-05 15:40:00,282.47,282.93,282.46,282.8,17744.0,282.47,282.93,282.46,282.8,17744.0
2022-07-05 15:45:00,282.8,283.41,282.52,283.41,17825.0,282.8,283.41,282.52,283.41,17825.0
2022-07-05 15:50:00,283.49,283.51,282.68,283.21,27138.0,283.49,283.51,282.68,283.21,27138.0
2022-07-05 15:55:00,283.27,283.84,283.11,283.59,63022.0,283.27,283.84,283.11,283.59,63022.0
2022-07-06 09:30:00,284.32,288.9,283.69,287.45,34469.0,284.32,288.9,283.69,287.45,34469.0
2022-07-06 09:35:00,287.53,287.62,280.6,281.26,11091.0,287.53,287.62,280.6,281.26,11091.0
2022-07-06 09:40:00,281.37,283.34,281.37,282.82,7373.0,281.37,283.34,281.37,282.82,7373.0
2022-07-06 09:45:00,283.23,283.23,279.79,279.91,21008.0,283.23,283.23,279.79,279.91,21008.0
2022-07-06 09:50:00,280.37,281.15,278.99,280.31,7075.0,280.37,281.15,278.99,280.31,7075.0
2022-07-06 09:55:00,280.19,283.49,280.18,283.22,8009.0,280.19,283.49,280.18,283.22,8009.0
2022-07-06 10:00:00,282.33,283.09,280.54,280.54,6435.0,282.33,283.09,280.54,280.54,6435.0
2022-07-06 10:05:00,280.46,282.54,280.45,281.94,6261.0,280.46,282.54,280.45,281.94,6261.0
2022-07-06 10:10:00,281.91,281.94,278.34,279.37,6017.0,281.91,281.94,278.34,279.37,6017.0
2022-07-06 10:15:00,279.28,279.8,278.43,279.02,3784.0,279.28,279.8,278.43,279.02,3784.0
2022-07-06 10:20:00,278.89,279.9,278.6,279.14,2723.0,278.89,279.9,278.6,279.14,2723.0
2022-07-06 10:25:00,278.68,279.28,278.5,278.63,3285.0,278.68,279.28,278.5,278.63,3285.0
2022-07-06 10:30:00,278.6,279.45,278.42,279.11,3982.0,278.6,279.45,278.42,279.11,3982.0
2022-07-06 10:35:00,278.8,279.76,278.47,279.09,2600.0,278.8,279.76,278.47,279.09,2600.0
2022-07-06 10:40:00,279.19,280.16,278.63,279.97,3716.0,279.19,280.16,278.63,279.97,3716.0
2022-07-06 10:45:00,280.0,280.28,279.23,279.23,3509.0,280.0,280.28,279.23,279.23,3509.0
2022-07-06 10:50:00,278.94,279.62,278.94,279.36,1324.0,278.94,279.62,278.94,279.36,1324.0
2022-07-06 10:55:00,279.33,279.75,278.77,279.25,3500.0,279.33,279.75,278.77,279.25,3500.0
2022-07-06 11:00:00,279.39,279.56,278.03,278.43,3000.0,279.39,279.56,278.03,278.43,3000.0
2022-07-06 11:05:00,278.62,278.86,278.1,278.1,3072.0,278.62,278.86,278.1,278.1,3072.0
2022-07-06 11:10:00,278.09,278.36,277.55,278.05,4990.0,278.09,278.36,277.55,278.05,4990.0
2022-07-06 11:15:00,278.46,278.81,278.17,278.56,3248.0,278.46,278.81,278.17,278.56,3248.0
2022-07-06 11:20:00,278.54,278.78,277.82,278.2,3057.0,278.54,278.78,277.82,278.2,3057.0
2022-07-06 11:25:00,277.81,277.9,276.7,276.91,1904.0,277.81,277.9,276.7,276.91,1904.0
2022-07-06 11:30:00,276.84,277.08,275.76,276.14,3559.0,276.84,277.08,275.76,276.14,3559.0
2022-07-06 11:35:00,276.13,276.62,276.05,276.61,5743.0,276.13,276.62,276.05,276.61,5743.0
2022-07-06 11:40:00,276.46,276.76,276.31,276.51,1850.0,276.46,276.76,276.31,276.51,1850.0
2022-07-06 11:45:00,276.5,277.18,276.31,277.15,3350.0,276.5,277.18,276.31,277.15,3350.0
2022-07-06 11:50:00,276.79,277.13,276.1,276.1,2758.0,276.79,277.13,276.1,276.1,2758.0
2022-07-06 11:55:00,276.34,276.72,276.29,276.29,1600.0,276.34,276.72,276.29,276.29,1600.0
2022-07-06 12:00:00,276.1,276.31,275.99,276.13,1403.0,276.1,276.31,275.99,276.13,1403.0
2022-07-06 12:05:00,276.08,276.62,276.0,276.19,2399.0,276.08,276.62,276.0,276.19,2399.0
2022-07-06 12:10:00,276.13,277.02,276.12,276.74,3056.0,276.13,277.02,276.12,276.74,3056.0
2022-07-06 12:15:00,276.83,276.87,276.32,276.4,3229.0,276.83,276.87,276.32,276.4,3229.0
2022-07-06 12:20:00,276.45,276.58,276.01,276.01,3119.0,276.45,276.58,276.01,276.01,3119.0
2022-07-06 12:25:00,276.18,276.75,276.18,276.75,1937.0,276.18,276.75,276.18,276.75,1937.0
2022-07-06 12:30:00,276.45,276.93,276.0,276.29,6250.0,276.45,276.93,276.0,276.29,6250.0
2022-07-06 12:35:00,276.43,276.72,276.41,276.66,2520.0,276.43,276.72,276.41,276.66,2520.0
2022-07-06 12:40:00,276.69,277.1,276.39,276.95,2166.0,276.69,277.1,276.39,276.95,2166.0
2022-07-06 12:45:00,276.99,277.18,276.91,277.03,900.0,276.99,277.18,276.91,277.03,900.0
2022-07-06 12:50:00,276.96,277.01,276.3,277.01,2192.0,276.96,277.01,276.3,277.01,2192.0
2022-07-06 12:55:00,276.83,277.21,276.74,277.08,3679.0,276.83,277.21,276.74,277.08,3679.0
2022-07-06 13:00:00,277.18,277.54,277.18,277.32,2837.0,277.18,277.54,277.18,277.32,2837.0
2022-07-06 13:05:00,277.36,278.28,277.36,278.15,4915.0,277.36,278.28,277.36,278.15,4915.0
2022-07-06 13:10:00,278.03,278.45,277.99,278.19,6355.0,278.03,278.45,277.99,278.19,6355.0
2022-07-06 13:15:00,278.16,278.18,277.8,277.8,2350.0,278.16,278.18,277.8,277.8,2350.0
2022-07-06 13:20:00,277.56,277.56,276.94,277.21,2200.0,277.56,277.56,276.94,277.21,2200.0
2022-07-06 13:25:00,277.34,277.4,277.1,277.13,5393.0,277.34,277.4,277.1,277.13,5393.0
2022-07-06 13:30:00,277.15,277.37,277.1,277.1,2566.0,277.15,277.37,277.1,277.1,2566.0
2022-07-06 13:35:00,277.27,277.33,277.04,277.13,1800.0,277.27,277.33,277.04,277.13,1800.0
2022-07-06 13:40:00,277.03,277.26,276.82,276.97,2100.0,277.03,277.26,276.82,276.97,2100.0
2022-07-06 13:45:00,277.02,277.3,276.83,277.3,1320.0,277.02,277.3,276.83,277.3,1320.0
2022-07-06 13:50:00,277.39,277.61,277.28,277.39,1617.0,277.39,277.61,277.28,277.39,1617.0
2022-07-06 13:55:00,277.38,277.72,277.27,277.63,2300.0,277.38,277.72,277.27,277.63,2300.0
2022-07-06 14:00:00,277.59,278.26,276.91,277.17,8559.0,277.59,278.26,276.91,277.17,8559.0
2022-07-06 14:05:00,277.63,279.01,277.52,278.54,6600.0,277.63,279.01,277.52,278.54,6600.0
2022-07-06 14:10:00,278.24,278.51,276.84,278.47,11279.0,278.24,278.51,276.84,278.47,11279.0
2022-07-06 14:15:00,278.19,278.2,277.48,277.57,4159.0,278.19,278.2,277.48,277.57,4159.0
2022-07-06 14:20:00,277.6,278.21,277.6,278.0,3001.0,277.6,278.21,277.6,278.0,3001.0
2022-07-06 14:25:00,277.64,279.8,277.28,279.68,5978.0,277.64,279.8,277.28,279.68,5978.0
2022-07-06 14:30:00,279.77,281.14,279.46,280.77,6350.0,279.77,281.14,279.46,280.77,6350.0
2022-07-06 14:35:00,280.93,281.11,279.58,280.22,4720.0,280.93,281.11,279.58,280.22,4720.0
2022-07-06 14:40:00,280.35,281.3,280.34,281.09,5790.0,280.35,281.3,280.34,281.09,5790.0
2022-07-06 14:45:00,281.15,281.71,280.81,281.0,4290.0,281.15,281.71,280.81,281.0,4290.0
2022-07-06 14:50:00,280.72,281.3,280.49,281.21,2950.0,280.72,281.3,280.49,281.21,2950.0
2022-07-06 14:55:00,280.99,281.26,280.86,281.23,2254.0,280.99,281.26,280.86,281.23,2254.0
2022-07-06 15:00:00,281.26,281.27,280.51,280.69,2850.0,281.26,281.27,280.51,280.69,2850.0
2022-07-06 15:05:00,280.83,281.07,280.57,281.07,2819.0,280.83,281.07,280.57,281.07,2819.0
2022-07-06 15:10:00,281.14,281.57,280.95,281.39,2187.0,281.14,281.57,280.95,281.39,2187.0
2022-07-06 15:15:00,281.11,281.55,281.11,281.17,2400.0,281.11,281.55,281.11,281.17,2400.0
2022-07-06 15:20:00,281.35,282.07,281.35,282.07,5486.0,281.35,282.07,281.35,282.07,5486.0
2022-07-06 15:25:00,282.07,282.07,281.48,281.69,4476.0,282.07,282.07,281.48,281.69,4476.0
2022-07-06 15:30:00,281.71,282.26,281.55,282.23,5289.0,281.71,282.26,281.55,282.23,5289.0
2022-07-06 15:35:00,282.22,282.72,282.01,282.02,11136.0,282.22,282.72,282.01,282.02,11136.0
2022-07-06 15:40:00,282.09,282.19,281.2,281.41,12635.0,282.09,282.19,281.2,281.41,12635.0
2022-07-06 15:45:00,281.12,281.52,280.57,280.94,10734.0,281.12,281.52,280.57,280.94,10734.0
2022-07-06 15:50:00,281.13,281.13,279.6,279.7,29449.0,281.13,281.13,279.6,279.7,29449.0
2022-07-06 15:55:00,279.51,280.46,279.51,280.36,55658.0,279.51,280.46,279.51,280.36,55658.0
2022-07-07 09:30:00,280.33,282.22,278.23,281.83,21304.0,280.33,282.22,278.23,281.83,21304.0
2022-07-07 09:35:00,281.5,284.48,281.1,284.35,16709.0,281.5,284.48,281.1,284.35,16709.0
2022-07-07 09:40:00,284.07,285.14,284.01,284.84,7000.0,284.07,285.14,284.01,284.84,7000.0
2022-07-07 09:45:00,285.04,285.18,283.42,283.75,6949.0,285.04,285.18,283.42,283.75,6949.0
2022-07-07 09:50:00,283.05,283.78,282.36,282.97,5708.0,283.05,283.78,282.36,282.97,5708.0
2022-07-07 09:55:00,283.63,283.63,281.6,281.61,2359.0,283.63,283.63,281.6,281.61,2359.0
2022-07-07 10:00:00,281.78,281.9,279.33,281.37,21727.0,281.78,281.9,279.33,281.37,21727.0
2022-07-07 10:05:00,282.09,284.08,281.95,284.01,5169.0,282.09,284.08,281.95,284.01,5169.0
2022-07-07 10:10:00,284.21,284.21,282.84,283.27,1603.0,284.21,284.21,282.84,283.27,1603.0
2022-07-07 10:15:00,283.63,284.82,283.4,283.87,4190.0,283.63,284.82,283.4,283.87,4190.0
2022-07-07 10:20:00,283.83,284.11,283.35,283.81,5396.0,283.83,284.11,283.35,283.81,5396.0
2022-07-07 10:25:00,284.42,285.0,284.07,284.88,2830.0,284.42,285.0,284.07,284.88,2830.0
2022-07-07 10:30:00,284.91,285.68,283.93,283.95,14070.0,284.91,285.68,283.93,283.95,14070.0
2022-07-07 10:35:00,284.06,286.0,283.95,285.91,7410.0,284.06,286.0,283.95,285.91,7410.0
2022-07-07 10:40:00,285.99,286.5,285.84,286.23,7180.0,285.99,286.5,285.84,286.23,7180.0
2022-07-07 10:45:00,286.22,287.0,286.17,287.0,22170.0,286.22,287.0,286.17,287.0,22170.0
2022-07-07 10:50:00,286.81,287.76,286.81,287.76,4700.0,286.81,287.76,286.81,287.76,4700.0
2022-07-07 10:55:00,287.75,288.47,287.62,288.47,7202.0,287.75,288.47,287.62,288.47,7202.0
2022-07-07 11:00:00,288.46,288.81,288.11,288.68,4138.0,288.46,288.81,288.11,288.68,4138.0
2022-07-07 11:05:00,288.75,289.48,288.66,289.14,6721.0,288.75,289.48,288.66,289.14,6721.0
2022-07-07 11:10:00,288.95,288.99,288.34,288.34,2645.0,288.95,288.99,288.34,288.34,2645.0
2022-07-07 11:15:00,288.36,288.84,287.89,287.94,10738.0,288.36,288.84,287.89,287.94,10738.0
2022-07-07 11:20:00,287.76,288.13,287.12,288.03,8487.0,287.76,288.13,287.12,288.03,8487.0
2022-07-07 11:25:00,288.31,288.32,287.47,287.86,6990.0,288.31,288.32,287.47,287.86,6990.0
2022-07-07 11:30:00,287.54,288.72,287.53,287.91,5370.0,287.54,288.72,287.53,287.91,5370.0
2022-07-07 11:35:00,288.09,288.11,287.75,287.94,2328.0,288.09,288.11,287.75,287.94,2328.0
2022-07-07 11:40:00,287.81,288.71,287.81,288.53,2633.0,287.81,288.71,287.81,288.53,2633.0
2022-07-07 11:45:00,288.72,289.35,288.42,288.69,5382.0,288.72,289.35,288.42,288.69,5382.0
2022-07-07 11:50:00,289.0,289.08,288.49,288.77,1602.0,289.0,289.08,288.49,288.77,1602.0
2022-07-07 11:55:00,288.97,289.0,288.59,288.95,1847.0,288.97,289.0,288.59,288.95,1847.0
2022-07-07 12:00:00,289.22,289.43,288.92,288.92,5396.0,289.22,289.43,288.92,288.92,5396.0
2022-07-07 12:05:00,288.93,288.93,288.2,288.54,3837.0,288.93,288.93,288.2,288.54,3837.0
2022-07-07 12:10:00,288.83,288.84,288.38,288.82,2136.0,288.83,288.84,288.38,288.82,2136.0
2022-07-07 12:15:00,288.55,288.57,288.2,288.57,1000.0,288.55,288.57,288.2,288.57,1000.0
2022-07-07 12:20:00,288.5,288.53,288.2,288.53,2037.0,288.5,288.53,288.2,288.53,2037.0
2022-07-07 12:25:00,288.48,288.78,288.44,288.61,7400.0,288.48,288.78,288.44,288.61,7400.0
2022-07-07 12:30:00,288.62,289.24,288.62,289.03,4366.0,288.62,289.24,288.62,289.03,4366.0
2022-07-07 12:35:00,289.28,289.69,289.28,289.36,1515.0,289.28,289.69,289.28,289.36,1515.0
2022-07-07 12:40:00,289.25,289.4,289.09,289.31,1400.0,289.25,289.4,289.09,289.31,1400.0
2022-07-07 12:45:00,289.43,289.43,289.04,289.11,1955.0,289.43,289.43,289.04,289.11,1955.0
2022-07-07 12:50:00,289.0,289.46,289.0,289.27,3229.0,289.0,289.46,289.0,289.27,3229.0
2022-07-07 12:55:00,289.38,289.38,289.17,289.23,700.0,289.38,289.38,289.17,289.23,700.0
2022-07-07 13:00:00,289.34,289.67,289.29,289.46,1598.0,289.34,289.67,289.29,289.46,1598.0
2022-07-07 13:05:00,289.3,289.31,288.87,289.13,4128.0,289.3,289.31,288.87,289.13,4128.0
2022-07-07 13:10:00,289.17,289.22,288.51,288.71,4920.0,289.17,289.22,288.51,288.71,4920.0
2022-07-07 13:15:00,288.81,289.01,288.52,288.99,4650.0,288.81,289.01,288.52,288.99,4650.0
2022-07-07 13:20:00,288.98,289.13,288.84,288.9,1600.0,288.98,289.13,288.84,288.9,1600.0
2022-07-07 13:25:00,288.82,289.3,288.82,288.83,2745.0,288.82,289.3,288.82,288.83,2745.0
2022-07-07 13:30:00,289.05,289.06,288.87,288.99,1500.0,289.05,289.06,288.87,288.99,1500.0
2022-07-07 13:35:00,288.99,288.99,288.43,288.72,3214.0,288.99,288.99,288.43,288.72,3214.0
2022-07-07 13:40:00,288.62,288.64,288.42,288.64,2198.0,288.62,288.64,288.42,288.64,2198.0
2022-07-07 13:45:00,288.77,288.77,288.57,288.66,1897.0,288.77,288.77,288.57,288.66,1897.0
2022-07-07 13:50:00,288.9,288.93,288.78,288.89,1829.0,288.9,288.93,288.78,288.89,1829.0
2022-07-07 13:55:00,289.38,289.38,289.16,289.31,2500.0,289.38,289.38,289.16,289.31,2500.0
2022-07-07 14:00:00,289.6,289.63,288.99,289.0,4426.0,289.6,289.63,288.99,289.0,4426.0
2022-07-07 14:05:00,289.09,289.75,289.09,289.74,1858.0,289.09,289.75,289.09,289.74,1858.0
2022-07-07 14:10:00,289.76,289.81,289.68,289.77,2672.0,289.76,289.81,289.68,289.77,2672.0
2022-07-07 14:15:00,289.87,289.97,289.61,289.69,3811.0,289.87,289.97,289.61,289.69,3811.0
2022-07-07 14:20:00,289.69,289.95,289.69,289.95,3051.0,289.69,289.95,289.69,289.95,3051.0
2022-07-07 14:25:00,289.91,290.52,289.85,290.22,5273.0,289.91,290.52,289.85,290.22,5273.0
2022-07-07 14:30:00,290.0,290.43,290.0,290.34,3400.0,290.0,290.43,290.0,290.34,3400.0
2022-07-07 14:35:00,290.3,290.32,290.06,290.17,3142.0,290.3,290.32,290.06,290.17,3142.0
2022-07-07 14:40:00,290.09,290.09,289.86,289.98,4291.0,290.09,290.09,289.86,289.98,4291.0
2022-07-07 14:45:00,290.08,290.25,289.97,290.25,2376.0,290.08,290.25,289.97,290.25,2376.0
2022-07-07 14:50:00,290.25,290.25,290.05,290.17,1475.0,290.25,290.25,290.05,290.17,1475.0
2022-07-07 14:55:00,290.38,290.55,290.35,290.39,2480.0,290.38,290.55,290.35,290.39,2480.0
2022-07-07 15:00:00,290.34,290.82,290.34,290.54,3412.0,290.34,290.82,290.34,290.54,3412.0
2022-07-07 15:05:00,290.65,290.92,290.65,290.82,3371.0,290.65,290.92,290.65,290.82,3371.0
2022-07-07 15:10:00,290.91,291.36,290.9,291.15,1965.0,290.91,291.36,290.9,291.15,1965.0
2022-07-07 15:15:00,291.29,291.29,291.09,291.11,2852.0,291.29,291.29,291.09,291.11,2852.0
2022-07-07 15:20:00,291.16,291.4,291.07,291.07,3604.0,291.16,291.4,291.07,291.07,3604.0
2022-07-07 15:25:00,290.79,291.26,290.79,291.13,5709.0,290.79,291.26,290.79,291.13,5709.0
2022-07-07 15:30:00,291.07,291.42,291.01,291.29,7022.0,291.07,291.42,291.01,291.29,7022.0
2022-07-07 15:35:00,291.28,291.5,290.87,290.98,6109.0,291.28,291.5,290.87,290.98,6109.0
2022-07-07 15:40:00,290.8,291.46,290.71,291.29,15229.0,290.8,291.46,290.71,291.29,15229.0
2022-07-07 15:45:00,291.32,291.57,291.2,291.57,15810.0,291.32,291.57,291.2,291.57,15810.0
2022-07-07 15:50:00,291.59,291.87,290.94,291.15,14520.0,291.59,291.87,290.94,291.15,14520.0
2022-07-07 15:55:00,291.0,291.2,290.57,290.57,25245.0,291.0,291.2,290.57,290.57,25245.0
2022-07-08 09:30:00,288.91,289.25,287.4,288.83,10629.0,288.91,289.25,287.4,288.83,10629.0
2022-07-08 09:35:00,288.57,289.89,288.22,289.14,3995.0,288.57,289.89,288.22,289.14,3995.0
2022-07-08 09:40:00,289.02,289.99,288.48,288.92,5023.0,289.02,289.99,288.48,288.92,5023.0
2022-07-08 09:45:00,288.9,289.29,286.31,286.31,3535.0,288.9,289.29,286.31,286.31,3535.0
2022-07-08 09:50:00,285.93,286.59,285.15,286.12,5193.0,285.93,286.59,285.15,286.12,5193.0
2022-07-08 09:55:00,286.12,286.84,285.97,286.09,2945.0,286.12,286.84,285.97,286.09,2945.0
2022-07-08 10:00:00,286.19,287.3,285.81,287.3,1835.0,286.19,287.3,285.81,287.3,1835.0
2022-07-08 10:05:00,287.4,287.74,286.83,287.61,3523.0,287.4,287.74,286.83,287.61,3523.0
2022-07-08 10:10:00,287.41,288.86,287.25,288.8,2200.0,287.41,288.86,287.25,288.8,2200.0
2022-07-08 10:15:00,289.09,289.4,288.75,288.91,3025.0,289.09,289.4,288.75,288.91,3025.0
2022-07-08 10:20:00,288.91,289.28,288.85,289.21,6742.0,288.91,289.28,288.85,289.21,6742.0
2022-07-08 10:25:00,290.27,291.46,290.27,291.4,3341.0,290.27,291.46,290.27,291.4,3341.0
2022-07-08 10:30:00,291.56,291.58,291.01,291.18,3350.0,291.56,291.58,291.01,291.18,3350.0
2022-07-08 10:35:00,291.31,292.73,291.31,292.68,1700.0,291.31,292.73,291.31,292.68,1700.0
2022-07-08 10:40:00,292.55,293.45,292.31,293.36,2924.0,292.55,293.45,292.31,293.36,2924.0
2022-07-08 10:45:00,293.32,293.32,292.59,292.59,3986.0,293.32,293.32,292.59,292.59,3986.0
2022-07-08 10:50:00,292.36,292.36,291.75,292.21,3998.0,292.36,292.36,291.75,292.21,3998.0
2022-07-08 10:55:00,292.31,293.08,292.19,292.69,5106.0,292.31,293.08,292.19,292.69,5106.0
2022-07-08 11:00:00,292.7,293.3,292.39,293.3,5214.0,292.7,293.3,292.39,293.3,5214.0
2022-07-08 11:05:00,293.09,293.59,292.84,293.58,4207.0,293.09,293.59,292.84,293.58,4207.0
2022-07-08 11:10:00,293.77,294.0,293.31,293.45,4952.0,293.77,294.0,293.31,293.45,4952.0
2022-07-08 11:15:00,293.5,293.96,293.5,293.88,10904.0,293.5,293.96,293.5,293.88,10904.0
2022-07-08 11:20:00,293.86,295.48,293.74,294.87,15798.0,293.86,295.48,293.74,294.87,15798.0
2022-07-08 11:25:00,294.86,295.49,294.36,295.31,13171.0,294.86,295.49,294.36,295.31,13171.0
2022-07-08 11:30:00,295.2,295.27,294.22,294.27,4914.0,295.2,295.27,294.22,294.27,4914.0
2022-07-08 11:35:00,294.06,294.06,293.51,293.75,4332.0,294.06,294.06,293.51,293.75,4332.0
2022-07-08 11:40:00,293.81,294.46,293.65,294.0,2361.0,293.81,294.46,293.65,294.0,2361.0
2022-07-08 11:45:00,293.71,293.75,292.92,293.0,1930.0,293.71,293.75,292.92,293.0,1930.0
2022-07-08 11:50:00,292.85,293.97,292.59,293.97,3135.0,292.85,293.97,292.59,293.97,3135.0
2022-07-08 11:55:00,294.01,294.57,294.01,294.57,2819.0,294.01,294.57,294.01,294.57,2819.0
2022-07-08 12:00:00,294.5,294.56,293.88,294.0,2272.0,294.5,294.56,293.88,294.0,2272.0
2022-07-08 12:05:00,293.88,293.88,292.82,292.82,3434.0,293.88,293.88,292.82,292.82,3434.0
2022-07-08 12:10:00,293.12,293.3,292.73,292.73,3868.0,293.12,293.3,292.73,292.73,3868.0
2022-07-08 12:15:00,292.9,293.13,292.85,293.13,1481.0,292.9,293.13,292.85,293.13,1481.0
2022-07-08 12:20:00,293.21,293.33,292.04,292.04,8952.0,293.21,293.33,292.04,292.04,8952.0
2022-07-08 12:25:00,292.18,292.25,291.3,291.38,4821.0,292.18,292.25,291.3,291.38,4821.0
2022-07-08 12:30:00,291.22,291.55,290.83,291.13,5200.0,291.22,291.55,290.83,291.13,5200.0
2022-07-08 12:35:00,291.37,291.79,290.52,290.57,4924.0,291.37,291.79,290.52,290.57,4924.0
2022-07-08 12:40:00,290.57,290.66,290.16,290.61,2150.0,290.57,290.66,290.16,290.61,2150.0
2022-07-08 12:45:00,290.5,291.19,290.11,291.19,2500.0,290.5,291.19,290.11,291.19,2500.0
2022-07-08 12:50:00,290.94,291.07,290.14,290.27,3070.0,290.94,291.07,290.14,290.27,3070.0
2022-07-08 12:55:00,290.43,290.52,289.82,289.89,2950.0,290.43,290.52,289.82,289.89,2950.0
2022-07-08 13:00:00,290.23,290.23,289.48,289.64,10219.0,290.23,290.23,289.48,289.64,10219.0
2022-07-08 13:05:00,290.03,291.21,289.91,291.16,2364.0,290.03,291.21,289.91,291.16,2364.0
2022-07-08 13:10:00,291.24,291.33,290.94,291.05,2275.0,291.24,291.33,290.94,291.05,2275.0
2022-07-08 13:15:00,291.05,291.05,290.51,290.72,2400.0,291.05,291.05,290.51,290.72,2400.0
2022-07-08 13:20:00,290.72,290.94,290.72,290.94,800.0,290.72,290.94,290.72,290.94,800.0
2022-07-08 13:25:00,290.93,291.84,290.92,291.84,2800.0,290.93,291.84,290.92,291.84,2800.0
2022-07-08 13:30:00,291.52,291.64,291.42,291.45,1651.0,291.52,291.64,291.42,291.45,1651.0
2022-07-08 13:35:00,291.37,291.8,291.36,291.5,9870.0,291.37,291.8,291.36,291.5,9870.0
2022-07-08 13:40:00,291.51,292.53,291.41,292.49,21439.0,291.51,292.53,291.41,292.49,21439.0
2022-07-08 13:45:00,292.65,293.18,292.3,293.18,3129.0,292.65,293.18,292.3,293.18,3129.0
2022-07-08 13:50:00,293.23,293.58,293.21,293.58,2224.0,293.23,293.58,293.21,293.58,2224.0
2022-07-08 13:55:00,293.38,293.38,292.71,292.81,1945.0,293.38,293.38,292.71,292.81,1945.0
2022-07-08 14:00:00,292.9,293.18,292.81,293.18,2200.0,292.9,293.18,292.81,293.18,2200.0
2022-07-08 14:05:00,293.33,293.64,293.33,293.64,2396.0,293.33,293.64,293.33,293.64,2396.0
2022-07-08 14:10:00,293.57,293.6,293.36,293.47,2564.0,293.57,293.6,293.36,293.47,2564.0
2022-07-08 14:15:00,293.43,293.43,293.16,293.35,1852.0,293.43,293.43,293.16,293.35,1852.0
2022-07-08 14:20:00,293.48,294.04,293.38,293.73,4574.0,293.48,294.04,293.38,293.73,4574.0
2022-07-08 14:25:00,293.6,294.34,293.59,294.31,2591.0,293.6,294.34,293.59,294.31,2591.0
2022-07-08 14:30:00,294.29,294.72,294.18,294.7,3050.0,294.29,294.72,294.18,294.7,3050.0
2022-07-08 14:35:00,294.7,295.16,294.64,295.11,4336.0,294.7,295.16,294.64,295.11,4336.0
2022-07-08 14:40:00,295.0,295.32,294.91,295.31,3677.0,295.0,295.32,294.91,295.31,3677.0
2022-07-08 14:45:00,295.23,295.35,294.43,294.43,4094.0,295.23,295.35,294.43,294.43,4094.0
2022-07-08 14:50:00,294.52,294.59,294.14,294.14,1435.0,294.52,294.59,294.14,294.14,1435.0
2022-07-08 14:55:00,294.21,294.63,294.01,294.59,3222.0,294.21,294.63,294.01,294.59,3222.0
2022-07-08 15:00:00,294.49,294.6,294.14,294.48,5900.0,294.49,294.6,294.14,294.48,5900.0
2022-07-08 15:05:00,294.32,294.54,294.0,294.09,3050.0,294.32,294.54,294.0,294.09,3050.0
2022-07-08 15:10:00,293.93,294.3,293.88,294.06,2400.0,293.93,294.3,293.88,294.06,2400.0
2022-07-08 15:15:00,293.74,293.82,293.63,293.72,2201.0,293.74,293.82,293.63,293.72,2201.0
2022-07-08 15:20:00,293.79,293.79,293.61,293.63,1550.0,293.79,293.79,293.61,293.63,1550.0
2022-07-08 15:25:00,293.39,293.45,292.8,292.8,4557.0,293.39,293.45,292.8,292.8,4557.0
2022-07-08 15:30:00,292.96,293.04,292.22,292.71,6512.0,292.96,293.04,292.22,292.71,6512.0
2022-07-08 15:35:00,292.74,293.02,292.26,292.39,5674.0,292.74,293.02,292.26,292.39,5674.0
2022-07-08 15:40:00,292.54,292.95,292.54,292.95,3557.0,292.54,292.95,292.54,292.95,3557.0
2022-07-08 15:45:00,292.9,293.0,292.35,292.47,4392.0,292.9,293.0,292.35,292.47,4392.0
2022-07-08 15:50:00,292.44,292.77,292.1,292.63,20837.0,292.44,292.77,292.1,292.63,20837.0
2022-07-08 15:55:00,292.66,293.5,292.62,293.5,27479.0,292.66,293.5,292.62,293.5,27479.0
2022-07-11 09:30:00,281.0,287.2,281.0,285.92,80196.0,281.0,287.2,281.0,285.92,80196.0
2022-07-11 09:35:00,285.94,286.0,281.55,281.6,31230.0,285.94,286.0,281.55,281.6,31230.0
2022-07-11 09:40:00,281.4,281.66,279.53,279.97,33791.0,281.4,281.66,279.53,279.97,33791.0
2022-07-11 09:45:00,279.34,280.29,279.11,280.26,39178.0,279.34,280.29,279.11,280.26,39178.0
2022-07-11 09:50:00,279.99,280.2,277.68,277.86,22001.0,279.99,280.2,277.68,277.86,22001.0
2022-07-11 09:55:00,277.79,279.71,277.57,278.9,13573.0,277.79,279.71,277.57,278.9,13573.0
2022-07-11 10:00:00,278.51,278.76,277.1,277.1,8138.0,278.51,278.76,277.1,277.1,8138.0
2022-07-11 10:05:00,277.38,279.74,277.28,279.31,16917.0,277.38,279.74,277.28,279.31,16917.0
2022-07-11 10:10:00,279.29,281.64,279.29,281.27,12771.0,279.29,281.64,279.29,281.27,12771.0
2022-07-11 10:15:00,281.1,282.51,281.1,281.3,10162.0,281.1,282.51,281.1,281.3,10162.0
2022-07-11 10:20:00,281.32,281.61,280.1,280.82,4616.0,281.32,281.61,280.1,280.82,4616.0
2022-07-11 10:25:00,281.02,281.76,281.01,281.69,15227.0,281.02,281.76,281.01,281.69,15227.0
2022-07-11 10:30:00,281.74,283.6,281.6,282.29,20027.0,281.74,283.6,281.6,282.29,20027.0
2022-07-11 10:35:00,282.21,283.78,281.76,283.67,4538.0,282.21,283.78,281.76,283.67,4538.0
2022-07-11 10:40:00,283.8,284.41,283.53,283.66,7688.0,283.8,284.41,283.53,283.66,7688.0
2022-07-11 10:45:00,283.51,283.85,283.12,283.12,5125.0,283.51,283.85,283.12,283.12,5125.0
2022-07-11 10:50:00,283.2,283.5,282.9,283.06,4546.0,283.2,283.5,282.9,283.06,4546.0
2022-07-11 10:55:00,283.05,283.21,282.06,282.69,2931.0,283.05,283.21,282.06,282.69,2931.0
2022-07-11 11:00:00,282.36,282.76,281.9,282.19,2531.0,282.36,282.76,281.9,282.19,2531.0
2022-07-11 11:05:00,282.41,283.4,282.39,283.4,2800.0,282.41,283.4,282.39,283.4,2800.0
2022-07-11 11:10:00,283.53,284.05,283.5,283.86,4259.0,283.53,284.05,283.5,283.86,4259.0
2022-07-11 11:15:00,283.77,283.84,283.14,283.14,5228.0,283.77,283.84,283.14,283.14,5228.0
2022-07-11 11:20:00,283.27,283.41,282.47,282.56,4688.0,283.27,283.41,282.47,282.56,4688.0
2022-07-11 11:25:00,282.51,282.59,282.14,282.41,4637.0,282.51,282.59,282.14,282.41,4637.0
2022-07-11 11:30:00,282.53,282.96,281.67,282.03,8632.0,282.53,282.96,281.67,282.03,8632.0
2022-07-11 11:35:00,281.91,282.88,281.81,282.5,2875.0,281.91,282.88,281.81,282.5,2875.0
2022-07-11 11:40:00,282.29,282.46,281.72,281.94,4550.0,282.29,282.46,281.72,281.94,4550.0
2022-07-11 11:45:00,281.88,281.88,281.46,281.61,1300.0,281.88,281.88,281.46,281.61,1300.0
2022-07-11 11:50:00,281.52,281.6,281.14,281.42,3877.0,281.52,281.6,281.14,281.42,3877.0
2022-07-11 11:55:00,281.25,281.95,281.25,281.83,2233.0,281.25,281.95,281.25,281.83,2233.0
2022-07-11 12:00:00,281.83,281.83,280.85,281.17,2747.0,281.83,281.83,280.85,281.17,2747.0
2022-07-11 12:05:00,281.22,281.55,281.2,281.55,2377.0,281.22,281.55,281.2,281.55,2377.0
2022-07-11 12:10:00,281.77,282.0,281.6,281.89,1797.0,281.77,282.0,281.6,281.89,1797.0
2022-07-11 12:15:00,281.95,282.14,281.79,281.94,1951.0,281.95,282.14,281.79,281.94,1951.0
2022-07-11 12:20:00,281.8,281.95,281.51,281.88,4662.0,281.8,281.95,281.51,281.88,4662.0
2022-07-11 12:25:00,281.71,282.21,281.7,282.21,1430.0,281.71,282.21,281.7,282.21,1430.0
2022-07-11 12:30:00,282.27,282.28,282.03,282.23,2778.0,282.27,282.28,282.03,282.23,2778.0
2022-07-11 12:35:00,282.32,282.69,282.08,282.69,3715.0,282.32,282.69,282.08,282.69,3715.0
2022-07-11 12:40:00,282.65,282.75,282.0,282.32,9307.0,282.65,282.75,282.0,282.32,9307.0
2022-07-11 12:45:00,282.29,283.05,282.0,282.12,15514.0,282.29,283.05,282.0,282.12,15514.0
2022-07-11 12:50:00,282.08,282.08,281.53,281.58,5252.0,282.08,282.08,281.53,281.58,5252.0
2022-07-11 12:55:00,281.6,282.47,281.45,282.25,2134.0,281.6,282.47,281.45,282.25,2134.0
2022-07-11 13:00:00,282.2,283.06,282.15,282.86,3750.0,282.2,283.06,282.15,282.86,3750.0
2022-07-11 13:05:00,282.85,283.66,282.85,283.66,3715.0,282.85,283.66,282.85,283.66,3715.0
2022-07-11 13:10:00,283.51,283.85,283.49,283.65,1230.0,283.51,283.85,283.49,283.65,1230.0
2022-07-11 13:15:00,283.42,283.65,283.34,283.34,1100.0,283.42,283.65,283.34,283.34,1100.0
2022-07-11 13:20:00,283.46,283.85,283.2,283.85,3400.0,283.46,283.85,283.2,283.85,3400.0
2022-07-11 13:25:00,283.8,283.8,283.29,283.46,3797.0,283.8,283.8,283.29,283.46,3797.0
2022-07-11 13:30:00,283.5,284.23,283.5,284.2,1800.0,283.5,284.23,283.5,284.2,1800.0
2022-07-11 13:35:00,284.3,284.42,284.07,284.23,2460.0,284.3,284.42,284.07,284.23,2460.0
2022-07-11 13:40:00,284.29,284.42,284.12,284.16,2105.0,284.29,284.42,284.12,284.16,2105.0
2022-07-11 13:45:00,284.22,284.25,283.96,283.98,3710.0,284.22,284.25,283.96,283.98,3710.0
2022-07-11 13:50:00,284.04,284.12,283.87,284.09,1200.0,284.04,284.12,283.87,284.09,1200.0
2022-07-11 13:55:00,284.02,284.02,283.64,283.64,2600.0,284.02,284.02,283.64,283.64,2600.0
2022-07-11 14:00:00,283.61,283.73,282.69,283.22,5065.0,283.61,283.73,282.69,283.22,5065.0
2022-07-11 14:05:00,283.37,283.55,283.25,283.25,1435.0,283.37,283.55,283.25,283.25,1435.0
2022-07-11 14:10:00,283.12,283.29,282.97,283.05,2050.0,283.12,283.29,282.97,283.05,2050.0
2022-07-11 14:15:00,283.02,283.3,282.92,283.3,1974.0,283.02,283.3,282.92,283.3,1974.0
2022-07-11 14:20:00,283.2,283.31,282.92,282.95,1400.0,283.2,283.31,282.92,282.95,1400.0
2022-07-11 14:25:00,283.05,283.16,282.83,282.83,1654.0,283.05,283.16,282.83,282.83,1654.0
2022-07-11 14:30:00,282.73,282.87,282.47,282.84,2180.0,282.73,282.87,282.47,282.84,2180.0
2022-07-11 14:35:00,282.8,282.8,282.47,282.47,1100.0,282.8,282.8,282.47,282.47,1100.0
2022-07-11 14:40:00,282.68,283.0,282.6,283.0,2230.0,282.68,283.0,282.6,283.0,2230.0
2022-07-11 14:45:00,282.94,282.94,282.0,282.0,5305.0,282.94,282.94,282.0,282.0,5305.0
2022-07-11 14:50:00,281.83,282.08,281.63,282.08,1900.0,281.83,282.08,281.63,282.08,1900.0
2022-07-11 14:55:00,282.1,282.1,281.76,281.76,3833.0,282.1,282.1,281.76,281.76,3833.0
2022-07-11 15:00:00,281.8,281.8,281.37,281.59,2801.0,281.8,281.8,281.37,281.59,2801.0
2022-07-11 15:05:00,281.57,281.71,281.42,281.42,1800.0,281.57,281.71,281.42,281.42,1800.0
2022-07-11 15:10:00,281.47,281.66,281.27,281.41,3700.0,281.47,281.66,281.27,281.41,3700.0
2022-07-11 15:15:00,281.45,281.45,281.1,281.31,2519.0,281.45,281.45,281.1,281.31,2519.0
2022-07-11 15:20:00,281.3,281.77,281.26,281.77,4216.0,281.3,281.77,281.26,281.77,4216.0
2022-07-11 15:25:00,281.63,282.06,281.63,281.89,4900.0,281.63,282.06,281.63,281.89,4900.0
2022-07-11 15:30:00,281.88,282.24,281.69,281.88,4910.0,281.88,282.24,281.69,281.88,4910.0
2022-07-11 15:35:00,281.82,281.91,281.39,281.66,8050.0,281.82,281.91,281.39,281.66,8050.0
2022-07-11 15:40:00,281.59,282.12,281.36,281.45,12450.0,281.59,282.12,281.36,281.45,12450.0
2022-07-11 15:45:00,281.53,281.66,281.02,281.55,8877.0,281.53,281.66,281.02,281.55,8877.0
2022-07-11 15:50:00,281.44,281.44,280.89,281.24,18336.0,281.44,281.44,280.89,281.24,18336.0
2022-07-11 15:55:00,281.3,281.78,281.24,281.69,39391.0,281.3,281.78,281.24,281.69,39391.0
2022-07-12 09:30:00,282.81,285.04,282.36,285.0,16665.0,282.81,285.04,282.36,285.0,16665.0
2022-07-12 09:35:00,285.95,289.0,285.13,288.21,11191.0,285.95,289.0,285.13,288.21,11191.0
2022-07-12 09:40:00,288.23,288.75,287.27,287.27,11334.0,288.23,288.75,287.27,287.27,11334.0
2022-07-12 09:45:00,286.94,287.66,284.35,284.35,8119.0,286.94,287.66,284.35,284.35,8119.0
2022-07-12 09:50:00,284.53,286.16,284.53,285.68,4206.0,284.53,286.16,284.53,285.68,4206.0
2022-07-12 09:55:00,285.4,285.4,283.4,283.4,4893.0,285.4,285.4,283.4,283.4,4893.0
2022-07-12 10:00:00,283.43,283.43,282.22,282.66,4532.0,283.43,283.43,282.22,282.66,4532.0
2022-07-12 10:05:00,283.41,283.41,282.35,282.58,10725.0,283.41,283.41,282.35,282.58,10725.0
2022-07-12 10:10:00,282.81,284.14,282.02,283.99,10580.0,282.81,284.14,282.02,283.99,10580.0
2022-07-12 10:15:00,283.41,284.05,283.0,283.98,2683.0,283.41,284.05,283.0,283.98,2683.0
2022-07-12 10:20:00,283.9,284.65,282.26,282.64,4318.0,283.9,284.65,282.26,282.64,4318.0
2022-07-12 10:25:00,282.69,283.52,282.59,282.59,2751.0,282.69,283.52,282.59,282.59,2751.0
2022-07-12 10:30:00,283.09,284.72,283.09,284.71,6268.0,283.09,284.72,283.09,284.71,6268.0
2022-07-12 10:35:00,284.49,284.63,283.6,283.66,3080.0,284.49,284.63,283.6,283.66,3080.0
2022-07-12 10:40:00,283.4,283.96,282.4,282.61,2445.0,283.4,283.96,282.4,282.61,2445.0
2022-07-12 10:45:00,282.51,283.01,281.81,282.65,7550.0,282.51,283.01,281.81,282.65,7550.0
2022-07-12 10:50:00,282.41,282.71,281.6,282.71,2793.0,282.41,282.71,281.6,282.71,2793.0
2022-07-12 10:55:00,283.0,283.66,282.91,283.66,12600.0,283.0,283.66,282.91,283.66,12600.0
2022-07-12 11:00:00,283.76,284.74,283.37,283.37,6929.0,283.76,284.74,283.37,283.37,6929.0
2022-07-12 11:05:00,283.09,284.33,282.89,284.3,2411.0,283.09,284.33,282.89,284.3,2411.0
2022-07-12 11:10:00,284.31,285.33,284.31,284.54,4478.0,284.31,285.33,284.31,284.54,4478.0
2022-07-12 11:15:00,284.21,284.22,283.3,283.3,2769.0,284.21,284.22,283.3,283.3,2769.0
2022-07-12 11:20:00,283.3,284.16,283.29,283.57,3223.0,283.3,284.16,283.29,283.57,3223.0
2022-07-12 11:25:00,283.57,284.16,283.49,283.95,6173.0,283.57,284.16,283.49,283.95,6173.0
2022-07-12 11:30:00,284.1,284.47,283.78,284.26,3384.0,284.1,284.47,283.78,284.26,3384.0
2022-07-12 11:35:00,284.4,284.83,283.58,284.0,2962.0,284.4,284.83,283.58,284.0,2962.0
2022-07-12 11:40:00,283.99,284.19,282.74,282.83,1700.0,283.99,284.19,282.74,282.83,1700.0
2022-07-12 11:45:00,282.6,283.03,282.55,282.84,2013.0,282.6,283.03,282.55,282.84,2013.0
2022-07-12 11:50:00,282.76,282.97,282.32,282.44,3428.0,282.76,282.97,282.32,282.44,3428.0
2022-07-12 11:55:00,282.27,282.81,282.02,282.81,4084.0,282.27,282.81,282.02,282.81,4084.0
2022-07-12 12:00:00,282.85,283.19,282.84,282.96,2100.0,282.85,283.19,282.84,282.96,2100.0
2022-07-12 12:05:00,282.74,283.76,282.65,282.73,3857.0,282.74,283.76,282.65,282.73,3857.0
2022-07-12 12:10:00,282.66,283.47,282.63,283.47,1942.0,282.66,283.47,282.63,283.47,1942.0
2022-07-12 12:15:00,283.61,283.84,283.49,283.84,1100.0,283.61,283.84,283.49,283.84,1100.0
2022-07-12 12:20:00,284.0,284.1,283.18,283.97,4584.0,284.0,284.1,283.18,283.97,4584.0
2022-07-12 12:25:00,283.86,284.32,283.83,284.23,3300.0,283.86,284.32,283.83,284.23,3300.0
2022-07-12 12:30:00,284.32,284.56,283.78,284.5,2892.0,284.32,284.56,283.78,284.5,2892.0
2022-07-12 12:35:00,284.51,284.66,284.41,284.43,1700.0,284.51,284.66,284.41,284.43,1700.0
2022-07-12 12:40:00,284.47,284.51,284.01,284.01,1243.0,284.47,284.51,284.01,284.01,1243.0
2022-07-12 12:45:00,283.98,284.5,283.89,284.3,1800.0,283.98,284.5,283.89,284.3,1800.0
2022-07-12 12:50:00,284.0,284.08,283.15,283.47,2754.0,284.0,284.08,283.15,283.47,2754.0
2022-07-12 12:55:00,283.69,283.97,283.69,283.92,1220.0,283.69,283.97,283.69,283.92,1220.0
2022-07-12 13:00:00,283.84,284.48,283.28,283.35,3100.0,283.84,284.48,283.28,283.35,3100.0
2022-07-12 13:05:00,283.33,283.47,282.4,282.47,2200.0,283.33,283.47,282.4,282.47,2200.0
2022-07-12 13:10:00,282.47,283.29,282.47,283.15,3698.0,282.47,283.29,282.47,283.15,3698.0
2022-07-12 13:15:00,283.2,283.3,282.86,282.87,1749.0,283.2,283.3,282.86,282.87,1749.0
2022-07-12 13:20:00,282.8,282.81,282.21,282.41,2428.0,282.8,282.81,282.21,282.41,2428.0
2022-07-12 13:25:00,282.26,282.52,282.19,282.41,2500.0,282.26,282.52,282.19,282.41,2500.0
2022-07-12 13:30:00,282.33,282.51,282.26,282.33,1246.0,282.33,282.51,282.26,282.33,1246.0
2022-07-12 13:35:00,282.3,282.41,282.07,282.23,1623.0,282.3,282.41,282.07,282.23,1623.0
2022-07-12 13:40:00,282.25,282.3,281.97,282.08,2116.0,282.25,282.3,281.97,282.08,2116.0
2022-07-12 13:45:00,281.94,282.25,281.64,282.11,3467.0,281.94,282.25,281.64,282.11,3467.0
2022-07-12 13:50:00,282.17,282.32,282.04,282.32,1411.0,282.17,282.32,282.04,282.32,1411.0
2022-07-12 13:55:00,282.41,282.47,281.9,281.97,3068.0,282.41,282.47,281.9,281.97,3068.0
2022-07-12 14:00:00,281.82,281.86,281.57,281.57,2246.0,281.82,281.86,281.57,281.57,2246.0
2022-07-12 14:05:00,281.57,281.75,281.34,281.47,5615.0,281.57,281.75,281.34,281.47,5615.0
2022-07-12 14:10:00,281.54,282.04,281.53,281.99,2783.0,281.54,282.04,281.53,281.99,2783.0
2022-07-12 14:15:00,281.97,282.05,281.83,281.87,2169.0,281.97,282.05,281.83,281.87,2169.0
2022-07-12 14:20:00,281.86,282.21,281.86,282.13,2292.0,281.86,282.21,281.86,282.13,2292.0
2022-07-12 14:25:00,282.13,282.3,281.95,282.11,1900.0,282.13,282.3,281.95,282.11,1900.0
2022-07-12 14:30:00,282.14,282.18,281.45,281.53,2560.0,282.14,282.18,281.45,281.53,2560.0
2022-07-12 14:35:00,281.6,281.76,281.55,281.55,2536.0,281.6,281.76,281.55,281.55,2536.0
2022-07-12 14:40:00,281.6,281.7,281.22,281.66,1400.0,281.6,281.7,281.22,281.66,1400.0
2022-07-12 14:45:00,281.5,281.74,281.45,281.7,1200.0,281.5,281.74,281.45,281.7,1200.0
2022-07-12 14:50:00,281.6,281.7,281.4,281.41,1286.0,281.6,281.7,281.4,281.41,1286.0
2022-07-12 14:55:00,281.11,281.11,280.47,280.6,2250.0,281.11,281.11,280.47,280.6,2250.0
2022-07-12 15:00:00,280.38,280.48,279.03,279.04,3900.0,280.38,280.48,279.03,279.04,3900.0
2022-07-12 15:05:00,279.03,279.22,278.85,278.85,2975.0,279.03,279.22,278.85,278.85,2975.0
2022-07-12 15:10:00,278.85,279.0,278.4,279.0,5306.0,278.85,279.0,278.4,279.0,5306.0
2022-07-12 15:15:00,278.93,279.03,278.57,278.69,3136.0,278.93,279.03,278.57,278.69,3136.0
2022-07-12 15:20:00,278.61,278.67,277.88,278.06,5537.0,278.61,278.67,277.88,278.06,5537.0
2022-07-12 15:25:00,277.99,278.35,277.85,278.25,3812.0,277.99,278.35,277.85,278.25,3812.0
2022-07-12 15:30:00,278.15,278.36,277.14,277.22,8313.0,278.15,278.36,277.14,277.22,8313.0
2022-07-12 15:35:00,277.42,277.62,277.05,277.55,6400.0,277.42,277.62,277.05,277.55,6400.0
2022-07-12 15:40:00,277.48,277.87,277.06,277.87,5096.0,277.48,277.87,277.06,277.87,5096.0
2022-07-12 15:45:00,277.81,278.07,277.72,277.87,8751.0,277.81,278.07,277.72,277.87,8751.0
2022-07-12 15:50:00,277.75,279.46,277.75,279.29,15862.0,277.75,279.46,277.75,279.29,15862.0
2022-07-12 15:55:00,279.42,279.69,279.25,279.38,29291.0,279.42,279.69,279.25,279.38,29291.0
2022-07-13 09:30:00,272.89,274.67,272.33,272.33,24052.0,272.89,274.67,272.33,272.33,24052.0
2022-07-13 09:35:00,272.22,273.39,271.05,272.53,5935.0,272.22,273.39,271.05,272.53,5935.0
2022-07-13 09:40:00,275.0,276.58,274.39,275.2,5931.0,275.0,276.58,274.39,275.2,5931.0
2022-07-13 09:45:00,275.59,276.74,273.33,276.73,12887.0,275.59,276.74,273.33,276.73,12887.0
2022-07-13 09:50:00,276.82,277.0,275.64,276.85,6764.0,276.82,277.0,275.64,276.85,6764.0
2022-07-13 09:55:00,276.31,277.48,275.71,277.39,2294.0,276.31,277.48,275.71,277.39,2294.0
2022-07-13 10:00:00,277.53,278.06,276.36,277.53,3901.0,277.53,278.06,276.36,277.53,3901.0
2022-07-13 10:05:00,277.56,277.56,274.76,275.47,7510.0,277.56,277.56,274.76,275.47,7510.0
2022-07-13 10:10:00,275.49,277.11,275.48,276.57,11329.0,275.49,277.11,275.48,276.57,11329.0
2022-07-13 10:15:00,276.64,276.64,273.52,273.95,6218.0,276.64,276.64,273.52,273.95,6218.0
2022-07-13 10:20:00,273.43,275.13,273.21,274.69,6867.0,273.43,275.13,273.21,274.69,6867.0
2022-07-13 10:25:00,274.69,276.33,274.68,276.17,4060.0,274.69,276.33,274.68,276.17,4060.0
2022-07-13 10:30:00,276.23,278.48,275.8,277.45,7764.0,276.23,278.48,275.8,277.45,7764.0
2022-07-13 10:35:00,277.74,278.44,277.4,278.44,5443.0,277.74,278.44,277.4,278.44,5443.0
2022-07-13 10:40:00,278.54,281.04,278.52,281.04,6192.0,278.54,281.04,278.52,281.04,6192.0
2022-07-13 10:45:00,281.43,282.01,280.62,281.35,4965.0,281.43,282.01,280.62,281.35,4965.0
2022-07-13 10:50:00,281.35,282.28,280.53,280.54,2953.0,281.35,282.28,280.53,280.54,2953.0
2022-07-13 10:55:00,280.85,281.62,280.83,281.19,3230.0,280.85,281.62,280.83,281.19,3230.0
2022-07-13 11:00:00,281.27,281.92,280.95,281.41,2741.0,281.27,281.92,280.95,281.41,2741.0
2022-07-13 11:05:00,281.38,282.34,281.0,281.0,4498.0,281.38,282.34,281.0,281.0,4498.0
2022-07-13 11:10:00,280.98,281.41,280.61,280.98,2226.0,280.98,281.41,280.61,280.98,2226.0
2022-07-13 11:15:00,280.81,281.06,280.19,280.5,2960.0,280.81,281.06,280.19,280.5,2960.0
2022-07-13 11:20:00,280.66,281.22,280.57,280.57,2153.0,280.66,281.22,280.57,280.57,2153.0
2022-07-13 11:25:00,280.07,280.18,279.43,279.63,5026.0,280.07,280.18,279.43,279.63,5026.0
2022-07-13 11:30:00,279.57,279.76,279.44,279.47,2137.0,279.57,279.76,279.44,279.47,2137.0
2022-07-13 11:35:00,279.51,280.04,279.51,280.03,4050.0,279.51,280.04,279.51,280.03,4050.0
2022-07-13 11:40:00,280.05,280.28,279.22,279.22,4702.0,280.05,280.28,279.22,279.22,4702.0
2022-07-13 11:45:00,279.04,279.83,278.61,279.83,4765.0,279.04,279.83,278.61,279.83,4765.0
2022-07-13 11:50:00,279.84,280.36,279.67,279.77,1400.0,279.84,280.36,279.67,279.77,1400.0
2022-07-13 11:55:00,279.81,280.07,279.74,279.81,2200.0,279.81,280.07,279.74,279.81,2200.0
2022-07-13 12:00:00,279.97,280.72,279.81,280.72,1837.0,279.97,280.72,279.81,280.72,1837.0
2022-07-13 12:05:00,280.63,280.94,280.6,280.94,1400.0,280.63,280.94,280.6,280.94,1400.0
2022-07-13 12:10:00,280.8,280.88,279.52,279.53,5200.0,280.8,280.88,279.52,279.53,5200.0
2022-07-13 12:15:00,279.54,279.59,278.98,279.29,1840.0,279.54,279.59,278.98,279.29,1840.0
2022-07-13 12:20:00,279.4,279.51,278.79,279.51,4218.0,279.4,279.51,278.79,279.51,4218.0
2022-07-13 12:25:00,279.5,280.15,279.5,280.03,4694.0,279.5,280.15,279.5,280.03,4694.0
2022-07-13 12:30:00,279.92,279.92,279.66,279.71,4342.0,279.92,279.92,279.66,279.71,4342.0
2022-07-13 12:35:00,279.59,280.23,279.34,280.23,2120.0,279.59,280.23,279.34,280.23,2120.0
2022-07-13 12:40:00,280.16,280.19,279.92,280.18,1700.0,280.16,280.19,279.92,280.18,1700.0
2022-07-13 12:45:00,280.29,280.29,279.94,280.16,4200.0,280.29,280.29,279.94,280.16,4200.0
2022-07-13 12:50:00,280.26,280.78,280.22,280.61,2640.0,280.26,280.78,280.22,280.61,2640.0
2022-07-13 12:55:00,280.49,281.21,280.49,281.21,4613.0,280.49,281.21,280.49,281.21,4613.0
2022-07-13 13:00:00,281.3,282.6,281.26,282.49,6830.0,281.3,282.6,281.26,282.49,6830.0
2022-07-13 13:05:00,282.61,282.89,282.24,282.24,4010.0,282.61,282.89,282.24,282.24,4010.0
2022-07-13 13:10:00,282.23,282.77,282.06,282.62,1750.0,282.23,282.77,282.06,282.62,1750.0
2022-07-13 13:15:00,282.42,282.42,281.28,281.49,2944.0,282.42,282.42,281.28,281.49,2944.0
2022-07-13 13:20:00,281.22,281.75,281.22,281.75,1645.0,281.22,281.75,281.22,281.75,1645.0
2022-07-13 13:25:00,281.68,281.82,281.2,281.81,1240.0,281.68,281.82,281.2,281.81,1240.0
2022-07-13 13:30:00,281.68,281.68,280.93,280.93,1424.0,281.68,281.68,280.93,280.93,1424.0
2022-07-13 13:35:00,281.03,281.32,280.96,281.04,1983.0,281.03,281.32,280.96,281.04,1983.0
2022-07-13 13:40:00,281.06,281.49,281.04,281.45,1300.0,281.06,281.49,281.04,281.45,1300.0
2022-07-13 13:45:00,281.47,281.84,281.29,281.84,3604.0,281.47,281.84,281.29,281.84,3604.0
2022-07-13 13:50:00,281.54,281.68,281.06,281.06,3650.0,281.54,281.68,281.06,281.06,3650.0
2022-07-13 13:55:00,280.93,281.43,280.82,281.43,2352.0,280.93,281.43,280.82,281.43,2352.0
2022-07-13 14:00:00,281.42,281.42,279.8,279.93,4642.0,281.42,281.42,279.8,279.93,4642.0
2022-07-13 14:05:00,279.97,280.5,279.96,280.27,2413.0,279.97,280.5,279.96,280.27,2413.0
2022-07-13 14:10:00,280.39,280.96,280.24,280.9,3360.0,280.39,280.96,280.24,280.9,3360.0
2022-07-13 14:15:00,280.76,281.12,280.55,281.12,2456.0,280.76,281.12,280.55,281.12,2456.0
2022-07-13 14:20:00,281.17,281.34,281.15,281.34,1000.0,281.17,281.34,281.15,281.34,1000.0
2022-07-13 14:25:00,281.68,281.83,281.46,281.75,1100.0,281.68,281.83,281.46,281.75,1100.0
2022-07-13 14:30:00,281.63,282.15,281.63,282.0,1532.0,281.63,282.15,281.63,282.0,1532.0
2022-07-13 14:35:00,281.88,282.04,281.68,281.91,1757.0,281.88,282.04,281.68,281.91,1757.0
2022-07-13 14:40:00,281.91,282.39,281.91,282.28,4251.0,281.91,282.39,281.91,282.28,4251.0
2022-07-13 14:45:00,282.6,282.71,282.05,282.06,6312.0,282.6,282.71,282.05,282.06,6312.0
2022-07-13 14:50:00,282.13,282.31,281.8,281.85,3726.0,282.13,282.31,281.8,281.85,3726.0
2022-07-13 14:55:00,281.98,282.79,281.91,282.79,5373.0,281.98,282.79,281.91,282.79,5373.0
2022-07-13 15:00:00,282.59,282.79,282.18,282.79,2000.0,282.59,282.79,282.18,282.79,2000.0
2022-07-13 15:05:00,282.86,282.91,281.81,281.99,3352.0,282.86,282.91,281.81,281.99,3352.0
2022-07-13 15:10:00,282.11,282.61,281.95,282.61,2457.0,282.11,282.61,281.95,282.61,2457.0
2022-07-13 15:15:00,282.65,282.87,282.45,282.87,3418.0,282.65,282.87,282.45,282.87,3418.0
2022-07-13 15:20:00,282.88,283.0,282.52,282.52,1800.0,282.88,283.0,282.52,282.52,1800.0
2022-07-13 15:25:00,282.49,282.49,281.56,281.56,4400.0,282.49,282.49,281.56,281.56,4400.0
2022-07-13 15:30:00,281.63,281.78,281.18,281.23,3016.0,281.63,281.78,281.18,281.23,3016.0
2022-07-13 15:35:00,281.11,281.91,281.07,281.91,5190.0,281.11,281.91,281.07,281.91,5190.0
2022-07-13 15:40:00,281.81,281.85,281.46,281.6,4600.0,281.81,281.85,281.46,281.6,4600.0
2022-07-13 15:45:00,281.59,281.67,281.17,281.57,8814.0,281.59,281.67,281.17,281.57,8814.0
2022-07-13 15:50:00,281.5,281.82,281.02,281.66,12125.0,281.5,281.82,281.02,281.66,12125.0
2022-07-13 15:55:00,281.47,281.98,280.91,280.91,29007.0,281.47,281.98,280.91,280.91,29007.0
2022-07-14 09:30:00,277.35,277.84,276.04,276.57,12256.0,277.35,277.84,276.04,276.57,12256.0
2022-07-14 09:35:00,276.58,277.72,276.5,276.9,6107.0,276.58,277.72,276.5,276.9,6107.0
2022-07-14 09:40:00,277.1,277.96,276.52,277.96,7610.0,277.1,277.96,276.52,277.96,7610.0
2022-07-14 09:45:00,277.48,280.7,277.34,280.18,8717.0,277.48,280.7,277.34,280.18,8717.0
2022-07-14 09:50:00,279.79,280.62,277.5,277.5,5886.0,279.79,280.62,277.5,277.5,5886.0
2022-07-14 09:55:00,278.16,278.16,276.85,277.1,3775.0,278.16,278.16,276.85,277.1,3775.0
2022-07-14 10:00:00,276.95,276.95,275.52,275.81,5191.0,276.95,276.95,275.52,275.81,5191.0
2022-07-14 10:05:00,275.77,275.98,274.73,275.0,4304.0,275.77,275.98,274.73,275.0,4304.0
2022-07-14 10:10:00,274.97,275.31,274.4,275.01,5016.0,274.97,275.31,274.4,275.01,5016.0
2022-07-14 10:15:00,275.0,275.5,273.71,274.18,6370.0,275.0,275.5,273.71,274.18,6370.0
2022-07-14 10:20:00,274.18,275.59,274.18,275.32,3664.0,274.18,275.59,274.18,275.32,3664.0
2022-07-14 10:25:00,275.0,275.23,274.71,275.13,2381.0,275.0,275.23,274.71,275.13,2381.0
2022-07-14 10:30:00,274.92,275.32,274.11,274.49,11957.0,274.92,275.32,274.11,274.49,11957.0
2022-07-14 10:35:00,274.61,274.82,273.3,273.45,3782.0,274.61,274.82,273.3,273.45,3782.0
2022-07-14 10:40:00,273.65,274.3,272.76,272.76,6768.0,273.65,274.3,272.76,272.76,6768.0
2022-07-14 10:45:00,273.12,273.44,272.56,272.86,4813.0,273.12,273.44,272.56,272.86,4813.0
2022-07-14 10:50:00,272.82,275.17,272.26,275.17,7651.0,272.82,275.17,272.26,275.17,7651.0
2022-07-14 10:55:00,275.37,275.37,273.97,274.17,11068.0,275.37,275.37,273.97,274.17,11068.0
2022-07-14 11:00:00,274.36,276.15,274.36,276.15,4500.0,274.36,276.15,274.36,276.15,4500.0
2022-07-14 11:05:00,275.72,276.68,275.66,276.68,2030.0,275.72,276.68,275.66,276.68,2030.0
2022-07-14 11:10:00,276.59,277.17,275.8,275.8,5440.0,276.59,277.17,275.8,275.8,5440.0
2022-07-14 11:15:00,275.67,276.56,275.5,276.49,3600.0,275.67,276.56,275.5,276.49,3600.0
2022-07-14 11:20:00,276.37,276.73,276.1,276.51,2289.0,276.37,276.73,276.1,276.51,2289.0
2022-07-14 11:25:00,276.45,276.59,275.91,276.41,7781.0,276.45,276.59,275.91,276.41,7781.0
2022-07-14 11:30:00,276.29,276.29,275.5,275.5,1513.0,276.29,276.29,275.5,275.5,1513.0
2022-07-14 11:35:00,275.39,276.59,275.1,276.59,2463.0,275.39,276.59,275.1,276.59,2463.0
2022-07-14 11:40:00,276.49,278.02,276.48,277.39,6900.0,276.49,278.02,276.48,277.39,6900.0
2022-07-14 11:45:00,277.41,277.44,276.44,276.46,4034.0,277.41,277.44,276.44,276.46,4034.0
2022-07-14 11:50:00,276.42,277.37,276.21,277.15,4875.0,276.42,277.37,276.21,277.15,4875.0
2022-07-14 11:55:00,276.9,277.32,276.24,277.1,7113.0,276.9,277.32,276.24,277.1,7113.0
2022-07-14 12:00:00,277.43,277.43,276.52,276.88,3845.0,277.43,277.43,276.52,276.88,3845.0
2022-07-14 12:05:00,276.94,276.94,276.18,276.38,959.0,276.94,276.94,276.18,276.38,959.0
2022-07-14 12:10:00,276.9,277.03,276.78,277.03,675.0,276.9,277.03,276.78,277.03,675.0
2022-07-14 12:15:00,277.08,277.17,277.08,277.17,300.0,277.08,277.17,277.08,277.17,300.0
2022-07-14 12:20:00,277.42,277.42,276.8,276.8,600.0,277.42,277.42,276.8,276.8,600.0
2022-07-14 12:25:00,276.58,276.59,275.91,275.92,2078.0,276.58,276.59,275.91,275.92,2078.0
2022-07-14 12:30:00,276.32,276.32,275.94,275.98,3936.0,276.32,276.32,275.94,275.98,3936.0
2022-07-14 12:35:00,275.91,276.11,275.84,276.11,1409.0,275.91,276.11,275.84,276.11,1409.0
2022-07-14 12:40:00,275.65,276.14,275.65,275.96,1615.0,275.65,276.14,275.65,275.96,1615.0
2022-07-14 12:45:00,275.97,275.99,274.79,274.79,2513.0,275.97,275.99,274.79,274.79,2513.0
2022-07-14 12:50:00,274.91,275.64,274.91,275.64,906.0,274.91,275.64,274.91,275.64,906.0
2022-07-14 12:55:00,275.38,276.02,275.37,276.0,1703.0,275.38,276.02,275.37,276.0,1703.0
2022-07-14 13:00:00,275.78,275.78,275.61,275.72,700.0,275.78,275.78,275.61,275.72,700.0
2022-07-14 13:05:00,275.75,275.82,275.4,275.77,2101.0,275.75,275.82,275.4,275.77,2101.0
2022-07-14 13:10:00,275.74,275.74,275.37,275.62,1554.0,275.74,275.74,275.37,275.62,1554.0
2022-07-14 13:15:00,275.54,276.04,275.21,275.78,3505.0,275.54,276.04,275.21,275.78,3505.0
2022-07-14 13:20:00,276.14,276.17,275.97,276.12,1083.0,276.14,276.17,275.97,276.12,1083.0
2022-07-14 13:25:00,275.92,276.7,275.76,276.48,2124.0,275.92,276.7,275.76,276.48,2124.0
2022-07-14 13:30:00,276.28,276.37,275.67,275.68,1565.0,276.28,276.37,275.67,275.68,1565.0
2022-07-14 13:35:00,275.93,276.33,275.93,276.06,400.0,275.93,276.33,275.93,276.06,400.0
2022-07-14 13:40:00,276.36,277.13,276.36,277.13,1099.0,276.36,277.13,276.36,277.13,1099.0
2022-07-14 13:45:00,276.98,277.12,276.68,277.05,1700.0,276.98,277.12,276.68,277.05,1700.0
2022-07-14 13:50:00,277.05,277.34,276.79,276.79,1600.0,277.05,277.34,276.79,276.79,1600.0
2022-07-14 13:55:00,276.98,277.4,276.97,277.12,2350.0,276.98,277.4,276.97,277.12,2350.0
2022-07-14 14:00:00,276.97,277.15,276.87,276.92,2705.0,276.97,277.15,276.87,276.92,2705.0
2022-07-14 14:05:00,276.98,277.49,276.98,277.4,1243.0,276.98,277.49,276.98,277.4,1243.0
2022-07-14 14:10:00,277.31,277.72,277.31,277.72,1500.0,277.31,277.72,277.31,277.72,1500.0
2022-07-14 14:15:00,277.53,278.33,277.38,278.03,7884.0,277.53,278.33,277.38,278.03,7884.0
2022-07-14 14:20:00,278.26,278.67,278.18,278.52,4758.0,278.26,278.67,278.18,278.52,4758.0
2022-07-14 14:25:00,278.36,278.58,278.06,278.48,3918.0,278.36,278.58,278.06,278.48,3918.0
2022-07-14 14:30:00,278.63,279.04,278.62,279.04,2753.0,278.63,279.04,278.62,279.04,2753.0
2022-07-14 14:35:00,278.85,279.14,278.77,279.03,2305.0,278.85,279.14,278.77,279.03,2305.0
2022-07-14 14:40:00,279.16,279.36,278.46,278.5,2400.0,279.16,279.36,278.46,278.5,2400.0
2022-07-14 14:45:00,278.29,278.47,278.15,278.23,2873.0,278.29,278.47,278.15,278.23,2873.0
2022-07-14 14:50:00,278.13,278.13,277.92,277.96,2740.0,278.13,278.13,277.92,277.96,2740.0
2022-07-14 14:55:00,278.0,278.53,278.0,278.48,1500.0,278.0,278.53,278.0,278.48,1500.0
2022-07-14 15:00:00,278.23,278.41,277.92,277.98,2907.0,278.23,278.41,277.92,277.98,2907.0
2022-07-14 15:05:00,277.91,277.97,277.59,277.89,2200.0,277.91,277.97,277.59,277.89,2200.0
2022-07-14 15:10:00,277.67,277.73,277.2,277.3,27606.0,277.67,277.73,277.2,277.3,27606.0
2022-07-14 15:15:00,277.3,277.47,276.87,277.3,7636.0,277.3,277.47,276.87,277.3,7636.0
2022-07-14 15:20:00,277.44,278.19,277.42,278.19,2883.0,277.44,278.19,277.42,278.19,2883.0
2022-07-14 15:25:00,278.06,278.72,277.83,278.66,3143.0,278.06,278.72,277.83,278.66,3143.0
2022-07-14 15:30:00,278.84,279.14,278.58,278.59,3723.0,278.84,279.14,278.58,278.59,3723.0
2022-07-14 15:35:00,278.37,278.45,277.61,277.68,6302.0,278.37,278.45,277.61,277.68,6302.0
2022-07-14 15:40:00,277.51,278.22,277.45,278.0,7076.0,277.51,278.22,277.45,278.0,7076.0
2022-07-14 15:45:00,277.86,277.91,277.3,277.83,8535.0,277.86,277.91,277.3,277.83,8535.0
2022-07-14 15:50:00,277.93,278.54,277.92,278.46,12938.0,277.93,278.54,277.92,278.46,12938.0
2022-07-14 15:55:00,278.4,279.05,278.39,278.87,30457.0,278.4,279.05,278.39,278.87,30457.0
2022-07-15 09:30:00,280.93,283.97,280.6,283.97,24294.0,280.93,283.97,280.6,283.97,24294.0
2022-07-15 09:35:00,283.88,286.75,283.87,284.43,16658.0,283.88,286.75,283.87,284.43,16658.0
2022-07-15 09:40:00,284.79,285.95,283.78,285.5,8601.0,284.79,285.95,283.78,285.5,8601.0
2022-07-15 09:45:00,285.18,285.2,281.83,282.92,4865.0,285.18,285.2,281.83,282.92,4865.0
2022-07-15 09:50:00,283.35,283.61,281.38,281.92,9120.0,283.35,283.61,281.38,281.92,9120.0
2022-07-15 09:55:00,281.02,282.51,280.8,281.95,6958.0,281.02,282.51,280.8,281.95,6958.0
2022-07-15 10:00:00,282.34,284.97,282.26,283.93,7311.0,282.34,284.97,282.26,283.93,7311.0
2022-07-15 10:05:00,283.84,283.91,282.4,282.43,5615.0,283.84,283.91,282.4,282.43,5615.0
2022-07-15 10:10:00,282.78,283.69,282.32,283.18,3389.0,282.78,283.69,282.32,283.18,3389.0
2022-07-15 10:15:00,283.41,284.53,282.65,283.77,2999.0,283.41,284.53,282.65,283.77,2999.0
2022-07-15 10:20:00,283.49,284.42,282.63,284.42,1786.0,283.49,284.42,282.63,284.42,1786.0
2022-07-15 10:25:00,284.75,284.82,283.99,284.57,3000.0,284.75,284.82,283.99,284.57,3000.0
2022-07-15 10:30:00,284.97,284.97,284.29,284.75,2463.0,284.97,284.97,284.29,284.75,2463.0
2022-07-15 10:35:00,284.75,284.75,283.58,283.67,4009.0,284.75,284.75,283.58,283.67,4009.0
2022-07-15 10:40:00,283.5,283.71,282.9,282.9,3046.0,283.5,283.71,282.9,282.9,3046.0
2022-07-15 10:45:00,283.15,283.32,282.4,282.9,3075.0,283.15,283.32,282.4,282.9,3075.0
2022-07-15 10:50:00,283.05,283.25,282.62,282.94,2624.0,283.05,283.25,282.62,282.94,2624.0
2022-07-15 10:55:00,282.43,283.3,282.43,283.19,5300.0,282.43,283.3,282.43,283.19,5300.0
2022-07-15 11:00:00,283.18,284.08,283.18,283.36,7030.0,283.18,284.08,283.18,283.36,7030.0
2022-07-15 11:05:00,283.77,284.63,283.48,284.63,4098.0,283.77,284.63,283.48,284.63,4098.0
2022-07-15 11:10:00,284.54,284.55,283.78,284.48,2957.0,284.54,284.55,283.78,284.48,2957.0
2022-07-15 11:15:00,284.63,285.2,284.47,285.12,4180.0,284.63,285.2,284.47,285.12,4180.0
2022-07-15 11:20:00,285.15,285.97,284.72,285.97,4887.0,285.15,285.97,284.72,285.97,4887.0
2022-07-15 11:25:00,285.89,285.89,285.27,285.3,3450.0,285.89,285.89,285.27,285.3,3450.0
2022-07-15 11:30:00,285.16,285.57,284.97,285.19,2697.0,285.16,285.57,284.97,285.19,2697.0
2022-07-15 11:35:00,285.36,285.66,285.36,285.52,1500.0,285.36,285.66,285.36,285.52,1500.0
2022-07-15 11:40:00,285.8,286.49,285.65,286.03,12049.0,285.8,286.49,285.65,286.03,12049.0
2022-07-15 11:45:00,285.9,286.07,285.64,285.72,2930.0,285.9,286.07,285.64,285.72,2930.0
2022-07-15 11:50:00,285.52,286.02,285.36,285.81,3037.0,285.52,286.02,285.36,285.81,3037.0
2022-07-15 11:55:00,286.02,286.15,285.77,286.1,3645.0,286.02,286.15,285.77,286.1,3645.0
2022-07-15 12:00:00,285.94,286.75,285.81,286.49,5752.0,285.94,286.75,285.81,286.49,5752.0
2022-07-15 12:05:00,286.49,286.49,285.46,285.48,3423.0,286.49,286.49,285.46,285.48,3423.0
2022-07-15 12:10:00,285.51,285.64,285.11,285.46,5459.0,285.51,285.64,285.11,285.46,5459.0
2022-07-15 12:15:00,285.36,285.36,285.04,285.36,1900.0,285.36,285.36,285.04,285.36,1900.0
2022-07-15 12:20:00,285.46,285.8,285.36,285.56,2518.0,285.46,285.8,285.36,285.56,2518.0
2022-07-15 12:25:00,285.68,285.85,285.54,285.85,2610.0,285.68,285.85,285.54,285.85,2610.0
2022-07-15 12:30:00,285.78,286.22,285.68,286.01,6199.0,285.78,286.22,285.68,286.01,6199.0
2022-07-15 12:35:00,285.88,286.43,285.88,286.33,3700.0,285.88,286.43,285.88,286.33,3700.0
2022-07-15 12:40:00,286.28,286.38,286.08,286.2,2914.0,286.28,286.38,286.08,286.2,2914.0
2022-07-15 12:45:00,286.06,286.36,285.94,286.18,1905.0,286.06,286.36,285.94,286.18,1905.0
2022-07-15 12:50:00,286.34,286.54,286.12,286.21,3850.0,286.34,286.54,286.12,286.21,3850.0
2022-07-15 12:55:00,286.22,286.34,285.76,285.76,1655.0,286.22,286.34,285.76,285.76,1655.0
2022-07-15 13:00:00,285.69,285.81,285.32,285.59,1928.0,285.69,285.81,285.32,285.59,1928.0
2022-07-15 13:05:00,285.71,285.84,285.58,285.77,1800.0,285.71,285.84,285.58,285.77,1800.0
2022-07-15 13:10:00,285.84,286.31,285.84,286.23,2350.0,285.84,286.31,285.84,286.23,2350.0
2022-07-15 13:15:00,286.13,286.17,285.59,286.1,2500.0,286.13,286.17,285.59,286.1,2500.0
2022-07-15 13:20:00,286.18,286.34,286.08,286.12,2697.0,286.18,286.34,286.08,286.12,2697.0
2022-07-15 13:25:00,286.1,286.53,286.05,286.53,2730.0,286.1,286.53,286.05,286.53,2730.0
2022-07-15 13:30:00,286.59,286.84,286.59,286.84,2110.0,286.59,286.84,286.59,286.84,2110.0
2022-07-15 13:35:00,286.93,286.93,286.67,286.73,1512.0,286.93,286.93,286.67,286.73,1512.0
2022-07-15 13:40:00,286.82,287.38,286.82,287.25,4317.0,286.82,287.38,286.82,287.25,4317.0
2022-07-15 13:45:00,287.26,287.3,287.02,287.18,2775.0,287.26,287.3,287.02,287.18,2775.0
2022-07-15 13:50:00,287.07,287.53,286.93,287.33,4400.0,287.07,287.53,286.93,287.33,4400.0
2022-07-15 13:55:00,287.35,287.63,287.12,287.54,3532.0,287.35,287.63,287.12,287.54,3532.0
2022-07-15 14:00:00,287.62,287.62,286.39,286.39,3265.0,287.62,287.62,286.39,286.39,3265.0
2022-07-15 14:05:00,286.46,286.51,286.35,286.41,1803.0,286.46,286.51,286.35,286.41,1803.0
2022-07-15 14:10:00,286.48,286.64,286.09,286.16,3716.0,286.48,286.64,286.09,286.16,3716.0
2022-07-15 14:15:00,286.04,286.06,285.67,285.82,4844.0,286.04,286.06,285.67,285.82,4844.0
2022-07-15 14:20:00,285.89,285.89,285.23,285.44,11089.0,285.89,285.89,285.23,285.44,11089.0
2022-07-15 14:25:00,285.37,285.66,285.33,285.66,3924.0,285.37,285.66,285.33,285.66,3924.0
2022-07-15 14:30:00,285.69,285.9,285.68,285.87,3373.0,285.69,285.9,285.68,285.87,3373.0
2022-07-15 14:35:00,285.78,286.11,285.78,286.03,4579.0,285.78,286.11,285.78,286.03,4579.0
2022-07-15 14:40:00,286.07,286.31,286.05,286.25,3200.0,286.07,286.31,286.05,286.25,3200.0
2022-07-15 14:45:00,286.13,286.47,285.97,286.31,4800.0,286.13,286.47,285.97,286.31,4800.0
2022-07-15 14:50:00,286.37,286.62,286.15,286.6,4217.0,286.37,286.62,286.15,286.6,4217.0
2022-07-15 14:55:00,286.48,286.48,286.23,286.23,3859.0,286.48,286.48,286.23,286.23,3859.0
2022-07-15 15:00:00,286.22,286.46,285.84,286.46,4758.0,286.22,286.46,285.84,286.46,4758.0
2022-07-15 15:05:00,286.51,286.51,286.13,286.2,3686.0,286.51,286.51,286.13,286.2,3686.0
2022-07-15 15:10:00,286.33,286.42,286.22,286.32,4441.0,286.33,286.42,286.22,286.32,4441.0
2022-07-15 15:15:00,286.33,286.39,285.75,286.0,9329.0,286.33,286.39,285.75,286.0,9329.0
2022-07-15 15:20:00,286.15,286.54,286.14,286.15,3702.0,286.15,286.54,286.14,286.15,3702.0
2022-07-15 15:25:00,286.11,286.36,285.95,286.33,5302.0,286.11,286.36,285.95,286.33,5302.0
2022-07-15 15:30:00,286.24,286.24,285.48,285.88,11480.0,286.24,286.24,285.48,285.88,11480.0
2022-07-15 15:35:00,285.88,285.97,285.3,285.33,6410.0,285.88,285.97,285.3,285.33,6410.0
2022-07-15 15:40:00,285.42,286.1,285.32,286.01,4706.0,285.42,286.1,285.32,286.01,4706.0
2022-07-15 15:45:00,286.01,286.36,285.85,285.85,10317.0,286.01,286.36,285.85,285.85,10317.0
2022-07-15 15:50:00,285.83,286.15,285.6,286.01,17713.0,285.83,286.15,285.6,286.01,17713.0
2022-07-15 15:55:00,286.14,286.46,285.85,286.4,33531.0,286.14,286.46,285.85,286.4,33531.0
2022-07-18 09:30:00,291.6,291.88,290.07,291.53,11731.0,291.6,291.88,290.07,291.53,11731.0
2022-07-18 09:35:00,290.9,291.06,289.1,290.38,7237.0,290.9,291.06,289.1,290.38,7237.0
2022-07-18 09:40:00,289.68,291.58,289.56,290.97,7628.0,289.68,291.58,289.56,290.97,7628.0
2022-07-18 09:45:00,290.96,292.0,290.95,291.0,6594.0,290.96,292.0,290.95,291.0,6594.0
2022-07-18 09:50:00,291.31,292.44,291.07,292.2,10618.0,291.31,292.44,291.07,292.2,10618.0
2022-07-18 09:55:00,292.38,293.54,292.38,293.09,6387.0,292.38,293.54,292.38,293.09,6387.0
2022-07-18 10:00:00,293.13,293.53,292.12,292.25,6000.0,293.13,293.53,292.12,292.25,6000.0
2022-07-18 10:05:00,292.25,292.59,291.56,292.23,7283.0,292.25,292.59,291.56,292.23,7283.0
2022-07-18 10:10:00,291.8,291.93,290.71,291.05,5886.0,291.8,291.93,290.71,291.05,5886.0
2022-07-18 10:15:00,290.82,291.31,290.7,290.7,960.0,290.82,291.31,290.7,290.7,960.0
2022-07-18 10:20:00,290.79,291.09,290.34,290.76,2144.0,290.79,291.09,290.34,290.76,2144.0
2022-07-18 10:25:00,290.65,290.77,290.11,290.69,1397.0,290.65,290.77,290.11,290.69,1397.0
2022-07-18 10:30:00,291.13,292.19,291.1,291.93,2741.0,291.13,292.19,291.1,291.93,2741.0
2022-07-18 10:35:00,292.09,292.25,291.27,291.55,1715.0,292.09,292.25,291.27,291.55,1715.0
2022-07-18 10:40:00,291.82,291.82,291.02,291.05,1144.0,291.82,291.82,291.02,291.05,1144.0
2022-07-18 10:45:00,290.86,290.99,289.8,290.11,1300.0,290.86,290.99,289.8,290.11,1300.0
2022-07-18 10:50:00,290.32,290.55,290.07,290.54,900.0,290.32,290.55,290.07,290.54,900.0
2022-07-18 10:55:00,290.3,291.24,290.3,291.1,2079.0,290.3,291.24,290.3,291.1,2079.0
2022-07-18 11:00:00,291.43,291.83,291.17,291.53,4112.0,291.43,291.83,291.17,291.53,4112.0
2022-07-18 11:05:00,291.38,291.68,291.22,291.31,1104.0,291.38,291.68,291.22,291.31,1104.0
2022-07-18 11:10:00,291.26,291.66,291.17,291.47,4229.0,291.26,291.66,291.17,291.47,4229.0
2022-07-18 11:15:00,291.54,291.54,291.24,291.25,600.0,291.54,291.54,291.24,291.25,600.0
2022-07-18 11:20:00,290.73,291.25,290.6,291.11,3663.0,290.73,291.25,290.6,291.11,3663.0
2022-07-18 11:25:00,291.18,291.43,290.88,291.19,3184.0,291.18,291.43,290.88,291.19,3184.0
2022-07-18 11:30:00,291.35,291.75,291.0,291.66,2799.0,291.35,291.75,291.0,291.66,2799.0
2022-07-18 11:35:00,291.52,291.87,291.5,291.87,2256.0,291.52,291.87,291.5,291.87,2256.0
2022-07-18 11:40:00,291.86,292.03,291.56,291.97,3541.0,291.86,292.03,291.56,291.97,3541.0
2022-07-18 11:45:00,291.84,291.9,291.41,291.85,3447.0,291.84,291.9,291.41,291.85,3447.0
2022-07-18 11:50:00,291.81,292.36,291.56,292.35,3595.0,291.81,292.36,291.56,292.35,3595.0
2022-07-18 11:55:00,292.32,292.59,292.32,292.53,1701.0,292.32,292.59,292.32,292.53,1701.0
2022-07-18 12:00:00,292.4,292.4,291.54,291.56,2000.0,292.4,292.4,291.54,291.56,2000.0
2022-07-18 12:05:00,291.69,291.97,291.07,291.31,2100.0,291.69,291.97,291.07,291.31,2100.0
2022-07-18 12:10:00,291.46,291.85,291.38,291.69,1200.0,291.46,291.85,291.38,291.69,1200.0
2022-07-18 12:15:00,291.65,291.78,291.42,291.5,1700.0,291.65,291.78,291.42,291.5,1700.0
2022-07-18 12:20:00,291.64,291.94,291.64,291.67,1200.0,291.64,291.94,291.64,291.67,1200.0
2022-07-18 12:25:00,291.53,291.53,291.27,291.44,2137.0,291.53,291.53,291.27,291.44,2137.0
2022-07-18 12:30:00,291.44,291.92,291.13,291.13,4362.0,291.44,291.92,291.13,291.13,4362.0
2022-07-18 12:35:00,291.19,291.3,291.08,291.21,2866.0,291.19,291.3,291.08,291.21,2866.0
2022-07-18 12:40:00,291.11,291.52,291.1,291.45,2000.0,291.11,291.52,291.1,291.45,2000.0
2022-07-18 12:45:00,291.42,291.42,291.03,291.16,923.0,291.42,291.42,291.03,291.16,923.0
2022-07-18 12:50:00,290.98,291.11,290.91,290.92,722.0,290.98,291.11,290.91,290.92,722.0
2022-07-18 12:55:00,290.73,290.95,290.65,290.84,1200.0,290.73,290.95,290.65,290.84,1200.0
2022-07-18 13:00:00,290.75,290.85,290.64,290.85,1215.0,290.75,290.85,290.64,290.85,1215.0
2022-07-18 13:05:00,290.84,290.84,290.43,290.45,1867.0,290.84,290.84,290.43,290.45,1867.0
2022-07-18 13:10:00,290.46,290.9,290.38,290.86,2929.0,290.46,290.9,290.38,290.86,2929.0
2022-07-18 13:15:00,290.8,290.8,290.26,290.28,3158.0,290.8,290.8,290.26,290.28,3158.0
2022-07-18 13:20:00,290.24,290.41,289.86,290.31,2517.0,290.24,290.41,289.86,290.31,2517.0
2022-07-18 13:25:00,290.53,290.84,290.53,290.66,2679.0,290.53,290.84,290.53,290.66,2679.0
2022-07-18 13:30:00,290.62,290.62,289.52,289.52,2764.0,290.62,290.62,289.52,289.52,2764.0
2022-07-18 13:35:00,289.37,289.37,289.12,289.27,1855.0,289.37,289.37,289.12,289.27,1855.0
2022-07-18 13:40:00,289.22,289.36,288.99,289.11,2465.0,289.22,289.36,288.99,289.11,2465.0
2022-07-18 13:45:00,289.1,289.18,288.41,288.41,900.0,289.1,289.18,288.41,288.41,900.0
2022-07-18 13:50:00,288.56,288.6,287.94,287.94,2575.0,288.56,288.6,287.94,287.94,2575.0
2022-07-18 13:55:00,287.96,287.96,287.15,287.31,2545.0,287.96,287.96,287.15,287.31,2545.0
2022-07-18 14:00:00,287.28,287.46,286.79,287.18,4184.0,287.28,287.46,286.79,287.18,4184.0
2022-07-18 14:05:00,287.16,287.31,286.8,287.16,3500.0,287.16,287.31,286.8,287.16,3500.0
2022-07-18 14:10:00,287.05,287.66,286.93,287.52,5721.0,287.05,287.66,286.93,287.52,5721.0
2022-07-18 14:15:00,287.48,287.5,287.06,287.06,3500.0,287.48,287.5,287.06,287.06,3500.0
2022-07-18 14:20:00,287.08,287.3,287.08,287.25,1200.0,287.08,287.3,287.08,287.25,1200.0
2022-07-18 14:25:00,287.09,287.2,286.42,286.54,3568.0,287.09,287.2,286.42,286.54,3568.0
2022-07-18 14:30:00,286.37,286.62,286.0,286.62,6225.0,286.37,286.62,286.0,286.62,6225.0
2022-07-18 14:35:00,286.69,286.95,286.67,286.83,1897.0,286.69,286.95,286.67,286.83,1897.0
2022-07-18 14:40:00,286.87,286.87,286.13,286.14,2668.0,286.87,286.87,286.13,286.14,2668.0
2022-07-18 14:45:00,286.1,286.1,285.5,285.98,2265.0,286.1,286.1,285.5,285.98,2265.0
2022-07-18 14:50:00,285.78,285.8,285.25,285.36,1800.0,285.78,285.8,285.25,285.36,1800.0
2022-07-18 14:55:00,285.0,285.28,284.89,285.05,2200.0,285.0,285.28,284.89,285.05,2200.0
2022-07-18 15:00:00,285.19,285.19,284.61,284.75,3500.0,285.19,285.19,284.61,284.75,3500.0
2022-07-18 15:05:00,284.79,285.3,284.79,285.3,2300.0,284.79,285.3,284.79,285.3,2300.0
2022-07-18 15:10:00,285.23,285.26,284.84,285.16,3000.0,285.23,285.26,284.84,285.16,3000.0
2022-07-18 15:15:00,285.39,285.41,285.0,285.05,3447.0,285.39,285.41,285.0,285.05,3447.0
2022-07-18 15:20:00,285.18,285.47,284.96,285.37,4206.0,285.18,285.47,284.96,285.37,4206.0
2022-07-18 15:25:00,285.42,285.48,284.87,284.87,2293.0,285.42,285.48,284.87,284.87,2293.0
2022-07-18 15:30:00,284.79,284.79,284.1,284.38,6800.0,284.79,284.79,284.1,284.38,6800.0
2022-07-18 15:35:00,284.48,284.63,283.86,283.92,3400.0,284.48,284.63,283.86,283.92,3400.0
2022-07-18 15:40:00,284.0,284.07,283.38,283.68,5771.0,284.0,284.07,283.38,283.68,5771.0
2022-07-18 15:45:00,283.67,283.76,283.36,283.41,10102.0,283.67,283.76,283.36,283.41,10102.0
2022-07-18 15:50:00,283.32,284.72,283.04,284.59,13610.0,283.32,284.72,283.04,284.59,13610.0
2022-07-18 15:55:00,284.57,284.98,284.36,284.6,36673.0,284.57,284.98,284.36,284.6,36673.0
2022-07-19 09:30:00,290.09,290.44,288.62,289.38,13957.0,290.09,290.44,288.62,289.38,13957.0
2022-07-19 09:35:00,289.03,290.52,288.59,290.49,4234.0,289.03,290.52,288.59,290.49,4234.0
2022-07-19 09:40:00,289.43,291.13,289.41,290.02,18254.0,289.43,291.13,289.41,290.02,18254.0
2022-07-19 09:45:00,290.16,290.3,286.84,288.69,6924.0,290.16,290.3,286.84,288.69,6924.0
2022-07-19 09:50:00,289.12,290.78,289.06,290.78,6166.0,289.12,290.78,289.06,290.78,6166.0
2022-07-19 09:55:00,290.98,292.24,290.42,292.24,8617.0,290.98,292.24,290.42,292.24,8617.0
2022-07-19 10:00:00,291.76,292.32,290.89,290.89,3949.0,291.76,292.32,290.89,290.89,3949.0
2022-07-19 10:05:00,290.86,290.86,288.92,290.06,5302.0,290.86,290.86,288.92,290.06,5302.0
2022-07-19 10:10:00,289.97,290.34,289.45,289.45,5740.0,289.97,290.34,289.45,289.45,5740.0
2022-07-19 10:15:00,289.44,289.74,289.0,289.2,8840.0,289.44,289.74,289.0,289.2,8840.0
2022-07-19 10:20:00,289.32,289.8,288.94,288.94,3946.0,289.32,289.8,288.94,288.94,3946.0
2022-07-19 10:25:00,289.1,290.91,289.09,290.84,4378.0,289.1,290.91,289.09,290.84,4378.0
2022-07-19 10:30:00,291.22,292.09,291.19,291.96,3800.0,291.22,292.09,291.19,291.96,3800.0
2022-07-19 10:35:00,292.05,292.4,291.71,291.83,3231.0,292.05,292.4,291.71,291.83,3231.0
2022-07-19 10:40:00,291.61,292.71,291.6,292.53,4848.0,291.61,292.71,291.6,292.53,4848.0
2022-07-19 10:45:00,292.5,293.21,292.43,293.21,5155.0,292.5,293.21,292.43,293.21,5155.0
2022-07-19 10:50:00,293.13,293.62,292.83,293.62,3690.0,293.13,293.62,292.83,293.62,3690.0
2022-07-19 10:55:00,293.63,293.89,293.44,293.75,2925.0,293.63,293.89,293.44,293.75,2925.0
2022-07-19 11:00:00,293.8,294.05,293.26,293.42,4248.0,293.8,294.05,293.26,293.42,4248.0
2022-07-19 11:05:00,293.19,293.4,292.58,293.06,4323.0,293.19,293.4,292.58,293.06,4323.0
2022-07-19 11:10:00,293.08,293.08,292.62,292.63,2300.0,293.08,293.08,292.62,292.63,2300.0
2022-07-19 11:15:00,292.69,292.91,292.16,292.47,3960.0,292.69,292.91,292.16,292.47,3960.0
2022-07-19 11:20:00,292.73,293.6,292.68,293.57,3762.0,292.73,293.6,292.68,293.57,3762.0
2022-07-19 11:25:00,293.6,293.78,293.51,293.78,2500.0,293.6,293.78,293.51,293.78,2500.0
2022-07-19 11:30:00,293.78,294.31,293.78,294.31,2496.0,293.78,294.31,293.78,294.31,2496.0
2022-07-19 11:35:00,294.21,294.48,294.07,294.15,1843.0,294.21,294.48,294.07,294.15,1843.0
2022-07-19 11:40:00,294.29,295.21,294.28,295.21,5726.0,294.29,295.21,294.28,295.21,5726.0
2022-07-19 11:45:00,294.96,295.28,294.83,294.93,5600.0,294.96,295.28,294.83,294.93,5600.0
2022-07-19 11:50:00,294.9,295.26,294.63,294.66,4200.0,294.9,295.26,294.63,294.66,4200.0
2022-07-19 11:55:00,294.65,294.76,294.02,294.63,2992.0,294.65,294.76,294.02,294.63,2992.0
2022-07-19 12:00:00,294.63,294.63,294.11,294.15,700.0,294.63,294.63,294.11,294.15,700.0
2022-07-19 12:05:00,294.15,294.43,293.75,294.1,2965.0,294.15,294.43,293.75,294.1,2965.0
2022-07-19 12:10:00,294.15,294.5,294.03,294.4,3001.0,294.15,294.5,294.03,294.4,3001.0
2022-07-19 12:15:00,294.41,294.52,294.07,294.52,3723.0,294.41,294.52,294.07,294.52,3723.0
2022-07-19 12:20:00,294.56,294.96,294.38,294.48,2912.0,294.56,294.96,294.38,294.48,2912.0
2022-07-19 12:25:00,294.57,294.68,294.57,294.65,900.0,294.57,294.68,294.57,294.65,900.0
2022-07-19 12:30:00,294.72,295.21,294.62,294.75,3295.0,294.72,295.21,294.62,294.75,3295.0
2022-07-19 12:35:00,294.5,294.56,294.09,294.19,3499.0,294.5,294.56,294.09,294.19,3499.0
2022-07-19 12:40:00,294.1,294.18,293.89,294.18,1527.0,294.1,294.18,293.89,294.18,1527.0
2022-07-19 12:45:00,294.19,294.35,293.95,293.96,2400.0,294.19,294.35,293.95,293.96,2400.0
2022-07-19 12:50:00,293.84,294.13,293.78,293.99,1804.0,293.84,294.13,293.78,293.99,1804.0
2022-07-19 12:55:00,293.98,294.13,293.84,294.13,1300.0,293.98,294.13,293.84,294.13,1300.0
2022-07-19 13:00:00,294.14,294.35,294.04,294.28,3315.0,294.14,294.35,294.04,294.28,3315.0
2022-07-19 13:05:00,293.95,293.99,293.11,293.11,1530.0,293.95,293.99,293.11,293.11,1530.0
2022-07-19 13:10:00,293.0,293.22,292.98,292.98,1300.0,293.0,293.22,292.98,292.98,1300.0
2022-07-19 13:15:00,292.93,293.29,292.82,292.82,600.0,292.93,293.29,292.82,292.82,600.0
2022-07-19 13:20:00,292.73,292.99,292.7,292.88,1540.0,292.73,292.99,292.7,292.88,1540.0
2022-07-19 13:25:00,292.96,293.3,292.96,293.16,1329.0,292.96,293.3,292.96,293.16,1329.0
2022-07-19 13:30:00,293.16,293.33,292.75,293.33,3354.0,293.16,293.33,292.75,293.33,3354.0
2022-07-19 13:35:00,293.5,293.78,293.29,293.78,1570.0,293.5,293.78,293.29,293.78,1570.0
2022-07-19 13:40:00,293.65,294.07,293.53,294.04,1500.0,293.65,294.07,293.53,294.04,1500.0
2022-07-19 13:45:00,294.14,294.14,293.9,293.91,2300.0,294.14,294.14,293.9,293.91,2300.0
2022-07-19 13:50:00,293.79,294.03,293.7,293.8,2600.0,293.79,294.03,293.7,293.8,2600.0
2022-07-19 13:55:00,293.88,294.18,293.85,294.18,1425.0,293.88,294.18,293.85,294.18,1425.0
2022-07-19 14:00:00,294.11,294.42,294.11,294.32,2100.0,294.11,294.42,294.11,294.32,2100.0
2022-07-19 14:05:00,294.32,294.65,294.24,294.5,2255.0,294.32,294.65,294.24,294.5,2255.0
2022-07-19 14:10:00,294.46,294.51,294.26,294.26,1200.0,294.46,294.51,294.26,294.26,1200.0
2022-07-19 14:15:00,294.26,294.34,294.19,294.34,2104.0,294.26,294.34,294.19,294.34,2104.0
2022-07-19 14:20:00,294.5,294.54,294.1,294.5,2003.0,294.5,294.54,294.1,294.5,2003.0
2022-07-19 14:25:00,294.27,294.27,293.77,293.78,2305.0,294.27,294.27,293.77,293.78,2305.0
2022-07-19 14:30:00,293.93,294.1,293.81,293.92,3405.0,293.93,294.1,293.81,293.92,3405.0
2022-07-19 14:35:00,293.88,294.34,293.88,294.34,4209.0,293.88,294.34,293.88,294.34,4209.0
2022-07-19 14:40:00,294.29,294.62,294.29,294.61,4217.0,294.29,294.62,294.29,294.61,4217.0
2022-07-19 14:45:00,294.54,294.54,293.94,293.95,4500.0,294.54,294.54,293.94,293.95,4500.0
2022-07-19 14:50:00,294.08,294.8,294.07,294.78,4056.0,294.08,294.8,294.07,294.78,4056.0
2022-07-19 14:55:00,294.84,294.94,294.59,294.88,3300.0,294.84,294.94,294.59,294.88,3300.0
2022-07-19 15:00:00,294.94,295.03,294.76,294.77,3800.0,294.94,295.03,294.76,294.77,3800.0
2022-07-19 15:05:00,294.82,295.48,294.82,295.22,6012.0,294.82,295.48,294.82,295.22,6012.0
2022-07-19 15:10:00,295.41,295.69,295.24,295.5,5500.0,295.41,295.69,295.24,295.5,5500.0
2022-07-19 15:15:00,295.51,295.54,295.33,295.51,2785.0,295.51,295.54,295.33,295.51,2785.0
2022-07-19 15:20:00,295.5,295.67,295.31,295.46,4772.0,295.5,295.67,295.31,295.46,4772.0
2022-07-19 15:25:00,295.45,295.79,295.41,295.5,4184.0,295.45,295.79,295.41,295.5,4184.0
2022-07-19 15:30:00,295.44,295.69,295.26,295.26,3781.0,295.44,295.69,295.26,295.26,3781.0
2022-07-19 15:35:00,295.38,295.66,295.03,295.5,7826.0,295.38,295.66,295.03,295.5,7826.0
2022-07-19 15:40:00,295.61,296.17,295.45,296.15,12475.0,295.61,296.17,295.45,296.15,12475.0
2022-07-19 15:45:00,296.21,296.46,295.97,296.03,11649.0,296.21,296.46,295.97,296.03,11649.0
2022-07-19 15:50:00,296.15,296.63,295.9,295.96,25978.0,296.15,296.63,295.9,295.96,25978.0
2022-07-19 15:55:00,296.11,296.38,295.74,296.23,70173.0,296.11,296.38,295.74,296.23,70173.0
2022-07-20 09:30:00,295.49,298.32,294.34,297.85,18985.0,295.49,298.32,294.34,297.85,18985.0
2022-07-20 09:35:00,298.03,298.25,297.2,297.95,5526.0,298.03,298.25,297.2,297.95,5526.0
2022-07-20 09:40:00,298.28,299.28,298.12,299.28,9119.0,298.28,299.28,298.12,299.28,9119.0
2022-07-20 09:45:00,299.28,299.35,297.4,299.3,9212.0,299.28,299.35,297.4,299.3,9212.0
2022-07-20 09:50:00,299.13,299.13,298.02,298.23,8870.0,299.13,299.13,298.02,298.23,8870.0
2022-07-20 09:55:00,298.0,298.22,296.42,296.42,18078.0,298.0,298.22,296.42,296.42,18078.0
2022-07-20 10:00:00,296.28,296.85,295.99,296.85,4081.0,296.28,296.85,295.99,296.85,4081.0
2022-07-20 10:05:00,296.82,298.57,295.89,298.56,3610.0,296.82,298.57,295.89,298.56,3610.0
2022-07-20 10:10:00,298.37,299.53,298.18,299.02,10885.0,298.37,299.53,298.18,299.02,10885.0
2022-07-20 10:15:00,299.0,299.28,298.45,299.28,3624.0,299.0,299.28,298.45,299.28,3624.0
2022-07-20 10:20:00,299.35,299.75,299.17,299.59,7881.0,299.35,299.75,299.17,299.59,7881.0
2022-07-20 10:25:00,299.6,301.99,299.59,301.06,15374.0,299.6,301.99,299.59,301.06,15374.0
2022-07-20 10:30:00,300.92,302.3,300.47,301.65,7762.0,300.92,302.3,300.47,301.65,7762.0
2022-07-20 10:35:00,301.73,301.87,300.8,301.14,4023.0,301.73,301.87,300.8,301.14,4023.0
2022-07-20 10:40:00,301.2,301.82,300.9,301.6,4700.0,301.2,301.82,300.9,301.6,4700.0
2022-07-20 10:45:00,301.76,302.66,301.69,302.28,4202.0,301.76,302.66,301.69,302.28,4202.0
2022-07-20 10:50:00,302.13,302.49,302.05,302.28,3230.0,302.13,302.49,302.05,302.28,3230.0
2022-07-20 10:55:00,301.87,302.2,301.71,302.17,980.0,301.87,302.2,301.71,302.17,980.0
2022-07-20 11:00:00,302.35,302.35,301.24,301.29,3800.0,302.35,302.35,301.24,301.29,3800.0
2022-07-20 11:05:00,301.22,301.67,301.16,301.34,5919.0,301.22,301.67,301.16,301.34,5919.0
2022-07-20 11:10:00,301.34,301.34,300.95,301.12,4411.0,301.34,301.34,300.95,301.12,4411.0
2022-07-20 11:15:00,300.78,301.12,300.55,300.81,4520.0,300.78,301.12,300.55,300.81,4520.0
2022-07-20 11:20:00,300.85,301.06,300.59,300.68,3454.0,300.85,301.06,300.59,300.68,3454.0
2022-07-20 11:25:00,300.95,302.11,300.95,301.92,9549.0,300.95,302.11,300.95,301.92,9549.0
2022-07-20 11:30:00,301.86,302.02,301.47,301.8,4177.0,301.86,302.02,301.47,301.8,4177.0
2022-07-20 11:35:00,301.89,302.23,301.24,301.52,3505.0,301.89,302.23,301.24,301.52,3505.0
2022-07-20 11:40:00,301.79,301.93,301.48,301.68,3950.0,301.79,301.93,301.48,301.68,3950.0
2022-07-20 11:45:00,301.51,301.51,301.51,301.51,238.0,301.51,301.51,301.51,301.51,238.0
2022-07-20 11:50:00,301.58,303.21,301.57,302.06,46446.0,301.58,303.21,301.57,302.06,46446.0
2022-07-20 11:55:00,302.2,302.95,302.06,302.93,8137.0,302.2,302.95,302.06,302.93,8137.0
2022-07-20 12:00:00,302.86,303.36,302.75,303.01,2652.0,302.86,303.36,302.75,303.01,2652.0
2022-07-20 12:05:00,303.07,303.19,302.6,302.61,2029.0,303.07,303.19,302.6,302.61,2029.0
2022-07-20 12:10:00,302.72,302.72,302.43,302.65,928.0,302.72,302.72,302.43,302.65,928.0
2022-07-20 12:15:00,302.63,302.63,302.0,302.22,1947.0,302.63,302.63,302.0,302.22,1947.0
2022-07-20 12:20:00,302.06,302.06,302.02,302.02,300.0,302.06,302.06,302.02,302.02,300.0
2022-07-20 12:25:00,302.17,302.41,302.17,302.34,800.0,302.17,302.41,302.17,302.34,800.0
2022-07-20 12:30:00,302.34,302.87,302.33,302.66,1848.0,302.34,302.87,302.33,302.66,1848.0
2022-07-20 12:35:00,302.54,302.9,301.81,302.44,22631.0,302.54,302.9,301.81,302.44,22631.0
2022-07-20 12:40:00,302.12,302.12,301.0,301.67,3600.0,302.12,302.12,301.0,301.67,3600.0
2022-07-20 12:45:00,301.4,301.53,300.56,301.01,5478.0,301.4,301.53,300.56,301.01,5478.0
2022-07-20 12:50:00,301.05,301.76,300.96,301.76,1575.0,301.05,301.76,300.96,301.76,1575.0
2022-07-20 12:55:00,301.77,302.17,301.77,301.93,1670.0,301.77,302.17,301.77,301.93,1670.0
2022-07-20 13:00:00,301.9,302.14,300.73,300.93,6177.0,301.9,302.14,300.73,300.93,6177.0
2022-07-20 13:05:00,301.26,301.26,300.45,300.78,2965.0,301.26,301.26,300.45,300.78,2965.0
2022-07-20 13:10:00,300.75,300.76,299.96,300.0,2200.0,300.75,300.76,299.96,300.0,2200.0
2022-07-20 13:15:00,299.82,300.37,299.49,300.37,3666.0,299.82,300.37,299.49,300.37,3666.0
2022-07-20 13:20:00,299.63,300.04,299.6,299.66,1053.0,299.63,300.04,299.6,299.66,1053.0
2022-07-20 13:25:00,299.76,300.68,299.76,300.49,3342.0,299.76,300.68,299.76,300.49,3342.0
2022-07-20 13:30:00,300.58,301.19,300.5,301.05,2548.0,300.58,301.19,300.5,301.05,2548.0
2022-07-20 13:35:00,300.98,301.15,300.78,301.06,1660.0,300.98,301.15,300.78,301.06,1660.0
2022-07-20 13:40:00,301.07,301.3,300.72,300.89,2015.0,301.07,301.3,300.72,300.89,2015.0
2022-07-20 13:45:00,300.73,301.01,300.37,300.38,2404.0,300.73,301.01,300.37,300.38,2404.0
2022-07-20 13:50:00,300.47,300.73,300.31,300.31,1500.0,300.47,300.73,300.31,300.31,1500.0
2022-07-20 13:55:00,300.16,300.2,299.32,299.33,1400.0,300.16,300.2,299.32,299.33,1400.0
2022-07-20 14:00:00,299.49,300.56,299.49,300.38,2229.0,299.49,300.56,299.49,300.38,2229.0
2022-07-20 14:05:00,300.37,300.67,300.35,300.67,900.0,300.37,300.67,300.35,300.67,900.0
2022-07-20 14:10:00,300.57,300.62,300.23,300.62,900.0,300.57,300.62,300.23,300.62,900.0
2022-07-20 14:15:00,300.28,300.42,300.04,300.1,1459.0,300.28,300.42,300.04,300.1,1459.0
2022-07-20 14:20:00,300.23,300.67,299.95,300.67,4100.0,300.23,300.67,299.95,300.67,4100.0
2022-07-20 14:25:00,300.77,301.33,300.77,300.82,2308.0,300.77,301.33,300.77,300.82,2308.0
2022-07-20 14:30:00,300.73,301.25,300.59,301.07,2000.0,300.73,301.25,300.59,301.07,2000.0
2022-07-20 14:35:00,301.12,301.56,301.12,301.56,2600.0,301.12,301.56,301.12,301.56,2600.0
2022-07-20 14:40:00,301.57,301.7,301.29,301.41,2013.0,301.57,301.7,301.29,301.41,2013.0
2022-07-20 14:45:00,301.5,301.5,301.32,301.32,598.0,301.5,301.5,301.32,301.32,598.0
2022-07-20 14:50:00,301.47,301.52,301.0,301.0,2667.0,301.47,301.52,301.0,301.0,2667.0
2022-07-20 14:55:00,300.84,301.44,300.84,301.44,1350.0,300.84,301.44,300.84,301.44,1350.0
2022-07-20 15:00:00,301.38,302.71,301.38,302.58,4759.0,301.38,302.71,301.38,302.58,4759.0
2022-07-20 15:05:00,302.68,303.02,302.26,302.47,7689.0,302.68,303.02,302.26,302.47,7689.0
2022-07-20 15:10:00,302.46,302.76,302.38,302.38,1987.0,302.46,302.76,302.38,302.38,1987.0
2022-07-20 15:15:00,302.44,302.79,302.31,302.69,2600.0,302.44,302.79,302.31,302.69,2600.0
2022-07-20 15:20:00,302.81,302.86,302.38,302.49,3400.0,302.81,302.86,302.38,302.49,3400.0
2022-07-20 15:25:00,302.61,303.01,302.51,302.97,3701.0,302.61,303.01,302.51,302.97,3701.0
2022-07-20 15:30:00,302.97,303.04,302.56,302.56,4973.0,302.97,303.04,302.56,302.56,4973.0
2022-07-20 15:35:00,302.4,302.54,301.94,302.44,12824.0,302.4,302.54,301.94,302.44,12824.0
2022-07-20 15:40:00,302.5,303.38,302.33,303.15,10058.0,302.5,303.38,302.33,303.15,10058.0
2022-07-20 15:45:00,303.09,303.23,302.65,303.23,10926.0,303.09,303.23,302.65,303.23,10926.0
2022-07-20 15:50:00,303.06,303.77,302.56,302.74,20511.0,303.06,303.77,302.56,302.74,20511.0
2022-07-20 15:55:00,302.73,303.25,302.56,302.79,42754.0,302.73,303.25,302.56,302.79,42754.0
2022-07-21 09:30:00,305.3,308.25,303.82,303.88,33234.0,305.3,308.25,303.82,303.88,33234.0
2022-07-21 09:35:00,303.54,303.55,301.65,303.55,14846.0,303.54,303.55,301.65,303.55,14846.0
2022-07-21 09:40:00,303.12,304.55,302.4,303.56,6195.0,303.12,304.55,302.4,303.56,6195.0
2022-07-21 09:45:00,303.01,303.01,301.0,302.84,6125.0,303.01,303.01,301.0,302.84,6125.0
2022-07-21 09:50:00,302.65,304.46,302.11,304.46,2800.0,302.65,304.46,302.11,304.46,2800.0
2022-07-21 09:55:00,304.56,304.82,303.16,303.16,4700.0,304.56,304.82,303.16,303.16,4700.0
2022-07-21 10:00:00,303.57,305.11,302.65,303.0,5481.0,303.57,305.11,302.65,303.0,5481.0
2022-07-21 10:05:00,302.99,304.7,301.42,304.29,8032.0,302.99,304.7,301.42,304.29,8032.0
2022-07-21 10:10:00,303.84,304.2,302.23,302.65,4730.0,303.84,304.2,302.23,302.65,4730.0
2022-07-21 10:15:00,302.74,303.95,302.51,303.25,2855.0,302.74,303.95,302.51,303.25,2855.0
2022-07-21 10:20:00,303.5,303.71,302.5,303.45,2989.0,303.5,303.71,302.5,303.45,2989.0
2022-07-21 10:25:00,302.48,302.48,300.33,300.75,3998.0,302.48,302.48,300.33,300.75,3998.0
2022-07-21 10:30:00,300.8,301.08,300.18,300.2,5832.0,300.8,301.08,300.18,300.2,5832.0
2022-07-21 10:35:00,300.55,301.38,300.16,301.28,4076.0,300.55,301.38,300.16,301.28,4076.0
2022-07-21 10:40:00,301.24,301.46,300.93,301.45,1820.0,301.24,301.46,300.93,301.45,1820.0
2022-07-21 10:45:00,301.06,301.62,301.06,301.34,2130.0,301.06,301.62,301.06,301.34,2130.0
2022-07-21 10:50:00,301.63,303.38,301.55,303.34,4822.0,301.63,303.38,301.55,303.34,4822.0
2022-07-21 10:55:00,303.37,303.92,303.36,303.82,3400.0,303.37,303.92,303.36,303.82,3400.0
2022-07-21 11:00:00,303.71,305.16,303.39,305.1,6523.0,303.71,305.16,303.39,305.1,6523.0
2022-07-21 11:05:00,305.23,305.34,304.44,304.44,5300.0,305.23,305.34,304.44,304.44,5300.0
2022-07-21 11:10:00,304.3,304.53,304.09,304.53,2900.0,304.3,304.53,304.09,304.53,2900.0
2022-07-21 11:15:00,304.52,305.72,304.45,305.63,9218.0,304.52,305.72,304.45,305.63,9218.0
2022-07-21 11:20:00,305.62,305.74,304.82,304.89,16498.0,305.62,305.74,304.82,304.89,16498.0
2022-07-21 11:25:00,305.18,306.27,305.18,305.79,10156.0,305.18,306.27,305.18,305.79,10156.0
2022-07-21 11:30:00,305.61,305.82,304.57,305.82,6283.0,305.61,305.82,304.57,305.82,6283.0
2022-07-21 11:35:00,305.93,305.93,305.18,305.74,7845.0,305.93,305.93,305.18,305.74,7845.0
2022-07-21 11:40:00,305.59,305.91,305.42,305.76,13923.0,305.59,305.91,305.42,305.76,13923.0
2022-07-21 11:45:00,305.7,305.76,305.28,305.39,14898.0,305.7,305.76,305.28,305.39,14898.0
2022-07-21 11:50:00,305.39,305.55,304.75,304.8,5065.0,305.39,305.55,304.75,304.8,5065.0
2022-07-21 11:55:00,304.97,306.05,304.96,305.79,5873.0,304.97,306.05,304.96,305.79,5873.0
2022-07-21 12:00:00,305.91,306.48,305.8,306.36,3775.0,305.91,306.48,305.8,306.36,3775.0
2022-07-21 12:05:00,306.11,307.25,306.11,307.25,3600.0,306.11,307.25,306.11,307.25,3600.0
2022-07-21 12:10:00,307.26,307.39,306.3,306.41,2931.0,307.26,307.39,306.3,306.41,2931.0
2022-07-21 12:15:00,306.48,306.57,306.26,306.57,3321.0,306.48,306.57,306.26,306.57,3321.0
2022-07-21 12:20:00,306.61,306.84,306.16,306.51,2700.0,306.61,306.84,306.16,306.51,2700.0
2022-07-21 12:25:00,306.53,306.7,306.24,306.51,2805.0,306.53,306.7,306.24,306.51,2805.0
2022-07-21 12:30:00,306.54,306.8,306.51,306.8,5088.0,306.54,306.8,306.51,306.8,5088.0
2022-07-21 12:35:00,306.76,307.23,306.63,307.08,5611.0,306.76,307.23,306.63,307.08,5611.0
2022-07-21 12:40:00,307.13,307.2,306.68,306.81,4949.0,307.13,307.2,306.68,306.81,4949.0
2022-07-21 12:45:00,306.93,307.11,306.6,306.84,4005.0,306.93,307.11,306.6,306.84,4005.0
2022-07-21 12:50:00,306.89,307.33,306.58,306.71,6540.0,306.89,307.33,306.58,306.71,6540.0
2022-07-21 12:55:00,306.86,307.3,306.65,307.04,4950.0,306.86,307.3,306.65,307.04,4950.0
2022-07-21 13:00:00,307.0,307.03,306.46,306.78,4339.0,307.0,307.03,306.46,306.78,4339.0
2022-07-21 13:05:00,306.94,307.08,306.68,306.83,4300.0,306.94,307.08,306.68,306.83,4300.0
2022-07-21 13:10:00,306.84,306.85,306.0,306.0,2733.0,306.84,306.85,306.0,306.0,2733.0
2022-07-21 13:15:00,306.08,306.67,305.99,306.42,4854.0,306.08,306.67,305.99,306.42,4854.0
2022-07-21 13:20:00,306.43,306.67,306.11,306.11,3318.0,306.43,306.67,306.11,306.11,3318.0
2022-07-21 13:25:00,305.99,306.36,305.77,306.32,2067.0,305.99,306.36,305.77,306.32,2067.0
2022-07-21 13:30:00,306.38,306.38,305.5,305.61,2629.0,306.38,306.38,305.5,305.61,2629.0
2022-07-21 13:35:00,305.86,306.08,305.85,306.07,1100.0,305.86,306.08,305.85,306.07,1100.0
2022-07-21 13:40:00,306.06,306.35,306.0,306.12,2133.0,306.06,306.35,306.0,306.12,2133.0
2022-07-21 13:45:00,306.2,306.2,305.8,305.82,1276.0,306.2,306.2,305.8,305.82,1276.0
2022-07-21 13:50:00,305.64,305.66,305.06,305.26,2300.0,305.64,305.66,305.06,305.26,2300.0
2022-07-21 13:55:00,305.56,306.31,305.56,306.31,2425.0,305.56,306.31,305.56,306.31,2425.0
2022-07-21 14:00:00,306.22,306.22,305.92,305.92,1508.0,306.22,306.22,305.92,305.92,1508.0
2022-07-21 14:05:00,306.15,306.51,306.08,306.44,1585.0,306.15,306.51,306.08,306.44,1585.0
2022-07-21 14:10:00,306.49,306.99,306.49,306.99,2045.0,306.49,306.99,306.49,306.99,2045.0
2022-07-21 14:15:00,306.9,306.97,306.68,306.82,880.0,306.9,306.97,306.68,306.82,880.0
2022-07-21 14:20:00,306.86,306.98,306.7,306.98,707.0,306.86,306.98,306.7,306.98,707.0
2022-07-21 14:25:00,306.66,306.91,306.49,306.9,2100.0,306.66,306.91,306.49,306.9,2100.0
2022-07-21 14:30:00,306.66,306.85,306.33,306.46,2354.0,306.66,306.85,306.33,306.46,2354.0
2022-07-21 14:35:00,306.25,306.3,305.88,306.12,2079.0,306.25,306.3,305.88,306.12,2079.0
2022-07-21 14:40:00,306.18,306.32,305.69,305.69,1400.0,306.18,306.32,305.69,305.69,1400.0
2022-07-21 14:45:00,305.76,306.11,305.69,306.09,3128.0,305.76,306.11,305.69,306.09,3128.0
2022-07-21 14:50:00,306.15,306.18,305.86,305.88,2588.0,306.15,306.18,305.86,305.88,2588.0
2022-07-21 14:55:00,306.16,306.16,306.03,306.03,665.0,306.16,306.16,306.03,306.03,665.0
2022-07-21 15:00:00,305.99,306.28,305.74,306.11,2402.0,305.99,306.28,305.74,306.11,2402.0
2022-07-21 15:05:00,306.28,306.94,306.26,306.84,3687.0,306.28,306.94,306.26,306.84,3687.0
2022-07-21 15:10:00,306.91,306.93,306.11,306.17,2922.0,306.91,306.93,306.11,306.17,2922.0
2022-07-21 15:15:00,306.22,306.22,305.49,305.87,4114.0,306.22,306.22,305.49,305.87,4114.0
2022-07-21 15:20:00,305.95,306.0,305.72,305.87,3665.0,305.95,306.0,305.72,305.87,3665.0
2022-07-21 15:25:00,305.86,306.02,305.65,305.72,7444.0,305.86,306.02,305.65,305.72,7444.0
2022-07-21 15:30:00,305.64,305.88,305.43,305.76,7150.0,305.64,305.88,305.43,305.76,7150.0
2022-07-21 15:35:00,305.75,306.23,305.69,305.69,13800.0,305.75,306.23,305.69,305.69,13800.0
2022-07-21 15:40:00,305.7,306.24,305.67,306.11,7247.0,305.7,306.24,305.67,306.11,7247.0
2022-07-21 15:45:00,306.19,306.6,306.03,306.43,14467.0,306.19,306.6,306.03,306.43,14467.0
2022-07-21 15:50:00,306.6,307.07,306.26,306.58,15446.0,306.6,307.07,306.26,306.58,15446.0
2022-07-21 15:55:00,306.48,307.75,306.32,307.42,28648.0,306.48,307.75,306.32,307.42,28648.0
2022-07-22 09:30:00,307.5,307.5,303.96,304.84,15395.0,307.5,307.5,303.96,304.84,15395.0
2022-07-22 09:35:00,305.58,308.0,305.28,307.69,4299.0,305.58,308.0,305.28,307.69,4299.0
2022-07-22 09:40:00,308.35,309.45,308.11,309.06,3128.0,308.35,309.45,308.11,309.06,3128.0
2022-07-22 09:45:00,309.25,311.13,308.73,310.71,10271.0,309.25,311.13,308.73,310.71,10271.0
2022-07-22 09:50:00,311.34,312.25,309.29,309.29,10139.0,311.34,312.25,309.29,309.29,10139.0
2022-07-22 09:55:00,309.23,309.23,308.19,308.2,3224.0,309.23,309.23,308.19,308.2,3224.0
2022-07-22 10:00:00,307.84,308.81,307.02,308.32,7473.0,307.84,308.81,307.02,308.32,7473.0
2022-07-22 10:05:00,308.42,309.52,307.88,308.5,13369.0,308.42,309.52,307.88,308.5,13369.0
2022-07-22 10:10:00,308.81,309.32,308.5,308.75,7491.0,308.81,309.32,308.5,308.75,7491.0
2022-07-22 10:15:00,308.79,309.91,308.64,309.8,7956.0,308.79,309.91,308.64,309.8,7956.0
2022-07-22 10:20:00,309.6,309.6,308.28,308.74,3650.0,309.6,309.6,308.28,308.74,3650.0
2022-07-22 10:25:00,308.74,309.0,308.15,308.44,9959.0,308.74,309.0,308.15,308.44,9959.0
2022-07-22 10:30:00,308.2,308.7,307.19,307.33,3100.0,308.2,308.7,307.19,307.33,3100.0
2022-07-22 10:35:00,307.39,307.65,306.94,306.94,2843.0,307.39,307.65,306.94,306.94,2843.0
2022-07-22 10:40:00,306.81,307.41,306.66,307.0,5353.0,306.81,307.41,306.66,307.0,5353.0
2022-07-22 10:45:00,306.85,307.22,306.0,306.2,11812.0,306.85,307.22,306.0,306.2,11812.0
2022-07-22 10:50:00,306.54,307.12,306.2,307.12,4638.0,306.54,307.12,306.2,307.12,4638.0
2022-07-22 10:55:00,307.18,307.18,306.0,306.09,3064.0,307.18,307.18,306.0,306.09,3064.0
2022-07-22 11:00:00,306.22,306.27,304.28,304.38,4280.0,306.22,306.27,304.28,304.38,4280.0
2022-07-22 11:05:00,304.21,305.23,304.16,305.17,5118.0,304.21,305.23,304.16,305.17,5118.0
2022-07-22 11:10:00,305.06,305.89,305.05,305.42,1819.0,305.06,305.89,305.05,305.42,1819.0
2022-07-22 11:15:00,305.12,305.4,304.93,305.12,1599.0,305.12,305.4,304.93,305.12,1599.0
2022-07-22 11:20:00,305.28,305.3,304.57,304.75,10518.0,305.28,305.3,304.57,304.75,10518.0
2022-07-22 11:25:00,304.77,305.04,303.92,303.92,27729.0,304.77,305.04,303.92,303.92,27729.0
2022-07-22 11:30:00,303.65,303.65,303.05,303.37,4134.0,303.65,303.65,303.05,303.37,4134.0
2022-07-22 11:35:00,303.33,303.33,302.43,302.64,6300.0,303.33,303.33,302.43,302.64,6300.0
2022-07-22 11:40:00,302.6,303.18,302.54,303.16,3283.0,302.6,303.18,302.54,303.16,3283.0
2022-07-22 11:45:00,303.18,303.56,303.02,303.56,1457.0,303.18,303.56,303.02,303.56,1457.0
2022-07-22 11:50:00,303.48,303.83,303.27,303.75,4481.0,303.48,303.83,303.27,303.75,4481.0
2022-07-22 11:55:00,303.81,303.81,303.39,303.67,1200.0,303.81,303.81,303.39,303.67,1200.0
2022-07-22 12:00:00,303.76,303.76,303.44,303.71,1611.0,303.76,303.76,303.44,303.71,1611.0
2022-07-22 12:05:00,303.59,303.98,303.33,303.55,3582.0,303.59,303.98,303.33,303.55,3582.0
2022-07-22 12:10:00,303.5,303.69,303.21,303.48,13191.0,303.5,303.69,303.21,303.48,13191.0
2022-07-22 12:15:00,303.46,303.87,303.43,303.5,5287.0,303.46,303.87,303.43,303.5,5287.0
2022-07-22 12:20:00,303.57,303.88,303.32,303.41,2600.0,303.57,303.88,303.32,303.41,2600.0
2022-07-22 12:25:00,303.54,304.0,303.29,304.0,3889.0,303.54,304.0,303.29,304.0,3889.0
2022-07-22 12:30:00,303.84,304.48,303.84,304.42,1300.0,303.84,304.48,303.84,304.42,1300.0
2022-07-22 12:35:00,303.93,304.29,303.84,303.91,7200.0,303.93,304.29,303.84,303.91,7200.0
2022-07-22 12:40:00,303.67,303.95,303.08,303.25,4177.0,303.67,303.95,303.08,303.25,4177.0
2022-07-22 12:45:00,303.25,304.56,303.24,304.12,10139.0,303.25,304.56,303.24,304.12,10139.0
2022-07-22 12:50:00,304.28,304.29,303.77,303.77,1500.0,304.28,304.29,303.77,303.77,1500.0
2022-07-22 12:55:00,303.96,303.96,303.52,303.52,2355.0,303.96,303.96,303.52,303.52,2355.0
2022-07-22 13:00:00,303.65,303.75,303.33,303.48,7380.0,303.65,303.75,303.33,303.48,7380.0
2022-07-22 13:05:00,303.61,303.8,303.45,303.8,2814.0,303.61,303.8,303.45,303.8,2814.0
2022-07-22 13:10:00,303.65,303.67,303.39,303.46,5302.0,303.65,303.67,303.39,303.46,5302.0
2022-07-22 13:15:00,303.34,303.47,303.0,303.21,5600.0,303.34,303.47,303.0,303.21,5600.0
2022-07-22 13:20:00,303.17,303.41,302.98,302.98,6700.0,303.17,303.41,302.98,302.98,6700.0
2022-07-22 13:25:00,302.89,303.53,302.77,303.53,3720.0,302.89,303.53,302.77,303.53,3720.0
2022-07-22 13:30:00,303.43,303.6,302.93,302.96,6606.0,303.43,303.6,302.93,302.96,6606.0
2022-07-22 13:35:00,302.98,303.16,302.8,303.16,4267.0,302.98,303.16,302.8,303.16,4267.0
2022-07-22 13:40:00,302.98,303.3,302.9,303.23,3471.0,302.98,303.3,302.9,303.23,3471.0
2022-07-22 13:45:00,303.23,303.5,303.23,303.42,500.0,303.23,303.5,303.23,303.42,500.0
2022-07-22 13:50:00,303.37,303.55,303.07,303.3,2818.0,303.37,303.55,303.07,303.3,2818.0
2022-07-22 13:55:00,303.7,303.7,303.39,303.39,800.0,303.7,303.7,303.39,303.39,800.0
2022-07-22 14:00:00,303.38,303.53,302.84,302.84,2600.0,303.38,303.53,302.84,302.84,2600.0
2022-07-22 14:05:00,302.75,303.03,302.57,302.97,6900.0,302.75,303.03,302.57,302.97,6900.0
2022-07-22 14:10:00,302.86,302.97,302.71,302.74,3830.0,302.86,302.97,302.71,302.74,3830.0
2022-07-22 14:15:00,302.88,303.24,302.73,303.24,1305.0,302.88,303.24,302.73,303.24,1305.0
2022-07-22 14:20:00,303.15,303.15,302.35,302.35,1500.0,303.15,303.15,302.35,302.35,1500.0
2022-07-22 14:25:00,302.3,302.55,302.0,302.38,3543.0,302.3,302.55,302.0,302.38,3543.0
2022-07-22 14:30:00,302.43,302.85,302.06,302.59,5408.0,302.43,302.85,302.06,302.59,5408.0
2022-07-22 14:35:00,302.52,302.54,301.95,302.47,1900.0,302.52,302.54,301.95,302.47,1900.0
2022-07-22 14:40:00,302.45,302.79,302.34,302.79,1400.0,302.45,302.79,302.34,302.79,1400.0
2022-07-22 14:45:00,302.8,302.91,302.56,302.56,2269.0,302.8,302.91,302.56,302.56,2269.0
2022-07-22 14:50:00,302.86,303.54,302.71,303.45,2700.0,302.86,303.54,302.71,303.45,2700.0
2022-07-22 14:55:00,303.34,303.53,303.32,303.32,700.0,303.34,303.53,303.32,303.32,700.0
2022-07-22 15:00:00,303.22,303.58,302.9,303.44,1550.0,303.22,303.58,302.9,303.44,1550.0
2022-07-22 15:05:00,303.49,303.49,302.98,303.32,4071.0,303.49,303.49,302.98,303.32,4071.0
2022-07-22 15:10:00,303.43,304.2,303.35,304.13,2662.0,303.43,304.2,303.35,304.13,2662.0
2022-07-22 15:15:00,304.0,304.21,303.95,304.02,2900.0,304.0,304.21,303.95,304.02,2900.0
2022-07-22 15:20:00,304.17,305.02,304.03,305.02,6119.0,304.17,305.02,304.03,305.02,6119.0
2022-07-22 15:25:00,305.05,305.22,304.98,305.21,8900.0,305.05,305.22,304.98,305.21,8900.0
2022-07-22 15:30:00,305.12,305.12,304.34,304.59,7373.0,305.12,305.12,304.34,304.59,7373.0
2022-07-22 15:35:00,304.41,304.59,303.95,304.07,10082.0,304.41,304.59,303.95,304.07,10082.0
2022-07-22 15:40:00,304.01,304.17,303.59,303.9,2551.0,304.01,304.17,303.59,303.9,2551.0
2022-07-22 15:45:00,303.93,304.18,303.44,303.86,8678.0,303.93,304.18,303.44,303.86,8678.0
2022-07-22 15:50:00,303.95,304.65,303.95,304.16,8393.0,303.95,304.65,303.95,304.16,8393.0
2022-07-22 15:55:00,304.7,304.76,304.27,304.59,20741.0,304.7,304.76,304.27,304.59,20741.0
2022-07-25 09:30:00,305.37,306.0,302.55,302.89,11599.0,305.37,306.0,302.55,302.89,11599.0
2022-07-25 09:35:00,302.4,302.4,300.73,301.22,4535.0,302.4,302.4,300.73,301.22,4535.0
2022-07-25 09:40:00,301.17,303.26,300.96,302.79,2309.0,301.17,303.26,300.96,302.79,2309.0
2022-07-25 09:45:00,302.67,302.68,301.2,302.68,4080.0,302.67,302.68,301.2,302.68,4080.0
2022-07-25 09:50:00,303.45,304.03,303.07,303.7,13658.0,303.45,304.03,303.07,303.7,13658.0
2022-07-25 09:55:00,303.2,304.04,303.02,303.39,2265.0,303.2,304.04,303.02,303.39,2265.0
2022-07-25 10:00:00,302.64,303.54,302.64,303.31,2549.0,302.64,303.54,302.64,303.31,2549.0
2022-07-25 10:05:00,303.21,303.21,302.24,302.76,3970.0,303.21,303.21,302.24,302.76,3970.0
2022-07-25 10:10:00,303.18,303.34,302.3,302.3,2007.0,303.18,303.34,302.3,302.3,2007.0
2022-07-25 10:15:00,302.2,302.49,301.14,301.15,2490.0,302.2,302.49,301.14,301.15,2490.0
2022-07-25 10:20:00,301.1,302.13,301.1,301.62,2300.0,301.1,302.13,301.1,301.62,2300.0
2022-07-25 10:25:00,301.2,302.57,300.68,302.57,4761.0,301.2,302.57,300.68,302.57,4761.0
2022-07-25 10:30:00,302.25,302.45,301.52,302.45,2311.0,302.25,302.45,301.52,302.45,2311.0
2022-07-25 10:35:00,301.6,302.42,301.36,302.09,2125.0,301.6,302.42,301.36,302.09,2125.0
2022-07-25 10:40:00,301.72,303.19,301.72,303.19,1920.0,301.72,303.19,301.72,303.19,1920.0
2022-07-25 10:45:00,302.75,303.16,302.08,302.08,2111.0,302.75,303.16,302.08,302.08,2111.0
2022-07-25 10:50:00,301.85,302.42,301.35,301.83,1407.0,301.85,302.42,301.35,301.83,1407.0
2022-07-25 10:55:00,302.01,302.7,302.01,302.24,1300.0,302.01,302.7,302.01,302.24,1300.0
2022-07-25 11:00:00,301.89,302.47,301.89,302.47,1461.0,301.89,302.47,301.89,302.47,1461.0
2022-07-25 11:05:00,302.37,303.03,302.11,302.59,2886.0,302.37,303.03,302.11,302.59,2886.0
2022-07-25 11:10:00,302.47,302.47,301.25,301.25,1400.0,302.47,302.47,301.25,301.25,1400.0
2022-07-25 11:15:00,301.1,301.35,301.08,301.25,1200.0,301.1,301.35,301.08,301.25,1200.0
2022-07-25 11:20:00,301.09,301.53,301.08,301.53,1900.0,301.09,301.53,301.08,301.53,1900.0
2022-07-25 11:25:00,301.71,302.21,301.44,302.21,2440.0,301.71,302.21,301.44,302.21,2440.0
2022-07-25 11:30:00,302.21,303.27,302.21,303.21,2044.0,302.21,303.27,302.21,303.21,2044.0
2022-07-25 11:35:00,303.13,303.13,302.67,302.78,433.0,303.13,303.13,302.67,302.78,433.0
2022-07-25 11:40:00,302.72,302.72,302.71,302.71,300.0,302.72,302.72,302.71,302.71,300.0
2022-07-25 11:45:00,302.47,303.26,302.0,302.0,2959.0,302.47,303.26,302.0,302.0,2959.0
2022-07-25 11:50:00,301.79,302.06,301.65,301.96,1836.0,301.79,302.06,301.65,301.96,1836.0
2022-07-25 11:55:00,301.84,302.3,301.8,302.2,1600.0,301.84,302.3,301.8,302.2,1600.0
2022-07-25 12:00:00,302.03,302.06,301.51,301.94,1300.0,302.03,302.06,301.51,301.94,1300.0
2022-07-25 12:05:00,301.75,302.02,301.65,301.72,1500.0,301.75,302.02,301.65,301.72,1500.0
2022-07-25 12:10:00,301.49,301.49,301.06,301.06,1900.0,301.49,301.49,301.06,301.06,1900.0
2022-07-25 12:15:00,301.22,301.22,300.73,301.2,2782.0,301.22,301.22,300.73,301.2,2782.0
2022-07-25 12:20:00,300.88,301.15,300.81,300.81,2300.0,300.88,301.15,300.81,300.81,2300.0
2022-07-25 12:25:00,300.79,300.88,300.59,300.65,1905.0,300.79,300.88,300.59,300.65,1905.0
2022-07-25 12:30:00,300.62,301.66,300.58,301.51,1500.0,300.62,301.66,300.58,301.51,1500.0
2022-07-25 12:35:00,301.64,301.86,301.61,301.61,1740.0,301.64,301.86,301.61,301.61,1740.0
2022-07-25 12:40:00,302.05,302.33,302.05,302.32,300.0,302.05,302.33,302.05,302.32,300.0
2022-07-25 12:45:00,302.5,303.4,302.5,303.28,3129.0,302.5,303.4,302.5,303.28,3129.0
2022-07-25 12:50:00,303.43,303.43,302.9,303.06,2517.0,303.43,303.43,302.9,303.06,2517.0
2022-07-25 12:55:00,303.0,303.09,302.15,302.15,2548.0,303.0,303.09,302.15,302.15,2548.0
2022-07-25 13:00:00,302.21,302.8,302.0,302.71,1900.0,302.21,302.8,302.0,302.71,1900.0
2022-07-25 13:05:00,302.81,302.81,302.44,302.54,1000.0,302.81,302.81,302.44,302.54,1000.0
2022-07-25 13:10:00,302.66,302.66,302.55,302.58,1200.0,302.66,302.66,302.55,302.58,1200.0
2022-07-25 13:15:00,302.63,302.64,302.32,302.49,600.0,302.63,302.64,302.32,302.49,600.0
2022-07-25 13:20:00,302.46,302.46,302.0,302.01,700.0,302.46,302.46,302.0,302.01,700.0
2022-07-25 13:25:00,302.42,302.42,302.05,302.05,600.0,302.42,302.42,302.05,302.05,600.0
2022-07-25 13:30:00,302.01,302.49,301.91,302.31,1000.0,302.01,302.49,301.91,302.31,1000.0
2022-07-25 13:35:00,302.31,302.31,301.85,301.85,900.0,302.31,302.31,301.85,301.85,900.0
2022-07-25 13:40:00,301.48,301.55,301.25,301.45,1470.0,301.48,301.55,301.25,301.45,1470.0
2022-07-25 13:45:00,301.42,301.51,301.17,301.2,1133.0,301.42,301.51,301.17,301.2,1133.0
2022-07-25 13:50:00,301.2,301.33,301.06,301.07,600.0,301.2,301.33,301.06,301.07,600.0
2022-07-25 13:55:00,301.09,301.4,301.09,301.31,1400.0,301.09,301.4,301.09,301.31,1400.0
2022-07-25 14:00:00,301.29,301.29,301.05,301.25,500.0,301.29,301.29,301.05,301.25,500.0
2022-07-25 14:05:00,301.35,301.38,300.97,301.2,1050.0,301.35,301.38,300.97,301.2,1050.0
2022-07-25 14:10:00,301.15,301.43,301.15,301.38,949.0,301.15,301.43,301.15,301.38,949.0
2022-07-25 14:15:00,301.28,301.37,300.78,300.97,5206.0,301.28,301.37,300.78,300.97,5206.0
2022-07-25 14:20:00,301.11,301.25,300.93,301.21,3788.0,301.11,301.25,300.93,301.21,3788.0
2022-07-25 14:25:00,301.13,301.21,300.99,301.06,1221.0,301.13,301.21,300.99,301.06,1221.0
2022-07-25 14:30:00,300.9,301.14,300.9,301.09,723.0,300.9,301.14,300.9,301.09,723.0
2022-07-25 14:35:00,301.12,301.43,301.12,301.18,1705.0,301.12,301.43,301.12,301.18,1705.0
2022-07-25 14:40:00,301.28,301.41,301.11,301.13,1343.0,301.28,301.41,301.11,301.13,1343.0
2022-07-25 14:45:00,300.98,301.05,300.11,300.13,7331.0,300.98,301.05,300.11,300.13,7331.0
2022-07-25 14:50:00,300.55,300.62,300.31,300.62,1370.0,300.55,300.62,300.31,300.62,1370.0
2022-07-25 14:55:00,300.4,300.51,299.5,299.51,3450.0,300.4,300.51,299.5,299.51,3450.0
2022-07-25 15:00:00,299.55,299.9,299.44,299.44,1123.0,299.55,299.9,299.44,299.44,1123.0
2022-07-25 15:05:00,299.22,299.51,299.18,299.4,2007.0,299.22,299.51,299.18,299.4,2007.0
2022-07-25 15:10:00,299.26,299.26,298.82,298.96,5019.0,299.26,299.26,298.82,298.96,5019.0
2022-07-25 15:15:00,299.04,299.59,298.98,299.33,3113.0,299.04,299.59,298.98,299.33,3113.0
2022-07-25 15:20:00,299.65,299.79,299.55,299.63,1781.0,299.65,299.79,299.55,299.63,1781.0
2022-07-25 15:25:00,299.6,300.0,299.6,299.81,3338.0,299.6,300.0,299.6,299.81,3338.0
2022-07-25 15:30:00,299.74,299.96,299.41,299.58,2701.0,299.74,299.96,299.41,299.58,2701.0
2022-07-25 15:35:00,299.61,300.47,299.6,300.47,2540.0,299.61,300.47,299.6,300.47,2540.0
2022-07-25 15:40:00,300.38,300.49,300.2,300.43,8938.0,300.38,300.49,300.2,300.43,8938.0
2022-07-25 15:45:00,300.52,300.73,300.37,300.69,3875.0,300.52,300.73,300.37,300.69,3875.0
2022-07-25 15:50:00,300.4,301.43,300.37,301.23,6596.0,300.4,301.43,300.37,301.23,6596.0
2022-07-25 15:55:00,301.34,301.72,301.1,301.1,30683.0,301.34,301.72,301.1,301.1,30683.0
2022-07-26 09:30:00,293.75,294.53,287.64,288.0,36245.0,293.75,294.53,287.64,288.0,36245.0
2022-07-26 09:35:00,287.6,291.14,286.71,290.87,32402.0,287.6,291.14,286.71,290.87,32402.0
2022-07-26 09:40:00,290.82,291.5,288.51,289.95,46738.0,290.82,291.5,288.51,289.95,46738.0
2022-07-26 09:45:00,289.79,290.94,289.65,290.72,15521.0,289.79,290.94,289.65,290.72,15521.0
2022-07-26 09:50:00,290.94,292.41,290.94,291.61,4300.0,290.94,292.41,290.94,291.61,4300.0
2022-07-26 09:55:00,291.87,292.35,291.53,291.53,2127.0,291.87,292.35,291.53,291.53,2127.0
2022-07-26 10:00:00,291.47,292.0,290.54,292.0,5821.0,291.47,292.0,290.54,292.0,5821.0
2022-07-26 10:05:00,291.94,292.08,291.32,291.7,2729.0,291.94,292.08,291.32,291.7,2729.0
2022-07-26 10:10:00,291.95,292.0,291.12,291.23,2961.0,291.95,292.0,291.12,291.23,2961.0
2022-07-26 10:15:00,291.07,291.48,290.97,291.13,2052.0,291.07,291.48,290.97,291.13,2052.0
2022-07-26 10:20:00,291.32,291.33,289.76,289.81,11423.0,291.32,291.33,289.76,289.81,11423.0
2022-07-26 10:25:00,289.74,289.74,288.85,289.13,20865.0,289.74,289.74,288.85,289.13,20865.0
2022-07-26 10:30:00,288.89,289.08,288.41,288.58,6191.0,288.89,289.08,288.41,288.58,6191.0
2022-07-26 10:35:00,288.33,289.66,288.24,289.03,6910.0,288.33,289.66,288.24,289.03,6910.0
2022-07-26 10:40:00,288.98,289.24,288.43,288.84,5389.0,288.98,289.24,288.43,288.84,5389.0
2022-07-26 10:45:00,289.06,289.25,288.68,289.16,4466.0,289.06,289.25,288.68,289.16,4466.0
2022-07-26 10:50:00,289.35,289.82,288.93,289.33,8583.0,289.35,289.82,288.93,289.33,8583.0
2022-07-26 10:55:00,289.32,289.96,288.8,289.96,8002.0,289.32,289.96,288.8,289.96,8002.0
2022-07-26 11:00:00,289.93,291.15,289.69,289.81,9715.0,289.93,291.15,289.69,289.81,9715.0
2022-07-26 11:05:00,289.72,289.72,288.92,289.34,6100.0,289.72,289.72,288.92,289.34,6100.0
2022-07-26 11:10:00,289.22,290.1,289.05,289.82,14247.0,289.22,290.1,289.05,289.82,14247.0
2022-07-26 11:15:00,290.02,290.1,289.57,289.92,7620.0,290.02,290.1,289.57,289.92,7620.0
2022-07-26 11:20:00,289.8,289.8,289.26,289.26,3761.0,289.8,289.8,289.26,289.26,3761.0
2022-07-26 11:25:00,289.32,289.37,288.56,288.56,7550.0,289.32,289.37,288.56,288.56,7550.0
2022-07-26 11:30:00,288.39,288.43,287.44,287.86,21820.0,288.39,288.43,287.44,287.86,21820.0
2022-07-26 11:35:00,287.87,288.0,287.43,287.44,12120.0,287.87,288.0,287.43,287.44,12120.0
2022-07-26 11:40:00,287.35,287.97,287.35,287.84,12441.0,287.35,287.97,287.35,287.84,12441.0
2022-07-26 11:45:00,287.61,287.61,286.8,286.96,9106.0,287.61,287.61,286.8,286.96,9106.0
2022-07-26 11:50:00,286.84,287.17,286.25,286.33,6152.0,286.84,287.17,286.25,286.33,6152.0
2022-07-26 11:55:00,286.4,286.4,285.7,285.7,5285.0,286.4,286.4,285.7,285.7,5285.0
2022-07-26 12:00:00,285.7,286.22,285.15,286.0,33442.0,285.7,286.22,285.15,286.0,33442.0
2022-07-26 12:05:00,286.0,286.0,284.49,284.72,12433.0,286.0,286.0,284.49,284.72,12433.0
2022-07-26 12:10:00,284.95,285.0,284.35,284.93,10339.0,284.95,285.0,284.35,284.93,10339.0
2022-07-26 12:15:00,285.3,285.31,284.46,284.46,5978.0,285.3,285.31,284.46,284.46,5978.0
2022-07-26 12:20:00,284.49,284.57,283.81,284.12,5262.0,284.49,284.57,283.81,284.12,5262.0
2022-07-26 12:25:00,284.03,284.09,283.73,284.0,6769.0,284.03,284.09,283.73,284.0,6769.0
2022-07-26 12:30:00,284.12,284.23,283.89,284.07,5565.0,284.12,284.23,283.89,284.07,5565.0
2022-07-26 12:35:00,284.08,284.87,283.89,283.89,7739.0,284.08,284.87,283.89,283.89,7739.0
2022-07-26 12:40:00,283.89,283.95,283.37,283.63,4671.0,283.89,283.95,283.37,283.63,4671.0
2022-07-26 12:45:00,283.57,283.57,282.63,283.23,6811.0,283.57,283.57,282.63,283.23,6811.0
2022-07-26 12:50:00,283.54,283.79,283.35,283.68,4469.0,283.54,283.79,283.35,283.68,4469.0
2022-07-26 12:55:00,283.68,284.06,282.98,283.06,12138.0,283.68,284.06,282.98,283.06,12138.0
2022-07-26 13:00:00,283.01,283.08,282.6,283.06,4731.0,283.01,283.08,282.6,283.06,4731.0
2022-07-26 13:05:00,283.07,283.07,282.54,282.92,3895.0,283.07,283.07,282.54,282.92,3895.0
2022-07-26 13:10:00,282.82,283.19,282.59,282.6,9769.0,282.82,283.19,282.59,282.6,9769.0
2022-07-26 13:15:00,282.59,282.72,282.22,282.38,6095.0,282.59,282.72,282.22,282.38,6095.0
2022-07-26 13:20:00,282.3,283.23,282.25,283.03,2642.0,282.3,283.23,282.25,283.03,2642.0
2022-07-26 13:25:00,283.02,283.17,282.78,283.0,5138.0,283.02,283.17,282.78,283.0,5138.0
2022-07-26 13:30:00,283.11,283.11,282.54,282.55,2111.0,283.11,283.11,282.54,282.55,2111.0
2022-07-26 13:35:00,282.75,282.75,282.38,282.51,2800.0,282.75,282.75,282.38,282.51,2800.0
2022-07-26 13:40:00,282.43,282.81,282.43,282.69,2989.0,282.43,282.81,282.43,282.69,2989.0
2022-07-26 13:45:00,282.64,282.64,282.06,282.06,5450.0,282.64,282.64,282.06,282.06,5450.0
2022-07-26 13:50:00,282.21,282.57,282.1,282.57,4153.0,282.21,282.57,282.1,282.57,4153.0
2022-07-26 13:55:00,282.66,283.05,282.66,282.89,5696.0,282.66,283.05,282.66,282.89,5696.0
2022-07-26 14:00:00,283.1,283.67,283.1,283.63,5229.0,283.1,283.67,283.1,283.63,5229.0
2022-07-26 14:05:00,283.84,284.24,283.16,283.22,4942.0,283.84,284.24,283.16,283.22,4942.0
2022-07-26 14:10:00,283.05,283.05,282.13,282.26,9900.0,283.05,283.05,282.13,282.26,9900.0
2022-07-26 14:15:00,282.36,282.41,282.14,282.23,3139.0,282.36,282.41,282.14,282.23,3139.0
2022-07-26 14:20:00,282.17,282.32,282.07,282.25,5211.0,282.17,282.32,282.07,282.25,5211.0
2022-07-26 14:25:00,282.28,282.35,281.75,282.1,7538.0,282.28,282.35,281.75,282.1,7538.0
2022-07-26 14:30:00,282.09,282.33,282.0,282.29,6044.0,282.09,282.33,282.0,282.29,6044.0
2022-07-26 14:35:00,282.3,282.95,282.29,282.81,11610.0,282.3,282.95,282.29,282.81,11610.0
2022-07-26 14:40:00,282.78,282.98,282.44,282.51,5876.0,282.78,282.98,282.44,282.51,5876.0
2022-07-26 14:45:00,282.57,282.59,282.06,282.12,6411.0,282.57,282.59,282.06,282.12,6411.0
2022-07-26 14:50:00,282.13,282.6,282.13,282.49,3309.0,282.13,282.6,282.13,282.49,3309.0
2022-07-26 14:55:00,282.39,282.39,281.79,282.16,5782.0,282.39,282.39,281.79,282.16,5782.0
2022-07-26 15:00:00,282.33,282.54,281.93,281.93,6427.0,282.33,282.54,281.93,281.93,6427.0
2022-07-26 15:05:00,281.82,282.03,281.71,282.03,2356.0,281.82,282.03,281.71,282.03,2356.0
2022-07-26 15:10:00,281.92,282.29,281.75,282.21,8245.0,281.92,282.29,281.75,282.21,8245.0
2022-07-26 15:15:00,282.21,282.92,282.14,282.45,6992.0,282.21,282.92,282.14,282.45,6992.0
2022-07-26 15:20:00,282.49,282.61,282.21,282.23,46374.0,282.49,282.61,282.21,282.23,46374.0
2022-07-26 15:25:00,282.26,282.33,281.57,282.0,8109.0,282.26,282.33,281.57,282.0,8109.0
2022-07-26 15:30:00,282.01,282.43,281.78,282.19,8198.0,282.01,282.43,281.78,282.19,8198.0
2022-07-26 15:35:00,282.21,282.21,281.8,281.97,31124.0,282.21,282.21,281.8,281.97,31124.0
2022-07-26 15:40:00,282.0,282.41,281.83,282.13,18318.0,282.0,282.41,281.83,282.13,18318.0
2022-07-26 15:45:00,282.15,282.57,281.92,282.54,14768.0,282.15,282.57,281.92,282.54,14768.0
2022-07-26 15:50:00,282.58,283.33,281.93,283.06,35961.0,282.58,283.33,281.93,283.06,35961.0
2022-07-26 15:55:00,283.1,283.71,283.02,283.42,69543.0,283.1,283.71,283.02,283.42,69543.0
2022-07-27 09:30:00,285.55,287.13,284.3,284.79,17569.0,285.55,287.13,284.3,284.79,17569.0
2022-07-27 09:35:00,284.87,286.77,284.86,286.37,16837.0,284.87,286.77,284.86,286.37,16837.0
2022-07-27 09:40:00,286.94,287.12,283.93,285.0,12183.0,286.94,287.12,283.93,285.0,12183.0
2022-07-27 09:45:00,284.85,286.6,284.39,286.43,6511.0,284.85,286.6,284.39,286.43,6511.0
2022-07-27 09:50:00,287.0,287.13,286.21,286.36,4710.0,287.0,287.13,286.21,286.36,4710.0
2022-07-27 09:55:00,286.36,287.54,286.35,286.99,7050.0,286.36,287.54,286.35,286.99,7050.0
2022-07-27 10:00:00,287.34,288.0,286.91,286.99,3810.0,287.34,288.0,286.91,286.99,3810.0
2022-07-27 10:05:00,287.68,288.95,287.68,288.09,6899.0,287.68,288.95,287.68,288.09,6899.0
2022-07-27 10:10:00,288.41,289.23,288.19,289.23,8259.0,288.41,289.23,288.19,289.23,8259.0
2022-07-27 10:15:00,289.37,290.18,289.25,290.11,8521.0,289.37,290.18,289.25,290.11,8521.0
2022-07-27 10:20:00,290.13,290.67,289.75,289.82,14268.0,290.13,290.67,289.75,289.82,14268.0
2022-07-27 10:25:00,289.7,290.56,289.24,290.15,10510.0,289.7,290.56,289.24,290.15,10510.0
2022-07-27 10:30:00,290.39,290.39,289.17,289.57,6196.0,290.39,290.39,289.17,289.57,6196.0
2022-07-27 10:35:00,289.82,290.63,289.74,289.98,5766.0,289.82,290.63,289.74,289.98,5766.0
2022-07-27 10:40:00,290.09,290.09,289.07,289.07,2574.0,290.09,290.09,289.07,289.07,2574.0
2022-07-27 10:45:00,289.13,290.06,289.01,290.04,4506.0,289.13,290.06,289.01,290.04,4506.0
2022-07-27 10:50:00,289.92,290.64,289.8,290.64,3020.0,289.92,290.64,289.8,290.64,3020.0
2022-07-27 10:55:00,290.64,290.64,289.85,289.85,8755.0,290.64,290.64,289.85,289.85,8755.0
2022-07-27 11:00:00,290.13,290.98,289.98,290.6,7041.0,290.13,290.98,289.98,290.6,7041.0
2022-07-27 11:05:00,290.84,291.18,289.91,289.94,5184.0,290.84,291.18,289.91,289.94,5184.0
2022-07-27 11:10:00,289.81,290.3,289.81,290.22,2085.0,289.81,290.3,289.81,290.22,2085.0
2022-07-27 11:15:00,290.51,290.51,290.16,290.19,2900.0,290.51,290.51,290.16,290.19,2900.0
2022-07-27 11:20:00,290.1,290.29,289.91,289.93,2840.0,290.1,290.29,289.91,289.93,2840.0
2022-07-27 11:25:00,289.88,290.02,289.24,289.59,5339.0,289.88,290.02,289.24,289.59,5339.0
2022-07-27 11:30:00,289.59,289.6,288.91,289.42,6691.0,289.59,289.6,288.91,289.42,6691.0
2022-07-27 11:35:00,289.27,289.27,288.7,288.7,4824.0,289.27,289.27,288.7,288.7,4824.0
2022-07-27 11:40:00,288.62,289.05,288.62,288.8,2700.0,288.62,289.05,288.62,288.8,2700.0
2022-07-27 11:45:00,288.83,289.08,288.3,289.07,8285.0,288.83,289.08,288.3,289.07,8285.0
2022-07-27 11:50:00,289.25,289.73,289.14,289.38,9711.0,289.25,289.73,289.14,289.38,9711.0
2022-07-27 11:55:00,289.59,290.61,289.59,290.31,4218.0,289.59,290.61,289.59,290.31,4218.0
2022-07-27 12:00:00,290.02,290.02,289.19,289.74,2898.0,290.02,290.02,289.19,289.74,2898.0
2022-07-27 12:05:00,289.94,289.96,289.49,289.54,6199.0,289.94,289.96,289.49,289.54,6199.0
2022-07-27 12:10:00,289.66,290.6,289.49,290.5,9137.0,289.66,290.6,289.49,290.5,9137.0
2022-07-27 12:15:00,290.5,290.55,290.0,290.0,1600.0,290.5,290.55,290.0,290.0,1600.0
2022-07-27 12:20:00,290.04,290.24,289.92,290.18,900.0,290.04,290.24,289.92,290.18,900.0
2022-07-27 12:25:00,290.21,290.58,290.21,290.52,2232.0,290.21,290.58,290.21,290.52,2232.0
2022-07-27 12:30:00,290.46,291.24,290.39,291.24,1768.0,290.46,291.24,290.39,291.24,1768.0
2022-07-27 12:35:00,291.19,291.19,290.63,290.67,900.0,291.19,291.19,290.63,290.67,900.0
2022-07-27 12:40:00,290.54,290.54,290.06,290.1,1103.0,290.54,290.54,290.06,290.1,1103.0
2022-07-27 12:45:00,290.14,290.23,289.72,289.81,11614.0,290.14,290.23,289.72,289.81,11614.0
2022-07-27 12:50:00,289.84,290.37,288.92,289.15,9764.0,289.84,290.37,288.92,289.15,9764.0
2022-07-27 12:55:00,289.05,289.54,288.7,289.38,14704.0,289.05,289.54,288.7,289.38,14704.0
2022-07-27 13:00:00,289.26,289.47,288.94,289.47,3716.0,289.26,289.47,288.94,289.47,3716.0
2022-07-27 13:05:00,289.19,289.88,289.19,289.82,11999.0,289.19,289.88,289.19,289.82,11999.0
2022-07-27 13:10:00,289.89,290.01,289.72,290.01,3254.0,289.89,290.01,289.72,290.01,3254.0
2022-07-27 13:15:00,289.92,290.0,289.47,289.47,1800.0,289.92,290.0,289.47,289.47,1800.0
2022-07-27 13:20:00,289.57,289.75,289.54,289.6,1600.0,289.57,289.75,289.54,289.6,1600.0
2022-07-27 13:25:00,289.53,289.77,289.53,289.71,2090.0,289.53,289.77,289.53,289.71,2090.0
2022-07-27 13:30:00,289.71,289.71,289.25,289.3,1900.0,289.71,289.71,289.25,289.3,1900.0
2022-07-27 13:35:00,289.39,289.57,289.33,289.34,5077.0,289.39,289.57,289.33,289.34,5077.0
2022-07-27 13:40:00,289.49,289.82,289.46,289.78,18650.0,289.49,289.82,289.46,289.78,18650.0
2022-07-27 13:45:00,289.82,290.14,289.82,289.9,4462.0,289.82,290.14,289.82,289.9,4462.0
2022-07-27 13:50:00,289.76,289.84,289.55,289.83,1100.0,289.76,289.84,289.55,289.83,1100.0
2022-07-27 13:55:00,289.94,289.94,289.32,289.69,2921.0,289.94,289.94,289.32,289.69,2921.0
2022-07-27 14:00:00,289.75,290.79,289.11,289.92,16446.0,289.75,290.79,289.11,289.92,16446.0
2022-07-27 14:05:00,289.98,289.98,288.71,288.92,6807.0,289.98,289.98,288.71,288.92,6807.0
2022-07-27 14:10:00,289.14,289.88,289.12,289.75,4405.0,289.14,289.88,289.12,289.75,4405.0
2022-07-27 14:15:00,289.55,289.9,289.38,289.63,10675.0,289.55,289.9,289.38,289.63,10675.0
2022-07-27 14:20:00,289.48,289.73,289.02,289.46,7410.0,289.48,289.73,289.02,289.46,7410.0
2022-07-27 14:25:00,289.46,290.46,289.46,290.11,7150.0,289.46,290.46,289.46,290.11,7150.0
2022-07-27 14:30:00,290.11,290.29,289.03,289.31,5407.0,290.11,290.29,289.03,289.31,5407.0
2022-07-27 14:35:00,289.58,291.94,289.58,291.94,7453.0,289.58,291.94,289.58,291.94,7453.0
2022-07-27 14:40:00,292.0,293.76,292.0,293.76,6819.0,292.0,293.76,292.0,293.76,6819.0
2022-07-27 14:45:00,293.69,293.71,292.73,292.86,6546.0,293.69,293.71,292.73,292.86,6546.0
2022-07-27 14:50:00,293.17,293.53,292.38,293.3,8740.0,293.17,293.53,292.38,293.3,8740.0
2022-07-27 14:55:00,293.31,293.57,292.02,292.67,7875.0,293.31,293.57,292.02,292.67,7875.0
2022-07-27 15:00:00,292.69,293.22,292.08,293.14,7212.0,292.69,293.22,292.08,293.14,7212.0
2022-07-27 15:05:00,293.13,293.24,292.45,292.79,11860.0,293.13,293.24,292.45,292.79,11860.0
2022-07-27 15:10:00,292.75,293.26,292.55,292.84,24412.0,292.75,293.26,292.55,292.84,24412.0
2022-07-27 15:15:00,292.8,293.24,292.6,292.79,5913.0,292.8,293.24,292.6,292.79,5913.0
2022-07-27 15:20:00,292.92,293.74,292.81,293.64,8765.0,292.92,293.74,292.81,293.64,8765.0
2022-07-27 15:25:00,293.77,296.11,293.66,295.99,21157.0,293.77,296.11,293.66,295.99,21157.0
2022-07-27 15:30:00,295.89,296.29,295.54,296.09,6389.0,295.89,296.29,295.54,296.09,6389.0
2022-07-27 15:35:00,296.15,296.15,295.32,295.5,21787.0,296.15,296.15,295.32,295.5,21787.0
2022-07-27 15:40:00,295.46,296.34,295.32,296.29,10507.0,295.46,296.34,295.32,296.29,10507.0
2022-07-27 15:45:00,296.13,296.35,295.8,295.87,7942.0,296.13,296.35,295.8,295.87,7942.0
2022-07-27 15:50:00,295.93,295.95,295.02,295.67,22548.0,295.93,295.95,295.02,295.67,22548.0
2022-07-27 15:55:00,295.68,295.82,295.17,295.53,47470.0,295.68,295.82,295.17,295.53,47470.0
2022-07-28 09:30:00,295.57,301.0,295.57,299.59,17842.0,295.57,301.0,295.57,299.59,17842.0
2022-07-28 09:35:00,299.8,300.61,297.3,298.45,6823.0,299.8,300.61,297.3,298.45,6823.0
2022-07-28 09:40:00,298.39,299.25,296.1,296.18,5685.0,298.39,299.25,296.1,296.18,5685.0
2022-07-28 09:45:00,296.16,296.19,294.44,295.26,4604.0,296.16,296.19,294.44,295.26,4604.0
2022-07-28 09:50:00,295.06,295.18,293.36,294.12,6454.0,295.06,295.18,293.36,294.12,6454.0
2022-07-28 09:55:00,294.08,295.5,293.98,295.25,21387.0,294.08,295.5,293.98,295.25,21387.0
2022-07-28 10:00:00,295.98,298.32,295.98,296.51,13778.0,295.98,298.32,295.98,296.51,13778.0
2022-07-28 10:05:00,297.26,297.26,295.53,295.58,2000.0,297.26,297.26,295.53,295.58,2000.0
2022-07-28 10:10:00,295.85,296.54,295.81,295.98,2600.0,295.85,296.54,295.81,295.98,2600.0
2022-07-28 10:15:00,296.08,296.92,296.05,296.05,6682.0,296.08,296.92,296.05,296.05,6682.0
2022-07-28 10:20:00,296.28,296.34,295.42,295.75,1915.0,296.28,296.34,295.42,295.75,1915.0
2022-07-28 10:25:00,295.72,295.79,294.23,294.89,3732.0,295.72,295.79,294.23,294.89,3732.0
2022-07-28 10:30:00,294.93,295.03,293.45,293.73,6529.0,294.93,295.03,293.45,293.73,6529.0
2022-07-28 10:35:00,293.74,295.77,293.74,295.04,11495.0,293.74,295.77,293.74,295.04,11495.0
2022-07-28 10:40:00,295.15,295.15,294.07,294.39,4556.0,295.15,295.15,294.07,294.39,4556.0
2022-07-28 10:45:00,294.31,295.17,293.83,294.9,5914.0,294.31,295.17,293.83,294.9,5914.0
2022-07-28 10:50:00,295.02,295.81,294.92,295.33,3265.0,295.02,295.81,294.92,295.33,3265.0
2022-07-28 10:55:00,295.29,297.96,295.29,297.29,8539.0,295.29,297.96,295.29,297.29,8539.0
2022-07-28 11:00:00,297.36,297.46,297.02,297.15,2988.0,297.36,297.46,297.02,297.15,2988.0
2022-07-28 11:05:00,297.25,298.23,297.24,297.88,6528.0,297.25,298.23,297.24,297.88,6528.0
2022-07-28 11:10:00,297.9,298.19,297.42,297.89,6216.0,297.9,298.19,297.42,297.89,6216.0
2022-07-28 11:15:00,298.1,298.47,297.56,297.73,1870.0,298.1,298.47,297.56,297.73,1870.0
2022-07-28 11:20:00,297.57,298.84,297.43,298.84,1400.0,297.57,298.84,297.43,298.84,1400.0
2022-07-28 11:25:00,298.92,299.9,298.91,299.6,6672.0,298.92,299.9,298.91,299.6,6672.0
2022-07-28 11:30:00,299.87,300.41,299.68,300.13,10871.0,299.87,300.41,299.68,300.13,10871.0
2022-07-28 11:35:00,300.05,300.05,299.68,299.87,5229.0,300.05,300.05,299.68,299.87,5229.0
2022-07-28 11:40:00,299.95,301.59,299.95,301.59,6644.0,299.95,301.59,299.95,301.59,6644.0
2022-07-28 11:45:00,301.36,301.41,300.22,300.49,2730.0,301.36,301.41,300.22,300.49,2730.0
2022-07-28 11:50:00,300.46,301.4,300.46,301.21,1800.0,300.46,301.4,300.46,301.21,1800.0
2022-07-28 11:55:00,301.0,301.32,300.9,300.96,1565.0,301.0,301.32,300.9,300.96,1565.0
2022-07-28 12:00:00,301.11,301.8,301.11,301.8,2300.0,301.11,301.8,301.11,301.8,2300.0
2022-07-28 12:05:00,301.96,301.96,301.32,301.61,3290.0,301.96,301.96,301.32,301.61,3290.0
2022-07-28 12:10:00,301.5,301.8,301.4,301.4,1600.0,301.5,301.8,301.4,301.4,1600.0
2022-07-28 12:15:00,301.41,301.41,300.78,300.78,3223.0,301.41,301.41,300.78,300.78,3223.0
2022-07-28 12:20:00,300.51,301.55,300.48,301.55,3232.0,300.51,301.55,300.48,301.55,3232.0
2022-07-28 12:25:00,301.21,301.65,301.21,301.49,4087.0,301.21,301.65,301.21,301.49,4087.0
2022-07-28 12:30:00,301.35,301.54,300.98,301.17,4204.0,301.35,301.54,300.98,301.17,4204.0
2022-07-28 12:35:00,301.2,301.68,301.2,301.56,2272.0,301.2,301.68,301.2,301.56,2272.0
2022-07-28 12:40:00,301.65,301.65,301.37,301.6,3900.0,301.65,301.65,301.37,301.6,3900.0
2022-07-28 12:45:00,301.68,301.68,301.4,301.4,1020.0,301.68,301.68,301.4,301.4,1020.0
2022-07-28 12:50:00,301.11,301.5,301.11,301.5,1093.0,301.11,301.5,301.11,301.5,1093.0
2022-07-28 12:55:00,301.58,301.89,301.28,301.38,7771.0,301.58,301.89,301.28,301.38,7771.0
2022-07-28 13:00:00,301.4,301.67,301.16,301.51,5394.0,301.4,301.67,301.16,301.51,5394.0
2022-07-28 13:05:00,301.53,302.02,301.53,301.69,6386.0,301.53,302.02,301.53,301.69,6386.0
2022-07-28 13:10:00,301.77,301.92,301.14,301.59,8752.0,301.77,301.92,301.14,301.59,8752.0
2022-07-28 13:15:00,301.45,302.24,301.3,302.24,4740.0,301.45,302.24,301.3,302.24,4740.0
2022-07-28 13:20:00,302.22,303.12,302.11,302.72,2600.0,302.22,303.12,302.11,302.72,2600.0
2022-07-28 13:25:00,302.53,302.75,302.52,302.66,1100.0,302.53,302.75,302.52,302.66,1100.0
2022-07-28 13:30:00,302.67,302.78,302.56,302.76,900.0,302.67,302.78,302.56,302.76,900.0
2022-07-28 13:35:00,302.67,303.74,302.67,303.67,3737.0,302.67,303.74,302.67,303.67,3737.0
2022-07-28 13:40:00,303.97,304.0,303.52,303.55,4595.0,303.97,304.0,303.52,303.55,4595.0
2022-07-28 13:45:00,303.39,303.89,303.39,303.57,4373.0,303.39,303.89,303.39,303.57,4373.0
2022-07-28 13:50:00,303.46,303.83,303.21,303.82,2206.0,303.46,303.83,303.21,303.82,2206.0
2022-07-28 13:55:00,303.8,304.06,303.65,303.87,2335.0,303.8,304.06,303.65,303.87,2335.0
2022-07-28 14:00:00,303.68,303.82,303.46,303.61,2032.0,303.68,303.82,303.46,303.61,2032.0
2022-07-28 14:05:00,303.19,303.19,302.8,303.1,1136.0,303.19,303.19,302.8,303.1,1136.0
2022-07-28 14:10:00,303.04,303.21,302.55,302.56,1500.0,303.04,303.21,302.55,302.56,1500.0
2022-07-28 14:15:00,302.96,303.06,302.83,302.84,3776.0,302.96,303.06,302.83,302.84,3776.0
2022-07-28 14:20:00,302.85,303.03,302.6,303.03,700.0,302.85,303.03,302.6,303.03,700.0
2022-07-28 14:25:00,302.93,303.0,302.77,302.85,1200.0,302.93,303.0,302.77,302.85,1200.0
2022-07-28 14:30:00,302.83,303.61,302.73,303.61,2654.0,302.83,303.61,302.73,303.61,2654.0
2022-07-28 14:35:00,303.53,303.58,303.33,303.46,2680.0,303.53,303.58,303.33,303.46,2680.0
2022-07-28 14:40:00,303.48,303.69,303.48,303.57,3798.0,303.48,303.69,303.48,303.57,3798.0
2022-07-28 14:45:00,303.5,303.73,303.38,303.63,1062.0,303.5,303.73,303.38,303.63,1062.0
2022-07-28 14:50:00,303.58,303.87,303.38,303.79,1500.0,303.58,303.87,303.38,303.79,1500.0
2022-07-28 14:55:00,303.87,304.17,303.8,304.06,4111.0,303.87,304.17,303.8,304.06,4111.0
2022-07-28 15:00:00,304.17,304.86,304.12,304.86,5356.0,304.17,304.86,304.12,304.86,5356.0
2022-07-28 15:05:00,304.87,305.16,304.2,304.2,5216.0,304.87,305.16,304.2,304.2,5216.0
2022-07-28 15:10:00,304.49,304.79,304.3,304.57,4859.0,304.49,304.79,304.3,304.57,4859.0
2022-07-28 15:15:00,304.47,304.47,304.02,304.34,5300.0,304.47,304.47,304.02,304.34,5300.0
2022-07-28 15:20:00,304.41,304.41,303.88,303.97,2675.0,304.41,304.41,303.88,303.97,2675.0
2022-07-28 15:25:00,304.02,304.02,303.67,303.99,2000.0,304.02,304.02,303.67,303.99,2000.0
2022-07-28 15:30:00,303.94,303.95,303.72,303.88,4405.0,303.94,303.95,303.72,303.88,4405.0
2022-07-28 15:35:00,303.79,303.79,303.09,303.33,4444.0,303.79,303.79,303.09,303.33,4444.0
2022-07-28 15:40:00,303.38,303.53,303.08,303.19,5871.0,303.38,303.53,303.08,303.19,5871.0
2022-07-28 15:45:00,303.29,304.01,303.14,303.77,13114.0,303.29,304.01,303.14,303.77,13114.0
2022-07-28 15:50:00,303.67,304.12,303.5,304.1,17391.0,303.67,304.12,303.5,304.1,17391.0
2022-07-28 15:55:00,303.97,304.02,303.54,303.83,23661.0,303.97,304.02,303.54,303.83,23661.0
2022-07-29 09:30:00,304.38,304.38,301.49,302.24,15958.0,304.38,304.38,301.49,302.24,15958.0
2022-07-29 09:35:00,302.24,302.24,299.5,301.53,11978.0,302.24,302.24,299.5,301.53,11978.0
2022-07-29 09:40:00,301.19,304.08,301.19,303.92,7534.0,301.19,304.08,301.19,303.92,7534.0
2022-07-29 09:45:00,304.1,305.61,303.72,304.22,17876.0,304.1,305.61,303.72,304.22,17876.0
2022-07-29 09:50:00,304.27,304.52,302.5,303.24,12243.0,304.27,304.52,302.5,303.24,12243.0
2022-07-29 09:55:00,303.25,304.0,302.87,303.57,5349.0,303.25,304.0,302.87,303.57,5349.0
2022-07-29 10:00:00,303.37,304.25,302.43,302.89,7208.0,303.37,304.25,302.43,302.89,7208.0
2022-07-29 10:05:00,302.93,303.33,302.75,303.06,4400.0,302.93,303.33,302.75,303.06,4400.0
2022-07-29 10:10:00,303.4,303.67,302.78,302.79,4303.0,303.4,303.67,302.78,302.79,4303.0
2022-07-29 10:15:00,302.74,302.87,302.06,302.25,4557.0,302.74,302.87,302.06,302.25,4557.0
2022-07-29 10:20:00,302.07,302.25,301.8,301.92,1811.0,302.07,302.25,301.8,301.92,1811.0
2022-07-29 10:25:00,302.0,302.6,301.84,302.38,3314.0,302.0,302.6,301.84,302.38,3314.0
2022-07-29 10:30:00,302.41,302.54,301.16,301.9,5203.0,302.41,302.54,301.16,301.9,5203.0
2022-07-29 10:35:00,301.88,301.96,301.06,301.06,9569.0,301.88,301.96,301.06,301.06,9569.0
2022-07-29 10:40:00,301.23,302.29,300.95,302.13,13512.0,301.23,302.29,300.95,302.13,13512.0
2022-07-29 10:45:00,302.37,302.92,302.0,302.42,11915.0,302.37,302.92,302.0,302.42,11915.0
2022-07-29 10:50:00,302.56,302.72,302.25,302.35,6668.0,302.56,302.72,302.25,302.35,6668.0
2022-07-29 10:55:00,302.23,302.31,301.34,301.34,5345.0,302.23,302.31,301.34,301.34,5345.0
2022-07-29 11:00:00,301.34,301.53,301.2,301.21,7403.0,301.34,301.53,301.2,301.21,7403.0
2022-07-29 11:05:00,301.31,302.69,301.31,301.4,9504.0,301.31,302.69,301.31,301.4,9504.0
2022-07-29 11:10:00,301.38,301.75,301.01,301.71,2700.0,301.38,301.75,301.01,301.71,2700.0
2022-07-29 11:15:00,301.71,301.87,301.11,301.77,3000.0,301.71,301.87,301.11,301.77,3000.0
2022-07-29 11:20:00,301.78,301.87,301.01,301.01,3291.0,301.78,301.87,301.01,301.01,3291.0
2022-07-29 11:25:00,300.83,301.02,299.86,300.68,8271.0,300.83,301.02,299.86,300.68,8271.0
2022-07-29 11:30:00,300.86,300.86,300.03,300.14,6572.0,300.86,300.86,300.03,300.14,6572.0
2022-07-29 11:35:00,300.39,301.77,300.39,301.64,3442.0,300.39,301.77,300.39,301.64,3442.0
2022-07-29 11:40:00,301.69,301.9,301.35,301.57,4640.0,301.69,301.9,301.35,301.57,4640.0
2022-07-29 11:45:00,301.88,302.18,301.63,301.83,3707.0,301.88,302.18,301.63,301.83,3707.0
2022-07-29 11:50:00,301.67,301.76,301.4,301.62,2979.0,301.67,301.76,301.4,301.62,2979.0
2022-07-29 11:55:00,301.59,301.93,301.58,301.74,1804.0,301.59,301.93,301.58,301.74,1804.0
2022-07-29 12:00:00,301.8,302.02,301.61,301.77,2602.0,301.8,302.02,301.61,301.77,2602.0
2022-07-29 12:05:00,301.74,302.23,301.6,302.04,2331.0,301.74,302.23,301.6,302.04,2331.0
2022-07-29 12:10:00,302.44,302.76,302.18,302.19,1249.0,302.44,302.76,302.18,302.19,1249.0
2022-07-29 12:15:00,302.1,302.63,302.1,302.2,2421.0,302.1,302.63,302.1,302.2,2421.0
2022-07-29 12:20:00,302.09,302.17,301.8,302.09,4000.0,302.09,302.17,301.8,302.09,4000.0
2022-07-29 12:25:00,302.08,302.36,301.6,302.36,2995.0,302.08,302.36,301.6,302.36,2995.0
2022-07-29 12:30:00,302.21,302.64,302.09,302.64,2200.0,302.21,302.64,302.09,302.64,2200.0
2022-07-29 12:35:00,302.48,302.58,301.71,302.56,2516.0,302.48,302.58,301.71,302.56,2516.0
2022-07-29 12:40:00,302.39,302.45,302.07,302.17,1550.0,302.39,302.45,302.07,302.17,1550.0
2022-07-29 12:45:00,302.17,302.24,301.6,302.24,4116.0,302.17,302.24,301.6,302.24,4116.0
2022-07-29 12:50:00,302.34,302.82,302.27,302.82,1572.0,302.34,302.82,302.27,302.82,1572.0
2022-07-29 12:55:00,302.75,302.75,302.6,302.6,1900.0,302.75,302.75,302.6,302.6,1900.0
2022-07-29 13:00:00,302.55,302.68,302.26,302.32,2721.0,302.55,302.68,302.26,302.32,2721.0
2022-07-29 13:05:00,302.42,302.67,302.41,302.62,1025.0,302.42,302.67,302.41,302.62,1025.0
2022-07-29 13:10:00,302.57,302.6,302.32,302.57,2276.0,302.57,302.6,302.32,302.57,2276.0
2022-07-29 13:15:00,302.57,302.57,302.26,302.47,768.0,302.57,302.57,302.26,302.47,768.0
2022-07-29 13:20:00,302.37,302.46,302.07,302.07,3000.0,302.37,302.46,302.07,302.07,3000.0
2022-07-29 13:25:00,302.18,302.18,301.75,301.89,2855.0,302.18,302.18,301.75,301.89,2855.0
2022-07-29 13:30:00,302.0,302.54,302.0,302.0,2300.0,302.0,302.54,302.0,302.0,2300.0
2022-07-29 13:35:00,301.87,302.41,301.85,302.4,2000.0,301.87,302.41,301.85,302.4,2000.0
2022-07-29 13:40:00,302.29,302.8,302.28,302.63,2371.0,302.29,302.8,302.28,302.63,2371.0
2022-07-29 13:45:00,302.6,303.11,302.46,303.06,3035.0,302.6,303.11,302.46,303.06,3035.0
2022-07-29 13:50:00,303.08,303.42,302.94,303.42,3488.0,303.08,303.42,302.94,303.42,3488.0
2022-07-29 13:55:00,303.37,304.0,303.32,303.77,5984.0,303.37,304.0,303.32,303.77,5984.0
2022-07-29 14:00:00,303.76,304.0,303.67,304.0,3361.0,303.76,304.0,303.67,304.0,3361.0
2022-07-29 14:05:00,304.01,304.75,304.01,304.63,3211.0,304.01,304.75,304.01,304.63,3211.0
2022-07-29 14:10:00,304.55,304.55,304.13,304.18,2898.0,304.55,304.55,304.13,304.18,2898.0
2022-07-29 14:15:00,304.11,304.72,304.0,304.72,4606.0,304.11,304.72,304.0,304.72,4606.0
2022-07-29 14:20:00,304.69,304.69,304.29,304.29,4700.0,304.69,304.69,304.29,304.29,4700.0
2022-07-29 14:25:00,304.43,304.78,304.4,304.66,2316.0,304.43,304.78,304.4,304.66,2316.0
2022-07-29 14:30:00,304.77,305.05,304.71,304.79,4300.0,304.77,305.05,304.71,304.79,4300.0
2022-07-29 14:35:00,304.7,305.2,304.7,305.0,4958.0,304.7,305.2,304.7,305.0,4958.0
2022-07-29 14:40:00,304.95,304.95,304.19,304.26,4666.0,304.95,304.95,304.19,304.26,4666.0
2022-07-29 14:45:00,304.27,304.7,304.17,304.57,2188.0,304.27,304.7,304.17,304.57,2188.0
2022-07-29 14:50:00,304.51,304.62,304.39,304.55,1726.0,304.51,304.62,304.39,304.55,1726.0
2022-07-29 14:55:00,304.62,304.94,304.45,304.94,3400.0,304.62,304.94,304.45,304.94,3400.0
2022-07-29 15:00:00,304.88,305.22,304.88,305.2,4007.0,304.88,305.22,304.88,305.2,4007.0
2022-07-29 15:05:00,305.11,305.61,304.9,305.3,3507.0,305.11,305.61,304.9,305.3,3507.0
2022-07-29 15:10:00,305.19,305.66,305.16,305.65,6805.0,305.19,305.66,305.16,305.65,6805.0
2022-07-29 15:15:00,305.66,306.09,305.66,306.01,10624.0,305.66,306.09,305.66,306.01,10624.0
2022-07-29 15:20:00,306.15,307.07,306.09,307.05,6679.0,306.15,307.07,306.09,307.05,6679.0
2022-07-29 15:25:00,307.08,307.65,307.08,307.47,7148.0,307.08,307.65,307.08,307.47,7148.0
2022-07-29 15:30:00,307.55,307.73,307.38,307.56,5651.0,307.55,307.73,307.38,307.56,5651.0
2022-07-29 15:35:00,307.56,308.44,307.43,308.14,8541.0,307.56,308.44,307.43,308.14,8541.0
2022-07-29 15:40:00,308.08,308.9,308.08,308.9,9862.0,308.08,308.9,308.08,308.9,9862.0
2022-07-29 15:45:00,308.82,309.34,308.82,309.2,15970.0,308.82,309.34,308.82,309.2,15970.0
2022-07-29 15:50:00,309.21,310.3,309.14,310.0,53958.0,309.21,310.3,309.14,310.0,53958.0
2022-07-29 15:55:00,310.08,310.86,309.83,310.51,109258.0,310.08,310.86,309.83,310.51,109258.0
2022-08-01 09:30:00,307.62,309.93,305.68,308.76,15914.0,307.62,309.93,305.68,308.76,15914.0
2022-08-01 09:35:00,308.46,309.09,307.52,307.99,5800.0,308.46,309.09,307.52,307.99,5800.0
2022-08-01 09:40:00,307.4,310.29,307.03,310.27,5572.0,307.4,310.29,307.03,310.27,5572.0
2022-08-01 09:45:00,309.99,310.14,309.0,310.07,6919.0,309.99,310.14,309.0,310.07,6919.0
2022-08-01 09:50:00,309.93,313.7,309.93,313.15,10009.0,309.93,313.7,309.93,313.15,10009.0
2022-08-01 09:55:00,312.73,312.85,311.7,311.7,5980.0,312.73,312.85,311.7,311.7,5980.0
2022-08-01 10:00:00,311.18,312.1,310.98,310.98,2599.0,311.18,312.1,310.98,310.98,2599.0
2022-08-01 10:05:00,311.23,313.0,310.81,312.4,18544.0,311.23,313.0,310.81,312.4,18544.0
2022-08-01 10:10:00,312.17,312.61,311.72,312.42,6283.0,312.17,312.61,311.72,312.42,6283.0
2022-08-01 10:15:00,312.0,312.21,311.27,311.27,3126.0,312.0,312.21,311.27,311.27,3126.0
2022-08-01 10:20:00,310.38,311.07,310.34,310.56,4498.0,310.38,311.07,310.34,310.56,4498.0
2022-08-01 10:25:00,310.26,310.81,309.48,310.14,6875.0,310.26,310.81,309.48,310.14,6875.0
2022-08-01 10:30:00,310.01,310.57,309.74,310.34,2315.0,310.01,310.57,309.74,310.34,2315.0
2022-08-01 10:35:00,310.15,311.25,310.15,311.14,2400.0,310.15,311.25,310.15,311.14,2400.0
2022-08-01 10:40:00,311.19,311.88,310.98,311.88,5535.0,311.19,311.88,310.98,311.88,5535.0
2022-08-01 10:45:00,311.96,312.27,311.62,312.21,4170.0,311.96,312.27,311.62,312.21,4170.0
2022-08-01 10:50:00,312.5,314.11,312.31,314.08,9888.0,312.5,314.11,312.31,314.08,9888.0
2022-08-01 10:55:00,313.56,313.97,313.48,313.62,3968.0,313.56,313.97,313.48,313.62,3968.0
2022-08-01 11:00:00,313.81,314.15,312.69,313.35,6529.0,313.81,314.15,312.69,313.35,6529.0
2022-08-01 11:05:00,313.19,313.27,312.63,313.2,2003.0,313.19,313.27,312.63,313.2,2003.0
2022-08-01 11:10:00,313.23,313.54,312.88,313.54,2280.0,313.23,313.54,312.88,313.54,2280.0
2022-08-01 11:15:00,313.4,313.4,312.0,312.0,3063.0,313.4,313.4,312.0,312.0,3063.0
2022-08-01 11:20:00,311.5,312.85,311.46,312.79,1622.0,311.5,312.85,311.46,312.79,1622.0
2022-08-01 11:25:00,312.59,313.03,312.23,312.23,1400.0,312.59,313.03,312.23,312.23,1400.0
2022-08-01 11:30:00,312.03,312.25,311.6,311.78,1700.0,312.03,312.25,311.6,311.78,1700.0
2022-08-01 11:35:00,311.57,312.42,311.56,312.18,3597.0,311.57,312.42,311.56,312.18,3597.0
2022-08-01 11:40:00,311.97,312.41,311.97,312.29,1000.0,311.97,312.41,311.97,312.29,1000.0
2022-08-01 11:45:00,312.58,313.61,312.54,313.6,3129.0,312.58,313.61,312.54,313.6,3129.0
2022-08-01 11:50:00,313.61,313.61,313.15,313.19,4312.0,313.61,313.61,313.15,313.19,4312.0
2022-08-01 11:55:00,313.27,313.87,313.27,313.87,3617.0,313.27,313.87,313.27,313.87,3617.0
2022-08-01 12:00:00,313.73,313.73,312.58,312.58,5718.0,313.73,313.73,312.58,312.58,5718.0
2022-08-01 12:05:00,312.34,312.72,311.8,312.67,5715.0,312.34,312.72,311.8,312.67,5715.0
2022-08-01 12:10:00,312.56,312.56,311.25,311.49,2000.0,312.56,312.56,311.25,311.49,2000.0
2022-08-01 12:15:00,311.45,312.0,311.43,311.95,4544.0,311.45,312.0,311.43,311.95,4544.0
2022-08-01 12:20:00,311.96,312.31,311.66,312.02,4228.0,311.96,312.31,311.66,312.02,4228.0
2022-08-01 12:25:00,311.91,312.22,311.8,312.17,2714.0,311.91,312.22,311.8,312.17,2714.0
2022-08-01 12:30:00,312.29,312.39,311.46,311.86,7088.0,312.29,312.39,311.46,311.86,7088.0
2022-08-01 12:35:00,311.74,311.74,311.04,311.39,2601.0,311.74,311.74,311.04,311.39,2601.0
2022-08-01 12:40:00,311.42,311.65,310.81,311.65,2136.0,311.42,311.65,310.81,311.65,2136.0
2022-08-01 12:45:00,311.92,312.08,311.52,311.52,6365.0,311.92,312.08,311.52,311.52,6365.0
2022-08-01 12:50:00,311.16,311.94,311.08,311.84,3300.0,311.16,311.94,311.08,311.84,3300.0
2022-08-01 12:55:00,311.72,311.72,310.99,311.63,1550.0,311.72,311.72,310.99,311.63,1550.0
2022-08-01 13:00:00,311.42,311.42,310.58,310.6,3894.0,311.42,311.42,310.58,310.6,3894.0
2022-08-01 13:05:00,310.74,311.38,310.74,311.38,2192.0,310.74,311.38,310.74,311.38,2192.0
2022-08-01 13:10:00,311.37,311.38,310.66,311.08,2801.0,311.37,311.38,310.66,311.08,2801.0
2022-08-01 13:15:00,311.3,311.35,310.36,310.53,1200.0,311.3,311.35,310.36,310.53,1200.0
2022-08-01 13:20:00,310.19,311.08,310.08,310.85,2456.0,310.19,311.08,310.08,310.85,2456.0
2022-08-01 13:25:00,310.92,310.92,310.38,310.38,1000.0,310.92,310.92,310.38,310.38,1000.0
2022-08-01 13:30:00,310.55,310.79,310.0,310.0,1200.0,310.55,310.79,310.0,310.0,1200.0
2022-08-01 13:35:00,310.0,310.32,309.86,310.27,2426.0,310.0,310.32,309.86,310.27,2426.0
2022-08-01 13:40:00,310.16,310.27,309.43,309.44,3116.0,310.16,310.27,309.43,309.44,3116.0
2022-08-01 13:45:00,309.35,309.36,308.58,308.79,3317.0,309.35,309.36,308.58,308.79,3317.0
2022-08-01 13:50:00,309.35,309.38,309.04,309.32,1073.0,309.35,309.38,309.04,309.32,1073.0
2022-08-01 13:55:00,309.29,310.0,309.09,310.0,5937.0,309.29,310.0,309.09,310.0,5937.0
2022-08-01 14:00:00,309.7,309.86,309.3,309.86,1492.0,309.7,309.86,309.3,309.86,1492.0
2022-08-01 14:05:00,309.49,309.84,309.38,309.6,2018.0,309.49,309.84,309.38,309.6,2018.0
2022-08-01 14:10:00,309.78,310.29,309.47,310.19,2017.0,309.78,310.29,309.47,310.19,2017.0
2022-08-01 14:15:00,310.2,310.76,309.84,309.94,3007.0,310.2,310.76,309.84,309.94,3007.0
2022-08-01 14:20:00,310.14,310.33,310.02,310.26,1666.0,310.14,310.33,310.02,310.26,1666.0
2022-08-01 14:25:00,310.55,310.55,309.89,309.89,4026.0,310.55,310.55,309.89,309.89,4026.0
2022-08-01 14:30:00,309.83,309.96,309.6,309.73,3462.0,309.83,309.96,309.6,309.73,3462.0
2022-08-01 14:35:00,309.73,310.01,309.73,310.0,1500.0,309.73,310.01,309.73,310.0,1500.0
2022-08-01 14:40:00,310.26,310.26,309.67,309.74,2080.0,310.26,310.26,309.67,309.74,2080.0
2022-08-01 14:45:00,309.76,310.16,309.68,309.89,1875.0,309.76,310.16,309.68,309.89,1875.0
2022-08-01 14:50:00,309.82,310.32,309.75,310.29,1000.0,309.82,310.32,309.75,310.29,1000.0
2022-08-01 14:55:00,310.63,311.48,310.53,311.17,2200.0,310.63,311.48,310.53,311.17,2200.0
2022-08-01 15:00:00,310.98,310.98,310.52,310.76,1825.0,310.98,310.98,310.52,310.76,1825.0
2022-08-01 15:05:00,310.71,311.17,310.71,311.16,1000.0,310.71,311.17,310.71,311.16,1000.0
2022-08-01 15:10:00,311.25,311.67,311.05,311.67,1300.0,311.25,311.67,311.05,311.67,1300.0
2022-08-01 15:15:00,311.71,311.92,311.48,311.48,2926.0,311.71,311.92,311.48,311.48,2926.0
2022-08-01 15:20:00,311.2,311.29,310.89,310.89,700.0,311.2,311.29,310.89,310.89,700.0
2022-08-01 15:25:00,310.79,310.79,310.49,310.55,945.0,310.79,310.79,310.49,310.55,945.0
2022-08-01 15:30:00,310.43,310.91,310.21,310.52,4745.0,310.43,310.91,310.21,310.52,4745.0
2022-08-01 15:35:00,310.57,311.02,310.57,310.77,1799.0,310.57,311.02,310.57,310.77,1799.0
2022-08-01 15:40:00,310.68,311.02,310.28,310.4,3462.0,310.68,311.02,310.28,310.4,3462.0
2022-08-01 15:45:00,310.32,311.2,310.21,310.99,8026.0,310.32,311.2,310.21,310.99,8026.0
2022-08-01 15:50:00,311.01,311.16,309.84,309.85,8055.0,311.01,311.16,309.84,309.85,8055.0
2022-08-01 15:55:00,309.86,310.09,309.71,310.04,24677.0,309.86,310.09,309.71,310.04,24677.0
2022-08-02 09:30:00,307.42,309.49,307.42,308.7,8434.0,307.42,309.49,307.42,308.7,8434.0
2022-08-02 09:35:00,309.49,310.09,308.3,309.71,4150.0,309.49,310.09,308.3,309.71,4150.0
2022-08-02 09:40:00,309.74,310.28,308.16,308.16,3464.0,309.74,310.28,308.16,308.16,3464.0
2022-08-02 09:45:00,308.84,310.42,307.88,307.88,3528.0,308.84,310.42,307.88,307.88,3528.0
2022-08-02 09:50:00,308.22,309.05,306.68,306.69,4810.0,308.22,309.05,306.68,306.69,4810.0
2022-08-02 09:55:00,306.45,307.79,306.35,306.35,2844.0,306.45,307.79,306.35,306.35,2844.0
2022-08-02 10:00:00,306.52,307.33,305.49,305.57,6907.0,306.52,307.33,305.49,305.57,6907.0
2022-08-02 10:05:00,305.49,306.51,304.75,304.75,7166.0,305.49,306.51,304.75,304.75,7166.0
2022-08-02 10:10:00,304.4,306.02,303.58,306.0,6579.0,304.4,306.02,303.58,306.0,6579.0
2022-08-02 10:15:00,306.05,306.2,305.21,306.2,6110.0,306.05,306.2,305.21,306.2,6110.0
2022-08-02 10:20:00,306.04,306.25,305.21,305.35,5283.0,306.04,306.25,305.21,305.35,5283.0
2022-08-02 10:25:00,305.28,306.06,305.07,306.06,2931.0,305.28,306.06,305.07,306.06,2931.0
2022-08-02 10:30:00,306.21,306.9,305.96,306.12,4796.0,306.21,306.9,305.96,306.12,4796.0
2022-08-02 10:35:00,306.02,306.75,305.4,306.5,2521.0,306.02,306.75,305.4,306.5,2521.0
2022-08-02 10:40:00,306.4,307.69,306.15,307.09,2300.0,306.4,307.69,306.15,307.09,2300.0
2022-08-02 10:45:00,307.27,307.55,306.82,307.52,3000.0,307.27,307.55,306.82,307.52,3000.0
2022-08-02 10:50:00,307.32,308.75,307.32,308.53,1414.0,307.32,308.75,307.32,308.53,1414.0
2022-08-02 10:55:00,308.31,308.31,307.3,307.83,4219.0,308.31,308.31,307.3,307.83,4219.0
2022-08-02 11:00:00,308.3,308.44,307.49,307.87,1000.0,308.3,308.44,307.49,307.87,1000.0
2022-08-02 11:05:00,307.86,307.94,307.06,307.23,3074.0,307.86,307.94,307.06,307.23,3074.0
2022-08-02 11:10:00,307.24,307.44,306.83,307.25,3000.0,307.24,307.44,306.83,307.25,3000.0
2022-08-02 11:15:00,306.84,307.67,306.7,307.35,1313.0,306.84,307.67,306.7,307.35,1313.0
2022-08-02 11:20:00,307.18,307.18,306.7,307.07,1640.0,307.18,307.18,306.7,307.07,1640.0
2022-08-02 11:25:00,307.46,308.18,307.35,308.17,1690.0,307.46,308.18,307.35,308.17,1690.0
2022-08-02 11:30:00,308.01,308.02,306.79,307.23,1908.0,308.01,308.02,306.79,307.23,1908.0
2022-08-02 11:35:00,307.46,308.07,307.27,307.83,1700.0,307.46,308.07,307.27,307.83,1700.0
2022-08-02 11:40:00,308.07,308.36,307.73,307.99,5200.0,308.07,308.36,307.73,307.99,5200.0
2022-08-02 11:45:00,307.68,307.83,307.18,307.5,2000.0,307.68,307.83,307.18,307.5,2000.0
2022-08-02 11:50:00,307.67,307.67,307.3,307.3,2690.0,307.67,307.67,307.3,307.3,2690.0
2022-08-02 11:55:00,307.32,307.48,307.1,307.1,1700.0,307.32,307.48,307.1,307.1,1700.0
2022-08-02 12:00:00,307.31,308.44,307.15,308.08,2700.0,307.31,308.44,307.15,308.08,2700.0
2022-08-02 12:05:00,308.1,308.1,307.62,307.92,1367.0,308.1,308.1,307.62,307.92,1367.0
2022-08-02 12:10:00,307.83,308.36,307.76,308.13,2686.0,307.83,308.36,307.76,308.13,2686.0
2022-08-02 12:15:00,308.2,308.78,308.1,308.78,900.0,308.2,308.78,308.1,308.78,900.0
2022-08-02 12:20:00,308.99,309.47,308.43,309.33,3909.0,308.99,309.47,308.43,309.33,3909.0
2022-08-02 12:25:00,309.38,309.66,309.06,309.63,4132.0,309.38,309.66,309.06,309.63,4132.0
2022-08-02 12:30:00,309.8,310.04,309.34,309.34,1516.0,309.8,310.04,309.34,309.34,1516.0
2022-08-02 12:35:00,309.56,310.04,309.47,309.76,3625.0,309.56,310.04,309.47,309.76,3625.0
2022-08-02 12:40:00,309.91,310.31,309.75,310.12,2200.0,309.91,310.31,309.75,310.12,2200.0
2022-08-02 12:45:00,310.21,310.21,309.76,310.01,2250.0,310.21,310.21,309.76,310.01,2250.0
2022-08-02 12:50:00,310.0,310.17,309.57,310.06,2704.0,310.0,310.17,309.57,310.06,2704.0
2022-08-02 12:55:00,309.87,309.87,309.39,309.55,1600.0,309.87,309.87,309.39,309.55,1600.0
2022-08-02 13:00:00,309.52,309.61,308.91,309.46,2300.0,309.52,309.61,308.91,309.46,2300.0
2022-08-02 13:05:00,309.47,309.5,308.93,309.38,2850.0,309.47,309.5,308.93,309.38,2850.0
2022-08-02 13:10:00,309.23,309.34,308.86,308.98,2916.0,309.23,309.34,308.86,308.98,2916.0
2022-08-02 13:15:00,308.93,309.29,308.72,308.73,3205.0,308.93,309.29,308.72,308.73,3205.0
2022-08-02 13:20:00,308.79,308.96,308.21,308.21,3640.0,308.79,308.96,308.21,308.21,3640.0
2022-08-02 13:25:00,308.0,308.09,307.07,307.09,2527.0,308.0,308.09,307.07,307.09,2527.0
2022-08-02 13:30:00,307.11,307.11,305.7,305.71,4145.0,307.11,307.11,305.7,305.71,4145.0
2022-08-02 13:35:00,305.72,306.1,305.31,305.5,5913.0,305.72,306.1,305.31,305.5,5913.0
2022-08-02 13:40:00,305.45,305.75,305.28,305.51,3472.0,305.45,305.75,305.28,305.51,3472.0
2022-08-02 13:45:00,305.29,305.48,304.88,304.88,6889.0,305.29,305.48,304.88,304.88,6889.0
2022-08-02 13:50:00,305.17,305.51,304.45,305.39,4542.0,305.17,305.51,304.45,305.39,4542.0
2022-08-02 13:55:00,305.15,305.58,305.01,305.58,3836.0,305.15,305.58,305.01,305.58,3836.0
2022-08-02 14:00:00,305.51,306.28,305.27,306.28,3946.0,305.51,306.28,305.27,306.28,3946.0
2022-08-02 14:05:00,306.18,307.16,306.1,307.15,2600.0,306.18,307.16,306.1,307.15,2600.0
2022-08-02 14:10:00,307.25,307.25,306.86,306.94,3852.0,307.25,307.25,306.86,306.94,3852.0
2022-08-02 14:15:00,307.19,307.2,306.8,306.9,3700.0,307.19,307.2,306.8,306.9,3700.0
2022-08-02 14:20:00,306.99,307.57,306.84,307.16,4277.0,306.99,307.57,306.84,307.16,4277.0
2022-08-02 14:25:00,307.45,307.7,307.17,307.48,3644.0,307.45,307.7,307.17,307.48,3644.0
2022-08-02 14:30:00,307.71,308.12,307.44,307.71,3600.0,307.71,308.12,307.44,307.71,3600.0
2022-08-02 14:35:00,307.65,307.78,307.46,307.62,6300.0,307.65,307.78,307.46,307.62,6300.0
2022-08-02 14:40:00,307.65,307.75,307.25,307.57,3745.0,307.65,307.75,307.25,307.57,3745.0
2022-08-02 14:45:00,307.81,307.81,306.87,307.45,5595.0,307.81,307.81,306.87,307.45,5595.0
2022-08-02 14:50:00,307.43,307.71,306.58,306.68,6200.0,307.43,307.71,306.58,306.68,6200.0
2022-08-02 14:55:00,306.66,306.8,306.14,306.62,8684.0,306.66,306.8,306.14,306.62,8684.0
2022-08-02 15:00:00,306.52,306.85,306.46,306.79,7394.0,306.52,306.85,306.46,306.79,7394.0
2022-08-02 15:05:00,306.7,307.27,306.55,306.97,9258.0,306.7,307.27,306.55,306.97,9258.0
2022-08-02 15:10:00,306.93,307.32,306.62,307.32,5793.0,306.93,307.32,306.62,307.32,5793.0
2022-08-02 15:15:00,307.4,307.4,306.13,306.3,4052.0,307.4,307.4,306.13,306.3,4052.0
2022-08-02 15:20:00,306.14,306.6,306.06,306.48,5643.0,306.14,306.6,306.06,306.48,5643.0
2022-08-02 15:25:00,306.46,307.06,306.46,306.88,6361.0,306.46,307.06,306.46,306.88,6361.0
2022-08-02 15:30:00,306.98,307.04,306.29,306.99,8307.0,306.98,307.04,306.29,306.99,8307.0
2022-08-02 15:35:00,307.09,307.15,306.25,306.25,10673.0,307.09,307.15,306.25,306.25,10673.0
2022-08-02 15:40:00,306.33,306.49,306.09,306.43,12803.0,306.33,306.49,306.09,306.43,12803.0
2022-08-02 15:45:00,306.51,306.63,306.24,306.51,12147.0,306.51,306.63,306.24,306.51,12147.0
2022-08-02 15:50:00,306.6,306.71,306.27,306.4,17081.0,306.6,306.71,306.27,306.4,17081.0
2022-08-02 15:55:00,306.23,306.45,305.44,305.69,44653.0,306.23,306.45,305.44,305.69,44653.0
2022-08-03 09:30:00,311.0,314.82,310.38,311.65,24352.0,311.0,314.82,310.38,311.65,24352.0
2022-08-03 09:35:00,311.83,314.25,311.6,313.1,12030.0,311.83,314.25,311.6,313.1,12030.0
2022-08-03 09:40:00,312.69,313.61,312.11,313.13,5171.0,312.69,313.61,312.11,313.13,5171.0
2022-08-03 09:45:00,313.34,313.66,310.58,311.29,5201.0,313.34,313.66,310.58,311.29,5201.0
2022-08-03 09:50:00,311.54,312.04,310.53,312.04,4502.0,311.54,312.04,310.53,312.04,4502.0
2022-08-03 09:55:00,312.06,313.79,311.87,313.79,6725.0,312.06,313.79,311.87,313.79,6725.0
2022-08-03 10:00:00,313.41,314.31,312.93,313.87,4609.0,313.41,314.31,312.93,313.87,4609.0
2022-08-03 10:05:00,313.87,315.62,313.87,314.3,11278.0,313.87,315.62,313.87,314.3,11278.0
2022-08-03 10:10:00,314.59,314.8,312.84,312.84,3770.0,314.59,314.8,312.84,312.84,3770.0
2022-08-03 10:15:00,312.87,313.01,311.03,311.05,7167.0,312.87,313.01,311.03,311.05,7167.0
2022-08-03 10:20:00,311.42,311.56,310.78,311.01,5288.0,311.42,311.56,310.78,311.01,5288.0
2022-08-03 10:25:00,311.02,311.53,310.89,311.03,3351.0,311.02,311.53,310.89,311.03,3351.0
2022-08-03 10:30:00,311.2,311.22,309.46,309.81,4613.0,311.2,311.22,309.46,309.81,4613.0
2022-08-03 10:35:00,309.46,310.42,308.44,310.41,7796.0,309.46,310.42,308.44,310.41,7796.0
2022-08-03 10:40:00,310.37,311.21,309.77,311.21,1969.0,310.37,311.21,309.77,311.21,1969.0
2022-08-03 10:45:00,311.02,311.77,310.82,311.77,2486.0,311.02,311.77,310.82,311.77,2486.0
2022-08-03 10:50:00,311.78,311.98,311.47,311.47,2120.0,311.78,311.98,311.47,311.47,2120.0
2022-08-03 10:55:00,311.58,311.78,311.38,311.65,1800.0,311.58,311.78,311.38,311.65,1800.0
2022-08-03 11:00:00,311.93,312.43,310.76,310.98,10095.0,311.93,312.43,310.76,310.98,10095.0
2022-08-03 11:05:00,310.88,311.77,310.87,311.73,4200.0,310.88,311.77,310.87,311.73,4200.0
2022-08-03 11:10:00,312.16,312.36,312.12,312.14,6730.0,312.16,312.36,312.12,312.14,6730.0
2022-08-03 11:15:00,312.23,312.84,312.15,312.54,2145.0,312.23,312.84,312.15,312.54,2145.0
2022-08-03 11:20:00,312.66,313.51,312.54,312.93,3396.0,312.66,313.51,312.54,312.93,3396.0
2022-08-03 11:25:00,312.87,313.43,312.87,313.3,3229.0,312.87,313.43,312.87,313.3,3229.0
2022-08-03 11:30:00,313.21,313.73,313.01,313.09,3050.0,313.21,313.73,313.01,313.09,3050.0
2022-08-03 11:35:00,313.2,313.82,313.2,313.66,4300.0,313.2,313.82,313.2,313.66,4300.0
2022-08-03 11:40:00,313.79,314.33,313.48,313.81,4700.0,313.79,314.33,313.48,313.81,4700.0
2022-08-03 11:45:00,313.69,314.15,313.37,313.61,4613.0,313.69,314.15,313.37,313.61,4613.0
2022-08-03 11:50:00,313.23,313.58,313.07,313.54,3700.0,313.23,313.58,313.07,313.54,3700.0
2022-08-03 11:55:00,313.52,314.15,313.52,313.74,2300.0,313.52,314.15,313.52,313.74,2300.0
2022-08-03 12:00:00,314.01,314.18,313.56,314.0,3485.0,314.01,314.18,313.56,314.0,3485.0
2022-08-03 12:05:00,313.91,314.32,313.91,314.0,11632.0,313.91,314.32,313.91,314.0,11632.0
2022-08-03 12:10:00,313.78,314.02,313.35,313.48,5100.0,313.78,314.02,313.35,313.48,5100.0
2022-08-03 12:15:00,313.4,313.4,312.77,313.33,2923.0,313.4,313.4,312.77,313.33,2923.0
2022-08-03 12:20:00,313.57,314.25,313.57,314.06,4676.0,313.57,314.25,313.57,314.06,4676.0
2022-08-03 12:25:00,314.22,314.22,313.36,313.36,2175.0,314.22,314.22,313.36,313.36,2175.0
2022-08-03 12:30:00,313.53,314.19,313.42,314.1,4150.0,313.53,314.19,313.42,314.1,4150.0
2022-08-03 12:35:00,314.26,314.75,314.17,314.66,6245.0,314.26,314.75,314.17,314.66,6245.0
2022-08-03 12:40:00,314.48,314.86,314.48,314.85,4668.0,314.48,314.86,314.48,314.85,4668.0
2022-08-03 12:45:00,314.78,315.25,314.64,315.1,4953.0,314.78,315.25,314.64,315.1,4953.0
2022-08-03 12:50:00,315.25,315.3,314.38,314.4,2872.0,315.25,315.3,314.38,314.4,2872.0
2022-08-03 12:55:00,314.71,314.96,314.36,314.36,3535.0,314.71,314.96,314.36,314.36,3535.0
2022-08-03 13:00:00,314.62,315.07,314.53,315.02,4600.0,314.62,315.07,314.53,315.02,4600.0
2022-08-03 13:05:00,314.91,315.25,314.69,314.93,5095.0,314.91,315.25,314.69,314.93,5095.0
2022-08-03 13:10:00,314.7,315.14,314.56,314.84,3500.0,314.7,315.14,314.56,314.84,3500.0
2022-08-03 13:15:00,315.04,315.17,314.51,314.53,1467.0,315.04,315.17,314.51,314.53,1467.0
2022-08-03 13:20:00,314.47,314.64,314.01,314.42,4180.0,314.47,314.64,314.01,314.42,4180.0
2022-08-03 13:25:00,314.39,314.92,314.14,314.15,5019.0,314.39,314.92,314.14,314.15,5019.0
2022-08-03 13:30:00,314.17,314.62,314.17,314.54,2776.0,314.17,314.62,314.17,314.54,2776.0
2022-08-03 13:35:00,314.54,314.54,314.07,314.07,1667.0,314.54,314.54,314.07,314.07,1667.0
2022-08-03 13:40:00,313.85,313.98,313.71,313.97,2646.0,313.85,313.98,313.71,313.97,2646.0
2022-08-03 13:45:00,313.81,314.41,313.6,314.41,2000.0,313.81,314.41,313.6,314.41,2000.0
2022-08-03 13:50:00,314.49,314.51,314.21,314.34,1771.0,314.49,314.51,314.21,314.34,1771.0
2022-08-03 13:55:00,314.33,314.33,313.68,314.01,4290.0,314.33,314.33,313.68,314.01,4290.0
2022-08-03 14:00:00,313.92,314.75,313.54,314.5,3200.0,313.92,314.75,313.54,314.5,3200.0
2022-08-03 14:05:00,314.44,314.65,314.21,314.56,2501.0,314.44,314.65,314.21,314.56,2501.0
2022-08-03 14:10:00,314.72,314.91,314.61,314.91,2679.0,314.72,314.91,314.61,314.91,2679.0
2022-08-03 14:15:00,314.78,315.1,314.77,315.02,2215.0,314.78,315.1,314.77,315.02,2215.0
2022-08-03 14:20:00,315.09,315.34,314.93,315.1,3949.0,315.09,315.34,314.93,315.1,3949.0
2022-08-03 14:25:00,315.34,315.43,315.0,315.29,2300.0,315.34,315.43,315.0,315.29,2300.0
2022-08-03 14:30:00,315.19,315.2,314.99,315.15,2600.0,315.19,315.2,314.99,315.15,2600.0
2022-08-03 14:35:00,315.16,315.39,315.13,315.13,1500.0,315.16,315.39,315.13,315.13,1500.0
2022-08-03 14:40:00,315.1,316.32,315.05,316.25,6538.0,315.1,316.32,315.05,316.25,6538.0
2022-08-03 14:45:00,315.97,316.85,315.9,316.52,12554.0,315.97,316.85,315.9,316.52,12554.0
2022-08-03 14:50:00,316.5,316.5,316.01,316.18,2735.0,316.5,316.5,316.01,316.18,2735.0
2022-08-03 14:55:00,316.03,316.36,315.95,316.32,2685.0,316.03,316.36,315.95,316.32,2685.0
2022-08-03 15:00:00,316.16,316.58,316.08,316.58,1667.0,316.16,316.58,316.08,316.58,1667.0
2022-08-03 15:05:00,316.7,316.97,315.8,316.1,4179.0,316.7,316.97,315.8,316.1,4179.0
2022-08-03 15:10:00,316.0,316.17,315.78,315.96,2400.0,316.0,316.17,315.78,315.96,2400.0
2022-08-03 15:15:00,316.06,316.09,315.55,316.02,6278.0,316.06,316.09,315.55,316.02,6278.0
2022-08-03 15:20:00,316.28,316.5,316.18,316.38,2457.0,316.28,316.5,316.18,316.38,2457.0
2022-08-03 15:25:00,316.33,316.64,316.17,316.17,3628.0,316.33,316.64,316.17,316.17,3628.0
2022-08-03 15:30:00,316.28,316.46,316.15,316.2,4320.0,316.28,316.46,316.15,316.2,4320.0
2022-08-03 15:35:00,316.15,316.37,316.14,316.29,2667.0,316.15,316.37,316.14,316.29,2667.0
2022-08-03 15:40:00,316.27,316.68,316.21,316.68,6238.0,316.27,316.68,316.21,316.68,6238.0
2022-08-03 15:45:00,316.66,316.66,315.79,315.98,6776.0,316.66,316.66,315.79,315.98,6776.0
2022-08-03 15:50:00,316.01,316.36,315.83,315.83,11585.0,316.01,316.36,315.83,315.83,11585.0
2022-08-03 15:55:00,315.88,315.95,315.03,315.27,29676.0,315.88,315.95,315.03,315.27,29676.0
2022-08-04 09:30:00,316.35,316.35,314.69,314.69,10948.0,316.35,316.35,314.69,314.69,10948.0
2022-08-04 09:35:00,315.61,317.57,314.59,315.65,4890.0,315.61,317.57,314.59,315.65,4890.0
2022-08-04 09:40:00,315.2,317.35,315.2,317.35,4710.0,315.2,317.35,315.2,317.35,4710.0
2022-08-04 09:45:00,316.31,317.22,315.4,315.4,5176.0,316.31,317.22,315.4,315.4,5176.0
2022-08-04 09:50:00,315.48,315.96,314.42,314.99,9986.0,315.48,315.96,314.42,314.99,9986.0
2022-08-04 09:55:00,315.56,316.73,314.96,316.68,6629.0,315.56,316.73,314.96,316.68,6629.0
2022-08-04 10:00:00,316.32,317.18,315.45,316.56,5721.0,316.32,317.18,315.45,316.56,5721.0
2022-08-04 10:05:00,316.3,316.61,315.14,315.59,5516.0,316.3,316.61,315.14,315.59,5516.0
2022-08-04 10:10:00,315.5,316.39,315.13,315.58,4319.0,315.5,316.39,315.13,315.58,4319.0
2022-08-04 10:15:00,316.06,317.18,315.33,316.0,7169.0,316.06,317.18,315.33,316.0,7169.0
2022-08-04 10:20:00,316.21,316.21,314.58,315.47,6858.0,316.21,316.21,314.58,315.47,6858.0
2022-08-04 10:25:00,315.67,315.7,314.94,314.96,2422.0,315.67,315.7,314.94,314.96,2422.0
2022-08-04 10:30:00,315.21,316.0,314.92,315.3,2377.0,315.21,316.0,314.92,315.3,2377.0
2022-08-04 10:35:00,314.66,315.09,313.67,314.1,12311.0,314.66,315.09,313.67,314.1,12311.0
2022-08-04 10:40:00,314.61,315.01,314.2,314.92,4242.0,314.61,315.01,314.2,314.92,4242.0
2022-08-04 10:45:00,314.79,316.0,314.79,315.34,3799.0,314.79,316.0,314.79,315.34,3799.0
2022-08-04 10:50:00,315.12,315.12,313.89,314.12,14015.0,315.12,315.12,313.89,314.12,14015.0
2022-08-04 10:55:00,314.31,316.46,313.92,315.61,25575.0,314.31,316.46,313.92,315.61,25575.0
2022-08-04 11:00:00,315.91,316.19,315.0,315.0,5054.0,315.91,316.19,315.0,315.0,5054.0
2022-08-04 11:05:00,314.93,315.38,314.79,315.22,8406.0,314.93,315.38,314.79,315.22,8406.0
2022-08-04 11:10:00,315.35,315.96,314.7,314.7,3528.0,315.35,315.96,314.7,314.7,3528.0
2022-08-04 11:15:00,314.6,316.2,314.6,315.73,4116.0,314.6,316.2,314.6,315.73,4116.0
2022-08-04 11:20:00,315.61,316.41,315.61,315.77,3474.0,315.61,316.41,315.61,315.77,3474.0
2022-08-04 11:25:00,315.74,315.87,315.5,315.5,2747.0,315.74,315.87,315.5,315.5,2747.0
2022-08-04 11:30:00,315.72,315.87,315.44,315.55,5288.0,315.72,315.87,315.44,315.55,5288.0
2022-08-04 11:35:00,315.22,315.31,314.3,314.45,3400.0,315.22,315.31,314.3,314.45,3400.0
2022-08-04 11:40:00,314.53,314.86,314.23,314.86,1625.0,314.53,314.86,314.23,314.86,1625.0
2022-08-04 11:45:00,314.92,315.29,314.91,315.28,1612.0,314.92,315.29,314.91,315.28,1612.0
2022-08-04 11:50:00,315.3,315.49,315.14,315.25,2450.0,315.3,315.49,315.14,315.25,2450.0
2022-08-04 11:55:00,315.11,315.3,314.81,315.13,2540.0,315.11,315.3,314.81,315.13,2540.0
2022-08-04 12:00:00,315.11,315.17,314.89,315.04,1762.0,315.11,315.17,314.89,315.04,1762.0
2022-08-04 12:05:00,315.09,315.24,314.85,314.85,3203.0,315.09,315.24,314.85,314.85,3203.0
2022-08-04 12:10:00,314.85,315.47,314.84,315.16,7181.0,314.85,315.47,314.84,315.16,7181.0
2022-08-04 12:15:00,315.1,315.55,314.92,315.4,2674.0,315.1,315.55,314.92,315.4,2674.0
2022-08-04 12:20:00,315.22,315.31,315.07,315.3,2537.0,315.22,315.31,315.07,315.3,2537.0
2022-08-04 12:25:00,315.08,315.9,315.08,315.65,7001.0,315.08,315.9,315.08,315.65,7001.0
2022-08-04 12:30:00,315.46,315.67,315.1,315.67,4019.0,315.46,315.67,315.1,315.67,4019.0
2022-08-04 12:35:00,315.52,315.74,315.14,315.24,3000.0,315.52,315.74,315.14,315.24,3000.0
2022-08-04 12:40:00,315.06,315.13,314.53,314.56,3300.0,315.06,315.13,314.53,314.56,3300.0
2022-08-04 12:45:00,314.57,314.69,313.89,314.13,2625.0,314.57,314.69,313.89,314.13,2625.0
2022-08-04 12:50:00,314.44,315.09,314.44,314.74,3100.0,314.44,315.09,314.44,314.74,3100.0
2022-08-04 12:55:00,314.69,314.85,314.29,314.64,2400.0,314.69,314.85,314.29,314.64,2400.0
2022-08-04 13:00:00,314.72,315.17,314.62,314.62,2542.0,314.72,315.17,314.62,314.62,2542.0
2022-08-04 13:05:00,314.82,315.27,314.36,315.12,3134.0,314.82,315.27,314.36,315.12,3134.0
2022-08-04 13:10:00,314.95,315.33,314.85,315.19,3082.0,314.95,315.33,314.85,315.19,3082.0
2022-08-04 13:15:00,315.11,315.27,314.73,315.15,6299.0,315.11,315.27,314.73,315.15,6299.0
2022-08-04 13:20:00,315.09,315.25,314.82,315.23,3500.0,315.09,315.25,314.82,315.23,3500.0
2022-08-04 13:25:00,315.31,315.33,315.07,315.16,2167.0,315.31,315.33,315.07,315.16,2167.0
2022-08-04 13:30:00,315.16,316.08,315.02,315.97,3181.0,315.16,316.08,315.02,315.97,3181.0
2022-08-04 13:35:00,316.18,316.52,315.89,316.04,2700.0,316.18,316.52,315.89,316.04,2700.0
2022-08-04 13:40:00,316.08,316.12,315.81,315.87,1826.0,316.08,316.12,315.81,315.87,1826.0
2022-08-04 13:45:00,315.86,316.09,315.8,316.09,3346.0,315.86,316.09,315.8,316.09,3346.0
2022-08-04 13:50:00,316.09,316.09,315.47,315.57,1300.0,316.09,316.09,315.47,315.57,1300.0
2022-08-04 13:55:00,315.44,315.44,314.99,315.11,3559.0,315.44,315.44,314.99,315.11,3559.0
2022-08-04 14:00:00,314.91,315.16,314.65,315.15,3268.0,314.91,315.16,314.65,315.15,3268.0
2022-08-04 14:05:00,314.97,315.3,314.83,314.83,3707.0,314.97,315.3,314.83,314.83,3707.0
2022-08-04 14:10:00,314.75,314.82,314.29,314.3,2200.0,314.75,314.82,314.29,314.3,2200.0
2022-08-04 14:15:00,314.41,314.82,314.37,314.44,3134.0,314.41,314.82,314.37,314.44,3134.0
2022-08-04 14:20:00,314.44,314.61,314.21,314.37,3183.0,314.44,314.61,314.21,314.37,3183.0
2022-08-04 14:25:00,314.34,315.1,314.1,315.1,3417.0,314.34,315.1,314.1,315.1,3417.0
2022-08-04 14:30:00,315.27,315.48,315.13,315.48,1866.0,315.27,315.48,315.13,315.48,1866.0
2022-08-04 14:35:00,315.24,315.28,315.0,315.14,3271.0,315.24,315.28,315.0,315.14,3271.0
2022-08-04 14:40:00,315.12,315.62,314.96,315.62,3000.0,315.12,315.62,314.96,315.62,3000.0
2022-08-04 14:45:00,315.64,315.66,315.45,315.56,1570.0,315.64,315.66,315.45,315.56,1570.0
2022-08-04 14:50:00,315.66,316.57,315.66,316.25,5656.0,315.66,316.57,315.66,316.25,5656.0
2022-08-04 14:55:00,316.0,316.2,316.0,316.2,1900.0,316.0,316.2,316.0,316.2,1900.0
2022-08-04 15:00:00,315.99,316.21,314.95,315.47,22959.0,315.99,316.21,314.95,315.47,22959.0
2022-08-04 15:05:00,315.35,315.74,315.19,315.74,3800.0,315.35,315.74,315.19,315.74,3800.0
2022-08-04 15:10:00,315.87,316.23,315.87,316.06,1800.0,315.87,316.23,315.87,316.06,1800.0
2022-08-04 15:15:00,316.12,316.9,316.11,316.62,4927.0,316.12,316.9,316.11,316.62,4927.0
2022-08-04 15:20:00,316.51,316.55,315.8,315.98,4238.0,316.51,316.55,315.8,315.98,4238.0
2022-08-04 15:25:00,315.95,316.1,315.66,316.0,2898.0,315.95,316.1,315.66,316.0,2898.0
2022-08-04 15:30:00,315.92,316.05,315.24,315.53,7193.0,315.92,316.05,315.24,315.53,7193.0
2022-08-04 15:35:00,315.48,315.87,315.44,315.45,7983.0,315.48,315.87,315.44,315.45,7983.0
2022-08-04 15:40:00,315.45,315.56,314.79,314.84,9943.0,315.45,315.56,314.79,314.84,9943.0
2022-08-04 15:45:00,314.84,315.67,314.76,315.53,12826.0,314.84,315.67,314.76,315.53,12826.0
2022-08-04 15:50:00,315.55,316.14,315.46,315.46,20429.0,315.55,316.14,315.46,315.46,20429.0
2022-08-04 15:55:00,315.52,316.78,315.52,316.48,33509.0,315.52,316.78,315.52,316.48,33509.0
2022-08-05 09:30:00,310.01,314.44,308.77,314.44,13685.0,310.01,314.44,308.77,314.44,13685.0
2022-08-05 09:35:00,314.36,314.92,313.96,314.91,2300.0,314.36,314.92,313.96,314.91,2300.0
2022-08-05 09:40:00,313.81,314.16,311.47,313.79,10885.0,313.81,314.16,311.47,313.79,10885.0
2022-08-05 09:45:00,313.94,314.06,313.02,314.06,1310.0,313.94,314.06,313.02,314.06,1310.0
2022-08-05 09:50:00,314.59,316.19,314.59,314.95,3515.0,314.59,316.19,314.59,314.95,3515.0
2022-08-05 09:55:00,314.46,314.78,314.2,314.54,1494.0,314.46,314.78,314.2,314.54,1494.0
2022-08-05 10:00:00,314.68,316.33,314.05,315.47,3150.0,314.68,316.33,314.05,315.47,3150.0
2022-08-05 10:05:00,315.36,316.54,315.11,316.54,1000.0,315.36,316.54,315.11,316.54,1000.0
2022-08-05 10:10:00,316.46,317.39,316.25,317.09,3800.0,316.46,317.39,316.25,317.09,3800.0
2022-08-05 10:15:00,317.47,319.63,317.47,319.63,11392.0,317.47,319.63,317.47,319.63,11392.0
2022-08-05 10:20:00,319.4,321.37,319.14,320.91,9397.0,319.4,321.37,319.14,320.91,9397.0
2022-08-05 10:25:00,321.07,321.07,319.81,320.57,7564.0,321.07,321.07,319.81,320.57,7564.0
2022-08-05 10:30:00,320.57,321.42,319.67,319.74,4707.0,320.57,321.42,319.67,319.74,4707.0
2022-08-05 10:35:00,320.23,320.58,319.55,319.82,2946.0,320.23,320.58,319.55,319.82,2946.0
2022-08-05 10:40:00,319.57,319.69,318.68,318.68,1898.0,319.57,319.69,318.68,318.68,1898.0
2022-08-05 10:45:00,318.82,319.54,318.82,319.12,3382.0,318.82,319.54,318.82,319.12,3382.0
2022-08-05 10:50:00,318.95,319.19,318.4,318.87,3866.0,318.95,319.19,318.4,318.87,3866.0
2022-08-05 10:55:00,319.03,319.29,318.8,319.03,2048.0,319.03,319.29,318.8,319.03,2048.0
2022-08-05 11:00:00,318.88,318.88,318.0,318.0,3881.0,318.88,318.88,318.0,318.0,3881.0
2022-08-05 11:05:00,318.03,318.03,316.59,317.63,5153.0,318.03,318.03,316.59,317.63,5153.0
2022-08-05 11:10:00,317.86,318.09,316.52,316.52,2585.0,317.86,318.09,316.52,316.52,2585.0
2022-08-05 11:15:00,316.71,317.64,316.29,316.7,8469.0,316.71,317.64,316.29,316.7,8469.0
2022-08-05 11:20:00,316.53,316.53,315.17,315.8,4200.0,316.53,316.53,315.17,315.8,4200.0
2022-08-05 11:25:00,315.41,316.22,315.4,315.89,9470.0,315.41,316.22,315.4,315.89,9470.0
2022-08-05 11:30:00,315.7,316.12,315.24,315.24,4920.0,315.7,316.12,315.24,315.24,4920.0
2022-08-05 11:35:00,315.3,315.71,315.07,315.63,2081.0,315.3,315.71,315.07,315.63,2081.0
2022-08-05 11:40:00,315.63,315.8,314.51,314.9,6864.0,315.63,315.8,314.51,314.9,6864.0
2022-08-05 11:45:00,314.9,316.49,314.9,315.47,8058.0,314.9,316.49,314.9,315.47,8058.0
2022-08-05 11:50:00,315.23,316.41,315.23,316.2,2528.0,315.23,316.41,315.23,316.2,2528.0
2022-08-05 11:55:00,316.16,316.4,315.64,315.94,4777.0,316.16,316.4,315.64,315.94,4777.0
2022-08-05 12:00:00,315.78,316.98,315.72,316.94,3000.0,315.78,316.98,315.72,316.94,3000.0
2022-08-05 12:05:00,317.12,317.31,316.48,316.57,2491.0,317.12,317.31,316.48,316.57,2491.0
2022-08-05 12:10:00,316.28,317.19,316.28,317.19,1400.0,316.28,317.19,316.28,317.19,1400.0
2022-08-05 12:15:00,317.24,317.66,317.24,317.65,1600.0,317.24,317.66,317.24,317.65,1600.0
2022-08-05 12:20:00,317.86,317.86,316.35,316.49,3479.0,317.86,317.86,316.35,316.49,3479.0
2022-08-05 12:25:00,316.72,317.39,316.58,316.93,1482.0,316.72,317.39,316.58,316.93,1482.0
2022-08-05 12:30:00,317.49,317.49,315.96,316.58,2505.0,317.49,317.49,315.96,316.58,2505.0
2022-08-05 12:35:00,316.54,317.14,316.31,316.65,2000.0,316.54,317.14,316.31,316.65,2000.0
2022-08-05 12:40:00,316.5,317.12,316.47,317.07,4220.0,316.5,317.12,316.47,317.07,4220.0
2022-08-05 12:45:00,317.01,317.56,317.01,317.43,800.0,317.01,317.56,317.01,317.43,800.0
2022-08-05 12:50:00,317.5,317.96,317.27,317.95,4544.0,317.5,317.96,317.27,317.95,4544.0
2022-08-05 12:55:00,317.73,317.92,317.35,317.92,5211.0,317.73,317.92,317.35,317.92,5211.0
2022-08-05 13:00:00,317.84,317.86,317.02,317.69,5374.0,317.84,317.86,317.02,317.69,5374.0
2022-08-05 13:05:00,317.48,317.7,317.29,317.43,1400.0,317.48,317.7,317.29,317.43,1400.0
2022-08-05 13:10:00,317.55,318.08,317.25,317.4,3823.0,317.55,318.08,317.25,317.4,3823.0
2022-08-05 13:15:00,317.48,317.71,317.0,317.0,2727.0,317.48,317.71,317.0,317.0,2727.0
2022-08-05 13:20:00,317.06,317.22,316.77,317.19,1597.0,317.06,317.22,316.77,317.19,1597.0
2022-08-05 13:25:00,317.16,317.25,316.74,316.84,2146.0,317.16,317.25,316.74,316.84,2146.0
2022-08-05 13:30:00,316.75,317.15,316.74,317.07,1797.0,316.75,317.15,316.74,317.07,1797.0
2022-08-05 13:35:00,317.19,317.43,317.01,317.21,3322.0,317.19,317.43,317.01,317.21,3322.0
2022-08-05 13:40:00,317.1,317.1,316.53,316.61,1726.0,317.1,317.1,316.53,316.61,1726.0
2022-08-05 13:45:00,316.52,318.13,316.32,317.85,22148.0,316.52,318.13,316.32,317.85,22148.0
2022-08-05 13:50:00,317.72,317.87,317.05,317.62,5224.0,317.72,317.87,317.05,317.62,5224.0
2022-08-05 13:55:00,317.58,317.74,316.83,317.72,4333.0,317.58,317.74,316.83,317.72,4333.0
2022-08-05 14:00:00,317.71,317.71,316.8,316.8,9557.0,317.71,317.71,316.8,316.8,9557.0
2022-08-05 14:05:00,316.74,317.1,316.5,316.56,5612.0,316.74,317.1,316.5,316.56,5612.0
2022-08-05 14:10:00,316.54,316.99,316.41,316.85,5325.0,316.54,316.99,316.41,316.85,5325.0
2022-08-05 14:15:00,316.59,317.03,316.59,317.0,4127.0,316.59,317.03,316.59,317.0,4127.0
2022-08-05 14:20:00,316.91,317.14,316.88,316.89,2677.0,316.91,317.14,316.88,316.89,2677.0
2022-08-05 14:25:00,316.71,316.76,315.95,315.95,4318.0,316.71,316.76,315.95,315.95,4318.0
2022-08-05 14:30:00,315.83,316.32,315.57,316.31,1988.0,315.83,316.32,315.57,316.31,1988.0
2022-08-05 14:35:00,316.31,316.31,315.84,315.85,4637.0,316.31,316.31,315.84,315.85,4637.0
2022-08-05 14:40:00,315.75,315.79,315.2,315.35,14492.0,315.75,315.79,315.2,315.35,14492.0
2022-08-05 14:45:00,315.48,315.61,314.85,315.12,12297.0,315.48,315.61,314.85,315.12,12297.0
2022-08-05 14:50:00,315.14,315.55,315.14,315.4,2420.0,315.14,315.55,315.14,315.4,2420.0
2022-08-05 14:55:00,315.21,315.21,314.08,314.87,5537.0,315.21,315.21,314.08,314.87,5537.0
2022-08-05 15:00:00,314.91,315.42,314.91,315.29,9159.0,314.91,315.42,314.91,315.29,9159.0
2022-08-05 15:05:00,315.33,315.4,315.07,315.35,3125.0,315.33,315.4,315.07,315.35,3125.0
2022-08-05 15:10:00,315.22,315.27,314.42,314.68,16047.0,315.22,315.27,314.42,314.68,16047.0
2022-08-05 15:15:00,314.67,315.2,314.29,314.98,9081.0,314.67,315.2,314.29,314.98,9081.0
2022-08-05 15:20:00,315.02,315.5,314.89,315.48,13057.0,315.02,315.5,314.89,315.48,13057.0
2022-08-05 15:25:00,315.45,315.52,315.0,315.23,13950.0,315.45,315.52,315.0,315.23,13950.0
2022-08-05 15:30:00,315.27,315.41,314.93,315.04,8723.0,315.27,315.41,314.93,315.04,8723.0
2022-08-05 15:35:00,315.02,315.25,314.91,314.91,4504.0,315.02,315.25,314.91,314.91,4504.0
2022-08-05 15:40:00,315.03,315.63,314.71,315.55,11073.0,315.03,315.63,314.71,315.55,11073.0
2022-08-05 15:45:00,315.64,316.75,315.57,316.75,13324.0,315.64,316.75,315.57,316.75,13324.0
2022-08-05 15:50:00,317.0,317.19,316.6,317.15,11684.0,317.0,317.19,316.6,317.15,11684.0
2022-08-05 15:55:00,317.21,317.81,316.94,317.59,39357.0,317.21,317.81,316.94,317.59,39357.0
2022-08-08 09:30:00,317.04,319.73,315.66,318.69,15640.0,317.04,319.73,315.66,318.69,15640.0
2022-08-08 09:35:00,317.9,321.79,317.9,321.75,9580.0,317.9,321.79,317.9,321.75,9580.0
2022-08-08 09:40:00,321.38,324.35,321.38,323.9,10230.0,321.38,324.35,321.38,323.9,10230.0
2022-08-08 09:45:00,324.52,324.82,322.92,324.55,5034.0,324.52,324.82,322.92,324.55,5034.0
2022-08-08 09:50:00,324.4,324.82,323.82,324.25,6755.0,324.4,324.82,323.82,324.25,6755.0
2022-08-08 09:55:00,324.81,326.03,324.71,324.78,17033.0,324.81,326.03,324.71,324.78,17033.0
2022-08-08 10:00:00,325.13,326.5,325.12,325.25,7748.0,325.13,326.5,325.12,325.25,7748.0
2022-08-08 10:05:00,325.15,325.42,324.4,324.63,3836.0,325.15,325.42,324.4,324.63,3836.0
2022-08-08 10:10:00,324.98,326.35,324.98,325.39,5400.0,324.98,326.35,324.98,325.39,5400.0
2022-08-08 10:15:00,325.16,325.24,324.0,324.36,3500.0,325.16,325.24,324.0,324.36,3500.0
2022-08-08 10:20:00,324.47,324.5,323.98,324.06,5243.0,324.47,324.5,323.98,324.06,5243.0
2022-08-08 10:25:00,323.75,323.75,322.22,322.82,6763.0,323.75,323.75,322.22,322.82,6763.0
2022-08-08 10:30:00,322.89,324.02,322.87,323.34,2300.0,322.89,324.02,322.87,323.34,2300.0
2022-08-08 10:35:00,323.52,324.49,323.17,324.24,3495.0,323.52,324.49,323.17,324.24,3495.0
2022-08-08 10:40:00,323.99,324.86,323.5,324.61,4311.0,323.99,324.86,323.5,324.61,4311.0
2022-08-08 10:45:00,324.42,324.49,322.7,322.88,1879.0,324.42,324.49,322.7,322.88,1879.0
2022-08-08 10:50:00,322.85,323.95,322.84,323.64,1623.0,322.85,323.95,322.84,323.64,1623.0
2022-08-08 10:55:00,323.66,323.9,323.01,323.74,3419.0,323.66,323.9,323.01,323.74,3419.0
2022-08-08 11:00:00,323.53,324.5,323.53,324.47,2771.0,323.53,324.5,323.53,324.47,2771.0
2022-08-08 11:05:00,324.54,325.28,324.36,325.22,6057.0,324.54,325.28,324.36,325.22,6057.0
2022-08-08 11:10:00,325.16,325.16,324.05,324.34,2837.0,325.16,325.16,324.05,324.34,2837.0
2022-08-08 11:15:00,324.24,324.24,323.24,323.9,3100.0,324.24,324.24,323.24,323.9,3100.0
2022-08-08 11:20:00,323.86,324.23,323.53,323.53,1914.0,323.86,324.23,323.53,323.53,1914.0
2022-08-08 11:25:00,322.78,322.78,322.03,322.06,1507.0,322.78,322.78,322.03,322.06,1507.0
2022-08-08 11:30:00,321.85,322.54,321.85,322.28,4765.0,321.85,322.54,321.85,322.28,4765.0
2022-08-08 11:35:00,321.81,322.05,321.11,321.11,3908.0,321.81,322.05,321.11,321.11,3908.0
2022-08-08 11:40:00,321.37,321.72,320.53,320.53,5763.0,321.37,321.72,320.53,320.53,5763.0
2022-08-08 11:45:00,320.47,321.01,320.38,320.84,2408.0,320.47,321.01,320.38,320.84,2408.0
2022-08-08 11:50:00,320.62,321.15,320.61,321.01,1600.0,320.62,321.15,320.61,321.01,1600.0
2022-08-08 11:55:00,321.13,321.31,320.66,320.67,1400.0,321.13,321.31,320.66,320.67,1400.0
2022-08-08 12:00:00,320.69,320.93,320.42,320.42,1130.0,320.69,320.93,320.42,320.42,1130.0
2022-08-08 12:05:00,320.41,320.64,319.21,319.22,1347.0,320.41,320.64,319.21,319.22,1347.0
2022-08-08 12:10:00,319.27,319.79,319.24,319.57,3339.0,319.27,319.79,319.24,319.57,3339.0
2022-08-08 12:15:00,319.39,319.5,317.77,317.81,5449.0,319.39,319.5,317.77,317.81,5449.0
2022-08-08 12:20:00,317.76,318.38,317.62,318.37,4012.0,317.76,318.38,317.62,318.37,4012.0
2022-08-08 12:25:00,318.31,318.58,317.21,317.45,2651.0,318.31,318.58,317.21,317.45,2651.0
2022-08-08 12:30:00,317.81,317.84,317.68,317.68,400.0,317.81,317.84,317.68,317.68,400.0
2022-08-08 12:35:00,317.57,317.78,317.36,317.66,2124.0,317.57,317.78,317.36,317.66,2124.0
2022-08-08 12:40:00,317.73,318.61,317.72,318.22,6977.0,317.73,318.61,317.72,318.22,6977.0
2022-08-08 12:45:00,318.15,318.15,317.61,318.06,3319.0,318.15,318.15,317.61,318.06,3319.0
2022-08-08 12:50:00,318.11,318.19,318.01,318.02,2503.0,318.11,318.19,318.01,318.02,2503.0
2022-08-08 12:55:00,318.29,318.52,318.01,318.5,1762.0,318.29,318.52,318.01,318.5,1762.0
2022-08-08 13:00:00,318.16,318.25,318.03,318.25,1359.0,318.16,318.25,318.03,318.25,1359.0
2022-08-08 13:05:00,318.18,318.52,318.18,318.26,2060.0,318.18,318.52,318.18,318.26,2060.0
2022-08-08 13:10:00,318.08,318.49,318.08,318.35,2100.0,318.08,318.49,318.08,318.35,2100.0
2022-08-08 13:15:00,318.2,318.57,318.19,318.21,2000.0,318.2,318.57,318.19,318.21,2000.0
2022-08-08 13:20:00,318.16,318.29,317.41,317.85,1800.0,318.16,318.29,317.41,317.85,1800.0
2022-08-08 13:25:00,317.7,317.77,317.11,317.11,1272.0,317.7,317.77,317.11,317.11,1272.0
2022-08-08 13:30:00,317.14,317.65,317.0,317.36,1806.0,317.14,317.65,317.0,317.36,1806.0
2022-08-08 13:35:00,317.16,317.37,316.47,316.88,3022.0,317.16,317.37,316.47,316.88,3022.0
2022-08-08 13:40:00,316.77,317.59,316.76,317.54,1350.0,316.77,317.59,316.76,317.54,1350.0
2022-08-08 13:45:00,317.56,317.56,317.06,317.09,1013.0,317.56,317.56,317.06,317.09,1013.0
2022-08-08 13:50:00,317.09,317.8,317.07,317.8,2376.0,317.09,317.8,317.07,317.8,2376.0
2022-08-08 13:55:00,318.03,318.27,317.91,317.93,2008.0,318.03,318.27,317.91,317.93,2008.0
2022-08-08 14:00:00,317.83,317.84,316.69,316.69,3270.0,317.83,317.84,316.69,316.69,3270.0
2022-08-08 14:05:00,316.64,317.37,316.0,317.03,2569.0,316.64,317.37,316.0,317.03,2569.0
2022-08-08 14:10:00,317.22,317.28,316.75,316.98,3069.0,317.22,317.28,316.75,316.98,3069.0
2022-08-08 14:15:00,316.99,317.06,316.65,317.04,2650.0,316.99,317.06,316.65,317.04,2650.0
2022-08-08 14:20:00,317.05,317.39,317.01,317.01,1747.0,317.05,317.39,317.01,317.01,1747.0
2022-08-08 14:25:00,317.0,317.0,316.55,316.77,2548.0,317.0,317.0,316.55,316.77,2548.0
2022-08-08 14:30:00,316.7,316.9,316.41,316.9,1510.0,316.7,316.9,316.41,316.9,1510.0
2022-08-08 14:35:00,316.47,316.7,316.46,316.49,880.0,316.47,316.7,316.46,316.49,880.0
2022-08-08 14:40:00,316.51,316.79,316.09,316.3,3049.0,316.51,316.79,316.09,316.3,3049.0
2022-08-08 14:45:00,316.01,316.17,315.75,315.87,1904.0,316.01,316.17,315.75,315.87,1904.0
2022-08-08 14:50:00,315.82,315.83,315.34,315.41,2911.0,315.82,315.83,315.34,315.41,2911.0
2022-08-08 14:55:00,315.45,315.6,315.3,315.39,3126.0,315.45,315.6,315.3,315.39,3126.0
2022-08-08 15:00:00,315.51,316.0,315.32,315.97,5682.0,315.51,316.0,315.32,315.97,5682.0
2022-08-08 15:05:00,316.05,316.19,315.96,316.19,1551.0,316.05,316.19,315.96,316.19,1551.0
2022-08-08 15:10:00,316.1,316.36,316.1,316.36,500.0,316.1,316.36,316.1,316.36,500.0
2022-08-08 15:15:00,316.2,316.2,315.58,315.72,2200.0,316.2,316.2,315.58,315.72,2200.0
2022-08-08 15:20:00,315.94,316.45,315.94,316.22,1894.0,315.94,316.45,315.94,316.22,1894.0
2022-08-08 15:25:00,316.31,316.33,316.08,316.08,2303.0,316.31,316.33,316.08,316.08,2303.0
2022-08-08 15:30:00,316.01,316.02,315.45,315.86,4430.0,316.01,316.02,315.45,315.86,4430.0
2022-08-08 15:35:00,315.77,316.18,315.73,316.18,2520.0,315.77,316.18,315.73,316.18,2520.0
2022-08-08 15:40:00,316.29,316.52,316.16,316.33,5028.0,316.29,316.52,316.16,316.33,5028.0
2022-08-08 15:45:00,316.32,316.77,316.25,316.65,4845.0,316.32,316.77,316.25,316.65,4845.0
2022-08-08 15:50:00,316.63,316.72,315.13,315.55,33704.0,316.63,316.72,315.13,315.55,33704.0
2022-08-08 15:55:00,315.6,316.27,315.41,316.1,30505.0,315.6,316.27,315.41,316.1,30505.0
2022-08-09 09:30:00,314.02,314.5,310.17,310.31,14374.0,314.02,314.5,310.17,310.31,14374.0
2022-08-09 09:35:00,310.6,311.37,310.2,310.79,4744.0,310.6,311.37,310.2,310.79,4744.0
2022-08-09 09:40:00,310.56,311.79,310.24,310.24,5709.0,310.56,311.79,310.24,310.24,5709.0
2022-08-09 09:45:00,311.21,311.53,309.26,309.27,4028.0,311.21,311.53,309.26,309.27,4028.0
2022-08-09 09:50:00,309.37,309.88,308.09,308.09,2465.0,309.37,309.88,308.09,308.09,2465.0
2022-08-09 09:55:00,309.01,309.01,306.57,307.79,6688.0,309.01,309.01,306.57,307.79,6688.0
2022-08-09 10:00:00,307.99,307.99,306.42,306.84,7237.0,307.99,307.99,306.42,306.84,7237.0
2022-08-09 10:05:00,307.21,307.21,305.0,305.0,4325.0,307.21,307.21,305.0,305.0,4325.0
2022-08-09 10:10:00,304.88,306.51,304.87,306.35,14935.0,304.88,306.51,304.87,306.35,14935.0
2022-08-09 10:15:00,305.66,307.4,305.53,307.4,1888.0,305.66,307.4,305.53,307.4,1888.0
2022-08-09 10:20:00,306.96,307.37,306.15,306.17,2767.0,306.96,307.37,306.15,306.17,2767.0
2022-08-09 10:25:00,306.09,307.21,306.09,307.21,863.0,306.09,307.21,306.09,307.21,863.0
2022-08-09 10:30:00,306.93,307.09,306.35,307.09,1800.0,306.93,307.09,306.35,307.09,1800.0
2022-08-09 10:35:00,306.91,306.94,306.38,306.38,1300.0,306.91,306.94,306.38,306.38,1300.0
2022-08-09 10:40:00,306.61,306.91,306.4,306.78,900.0,306.61,306.91,306.4,306.78,900.0
2022-08-09 10:45:00,306.5,306.95,306.18,306.6,1949.0,306.5,306.95,306.18,306.6,1949.0
2022-08-09 10:50:00,306.95,307.54,306.23,306.42,2398.0,306.95,307.54,306.23,306.42,2398.0
2022-08-09 10:55:00,306.0,306.18,305.26,305.49,5500.0,306.0,306.18,305.26,305.49,5500.0
2022-08-09 11:00:00,305.71,305.72,304.12,304.13,5371.0,305.71,305.72,304.12,304.13,5371.0
2022-08-09 11:05:00,304.02,304.43,303.88,304.43,923.0,304.02,304.43,303.88,304.43,923.0
2022-08-09 11:10:00,305.06,306.28,304.89,306.28,1170.0,305.06,306.28,304.89,306.28,1170.0
2022-08-09 11:15:00,306.17,306.87,305.62,306.41,4200.0,306.17,306.87,305.62,306.41,4200.0
2022-08-09 11:20:00,306.54,306.7,306.33,306.44,2174.0,306.54,306.7,306.33,306.44,2174.0
2022-08-09 11:25:00,306.8,307.16,306.5,306.59,1600.0,306.8,307.16,306.5,306.59,1600.0
2022-08-09 11:30:00,306.39,306.82,306.0,306.38,1404.0,306.39,306.82,306.0,306.38,1404.0
2022-08-09 11:35:00,306.29,306.42,306.04,306.23,2700.0,306.29,306.42,306.04,306.23,2700.0
2022-08-09 11:40:00,306.0,306.3,305.81,305.81,2003.0,306.0,306.3,305.81,305.81,2003.0
2022-08-09 11:45:00,305.67,306.08,305.61,306.08,3525.0,305.67,306.08,305.61,306.08,3525.0
2022-08-09 11:50:00,306.08,306.08,305.43,305.92,1561.0,306.08,306.08,305.43,305.92,1561.0
2022-08-09 11:55:00,306.07,306.07,305.0,305.0,6288.0,306.07,306.07,305.0,305.0,6288.0
2022-08-09 12:00:00,304.96,305.02,304.36,304.93,1800.0,304.96,305.02,304.36,304.93,1800.0
2022-08-09 12:05:00,305.1,305.23,304.94,305.1,400.0,305.1,305.23,304.94,305.1,400.0
2022-08-09 12:10:00,304.91,305.1,304.61,304.93,1100.0,304.91,305.1,304.61,304.93,1100.0
2022-08-09 12:15:00,304.89,304.89,304.24,304.38,1935.0,304.89,304.89,304.24,304.38,1935.0
2022-08-09 12:20:00,304.48,304.48,303.5,303.51,9069.0,304.48,304.48,303.5,303.51,9069.0
2022-08-09 12:25:00,303.56,303.93,303.16,303.39,2200.0,303.56,303.93,303.16,303.39,2200.0
2022-08-09 12:30:00,303.32,303.65,303.16,303.63,2545.0,303.32,303.65,303.16,303.63,2545.0
2022-08-09 12:35:00,303.63,304.94,303.62,304.94,2311.0,303.63,304.94,303.62,304.94,2311.0
2022-08-09 12:40:00,304.57,304.76,304.57,304.76,300.0,304.57,304.76,304.57,304.76,300.0
2022-08-09 12:45:00,304.55,305.0,304.45,304.83,1500.0,304.55,305.0,304.45,304.83,1500.0
2022-08-09 12:50:00,304.83,304.85,304.5,304.5,1043.0,304.83,304.85,304.5,304.5,1043.0
2022-08-09 12:55:00,304.84,305.16,304.62,304.91,1300.0,304.84,305.16,304.62,304.91,1300.0
2022-08-09 13:00:00,305.1,305.1,304.92,304.99,400.0,305.1,305.1,304.92,304.99,400.0
2022-08-09 13:05:00,304.47,304.73,304.32,304.62,1200.0,304.47,304.73,304.32,304.62,1200.0
2022-08-09 13:10:00,304.67,304.83,304.65,304.75,2100.0,304.67,304.83,304.65,304.75,2100.0
2022-08-09 13:15:00,304.53,304.92,304.53,304.79,1280.0,304.53,304.92,304.53,304.79,1280.0
2022-08-09 13:20:00,304.64,304.94,304.43,304.53,2272.0,304.64,304.94,304.43,304.53,2272.0
2022-08-09 13:25:00,304.46,304.46,304.21,304.42,828.0,304.46,304.46,304.21,304.42,828.0
2022-08-09 13:30:00,304.34,304.38,304.06,304.06,1264.0,304.34,304.38,304.06,304.06,1264.0
2022-08-09 13:35:00,304.24,304.46,304.03,304.46,1800.0,304.24,304.46,304.03,304.46,1800.0
2022-08-09 13:40:00,304.19,304.3,303.81,304.02,2714.0,304.19,304.3,303.81,304.02,2714.0
2022-08-09 13:45:00,303.86,304.53,303.73,304.38,1200.0,303.86,304.53,303.73,304.38,1200.0
2022-08-09 13:50:00,304.66,305.0,304.63,305.0,1463.0,304.66,305.0,304.63,305.0,1463.0
2022-08-09 13:55:00,305.18,305.84,305.18,305.67,1800.0,305.18,305.84,305.18,305.67,1800.0
2022-08-09 14:00:00,305.43,305.73,305.28,305.3,1400.0,305.43,305.73,305.28,305.3,1400.0
2022-08-09 14:05:00,305.28,305.37,305.21,305.33,1000.0,305.28,305.37,305.21,305.33,1000.0
2022-08-09 14:10:00,305.04,305.42,305.03,305.16,520.0,305.04,305.42,305.03,305.16,520.0
2022-08-09 14:15:00,305.34,305.35,304.69,304.81,1417.0,305.34,305.35,304.69,304.81,1417.0
2022-08-09 14:20:00,304.65,305.07,304.52,304.91,1636.0,304.65,305.07,304.52,304.91,1636.0
2022-08-09 14:25:00,304.92,305.18,304.7,305.06,1772.0,304.92,305.18,304.7,305.06,1772.0
2022-08-09 14:30:00,305.22,305.28,304.86,305.09,2408.0,305.22,305.28,304.86,305.09,2408.0
2022-08-09 14:35:00,305.31,305.87,305.31,305.56,1929.0,305.31,305.87,305.31,305.56,1929.0
2022-08-09 14:40:00,305.71,305.73,305.3,305.71,1578.0,305.71,305.73,305.3,305.71,1578.0
2022-08-09 14:45:00,305.86,305.91,305.67,305.76,1541.0,305.86,305.91,305.67,305.76,1541.0
2022-08-09 14:50:00,305.98,306.34,305.9,306.21,1318.0,305.98,306.34,305.9,306.21,1318.0
2022-08-09 14:55:00,305.88,306.39,305.82,306.06,7853.0,305.88,306.39,305.82,306.06,7853.0
2022-08-09 15:00:00,305.92,305.92,305.31,305.31,1981.0,305.92,305.92,305.31,305.31,1981.0
2022-08-09 15:05:00,305.37,305.41,305.09,305.4,1800.0,305.37,305.41,305.09,305.4,1800.0
2022-08-09 15:10:00,305.41,305.72,305.41,305.66,1300.0,305.41,305.72,305.41,305.66,1300.0
2022-08-09 15:15:00,305.66,306.29,305.63,306.12,4037.0,305.66,306.29,305.63,306.12,4037.0
2022-08-09 15:20:00,306.08,306.55,305.95,306.55,3630.0,306.08,306.55,305.95,306.55,3630.0
2022-08-09 15:25:00,306.4,306.56,306.14,306.3,2425.0,306.4,306.56,306.14,306.3,2425.0
2022-08-09 15:30:00,306.24,306.68,306.13,306.57,4929.0,306.24,306.68,306.13,306.57,4929.0
2022-08-09 15:35:00,306.57,306.67,306.36,306.51,4729.0,306.57,306.67,306.36,306.51,4729.0
2022-08-09 15:40:00,306.43,306.92,306.43,306.47,6660.0,306.43,306.92,306.43,306.47,6660.0
2022-08-09 15:45:00,306.61,307.07,306.55,307.07,5773.0,306.61,307.07,306.55,307.07,5773.0
2022-08-09 15:50:00,307.22,307.25,305.92,306.29,18652.0,307.22,307.25,305.92,306.29,18652.0
2022-08-09 15:55:00,306.17,306.74,306.14,306.61,32449.0,306.17,306.74,306.14,306.61,32449.0
2022-08-10 09:30:00,314.0,316.0,313.45,314.11,24139.0,314.0,316.0,313.45,314.11,24139.0
2022-08-10 09:35:00,314.47,315.76,314.28,315.26,22836.0,314.47,315.76,314.28,315.26,22836.0
2022-08-10 09:40:00,315.6,316.67,315.06,316.28,31693.0,315.6,316.67,315.06,316.28,31693.0
2022-08-10 09:45:00,316.36,319.34,315.22,318.92,46855.0,316.36,319.34,315.22,318.92,46855.0
2022-08-10 09:50:00,318.66,319.62,317.16,318.03,9053.0,318.66,319.62,317.16,318.03,9053.0
2022-08-10 09:55:00,317.97,319.7,317.21,319.3,27733.0,317.97,319.7,317.21,319.3,27733.0
2022-08-10 10:00:00,318.93,321.73,318.66,320.22,11812.0,318.93,321.73,318.66,320.22,11812.0
2022-08-10 10:05:00,320.12,320.12,318.75,318.81,9714.0,320.12,320.12,318.75,318.81,9714.0
2022-08-10 10:10:00,319.15,319.74,317.91,318.11,2942.0,319.15,319.74,317.91,318.11,2942.0
2022-08-10 10:15:00,318.34,318.91,317.75,318.21,4770.0,318.34,318.91,317.75,318.21,4770.0
2022-08-10 10:20:00,317.95,319.07,316.88,318.55,6182.0,317.95,319.07,316.88,318.55,6182.0
2022-08-10 10:25:00,318.5,319.26,318.49,319.24,2900.0,318.5,319.26,318.49,319.24,2900.0
2022-08-10 10:30:00,319.44,319.44,318.8,319.0,4188.0,319.44,319.44,318.8,319.0,4188.0
2022-08-10 10:35:00,318.76,319.65,318.73,319.46,3108.0,318.76,319.65,318.73,319.46,3108.0
2022-08-10 10:40:00,319.37,319.93,318.83,318.84,6671.0,319.37,319.93,318.83,318.84,6671.0
2022-08-10 10:45:00,318.77,320.19,318.67,318.69,9437.0,318.77,320.19,318.67,318.69,9437.0
2022-08-10 10:50:00,318.84,319.61,318.84,319.33,3778.0,318.84,319.61,318.84,319.33,3778.0
2022-08-10 10:55:00,319.24,319.7,318.82,319.31,3850.0,319.24,319.7,318.82,319.31,3850.0
2022-08-10 11:00:00,319.51,320.0,319.43,320.0,2000.0,319.51,320.0,319.43,320.0,2000.0
2022-08-10 11:05:00,320.32,321.0,319.9,320.36,18855.0,320.32,321.0,319.9,320.36,18855.0
2022-08-10 11:10:00,320.28,320.29,318.87,318.88,4579.0,320.28,320.29,318.87,318.88,4579.0
2022-08-10 11:15:00,318.99,319.83,318.75,319.83,3646.0,318.99,319.83,318.75,319.83,3646.0
2022-08-10 11:20:00,319.78,320.25,319.58,320.08,3829.0,319.78,320.25,319.58,320.08,3829.0
2022-08-10 11:25:00,319.96,320.26,319.65,320.04,6461.0,319.96,320.26,319.65,320.04,6461.0
2022-08-10 11:30:00,319.92,321.22,319.92,320.91,12049.0,319.92,321.22,319.92,320.91,12049.0
2022-08-10 11:35:00,320.94,321.69,320.75,321.11,7886.0,320.94,321.69,320.75,321.11,7886.0
2022-08-10 11:40:00,321.08,321.38,320.96,321.1,2800.0,321.08,321.38,320.96,321.1,2800.0
2022-08-10 11:45:00,321.12,321.63,321.03,321.28,2715.0,321.12,321.63,321.03,321.28,2715.0
2022-08-10 11:50:00,321.16,321.83,321.05,321.82,6215.0,321.16,321.83,321.05,321.82,6215.0
2022-08-10 11:55:00,321.87,321.87,321.13,321.28,1700.0,321.87,321.87,321.13,321.28,1700.0
2022-08-10 12:00:00,321.42,321.47,321.16,321.23,2000.0,321.42,321.47,321.16,321.23,2000.0
2022-08-10 12:05:00,321.23,321.44,320.89,321.07,2400.0,321.23,321.44,320.89,321.07,2400.0
2022-08-10 12:10:00,320.85,321.18,320.75,320.75,3989.0,320.85,321.18,320.75,320.75,3989.0
2022-08-10 12:15:00,320.46,320.74,319.2,319.2,9033.0,320.46,320.74,319.2,319.2,9033.0
2022-08-10 12:20:00,319.13,319.22,318.78,318.98,3250.0,319.13,319.22,318.78,318.98,3250.0
2022-08-10 12:25:00,318.87,319.33,318.77,319.33,6741.0,318.87,319.33,318.77,319.33,6741.0
2022-08-10 12:30:00,319.34,319.62,319.29,319.55,4217.0,319.34,319.62,319.29,319.55,4217.0
2022-08-10 12:35:00,319.64,319.95,319.54,319.65,2762.0,319.64,319.95,319.54,319.65,2762.0
2022-08-10 12:40:00,319.48,319.59,319.03,319.18,2566.0,319.48,319.59,319.03,319.18,2566.0
2022-08-10 12:45:00,319.08,319.08,318.5,318.83,2707.0,319.08,319.08,318.5,318.83,2707.0
2022-08-10 12:50:00,318.8,319.03,318.5,319.02,3000.0,318.8,319.03,318.5,319.02,3000.0
2022-08-10 12:55:00,319.11,319.67,319.0,319.63,4799.0,319.11,319.67,319.0,319.63,4799.0
2022-08-10 13:00:00,319.63,319.64,318.95,319.31,2100.0,319.63,319.64,318.95,319.31,2100.0
2022-08-10 13:05:00,319.34,319.66,319.34,319.42,1000.0,319.34,319.66,319.34,319.42,1000.0
2022-08-10 13:10:00,319.44,319.77,319.43,319.74,2874.0,319.44,319.77,319.43,319.74,2874.0
2022-08-10 13:15:00,319.63,319.63,319.3,319.5,2300.0,319.63,319.63,319.3,319.5,2300.0
2022-08-10 13:20:00,319.35,319.4,319.2,319.28,1465.0,319.35,319.4,319.2,319.28,1465.0
2022-08-10 13:25:00,319.12,319.47,318.62,318.62,4322.0,319.12,319.47,318.62,318.62,4322.0
2022-08-10 13:30:00,318.58,318.93,318.5,318.93,3500.0,318.58,318.93,318.5,318.93,3500.0
2022-08-10 13:35:00,318.79,319.31,318.79,319.21,3600.0,318.79,319.31,318.79,319.21,3600.0
2022-08-10 13:40:00,319.25,319.25,319.04,319.13,2100.0,319.25,319.25,319.04,319.13,2100.0
2022-08-10 13:45:00,319.04,320.01,319.04,319.94,4651.0,319.04,320.01,319.04,319.94,4651.0
2022-08-10 13:50:00,320.12,320.33,320.11,320.32,1900.0,320.12,320.33,320.11,320.32,1900.0
2022-08-10 13:55:00,320.33,320.8,320.09,320.45,9927.0,320.33,320.8,320.09,320.45,9927.0
2022-08-10 14:00:00,320.63,321.1,320.43,321.1,9400.0,320.63,321.1,320.43,321.1,9400.0
2022-08-10 14:05:00,320.97,321.66,320.76,321.55,20550.0,320.97,321.66,320.76,321.55,20550.0
2022-08-10 14:10:00,321.49,322.0,321.15,321.15,42374.0,321.49,322.0,321.15,321.15,42374.0
2022-08-10 14:15:00,321.15,321.16,320.78,320.8,5085.0,321.15,321.16,320.78,320.8,5085.0
2022-08-10 14:20:00,320.8,321.09,320.77,320.93,10489.0,320.8,321.09,320.77,320.93,10489.0
2022-08-10 14:25:00,320.93,321.02,320.8,320.9,2011.0,320.93,321.02,320.8,320.9,2011.0
2022-08-10 14:30:00,320.9,321.14,320.57,320.63,6869.0,320.9,321.14,320.57,320.63,6869.0
2022-08-10 14:35:00,320.65,320.99,320.58,320.59,4480.0,320.65,320.99,320.58,320.59,4480.0
2022-08-10 14:40:00,320.63,320.75,320.59,320.61,3402.0,320.63,320.75,320.59,320.61,3402.0
2022-08-10 14:45:00,320.61,320.72,320.39,320.44,11406.0,320.61,320.72,320.39,320.44,11406.0
2022-08-10 14:50:00,320.5,320.53,320.2,320.25,5600.0,320.5,320.53,320.2,320.25,5600.0
2022-08-10 14:55:00,320.3,320.63,320.1,320.27,9122.0,320.3,320.63,320.1,320.27,9122.0
2022-08-10 15:00:00,320.36,320.62,320.2,320.62,3500.0,320.36,320.62,320.2,320.62,3500.0
2022-08-10 15:05:00,320.73,320.76,320.4,320.49,3375.0,320.73,320.76,320.4,320.49,3375.0
2022-08-10 15:10:00,320.3,320.88,320.29,320.88,5870.0,320.3,320.88,320.29,320.88,5870.0
2022-08-10 15:15:00,320.87,321.17,320.72,320.81,4965.0,320.87,321.17,320.72,320.81,4965.0
2022-08-10 15:20:00,320.76,320.96,320.64,320.9,6427.0,320.76,320.96,320.64,320.9,6427.0
2022-08-10 15:25:00,320.9,320.9,320.49,320.49,3177.0,320.9,320.9,320.49,320.49,3177.0
2022-08-10 15:30:00,320.32,320.32,319.97,320.12,3220.0,320.32,320.32,319.97,320.12,3220.0
2022-08-10 15:35:00,320.02,320.07,319.77,319.79,5118.0,320.02,320.07,319.77,319.79,5118.0
2022-08-10 15:40:00,319.72,320.17,319.67,320.04,5970.0,319.72,320.17,319.67,320.04,5970.0
2022-08-10 15:45:00,319.94,320.21,319.76,319.8,6053.0,319.94,320.21,319.76,319.8,6053.0
2022-08-10 15:50:00,319.76,319.98,319.31,319.63,12042.0,319.76,319.98,319.31,319.63,12042.0
2022-08-10 15:55:00,319.38,319.71,319.01,319.54,35379.0,319.38,319.71,319.01,319.54,35379.0
2022-08-11 09:30:00,325.84,328.94,324.68,324.69,22966.0,325.84,328.94,324.68,324.69,22966.0
2022-08-11 09:35:00,324.02,326.4,324.01,324.84,1024.0,324.02,326.4,324.01,324.84,1024.0
2022-08-11 09:40:00,325.19,325.62,323.8,323.8,10688.0,325.19,325.62,323.8,323.8,10688.0
2022-08-11 09:45:00,323.84,326.53,323.52,326.13,6563.0,323.84,326.53,323.52,326.13,6563.0
2022-08-11 09:50:00,325.8,326.53,325.06,325.06,7005.0,325.8,326.53,325.06,325.06,7005.0
2022-08-11 09:55:00,325.02,325.24,324.25,324.25,6867.0,325.02,325.24,324.25,324.25,6867.0
2022-08-11 10:00:00,324.6,326.0,324.52,325.73,6516.0,324.6,326.0,324.52,325.73,6516.0
2022-08-11 10:05:00,325.69,326.12,325.01,325.97,4398.0,325.69,326.12,325.01,325.97,4398.0
2022-08-11 10:10:00,326.08,326.9,325.92,326.67,8181.0,326.08,326.9,325.92,326.67,8181.0
2022-08-11 10:15:00,326.64,326.9,326.33,326.73,5301.0,326.64,326.9,326.33,326.73,5301.0
2022-08-11 10:20:00,326.8,326.8,325.15,325.2,2237.0,326.8,326.8,325.15,325.2,2237.0
2022-08-11 10:25:00,325.2,325.4,324.5,325.21,4261.0,325.2,325.4,324.5,325.21,4261.0
2022-08-11 10:30:00,325.49,325.69,324.9,324.9,4791.0,325.49,325.69,324.9,324.9,4791.0
2022-08-11 10:35:00,325.05,325.07,324.11,324.11,2020.0,325.05,325.07,324.11,324.11,2020.0
2022-08-11 10:40:00,323.9,323.9,322.44,323.76,4757.0,323.9,323.9,322.44,323.76,4757.0
2022-08-11 10:45:00,323.65,323.65,322.93,323.15,4880.0,323.65,323.65,322.93,323.15,4880.0
2022-08-11 10:50:00,323.13,323.82,322.72,323.44,6781.0,323.13,323.82,322.72,323.44,6781.0
2022-08-11 10:55:00,323.15,323.69,322.89,322.94,12325.0,323.15,323.69,322.89,322.94,12325.0
2022-08-11 11:00:00,322.87,322.95,321.57,321.88,6602.0,322.87,322.95,321.57,321.88,6602.0
2022-08-11 11:05:00,321.82,321.9,319.68,319.83,5722.0,321.82,321.9,319.68,319.83,5722.0
2022-08-11 11:10:00,319.63,319.78,318.91,318.91,6651.0,319.63,319.78,318.91,318.91,6651.0
2022-08-11 11:15:00,318.78,319.03,317.2,317.31,8981.0,318.78,319.03,317.2,317.31,8981.0
2022-08-11 11:20:00,317.21,317.59,316.78,317.16,13106.0,317.21,317.59,316.78,317.16,13106.0
2022-08-11 11:25:00,317.02,317.57,316.98,317.51,7870.0,317.02,317.57,316.98,317.51,7870.0
2022-08-11 11:30:00,317.35,318.0,317.02,317.73,8449.0,317.35,318.0,317.02,317.73,8449.0
2022-08-11 11:35:00,317.53,317.76,317.2,317.44,6391.0,317.53,317.76,317.2,317.44,6391.0
2022-08-11 11:40:00,317.41,317.7,316.73,316.73,7172.0,317.41,317.7,316.73,316.73,7172.0
2022-08-11 11:45:00,316.75,316.75,315.58,315.69,9338.0,316.75,316.75,315.58,315.69,9338.0
2022-08-11 11:50:00,315.57,315.83,314.56,315.05,10106.0,315.57,315.83,314.56,315.05,10106.0
2022-08-11 11:55:00,315.02,315.71,314.78,315.24,12576.0,315.02,315.71,314.78,315.24,12576.0
2022-08-11 12:00:00,315.09,316.03,315.09,315.79,3814.0,315.09,316.03,315.09,315.79,3814.0
2022-08-11 12:05:00,315.74,315.97,315.36,315.46,7185.0,315.74,315.97,315.36,315.46,7185.0
2022-08-11 12:10:00,315.49,315.97,315.33,315.85,8625.0,315.49,315.97,315.33,315.85,8625.0
2022-08-11 12:15:00,315.7,316.21,315.66,316.13,1912.0,315.7,316.21,315.66,316.13,1912.0
2022-08-11 12:20:00,315.88,316.29,315.7,316.13,1951.0,315.88,316.29,315.7,316.13,1951.0
2022-08-11 12:25:00,316.4,317.0,316.36,316.93,1995.0,316.4,317.0,316.36,316.93,1995.0
2022-08-11 12:30:00,317.06,317.66,317.06,317.35,3715.0,317.06,317.66,317.06,317.35,3715.0
2022-08-11 12:35:00,317.25,317.44,317.11,317.25,3763.0,317.25,317.44,317.11,317.25,3763.0
2022-08-11 12:40:00,317.1,317.13,316.86,316.98,2300.0,317.1,317.13,316.86,316.98,2300.0
2022-08-11 12:45:00,316.89,317.03,316.25,316.96,1800.0,316.89,317.03,316.25,316.96,1800.0
2022-08-11 12:50:00,317.44,318.0,317.26,317.97,8651.0,317.44,318.0,317.26,317.97,8651.0
2022-08-11 12:55:00,317.83,318.02,317.83,318.02,200.0,317.83,318.02,317.83,318.02,200.0
2022-08-11 13:00:00,318.01,318.08,317.51,317.61,2159.0,318.01,318.08,317.51,317.61,2159.0
2022-08-11 13:05:00,317.79,317.91,317.26,317.26,2105.0,317.79,317.91,317.26,317.26,2105.0
2022-08-11 13:10:00,317.57,317.86,317.47,317.86,600.0,317.57,317.86,317.47,317.86,600.0
2022-08-11 13:15:00,318.19,318.86,318.19,318.49,4507.0,318.19,318.86,318.19,318.49,4507.0
2022-08-11 13:20:00,318.27,318.5,318.23,318.23,1100.0,318.27,318.5,318.23,318.23,1100.0
2022-08-11 13:25:00,318.38,318.57,318.15,318.4,1200.0,318.38,318.57,318.15,318.4,1200.0
2022-08-11 13:30:00,318.57,318.7,318.55,318.59,911.0,318.57,318.7,318.55,318.59,911.0
2022-08-11 13:35:00,318.27,318.7,318.25,318.7,3288.0,318.27,318.7,318.25,318.7,3288.0
2022-08-11 13:40:00,318.53,318.7,318.4,318.41,5376.0,318.53,318.7,318.4,318.41,5376.0
2022-08-11 13:45:00,318.44,318.44,317.93,317.94,477.0,318.44,318.44,317.93,317.94,477.0
2022-08-11 13:50:00,317.83,317.83,317.32,317.32,3700.0,317.83,317.83,317.32,317.32,3700.0
2022-08-11 13:55:00,317.23,317.23,316.73,316.73,1425.0,317.23,317.23,316.73,316.73,1425.0
2022-08-11 14:00:00,316.83,317.02,316.25,316.25,3300.0,316.83,317.02,316.25,316.25,3300.0
2022-08-11 14:05:00,315.92,316.61,315.92,316.35,1717.0,315.92,316.61,315.92,316.35,1717.0
2022-08-11 14:10:00,316.69,317.65,316.65,316.7,8525.0,316.69,317.65,316.65,316.7,8525.0
2022-08-11 14:15:00,316.66,317.09,316.52,317.03,2450.0,316.66,317.09,316.52,317.03,2450.0
2022-08-11 14:20:00,316.79,317.09,316.65,317.05,1400.0,316.79,317.09,316.65,317.05,1400.0
2022-08-11 14:25:00,316.94,317.19,316.85,316.91,1606.0,316.94,317.19,316.85,316.91,1606.0
2022-08-11 14:30:00,316.96,316.97,316.45,316.64,1927.0,316.96,316.97,316.45,316.64,1927.0
2022-08-11 14:35:00,316.78,316.99,316.7,316.89,1300.0,316.78,316.99,316.7,316.89,1300.0
2022-08-11 14:40:00,316.87,316.99,316.18,316.28,2353.0,316.87,316.99,316.18,316.28,2353.0
2022-08-11 14:45:00,316.3,316.55,316.0,316.41,2377.0,316.3,316.55,316.0,316.41,2377.0
2022-08-11 14:50:00,316.36,316.41,315.39,315.39,1642.0,316.36,316.41,315.39,315.39,1642.0
2022-08-11 14:55:00,315.63,316.18,315.34,316.04,2300.0,315.63,316.18,315.34,316.04,2300.0
2022-08-11 15:00:00,316.0,316.16,315.8,315.91,2422.0,316.0,316.16,315.8,315.91,2422.0
2022-08-11 15:05:00,315.99,315.99,315.37,315.78,2791.0,315.99,315.99,315.37,315.78,2791.0
2022-08-11 15:10:00,315.71,315.71,315.01,315.44,1447.0,315.71,315.71,315.01,315.44,1447.0
2022-08-11 15:15:00,315.63,316.3,315.56,316.3,2444.0,315.63,316.3,315.56,316.3,2444.0
2022-08-11 15:20:00,316.35,316.72,316.26,316.41,4136.0,316.35,316.72,316.26,316.41,4136.0
2022-08-11 15:25:00,316.5,316.59,316.21,316.21,2100.0,316.5,316.59,316.21,316.21,2100.0
2022-08-11 15:30:00,316.21,316.44,315.96,316.4,3625.0,316.21,316.44,315.96,316.4,3625.0
2022-08-11 15:35:00,316.27,316.27,315.7,315.79,4758.0,316.27,316.27,315.7,315.79,4758.0
2022-08-11 15:40:00,315.98,316.48,315.94,316.21,4733.0,315.98,316.48,315.94,316.21,4733.0
2022-08-11 15:45:00,316.16,316.3,315.67,315.84,7042.0,316.16,316.3,315.67,315.84,7042.0
2022-08-11 15:50:00,315.96,316.98,315.86,316.94,8893.0,315.96,316.98,315.86,316.94,8893.0
2022-08-11 15:55:00,316.88,317.26,316.79,316.97,35723.0,316.88,317.26,316.79,316.97,35723.0
2022-08-12 09:30:00,320.7,322.91,319.03,319.88,12374.0,320.7,322.91,319.03,319.88,12374.0
2022-08-12 09:35:00,319.54,319.88,318.48,319.52,2625.0,319.54,319.88,318.48,319.52,2625.0
2022-08-12 09:40:00,319.56,320.61,319.28,320.3,6220.0,319.56,320.61,319.28,320.3,6220.0
2022-08-12 09:45:00,320.3,320.3,317.57,318.75,4361.0,320.3,320.3,317.57,318.75,4361.0
2022-08-12 09:50:00,318.73,319.8,318.59,319.39,5000.0,318.73,319.8,318.59,319.39,5000.0
2022-08-12 09:55:00,319.19,319.94,319.0,319.94,3864.0,319.19,319.94,319.0,319.94,3864.0
2022-08-12 10:00:00,319.38,319.75,317.76,319.41,2158.0,319.38,319.75,317.76,319.41,2158.0
2022-08-12 10:05:00,318.86,319.6,318.02,318.97,3148.0,318.86,319.6,318.02,318.97,3148.0
2022-08-12 10:10:00,320.14,320.69,319.54,319.96,2296.0,320.14,320.69,319.54,319.96,2296.0
2022-08-12 10:15:00,319.78,320.77,319.71,320.77,1800.0,319.78,320.77,319.71,320.77,1800.0
2022-08-12 10:20:00,320.73,320.98,320.23,320.53,3363.0,320.73,320.98,320.23,320.53,3363.0
2022-08-12 10:25:00,320.1,320.18,319.29,319.55,2700.0,320.1,320.18,319.29,319.55,2700.0
2022-08-12 10:30:00,319.61,319.61,318.69,318.69,2898.0,319.61,319.61,318.69,318.69,2898.0
2022-08-12 10:35:00,318.69,319.21,318.59,318.69,3808.0,318.69,319.21,318.59,318.69,3808.0
2022-08-12 10:40:00,318.39,318.39,317.9,317.9,2117.0,318.39,318.39,317.9,317.9,2117.0
2022-08-12 10:45:00,317.85,317.85,317.14,317.5,950.0,317.85,317.85,317.14,317.5,950.0
2022-08-12 10:50:00,317.74,318.37,317.71,318.37,2738.0,317.74,318.37,317.71,318.37,2738.0
2022-08-12 10:55:00,318.59,318.59,317.77,318.3,3188.0,318.59,318.59,317.77,318.3,3188.0
2022-08-12 11:00:00,318.25,318.89,318.01,318.32,10617.0,318.25,318.89,318.01,318.32,10617.0
2022-08-12 11:05:00,318.15,318.47,317.84,318.12,3748.0,318.15,318.47,317.84,318.12,3748.0
2022-08-12 11:10:00,318.26,318.65,317.96,318.36,2012.0,318.26,318.65,317.96,318.36,2012.0
2022-08-12 11:15:00,318.28,319.36,318.27,319.28,2900.0,318.28,319.36,318.27,319.28,2900.0
2022-08-12 11:20:00,319.06,319.22,318.52,318.52,2172.0,319.06,319.22,318.52,318.52,2172.0
2022-08-12 11:25:00,318.64,319.74,318.64,319.32,2405.0,318.64,319.74,318.64,319.32,2405.0
2022-08-12 11:30:00,319.19,319.31,318.61,319.27,3091.0,319.19,319.31,318.61,319.27,3091.0
2022-08-12 11:35:00,319.32,320.47,319.32,320.47,2250.0,319.32,320.47,319.32,320.47,2250.0
2022-08-12 11:40:00,320.19,320.26,319.86,319.98,2329.0,320.19,320.26,319.86,319.98,2329.0
2022-08-12 11:45:00,319.9,320.52,319.89,320.52,1817.0,319.9,320.52,319.89,320.52,1817.0
2022-08-12 11:50:00,320.15,320.19,319.55,320.1,1950.0,320.15,320.19,319.55,320.1,1950.0
2022-08-12 11:55:00,319.96,320.18,319.85,319.92,1700.0,319.96,320.18,319.85,319.92,1700.0
2022-08-12 12:00:00,319.77,319.89,319.52,319.76,1500.0,319.77,319.89,319.52,319.76,1500.0
2022-08-12 12:05:00,319.68,319.9,319.6,319.6,600.0,319.68,319.9,319.6,319.6,600.0
2022-08-12 12:10:00,319.94,320.16,319.87,320.0,1500.0,319.94,320.16,319.87,320.0,1500.0
2022-08-12 12:15:00,320.09,320.61,320.09,320.37,1550.0,320.09,320.61,320.09,320.37,1550.0
2022-08-12 12:20:00,320.44,320.5,320.24,320.34,800.0,320.44,320.5,320.24,320.34,800.0
2022-08-12 12:25:00,320.25,320.57,320.25,320.25,2855.0,320.25,320.57,320.25,320.25,2855.0
2022-08-12 12:30:00,320.29,320.47,320.14,320.22,1603.0,320.29,320.47,320.14,320.22,1603.0
2022-08-12 12:35:00,320.31,320.65,320.31,320.65,700.0,320.31,320.65,320.31,320.65,700.0
2022-08-12 12:40:00,320.1,320.62,319.9,320.44,1642.0,320.1,320.62,319.9,320.44,1642.0
2022-08-12 12:45:00,320.48,320.73,320.48,320.6,1081.0,320.48,320.73,320.48,320.6,1081.0
2022-08-12 12:50:00,320.54,320.54,320.37,320.5,500.0,320.54,320.54,320.37,320.5,500.0
2022-08-12 12:55:00,320.48,320.53,320.26,320.26,800.0,320.48,320.53,320.26,320.26,800.0
2022-08-12 13:00:00,320.25,320.33,320.12,320.33,1300.0,320.25,320.33,320.12,320.33,1300.0
2022-08-12 13:05:00,320.24,320.64,320.22,320.64,1100.0,320.24,320.64,320.22,320.64,1100.0
2022-08-12 13:10:00,320.62,320.76,320.51,320.62,2300.0,320.62,320.76,320.51,320.62,2300.0
2022-08-12 13:15:00,320.65,320.83,320.49,320.55,2510.0,320.65,320.83,320.49,320.55,2510.0
2022-08-12 13:20:00,320.56,320.64,320.33,320.64,1800.0,320.56,320.64,320.33,320.64,1800.0
2022-08-12 13:25:00,320.5,320.5,320.3,320.41,1000.0,320.5,320.5,320.3,320.41,1000.0
2022-08-12 13:30:00,320.44,320.63,320.36,320.4,1650.0,320.44,320.63,320.36,320.4,1650.0
2022-08-12 13:35:00,320.48,320.48,320.2,320.24,1600.0,320.48,320.48,320.2,320.24,1600.0
2022-08-12 13:40:00,320.15,320.25,319.37,319.54,5507.0,320.15,320.25,319.37,319.54,5507.0
2022-08-12 13:45:00,319.69,319.79,319.64,319.71,3100.0,319.69,319.79,319.64,319.71,3100.0
2022-08-12 13:50:00,319.77,320.04,319.73,320.04,4390.0,319.77,320.04,319.73,320.04,4390.0
2022-08-12 13:55:00,320.17,320.17,319.54,319.55,2805.0,320.17,320.17,319.54,319.55,2805.0
2022-08-12 14:00:00,319.74,320.35,319.74,320.34,2000.0,319.74,320.35,319.74,320.34,2000.0
2022-08-12 14:05:00,320.47,320.47,320.07,320.29,2142.0,320.47,320.47,320.07,320.29,2142.0
2022-08-12 14:10:00,320.45,320.54,320.3,320.45,2831.0,320.45,320.54,320.3,320.45,2831.0
2022-08-12 14:15:00,320.54,320.6,320.37,320.45,1200.0,320.54,320.6,320.37,320.45,1200.0
2022-08-12 14:20:00,320.56,320.56,320.09,320.29,1900.0,320.56,320.56,320.09,320.29,1900.0
2022-08-12 14:25:00,320.18,320.83,320.18,320.83,3496.0,320.18,320.83,320.18,320.83,3496.0
2022-08-12 14:30:00,320.84,321.22,320.84,321.22,7875.0,320.84,321.22,320.84,321.22,7875.0
2022-08-12 14:35:00,321.3,321.48,321.11,321.12,4293.0,321.3,321.48,321.11,321.12,4293.0
2022-08-12 14:40:00,321.14,321.14,320.69,320.79,3162.0,321.14,321.14,320.69,320.79,3162.0
2022-08-12 14:45:00,320.86,321.14,320.82,321.07,1900.0,320.86,321.14,320.82,321.07,1900.0
2022-08-12 14:50:00,321.14,321.14,320.87,320.91,1300.0,321.14,321.14,320.87,320.91,1300.0
2022-08-12 14:55:00,321.0,321.27,320.88,321.11,2412.0,321.0,321.27,320.88,321.11,2412.0
2022-08-12 15:00:00,321.19,321.3,320.96,321.12,6029.0,321.19,321.3,320.96,321.12,6029.0
2022-08-12 15:05:00,321.1,321.18,320.92,320.98,2070.0,321.1,321.18,320.92,320.98,2070.0
2022-08-12 15:10:00,321.12,321.3,320.99,321.3,11817.0,321.12,321.3,320.99,321.3,11817.0
2022-08-12 15:15:00,321.24,321.46,321.24,321.41,9095.0,321.24,321.46,321.24,321.41,9095.0
2022-08-12 15:20:00,321.46,321.49,321.15,321.23,3795.0,321.46,321.49,321.15,321.23,3795.0
2022-08-12 15:25:00,321.23,321.4,321.14,321.15,5400.0,321.23,321.4,321.14,321.15,5400.0
2022-08-12 15:30:00,321.21,321.55,321.15,321.55,4765.0,321.21,321.55,321.15,321.55,4765.0
2022-08-12 15:35:00,321.6,321.98,321.6,321.94,7047.0,321.6,321.98,321.6,321.94,7047.0
2022-08-12 15:40:00,321.94,321.96,321.54,321.92,13358.0,321.94,321.96,321.54,321.92,13358.0
2022-08-12 15:45:00,321.86,322.02,321.77,321.78,12976.0,321.86,322.02,321.77,321.78,12976.0
2022-08-12 15:50:00,321.96,322.26,321.76,321.77,15456.0,321.96,322.26,321.76,321.77,15456.0
2022-08-12 15:55:00,321.7,321.9,321.51,321.64,42740.0,321.7,321.9,321.51,321.64,42740.0
2022-08-15 09:30:00,320.18,323.97,320.13,323.8,8420.0,320.18,323.97,320.13,323.8,8420.0
2022-08-15 09:35:00,323.82,324.68,322.46,322.46,16629.0,323.82,324.68,322.46,322.46,16629.0
2022-08-15 09:40:00,322.47,324.09,320.89,323.1,5531.0,322.47,324.09,320.89,323.1,5531.0
2022-08-15 09:45:00,322.99,323.04,322.1,322.1,677.0,322.99,323.04,322.1,322.1,677.0
2022-08-15 09:50:00,322.1,323.29,321.79,323.04,3314.0,322.1,323.29,321.79,323.04,3314.0
2022-08-15 09:55:00,323.41,324.89,323.41,324.75,8812.0,323.41,324.89,323.41,324.75,8812.0
2022-08-15 10:00:00,324.51,324.53,322.77,323.01,2515.0,324.51,324.53,322.77,323.01,2515.0
2022-08-15 10:05:00,323.25,323.75,322.67,323.07,10388.0,323.25,323.75,322.67,323.07,10388.0
2022-08-15 10:10:00,323.28,323.46,322.39,322.39,2600.0,323.28,323.46,322.39,322.39,2600.0
2022-08-15 10:15:00,322.18,322.37,321.32,322.12,1688.0,322.18,322.37,321.32,322.12,1688.0
2022-08-15 10:20:00,321.79,321.79,320.96,321.46,1800.0,321.79,321.79,320.96,321.46,1800.0
2022-08-15 10:25:00,321.28,322.16,321.12,321.61,2867.0,321.28,322.16,321.12,321.61,2867.0
2022-08-15 10:30:00,321.88,322.36,321.88,322.23,1480.0,321.88,322.36,321.88,322.23,1480.0
2022-08-15 10:35:00,322.2,322.6,321.67,322.17,2500.0,322.2,322.6,321.67,322.17,2500.0
2022-08-15 10:40:00,322.1,322.56,321.95,321.95,904.0,322.1,322.56,321.95,321.95,904.0
2022-08-15 10:45:00,322.0,322.14,321.59,321.59,1868.0,322.0,322.14,321.59,321.59,1868.0
2022-08-15 10:50:00,321.74,321.74,321.37,321.65,1100.0,321.74,321.74,321.37,321.65,1100.0
2022-08-15 10:55:00,321.38,321.47,320.7,321.08,2830.0,321.38,321.47,320.7,321.08,2830.0
2022-08-15 11:00:00,321.19,321.9,320.67,321.76,4264.0,321.19,321.9,320.67,321.76,4264.0
2022-08-15 11:05:00,321.96,322.33,321.64,321.75,6001.0,321.96,322.33,321.64,321.75,6001.0
2022-08-15 11:10:00,321.59,321.64,320.54,320.55,2151.0,321.59,321.64,320.54,320.55,2151.0
2022-08-15 11:15:00,320.81,321.09,320.74,320.8,3337.0,320.81,321.09,320.74,320.8,3337.0
2022-08-15 11:20:00,320.82,322.01,320.82,321.84,2803.0,320.82,322.01,320.82,321.84,2803.0
2022-08-15 11:25:00,321.61,321.75,321.42,321.66,1300.0,321.61,321.75,321.42,321.66,1300.0
2022-08-15 11:30:00,321.73,322.39,321.72,322.23,1564.0,321.73,322.39,321.72,322.23,1564.0
2022-08-15 11:35:00,322.32,322.99,322.29,322.99,1150.0,322.32,322.99,322.29,322.99,1150.0
2022-08-15 11:40:00,322.83,323.53,322.56,323.53,2449.0,322.83,323.53,322.56,323.53,2449.0
2022-08-15 11:45:00,323.66,324.24,323.49,323.77,1459.0,323.66,324.24,323.49,323.77,1459.0
2022-08-15 11:50:00,323.55,324.0,323.4,324.0,1735.0,323.55,324.0,323.4,324.0,1735.0
2022-08-15 11:55:00,323.69,324.15,323.6,323.79,2105.0,323.69,324.15,323.6,323.79,2105.0
2022-08-15 12:00:00,323.94,324.03,323.76,324.03,1269.0,323.94,324.03,323.76,324.03,1269.0
2022-08-15 12:05:00,323.94,323.94,323.7,323.74,2200.0,323.94,323.94,323.7,323.74,2200.0
2022-08-15 12:10:00,323.9,324.31,323.67,324.11,3720.0,323.9,324.31,323.67,324.11,3720.0
2022-08-15 12:15:00,324.03,324.31,323.37,323.37,4527.0,324.03,324.31,323.37,323.37,4527.0
2022-08-15 12:20:00,323.23,323.48,323.1,323.48,950.0,323.23,323.48,323.1,323.48,950.0
2022-08-15 12:25:00,323.4,323.59,323.29,323.52,1250.0,323.4,323.59,323.29,323.52,1250.0
2022-08-15 12:30:00,323.5,323.73,323.4,323.6,2851.0,323.5,323.73,323.4,323.6,2851.0
2022-08-15 12:35:00,323.55,323.59,322.7,323.07,3400.0,323.55,323.59,322.7,323.07,3400.0
2022-08-15 12:40:00,323.33,323.79,323.26,323.79,3206.0,323.33,323.79,323.26,323.79,3206.0
2022-08-15 12:45:00,323.77,324.43,323.72,324.16,4888.0,323.77,324.43,323.72,324.16,4888.0
2022-08-15 12:50:00,324.04,324.9,323.83,324.84,5797.0,324.04,324.9,323.83,324.84,5797.0
2022-08-15 12:55:00,324.8,325.4,324.8,325.31,6697.0,324.8,325.4,324.8,325.31,6697.0
2022-08-15 13:00:00,325.17,325.23,324.91,325.11,3593.0,325.17,325.23,324.91,325.11,3593.0
2022-08-15 13:05:00,325.21,325.55,325.05,325.07,6070.0,325.21,325.55,325.05,325.07,6070.0
2022-08-15 13:10:00,325.13,325.44,325.01,325.44,4686.0,325.13,325.44,325.01,325.44,4686.0
2022-08-15 13:15:00,325.46,325.64,325.46,325.57,2469.0,325.46,325.64,325.46,325.57,2469.0
2022-08-15 13:20:00,325.62,325.71,325.28,325.65,6497.0,325.62,325.71,325.28,325.65,6497.0
2022-08-15 13:25:00,325.65,325.86,325.62,325.73,6329.0,325.65,325.86,325.62,325.73,6329.0
2022-08-15 13:30:00,325.72,326.18,325.72,325.78,6336.0,325.72,326.18,325.72,325.78,6336.0
2022-08-15 13:35:00,325.87,326.22,325.71,325.72,4806.0,325.87,326.22,325.71,325.72,4806.0
2022-08-15 13:40:00,325.68,325.93,325.21,325.38,6468.0,325.68,325.93,325.21,325.38,6468.0
2022-08-15 13:45:00,325.38,325.9,325.38,325.75,3608.0,325.38,325.9,325.38,325.75,3608.0
2022-08-15 13:50:00,325.74,326.21,325.67,326.11,5794.0,325.74,326.21,325.67,326.11,5794.0
2022-08-15 13:55:00,326.17,326.17,325.72,326.07,3744.0,326.17,326.17,325.72,326.07,3744.0
2022-08-15 14:00:00,326.23,326.74,326.04,326.57,7967.0,326.23,326.74,326.04,326.57,7967.0
2022-08-15 14:05:00,326.5,326.76,326.22,326.23,5781.0,326.5,326.76,326.22,326.23,5781.0
2022-08-15 14:10:00,326.15,326.5,326.15,326.5,4559.0,326.15,326.5,326.15,326.5,4559.0
2022-08-15 14:15:00,326.59,327.64,326.59,327.63,9841.0,326.59,327.64,326.59,327.63,9841.0
2022-08-15 14:20:00,327.5,327.53,326.72,327.43,6717.0,327.5,327.53,326.72,327.43,6717.0
2022-08-15 14:25:00,327.46,327.47,327.24,327.38,5784.0,327.46,327.47,327.24,327.38,5784.0
2022-08-15 14:30:00,327.39,327.87,327.29,327.74,6369.0,327.39,327.87,327.29,327.74,6369.0
2022-08-15 14:35:00,327.83,327.94,327.59,327.84,5577.0,327.83,327.94,327.59,327.84,5577.0
2022-08-15 14:40:00,327.85,328.32,327.84,328.32,7565.0,327.85,328.32,327.84,328.32,7565.0
2022-08-15 14:45:00,328.01,328.26,328.01,328.15,1643.0,328.01,328.26,328.01,328.15,1643.0
2022-08-15 14:50:00,328.27,328.71,328.14,328.54,13090.0,328.27,328.71,328.14,328.54,13090.0
2022-08-15 14:55:00,328.54,328.76,328.54,328.62,2950.0,328.54,328.76,328.54,328.62,2950.0
2022-08-15 15:00:00,328.62,329.29,328.54,329.29,5416.0,328.62,329.29,328.54,329.29,5416.0
2022-08-15 15:05:00,329.33,329.65,329.32,329.49,7211.0,329.33,329.65,329.32,329.49,7211.0
2022-08-15 15:10:00,329.46,329.86,329.32,329.7,8032.0,329.46,329.86,329.32,329.7,8032.0
2022-08-15 15:15:00,329.7,330.23,329.7,330.08,13012.0,329.7,330.23,329.7,330.08,13012.0
2022-08-15 15:20:00,330.08,330.35,329.93,330.22,11618.0,330.08,330.35,329.93,330.22,11618.0
2022-08-15 15:25:00,330.22,330.3,329.13,329.25,10432.0,330.22,330.3,329.13,329.25,10432.0
2022-08-15 15:30:00,329.13,329.66,329.06,329.56,11230.0,329.13,329.66,329.06,329.56,11230.0
2022-08-15 15:35:00,329.56,329.88,329.45,329.79,14786.0,329.56,329.88,329.45,329.79,14786.0
2022-08-15 15:40:00,329.74,330.15,329.5,330.04,16272.0,329.74,330.15,329.5,330.04,16272.0
2022-08-15 15:45:00,330.05,330.39,329.73,330.22,19736.0,330.05,330.39,329.73,330.22,19736.0
2022-08-15 15:50:00,330.24,330.45,329.72,329.93,47361.0,330.24,330.45,329.72,329.93,47361.0
2022-08-15 15:55:00,329.93,330.47,329.35,330.37,80520.0,329.93,330.47,329.35,330.37,80520.0
2022-08-16 09:30:00,330.5,335.71,330.5,335.0,28450.0,330.5,335.71,330.5,335.0,28450.0
2022-08-16 09:35:00,334.75,335.2,329.28,331.22,34509.0,334.75,335.2,329.28,331.22,34509.0
2022-08-16 09:40:00,331.62,331.62,330.3,330.37,10944.0,331.62,331.62,330.3,330.37,10944.0
2022-08-16 09:45:00,330.61,331.1,329.5,329.5,9093.0,330.61,331.1,329.5,329.5,9093.0
2022-08-16 09:50:00,329.0,329.92,328.88,329.41,8746.0,329.0,329.92,328.88,329.41,8746.0
2022-08-16 09:55:00,329.41,331.0,329.21,330.69,18674.0,329.41,331.0,329.21,330.69,18674.0
2022-08-16 10:00:00,330.34,330.88,328.0,329.16,6984.0,330.34,330.88,328.0,329.16,6984.0
2022-08-16 10:05:00,329.0,329.73,328.63,329.49,4444.0,329.0,329.73,328.63,329.49,4444.0
2022-08-16 10:10:00,329.73,330.88,329.73,330.88,4560.0,329.73,330.88,329.73,330.88,4560.0
2022-08-16 10:15:00,330.32,330.32,329.36,330.29,2411.0,330.32,330.32,329.36,330.29,2411.0
2022-08-16 10:20:00,330.23,330.65,330.0,330.43,2601.0,330.23,330.65,330.0,330.43,2601.0
2022-08-16 10:25:00,329.83,329.83,328.75,328.75,3817.0,329.83,329.83,328.75,328.75,3817.0
2022-08-16 10:30:00,328.52,328.57,326.33,326.33,13054.0,328.52,328.57,326.33,326.33,13054.0
2022-08-16 10:35:00,326.32,326.79,326.26,326.63,24818.0,326.32,326.79,326.26,326.63,24818.0
2022-08-16 10:40:00,326.6,327.95,326.58,327.9,7276.0,326.6,327.95,326.58,327.9,7276.0
2022-08-16 10:45:00,327.7,328.58,327.7,327.97,2840.0,327.7,328.58,327.7,327.97,2840.0
2022-08-16 10:50:00,328.02,329.27,328.02,329.26,6815.0,328.02,329.27,328.02,329.26,6815.0
2022-08-16 10:55:00,329.29,329.64,328.32,328.38,4645.0,329.29,329.64,328.32,328.38,4645.0
2022-08-16 11:00:00,328.64,329.3,328.3,328.3,1500.0,328.64,329.3,328.3,328.3,1500.0
2022-08-16 11:05:00,328.41,328.87,328.25,328.72,1309.0,328.41,328.87,328.25,328.72,1309.0
2022-08-16 11:10:00,328.73,329.68,328.59,329.55,5004.0,328.73,329.68,328.59,329.55,5004.0
2022-08-16 11:15:00,329.57,330.26,329.57,329.69,6032.0,329.57,330.26,329.57,329.69,6032.0
2022-08-16 11:20:00,329.83,330.17,329.61,330.03,4894.0,329.83,330.17,329.61,330.03,4894.0
2022-08-16 11:25:00,330.15,331.56,330.15,331.41,4971.0,330.15,331.56,330.15,331.41,4971.0
2022-08-16 11:30:00,331.61,332.65,331.55,331.71,5188.0,331.61,332.65,331.55,331.71,5188.0
2022-08-16 11:35:00,331.62,332.41,331.44,332.28,3724.0,331.62,332.41,331.44,332.28,3724.0
2022-08-16 11:40:00,332.12,332.28,331.34,331.77,2943.0,332.12,332.28,331.34,331.77,2943.0
2022-08-16 11:45:00,331.89,332.29,331.8,331.82,3422.0,331.89,332.29,331.8,331.82,3422.0
2022-08-16 11:50:00,331.8,333.25,331.71,333.1,12640.0,331.8,333.25,331.71,333.1,12640.0
2022-08-16 11:55:00,333.05,333.44,333.05,333.33,2933.0,333.05,333.44,333.05,333.33,2933.0
2022-08-16 12:00:00,333.27,334.24,333.14,333.23,4788.0,333.27,334.24,333.14,333.23,4788.0
2022-08-16 12:05:00,333.06,333.55,332.87,332.87,2350.0,333.06,333.55,332.87,332.87,2350.0
2022-08-16 12:10:00,332.83,333.67,332.73,333.42,3250.0,332.83,333.67,332.73,333.42,3250.0
2022-08-16 12:15:00,333.69,334.2,333.58,333.75,4300.0,333.69,334.2,333.58,333.75,4300.0
2022-08-16 12:20:00,333.81,333.81,333.13,333.28,12173.0,333.81,333.81,333.13,333.28,12173.0
2022-08-16 12:25:00,333.42,333.42,332.47,332.74,12027.0,333.42,333.42,332.47,332.74,12027.0
2022-08-16 12:30:00,332.75,333.13,332.5,333.13,15750.0,332.75,333.13,332.5,333.13,15750.0
2022-08-16 12:35:00,332.93,333.12,332.46,332.47,2107.0,332.93,333.12,332.46,332.47,2107.0
2022-08-16 12:40:00,332.46,332.54,331.87,331.96,1706.0,332.46,332.54,331.87,331.96,1706.0
2022-08-16 12:45:00,331.72,332.16,331.67,331.92,1500.0,331.72,332.16,331.67,331.92,1500.0
2022-08-16 12:50:00,332.05,332.74,332.04,332.74,1300.0,332.05,332.74,332.04,332.74,1300.0
2022-08-16 12:55:00,332.73,332.93,332.12,332.13,2200.0,332.73,332.93,332.12,332.13,2200.0
2022-08-16 13:00:00,332.42,332.65,332.16,332.28,1232.0,332.42,332.65,332.16,332.28,1232.0
2022-08-16 13:05:00,332.22,332.52,332.11,332.17,1300.0,332.22,332.52,332.11,332.17,1300.0
2022-08-16 13:10:00,332.07,332.27,332.07,332.27,638.0,332.07,332.27,332.07,332.27,638.0
2022-08-16 13:15:00,332.13,332.15,331.82,332.15,2682.0,332.13,332.15,331.82,332.15,2682.0
2022-08-16 13:20:00,332.14,332.28,331.85,332.28,1340.0,332.14,332.28,331.85,332.28,1340.0
2022-08-16 13:25:00,332.37,332.82,332.35,332.42,6528.0,332.37,332.82,332.35,332.42,6528.0
2022-08-16 13:30:00,332.35,332.62,332.35,332.45,800.0,332.35,332.62,332.35,332.45,800.0
2022-08-16 13:35:00,332.51,333.88,332.47,333.25,7956.0,332.51,333.88,332.47,333.25,7956.0
2022-08-16 13:40:00,333.25,333.85,332.93,333.85,4501.0,333.25,333.85,332.93,333.85,4501.0
2022-08-16 13:45:00,333.76,333.84,333.52,333.82,2702.0,333.76,333.84,333.52,333.82,2702.0
2022-08-16 13:50:00,333.82,334.47,333.8,334.27,2615.0,333.82,334.47,333.8,334.27,2615.0
2022-08-16 13:55:00,334.11,334.52,333.82,334.52,6702.0,334.11,334.52,333.82,334.52,6702.0
2022-08-16 14:00:00,334.39,334.88,334.01,334.58,3799.0,334.39,334.88,334.01,334.58,3799.0
2022-08-16 14:05:00,334.62,334.93,334.23,334.87,4623.0,334.62,334.93,334.23,334.87,4623.0
2022-08-16 14:10:00,334.93,335.48,334.8,335.1,21744.0,334.93,335.48,334.8,335.1,21744.0
2022-08-16 14:15:00,335.0,335.48,334.73,334.75,21070.0,335.0,335.48,334.73,334.75,21070.0
2022-08-16 14:20:00,334.68,335.12,334.65,334.79,3113.0,334.68,335.12,334.65,334.79,3113.0
2022-08-16 14:25:00,334.62,334.75,334.19,334.4,4214.0,334.62,334.75,334.19,334.4,4214.0
2022-08-16 14:30:00,334.59,334.59,333.54,333.55,2370.0,334.59,334.59,333.54,333.55,2370.0
2022-08-16 14:35:00,333.54,333.61,332.15,332.15,4870.0,333.54,333.61,332.15,332.15,4870.0
2022-08-16 14:40:00,332.16,333.05,332.02,332.27,8940.0,332.16,333.05,332.02,332.27,8940.0
2022-08-16 14:45:00,332.29,332.29,331.03,331.54,8824.0,332.29,332.29,331.03,331.54,8824.0
2022-08-16 14:50:00,331.48,331.71,331.25,331.25,2900.0,331.48,331.71,331.25,331.25,2900.0
2022-08-16 14:55:00,331.46,332.46,331.32,332.46,5727.0,331.46,332.46,331.32,332.46,5727.0
2022-08-16 15:00:00,332.21,332.49,331.58,331.76,2348.0,332.21,332.49,331.58,331.76,2348.0
2022-08-16 15:05:00,331.77,332.45,331.65,332.39,3117.0,331.77,332.45,331.65,332.39,3117.0
2022-08-16 15:10:00,331.97,332.1,331.27,331.32,5088.0,331.97,332.1,331.27,331.32,5088.0
2022-08-16 15:15:00,331.51,331.72,331.11,331.22,4531.0,331.51,331.72,331.11,331.22,4531.0
2022-08-16 15:20:00,331.38,331.76,331.2,331.56,8369.0,331.38,331.76,331.2,331.56,8369.0
2022-08-16 15:25:00,331.53,331.95,331.49,331.87,6351.0,331.53,331.95,331.49,331.87,6351.0
2022-08-16 15:30:00,331.8,332.21,331.79,332.03,9365.0,331.8,332.21,331.79,332.03,9365.0
2022-08-16 15:35:00,331.98,332.09,331.45,331.61,6218.0,331.98,332.09,331.45,331.61,6218.0
2022-08-16 15:40:00,331.64,332.28,331.57,331.73,9983.0,331.64,332.28,331.57,331.73,9983.0
2022-08-16 15:45:00,331.69,332.29,331.69,332.05,13597.0,331.69,332.29,331.69,332.05,13597.0
2022-08-16 15:50:00,332.09,332.57,331.98,332.4,13276.0,332.09,332.57,331.98,332.4,13276.0
2022-08-16 15:55:00,332.36,332.47,331.61,331.61,39778.0,332.36,332.47,331.61,331.61,39778.0
2022-08-17 09:30:00,327.27,330.0,326.96,328.5,10264.0,327.27,330.0,326.96,328.5,10264.0
2022-08-17 09:35:00,328.93,330.2,327.68,328.99,10929.0,328.93,330.2,327.68,328.99,10929.0
2022-08-17 09:40:00,329.2,329.2,326.57,327.31,9757.0,329.2,329.2,326.57,327.31,9757.0
2022-08-17 09:45:00,327.01,329.84,327.01,329.37,20320.0,327.01,329.84,327.01,329.37,20320.0
2022-08-17 09:50:00,329.6,329.69,328.04,328.69,7315.0,329.6,329.69,328.04,328.69,7315.0
2022-08-17 09:55:00,329.25,330.42,328.99,330.25,2300.0,329.25,330.42,328.99,330.25,2300.0
2022-08-17 10:00:00,330.05,330.42,329.15,330.19,4800.0,330.05,330.42,329.15,330.19,4800.0
2022-08-17 10:05:00,330.48,331.17,329.95,330.24,6159.0,330.48,331.17,329.95,330.24,6159.0
2022-08-17 10:10:00,330.5,330.74,328.73,329.19,2137.0,330.5,330.74,328.73,329.19,2137.0
2022-08-17 10:15:00,329.09,329.76,328.94,329.76,1073.0,329.09,329.76,328.94,329.76,1073.0
2022-08-17 10:20:00,329.49,329.58,329.33,329.33,1050.0,329.49,329.58,329.33,329.33,1050.0
2022-08-17 10:25:00,329.3,329.3,328.78,328.84,1801.0,329.3,329.3,328.78,328.84,1801.0
2022-08-17 10:30:00,328.85,328.85,326.68,327.91,5678.0,328.85,328.85,326.68,327.91,5678.0
2022-08-17 10:35:00,327.89,327.89,326.26,326.85,2480.0,327.89,327.89,326.26,326.85,2480.0
2022-08-17 10:40:00,327.11,327.85,326.64,327.03,6804.0,327.11,327.85,326.64,327.03,6804.0
2022-08-17 10:45:00,326.88,327.54,326.72,327.1,10208.0,326.88,327.54,326.72,327.1,10208.0
2022-08-17 10:50:00,326.87,327.28,326.4,326.4,1900.0,326.87,327.28,326.4,326.4,1900.0
2022-08-17 10:55:00,326.51,326.97,326.33,326.5,1100.0,326.51,326.97,326.33,326.5,1100.0
2022-08-17 11:00:00,326.8,327.12,326.29,326.39,2522.0,326.8,327.12,326.29,326.39,2522.0
2022-08-17 11:05:00,326.32,327.1,326.22,326.62,4900.0,326.32,327.1,326.22,326.62,4900.0
2022-08-17 11:10:00,326.62,327.11,326.04,326.04,4073.0,326.62,327.11,326.04,326.04,4073.0
2022-08-17 11:15:00,326.01,326.32,325.78,326.11,4299.0,326.01,326.32,325.78,326.11,4299.0
2022-08-17 11:20:00,326.39,326.61,325.84,326.05,7267.0,326.39,326.61,325.84,326.05,7267.0
2022-08-17 11:25:00,326.02,326.02,325.26,325.79,2913.0,326.02,326.02,325.26,325.79,2913.0
2022-08-17 11:30:00,326.02,326.68,325.63,325.63,5306.0,326.02,326.68,325.63,325.63,5306.0
2022-08-17 11:35:00,325.61,326.45,325.14,326.45,2100.0,325.61,326.45,325.14,326.45,2100.0
2022-08-17 11:40:00,326.0,326.01,325.3,325.44,1400.0,326.0,326.01,325.3,325.44,1400.0
2022-08-17 11:45:00,325.55,325.75,325.2,325.2,1768.0,325.55,325.75,325.2,325.2,1768.0
2022-08-17 11:50:00,325.21,325.51,324.51,325.38,6751.0,325.21,325.51,324.51,325.38,6751.0
2022-08-17 11:55:00,325.55,326.14,325.5,326.05,1400.0,325.55,326.14,325.5,326.05,1400.0
2022-08-17 12:00:00,326.0,326.21,325.5,326.0,8064.0,326.0,326.21,325.5,326.0,8064.0
2022-08-17 12:05:00,326.0,326.2,325.84,326.08,9922.0,326.0,326.2,325.84,326.08,9922.0
2022-08-17 12:10:00,326.05,326.15,325.77,325.88,13051.0,326.05,326.15,325.77,325.88,13051.0
2022-08-17 12:15:00,325.95,326.31,325.89,326.03,7579.0,325.95,326.31,325.89,326.03,7579.0
2022-08-17 12:20:00,326.0,327.35,325.89,327.2,9234.0,326.0,327.35,325.89,327.2,9234.0
2022-08-17 12:25:00,327.25,327.46,326.97,327.38,2207.0,327.25,327.46,326.97,327.38,2207.0
2022-08-17 12:30:00,327.73,327.74,327.43,327.65,1800.0,327.73,327.74,327.43,327.65,1800.0
2022-08-17 12:35:00,327.53,328.23,327.33,328.23,2985.0,327.53,328.23,327.33,328.23,2985.0
2022-08-17 12:40:00,328.03,328.55,328.03,328.12,2334.0,328.03,328.55,328.03,328.12,2334.0
2022-08-17 12:45:00,327.85,328.7,327.85,328.57,4457.0,327.85,328.7,327.85,328.57,4457.0
2022-08-17 12:50:00,328.44,328.51,328.2,328.21,1077.0,328.44,328.51,328.2,328.21,1077.0
2022-08-17 12:55:00,328.46,328.7,328.46,328.56,1711.0,328.46,328.7,328.46,328.56,1711.0
2022-08-17 13:00:00,328.7,328.71,327.72,328.04,2445.0,328.7,328.71,327.72,328.04,2445.0
2022-08-17 13:05:00,328.22,328.56,327.94,327.94,1195.0,328.22,328.56,327.94,327.94,1195.0
2022-08-17 13:10:00,328.12,328.24,328.12,328.17,600.0,328.12,328.24,328.12,328.17,600.0
2022-08-17 13:15:00,328.18,328.18,327.61,327.66,1219.0,328.18,328.18,327.61,327.66,1219.0
2022-08-17 13:20:00,327.67,327.78,327.45,327.52,1100.0,327.67,327.78,327.45,327.52,1100.0
2022-08-17 13:25:00,327.98,328.39,327.98,328.32,1200.0,327.98,328.39,327.98,328.32,1200.0
2022-08-17 13:30:00,328.23,328.59,327.85,328.04,1300.0,328.23,328.59,327.85,328.04,1300.0
2022-08-17 13:35:00,327.87,327.98,327.83,327.98,500.0,327.87,327.98,327.83,327.98,500.0
2022-08-17 13:40:00,327.99,328.19,327.97,328.06,1000.0,327.99,328.19,327.97,328.06,1000.0
2022-08-17 13:45:00,328.11,328.74,328.01,328.7,5561.0,328.11,328.74,328.01,328.7,5561.0
2022-08-17 13:50:00,328.74,328.83,328.45,328.45,1000.0,328.74,328.83,328.45,328.45,1000.0
2022-08-17 13:55:00,328.63,328.74,328.27,328.74,1200.0,328.63,328.74,328.27,328.74,1200.0
2022-08-17 14:00:00,328.65,330.19,328.42,329.45,16282.0,328.65,330.19,328.42,329.45,16282.0
2022-08-17 14:05:00,329.26,330.34,328.86,330.18,2858.0,329.26,330.34,328.86,330.18,2858.0
2022-08-17 14:10:00,329.78,330.76,329.78,330.76,3944.0,329.78,330.76,329.78,330.76,3944.0
2022-08-17 14:15:00,330.98,331.5,330.41,330.93,7690.0,330.98,331.5,330.41,330.93,7690.0
2022-08-17 14:20:00,330.9,330.96,330.15,330.59,8461.0,330.9,330.96,330.15,330.59,8461.0
2022-08-17 14:25:00,330.59,331.58,330.59,331.58,5613.0,330.59,331.58,330.59,331.58,5613.0
2022-08-17 14:30:00,331.76,332.12,331.33,331.97,3100.0,331.76,332.12,331.33,331.97,3100.0
2022-08-17 14:35:00,331.99,332.5,331.9,332.45,2212.0,331.99,332.5,331.9,332.45,2212.0
2022-08-17 14:40:00,332.24,332.39,331.44,331.51,3179.0,332.24,332.39,331.44,331.51,3179.0
2022-08-17 14:45:00,331.43,331.56,331.13,331.45,2266.0,331.43,331.56,331.13,331.45,2266.0
2022-08-17 14:50:00,331.34,331.48,330.89,330.89,2236.0,331.34,331.48,330.89,330.89,2236.0
2022-08-17 14:55:00,330.9,331.36,330.89,331.16,1300.0,330.9,331.36,330.89,331.16,1300.0
2022-08-17 15:00:00,330.75,331.41,330.75,331.41,1400.0,330.75,331.41,330.75,331.41,1400.0
2022-08-17 15:05:00,331.86,331.86,330.86,330.89,1000.0,331.86,331.86,330.86,330.89,1000.0
2022-08-17 15:10:00,331.04,331.04,329.55,329.69,2560.0,331.04,331.04,329.55,329.69,2560.0
2022-08-17 15:15:00,329.77,330.02,329.71,329.82,2800.0,329.77,330.02,329.71,329.82,2800.0
2022-08-17 15:20:00,329.69,330.05,329.44,329.91,4360.0,329.69,330.05,329.44,329.91,4360.0
2022-08-17 15:25:00,329.83,330.18,329.72,329.83,2000.0,329.83,330.18,329.72,329.83,2000.0
2022-08-17 15:30:00,329.91,330.0,329.55,329.6,3400.0,329.91,330.0,329.55,329.6,3400.0
2022-08-17 15:35:00,329.62,330.04,329.6,329.6,3446.0,329.62,330.04,329.6,329.6,3446.0
2022-08-17 15:40:00,329.7,330.01,329.39,329.45,4430.0,329.7,330.01,329.39,329.45,4430.0
2022-08-17 15:45:00,329.44,329.45,329.0,329.21,3800.0,329.44,329.45,329.0,329.21,3800.0
2022-08-17 15:50:00,329.29,329.65,329.0,329.43,12979.0,329.29,329.65,329.0,329.43,12979.0
2022-08-17 15:55:00,329.27,330.21,329.27,329.8,39880.0,329.27,330.21,329.27,329.8,39880.0
2022-08-18 09:30:00,330.62,330.75,328.51,328.67,13439.0,330.62,330.75,328.51,328.67,13439.0
2022-08-18 09:35:00,328.68,330.92,328.67,330.92,5317.0,328.68,330.92,328.67,330.92,5317.0
2022-08-18 09:40:00,330.93,331.45,330.8,331.07,2180.0,330.93,331.45,330.8,331.07,2180.0
2022-08-18 09:45:00,331.16,331.24,329.38,329.51,4501.0,331.16,331.24,329.38,329.51,4501.0
2022-08-18 09:50:00,329.66,331.0,329.17,330.53,10637.0,329.66,331.0,329.17,330.53,10637.0
2022-08-18 09:55:00,330.56,331.4,330.28,330.44,3305.0,330.56,331.4,330.28,330.44,3305.0
2022-08-18 10:00:00,330.76,331.61,330.06,331.61,4307.0,330.76,331.61,330.06,331.61,4307.0
2022-08-18 10:05:00,331.64,332.32,330.55,330.68,4449.0,331.64,332.32,330.55,330.68,4449.0
2022-08-18 10:10:00,330.96,331.38,330.63,331.06,1400.0,330.96,331.38,330.63,331.06,1400.0
2022-08-18 10:15:00,331.23,331.24,330.61,330.78,3814.0,331.23,331.24,330.61,330.78,3814.0
2022-08-18 10:20:00,330.94,331.3,330.75,331.02,3139.0,330.94,331.3,330.75,331.02,3139.0
2022-08-18 10:25:00,331.38,331.74,330.75,331.51,8475.0,331.38,331.74,330.75,331.51,8475.0
2022-08-18 10:30:00,331.75,332.16,331.31,332.16,4803.0,331.75,332.16,331.31,332.16,4803.0
2022-08-18 10:35:00,332.29,333.45,332.19,333.44,6216.0,332.29,333.45,332.19,333.44,6216.0
2022-08-18 10:40:00,333.2,334.07,333.07,333.54,7917.0,333.2,334.07,333.07,333.54,7917.0
2022-08-18 10:45:00,333.53,334.35,332.96,334.22,6000.0,333.53,334.35,332.96,334.22,6000.0
2022-08-18 10:50:00,334.04,334.18,332.17,332.64,4436.0,334.04,334.18,332.17,332.64,4436.0
2022-08-18 10:55:00,332.53,332.9,332.14,332.35,4643.0,332.53,332.9,332.14,332.35,4643.0
2022-08-18 11:00:00,332.53,332.88,331.67,331.99,3800.0,332.53,332.88,331.67,331.99,3800.0
2022-08-18 11:05:00,331.84,332.28,331.77,331.86,11725.0,331.84,332.28,331.77,331.86,11725.0
2022-08-18 11:10:00,332.02,332.12,331.37,331.92,7618.0,332.02,332.12,331.37,331.92,7618.0
2022-08-18 11:15:00,332.0,332.29,331.46,331.48,6052.0,332.0,332.29,331.46,331.48,6052.0
2022-08-18 11:20:00,331.42,332.21,331.37,332.21,4300.0,331.42,332.21,331.37,332.21,4300.0
2022-08-18 11:25:00,332.3,332.76,331.84,332.48,7848.0,332.3,332.76,331.84,332.48,7848.0
2022-08-18 11:30:00,332.67,333.77,332.38,333.39,5151.0,332.67,333.77,332.38,333.39,5151.0
2022-08-18 11:35:00,333.49,333.56,333.28,333.37,6251.0,333.49,333.56,333.28,333.37,6251.0
2022-08-18 11:40:00,333.46,333.74,332.99,333.28,9123.0,333.46,333.74,332.99,333.28,9123.0
2022-08-18 11:45:00,333.28,333.36,333.0,333.18,5223.0,333.28,333.36,333.0,333.18,5223.0
2022-08-18 11:50:00,333.16,333.32,332.84,333.32,2644.0,333.16,333.32,332.84,333.32,2644.0
2022-08-18 11:55:00,333.32,333.86,333.14,333.45,4496.0,333.32,333.86,333.14,333.45,4496.0
2022-08-18 12:00:00,333.2,333.8,333.06,333.32,3199.0,333.2,333.8,333.06,333.32,3199.0
2022-08-18 12:05:00,333.21,333.21,332.8,333.03,4711.0,333.21,333.21,332.8,333.03,4711.0
2022-08-18 12:10:00,333.06,333.16,332.48,332.5,2547.0,333.06,333.16,332.48,332.5,2547.0
2022-08-18 12:15:00,332.78,332.78,332.47,332.6,400.0,332.78,332.78,332.47,332.6,400.0
2022-08-18 12:20:00,332.49,332.79,331.96,331.99,6400.0,332.49,332.79,331.96,331.99,6400.0
2022-08-18 12:25:00,331.94,332.36,331.94,332.25,6783.0,331.94,332.36,331.94,332.25,6783.0
2022-08-18 12:30:00,332.34,332.99,332.2,332.61,6296.0,332.34,332.99,332.2,332.61,6296.0
2022-08-18 12:35:00,332.69,332.87,332.4,332.86,2600.0,332.69,332.87,332.4,332.86,2600.0
2022-08-18 12:40:00,332.81,332.81,332.29,332.3,2112.0,332.81,332.81,332.29,332.3,2112.0
2022-08-18 12:45:00,332.71,332.71,332.51,332.67,2400.0,332.71,332.71,332.51,332.67,2400.0
2022-08-18 12:50:00,332.72,332.86,332.53,332.72,2697.0,332.72,332.86,332.53,332.72,2697.0
2022-08-18 12:55:00,332.78,332.95,332.57,332.57,2130.0,332.78,332.95,332.57,332.57,2130.0
2022-08-18 13:00:00,332.54,332.89,332.41,332.6,2106.0,332.54,332.89,332.41,332.6,2106.0
2022-08-18 13:05:00,332.8,333.21,332.75,333.21,2800.0,332.8,333.21,332.75,333.21,2800.0
2022-08-18 13:10:00,333.51,334.03,333.13,333.13,5000.0,333.51,334.03,333.13,333.13,5000.0
2022-08-18 13:15:00,333.11,333.38,332.9,333.07,2300.0,333.11,333.38,332.9,333.07,2300.0
2022-08-18 13:20:00,333.4,333.7,333.26,333.57,6076.0,333.4,333.7,333.26,333.57,6076.0
2022-08-18 13:25:00,333.55,333.86,333.41,333.56,2500.0,333.55,333.86,333.41,333.56,2500.0
2022-08-18 13:30:00,333.64,334.06,332.92,332.92,1900.0,333.64,334.06,332.92,332.92,1900.0
2022-08-18 13:35:00,333.28,333.92,333.28,333.83,6421.0,333.28,333.92,333.28,333.83,6421.0
2022-08-18 13:40:00,334.07,334.42,333.86,334.11,3077.0,334.07,334.42,333.86,334.11,3077.0
2022-08-18 13:45:00,334.15,334.15,333.71,333.77,4523.0,334.15,334.15,333.71,333.77,4523.0
2022-08-18 13:50:00,333.71,333.95,333.65,333.73,2100.0,333.71,333.95,333.65,333.73,2100.0
2022-08-18 13:55:00,333.82,333.84,333.3,333.4,3542.0,333.82,333.84,333.3,333.4,3542.0
2022-08-18 14:00:00,333.3,333.48,333.14,333.16,2494.0,333.3,333.48,333.14,333.16,2494.0
2022-08-18 14:05:00,333.12,333.16,332.65,332.98,4348.0,333.12,333.16,332.65,332.98,4348.0
2022-08-18 14:10:00,333.18,333.67,333.11,333.39,11051.0,333.18,333.67,333.11,333.39,11051.0
2022-08-18 14:15:00,333.39,333.7,333.39,333.63,3345.0,333.39,333.7,333.39,333.63,3345.0
2022-08-18 14:20:00,333.62,333.73,333.37,333.73,3728.0,333.62,333.73,333.37,333.73,3728.0
2022-08-18 14:25:00,333.62,333.63,333.42,333.57,3038.0,333.62,333.63,333.42,333.57,3038.0
2022-08-18 14:30:00,333.46,333.58,333.32,333.4,2700.0,333.46,333.58,333.32,333.4,2700.0
2022-08-18 14:35:00,333.35,333.35,332.71,332.9,2800.0,333.35,333.35,332.71,332.9,2800.0
2022-08-18 14:40:00,332.82,332.94,332.6,332.6,1381.0,332.82,332.94,332.6,332.6,1381.0
2022-08-18 14:45:00,332.6,332.91,332.29,332.91,5098.0,332.6,332.91,332.29,332.91,5098.0
2022-08-18 14:50:00,332.88,333.34,332.78,333.34,2008.0,332.88,333.34,332.78,333.34,2008.0
2022-08-18 14:55:00,333.32,333.63,333.28,333.28,2252.0,333.32,333.63,333.28,333.28,2252.0
2022-08-18 15:00:00,333.5,334.14,333.4,334.02,1763.0,333.5,334.14,333.4,334.02,1763.0
2022-08-18 15:05:00,334.18,334.69,334.1,334.47,4059.0,334.18,334.69,334.1,334.47,4059.0
2022-08-18 15:10:00,334.55,334.84,334.42,334.79,6777.0,334.55,334.84,334.42,334.79,6777.0
2022-08-18 15:15:00,334.86,334.94,334.18,334.87,6085.0,334.86,334.94,334.18,334.87,6085.0
2022-08-18 15:20:00,334.76,334.96,334.25,334.54,3683.0,334.76,334.96,334.25,334.54,3683.0
2022-08-18 15:25:00,334.38,334.41,333.96,334.01,2000.0,334.38,334.41,333.96,334.01,2000.0
2022-08-18 15:30:00,333.88,334.14,333.75,334.05,4194.0,333.88,334.14,333.75,334.05,4194.0
2022-08-18 15:35:00,334.13,334.24,333.94,334.04,2500.0,334.13,334.24,333.94,334.04,2500.0
2022-08-18 15:40:00,334.06,334.06,333.3,333.49,7336.0,334.06,334.06,333.3,333.49,7336.0
2022-08-18 15:45:00,333.5,333.69,332.77,333.03,7961.0,333.5,333.69,332.77,333.03,7961.0
2022-08-18 15:50:00,332.95,332.99,332.35,332.48,6588.0,332.95,332.99,332.35,332.48,6588.0
2022-08-18 15:55:00,332.48,333.48,332.47,333.48,30728.0,332.48,333.48,332.47,333.48,30728.0
2022-08-19 09:30:00,328.48,329.02,326.28,327.63,31154.0,328.48,329.02,326.28,327.63,31154.0
2022-08-19 09:35:00,327.78,328.97,325.16,325.54,12878.0,327.78,328.97,325.16,325.54,12878.0
2022-08-19 09:40:00,325.96,326.44,324.67,324.94,8328.0,325.96,326.44,324.67,324.94,8328.0
2022-08-19 09:45:00,325.43,325.61,324.5,325.59,2550.0,325.43,325.61,324.5,325.59,2550.0
2022-08-19 09:50:00,325.25,326.0,324.96,325.49,3659.0,325.25,326.0,324.96,325.49,3659.0
2022-08-19 09:55:00,325.22,325.42,323.25,323.25,15270.0,325.22,325.42,323.25,323.25,15270.0
2022-08-19 10:00:00,323.3,324.05,322.95,323.48,6751.0,323.3,324.05,322.95,323.48,6751.0
2022-08-19 10:05:00,323.47,324.3,323.33,323.66,15368.0,323.47,324.3,323.33,323.66,15368.0
2022-08-19 10:10:00,323.25,323.57,322.97,323.14,16651.0,323.25,323.57,322.97,323.14,16651.0
2022-08-19 10:15:00,323.11,324.21,323.0,323.14,9328.0,323.11,324.21,323.0,323.14,9328.0
2022-08-19 10:20:00,323.23,323.44,322.43,322.83,7182.0,323.23,323.44,322.43,322.83,7182.0
2022-08-19 10:25:00,322.89,323.26,322.78,323.11,4509.0,322.89,323.26,322.78,323.11,4509.0
2022-08-19 10:30:00,322.79,323.22,322.54,323.1,7811.0,322.79,323.22,322.54,323.1,7811.0
2022-08-19 10:35:00,323.12,323.18,322.25,322.53,5913.0,323.12,323.18,322.25,322.53,5913.0
2022-08-19 10:40:00,322.66,323.36,322.46,323.36,4390.0,322.66,323.36,322.46,323.36,4390.0
2022-08-19 10:45:00,323.08,323.66,322.93,323.66,3105.0,323.08,323.66,322.93,323.66,3105.0
2022-08-19 10:50:00,323.8,324.36,322.9,323.5,15420.0,323.8,324.36,322.9,323.5,15420.0
2022-08-19 10:55:00,323.6,323.6,322.88,322.88,2000.0,323.6,323.6,322.88,322.88,2000.0
2022-08-19 11:00:00,322.99,323.28,322.75,322.89,3000.0,322.99,323.28,322.75,322.89,3000.0
2022-08-19 11:05:00,323.06,323.58,322.73,322.74,2927.0,323.06,323.58,322.73,322.74,2927.0
2022-08-19 11:10:00,322.9,323.31,322.63,322.87,4400.0,322.9,323.31,322.63,322.87,4400.0
2022-08-19 11:15:00,322.93,323.32,322.82,322.82,6651.0,322.93,323.32,322.82,322.82,6651.0
2022-08-19 11:20:00,322.88,323.06,322.63,322.77,4450.0,322.88,323.06,322.63,322.77,4450.0
2022-08-19 11:25:00,322.72,322.86,322.11,322.11,5363.0,322.72,322.86,322.11,322.11,5363.0
2022-08-19 11:30:00,322.07,322.39,321.69,321.79,5949.0,322.07,322.39,321.69,321.79,5949.0
2022-08-19 11:35:00,321.87,322.93,321.87,322.51,7824.0,321.87,322.93,321.87,322.51,7824.0
2022-08-19 11:40:00,322.58,322.97,322.45,322.95,3684.0,322.58,322.97,322.45,322.95,3684.0
2022-08-19 11:45:00,322.89,323.52,322.87,323.25,6377.0,322.89,323.52,322.87,323.25,6377.0
2022-08-19 11:50:00,323.37,323.43,322.39,322.56,7026.0,323.37,323.43,322.39,322.56,7026.0
2022-08-19 11:55:00,322.49,322.6,322.26,322.45,5073.0,322.49,322.6,322.26,322.45,5073.0
2022-08-19 12:00:00,322.43,322.55,321.9,322.27,3950.0,322.43,322.55,321.9,322.27,3950.0
2022-08-19 12:05:00,322.36,322.48,322.06,322.06,3977.0,322.36,322.48,322.06,322.06,3977.0
2022-08-19 12:10:00,321.95,322.37,321.7,321.93,5540.0,321.95,322.37,321.7,321.93,5540.0
2022-08-19 12:15:00,322.03,322.1,321.73,321.85,2200.0,322.03,322.1,321.73,321.85,2200.0
2022-08-19 12:20:00,321.76,322.03,321.55,321.56,3689.0,321.76,322.03,321.55,321.56,3689.0
2022-08-19 12:25:00,321.47,321.72,321.32,321.52,5686.0,321.47,321.72,321.32,321.52,5686.0
2022-08-19 12:30:00,321.64,321.85,321.37,321.85,3011.0,321.64,321.85,321.37,321.85,3011.0
2022-08-19 12:35:00,321.94,322.88,321.94,322.88,2154.0,321.94,322.88,321.94,322.88,2154.0
2022-08-19 12:40:00,322.83,323.02,322.53,322.91,2000.0,322.83,323.02,322.53,322.91,2000.0
2022-08-19 12:45:00,322.8,322.95,322.28,322.28,3563.0,322.8,322.95,322.28,322.28,3563.0
2022-08-19 12:50:00,322.07,322.78,322.07,322.78,2040.0,322.07,322.78,322.07,322.78,2040.0
2022-08-19 12:55:00,322.88,323.35,322.86,323.05,2000.0,322.88,323.35,322.86,323.05,2000.0
2022-08-19 13:00:00,323.02,323.5,322.9,323.29,2154.0,323.02,323.5,322.9,323.29,2154.0
2022-08-19 13:05:00,323.2,323.54,323.14,323.54,1800.0,323.2,323.54,323.14,323.54,1800.0
2022-08-19 13:10:00,323.49,323.6,323.0,323.0,1433.0,323.49,323.6,323.0,323.0,1433.0
2022-08-19 13:15:00,323.05,323.38,323.05,323.38,600.0,323.05,323.38,323.05,323.38,600.0
2022-08-19 13:20:00,322.99,323.07,322.92,322.94,1499.0,322.99,323.07,322.92,322.94,1499.0
2022-08-19 13:25:00,322.8,323.06,322.45,322.45,2350.0,322.8,323.06,322.45,322.45,2350.0
2022-08-19 13:30:00,322.34,322.34,321.88,322.11,2276.0,322.34,322.34,321.88,322.11,2276.0
2022-08-19 13:35:00,322.18,322.18,321.8,321.88,2750.0,322.18,322.18,321.8,321.88,2750.0
2022-08-19 13:40:00,322.17,322.62,322.13,322.5,1940.0,322.17,322.62,322.13,322.5,1940.0
2022-08-19 13:45:00,322.48,322.87,322.48,322.87,1100.0,322.48,322.87,322.48,322.87,1100.0
2022-08-19 13:50:00,322.95,323.3,322.89,323.0,3100.0,322.95,323.3,322.89,323.0,3100.0
2022-08-19 13:55:00,323.03,323.32,322.93,323.32,1500.0,323.03,323.32,322.93,323.32,1500.0
2022-08-19 14:00:00,323.12,323.26,323.09,323.26,1200.0,323.12,323.26,323.09,323.26,1200.0
2022-08-19 14:05:00,323.17,323.26,323.0,323.26,952.0,323.17,323.26,323.0,323.26,952.0
2022-08-19 14:10:00,323.17,323.38,322.86,323.01,2705.0,323.17,323.38,322.86,323.01,2705.0
2022-08-19 14:15:00,322.9,322.9,322.38,322.38,3387.0,322.9,322.9,322.38,322.38,3387.0
2022-08-19 14:20:00,322.38,322.63,322.38,322.5,2589.0,322.38,322.63,322.38,322.5,2589.0
2022-08-19 14:25:00,322.58,322.69,322.5,322.51,1000.0,322.58,322.69,322.5,322.51,1000.0
2022-08-19 14:30:00,322.51,322.84,322.51,322.75,1600.0,322.51,322.84,322.51,322.75,1600.0
2022-08-19 14:35:00,322.83,323.07,322.64,322.64,2100.0,322.83,323.07,322.64,322.64,2100.0
2022-08-19 14:40:00,322.43,322.59,322.37,322.59,800.0,322.43,322.59,322.37,322.59,800.0
2022-08-19 14:45:00,322.78,322.99,322.78,322.99,800.0,322.78,322.99,322.78,322.99,800.0
2022-08-19 14:50:00,322.68,322.76,322.23,322.3,2210.0,322.68,322.76,322.23,322.3,2210.0
2022-08-19 14:55:00,322.4,322.4,322.1,322.18,1760.0,322.4,322.4,322.1,322.18,1760.0
2022-08-19 15:00:00,322.35,322.58,321.46,321.46,2548.0,322.35,322.58,321.46,321.46,2548.0
2022-08-19 15:05:00,321.54,321.62,321.34,321.5,3724.0,321.54,321.62,321.34,321.5,3724.0
2022-08-19 15:10:00,321.68,322.13,321.68,322.13,2230.0,321.68,322.13,321.68,322.13,2230.0
2022-08-19 15:15:00,322.25,322.52,322.18,322.44,2708.0,322.25,322.52,322.18,322.44,2708.0
2022-08-19 15:20:00,322.44,322.93,322.22,322.23,8932.0,322.44,322.93,322.22,322.23,8932.0
2022-08-19 15:25:00,322.32,322.62,322.18,322.27,6568.0,322.32,322.62,322.18,322.27,6568.0
2022-08-19 15:30:00,322.39,322.72,322.19,322.61,12224.0,322.39,322.72,322.19,322.61,12224.0
2022-08-19 15:35:00,322.52,322.65,322.22,322.35,4579.0,322.52,322.65,322.22,322.35,4579.0
2022-08-19 15:40:00,322.47,322.56,322.08,322.51,4353.0,322.47,322.56,322.08,322.51,4353.0
2022-08-19 15:45:00,322.52,322.84,322.26,322.84,5475.0,322.52,322.84,322.26,322.84,5475.0
2022-08-19 15:50:00,322.9,323.11,322.17,322.48,22584.0,322.9,323.11,322.17,322.48,22584.0
2022-08-19 15:55:00,322.35,322.7,322.0,322.51,43141.0,322.35,322.7,322.0,322.51,43141.0
2022-08-22 09:30:00,317.37,317.86,314.28,317.03,17239.0,317.37,317.86,314.28,317.03,17239.0
2022-08-22 09:35:00,317.95,320.3,317.1,320.3,18120.0,317.95,320.3,317.1,320.3,18120.0
2022-08-22 09:40:00,320.34,321.21,319.03,320.73,10294.0,320.34,321.21,319.03,320.73,10294.0
2022-08-22 09:45:00,320.62,321.49,318.54,318.54,5764.0,320.62,321.49,318.54,318.54,5764.0
2022-08-22 09:50:00,318.51,319.92,317.55,319.64,12089.0,318.51,319.92,317.55,319.64,12089.0
2022-08-22 09:55:00,320.0,320.34,319.85,319.85,4916.0,320.0,320.34,319.85,319.85,4916.0
2022-08-22 10:00:00,319.6,319.6,318.18,318.92,3409.0,319.6,319.6,318.18,318.92,3409.0
2022-08-22 10:05:00,318.42,318.64,317.71,317.98,7912.0,318.42,318.64,317.71,317.98,7912.0
2022-08-22 10:10:00,318.18,318.53,317.78,317.88,1609.0,318.18,318.53,317.78,317.88,1609.0
2022-08-22 10:15:00,317.86,318.29,317.3,317.63,3051.0,317.86,318.29,317.3,317.63,3051.0
2022-08-22 10:20:00,317.65,317.65,316.2,316.2,3985.0,317.65,317.65,316.2,316.2,3985.0
2022-08-22 10:25:00,316.44,317.35,316.26,316.99,3040.0,316.44,317.35,316.26,316.99,3040.0
2022-08-22 10:30:00,316.82,317.12,315.55,316.12,6455.0,316.82,317.12,315.55,316.12,6455.0
2022-08-22 10:35:00,315.95,316.6,315.93,316.46,7239.0,315.95,316.6,315.93,316.46,7239.0
2022-08-22 10:40:00,316.6,317.7,316.6,317.36,1911.0,316.6,317.7,316.6,317.36,1911.0
2022-08-22 10:45:00,317.46,318.0,317.2,317.6,3700.0,317.46,318.0,317.2,317.6,3700.0
2022-08-22 10:50:00,317.24,317.37,317.0,317.0,1193.0,317.24,317.37,317.0,317.0,1193.0
2022-08-22 10:55:00,317.0,317.0,316.46,316.66,1739.0,317.0,317.0,316.46,316.66,1739.0
2022-08-22 11:00:00,316.77,317.35,316.77,317.21,1800.0,316.77,317.35,316.77,317.21,1800.0
2022-08-22 11:05:00,317.23,317.5,317.23,317.45,800.0,317.23,317.5,317.23,317.45,800.0
2022-08-22 11:10:00,317.55,317.63,316.98,317.21,5726.0,317.55,317.63,316.98,317.21,5726.0
2022-08-22 11:15:00,317.39,317.79,317.33,317.61,2600.0,317.39,317.79,317.33,317.61,2600.0
2022-08-22 11:20:00,317.73,317.74,317.33,317.62,5697.0,317.73,317.74,317.33,317.62,5697.0
2022-08-22 11:25:00,317.62,317.62,316.9,317.38,12193.0,317.62,317.62,316.9,317.38,12193.0
2022-08-22 11:30:00,317.23,317.58,317.06,317.19,11603.0,317.23,317.58,317.06,317.19,11603.0
2022-08-22 11:35:00,317.22,317.55,316.95,317.05,4654.0,317.22,317.55,316.95,317.05,4654.0
2022-08-22 11:40:00,317.17,317.8,317.09,317.74,2331.0,317.17,317.8,317.09,317.74,2331.0
2022-08-22 11:45:00,317.63,317.83,317.43,317.65,1585.0,317.63,317.83,317.43,317.65,1585.0
2022-08-22 11:50:00,317.77,318.6,317.77,318.6,1435.0,317.77,318.6,317.77,318.6,1435.0
2022-08-22 11:55:00,318.47,318.47,317.85,318.02,4900.0,318.47,318.47,317.85,318.02,4900.0
2022-08-22 12:00:00,318.0,318.18,317.78,317.78,5332.0,318.0,318.18,317.78,317.78,5332.0
2022-08-22 12:05:00,317.63,317.81,317.21,317.66,2320.0,317.63,317.81,317.21,317.66,2320.0
2022-08-22 12:10:00,317.58,317.76,317.38,317.76,2061.0,317.58,317.76,317.38,317.76,2061.0
2022-08-22 12:15:00,317.65,318.01,317.65,317.75,3400.0,317.65,318.01,317.65,317.75,3400.0
2022-08-22 12:20:00,317.77,318.04,317.66,318.01,2200.0,317.77,318.04,317.66,318.01,2200.0
2022-08-22 12:25:00,318.07,318.08,317.52,317.57,1400.0,318.07,318.08,317.52,317.57,1400.0
2022-08-22 12:30:00,317.52,317.64,317.46,317.48,600.0,317.52,317.64,317.46,317.48,600.0
2022-08-22 12:35:00,317.53,317.68,317.31,317.6,1725.0,317.53,317.68,317.31,317.6,1725.0
2022-08-22 12:40:00,317.42,317.42,317.22,317.28,800.0,317.42,317.42,317.22,317.28,800.0
2022-08-22 12:45:00,317.29,317.3,316.97,317.3,2412.0,317.29,317.3,316.97,317.3,2412.0
2022-08-22 12:50:00,317.44,317.45,316.66,316.66,2500.0,317.44,317.45,316.66,316.66,2500.0
2022-08-22 12:55:00,316.68,316.82,316.36,316.64,1882.0,316.68,316.82,316.36,316.64,1882.0
2022-08-22 13:00:00,316.48,316.58,316.14,316.24,2768.0,316.48,316.58,316.14,316.24,2768.0
2022-08-22 13:05:00,316.06,316.58,315.81,316.58,5970.0,316.06,316.58,315.81,316.58,5970.0
2022-08-22 13:10:00,316.47,316.49,316.35,316.36,2400.0,316.47,316.49,316.35,316.36,2400.0
2022-08-22 13:15:00,316.34,316.71,316.32,316.64,1636.0,316.34,316.71,316.32,316.64,1636.0
2022-08-22 13:20:00,316.52,316.52,316.26,316.32,2000.0,316.52,316.52,316.26,316.32,2000.0
2022-08-22 13:25:00,316.18,316.28,315.83,316.18,3500.0,316.18,316.28,315.83,316.18,3500.0
2022-08-22 13:30:00,316.2,316.2,315.71,315.71,950.0,316.2,316.2,315.71,315.71,950.0
2022-08-22 13:35:00,315.6,315.75,315.6,315.65,1597.0,315.6,315.75,315.6,315.65,1597.0
2022-08-22 13:40:00,315.66,316.09,315.66,316.03,2767.0,315.66,316.09,315.66,316.03,2767.0
2022-08-22 13:45:00,316.21,316.35,315.88,315.88,2000.0,316.21,316.35,315.88,315.88,2000.0
2022-08-22 13:50:00,315.89,316.02,315.83,315.98,3233.0,315.89,316.02,315.83,315.98,3233.0
2022-08-22 13:55:00,316.09,316.14,315.64,315.72,3915.0,316.09,316.14,315.64,315.72,3915.0
2022-08-22 14:00:00,315.71,315.75,315.33,315.33,2577.0,315.71,315.75,315.33,315.33,2577.0
2022-08-22 14:05:00,315.47,315.53,315.19,315.31,3800.0,315.47,315.53,315.19,315.31,3800.0
2022-08-22 14:10:00,315.37,315.5,314.89,315.34,5916.0,315.37,315.5,314.89,315.34,5916.0
2022-08-22 14:15:00,315.45,315.73,315.37,315.39,2211.0,315.45,315.73,315.37,315.39,2211.0
2022-08-22 14:20:00,315.35,315.58,315.35,315.42,1883.0,315.35,315.58,315.35,315.42,1883.0
2022-08-22 14:25:00,315.52,315.52,315.2,315.3,2100.0,315.52,315.52,315.2,315.3,2100.0
2022-08-22 14:30:00,315.31,315.43,315.15,315.15,2393.0,315.31,315.43,315.15,315.15,2393.0
2022-08-22 14:35:00,315.3,315.3,314.84,315.02,5900.0,315.3,315.3,314.84,315.02,5900.0
2022-08-22 14:40:00,314.93,314.93,314.34,314.34,2509.0,314.93,314.93,314.34,314.34,2509.0
2022-08-22 14:45:00,314.29,314.44,314.25,314.3,2201.0,314.29,314.44,314.25,314.3,2201.0
2022-08-22 14:50:00,314.31,314.74,314.31,314.48,7025.0,314.31,314.74,314.31,314.48,7025.0
2022-08-22 14:55:00,314.51,314.93,314.42,314.75,3453.0,314.51,314.93,314.42,314.75,3453.0
2022-08-22 15:00:00,314.95,315.1,314.64,314.74,2809.0,314.95,315.1,314.64,314.74,2809.0
2022-08-22 15:05:00,314.64,314.92,314.47,314.9,5817.0,314.64,314.92,314.47,314.9,5817.0
2022-08-22 15:10:00,315.0,315.19,314.67,314.67,4835.0,315.0,315.19,314.67,314.67,4835.0
2022-08-22 15:15:00,314.67,314.95,314.49,314.6,5346.0,314.67,314.95,314.49,314.6,5346.0
2022-08-22 15:20:00,314.61,314.63,314.36,314.46,4231.0,314.61,314.63,314.36,314.46,4231.0
2022-08-22 15:25:00,314.58,314.69,314.08,314.09,5770.0,314.58,314.69,314.08,314.09,5770.0
2022-08-22 15:30:00,314.26,314.45,314.14,314.34,3662.0,314.26,314.45,314.14,314.34,3662.0
2022-08-22 15:35:00,314.33,314.72,314.33,314.63,5459.0,314.33,314.72,314.33,314.63,5459.0
2022-08-22 15:40:00,314.6,314.66,313.52,313.52,8092.0,314.6,314.66,313.52,313.52,8092.0
2022-08-22 15:45:00,313.64,314.48,313.64,314.47,9160.0,313.64,314.48,313.64,314.47,9160.0
2022-08-22 15:50:00,314.34,314.98,314.24,314.43,18121.0,314.34,314.98,314.24,314.43,18121.0
2022-08-22 15:55:00,314.52,315.41,314.45,315.35,52015.0,314.52,315.41,314.45,315.35,52015.0
2022-08-23 09:30:00,315.35,318.7,315.35,317.3,9506.0,315.35,318.7,315.35,317.3,9506.0
2022-08-23 09:35:00,317.59,318.99,316.53,317.12,5650.0,317.59,318.99,316.53,317.12,5650.0
2022-08-23 09:40:00,317.46,317.46,315.11,315.51,2987.0,317.46,317.46,315.11,315.51,2987.0
2022-08-23 09:45:00,314.84,317.46,314.69,317.43,9636.0,314.84,317.46,314.69,317.43,9636.0
2022-08-23 09:50:00,317.39,319.0,317.39,319.0,5730.0,317.39,319.0,317.39,319.0,5730.0
2022-08-23 09:55:00,318.8,320.23,318.8,319.01,11595.0,318.8,320.23,318.8,319.01,11595.0
2022-08-23 10:00:00,318.99,319.75,318.59,318.59,4347.0,318.99,319.75,318.59,318.59,4347.0
2022-08-23 10:05:00,318.5,320.0,318.49,319.96,3300.0,318.5,320.0,318.49,319.96,3300.0
2022-08-23 10:10:00,320.0,321.28,320.0,321.28,4413.0,320.0,321.28,320.0,321.28,4413.0
2022-08-23 10:15:00,321.76,321.96,321.14,321.63,2500.0,321.76,321.96,321.14,321.63,2500.0
2022-08-23 10:20:00,321.85,322.55,320.9,321.03,24220.0,321.85,322.55,320.9,321.03,24220.0
2022-08-23 10:25:00,320.59,320.8,319.67,319.67,11574.0,320.59,320.8,319.67,319.67,11574.0
2022-08-23 10:30:00,319.75,321.0,319.34,320.88,6143.0,319.75,321.0,319.34,320.88,6143.0
2022-08-23 10:35:00,320.74,320.74,319.2,319.3,8992.0,320.74,320.74,319.2,319.3,8992.0
2022-08-23 10:40:00,318.77,319.96,318.77,319.96,5209.0,318.77,319.96,318.77,319.96,5209.0
2022-08-23 10:45:00,320.42,320.42,319.2,320.32,7652.0,320.42,320.42,319.2,320.32,7652.0
2022-08-23 10:50:00,320.11,320.87,319.65,319.69,5855.0,320.11,320.87,319.65,319.69,5855.0
2022-08-23 10:55:00,319.66,319.66,319.12,319.28,4680.0,319.66,319.66,319.12,319.28,4680.0
2022-08-23 11:00:00,319.41,319.41,318.57,319.25,2423.0,319.41,319.41,318.57,319.25,2423.0
2022-08-23 11:05:00,319.22,319.42,319.0,319.31,4300.0,319.22,319.42,319.0,319.31,4300.0
2022-08-23 11:10:00,319.32,320.3,319.26,320.3,3163.0,319.32,320.3,319.26,320.3,3163.0
2022-08-23 11:15:00,320.06,320.26,319.78,320.05,1820.0,320.06,320.26,319.78,320.05,1820.0
2022-08-23 11:20:00,319.98,320.14,319.61,319.89,1200.0,319.98,320.14,319.61,319.89,1200.0
2022-08-23 11:25:00,319.89,320.15,319.49,319.72,3515.0,319.89,320.15,319.49,319.72,3515.0
2022-08-23 11:30:00,319.82,320.18,319.51,319.51,2200.0,319.82,320.18,319.51,319.51,2200.0
2022-08-23 11:35:00,319.88,320.03,319.73,319.81,1500.0,319.88,320.03,319.73,319.81,1500.0
2022-08-23 11:40:00,319.68,319.68,318.75,319.29,5489.0,319.68,319.68,318.75,319.29,5489.0
2022-08-23 11:45:00,319.38,319.83,319.37,319.63,3631.0,319.38,319.83,319.37,319.63,3631.0
2022-08-23 11:50:00,319.59,319.67,319.29,319.39,1600.0,319.59,319.67,319.29,319.39,1600.0
2022-08-23 11:55:00,319.13,319.33,318.75,319.21,2328.0,319.13,319.33,318.75,319.21,2328.0
2022-08-23 12:00:00,319.2,319.2,318.62,318.62,1616.0,319.2,319.2,318.62,318.62,1616.0
2022-08-23 12:05:00,318.65,318.99,318.43,318.99,2067.0,318.65,318.99,318.43,318.99,2067.0
2022-08-23 12:10:00,318.85,318.85,318.35,318.35,1800.0,318.85,318.85,318.35,318.35,1800.0
2022-08-23 12:15:00,318.34,318.59,317.84,317.86,1250.0,318.34,318.59,317.84,317.86,1250.0
2022-08-23 12:20:00,318.0,318.28,317.93,317.94,1100.0,318.0,318.28,317.93,317.94,1100.0
2022-08-23 12:25:00,318.07,318.43,317.89,317.89,2036.0,318.07,318.43,317.89,317.89,2036.0
2022-08-23 12:30:00,318.04,318.39,317.86,318.39,2000.0,318.04,318.39,317.86,318.39,2000.0
2022-08-23 12:35:00,318.43,318.91,318.43,318.8,1100.0,318.43,318.91,318.43,318.8,1100.0
2022-08-23 12:40:00,318.48,318.65,318.29,318.29,400.0,318.48,318.65,318.29,318.29,400.0
2022-08-23 12:45:00,318.19,318.41,318.02,318.31,1789.0,318.19,318.41,318.02,318.31,1789.0
2022-08-23 12:50:00,318.19,318.35,317.96,318.16,1700.0,318.19,318.35,317.96,318.16,1700.0
2022-08-23 12:55:00,318.21,318.4,318.14,318.37,1750.0,318.21,318.4,318.14,318.37,1750.0
2022-08-23 13:00:00,318.11,318.3,317.98,317.98,1400.0,318.11,318.3,317.98,317.98,1400.0
2022-08-23 13:05:00,317.88,317.97,317.46,317.52,1400.0,317.88,317.97,317.46,317.52,1400.0
2022-08-23 13:10:00,317.49,318.01,316.97,318.01,1900.0,317.49,318.01,316.97,318.01,1900.0
2022-08-23 13:15:00,317.96,318.08,317.56,317.74,3388.0,317.96,318.08,317.56,317.74,3388.0
2022-08-23 13:20:00,317.68,317.7,317.21,317.21,1300.0,317.68,317.7,317.21,317.21,1300.0
2022-08-23 13:25:00,317.32,318.48,317.26,318.4,3728.0,317.32,318.48,317.26,318.4,3728.0
2022-08-23 13:30:00,318.17,318.29,317.96,318.22,2200.0,318.17,318.29,317.96,318.22,2200.0
2022-08-23 13:35:00,317.97,317.97,317.66,317.66,2400.0,317.97,317.97,317.66,317.66,2400.0
2022-08-23 13:40:00,317.63,317.64,317.35,317.36,1100.0,317.63,317.64,317.35,317.36,1100.0
2022-08-23 13:45:00,317.35,317.53,317.2,317.41,1500.0,317.35,317.53,317.2,317.41,1500.0
2022-08-23 13:50:00,317.47,317.47,316.77,317.03,2000.0,317.47,317.47,316.77,317.03,2000.0
2022-08-23 13:55:00,316.97,317.16,316.8,316.93,2900.0,316.97,317.16,316.8,316.93,2900.0
2022-08-23 14:00:00,316.96,316.96,316.56,316.56,2100.0,316.96,316.96,316.56,316.56,2100.0
2022-08-23 14:05:00,316.56,317.05,316.56,316.88,2433.0,316.56,317.05,316.56,316.88,2433.0
2022-08-23 14:10:00,316.88,317.47,316.87,317.31,3120.0,316.88,317.47,316.87,317.31,3120.0
2022-08-23 14:15:00,317.4,317.85,317.25,317.85,1300.0,317.4,317.85,317.25,317.85,1300.0
2022-08-23 14:20:00,317.83,317.96,317.77,317.96,700.0,317.83,317.96,317.77,317.96,700.0
2022-08-23 14:25:00,317.98,318.0,317.76,317.9,1500.0,317.98,318.0,317.76,317.9,1500.0
2022-08-23 14:30:00,317.8,317.8,317.38,317.63,2175.0,317.8,317.8,317.38,317.63,2175.0
2022-08-23 14:35:00,317.47,317.72,317.4,317.67,1900.0,317.47,317.72,317.4,317.67,1900.0
2022-08-23 14:40:00,317.66,317.85,317.4,317.74,7010.0,317.66,317.85,317.4,317.74,7010.0
2022-08-23 14:45:00,317.71,317.71,317.28,317.3,1424.0,317.71,317.71,317.28,317.3,1424.0
2022-08-23 14:50:00,317.3,317.37,317.08,317.08,2146.0,317.3,317.37,317.08,317.08,2146.0
2022-08-23 14:55:00,316.93,317.15,316.89,317.11,2404.0,316.93,317.15,316.89,317.11,2404.0
2022-08-23 15:00:00,317.2,317.67,317.2,317.67,3296.0,317.2,317.67,317.2,317.67,3296.0
2022-08-23 15:05:00,317.65,317.69,317.31,317.49,2053.0,317.65,317.69,317.31,317.49,2053.0
2022-08-23 15:10:00,317.34,317.49,317.12,317.13,2071.0,317.34,317.49,317.12,317.13,2071.0
2022-08-23 15:15:00,317.11,317.67,317.11,317.67,2600.0,317.11,317.67,317.11,317.67,2600.0
2022-08-23 15:20:00,317.67,317.67,316.96,316.97,1854.0,317.67,317.67,316.96,316.97,1854.0
2022-08-23 15:25:00,317.02,317.21,316.91,317.02,3365.0,317.02,317.21,316.91,317.02,3365.0
2022-08-23 15:30:00,317.06,317.1,316.8,317.07,3150.0,317.06,317.1,316.8,317.07,3150.0
2022-08-23 15:35:00,317.1,317.11,316.54,316.64,3600.0,317.1,317.11,316.54,316.64,3600.0
2022-08-23 15:40:00,316.59,317.09,316.47,316.54,5300.0,316.59,317.09,316.47,316.54,5300.0
2022-08-23 15:45:00,316.53,316.64,316.03,316.31,9015.0,316.53,316.64,316.03,316.31,9015.0
2022-08-23 15:50:00,316.14,316.17,315.47,315.75,13631.0,316.14,316.17,315.47,315.75,13631.0
2022-08-23 15:55:00,315.82,316.41,315.64,315.94,24532.0,315.82,316.41,315.64,315.94,24532.0
2022-08-24 09:30:00,315.1,317.19,313.62,314.38,15736.0,315.1,317.19,313.62,314.38,15736.0
2022-08-24 09:35:00,313.26,315.26,313.26,315.07,2289.0,313.26,315.26,313.26,315.07,2289.0
2022-08-24 09:40:00,315.03,315.32,314.19,315.22,9627.0,315.03,315.32,314.19,315.22,9627.0
2022-08-24 09:45:00,315.12,315.53,314.56,314.81,2841.0,315.12,315.53,314.56,314.81,2841.0
2022-08-24 09:50:00,315.01,315.86,314.81,315.36,3518.0,315.01,315.86,314.81,315.36,3518.0
2022-08-24 09:55:00,314.81,314.85,314.48,314.69,1300.0,314.81,314.85,314.48,314.69,1300.0
2022-08-24 10:00:00,315.98,316.45,315.03,315.03,2500.0,315.98,316.45,315.03,315.03,2500.0
2022-08-24 10:05:00,314.88,316.17,314.88,316.0,1500.0,314.88,316.17,314.88,316.0,1500.0
2022-08-24 10:10:00,315.99,316.38,315.99,316.36,400.0,315.99,316.38,315.99,316.36,400.0
2022-08-24 10:15:00,316.31,317.54,316.31,317.54,3935.0,316.31,317.54,316.31,317.54,3935.0
2022-08-24 10:20:00,317.76,318.0,317.19,317.51,3381.0,317.76,318.0,317.19,317.51,3381.0
2022-08-24 10:25:00,317.55,317.81,317.51,317.73,2000.0,317.55,317.81,317.51,317.73,2000.0
2022-08-24 10:30:00,317.48,318.0,317.17,317.87,2500.0,317.48,318.0,317.17,317.87,2500.0
2022-08-24 10:35:00,317.94,318.41,317.5,317.95,2131.0,317.94,318.41,317.5,317.95,2131.0
2022-08-24 10:40:00,317.43,317.59,316.74,316.74,2588.0,317.43,317.59,316.74,316.74,2588.0
2022-08-24 10:45:00,316.9,317.19,316.84,317.19,1600.0,316.9,317.19,316.84,317.19,1600.0
2022-08-24 10:50:00,317.3,317.56,316.82,317.35,2822.0,317.3,317.56,316.82,317.35,2822.0
2022-08-24 10:55:00,317.29,317.77,316.94,317.77,4725.0,317.29,317.77,316.94,317.77,4725.0
2022-08-24 11:00:00,317.59,318.69,317.59,318.29,2025.0,317.59,318.69,317.59,318.29,2025.0
2022-08-24 11:05:00,318.63,319.62,318.63,319.21,4109.0,318.63,319.62,318.63,319.21,4109.0
2022-08-24 11:10:00,319.18,319.18,318.9,319.09,1100.0,319.18,319.18,318.9,319.09,1100.0
2022-08-24 11:15:00,319.61,320.55,319.6,320.14,702.0,319.61,320.55,319.6,320.14,702.0
2022-08-24 11:20:00,319.97,320.49,319.96,320.41,3390.0,319.97,320.49,319.96,320.41,3390.0
2022-08-24 11:25:00,320.65,320.67,319.88,320.21,2850.0,320.65,320.67,319.88,320.21,2850.0
2022-08-24 11:30:00,320.05,320.31,319.56,319.56,1581.0,320.05,320.31,319.56,319.56,1581.0
2022-08-24 11:35:00,319.84,319.86,319.52,319.65,1400.0,319.84,319.86,319.52,319.65,1400.0
2022-08-24 11:40:00,320.0,320.15,319.61,319.98,2600.0,320.0,320.15,319.61,319.98,2600.0
2022-08-24 11:45:00,319.95,320.55,319.95,320.26,2313.0,319.95,320.55,319.95,320.26,2313.0
2022-08-24 11:50:00,320.3,320.5,320.25,320.3,1031.0,320.3,320.5,320.25,320.3,1031.0
2022-08-24 11:55:00,320.5,320.5,320.01,320.4,1056.0,320.5,320.5,320.01,320.4,1056.0
2022-08-24 12:00:00,320.35,320.51,320.26,320.36,2100.0,320.35,320.51,320.26,320.36,2100.0
2022-08-24 12:05:00,320.38,320.54,320.19,320.43,700.0,320.38,320.54,320.19,320.43,700.0
2022-08-24 12:10:00,320.55,320.74,320.44,320.72,2300.0,320.55,320.74,320.44,320.72,2300.0
2022-08-24 12:15:00,320.78,320.81,320.35,320.67,2800.0,320.78,320.81,320.35,320.67,2800.0
2022-08-24 12:20:00,320.61,321.02,320.51,320.51,4165.0,320.61,321.02,320.51,320.51,4165.0
2022-08-24 12:25:00,320.59,320.59,320.1,320.1,1300.0,320.59,320.59,320.1,320.1,1300.0
2022-08-24 12:30:00,320.0,320.06,319.89,320.06,500.0,320.0,320.06,319.89,320.06,500.0
2022-08-24 12:35:00,320.18,320.29,320.1,320.12,1588.0,320.18,320.29,320.1,320.12,1588.0
2022-08-24 12:40:00,320.3,320.3,319.3,319.3,2500.0,320.3,320.3,319.3,319.3,2500.0
2022-08-24 12:45:00,319.1,319.46,319.1,319.35,1600.0,319.1,319.46,319.1,319.35,1600.0
2022-08-24 12:50:00,319.25,319.25,319.1,319.1,600.0,319.25,319.25,319.1,319.1,600.0
2022-08-24 12:55:00,319.07,319.39,319.07,319.31,1762.0,319.07,319.39,319.07,319.31,1762.0
2022-08-24 13:00:00,319.38,319.47,319.24,319.47,2002.0,319.38,319.47,319.24,319.47,2002.0
2022-08-24 13:05:00,319.38,319.95,319.21,319.94,1100.0,319.38,319.95,319.21,319.94,1100.0
2022-08-24 13:10:00,319.8,319.8,319.46,319.51,1000.0,319.8,319.8,319.46,319.51,1000.0
2022-08-24 13:15:00,319.37,319.43,319.28,319.31,1112.0,319.37,319.43,319.28,319.31,1112.0
2022-08-24 13:20:00,319.31,319.31,318.84,318.84,1700.0,319.31,319.31,318.84,318.84,1700.0
2022-08-24 13:25:00,318.67,318.67,318.33,318.46,1600.0,318.67,318.67,318.33,318.46,1600.0
2022-08-24 13:30:00,318.39,318.66,318.18,318.65,2737.0,318.39,318.66,318.18,318.65,2737.0
2022-08-24 13:35:00,318.84,319.15,318.72,319.14,698.0,318.84,319.15,318.72,319.14,698.0
2022-08-24 13:40:00,319.41,319.41,318.59,319.19,2000.0,319.41,319.41,318.59,319.19,2000.0
2022-08-24 13:45:00,319.24,319.28,319.0,319.28,2250.0,319.24,319.28,319.0,319.28,2250.0
2022-08-24 13:50:00,319.35,319.46,319.2,319.2,500.0,319.35,319.46,319.2,319.2,500.0
2022-08-24 13:55:00,319.29,319.5,319.19,319.42,736.0,319.29,319.5,319.19,319.42,736.0
2022-08-24 14:00:00,319.19,319.47,319.18,319.47,843.0,319.19,319.47,319.18,319.47,843.0
2022-08-24 14:05:00,319.75,319.75,319.68,319.68,400.0,319.75,319.75,319.68,319.68,400.0
2022-08-24 14:10:00,319.9,319.91,319.53,319.61,600.0,319.9,319.91,319.53,319.61,600.0
2022-08-24 14:15:00,319.56,319.95,319.5,319.9,600.0,319.56,319.95,319.5,319.9,600.0
2022-08-24 14:20:00,319.75,319.93,319.53,319.93,1240.0,319.75,319.93,319.53,319.93,1240.0
2022-08-24 14:25:00,319.65,319.73,319.37,319.7,1200.0,319.65,319.73,319.37,319.7,1200.0
2022-08-24 14:30:00,319.63,319.72,319.51,319.54,1100.0,319.63,319.72,319.51,319.54,1100.0
2022-08-24 14:35:00,319.43,319.58,319.42,319.42,600.0,319.43,319.58,319.42,319.42,600.0
2022-08-24 14:40:00,319.76,319.76,319.32,319.37,1100.0,319.76,319.76,319.32,319.37,1100.0
2022-08-24 14:45:00,319.27,319.36,319.08,319.36,2420.0,319.27,319.36,319.08,319.36,2420.0
2022-08-24 14:50:00,319.51,319.66,319.2,319.25,4192.0,319.51,319.66,319.2,319.25,4192.0
2022-08-24 14:55:00,319.32,319.94,319.25,319.94,1144.0,319.32,319.94,319.25,319.94,1144.0
2022-08-24 15:00:00,319.81,319.81,319.49,319.59,800.0,319.81,319.81,319.49,319.59,800.0
2022-08-24 15:05:00,319.68,320.22,319.68,319.96,2800.0,319.68,320.22,319.68,319.96,2800.0
2022-08-24 15:10:00,319.99,320.26,319.9,320.24,2201.0,319.99,320.26,319.9,320.24,2201.0
2022-08-24 15:15:00,320.15,320.2,320.06,320.19,1482.0,320.15,320.2,320.06,320.19,1482.0
2022-08-24 15:20:00,320.13,320.22,319.95,320.12,5321.0,320.13,320.22,319.95,320.12,5321.0
2022-08-24 15:25:00,320.05,320.09,319.55,319.57,3650.0,320.05,320.09,319.55,319.57,3650.0
2022-08-24 15:30:00,319.57,319.57,318.74,319.05,4465.0,319.57,319.57,318.74,319.05,4465.0
2022-08-24 15:35:00,319.18,319.38,318.95,319.36,4543.0,319.18,319.38,318.95,319.36,4543.0
2022-08-24 15:40:00,319.3,319.54,319.3,319.5,5179.0,319.3,319.54,319.3,319.5,5179.0
2022-08-24 15:45:00,319.51,319.51,319.05,319.11,3696.0,319.51,319.51,319.05,319.11,3696.0
2022-08-24 15:50:00,319.12,319.13,318.26,318.35,11579.0,319.12,319.13,318.26,318.35,11579.0
2022-08-24 15:55:00,318.37,318.37,317.53,317.71,40417.0,318.37,318.37,317.53,317.71,40417.0
2022-08-25 09:30:00,319.22,319.26,317.04,317.7,9503.0,319.22,319.26,317.04,317.7,9503.0
2022-08-25 09:35:00,318.38,318.89,317.38,318.23,4884.0,318.38,318.89,317.38,318.23,4884.0
2022-08-25 09:40:00,318.75,318.75,317.7,317.7,1627.0,318.75,318.75,317.7,317.7,1627.0
2022-08-25 09:45:00,318.53,318.97,317.91,318.78,2320.0,318.53,318.97,317.91,318.78,2320.0
2022-08-25 09:50:00,317.93,318.88,317.42,318.84,5501.0,317.93,318.88,317.42,318.84,5501.0
2022-08-25 09:55:00,319.27,321.61,319.27,321.26,5636.0,319.27,321.61,319.27,321.26,5636.0
2022-08-25 10:00:00,321.5,322.01,321.5,321.72,3820.0,321.5,322.01,321.5,321.72,3820.0
2022-08-25 10:05:00,321.73,322.3,321.0,321.21,5669.0,321.73,322.3,321.0,321.21,5669.0
2022-08-25 10:10:00,321.27,321.27,320.15,321.11,4387.0,321.27,321.27,320.15,321.11,4387.0
2022-08-25 10:15:00,321.24,321.5,320.99,321.06,1552.0,321.24,321.5,320.99,321.06,1552.0
2022-08-25 10:20:00,320.76,321.51,320.5,321.34,4678.0,320.76,321.51,320.5,321.34,4678.0
2022-08-25 10:25:00,321.69,321.82,321.0,321.11,4497.0,321.69,321.82,321.0,321.11,4497.0
2022-08-25 10:30:00,321.35,321.93,321.35,321.71,3100.0,321.35,321.93,321.35,321.71,3100.0
2022-08-25 10:35:00,321.71,322.38,321.71,322.29,2700.0,321.71,322.38,321.71,322.29,2700.0
2022-08-25 10:40:00,322.3,323.49,322.3,323.05,4888.0,322.3,323.49,322.3,323.05,4888.0
2022-08-25 10:45:00,322.88,323.01,322.64,322.77,2648.0,322.88,323.01,322.64,322.77,2648.0
2022-08-25 10:50:00,322.89,322.98,322.4,322.43,2600.0,322.89,322.98,322.4,322.43,2600.0
2022-08-25 10:55:00,322.23,322.71,322.19,322.37,2500.0,322.23,322.71,322.19,322.37,2500.0
2022-08-25 11:00:00,322.0,322.43,321.9,321.9,1400.0,322.0,322.43,321.9,321.9,1400.0
2022-08-25 11:05:00,321.73,322.13,321.73,322.09,960.0,321.73,322.13,321.73,322.09,960.0
2022-08-25 11:10:00,322.01,322.28,321.57,321.63,2637.0,322.01,322.28,321.57,321.63,2637.0
2022-08-25 11:15:00,321.6,321.6,321.07,321.55,2600.0,321.6,321.6,321.07,321.55,2600.0
2022-08-25 11:20:00,321.39,321.39,320.1,320.48,2750.0,321.39,321.39,320.1,320.48,2750.0
2022-08-25 11:25:00,320.52,321.41,320.52,321.3,1400.0,320.52,321.41,320.52,321.3,1400.0
2022-08-25 11:30:00,321.21,321.38,320.74,321.38,2136.0,321.21,321.38,320.74,321.38,2136.0
2022-08-25 11:35:00,321.42,321.73,321.26,321.26,2451.0,321.42,321.73,321.26,321.26,2451.0
2022-08-25 11:40:00,321.63,321.98,321.62,321.98,500.0,321.63,321.98,321.62,321.98,500.0
2022-08-25 11:45:00,321.9,322.02,321.58,321.72,1639.0,321.9,322.02,321.58,321.72,1639.0
2022-08-25 11:50:00,321.69,322.04,321.65,321.83,2223.0,321.69,322.04,321.65,321.83,2223.0
2022-08-25 11:55:00,321.58,321.72,321.04,321.72,1382.0,321.58,321.72,321.04,321.72,1382.0
2022-08-25 12:00:00,321.82,321.83,321.25,321.34,604.0,321.82,321.83,321.25,321.34,604.0
2022-08-25 12:05:00,321.23,321.44,320.98,320.98,2133.0,321.23,321.44,320.98,320.98,2133.0
2022-08-25 12:10:00,320.99,321.08,320.86,320.86,600.0,320.99,321.08,320.86,320.86,600.0
2022-08-25 12:15:00,320.35,320.59,320.34,320.51,1200.0,320.35,320.59,320.34,320.51,1200.0
2022-08-25 12:20:00,320.46,320.73,320.46,320.52,700.0,320.46,320.73,320.46,320.52,700.0
2022-08-25 12:25:00,320.69,320.91,320.69,320.91,500.0,320.69,320.91,320.69,320.91,500.0
2022-08-25 12:30:00,320.96,320.96,320.38,320.4,1519.0,320.96,320.96,320.38,320.4,1519.0
2022-08-25 12:35:00,320.35,320.75,320.34,320.74,700.0,320.35,320.75,320.34,320.74,700.0
2022-08-25 12:40:00,320.8,320.8,320.36,320.57,1700.0,320.8,320.8,320.36,320.57,1700.0
2022-08-25 12:45:00,320.65,320.65,319.79,319.83,1683.0,320.65,320.65,319.79,319.83,1683.0
2022-08-25 12:50:00,320.23,320.61,320.23,320.56,1000.0,320.23,320.61,320.23,320.56,1000.0
2022-08-25 12:55:00,320.16,320.54,320.09,320.54,1150.0,320.16,320.54,320.09,320.54,1150.0
2022-08-25 13:00:00,320.49,320.71,320.33,320.68,1200.0,320.49,320.71,320.33,320.68,1200.0
2022-08-25 13:05:00,320.5,320.72,320.29,320.29,1100.0,320.5,320.72,320.29,320.29,1100.0
2022-08-25 13:10:00,320.26,320.51,320.2,320.28,1948.0,320.26,320.51,320.2,320.28,1948.0
2022-08-25 13:15:00,320.29,320.33,320.17,320.22,1500.0,320.29,320.33,320.17,320.22,1500.0
2022-08-25 13:20:00,320.39,320.76,320.39,320.74,912.0,320.39,320.76,320.39,320.74,912.0
2022-08-25 13:25:00,320.81,321.42,320.69,321.42,2020.0,320.81,321.42,320.69,321.42,2020.0
2022-08-25 13:30:00,321.7,322.02,321.62,322.02,3600.0,321.7,322.02,321.62,322.02,3600.0
2022-08-25 13:35:00,321.89,321.89,321.37,321.55,1100.0,321.89,321.89,321.37,321.55,1100.0
2022-08-25 13:40:00,321.62,321.89,321.37,321.39,3602.0,321.62,321.89,321.37,321.39,3602.0
2022-08-25 13:45:00,321.69,322.14,321.69,321.98,700.0,321.69,322.14,321.69,321.98,700.0
2022-08-25 13:50:00,321.93,321.93,321.47,321.54,10696.0,321.93,321.93,321.47,321.54,10696.0
2022-08-25 13:55:00,321.69,321.7,321.51,321.7,300.0,321.69,321.7,321.51,321.7,300.0
2022-08-25 14:00:00,321.7,322.32,321.7,321.93,1100.0,321.7,322.32,321.7,321.93,1100.0
2022-08-25 14:05:00,321.9,322.14,321.9,321.9,1300.0,321.9,322.14,321.9,321.9,1300.0
2022-08-25 14:10:00,321.97,322.26,321.97,322.23,1285.0,321.97,322.26,321.97,322.23,1285.0
2022-08-25 14:15:00,322.14,322.44,321.93,322.25,1600.0,322.14,322.44,321.93,322.25,1600.0
2022-08-25 14:20:00,322.17,322.21,322.04,322.2,900.0,322.17,322.21,322.04,322.2,900.0
2022-08-25 14:25:00,322.32,322.37,322.07,322.14,970.0,322.32,322.37,322.07,322.14,970.0
2022-08-25 14:30:00,322.22,322.43,322.11,322.21,3050.0,322.22,322.43,322.11,322.21,3050.0
2022-08-25 14:35:00,322.33,322.34,321.59,321.6,1321.0,322.33,322.34,321.59,321.6,1321.0
2022-08-25 14:40:00,321.57,321.61,321.27,321.42,1500.0,321.57,321.61,321.27,321.42,1500.0
2022-08-25 14:45:00,321.2,321.34,321.09,321.34,2000.0,321.2,321.34,321.09,321.34,2000.0
2022-08-25 14:50:00,321.36,321.57,321.26,321.44,1145.0,321.36,321.57,321.26,321.44,1145.0
2022-08-25 14:55:00,321.46,321.82,321.41,321.81,2458.0,321.46,321.82,321.41,321.81,2458.0
2022-08-25 15:00:00,321.74,321.9,321.44,321.9,2059.0,321.74,321.9,321.44,321.9,2059.0
2022-08-25 15:05:00,321.97,322.03,321.62,321.82,2541.0,321.97,322.03,321.62,321.82,2541.0
2022-08-25 15:10:00,321.57,321.75,321.49,321.49,2000.0,321.57,321.75,321.49,321.49,2000.0
2022-08-25 15:15:00,321.53,321.74,321.49,321.58,2200.0,321.53,321.74,321.49,321.58,2200.0
2022-08-25 15:20:00,321.58,321.79,321.57,321.66,3464.0,321.58,321.79,321.57,321.66,3464.0
2022-08-25 15:25:00,321.52,321.55,321.17,321.32,5300.0,321.52,321.55,321.17,321.32,5300.0
2022-08-25 15:30:00,321.3,321.33,320.94,321.28,5774.0,321.3,321.33,320.94,321.28,5774.0
2022-08-25 15:35:00,321.37,321.9,321.36,321.9,5946.0,321.37,321.9,321.36,321.9,5946.0
2022-08-25 15:40:00,321.93,322.6,321.83,322.6,8585.0,321.93,322.6,321.83,322.6,8585.0
2022-08-25 15:45:00,322.55,322.9,322.47,322.69,6184.0,322.55,322.9,322.47,322.69,6184.0
2022-08-25 15:50:00,322.48,323.04,322.44,322.91,11773.0,322.48,323.04,322.44,322.91,11773.0
2022-08-25 15:55:00,322.87,323.59,322.84,323.33,29791.0,322.87,323.59,322.84,323.33,29791.0
2022-08-26 09:30:00,322.91,324.9,320.95,324.9,14897.0,322.91,324.9,320.95,324.9,14897.0
2022-08-26 09:35:00,324.44,324.9,323.04,323.42,3800.0,324.44,324.9,323.04,323.42,3800.0
2022-08-26 09:40:00,323.77,324.08,321.58,322.35,6881.0,323.77,324.08,321.58,322.35,6881.0
2022-08-26 09:45:00,322.5,323.0,321.62,321.79,5351.0,322.5,323.0,321.62,321.79,5351.0
2022-08-26 09:50:00,321.85,321.85,320.31,321.46,4070.0,321.85,321.85,320.31,321.46,4070.0
2022-08-26 09:55:00,321.61,322.51,321.48,322.03,5658.0,321.61,322.51,321.48,322.03,5658.0
2022-08-26 10:00:00,322.25,322.45,317.59,318.05,7513.0,322.25,322.45,317.59,318.05,7513.0
2022-08-26 10:05:00,318.07,322.67,317.88,322.67,12687.0,318.07,322.67,317.88,322.67,12687.0
2022-08-26 10:10:00,322.74,323.37,321.4,322.02,4345.0,322.74,323.37,321.4,322.02,4345.0
2022-08-26 10:15:00,322.2,322.2,321.16,321.66,2756.0,322.2,322.2,321.16,321.66,2756.0
2022-08-26 10:20:00,321.68,321.68,319.23,319.23,4300.0,321.68,321.68,319.23,319.23,4300.0
2022-08-26 10:25:00,319.25,319.59,316.82,317.28,6255.0,319.25,319.59,316.82,317.28,6255.0
2022-08-26 10:30:00,317.27,317.27,315.9,316.36,16046.0,317.27,317.27,315.9,316.36,16046.0
2022-08-26 10:35:00,316.24,316.78,313.62,313.62,17247.0,316.24,316.78,313.62,313.62,17247.0
2022-08-26 10:40:00,314.21,315.29,314.21,314.56,7007.0,314.21,315.29,314.21,314.56,7007.0
2022-08-26 10:45:00,314.56,315.14,314.01,314.88,3700.0,314.56,315.14,314.01,314.88,3700.0
2022-08-26 10:50:00,314.88,314.88,313.45,313.81,4140.0,314.88,314.88,313.45,313.81,4140.0
2022-08-26 10:55:00,313.66,314.29,313.24,313.75,4182.0,313.66,314.29,313.24,313.75,4182.0
2022-08-26 11:00:00,313.47,313.65,311.64,311.64,5797.0,313.47,313.65,311.64,311.64,5797.0
2022-08-26 11:05:00,311.94,312.57,311.53,311.77,6370.0,311.94,312.57,311.53,311.77,6370.0
2022-08-26 11:10:00,311.73,312.03,311.61,311.88,7700.0,311.73,312.03,311.61,311.88,7700.0
2022-08-26 11:15:00,312.03,312.03,310.14,310.99,12691.0,312.03,312.03,310.14,310.99,12691.0
2022-08-26 11:20:00,310.9,311.57,310.2,311.24,2787.0,310.9,311.57,310.2,311.24,2787.0
2022-08-26 11:25:00,311.26,312.24,311.23,312.02,9601.0,311.26,312.24,311.23,312.02,9601.0
2022-08-26 11:30:00,312.02,312.62,311.68,312.13,2489.0,312.02,312.62,311.68,312.13,2489.0
2022-08-26 11:35:00,312.22,312.24,311.56,311.72,1563.0,312.22,312.24,311.56,311.72,1563.0
2022-08-26 11:40:00,311.6,311.89,311.14,311.52,2888.0,311.6,311.89,311.14,311.52,2888.0
2022-08-26 11:45:00,311.19,311.8,310.78,311.8,6132.0,311.19,311.8,310.78,311.8,6132.0
2022-08-26 11:50:00,311.5,312.32,311.36,312.32,2999.0,311.5,312.32,311.36,312.32,2999.0
2022-08-26 11:55:00,311.92,312.08,311.47,312.0,14753.0,311.92,312.08,311.47,312.0,14753.0
2022-08-26 12:00:00,311.99,312.06,310.94,311.14,3555.0,311.99,312.06,310.94,311.14,3555.0
2022-08-26 12:05:00,310.97,311.6,310.97,311.39,3000.0,310.97,311.6,310.97,311.39,3000.0
2022-08-26 12:10:00,311.45,311.96,311.19,311.96,1250.0,311.45,311.96,311.19,311.96,1250.0
2022-08-26 12:15:00,311.48,311.62,310.93,311.09,3020.0,311.48,311.62,310.93,311.09,3020.0
2022-08-26 12:20:00,310.98,311.02,310.75,311.02,1700.0,310.98,311.02,310.75,311.02,1700.0
2022-08-26 12:25:00,311.11,311.38,311.04,311.37,1770.0,311.11,311.38,311.04,311.37,1770.0
2022-08-26 12:30:00,311.59,311.59,311.08,311.11,1500.0,311.59,311.59,311.08,311.11,1500.0
2022-08-26 12:35:00,311.17,311.24,310.84,311.06,3818.0,311.17,311.24,310.84,311.06,3818.0
2022-08-26 12:40:00,311.17,312.39,311.17,312.19,5567.0,311.17,312.39,311.17,312.19,5567.0
2022-08-26 12:45:00,312.12,313.08,311.94,312.7,6668.0,312.12,313.08,311.94,312.7,6668.0
2022-08-26 12:50:00,312.84,312.85,312.08,312.09,2800.0,312.84,312.85,312.08,312.09,2800.0
2022-08-26 12:55:00,312.15,312.73,312.15,312.5,5191.0,312.15,312.73,312.15,312.5,5191.0
2022-08-26 13:00:00,312.2,312.82,312.2,312.52,3860.0,312.2,312.82,312.2,312.52,3860.0
2022-08-26 13:05:00,312.88,313.06,312.88,312.99,1113.0,312.88,313.06,312.88,312.99,1113.0
2022-08-26 13:10:00,312.92,313.11,312.31,312.67,1772.0,312.92,313.11,312.31,312.67,1772.0
2022-08-26 13:15:00,312.71,313.18,312.52,313.0,3098.0,312.71,313.18,312.52,313.0,3098.0
2022-08-26 13:20:00,312.98,313.69,312.85,313.5,15068.0,312.98,313.69,312.85,313.5,15068.0
2022-08-26 13:25:00,313.5,313.5,312.9,312.91,3000.0,313.5,313.5,312.9,312.91,3000.0
2022-08-26 13:30:00,312.93,312.96,312.52,312.52,1874.0,312.93,312.96,312.52,312.52,1874.0
2022-08-26 13:35:00,312.62,312.79,312.05,312.49,3520.0,312.62,312.79,312.05,312.49,3520.0
2022-08-26 13:40:00,312.31,312.31,312.0,312.13,3716.0,312.31,312.31,312.0,312.13,3716.0
2022-08-26 13:45:00,312.22,312.49,312.05,312.49,1537.0,312.22,312.49,312.05,312.49,1537.0
2022-08-26 13:50:00,312.24,312.26,311.88,312.17,3730.0,312.24,312.26,311.88,312.17,3730.0
2022-08-26 13:55:00,312.08,312.5,312.08,312.21,1764.0,312.08,312.5,312.08,312.21,1764.0
2022-08-26 14:00:00,312.38,312.88,312.28,312.87,4148.0,312.38,312.88,312.28,312.87,4148.0
2022-08-26 14:05:00,312.79,312.91,311.72,311.94,8133.0,312.79,312.91,311.72,311.94,8133.0
2022-08-26 14:10:00,311.48,311.86,311.45,311.64,2600.0,311.48,311.86,311.45,311.64,2600.0
2022-08-26 14:15:00,311.64,311.67,311.11,311.45,3724.0,311.64,311.67,311.11,311.45,3724.0
2022-08-26 14:20:00,311.7,312.05,311.49,311.6,3858.0,311.7,312.05,311.49,311.6,3858.0
2022-08-26 14:25:00,311.59,311.92,311.43,311.92,2296.0,311.59,311.92,311.43,311.92,2296.0
2022-08-26 14:30:00,311.87,311.92,311.59,311.75,7506.0,311.87,311.92,311.59,311.75,7506.0
2022-08-26 14:35:00,311.73,311.89,311.42,311.53,2506.0,311.73,311.89,311.42,311.53,2506.0
2022-08-26 14:40:00,311.44,312.0,311.38,312.0,7527.0,311.44,312.0,311.38,312.0,7527.0
2022-08-26 14:45:00,312.0,312.34,311.74,312.15,5343.0,312.0,312.34,311.74,312.15,5343.0
2022-08-26 14:50:00,312.4,312.41,311.72,311.72,1747.0,312.4,312.41,311.72,311.72,1747.0
2022-08-26 14:55:00,311.85,312.35,311.64,312.34,4448.0,311.85,312.35,311.64,312.34,4448.0
2022-08-26 15:00:00,312.35,312.96,312.24,312.76,3614.0,312.35,312.96,312.24,312.76,3614.0
2022-08-26 15:05:00,312.74,312.76,311.86,312.21,5451.0,312.74,312.76,311.86,312.21,5451.0
2022-08-26 15:10:00,312.09,312.28,311.68,312.21,5197.0,312.09,312.28,311.68,312.21,5197.0
2022-08-26 15:15:00,312.16,312.5,312.02,312.5,28667.0,312.16,312.5,312.02,312.5,28667.0
2022-08-26 15:20:00,312.46,312.5,312.02,312.28,6579.0,312.46,312.5,312.02,312.28,6579.0
2022-08-26 15:25:00,312.31,312.92,312.3,312.63,7651.0,312.31,312.92,312.3,312.63,7651.0
2022-08-26 15:30:00,312.39,312.55,312.01,312.16,4918.0,312.39,312.55,312.01,312.16,4918.0
2022-08-26 15:35:00,312.02,312.03,311.49,311.58,5954.0,312.02,312.03,311.49,311.58,5954.0
2022-08-26 15:40:00,311.56,311.57,310.17,310.17,18061.0,311.56,311.57,310.17,310.17,18061.0
2022-08-26 15:45:00,310.49,311.72,310.49,311.72,20490.0,310.49,311.72,310.49,311.72,20490.0
2022-08-26 15:50:00,311.72,311.99,311.28,311.29,33925.0,311.72,311.99,311.28,311.29,33925.0
2022-08-26 15:55:00,311.19,311.99,311.18,311.21,44523.0,311.19,311.99,311.18,311.21,44523.0
2022-08-29 09:30:00,304.98,306.54,303.66,306.05,31247.0,304.98,306.54,303.66,306.05,31247.0
2022-08-29 09:35:00,306.56,307.8,306.15,306.9,6958.0,306.56,307.8,306.15,306.9,6958.0
2022-08-29 09:40:00,307.2,309.75,306.83,308.25,21610.0,307.2,309.75,306.83,308.25,21610.0
2022-08-29 09:45:00,307.99,308.9,306.63,307.38,11517.0,307.99,308.9,306.63,307.38,11517.0
2022-08-29 09:50:00,307.52,309.26,307.52,309.13,13201.0,307.52,309.26,307.52,309.13,13201.0
2022-08-29 09:55:00,309.26,310.43,308.35,308.44,32593.0,309.26,310.43,308.35,308.44,32593.0
2022-08-29 10:00:00,308.24,308.47,307.79,307.82,9892.0,308.24,308.47,307.79,307.82,9892.0
2022-08-29 10:05:00,307.75,307.99,306.75,307.25,9680.0,307.75,307.99,306.75,307.25,9680.0
2022-08-29 10:10:00,307.29,308.72,307.29,307.83,6545.0,307.29,308.72,307.29,307.83,6545.0
2022-08-29 10:15:00,307.78,309.68,307.59,308.98,9061.0,307.78,309.68,307.59,308.98,9061.0
2022-08-29 10:20:00,309.27,309.85,308.75,309.18,9537.0,309.27,309.85,308.75,309.18,9537.0
2022-08-29 10:25:00,308.9,309.28,308.0,308.0,4034.0,308.9,309.28,308.0,308.0,4034.0
2022-08-29 10:30:00,308.09,309.07,306.96,307.08,8290.0,308.09,309.07,306.96,307.08,8290.0
2022-08-29 10:35:00,307.33,307.53,306.15,306.88,7774.0,307.33,307.53,306.15,306.88,7774.0
2022-08-29 10:40:00,306.91,307.26,306.12,307.26,7764.0,306.91,307.26,306.12,307.26,7764.0
2022-08-29 10:45:00,307.12,307.26,306.77,307.12,2822.0,307.12,307.26,306.77,307.12,2822.0
2022-08-29 10:50:00,307.07,307.36,306.11,306.62,3838.0,307.07,307.36,306.11,306.62,3838.0
2022-08-29 10:55:00,306.35,306.54,305.82,305.84,2948.0,306.35,306.54,305.82,305.84,2948.0
2022-08-29 11:00:00,305.8,307.02,305.72,307.01,11009.0,305.8,307.02,305.72,307.01,11009.0
2022-08-29 11:05:00,306.77,306.8,305.64,306.1,7247.0,306.77,306.8,305.64,306.1,7247.0
2022-08-29 11:10:00,306.45,306.45,305.9,306.39,2000.0,306.45,306.45,305.9,306.39,2000.0
2022-08-29 11:15:00,306.32,306.81,306.32,306.7,3215.0,306.32,306.81,306.32,306.7,3215.0
2022-08-29 11:20:00,306.8,307.64,306.79,307.47,8557.0,306.8,307.64,306.79,307.47,8557.0
2022-08-29 11:25:00,307.47,307.57,306.64,306.99,6669.0,307.47,307.57,306.64,306.99,6669.0
2022-08-29 11:30:00,307.03,308.52,306.76,308.51,7937.0,307.03,308.52,306.76,308.51,7937.0
2022-08-29 11:35:00,308.42,309.05,307.93,308.03,4951.0,308.42,309.05,307.93,308.03,4951.0
2022-08-29 11:40:00,308.01,308.36,307.62,307.62,3699.0,308.01,308.36,307.62,307.62,3699.0
2022-08-29 11:45:00,307.79,308.43,307.62,308.32,2900.0,307.79,308.43,307.62,308.32,2900.0
2022-08-29 11:50:00,308.42,308.64,308.21,308.64,3638.0,308.42,308.64,308.21,308.64,3638.0
2022-08-29 11:55:00,308.71,309.16,308.63,309.16,23500.0,308.71,309.16,308.63,309.16,23500.0
2022-08-29 12:00:00,309.2,309.85,308.99,309.62,3340.0,309.2,309.85,308.99,309.62,3340.0
2022-08-29 12:05:00,309.66,309.93,309.5,309.54,2946.0,309.66,309.93,309.5,309.54,2946.0
2022-08-29 12:10:00,309.54,310.38,309.53,309.8,7339.0,309.54,310.38,309.53,309.8,7339.0
2022-08-29 12:15:00,309.81,310.51,309.8,310.18,3367.0,309.81,310.51,309.8,310.18,3367.0
2022-08-29 12:20:00,310.33,310.49,310.2,310.44,2652.0,310.33,310.49,310.2,310.44,2652.0
2022-08-29 12:25:00,310.4,310.78,309.95,310.1,6334.0,310.4,310.78,309.95,310.1,6334.0
2022-08-29 12:30:00,309.93,309.96,309.01,309.4,4455.0,309.93,309.96,309.01,309.4,4455.0
2022-08-29 12:35:00,309.24,309.31,308.81,309.04,3400.0,309.24,309.31,308.81,309.04,3400.0
2022-08-29 12:40:00,309.17,309.48,309.09,309.48,4352.0,309.17,309.48,309.09,309.48,4352.0
2022-08-29 12:45:00,309.53,310.58,309.53,310.29,3147.0,309.53,310.58,309.53,310.29,3147.0
2022-08-29 12:50:00,310.49,311.31,310.49,311.18,5322.0,310.49,311.31,310.49,311.18,5322.0
2022-08-29 12:55:00,311.1,311.1,310.39,310.53,1508.0,311.1,311.1,310.39,310.53,1508.0
2022-08-29 13:00:00,310.64,311.28,310.64,310.67,5185.0,310.64,311.28,310.64,310.67,5185.0
2022-08-29 13:05:00,310.76,311.13,310.76,311.07,3583.0,310.76,311.13,310.76,311.07,3583.0
2022-08-29 13:10:00,310.94,311.13,310.65,310.86,3785.0,310.94,311.13,310.65,310.86,3785.0
2022-08-29 13:15:00,310.68,310.68,310.21,310.42,3830.0,310.68,310.68,310.21,310.42,3830.0
2022-08-29 13:20:00,310.43,310.62,310.26,310.3,3124.0,310.43,310.62,310.26,310.3,3124.0
2022-08-29 13:25:00,310.16,310.65,310.03,310.46,3891.0,310.16,310.65,310.03,310.46,3891.0
2022-08-29 13:30:00,310.54,310.78,310.32,310.69,2008.0,310.54,310.78,310.32,310.69,2008.0
2022-08-29 13:35:00,310.69,310.85,310.48,310.49,2600.0,310.69,310.85,310.48,310.49,2600.0
2022-08-29 13:40:00,310.5,311.31,310.4,311.17,5312.0,310.5,311.31,310.4,311.17,5312.0
2022-08-29 13:45:00,311.18,311.44,310.61,310.8,4642.0,311.18,311.44,310.61,310.8,4642.0
2022-08-29 13:50:00,310.79,311.1,310.69,311.1,7698.0,310.79,311.1,310.69,311.1,7698.0
2022-08-29 13:55:00,311.08,311.53,311.04,311.53,6368.0,311.08,311.53,311.04,311.53,6368.0
2022-08-29 14:00:00,311.31,311.61,311.13,311.46,5670.0,311.31,311.61,311.13,311.46,5670.0
2022-08-29 14:05:00,311.56,311.67,311.03,311.05,5531.0,311.56,311.67,311.03,311.05,5531.0
2022-08-29 14:10:00,311.07,311.22,310.79,310.85,4407.0,311.07,311.22,310.79,310.85,4407.0
2022-08-29 14:15:00,310.77,310.84,310.44,310.59,4747.0,310.77,310.84,310.44,310.59,4747.0
2022-08-29 14:20:00,310.71,310.94,310.6,310.6,4897.0,310.71,310.94,310.6,310.6,4897.0
2022-08-29 14:25:00,310.67,311.49,310.61,310.88,7856.0,310.67,311.49,310.61,310.88,7856.0
2022-08-29 14:30:00,311.01,311.45,310.89,311.35,3000.0,311.01,311.45,310.89,311.35,3000.0
2022-08-29 14:35:00,311.34,311.76,311.29,311.74,8148.0,311.34,311.76,311.29,311.74,8148.0
2022-08-29 14:40:00,311.7,311.97,311.7,311.89,3986.0,311.7,311.97,311.7,311.89,3986.0
2022-08-29 14:45:00,311.86,311.97,311.12,311.12,3304.0,311.86,311.97,311.12,311.12,3304.0
2022-08-29 14:50:00,311.0,311.25,310.8,311.01,5255.0,311.0,311.25,310.8,311.01,5255.0
2022-08-29 14:55:00,310.87,311.17,310.25,311.17,5576.0,310.87,311.17,310.25,311.17,5576.0
2022-08-29 15:00:00,311.21,311.58,311.08,311.19,1782.0,311.21,311.58,311.08,311.19,1782.0
2022-08-29 15:05:00,311.22,311.22,310.7,310.82,2498.0,311.22,311.22,310.7,310.82,2498.0
2022-08-29 15:10:00,310.95,311.11,310.55,311.0,6554.0,310.95,311.11,310.55,311.0,6554.0
2022-08-29 15:15:00,310.99,311.05,310.46,310.52,3759.0,310.99,311.05,310.46,310.52,3759.0
2022-08-29 15:20:00,310.53,310.53,309.91,309.91,4102.0,310.53,310.53,309.91,309.91,4102.0
2022-08-29 15:25:00,309.91,309.91,309.41,309.42,3194.0,309.91,309.91,309.41,309.42,3194.0
2022-08-29 15:30:00,309.38,309.38,308.59,309.3,9695.0,309.38,309.38,308.59,309.3,9695.0
2022-08-29 15:35:00,309.27,309.46,309.25,309.31,3606.0,309.27,309.46,309.25,309.31,3606.0
2022-08-29 15:40:00,309.23,309.36,308.93,309.06,8810.0,309.23,309.36,308.93,309.06,8810.0
2022-08-29 15:45:00,308.98,308.98,308.25,308.39,9874.0,308.98,308.98,308.25,308.39,9874.0
2022-08-29 15:50:00,308.27,308.54,307.58,308.0,17591.0,308.27,308.54,307.58,308.0,17591.0
2022-08-29 15:55:00,308.0,308.03,307.29,307.49,45073.0,308.0,308.03,307.29,307.49,45073.0
2022-08-30 09:30:00,311.32,312.0,307.7,309.08,31842.0,311.32,312.0,307.7,309.08,31842.0
2022-08-30 09:35:00,309.65,310.39,308.92,309.59,13636.0,309.65,310.39,308.92,309.59,13636.0
2022-08-30 09:40:00,309.66,310.11,307.7,308.19,17028.0,309.66,310.11,307.7,308.19,17028.0
2022-08-30 09:45:00,307.88,308.78,306.55,307.98,15405.0,307.88,308.78,306.55,307.98,15405.0
2022-08-30 09:50:00,308.07,308.43,307.0,308.01,10882.0,308.07,308.43,307.0,308.01,10882.0
2022-08-30 09:55:00,307.89,308.22,306.91,307.39,9322.0,307.89,308.22,306.91,307.39,9322.0
2022-08-30 10:00:00,307.51,307.8,306.68,306.74,8209.0,307.51,307.8,306.68,306.74,8209.0
2022-08-30 10:05:00,306.51,306.79,304.51,304.83,7577.0,306.51,306.79,304.51,304.83,7577.0
2022-08-30 10:10:00,304.8,305.75,304.8,305.74,6500.0,304.8,305.75,304.8,305.74,6500.0
2022-08-30 10:15:00,305.71,306.22,305.4,306.17,22590.0,305.71,306.22,305.4,306.17,22590.0
2022-08-30 10:20:00,306.44,306.44,305.0,305.13,5666.0,306.44,306.44,305.0,305.13,5666.0
2022-08-30 10:25:00,305.03,306.03,304.98,306.03,7793.0,305.03,306.03,304.98,306.03,7793.0
2022-08-30 10:30:00,305.86,305.9,303.39,303.67,10117.0,305.86,305.9,303.39,303.67,10117.0
2022-08-30 10:35:00,303.69,304.06,303.18,303.89,7234.0,303.69,304.06,303.18,303.89,7234.0
2022-08-30 10:40:00,303.84,304.61,303.66,303.72,5002.0,303.84,304.61,303.66,303.72,5002.0
2022-08-30 10:45:00,303.55,303.68,303.24,303.49,3703.0,303.55,303.68,303.24,303.49,3703.0
2022-08-30 10:50:00,303.43,304.2,303.29,303.62,6200.0,303.43,304.2,303.29,303.62,6200.0
2022-08-30 10:55:00,303.81,305.08,303.49,305.07,6284.0,303.81,305.08,303.49,305.07,6284.0
2022-08-30 11:00:00,304.88,305.36,304.1,304.31,6754.0,304.88,305.36,304.1,304.31,6754.0
2022-08-30 11:05:00,304.44,304.72,303.92,303.93,4380.0,304.44,304.72,303.92,303.93,4380.0
2022-08-30 11:10:00,304.15,304.17,303.31,303.48,4751.0,304.15,304.17,303.31,303.48,4751.0
2022-08-30 11:15:00,303.48,304.82,303.27,304.65,5168.0,303.48,304.82,303.27,304.65,5168.0
2022-08-30 11:20:00,304.83,304.83,303.84,304.35,1900.0,304.83,304.83,303.84,304.35,1900.0
2022-08-30 11:25:00,304.08,305.11,303.93,304.59,4526.0,304.08,305.11,303.93,304.59,4526.0
2022-08-30 11:30:00,304.58,305.27,304.36,305.17,2671.0,304.58,305.27,304.36,305.17,2671.0
2022-08-30 11:35:00,305.11,305.11,303.79,303.79,5145.0,305.11,305.11,303.79,303.79,5145.0
2022-08-30 11:40:00,304.04,304.63,303.78,304.34,4900.0,304.04,304.63,303.78,304.34,4900.0
2022-08-30 11:45:00,304.0,304.23,303.86,304.18,4803.0,304.0,304.23,303.86,304.18,4803.0
2022-08-30 11:50:00,304.11,304.79,304.04,304.67,7082.0,304.11,304.79,304.04,304.67,7082.0
2022-08-30 11:55:00,304.6,305.02,303.66,303.76,4900.0,304.6,305.02,303.66,303.76,4900.0
2022-08-30 12:00:00,303.79,304.69,303.71,304.37,9925.0,303.79,304.69,303.71,304.37,9925.0
2022-08-30 12:05:00,304.41,304.94,304.41,304.68,2796.0,304.41,304.94,304.41,304.68,2796.0
2022-08-30 12:10:00,304.57,305.25,304.22,305.15,4177.0,304.57,305.25,304.22,305.15,4177.0
2022-08-30 12:15:00,305.5,305.84,304.9,305.26,2750.0,305.5,305.84,304.9,305.26,2750.0
2022-08-30 12:20:00,305.02,305.29,304.79,304.79,4138.0,305.02,305.29,304.79,304.79,4138.0
2022-08-30 12:25:00,304.71,304.89,304.28,304.73,3350.0,304.71,304.89,304.28,304.73,3350.0
2022-08-30 12:30:00,304.6,304.69,303.77,303.85,5595.0,304.6,304.69,303.77,303.85,5595.0
2022-08-30 12:35:00,303.65,303.98,303.46,303.9,3465.0,303.65,303.98,303.46,303.9,3465.0
2022-08-30 12:40:00,303.92,304.05,303.67,303.8,4410.0,303.92,304.05,303.67,303.8,4410.0
2022-08-30 12:45:00,303.69,303.77,303.07,303.45,5949.0,303.69,303.77,303.07,303.45,5949.0
2022-08-30 12:50:00,303.39,303.76,303.38,303.49,3319.0,303.39,303.76,303.38,303.49,3319.0
2022-08-30 12:55:00,303.49,303.86,303.45,303.78,2654.0,303.49,303.86,303.45,303.78,2654.0
2022-08-30 13:00:00,303.63,303.71,303.08,303.3,6800.0,303.63,303.71,303.08,303.3,6800.0
2022-08-30 13:05:00,303.26,303.94,302.99,303.0,2855.0,303.26,303.94,302.99,303.0,2855.0
2022-08-30 13:10:00,303.17,303.26,302.82,302.9,3411.0,303.17,303.26,302.82,302.9,3411.0
2022-08-30 13:15:00,302.93,303.36,302.82,302.82,2500.0,302.93,303.36,302.82,302.82,2500.0
2022-08-30 13:20:00,302.88,302.88,302.5,302.61,6595.0,302.88,302.88,302.5,302.61,6595.0
2022-08-30 13:25:00,302.82,303.2,302.71,302.92,2400.0,302.82,303.2,302.71,302.92,2400.0
2022-08-30 13:30:00,302.94,303.58,302.8,303.43,4052.0,302.94,303.58,302.8,303.43,4052.0
2022-08-30 13:35:00,303.25,303.43,303.13,303.28,1649.0,303.25,303.43,303.13,303.28,1649.0
2022-08-30 13:40:00,303.75,303.75,303.06,303.17,2900.0,303.75,303.75,303.06,303.17,2900.0
2022-08-30 13:45:00,302.96,303.96,302.81,303.9,3249.0,302.96,303.96,302.81,303.9,3249.0
2022-08-30 13:50:00,303.77,304.34,303.65,304.1,4100.0,303.77,304.34,303.65,304.1,4100.0
2022-08-30 13:55:00,303.93,304.12,303.83,304.0,1785.0,303.93,304.12,303.83,304.0,1785.0
2022-08-30 14:00:00,304.01,304.32,303.35,304.19,3439.0,304.01,304.32,303.35,304.19,3439.0
2022-08-30 14:05:00,304.1,304.37,304.06,304.13,5932.0,304.1,304.37,304.06,304.13,5932.0
2022-08-30 14:10:00,304.16,304.75,304.11,304.54,3200.0,304.16,304.75,304.11,304.54,3200.0
2022-08-30 14:15:00,304.61,305.03,304.5,304.71,5028.0,304.61,305.03,304.5,304.71,5028.0
2022-08-30 14:20:00,304.76,305.4,304.52,304.98,5419.0,304.76,305.4,304.52,304.98,5419.0
2022-08-30 14:25:00,305.04,305.09,304.68,304.8,6622.0,305.04,305.09,304.68,304.8,6622.0
2022-08-30 14:30:00,304.97,305.6,304.97,305.45,2559.0,304.97,305.6,304.97,305.45,2559.0
2022-08-30 14:35:00,305.38,306.04,305.31,306.0,9033.0,305.38,306.04,305.31,306.0,9033.0
2022-08-30 14:40:00,306.23,306.28,305.43,305.43,4927.0,306.23,306.28,305.43,305.43,4927.0
2022-08-30 14:45:00,305.57,305.85,305.5,305.85,3074.0,305.57,305.85,305.5,305.85,3074.0
2022-08-30 14:50:00,305.91,306.11,305.6,305.8,4870.0,305.91,306.11,305.6,305.8,4870.0
2022-08-30 14:55:00,305.76,305.99,305.0,305.55,8395.0,305.76,305.99,305.0,305.55,8395.0
2022-08-30 15:00:00,305.63,306.98,305.46,306.5,6296.0,305.63,306.98,305.46,306.5,6296.0
2022-08-30 15:05:00,306.63,307.29,306.63,307.29,4112.0,306.63,307.29,306.63,307.29,4112.0
2022-08-30 15:10:00,307.27,307.62,307.03,307.13,4717.0,307.27,307.62,307.03,307.13,4717.0
2022-08-30 15:15:00,307.25,307.31,306.7,306.94,8875.0,307.25,307.31,306.7,306.94,8875.0
2022-08-30 15:20:00,307.02,307.06,306.28,306.75,5365.0,307.02,307.06,306.28,306.75,5365.0
2022-08-30 15:25:00,306.93,306.98,306.2,306.47,7174.0,306.93,306.98,306.2,306.47,7174.0
2022-08-30 15:30:00,306.6,306.6,305.82,306.07,9865.0,306.6,306.6,305.82,306.07,9865.0
2022-08-30 15:35:00,306.27,306.7,306.07,306.62,6327.0,306.27,306.7,306.07,306.62,6327.0
2022-08-30 15:40:00,306.64,307.35,306.51,306.98,9816.0,306.64,307.35,306.51,306.98,9816.0
2022-08-30 15:45:00,306.98,307.11,305.82,306.05,19939.0,306.98,307.11,305.82,306.05,19939.0
2022-08-30 15:50:00,306.16,306.72,305.75,306.27,21996.0,306.16,306.72,305.75,306.27,21996.0
2022-08-30 15:55:00,306.22,307.22,306.11,307.16,44290.0,306.22,307.22,306.11,307.16,44290.0
2022-08-31 09:30:00,307.91,310.49,306.85,307.85,42293.0,307.91,310.49,306.85,307.85,42293.0
2022-08-31 09:35:00,307.81,307.81,306.19,307.61,10438.0,307.81,307.81,306.19,307.61,10438.0
2022-08-31 09:40:00,307.9,309.26,307.12,309.04,12496.0,307.9,309.26,307.12,309.04,12496.0
2022-08-31 09:45:00,309.18,309.53,307.86,308.62,14395.0,309.18,309.53,307.86,308.62,14395.0
2022-08-31 09:50:00,308.96,309.76,308.71,309.38,8765.0,308.96,309.76,308.71,309.38,8765.0
2022-08-31 09:55:00,309.34,309.34,307.32,307.41,26559.0,309.34,309.34,307.32,307.41,26559.0
2022-08-31 10:00:00,307.3,307.5,306.42,306.43,13633.0,307.3,307.5,306.42,306.43,13633.0
2022-08-31 10:05:00,306.31,306.61,304.51,304.51,13568.0,306.31,306.61,304.51,304.51,13568.0
2022-08-31 10:10:00,304.51,304.83,302.41,302.42,18244.0,304.51,304.83,302.41,302.42,18244.0
2022-08-31 10:15:00,302.34,302.6,301.26,302.16,21908.0,302.34,302.6,301.26,302.16,21908.0
2022-08-31 10:20:00,302.41,302.81,300.87,301.32,15930.0,302.41,302.81,300.87,301.32,15930.0
2022-08-31 10:25:00,301.01,301.48,299.68,300.02,14269.0,301.01,301.48,299.68,300.02,14269.0
2022-08-31 10:30:00,300.01,300.91,299.85,300.73,16136.0,300.01,300.91,299.85,300.73,16136.0
2022-08-31 10:35:00,300.7,301.62,299.18,299.42,24460.0,300.7,301.62,299.18,299.42,24460.0
2022-08-31 10:40:00,299.19,300.17,299.19,299.89,38032.0,299.19,300.17,299.19,299.89,38032.0
2022-08-31 10:45:00,300.0,300.61,299.5,300.1,19099.0,300.0,300.61,299.5,300.1,19099.0
2022-08-31 10:50:00,299.99,300.27,298.64,298.71,10973.0,299.99,300.27,298.64,298.71,10973.0
2022-08-31 10:55:00,298.68,298.74,297.5,297.85,18261.0,298.68,298.74,297.5,297.85,18261.0
2022-08-31 11:00:00,297.99,298.0,295.89,296.19,29213.0,297.99,298.0,295.89,296.19,29213.0
2022-08-31 11:05:00,296.32,296.88,295.54,296.83,15425.0,296.32,296.88,295.54,296.83,15425.0
2022-08-31 11:10:00,296.62,297.72,295.93,297.72,10768.0,296.62,297.72,295.93,297.72,10768.0
2022-08-31 11:15:00,297.74,298.42,297.62,298.42,19444.0,297.74,298.42,297.62,298.42,19444.0
2022-08-31 11:20:00,298.36,298.61,297.85,298.44,4400.0,298.36,298.61,297.85,298.44,4400.0
2022-08-31 11:25:00,298.38,299.2,298.36,298.86,10500.0,298.38,299.2,298.36,298.86,10500.0
2022-08-31 11:30:00,298.86,299.23,298.31,298.56,17408.0,298.86,299.23,298.31,298.56,17408.0
2022-08-31 11:35:00,298.39,299.4,298.13,298.52,7308.0,298.39,299.4,298.13,298.52,7308.0
2022-08-31 11:40:00,298.52,299.52,298.52,299.31,6111.0,298.52,299.52,298.52,299.31,6111.0
2022-08-31 11:45:00,299.41,299.93,299.3,299.45,6563.0,299.41,299.93,299.3,299.45,6563.0
2022-08-31 11:50:00,299.27,299.66,298.99,298.99,12620.0,299.27,299.66,298.99,298.99,12620.0
2022-08-31 11:55:00,299.03,300.25,299.03,300.24,7325.0,299.03,300.25,299.03,300.24,7325.0
2022-08-31 12:00:00,300.18,300.34,299.98,300.14,7397.0,300.18,300.34,299.98,300.14,7397.0
2022-08-31 12:05:00,300.2,300.21,299.39,299.76,8522.0,300.2,300.21,299.39,299.76,8522.0
2022-08-31 12:10:00,299.72,300.2,299.43,299.84,9375.0,299.72,300.2,299.43,299.84,9375.0
2022-08-31 12:15:00,299.73,300.2,299.33,299.33,7796.0,299.73,300.2,299.33,299.33,7796.0
2022-08-31 12:20:00,299.31,299.6,299.2,299.29,5890.0,299.31,299.6,299.2,299.29,5890.0
2022-08-31 12:25:00,299.4,299.55,299.25,299.42,3770.0,299.4,299.55,299.25,299.42,3770.0
2022-08-31 12:30:00,299.47,299.8,299.38,299.66,3425.0,299.47,299.8,299.38,299.66,3425.0
2022-08-31 12:35:00,299.54,299.71,298.93,299.28,7903.0,299.54,299.71,298.93,299.28,7903.0
2022-08-31 12:40:00,299.15,299.42,298.71,299.42,5128.0,299.15,299.42,298.71,299.42,5128.0
2022-08-31 12:45:00,299.06,299.06,298.77,298.87,6386.0,299.06,299.06,298.77,298.87,6386.0
2022-08-31 12:50:00,298.94,298.95,297.81,297.97,8237.0,298.94,298.95,297.81,297.97,8237.0
2022-08-31 12:55:00,297.95,298.24,297.75,298.24,14623.0,297.95,298.24,297.75,298.24,14623.0
2022-08-31 13:00:00,298.21,298.41,297.82,297.92,3665.0,298.21,298.41,297.82,297.92,3665.0
2022-08-31 13:05:00,297.85,299.09,297.85,299.09,4683.0,297.85,299.09,297.85,299.09,4683.0
2022-08-31 13:10:00,299.04,299.51,299.04,299.11,4587.0,299.04,299.51,299.04,299.11,4587.0
2022-08-31 13:15:00,298.74,298.81,298.06,298.14,4737.0,298.74,298.81,298.06,298.14,4737.0
2022-08-31 13:20:00,298.13,298.43,297.85,297.88,4571.0,298.13,298.43,297.85,297.88,4571.0
2022-08-31 13:25:00,297.87,298.26,297.87,298.11,4274.0,297.87,298.26,297.87,298.11,4274.0
2022-08-31 13:30:00,297.9,298.03,297.7,297.7,6320.0,297.9,298.03,297.7,297.7,6320.0
2022-08-31 13:35:00,297.74,297.91,297.5,297.67,5344.0,297.74,297.91,297.5,297.67,5344.0
2022-08-31 13:40:00,297.62,297.62,297.0,297.23,4095.0,297.62,297.62,297.0,297.23,4095.0
2022-08-31 13:45:00,297.15,297.71,297.03,297.29,8199.0,297.15,297.71,297.03,297.29,8199.0
2022-08-31 13:50:00,297.32,297.62,297.31,297.36,9800.0,297.32,297.62,297.31,297.36,9800.0
2022-08-31 13:55:00,297.37,297.69,297.14,297.26,7481.0,297.37,297.69,297.14,297.26,7481.0
2022-08-31 14:00:00,297.26,297.51,296.92,297.23,10002.0,297.26,297.51,296.92,297.23,10002.0
2022-08-31 14:05:00,297.26,298.27,297.12,298.26,7738.0,297.26,298.27,297.12,298.26,7738.0
2022-08-31 14:10:00,298.47,298.54,298.03,298.03,3643.0,298.47,298.54,298.03,298.03,3643.0
2022-08-31 14:15:00,298.2,298.62,298.2,298.55,4741.0,298.2,298.62,298.2,298.55,4741.0
2022-08-31 14:20:00,298.45,298.58,298.1,298.37,5694.0,298.45,298.58,298.1,298.37,5694.0
2022-08-31 14:25:00,298.42,299.0,298.39,298.51,5378.0,298.42,299.0,298.39,298.51,5378.0
2022-08-31 14:30:00,298.42,298.53,297.28,297.65,8305.0,298.42,298.53,297.28,297.65,8305.0
2022-08-31 14:35:00,297.54,298.05,297.12,297.78,27625.0,297.54,298.05,297.12,297.78,27625.0
2022-08-31 14:40:00,297.75,297.75,297.21,297.35,7267.0,297.75,297.75,297.21,297.35,7267.0
2022-08-31 14:45:00,297.36,298.17,297.35,298.0,10253.0,297.36,298.17,297.35,298.0,10253.0
2022-08-31 14:50:00,297.81,298.41,297.7,298.4,13485.0,297.81,298.41,297.7,298.4,13485.0
2022-08-31 14:55:00,298.33,298.62,297.87,298.38,7945.0,298.33,298.62,297.87,298.38,7945.0
2022-08-31 15:00:00,298.4,299.55,298.4,299.55,7983.0,298.4,299.55,298.4,299.55,7983.0
2022-08-31 15:05:00,299.4,299.91,299.26,299.69,10869.0,299.4,299.91,299.26,299.69,10869.0
2022-08-31 15:10:00,299.68,300.51,299.68,300.48,12368.0,299.68,300.51,299.68,300.48,12368.0
2022-08-31 15:15:00,300.48,301.5,300.43,300.55,12806.0,300.48,301.5,300.43,300.55,12806.0
2022-08-31 15:20:00,300.42,300.42,300.0,300.31,9851.0,300.42,300.42,300.0,300.31,9851.0
2022-08-31 15:25:00,300.4,300.95,300.36,300.88,6794.0,300.4,300.95,300.36,300.88,6794.0
2022-08-31 15:30:00,300.81,300.91,300.2,300.37,11690.0,300.81,300.91,300.2,300.37,11690.0
2022-08-31 15:35:00,300.4,301.29,300.3,301.24,14938.0,300.4,301.29,300.3,301.24,14938.0
2022-08-31 15:40:00,301.28,302.19,301.2,302.19,17492.0,301.28,302.19,301.2,302.19,17492.0
2022-08-31 15:45:00,302.07,302.61,301.75,301.92,20442.0,302.07,302.61,301.75,301.92,20442.0
2022-08-31 15:50:00,301.89,301.89,299.75,300.73,50912.0,301.89,301.89,299.75,300.73,50912.0
2022-08-31 15:55:00,300.55,300.78,299.83,300.02,78579.0,300.55,300.78,299.83,300.02,78579.0
2022-09-01 09:30:00,293.97,294.66,288.0,288.38,67135.0,293.97,294.66,288.0,288.38,67135.0
2022-09-01 09:35:00,287.67,288.51,285.86,288.41,55129.0,287.67,288.51,285.86,288.41,55129.0
2022-09-01 09:40:00,288.8,288.84,287.08,287.54,28445.0,288.8,288.84,287.08,287.54,28445.0
2022-09-01 09:45:00,287.67,288.86,284.29,285.4,30989.0,287.67,288.86,284.29,285.4,30989.0
2022-09-01 09:50:00,285.41,286.41,284.16,284.34,17559.0,285.41,286.41,284.16,284.34,17559.0
2022-09-01 09:55:00,284.32,285.82,283.31,285.28,24470.0,284.32,285.82,283.31,285.28,24470.0
2022-09-01 10:00:00,285.06,286.3,284.24,284.52,23105.0,285.06,286.3,284.24,284.52,23105.0
2022-09-01 10:05:00,284.29,286.55,284.29,286.09,28877.0,284.29,286.55,284.29,286.09,28877.0
2022-09-01 10:10:00,286.17,286.58,284.5,284.5,18941.0,286.17,286.58,284.5,284.5,18941.0
2022-09-01 10:15:00,284.44,284.92,283.9,284.63,20987.0,284.44,284.92,283.9,284.63,20987.0
2022-09-01 10:20:00,284.62,286.11,284.22,285.84,10912.0,284.62,286.11,284.22,285.84,10912.0
2022-09-01 10:25:00,285.88,286.38,285.33,285.87,17460.0,285.88,286.38,285.33,285.87,17460.0
2022-09-01 10:30:00,285.86,285.86,284.66,284.67,7657.0,285.86,285.86,284.66,284.67,7657.0
2022-09-01 10:35:00,284.56,284.92,284.21,284.54,12796.0,284.56,284.92,284.21,284.54,12796.0
2022-09-01 10:40:00,284.55,285.55,284.51,284.51,17699.0,284.55,285.55,284.51,284.51,17699.0
2022-09-01 10:45:00,284.55,285.19,284.25,284.67,21321.0,284.55,285.19,284.25,284.67,21321.0
2022-09-01 10:50:00,284.58,285.6,284.56,285.43,9871.0,284.58,285.6,284.56,285.43,9871.0
2022-09-01 10:55:00,285.36,285.68,284.92,285.62,7280.0,285.36,285.68,284.92,285.62,7280.0
2022-09-01 11:00:00,285.47,285.47,284.52,284.81,8638.0,285.47,285.47,284.52,284.81,8638.0
2022-09-01 11:05:00,284.84,286.31,284.84,286.17,12354.0,284.84,286.31,284.84,286.17,12354.0
2022-09-01 11:10:00,286.27,286.83,285.95,286.61,11360.0,286.27,286.83,285.95,286.61,11360.0
2022-09-01 11:15:00,286.61,287.12,286.09,286.43,14980.0,286.61,287.12,286.09,286.43,14980.0
2022-09-01 11:20:00,286.31,286.4,285.47,286.4,6144.0,286.31,286.4,285.47,286.4,6144.0
2022-09-01 11:25:00,286.5,286.51,285.93,286.21,11695.0,286.5,286.51,285.93,286.21,11695.0
2022-09-01 11:30:00,286.27,287.32,286.06,287.32,14843.0,286.27,287.32,286.06,287.32,14843.0
2022-09-01 11:35:00,287.39,288.66,287.36,287.36,19463.0,287.39,288.66,287.36,287.36,19463.0
2022-09-01 11:40:00,287.37,287.49,286.21,286.3,10058.0,287.37,287.49,286.21,286.3,10058.0
2022-09-01 11:45:00,286.17,286.38,285.57,285.71,7996.0,286.17,286.38,285.57,285.71,7996.0
2022-09-01 11:50:00,285.6,286.06,285.38,285.8,7860.0,285.6,286.06,285.38,285.8,7860.0
2022-09-01 11:55:00,285.83,286.18,285.49,286.14,11435.0,285.83,286.18,285.49,286.14,11435.0
2022-09-01 12:00:00,286.19,286.95,286.19,286.78,7090.0,286.19,286.95,286.19,286.78,7090.0
2022-09-01 12:05:00,286.84,287.69,286.3,287.46,10556.0,286.84,287.69,286.3,287.46,10556.0
2022-09-01 12:10:00,287.54,288.99,287.47,288.86,21804.0,287.54,288.99,287.47,288.86,21804.0
2022-09-01 12:15:00,288.98,289.67,288.6,289.31,31967.0,288.98,289.67,288.6,289.31,31967.0
2022-09-01 12:20:00,289.21,289.57,288.75,289.57,17331.0,289.21,289.57,288.75,289.57,17331.0
2022-09-01 12:25:00,289.54,290.43,289.14,289.94,25369.0,289.54,290.43,289.14,289.94,25369.0
2022-09-01 12:30:00,289.95,289.95,289.46,289.88,13985.0,289.95,289.95,289.46,289.88,13985.0
2022-09-01 12:35:00,289.77,289.87,288.9,288.96,14583.0,289.77,289.87,288.9,288.96,14583.0
2022-09-01 12:40:00,288.88,289.19,288.68,288.68,9363.0,288.88,289.19,288.68,288.68,9363.0
2022-09-01 12:45:00,288.84,289.39,288.77,289.39,10797.0,288.84,289.39,288.77,289.39,10797.0
2022-09-01 12:50:00,289.39,289.53,288.41,288.54,6299.0,289.39,289.53,288.41,288.54,6299.0
2022-09-01 12:55:00,288.56,289.03,288.21,288.92,6731.0,288.56,289.03,288.21,288.92,6731.0
2022-09-01 13:00:00,288.82,289.45,288.82,289.37,5977.0,288.82,289.45,288.82,289.37,5977.0
2022-09-01 13:05:00,289.38,289.69,289.07,289.55,18594.0,289.38,289.69,289.07,289.55,18594.0
2022-09-01 13:10:00,289.34,290.13,289.19,290.01,17444.0,289.34,290.13,289.19,290.01,17444.0
2022-09-01 13:15:00,290.09,290.13,289.69,289.84,12311.0,290.09,290.13,289.69,289.84,12311.0
2022-09-01 13:20:00,289.8,291.0,289.6,290.76,15430.0,289.8,291.0,289.6,290.76,15430.0
2022-09-01 13:25:00,290.71,291.59,290.48,291.22,10924.0,290.71,291.59,290.48,291.22,10924.0
2022-09-01 13:30:00,291.22,291.47,290.56,290.62,12134.0,291.22,291.47,290.56,290.62,12134.0
2022-09-01 13:35:00,290.68,290.75,289.85,289.85,9903.0,290.68,290.75,289.85,289.85,9903.0
2022-09-01 13:40:00,289.88,290.56,289.8,290.06,8022.0,289.88,290.56,289.8,290.06,8022.0
2022-09-01 13:45:00,290.01,290.08,289.34,289.62,7350.0,290.01,290.08,289.34,289.62,7350.0
2022-09-01 13:50:00,289.69,290.04,289.11,289.73,13550.0,289.69,290.04,289.11,289.73,13550.0
2022-09-01 13:55:00,289.8,290.36,289.57,289.98,14734.0,289.8,290.36,289.57,289.98,14734.0
2022-09-01 14:00:00,289.94,290.04,289.26,289.6,12466.0,289.94,290.04,289.26,289.6,12466.0
2022-09-01 14:05:00,289.71,289.83,289.27,289.48,16793.0,289.71,289.83,289.27,289.48,16793.0
2022-09-01 14:10:00,289.56,289.8,289.14,289.59,11477.0,289.56,289.8,289.14,289.59,11477.0
2022-09-01 14:15:00,289.66,290.2,289.33,289.56,13031.0,289.66,290.2,289.33,289.56,13031.0
2022-09-01 14:20:00,289.5,290.59,289.5,290.04,14706.0,289.5,290.59,289.5,290.04,14706.0
2022-09-01 14:25:00,289.96,291.31,289.95,290.81,20154.0,289.96,291.31,289.95,290.81,20154.0
2022-09-01 14:30:00,290.88,292.26,290.88,292.24,10928.0,290.88,292.26,290.88,292.24,10928.0
2022-09-01 14:35:00,292.13,292.61,291.0,291.34,18384.0,292.13,292.61,291.0,291.34,18384.0
2022-09-01 14:40:00,291.32,291.71,290.77,290.77,18619.0,291.32,291.71,290.77,290.77,18619.0
2022-09-01 14:45:00,290.92,291.22,290.72,291.06,11176.0,290.92,291.22,290.72,291.06,11176.0
2022-09-01 14:50:00,291.11,291.71,291.04,291.59,13253.0,291.11,291.71,291.04,291.59,13253.0
2022-09-01 14:55:00,291.44,291.53,290.82,291.06,14340.0,291.44,291.53,290.82,291.06,14340.0
2022-09-01 15:00:00,291.08,292.07,290.83,291.3,15298.0,291.08,292.07,290.83,291.3,15298.0
2022-09-01 15:05:00,291.35,292.48,291.24,292.44,22648.0,291.35,292.48,291.24,292.44,22648.0
2022-09-01 15:10:00,292.51,293.31,292.17,293.05,28199.0,292.51,293.31,292.17,293.05,28199.0
2022-09-01 15:15:00,292.99,293.28,292.67,292.68,26516.0,292.99,293.28,292.67,292.68,26516.0
2022-09-01 15:20:00,292.75,292.93,292.22,292.45,16577.0,292.75,292.93,292.22,292.45,16577.0
2022-09-01 15:25:00,292.5,292.55,291.84,291.84,19556.0,292.5,292.55,291.84,291.84,19556.0
2022-09-01 15:30:00,291.84,292.69,291.59,292.5,24975.0,291.84,292.69,291.59,292.5,24975.0
2022-09-01 15:35:00,292.51,293.0,292.32,292.79,27774.0,292.51,293.0,292.32,292.79,27774.0
2022-09-01 15:40:00,292.78,293.0,291.58,292.21,37713.0,292.78,293.0,291.58,292.21,37713.0
2022-09-01 15:45:00,292.21,292.78,292.07,292.36,32306.0,292.21,292.78,292.07,292.36,32306.0
2022-09-01 15:50:00,292.42,293.83,292.3,293.22,62285.0,292.42,293.83,292.3,293.22,62285.0
2022-09-01 15:55:00,293.39,294.88,293.02,294.46,124160.0,293.39,294.88,293.02,294.46,124160.0
2022-09-02 09:30:00,326.4,329.64,321.25,325.14,415622.0,326.4,329.64,321.25,325.14,415622.0
2022-09-02 09:35:00,325.27,329.0,322.27,327.15,265477.0,325.27,329.0,322.27,327.15,265477.0
2022-09-02 09:40:00,327.6,328.6,323.16,324.0,206937.0,327.6,328.6,323.16,324.0,206937.0
2022-09-02 09:45:00,324.01,327.0,323.13,326.65,148435.0,324.01,327.0,323.13,326.65,148435.0
2022-09-02 09:50:00,326.69,329.4,326.64,328.27,191169.0,326.69,329.4,326.64,328.27,191169.0
2022-09-02 09:55:00,328.27,328.87,326.04,326.29,129736.0,328.27,328.87,326.04,326.29,129736.0
2022-09-02 10:00:00,326.46,327.18,324.12,324.63,165735.0,326.46,327.18,324.12,324.63,165735.0
2022-09-02 10:05:00,324.88,326.24,323.69,325.4,130397.0,324.88,326.24,323.69,325.4,130397.0
2022-09-02 10:10:00,325.44,327.6,325.44,326.53,109661.0,325.44,327.6,325.44,326.53,109661.0
2022-09-02 10:15:00,326.41,327.63,324.43,324.97,105976.0,326.41,327.63,324.43,324.97,105976.0
2022-09-02 10:20:00,324.97,325.95,324.32,325.03,81119.0,324.97,325.95,324.32,325.03,81119.0
2022-09-02 10:25:00,325.05,326.37,324.69,325.59,51723.0,325.05,326.37,324.69,325.59,51723.0
2022-09-02 10:30:00,325.53,326.78,324.99,324.99,61615.0,325.53,326.78,324.99,324.99,61615.0
2022-09-02 10:35:00,325.0,325.69,324.69,325.01,82821.0,325.0,325.69,324.69,325.01,82821.0
2022-09-02 10:40:00,325.12,325.87,320.25,323.23,209197.0,325.12,325.87,320.25,323.23,209197.0
2022-09-02 10:45:00,323.26,323.63,321.34,322.58,99776.0,323.26,323.63,321.34,322.58,99776.0
2022-09-02 10:50:00,322.65,324.3,322.17,322.8,73543.0,322.65,324.3,322.17,322.8,73543.0
2022-09-02 10:55:00,322.81,324.5,321.6,324.3,64139.0,322.81,324.5,321.6,324.3,64139.0
2022-09-02 11:00:00,324.4,324.43,323.71,324.16,44092.0,324.4,324.43,323.71,324.16,44092.0
2022-09-02 11:05:00,324.15,324.41,322.66,323.04,55772.0,324.15,324.41,322.66,323.04,55772.0
2022-09-02 11:10:00,323.08,323.44,321.55,322.27,55884.0,323.08,323.44,321.55,322.27,55884.0
2022-09-02 11:15:00,322.4,322.64,321.29,321.77,53636.0,322.4,322.64,321.29,321.77,53636.0
2022-09-02 11:20:00,321.56,322.53,320.66,322.12,58882.0,321.56,322.53,320.66,322.12,58882.0
2022-09-02 11:25:00,322.01,322.03,320.32,320.83,64152.0,322.01,322.03,320.32,320.83,64152.0
2022-09-02 11:30:00,320.64,320.98,319.57,319.82,75322.0,320.64,320.98,319.57,319.82,75322.0
2022-09-02 11:35:00,319.82,320.69,319.24,319.95,56921.0,319.82,320.69,319.24,319.95,56921.0
2022-09-02 11:40:00,320.06,320.21,319.0,319.54,59675.0,320.06,320.21,319.0,319.54,59675.0
2022-09-02 11:45:00,319.64,322.26,319.39,321.6,72008.0,319.64,322.26,319.39,321.6,72008.0
2022-09-02 11:50:00,321.59,323.34,321.59,322.72,70363.0,321.59,323.34,321.59,322.72,70363.0
2022-09-02 11:55:00,322.71,322.82,321.68,322.1,44370.0,322.71,322.82,321.68,322.1,44370.0
2022-09-02 12:00:00,322.09,322.22,319.88,320.06,40655.0,322.09,322.22,319.88,320.06,40655.0
2022-09-02 12:05:00,319.99,320.29,319.49,319.91,32390.0,319.99,320.29,319.49,319.91,32390.0
2022-09-02 12:10:00,319.71,320.68,319.47,320.19,50223.0,319.71,320.68,319.47,320.19,50223.0
2022-09-02 12:15:00,320.06,320.07,318.28,318.5,62404.0,320.06,320.07,318.28,318.5,62404.0
2022-09-02 12:20:00,318.52,318.92,317.07,317.97,88932.0,318.52,318.92,317.07,317.97,88932.0
2022-09-02 12:25:00,317.97,318.22,316.75,317.49,66265.0,317.97,318.22,316.75,317.49,66265.0
2022-09-02 12:30:00,317.57,317.91,316.02,317.0,51761.0,317.57,317.91,316.02,317.0,51761.0
2022-09-02 12:35:00,317.0,317.32,316.34,316.43,58839.0,317.0,317.32,316.34,316.43,58839.0
2022-09-02 12:40:00,316.51,317.03,316.25,316.76,52481.0,316.51,317.03,316.25,316.76,52481.0
2022-09-02 12:45:00,316.69,317.1,315.44,315.58,72399.0,316.69,317.1,315.44,315.58,72399.0
2022-09-02 12:50:00,315.6,315.8,314.3,315.79,90395.0,315.6,315.8,314.3,315.79,90395.0
2022-09-02 12:55:00,315.63,316.9,315.25,316.05,80775.0,315.63,316.9,315.25,316.05,80775.0
2022-09-02 13:00:00,315.91,316.14,314.01,315.33,69518.0,315.91,316.14,314.01,315.33,69518.0
2022-09-02 13:05:00,315.64,316.28,314.33,315.89,54287.0,315.64,316.28,314.33,315.89,54287.0
2022-09-02 13:10:00,315.88,316.27,315.22,315.77,48972.0,315.88,316.27,315.22,315.77,48972.0
2022-09-02 13:15:00,315.75,316.6,314.95,316.25,64865.0,315.75,316.6,314.95,316.25,64865.0
2022-09-02 13:20:00,316.26,316.26,314.27,314.41,58216.0,316.26,316.26,314.27,314.41,58216.0
2022-09-02 13:25:00,314.41,314.85,313.46,313.77,46585.0,314.41,314.85,313.46,313.77,46585.0
2022-09-02 13:30:00,313.84,314.44,313.26,313.63,51838.0,313.84,314.44,313.26,313.63,51838.0
2022-09-02 13:35:00,313.77,314.23,313.3,313.75,32017.0,313.77,314.23,313.3,313.75,32017.0
2022-09-02 13:40:00,313.42,314.17,312.83,313.99,46055.0,313.42,314.17,312.83,313.99,46055.0
2022-09-02 13:45:00,314.0,314.9,313.11,313.17,70399.0,314.0,314.9,313.11,313.17,70399.0
2022-09-02 13:50:00,313.09,313.33,312.38,313.24,72587.0,313.09,313.33,312.38,313.24,72587.0
2022-09-02 13:55:00,313.14,313.8,312.51,312.98,54665.0,313.14,313.8,312.51,312.98,54665.0
2022-09-02 14:00:00,312.83,314.27,312.8,314.21,28988.0,312.83,314.27,312.8,314.21,28988.0
2022-09-02 14:05:00,314.32,315.19,313.33,315.18,50286.0,314.32,315.19,313.33,315.18,50286.0
2022-09-02 14:10:00,315.07,315.32,313.86,313.97,38793.0,315.07,315.32,313.86,313.97,38793.0
2022-09-02 14:15:00,313.95,315.27,313.79,315.16,49012.0,313.95,315.27,313.79,315.16,49012.0
2022-09-02 14:20:00,315.25,316.14,314.95,315.17,50321.0,315.25,316.14,314.95,315.17,50321.0
2022-09-02 14:25:00,315.28,316.43,315.0,315.76,53225.0,315.28,316.43,315.0,315.76,53225.0
2022-09-02 14:30:00,316.08,316.51,315.42,315.61,33845.0,316.08,316.51,315.42,315.61,33845.0
2022-09-02 14:35:00,315.52,316.8,315.43,316.5,48500.0,315.52,316.8,315.43,316.5,48500.0
2022-09-02 14:40:00,316.46,316.66,315.64,315.77,38287.0,316.46,316.66,315.64,315.77,38287.0
2022-09-02 14:45:00,315.73,315.73,314.41,314.63,42668.0,315.73,315.73,314.41,314.63,42668.0
2022-09-02 14:50:00,314.63,314.63,313.35,313.46,30188.0,314.63,314.63,313.35,313.46,30188.0
2022-09-02 14:55:00,313.35,313.99,312.75,313.2,38074.0,313.35,313.99,312.75,313.2,38074.0
2022-09-02 15:00:00,313.12,314.44,313.02,313.93,34253.0,313.12,314.44,313.02,313.93,34253.0
2022-09-02 15:05:00,314.0,314.65,313.67,314.07,27800.0,314.0,314.65,313.67,314.07,27800.0
2022-09-02 15:10:00,314.02,314.49,313.61,313.79,28587.0,314.02,314.49,313.61,313.79,28587.0
2022-09-02 15:15:00,313.79,314.48,313.65,313.69,17218.0,313.79,314.48,313.65,313.69,17218.0
2022-09-02 15:20:00,313.67,314.21,312.01,312.37,47462.0,313.67,314.21,312.01,312.37,47462.0
2022-09-02 15:25:00,312.25,313.39,311.95,313.07,60207.0,312.25,313.39,311.95,313.07,60207.0
2022-09-02 15:30:00,313.03,313.56,312.06,312.22,45995.0,313.03,313.56,312.06,312.22,45995.0
2022-09-02 15:35:00,312.22,312.63,311.41,312.12,54310.0,312.22,312.63,311.41,312.12,54310.0
2022-09-02 15:40:00,312.23,312.46,311.12,311.97,68071.0,312.23,312.46,311.12,311.97,68071.0
2022-09-02 15:45:00,311.9,313.0,311.89,312.85,70981.0,311.9,313.0,311.89,312.85,70981.0
2022-09-02 15:50:00,312.85,314.57,312.85,314.57,98913.0,312.85,314.57,312.85,314.57,98913.0
2022-09-02 15:55:00,314.6,314.96,313.41,314.42,205696.0,314.6,314.96,313.41,314.42,205696.0
2022-09-06 09:30:00,313.9,317.59,313.02,317.59,68978.0,313.9,317.59,313.02,317.59,68978.0
2022-09-06 09:35:00,317.43,319.89,317.0,318.03,57562.0,317.43,319.89,317.0,318.03,57562.0
2022-09-06 09:40:00,317.59,319.5,315.8,319.28,40553.0,317.59,319.5,315.8,319.28,40553.0
2022-09-06 09:45:00,319.03,319.88,318.16,318.84,39819.0,319.03,319.88,318.16,318.84,39819.0
2022-09-06 09:50:00,318.87,318.99,317.38,317.47,46970.0,318.87,318.99,317.38,317.47,46970.0
2022-09-06 09:55:00,317.7,317.74,315.85,317.55,51846.0,317.7,317.74,315.85,317.55,51846.0
2022-09-06 10:00:00,317.46,317.48,314.22,315.47,47634.0,317.46,317.48,314.22,315.47,47634.0
2022-09-06 10:05:00,315.44,316.04,314.3,314.77,46074.0,315.44,316.04,314.3,314.77,46074.0
2022-09-06 10:10:00,314.67,315.32,312.87,313.3,43459.0,314.67,315.32,312.87,313.3,43459.0
2022-09-06 10:15:00,313.07,314.63,312.38,314.63,36083.0,313.07,314.63,312.38,314.63,36083.0
2022-09-06 10:20:00,314.65,315.07,312.88,313.74,16119.0,314.65,315.07,312.88,313.74,16119.0
2022-09-06 10:25:00,313.65,316.75,313.55,316.02,35807.0,313.65,316.75,313.55,316.02,35807.0
2022-09-06 10:30:00,315.97,316.51,314.15,314.15,16014.0,315.97,316.51,314.15,314.15,16014.0
2022-09-06 10:35:00,314.37,316.58,314.21,316.48,20459.0,314.37,316.58,314.21,316.48,20459.0
2022-09-06 10:40:00,316.5,317.51,316.35,317.31,21223.0,316.5,317.51,316.35,317.31,21223.0
2022-09-06 10:45:00,317.31,318.46,316.07,316.57,48637.0,317.31,318.46,316.07,316.57,48637.0
2022-09-06 10:50:00,316.43,318.57,316.43,318.36,29763.0,316.43,318.57,316.43,318.36,29763.0
2022-09-06 10:55:00,318.39,319.55,317.8,319.31,27541.0,318.39,319.55,317.8,319.31,27541.0
2022-09-06 11:00:00,319.19,319.66,318.64,319.42,18310.0,319.19,319.66,318.64,319.42,18310.0
2022-09-06 11:05:00,319.39,320.99,318.79,320.4,39037.0,319.39,320.99,318.79,320.4,39037.0
2022-09-06 11:10:00,320.42,320.8,319.62,320.46,20868.0,320.42,320.8,319.62,320.46,20868.0
2022-09-06 11:15:00,320.54,321.5,320.37,320.8,26128.0,320.54,321.5,320.37,320.8,26128.0
2022-09-06 11:20:00,320.92,322.8,320.76,322.8,23641.0,320.92,322.8,320.76,322.8,23641.0
2022-09-06 11:25:00,322.74,323.2,321.42,322.04,25990.0,322.74,323.2,321.42,322.04,25990.0
2022-09-06 11:30:00,321.89,324.82,321.77,323.97,40083.0,321.89,324.82,321.77,323.97,40083.0
2022-09-06 11:35:00,324.0,324.43,323.06,323.76,14987.0,324.0,324.43,323.06,323.76,14987.0
2022-09-06 11:40:00,323.78,326.06,323.77,324.22,52682.0,323.78,326.06,323.77,324.22,52682.0
2022-09-06 11:45:00,324.62,325.09,323.95,324.01,38587.0,324.62,325.09,323.95,324.01,38587.0
2022-09-06 11:50:00,324.06,326.23,324.05,325.76,25703.0,324.06,326.23,324.05,325.76,25703.0
2022-09-06 11:55:00,325.71,326.41,325.5,326.07,34175.0,325.71,326.41,325.5,326.07,34175.0
2022-09-06 12:00:00,326.02,327.5,325.58,326.29,45113.0,326.02,327.5,325.58,326.29,45113.0
2022-09-06 12:05:00,326.39,326.6,325.03,325.33,48077.0,326.39,326.6,325.03,325.33,48077.0
2022-09-06 12:10:00,325.23,325.96,325.04,325.58,31997.0,325.23,325.96,325.04,325.58,31997.0
2022-09-06 12:15:00,325.65,325.96,325.01,325.72,30408.0,325.65,325.96,325.01,325.72,30408.0
2022-09-06 12:20:00,325.67,326.26,324.25,324.31,74537.0,325.67,326.26,324.25,324.31,74537.0
2022-09-06 12:25:00,324.28,325.52,324.28,325.18,44486.0,324.28,325.52,324.28,325.18,44486.0
2022-09-06 12:30:00,325.11,325.51,324.94,325.42,7008.0,325.11,325.51,324.94,325.42,7008.0
2022-09-06 12:35:00,325.25,326.22,325.25,325.65,12608.0,325.25,326.22,325.25,325.65,12608.0
2022-09-06 12:40:00,325.41,326.62,324.85,326.5,30367.0,325.41,326.62,324.85,326.5,30367.0
2022-09-06 12:45:00,326.58,328.58,326.4,327.62,81567.0,326.58,328.58,326.4,327.62,81567.0
2022-09-06 12:50:00,327.62,327.7,325.73,325.89,21368.0,327.62,327.7,325.73,325.89,21368.0
2022-09-06 12:55:00,325.71,326.47,325.35,325.88,11165.0,325.71,326.47,325.35,325.88,11165.0
2022-09-06 13:00:00,325.85,326.41,325.06,325.24,8218.0,325.85,326.41,325.06,325.24,8218.0
2022-09-06 13:05:00,325.45,325.52,324.5,324.72,13675.0,325.45,325.52,324.5,324.72,13675.0
2022-09-06 13:10:00,324.78,325.08,324.53,324.8,18410.0,324.78,325.08,324.53,324.8,18410.0
2022-09-06 13:15:00,324.8,324.86,323.7,323.85,44144.0,324.8,324.86,323.7,323.85,44144.0
2022-09-06 13:20:00,323.94,324.85,323.74,324.84,18898.0,323.94,324.85,323.74,324.84,18898.0
2022-09-06 13:25:00,324.85,325.11,324.58,324.7,14886.0,324.85,325.11,324.58,324.7,14886.0
2022-09-06 13:30:00,324.61,325.34,324.4,325.07,19433.0,324.61,325.34,324.4,325.07,19433.0
2022-09-06 13:35:00,324.8,325.24,324.56,324.86,24691.0,324.8,325.24,324.56,324.86,24691.0
2022-09-06 13:40:00,324.82,325.36,324.6,325.36,21600.0,324.82,325.36,324.6,325.36,21600.0
2022-09-06 13:45:00,325.39,325.4,324.51,324.62,12187.0,325.39,325.4,324.51,324.62,12187.0
2022-09-06 13:50:00,324.61,324.87,324.12,324.75,29758.0,324.61,324.87,324.12,324.75,29758.0
2022-09-06 13:55:00,324.72,325.41,324.71,325.4,17110.0,324.72,325.41,324.71,325.4,17110.0
2022-09-06 14:00:00,325.3,325.58,324.76,325.02,15135.0,325.3,325.58,324.76,325.02,15135.0
2022-09-06 14:05:00,324.96,325.55,324.96,325.04,7002.0,324.96,325.55,324.96,325.04,7002.0
2022-09-06 14:10:00,325.15,326.3,324.9,325.3,31852.0,325.15,326.3,324.9,325.3,31852.0
2022-09-06 14:15:00,324.85,325.45,324.61,325.33,14950.0,324.85,325.45,324.61,325.33,14950.0
2022-09-06 14:20:00,325.21,325.61,325.13,325.61,13705.0,325.21,325.61,325.13,325.61,13705.0
2022-09-06 14:25:00,325.56,326.22,325.44,325.97,15235.0,325.56,326.22,325.44,325.97,15235.0
2022-09-06 14:30:00,325.84,326.0,325.28,325.56,8778.0,325.84,326.0,325.28,325.56,8778.0
2022-09-06 14:35:00,325.58,326.53,325.57,325.91,18010.0,325.58,326.53,325.57,325.91,18010.0
2022-09-06 14:40:00,325.85,326.13,325.58,325.99,17520.0,325.85,326.13,325.58,325.99,17520.0
2022-09-06 14:45:00,325.92,326.07,325.14,325.46,28831.0,325.92,326.07,325.14,325.46,28831.0
2022-09-06 14:50:00,325.47,325.86,325.2,325.73,18071.0,325.47,325.86,325.2,325.73,18071.0
2022-09-06 14:55:00,325.83,326.67,325.82,326.42,18880.0,325.83,326.67,325.82,326.42,18880.0
2022-09-06 15:00:00,326.5,326.62,325.45,326.06,21387.0,326.5,326.62,325.45,326.06,21387.0
2022-09-06 15:05:00,326.08,326.98,325.92,326.98,22108.0,326.08,326.98,325.92,326.98,22108.0
2022-09-06 15:10:00,326.99,327.38,326.63,326.75,14288.0,326.99,327.38,326.63,326.75,14288.0
2022-09-06 15:15:00,326.77,327.82,326.75,327.41,16035.0,326.77,327.82,326.75,327.41,16035.0
2022-09-06 15:20:00,327.34,327.46,326.01,327.25,34936.0,327.34,327.46,326.01,327.25,34936.0
2022-09-06 15:25:00,327.16,327.7,327.0,327.14,24127.0,327.16,327.7,327.0,327.14,24127.0
2022-09-06 15:30:00,327.13,327.15,326.47,327.15,32843.0,327.13,327.15,326.47,327.15,32843.0
2022-09-06 15:35:00,327.18,327.28,326.7,326.94,23551.0,327.18,327.28,326.7,326.94,23551.0
2022-09-06 15:40:00,326.92,327.81,326.54,327.47,48909.0,326.92,327.81,326.54,327.47,48909.0
2022-09-06 15:45:00,327.45,327.45,326.36,326.94,37006.0,327.45,327.45,326.36,326.94,37006.0
2022-09-06 15:50:00,326.77,327.29,326.35,327.22,73858.0,326.77,327.29,326.35,327.22,73858.0
2022-09-06 15:55:00,327.07,327.95,326.87,327.7,153623.0,327.07,327.95,326.87,327.7,153623.0
2022-09-07 09:30:00,329.2,330.95,326.89,326.97,51845.0,329.2,330.95,326.89,326.97,51845.0
2022-09-07 09:35:00,327.34,328.06,326.0,326.85,38926.0,327.34,328.06,326.0,326.85,38926.0
2022-09-07 09:40:00,326.9,329.79,326.89,327.98,29282.0,326.9,329.79,326.89,327.98,29282.0
2022-09-07 09:45:00,328.5,329.46,328.19,328.19,18814.0,328.5,329.46,328.19,328.19,18814.0
2022-09-07 09:50:00,328.29,328.56,326.89,327.65,20422.0,328.29,328.56,326.89,327.65,20422.0
2022-09-07 09:55:00,327.69,328.68,327.25,327.73,36899.0,327.69,328.68,327.25,327.73,36899.0
2022-09-07 10:00:00,327.55,328.75,326.74,328.56,28046.0,327.55,328.75,326.74,328.56,28046.0
2022-09-07 10:05:00,328.62,328.83,327.2,327.56,7454.0,328.62,328.83,327.2,327.56,7454.0
2022-09-07 10:10:00,327.7,328.01,326.89,326.89,8625.0,327.7,328.01,326.89,326.89,8625.0
2022-09-07 10:15:00,326.59,326.98,326.38,326.67,10425.0,326.59,326.98,326.38,326.67,10425.0
2022-09-07 10:20:00,326.5,326.55,325.14,325.31,26432.0,326.5,326.55,325.14,325.31,26432.0
2022-09-07 10:25:00,325.05,326.98,324.46,326.79,28345.0,325.05,326.98,324.46,326.79,28345.0
2022-09-07 10:30:00,326.85,327.63,326.34,327.19,18347.0,326.85,327.63,326.34,327.19,18347.0
2022-09-07 10:35:00,327.39,328.35,326.52,327.3,24798.0,327.39,328.35,326.52,327.3,24798.0
2022-09-07 10:40:00,327.27,327.27,325.7,326.06,24699.0,327.27,327.27,325.7,326.06,24699.0
2022-09-07 10:45:00,325.99,326.88,325.59,326.08,26013.0,325.99,326.88,325.59,326.08,26013.0
2022-09-07 10:50:00,326.3,326.77,325.5,326.77,12712.0,326.3,326.77,325.5,326.77,12712.0
2022-09-07 10:55:00,326.7,327.26,326.32,326.44,10080.0,326.7,327.26,326.32,326.44,10080.0
2022-09-07 11:00:00,326.23,328.2,326.07,328.19,27283.0,326.23,328.2,326.07,328.19,27283.0
2022-09-07 11:05:00,328.21,328.75,328.08,328.37,6955.0,328.21,328.75,328.08,328.37,6955.0
2022-09-07 11:10:00,328.35,329.87,328.1,329.51,9893.0,328.35,329.87,328.1,329.51,9893.0
2022-09-07 11:15:00,329.46,329.63,329.04,329.6,6697.0,329.46,329.63,329.04,329.6,6697.0
2022-09-07 11:20:00,329.56,329.92,329.22,329.64,10145.0,329.56,329.92,329.22,329.64,10145.0
2022-09-07 11:25:00,329.53,329.71,328.51,328.77,10896.0,329.53,329.71,328.51,328.77,10896.0
2022-09-07 11:30:00,328.75,329.4,328.75,328.92,9276.0,328.75,329.4,328.75,328.92,9276.0
2022-09-07 11:35:00,329.03,329.87,328.76,329.66,8825.0,329.03,329.87,328.76,329.66,8825.0
2022-09-07 11:40:00,329.66,329.88,328.75,328.99,26171.0,329.66,329.88,328.75,328.99,26171.0
2022-09-07 11:45:00,329.14,329.9,329.08,329.66,5351.0,329.14,329.9,329.08,329.66,5351.0
2022-09-07 11:50:00,329.65,330.6,329.5,330.31,26157.0,329.65,330.6,329.5,330.31,26157.0
2022-09-07 11:55:00,330.54,331.5,330.38,330.98,22432.0,330.54,331.5,330.38,330.98,22432.0
2022-09-07 12:00:00,330.99,331.7,330.99,331.59,15212.0,330.99,331.7,330.99,331.59,15212.0
2022-09-07 12:05:00,331.67,332.25,331.24,331.88,18483.0,331.67,332.25,331.24,331.88,18483.0
2022-09-07 12:10:00,331.91,332.51,331.88,332.1,19353.0,331.91,332.51,331.88,332.1,19353.0
2022-09-07 12:15:00,332.07,332.68,331.17,331.17,24080.0,332.07,332.68,331.17,331.17,24080.0
2022-09-07 12:20:00,331.29,331.6,330.75,331.6,11724.0,331.29,331.6,330.75,331.6,11724.0
2022-09-07 12:25:00,331.6,332.88,331.6,332.68,11725.0,331.6,332.88,331.6,332.68,11725.0
2022-09-07 12:30:00,332.61,332.67,331.72,331.99,13201.0,332.61,332.67,331.72,331.99,13201.0
2022-09-07 12:35:00,331.99,332.6,331.32,332.6,8360.0,331.99,332.6,331.32,332.6,8360.0
2022-09-07 12:40:00,332.5,333.79,332.49,333.49,23001.0,332.5,333.79,332.49,333.49,23001.0
2022-09-07 12:45:00,333.49,334.43,333.31,333.78,43741.0,333.49,334.43,333.31,333.78,43741.0
2022-09-07 12:50:00,333.9,333.96,332.95,332.99,7958.0,333.9,333.96,332.95,332.99,7958.0
2022-09-07 12:55:00,332.78,333.1,332.31,332.92,6653.0,332.78,333.1,332.31,332.92,6653.0
2022-09-07 13:00:00,332.91,333.7,332.77,333.53,12447.0,332.91,333.7,332.77,333.53,12447.0
2022-09-07 13:05:00,333.47,333.8,333.22,333.35,13750.0,333.47,333.8,333.22,333.35,13750.0
2022-09-07 13:10:00,333.23,333.39,332.49,333.0,11430.0,333.23,333.39,332.49,333.0,11430.0
2022-09-07 13:15:00,333.1,333.1,332.35,332.4,14271.0,333.1,333.1,332.35,332.4,14271.0
2022-09-07 13:20:00,332.36,333.71,332.35,333.46,15389.0,332.36,333.71,332.35,333.46,15389.0
2022-09-07 13:25:00,333.46,333.51,333.15,333.43,10406.0,333.46,333.51,333.15,333.43,10406.0
2022-09-07 13:30:00,333.4,334.11,333.29,333.92,11925.0,333.4,334.11,333.29,333.92,11925.0
2022-09-07 13:35:00,333.84,334.48,333.6,333.71,51675.0,333.84,334.48,333.6,333.71,51675.0
2022-09-07 13:40:00,333.69,334.39,333.63,334.08,41462.0,333.69,334.39,333.63,334.08,41462.0
2022-09-07 13:45:00,334.03,334.78,334.03,334.68,11274.0,334.03,334.78,334.03,334.68,11274.0
2022-09-07 13:50:00,334.57,334.91,334.12,334.67,8841.0,334.57,334.91,334.12,334.67,8841.0
2022-09-07 13:55:00,334.73,334.83,334.32,334.47,9537.0,334.73,334.83,334.32,334.47,9537.0
2022-09-07 14:00:00,334.44,335.84,334.44,335.68,19657.0,334.44,335.84,334.44,335.68,19657.0
2022-09-07 14:05:00,335.67,335.77,334.85,335.36,14301.0,335.67,335.77,334.85,335.36,14301.0
2022-09-07 14:10:00,335.24,336.15,335.09,335.93,21614.0,335.24,336.15,335.09,335.93,21614.0
2022-09-07 14:15:00,335.95,336.29,335.42,335.43,16067.0,335.95,336.29,335.42,335.43,16067.0
2022-09-07 14:20:00,335.44,335.99,335.36,335.65,10662.0,335.44,335.99,335.36,335.65,10662.0
2022-09-07 14:25:00,335.65,336.37,335.65,336.24,8719.0,335.65,336.37,335.65,336.24,8719.0
2022-09-07 14:30:00,336.3,337.05,336.22,336.86,15023.0,336.3,337.05,336.22,336.86,15023.0
2022-09-07 14:35:00,336.98,338.0,336.86,337.7,24032.0,336.98,338.0,336.86,337.7,24032.0
2022-09-07 14:40:00,337.75,337.98,337.31,337.66,11167.0,337.75,337.98,337.31,337.66,11167.0
2022-09-07 14:45:00,337.7,338.51,337.7,338.35,13005.0,337.7,338.51,337.7,338.35,13005.0
2022-09-07 14:50:00,338.33,338.34,337.54,338.33,18001.0,338.33,338.34,337.54,338.33,18001.0
2022-09-07 14:55:00,338.27,338.65,337.99,338.65,12802.0,338.27,338.65,337.99,338.65,12802.0
2022-09-07 15:00:00,338.65,339.09,338.39,338.79,16171.0,338.65,339.09,338.39,338.79,16171.0
2022-09-07 15:05:00,338.75,339.49,338.23,339.48,24484.0,338.75,339.49,338.23,339.48,24484.0
2022-09-07 15:10:00,339.45,339.75,338.79,338.81,22004.0,339.45,339.75,338.79,338.81,22004.0
2022-09-07 15:15:00,338.74,339.0,337.87,338.0,11736.0,338.74,339.0,337.87,338.0,11736.0
2022-09-07 15:20:00,337.95,338.45,337.46,337.77,16698.0,337.95,338.45,337.46,337.77,16698.0
2022-09-07 15:25:00,337.79,338.23,337.7,338.1,12508.0,337.79,338.23,337.7,338.1,12508.0
2022-09-07 15:30:00,337.94,338.17,337.26,337.46,20641.0,337.94,338.17,337.26,337.46,20641.0
2022-09-07 15:35:00,337.43,337.43,336.8,337.03,23649.0,337.43,337.43,336.8,337.03,23649.0
2022-09-07 15:40:00,336.99,337.9,336.86,337.69,23250.0,336.99,337.9,336.86,337.69,23250.0
2022-09-07 15:45:00,337.67,338.65,337.45,337.46,29800.0,337.67,338.65,337.45,337.46,29800.0
2022-09-07 15:50:00,337.27,337.95,336.54,337.63,44464.0,337.27,337.95,336.54,337.63,44464.0
2022-09-07 15:55:00,337.52,337.9,336.74,336.74,95909.0,337.52,337.9,336.74,336.74,95909.0
2022-09-08 09:30:00,334.14,336.31,334.04,334.09,39455.0,334.14,336.31,334.04,334.09,39455.0
2022-09-08 09:35:00,334.11,334.98,332.91,334.52,24369.0,334.11,334.98,332.91,334.52,24369.0
2022-09-08 09:40:00,334.74,338.36,334.47,338.09,22712.0,334.74,338.36,334.47,338.09,22712.0
2022-09-08 09:45:00,337.97,338.77,337.67,338.28,14585.0,337.97,338.77,337.67,338.28,14585.0
2022-09-08 09:50:00,338.05,339.77,337.23,339.38,19166.0,338.05,339.77,337.23,339.38,19166.0
2022-09-08 09:55:00,339.53,341.0,339.3,340.55,35301.0,339.53,341.0,339.3,340.55,35301.0
2022-09-08 10:00:00,340.75,341.38,338.36,338.6,24564.0,340.75,341.38,338.36,338.6,24564.0
2022-09-08 10:05:00,338.44,340.42,338.25,339.82,15953.0,338.44,340.42,338.25,339.82,15953.0
2022-09-08 10:10:00,340.42,340.64,337.5,338.18,16201.0,340.42,340.64,337.5,338.18,16201.0
2022-09-08 10:15:00,337.87,340.04,337.68,339.86,9119.0,337.87,340.04,337.68,339.86,9119.0
2022-09-08 10:20:00,339.69,340.38,338.61,338.61,14510.0,339.69,340.38,338.61,338.61,14510.0
2022-09-08 10:25:00,338.06,338.74,337.65,338.2,5427.0,338.06,338.74,337.65,338.2,5427.0
2022-09-08 10:30:00,337.9,338.22,337.15,337.86,8748.0,337.9,338.22,337.15,337.86,8748.0
2022-09-08 10:35:00,337.42,338.78,337.39,338.4,12908.0,337.42,338.78,337.39,338.4,12908.0
2022-09-08 10:40:00,338.61,339.55,338.01,338.96,16233.0,338.61,339.55,338.01,338.96,16233.0
2022-09-08 10:45:00,339.18,339.18,338.55,338.69,7690.0,339.18,339.18,338.55,338.69,7690.0
2022-09-08 10:50:00,338.5,338.92,337.8,338.88,4618.0,338.5,338.92,337.8,338.88,4618.0
2022-09-08 10:55:00,338.72,339.44,338.63,339.13,14418.0,338.72,339.44,338.63,339.13,14418.0
2022-09-08 11:00:00,339.29,340.24,339.22,339.89,16043.0,339.29,340.24,339.22,339.89,16043.0
2022-09-08 11:05:00,339.94,340.65,339.94,340.1,12601.0,339.94,340.65,339.94,340.1,12601.0
2022-09-08 11:10:00,339.79,340.57,339.75,340.37,7492.0,339.79,340.57,339.75,340.37,7492.0
2022-09-08 11:15:00,340.43,341.22,340.03,341.13,12391.0,340.43,341.22,340.03,341.13,12391.0
2022-09-08 11:20:00,341.08,342.8,341.06,342.19,46050.0,341.08,342.8,341.06,342.19,46050.0
2022-09-08 11:25:00,342.33,342.63,341.96,342.13,27208.0,342.33,342.63,341.96,342.13,27208.0
2022-09-08 11:30:00,342.11,342.31,341.63,342.16,12078.0,342.11,342.31,341.63,342.16,12078.0
2022-09-08 11:35:00,342.16,342.4,341.2,341.79,23205.0,342.16,342.4,341.2,341.79,23205.0
2022-09-08 11:40:00,341.94,342.91,341.56,342.4,33578.0,341.94,342.91,341.56,342.4,33578.0
2022-09-08 11:45:00,342.41,342.95,342.4,342.59,14168.0,342.41,342.95,342.4,342.59,14168.0
2022-09-08 11:50:00,342.6,342.65,341.88,342.2,14584.0,342.6,342.65,341.88,342.2,14584.0
2022-09-08 11:55:00,342.29,342.7,342.15,342.6,6842.0,342.29,342.7,342.15,342.6,6842.0
2022-09-08 12:00:00,342.66,342.95,339.61,339.81,26129.0,342.66,342.95,339.61,339.81,26129.0
2022-09-08 12:05:00,339.93,340.16,338.9,339.75,28468.0,339.93,340.16,338.9,339.75,28468.0
2022-09-08 12:10:00,339.58,340.28,339.01,340.13,15464.0,339.58,340.28,339.01,340.13,15464.0
2022-09-08 12:15:00,340.13,340.35,339.68,339.92,14321.0,340.13,340.35,339.68,339.92,14321.0
2022-09-08 12:20:00,339.99,340.04,338.95,339.58,19801.0,339.99,340.04,338.95,339.58,19801.0
2022-09-08 12:25:00,339.62,340.51,339.49,340.11,7600.0,339.62,340.51,339.49,340.11,7600.0
2022-09-08 12:30:00,340.13,341.2,340.0,340.74,10647.0,340.13,341.2,340.0,340.74,10647.0
2022-09-08 12:35:00,340.82,341.48,340.81,341.29,7819.0,340.82,341.48,340.81,341.29,7819.0
2022-09-08 12:40:00,341.34,342.66,341.33,342.56,7763.0,341.34,342.66,341.33,342.56,7763.0
2022-09-08 12:45:00,342.65,342.65,342.0,342.05,9563.0,342.65,342.65,342.0,342.05,9563.0
2022-09-08 12:50:00,342.19,343.18,342.18,342.91,11473.0,342.19,343.18,342.18,342.91,11473.0
2022-09-08 12:55:00,342.74,343.24,342.66,343.16,4074.0,342.74,343.24,342.66,343.16,4074.0
2022-09-08 13:00:00,343.15,343.54,342.2,342.43,7713.0,343.15,343.54,342.2,342.43,7713.0
2022-09-08 13:05:00,342.38,342.68,341.39,342.17,9248.0,342.38,342.68,341.39,342.17,9248.0
2022-09-08 13:10:00,342.05,343.28,342.05,343.07,9518.0,342.05,343.28,342.05,343.07,9518.0
2022-09-08 13:15:00,343.2,343.38,342.83,342.84,6058.0,343.2,343.38,342.83,342.84,6058.0
2022-09-08 13:20:00,342.87,342.98,342.32,342.69,4863.0,342.87,342.98,342.32,342.69,4863.0
2022-09-08 13:25:00,342.76,343.15,342.43,342.77,3905.0,342.76,343.15,342.43,342.77,3905.0
2022-09-08 13:30:00,342.73,342.93,342.45,342.47,4812.0,342.73,342.93,342.45,342.47,4812.0
2022-09-08 13:35:00,342.85,343.92,342.74,343.65,15225.0,342.85,343.92,342.74,343.65,15225.0
2022-09-08 13:40:00,343.74,343.74,343.13,343.46,3711.0,343.74,343.74,343.13,343.46,3711.0
2022-09-08 13:45:00,343.46,343.65,343.11,343.59,5004.0,343.46,343.65,343.11,343.59,5004.0
2022-09-08 13:50:00,343.51,343.78,342.99,343.15,7099.0,343.51,343.78,342.99,343.15,7099.0
2022-09-08 13:55:00,343.1,343.1,342.12,343.0,6721.0,343.1,343.1,342.12,343.0,6721.0
2022-09-08 14:00:00,343.08,343.28,342.91,342.97,4310.0,343.08,343.28,342.91,342.97,4310.0
2022-09-08 14:05:00,342.82,343.15,342.35,342.41,5293.0,342.82,343.15,342.35,342.41,5293.0
2022-09-08 14:10:00,342.31,342.76,342.1,342.38,4600.0,342.31,342.76,342.1,342.38,4600.0
2022-09-08 14:15:00,342.15,342.72,342.01,342.72,8860.0,342.15,342.72,342.01,342.72,8860.0
2022-09-08 14:20:00,342.56,342.67,342.37,342.52,3008.0,342.56,342.67,342.37,342.52,3008.0
2022-09-08 14:25:00,342.29,342.55,341.73,342.26,4400.0,342.29,342.55,341.73,342.26,4400.0
2022-09-08 14:30:00,342.56,343.13,342.55,343.07,7984.0,342.56,343.13,342.55,343.07,7984.0
2022-09-08 14:35:00,343.07,343.84,342.66,343.61,11635.0,343.07,343.84,342.66,343.61,11635.0
2022-09-08 14:40:00,343.63,343.66,342.0,342.53,10441.0,343.63,343.66,342.0,342.53,10441.0
2022-09-08 14:45:00,342.45,342.62,342.2,342.29,2776.0,342.45,342.62,342.2,342.29,2776.0
2022-09-08 14:50:00,342.53,343.71,342.38,343.56,5497.0,342.53,343.71,342.38,343.56,5497.0
2022-09-08 14:55:00,343.6,343.75,343.21,343.21,6110.0,343.6,343.75,343.21,343.21,6110.0
2022-09-08 15:00:00,343.42,343.71,342.47,342.99,5702.0,343.42,343.71,342.47,342.99,5702.0
2022-09-08 15:05:00,343.13,343.54,343.04,343.04,4103.0,343.13,343.54,343.04,343.04,4103.0
2022-09-08 15:10:00,342.97,343.87,342.54,343.87,16356.0,342.97,343.87,342.54,343.87,16356.0
2022-09-08 15:15:00,343.91,344.55,343.84,344.29,20539.0,343.91,344.55,343.84,344.29,20539.0
2022-09-08 15:20:00,344.28,345.13,344.28,344.68,32391.0,344.28,345.13,344.28,344.68,32391.0
2022-09-08 15:25:00,344.66,345.37,344.36,345.24,25011.0,344.66,345.37,344.36,345.24,25011.0
2022-09-08 15:30:00,345.24,345.57,344.81,345.32,32552.0,345.24,345.57,344.81,345.32,32552.0
2022-09-08 15:35:00,345.39,346.0,345.07,345.31,27831.0,345.39,346.0,345.07,345.31,27831.0
2022-09-08 15:40:00,345.31,345.55,344.71,345.5,31765.0,345.31,345.55,344.71,345.5,31765.0
2022-09-08 15:45:00,345.59,345.88,344.67,344.72,33027.0,345.59,345.88,344.67,344.72,33027.0
2022-09-08 15:50:00,344.78,346.02,344.76,345.83,40795.0,344.78,346.02,344.76,345.83,40795.0
2022-09-08 15:55:00,345.73,345.99,345.3,345.92,63220.0,345.73,345.99,345.3,345.92,63220.0
2022-09-09 09:30:00,348.56,351.03,347.5,351.03,69843.0,348.56,351.03,347.5,351.03,69843.0
2022-09-09 09:35:00,351.15,351.49,347.56,348.38,18192.0,351.15,351.49,347.56,348.38,18192.0
2022-09-09 09:40:00,349.23,349.68,348.46,348.62,20864.0,349.23,349.68,348.46,348.62,20864.0
2022-09-09 09:45:00,348.6,350.53,348.0,350.09,14269.0,348.6,350.53,348.0,350.09,14269.0
2022-09-09 09:50:00,350.1,350.11,348.76,349.21,9499.0,350.1,350.11,348.76,349.21,9499.0
2022-09-09 09:55:00,348.97,349.43,347.5,349.32,11051.0,348.97,349.43,347.5,349.32,11051.0
2022-09-09 10:00:00,349.04,350.27,348.77,349.33,14591.0,349.04,350.27,348.77,349.33,14591.0
2022-09-09 10:05:00,349.5,351.86,349.5,351.73,27919.0,349.5,351.86,349.5,351.73,27919.0
2022-09-09 10:10:00,351.79,351.89,350.41,350.65,20001.0,351.79,351.89,350.41,350.65,20001.0
2022-09-09 10:15:00,350.59,352.18,350.59,352.17,26438.0,350.59,352.18,350.59,352.17,26438.0
2022-09-09 10:20:00,351.96,352.72,350.63,351.2,20264.0,351.96,352.72,350.63,351.2,20264.0
2022-09-09 10:25:00,351.05,352.44,350.66,351.98,20993.0,351.05,352.44,350.66,351.98,20993.0
2022-09-09 10:30:00,352.15,353.0,351.81,352.98,29558.0,352.15,353.0,351.81,352.98,29558.0
2022-09-09 10:35:00,352.88,354.8,352.76,353.97,46327.0,352.88,354.8,352.76,353.97,46327.0
2022-09-09 10:40:00,353.98,355.46,353.98,355.0,35501.0,353.98,355.46,353.98,355.0,35501.0
2022-09-09 10:45:00,355.06,355.59,353.56,354.43,25486.0,355.06,355.59,353.56,354.43,25486.0
2022-09-09 10:50:00,354.36,354.72,354.1,354.48,32371.0,354.36,354.72,354.1,354.48,32371.0
2022-09-09 10:55:00,354.42,354.54,353.72,354.0,21097.0,354.42,354.54,353.72,354.0,21097.0
2022-09-09 11:00:00,353.86,354.2,353.45,354.0,30808.0,353.86,354.2,353.45,354.0,30808.0
2022-09-09 11:05:00,354.04,354.04,351.2,351.48,21688.0,354.04,354.04,351.2,351.48,21688.0
2022-09-09 11:10:00,351.39,352.94,351.05,352.88,29498.0,351.39,352.94,351.05,352.88,29498.0
2022-09-09 11:15:00,353.02,353.39,352.08,352.08,20487.0,353.02,353.39,352.08,352.08,20487.0
2022-09-09 11:20:00,352.18,352.61,351.77,352.41,9304.0,352.18,352.61,351.77,352.41,9304.0
2022-09-09 11:25:00,352.37,353.17,352.34,352.81,7424.0,352.37,353.17,352.34,352.81,7424.0
2022-09-09 11:30:00,352.88,353.15,352.4,352.4,4844.0,352.88,353.15,352.4,352.4,4844.0
2022-09-09 11:35:00,352.78,352.79,351.94,351.94,17360.0,352.78,352.79,351.94,351.94,17360.0
2022-09-09 11:40:00,352.12,352.43,351.06,351.78,15549.0,352.12,352.43,351.06,351.78,15549.0
2022-09-09 11:45:00,351.79,352.17,351.47,351.78,5692.0,351.79,352.17,351.47,351.78,5692.0
2022-09-09 11:50:00,351.75,351.76,350.88,351.69,15222.0,351.75,351.76,350.88,351.69,15222.0
2022-09-09 11:55:00,351.52,351.72,351.33,351.33,2570.0,351.52,351.72,351.33,351.33,2570.0
2022-09-09 12:00:00,351.37,351.37,350.31,350.98,12460.0,351.37,351.37,350.31,350.98,12460.0
2022-09-09 12:05:00,350.63,351.34,350.63,351.34,7963.0,350.63,351.34,350.63,351.34,7963.0
2022-09-09 12:10:00,351.34,351.83,351.12,351.63,5035.0,351.34,351.83,351.12,351.63,5035.0
2022-09-09 12:15:00,351.63,352.02,351.36,351.69,7750.0,351.63,352.02,351.36,351.69,7750.0
2022-09-09 12:20:00,351.64,351.67,350.3,350.31,5197.0,351.64,351.67,350.3,350.31,5197.0
2022-09-09 12:25:00,350.3,350.88,350.18,350.87,12885.0,350.3,350.88,350.18,350.87,12885.0
2022-09-09 12:30:00,351.0,352.02,351.0,351.91,16063.0,351.0,352.02,351.0,351.91,16063.0
2022-09-09 12:35:00,351.76,352.24,351.68,351.84,5214.0,351.76,352.24,351.68,351.84,5214.0
2022-09-09 12:40:00,351.84,351.94,350.94,351.0,8284.0,351.84,351.94,350.94,351.0,8284.0
2022-09-09 12:45:00,351.0,351.66,351.0,351.46,3708.0,351.0,351.66,351.0,351.46,3708.0
2022-09-09 12:50:00,351.53,351.74,351.35,351.44,7164.0,351.53,351.74,351.35,351.44,7164.0
2022-09-09 12:55:00,351.44,351.51,350.93,351.36,6564.0,351.44,351.51,350.93,351.36,6564.0
2022-09-09 13:00:00,351.53,351.53,351.08,351.31,8359.0,351.53,351.53,351.08,351.31,8359.0
2022-09-09 13:05:00,351.31,351.7,351.23,351.7,5280.0,351.31,351.7,351.23,351.7,5280.0
2022-09-09 13:10:00,351.65,351.92,351.53,351.63,4957.0,351.65,351.92,351.53,351.63,4957.0
2022-09-09 13:15:00,351.75,352.2,351.64,351.81,7829.0,351.75,352.2,351.64,351.81,7829.0
2022-09-09 13:20:00,351.84,351.95,351.68,351.8,3261.0,351.84,351.95,351.68,351.8,3261.0
2022-09-09 13:25:00,351.64,352.71,351.58,352.66,17552.0,351.64,352.71,351.58,352.66,17552.0
2022-09-09 13:30:00,352.69,352.99,352.69,352.73,7536.0,352.69,352.99,352.69,352.73,7536.0
2022-09-09 13:35:00,352.78,353.5,352.71,353.28,11779.0,352.78,353.5,352.71,353.28,11779.0
2022-09-09 13:40:00,353.28,353.28,353.1,353.15,7094.0,353.28,353.28,353.1,353.15,7094.0
2022-09-09 13:45:00,353.13,353.47,353.04,353.24,11606.0,353.13,353.47,353.04,353.24,11606.0
2022-09-09 13:50:00,353.25,353.92,353.13,353.92,20506.0,353.25,353.92,353.13,353.92,20506.0
2022-09-09 13:55:00,353.9,354.5,353.26,353.26,12751.0,353.9,354.5,353.26,353.26,12751.0
2022-09-09 14:00:00,353.2,353.26,351.43,351.66,7716.0,353.2,353.26,351.43,351.66,7716.0
2022-09-09 14:05:00,351.45,352.13,350.92,351.97,18091.0,351.45,352.13,350.92,351.97,18091.0
2022-09-09 14:10:00,352.09,352.09,350.88,351.47,6727.0,352.09,352.09,350.88,351.47,6727.0
2022-09-09 14:15:00,351.65,351.65,350.86,351.15,7873.0,351.65,351.65,350.86,351.15,7873.0
2022-09-09 14:20:00,351.03,351.71,351.02,351.54,4716.0,351.03,351.71,351.02,351.54,4716.0
2022-09-09 14:25:00,351.47,351.67,351.41,351.42,3600.0,351.47,351.67,351.41,351.42,3600.0
2022-09-09 14:30:00,351.47,351.56,350.61,350.62,8064.0,351.47,351.56,350.61,350.62,8064.0
2022-09-09 14:35:00,350.5,351.95,350.33,351.95,8762.0,350.5,351.95,350.33,351.95,8762.0
2022-09-09 14:40:00,351.92,352.7,351.62,351.67,18648.0,351.92,352.7,351.62,351.67,18648.0
2022-09-09 14:45:00,351.6,351.61,351.02,351.57,8801.0,351.6,351.61,351.02,351.57,8801.0
2022-09-09 14:50:00,351.4,351.77,351.16,351.21,6703.0,351.4,351.77,351.16,351.21,6703.0
2022-09-09 14:55:00,351.15,351.35,350.83,351.25,4571.0,351.15,351.35,350.83,351.25,4571.0
2022-09-09 15:00:00,351.23,352.12,351.22,352.0,6832.0,351.23,352.12,351.22,352.0,6832.0
2022-09-09 15:05:00,352.01,352.14,351.47,351.53,7618.0,352.01,352.14,351.47,351.53,7618.0
2022-09-09 15:10:00,351.64,352.48,351.57,351.97,16410.0,351.64,352.48,351.57,351.97,16410.0
2022-09-09 15:15:00,351.99,352.31,351.99,352.19,10500.0,351.99,352.31,351.99,352.19,10500.0
2022-09-09 15:20:00,352.18,352.57,351.86,352.07,8878.0,352.18,352.57,351.86,352.07,8878.0
2022-09-09 15:25:00,351.94,352.03,351.74,351.81,5246.0,351.94,352.03,351.74,351.81,5246.0
2022-09-09 15:30:00,351.83,352.6,351.66,351.94,11375.0,351.83,352.6,351.66,351.94,11375.0
2022-09-09 15:35:00,352.08,352.08,351.0,351.29,23451.0,352.08,352.08,351.0,351.29,23451.0
2022-09-09 15:40:00,351.19,351.66,351.0,351.6,21769.0,351.19,351.66,351.0,351.6,21769.0
2022-09-09 15:45:00,351.54,351.72,350.87,351.1,23334.0,351.54,351.72,350.87,351.1,23334.0
2022-09-09 15:50:00,351.09,351.1,349.83,349.93,80836.0,351.09,351.1,349.83,349.93,80836.0
2022-09-09 15:55:00,349.92,350.06,348.39,348.51,149491.0,349.92,350.06,348.39,348.51,149491.0
2022-09-12 09:30:00,348.97,352.45,348.97,352.2,25030.0,348.97,352.45,348.97,352.2,25030.0
2022-09-12 09:35:00,351.51,351.89,349.11,351.36,11350.0,351.51,351.89,349.11,351.36,11350.0
2022-09-12 09:40:00,351.62,352.22,351.16,351.38,5212.0,351.62,352.22,351.16,351.38,5212.0
2022-09-12 09:45:00,351.5,351.5,350.18,350.73,5799.0,351.5,351.5,350.18,350.73,5799.0
2022-09-12 09:50:00,350.51,352.31,350.51,351.91,6313.0,350.51,352.31,350.51,351.91,6313.0
2022-09-12 09:55:00,351.91,352.49,351.43,352.21,9044.0,351.91,352.49,351.43,352.21,9044.0
2022-09-12 10:00:00,352.19,352.44,351.85,352.1,7585.0,352.19,352.44,351.85,352.1,7585.0
2022-09-12 10:05:00,352.3,352.66,351.77,351.97,17172.0,352.3,352.66,351.77,351.97,17172.0
2022-09-12 10:10:00,352.0,352.25,351.51,351.6,14305.0,352.0,352.25,351.51,351.6,14305.0
2022-09-12 10:15:00,351.89,353.26,351.68,353.26,9056.0,351.89,353.26,351.68,353.26,9056.0
2022-09-12 10:20:00,353.18,353.18,351.91,352.4,7825.0,353.18,353.18,351.91,352.4,7825.0
2022-09-12 10:25:00,352.59,352.71,351.72,351.95,3664.0,352.59,352.71,351.72,351.95,3664.0
2022-09-12 10:30:00,352.19,352.76,351.69,352.03,6576.0,352.19,352.76,351.69,352.03,6576.0
2022-09-12 10:35:00,351.88,352.18,351.29,351.79,5093.0,351.88,352.18,351.29,351.79,5093.0
2022-09-12 10:40:00,351.87,351.88,350.58,351.22,7055.0,351.87,351.88,350.58,351.22,7055.0
2022-09-12 10:45:00,351.46,352.12,351.45,351.85,11476.0,351.46,352.12,351.45,351.85,11476.0
2022-09-12 10:50:00,351.73,351.96,351.3,351.5,11266.0,351.73,351.96,351.3,351.5,11266.0
2022-09-12 10:55:00,351.35,351.58,350.68,350.92,8544.0,351.35,351.58,350.68,350.92,8544.0
2022-09-12 11:00:00,350.86,351.24,350.5,350.76,4699.0,350.86,351.24,350.5,350.76,4699.0
2022-09-12 11:05:00,350.82,351.17,350.55,350.82,10438.0,350.82,351.17,350.55,350.82,10438.0
2022-09-12 11:10:00,351.04,351.04,350.46,350.62,1200.0,351.04,351.04,350.46,350.62,1200.0
2022-09-12 11:15:00,350.67,350.78,350.34,350.44,3617.0,350.67,350.78,350.34,350.44,3617.0
2022-09-12 11:20:00,350.6,351.25,350.59,351.12,7327.0,350.6,351.25,350.59,351.12,7327.0
2022-09-12 11:25:00,350.88,351.68,350.85,351.56,10784.0,350.88,351.68,350.85,351.56,10784.0
2022-09-12 11:30:00,351.65,351.7,351.02,351.28,12321.0,351.65,351.7,351.02,351.28,12321.0
2022-09-12 11:35:00,351.2,351.26,350.3,350.59,4596.0,351.2,351.26,350.3,350.59,4596.0
2022-09-12 11:40:00,350.56,350.93,350.2,350.2,4203.0,350.56,350.93,350.2,350.2,4203.0
2022-09-12 11:45:00,350.45,350.8,349.44,349.64,3588.0,350.45,350.8,349.44,349.64,3588.0
2022-09-12 11:50:00,349.45,349.81,348.42,348.74,4000.0,349.45,349.81,348.42,348.74,4000.0
2022-09-12 11:55:00,348.96,349.15,348.06,348.97,13082.0,348.96,349.15,348.06,348.97,13082.0
2022-09-12 12:00:00,348.84,349.48,348.84,349.42,5250.0,348.84,349.48,348.84,349.42,5250.0
2022-09-12 12:05:00,349.41,349.85,349.03,349.32,6965.0,349.41,349.85,349.03,349.32,6965.0
2022-09-12 12:10:00,349.24,349.92,349.0,349.88,3173.0,349.24,349.92,349.0,349.88,3173.0
2022-09-12 12:15:00,349.86,350.48,349.61,350.07,8538.0,349.86,350.48,349.61,350.07,8538.0
2022-09-12 12:20:00,349.97,350.84,349.76,350.76,5100.0,349.97,350.84,349.76,350.76,5100.0
2022-09-12 12:25:00,350.64,350.92,350.5,350.75,5392.0,350.64,350.92,350.5,350.75,5392.0
2022-09-12 12:30:00,350.9,351.21,350.61,350.84,12503.0,350.9,351.21,350.61,350.84,12503.0
2022-09-12 12:35:00,350.79,351.26,350.5,351.18,5766.0,350.79,351.26,350.5,351.18,5766.0
2022-09-12 12:40:00,351.1,351.62,351.1,351.45,2853.0,351.1,351.62,351.1,351.45,2853.0
2022-09-12 12:45:00,351.32,351.44,350.92,351.44,5635.0,351.32,351.44,350.92,351.44,5635.0
2022-09-12 12:50:00,351.27,351.75,351.19,351.75,3924.0,351.27,351.75,351.19,351.75,3924.0
2022-09-12 12:55:00,351.9,352.7,351.73,352.26,15986.0,351.9,352.7,351.73,352.26,15986.0
2022-09-12 13:00:00,352.2,352.28,351.4,351.78,6366.0,352.2,352.28,351.4,351.78,6366.0
2022-09-12 13:05:00,351.68,352.37,351.5,352.37,1628.0,351.68,352.37,351.5,352.37,1628.0
2022-09-12 13:10:00,352.12,352.19,351.76,351.94,2033.0,352.12,352.19,351.76,351.94,2033.0
2022-09-12 13:15:00,351.75,352.18,351.75,352.0,2738.0,351.75,352.18,351.75,352.0,2738.0
2022-09-12 13:20:00,352.17,352.23,351.79,351.89,2373.0,352.17,352.23,351.79,351.89,2373.0
2022-09-12 13:25:00,351.91,352.21,351.78,352.16,1000.0,351.91,352.21,351.78,352.16,1000.0
2022-09-12 13:30:00,351.95,352.09,351.61,352.09,1223.0,351.95,352.09,351.61,352.09,1223.0
2022-09-12 13:35:00,352.17,352.18,351.52,351.54,1789.0,352.17,352.18,351.52,351.54,1789.0
2022-09-12 13:40:00,351.42,351.58,351.34,351.52,2283.0,351.42,351.58,351.34,351.52,2283.0
2022-09-12 13:45:00,351.42,351.53,351.28,351.46,3516.0,351.42,351.53,351.28,351.46,3516.0
2022-09-12 13:50:00,351.52,351.66,351.48,351.5,1141.0,351.52,351.66,351.48,351.5,1141.0
2022-09-12 13:55:00,351.44,351.61,351.43,351.43,1000.0,351.44,351.61,351.43,351.43,1000.0
2022-09-12 14:00:00,351.38,351.38,350.75,350.77,2500.0,351.38,351.38,350.75,350.77,2500.0
2022-09-12 14:05:00,350.81,350.91,350.54,350.77,3503.0,350.81,350.91,350.54,350.77,3503.0
2022-09-12 14:10:00,350.69,351.06,350.58,351.06,2240.0,350.69,351.06,350.58,351.06,2240.0
2022-09-12 14:15:00,351.0,351.26,350.17,350.34,13351.0,351.0,351.26,350.17,350.34,13351.0
2022-09-12 14:20:00,350.16,350.57,349.73,350.38,22112.0,350.16,350.57,349.73,350.38,22112.0
2022-09-12 14:25:00,350.38,350.38,349.87,350.05,4417.0,350.38,350.38,349.87,350.05,4417.0
2022-09-12 14:30:00,350.06,350.34,349.87,350.18,3749.0,350.06,350.34,349.87,350.18,3749.0
2022-09-12 14:35:00,350.35,351.0,350.25,350.98,2615.0,350.35,351.0,350.25,350.98,2615.0
2022-09-12 14:40:00,350.95,351.33,350.81,351.12,3939.0,350.95,351.33,350.81,351.12,3939.0
2022-09-12 14:45:00,351.28,351.56,351.17,351.54,3877.0,351.28,351.56,351.17,351.54,3877.0
2022-09-12 14:50:00,351.52,351.7,351.38,351.53,4375.0,351.52,351.7,351.38,351.53,4375.0
2022-09-12 14:55:00,351.35,351.56,351.2,351.22,1808.0,351.35,351.56,351.2,351.22,1808.0
2022-09-12 15:00:00,351.3,351.44,350.95,351.38,2800.0,351.3,351.44,350.95,351.38,2800.0
2022-09-12 15:05:00,351.36,352.1,351.29,351.95,4737.0,351.36,352.1,351.29,351.95,4737.0
2022-09-12 15:10:00,352.0,352.22,351.79,352.01,4975.0,352.0,352.22,351.79,352.01,4975.0
2022-09-12 15:15:00,351.95,351.96,351.38,351.5,10534.0,351.95,351.96,351.38,351.5,10534.0
2022-09-12 15:20:00,351.53,351.86,351.37,351.39,5616.0,351.53,351.86,351.37,351.39,5616.0
2022-09-12 15:25:00,351.39,351.82,351.29,351.67,4400.0,351.39,351.82,351.29,351.67,4400.0
2022-09-12 15:30:00,351.7,351.74,351.09,351.09,2942.0,351.7,351.74,351.09,351.09,2942.0
2022-09-12 15:35:00,351.13,351.46,351.13,351.33,5745.0,351.13,351.46,351.13,351.33,5745.0
2022-09-12 15:40:00,351.31,351.73,351.1,351.69,16250.0,351.31,351.73,351.1,351.69,16250.0
2022-09-12 15:45:00,351.63,351.63,351.14,351.5,8673.0,351.63,351.63,351.14,351.5,8673.0
2022-09-12 15:50:00,351.25,351.85,351.25,351.68,15256.0,351.25,351.85,351.25,351.68,15256.0
2022-09-12 15:55:00,351.62,352.84,351.61,352.72,74964.0,351.62,352.84,351.61,352.72,74964.0
2022-09-13 09:30:00,343.37,345.0,342.29,343.26,43275.0,343.37,345.0,342.29,343.26,43275.0
2022-09-13 09:35:00,343.0,343.95,341.51,343.94,25109.0,343.0,343.95,341.51,343.94,25109.0
2022-09-13 09:40:00,343.73,345.62,342.9,343.63,14135.0,343.73,345.62,342.9,343.63,14135.0
2022-09-13 09:45:00,343.66,345.07,343.09,344.93,6992.0,343.66,345.07,343.09,344.93,6992.0
2022-09-13 09:50:00,345.24,346.21,344.47,345.0,10387.0,345.24,346.21,344.47,345.0,10387.0
2022-09-13 09:55:00,344.64,344.65,343.3,343.71,7705.0,344.64,344.65,343.3,343.71,7705.0
2022-09-13 10:00:00,343.65,344.17,343.01,343.73,9198.0,343.65,344.17,343.01,343.73,9198.0
2022-09-13 10:05:00,343.51,344.34,343.35,343.87,6944.0,343.51,344.34,343.35,343.87,6944.0
2022-09-13 10:10:00,343.96,344.77,343.91,344.55,9755.0,343.96,344.77,343.91,344.55,9755.0
2022-09-13 10:15:00,344.37,344.83,343.78,344.83,6944.0,344.37,344.83,343.78,344.83,6944.0
2022-09-13 10:20:00,344.71,344.83,343.56,343.83,9735.0,344.71,344.83,343.56,343.83,9735.0
2022-09-13 10:25:00,343.75,344.18,342.56,343.69,8688.0,343.75,344.18,342.56,343.69,8688.0
2022-09-13 10:30:00,343.51,344.17,343.0,343.12,5960.0,343.51,344.17,343.0,343.12,5960.0
2022-09-13 10:35:00,343.01,343.12,342.11,342.27,5055.0,343.01,343.12,342.11,342.27,5055.0
2022-09-13 10:40:00,342.33,342.4,340.76,341.45,14260.0,342.33,342.4,340.76,341.45,14260.0
2022-09-13 10:45:00,341.4,341.4,340.28,340.28,7706.0,341.4,341.4,340.28,340.28,7706.0
2022-09-13 10:50:00,340.25,341.0,340.15,340.88,16004.0,340.25,341.0,340.15,340.88,16004.0
2022-09-13 10:55:00,340.84,340.87,340.3,340.48,7314.0,340.84,340.87,340.3,340.48,7314.0
2022-09-13 11:00:00,340.33,340.9,340.29,340.62,12746.0,340.33,340.9,340.29,340.62,12746.0
2022-09-13 11:05:00,340.59,340.79,340.16,340.73,9524.0,340.59,340.79,340.16,340.73,9524.0
2022-09-13 11:10:00,340.57,340.57,339.44,339.86,21153.0,340.57,340.57,339.44,339.86,21153.0
2022-09-13 11:15:00,339.76,340.2,339.11,339.48,12106.0,339.76,340.2,339.11,339.48,12106.0
2022-09-13 11:20:00,339.2,339.77,339.2,339.2,6185.0,339.2,339.77,339.2,339.2,6185.0
2022-09-13 11:25:00,339.15,339.67,338.9,339.66,8884.0,339.15,339.67,338.9,339.66,8884.0
2022-09-13 11:30:00,339.69,340.48,339.69,340.13,6028.0,339.69,340.48,339.69,340.13,6028.0
2022-09-13 11:35:00,340.0,340.18,339.64,340.18,4800.0,340.0,340.18,339.64,340.18,4800.0
2022-09-13 11:40:00,340.0,340.0,339.2,339.48,2878.0,340.0,340.0,339.2,339.48,2878.0
2022-09-13 11:45:00,339.48,339.9,339.31,339.65,2800.0,339.48,339.9,339.31,339.65,2800.0
2022-09-13 11:50:00,339.5,340.06,339.5,340.06,1800.0,339.5,340.06,339.5,340.06,1800.0
2022-09-13 11:55:00,340.19,340.45,339.66,339.66,3300.0,340.19,340.45,339.66,339.66,3300.0
2022-09-13 12:00:00,339.46,339.99,339.42,339.74,2416.0,339.46,339.99,339.42,339.74,2416.0
2022-09-13 12:05:00,339.67,340.46,339.38,340.46,4563.0,339.67,340.46,339.38,340.46,4563.0
2022-09-13 12:10:00,340.41,340.76,340.18,340.73,6076.0,340.41,340.76,340.18,340.73,6076.0
2022-09-13 12:15:00,340.82,340.91,340.5,340.68,2718.0,340.82,340.91,340.5,340.68,2718.0
2022-09-13 12:20:00,340.62,340.65,340.24,340.27,2201.0,340.62,340.65,340.24,340.27,2201.0
2022-09-13 12:25:00,340.33,340.33,339.86,340.31,3500.0,340.33,340.33,339.86,340.31,3500.0
2022-09-13 12:30:00,340.25,340.37,339.9,340.37,3200.0,340.25,340.37,339.9,340.37,3200.0
2022-09-13 12:35:00,340.47,340.58,340.41,340.46,900.0,340.47,340.58,340.41,340.46,900.0
2022-09-13 12:40:00,340.42,340.58,340.32,340.45,2000.0,340.42,340.58,340.32,340.45,2000.0
2022-09-13 12:45:00,340.37,341.24,340.37,341.18,3994.0,340.37,341.24,340.37,341.18,3994.0
2022-09-13 12:50:00,341.24,341.64,341.2,341.2,4208.0,341.24,341.64,341.2,341.2,4208.0
2022-09-13 12:55:00,341.47,341.47,340.95,340.95,1530.0,341.47,341.47,340.95,340.95,1530.0
2022-09-13 13:00:00,340.94,341.41,340.54,340.92,3180.0,340.94,341.41,340.54,340.92,3180.0
2022-09-13 13:05:00,341.21,341.46,341.16,341.36,1000.0,341.21,341.46,341.16,341.36,1000.0
2022-09-13 13:10:00,341.22,341.33,340.99,341.15,4600.0,341.22,341.33,340.99,341.15,4600.0
2022-09-13 13:15:00,341.16,341.33,340.54,340.63,2329.0,341.16,341.33,340.54,340.63,2329.0
2022-09-13 13:20:00,340.77,341.21,340.53,341.12,3135.0,340.77,341.21,340.53,341.12,3135.0
2022-09-13 13:25:00,341.19,341.78,341.16,341.78,4000.0,341.19,341.78,341.16,341.78,4000.0
2022-09-13 13:30:00,341.63,342.66,341.62,342.16,12820.0,341.63,342.66,341.62,342.16,12820.0
2022-09-13 13:35:00,342.44,342.73,342.03,342.29,7399.0,342.44,342.73,342.03,342.29,7399.0
2022-09-13 13:40:00,342.42,342.57,341.8,341.8,913.0,342.42,342.57,341.8,341.8,913.0
2022-09-13 13:45:00,341.81,341.81,341.45,341.45,3517.0,341.81,341.81,341.45,341.45,3517.0
2022-09-13 13:50:00,341.78,341.8,341.16,341.32,2063.0,341.78,341.8,341.16,341.32,2063.0
2022-09-13 13:55:00,341.28,341.34,340.77,340.8,4749.0,341.28,341.34,340.77,340.8,4749.0
2022-09-13 14:00:00,340.9,340.96,340.22,340.39,5160.0,340.9,340.96,340.22,340.39,5160.0
2022-09-13 14:05:00,340.57,340.71,340.24,340.27,2000.0,340.57,340.71,340.24,340.27,2000.0
2022-09-13 14:10:00,340.3,340.55,340.06,340.5,6700.0,340.3,340.55,340.06,340.5,6700.0
2022-09-13 14:15:00,340.44,340.93,340.44,340.72,1603.0,340.44,340.93,340.44,340.72,1603.0
2022-09-13 14:20:00,340.81,340.87,340.21,340.21,2323.0,340.81,340.87,340.21,340.21,2323.0
2022-09-13 14:25:00,340.22,340.31,339.37,339.53,5363.0,340.22,340.31,339.37,339.53,5363.0
2022-09-13 14:30:00,339.56,339.57,339.0,339.17,2951.0,339.56,339.57,339.0,339.17,2951.0
2022-09-13 14:35:00,339.03,339.08,338.4,338.51,8125.0,339.03,339.08,338.4,338.51,8125.0
2022-09-13 14:40:00,338.64,338.69,338.1,338.11,3815.0,338.64,338.69,338.1,338.11,3815.0
2022-09-13 14:45:00,338.22,338.24,337.77,338.01,7646.0,338.22,338.24,337.77,338.01,7646.0
2022-09-13 14:50:00,337.94,338.08,337.26,337.31,8970.0,337.94,338.08,337.26,337.31,8970.0
2022-09-13 14:55:00,337.35,338.39,337.31,338.39,8316.0,337.35,338.39,337.31,338.39,8316.0
2022-09-13 15:00:00,338.33,338.33,337.79,337.79,2332.0,338.33,338.33,337.79,337.79,2332.0
2022-09-13 15:05:00,337.71,337.87,337.21,337.22,4658.0,337.71,337.87,337.21,337.22,4658.0
2022-09-13 15:10:00,337.36,337.42,336.8,337.25,7575.0,337.36,337.42,336.8,337.25,7575.0
2022-09-13 15:15:00,337.2,337.68,337.04,337.52,10239.0,337.2,337.68,337.04,337.52,10239.0
2022-09-13 15:20:00,337.49,337.7,337.09,337.38,6934.0,337.49,337.7,337.09,337.38,6934.0
2022-09-13 15:25:00,337.39,337.48,337.0,337.0,8228.0,337.39,337.48,337.0,337.0,8228.0
2022-09-13 15:30:00,336.84,336.92,335.75,336.11,17360.0,336.84,336.92,335.75,336.11,17360.0
2022-09-13 15:35:00,335.98,337.09,335.37,336.61,17605.0,335.98,337.09,335.37,336.61,17605.0
2022-09-13 15:40:00,336.53,336.81,336.18,336.54,13956.0,336.53,336.81,336.18,336.54,13956.0
2022-09-13 15:45:00,336.57,336.86,336.1,336.54,13963.0,336.57,336.86,336.1,336.54,13963.0
2022-09-13 15:50:00,336.63,337.37,336.45,337.09,31160.0,336.63,337.37,336.45,337.09,31160.0
2022-09-13 15:55:00,337.04,338.2,336.72,337.19,69273.0,337.04,338.2,336.72,337.19,69273.0
2022-09-14 09:30:00,339.04,339.15,336.05,336.08,16395.0,339.04,339.15,336.05,336.08,16395.0
2022-09-14 09:35:00,336.41,337.15,335.97,336.53,5670.0,336.41,337.15,335.97,336.53,5670.0
2022-09-14 09:40:00,336.15,337.92,335.39,337.78,16632.0,336.15,337.92,335.39,337.78,16632.0
2022-09-14 09:45:00,337.87,338.6,336.62,336.62,8429.0,337.87,338.6,336.62,336.62,8429.0
2022-09-14 09:50:00,336.71,337.6,336.1,337.18,7501.0,336.71,337.6,336.1,337.18,7501.0
2022-09-14 09:55:00,337.07,338.77,336.58,338.6,6474.0,337.07,338.77,336.58,338.6,6474.0
2022-09-14 10:00:00,338.86,339.25,337.5,337.78,7495.0,338.86,339.25,337.5,337.78,7495.0
2022-09-14 10:05:00,337.83,339.02,337.83,338.33,6047.0,337.83,339.02,337.83,338.33,6047.0
2022-09-14 10:10:00,338.27,339.11,337.34,337.34,6856.0,338.27,339.11,337.34,337.34,6856.0
2022-09-14 10:15:00,338.47,339.67,337.35,337.36,5923.0,338.47,339.67,337.35,337.36,5923.0
2022-09-14 10:20:00,337.92,338.17,336.89,337.13,2549.0,337.92,338.17,336.89,337.13,2549.0
2022-09-14 10:25:00,337.24,337.24,335.86,335.86,5130.0,337.24,337.24,335.86,335.86,5130.0
2022-09-14 10:30:00,335.5,336.78,335.44,336.75,8262.0,335.5,336.78,335.44,336.75,8262.0
2022-09-14 10:35:00,336.78,338.94,336.78,338.84,8077.0,336.78,338.94,336.78,338.84,8077.0
2022-09-14 10:40:00,338.75,339.56,338.6,339.0,6999.0,338.75,339.56,338.6,339.0,6999.0
2022-09-14 10:45:00,338.97,339.5,338.23,338.8,6709.0,338.97,339.5,338.23,338.8,6709.0
2022-09-14 10:50:00,338.84,339.51,338.78,339.51,5394.0,338.84,339.51,338.78,339.51,5394.0
2022-09-14 10:55:00,339.38,339.42,338.49,339.42,5329.0,339.38,339.42,338.49,339.42,5329.0
2022-09-14 11:00:00,339.24,339.42,338.8,339.27,7513.0,339.24,339.42,338.8,339.27,7513.0
2022-09-14 11:05:00,339.27,340.79,339.13,340.58,12950.0,339.27,340.79,339.13,340.58,12950.0
2022-09-14 11:10:00,340.51,340.58,339.63,339.69,5492.0,340.51,340.58,339.63,339.69,5492.0
2022-09-14 11:15:00,339.77,340.16,339.0,339.24,4331.0,339.77,340.16,339.0,339.24,4331.0
2022-09-14 11:20:00,339.22,339.76,338.98,339.3,4662.0,339.22,339.76,338.98,339.3,4662.0
2022-09-14 11:25:00,339.18,339.7,339.14,339.17,3324.0,339.18,339.7,339.14,339.17,3324.0
2022-09-14 11:30:00,338.89,340.13,338.89,339.67,9545.0,338.89,340.13,338.89,339.67,9545.0
2022-09-14 11:35:00,339.71,340.49,339.71,340.34,6636.0,339.71,340.49,339.71,340.34,6636.0
2022-09-14 11:40:00,340.26,341.39,340.24,341.39,11807.0,340.26,341.39,340.24,341.39,11807.0
2022-09-14 11:45:00,341.39,342.25,341.38,342.02,13033.0,341.39,342.25,341.38,342.02,13033.0
2022-09-14 11:50:00,342.13,343.23,341.89,343.23,14060.0,342.13,343.23,341.89,343.23,14060.0
2022-09-14 11:55:00,343.05,343.37,342.72,342.72,32422.0,343.05,343.37,342.72,342.72,32422.0
2022-09-14 12:00:00,342.73,343.11,342.33,342.34,22952.0,342.73,343.11,342.33,342.34,22952.0
2022-09-14 12:05:00,342.27,342.4,341.76,342.06,7953.0,342.27,342.4,341.76,342.06,7953.0
2022-09-14 12:10:00,342.01,342.71,341.7,342.29,4320.0,342.01,342.71,341.7,342.29,4320.0
2022-09-14 12:15:00,342.29,343.05,342.21,342.43,19404.0,342.29,343.05,342.21,342.43,19404.0
2022-09-14 12:20:00,342.43,342.57,341.2,341.79,26569.0,342.43,342.57,341.2,341.79,26569.0
2022-09-14 12:25:00,341.49,341.8,340.6,340.76,4800.0,341.49,341.8,340.6,340.76,4800.0
2022-09-14 12:30:00,340.85,341.43,340.74,341.16,11580.0,340.85,341.43,340.74,341.16,11580.0
2022-09-14 12:35:00,340.87,342.14,340.85,341.97,5187.0,340.87,342.14,340.85,341.97,5187.0
2022-09-14 12:40:00,341.98,342.42,341.96,342.25,3800.0,341.98,342.42,341.96,342.25,3800.0
2022-09-14 12:45:00,342.38,342.48,341.77,342.22,5099.0,342.38,342.48,341.77,342.22,5099.0
2022-09-14 12:50:00,342.28,342.4,341.26,341.51,4090.0,342.28,342.4,341.26,341.51,4090.0
2022-09-14 12:55:00,341.37,341.42,340.93,341.05,3003.0,341.37,341.42,340.93,341.05,3003.0
2022-09-14 13:00:00,341.27,341.68,341.23,341.39,6300.0,341.27,341.68,341.23,341.39,6300.0
2022-09-14 13:05:00,341.37,341.76,341.18,341.75,3833.0,341.37,341.76,341.18,341.75,3833.0
2022-09-14 13:10:00,341.76,341.84,341.02,341.49,13122.0,341.76,341.84,341.02,341.49,13122.0
2022-09-14 13:15:00,341.56,341.88,341.0,341.68,19776.0,341.56,341.88,341.0,341.68,19776.0
2022-09-14 13:20:00,341.63,341.63,341.0,341.05,14360.0,341.63,341.63,341.0,341.05,14360.0
2022-09-14 13:25:00,341.0,341.66,340.4,341.38,11954.0,341.0,341.66,340.4,341.38,11954.0
2022-09-14 13:30:00,341.33,341.41,340.97,341.22,3281.0,341.33,341.41,340.97,341.22,3281.0
2022-09-14 13:35:00,341.17,341.21,340.87,340.89,2770.0,341.17,341.21,340.87,340.89,2770.0
2022-09-14 13:40:00,341.0,341.09,340.16,340.59,9437.0,341.0,341.09,340.16,340.59,9437.0
2022-09-14 13:45:00,340.6,340.78,338.62,339.2,5293.0,340.6,340.78,338.62,339.2,5293.0
2022-09-14 13:50:00,338.81,339.6,338.81,339.6,12380.0,338.81,339.6,338.81,339.6,12380.0
2022-09-14 13:55:00,339.58,339.58,338.85,338.99,6744.0,339.58,339.58,338.85,338.99,6744.0
2022-09-14 14:00:00,339.09,339.53,338.65,338.74,4696.0,339.09,339.53,338.65,338.74,4696.0
2022-09-14 14:05:00,338.62,339.31,338.4,338.81,4955.0,338.62,339.31,338.4,338.81,4955.0
2022-09-14 14:10:00,338.7,338.9,338.35,338.83,3200.0,338.7,338.9,338.35,338.83,3200.0
2022-09-14 14:15:00,338.68,339.42,338.59,339.42,4185.0,338.68,339.42,338.59,339.42,4185.0
2022-09-14 14:20:00,339.46,339.77,339.23,339.52,4487.0,339.46,339.77,339.23,339.52,4487.0
2022-09-14 14:25:00,339.35,339.65,339.25,339.54,3100.0,339.35,339.65,339.25,339.54,3100.0
2022-09-14 14:30:00,339.54,340.08,339.47,339.8,7184.0,339.54,340.08,339.47,339.8,7184.0
2022-09-14 14:35:00,339.73,340.02,339.5,339.88,6547.0,339.73,340.02,339.5,339.88,6547.0
2022-09-14 14:40:00,339.85,340.3,339.62,339.62,9957.0,339.85,340.3,339.62,339.62,9957.0
2022-09-14 14:45:00,339.67,340.1,339.13,340.06,8931.0,339.67,340.1,339.13,340.06,8931.0
2022-09-14 14:50:00,340.03,340.15,339.32,339.46,5044.0,340.03,340.15,339.32,339.46,5044.0
2022-09-14 14:55:00,339.65,339.84,339.35,339.69,3462.0,339.65,339.84,339.35,339.69,3462.0
2022-09-14 15:00:00,339.65,339.83,339.0,339.41,7665.0,339.65,339.83,339.0,339.41,7665.0
2022-09-14 15:05:00,339.57,340.62,339.55,340.61,8770.0,339.57,340.62,339.55,340.61,8770.0
2022-09-14 15:10:00,340.47,340.51,339.48,339.52,7698.0,340.47,340.51,339.48,339.52,7698.0
2022-09-14 15:15:00,339.39,339.43,338.13,338.55,7705.0,339.39,339.43,338.13,338.55,7705.0
2022-09-14 15:20:00,338.5,339.21,338.41,338.83,14354.0,338.5,339.21,338.41,338.83,14354.0
2022-09-14 15:25:00,338.75,338.86,338.07,338.82,8422.0,338.75,338.86,338.07,338.82,8422.0
2022-09-14 15:30:00,338.75,339.05,338.24,339.01,7000.0,338.75,339.05,338.24,339.01,7000.0
2022-09-14 15:35:00,338.89,339.19,338.52,338.99,6681.0,338.89,339.19,338.52,338.99,6681.0
2022-09-14 15:40:00,339.09,340.55,339.01,340.52,7687.0,339.09,340.55,339.01,340.52,7687.0
2022-09-14 15:45:00,340.42,340.94,340.18,340.81,12917.0,340.42,340.94,340.18,340.81,12917.0
2022-09-14 15:50:00,340.96,342.78,340.96,342.75,29434.0,340.96,342.78,340.96,342.75,29434.0
2022-09-14 15:55:00,342.88,343.24,342.48,343.08,65733.0,342.88,343.24,342.48,343.08,65733.0
2022-09-15 09:30:00,341.17,343.78,340.64,343.51,15069.0,341.17,343.78,340.64,343.51,15069.0
2022-09-15 09:35:00,343.63,343.63,342.18,342.93,9240.0,343.63,343.63,342.18,342.93,9240.0
2022-09-15 09:40:00,342.92,344.21,342.75,343.18,3936.0,342.92,344.21,342.75,343.18,3936.0
2022-09-15 09:45:00,343.36,343.84,341.81,343.52,9202.0,343.36,343.84,341.81,343.52,9202.0
2022-09-15 09:50:00,343.71,344.63,343.39,343.78,5330.0,343.71,344.63,343.39,343.78,5330.0
2022-09-15 09:55:00,343.74,344.37,342.99,344.16,7057.0,343.74,344.37,342.99,344.16,7057.0
2022-09-15 10:00:00,344.21,345.1,343.14,343.27,8663.0,344.21,345.1,343.14,343.27,8663.0
2022-09-15 10:05:00,343.37,343.65,342.76,342.87,8353.0,343.37,343.65,342.76,342.87,8353.0
2022-09-15 10:10:00,342.81,343.76,342.57,343.76,5200.0,342.81,343.76,342.57,343.76,5200.0
2022-09-15 10:15:00,343.81,344.46,343.51,344.22,6395.0,343.81,344.46,343.51,344.22,6395.0
2022-09-15 10:20:00,344.25,344.25,343.33,343.73,13182.0,344.25,344.25,343.33,343.73,13182.0
2022-09-15 10:25:00,343.74,343.85,341.51,341.51,7542.0,343.74,343.85,341.51,341.51,7542.0
2022-09-15 10:30:00,341.53,342.38,341.28,341.93,4320.0,341.53,342.38,341.28,341.93,4320.0
2022-09-15 10:35:00,341.88,342.7,341.79,342.04,4775.0,341.88,342.7,341.79,342.04,4775.0
2022-09-15 10:40:00,341.79,342.56,341.73,342.18,7196.0,341.79,342.56,341.73,342.18,7196.0
2022-09-15 10:45:00,342.46,342.74,341.25,341.25,2800.0,342.46,342.74,341.25,341.25,2800.0
2022-09-15 10:50:00,340.99,340.99,339.38,339.6,5129.0,340.99,340.99,339.38,339.6,5129.0
2022-09-15 10:55:00,339.31,339.7,338.67,339.25,6404.0,339.31,339.7,338.67,339.25,6404.0
2022-09-15 11:00:00,338.83,339.15,338.5,338.9,6139.0,338.83,339.15,338.5,338.9,6139.0
2022-09-15 11:05:00,338.9,339.08,338.3,338.3,2494.0,338.9,339.08,338.3,338.3,2494.0
2022-09-15 11:10:00,337.75,338.25,337.38,337.87,4310.0,337.75,338.25,337.38,337.87,4310.0
2022-09-15 11:15:00,337.53,338.58,337.03,338.58,9534.0,337.53,338.58,337.03,338.58,9534.0
2022-09-15 11:20:00,338.43,339.36,338.3,339.16,5072.0,338.43,339.36,338.3,339.16,5072.0
2022-09-15 11:25:00,339.22,339.54,339.1,339.31,3900.0,339.22,339.54,339.1,339.31,3900.0
2022-09-15 11:30:00,339.33,340.4,339.33,339.99,10349.0,339.33,340.4,339.33,339.99,10349.0
2022-09-15 11:35:00,339.98,340.3,339.89,340.04,7371.0,339.98,340.3,339.89,340.04,7371.0
2022-09-15 11:40:00,340.0,340.52,339.9,340.12,5550.0,340.0,340.52,339.9,340.12,5550.0
2022-09-15 11:45:00,340.46,340.5,339.96,340.08,2219.0,340.46,340.5,339.96,340.08,2219.0
2022-09-15 11:50:00,339.94,340.15,339.22,339.33,4725.0,339.94,340.15,339.22,339.33,4725.0
2022-09-15 11:55:00,339.4,340.0,339.23,340.0,4772.0,339.4,340.0,339.23,340.0,4772.0
2022-09-15 12:00:00,340.26,340.8,339.62,339.7,3152.0,340.26,340.8,339.62,339.7,3152.0
2022-09-15 12:05:00,339.58,339.98,339.06,339.06,4221.0,339.58,339.98,339.06,339.06,4221.0
2022-09-15 12:10:00,339.03,339.3,338.47,338.47,5927.0,339.03,339.3,338.47,338.47,5927.0
2022-09-15 12:15:00,338.41,338.87,338.36,338.72,3673.0,338.41,338.87,338.36,338.72,3673.0
2022-09-15 12:20:00,338.84,338.99,338.39,338.95,2200.0,338.84,338.99,338.39,338.95,2200.0
2022-09-15 12:25:00,338.86,339.43,338.86,339.11,3360.0,338.86,339.43,338.86,339.11,3360.0
2022-09-15 12:30:00,339.01,339.54,338.92,339.41,3306.0,339.01,339.54,338.92,339.41,3306.0
2022-09-15 12:35:00,339.75,339.75,339.03,339.21,1700.0,339.75,339.75,339.03,339.21,1700.0
2022-09-15 12:40:00,339.11,339.61,339.11,339.19,2407.0,339.11,339.61,339.11,339.19,2407.0
2022-09-15 12:45:00,339.48,339.88,339.4,339.73,2928.0,339.48,339.88,339.4,339.73,2928.0
2022-09-15 12:50:00,339.98,340.35,339.86,340.35,4041.0,339.98,340.35,339.86,340.35,4041.0
2022-09-15 12:55:00,340.19,340.2,339.85,340.19,3173.0,340.19,340.2,339.85,340.19,3173.0
2022-09-15 13:00:00,340.22,341.82,340.22,341.46,4118.0,340.22,341.82,340.22,341.46,4118.0
2022-09-15 13:05:00,341.62,342.23,341.38,341.92,8608.0,341.62,342.23,341.38,341.92,8608.0
2022-09-15 13:10:00,341.62,341.7,341.28,341.55,1750.0,341.62,341.7,341.28,341.55,1750.0
2022-09-15 13:15:00,341.72,341.97,341.57,341.74,2100.0,341.72,341.97,341.57,341.74,2100.0
2022-09-15 13:20:00,341.74,342.01,341.59,341.85,2053.0,341.74,342.01,341.59,341.85,2053.0
2022-09-15 13:25:00,341.7,342.06,341.52,341.52,2200.0,341.7,342.06,341.52,341.52,2200.0
2022-09-15 13:30:00,341.57,341.57,341.02,341.16,7038.0,341.57,341.57,341.02,341.16,7038.0
2022-09-15 13:35:00,341.07,341.07,340.12,340.29,3001.0,341.07,341.07,340.12,340.29,3001.0
2022-09-15 13:40:00,340.25,340.74,339.98,340.08,2800.0,340.25,340.74,339.98,340.08,2800.0
2022-09-15 13:45:00,340.0,340.27,339.9,339.99,3133.0,340.0,340.27,339.9,339.99,3133.0
2022-09-15 13:50:00,339.91,339.99,339.35,339.96,2279.0,339.91,339.99,339.35,339.96,2279.0
2022-09-15 13:55:00,339.96,339.98,339.6,339.61,6675.0,339.96,339.98,339.6,339.61,6675.0
2022-09-15 14:00:00,339.56,339.56,338.38,338.47,2400.0,339.56,339.56,338.38,338.47,2400.0
2022-09-15 14:05:00,338.53,339.02,338.27,338.56,12725.0,338.53,339.02,338.27,338.56,12725.0
2022-09-15 14:10:00,338.47,338.91,338.14,338.21,3405.0,338.47,338.91,338.14,338.21,3405.0
2022-09-15 14:15:00,338.25,338.84,338.2,338.6,4936.0,338.25,338.84,338.2,338.6,4936.0
2022-09-15 14:20:00,338.67,338.67,337.57,338.07,6435.0,338.67,338.67,337.57,338.07,6435.0
2022-09-15 14:25:00,338.05,338.44,337.99,338.35,3033.0,338.05,338.44,337.99,338.35,3033.0
2022-09-15 14:30:00,338.37,338.87,338.13,338.18,18794.0,338.37,338.87,338.13,338.18,18794.0
2022-09-15 14:35:00,338.04,338.87,338.0,338.72,4520.0,338.04,338.87,338.0,338.72,4520.0
2022-09-15 14:40:00,338.87,339.0,338.37,338.77,4400.0,338.87,339.0,338.37,338.77,4400.0
2022-09-15 14:45:00,338.49,338.62,337.69,337.69,9000.0,338.49,338.62,337.69,337.69,9000.0
2022-09-15 14:50:00,337.74,338.47,337.66,338.26,7500.0,337.74,338.47,337.66,338.26,7500.0
2022-09-15 14:55:00,338.2,338.47,338.19,338.27,2800.0,338.2,338.47,338.19,338.27,2800.0
2022-09-15 15:00:00,338.11,338.36,337.67,337.94,4777.0,338.11,338.36,337.67,337.94,4777.0
2022-09-15 15:05:00,338.24,338.37,337.93,338.03,4271.0,338.24,338.37,337.93,338.03,4271.0
2022-09-15 15:10:00,337.98,338.04,337.12,337.38,6428.0,337.98,338.04,337.12,337.38,6428.0
2022-09-15 15:15:00,337.41,337.51,337.0,337.15,8275.0,337.41,337.51,337.0,337.15,8275.0
2022-09-15 15:20:00,337.05,337.38,336.65,337.21,6672.0,337.05,337.38,336.65,337.21,6672.0
2022-09-15 15:25:00,337.22,337.3,336.57,336.95,9741.0,337.22,337.3,336.57,336.95,9741.0
2022-09-15 15:30:00,336.85,337.49,336.79,337.19,12925.0,336.85,337.49,336.79,337.19,12925.0
2022-09-15 15:35:00,337.25,338.14,337.22,338.09,12489.0,337.25,338.14,337.22,338.09,12489.0
2022-09-15 15:40:00,338.18,338.32,337.75,338.22,13981.0,338.18,338.32,337.75,338.22,13981.0
2022-09-15 15:45:00,337.97,338.47,337.89,338.36,12680.0,337.97,338.47,337.89,338.36,12680.0
2022-09-15 15:50:00,338.59,339.35,337.87,339.07,26000.0,338.59,339.35,337.87,339.07,26000.0
2022-09-15 15:55:00,339.2,339.54,338.7,338.7,46726.0,339.2,339.54,338.7,338.7,46726.0
2022-09-16 09:30:00,331.85,333.0,330.16,332.4,79710.0,331.85,333.0,330.16,332.4,79710.0
2022-09-16 09:35:00,331.79,332.81,330.4,332.81,15590.0,331.79,332.81,330.4,332.81,15590.0
2022-09-16 09:40:00,332.85,332.85,331.24,332.35,5694.0,332.85,332.85,331.24,332.35,5694.0
2022-09-16 09:45:00,332.83,334.17,332.2,332.29,6224.0,332.83,334.17,332.2,332.29,6224.0
2022-09-16 09:50:00,333.07,333.21,331.52,332.2,4186.0,333.07,333.21,331.52,332.2,4186.0
2022-09-16 09:55:00,332.1,332.75,331.53,331.6,7609.0,332.1,332.75,331.53,331.6,7609.0
2022-09-16 10:00:00,332.11,333.02,331.59,331.59,5562.0,332.11,333.02,331.59,331.59,5562.0
2022-09-16 10:05:00,331.62,333.1,331.51,332.03,5488.0,331.62,333.1,331.51,332.03,5488.0
2022-09-16 10:10:00,332.44,334.63,332.38,333.06,4751.0,332.44,334.63,332.38,333.06,4751.0
2022-09-16 10:15:00,332.67,333.21,332.17,332.18,5971.0,332.67,333.21,332.17,332.18,5971.0
2022-09-16 10:20:00,332.75,334.23,332.4,333.38,4901.0,332.75,334.23,332.4,333.38,4901.0
2022-09-16 10:25:00,333.81,334.2,332.99,333.4,48754.0,333.81,334.2,332.99,333.4,48754.0
2022-09-16 10:30:00,333.92,335.3,333.61,335.3,11953.0,333.92,335.3,333.61,335.3,11953.0
2022-09-16 10:35:00,335.69,336.56,334.65,334.88,5124.0,335.69,336.56,334.65,334.88,5124.0
2022-09-16 10:40:00,335.26,335.5,334.28,334.57,3873.0,335.26,335.5,334.28,334.57,3873.0
2022-09-16 10:45:00,334.74,334.99,334.15,334.34,2214.0,334.74,334.99,334.15,334.34,2214.0
2022-09-16 10:50:00,334.27,334.88,334.1,334.85,1223.0,334.27,334.88,334.1,334.85,1223.0
2022-09-16 10:55:00,334.53,334.73,333.86,334.13,9325.0,334.53,334.73,333.86,334.13,9325.0
2022-09-16 11:00:00,334.14,334.51,333.72,333.97,3900.0,334.14,334.51,333.72,333.97,3900.0
2022-09-16 11:05:00,333.79,334.39,333.41,333.41,6286.0,333.79,334.39,333.41,333.41,6286.0
2022-09-16 11:10:00,333.35,333.77,332.89,333.0,11816.0,333.35,333.77,332.89,333.0,11816.0
2022-09-16 11:15:00,332.93,334.77,332.91,334.53,5632.0,332.93,334.77,332.91,334.53,5632.0
2022-09-16 11:20:00,334.21,334.21,333.62,333.87,2028.0,334.21,334.21,333.62,333.87,2028.0
2022-09-16 11:25:00,333.66,334.68,333.46,333.82,3504.0,333.66,334.68,333.46,333.82,3504.0
2022-09-16 11:30:00,333.74,334.18,332.93,333.79,6169.0,333.74,334.18,332.93,333.79,6169.0
2022-09-16 11:35:00,333.83,333.89,332.88,333.26,3400.0,333.83,333.89,332.88,333.26,3400.0
2022-09-16 11:40:00,333.2,334.0,333.01,333.75,1863.0,333.2,334.0,333.01,333.75,1863.0
2022-09-16 11:45:00,333.58,334.35,333.58,334.35,1500.0,333.58,334.35,333.58,334.35,1500.0
2022-09-16 11:50:00,334.66,335.14,334.36,334.84,3700.0,334.66,335.14,334.36,334.84,3700.0
2022-09-16 11:55:00,334.73,335.65,334.66,335.4,7998.0,334.73,335.65,334.66,335.4,7998.0
2022-09-16 12:00:00,335.3,335.35,334.8,334.84,2754.0,335.3,335.35,334.8,334.84,2754.0
2022-09-16 12:05:00,335.0,335.13,333.62,333.62,5474.0,335.0,335.13,333.62,333.62,5474.0
2022-09-16 12:10:00,333.95,334.44,333.48,333.88,3969.0,333.95,334.44,333.48,333.88,3969.0
2022-09-16 12:15:00,333.7,334.17,333.36,334.17,4744.0,333.7,334.17,333.36,334.17,4744.0
2022-09-16 12:20:00,333.99,333.99,333.09,333.09,817.0,333.99,333.99,333.09,333.09,817.0
2022-09-16 12:25:00,332.98,333.35,332.93,333.22,3066.0,332.98,333.35,332.93,333.22,3066.0
2022-09-16 12:30:00,333.34,333.87,333.34,333.52,1700.0,333.34,333.87,333.34,333.52,1700.0
2022-09-16 12:35:00,333.68,333.78,333.07,333.73,7836.0,333.68,333.78,333.07,333.73,7836.0
2022-09-16 12:40:00,333.72,334.29,333.7,334.27,2409.0,333.72,334.29,333.7,334.27,2409.0
2022-09-16 12:45:00,334.16,334.33,334.04,334.32,3367.0,334.16,334.33,334.04,334.32,3367.0
2022-09-16 12:50:00,334.17,334.38,334.0,334.08,2100.0,334.17,334.38,334.0,334.08,2100.0
2022-09-16 12:55:00,334.03,334.26,333.54,334.26,1350.0,334.03,334.26,333.54,334.26,1350.0
2022-09-16 13:00:00,334.24,334.58,333.64,333.64,1235.0,334.24,334.58,333.64,333.64,1235.0
2022-09-16 13:05:00,333.76,334.18,333.25,333.25,2250.0,333.76,334.18,333.25,333.25,2250.0
2022-09-16 13:10:00,333.2,333.55,333.1,333.11,1333.0,333.2,333.55,333.1,333.11,1333.0
2022-09-16 13:15:00,333.22,333.92,333.22,333.75,2063.0,333.22,333.92,333.22,333.75,2063.0
2022-09-16 13:20:00,333.69,333.98,333.41,333.8,2424.0,333.69,333.98,333.41,333.8,2424.0
2022-09-16 13:25:00,333.75,334.12,333.71,334.12,1461.0,333.75,334.12,333.71,334.12,1461.0
2022-09-16 13:30:00,334.61,334.66,333.9,333.9,3750.0,334.61,334.66,333.9,333.9,3750.0
2022-09-16 13:35:00,334.5,334.83,334.23,334.23,2720.0,334.5,334.83,334.23,334.23,2720.0
2022-09-16 13:40:00,334.34,334.54,333.38,333.4,3960.0,334.34,334.54,333.38,333.4,3960.0
2022-09-16 13:45:00,333.4,333.93,333.27,333.38,4676.0,333.4,333.93,333.27,333.38,4676.0
2022-09-16 13:50:00,333.43,333.58,333.32,333.57,900.0,333.43,333.58,333.32,333.57,900.0
2022-09-16 13:55:00,333.65,334.04,333.35,333.5,4743.0,333.65,334.04,333.35,333.5,4743.0
2022-09-16 14:00:00,333.59,333.64,333.11,333.18,3200.0,333.59,333.64,333.11,333.18,3200.0
2022-09-16 14:05:00,333.3,333.44,333.01,333.01,3022.0,333.3,333.44,333.01,333.01,3022.0
2022-09-16 14:10:00,333.0,333.44,332.56,333.37,10596.0,333.0,333.44,332.56,333.37,10596.0
2022-09-16 14:15:00,333.25,333.36,332.88,332.98,4905.0,333.25,333.36,332.88,332.98,4905.0
2022-09-16 14:20:00,333.0,333.31,332.87,332.97,4455.0,333.0,333.31,332.87,332.97,4455.0
2022-09-16 14:25:00,333.05,334.03,333.05,333.49,6556.0,333.05,334.03,333.05,333.49,6556.0
2022-09-16 14:30:00,333.84,333.86,333.17,333.37,7458.0,333.84,333.86,333.17,333.37,7458.0
2022-09-16 14:35:00,333.44,333.44,332.78,332.89,2431.0,333.44,333.44,332.78,332.89,2431.0
2022-09-16 14:40:00,332.96,333.0,332.79,332.9,4107.0,332.96,333.0,332.79,332.9,4107.0
2022-09-16 14:45:00,332.92,333.16,332.84,332.95,11688.0,332.92,333.16,332.84,332.95,11688.0
2022-09-16 14:50:00,332.89,333.08,332.51,332.84,2776.0,332.89,333.08,332.51,332.84,2776.0
2022-09-16 14:55:00,332.86,333.16,332.66,332.83,5026.0,332.86,333.16,332.66,332.83,5026.0
2022-09-16 15:00:00,332.8,333.14,332.59,333.14,2446.0,332.8,333.14,332.59,333.14,2446.0
2022-09-16 15:05:00,333.23,334.51,333.17,334.44,23967.0,333.23,334.51,333.17,334.44,23967.0
2022-09-16 15:10:00,334.6,334.6,333.65,333.65,5810.0,334.6,334.6,333.65,333.65,5810.0
2022-09-16 15:15:00,333.64,333.98,332.87,332.99,3931.0,333.64,333.98,332.87,332.99,3931.0
2022-09-16 15:20:00,333.31,333.45,332.91,333.03,8162.0,333.31,333.45,332.91,333.03,8162.0
2022-09-16 15:25:00,332.95,333.01,331.76,331.76,10312.0,332.95,333.01,331.76,331.76,10312.0
2022-09-16 15:30:00,331.72,332.07,331.2,331.24,11457.0,331.72,332.07,331.2,331.24,11457.0
2022-09-16 15:35:00,331.21,331.5,331.0,331.4,23143.0,331.21,331.5,331.0,331.4,23143.0
2022-09-16 15:40:00,331.4,332.0,331.2,331.95,24925.0,331.4,332.0,331.2,331.95,24925.0
2022-09-16 15:45:00,331.99,332.03,331.03,331.7,13991.0,331.99,332.03,331.03,331.7,13991.0
2022-09-16 15:50:00,331.68,333.82,331.65,333.29,33120.0,331.68,333.82,331.65,333.29,33120.0
2022-09-16 15:55:00,333.2,333.43,332.56,333.25,70246.0,333.2,333.43,332.56,333.25,70246.0
2022-09-19 09:30:00,330.51,333.0,329.43,332.64,35778.0,330.51,333.0,329.43,332.64,35778.0
2022-09-19 09:35:00,332.89,334.14,332.49,334.0,3525.0,332.89,334.14,332.49,334.0,3525.0
2022-09-19 09:40:00,334.57,335.42,334.0,334.38,6336.0,334.57,335.42,334.0,334.38,6336.0
2022-09-19 09:45:00,334.59,335.34,334.14,334.98,5040.0,334.59,335.34,334.14,334.98,5040.0
2022-09-19 09:50:00,334.91,335.72,334.51,335.47,2800.0,334.91,335.72,334.51,335.47,2800.0
2022-09-19 09:55:00,335.1,335.29,334.48,334.52,2007.0,335.1,335.29,334.48,334.52,2007.0
2022-09-19 10:00:00,334.64,334.64,333.93,334.13,3355.0,334.64,334.64,333.93,334.13,3355.0
2022-09-19 10:05:00,334.41,334.88,334.15,334.83,6813.0,334.41,334.88,334.15,334.83,6813.0
2022-09-19 10:10:00,334.84,336.09,334.68,336.0,11897.0,334.84,336.09,334.68,336.0,11897.0
2022-09-19 10:15:00,336.01,337.45,336.0,336.55,15618.0,336.01,337.45,336.0,336.55,15618.0
2022-09-19 10:20:00,336.42,336.44,335.34,336.05,5885.0,336.42,336.44,335.34,336.05,5885.0
2022-09-19 10:25:00,336.68,336.96,336.36,336.7,6824.0,336.68,336.96,336.36,336.7,6824.0
2022-09-19 10:30:00,336.33,336.83,335.23,335.9,5320.0,336.33,336.83,335.23,335.9,5320.0
2022-09-19 10:35:00,336.25,336.7,336.25,336.58,2401.0,336.25,336.7,336.25,336.58,2401.0
2022-09-19 10:40:00,336.78,337.3,336.66,337.0,6720.0,336.78,337.3,336.66,337.0,6720.0
2022-09-19 10:45:00,337.12,337.41,336.67,336.67,21061.0,337.12,337.41,336.67,336.67,21061.0
2022-09-19 10:50:00,336.77,336.77,335.48,335.48,12841.0,336.77,336.77,335.48,335.48,12841.0
2022-09-19 10:55:00,335.62,335.8,335.39,335.66,3620.0,335.62,335.8,335.39,335.66,3620.0
2022-09-19 11:00:00,335.69,335.77,335.03,335.5,3880.0,335.69,335.77,335.03,335.5,3880.0
2022-09-19 11:05:00,335.89,336.81,335.79,336.57,3433.0,335.89,336.81,335.79,336.57,3433.0
2022-09-19 11:10:00,336.67,336.75,335.86,335.98,3749.0,336.67,336.75,335.86,335.98,3749.0
2022-09-19 11:15:00,336.13,337.1,335.91,336.12,4070.0,336.13,337.1,335.91,336.12,4070.0
2022-09-19 11:20:00,335.82,335.82,335.06,335.24,5635.0,335.82,335.82,335.06,335.24,5635.0
2022-09-19 11:25:00,334.97,335.41,334.97,335.27,4718.0,334.97,335.41,334.97,335.27,4718.0
2022-09-19 11:30:00,335.21,335.61,334.71,334.74,7267.0,335.21,335.61,334.71,334.74,7267.0
2022-09-19 11:35:00,334.55,334.65,333.51,333.54,8390.0,334.55,334.65,333.51,333.54,8390.0
2022-09-19 11:40:00,333.54,334.38,333.5,334.15,3088.0,333.54,334.38,333.5,334.15,3088.0
2022-09-19 11:45:00,334.38,334.66,333.97,334.21,8604.0,334.38,334.66,333.97,334.21,8604.0
2022-09-19 11:50:00,334.13,334.75,334.09,334.24,2696.0,334.13,334.75,334.09,334.24,2696.0
2022-09-19 11:55:00,334.24,334.53,333.89,334.06,2700.0,334.24,334.53,333.89,334.06,2700.0
2022-09-19 12:00:00,333.99,334.73,333.99,334.24,3000.0,333.99,334.73,333.99,334.24,3000.0
2022-09-19 12:05:00,334.39,334.44,333.5,334.41,3300.0,334.39,334.44,333.5,334.41,3300.0
2022-09-19 12:10:00,334.4,334.68,333.22,333.32,27605.0,334.4,334.68,333.22,333.32,27605.0
2022-09-19 12:15:00,333.35,333.37,332.67,333.0,20122.0,333.35,333.37,332.67,333.0,20122.0
2022-09-19 12:20:00,332.92,333.1,332.4,332.7,14964.0,332.92,333.1,332.4,332.7,14964.0
2022-09-19 12:25:00,332.51,333.01,332.16,332.97,9589.0,332.51,333.01,332.16,332.97,9589.0
2022-09-19 12:30:00,332.75,333.9,332.75,333.9,8434.0,332.75,333.9,332.75,333.9,8434.0
2022-09-19 12:35:00,333.96,334.31,333.78,334.31,11804.0,333.96,334.31,333.78,334.31,11804.0
2022-09-19 12:40:00,334.09,334.51,333.98,334.51,1100.0,334.09,334.51,333.98,334.51,1100.0
2022-09-19 12:45:00,334.23,334.38,334.15,334.22,4172.0,334.23,334.38,334.15,334.22,4172.0
2022-09-19 12:50:00,334.35,334.62,334.26,334.52,6366.0,334.35,334.62,334.26,334.52,6366.0
2022-09-19 12:55:00,334.78,334.83,334.18,334.59,20147.0,334.78,334.83,334.18,334.59,20147.0
2022-09-19 13:00:00,334.62,334.9,334.59,334.64,4035.0,334.62,334.9,334.59,334.64,4035.0
2022-09-19 13:05:00,334.55,334.83,334.4,334.75,3175.0,334.55,334.83,334.4,334.75,3175.0
2022-09-19 13:10:00,334.67,334.67,334.07,334.1,1949.0,334.67,334.67,334.07,334.1,1949.0
2022-09-19 13:15:00,334.06,334.06,333.81,334.01,5870.0,334.06,334.06,333.81,334.01,5870.0
2022-09-19 13:20:00,333.96,334.54,333.95,334.43,5800.0,333.96,334.54,333.95,334.43,5800.0
2022-09-19 13:25:00,334.6,334.8,334.28,334.8,6822.0,334.6,334.8,334.28,334.8,6822.0
2022-09-19 13:30:00,334.64,334.76,334.03,334.13,3806.0,334.64,334.76,334.03,334.13,3806.0
2022-09-19 13:35:00,333.98,334.17,333.43,333.63,6295.0,333.98,334.17,333.43,333.63,6295.0
2022-09-19 13:40:00,333.69,334.05,333.65,334.05,7721.0,333.69,334.05,333.65,334.05,7721.0
2022-09-19 13:45:00,334.03,334.81,333.95,334.38,3114.0,334.03,334.81,333.95,334.38,3114.0
2022-09-19 13:50:00,334.37,334.47,333.86,334.18,13262.0,334.37,334.47,333.86,334.18,13262.0
2022-09-19 13:55:00,334.26,334.41,334.11,334.2,968.0,334.26,334.41,334.11,334.2,968.0
2022-09-19 14:00:00,334.37,334.5,334.1,334.38,2312.0,334.37,334.5,334.1,334.38,2312.0
2022-09-19 14:05:00,334.05,334.5,334.04,334.47,2974.0,334.05,334.5,334.04,334.47,2974.0
2022-09-19 14:10:00,334.36,334.36,333.87,333.89,847.0,334.36,334.36,333.87,333.89,847.0
2022-09-19 14:15:00,333.83,334.61,333.83,334.12,5990.0,333.83,334.61,333.83,334.12,5990.0
2022-09-19 14:20:00,334.13,334.19,333.5,333.5,2718.0,334.13,334.19,333.5,333.5,2718.0
2022-09-19 14:25:00,333.4,334.17,333.4,334.17,4355.0,333.4,334.17,333.4,334.17,4355.0
2022-09-19 14:30:00,334.01,334.67,334.01,334.61,2050.0,334.01,334.67,334.01,334.61,2050.0
2022-09-19 14:35:00,334.68,335.03,334.56,334.87,3023.0,334.68,335.03,334.56,334.87,3023.0
2022-09-19 14:40:00,334.69,334.8,334.6,334.65,1200.0,334.69,334.8,334.6,334.65,1200.0
2022-09-19 14:45:00,334.53,334.53,334.3,334.45,1700.0,334.53,334.53,334.3,334.45,1700.0
2022-09-19 14:50:00,334.47,334.96,334.47,334.77,3227.0,334.47,334.96,334.47,334.77,3227.0
2022-09-19 14:55:00,334.81,335.11,334.81,334.97,3357.0,334.81,335.11,334.81,334.97,3357.0
2022-09-19 15:00:00,335.25,335.82,335.25,335.55,5939.0,335.25,335.82,335.25,335.55,5939.0
2022-09-19 15:05:00,335.47,335.74,335.43,335.53,6699.0,335.47,335.74,335.43,335.53,6699.0
2022-09-19 15:10:00,335.48,336.04,335.36,335.65,14072.0,335.48,336.04,335.36,335.65,14072.0
2022-09-19 15:15:00,335.81,335.91,335.61,335.79,4315.0,335.81,335.91,335.61,335.79,4315.0
2022-09-19 15:20:00,335.57,336.23,335.5,336.2,5700.0,335.57,336.23,335.5,336.2,5700.0
2022-09-19 15:25:00,336.21,336.76,336.18,336.44,5735.0,336.21,336.76,336.18,336.44,5735.0
2022-09-19 15:30:00,336.76,336.9,336.5,336.73,5345.0,336.76,336.9,336.5,336.73,5345.0
2022-09-19 15:35:00,336.66,336.91,336.12,336.67,12098.0,336.66,336.91,336.12,336.67,12098.0
2022-09-19 15:40:00,336.8,337.0,336.55,336.73,9897.0,336.8,337.0,336.55,336.73,9897.0
2022-09-19 15:45:00,336.62,336.83,336.35,336.48,9901.0,336.62,336.83,336.35,336.48,9901.0
2022-09-19 15:50:00,336.63,336.94,336.03,336.94,14333.0,336.63,336.94,336.03,336.94,14333.0
2022-09-19 15:55:00,336.92,337.34,336.35,337.12,69134.0,336.92,337.34,336.35,337.12,69134.0
2022-09-20 09:30:00,334.08,335.67,332.03,333.73,19105.0,334.08,335.67,332.03,333.73,19105.0
2022-09-20 09:35:00,333.94,333.94,331.72,332.21,6695.0,333.94,333.94,331.72,332.21,6695.0
2022-09-20 09:40:00,332.1,332.1,330.92,331.53,8624.0,332.1,332.1,330.92,331.53,8624.0
2022-09-20 09:45:00,331.4,332.36,331.24,331.28,5902.0,331.4,332.36,331.24,331.28,5902.0
2022-09-20 09:50:00,331.2,331.54,329.45,331.31,23647.0,331.2,331.54,329.45,331.31,23647.0
2022-09-20 09:55:00,331.89,333.45,331.56,332.16,5420.0,331.89,333.45,331.56,332.16,5420.0
2022-09-20 10:00:00,332.49,332.78,331.2,331.5,3138.0,332.49,332.78,331.2,331.5,3138.0
2022-09-20 10:05:00,331.38,333.27,331.38,332.86,4012.0,331.38,333.27,331.38,332.86,4012.0
2022-09-20 10:10:00,333.18,333.18,331.69,332.32,11196.0,333.18,333.18,331.69,332.32,11196.0
2022-09-20 10:15:00,332.1,333.03,331.33,332.13,4551.0,332.1,333.03,331.33,332.13,4551.0
2022-09-20 10:20:00,332.43,332.77,332.42,332.77,1037.0,332.43,332.77,332.42,332.77,1037.0
2022-09-20 10:25:00,332.83,333.49,332.83,333.05,2207.0,332.83,333.49,332.83,333.05,2207.0
2022-09-20 10:30:00,333.19,333.51,332.76,333.06,2093.0,333.19,333.51,332.76,333.06,2093.0
2022-09-20 10:35:00,333.02,333.04,331.71,332.18,6358.0,333.02,333.04,331.71,332.18,6358.0
2022-09-20 10:40:00,332.19,333.01,332.19,332.6,2076.0,332.19,333.01,332.19,332.6,2076.0
2022-09-20 10:45:00,332.11,332.51,332.02,332.05,1307.0,332.11,332.51,332.02,332.05,1307.0
2022-09-20 10:50:00,332.25,333.04,332.25,333.03,3252.0,332.25,333.04,332.25,333.03,3252.0
2022-09-20 10:55:00,332.66,333.12,332.52,333.12,1200.0,332.66,333.12,332.52,333.12,1200.0
2022-09-20 11:00:00,333.16,333.21,332.55,332.89,1120.0,333.16,333.21,332.55,332.89,1120.0
2022-09-20 11:05:00,332.84,333.39,332.49,333.39,1950.0,332.84,333.39,332.49,333.39,1950.0
2022-09-20 11:10:00,333.27,333.38,332.91,332.94,2890.0,333.27,333.38,332.91,332.94,2890.0
2022-09-20 11:15:00,333.13,333.16,332.25,332.73,5410.0,333.13,333.16,332.25,332.73,5410.0
2022-09-20 11:20:00,332.72,332.96,332.72,332.9,1399.0,332.72,332.96,332.72,332.9,1399.0
2022-09-20 11:25:00,332.9,333.9,332.9,333.4,3533.0,332.9,333.9,332.9,333.4,3533.0
2022-09-20 11:30:00,333.62,333.98,333.62,333.87,4018.0,333.62,333.98,333.62,333.87,4018.0
2022-09-20 11:35:00,333.61,333.69,333.33,333.57,1507.0,333.61,333.69,333.33,333.57,1507.0
2022-09-20 11:40:00,333.68,333.73,333.53,333.53,1442.0,333.68,333.73,333.53,333.53,1442.0
2022-09-20 11:45:00,333.69,333.94,333.49,333.94,3283.0,333.69,333.94,333.49,333.94,3283.0
2022-09-20 11:50:00,333.67,334.53,333.56,334.53,2740.0,333.67,334.53,333.56,334.53,2740.0
2022-09-20 11:55:00,334.65,334.97,334.38,334.38,4164.0,334.65,334.97,334.38,334.38,4164.0
2022-09-20 12:00:00,334.42,334.61,334.23,334.5,2772.0,334.42,334.61,334.23,334.5,2772.0
2022-09-20 12:05:00,334.51,334.51,334.18,334.18,600.0,334.51,334.51,334.18,334.18,600.0
2022-09-20 12:10:00,334.33,334.46,333.75,334.22,4864.0,334.33,334.46,333.75,334.22,4864.0
2022-09-20 12:15:00,334.15,334.26,333.58,333.7,3275.0,334.15,334.26,333.58,333.7,3275.0
2022-09-20 12:20:00,333.84,333.99,333.62,333.62,1300.0,333.84,333.99,333.62,333.62,1300.0
2022-09-20 12:25:00,333.52,333.63,333.0,333.43,2000.0,333.52,333.63,333.0,333.43,2000.0
2022-09-20 12:30:00,333.29,333.29,332.32,332.43,3155.0,333.29,333.29,332.32,332.43,3155.0
2022-09-20 12:35:00,332.25,332.52,332.1,332.47,5295.0,332.25,332.52,332.1,332.47,5295.0
2022-09-20 12:40:00,332.49,332.67,332.28,332.53,1410.0,332.49,332.67,332.28,332.53,1410.0
2022-09-20 12:45:00,332.39,332.39,332.13,332.26,2599.0,332.39,332.39,332.13,332.26,2599.0
2022-09-20 12:50:00,332.0,332.41,331.9,332.32,1402.0,332.0,332.41,331.9,332.32,1402.0
2022-09-20 12:55:00,332.37,332.37,331.53,331.71,2462.0,332.37,332.37,331.53,331.71,2462.0
2022-09-20 13:00:00,331.64,331.75,331.19,331.19,2344.0,331.64,331.75,331.19,331.19,2344.0
2022-09-20 13:05:00,330.95,331.42,330.86,331.05,3200.0,330.95,331.42,330.86,331.05,3200.0
2022-09-20 13:10:00,331.1,331.2,330.75,330.75,2475.0,331.1,331.2,330.75,330.75,2475.0
2022-09-20 13:15:00,330.73,330.73,330.42,330.67,1888.0,330.73,330.73,330.42,330.67,1888.0
2022-09-20 13:20:00,330.46,330.7,330.45,330.7,1000.0,330.46,330.7,330.45,330.7,1000.0
2022-09-20 13:25:00,330.73,330.74,330.0,330.18,2777.0,330.73,330.74,330.0,330.18,2777.0
2022-09-20 13:30:00,330.0,330.0,329.26,329.4,5108.0,330.0,330.0,329.26,329.4,5108.0
2022-09-20 13:35:00,329.26,329.4,328.95,329.3,7085.0,329.26,329.4,328.95,329.3,7085.0
2022-09-20 13:40:00,329.31,329.76,329.18,329.76,3862.0,329.31,329.76,329.18,329.76,3862.0
2022-09-20 13:45:00,329.64,329.92,329.09,329.09,2666.0,329.64,329.92,329.09,329.09,2666.0
2022-09-20 13:50:00,329.13,329.13,328.56,328.68,2313.0,329.13,329.13,328.56,328.68,2313.0
2022-09-20 13:55:00,328.36,328.39,328.2,328.25,2272.0,328.36,328.39,328.2,328.25,2272.0
2022-09-20 14:00:00,328.28,328.58,327.8,328.0,13621.0,328.28,328.58,327.8,328.0,13621.0
2022-09-20 14:05:00,327.87,328.26,327.82,328.21,11401.0,327.87,328.26,327.82,328.21,11401.0
2022-09-20 14:10:00,328.23,329.02,328.02,329.02,5417.0,328.23,329.02,328.02,329.02,5417.0
2022-09-20 14:15:00,328.81,329.24,328.34,329.24,6017.0,328.81,329.24,328.34,329.24,6017.0
2022-09-20 14:20:00,329.52,330.05,329.42,329.89,2721.0,329.52,330.05,329.42,329.89,2721.0
2022-09-20 14:25:00,329.92,330.91,329.72,330.68,6010.0,329.92,330.91,329.72,330.68,6010.0
2022-09-20 14:30:00,330.58,330.88,330.18,330.5,2711.0,330.58,330.88,330.18,330.5,2711.0
2022-09-20 14:35:00,330.67,331.49,330.65,331.16,8811.0,330.67,331.49,330.65,331.16,8811.0
2022-09-20 14:40:00,331.17,331.33,330.18,330.76,4575.0,331.17,331.33,330.18,330.76,4575.0
2022-09-20 14:45:00,330.61,331.67,330.61,331.44,5527.0,330.61,331.67,330.61,331.44,5527.0
2022-09-20 14:50:00,331.33,331.65,330.92,331.17,1225.0,331.33,331.65,330.92,331.17,1225.0
2022-09-20 14:55:00,331.19,331.95,331.19,331.5,8015.0,331.19,331.95,331.19,331.5,8015.0
2022-09-20 15:00:00,331.65,332.38,331.65,332.0,1947.0,331.65,332.38,331.65,332.0,1947.0
2022-09-20 15:05:00,331.68,332.03,331.3,331.45,7997.0,331.68,332.03,331.3,331.45,7997.0
2022-09-20 15:10:00,331.57,332.42,331.57,332.25,4694.0,331.57,332.42,331.57,332.25,4694.0
2022-09-20 15:15:00,332.25,332.65,332.24,332.51,3464.0,332.25,332.65,332.24,332.51,3464.0
2022-09-20 15:20:00,332.82,333.0,332.73,332.73,2095.0,332.82,333.0,332.73,332.73,2095.0
2022-09-20 15:25:00,332.68,333.09,332.68,332.7,5199.0,332.68,333.09,332.68,332.7,5199.0
2022-09-20 15:30:00,332.59,333.04,332.01,333.03,16584.0,332.59,333.04,332.01,333.03,16584.0
2022-09-20 15:35:00,333.2,333.76,333.06,333.62,4507.0,333.2,333.76,333.06,333.62,4507.0
2022-09-20 15:40:00,333.53,333.77,333.12,333.21,12373.0,333.53,333.77,333.12,333.21,12373.0
2022-09-20 15:45:00,333.32,333.54,332.62,332.71,13391.0,333.32,333.54,332.62,332.71,13391.0
2022-09-20 15:50:00,332.62,332.71,331.75,332.17,17741.0,332.62,332.71,331.75,332.17,17741.0
2022-09-20 15:55:00,332.06,332.21,331.37,331.56,31000.0,332.06,332.21,331.37,331.56,31000.0
2022-09-21 09:30:00,334.13,334.13,331.18,331.18,13453.0,334.13,334.13,331.18,331.18,13453.0
2022-09-21 09:35:00,331.0,333.0,330.66,333.0,4284.0,331.0,333.0,330.66,333.0,4284.0
2022-09-21 09:40:00,332.74,333.54,332.11,332.24,23918.0,332.74,333.54,332.11,332.24,23918.0
2022-09-21 09:45:00,332.25,333.78,332.25,333.64,22952.0,332.25,333.78,332.25,333.64,22952.0
2022-09-21 09:50:00,333.74,333.74,332.85,333.57,3300.0,333.74,333.74,332.85,333.57,3300.0
2022-09-21 09:55:00,333.68,333.71,332.77,333.22,2841.0,333.68,333.71,332.77,333.22,2841.0
2022-09-21 10:00:00,333.19,333.27,331.69,332.0,4448.0,333.19,333.27,331.69,332.0,4448.0
2022-09-21 10:05:00,331.85,332.35,330.75,332.35,7023.0,331.85,332.35,330.75,332.35,7023.0
2022-09-21 10:10:00,332.47,332.72,331.5,332.72,1630.0,332.47,332.72,331.5,332.72,1630.0
2022-09-21 10:15:00,332.4,333.0,332.23,332.74,4520.0,332.4,333.0,332.23,332.74,4520.0
2022-09-21 10:20:00,333.0,333.1,332.09,332.62,11822.0,333.0,333.1,332.09,332.62,11822.0
2022-09-21 10:25:00,332.67,333.19,332.33,333.1,1831.0,332.67,333.19,332.33,333.1,1831.0
2022-09-21 10:30:00,332.86,332.91,331.79,332.09,1880.0,332.86,332.91,331.79,332.09,1880.0
2022-09-21 10:35:00,332.1,332.1,331.4,331.51,2684.0,332.1,332.1,331.4,331.51,2684.0
2022-09-21 10:40:00,331.93,331.95,331.41,331.41,3186.0,331.93,331.95,331.41,331.41,3186.0
2022-09-21 10:45:00,331.61,331.97,331.57,331.57,2820.0,331.61,331.97,331.57,331.57,2820.0
2022-09-21 10:50:00,331.83,332.8,331.82,332.2,3303.0,331.83,332.8,331.82,332.2,3303.0
2022-09-21 10:55:00,332.34,332.47,332.04,332.3,1679.0,332.34,332.47,332.04,332.3,1679.0
2022-09-21 11:00:00,332.42,332.42,331.7,331.7,2080.0,332.42,332.42,331.7,331.7,2080.0
2022-09-21 11:05:00,331.89,332.18,331.53,331.54,3000.0,331.89,332.18,331.53,331.54,3000.0
2022-09-21 11:10:00,331.61,331.91,331.59,331.91,1700.0,331.61,331.91,331.59,331.91,1700.0
2022-09-21 11:15:00,331.72,332.1,331.42,331.95,2200.0,331.72,332.1,331.42,331.95,2200.0
2022-09-21 11:20:00,331.65,332.34,331.65,332.13,1300.0,331.65,332.34,331.65,332.13,1300.0
2022-09-21 11:25:00,332.17,332.58,332.17,332.58,2200.0,332.17,332.58,332.17,332.58,2200.0
2022-09-21 11:30:00,332.76,333.0,332.42,332.6,2000.0,332.76,333.0,332.42,332.6,2000.0
2022-09-21 11:35:00,332.58,332.7,332.38,332.39,1000.0,332.58,332.7,332.38,332.39,1000.0
2022-09-21 11:40:00,332.38,332.39,331.98,332.31,2590.0,332.38,332.39,331.98,332.31,2590.0
2022-09-21 11:45:00,332.28,332.28,331.53,331.53,2000.0,332.28,332.28,331.53,331.53,2000.0
2022-09-21 11:50:00,331.55,331.55,331.27,331.44,1300.0,331.55,331.55,331.27,331.44,1300.0
2022-09-21 11:55:00,331.33,331.44,330.87,331.24,6782.0,331.33,331.44,330.87,331.24,6782.0
2022-09-21 12:00:00,331.13,331.24,331.0,331.14,1103.0,331.13,331.24,331.0,331.14,1103.0
2022-09-21 12:05:00,331.17,331.22,330.94,331.18,2450.0,331.17,331.22,330.94,331.18,2450.0
2022-09-21 12:10:00,331.19,331.39,331.11,331.11,4200.0,331.19,331.39,331.11,331.11,4200.0
2022-09-21 12:15:00,331.06,331.37,330.87,330.87,3932.0,331.06,331.37,330.87,330.87,3932.0
2022-09-21 12:20:00,330.83,330.83,330.61,330.82,1200.0,330.83,330.83,330.61,330.82,1200.0
2022-09-21 12:25:00,330.78,330.95,330.77,330.84,1458.0,330.78,330.95,330.77,330.84,1458.0
2022-09-21 12:30:00,330.84,331.01,330.76,330.94,1904.0,330.84,331.01,330.76,330.94,1904.0
2022-09-21 12:35:00,330.95,330.99,330.6,330.6,2673.0,330.95,330.99,330.6,330.6,2673.0
2022-09-21 12:40:00,330.63,330.96,330.62,330.88,3257.0,330.63,330.96,330.62,330.88,3257.0
2022-09-21 12:45:00,330.89,331.21,330.78,331.21,2976.0,330.89,331.21,330.78,331.21,2976.0
2022-09-21 12:50:00,331.2,331.22,330.96,330.98,1600.0,331.2,331.22,330.96,330.98,1600.0
2022-09-21 12:55:00,330.9,331.02,330.36,330.36,12953.0,330.9,331.02,330.36,330.36,12953.0
2022-09-21 13:00:00,330.48,330.55,330.2,330.4,2260.0,330.48,330.55,330.2,330.4,2260.0
2022-09-21 13:05:00,330.33,330.33,329.84,330.07,5091.0,330.33,330.33,329.84,330.07,5091.0
2022-09-21 13:10:00,330.06,330.06,329.45,329.45,1424.0,330.06,330.06,329.45,329.45,1424.0
2022-09-21 13:15:00,329.44,329.44,328.87,329.2,4923.0,329.44,329.44,328.87,329.2,4923.0
2022-09-21 13:20:00,329.06,329.15,328.79,328.83,4772.0,329.06,329.15,328.79,328.83,4772.0
2022-09-21 13:25:00,328.82,329.33,328.51,329.27,3764.0,328.82,329.33,328.51,329.27,3764.0
2022-09-21 13:30:00,329.18,329.26,328.94,329.26,2151.0,329.18,329.26,328.94,329.26,2151.0
2022-09-21 13:35:00,329.24,329.26,328.85,329.04,4339.0,329.24,329.26,328.85,329.04,4339.0
2022-09-21 13:40:00,329.14,329.45,328.83,329.33,4993.0,329.14,329.45,328.83,329.33,4993.0
2022-09-21 13:45:00,329.42,330.09,329.29,329.54,8855.0,329.42,330.09,329.29,329.54,8855.0
2022-09-21 13:50:00,329.73,329.86,329.54,329.54,4232.0,329.73,329.86,329.54,329.54,4232.0
2022-09-21 13:55:00,329.6,330.87,329.5,330.87,4557.0,329.6,330.87,329.5,330.87,4557.0
2022-09-21 14:00:00,330.45,330.6,324.71,324.71,32724.0,330.45,330.6,324.71,324.71,32724.0
2022-09-21 14:05:00,324.45,326.2,323.36,325.55,22026.0,324.45,326.2,323.36,325.55,22026.0
2022-09-21 14:10:00,325.3,326.3,324.15,324.31,12972.0,325.3,326.3,324.15,324.31,12972.0
2022-09-21 14:15:00,324.22,324.86,323.88,324.56,8435.0,324.22,324.86,323.88,324.56,8435.0
2022-09-21 14:20:00,324.55,326.0,324.49,326.0,6194.0,324.55,326.0,324.49,326.0,6194.0
2022-09-21 14:25:00,326.62,327.42,326.13,326.44,15272.0,326.62,327.42,326.13,326.44,15272.0
2022-09-21 14:30:00,325.93,329.87,325.0,329.18,22839.0,325.93,329.87,325.0,329.18,22839.0
2022-09-21 14:35:00,328.95,329.91,328.0,329.47,19887.0,328.95,329.91,328.0,329.47,19887.0
2022-09-21 14:40:00,328.0,331.77,327.08,331.18,15169.0,328.0,331.77,327.08,331.18,15169.0
2022-09-21 14:45:00,331.23,332.49,328.43,329.31,20107.0,331.23,332.49,328.43,329.31,20107.0
2022-09-21 14:50:00,329.0,330.68,328.15,330.24,9863.0,329.0,330.68,328.15,330.24,9863.0
2022-09-21 14:55:00,330.5,330.91,329.01,329.81,10315.0,330.5,330.91,329.01,329.81,10315.0
2022-09-21 15:00:00,330.0,330.3,328.48,329.03,6428.0,330.0,330.3,328.48,329.03,6428.0
2022-09-21 15:05:00,328.78,329.85,327.26,327.26,12747.0,328.78,329.85,327.26,327.26,12747.0
2022-09-21 15:10:00,327.35,328.4,324.85,327.9,13967.0,327.35,328.4,324.85,327.9,13967.0
2022-09-21 15:15:00,327.82,328.49,326.49,326.68,9782.0,327.82,328.49,326.49,326.68,9782.0
2022-09-21 15:20:00,326.25,326.35,325.46,326.21,9072.0,326.25,326.35,325.46,326.21,9072.0
2022-09-21 15:25:00,325.95,326.03,323.28,323.54,28274.0,325.95,326.03,323.28,323.54,28274.0
2022-09-21 15:30:00,323.36,324.02,322.04,323.63,20480.0,323.36,324.02,322.04,323.63,20480.0
2022-09-21 15:35:00,323.93,323.93,321.33,321.37,23259.0,323.93,323.93,321.33,321.37,23259.0
2022-09-21 15:40:00,321.46,321.85,319.9,319.93,35822.0,321.46,321.85,319.9,319.93,35822.0
2022-09-21 15:45:00,319.79,319.92,318.75,319.34,41541.0,319.79,319.92,318.75,319.34,41541.0
2022-09-21 15:50:00,319.56,319.92,318.13,318.51,40478.0,319.56,319.92,318.13,318.51,40478.0
2022-09-21 15:55:00,318.39,319.03,317.9,318.21,116929.0,318.39,319.03,317.9,318.21,116929.0
2022-09-22 09:30:00,318.06,318.28,315.12,318.24,23841.0,318.06,318.28,315.12,318.24,23841.0
2022-09-22 09:35:00,317.81,318.03,314.31,314.31,24300.0,317.81,318.03,314.31,314.31,24300.0
2022-09-22 09:40:00,314.38,315.05,312.52,313.44,19163.0,314.38,315.05,312.52,313.44,19163.0
2022-09-22 09:45:00,313.44,314.54,312.82,313.07,20974.0,313.44,314.54,312.82,313.07,20974.0
2022-09-22 09:50:00,313.23,313.48,311.79,312.26,14686.0,313.23,313.48,311.79,312.26,14686.0
2022-09-22 09:55:00,312.06,313.2,311.29,312.63,29807.0,312.06,313.2,311.29,312.63,29807.0
2022-09-22 10:00:00,312.87,313.2,311.72,311.78,14671.0,312.87,313.2,311.72,311.78,14671.0
2022-09-22 10:05:00,311.78,314.1,311.69,313.39,7882.0,311.78,314.1,311.69,313.39,7882.0
2022-09-22 10:10:00,313.33,314.0,312.54,313.68,11541.0,313.33,314.0,312.54,313.68,11541.0
2022-09-22 10:15:00,314.18,314.19,311.79,312.01,8511.0,314.18,314.19,311.79,312.01,8511.0
2022-09-22 10:20:00,311.99,312.77,311.65,311.88,18578.0,311.99,312.77,311.65,311.88,18578.0
2022-09-22 10:25:00,311.85,312.7,311.63,311.94,11738.0,311.85,312.7,311.63,311.94,11738.0
2022-09-22 10:30:00,311.81,313.17,311.15,311.89,9512.0,311.81,313.17,311.15,311.89,9512.0
2022-09-22 10:35:00,311.82,312.77,311.82,312.3,10512.0,311.82,312.77,311.82,312.3,10512.0
2022-09-22 10:40:00,312.61,313.19,312.0,312.19,10467.0,312.61,313.19,312.0,312.19,10467.0
2022-09-22 10:45:00,312.55,313.02,311.9,312.37,5600.0,312.55,313.02,311.9,312.37,5600.0
2022-09-22 10:50:00,312.71,312.71,311.27,311.3,6844.0,312.71,312.71,311.27,311.3,6844.0
2022-09-22 10:55:00,311.1,311.47,310.63,310.79,11688.0,311.1,311.47,310.63,310.79,11688.0
2022-09-22 11:00:00,310.78,311.54,310.66,310.8,7709.0,310.78,311.54,310.66,310.8,7709.0
2022-09-22 11:05:00,310.83,312.07,310.8,311.96,11274.0,310.83,312.07,310.8,311.96,11274.0
2022-09-22 11:10:00,311.88,312.43,311.6,311.66,7539.0,311.88,312.43,311.6,311.66,7539.0
2022-09-22 11:15:00,311.66,312.27,311.29,311.53,13847.0,311.66,312.27,311.29,311.53,13847.0
2022-09-22 11:20:00,311.45,311.47,309.42,309.97,30003.0,311.45,311.47,309.42,309.97,30003.0
2022-09-22 11:25:00,309.77,311.49,309.77,311.08,12901.0,309.77,311.49,309.77,311.08,12901.0
2022-09-22 11:30:00,311.37,311.83,310.89,310.91,11899.0,311.37,311.83,310.89,310.91,11899.0
2022-09-22 11:35:00,310.64,310.99,310.08,310.15,6796.0,310.64,310.99,310.08,310.15,6796.0
2022-09-22 11:40:00,309.99,310.65,309.59,310.65,14018.0,309.99,310.65,309.59,310.65,14018.0
2022-09-22 11:45:00,310.31,311.73,310.23,311.73,15465.0,310.31,311.73,310.23,311.73,15465.0
2022-09-22 11:50:00,311.52,311.52,310.52,310.52,7401.0,311.52,311.52,310.52,310.52,7401.0
2022-09-22 11:55:00,310.5,310.85,309.98,310.17,5927.0,310.5,310.85,309.98,310.17,5927.0
2022-09-22 12:00:00,310.46,310.6,309.74,309.9,6379.0,310.46,310.6,309.74,309.9,6379.0
2022-09-22 12:05:00,310.19,310.38,309.68,309.85,10889.0,310.19,310.38,309.68,309.85,10889.0
2022-09-22 12:10:00,309.75,309.88,309.02,309.11,10599.0,309.75,309.88,309.02,309.11,10599.0
2022-09-22 12:15:00,309.37,309.55,308.7,309.38,11130.0,309.37,309.55,308.7,309.38,11130.0
2022-09-22 12:20:00,309.32,310.38,309.02,310.26,13146.0,309.32,310.38,309.02,310.26,13146.0
2022-09-22 12:25:00,310.27,310.35,309.46,309.47,12593.0,310.27,310.35,309.46,309.47,12593.0
2022-09-22 12:30:00,309.41,309.46,309.03,309.38,8217.0,309.41,309.46,309.03,309.38,8217.0
2022-09-22 12:35:00,309.36,310.0,309.24,310.0,5980.0,309.36,310.0,309.24,310.0,5980.0
2022-09-22 12:40:00,310.22,310.22,309.51,309.58,3935.0,310.22,310.22,309.51,309.58,3935.0
2022-09-22 12:45:00,309.53,309.92,309.35,309.39,6502.0,309.53,309.92,309.35,309.39,6502.0
2022-09-22 12:50:00,309.39,310.34,309.3,310.07,12559.0,309.39,310.34,309.3,310.07,12559.0
2022-09-22 12:55:00,310.07,310.89,309.91,310.12,16988.0,310.07,310.89,309.91,310.12,16988.0
2022-09-22 13:00:00,310.12,310.36,308.99,309.16,6457.0,310.12,310.36,308.99,309.16,6457.0
2022-09-22 13:05:00,309.38,309.69,308.94,308.94,3738.0,309.38,309.69,308.94,308.94,3738.0
2022-09-22 13:10:00,308.72,309.01,308.59,308.82,4797.0,308.72,309.01,308.59,308.82,4797.0
2022-09-22 13:15:00,308.88,308.88,307.99,308.23,12674.0,308.88,308.88,307.99,308.23,12674.0
2022-09-22 13:20:00,308.24,308.82,308.02,308.75,2641.0,308.24,308.82,308.02,308.75,2641.0
2022-09-22 13:25:00,308.58,308.85,308.41,308.72,4470.0,308.58,308.85,308.41,308.72,4470.0
2022-09-22 13:30:00,308.82,309.38,308.7,309.38,6728.0,308.82,309.38,308.7,309.38,6728.0
2022-09-22 13:35:00,309.47,309.63,308.11,308.61,17361.0,309.47,309.63,308.11,308.61,17361.0
2022-09-22 13:40:00,308.52,308.7,308.03,308.03,5838.0,308.52,308.7,308.03,308.03,5838.0
2022-09-22 13:45:00,307.89,308.86,307.66,308.5,10087.0,307.89,308.86,307.66,308.5,10087.0
2022-09-22 13:50:00,308.66,309.67,308.62,309.67,5500.0,308.66,309.67,308.62,309.67,5500.0
2022-09-22 13:55:00,309.83,309.83,309.26,309.44,3064.0,309.83,309.83,309.26,309.44,3064.0
2022-09-22 14:00:00,309.63,310.11,309.62,309.84,7141.0,309.63,310.11,309.62,309.84,7141.0
2022-09-22 14:05:00,309.84,309.87,308.75,308.97,10387.0,309.84,309.87,308.75,308.97,10387.0
2022-09-22 14:10:00,309.26,309.42,307.75,308.07,20607.0,309.26,309.42,307.75,308.07,20607.0
2022-09-22 14:15:00,308.13,308.25,307.58,308.08,10254.0,308.13,308.25,307.58,308.08,10254.0
2022-09-22 14:20:00,307.92,307.92,307.09,307.2,8874.0,307.92,307.92,307.09,307.2,8874.0
2022-09-22 14:25:00,307.27,307.59,306.96,307.57,7845.0,307.27,307.59,306.96,307.57,7845.0
2022-09-22 14:30:00,307.35,307.85,307.35,307.49,2841.0,307.35,307.85,307.35,307.49,2841.0
2022-09-22 14:35:00,307.46,308.01,307.29,307.62,4551.0,307.46,308.01,307.29,307.62,4551.0
2022-09-22 14:40:00,307.65,307.65,306.94,307.47,5633.0,307.65,307.65,306.94,307.47,5633.0
2022-09-22 14:45:00,307.46,307.46,306.65,306.75,4165.0,307.46,307.46,306.65,306.75,4165.0
2022-09-22 14:50:00,306.9,308.01,306.78,307.78,3840.0,306.9,308.01,306.78,307.78,3840.0
2022-09-22 14:55:00,307.68,307.86,307.46,307.46,3403.0,307.68,307.86,307.46,307.46,3403.0
2022-09-22 15:00:00,307.82,308.88,307.74,308.48,4003.0,307.82,308.88,307.74,308.48,4003.0
2022-09-22 15:05:00,308.48,308.95,308.19,308.44,8759.0,308.48,308.95,308.19,308.44,8759.0
2022-09-22 15:10:00,308.47,309.33,308.44,309.27,5684.0,308.47,309.33,308.44,309.27,5684.0
2022-09-22 15:15:00,309.24,309.24,308.37,308.37,6600.0,309.24,309.24,308.37,308.37,6600.0
2022-09-22 15:20:00,308.44,308.45,307.09,307.68,9894.0,308.44,308.45,307.09,307.68,9894.0
2022-09-22 15:25:00,307.63,308.69,307.33,308.69,8739.0,307.63,308.69,307.33,308.69,8739.0
2022-09-22 15:30:00,308.66,308.71,308.03,308.5,8489.0,308.66,308.71,308.03,308.5,8489.0
2022-09-22 15:35:00,308.38,308.9,308.04,308.04,8481.0,308.38,308.9,308.04,308.04,8481.0
2022-09-22 15:40:00,308.12,308.58,307.46,307.57,17191.0,308.12,308.58,307.46,307.57,17191.0
2022-09-22 15:45:00,307.66,309.32,307.65,308.88,16264.0,307.66,309.32,307.65,308.88,16264.0
2022-09-22 15:50:00,308.78,308.86,306.89,307.25,33098.0,308.78,308.86,306.89,307.25,33098.0
2022-09-22 15:55:00,307.28,307.37,306.02,306.13,69324.0,307.28,307.37,306.02,306.13,69324.0
2022-09-23 09:30:00,302.96,303.5,301.41,301.79,79995.0,302.96,303.5,301.41,301.79,79995.0
2022-09-23 09:35:00,301.88,302.3,300.47,301.24,47693.0,301.88,302.3,300.47,301.24,47693.0
2022-09-23 09:40:00,301.55,302.44,300.16,300.88,23536.0,301.55,302.44,300.16,300.88,23536.0
2022-09-23 09:45:00,300.47,301.24,299.0,299.41,17755.0,300.47,301.24,299.0,299.41,17755.0
2022-09-23 09:50:00,299.43,300.01,299.13,299.52,10546.0,299.43,300.01,299.13,299.52,10546.0
2022-09-23 09:55:00,299.58,299.82,297.83,297.98,25245.0,299.58,299.82,297.83,297.98,25245.0
2022-09-23 10:00:00,298.28,298.89,298.0,298.59,9429.0,298.28,298.89,298.0,298.59,9429.0
2022-09-23 10:05:00,298.61,299.34,298.01,299.34,6479.0,298.61,299.34,298.01,299.34,6479.0
2022-09-23 10:10:00,299.31,299.91,298.62,299.18,10839.0,299.31,299.91,298.62,299.18,10839.0
2022-09-23 10:15:00,299.12,299.54,298.79,299.4,7735.0,299.12,299.54,298.79,299.4,7735.0
2022-09-23 10:20:00,299.43,299.43,298.6,299.22,4455.0,299.43,299.43,298.6,299.22,4455.0
2022-09-23 10:25:00,298.97,300.3,298.84,300.09,8971.0,298.97,300.3,298.84,300.09,8971.0
2022-09-23 10:30:00,299.77,300.11,299.21,299.22,5388.0,299.77,300.11,299.21,299.22,5388.0
2022-09-23 10:35:00,299.35,299.44,298.03,298.41,8892.0,299.35,299.44,298.03,298.41,8892.0
2022-09-23 10:40:00,298.41,298.88,298.27,298.27,4145.0,298.41,298.88,298.27,298.27,4145.0
2022-09-23 10:45:00,298.41,299.0,298.22,298.46,6172.0,298.41,299.0,298.22,298.46,6172.0
2022-09-23 10:50:00,298.26,298.49,297.5,298.41,4500.0,298.26,298.49,297.5,298.41,4500.0
2022-09-23 10:55:00,298.47,298.54,296.71,296.71,10655.0,298.47,298.54,296.71,296.71,10655.0
2022-09-23 11:00:00,296.84,296.94,296.01,296.39,23693.0,296.84,296.94,296.01,296.39,23693.0
2022-09-23 11:05:00,296.5,298.28,296.38,297.52,8713.0,296.5,298.28,296.38,297.52,8713.0
2022-09-23 11:10:00,297.54,297.63,296.4,296.5,5600.0,297.54,297.63,296.4,296.5,5600.0
2022-09-23 11:15:00,296.46,296.95,296.42,296.74,9254.0,296.46,296.95,296.42,296.74,9254.0
2022-09-23 11:20:00,296.71,297.64,296.59,297.32,9613.0,296.71,297.64,296.59,297.32,9613.0
2022-09-23 11:25:00,297.4,297.63,296.45,296.55,4831.0,297.4,297.63,296.45,296.55,4831.0
2022-09-23 11:30:00,296.67,297.22,296.65,297.01,8930.0,296.67,297.22,296.65,297.01,8930.0
2022-09-23 11:35:00,297.01,297.24,296.24,296.44,6260.0,297.01,297.24,296.24,296.44,6260.0
2022-09-23 11:40:00,296.26,296.44,295.39,295.47,7061.0,296.26,296.44,295.39,295.47,7061.0
2022-09-23 11:45:00,295.36,295.69,295.25,295.52,6743.0,295.36,295.69,295.25,295.52,6743.0
2022-09-23 11:50:00,295.4,295.54,295.16,295.2,6011.0,295.4,295.54,295.16,295.2,6011.0
2022-09-23 11:55:00,295.29,295.36,294.93,295.04,11065.0,295.29,295.36,294.93,295.04,11065.0
2022-09-23 12:00:00,294.97,294.98,293.45,294.35,29642.0,294.97,294.98,293.45,294.35,29642.0
2022-09-23 12:05:00,294.32,294.33,292.73,292.94,14942.0,294.32,294.33,292.73,292.94,14942.0
2022-09-23 12:10:00,293.18,293.18,292.4,292.48,10951.0,293.18,293.18,292.4,292.48,10951.0
2022-09-23 12:15:00,292.34,292.71,292.33,292.47,16546.0,292.34,292.71,292.33,292.47,16546.0
2022-09-23 12:20:00,292.53,292.53,291.48,291.84,13121.0,292.53,292.53,291.48,291.84,13121.0
2022-09-23 12:25:00,291.89,292.72,291.89,292.59,21040.0,291.89,292.72,291.89,292.59,21040.0
2022-09-23 12:30:00,292.62,292.76,291.62,292.29,28738.0,292.62,292.76,291.62,292.29,28738.0
2022-09-23 12:35:00,292.24,292.58,291.95,292.33,10437.0,292.24,292.58,291.95,292.33,10437.0
2022-09-23 12:40:00,292.37,292.42,291.87,292.04,10130.0,292.37,292.42,291.87,292.04,10130.0
2022-09-23 12:45:00,291.95,292.67,291.95,292.52,9009.0,291.95,292.67,291.95,292.52,9009.0
2022-09-23 12:50:00,292.54,293.4,292.52,293.1,12433.0,292.54,293.4,292.52,293.1,12433.0
2022-09-23 12:55:00,292.88,293.13,292.42,292.82,6715.0,292.88,293.13,292.42,292.82,6715.0
2022-09-23 13:00:00,292.73,293.12,292.54,292.84,10373.0,292.73,293.12,292.54,292.84,10373.0
2022-09-23 13:05:00,292.71,293.07,292.45,292.5,8350.0,292.71,293.07,292.45,292.5,8350.0
2022-09-23 13:10:00,292.49,293.15,292.48,292.64,19010.0,292.49,293.15,292.48,292.64,19010.0
2022-09-23 13:15:00,292.79,293.12,292.65,292.92,8478.0,292.79,293.12,292.65,292.92,8478.0
2022-09-23 13:20:00,292.82,292.91,292.11,292.29,9651.0,292.82,292.91,292.11,292.29,9651.0
2022-09-23 13:25:00,292.01,292.02,291.59,291.61,5813.0,292.01,292.02,291.59,291.61,5813.0
2022-09-23 13:30:00,291.53,292.1,291.39,292.1,11507.0,291.53,292.1,291.39,292.1,11507.0
2022-09-23 13:35:00,292.2,292.2,291.45,291.6,7535.0,292.2,292.2,291.45,291.6,7535.0
2022-09-23 13:40:00,291.38,291.74,291.17,291.22,6197.0,291.38,291.74,291.17,291.22,6197.0
2022-09-23 13:45:00,291.33,292.3,291.33,292.08,6915.0,291.33,292.3,291.33,292.08,6915.0
2022-09-23 13:50:00,292.13,292.22,291.83,292.1,7576.0,292.13,292.22,291.83,292.1,7576.0
2022-09-23 13:55:00,292.05,292.05,291.2,291.31,7212.0,292.05,292.05,291.2,291.31,7212.0
2022-09-23 14:00:00,291.2,291.7,290.75,291.37,8186.0,291.2,291.7,290.75,291.37,8186.0
2022-09-23 14:05:00,291.18,291.68,290.6,290.6,10470.0,291.18,291.68,290.6,290.6,10470.0
2022-09-23 14:10:00,290.62,290.74,289.59,289.77,5342.0,290.62,290.74,289.59,289.77,5342.0
2022-09-23 14:15:00,289.71,289.9,289.52,289.69,9710.0,289.71,289.9,289.52,289.69,9710.0
2022-09-23 14:20:00,289.6,290.14,289.26,290.04,11756.0,289.6,290.14,289.26,290.04,11756.0
2022-09-23 14:25:00,290.01,290.2,289.76,290.12,15071.0,290.01,290.2,289.76,290.12,15071.0
2022-09-23 14:30:00,290.1,290.23,289.59,290.17,13669.0,290.1,290.23,289.59,290.17,13669.0
2022-09-23 14:35:00,290.24,290.24,289.66,289.79,5389.0,290.24,290.24,289.66,289.79,5389.0
2022-09-23 14:40:00,289.73,290.5,289.73,290.26,4037.0,289.73,290.5,289.73,290.26,4037.0
2022-09-23 14:45:00,290.17,290.47,289.94,290.2,4718.0,290.17,290.47,289.94,290.2,4718.0
2022-09-23 14:50:00,290.11,290.22,289.87,289.92,7655.0,290.11,290.22,289.87,289.92,7655.0
2022-09-23 14:55:00,289.81,289.83,289.38,289.61,10697.0,289.81,289.83,289.38,289.61,10697.0
2022-09-23 15:00:00,289.66,290.89,289.56,290.89,7811.0,289.66,290.89,289.56,290.89,7811.0
2022-09-23 15:05:00,290.79,291.65,290.4,291.36,15127.0,290.79,291.65,290.4,291.36,15127.0
2022-09-23 15:10:00,291.36,291.43,290.59,290.76,9215.0,291.36,291.43,290.59,290.76,9215.0
2022-09-23 15:15:00,290.83,291.96,290.83,291.49,9070.0,290.83,291.96,290.83,291.49,9070.0
2022-09-23 15:20:00,291.39,291.5,290.29,290.46,12911.0,291.39,291.5,290.29,290.46,12911.0
2022-09-23 15:25:00,290.54,291.52,290.44,291.52,15318.0,290.54,291.52,290.44,291.52,15318.0
2022-09-23 15:30:00,291.58,292.56,291.51,292.44,21951.0,291.58,292.56,291.51,292.44,21951.0
2022-09-23 15:35:00,292.44,292.94,291.91,292.94,16280.0,292.44,292.94,291.91,292.94,16280.0
2022-09-23 15:40:00,292.8,293.92,292.57,293.89,23109.0,292.8,293.92,292.57,293.89,23109.0
2022-09-23 15:45:00,293.84,294.04,292.95,293.19,42817.0,293.84,294.04,292.95,293.19,42817.0
2022-09-23 15:50:00,292.86,293.93,292.25,293.85,38732.0,292.86,293.93,292.25,293.85,38732.0
2022-09-23 15:55:00,293.79,293.79,292.61,292.88,86219.0,293.79,293.79,292.61,292.88,86219.0
2022-09-26 09:30:00,292.26,295.57,291.87,294.82,21958.0,292.26,295.57,291.87,294.82,21958.0
2022-09-26 09:35:00,294.91,297.95,294.9,296.86,19077.0,294.91,297.95,294.9,296.86,19077.0
2022-09-26 09:40:00,296.55,297.43,296.26,296.75,9486.0,296.55,297.43,296.26,296.75,9486.0
2022-09-26 09:45:00,296.6,297.0,296.0,296.17,8976.0,296.6,297.0,296.0,296.17,8976.0
2022-09-26 09:50:00,296.31,298.58,296.01,297.76,19695.0,296.31,298.58,296.01,297.76,19695.0
2022-09-26 09:55:00,297.33,298.73,297.33,298.42,9005.0,297.33,298.73,297.33,298.42,9005.0
2022-09-26 10:00:00,298.4,298.98,297.57,298.06,10973.0,298.4,298.98,297.57,298.06,10973.0
2022-09-26 10:05:00,298.0,299.01,297.75,298.65,7444.0,298.0,299.01,297.75,298.65,7444.0
2022-09-26 10:10:00,298.55,299.89,297.51,299.41,8574.0,298.55,299.89,297.51,299.41,8574.0
2022-09-26 10:15:00,299.68,300.79,299.68,300.67,16848.0,299.68,300.79,299.68,300.67,16848.0
2022-09-26 10:20:00,300.63,300.75,299.94,300.31,13423.0,300.63,300.75,299.94,300.31,13423.0
2022-09-26 10:25:00,300.36,300.45,299.33,300.05,6414.0,300.36,300.45,299.33,300.05,6414.0
2022-09-26 10:30:00,299.75,299.85,297.61,298.53,13227.0,299.75,299.85,297.61,298.53,13227.0
2022-09-26 10:35:00,298.88,298.88,297.79,298.0,4326.0,298.88,298.88,297.79,298.0,4326.0
2022-09-26 10:40:00,298.12,298.17,297.09,298.17,6870.0,298.12,298.17,297.09,298.17,6870.0
2022-09-26 10:45:00,298.03,298.29,296.32,296.92,6996.0,298.03,298.29,296.32,296.92,6996.0
2022-09-26 10:50:00,296.76,297.97,296.58,297.39,8743.0,296.76,297.97,296.58,297.39,8743.0
2022-09-26 10:55:00,297.57,298.22,297.04,297.67,5058.0,297.57,298.22,297.04,297.67,5058.0
2022-09-26 11:00:00,297.95,298.13,297.78,297.94,5013.0,297.95,298.13,297.78,297.94,5013.0
2022-09-26 11:05:00,297.7,297.7,295.97,296.08,5842.0,297.7,297.7,295.97,296.08,5842.0
2022-09-26 11:10:00,295.91,296.91,295.77,296.85,4544.0,295.91,296.91,295.77,296.85,4544.0
2022-09-26 11:15:00,297.1,297.23,296.57,296.68,5051.0,297.1,297.23,296.57,296.68,5051.0
2022-09-26 11:20:00,296.87,297.51,296.48,296.9,5196.0,296.87,297.51,296.48,296.9,5196.0
2022-09-26 11:25:00,296.81,296.84,296.28,296.28,4132.0,296.81,296.84,296.28,296.28,4132.0
2022-09-26 11:30:00,296.23,296.99,295.86,296.05,14852.0,296.23,296.99,295.86,296.05,14852.0
2022-09-26 11:35:00,296.0,297.17,296.0,296.68,5965.0,296.0,297.17,296.0,296.68,5965.0
2022-09-26 11:40:00,296.82,297.22,296.11,296.11,3915.0,296.82,297.22,296.11,296.11,3915.0
2022-09-26 11:45:00,296.1,296.94,295.93,296.94,3900.0,296.1,296.94,295.93,296.94,3900.0
2022-09-26 11:50:00,296.95,297.46,296.54,297.46,5481.0,296.95,297.46,296.54,297.46,5481.0
2022-09-26 11:55:00,297.76,298.15,297.76,297.81,5241.0,297.76,298.15,297.76,297.81,5241.0
2022-09-26 12:00:00,297.94,297.94,296.96,297.06,5542.0,297.94,297.94,296.96,297.06,5542.0
2022-09-26 12:05:00,297.12,297.16,296.72,296.85,5576.0,297.12,297.16,296.72,296.85,5576.0
2022-09-26 12:10:00,296.9,297.39,296.82,297.3,4928.0,296.9,297.39,296.82,297.3,4928.0
2022-09-26 12:15:00,297.36,297.67,296.99,297.4,6333.0,297.36,297.67,296.99,297.4,6333.0
2022-09-26 12:20:00,297.15,297.15,296.0,296.0,3678.0,297.15,297.15,296.0,296.0,3678.0
2022-09-26 12:25:00,295.66,295.95,295.45,295.6,5143.0,295.66,295.95,295.45,295.6,5143.0
2022-09-26 12:30:00,295.6,295.6,295.0,295.01,6271.0,295.6,295.6,295.0,295.01,6271.0
2022-09-26 12:35:00,295.21,295.46,295.01,295.14,1600.0,295.21,295.46,295.01,295.14,1600.0
2022-09-26 12:40:00,295.04,295.3,294.93,295.01,1949.0,295.04,295.3,294.93,295.01,1949.0
2022-09-26 12:45:00,294.85,295.64,294.85,295.64,4600.0,294.85,295.64,294.85,295.64,4600.0
2022-09-26 12:50:00,295.68,296.39,295.56,296.39,5450.0,295.68,296.39,295.56,296.39,5450.0
2022-09-26 12:55:00,296.46,296.61,296.3,296.44,8967.0,296.46,296.61,296.3,296.44,8967.0
2022-09-26 13:00:00,296.37,296.37,295.75,295.75,6081.0,296.37,296.37,295.75,295.75,6081.0
2022-09-26 13:05:00,295.65,295.65,295.19,295.29,1950.0,295.65,295.65,295.19,295.29,1950.0
2022-09-26 13:10:00,295.44,295.6,294.68,294.88,4606.0,295.44,295.6,294.68,294.88,4606.0
2022-09-26 13:15:00,294.74,295.22,294.7,294.94,7647.0,294.74,295.22,294.7,294.94,7647.0
2022-09-26 13:20:00,295.05,295.58,295.03,295.13,6152.0,295.05,295.58,295.03,295.13,6152.0
2022-09-26 13:25:00,294.96,295.3,294.56,295.3,4244.0,294.96,295.3,294.56,295.3,4244.0
2022-09-26 13:30:00,295.61,295.78,295.13,295.24,7181.0,295.61,295.78,295.13,295.24,7181.0
2022-09-26 13:35:00,295.31,295.83,295.23,295.71,5993.0,295.31,295.83,295.23,295.71,5993.0
2022-09-26 13:40:00,295.76,296.02,295.58,295.62,2751.0,295.76,296.02,295.58,295.62,2751.0
2022-09-26 13:45:00,295.67,296.24,295.56,295.95,5860.0,295.67,296.24,295.56,295.95,5860.0
2022-09-26 13:50:00,296.12,297.0,296.12,297.0,15344.0,296.12,297.0,296.12,297.0,15344.0
2022-09-26 13:55:00,296.98,296.98,295.4,295.54,9916.0,296.98,296.98,295.4,295.54,9916.0
2022-09-26 14:00:00,295.49,296.78,295.48,296.69,5665.0,295.49,296.78,295.48,296.69,5665.0
2022-09-26 14:05:00,296.76,297.16,296.69,296.94,5502.0,296.76,297.16,296.69,296.94,5502.0
2022-09-26 14:10:00,296.84,297.07,296.1,296.15,4161.0,296.84,297.07,296.1,296.15,4161.0
2022-09-26 14:15:00,295.99,296.25,295.85,296.02,4265.0,295.99,296.25,295.85,296.02,4265.0
2022-09-26 14:20:00,295.88,296.01,295.53,295.53,6811.0,295.88,296.01,295.53,295.53,6811.0
2022-09-26 14:25:00,295.62,295.62,295.17,295.23,2538.0,295.62,295.62,295.17,295.23,2538.0
2022-09-26 14:30:00,295.23,295.85,295.22,295.71,9804.0,295.23,295.85,295.22,295.71,9804.0
2022-09-26 14:35:00,295.73,295.73,295.13,295.5,3086.0,295.73,295.73,295.13,295.5,3086.0
2022-09-26 14:40:00,295.56,295.6,295.09,295.48,3263.0,295.56,295.6,295.09,295.48,3263.0
2022-09-26 14:45:00,295.44,296.77,295.31,296.76,3910.0,295.44,296.77,295.31,296.76,3910.0
2022-09-26 14:50:00,296.7,297.12,296.4,296.77,14665.0,296.7,297.12,296.4,296.77,14665.0
2022-09-26 14:55:00,296.97,296.98,296.59,296.62,3700.0,296.97,296.98,296.59,296.62,3700.0
2022-09-26 15:00:00,296.66,297.05,296.17,296.17,5409.0,296.66,297.05,296.17,296.17,5409.0
2022-09-26 15:05:00,296.42,296.63,295.91,296.57,5787.0,296.42,296.63,295.91,296.57,5787.0
2022-09-26 15:10:00,296.97,296.97,296.28,296.29,5256.0,296.97,296.97,296.28,296.29,5256.0
2022-09-26 15:15:00,296.16,297.05,295.77,296.71,5928.0,296.16,297.05,295.77,296.71,5928.0
2022-09-26 15:20:00,296.64,296.8,295.96,295.96,4994.0,296.64,296.8,295.96,295.96,4994.0
2022-09-26 15:25:00,295.96,296.51,295.83,296.29,8066.0,295.96,296.51,295.83,296.29,8066.0
2022-09-26 15:30:00,296.15,296.17,295.64,295.86,9204.0,296.15,296.17,295.64,295.86,9204.0
2022-09-26 15:35:00,295.68,296.44,295.15,295.31,6698.0,295.68,296.44,295.15,295.31,6698.0
2022-09-26 15:40:00,295.3,295.79,294.55,295.1,12906.0,295.3,295.79,294.55,295.1,12906.0
2022-09-26 15:45:00,295.18,296.07,295.09,295.53,19143.0,295.18,296.07,295.09,295.53,19143.0
2022-09-26 15:50:00,295.53,296.48,294.75,295.78,22649.0,295.53,296.48,294.75,295.78,22649.0
2022-09-26 15:55:00,295.74,295.74,294.44,294.71,78019.0,295.74,295.74,294.44,294.71,78019.0
2022-09-27 09:30:00,300.2,302.23,299.82,301.43,33584.0,300.2,302.23,299.82,301.43,33584.0
2022-09-27 09:35:00,301.01,302.95,301.01,301.88,20025.0,301.01,302.95,301.01,301.88,20025.0
2022-09-27 09:40:00,301.65,301.86,300.6,300.66,14727.0,301.65,301.86,300.6,300.66,14727.0
2022-09-27 09:45:00,300.7,301.82,299.86,299.86,9368.0,300.7,301.82,299.86,299.86,9368.0
2022-09-27 09:50:00,300.12,300.77,298.96,300.32,13814.0,300.12,300.77,298.96,300.32,13814.0
2022-09-27 09:55:00,300.61,302.03,300.13,302.03,13134.0,300.61,302.03,300.13,302.03,13134.0
2022-09-27 10:00:00,302.02,302.11,300.68,301.18,14007.0,302.02,302.11,300.68,301.18,14007.0
2022-09-27 10:05:00,301.38,301.53,299.26,299.4,15576.0,301.38,301.53,299.26,299.4,15576.0
2022-09-27 10:10:00,299.82,300.96,299.82,300.96,5330.0,299.82,300.96,299.82,300.96,5330.0
2022-09-27 10:15:00,300.63,301.11,300.09,300.82,12426.0,300.63,301.11,300.09,300.82,12426.0
2022-09-27 10:20:00,301.09,302.3,300.9,301.9,14900.0,301.09,302.3,300.9,301.9,14900.0
2022-09-27 10:25:00,302.5,302.78,301.48,301.49,3925.0,302.5,302.78,301.48,301.49,3925.0
2022-09-27 10:30:00,301.7,303.24,301.7,303.07,9663.0,301.7,303.24,301.7,303.07,9663.0
2022-09-27 10:35:00,302.8,303.18,302.04,302.09,10404.0,302.8,303.18,302.04,302.09,10404.0
2022-09-27 10:40:00,302.15,303.46,301.59,303.42,9904.0,302.15,303.46,301.59,303.42,9904.0
2022-09-27 10:45:00,303.32,303.39,302.49,302.57,5035.0,303.32,303.39,302.49,302.57,5035.0
2022-09-27 10:50:00,302.65,302.79,302.05,302.05,5138.0,302.65,302.79,302.05,302.05,5138.0
2022-09-27 10:55:00,302.19,302.86,302.19,302.81,2600.0,302.19,302.86,302.19,302.81,2600.0
2022-09-27 11:00:00,302.87,303.18,302.24,302.24,8539.0,302.87,303.18,302.24,302.24,8539.0
2022-09-27 11:05:00,302.31,303.0,302.04,302.81,7746.0,302.31,303.0,302.04,302.81,7746.0
2022-09-27 11:10:00,303.0,303.0,301.56,301.57,3000.0,303.0,303.0,301.56,301.57,3000.0
2022-09-27 11:15:00,301.5,301.5,300.93,301.02,7452.0,301.5,301.5,300.93,301.02,7452.0
2022-09-27 11:20:00,301.19,301.52,299.63,299.72,8587.0,301.19,301.52,299.63,299.72,8587.0
2022-09-27 11:25:00,299.69,299.83,298.45,298.45,11708.0,299.69,299.83,298.45,298.45,11708.0
2022-09-27 11:30:00,298.39,299.36,298.27,299.36,7719.0,298.39,299.36,298.27,299.36,7719.0
2022-09-27 11:35:00,299.22,299.6,299.2,299.2,3316.0,299.22,299.6,299.2,299.2,3316.0
2022-09-27 11:40:00,299.07,299.3,298.75,298.75,3525.0,299.07,299.3,298.75,298.75,3525.0
2022-09-27 11:45:00,298.74,299.07,298.48,298.48,4400.0,298.74,299.07,298.48,298.48,4400.0
2022-09-27 11:50:00,298.55,299.17,297.93,298.12,6218.0,298.55,299.17,297.93,298.12,6218.0
2022-09-27 11:55:00,298.2,298.37,297.43,297.44,9190.0,298.2,298.37,297.43,297.44,9190.0
2022-09-27 12:00:00,297.4,297.5,296.7,297.49,7377.0,297.4,297.5,296.7,297.49,7377.0
2022-09-27 12:05:00,297.49,297.5,296.31,296.91,9253.0,297.49,297.5,296.31,296.91,9253.0
2022-09-27 12:10:00,296.89,296.9,295.11,295.7,7565.0,296.89,296.9,295.11,295.7,7565.0
2022-09-27 12:15:00,295.49,295.55,294.56,294.56,9251.0,295.49,295.55,294.56,294.56,9251.0
2022-09-27 12:20:00,294.6,295.17,294.57,294.96,3726.0,294.6,295.17,294.57,294.96,3726.0
2022-09-27 12:25:00,294.99,295.75,294.85,295.36,10106.0,294.99,295.75,294.85,295.36,10106.0
2022-09-27 12:30:00,295.15,295.7,295.15,295.69,2431.0,295.15,295.7,295.15,295.69,2431.0
2022-09-27 12:35:00,295.78,296.18,294.79,295.25,10123.0,295.78,296.18,294.79,295.25,10123.0
2022-09-27 12:40:00,295.06,295.28,294.79,294.83,3201.0,295.06,295.28,294.79,294.83,3201.0
2022-09-27 12:45:00,294.78,295.27,294.56,295.23,4058.0,294.78,295.27,294.56,295.23,4058.0
2022-09-27 12:50:00,295.26,296.2,294.7,296.2,3320.0,295.26,296.2,294.7,296.2,3320.0
2022-09-27 12:55:00,296.09,296.13,295.93,296.03,1517.0,296.09,296.13,295.93,296.03,1517.0
2022-09-27 13:00:00,295.69,295.74,294.69,294.69,2600.0,295.69,295.74,294.69,294.69,2600.0
2022-09-27 13:05:00,295.04,295.66,294.85,294.87,2300.0,295.04,295.66,294.85,294.87,2300.0
2022-09-27 13:10:00,295.22,295.71,294.93,295.68,4814.0,295.22,295.71,294.93,295.68,4814.0
2022-09-27 13:15:00,295.8,295.99,295.59,295.65,2748.0,295.8,295.99,295.59,295.65,2748.0
2022-09-27 13:20:00,295.65,295.84,295.34,295.46,4965.0,295.65,295.84,295.34,295.46,4965.0
2022-09-27 13:25:00,295.4,296.0,295.4,295.91,6349.0,295.4,296.0,295.4,295.91,6349.0
2022-09-27 13:30:00,295.81,296.62,295.58,296.62,3764.0,295.81,296.62,295.58,296.62,3764.0
2022-09-27 13:35:00,296.63,296.63,296.1,296.18,2400.0,296.63,296.63,296.1,296.18,2400.0
2022-09-27 13:40:00,296.08,296.38,295.56,296.0,3300.0,296.08,296.38,295.56,296.0,3300.0
2022-09-27 13:45:00,296.13,296.79,296.04,296.46,4300.0,296.13,296.79,296.04,296.46,4300.0
2022-09-27 13:50:00,296.35,296.67,296.16,296.18,1874.0,296.35,296.67,296.16,296.18,1874.0
2022-09-27 13:55:00,296.35,296.78,295.92,296.78,6510.0,296.35,296.78,295.92,296.78,6510.0
2022-09-27 14:00:00,296.73,297.52,296.7,297.23,7241.0,296.73,297.52,296.7,297.23,7241.0
2022-09-27 14:05:00,297.1,297.1,296.48,296.67,2858.0,297.1,297.1,296.48,296.67,2858.0
2022-09-27 14:10:00,296.71,296.8,296.32,296.33,7022.0,296.71,296.8,296.32,296.33,7022.0
2022-09-27 14:15:00,296.21,296.39,295.81,296.04,3754.0,296.21,296.39,295.81,296.04,3754.0
2022-09-27 14:20:00,296.15,296.32,295.83,296.24,2100.0,296.15,296.32,295.83,296.24,2100.0
2022-09-27 14:25:00,296.14,296.52,296.03,296.46,3250.0,296.14,296.52,296.03,296.46,3250.0
2022-09-27 14:30:00,296.43,296.71,295.97,296.71,3053.0,296.43,296.71,295.97,296.71,3053.0
2022-09-27 14:35:00,296.67,298.02,296.66,297.84,9891.0,296.67,298.02,296.66,297.84,9891.0
2022-09-27 14:40:00,297.84,298.9,297.84,298.51,15176.0,297.84,298.9,297.84,298.51,15176.0
2022-09-27 14:45:00,298.39,299.0,297.77,298.91,7910.0,298.39,299.0,297.77,298.91,7910.0
2022-09-27 14:50:00,298.59,299.2,298.45,298.8,6343.0,298.59,299.2,298.45,298.8,6343.0
2022-09-27 14:55:00,298.82,299.3,298.53,299.09,8955.0,298.82,299.3,298.53,299.09,8955.0
2022-09-27 15:00:00,299.12,299.12,297.64,298.38,14332.0,299.12,299.12,297.64,298.38,14332.0
2022-09-27 15:05:00,298.27,298.6,297.72,298.6,13393.0,298.27,298.6,297.72,298.6,13393.0
2022-09-27 15:10:00,298.93,299.26,298.53,298.98,11578.0,298.93,299.26,298.53,298.98,11578.0
2022-09-27 15:15:00,299.04,299.32,298.37,299.19,7282.0,299.04,299.32,298.37,299.19,7282.0
2022-09-27 15:20:00,299.3,299.87,299.14,299.61,14047.0,299.3,299.87,299.14,299.61,14047.0
2022-09-27 15:25:00,299.74,299.74,298.67,299.24,10336.0,299.74,299.74,298.67,299.24,10336.0
2022-09-27 15:30:00,299.28,299.28,298.08,298.8,8299.0,299.28,299.28,298.08,298.8,8299.0
2022-09-27 15:35:00,298.81,298.95,298.41,298.67,11578.0,298.81,298.95,298.41,298.67,11578.0
2022-09-27 15:40:00,298.57,300.15,298.56,300.04,6485.0,298.57,300.15,298.56,300.04,6485.0
2022-09-27 15:45:00,299.97,299.97,299.13,299.44,12443.0,299.97,299.97,299.13,299.44,12443.0
2022-09-27 15:50:00,299.09,300.47,299.09,299.87,22956.0,299.09,300.47,299.09,299.87,22956.0
2022-09-27 15:55:00,299.8,299.96,299.01,299.32,48438.0,299.8,299.96,299.01,299.32,48438.0
2022-09-28 09:30:00,300.1,301.43,298.54,299.32,18909.0,300.1,301.43,298.54,299.32,18909.0
2022-09-28 09:35:00,299.38,300.16,298.86,300.16,3751.0,299.38,300.16,298.86,300.16,3751.0
2022-09-28 09:40:00,300.22,301.21,299.69,301.21,5602.0,300.22,301.21,299.69,301.21,5602.0
2022-09-28 09:45:00,301.6,301.6,299.8,300.79,6437.0,301.6,301.6,299.8,300.79,6437.0
2022-09-28 09:50:00,300.2,301.27,299.97,300.6,3711.0,300.2,301.27,299.97,300.6,3711.0
2022-09-28 09:55:00,300.55,302.14,300.42,301.18,33806.0,300.55,302.14,300.42,301.18,33806.0
2022-09-28 10:00:00,301.23,302.56,300.83,301.42,10708.0,301.23,302.56,300.83,301.42,10708.0
2022-09-28 10:05:00,301.62,301.62,299.46,299.64,6380.0,301.62,301.62,299.46,299.64,6380.0
2022-09-28 10:10:00,299.46,301.77,299.46,301.35,9436.0,299.46,301.77,299.46,301.35,9436.0
2022-09-28 10:15:00,301.47,302.31,300.57,302.08,9200.0,301.47,302.31,300.57,302.08,9200.0
2022-09-28 10:20:00,302.45,303.97,302.45,303.92,12488.0,302.45,303.97,302.45,303.92,12488.0
2022-09-28 10:25:00,303.66,304.94,303.54,304.67,13468.0,303.66,304.94,303.54,304.67,13468.0
2022-09-28 10:30:00,304.57,304.7,304.04,304.41,7782.0,304.57,304.7,304.04,304.41,7782.0
2022-09-28 10:35:00,304.39,305.3,304.07,304.07,9345.0,304.39,305.3,304.07,304.07,9345.0
2022-09-28 10:40:00,304.58,304.9,304.16,304.88,5446.0,304.58,304.9,304.16,304.88,5446.0
2022-09-28 10:45:00,304.55,305.52,304.23,304.82,6310.0,304.55,305.52,304.23,304.82,6310.0
2022-09-28 10:50:00,304.42,304.87,304.33,304.55,3206.0,304.42,304.87,304.33,304.55,3206.0
2022-09-28 10:55:00,304.42,304.69,303.91,304.24,4190.0,304.42,304.69,303.91,304.24,4190.0
2022-09-28 11:00:00,304.0,305.0,303.7,304.66,3330.0,304.0,305.0,303.7,304.66,3330.0
2022-09-28 11:05:00,304.52,304.88,304.01,304.24,6096.0,304.52,304.88,304.01,304.24,6096.0
2022-09-28 11:10:00,304.25,305.0,303.94,304.65,6266.0,304.25,305.0,303.94,304.65,6266.0
2022-09-28 11:15:00,304.45,305.5,304.45,305.49,6300.0,304.45,305.5,304.45,305.49,6300.0
2022-09-28 11:20:00,305.69,306.97,305.48,306.9,5856.0,305.69,306.97,305.48,306.9,5856.0
2022-09-28 11:25:00,306.84,307.33,306.0,306.21,8942.0,306.84,307.33,306.0,306.21,8942.0
2022-09-28 11:30:00,306.29,306.29,305.09,305.93,6196.0,306.29,306.29,305.09,305.93,6196.0
2022-09-28 11:35:00,305.97,306.22,305.61,305.92,4718.0,305.97,306.22,305.61,305.92,4718.0
2022-09-28 11:40:00,306.01,306.03,305.5,305.93,3012.0,306.01,306.03,305.5,305.93,3012.0
2022-09-28 11:45:00,305.79,306.49,305.71,306.01,4306.0,305.79,306.49,305.71,306.01,4306.0
2022-09-28 11:50:00,306.13,306.99,306.12,306.98,9072.0,306.13,306.99,306.12,306.98,9072.0
2022-09-28 11:55:00,306.99,307.5,306.92,307.29,5842.0,306.99,307.5,306.92,307.29,5842.0
2022-09-28 12:00:00,307.23,307.23,306.23,306.32,8585.0,307.23,307.23,306.23,306.32,8585.0
2022-09-28 12:05:00,306.33,306.34,305.88,305.95,11087.0,306.33,306.34,305.88,305.95,11087.0
2022-09-28 12:10:00,306.01,306.4,305.98,306.19,6840.0,306.01,306.4,305.98,306.19,6840.0
2022-09-28 12:15:00,306.19,306.22,305.87,306.15,7111.0,306.19,306.22,305.87,306.15,7111.0
2022-09-28 12:20:00,306.07,306.09,305.7,305.73,6256.0,306.07,306.09,305.7,305.73,6256.0
2022-09-28 12:25:00,305.74,305.76,305.24,305.56,8098.0,305.74,305.76,305.24,305.56,8098.0
2022-09-28 12:30:00,305.54,305.59,304.95,305.54,3850.0,305.54,305.59,304.95,305.54,3850.0
2022-09-28 12:35:00,305.46,305.49,305.2,305.32,2299.0,305.46,305.49,305.2,305.32,2299.0
2022-09-28 12:40:00,305.21,305.72,305.09,305.72,3320.0,305.21,305.72,305.09,305.72,3320.0
2022-09-28 12:45:00,305.74,306.03,305.6,305.69,8753.0,305.74,306.03,305.6,305.69,8753.0
2022-09-28 12:50:00,305.62,305.62,305.09,305.2,3000.0,305.62,305.62,305.09,305.2,3000.0
2022-09-28 12:55:00,305.25,305.83,305.24,305.83,2616.0,305.25,305.83,305.24,305.83,2616.0
2022-09-28 13:00:00,305.93,305.95,305.5,305.85,3141.0,305.93,305.95,305.5,305.85,3141.0
2022-09-28 13:05:00,305.9,306.47,305.77,306.47,9716.0,305.9,306.47,305.77,306.47,9716.0
2022-09-28 13:10:00,306.48,306.48,305.55,305.63,5907.0,306.48,306.48,305.55,305.63,5907.0
2022-09-28 13:15:00,305.76,306.06,305.68,305.86,5819.0,305.76,306.06,305.68,305.86,5819.0
2022-09-28 13:20:00,305.82,306.01,305.61,305.65,2975.0,305.82,306.01,305.61,305.65,2975.0
2022-09-28 13:25:00,305.71,305.79,305.23,305.47,3451.0,305.71,305.79,305.23,305.47,3451.0
2022-09-28 13:30:00,305.49,305.95,305.4,305.84,3109.0,305.49,305.95,305.4,305.84,3109.0
2022-09-28 13:35:00,305.9,306.13,305.57,305.9,2882.0,305.9,306.13,305.57,305.9,2882.0
2022-09-28 13:40:00,305.85,306.09,305.54,305.54,6136.0,305.85,306.09,305.54,305.54,6136.0
2022-09-28 13:45:00,305.5,305.69,305.1,305.62,4884.0,305.5,305.69,305.1,305.62,4884.0
2022-09-28 13:50:00,305.56,305.93,305.43,305.93,3873.0,305.56,305.93,305.43,305.93,3873.0
2022-09-28 13:55:00,306.01,306.03,305.58,305.87,5427.0,306.01,306.03,305.58,305.87,5427.0
2022-09-28 14:00:00,305.99,306.45,305.89,306.37,7465.0,305.99,306.45,305.89,306.37,7465.0
2022-09-28 14:05:00,306.52,306.87,306.52,306.82,3604.0,306.52,306.87,306.52,306.82,3604.0
2022-09-28 14:10:00,306.99,307.23,306.96,307.13,5807.0,306.99,307.23,306.96,307.13,5807.0
2022-09-28 14:15:00,307.12,307.13,306.65,307.09,6237.0,307.12,307.13,306.65,307.09,6237.0
2022-09-28 14:20:00,306.98,306.99,306.73,306.8,2307.0,306.98,306.99,306.73,306.8,2307.0
2022-09-28 14:25:00,306.75,307.1,306.74,307.1,3575.0,306.75,307.1,306.74,307.1,3575.0
2022-09-28 14:30:00,307.19,307.81,307.14,307.74,7621.0,307.19,307.81,307.14,307.74,7621.0
2022-09-28 14:35:00,307.81,308.08,307.66,308.08,5539.0,307.81,308.08,307.66,308.08,5539.0
2022-09-28 14:40:00,308.04,308.22,307.46,307.76,15651.0,308.04,308.22,307.46,307.76,15651.0
2022-09-28 14:45:00,307.82,307.82,307.53,307.63,2600.0,307.82,307.82,307.53,307.63,2600.0
2022-09-28 14:50:00,307.71,308.31,307.71,308.17,5162.0,307.71,308.31,307.71,308.17,5162.0
2022-09-28 14:55:00,308.21,308.87,308.13,308.56,11795.0,308.21,308.87,308.13,308.56,11795.0
2022-09-28 15:00:00,308.44,309.11,308.44,308.97,3561.0,308.44,309.11,308.44,308.97,3561.0
2022-09-28 15:05:00,308.96,309.6,308.87,308.98,7373.0,308.96,309.6,308.87,308.98,7373.0
2022-09-28 15:10:00,308.9,309.59,308.9,309.46,7188.0,308.9,309.59,308.9,309.46,7188.0
2022-09-28 15:15:00,309.45,309.64,309.0,309.09,7273.0,309.45,309.64,309.0,309.09,7273.0
2022-09-28 15:20:00,309.15,309.55,309.06,309.19,6300.0,309.15,309.55,309.06,309.19,6300.0
2022-09-28 15:25:00,309.13,309.76,309.13,309.34,8033.0,309.13,309.76,309.13,309.34,8033.0
2022-09-28 15:30:00,309.33,310.4,309.32,310.29,14024.0,309.33,310.4,309.32,310.29,14024.0
2022-09-28 15:35:00,310.17,310.76,309.91,310.09,12465.0,310.17,310.76,309.91,310.09,12465.0
2022-09-28 15:40:00,310.23,310.73,310.04,310.18,13800.0,310.23,310.73,310.04,310.18,13800.0
2022-09-28 15:45:00,310.24,310.7,310.04,310.48,14891.0,310.24,310.7,310.04,310.48,14891.0
2022-09-28 15:50:00,310.35,310.89,310.18,310.26,26059.0,310.35,310.89,310.18,310.26,26059.0
2022-09-28 15:55:00,310.16,310.31,309.2,309.33,53463.0,310.16,310.31,309.2,309.33,53463.0
2022-09-29 09:30:00,303.97,304.81,302.64,303.91,21967.0,303.97,304.81,302.64,303.91,21967.0
2022-09-29 09:35:00,303.81,303.81,300.99,301.47,39153.0,303.81,303.81,300.99,301.47,39153.0
2022-09-29 09:40:00,301.94,302.55,300.71,300.72,14191.0,301.94,302.55,300.71,300.72,14191.0
2022-09-29 09:45:00,300.66,301.63,300.27,301.05,8248.0,300.66,301.63,300.27,301.05,8248.0
2022-09-29 09:50:00,300.9,303.5,300.89,302.42,8662.0,300.9,303.5,300.89,302.42,8662.0
2022-09-29 09:55:00,302.44,302.86,301.67,301.89,5933.0,302.44,302.86,301.67,301.89,5933.0
2022-09-29 10:00:00,302.1,302.49,301.43,302.49,12723.0,302.1,302.49,301.43,302.49,12723.0
2022-09-29 10:05:00,302.48,302.69,301.31,301.31,6257.0,302.48,302.69,301.31,301.31,6257.0
2022-09-29 10:10:00,301.35,301.92,300.53,300.53,7415.0,301.35,301.92,300.53,300.53,7415.0
2022-09-29 10:15:00,300.84,300.88,299.71,300.41,6073.0,300.84,300.88,299.71,300.41,6073.0
2022-09-29 10:20:00,300.48,301.26,300.34,300.72,11252.0,300.48,301.26,300.34,300.72,11252.0
2022-09-29 10:25:00,300.57,301.1,300.31,300.52,3996.0,300.57,301.1,300.31,300.52,3996.0
2022-09-29 10:30:00,300.73,300.73,299.58,299.58,11151.0,300.73,300.73,299.58,299.58,11151.0
2022-09-29 10:35:00,299.51,300.68,299.15,300.38,9834.0,299.51,300.68,299.15,300.38,9834.0
2022-09-29 10:40:00,300.34,301.9,300.34,301.73,4923.0,300.34,301.9,300.34,301.73,4923.0
2022-09-29 10:45:00,301.72,302.54,301.51,301.58,13837.0,301.72,302.54,301.51,301.58,13837.0
2022-09-29 10:50:00,301.81,302.51,301.38,302.39,4600.0,301.81,302.51,301.38,302.39,4600.0
2022-09-29 10:55:00,302.51,302.9,302.34,302.42,5626.0,302.51,302.9,302.34,302.42,5626.0
2022-09-29 11:00:00,302.29,302.84,301.78,302.15,3219.0,302.29,302.84,301.78,302.15,3219.0
2022-09-29 11:05:00,301.98,303.44,301.91,303.23,8545.0,301.98,303.44,301.91,303.23,8545.0
2022-09-29 11:10:00,303.12,303.82,302.7,302.8,7143.0,303.12,303.82,302.7,302.8,7143.0
2022-09-29 11:15:00,303.29,303.79,303.02,303.79,9008.0,303.29,303.79,303.02,303.79,9008.0
2022-09-29 11:20:00,303.69,303.7,302.81,303.02,8130.0,303.69,303.7,302.81,303.02,8130.0
2022-09-29 11:25:00,302.79,303.03,301.67,302.72,6912.0,302.79,303.03,301.67,302.72,6912.0
2022-09-29 11:30:00,302.71,303.34,302.49,303.01,6148.0,302.71,303.34,302.49,303.01,6148.0
2022-09-29 11:35:00,303.01,303.08,302.41,302.67,2460.0,303.01,303.08,302.41,302.67,2460.0
2022-09-29 11:40:00,302.51,302.67,302.0,302.04,4129.0,302.51,302.67,302.0,302.04,4129.0
2022-09-29 11:45:00,302.59,303.37,302.34,302.75,4829.0,302.59,303.37,302.34,302.75,4829.0
2022-09-29 11:50:00,302.76,303.55,302.75,303.54,3915.0,302.76,303.55,302.75,303.54,3915.0
2022-09-29 11:55:00,303.61,303.67,303.12,303.34,3760.0,303.61,303.67,303.12,303.34,3760.0
2022-09-29 12:00:00,303.43,303.43,302.77,303.26,1790.0,303.43,303.43,302.77,303.26,1790.0
2022-09-29 12:05:00,303.41,303.59,302.6,302.73,4150.0,303.41,303.59,302.6,302.73,4150.0
2022-09-29 12:10:00,302.82,302.9,301.78,302.09,4050.0,302.82,302.9,301.78,302.09,4050.0
2022-09-29 12:15:00,301.94,302.01,300.98,301.24,5671.0,301.94,302.01,300.98,301.24,5671.0
2022-09-29 12:20:00,301.16,301.16,300.85,300.88,4314.0,301.16,301.16,300.85,300.88,4314.0
2022-09-29 12:25:00,300.77,301.23,300.77,301.13,2767.0,300.77,301.23,300.77,301.13,2767.0
2022-09-29 12:30:00,301.2,301.21,300.74,301.05,2282.0,301.2,301.21,300.74,301.05,2282.0
2022-09-29 12:35:00,301.06,301.06,300.39,300.61,2100.0,301.06,301.06,300.39,300.61,2100.0
2022-09-29 12:40:00,300.61,300.61,299.72,300.31,8599.0,300.61,300.61,299.72,300.31,8599.0
2022-09-29 12:45:00,300.44,300.66,299.98,300.38,3144.0,300.44,300.66,299.98,300.38,3144.0
2022-09-29 12:50:00,300.14,300.37,299.76,300.14,3382.0,300.14,300.37,299.76,300.14,3382.0
2022-09-29 12:55:00,300.0,300.0,299.5,299.67,1600.0,300.0,300.0,299.5,299.67,1600.0
2022-09-29 13:00:00,299.67,299.72,299.17,299.19,5201.0,299.67,299.72,299.17,299.19,5201.0
2022-09-29 13:05:00,299.38,299.39,299.01,299.09,2834.0,299.38,299.39,299.01,299.09,2834.0
2022-09-29 13:10:00,299.1,299.8,299.1,299.56,2600.0,299.1,299.8,299.1,299.56,2600.0
2022-09-29 13:15:00,299.53,299.65,299.18,299.19,3383.0,299.53,299.65,299.18,299.19,3383.0
2022-09-29 13:20:00,299.11,299.15,298.78,298.84,2300.0,299.11,299.15,298.78,298.84,2300.0
2022-09-29 13:25:00,299.02,299.43,298.76,299.03,2766.0,299.02,299.43,298.76,299.03,2766.0
2022-09-29 13:30:00,299.0,299.37,298.66,299.07,2633.0,299.0,299.37,298.66,299.07,2633.0
2022-09-29 13:35:00,299.25,299.44,299.09,299.09,1744.0,299.25,299.44,299.09,299.09,1744.0
2022-09-29 13:40:00,298.91,299.1,298.72,298.77,3500.0,298.91,299.1,298.72,298.77,3500.0
2022-09-29 13:45:00,298.88,298.97,298.4,298.42,3410.0,298.88,298.97,298.4,298.42,3410.0
2022-09-29 13:50:00,298.65,298.65,297.39,297.65,5950.0,298.65,298.65,297.39,297.65,5950.0
2022-09-29 13:55:00,297.5,297.51,296.85,296.86,5993.0,297.5,297.51,296.85,296.86,5993.0
2022-09-29 14:00:00,297.01,297.43,296.58,297.08,31160.0,297.01,297.43,296.58,297.08,31160.0
2022-09-29 14:05:00,297.17,298.42,297.17,297.96,32864.0,297.17,298.42,297.17,297.96,32864.0
2022-09-29 14:10:00,298.09,298.17,297.77,297.86,9097.0,298.09,298.17,297.77,297.86,9097.0
2022-09-29 14:15:00,297.94,297.95,296.45,296.61,19598.0,297.94,297.95,296.45,296.61,19598.0
2022-09-29 14:20:00,296.86,297.09,296.58,296.58,2950.0,296.86,297.09,296.58,296.58,2950.0
2022-09-29 14:25:00,296.63,297.5,296.63,297.37,3605.0,296.63,297.5,296.63,297.37,3605.0
2022-09-29 14:30:00,297.31,297.6,297.05,297.15,8421.0,297.31,297.6,297.05,297.15,8421.0
2022-09-29 14:35:00,297.11,298.19,297.11,298.0,56555.0,297.11,298.19,297.11,298.0,56555.0
2022-09-29 14:40:00,298.03,298.13,297.14,297.16,5710.0,298.03,298.13,297.14,297.16,5710.0
2022-09-29 14:45:00,297.37,297.57,296.99,297.2,4200.0,297.37,297.57,296.99,297.2,4200.0
2022-09-29 14:50:00,297.26,297.26,296.41,296.45,6050.0,297.26,297.26,296.41,296.45,6050.0
2022-09-29 14:55:00,296.69,296.73,296.15,296.18,6944.0,296.69,296.73,296.15,296.18,6944.0
2022-09-29 15:00:00,296.14,297.02,296.14,296.74,4304.0,296.14,297.02,296.14,296.74,4304.0
2022-09-29 15:05:00,296.85,297.01,296.67,296.68,6000.0,296.85,297.01,296.67,296.68,6000.0
2022-09-29 15:10:00,296.62,297.5,296.4,297.18,5406.0,296.62,297.5,296.4,297.18,5406.0
2022-09-29 15:15:00,297.3,297.8,297.16,297.79,4300.0,297.3,297.8,297.16,297.79,4300.0
2022-09-29 15:20:00,297.61,297.93,297.43,297.84,7424.0,297.61,297.93,297.43,297.84,7424.0
2022-09-29 15:25:00,297.85,298.04,297.59,297.82,5354.0,297.85,298.04,297.59,297.82,5354.0
2022-09-29 15:30:00,297.6,299.37,297.6,299.19,14297.0,297.6,299.37,297.6,299.19,14297.0
2022-09-29 15:35:00,298.99,299.78,298.44,299.15,10853.0,298.99,299.78,298.44,299.15,10853.0
2022-09-29 15:40:00,299.33,299.41,298.49,298.79,15223.0,299.33,299.41,298.49,298.79,15223.0
2022-09-29 15:45:00,298.69,299.31,298.54,299.17,11565.0,298.69,299.31,298.54,299.17,11565.0
2022-09-29 15:50:00,299.3,299.92,299.3,299.88,17112.0,299.3,299.92,299.3,299.88,17112.0
2022-09-29 15:55:00,299.68,300.27,299.44,299.8,58969.0,299.68,300.27,299.44,299.8,58969.0
2022-09-30 09:30:00,285.11,286.21,282.12,282.13,220803.0,285.11,286.21,282.12,282.13,220803.0
2022-09-30 09:35:00,282.44,282.99,278.79,279.87,111746.0,282.44,282.99,278.79,279.87,111746.0
2022-09-30 09:40:00,279.75,281.5,277.5,279.42,104623.0,279.75,281.5,277.5,279.42,104623.0
2022-09-30 09:45:00,279.41,280.64,278.08,279.13,55206.0,279.41,280.64,278.08,279.13,55206.0
2022-09-30 09:50:00,279.23,283.05,279.01,282.65,98158.0,279.23,283.05,279.01,282.65,98158.0
2022-09-30 09:55:00,282.6,284.14,281.94,282.42,90871.0,282.6,284.14,281.94,282.42,90871.0
2022-09-30 10:00:00,282.68,283.77,282.11,283.41,43188.0,282.68,283.77,282.11,283.41,43188.0
2022-09-30 10:05:00,283.4,284.33,282.68,283.75,57193.0,283.4,284.33,282.68,283.75,57193.0
2022-09-30 10:10:00,283.49,283.74,281.58,282.98,69737.0,283.49,283.74,281.58,282.98,69737.0
2022-09-30 10:15:00,282.8,283.52,281.82,283.18,37507.0,282.8,283.52,281.82,283.18,37507.0
2022-09-30 10:20:00,283.19,284.47,283.09,283.78,40598.0,283.19,284.47,283.09,283.78,40598.0
2022-09-30 10:25:00,283.79,285.28,283.79,284.82,28535.0,283.79,285.28,283.79,284.82,28535.0
2022-09-30 10:30:00,285.11,287.1,284.83,286.72,48998.0,285.11,287.1,284.83,286.72,48998.0
2022-09-30 10:35:00,286.6,287.48,285.86,286.15,39924.0,286.6,287.48,285.86,286.15,39924.0
2022-09-30 10:40:00,286.0,286.31,285.01,285.12,30761.0,286.0,286.31,285.01,285.12,30761.0
2022-09-30 10:45:00,285.22,286.05,284.45,285.23,25684.0,285.22,286.05,284.45,285.23,25684.0
2022-09-30 10:50:00,285.31,285.91,284.64,285.13,24777.0,285.31,285.91,284.64,285.13,24777.0
2022-09-30 10:55:00,284.92,285.65,284.52,285.27,36366.0,284.92,285.65,284.52,285.27,36366.0
2022-09-30 11:00:00,285.54,286.37,284.98,285.64,20457.0,285.54,286.37,284.98,285.64,20457.0
2022-09-30 11:05:00,285.63,286.97,285.47,286.63,22676.0,285.63,286.97,285.47,286.63,22676.0
2022-09-30 11:10:00,286.54,287.09,286.15,286.93,25216.0,286.54,287.09,286.15,286.93,25216.0
2022-09-30 11:15:00,286.93,287.33,285.07,285.33,51852.0,286.93,287.33,285.07,285.33,51852.0
2022-09-30 11:20:00,285.31,285.49,284.48,285.26,36294.0,285.31,285.49,284.48,285.26,36294.0
2022-09-30 11:25:00,285.23,285.35,284.67,284.87,27508.0,285.23,285.35,284.67,284.87,27508.0
2022-09-30 11:30:00,285.0,285.7,284.74,285.05,31326.0,285.0,285.7,284.74,285.05,31326.0
2022-09-30 11:35:00,285.05,285.05,284.18,284.3,33556.0,285.05,285.05,284.18,284.3,33556.0
2022-09-30 11:40:00,284.48,284.55,283.3,283.64,31754.0,284.48,284.55,283.3,283.64,31754.0
2022-09-30 11:45:00,283.54,284.56,283.04,284.46,31985.0,283.54,284.56,283.04,284.46,31985.0
2022-09-30 11:50:00,284.33,284.63,283.97,284.27,22174.0,284.33,284.63,283.97,284.27,22174.0
2022-09-30 11:55:00,284.17,284.55,283.46,283.63,22933.0,284.17,284.55,283.46,283.63,22933.0
2022-09-30 12:00:00,283.51,283.51,282.34,283.03,13930.0,283.51,283.51,282.34,283.03,13930.0
2022-09-30 12:05:00,283.15,283.59,282.84,283.48,10456.0,283.15,283.59,282.84,283.48,10456.0
2022-09-30 12:10:00,283.38,283.8,283.02,283.79,25119.0,283.38,283.8,283.02,283.79,25119.0
2022-09-30 12:15:00,283.79,283.9,283.11,283.13,11925.0,283.79,283.9,283.11,283.13,11925.0
2022-09-30 12:20:00,282.99,283.16,282.47,282.94,9879.0,282.99,283.16,282.47,282.94,9879.0
2022-09-30 12:25:00,282.82,282.94,282.26,282.84,11834.0,282.82,282.94,282.26,282.84,11834.0
2022-09-30 12:30:00,283.05,283.62,282.88,283.62,36498.0,283.05,283.62,282.88,283.62,36498.0
2022-09-30 12:35:00,283.51,284.33,283.17,284.13,19738.0,283.51,284.33,283.17,284.13,19738.0
2022-09-30 12:40:00,284.13,284.87,284.04,284.65,18493.0,284.13,284.87,284.04,284.65,18493.0
2022-09-30 12:45:00,284.55,284.97,284.42,284.54,16640.0,284.55,284.97,284.42,284.54,16640.0
2022-09-30 12:50:00,284.8,285.08,284.29,284.54,19867.0,284.8,285.08,284.29,284.54,19867.0
2022-09-30 12:55:00,284.6,284.67,284.01,284.34,20728.0,284.6,284.67,284.01,284.34,20728.0
2022-09-30 13:00:00,284.31,284.35,283.27,283.53,14688.0,284.31,284.35,283.27,283.53,14688.0
2022-09-30 13:05:00,283.6,284.11,283.09,283.21,50128.0,283.6,284.11,283.09,283.21,50128.0
2022-09-30 13:10:00,283.32,284.16,283.14,283.51,34948.0,283.32,284.16,283.14,283.51,34948.0
2022-09-30 13:15:00,283.69,284.58,283.65,284.57,4990.0,283.69,284.58,283.65,284.57,4990.0
2022-09-30 13:20:00,284.7,285.03,284.51,285.03,9576.0,284.7,285.03,284.51,285.03,9576.0
2022-09-30 13:25:00,284.97,285.71,284.9,285.31,16898.0,284.97,285.71,284.9,285.31,16898.0
2022-09-30 13:30:00,285.33,285.33,284.43,284.71,10962.0,285.33,285.33,284.43,284.71,10962.0
2022-09-30 13:35:00,284.59,284.68,284.0,284.26,19813.0,284.59,284.68,284.0,284.26,19813.0
2022-09-30 13:40:00,284.19,284.2,283.72,283.94,9138.0,284.19,284.2,283.72,283.94,9138.0
2022-09-30 13:45:00,283.93,283.95,283.07,283.32,13162.0,283.93,283.95,283.07,283.32,13162.0
2022-09-30 13:50:00,283.31,283.8,283.15,283.51,8183.0,283.31,283.8,283.15,283.51,8183.0
2022-09-30 13:55:00,283.43,283.9,283.35,283.69,6057.0,283.43,283.9,283.35,283.69,6057.0
2022-09-30 14:00:00,283.55,283.56,283.11,283.18,6900.0,283.55,283.56,283.11,283.18,6900.0
2022-09-30 14:05:00,283.25,283.7,282.88,283.62,10177.0,283.25,283.7,282.88,283.62,10177.0
2022-09-30 14:10:00,283.57,284.3,283.57,283.86,6875.0,283.57,284.3,283.57,283.86,6875.0
2022-09-30 14:15:00,283.87,284.41,283.74,283.94,8958.0,283.87,284.41,283.74,283.94,8958.0
2022-09-30 14:20:00,284.0,284.57,283.8,284.42,3815.0,284.0,284.57,283.8,284.42,3815.0
2022-09-30 14:25:00,284.43,284.98,284.32,284.71,19739.0,284.43,284.98,284.32,284.71,19739.0
2022-09-30 14:30:00,284.92,285.55,284.77,285.22,11013.0,284.92,285.55,284.77,285.22,11013.0
2022-09-30 14:35:00,285.15,285.18,284.19,284.31,8981.0,285.15,285.18,284.19,284.31,8981.0
2022-09-30 14:40:00,284.38,284.38,283.21,283.47,9524.0,284.38,284.38,283.21,283.47,9524.0
2022-09-30 14:45:00,283.49,283.6,282.45,282.93,14550.0,283.49,283.6,282.45,282.93,14550.0
2022-09-30 14:50:00,282.96,283.1,282.64,282.82,5733.0,282.96,283.1,282.64,282.82,5733.0
2022-09-30 14:55:00,282.81,282.81,282.13,282.35,8672.0,282.81,282.81,282.13,282.35,8672.0
2022-09-30 15:00:00,282.12,283.35,281.66,282.74,26008.0,282.12,283.35,281.66,282.74,26008.0
2022-09-30 15:05:00,282.73,283.44,282.06,282.24,12876.0,282.73,283.44,282.06,282.24,12876.0
2022-09-30 15:10:00,282.27,282.67,281.49,281.75,14571.0,282.27,282.67,281.49,281.75,14571.0
2022-09-30 15:15:00,281.67,282.71,281.57,282.71,10610.0,281.67,282.71,281.57,282.71,10610.0
2022-09-30 15:20:00,282.67,282.76,282.0,282.64,8751.0,282.67,282.76,282.0,282.64,8751.0
2022-09-30 15:25:00,282.59,282.75,281.61,282.75,12079.0,282.59,282.75,281.61,282.75,12079.0
2022-09-30 15:30:00,282.84,283.6,281.71,281.71,21154.0,282.84,283.6,281.71,281.71,21154.0
2022-09-30 15:35:00,281.76,282.1,281.14,281.58,13371.0,281.76,282.1,281.14,281.58,13371.0
2022-09-30 15:40:00,281.65,281.86,281.27,281.73,17131.0,281.65,281.86,281.27,281.73,17131.0
2022-09-30 15:45:00,281.75,281.84,281.2,281.28,26725.0,281.75,281.84,281.2,281.28,26725.0
2022-09-30 15:50:00,281.26,281.26,280.4,281.01,33957.0,281.26,281.26,280.4,281.01,33957.0
2022-09-30 15:55:00,280.98,280.98,279.27,279.56,142695.0,280.98,280.98,279.27,279.56,142695.0
2022-10-03 09:30:00,281.5,285.93,281.12,285.32,57365.0,281.5,285.93,281.12,285.32,57365.0
2022-10-03 09:35:00,285.45,285.98,282.95,284.57,40337.0,285.45,285.98,282.95,284.57,40337.0
2022-10-03 09:40:00,284.84,287.82,283.57,287.82,22403.0,284.84,287.82,283.57,287.82,22403.0
2022-10-03 09:45:00,287.59,288.51,286.95,287.8,11448.0,287.59,288.51,286.95,287.8,11448.0
2022-10-03 09:50:00,287.17,287.27,285.14,285.66,14898.0,287.17,287.27,285.14,285.66,14898.0
2022-10-03 09:55:00,285.62,286.49,285.38,286.0,15780.0,285.62,286.49,285.38,286.0,15780.0
2022-10-03 10:00:00,286.21,289.76,286.1,289.43,17060.0,286.21,289.76,286.1,289.43,17060.0
2022-10-03 10:05:00,289.25,290.77,289.16,289.17,19437.0,289.25,290.77,289.16,289.17,19437.0
2022-10-03 10:10:00,288.94,289.94,288.35,288.39,17491.0,288.94,289.94,288.35,288.39,17491.0
2022-10-03 10:15:00,288.33,288.75,287.65,288.24,9660.0,288.33,288.75,287.65,288.24,9660.0
2022-10-03 10:20:00,288.4,289.55,287.63,289.55,14274.0,288.4,289.55,287.63,289.55,14274.0
2022-10-03 10:25:00,289.73,290.69,289.0,290.35,21639.0,289.73,290.69,289.0,290.35,21639.0
2022-10-03 10:30:00,290.23,290.63,289.57,290.5,9946.0,290.23,290.63,289.57,290.5,9946.0
2022-10-03 10:35:00,290.7,290.87,289.35,289.56,9347.0,290.7,290.87,289.35,289.56,9347.0
2022-10-03 10:40:00,289.65,289.7,288.94,289.7,3800.0,289.65,289.7,288.94,289.7,3800.0
2022-10-03 10:45:00,289.59,290.44,289.36,290.15,12699.0,289.59,290.44,289.36,290.15,12699.0
2022-10-03 10:50:00,290.15,290.7,289.75,290.6,12996.0,290.15,290.7,289.75,290.6,12996.0
2022-10-03 10:55:00,290.48,291.0,290.07,290.25,12876.0,290.48,291.0,290.07,290.25,12876.0
2022-10-03 11:00:00,290.25,291.06,290.13,290.96,12042.0,290.25,291.06,290.13,290.96,12042.0
2022-10-03 11:05:00,291.1,291.97,291.02,291.71,17703.0,291.1,291.97,291.02,291.71,17703.0
2022-10-03 11:10:00,291.84,292.56,291.29,291.38,11368.0,291.84,292.56,291.29,291.38,11368.0
2022-10-03 11:15:00,291.22,291.87,291.21,291.42,5127.0,291.22,291.87,291.21,291.42,5127.0
2022-10-03 11:20:00,291.52,291.86,291.34,291.5,4331.0,291.52,291.86,291.34,291.5,4331.0
2022-10-03 11:25:00,291.67,291.71,290.97,291.26,5808.0,291.67,291.71,290.97,291.26,5808.0
2022-10-03 11:30:00,291.48,291.8,291.15,291.21,6371.0,291.48,291.8,291.15,291.21,6371.0
2022-10-03 11:35:00,291.11,291.16,290.31,290.52,8753.0,291.11,291.16,290.31,290.52,8753.0
2022-10-03 11:40:00,290.62,290.63,289.82,290.52,7646.0,290.62,290.63,289.82,290.52,7646.0
2022-10-03 11:45:00,290.53,290.94,290.16,290.82,7646.0,290.53,290.94,290.16,290.82,7646.0
2022-10-03 11:50:00,290.88,291.06,290.16,290.17,5623.0,290.88,291.06,290.16,290.17,5623.0
2022-10-03 11:55:00,290.03,290.19,289.13,290.02,8672.0,290.03,290.19,289.13,290.02,8672.0
2022-10-03 12:00:00,290.08,290.92,290.08,290.74,4600.0,290.08,290.92,290.08,290.74,4600.0
2022-10-03 12:05:00,290.6,291.3,290.54,291.24,9304.0,290.6,291.3,290.54,291.24,9304.0
2022-10-03 12:10:00,291.38,291.57,291.1,291.42,4896.0,291.38,291.57,291.1,291.42,4896.0
2022-10-03 12:15:00,291.34,291.34,290.57,290.68,7797.0,291.34,291.34,290.57,290.68,7797.0
2022-10-03 12:20:00,290.63,291.28,290.3,291.09,4904.0,290.63,291.28,290.3,291.09,4904.0
2022-10-03 12:25:00,291.09,291.09,290.41,290.8,3751.0,291.09,291.09,290.41,290.8,3751.0
2022-10-03 12:30:00,290.77,291.5,290.58,291.5,5230.0,290.77,291.5,290.58,291.5,5230.0
2022-10-03 12:35:00,291.42,291.84,291.12,291.79,6849.0,291.42,291.84,291.12,291.79,6849.0
2022-10-03 12:40:00,292.06,292.07,291.0,291.18,7278.0,292.06,292.07,291.0,291.18,7278.0
2022-10-03 12:45:00,291.15,291.55,290.87,290.9,3771.0,291.15,291.55,290.87,290.9,3771.0
2022-10-03 12:50:00,291.01,291.06,290.35,290.88,6533.0,291.01,291.06,290.35,290.88,6533.0
2022-10-03 12:55:00,291.07,291.12,290.6,290.6,5280.0,291.07,291.12,290.6,290.6,5280.0
2022-10-03 13:00:00,290.71,291.57,290.71,291.41,6300.0,290.71,291.57,290.71,291.41,6300.0
2022-10-03 13:05:00,291.57,292.38,291.51,292.34,8770.0,291.57,292.38,291.51,292.34,8770.0
2022-10-03 13:10:00,292.2,292.56,292.07,292.2,8764.0,292.2,292.56,292.07,292.2,8764.0
2022-10-03 13:15:00,292.18,293.16,292.18,292.77,10171.0,292.18,293.16,292.18,292.77,10171.0
2022-10-03 13:20:00,292.75,293.92,292.7,293.55,7963.0,292.75,293.92,292.7,293.55,7963.0
2022-10-03 13:25:00,293.58,294.13,293.58,294.0,7618.0,293.58,294.13,293.58,294.0,7618.0
2022-10-03 13:30:00,294.17,294.78,294.03,294.65,3953.0,294.17,294.78,294.03,294.65,3953.0
2022-10-03 13:35:00,294.6,294.89,294.15,294.24,8155.0,294.6,294.89,294.15,294.24,8155.0
2022-10-03 13:40:00,294.25,294.59,294.16,294.38,4472.0,294.25,294.59,294.16,294.38,4472.0
2022-10-03 13:45:00,294.6,295.0,294.56,294.74,6858.0,294.6,295.0,294.56,294.74,6858.0
2022-10-03 13:50:00,294.72,294.75,294.39,294.57,3546.0,294.72,294.75,294.39,294.57,3546.0
2022-10-03 13:55:00,294.42,294.65,294.28,294.49,5569.0,294.42,294.65,294.28,294.49,5569.0
2022-10-03 14:00:00,294.4,294.77,294.4,294.69,3600.0,294.4,294.77,294.4,294.69,3600.0
2022-10-03 14:05:00,294.65,295.0,294.36,294.37,7938.0,294.65,295.0,294.36,294.37,7938.0
2022-10-03 14:10:00,294.43,294.91,294.43,294.8,4183.0,294.43,294.91,294.43,294.8,4183.0
2022-10-03 14:15:00,294.79,295.27,293.92,294.1,34552.0,294.79,295.27,293.92,294.1,34552.0
2022-10-03 14:20:00,294.04,294.83,294.04,294.26,7527.0,294.04,294.83,294.04,294.26,7527.0
2022-10-03 14:25:00,294.25,295.45,294.21,295.21,9970.0,294.25,295.45,294.21,295.21,9970.0
2022-10-03 14:30:00,295.15,295.15,294.62,294.77,4099.0,295.15,295.15,294.62,294.77,4099.0
2022-10-03 14:35:00,294.85,295.04,294.66,294.74,8100.0,294.85,295.04,294.66,294.74,8100.0
2022-10-03 14:40:00,294.83,294.86,293.89,294.23,12941.0,294.83,294.86,293.89,294.23,12941.0
2022-10-03 14:45:00,294.18,294.29,293.25,293.37,30039.0,294.18,294.29,293.25,293.37,30039.0
2022-10-03 14:50:00,293.44,293.87,292.98,293.57,28350.0,293.44,293.87,292.98,293.57,28350.0
2022-10-03 14:55:00,293.51,295.64,293.45,295.34,11773.0,293.51,295.64,293.45,295.34,11773.0
2022-10-03 15:00:00,295.23,295.49,294.61,294.61,8383.0,295.23,295.49,294.61,294.61,8383.0
2022-10-03 15:05:00,294.58,294.76,294.36,294.36,3855.0,294.58,294.76,294.36,294.36,3855.0
2022-10-03 15:10:00,294.41,294.41,293.6,293.91,13747.0,294.41,294.41,293.6,293.91,13747.0
2022-10-03 15:15:00,293.81,293.85,292.72,292.97,21357.0,293.81,293.85,292.72,292.97,21357.0
2022-10-03 15:20:00,293.06,293.93,292.96,293.84,7108.0,293.06,293.93,292.96,293.84,7108.0
2022-10-03 15:25:00,293.84,294.22,293.59,294.21,9185.0,293.84,294.22,293.59,294.21,9185.0
2022-10-03 15:30:00,294.48,294.6,293.59,293.67,10539.0,294.48,294.6,293.59,293.67,10539.0
2022-10-03 15:35:00,293.64,293.92,293.44,293.7,10374.0,293.64,293.92,293.44,293.7,10374.0
2022-10-03 15:40:00,293.68,293.68,292.94,293.31,14692.0,293.68,293.68,292.94,293.31,14692.0
2022-10-03 15:45:00,293.24,293.71,292.99,293.07,15599.0,293.24,293.71,292.99,293.07,15599.0
2022-10-03 15:50:00,293.26,293.26,292.2,292.53,44360.0,293.26,293.26,292.2,292.53,44360.0
2022-10-03 15:55:00,292.45,292.58,291.79,291.98,72357.0,292.45,292.58,291.79,291.98,72357.0
2022-10-04 09:30:00,302.02,305.6,301.76,304.9,70301.0,302.02,305.6,301.76,304.9,70301.0
2022-10-04 09:35:00,304.92,305.27,303.11,305.0,24655.0,304.92,305.27,303.11,305.0,24655.0
2022-10-04 09:40:00,304.78,304.78,301.67,303.02,41659.0,304.78,304.78,301.67,303.02,41659.0
2022-10-04 09:45:00,303.4,305.02,303.4,304.52,17579.0,303.4,305.02,303.4,304.52,17579.0
2022-10-04 09:50:00,304.08,304.58,303.57,304.46,12126.0,304.08,304.58,303.57,304.46,12126.0
2022-10-04 09:55:00,304.35,305.26,303.51,305.19,11205.0,304.35,305.26,303.51,305.19,11205.0
2022-10-04 10:00:00,305.3,305.76,304.86,305.66,16100.0,305.3,305.76,304.86,305.66,16100.0
2022-10-04 10:05:00,305.92,306.34,305.14,305.32,14515.0,305.92,306.34,305.14,305.32,14515.0
2022-10-04 10:10:00,305.51,306.49,305.51,306.27,10091.0,305.51,306.49,305.51,306.27,10091.0
2022-10-04 10:15:00,306.16,306.22,305.03,305.04,5975.0,306.16,306.22,305.03,305.04,5975.0
2022-10-04 10:20:00,305.25,305.3,304.09,304.4,19153.0,305.25,305.3,304.09,304.4,19153.0
2022-10-04 10:25:00,304.31,304.96,303.64,304.85,22123.0,304.31,304.96,303.64,304.85,22123.0
2022-10-04 10:30:00,304.7,304.99,303.84,304.13,8734.0,304.7,304.99,303.84,304.13,8734.0
2022-10-04 10:35:00,304.65,305.61,304.41,305.61,4016.0,304.65,305.61,304.41,305.61,4016.0
2022-10-04 10:40:00,305.42,306.58,305.42,306.1,8217.0,305.42,306.58,305.42,306.1,8217.0
2022-10-04 10:45:00,306.06,306.46,305.97,306.22,6548.0,306.06,306.46,305.97,306.22,6548.0
2022-10-04 10:50:00,306.5,307.03,306.24,306.88,5432.0,306.5,307.03,306.24,306.88,5432.0
2022-10-04 10:55:00,306.64,307.0,306.21,306.44,8843.0,306.64,307.0,306.21,306.44,8843.0
2022-10-04 11:00:00,306.52,306.58,305.78,306.38,12044.0,306.52,306.58,305.78,306.38,12044.0
2022-10-04 11:05:00,306.48,307.86,306.48,307.44,13193.0,306.48,307.86,306.48,307.44,13193.0
2022-10-04 11:10:00,307.37,307.71,306.89,307.49,9725.0,307.37,307.71,306.89,307.49,9725.0
2022-10-04 11:15:00,307.48,307.94,307.48,307.78,8705.0,307.48,307.94,307.48,307.78,8705.0
2022-10-04 11:20:00,307.81,308.14,307.0,307.81,16833.0,307.81,308.14,307.0,307.81,16833.0
2022-10-04 11:25:00,307.8,307.94,307.36,307.94,7600.0,307.8,307.94,307.36,307.94,7600.0
2022-10-04 11:30:00,308.06,308.34,307.3,307.88,8309.0,308.06,308.34,307.3,307.88,8309.0
2022-10-04 11:35:00,307.78,308.03,306.97,307.06,6707.0,307.78,308.03,306.97,307.06,6707.0
2022-10-04 11:40:00,307.06,307.28,306.42,306.91,10985.0,307.06,307.28,306.42,306.91,10985.0
2022-10-04 11:45:00,306.8,307.18,306.64,307.18,2500.0,306.8,307.18,306.64,307.18,2500.0
2022-10-04 11:50:00,307.38,307.44,307.07,307.21,4316.0,307.38,307.44,307.07,307.21,4316.0
2022-10-04 11:55:00,307.29,307.99,307.29,307.99,4548.0,307.29,307.99,307.29,307.99,4548.0
2022-10-04 12:00:00,308.08,308.25,307.91,308.06,5856.0,308.08,308.25,307.91,308.06,5856.0
2022-10-04 12:05:00,308.19,308.45,307.92,308.17,5740.0,308.19,308.45,307.92,308.17,5740.0
2022-10-04 12:10:00,308.06,308.38,307.83,307.84,3422.0,308.06,308.38,307.83,307.84,3422.0
2022-10-04 12:15:00,307.86,307.98,307.42,307.42,3416.0,307.86,307.98,307.42,307.42,3416.0
2022-10-04 12:20:00,307.55,307.82,307.28,307.42,3200.0,307.55,307.82,307.28,307.42,3200.0
2022-10-04 12:25:00,307.72,308.79,307.59,308.34,10698.0,307.72,308.79,307.59,308.34,10698.0
2022-10-04 12:30:00,308.47,308.97,308.47,308.97,6441.0,308.47,308.97,308.47,308.97,6441.0
2022-10-04 12:35:00,308.61,308.65,308.35,308.54,1950.0,308.61,308.65,308.35,308.54,1950.0
2022-10-04 12:40:00,308.45,308.45,307.72,307.86,2400.0,308.45,308.45,307.72,307.86,2400.0
2022-10-04 12:45:00,307.61,307.61,306.47,306.86,13411.0,307.61,307.61,306.47,306.86,13411.0
2022-10-04 12:50:00,306.74,306.99,306.63,306.73,2711.0,306.74,306.99,306.63,306.73,2711.0
2022-10-04 12:55:00,306.42,306.96,306.32,306.7,4929.0,306.42,306.96,306.32,306.7,4929.0
2022-10-04 13:00:00,307.0,307.29,306.78,307.11,4500.0,307.0,307.29,306.78,307.11,4500.0
2022-10-04 13:05:00,306.79,306.8,306.26,306.79,2000.0,306.79,306.8,306.26,306.79,2000.0
2022-10-04 13:10:00,306.99,307.14,306.02,306.02,7658.0,306.99,307.14,306.02,306.02,7658.0
2022-10-04 13:15:00,305.93,305.93,304.99,305.21,12329.0,305.93,305.93,304.99,305.21,12329.0
2022-10-04 13:20:00,305.21,305.69,304.95,305.69,11181.0,305.21,305.69,304.95,305.69,11181.0
2022-10-04 13:25:00,305.71,306.24,305.71,306.12,2204.0,305.71,306.24,305.71,306.12,2204.0
2022-10-04 13:30:00,306.19,306.62,306.19,306.35,3000.0,306.19,306.62,306.19,306.35,3000.0
2022-10-04 13:35:00,306.46,306.73,306.01,306.73,4370.0,306.46,306.73,306.01,306.73,4370.0
2022-10-04 13:40:00,306.64,307.0,306.62,306.86,2111.0,306.64,307.0,306.62,306.86,2111.0
2022-10-04 13:45:00,306.8,307.46,306.76,307.13,3404.0,306.8,307.46,306.76,307.13,3404.0
2022-10-04 13:50:00,307.3,307.74,307.15,307.52,8491.0,307.3,307.74,307.15,307.52,8491.0
2022-10-04 13:55:00,307.55,307.8,307.32,307.32,5845.0,307.55,307.8,307.32,307.32,5845.0
2022-10-04 14:00:00,307.48,307.64,307.4,307.61,2520.0,307.48,307.64,307.4,307.61,2520.0
2022-10-04 14:05:00,307.52,307.63,307.35,307.6,7194.0,307.52,307.63,307.35,307.6,7194.0
2022-10-04 14:10:00,307.65,307.65,306.95,306.95,8145.0,307.65,307.65,306.95,306.95,8145.0
2022-10-04 14:15:00,306.97,307.47,306.96,307.05,4239.0,306.97,307.47,306.96,307.05,4239.0
2022-10-04 14:20:00,307.22,307.45,306.75,307.27,12283.0,307.22,307.45,306.75,307.27,12283.0
2022-10-04 14:25:00,307.06,307.43,306.8,306.82,2837.0,307.06,307.43,306.8,306.82,2837.0
2022-10-04 14:30:00,306.61,307.56,306.56,307.44,9153.0,306.61,307.56,306.56,307.44,9153.0
2022-10-04 14:35:00,307.45,307.48,307.02,307.38,2300.0,307.45,307.48,307.02,307.38,2300.0
2022-10-04 14:40:00,307.21,307.59,307.21,307.55,5349.0,307.21,307.59,307.21,307.55,5349.0
2022-10-04 14:45:00,307.48,308.52,307.44,308.41,14981.0,307.48,308.52,307.44,308.41,14981.0
2022-10-04 14:50:00,308.42,308.89,308.33,308.45,5425.0,308.42,308.89,308.33,308.45,5425.0
2022-10-04 14:55:00,308.33,308.56,308.2,308.2,2907.0,308.33,308.56,308.2,308.2,2907.0
2022-10-04 15:00:00,308.14,308.21,307.5,307.77,4125.0,308.14,308.21,307.5,307.77,4125.0
2022-10-04 15:05:00,307.7,308.07,307.39,307.4,8179.0,307.7,308.07,307.39,307.4,8179.0
2022-10-04 15:10:00,307.27,307.43,306.51,307.42,8984.0,307.27,307.43,306.51,307.42,8984.0
2022-10-04 15:15:00,307.3,307.75,307.08,307.65,8080.0,307.3,307.75,307.08,307.65,8080.0
2022-10-04 15:20:00,307.65,307.75,306.81,306.94,7344.0,307.65,307.75,306.81,306.94,7344.0
2022-10-04 15:25:00,306.94,307.33,306.59,306.99,12388.0,306.94,307.33,306.59,306.99,12388.0
2022-10-04 15:30:00,306.94,306.94,306.3,306.6,16433.0,306.94,306.94,306.3,306.6,16433.0
2022-10-04 15:35:00,306.59,307.48,306.43,306.78,18949.0,306.59,307.48,306.43,306.78,18949.0
2022-10-04 15:40:00,306.85,307.68,306.84,307.42,21569.0,306.85,307.68,306.84,307.42,21569.0
2022-10-04 15:45:00,307.4,307.7,307.25,307.39,13440.0,307.4,307.7,307.25,307.39,13440.0
2022-10-04 15:50:00,307.55,308.01,307.39,307.69,30219.0,307.55,308.01,307.39,307.69,30219.0
2022-10-04 15:55:00,307.78,307.99,307.32,307.8,72061.0,307.78,307.99,307.32,307.8,72061.0
2022-10-05 09:30:00,303.85,306.25,303.2,305.2,22517.0,303.85,306.25,303.2,305.2,22517.0
2022-10-05 09:35:00,305.65,305.65,304.3,304.73,5797.0,305.65,305.65,304.3,304.73,5797.0
2022-10-05 09:40:00,304.32,304.75,303.1,304.43,7553.0,304.32,304.75,303.1,304.43,7553.0
2022-10-05 09:45:00,304.52,306.68,304.52,306.55,9143.0,304.52,306.68,304.52,306.55,9143.0
2022-10-05 09:50:00,306.4,306.49,304.63,304.63,8912.0,306.4,306.49,304.63,304.63,8912.0
2022-10-05 09:55:00,304.97,305.58,304.33,305.46,7030.0,304.97,305.58,304.33,305.46,7030.0
2022-10-05 10:00:00,305.34,305.34,303.12,303.31,8608.0,305.34,305.34,303.12,303.31,8608.0
2022-10-05 10:05:00,303.31,304.11,303.02,303.61,8776.0,303.31,304.11,303.02,303.61,8776.0
2022-10-05 10:10:00,303.94,305.08,303.93,304.88,14308.0,303.94,305.08,303.93,304.88,14308.0
2022-10-05 10:15:00,304.58,304.63,302.61,303.54,16299.0,304.58,304.63,302.61,303.54,16299.0
2022-10-05 10:20:00,303.55,304.3,303.09,303.09,12500.0,303.55,304.3,303.09,303.09,12500.0
2022-10-05 10:25:00,302.86,303.21,302.55,302.75,10081.0,302.86,303.21,302.55,302.75,10081.0
2022-10-05 10:30:00,302.51,303.11,302.36,302.72,8817.0,302.51,303.11,302.36,302.72,8817.0
2022-10-05 10:35:00,302.76,303.18,302.61,303.18,8880.0,302.76,303.18,302.61,303.18,8880.0
2022-10-05 10:40:00,303.18,303.18,302.59,302.98,4046.0,303.18,303.18,302.59,302.98,4046.0
2022-10-05 10:45:00,303.0,303.58,302.64,303.02,4081.0,303.0,303.58,302.64,303.02,4081.0
2022-10-05 10:50:00,302.83,302.9,302.35,302.9,2825.0,302.83,302.9,302.35,302.9,2825.0
2022-10-05 10:55:00,303.0,303.14,301.76,302.29,8069.0,303.0,303.14,301.76,302.29,8069.0
2022-10-05 11:00:00,301.98,303.32,301.67,303.32,43719.0,301.98,303.32,301.67,303.32,43719.0
2022-10-05 11:05:00,303.09,303.27,302.73,303.25,2450.0,303.09,303.27,302.73,303.25,2450.0
2022-10-05 11:10:00,303.42,303.42,302.95,303.07,2200.0,303.42,303.42,302.95,303.07,2200.0
2022-10-05 11:15:00,302.76,303.21,302.59,303.07,3288.0,302.76,303.21,302.59,303.07,3288.0
2022-10-05 11:20:00,303.19,303.38,302.91,303.0,4873.0,303.19,303.38,302.91,303.0,4873.0
2022-10-05 11:25:00,303.1,303.13,302.7,303.01,3660.0,303.1,303.13,302.7,303.01,3660.0
2022-10-05 11:30:00,303.14,303.14,302.66,302.9,3660.0,303.14,303.14,302.66,302.9,3660.0
2022-10-05 11:35:00,303.14,304.04,303.14,304.04,3804.0,303.14,304.04,303.14,304.04,3804.0
2022-10-05 11:40:00,304.01,304.02,303.6,303.69,10168.0,304.01,304.02,303.6,303.69,10168.0
2022-10-05 11:45:00,303.65,303.65,303.09,303.13,1100.0,303.65,303.65,303.09,303.13,1100.0
2022-10-05 11:50:00,303.01,303.8,302.92,303.64,2100.0,303.01,303.8,302.92,303.64,2100.0
2022-10-05 11:55:00,303.91,303.91,303.39,303.78,2000.0,303.91,303.91,303.39,303.78,2000.0
2022-10-05 12:00:00,304.06,304.06,303.0,303.15,2331.0,304.06,304.06,303.0,303.15,2331.0
2022-10-05 12:05:00,303.27,304.83,303.27,304.78,14291.0,303.27,304.83,303.27,304.78,14291.0
2022-10-05 12:10:00,304.7,305.68,304.7,305.27,7147.0,304.7,305.68,304.7,305.27,7147.0
2022-10-05 12:15:00,305.35,305.75,305.16,305.16,6498.0,305.35,305.75,305.16,305.16,6498.0
2022-10-05 12:20:00,305.09,305.19,304.62,304.92,1300.0,305.09,305.19,304.62,304.92,1300.0
2022-10-05 12:25:00,305.0,305.0,304.33,304.8,4375.0,305.0,305.0,304.33,304.8,4375.0
2022-10-05 12:30:00,304.89,304.94,304.17,304.36,5601.0,304.89,304.94,304.17,304.36,5601.0
2022-10-05 12:35:00,304.22,304.5,304.21,304.4,3246.0,304.22,304.5,304.21,304.4,3246.0
2022-10-05 12:40:00,304.13,305.0,304.07,305.0,3859.0,304.13,305.0,304.07,305.0,3859.0
2022-10-05 12:45:00,305.05,305.61,304.72,305.61,4530.0,305.05,305.61,304.72,305.61,4530.0
2022-10-05 12:50:00,306.0,306.85,306.0,306.3,3561.0,306.0,306.85,306.0,306.3,3561.0
2022-10-05 12:55:00,306.64,306.64,305.93,305.93,4271.0,306.64,306.64,305.93,305.93,4271.0
2022-10-05 13:00:00,305.91,306.32,305.89,306.32,1230.0,305.91,306.32,305.89,306.32,1230.0
2022-10-05 13:05:00,306.13,306.85,306.13,306.46,5300.0,306.13,306.85,306.13,306.46,5300.0
2022-10-05 13:10:00,306.56,306.85,306.51,306.74,3808.0,306.56,306.85,306.51,306.74,3808.0
2022-10-05 13:15:00,306.82,307.22,306.74,307.0,6500.0,306.82,307.22,306.74,307.0,6500.0
2022-10-05 13:20:00,307.1,307.7,307.08,307.35,7068.0,307.1,307.7,307.08,307.35,7068.0
2022-10-05 13:25:00,307.34,307.34,306.32,306.49,15691.0,307.34,307.34,306.32,306.49,15691.0
2022-10-05 13:30:00,306.42,306.53,306.14,306.34,5161.0,306.42,306.53,306.14,306.34,5161.0
2022-10-05 13:35:00,306.25,306.36,305.9,306.23,4924.0,306.25,306.36,305.9,306.23,4924.0
2022-10-05 13:40:00,306.35,306.42,305.88,306.41,1877.0,306.35,306.42,305.88,306.41,1877.0
2022-10-05 13:45:00,306.49,307.02,306.21,306.86,1602.0,306.49,307.02,306.21,306.86,1602.0
2022-10-05 13:50:00,306.91,306.91,306.23,306.57,2281.0,306.91,306.91,306.23,306.57,2281.0
2022-10-05 13:55:00,306.45,306.49,305.65,305.69,5393.0,306.45,306.49,305.65,305.69,5393.0
2022-10-05 14:00:00,305.58,306.14,305.58,305.76,4591.0,305.58,306.14,305.58,305.76,4591.0
2022-10-05 14:05:00,305.78,306.04,305.64,305.85,4157.0,305.78,306.04,305.64,305.85,4157.0
2022-10-05 14:10:00,305.63,306.4,305.63,306.01,3750.0,305.63,306.4,305.63,306.01,3750.0
2022-10-05 14:15:00,305.87,306.34,305.71,306.22,3453.0,305.87,306.34,305.71,306.22,3453.0
2022-10-05 14:20:00,305.95,306.36,305.95,306.36,3557.0,305.95,306.36,305.95,306.36,3557.0
2022-10-05 14:25:00,306.2,306.38,305.9,306.25,6702.0,306.2,306.38,305.9,306.25,6702.0
2022-10-05 14:30:00,306.4,306.65,306.15,306.22,2050.0,306.4,306.65,306.15,306.22,2050.0
2022-10-05 14:35:00,306.37,307.3,306.36,307.3,5246.0,306.37,307.3,306.36,307.3,5246.0
2022-10-05 14:40:00,307.24,307.67,307.06,307.58,3913.0,307.24,307.67,307.06,307.58,3913.0
2022-10-05 14:45:00,307.56,308.03,307.56,307.74,6319.0,307.56,308.03,307.56,307.74,6319.0
2022-10-05 14:50:00,307.83,307.88,307.4,307.88,8385.0,307.83,307.88,307.4,307.88,8385.0
2022-10-05 14:55:00,307.88,308.54,307.88,308.44,7050.0,307.88,308.54,307.88,308.44,7050.0
2022-10-05 15:00:00,308.59,309.24,308.57,309.11,16093.0,308.59,309.24,308.57,309.11,16093.0
2022-10-05 15:05:00,309.09,309.62,309.01,309.55,7230.0,309.09,309.62,309.01,309.55,7230.0
2022-10-05 15:10:00,309.52,309.76,309.08,309.73,10875.0,309.52,309.76,309.08,309.73,10875.0
2022-10-05 15:15:00,309.79,310.56,309.62,310.45,8666.0,309.79,310.56,309.62,310.45,8666.0
2022-10-05 15:20:00,310.48,310.59,310.0,310.21,7762.0,310.48,310.59,310.0,310.21,7762.0
2022-10-05 15:25:00,310.23,310.25,309.97,310.0,9151.0,310.23,310.25,309.97,310.0,9151.0
2022-10-05 15:30:00,310.17,310.5,310.0,310.33,12178.0,310.17,310.5,310.0,310.33,12178.0
2022-10-05 15:35:00,310.18,310.69,310.09,310.52,20853.0,310.18,310.69,310.09,310.52,20853.0
2022-10-05 15:40:00,310.52,311.36,310.44,311.36,28917.0,310.52,311.36,310.44,311.36,28917.0
2022-10-05 15:45:00,311.29,311.55,310.6,310.72,27435.0,311.29,311.55,310.6,310.72,27435.0
2022-10-05 15:50:00,310.66,310.72,309.77,310.02,48965.0,310.66,310.72,309.77,310.02,48965.0
2022-10-05 15:55:00,310.1,310.65,309.6,309.83,94480.0,310.1,310.65,309.6,309.83,94480.0
2022-10-06 09:30:00,308.02,312.87,308.02,312.31,24479.0,308.02,312.87,308.02,312.31,24479.0
2022-10-06 09:35:00,312.89,313.19,312.16,313.19,8851.0,312.89,313.19,312.16,313.19,8851.0
2022-10-06 09:40:00,313.5,315.55,313.2,314.95,9200.0,313.5,315.55,313.2,314.95,9200.0
2022-10-06 09:45:00,315.62,315.83,314.51,314.69,15190.0,315.62,315.83,314.51,314.69,15190.0
2022-10-06 09:50:00,314.89,316.27,314.77,315.79,18066.0,314.89,316.27,314.77,315.79,18066.0
2022-10-06 09:55:00,316.13,316.17,313.69,313.88,14207.0,316.13,316.17,313.69,313.88,14207.0
2022-10-06 10:00:00,313.51,313.51,310.27,311.43,14766.0,313.51,313.51,310.27,311.43,14766.0
2022-10-06 10:05:00,311.41,312.73,311.03,312.73,5025.0,311.41,312.73,311.03,312.73,5025.0
2022-10-06 10:10:00,312.69,312.73,311.44,312.5,6686.0,312.69,312.73,311.44,312.5,6686.0
2022-10-06 10:15:00,312.82,314.13,312.76,313.08,9506.0,312.82,314.13,312.76,313.08,9506.0
2022-10-06 10:20:00,313.03,313.44,312.65,312.99,6343.0,313.03,313.44,312.65,312.99,6343.0
2022-10-06 10:25:00,312.61,312.97,311.55,311.55,6626.0,312.61,312.97,311.55,311.55,6626.0
2022-10-06 10:30:00,311.18,312.72,311.14,311.65,4606.0,311.18,312.72,311.14,311.65,4606.0
2022-10-06 10:35:00,311.44,313.67,311.27,312.59,10601.0,311.44,313.67,311.27,312.59,10601.0
2022-10-06 10:40:00,312.95,313.88,312.95,313.8,4269.0,312.95,313.88,312.95,313.8,4269.0
2022-10-06 10:45:00,313.6,314.95,313.38,314.94,12516.0,313.6,314.95,313.38,314.94,12516.0
2022-10-06 10:50:00,314.45,314.78,313.76,314.66,6611.0,314.45,314.78,313.76,314.66,6611.0
2022-10-06 10:55:00,314.55,314.71,313.87,314.52,7146.0,314.55,314.71,313.87,314.52,7146.0
2022-10-06 11:00:00,314.77,315.42,313.96,313.97,7069.0,314.77,315.42,313.96,313.97,7069.0
2022-10-06 11:05:00,314.18,315.03,313.98,314.74,21756.0,314.18,315.03,313.98,314.74,21756.0
2022-10-06 11:10:00,314.88,315.34,314.35,314.35,15889.0,314.88,315.34,314.35,314.35,15889.0
2022-10-06 11:15:00,314.23,314.83,313.91,314.83,7933.0,314.23,314.83,313.91,314.83,7933.0
2022-10-06 11:20:00,314.98,315.79,314.98,315.79,5541.0,314.98,315.79,314.98,315.79,5541.0
2022-10-06 11:25:00,315.66,315.78,315.11,315.59,4287.0,315.66,315.78,315.11,315.59,4287.0
2022-10-06 11:30:00,315.32,315.49,314.32,314.53,2520.0,315.32,315.49,314.32,314.53,2520.0
2022-10-06 11:35:00,314.6,315.18,314.46,314.67,2520.0,314.6,315.18,314.46,314.67,2520.0
2022-10-06 11:40:00,314.64,315.83,314.46,314.9,9026.0,314.64,315.83,314.46,314.9,9026.0
2022-10-06 11:45:00,314.8,315.55,314.67,315.53,3883.0,314.8,315.55,314.67,315.53,3883.0
2022-10-06 11:50:00,315.36,315.84,315.15,315.26,5876.0,315.36,315.84,315.15,315.26,5876.0
2022-10-06 11:55:00,315.1,315.1,313.69,313.83,9109.0,315.1,315.1,313.69,313.83,9109.0
2022-10-06 12:00:00,313.79,314.08,313.56,313.56,1800.0,313.79,314.08,313.56,313.56,1800.0
2022-10-06 12:05:00,313.75,313.77,312.7,313.24,9901.0,313.75,313.77,312.7,313.24,9901.0
2022-10-06 12:10:00,313.24,313.24,312.31,312.5,5700.0,313.24,313.24,312.31,312.5,5700.0
2022-10-06 12:15:00,312.56,312.82,311.94,312.77,7107.0,312.56,312.82,311.94,312.77,7107.0
2022-10-06 12:20:00,312.81,313.64,312.76,313.33,3179.0,312.81,313.64,312.76,313.33,3179.0
2022-10-06 12:25:00,313.43,313.84,313.43,313.77,1800.0,313.43,313.84,313.43,313.77,1800.0
2022-10-06 12:30:00,313.65,313.8,313.19,313.8,4121.0,313.65,313.8,313.19,313.8,4121.0
2022-10-06 12:35:00,313.81,314.06,313.42,314.02,1550.0,313.81,314.06,313.42,314.02,1550.0
2022-10-06 12:40:00,314.04,314.49,313.62,314.46,2057.0,314.04,314.49,313.62,314.46,2057.0
2022-10-06 12:45:00,314.27,314.84,314.23,314.52,1703.0,314.27,314.84,314.23,314.52,1703.0
2022-10-06 12:50:00,314.49,314.49,313.78,313.95,1240.0,314.49,314.49,313.78,313.95,1240.0
2022-10-06 12:55:00,313.87,313.91,313.68,313.68,1100.0,313.87,313.91,313.68,313.68,1100.0
2022-10-06 13:00:00,313.78,313.8,313.06,313.41,3703.0,313.78,313.8,313.06,313.41,3703.0
2022-10-06 13:05:00,313.48,313.51,313.1,313.1,2600.0,313.48,313.51,313.1,313.1,2600.0
2022-10-06 13:10:00,313.23,314.34,313.16,314.33,4100.0,313.23,314.34,313.16,314.33,4100.0
2022-10-06 13:15:00,314.76,314.76,314.18,314.25,2499.0,314.76,314.76,314.18,314.25,2499.0
2022-10-06 13:20:00,314.36,314.5,313.95,314.33,1676.0,314.36,314.5,313.95,314.33,1676.0
2022-10-06 13:25:00,313.94,314.36,313.94,314.31,1415.0,313.94,314.36,313.94,314.31,1415.0
2022-10-06 13:30:00,314.2,314.2,313.19,313.5,2708.0,314.2,314.2,313.19,313.5,2708.0
2022-10-06 13:35:00,313.44,313.44,313.0,313.21,1100.0,313.44,313.44,313.0,313.21,1100.0
2022-10-06 13:40:00,313.47,313.74,313.46,313.74,1460.0,313.47,313.74,313.46,313.74,1460.0
2022-10-06 13:45:00,313.83,313.85,313.83,313.85,208.0,313.83,313.85,313.83,313.85,208.0
2022-10-06 13:50:00,313.97,314.0,313.47,313.62,3499.0,313.97,314.0,313.47,313.62,3499.0
2022-10-06 13:55:00,313.79,313.92,313.77,313.77,900.0,313.79,313.92,313.77,313.77,900.0
2022-10-06 14:00:00,313.71,313.83,312.93,312.93,1313.0,313.71,313.83,312.93,312.93,1313.0
2022-10-06 14:05:00,312.9,312.9,312.42,312.42,2917.0,312.9,312.9,312.42,312.42,2917.0
2022-10-06 14:10:00,312.42,312.73,312.31,312.58,2000.0,312.42,312.73,312.31,312.58,2000.0
2022-10-06 14:15:00,312.61,312.61,312.3,312.4,700.0,312.61,312.61,312.3,312.4,700.0
2022-10-06 14:20:00,312.51,312.7,312.3,312.44,3000.0,312.51,312.7,312.3,312.44,3000.0
2022-10-06 14:25:00,312.34,312.34,311.95,312.02,1837.0,312.34,312.34,311.95,312.02,1837.0
2022-10-06 14:30:00,312.1,312.37,311.63,311.86,4900.0,312.1,312.37,311.63,311.86,4900.0
2022-10-06 14:35:00,311.92,312.4,311.91,311.94,1300.0,311.92,312.4,311.91,311.94,1300.0
2022-10-06 14:40:00,311.85,311.99,311.63,311.63,3839.0,311.85,311.99,311.63,311.63,3839.0
2022-10-06 14:45:00,311.56,311.56,310.8,310.8,3815.0,311.56,311.56,310.8,310.8,3815.0
2022-10-06 14:50:00,310.8,310.82,310.42,310.67,4278.0,310.8,310.82,310.42,310.67,4278.0
2022-10-06 14:55:00,310.96,311.24,310.87,310.89,2409.0,310.96,311.24,310.87,310.89,2409.0
2022-10-06 15:00:00,311.0,311.18,310.64,311.18,3100.0,311.0,311.18,310.64,311.18,3100.0
2022-10-06 15:05:00,310.85,310.85,310.39,310.56,2575.0,310.85,310.85,310.39,310.56,2575.0
2022-10-06 15:10:00,310.65,310.65,310.13,310.59,3825.0,310.65,310.65,310.13,310.59,3825.0
2022-10-06 15:15:00,310.71,310.79,310.38,310.57,2280.0,310.71,310.79,310.38,310.57,2280.0
2022-10-06 15:20:00,310.6,311.2,310.36,310.87,4212.0,310.6,311.2,310.36,310.87,4212.0
2022-10-06 15:25:00,311.06,311.21,310.79,311.18,3200.0,311.06,311.21,310.79,311.18,3200.0
2022-10-06 15:30:00,311.04,311.15,310.62,310.69,4390.0,311.04,311.15,310.62,310.69,4390.0
2022-10-06 15:35:00,310.7,310.94,310.41,310.42,11200.0,310.7,310.94,310.41,310.42,11200.0
2022-10-06 15:40:00,310.34,310.5,310.2,310.46,4631.0,310.34,310.5,310.2,310.46,4631.0
2022-10-06 15:45:00,310.35,310.61,309.75,309.98,12355.0,310.35,310.61,309.75,309.98,12355.0
2022-10-06 15:50:00,309.88,310.72,309.88,310.64,20926.0,309.88,310.72,309.88,310.64,20926.0
2022-10-06 15:55:00,310.88,311.34,310.28,310.47,58095.0,310.88,311.34,310.28,310.47,58095.0
2022-10-07 09:30:00,303.82,305.85,302.33,305.49,10690.0,303.82,305.85,302.33,305.49,10690.0
2022-10-07 09:35:00,304.64,306.24,304.1,306.06,10939.0,304.64,306.24,304.1,306.06,10939.0
2022-10-07 09:40:00,306.19,306.44,303.3,304.02,5727.0,306.19,306.44,303.3,304.02,5727.0
2022-10-07 09:45:00,304.01,304.22,303.4,303.86,4655.0,304.01,304.22,303.4,303.86,4655.0
2022-10-07 09:50:00,303.42,303.42,302.06,302.6,8484.0,303.42,303.42,302.06,302.6,8484.0
2022-10-07 09:55:00,302.55,302.62,301.77,302.04,10980.0,302.55,302.62,301.77,302.04,10980.0
2022-10-07 10:00:00,302.13,302.71,301.71,302.61,5082.0,302.13,302.71,301.71,302.61,5082.0
2022-10-07 10:05:00,302.47,302.82,302.1,302.58,6204.0,302.47,302.82,302.1,302.58,6204.0
2022-10-07 10:10:00,302.53,303.48,302.28,302.8,12516.0,302.53,303.48,302.28,302.8,12516.0
2022-10-07 10:15:00,302.97,303.14,302.35,302.81,6800.0,302.97,303.14,302.35,302.81,6800.0
2022-10-07 10:20:00,302.55,303.67,302.14,302.87,6701.0,302.55,303.67,302.14,302.87,6701.0
2022-10-07 10:25:00,303.05,303.46,302.54,302.73,6615.0,303.05,303.46,302.54,302.73,6615.0
2022-10-07 10:30:00,302.79,303.14,301.82,301.82,3800.0,302.79,303.14,301.82,301.82,3800.0
2022-10-07 10:35:00,301.71,301.92,301.16,301.16,15687.0,301.71,301.92,301.16,301.16,15687.0
2022-10-07 10:40:00,301.29,302.19,301.28,302.06,4153.0,301.29,302.19,301.28,302.06,4153.0
2022-10-07 10:45:00,302.14,303.63,301.82,303.25,8046.0,302.14,303.63,301.82,303.25,8046.0
2022-10-07 10:50:00,303.35,303.5,301.9,302.61,7927.0,303.35,303.5,301.9,302.61,7927.0
2022-10-07 10:55:00,302.61,303.19,302.28,302.39,11431.0,302.61,303.19,302.28,302.39,11431.0
2022-10-07 11:00:00,302.65,303.45,302.65,303.19,2187.0,302.65,303.45,302.65,303.19,2187.0
2022-10-07 11:05:00,303.06,303.11,302.55,302.89,2606.0,303.06,303.11,302.55,302.89,2606.0
2022-10-07 11:10:00,302.95,303.63,302.95,303.26,4487.0,302.95,303.63,302.95,303.26,4487.0
2022-10-07 11:15:00,303.43,303.55,302.5,302.5,3946.0,303.43,303.55,302.5,302.5,3946.0
2022-10-07 11:20:00,302.1,302.34,301.9,301.99,6300.0,302.1,302.34,301.9,301.99,6300.0
2022-10-07 11:25:00,301.69,301.91,301.41,301.69,1465.0,301.69,301.91,301.41,301.69,1465.0
2022-10-07 11:30:00,301.72,302.04,301.07,301.09,6631.0,301.72,302.04,301.07,301.09,6631.0
2022-10-07 11:35:00,301.01,301.2,300.61,301.02,2997.0,301.01,301.2,300.61,301.02,2997.0
2022-10-07 11:40:00,301.23,301.43,299.85,299.94,5031.0,301.23,301.43,299.85,299.94,5031.0
2022-10-07 11:45:00,299.9,299.9,299.08,299.49,12189.0,299.9,299.9,299.08,299.49,12189.0
2022-10-07 11:50:00,299.51,299.74,299.32,299.32,3728.0,299.51,299.74,299.32,299.32,3728.0
2022-10-07 11:55:00,299.53,300.0,299.33,299.73,3674.0,299.53,300.0,299.33,299.73,3674.0
2022-10-07 12:00:00,299.68,299.77,299.27,299.77,11995.0,299.68,299.77,299.27,299.77,11995.0
2022-10-07 12:05:00,299.75,299.87,299.18,299.46,5789.0,299.75,299.87,299.18,299.46,5789.0
2022-10-07 12:10:00,299.57,300.38,299.57,300.38,8796.0,299.57,300.38,299.57,300.38,8796.0
2022-10-07 12:15:00,300.37,300.46,300.18,300.27,3600.0,300.37,300.46,300.18,300.27,3600.0
2022-10-07 12:20:00,300.32,300.46,299.99,300.01,7772.0,300.32,300.46,299.99,300.01,7772.0
2022-10-07 12:25:00,300.07,300.35,299.78,299.78,4107.0,300.07,300.35,299.78,299.78,4107.0
2022-10-07 12:30:00,299.88,299.89,298.29,298.31,10631.0,299.88,299.89,298.29,298.31,10631.0
2022-10-07 12:35:00,298.29,298.91,298.11,298.91,6305.0,298.29,298.91,298.11,298.91,6305.0
2022-10-07 12:40:00,298.94,298.94,298.6,298.78,2700.0,298.94,298.94,298.6,298.78,2700.0
2022-10-07 12:45:00,298.69,298.98,298.51,298.84,5656.0,298.69,298.98,298.51,298.84,5656.0
2022-10-07 12:50:00,298.67,299.21,298.56,299.21,2310.0,298.67,299.21,298.56,299.21,2310.0
2022-10-07 12:55:00,299.19,299.46,299.19,299.36,2300.0,299.19,299.46,299.19,299.36,2300.0
2022-10-07 13:00:00,299.35,299.35,299.02,299.04,1374.0,299.35,299.35,299.02,299.04,1374.0
2022-10-07 13:05:00,299.3,299.39,298.8,298.81,2217.0,299.3,299.39,298.8,298.81,2217.0
2022-10-07 13:10:00,299.13,299.77,298.92,299.77,4243.0,299.13,299.77,298.92,299.77,4243.0
2022-10-07 13:15:00,300.05,300.58,299.8,300.49,3833.0,300.05,300.58,299.8,300.49,3833.0
2022-10-07 13:20:00,300.4,300.84,300.13,300.13,2400.0,300.4,300.84,300.13,300.13,2400.0
2022-10-07 13:25:00,300.15,300.17,299.84,299.84,3885.0,300.15,300.17,299.84,299.84,3885.0
2022-10-07 13:30:00,299.75,299.93,299.35,299.79,4853.0,299.75,299.93,299.35,299.79,4853.0
2022-10-07 13:35:00,299.76,299.98,299.42,299.52,5296.0,299.76,299.98,299.42,299.52,5296.0
2022-10-07 13:40:00,299.68,300.23,299.55,300.1,2939.0,299.68,300.23,299.55,300.1,2939.0
2022-10-07 13:45:00,299.98,300.1,299.7,299.7,4072.0,299.98,300.1,299.7,299.7,4072.0
2022-10-07 13:50:00,299.63,299.63,299.09,299.39,2700.0,299.63,299.63,299.09,299.39,2700.0
2022-10-07 13:55:00,299.43,299.5,298.94,299.13,3900.0,299.43,299.5,298.94,299.13,3900.0
2022-10-07 14:00:00,299.09,299.57,299.03,299.48,2900.0,299.09,299.57,299.03,299.48,2900.0
2022-10-07 14:05:00,299.56,299.86,299.44,299.6,2900.0,299.56,299.86,299.44,299.6,2900.0
2022-10-07 14:10:00,299.63,300.2,299.35,300.06,6100.0,299.63,300.2,299.35,300.06,6100.0
2022-10-07 14:15:00,300.01,300.1,299.62,299.75,3080.0,300.01,300.1,299.62,299.75,3080.0
2022-10-07 14:20:00,299.25,299.3,298.42,298.46,7985.0,299.25,299.3,298.42,298.46,7985.0
2022-10-07 14:25:00,298.54,298.79,298.39,298.5,3932.0,298.54,298.79,298.39,298.5,3932.0
2022-10-07 14:30:00,298.53,298.56,298.18,298.2,9731.0,298.53,298.56,298.18,298.2,9731.0
2022-10-07 14:35:00,298.28,298.78,298.25,298.64,11248.0,298.28,298.78,298.25,298.64,11248.0
2022-10-07 14:40:00,298.65,298.82,298.12,298.23,5507.0,298.65,298.82,298.12,298.23,5507.0
2022-10-07 14:45:00,298.26,298.33,297.78,298.07,10208.0,298.26,298.33,297.78,298.07,10208.0
2022-10-07 14:50:00,298.21,298.27,297.87,297.99,3914.0,298.21,298.27,297.87,297.99,3914.0
2022-10-07 14:55:00,298.13,298.24,298.0,298.01,2000.0,298.13,298.24,298.0,298.01,2000.0
2022-10-07 15:00:00,298.13,298.71,298.13,298.71,7234.0,298.13,298.71,298.13,298.71,7234.0
2022-10-07 15:05:00,298.82,298.91,298.0,298.0,4603.0,298.82,298.91,298.0,298.0,4603.0
2022-10-07 15:10:00,298.05,298.4,297.78,297.78,5237.0,298.05,298.4,297.78,297.78,5237.0
2022-10-07 15:15:00,297.8,297.96,297.5,297.65,7048.0,297.8,297.96,297.5,297.65,7048.0
2022-10-07 15:20:00,297.68,297.72,297.17,297.22,6569.0,297.68,297.72,297.17,297.22,6569.0
2022-10-07 15:25:00,297.3,297.35,297.05,297.09,10667.0,297.3,297.35,297.05,297.09,10667.0
2022-10-07 15:30:00,297.0,297.09,296.47,296.88,15026.0,297.0,297.09,296.47,296.88,15026.0
2022-10-07 15:35:00,296.85,297.3,296.74,297.26,13654.0,296.85,297.3,296.74,297.26,13654.0
2022-10-07 15:40:00,297.28,297.65,296.98,297.51,26799.0,297.28,297.65,296.98,297.51,26799.0
2022-10-07 15:45:00,297.4,297.71,297.05,297.17,25387.0,297.4,297.71,297.05,297.17,25387.0
2022-10-07 15:50:00,297.26,298.45,297.24,298.35,52764.0,297.26,298.45,297.24,298.35,52764.0
2022-10-07 15:55:00,298.29,298.74,297.93,298.07,66794.0,298.29,298.74,297.93,298.07,66794.0
2022-10-10 09:30:00,297.86,297.9,294.11,294.75,19791.0,297.86,297.9,294.11,294.75,19791.0
2022-10-10 09:35:00,294.72,295.07,292.71,294.31,14328.0,294.72,295.07,292.71,294.31,14328.0
2022-10-10 09:40:00,294.51,296.26,293.95,295.78,7413.0,294.51,296.26,293.95,295.78,7413.0
2022-10-10 09:45:00,295.03,295.39,294.3,294.63,8636.0,295.03,295.39,294.3,294.63,8636.0
2022-10-10 09:50:00,294.44,295.05,291.63,291.63,14278.0,294.44,295.05,291.63,291.63,14278.0
2022-10-10 09:55:00,291.9,292.66,291.28,292.37,4350.0,291.9,292.66,291.28,292.37,4350.0
2022-10-10 10:00:00,292.16,292.99,291.68,291.87,9016.0,292.16,292.99,291.68,291.87,9016.0
2022-10-10 10:05:00,291.97,292.98,291.97,292.13,5839.0,291.97,292.98,291.97,292.13,5839.0
2022-10-10 10:10:00,292.26,293.12,292.26,293.09,5309.0,292.26,293.12,292.26,293.09,5309.0
2022-10-10 10:15:00,293.17,294.15,293.17,293.78,5746.0,293.17,294.15,293.17,293.78,5746.0
2022-10-10 10:20:00,293.68,294.08,293.42,294.07,9022.0,293.68,294.08,293.42,294.07,9022.0
2022-10-10 10:25:00,293.77,295.21,293.62,294.17,3976.0,293.77,295.21,293.62,294.17,3976.0
2022-10-10 10:30:00,293.88,294.52,292.45,292.59,7284.0,293.88,294.52,292.45,292.59,7284.0
2022-10-10 10:35:00,292.75,292.75,291.03,291.19,5747.0,292.75,292.75,291.03,291.19,5747.0
2022-10-10 10:40:00,291.0,291.17,290.14,290.65,6709.0,291.0,291.17,290.14,290.65,6709.0
2022-10-10 10:45:00,290.64,291.25,290.64,291.03,2100.0,290.64,291.25,290.64,291.03,2100.0
2022-10-10 10:50:00,290.66,290.71,289.06,289.33,15120.0,290.66,290.71,289.06,289.33,15120.0
2022-10-10 10:55:00,289.37,289.58,288.8,289.24,11239.0,289.37,289.58,288.8,289.24,11239.0
2022-10-10 11:00:00,289.03,289.17,288.44,288.71,4732.0,289.03,289.17,288.44,288.71,4732.0
2022-10-10 11:05:00,288.68,288.93,288.54,288.93,3220.0,288.68,288.93,288.54,288.93,3220.0
2022-10-10 11:10:00,288.86,289.3,288.83,289.0,7115.0,288.86,289.3,288.83,289.0,7115.0
2022-10-10 11:15:00,288.9,289.05,288.34,288.81,2948.0,288.9,289.05,288.34,288.81,2948.0
2022-10-10 11:20:00,288.73,289.95,288.72,289.21,9982.0,288.73,289.95,288.72,289.21,9982.0
2022-10-10 11:25:00,289.19,289.44,288.92,289.0,7200.0,289.19,289.44,288.92,289.0,7200.0
2022-10-10 11:30:00,289.01,289.3,288.55,288.97,6938.0,289.01,289.3,288.55,288.97,6938.0
2022-10-10 11:35:00,289.0,289.22,288.56,288.56,5542.0,289.0,289.22,288.56,288.56,5542.0
2022-10-10 11:40:00,288.53,289.09,288.47,288.89,3204.0,288.53,289.09,288.47,288.89,3204.0
2022-10-10 11:45:00,289.03,289.95,288.68,289.95,24029.0,289.03,289.95,288.68,289.95,24029.0
2022-10-10 11:50:00,290.24,291.05,290.24,290.92,3100.0,290.24,291.05,290.24,290.92,3100.0
2022-10-10 11:55:00,290.8,290.86,290.28,290.28,2438.0,290.8,290.86,290.28,290.28,2438.0
2022-10-10 12:00:00,290.24,290.56,289.95,290.2,2400.0,290.24,290.56,289.95,290.2,2400.0
2022-10-10 12:05:00,290.52,290.54,289.72,289.75,4145.0,290.52,290.54,289.72,289.75,4145.0
2022-10-10 12:10:00,289.68,290.42,289.62,290.32,2289.0,289.68,290.42,289.62,290.32,2289.0
2022-10-10 12:15:00,290.24,290.37,290.1,290.1,2500.0,290.24,290.37,290.1,290.1,2500.0
2022-10-10 12:20:00,290.07,290.07,288.93,288.96,2500.0,290.07,290.07,288.93,288.96,2500.0
2022-10-10 12:25:00,288.89,288.94,287.6,287.72,5575.0,288.89,288.94,287.6,287.72,5575.0
2022-10-10 12:30:00,287.8,288.2,287.19,287.25,5235.0,287.8,288.2,287.19,287.25,5235.0
2022-10-10 12:35:00,287.37,287.67,287.11,287.67,1580.0,287.37,287.67,287.11,287.67,1580.0
2022-10-10 12:40:00,287.84,287.87,287.41,287.51,4550.0,287.84,287.87,287.41,287.51,4550.0
2022-10-10 12:45:00,287.48,287.83,287.41,287.47,5159.0,287.48,287.83,287.41,287.47,5159.0
2022-10-10 12:50:00,287.42,287.8,287.14,287.64,5515.0,287.42,287.8,287.14,287.64,5515.0
2022-10-10 12:55:00,288.02,288.02,287.42,287.72,1400.0,288.02,288.02,287.42,287.72,1400.0
2022-10-10 13:00:00,287.6,287.6,286.7,286.7,4988.0,287.6,287.6,286.7,286.7,4988.0
2022-10-10 13:05:00,286.81,287.04,286.55,286.73,2800.0,286.81,287.04,286.55,286.73,2800.0
2022-10-10 13:10:00,286.72,287.55,286.72,287.0,9681.0,286.72,287.55,286.72,287.0,9681.0
2022-10-10 13:15:00,287.11,287.37,286.78,287.0,6434.0,287.11,287.37,286.78,287.0,6434.0
2022-10-10 13:20:00,287.11,287.41,286.95,287.11,3738.0,287.11,287.41,286.95,287.11,3738.0
2022-10-10 13:25:00,287.06,287.24,286.88,286.9,4588.0,287.06,287.24,286.88,286.9,4588.0
2022-10-10 13:30:00,286.82,288.0,286.76,287.6,4991.0,286.82,288.0,286.76,287.6,4991.0
2022-10-10 13:35:00,287.64,288.14,287.16,287.71,4144.0,287.64,288.14,287.16,287.71,4144.0
2022-10-10 13:40:00,287.81,288.15,287.75,288.11,2273.0,287.81,288.15,287.75,288.11,2273.0
2022-10-10 13:45:00,288.13,290.54,288.04,290.17,7033.0,288.13,290.54,288.04,290.17,7033.0
2022-10-10 13:50:00,290.22,291.32,290.15,290.76,15675.0,290.22,291.32,290.15,290.76,15675.0
2022-10-10 13:55:00,290.85,291.17,290.17,290.31,3700.0,290.85,291.17,290.17,290.31,3700.0
2022-10-10 14:00:00,290.21,290.25,289.94,289.99,9230.0,290.21,290.25,289.94,289.99,9230.0
2022-10-10 14:05:00,290.0,290.21,289.95,290.09,8668.0,290.0,290.21,289.95,290.09,8668.0
2022-10-10 14:10:00,290.09,290.17,289.37,289.45,8950.0,290.09,290.17,289.37,289.45,8950.0
2022-10-10 14:15:00,289.38,289.38,288.96,289.05,2381.0,289.38,289.38,288.96,289.05,2381.0
2022-10-10 14:20:00,289.17,289.58,288.73,289.17,4295.0,289.17,289.58,288.73,289.17,4295.0
2022-10-10 14:25:00,289.25,289.97,289.25,289.88,2736.0,289.25,289.97,289.25,289.88,2736.0
2022-10-10 14:30:00,289.69,290.84,289.63,290.63,5762.0,289.69,290.84,289.63,290.63,5762.0
2022-10-10 14:35:00,290.62,291.2,290.51,290.98,6900.0,290.62,291.2,290.51,290.98,6900.0
2022-10-10 14:40:00,290.99,291.16,290.37,290.63,3973.0,290.99,291.16,290.37,290.63,3973.0
2022-10-10 14:45:00,290.55,290.55,290.18,290.38,6124.0,290.55,290.55,290.18,290.38,6124.0
2022-10-10 14:50:00,290.39,290.49,289.92,290.15,6500.0,290.39,290.49,289.92,290.15,6500.0
2022-10-10 14:55:00,290.15,290.15,289.35,289.71,4140.0,290.15,290.15,289.35,289.71,4140.0
2022-10-10 15:00:00,289.85,290.2,289.45,289.73,3800.0,289.85,290.2,289.45,289.73,3800.0
2022-10-10 15:05:00,289.8,289.89,289.38,289.79,3867.0,289.8,289.89,289.38,289.79,3867.0
2022-10-10 15:10:00,289.7,290.17,289.46,289.83,6788.0,289.7,290.17,289.46,289.83,6788.0
2022-10-10 15:15:00,289.84,291.21,289.79,291.21,7150.0,289.84,291.21,289.79,291.21,7150.0
2022-10-10 15:20:00,291.48,291.63,290.64,291.17,5581.0,291.48,291.63,290.64,291.17,5581.0
2022-10-10 15:25:00,291.08,291.08,290.07,290.15,5901.0,291.08,291.08,290.07,290.15,5901.0
2022-10-10 15:30:00,290.16,290.78,289.93,290.71,8864.0,290.16,290.78,289.93,290.71,8864.0
2022-10-10 15:35:00,290.69,291.23,290.51,291.01,11330.0,290.69,291.23,290.51,291.01,11330.0
2022-10-10 15:40:00,290.94,291.12,290.34,290.66,14045.0,290.94,291.12,290.34,290.66,14045.0
2022-10-10 15:45:00,290.62,291.39,290.53,291.18,17247.0,290.62,291.39,290.53,291.18,17247.0
2022-10-10 15:50:00,291.14,291.53,290.58,291.38,31957.0,291.14,291.53,290.58,291.38,31957.0
2022-10-10 15:55:00,291.38,291.48,289.6,289.73,67798.0,291.38,291.48,289.6,289.73,67798.0
2022-10-11 09:30:00,296.65,296.93,292.52,292.89,78561.0,296.65,296.93,292.52,292.89,78561.0
2022-10-11 09:35:00,292.65,293.83,290.55,290.81,30592.0,292.65,293.83,290.55,290.81,30592.0
2022-10-11 09:40:00,290.65,292.4,290.44,291.89,15550.0,290.65,292.4,290.44,291.89,15550.0
2022-10-11 09:45:00,291.74,292.74,290.45,291.35,15372.0,291.74,292.74,290.45,291.35,15372.0
2022-10-11 09:50:00,291.16,292.03,289.62,289.68,28905.0,291.16,292.03,289.62,289.68,28905.0
2022-10-11 09:55:00,289.79,290.1,288.54,288.75,16767.0,289.79,290.1,288.54,288.75,16767.0
2022-10-11 10:00:00,288.6,289.04,288.24,288.67,15338.0,288.6,289.04,288.24,288.67,15338.0
2022-10-11 10:05:00,288.77,289.44,287.83,289.44,9248.0,288.77,289.44,287.83,289.44,9248.0
2022-10-11 10:10:00,289.08,291.0,289.03,290.95,11658.0,289.08,291.0,289.03,290.95,11658.0
2022-10-11 10:15:00,290.7,292.4,290.4,290.75,15077.0,290.7,292.4,290.4,290.75,15077.0
2022-10-11 10:20:00,290.67,290.75,289.16,289.29,8436.0,290.67,290.75,289.16,289.29,8436.0
2022-10-11 10:25:00,289.36,290.41,289.35,289.73,18266.0,289.36,290.41,289.35,289.73,18266.0
2022-10-11 10:30:00,289.77,292.3,289.17,291.78,13215.0,289.77,292.3,289.17,291.78,13215.0
2022-10-11 10:35:00,292.02,292.17,291.02,291.97,12270.0,292.02,292.17,291.02,291.97,12270.0
2022-10-11 10:40:00,292.03,292.75,291.68,291.93,8840.0,292.03,292.75,291.68,291.93,8840.0
2022-10-11 10:45:00,292.1,292.1,291.29,291.29,4994.0,292.1,292.1,291.29,291.29,4994.0
2022-10-11 10:50:00,291.42,291.81,291.15,291.36,5608.0,291.42,291.81,291.15,291.36,5608.0
2022-10-11 10:55:00,291.19,291.92,290.22,290.76,8907.0,291.19,291.92,290.22,290.76,8907.0
2022-10-11 11:00:00,290.82,293.3,290.77,293.23,12233.0,290.82,293.3,290.77,293.23,12233.0
2022-10-11 11:05:00,293.0,293.0,291.84,292.07,8758.0,293.0,293.0,291.84,292.07,8758.0
2022-10-11 11:10:00,292.23,292.92,292.04,292.82,5023.0,292.23,292.92,292.04,292.82,5023.0
2022-10-11 11:15:00,292.94,294.11,292.83,292.86,13722.0,292.94,294.11,292.83,292.86,13722.0
2022-10-11 11:20:00,292.9,293.11,292.32,292.63,8050.0,292.9,293.11,292.32,292.63,8050.0
2022-10-11 11:25:00,292.5,293.07,292.14,292.65,11486.0,292.5,293.07,292.14,292.65,11486.0
2022-10-11 11:30:00,292.83,293.63,292.83,293.25,11785.0,292.83,293.63,292.83,293.25,11785.0
2022-10-11 11:35:00,293.16,293.88,292.89,293.01,12749.0,293.16,293.88,292.89,293.01,12749.0
2022-10-11 11:40:00,293.0,294.82,292.8,294.81,11308.0,293.0,294.82,292.8,294.81,11308.0
2022-10-11 11:45:00,294.72,296.06,294.72,295.62,10381.0,294.72,296.06,294.72,295.62,10381.0
2022-10-11 11:50:00,295.66,296.6,295.65,295.96,31652.0,295.66,296.6,295.65,295.96,31652.0
2022-10-11 11:55:00,295.91,296.43,295.67,296.23,19791.0,295.91,296.43,295.67,296.23,19791.0
2022-10-11 12:00:00,296.18,296.18,295.4,295.67,14066.0,296.18,296.18,295.4,295.67,14066.0
2022-10-11 12:05:00,295.69,296.88,295.69,296.84,19464.0,295.69,296.88,295.69,296.84,19464.0
2022-10-11 12:10:00,296.98,298.38,296.96,298.29,28675.0,296.98,298.38,296.96,298.29,28675.0
2022-10-11 12:15:00,298.4,299.57,298.18,299.56,29738.0,298.4,299.57,298.18,299.56,29738.0
2022-10-11 12:20:00,299.55,300.74,299.31,300.56,18539.0,299.55,300.74,299.31,300.56,18539.0
2022-10-11 12:25:00,300.55,301.12,300.0,300.09,16771.0,300.55,301.12,300.0,300.09,16771.0
2022-10-11 12:30:00,300.1,301.0,300.06,300.56,11812.0,300.1,301.0,300.06,300.56,11812.0
2022-10-11 12:35:00,300.48,302.0,300.24,302.0,25964.0,300.48,302.0,300.24,302.0,25964.0
2022-10-11 12:40:00,302.04,304.03,301.84,304.0,33375.0,302.04,304.03,301.84,304.0,33375.0
2022-10-11 12:45:00,304.0,304.28,303.59,303.66,27235.0,304.0,304.28,303.59,303.66,27235.0
2022-10-11 12:50:00,303.76,303.95,303.28,303.46,25745.0,303.76,303.95,303.28,303.46,25745.0
2022-10-11 12:55:00,303.45,303.69,302.82,302.96,34675.0,303.45,303.69,302.82,302.96,34675.0
2022-10-11 13:00:00,302.96,302.96,301.88,301.9,16416.0,302.96,302.96,301.88,301.9,16416.0
2022-10-11 13:05:00,301.87,302.0,301.17,301.28,17089.0,301.87,302.0,301.17,301.28,17089.0
2022-10-11 13:10:00,301.25,301.38,300.53,300.95,14898.0,301.25,301.38,300.53,300.95,14898.0
2022-10-11 13:15:00,300.95,301.32,300.13,300.57,13763.0,300.95,301.32,300.13,300.57,13763.0
2022-10-11 13:20:00,300.57,301.28,300.38,301.19,17017.0,300.57,301.28,300.38,301.19,17017.0
2022-10-11 13:25:00,301.23,301.24,299.67,300.02,14756.0,301.23,301.24,299.67,300.02,14756.0
2022-10-11 13:30:00,299.9,300.13,298.64,299.33,26976.0,299.9,300.13,298.64,299.33,26976.0
2022-10-11 13:35:00,299.27,299.64,298.83,299.14,9531.0,299.27,299.64,298.83,299.14,9531.0
2022-10-11 13:40:00,299.14,299.86,299.05,299.48,10162.0,299.14,299.86,299.05,299.48,10162.0
2022-10-11 13:45:00,299.5,299.67,298.93,298.98,10075.0,299.5,299.67,298.93,298.98,10075.0
2022-10-11 13:50:00,298.88,299.24,298.4,298.53,10965.0,298.88,299.24,298.4,298.53,10965.0
2022-10-11 13:55:00,298.53,299.17,298.4,299.13,12624.0,298.53,299.17,298.4,299.13,12624.0
2022-10-11 14:00:00,299.08,299.23,298.72,298.76,8472.0,299.08,299.23,298.72,298.76,8472.0
2022-10-11 14:05:00,298.78,299.75,298.12,298.47,17369.0,298.78,299.75,298.12,298.47,17369.0
2022-10-11 14:10:00,298.42,298.64,297.97,298.4,19026.0,298.42,298.64,297.97,298.4,19026.0
2022-10-11 14:15:00,298.3,298.32,297.85,297.85,11415.0,298.3,298.32,297.85,297.85,11415.0
2022-10-11 14:20:00,297.81,298.54,297.8,298.53,9776.0,297.81,298.54,297.8,298.53,9776.0
2022-10-11 14:25:00,298.51,298.88,298.26,298.6,16034.0,298.51,298.88,298.26,298.6,16034.0
2022-10-11 14:30:00,298.6,299.71,298.59,299.56,19947.0,298.6,299.71,298.59,299.56,19947.0
2022-10-11 14:35:00,299.47,299.73,299.23,299.56,19080.0,299.47,299.73,299.23,299.56,19080.0
2022-10-11 14:40:00,299.57,300.13,299.13,299.25,37251.0,299.57,300.13,299.13,299.25,37251.0
2022-10-11 14:45:00,299.11,299.17,297.35,297.7,26539.0,299.11,299.17,297.35,297.7,26539.0
2022-10-11 14:50:00,297.54,297.57,296.67,296.67,18362.0,297.54,297.57,296.67,296.67,18362.0
2022-10-11 14:55:00,296.49,296.63,295.11,295.38,17490.0,296.49,296.63,295.11,295.38,17490.0
2022-10-11 15:00:00,295.12,295.66,294.5,294.76,12786.0,295.12,295.66,294.5,294.76,12786.0
2022-10-11 15:05:00,294.74,295.25,294.61,294.87,13815.0,294.74,295.25,294.61,294.87,13815.0
2022-10-11 15:10:00,294.89,294.98,293.58,294.25,17540.0,294.89,294.98,293.58,294.25,17540.0
2022-10-11 15:15:00,294.19,294.76,293.46,294.36,13807.0,294.19,294.76,293.46,294.36,13807.0
2022-10-11 15:20:00,294.38,295.45,294.3,295.1,19120.0,294.38,295.45,294.3,295.1,19120.0
2022-10-11 15:25:00,295.19,295.31,294.06,294.93,13467.0,295.19,295.31,294.06,294.93,13467.0
2022-10-11 15:30:00,294.83,295.41,294.21,295.03,14624.0,294.83,295.41,294.21,295.03,14624.0
2022-10-11 15:35:00,295.02,296.15,295.02,296.06,31799.0,295.02,296.15,295.02,296.06,31799.0
2022-10-11 15:40:00,296.06,296.08,295.02,296.03,36388.0,296.06,296.08,295.02,296.03,36388.0
2022-10-11 15:45:00,296.05,296.12,294.89,295.67,28697.0,296.05,296.12,294.89,295.67,28697.0
2022-10-11 15:50:00,295.68,295.68,294.7,295.57,47418.0,295.68,295.68,294.7,295.57,47418.0
2022-10-11 15:55:00,295.69,296.27,295.39,295.66,112888.0,295.69,296.27,295.39,295.66,112888.0
2022-10-12 09:30:00,298.85,300.36,297.18,297.97,40020.0,298.85,300.36,297.18,297.97,40020.0
2022-10-12 09:35:00,298.17,300.6,298.13,299.76,11103.0,298.17,300.6,298.13,299.76,11103.0
2022-10-12 09:40:00,299.68,301.26,299.0,300.92,12518.0,299.68,301.26,299.0,300.92,12518.0
2022-10-12 09:45:00,300.97,302.23,299.75,301.57,23664.0,300.97,302.23,299.75,301.57,23664.0
2022-10-12 09:50:00,301.57,301.91,300.44,300.69,21232.0,301.57,301.91,300.44,300.69,21232.0
2022-10-12 09:55:00,300.84,302.61,300.53,302.03,19571.0,300.84,302.61,300.53,302.03,19571.0
2022-10-12 10:00:00,302.23,302.87,299.91,300.02,14256.0,302.23,302.87,299.91,300.02,14256.0
2022-10-12 10:05:00,300.0,300.0,297.67,298.16,13131.0,300.0,300.0,297.67,298.16,13131.0
2022-10-12 10:10:00,298.29,298.65,297.28,297.28,2650.0,298.29,298.65,297.28,297.28,2650.0
2022-10-12 10:15:00,297.38,297.57,296.52,296.87,6964.0,297.38,297.57,296.52,296.87,6964.0
2022-10-12 10:20:00,296.68,296.68,295.08,295.52,6804.0,296.68,296.68,295.08,295.52,6804.0
2022-10-12 10:25:00,295.34,297.17,295.19,296.02,13008.0,295.34,297.17,295.19,296.02,13008.0
2022-10-12 10:30:00,296.06,296.41,295.62,295.85,4167.0,296.06,296.41,295.62,295.85,4167.0
2022-10-12 10:35:00,295.75,295.75,294.7,295.06,9436.0,295.75,295.75,294.7,295.06,9436.0
2022-10-12 10:40:00,294.82,294.9,293.86,293.96,9388.0,294.82,294.9,293.86,293.96,9388.0
2022-10-12 10:45:00,293.68,294.17,293.41,294.02,10867.0,293.68,294.17,293.41,294.02,10867.0
2022-10-12 10:50:00,294.19,294.32,293.4,294.01,8854.0,294.19,294.32,293.4,294.01,8854.0
2022-10-12 10:55:00,293.85,293.96,293.5,293.7,4309.0,293.85,293.96,293.5,293.7,4309.0
2022-10-12 11:00:00,293.85,295.29,293.84,294.0,22754.0,293.85,295.29,293.84,294.0,22754.0
2022-10-12 11:05:00,294.21,294.78,293.7,294.16,22127.0,294.21,294.78,293.7,294.16,22127.0
2022-10-12 11:10:00,294.47,294.74,294.4,294.74,2100.0,294.47,294.74,294.4,294.74,2100.0
2022-10-12 11:15:00,294.97,295.5,294.79,295.2,7278.0,294.97,295.5,294.79,295.2,7278.0
2022-10-12 11:20:00,295.11,295.88,294.83,295.29,6462.0,295.11,295.88,294.83,295.29,6462.0
2022-10-12 11:25:00,295.38,295.38,294.34,294.89,5585.0,295.38,295.38,294.34,294.89,5585.0
2022-10-12 11:30:00,295.06,295.15,294.17,294.49,6627.0,295.06,295.15,294.17,294.49,6627.0
2022-10-12 11:35:00,294.37,294.78,293.89,294.0,6774.0,294.37,294.78,293.89,294.0,6774.0
2022-10-12 11:40:00,294.01,295.04,293.8,294.52,2144.0,294.01,295.04,293.8,294.52,2144.0
2022-10-12 11:45:00,294.32,294.41,293.77,294.15,9036.0,294.32,294.41,293.77,294.15,9036.0
2022-10-12 11:50:00,293.96,294.18,293.73,294.01,6521.0,293.96,294.18,293.73,294.01,6521.0
2022-10-12 11:55:00,293.8,294.23,293.7,294.23,5326.0,293.8,294.23,293.7,294.23,5326.0
2022-10-12 12:00:00,294.24,295.11,294.24,294.48,5240.0,294.24,295.11,294.24,294.48,5240.0
2022-10-12 12:05:00,294.51,295.09,294.18,294.3,3585.0,294.51,295.09,294.18,294.3,3585.0
2022-10-12 12:10:00,294.28,294.28,293.52,293.85,2239.0,294.28,294.28,293.52,293.85,2239.0
2022-10-12 12:15:00,293.94,294.2,293.75,294.18,3300.0,293.94,294.2,293.75,294.18,3300.0
2022-10-12 12:20:00,294.11,294.11,293.8,293.8,2465.0,294.11,294.11,293.8,293.8,2465.0
2022-10-12 12:25:00,293.9,294.05,293.13,293.43,5625.0,293.9,294.05,293.13,293.43,5625.0
2022-10-12 12:30:00,292.99,292.99,292.71,292.9,1630.0,292.99,292.99,292.71,292.9,1630.0
2022-10-12 12:35:00,293.06,293.06,292.14,292.14,1597.0,293.06,293.06,292.14,292.14,1597.0
2022-10-12 12:40:00,292.18,292.63,292.12,292.21,10776.0,292.18,292.63,292.12,292.21,10776.0
2022-10-12 12:45:00,292.47,292.8,292.47,292.8,4433.0,292.47,292.8,292.47,292.8,4433.0
2022-10-12 12:50:00,292.89,293.24,292.86,292.92,2006.0,292.89,293.24,292.86,292.92,2006.0
2022-10-12 12:55:00,293.2,294.73,293.19,294.6,30648.0,293.2,294.73,293.19,294.6,30648.0
2022-10-12 13:00:00,294.6,294.91,294.27,294.27,2798.0,294.6,294.91,294.27,294.27,2798.0
2022-10-12 13:05:00,294.43,294.65,294.17,294.41,2207.0,294.43,294.65,294.17,294.41,2207.0
2022-10-12 13:10:00,294.45,294.88,294.45,294.71,6200.0,294.45,294.88,294.45,294.71,6200.0
2022-10-12 13:15:00,294.84,294.84,294.17,294.17,3124.0,294.84,294.84,294.17,294.17,3124.0
2022-10-12 13:20:00,294.19,294.51,293.96,294.38,6687.0,294.19,294.51,293.96,294.38,6687.0
2022-10-12 13:25:00,294.5,294.89,294.35,294.71,26058.0,294.5,294.89,294.35,294.71,26058.0
2022-10-12 13:30:00,294.62,294.62,293.96,293.96,4707.0,294.62,294.62,293.96,293.96,4707.0
2022-10-12 13:35:00,294.02,294.72,293.96,294.72,35702.0,294.02,294.72,293.96,294.72,35702.0
2022-10-12 13:40:00,294.67,294.85,294.35,294.8,5133.0,294.67,294.85,294.35,294.8,5133.0
2022-10-12 13:45:00,294.83,294.85,294.49,294.75,5981.0,294.83,294.85,294.49,294.75,5981.0
2022-10-12 13:50:00,294.59,294.72,294.16,294.47,5071.0,294.59,294.72,294.16,294.47,5071.0
2022-10-12 13:55:00,294.37,294.37,294.15,294.33,2575.0,294.37,294.37,294.15,294.33,2575.0
2022-10-12 14:00:00,294.45,296.13,294.38,295.3,40224.0,294.45,296.13,294.38,295.3,40224.0
2022-10-12 14:05:00,295.31,296.84,295.13,296.26,26415.0,295.31,296.84,295.13,296.26,26415.0
2022-10-12 14:10:00,296.13,296.89,295.64,296.66,9472.0,296.13,296.89,295.64,296.66,9472.0
2022-10-12 14:15:00,296.88,296.88,295.81,295.95,12643.0,296.88,296.88,295.81,295.95,12643.0
2022-10-12 14:20:00,296.1,296.16,295.43,295.95,8948.0,296.1,296.16,295.43,295.95,8948.0
2022-10-12 14:25:00,295.91,296.25,295.87,296.0,14411.0,295.91,296.25,295.87,296.0,14411.0
2022-10-12 14:30:00,296.22,296.65,295.92,296.3,11630.0,296.22,296.65,295.92,296.3,11630.0
2022-10-12 14:35:00,296.53,297.02,296.41,297.01,15824.0,296.53,297.02,296.41,297.01,15824.0
2022-10-12 14:40:00,297.0,297.15,296.6,296.65,11480.0,297.0,297.15,296.6,296.65,11480.0
2022-10-12 14:45:00,296.52,296.61,295.84,296.01,5542.0,296.52,296.61,295.84,296.01,5542.0
2022-10-12 14:50:00,296.01,296.24,295.78,295.8,9744.0,296.01,296.24,295.78,295.8,9744.0
2022-10-12 14:55:00,295.76,296.05,295.51,295.56,5908.0,295.76,296.05,295.51,295.56,5908.0
2022-10-12 15:00:00,295.62,296.16,295.57,295.63,3861.0,295.62,296.16,295.57,295.63,3861.0
2022-10-12 15:05:00,295.62,296.02,295.51,295.98,7584.0,295.62,296.02,295.51,295.98,7584.0
2022-10-12 15:10:00,296.15,296.38,295.9,296.26,16140.0,296.15,296.38,295.9,296.26,16140.0
2022-10-12 15:15:00,296.25,296.55,295.66,296.51,20419.0,296.25,296.55,295.66,296.51,20419.0
2022-10-12 15:20:00,296.82,296.82,296.34,296.45,12680.0,296.82,296.82,296.34,296.45,12680.0
2022-10-12 15:25:00,296.47,296.93,296.43,296.43,11997.0,296.47,296.93,296.43,296.43,11997.0
2022-10-12 15:30:00,296.42,296.91,296.15,296.8,15096.0,296.42,296.91,296.15,296.8,15096.0
2022-10-12 15:35:00,296.85,297.1,296.56,296.69,20313.0,296.85,297.1,296.56,296.69,20313.0
2022-10-12 15:40:00,296.73,296.88,296.4,296.49,18202.0,296.73,296.88,296.4,296.49,18202.0
2022-10-12 15:45:00,296.43,297.05,296.26,296.28,22511.0,296.43,297.05,296.26,296.28,22511.0
2022-10-12 15:50:00,296.29,296.62,295.82,296.23,43573.0,296.29,296.62,295.82,296.23,43573.0
2022-10-12 15:55:00,296.19,296.19,295.31,295.55,99671.0,296.19,296.19,295.31,295.55,99671.0
2022-10-13 09:30:00,285.5,286.49,280.22,280.62,60505.0,285.5,286.49,280.22,280.62,60505.0
2022-10-13 09:35:00,280.94,282.12,279.1,281.33,23157.0,280.94,282.12,279.1,281.33,23157.0
2022-10-13 09:40:00,281.18,283.44,280.26,282.14,27526.0,281.18,283.44,280.26,282.14,27526.0
2022-10-13 09:45:00,282.56,284.79,281.87,284.51,18699.0,282.56,284.79,281.87,284.51,18699.0
2022-10-13 09:50:00,284.11,286.59,284.06,285.31,16984.0,284.11,286.59,284.06,285.31,16984.0
2022-10-13 09:55:00,285.2,285.24,283.77,284.56,17149.0,285.2,285.24,283.77,284.56,17149.0
2022-10-13 10:00:00,284.94,285.63,283.29,283.64,23625.0,284.94,285.63,283.29,283.64,23625.0
2022-10-13 10:05:00,284.14,284.82,282.71,284.37,9693.0,284.14,284.82,282.71,284.37,9693.0
2022-10-13 10:10:00,284.32,284.32,282.7,283.85,6995.0,284.32,284.32,282.7,283.85,6995.0
2022-10-13 10:15:00,284.19,284.54,283.5,283.5,8659.0,284.19,284.54,283.5,283.5,8659.0
2022-10-13 10:20:00,283.56,283.64,281.9,282.15,13783.0,283.56,283.64,281.9,282.15,13783.0
2022-10-13 10:25:00,282.14,282.84,281.31,282.16,11458.0,282.14,282.84,281.31,282.16,11458.0
2022-10-13 10:30:00,282.02,283.92,281.79,283.22,22899.0,282.02,283.92,281.79,283.22,22899.0
2022-10-13 10:35:00,283.26,284.8,283.23,284.48,12644.0,283.26,284.8,283.23,284.48,12644.0
2022-10-13 10:40:00,284.7,286.06,284.55,285.98,6028.0,284.7,286.06,284.55,285.98,6028.0
2022-10-13 10:45:00,285.28,287.78,284.98,287.62,8786.0,285.28,287.78,284.98,287.62,8786.0
2022-10-13 10:50:00,287.78,287.78,286.0,286.81,9314.0,287.78,287.78,286.0,286.81,9314.0
2022-10-13 10:55:00,286.64,287.88,285.96,285.96,8760.0,286.64,287.88,285.96,285.96,8760.0
2022-10-13 11:00:00,285.85,286.57,285.44,286.56,4122.0,285.85,286.57,285.44,286.56,4122.0
2022-10-13 11:05:00,286.72,289.48,286.72,289.45,14537.0,286.72,289.48,286.72,289.45,14537.0
2022-10-13 11:10:00,289.16,290.5,288.79,290.5,21180.0,289.16,290.5,288.79,290.5,21180.0
2022-10-13 11:15:00,290.6,292.98,290.11,292.98,12084.0,290.6,292.98,290.11,292.98,12084.0
2022-10-13 11:20:00,292.89,296.43,292.89,293.53,12074.0,292.89,296.43,292.89,293.53,12074.0
2022-10-13 11:25:00,293.48,294.77,292.37,294.27,8688.0,293.48,294.77,292.37,294.27,8688.0
2022-10-13 11:30:00,294.69,294.79,293.36,294.05,5018.0,294.69,294.79,293.36,294.05,5018.0
2022-10-13 11:35:00,294.5,298.1,294.11,297.06,13264.0,294.5,298.1,294.11,297.06,13264.0
2022-10-13 11:40:00,297.58,298.99,295.99,296.02,9040.0,297.58,298.99,295.99,296.02,9040.0
2022-10-13 11:45:00,296.28,296.29,295.47,295.78,4539.0,296.28,296.29,295.47,295.78,4539.0
2022-10-13 11:50:00,295.47,297.22,294.9,296.83,18541.0,295.47,297.22,294.9,296.83,18541.0
2022-10-13 11:55:00,296.87,296.89,295.58,296.25,8366.0,296.87,296.89,295.58,296.25,8366.0
2022-10-13 12:00:00,296.58,297.48,296.21,297.16,10830.0,296.58,297.48,296.21,297.16,10830.0
2022-10-13 12:05:00,297.5,297.68,296.41,297.23,4147.0,297.5,297.68,296.41,297.23,4147.0
2022-10-13 12:10:00,297.36,297.42,295.28,295.45,9663.0,297.36,297.42,295.28,295.45,9663.0
2022-10-13 12:15:00,295.58,295.58,294.42,294.43,4300.0,295.58,295.58,294.42,294.43,4300.0
2022-10-13 12:20:00,294.4,295.41,294.3,294.98,4233.0,294.4,295.41,294.3,294.98,4233.0
2022-10-13 12:25:00,294.47,295.25,294.47,295.07,4113.0,294.47,295.25,294.47,295.07,4113.0
2022-10-13 12:30:00,294.77,295.32,294.69,295.15,5469.0,294.77,295.32,294.69,295.15,5469.0
2022-10-13 12:35:00,295.01,295.5,294.59,294.75,4951.0,295.01,295.5,294.59,294.75,4951.0
2022-10-13 12:40:00,294.99,295.77,294.94,295.55,5719.0,294.99,295.77,294.94,295.55,5719.0
2022-10-13 12:45:00,295.11,295.9,295.06,295.9,4478.0,295.11,295.9,295.06,295.9,4478.0
2022-10-13 12:50:00,296.14,296.52,295.39,295.61,2403.0,296.14,296.52,295.39,295.61,2403.0
2022-10-13 12:55:00,295.77,295.99,295.57,295.89,4129.0,295.77,295.99,295.57,295.89,4129.0
2022-10-13 13:00:00,295.95,297.39,295.95,297.39,5942.0,295.95,297.39,295.95,297.39,5942.0
2022-10-13 13:05:00,297.36,297.51,295.81,295.81,2400.0,297.36,297.51,295.81,295.81,2400.0
2022-10-13 13:10:00,295.98,296.52,295.9,296.22,2931.0,295.98,296.52,295.9,296.22,2931.0
2022-10-13 13:15:00,296.12,296.67,295.94,296.67,4794.0,296.12,296.67,295.94,296.67,4794.0
2022-10-13 13:20:00,296.81,297.71,296.81,297.7,9799.0,296.81,297.71,296.81,297.7,9799.0
2022-10-13 13:25:00,297.4,298.85,297.39,298.66,8613.0,297.4,298.85,297.39,298.66,8613.0
2022-10-13 13:30:00,298.45,299.58,298.45,299.29,9981.0,298.45,299.58,298.45,299.29,9981.0
2022-10-13 13:35:00,299.32,299.32,297.79,297.96,7695.0,299.32,299.32,297.79,297.96,7695.0
2022-10-13 13:40:00,297.78,297.81,296.62,296.63,3955.0,297.78,297.81,296.62,296.63,3955.0
2022-10-13 13:45:00,296.49,296.77,296.4,296.75,3654.0,296.49,296.77,296.4,296.75,3654.0
2022-10-13 13:50:00,296.61,296.93,296.4,296.71,5706.0,296.61,296.93,296.4,296.71,5706.0
2022-10-13 13:55:00,296.71,296.71,296.17,296.27,2984.0,296.71,296.71,296.17,296.27,2984.0
2022-10-13 14:00:00,296.24,296.42,295.74,296.07,4671.0,296.24,296.42,295.74,296.07,4671.0
2022-10-13 14:05:00,296.08,296.17,295.44,295.53,2105.0,296.08,296.17,295.44,295.53,2105.0
2022-10-13 14:10:00,295.36,295.63,294.71,295.25,6503.0,295.36,295.63,294.71,295.25,6503.0
2022-10-13 14:15:00,295.13,295.32,294.78,295.03,4029.0,295.13,295.32,294.78,295.03,4029.0
2022-10-13 14:20:00,294.82,295.07,294.75,294.9,1800.0,294.82,295.07,294.75,294.9,1800.0
2022-10-13 14:25:00,294.48,294.5,293.42,293.42,5224.0,294.48,294.5,293.42,293.42,5224.0
2022-10-13 14:30:00,293.55,294.1,293.51,293.92,11803.0,293.55,294.1,293.51,293.92,11803.0
2022-10-13 14:35:00,294.03,294.69,294.0,294.38,11000.0,294.03,294.69,294.0,294.38,11000.0
2022-10-13 14:40:00,294.14,294.69,293.95,294.69,5488.0,294.14,294.69,293.95,294.69,5488.0
2022-10-13 14:45:00,294.84,295.24,294.67,295.11,5067.0,294.84,295.24,294.67,295.11,5067.0
2022-10-13 14:50:00,294.91,295.57,294.8,295.53,4423.0,294.91,295.57,294.8,295.53,4423.0
2022-10-13 14:55:00,295.37,296.23,295.33,296.01,6222.0,295.37,296.23,295.33,296.01,6222.0
2022-10-13 15:00:00,295.32,295.51,295.08,295.39,4580.0,295.32,295.51,295.08,295.39,4580.0
2022-10-13 15:05:00,295.25,296.69,295.25,296.53,4755.0,295.25,296.69,295.25,296.53,4755.0
2022-10-13 15:10:00,296.9,297.19,296.3,296.37,7137.0,296.9,297.19,296.3,296.37,7137.0
2022-10-13 15:15:00,296.02,296.63,296.02,296.3,3011.0,296.02,296.63,296.02,296.3,3011.0
2022-10-13 15:20:00,296.04,296.04,295.27,295.4,2900.0,296.04,296.04,295.27,295.4,2900.0
2022-10-13 15:25:00,295.43,295.81,295.24,295.5,7680.0,295.43,295.81,295.24,295.5,7680.0
2022-10-13 15:30:00,295.38,295.85,294.12,294.62,13755.0,295.38,295.85,294.12,294.62,13755.0
2022-10-13 15:35:00,294.54,294.69,294.14,294.52,5483.0,294.54,294.69,294.14,294.52,5483.0
2022-10-13 15:40:00,294.47,294.88,294.01,294.88,10728.0,294.47,294.88,294.01,294.88,10728.0
2022-10-13 15:45:00,294.88,294.95,294.44,294.65,16834.0,294.88,294.95,294.44,294.65,16834.0
2022-10-13 15:50:00,294.95,295.76,294.28,295.07,19067.0,294.95,295.76,294.28,295.07,19067.0
2022-10-13 15:55:00,294.9,295.01,294.4,294.46,42341.0,294.9,295.01,294.4,294.46,42341.0
2022-10-14 09:30:00,300.27,302.88,298.95,299.11,55803.0,300.27,302.88,298.95,299.11,55803.0
2022-10-14 09:35:00,299.53,304.0,299.53,303.32,16648.0,299.53,304.0,299.53,303.32,16648.0
2022-10-14 09:40:00,303.37,303.38,300.0,300.1,15112.0,303.37,303.38,300.0,300.1,15112.0
2022-10-14 09:45:00,300.2,300.23,296.97,297.27,20517.0,300.2,300.23,296.97,297.27,20517.0
2022-10-14 09:50:00,297.45,297.99,295.22,295.74,17022.0,297.45,297.99,295.22,295.74,17022.0
2022-10-14 09:55:00,296.12,297.11,294.9,295.44,10641.0,296.12,297.11,294.9,295.44,10641.0
2022-10-14 10:00:00,295.15,295.15,291.81,293.38,13917.0,295.15,295.15,291.81,293.38,13917.0
2022-10-14 10:05:00,293.49,294.08,292.62,292.88,8650.0,293.49,294.08,292.62,292.88,8650.0
2022-10-14 10:10:00,292.66,293.31,290.0,290.87,12625.0,292.66,293.31,290.0,290.87,12625.0
2022-10-14 10:15:00,290.82,291.78,290.66,291.0,4623.0,290.82,291.78,290.66,291.0,4623.0
2022-10-14 10:20:00,291.03,291.26,289.28,289.63,7122.0,291.03,291.26,289.28,289.63,7122.0
2022-10-14 10:25:00,289.86,291.33,289.33,290.81,4000.0,289.86,291.33,289.33,290.81,4000.0
2022-10-14 10:30:00,290.46,291.5,290.46,290.49,6956.0,290.46,291.5,290.46,290.49,6956.0
2022-10-14 10:35:00,290.54,290.94,289.77,290.39,5795.0,290.54,290.94,289.77,290.39,5795.0
2022-10-14 10:40:00,290.67,291.06,288.06,288.06,5300.0,290.67,291.06,288.06,288.06,5300.0
2022-10-14 10:45:00,287.75,289.46,287.71,288.41,14944.0,287.75,289.46,287.71,288.41,14944.0
2022-10-14 10:50:00,288.5,289.82,288.44,289.53,6800.0,288.5,289.82,288.44,289.53,6800.0
2022-10-14 10:55:00,289.36,290.02,289.2,289.75,5427.0,289.36,290.02,289.2,289.75,5427.0
2022-10-14 11:00:00,289.89,291.38,289.65,290.92,6818.0,289.89,291.38,289.65,290.92,6818.0
2022-10-14 11:05:00,290.86,291.12,290.06,290.2,7374.0,290.86,291.12,290.06,290.2,7374.0
2022-10-14 11:10:00,290.17,290.34,289.48,289.85,12377.0,290.17,290.34,289.48,289.85,12377.0
2022-10-14 11:15:00,289.84,289.99,289.35,289.52,17831.0,289.84,289.99,289.35,289.52,17831.0
2022-10-14 11:20:00,289.75,290.92,289.64,290.25,5325.0,289.75,290.92,289.64,290.25,5325.0
2022-10-14 11:25:00,290.32,291.7,290.32,291.7,7140.0,290.32,291.7,290.32,291.7,7140.0
2022-10-14 11:30:00,291.33,291.65,290.81,291.0,6095.0,291.33,291.65,290.81,291.0,6095.0
2022-10-14 11:35:00,291.13,291.44,290.35,291.26,6275.0,291.13,291.44,290.35,291.26,6275.0
2022-10-14 11:40:00,291.19,291.64,290.02,290.59,12908.0,291.19,291.64,290.02,290.59,12908.0
2022-10-14 11:45:00,290.7,290.71,289.6,290.36,14345.0,290.7,290.71,289.6,290.36,14345.0
2022-10-14 11:50:00,290.63,290.63,289.26,289.52,12931.0,290.63,290.63,289.26,289.52,12931.0
2022-10-14 11:55:00,289.52,289.75,289.24,289.26,6775.0,289.52,289.75,289.24,289.26,6775.0
2022-10-14 12:00:00,288.87,289.4,288.45,289.07,3722.0,288.87,289.4,288.45,289.07,3722.0
2022-10-14 12:05:00,288.89,289.0,287.7,287.9,11574.0,288.89,289.0,287.7,287.9,11574.0
2022-10-14 12:10:00,287.8,287.8,286.53,286.68,8554.0,287.8,287.8,286.53,286.68,8554.0
2022-10-14 12:15:00,286.58,286.92,286.28,286.92,3201.0,286.58,286.92,286.28,286.92,3201.0
2022-10-14 12:20:00,286.58,287.63,286.43,287.4,6674.0,286.58,287.63,286.43,287.4,6674.0
2022-10-14 12:25:00,287.26,288.53,287.26,288.53,19793.0,287.26,288.53,287.26,288.53,19793.0
2022-10-14 12:30:00,288.5,289.02,288.18,288.45,6537.0,288.5,289.02,288.18,288.45,6537.0
2022-10-14 12:35:00,288.34,289.44,288.34,288.9,7052.0,288.34,289.44,288.34,288.9,7052.0
2022-10-14 12:40:00,288.87,289.63,288.87,289.6,11875.0,288.87,289.63,288.87,289.6,11875.0
2022-10-14 12:45:00,289.42,289.76,288.76,288.76,9600.0,289.42,289.76,288.76,288.76,9600.0
2022-10-14 12:50:00,288.29,288.54,287.98,288.34,4710.0,288.29,288.54,287.98,288.34,4710.0
2022-10-14 12:55:00,288.32,288.41,288.15,288.41,3769.0,288.32,288.41,288.15,288.41,3769.0
2022-10-14 13:00:00,288.32,289.43,288.2,288.88,3272.0,288.32,289.43,288.2,288.88,3272.0
2022-10-14 13:05:00,288.9,288.98,288.0,288.12,3739.0,288.9,288.98,288.0,288.12,3739.0
2022-10-14 13:10:00,288.05,288.42,287.7,287.88,12018.0,288.05,288.42,287.7,287.88,12018.0
2022-10-14 13:15:00,288.17,288.73,288.1,288.46,7941.0,288.17,288.73,288.1,288.46,7941.0
2022-10-14 13:20:00,288.39,289.06,288.08,288.56,8747.0,288.39,289.06,288.08,288.56,8747.0
2022-10-14 13:25:00,288.43,289.04,288.35,289.04,4192.0,288.43,289.04,288.35,289.04,4192.0
2022-10-14 13:30:00,289.08,289.99,289.08,289.64,10244.0,289.08,289.99,289.08,289.64,10244.0
2022-10-14 13:35:00,289.6,289.9,289.21,289.68,3112.0,289.6,289.9,289.21,289.68,3112.0
2022-10-14 13:40:00,289.7,290.0,289.28,289.51,4050.0,289.7,290.0,289.28,289.51,4050.0
2022-10-14 13:45:00,289.51,289.79,289.35,289.58,4000.0,289.51,289.79,289.35,289.58,4000.0
2022-10-14 13:50:00,289.5,289.68,289.27,289.68,4826.0,289.5,289.68,289.27,289.68,4826.0
2022-10-14 13:55:00,289.81,290.09,289.69,290.09,4374.0,289.81,290.09,289.69,290.09,4374.0
2022-10-14 14:00:00,289.82,289.97,289.51,289.97,4395.0,289.82,289.97,289.51,289.97,4395.0
2022-10-14 14:05:00,289.98,290.0,289.17,289.6,4002.0,289.98,290.0,289.17,289.6,4002.0
2022-10-14 14:10:00,289.15,289.15,288.7,288.97,6651.0,289.15,289.15,288.7,288.97,6651.0
2022-10-14 14:15:00,288.79,288.88,288.16,288.26,7409.0,288.79,288.88,288.16,288.26,7409.0
2022-10-14 14:20:00,288.22,288.74,288.21,288.69,4300.0,288.22,288.74,288.21,288.69,4300.0
2022-10-14 14:25:00,288.62,289.08,288.44,289.0,8688.0,288.62,289.08,288.44,289.0,8688.0
2022-10-14 14:30:00,289.0,289.46,288.93,289.25,5052.0,289.0,289.46,288.93,289.25,5052.0
2022-10-14 14:35:00,289.4,289.87,289.23,289.59,5303.0,289.4,289.87,289.23,289.59,5303.0
2022-10-14 14:40:00,289.63,290.1,289.26,290.0,8910.0,289.63,290.1,289.26,290.0,8910.0
2022-10-14 14:45:00,289.93,290.01,289.37,289.87,4200.0,289.93,290.01,289.37,289.87,4200.0
2022-10-14 14:50:00,289.81,289.97,289.67,289.81,2400.0,289.81,289.97,289.67,289.81,2400.0
2022-10-14 14:55:00,289.58,290.23,289.48,290.23,7404.0,289.58,290.23,289.48,290.23,7404.0
2022-10-14 15:00:00,290.26,290.81,289.95,290.0,18990.0,290.26,290.81,289.95,290.0,18990.0
2022-10-14 15:05:00,289.94,290.53,289.55,290.06,17817.0,289.94,290.53,289.55,290.06,17817.0
2022-10-14 15:10:00,290.24,290.87,290.11,290.23,10835.0,290.24,290.87,290.11,290.23,10835.0
2022-10-14 15:15:00,290.3,290.61,289.88,290.55,7418.0,290.3,290.61,289.88,290.55,7418.0
2022-10-14 15:20:00,290.56,290.95,290.22,290.56,25529.0,290.56,290.95,290.22,290.56,25529.0
2022-10-14 15:25:00,290.47,291.07,290.39,290.94,13402.0,290.47,291.07,290.39,290.94,13402.0
2022-10-14 15:30:00,290.91,290.91,290.01,290.59,4900.0,290.91,290.91,290.01,290.59,4900.0
2022-10-14 15:35:00,290.79,290.83,289.93,290.5,10077.0,290.79,290.83,289.93,290.5,10077.0
2022-10-14 15:40:00,290.67,290.82,290.34,290.82,10313.0,290.67,290.82,290.34,290.82,10313.0
2022-10-14 15:45:00,290.81,290.81,289.88,290.39,13486.0,290.81,290.81,289.88,290.39,13486.0
2022-10-14 15:50:00,290.48,290.61,289.5,289.84,32910.0,290.48,290.61,289.5,289.84,32910.0
2022-10-14 15:55:00,289.84,289.87,288.55,288.78,81643.0,289.84,289.87,288.55,288.78,81643.0
2022-10-17 09:30:00,295.67,297.13,295.05,296.15,19768.0,295.67,297.13,295.05,296.15,19768.0
2022-10-17 09:35:00,295.94,297.26,295.63,296.75,14823.0,295.94,297.26,295.63,296.75,14823.0
2022-10-17 09:40:00,296.58,296.74,295.28,295.35,15036.0,296.58,296.74,295.28,295.35,15036.0
2022-10-17 09:45:00,295.0,295.0,293.31,294.42,7276.0,295.0,295.0,293.31,294.42,7276.0
2022-10-17 09:50:00,294.68,296.44,294.64,295.8,13164.0,294.68,296.44,294.64,295.8,13164.0
2022-10-17 09:55:00,295.83,296.44,295.21,295.65,10080.0,295.83,296.44,295.21,295.65,10080.0
2022-10-17 10:00:00,296.12,296.88,295.18,296.88,4425.0,296.12,296.88,295.18,296.88,4425.0
2022-10-17 10:05:00,296.88,297.35,295.71,295.71,12718.0,296.88,297.35,295.71,295.71,12718.0
2022-10-17 10:10:00,295.13,296.44,295.12,296.31,6733.0,295.13,296.44,295.12,296.31,6733.0
2022-10-17 10:15:00,296.36,296.38,295.3,295.3,5719.0,296.36,296.38,295.3,295.3,5719.0
2022-10-17 10:20:00,295.64,296.03,295.0,295.17,35858.0,295.64,296.03,295.0,295.17,35858.0
2022-10-17 10:25:00,295.04,295.47,294.67,295.34,5410.0,295.04,295.47,294.67,295.34,5410.0
2022-10-17 10:30:00,295.46,295.82,295.02,295.3,6765.0,295.46,295.82,295.02,295.3,6765.0
2022-10-17 10:35:00,295.3,296.55,295.14,296.5,9899.0,295.3,296.55,295.14,296.5,9899.0
2022-10-17 10:40:00,296.37,297.08,296.37,296.85,6441.0,296.37,297.08,296.37,296.85,6441.0
2022-10-17 10:45:00,296.96,297.42,296.6,296.6,18492.0,296.96,297.42,296.6,296.6,18492.0
2022-10-17 10:50:00,296.67,296.76,294.11,294.44,35495.0,296.67,296.76,294.11,294.44,35495.0
2022-10-17 10:55:00,294.26,294.51,293.75,294.5,8836.0,294.26,294.51,293.75,294.5,8836.0
2022-10-17 11:00:00,294.62,295.99,294.25,295.91,21762.0,294.62,295.99,294.25,295.91,21762.0
2022-10-17 11:05:00,295.91,296.16,295.14,295.14,7616.0,295.91,296.16,295.14,295.14,7616.0
2022-10-17 11:10:00,295.09,296.65,295.08,296.65,4798.0,295.09,296.65,295.08,296.65,4798.0
2022-10-17 11:15:00,296.75,296.75,295.79,295.84,3794.0,296.75,296.75,295.79,295.84,3794.0
2022-10-17 11:20:00,296.0,296.11,295.49,296.0,11558.0,296.0,296.11,295.49,296.0,11558.0
2022-10-17 11:25:00,295.96,297.99,295.95,297.99,7814.0,295.96,297.99,295.95,297.99,7814.0
2022-10-17 11:30:00,298.0,298.29,297.75,298.27,22198.0,298.0,298.29,297.75,298.27,22198.0
2022-10-17 11:35:00,298.33,298.85,297.86,298.69,5903.0,298.33,298.85,297.86,298.69,5903.0
2022-10-17 11:40:00,298.67,299.59,298.54,299.59,4321.0,298.67,299.59,298.54,299.59,4321.0
2022-10-17 11:45:00,299.71,299.72,299.25,299.6,6430.0,299.71,299.72,299.25,299.6,6430.0
2022-10-17 11:50:00,299.75,300.53,299.67,300.32,6091.0,299.75,300.53,299.67,300.32,6091.0
2022-10-17 11:55:00,300.1,300.1,299.78,299.99,2577.0,300.1,300.1,299.78,299.99,2577.0
2022-10-17 12:00:00,300.0,300.2,299.52,299.78,16073.0,300.0,300.2,299.52,299.78,16073.0
2022-10-17 12:05:00,299.68,300.25,299.66,300.1,13728.0,299.68,300.25,299.66,300.1,13728.0
2022-10-17 12:10:00,299.89,299.92,298.77,299.08,4422.0,299.89,299.92,298.77,299.08,4422.0
2022-10-17 12:15:00,299.3,299.3,298.68,298.68,2138.0,299.3,299.3,298.68,298.68,2138.0
2022-10-17 12:20:00,298.69,299.11,298.69,299.0,1900.0,298.69,299.11,298.69,299.0,1900.0
2022-10-17 12:25:00,299.24,299.46,299.12,299.19,5027.0,299.24,299.46,299.12,299.19,5027.0
2022-10-17 12:30:00,299.29,299.46,299.16,299.37,8289.0,299.29,299.46,299.16,299.37,8289.0
2022-10-17 12:35:00,299.38,299.48,298.69,298.97,10211.0,299.38,299.48,298.69,298.97,10211.0
2022-10-17 12:40:00,298.88,299.0,298.23,298.5,3900.0,298.88,299.0,298.23,298.5,3900.0
2022-10-17 12:45:00,298.27,298.69,297.95,298.22,3783.0,298.27,298.69,297.95,298.22,3783.0
2022-10-17 12:50:00,298.23,298.32,298.04,298.04,3077.0,298.23,298.32,298.04,298.04,3077.0
2022-10-17 12:55:00,298.03,298.1,297.8,297.8,1460.0,298.03,298.1,297.8,297.8,1460.0
2022-10-17 13:00:00,297.82,297.83,297.0,297.37,5943.0,297.82,297.83,297.0,297.37,5943.0
2022-10-17 13:05:00,297.53,297.99,297.53,297.97,975.0,297.53,297.99,297.53,297.97,975.0
2022-10-17 13:10:00,297.89,298.08,297.85,297.93,2432.0,297.89,298.08,297.85,297.93,2432.0
2022-10-17 13:15:00,298.0,298.77,297.93,297.99,5550.0,298.0,298.77,297.93,297.99,5550.0
2022-10-17 13:20:00,297.98,298.44,297.89,298.44,1900.0,297.98,298.44,297.89,298.44,1900.0
2022-10-17 13:25:00,298.44,298.44,298.05,298.05,2400.0,298.44,298.44,298.05,298.05,2400.0
2022-10-17 13:30:00,297.99,298.47,297.99,298.42,1000.0,297.99,298.47,297.99,298.42,1000.0
2022-10-17 13:35:00,298.34,298.75,298.29,298.66,2300.0,298.34,298.75,298.29,298.66,2300.0
2022-10-17 13:40:00,298.63,299.12,298.55,298.67,5823.0,298.63,299.12,298.55,298.67,5823.0
2022-10-17 13:45:00,298.82,299.49,298.82,299.4,4833.0,298.82,299.49,298.82,299.4,4833.0
2022-10-17 13:50:00,299.48,299.74,299.18,299.3,6781.0,299.48,299.74,299.18,299.3,6781.0
2022-10-17 13:55:00,299.25,299.34,298.75,299.34,3847.0,299.25,299.34,298.75,299.34,3847.0
2022-10-17 14:00:00,299.35,299.98,299.08,299.49,8526.0,299.35,299.98,299.08,299.49,8526.0
2022-10-17 14:05:00,299.51,299.51,299.24,299.37,1900.0,299.51,299.51,299.24,299.37,1900.0
2022-10-17 14:10:00,299.38,299.41,297.77,297.93,46467.0,299.38,299.41,297.77,297.93,46467.0
2022-10-17 14:15:00,298.0,298.04,297.54,297.79,3607.0,298.0,298.04,297.54,297.79,3607.0
2022-10-17 14:20:00,297.92,297.99,297.6,297.74,5126.0,297.92,297.99,297.6,297.74,5126.0
2022-10-17 14:25:00,297.64,297.64,297.26,297.43,3829.0,297.64,297.64,297.26,297.43,3829.0
2022-10-17 14:30:00,297.67,297.67,296.9,296.91,2067.0,297.67,297.67,296.9,296.91,2067.0
2022-10-17 14:35:00,296.84,297.26,296.83,297.26,3500.0,296.84,297.26,296.83,297.26,3500.0
2022-10-17 14:40:00,297.11,297.55,297.06,297.49,4412.0,297.11,297.55,297.06,297.49,4412.0
2022-10-17 14:45:00,297.4,297.85,297.3,297.83,5599.0,297.4,297.85,297.3,297.83,5599.0
2022-10-17 14:50:00,297.69,297.91,297.35,297.37,9155.0,297.69,297.91,297.35,297.37,9155.0
2022-10-17 14:55:00,297.15,297.4,297.03,297.3,3400.0,297.15,297.4,297.03,297.3,3400.0
2022-10-17 15:00:00,297.14,297.4,296.32,296.38,7837.0,297.14,297.4,296.32,296.38,7837.0
2022-10-17 15:05:00,296.37,296.52,295.5,295.96,8728.0,296.37,296.52,295.5,295.96,8728.0
2022-10-17 15:10:00,295.98,297.17,295.94,297.15,12129.0,295.98,297.17,295.94,297.15,12129.0
2022-10-17 15:15:00,297.15,297.64,297.0,297.6,20289.0,297.15,297.64,297.0,297.6,20289.0
2022-10-17 15:20:00,297.59,298.17,297.3,297.84,10607.0,297.59,298.17,297.3,297.84,10607.0
2022-10-17 15:25:00,297.84,297.84,297.2,297.47,6930.0,297.84,297.84,297.2,297.47,6930.0
2022-10-17 15:30:00,297.47,298.12,297.06,298.06,11727.0,297.47,298.12,297.06,298.06,11727.0
2022-10-17 15:35:00,298.05,298.21,297.27,297.33,16194.0,298.05,298.21,297.27,297.33,16194.0
2022-10-17 15:40:00,297.44,298.04,297.41,297.45,13037.0,297.44,298.04,297.41,297.45,13037.0
2022-10-17 15:45:00,297.48,297.72,297.31,297.68,10986.0,297.48,297.72,297.31,297.68,10986.0
2022-10-17 15:50:00,297.73,298.31,297.61,298.14,37781.0,297.73,298.31,297.61,298.14,37781.0
2022-10-17 15:55:00,298.04,298.22,297.33,297.71,69186.0,298.04,298.22,297.33,297.71,69186.0
2022-10-18 09:30:00,307.74,308.88,306.36,306.7,28546.0,307.74,308.88,306.36,306.7,28546.0
2022-10-18 09:35:00,306.3,307.54,306.0,306.0,13598.0,306.3,307.54,306.0,306.0,13598.0
2022-10-18 09:40:00,306.49,307.87,306.05,306.88,15986.0,306.49,307.87,306.05,306.88,15986.0
2022-10-18 09:45:00,307.08,307.69,305.94,306.97,10819.0,307.08,307.69,305.94,306.97,10819.0
2022-10-18 09:50:00,306.82,307.2,302.7,302.7,9034.0,306.82,307.2,302.7,302.7,9034.0
2022-10-18 09:55:00,302.64,304.21,302.56,303.19,16670.0,302.64,304.21,302.56,303.19,16670.0
2022-10-18 10:00:00,303.4,303.4,302.0,302.0,7460.0,303.4,303.4,302.0,302.0,7460.0
2022-10-18 10:05:00,301.87,302.99,301.87,302.99,7136.0,301.87,302.99,301.87,302.99,7136.0
2022-10-18 10:10:00,302.88,303.26,302.46,302.94,7406.0,302.88,303.26,302.46,302.94,7406.0
2022-10-18 10:15:00,302.94,303.23,301.75,301.99,5422.0,302.94,303.23,301.75,301.99,5422.0
2022-10-18 10:20:00,301.78,302.24,301.18,301.2,4010.0,301.78,302.24,301.18,301.2,4010.0
2022-10-18 10:25:00,301.37,301.59,299.31,299.31,10329.0,301.37,301.59,299.31,299.31,10329.0
2022-10-18 10:30:00,299.55,299.57,298.98,299.28,4235.0,299.55,299.57,298.98,299.28,4235.0
2022-10-18 10:35:00,299.53,299.53,298.0,298.32,7014.0,299.53,299.53,298.0,298.32,7014.0
2022-10-18 10:40:00,298.46,299.64,298.36,299.58,7629.0,298.46,299.64,298.36,299.58,7629.0
2022-10-18 10:45:00,299.52,300.92,299.41,300.84,5600.0,299.52,300.92,299.41,300.84,5600.0
2022-10-18 10:50:00,300.83,300.86,299.96,300.37,5218.0,300.83,300.86,299.96,300.37,5218.0
2022-10-18 10:55:00,300.13,300.45,299.73,300.19,5266.0,300.13,300.45,299.73,300.19,5266.0
2022-10-18 11:00:00,300.34,300.78,299.92,300.78,4613.0,300.34,300.78,299.92,300.78,4613.0
2022-10-18 11:05:00,301.12,301.54,299.33,299.68,12853.0,301.12,301.54,299.33,299.68,12853.0
2022-10-18 11:10:00,299.8,300.56,298.1,298.5,7927.0,299.8,300.56,298.1,298.5,7927.0
2022-10-18 11:15:00,298.58,298.59,297.67,297.67,7902.0,298.58,298.59,297.67,297.67,7902.0
2022-10-18 11:20:00,297.75,297.76,296.42,296.8,7903.0,297.75,297.76,296.42,296.8,7903.0
2022-10-18 11:25:00,296.4,297.19,296.4,297.19,2816.0,296.4,297.19,296.4,297.19,2816.0
2022-10-18 11:30:00,297.04,297.3,296.23,296.8,3460.0,297.04,297.3,296.23,296.8,3460.0
2022-10-18 11:35:00,296.82,296.82,295.2,295.45,4873.0,296.82,296.82,295.2,295.45,4873.0
2022-10-18 11:40:00,295.33,295.83,294.77,295.83,5092.0,295.33,295.83,294.77,295.83,5092.0
2022-10-18 11:45:00,295.9,296.75,295.66,296.75,4369.0,295.9,296.75,295.66,296.75,4369.0
2022-10-18 11:50:00,296.79,297.25,296.62,297.12,4751.0,296.79,297.25,296.62,297.12,4751.0
2022-10-18 11:55:00,296.81,296.81,296.18,296.56,3800.0,296.81,296.81,296.18,296.56,3800.0
2022-10-18 12:00:00,296.48,296.85,296.4,296.71,2375.0,296.48,296.85,296.4,296.71,2375.0
2022-10-18 12:05:00,296.58,297.63,295.69,297.37,11875.0,296.58,297.63,295.69,297.37,11875.0
2022-10-18 12:10:00,297.47,298.42,297.47,297.79,5637.0,297.47,298.42,297.47,297.79,5637.0
2022-10-18 12:15:00,297.84,298.39,297.5,298.14,4400.0,297.84,298.39,297.5,298.14,4400.0
2022-10-18 12:20:00,298.05,298.07,297.47,297.53,6865.0,298.05,298.07,297.47,297.53,6865.0
2022-10-18 12:25:00,297.36,297.36,296.58,297.05,11079.0,297.36,297.36,296.58,297.05,11079.0
2022-10-18 12:30:00,297.14,297.14,296.38,297.09,5163.0,297.14,297.14,296.38,297.09,5163.0
2022-10-18 12:35:00,297.38,298.67,297.06,298.19,8020.0,297.38,298.67,297.06,298.19,8020.0
2022-10-18 12:40:00,298.28,298.56,297.55,297.57,7509.0,298.28,298.56,297.55,297.57,7509.0
2022-10-18 12:45:00,297.57,297.67,296.64,296.7,6405.0,297.57,297.67,296.64,296.7,6405.0
2022-10-18 12:50:00,296.87,298.27,296.7,298.25,12115.0,296.87,298.27,296.7,298.25,12115.0
2022-10-18 12:55:00,297.9,298.16,296.74,296.74,3662.0,297.9,298.16,296.74,296.74,3662.0
2022-10-18 13:00:00,296.94,297.11,295.58,295.76,7086.0,296.94,297.11,295.58,295.76,7086.0
2022-10-18 13:05:00,295.67,296.21,295.64,296.21,5475.0,295.67,296.21,295.64,296.21,5475.0
2022-10-18 13:10:00,295.76,296.73,295.76,296.55,5865.0,295.76,296.73,295.76,296.55,5865.0
2022-10-18 13:15:00,296.5,296.89,296.24,296.68,3710.0,296.5,296.89,296.24,296.68,3710.0
2022-10-18 13:20:00,296.52,296.73,296.03,296.48,2630.0,296.52,296.73,296.03,296.48,2630.0
2022-10-18 13:25:00,296.48,297.07,296.47,297.05,4528.0,296.48,297.07,296.47,297.05,4528.0
2022-10-18 13:30:00,296.86,297.33,296.72,297.27,4178.0,296.86,297.33,296.72,297.27,4178.0
2022-10-18 13:35:00,297.44,297.61,296.94,297.25,3881.0,297.44,297.61,296.94,297.25,3881.0
2022-10-18 13:40:00,297.01,297.31,296.95,297.31,2475.0,297.01,297.31,296.95,297.31,2475.0
2022-10-18 13:45:00,297.17,297.33,296.65,296.9,3700.0,297.17,297.33,296.65,296.9,3700.0
2022-10-18 13:50:00,297.06,297.24,296.52,296.76,2566.0,297.06,297.24,296.52,296.76,2566.0
2022-10-18 13:55:00,296.61,297.11,296.61,297.05,4800.0,296.61,297.11,296.61,297.05,4800.0
2022-10-18 14:00:00,297.05,297.08,296.11,296.11,3393.0,297.05,297.08,296.11,296.11,3393.0
2022-10-18 14:05:00,296.0,296.57,295.87,296.25,2700.0,296.0,296.57,295.87,296.25,2700.0
2022-10-18 14:10:00,296.39,296.93,296.39,296.66,3600.0,296.39,296.93,296.39,296.66,3600.0
2022-10-18 14:15:00,296.48,297.09,296.32,296.46,7387.0,296.48,297.09,296.32,296.46,7387.0
2022-10-18 14:20:00,296.51,297.37,296.33,297.32,5075.0,296.51,297.37,296.33,297.32,5075.0
2022-10-18 14:25:00,297.17,297.74,296.86,297.65,3655.0,297.17,297.74,296.86,297.65,3655.0
2022-10-18 14:30:00,297.61,297.76,297.0,297.19,3710.0,297.61,297.76,297.0,297.19,3710.0
2022-10-18 14:35:00,297.31,297.39,295.7,295.98,6600.0,297.31,297.39,295.7,295.98,6600.0
2022-10-18 14:40:00,295.98,295.99,294.58,294.67,9496.0,295.98,295.99,294.58,294.67,9496.0
2022-10-18 14:45:00,294.76,295.05,294.26,294.95,6579.0,294.76,295.05,294.26,294.95,6579.0
2022-10-18 14:50:00,294.83,295.39,294.61,295.34,7155.0,294.83,295.39,294.61,295.34,7155.0
2022-10-18 14:55:00,295.32,295.88,295.15,295.56,4982.0,295.32,295.88,295.15,295.56,4982.0
2022-10-18 15:00:00,295.59,295.85,295.09,295.32,8496.0,295.59,295.85,295.09,295.32,8496.0
2022-10-18 15:05:00,295.39,295.66,295.11,295.11,5201.0,295.39,295.66,295.11,295.11,5201.0
2022-10-18 15:10:00,295.11,295.31,294.67,294.81,5385.0,295.11,295.31,294.67,294.81,5385.0
2022-10-18 15:15:00,294.88,295.31,294.61,295.3,9786.0,294.88,295.31,294.61,295.3,9786.0
2022-10-18 15:20:00,295.51,296.25,295.1,296.19,10604.0,295.51,296.25,295.1,296.19,10604.0
2022-10-18 15:25:00,296.13,296.16,295.75,295.97,7997.0,296.13,296.16,295.75,295.97,7997.0
2022-10-18 15:30:00,295.97,297.13,295.97,296.79,9907.0,295.97,297.13,295.97,296.79,9907.0
2022-10-18 15:35:00,296.76,296.76,295.86,296.42,7768.0,296.76,296.76,295.86,296.42,7768.0
2022-10-18 15:40:00,296.37,296.99,296.37,296.73,6200.0,296.37,296.99,296.37,296.73,6200.0
2022-10-18 15:45:00,296.8,296.94,296.35,296.94,13248.0,296.8,296.94,296.35,296.94,13248.0
2022-10-18 15:50:00,296.95,297.47,296.48,297.0,22131.0,296.95,297.47,296.48,297.0,22131.0
2022-10-18 15:55:00,296.94,297.89,296.62,297.74,66407.0,296.94,297.89,296.62,297.74,66407.0
2022-10-19 09:30:00,294.81,299.5,294.3,299.49,20470.0,294.81,299.5,294.3,299.49,20470.0
2022-10-19 09:35:00,299.13,300.97,298.94,299.76,15305.0,299.13,300.97,298.94,299.76,15305.0
2022-10-19 09:40:00,300.0,300.24,297.89,298.76,13954.0,300.0,300.24,297.89,298.76,13954.0
2022-10-19 09:45:00,298.56,299.27,297.73,298.75,9694.0,298.56,299.27,297.73,298.75,9694.0
2022-10-19 09:50:00,298.73,302.08,298.72,301.15,11960.0,298.73,302.08,298.72,301.15,11960.0
2022-10-19 09:55:00,301.17,301.31,298.85,300.29,18164.0,301.17,301.31,298.85,300.29,18164.0
2022-10-19 10:00:00,300.5,300.58,298.65,299.93,21788.0,300.5,300.58,298.65,299.93,21788.0
2022-10-19 10:05:00,299.73,300.8,299.7,299.85,9381.0,299.73,300.8,299.7,299.85,9381.0
2022-10-19 10:10:00,300.19,300.28,298.6,299.89,7557.0,300.19,300.28,298.6,299.89,7557.0
2022-10-19 10:15:00,299.9,301.01,299.89,300.8,10205.0,299.9,301.01,299.89,300.8,10205.0
2022-10-19 10:20:00,300.98,303.28,300.82,302.91,12817.0,300.98,303.28,300.82,302.91,12817.0
2022-10-19 10:25:00,303.0,303.74,302.44,303.53,31050.0,303.0,303.74,302.44,303.53,31050.0
2022-10-19 10:30:00,303.38,304.07,302.64,303.18,15611.0,303.38,304.07,302.64,303.18,15611.0
2022-10-19 10:35:00,303.07,303.1,302.05,302.26,14532.0,303.07,303.1,302.05,302.26,14532.0
2022-10-19 10:40:00,302.1,302.26,300.83,301.76,10202.0,302.1,302.26,300.83,301.76,10202.0
2022-10-19 10:45:00,301.99,303.0,301.62,302.06,7959.0,301.99,303.0,301.62,302.06,7959.0
2022-10-19 10:50:00,302.37,303.0,301.76,301.76,8481.0,302.37,303.0,301.76,301.76,8481.0
2022-10-19 10:55:00,301.51,301.8,300.76,300.76,17151.0,301.51,301.8,300.76,300.76,17151.0
2022-10-19 11:00:00,300.75,302.14,300.63,302.14,15751.0,300.75,302.14,300.63,302.14,15751.0
2022-10-19 11:05:00,302.71,303.55,302.41,302.94,14261.0,302.71,303.55,302.41,302.94,14261.0
2022-10-19 11:10:00,303.06,303.4,302.67,303.14,18871.0,303.06,303.4,302.67,303.14,18871.0
2022-10-19 11:15:00,303.41,304.5,303.4,304.25,11311.0,303.41,304.5,303.4,304.25,11311.0
2022-10-19 11:20:00,304.18,304.32,303.68,303.8,6477.0,304.18,304.32,303.68,303.8,6477.0
2022-10-19 11:25:00,303.78,304.02,303.2,303.53,5137.0,303.78,304.02,303.2,303.53,5137.0
2022-10-19 11:30:00,303.3,303.6,302.67,302.8,8461.0,303.3,303.6,302.67,302.8,8461.0
2022-10-19 11:35:00,302.82,303.27,301.91,303.24,6865.0,302.82,303.27,301.91,303.24,6865.0
2022-10-19 11:40:00,303.31,303.42,302.5,302.59,3174.0,303.31,303.42,302.5,302.59,3174.0
2022-10-19 11:45:00,302.83,303.22,302.79,302.91,4600.0,302.83,303.22,302.79,302.91,4600.0
2022-10-19 11:50:00,302.76,303.56,302.61,303.37,5891.0,302.76,303.56,302.61,303.37,5891.0
2022-10-19 11:55:00,303.27,303.31,302.29,302.41,10984.0,303.27,303.31,302.29,302.41,10984.0
2022-10-19 12:00:00,302.34,302.34,301.67,302.01,8213.0,302.34,302.34,301.67,302.01,8213.0
2022-10-19 12:05:00,302.11,302.11,301.11,301.16,12370.0,302.11,302.11,301.11,301.16,12370.0
2022-10-19 12:10:00,301.37,301.54,300.5,300.9,34693.0,301.37,301.54,300.5,300.9,34693.0
2022-10-19 12:15:00,300.7,300.87,300.0,300.56,23335.0,300.7,300.87,300.0,300.56,23335.0
2022-10-19 12:20:00,300.5,300.5,299.79,299.89,7212.0,300.5,300.5,299.79,299.89,7212.0
2022-10-19 12:25:00,299.88,299.88,298.31,298.44,17502.0,299.88,299.88,298.31,298.44,17502.0
2022-10-19 12:30:00,298.32,298.64,297.96,298.59,17032.0,298.32,298.64,297.96,298.59,17032.0
2022-10-19 12:35:00,298.56,298.56,297.29,297.3,10971.0,298.56,298.56,297.29,297.3,10971.0
2022-10-19 12:40:00,297.31,297.46,296.13,296.27,6010.0,297.31,297.46,296.13,296.27,6010.0
2022-10-19 12:45:00,296.21,296.25,295.73,295.98,5153.0,296.21,296.25,295.73,295.98,5153.0
2022-10-19 12:50:00,295.88,296.47,295.62,295.94,8684.0,295.88,296.47,295.62,295.94,8684.0
2022-10-19 12:55:00,296.03,296.21,295.55,295.99,5980.0,296.03,296.21,295.55,295.99,5980.0
2022-10-19 13:00:00,295.92,296.24,293.98,293.99,9377.0,295.92,296.24,293.98,293.99,9377.0
2022-10-19 13:05:00,293.98,294.7,293.76,294.7,3004.0,293.98,294.7,293.76,294.7,3004.0
2022-10-19 13:10:00,294.55,295.48,294.43,295.11,3542.0,294.55,295.48,294.43,295.11,3542.0
2022-10-19 13:15:00,295.26,295.41,294.63,295.28,10942.0,295.26,295.41,294.63,295.28,10942.0
2022-10-19 13:20:00,295.28,295.6,294.93,295.19,4289.0,295.28,295.6,294.93,295.19,4289.0
2022-10-19 13:25:00,295.42,295.89,295.12,295.13,4982.0,295.42,295.89,295.12,295.13,4982.0
2022-10-19 13:30:00,295.1,295.55,295.01,295.41,3202.0,295.1,295.55,295.01,295.41,3202.0
2022-10-19 13:35:00,295.53,295.66,294.75,294.75,3931.0,295.53,295.66,294.75,294.75,3931.0
2022-10-19 13:40:00,294.75,295.06,294.37,294.81,11692.0,294.75,295.06,294.37,294.81,11692.0
2022-10-19 13:45:00,294.84,294.84,294.34,294.35,2327.0,294.84,294.84,294.34,294.35,2327.0
2022-10-19 13:50:00,294.24,294.79,294.03,294.71,3310.0,294.24,294.79,294.03,294.71,3310.0
2022-10-19 13:55:00,294.97,294.97,294.17,294.46,4226.0,294.97,294.97,294.17,294.46,4226.0
2022-10-19 14:00:00,294.43,295.07,294.25,294.77,16261.0,294.43,295.07,294.25,294.77,16261.0
2022-10-19 14:05:00,294.83,295.28,294.01,295.25,20245.0,294.83,295.28,294.01,295.25,20245.0
2022-10-19 14:10:00,295.13,295.72,295.12,295.52,2667.0,295.13,295.72,295.12,295.52,2667.0
2022-10-19 14:15:00,295.54,296.63,295.54,296.01,4886.0,295.54,296.63,295.54,296.01,4886.0
2022-10-19 14:20:00,296.0,296.01,295.62,295.85,14622.0,296.0,296.01,295.62,295.85,14622.0
2022-10-19 14:25:00,295.85,296.49,295.79,296.49,12542.0,295.85,296.49,295.79,296.49,12542.0
2022-10-19 14:30:00,296.43,296.74,296.14,296.57,3638.0,296.43,296.74,296.14,296.57,3638.0
2022-10-19 14:35:00,296.57,296.57,295.99,296.2,11464.0,296.57,296.57,295.99,296.2,11464.0
2022-10-19 14:40:00,296.45,296.45,295.9,296.3,3860.0,296.45,296.45,295.9,296.3,3860.0
2022-10-19 14:45:00,296.29,296.3,295.8,295.94,6044.0,296.29,296.3,295.8,295.94,6044.0
2022-10-19 14:50:00,295.87,296.07,295.55,295.58,9072.0,295.87,296.07,295.55,295.58,9072.0
2022-10-19 14:55:00,295.5,295.71,295.32,295.49,6225.0,295.5,295.71,295.32,295.49,6225.0
2022-10-19 15:00:00,295.48,295.92,295.24,295.25,3931.0,295.48,295.92,295.24,295.25,3931.0
2022-10-19 15:05:00,295.27,296.29,295.25,296.29,7560.0,295.27,296.29,295.25,296.29,7560.0
2022-10-19 15:10:00,296.3,296.54,296.16,296.42,5132.0,296.3,296.54,296.16,296.42,5132.0
2022-10-19 15:15:00,296.29,297.16,296.22,296.89,6859.0,296.29,297.16,296.22,296.89,6859.0
2022-10-19 15:20:00,296.99,297.03,296.29,296.29,7837.0,296.99,297.03,296.29,296.29,7837.0
2022-10-19 15:25:00,296.15,296.35,295.7,295.93,6191.0,296.15,296.35,295.7,295.93,6191.0
2022-10-19 15:30:00,295.85,296.06,295.38,295.57,5255.0,295.85,296.06,295.38,295.57,5255.0
2022-10-19 15:35:00,295.59,295.98,295.4,295.98,6863.0,295.59,295.98,295.4,295.98,6863.0
2022-10-19 15:40:00,296.02,296.23,295.88,296.21,7848.0,296.02,296.23,295.88,296.21,7848.0
2022-10-19 15:45:00,296.03,296.61,295.44,296.1,15230.0,296.03,296.61,295.44,296.1,15230.0
2022-10-19 15:50:00,296.07,296.31,295.29,296.25,24134.0,296.07,296.31,295.29,296.25,24134.0
2022-10-19 15:55:00,296.2,297.01,296.2,296.89,60509.0,296.2,297.01,296.2,296.89,60509.0
2022-10-20 09:30:00,296.53,299.8,295.63,296.1,18708.0,296.53,299.8,295.63,296.1,18708.0
2022-10-20 09:35:00,296.6,297.46,295.77,295.84,5267.0,296.6,297.46,295.77,295.84,5267.0
2022-10-20 09:40:00,295.36,298.58,295.34,298.47,10985.0,295.36,298.58,295.34,298.47,10985.0
2022-10-20 09:45:00,298.52,298.9,297.67,298.47,6966.0,298.52,298.9,297.67,298.47,6966.0
2022-10-20 09:50:00,298.9,300.63,298.78,299.54,15080.0,298.9,300.63,298.78,299.54,15080.0
2022-10-20 09:55:00,299.53,300.0,299.43,299.72,5100.0,299.53,300.0,299.43,299.72,5100.0
2022-10-20 10:00:00,299.72,302.07,299.13,302.0,14392.0,299.72,302.07,299.13,302.0,14392.0
2022-10-20 10:05:00,301.79,303.56,301.53,303.33,11846.0,301.79,303.56,301.53,303.33,11846.0
2022-10-20 10:10:00,303.36,303.6,302.5,302.51,6840.0,303.36,303.6,302.5,302.51,6840.0
2022-10-20 10:15:00,302.86,303.56,302.28,303.56,7676.0,302.86,303.56,302.28,303.56,7676.0
2022-10-20 10:20:00,303.48,303.93,302.65,302.66,6652.0,303.48,303.93,302.65,302.66,6652.0
2022-10-20 10:25:00,302.59,302.69,302.13,302.63,4347.0,302.59,302.69,302.13,302.63,4347.0
2022-10-20 10:30:00,302.99,303.18,300.9,301.33,4766.0,302.99,303.18,300.9,301.33,4766.0
2022-10-20 10:35:00,301.29,302.16,301.03,301.38,6714.0,301.29,302.16,301.03,301.38,6714.0
2022-10-20 10:40:00,301.6,301.6,300.59,301.02,5853.0,301.6,301.6,300.59,301.02,5853.0
2022-10-20 10:45:00,301.31,301.6,300.89,301.03,8261.0,301.31,301.6,300.89,301.03,8261.0
2022-10-20 10:50:00,300.79,301.03,300.04,300.75,4673.0,300.79,301.03,300.04,300.75,4673.0
2022-10-20 10:55:00,300.66,301.13,300.27,301.1,13312.0,300.66,301.13,300.27,301.1,13312.0
2022-10-20 11:00:00,301.11,301.69,300.23,300.38,9825.0,301.11,301.69,300.23,300.38,9825.0
2022-10-20 11:05:00,300.26,301.2,300.24,300.8,3040.0,300.26,301.2,300.24,300.8,3040.0
2022-10-20 11:10:00,300.77,301.5,300.65,301.25,12523.0,300.77,301.5,300.65,301.25,12523.0
2022-10-20 11:15:00,301.22,301.22,300.03,300.08,3350.0,301.22,301.22,300.03,300.08,3350.0
2022-10-20 11:20:00,300.29,300.52,300.18,300.4,1650.0,300.29,300.52,300.18,300.4,1650.0
2022-10-20 11:25:00,300.59,300.86,299.36,299.82,7551.0,300.59,300.86,299.36,299.82,7551.0
2022-10-20 11:30:00,299.83,300.33,299.75,300.16,8528.0,299.83,300.33,299.75,300.16,8528.0
2022-10-20 11:35:00,300.1,300.62,299.84,300.21,5809.0,300.1,300.62,299.84,300.21,5809.0
2022-10-20 11:40:00,300.29,301.28,300.28,300.81,3600.0,300.29,301.28,300.28,300.81,3600.0
2022-10-20 11:45:00,300.99,300.99,300.06,300.52,4423.0,300.99,300.99,300.06,300.52,4423.0
2022-10-20 11:50:00,300.23,300.8,300.23,300.8,4218.0,300.23,300.8,300.23,300.8,4218.0
2022-10-20 11:55:00,300.75,300.99,299.36,299.44,41169.0,300.75,300.99,299.36,299.44,41169.0
2022-10-20 12:00:00,299.43,299.43,296.7,297.57,23517.0,299.43,299.43,296.7,297.57,23517.0
2022-10-20 12:05:00,297.38,298.25,295.72,295.95,9485.0,297.38,298.25,295.72,295.95,9485.0
2022-10-20 12:10:00,295.63,296.41,295.18,295.59,18196.0,295.63,296.41,295.18,295.59,18196.0
2022-10-20 12:15:00,295.74,296.68,295.74,296.3,1966.0,295.74,296.68,295.74,296.3,1966.0
2022-10-20 12:20:00,296.41,296.41,294.54,294.54,5035.0,296.41,296.41,294.54,294.54,5035.0
2022-10-20 12:25:00,294.5,294.72,293.82,294.24,4862.0,294.5,294.72,293.82,294.24,4862.0
2022-10-20 12:30:00,294.05,294.72,293.82,294.22,7425.0,294.05,294.72,293.82,294.22,7425.0
2022-10-20 12:35:00,294.15,294.33,293.08,293.27,2831.0,294.15,294.33,293.08,293.27,2831.0
2022-10-20 12:40:00,293.5,293.52,292.46,292.46,2275.0,293.5,293.52,292.46,292.46,2275.0
2022-10-20 12:45:00,292.57,292.69,291.52,292.16,8497.0,292.57,292.69,291.52,292.16,8497.0
2022-10-20 12:50:00,292.09,292.38,291.28,291.83,19062.0,292.09,292.38,291.28,291.83,19062.0
2022-10-20 12:55:00,291.92,292.95,291.38,292.81,10776.0,291.92,292.95,291.38,292.81,10776.0
2022-10-20 13:00:00,293.0,293.18,292.0,293.0,10328.0,293.0,293.18,292.0,293.0,10328.0
2022-10-20 13:05:00,292.81,292.95,290.4,290.57,20169.0,292.81,292.95,290.4,290.57,20169.0
2022-10-20 13:10:00,290.55,291.93,290.2,291.14,6124.0,290.55,291.93,290.2,291.14,6124.0
2022-10-20 13:15:00,291.1,291.86,290.84,291.53,6066.0,291.1,291.86,290.84,291.53,6066.0
2022-10-20 13:20:00,291.43,292.33,291.33,291.99,5990.0,291.43,292.33,291.33,291.99,5990.0
2022-10-20 13:25:00,292.02,292.79,292.02,292.45,4200.0,292.02,292.79,292.02,292.45,4200.0
2022-10-20 13:30:00,292.26,292.29,291.75,292.04,6390.0,292.26,292.29,291.75,292.04,6390.0
2022-10-20 13:35:00,291.8,292.34,291.72,291.98,5343.0,291.8,292.34,291.72,291.98,5343.0
2022-10-20 13:40:00,292.0,292.07,291.31,291.98,4782.0,292.0,292.07,291.31,291.98,4782.0
2022-10-20 13:45:00,291.64,291.69,290.57,290.72,4847.0,291.64,291.69,290.57,290.72,4847.0
2022-10-20 13:50:00,290.73,291.71,290.54,291.38,5752.0,290.73,291.71,290.54,291.38,5752.0
2022-10-20 13:55:00,291.37,291.97,291.13,291.93,6800.0,291.37,291.97,291.13,291.93,6800.0
2022-10-20 14:00:00,291.92,292.02,291.15,291.61,10753.0,291.92,292.02,291.15,291.61,10753.0
2022-10-20 14:05:00,291.02,291.75,291.01,291.17,4370.0,291.02,291.75,291.01,291.17,4370.0
2022-10-20 14:10:00,291.26,291.72,291.2,291.32,5102.0,291.26,291.72,291.2,291.32,5102.0
2022-10-20 14:15:00,291.4,292.05,291.4,291.54,4972.0,291.4,292.05,291.4,291.54,4972.0
2022-10-20 14:20:00,291.69,292.25,291.47,291.75,6805.0,291.69,292.25,291.47,291.75,6805.0
2022-10-20 14:25:00,291.87,292.43,291.85,292.36,5327.0,291.87,292.43,291.85,292.36,5327.0
2022-10-20 14:30:00,292.21,292.96,291.81,292.87,9846.0,292.21,292.96,291.81,292.87,9846.0
2022-10-20 14:35:00,292.77,293.4,292.61,292.81,11972.0,292.77,293.4,292.61,292.81,11972.0
2022-10-20 14:40:00,292.88,292.93,292.23,292.24,18719.0,292.88,292.93,292.23,292.24,18719.0
2022-10-20 14:45:00,292.36,292.85,291.89,292.34,9023.0,292.36,292.85,291.89,292.34,9023.0
2022-10-20 14:50:00,292.35,293.38,292.21,293.35,3576.0,292.35,293.38,292.21,293.35,3576.0
2022-10-20 14:55:00,293.3,293.75,293.11,293.46,6198.0,293.3,293.75,293.11,293.46,6198.0
2022-10-20 15:00:00,293.46,293.8,293.25,293.27,7509.0,293.46,293.8,293.25,293.27,7509.0
2022-10-20 15:05:00,293.4,294.4,293.2,294.31,6142.0,293.4,294.4,293.2,294.31,6142.0
2022-10-20 15:10:00,294.29,294.39,293.67,294.28,12667.0,294.29,294.39,293.67,294.28,12667.0
2022-10-20 15:15:00,294.24,294.29,293.14,293.5,8443.0,294.24,294.29,293.14,293.5,8443.0
2022-10-20 15:20:00,293.5,293.51,293.0,293.46,6516.0,293.5,293.51,293.0,293.46,6516.0
2022-10-20 15:25:00,293.3,293.58,292.86,293.53,12125.0,293.3,293.58,292.86,293.53,12125.0
2022-10-20 15:30:00,293.53,293.68,292.79,292.94,10135.0,293.53,293.68,292.79,292.94,10135.0
2022-10-20 15:35:00,292.92,293.48,292.65,292.78,8753.0,292.92,293.48,292.65,292.78,8753.0
2022-10-20 15:40:00,292.74,294.2,292.61,294.15,12210.0,292.74,294.2,292.61,294.15,12210.0
2022-10-20 15:45:00,293.97,294.05,293.2,293.72,11511.0,293.97,294.05,293.2,293.72,11511.0
2022-10-20 15:50:00,293.81,294.13,293.37,293.51,23776.0,293.81,294.13,293.37,293.51,23776.0
2022-10-20 15:55:00,293.44,293.88,293.13,293.13,64326.0,293.44,293.88,293.13,293.13,64326.0
2022-10-21 09:30:00,291.46,294.5,290.9,291.12,31605.0,291.46,294.5,290.9,291.12,31605.0
2022-10-21 09:35:00,290.5,292.33,290.26,291.42,6224.0,290.5,292.33,290.26,291.42,6224.0
2022-10-21 09:40:00,292.05,292.05,289.01,290.94,15952.0,292.05,292.05,289.01,290.94,15952.0
2022-10-21 09:45:00,291.63,293.6,290.96,291.62,10688.0,291.63,293.6,290.96,291.62,10688.0
2022-10-21 09:50:00,291.75,292.91,291.14,292.1,7283.0,291.75,292.91,291.14,292.1,7283.0
2022-10-21 09:55:00,292.05,294.22,291.51,293.88,32319.0,292.05,294.22,291.51,293.88,32319.0
2022-10-21 10:00:00,293.99,294.84,293.8,294.84,15595.0,293.99,294.84,293.8,294.84,15595.0
2022-10-21 10:05:00,294.55,297.51,294.54,296.34,14096.0,294.55,297.51,294.54,296.34,14096.0
2022-10-21 10:10:00,296.2,296.5,295.38,296.5,11152.0,296.2,296.5,295.38,296.5,11152.0
2022-10-21 10:15:00,296.83,297.35,295.6,295.91,9923.0,296.83,297.35,295.6,295.91,9923.0
2022-10-21 10:20:00,296.23,296.43,293.4,293.66,5350.0,296.23,296.43,293.4,293.66,5350.0
2022-10-21 10:25:00,293.34,293.46,291.9,291.9,7775.0,293.34,293.46,291.9,291.9,7775.0
2022-10-21 10:30:00,291.82,292.96,291.27,291.28,6865.0,291.82,292.96,291.27,291.28,6865.0
2022-10-21 10:35:00,291.26,291.45,290.14,290.3,10002.0,291.26,291.45,290.14,290.3,10002.0
2022-10-21 10:40:00,290.59,291.32,290.29,291.32,8042.0,290.59,291.32,290.29,291.32,8042.0
2022-10-21 10:45:00,291.24,292.27,291.05,291.92,8726.0,291.24,292.27,291.05,291.92,8726.0
2022-10-21 10:50:00,292.11,292.61,291.96,292.53,7705.0,292.11,292.61,291.96,292.53,7705.0
2022-10-21 10:55:00,292.75,292.8,291.16,291.55,14862.0,292.75,292.8,291.16,291.55,14862.0
2022-10-21 11:00:00,291.33,291.49,290.66,291.02,8749.0,291.33,291.49,290.66,291.02,8749.0
2022-10-21 11:05:00,291.09,292.22,291.09,291.72,6215.0,291.09,292.22,291.09,291.72,6215.0
2022-10-21 11:10:00,292.07,292.78,292.02,292.43,6537.0,292.07,292.78,292.02,292.43,6537.0
2022-10-21 11:15:00,292.46,292.7,291.77,292.02,8058.0,292.46,292.7,291.77,292.02,8058.0
2022-10-21 11:20:00,291.99,293.25,291.56,292.44,9182.0,291.99,293.25,291.56,292.44,9182.0
2022-10-21 11:25:00,292.75,293.89,292.73,293.82,5550.0,292.75,293.89,292.73,293.82,5550.0
2022-10-21 11:30:00,293.66,295.0,293.45,294.09,6008.0,293.66,295.0,293.45,294.09,6008.0
2022-10-21 11:35:00,294.03,294.11,292.47,292.5,2954.0,294.03,294.11,292.47,292.5,2954.0
2022-10-21 11:40:00,292.77,293.47,292.54,293.12,7373.0,292.77,293.47,292.54,293.12,7373.0
2022-10-21 11:45:00,293.32,293.5,292.71,293.47,5000.0,293.32,293.5,292.71,293.47,5000.0
2022-10-21 11:50:00,293.69,293.75,292.65,292.86,8013.0,293.69,293.75,292.65,292.86,8013.0
2022-10-21 11:55:00,293.13,293.56,292.89,293.07,1800.0,293.13,293.56,292.89,293.07,1800.0
2022-10-21 12:00:00,293.68,294.5,293.49,293.7,5887.0,293.68,294.5,293.49,293.7,5887.0
2022-10-21 12:05:00,293.73,293.92,293.38,293.88,8675.0,293.73,293.92,293.38,293.88,8675.0
2022-10-21 12:10:00,293.55,293.65,292.54,293.65,2046.0,293.55,293.65,292.54,293.65,2046.0
2022-10-21 12:15:00,293.81,293.81,292.87,292.87,1622.0,293.81,293.81,292.87,292.87,1622.0
2022-10-21 12:20:00,292.76,293.51,292.76,293.38,3202.0,292.76,293.51,292.76,293.38,3202.0
2022-10-21 12:25:00,293.3,293.63,292.6,292.6,4306.0,293.3,293.63,292.6,292.6,4306.0
2022-10-21 12:30:00,292.53,293.13,292.3,292.99,2413.0,292.53,293.13,292.3,292.99,2413.0
2022-10-21 12:35:00,293.38,293.45,292.1,292.28,2842.0,293.38,293.45,292.1,292.28,2842.0
2022-10-21 12:40:00,292.28,292.65,292.02,292.65,1699.0,292.28,292.65,292.02,292.65,1699.0
2022-10-21 12:45:00,292.6,293.37,292.6,293.37,10162.0,292.6,293.37,292.6,293.37,10162.0
2022-10-21 12:50:00,293.35,293.8,293.34,293.8,4173.0,293.35,293.8,293.34,293.8,4173.0
2022-10-21 12:55:00,293.77,293.9,292.66,292.91,5700.0,293.77,293.9,292.66,292.91,5700.0
2022-10-21 13:00:00,292.92,294.15,292.83,294.02,4233.0,292.92,294.15,292.83,294.02,4233.0
2022-10-21 13:05:00,294.03,294.17,293.6,293.62,3501.0,294.03,294.17,293.6,293.62,3501.0
2022-10-21 13:10:00,293.58,293.73,293.32,293.58,2789.0,293.58,293.73,293.32,293.58,2789.0
2022-10-21 13:15:00,293.54,293.7,293.07,293.7,3126.0,293.54,293.7,293.07,293.7,3126.0
2022-10-21 13:20:00,293.45,293.7,292.88,293.0,1950.0,293.45,293.7,292.88,293.0,1950.0
2022-10-21 13:25:00,293.07,293.49,293.07,293.32,1700.0,293.07,293.49,293.07,293.32,1700.0
2022-10-21 13:30:00,293.26,294.1,293.1,293.47,2487.0,293.26,294.1,293.1,293.47,2487.0
2022-10-21 13:35:00,293.34,293.58,293.1,293.39,1200.0,293.34,293.58,293.1,293.39,1200.0
2022-10-21 13:40:00,293.72,293.83,293.48,293.5,2800.0,293.72,293.83,293.48,293.5,2800.0
2022-10-21 13:45:00,293.46,294.41,293.45,294.34,4558.0,293.46,294.41,293.45,294.34,4558.0
2022-10-21 13:50:00,294.03,294.56,294.03,294.56,8225.0,294.03,294.56,294.03,294.56,8225.0
2022-10-21 13:55:00,294.54,294.61,294.13,294.52,2499.0,294.54,294.61,294.13,294.52,2499.0
2022-10-21 14:00:00,294.64,295.0,294.64,294.9,3033.0,294.64,295.0,294.64,294.9,3033.0
2022-10-21 14:05:00,295.07,295.26,294.94,295.0,6925.0,295.07,295.26,294.94,295.0,6925.0
2022-10-21 14:10:00,294.95,295.69,294.95,295.04,9944.0,294.95,295.69,294.95,295.04,9944.0
2022-10-21 14:15:00,295.2,295.3,294.51,294.76,7439.0,295.2,295.3,294.51,294.76,7439.0
2022-10-21 14:20:00,294.8,294.89,294.25,294.25,2119.0,294.8,294.89,294.25,294.25,2119.0
2022-10-21 14:25:00,294.3,294.76,294.05,294.16,14005.0,294.3,294.76,294.05,294.16,14005.0
2022-10-21 14:30:00,294.16,294.48,294.16,294.28,10000.0,294.16,294.48,294.16,294.28,10000.0
2022-10-21 14:35:00,294.3,294.59,294.03,294.26,14026.0,294.3,294.59,294.03,294.26,14026.0
2022-10-21 14:40:00,294.2,294.44,294.02,294.02,5399.0,294.2,294.44,294.02,294.02,5399.0
2022-10-21 14:45:00,293.99,294.22,293.72,294.09,5800.0,293.99,294.22,293.72,294.09,5800.0
2022-10-21 14:50:00,294.06,294.15,293.71,293.72,3049.0,294.06,294.15,293.71,293.72,3049.0
2022-10-21 14:55:00,293.74,294.35,293.74,294.35,7315.0,293.74,294.35,293.74,294.35,7315.0
2022-10-21 15:00:00,294.36,294.91,293.74,294.73,10082.0,294.36,294.91,293.74,294.73,10082.0
2022-10-21 15:05:00,294.81,295.0,294.56,295.0,5531.0,294.81,295.0,294.56,295.0,5531.0
2022-10-21 15:10:00,294.85,295.88,294.84,295.88,3762.0,294.85,295.88,294.84,295.88,3762.0
2022-10-21 15:15:00,295.89,296.62,295.83,296.2,21537.0,295.89,296.62,295.83,296.2,21537.0
2022-10-21 15:20:00,296.17,296.6,295.93,296.59,7500.0,296.17,296.6,295.93,296.59,7500.0
2022-10-21 15:25:00,296.68,297.49,296.6,297.31,11548.0,296.68,297.49,296.6,297.31,11548.0
2022-10-21 15:30:00,297.31,298.09,297.3,297.78,16707.0,297.31,298.09,297.3,297.78,16707.0
2022-10-21 15:35:00,297.81,298.5,297.66,298.37,16480.0,297.81,298.5,297.66,298.37,16480.0
2022-10-21 15:40:00,298.37,298.84,298.24,298.71,15374.0,298.37,298.84,298.24,298.71,15374.0
2022-10-21 15:45:00,298.69,299.13,298.46,298.57,20474.0,298.69,299.13,298.46,298.57,20474.0
2022-10-21 15:50:00,298.71,299.03,298.18,298.86,35071.0,298.71,299.03,298.18,298.86,35071.0
2022-10-21 15:55:00,298.73,299.03,298.41,298.58,66684.0,298.73,299.03,298.41,298.58,66684.0
2022-10-24 09:30:00,299.84,299.84,295.28,296.43,27336.0,299.84,299.84,295.28,296.43,27336.0
2022-10-24 09:35:00,295.75,299.41,295.23,298.79,19877.0,295.75,299.41,295.23,298.79,19877.0
2022-10-24 09:40:00,298.19,298.79,294.42,294.76,32050.0,298.19,298.79,294.42,294.76,32050.0
2022-10-24 09:45:00,294.93,297.42,294.86,295.91,9323.0,294.93,297.42,294.86,295.91,9323.0
2022-10-24 09:50:00,295.66,296.32,294.4,296.0,10583.0,295.66,296.32,294.4,296.0,10583.0
2022-10-24 09:55:00,296.27,297.87,295.85,296.2,8094.0,296.27,297.87,295.85,296.2,8094.0
2022-10-24 10:00:00,295.63,295.64,292.46,292.46,11616.0,295.63,295.64,292.46,292.46,11616.0
2022-10-24 10:05:00,292.0,292.19,289.42,290.0,23412.0,292.0,292.19,289.42,290.0,23412.0
2022-10-24 10:10:00,290.0,291.81,289.74,291.39,11979.0,290.0,291.81,289.74,291.39,11979.0
2022-10-24 10:15:00,291.51,291.72,289.85,290.53,17692.0,291.51,291.72,289.85,290.53,17692.0
2022-10-24 10:20:00,290.47,290.47,287.89,288.51,12938.0,290.47,290.47,287.89,288.51,12938.0
2022-10-24 10:25:00,288.57,288.99,287.64,288.99,6870.0,288.57,288.99,287.64,288.99,6870.0
2022-10-24 10:30:00,289.04,290.08,288.89,289.84,6100.0,289.04,290.08,288.89,289.84,6100.0
2022-10-24 10:35:00,289.66,290.92,288.92,290.18,11804.0,289.66,290.92,288.92,290.18,11804.0
2022-10-24 10:40:00,290.03,290.59,288.8,289.33,7193.0,290.03,290.59,288.8,289.33,7193.0
2022-10-24 10:45:00,289.25,289.73,288.06,288.3,7563.0,289.25,289.73,288.06,288.3,7563.0
2022-10-24 10:50:00,288.65,290.76,288.65,290.23,10411.0,288.65,290.76,288.65,290.23,10411.0
2022-10-24 10:55:00,290.44,291.6,289.66,291.6,12366.0,290.44,291.6,289.66,291.6,12366.0
2022-10-24 11:00:00,291.49,292.34,290.84,291.42,10268.0,291.49,292.34,290.84,291.42,10268.0
2022-10-24 11:05:00,291.32,292.1,290.32,290.32,4241.0,291.32,292.1,290.32,290.32,4241.0
2022-10-24 11:10:00,290.99,291.46,290.8,291.02,15079.0,290.99,291.46,290.8,291.02,15079.0
2022-10-24 11:15:00,290.96,291.99,290.33,290.88,19375.0,290.96,291.99,290.33,290.88,19375.0
2022-10-24 11:20:00,291.08,292.88,291.08,292.74,4649.0,291.08,292.88,291.08,292.74,4649.0
2022-10-24 11:25:00,292.51,293.39,292.29,293.05,5254.0,292.51,293.39,292.29,293.05,5254.0
2022-10-24 11:30:00,292.77,292.96,292.28,292.77,2503.0,292.77,292.96,292.28,292.77,2503.0
2022-10-24 11:35:00,293.2,294.15,293.2,293.68,5168.0,293.2,294.15,293.2,293.68,5168.0
2022-10-24 11:40:00,293.73,293.93,293.3,293.3,3868.0,293.73,293.93,293.3,293.3,3868.0
2022-10-24 11:45:00,293.17,293.17,292.15,292.56,4536.0,293.17,293.17,292.15,292.56,4536.0
2022-10-24 11:50:00,293.0,294.75,293.0,294.75,15488.0,293.0,294.75,293.0,294.75,15488.0
2022-10-24 11:55:00,294.54,295.49,294.53,295.49,4974.0,294.54,295.49,294.53,295.49,4974.0
2022-10-24 12:00:00,295.46,295.58,294.36,294.77,6525.0,295.46,295.58,294.36,294.77,6525.0
2022-10-24 12:05:00,294.96,295.22,294.57,294.94,4501.0,294.96,295.22,294.57,294.94,4501.0
2022-10-24 12:10:00,295.0,295.17,294.58,294.9,6030.0,295.0,295.17,294.58,294.9,6030.0
2022-10-24 12:15:00,295.12,295.8,294.72,295.55,8070.0,295.12,295.8,294.72,295.55,8070.0
2022-10-24 12:20:00,295.78,296.19,295.16,296.19,8687.0,295.78,296.19,295.16,296.19,8687.0
2022-10-24 12:25:00,296.31,296.78,295.52,295.67,14593.0,296.31,296.78,295.52,295.67,14593.0
2022-10-24 12:30:00,295.79,296.01,295.3,295.85,5788.0,295.79,296.01,295.3,295.85,5788.0
2022-10-24 12:35:00,295.79,295.97,295.26,295.26,3103.0,295.79,295.97,295.26,295.26,3103.0
2022-10-24 12:40:00,295.25,295.77,295.01,295.77,3692.0,295.25,295.77,295.01,295.77,3692.0
2022-10-24 12:45:00,295.86,296.31,295.64,296.25,6647.0,295.86,296.31,295.64,296.25,6647.0
2022-10-24 12:50:00,296.28,296.65,296.04,296.65,3100.0,296.28,296.65,296.04,296.65,3100.0
2022-10-24 12:55:00,296.43,296.46,295.46,295.61,7847.0,296.43,296.46,295.46,295.61,7847.0
2022-10-24 13:00:00,295.34,295.37,294.88,295.37,1500.0,295.34,295.37,294.88,295.37,1500.0
2022-10-24 13:05:00,295.87,296.06,295.62,295.98,3330.0,295.87,296.06,295.62,295.98,3330.0
2022-10-24 13:10:00,296.11,296.11,295.45,295.6,3384.0,296.11,296.11,295.45,295.6,3384.0
2022-10-24 13:15:00,296.01,296.23,295.73,296.13,3105.0,296.01,296.23,295.73,296.13,3105.0
2022-10-24 13:20:00,295.86,295.94,294.72,294.77,9665.0,295.86,295.94,294.72,294.77,9665.0
2022-10-24 13:25:00,294.85,295.23,294.71,294.87,4806.0,294.85,295.23,294.71,294.87,4806.0
2022-10-24 13:30:00,294.7,295.06,294.13,294.34,5217.0,294.7,295.06,294.13,294.34,5217.0
2022-10-24 13:35:00,294.26,294.84,294.15,294.56,4209.0,294.26,294.84,294.15,294.56,4209.0
2022-10-24 13:40:00,295.0,295.1,294.58,295.05,5829.0,295.0,295.1,294.58,295.05,5829.0
2022-10-24 13:45:00,294.78,294.98,294.29,294.5,8192.0,294.78,294.98,294.29,294.5,8192.0
2022-10-24 13:50:00,294.62,294.62,293.79,294.23,5192.0,294.62,294.62,293.79,294.23,5192.0
2022-10-24 13:55:00,294.07,294.2,293.7,293.89,4864.0,294.07,294.2,293.7,293.89,4864.0
2022-10-24 14:00:00,293.84,294.38,293.8,294.32,4467.0,293.84,294.38,293.8,294.32,4467.0
2022-10-24 14:05:00,294.5,294.9,294.5,294.78,4424.0,294.5,294.9,294.5,294.78,4424.0
2022-10-24 14:10:00,294.63,295.36,294.57,295.28,3301.0,294.63,295.36,294.57,295.28,3301.0
2022-10-24 14:15:00,295.21,295.51,295.2,295.44,3108.0,295.21,295.51,295.2,295.44,3108.0
2022-10-24 14:20:00,295.37,295.5,295.12,295.33,2310.0,295.37,295.5,295.12,295.33,2310.0
2022-10-24 14:25:00,295.35,295.89,295.24,295.68,4385.0,295.35,295.89,295.24,295.68,4385.0
2022-10-24 14:30:00,295.69,295.95,295.3,295.4,7012.0,295.69,295.95,295.3,295.4,7012.0
2022-10-24 14:35:00,295.39,295.9,295.32,295.9,4814.0,295.39,295.9,295.32,295.9,4814.0
2022-10-24 14:40:00,295.96,296.82,295.74,296.82,4743.0,295.96,296.82,295.74,296.82,4743.0
2022-10-24 14:45:00,296.73,297.0,296.62,297.0,7662.0,296.73,297.0,296.62,297.0,7662.0
2022-10-24 14:50:00,296.9,296.9,296.35,296.59,4362.0,296.9,296.9,296.35,296.59,4362.0
2022-10-24 14:55:00,296.59,297.28,296.51,297.09,6991.0,296.59,297.28,296.51,297.09,6991.0
2022-10-24 15:00:00,297.23,297.84,297.1,297.84,8975.0,297.23,297.84,297.1,297.84,8975.0
2022-10-24 15:05:00,297.91,298.02,297.48,297.6,8857.0,297.91,298.02,297.48,297.6,8857.0
2022-10-24 15:10:00,297.65,297.83,297.46,297.51,5400.0,297.65,297.83,297.46,297.51,5400.0
2022-10-24 15:15:00,297.39,297.44,297.11,297.31,6116.0,297.39,297.44,297.11,297.31,6116.0
2022-10-24 15:20:00,297.32,297.33,296.76,297.25,11543.0,297.32,297.33,296.76,297.25,11543.0
2022-10-24 15:25:00,297.34,297.61,297.3,297.3,5860.0,297.34,297.61,297.3,297.3,5860.0
2022-10-24 15:30:00,297.26,297.8,297.03,297.34,13440.0,297.26,297.8,297.03,297.34,13440.0
2022-10-24 15:35:00,297.37,297.65,297.21,297.49,13927.0,297.37,297.65,297.21,297.49,13927.0
2022-10-24 15:40:00,297.48,297.68,297.36,297.54,10999.0,297.48,297.68,297.36,297.54,10999.0
2022-10-24 15:45:00,297.51,297.9,297.03,297.03,13695.0,297.51,297.9,297.03,297.03,13695.0
2022-10-24 15:50:00,297.06,297.41,296.93,296.99,23550.0,297.06,297.41,296.93,296.99,23550.0
2022-10-24 15:55:00,296.88,297.88,296.88,297.78,48852.0,296.88,297.88,296.88,297.78,48852.0
2022-10-25 09:30:00,301.85,305.62,301.22,304.86,44358.0,301.85,305.62,301.22,304.86,44358.0
2022-10-25 09:35:00,305.13,305.36,300.53,301.77,15865.0,305.13,305.36,300.53,301.77,15865.0
2022-10-25 09:40:00,301.75,303.42,301.3,303.42,16263.0,301.75,303.42,301.3,303.42,16263.0
2022-10-25 09:45:00,303.8,305.53,303.44,305.03,13696.0,303.8,305.53,303.44,305.03,13696.0
2022-10-25 09:50:00,305.26,306.53,304.45,306.53,45496.0,305.26,306.53,304.45,306.53,45496.0
2022-10-25 09:55:00,306.4,307.46,305.69,306.7,28264.0,306.4,307.46,305.69,306.7,28264.0
2022-10-25 10:00:00,307.0,309.78,306.29,308.91,41295.0,307.0,309.78,306.29,308.91,41295.0
2022-10-25 10:05:00,308.83,309.5,308.05,309.44,16991.0,308.83,309.5,308.05,309.44,16991.0
2022-10-25 10:10:00,309.47,310.4,308.78,308.92,13642.0,309.47,310.4,308.78,308.92,13642.0
2022-10-25 10:15:00,309.29,310.45,308.9,309.19,10687.0,309.29,310.45,308.9,309.19,10687.0
2022-10-25 10:20:00,309.21,309.5,308.03,308.38,7841.0,309.21,309.5,308.03,308.38,7841.0
2022-10-25 10:25:00,308.7,309.9,308.7,309.39,6602.0,308.7,309.9,308.7,309.39,6602.0
2022-10-25 10:30:00,309.47,310.0,309.4,309.87,4856.0,309.47,310.0,309.4,309.87,4856.0
2022-10-25 10:35:00,309.71,309.82,308.8,308.89,4424.0,309.71,309.82,308.8,308.89,4424.0
2022-10-25 10:40:00,308.92,310.28,308.72,310.13,11589.0,308.92,310.28,308.72,310.13,11589.0
2022-10-25 10:45:00,310.04,310.25,309.32,309.32,6878.0,310.04,310.25,309.32,309.32,6878.0
2022-10-25 10:50:00,309.39,309.97,309.38,309.97,4157.0,309.39,309.97,309.38,309.97,4157.0
2022-10-25 10:55:00,310.15,310.62,309.88,309.94,4658.0,310.15,310.62,309.88,309.94,4658.0
2022-10-25 11:00:00,309.76,310.9,309.76,310.9,4139.0,309.76,310.9,309.76,310.9,4139.0
2022-10-25 11:05:00,310.66,311.93,310.64,311.71,8755.0,310.66,311.93,310.64,311.71,8755.0
2022-10-25 11:10:00,311.76,312.33,311.53,312.16,7021.0,311.76,312.33,311.53,312.16,7021.0
2022-10-25 11:15:00,312.01,313.18,311.96,313.18,16302.0,312.01,313.18,311.96,313.18,16302.0
2022-10-25 11:20:00,313.18,314.54,313.0,313.61,28973.0,313.18,314.54,313.0,313.61,28973.0
2022-10-25 11:25:00,313.62,313.64,312.97,313.34,9527.0,313.62,313.64,312.97,313.34,9527.0
2022-10-25 11:30:00,313.34,314.19,313.29,313.7,28092.0,313.34,314.19,313.29,313.7,28092.0
2022-10-25 11:35:00,313.7,314.51,313.7,314.51,19919.0,313.7,314.51,313.7,314.51,19919.0
2022-10-25 11:40:00,314.43,314.85,314.09,314.74,15501.0,314.43,314.85,314.09,314.74,15501.0
2022-10-25 11:45:00,314.49,314.54,314.13,314.35,12096.0,314.49,314.54,314.13,314.35,12096.0
2022-10-25 11:50:00,314.43,314.83,314.39,314.39,5165.0,314.43,314.83,314.39,314.39,5165.0
2022-10-25 11:55:00,314.64,314.87,314.34,314.54,7438.0,314.64,314.87,314.34,314.54,7438.0
2022-10-25 12:00:00,314.5,315.45,314.42,315.1,10830.0,314.5,315.45,314.42,315.1,10830.0
2022-10-25 12:05:00,315.09,316.68,315.09,316.01,20189.0,315.09,316.68,315.09,316.01,20189.0
2022-10-25 12:10:00,315.87,316.61,315.67,316.58,7632.0,315.87,316.61,315.67,316.58,7632.0
2022-10-25 12:15:00,316.4,317.08,316.18,317.01,14309.0,316.4,317.08,316.18,317.01,14309.0
2022-10-25 12:20:00,317.05,317.11,316.02,316.02,14015.0,317.05,317.11,316.02,316.02,14015.0
2022-10-25 12:25:00,316.16,316.16,315.1,315.34,10726.0,316.16,316.16,315.1,315.34,10726.0
2022-10-25 12:30:00,315.49,316.19,315.43,316.06,9721.0,315.49,316.19,315.43,316.06,9721.0
2022-10-25 12:35:00,316.0,316.7,315.96,316.7,11865.0,316.0,316.7,315.96,316.7,11865.0
2022-10-25 12:40:00,316.6,316.7,315.63,315.85,15149.0,316.6,316.7,315.63,315.85,15149.0
2022-10-25 12:45:00,315.89,315.98,315.39,315.64,22155.0,315.89,315.98,315.39,315.64,22155.0
2022-10-25 12:50:00,315.66,316.05,315.56,315.62,5331.0,315.66,316.05,315.56,315.62,5331.0
2022-10-25 12:55:00,315.65,315.89,315.54,315.76,6300.0,315.65,315.89,315.54,315.76,6300.0
2022-10-25 13:00:00,315.9,316.65,315.03,315.07,5937.0,315.9,316.65,315.03,315.07,5937.0
2022-10-25 13:05:00,315.05,315.65,314.7,315.24,5342.0,315.05,315.65,314.7,315.24,5342.0
2022-10-25 13:10:00,314.86,315.25,314.84,314.99,19953.0,314.86,315.25,314.84,314.99,19953.0
2022-10-25 13:15:00,314.99,315.68,314.47,315.55,30674.0,314.99,315.68,314.47,315.55,30674.0
2022-10-25 13:20:00,315.42,315.83,315.05,315.53,14324.0,315.42,315.83,315.05,315.53,14324.0
2022-10-25 13:25:00,315.57,315.99,315.4,315.45,9172.0,315.57,315.99,315.4,315.45,9172.0
2022-10-25 13:30:00,315.64,316.25,315.64,316.17,5058.0,315.64,316.25,315.64,316.17,5058.0
2022-10-25 13:35:00,316.26,316.32,315.72,315.72,10400.0,316.26,316.32,315.72,315.72,10400.0
2022-10-25 13:40:00,315.76,316.38,315.66,316.38,3473.0,315.76,316.38,315.66,316.38,3473.0
2022-10-25 13:45:00,316.41,316.42,315.98,316.25,3010.0,316.41,316.42,315.98,316.25,3010.0
2022-10-25 13:50:00,316.43,317.14,316.21,316.99,12795.0,316.43,317.14,316.21,316.99,12795.0
2022-10-25 13:55:00,317.15,317.54,317.01,317.4,7777.0,317.15,317.54,317.01,317.4,7777.0
2022-10-25 14:00:00,317.43,318.88,317.43,318.88,18954.0,317.43,318.88,317.43,318.88,18954.0
2022-10-25 14:05:00,318.9,319.44,318.41,319.16,16964.0,318.9,319.44,318.41,319.16,16964.0
2022-10-25 14:10:00,319.16,319.29,318.05,318.05,10012.0,319.16,319.29,318.05,318.05,10012.0
2022-10-25 14:15:00,318.09,318.74,318.01,318.55,5180.0,318.09,318.74,318.01,318.55,5180.0
2022-10-25 14:20:00,318.62,318.84,318.42,318.74,7358.0,318.62,318.84,318.42,318.74,7358.0
2022-10-25 14:25:00,318.69,318.99,318.69,318.69,7785.0,318.69,318.99,318.69,318.69,7785.0
2022-10-25 14:30:00,318.75,319.28,318.62,319.24,7748.0,318.75,319.28,318.62,319.24,7748.0
2022-10-25 14:35:00,319.23,319.48,319.22,319.4,7048.0,319.23,319.48,319.22,319.4,7048.0
2022-10-25 14:40:00,319.44,319.6,318.78,318.85,10150.0,319.44,319.6,318.78,318.85,10150.0
2022-10-25 14:45:00,318.73,318.84,318.16,318.84,21439.0,318.73,318.84,318.16,318.84,21439.0
2022-10-25 14:50:00,318.79,319.41,318.74,319.33,16012.0,318.79,319.41,318.74,319.33,16012.0
2022-10-25 14:55:00,319.43,319.81,319.0,319.11,21071.0,319.43,319.81,319.0,319.11,21071.0
2022-10-25 15:00:00,318.87,319.02,317.91,318.05,80504.0,318.87,319.02,317.91,318.05,80504.0
2022-10-25 15:05:00,318.05,319.46,317.87,319.32,11888.0,318.05,319.46,317.87,319.32,11888.0
2022-10-25 15:10:00,319.35,319.47,318.87,319.27,12545.0,319.35,319.47,318.87,319.27,12545.0
2022-10-25 15:15:00,319.27,319.38,318.75,319.35,12675.0,319.27,319.38,318.75,319.35,12675.0
2022-10-25 15:20:00,319.18,319.26,318.78,319.03,15558.0,319.18,319.26,318.78,319.03,15558.0
2022-10-25 15:25:00,319.04,319.7,318.95,319.44,24308.0,319.04,319.7,318.95,319.44,24308.0
2022-10-25 15:30:00,319.59,320.6,319.46,320.15,18314.0,319.59,320.6,319.46,320.15,18314.0
2022-10-25 15:35:00,320.12,320.69,319.86,320.69,31099.0,320.12,320.69,319.86,320.69,31099.0
2022-10-25 15:40:00,320.56,321.18,320.37,321.13,28616.0,320.56,321.18,320.37,321.13,28616.0
2022-10-25 15:45:00,321.11,321.62,320.83,321.37,34879.0,321.11,321.62,320.83,321.37,34879.0
2022-10-25 15:50:00,321.28,321.5,319.85,320.31,62779.0,321.28,321.5,319.85,320.31,62779.0
2022-10-25 15:55:00,320.14,320.74,319.83,320.58,105898.0,320.14,320.74,319.83,320.58,105898.0
2022-10-26 09:30:00,316.78,319.87,314.1,316.54,41393.0,316.78,319.87,314.1,316.54,41393.0
2022-10-26 09:35:00,317.34,320.62,316.08,320.25,14618.0,317.34,320.62,316.08,320.25,14618.0
2022-10-26 09:40:00,320.25,320.89,318.68,319.3,15077.0,320.25,320.89,318.68,319.3,15077.0
2022-10-26 09:45:00,319.74,323.41,319.68,322.78,20165.0,319.74,323.41,319.68,322.78,20165.0
2022-10-26 09:50:00,322.81,323.88,320.87,321.2,20803.0,322.81,323.88,320.87,321.2,20803.0
2022-10-26 09:55:00,321.19,321.8,318.75,318.76,11742.0,321.19,321.8,318.75,318.76,11742.0
2022-10-26 10:00:00,319.45,323.28,319.34,321.92,9395.0,319.45,323.28,319.34,321.92,9395.0
2022-10-26 10:05:00,321.6,323.56,321.46,322.52,9666.0,321.6,323.56,321.46,322.52,9666.0
2022-10-26 10:10:00,322.4,323.66,322.0,322.75,11652.0,322.4,323.66,322.0,322.75,11652.0
2022-10-26 10:15:00,323.04,323.66,322.4,323.5,7605.0,323.04,323.66,322.4,323.5,7605.0
2022-10-26 10:20:00,323.0,323.5,322.74,322.94,7606.0,323.0,323.5,322.74,322.94,7606.0
2022-10-26 10:25:00,323.1,325.21,323.1,324.84,12782.0,323.1,325.21,323.1,324.84,12782.0
2022-10-26 10:30:00,324.77,324.84,323.62,324.22,10128.0,324.77,324.84,323.62,324.22,10128.0
2022-10-26 10:35:00,323.93,325.13,323.66,324.78,10003.0,323.93,325.13,323.66,324.78,10003.0
2022-10-26 10:40:00,324.82,325.14,324.18,325.0,7659.0,324.82,325.14,324.18,325.0,7659.0
2022-10-26 10:45:00,324.67,325.91,324.51,325.19,7115.0,324.67,325.91,324.51,325.19,7115.0
2022-10-26 10:50:00,325.21,326.0,324.96,325.87,12940.0,325.21,326.0,324.96,325.87,12940.0
2022-10-26 10:55:00,325.71,326.28,324.98,324.98,14352.0,325.71,326.28,324.98,324.98,14352.0
2022-10-26 11:00:00,325.13,327.8,325.12,326.72,21794.0,325.13,327.8,325.12,326.72,21794.0
2022-10-26 11:05:00,326.37,327.67,326.37,327.48,7874.0,326.37,327.67,326.37,327.48,7874.0
2022-10-26 11:10:00,327.46,328.73,327.33,328.49,27167.0,327.46,328.73,327.33,328.49,27167.0
2022-10-26 11:15:00,328.62,328.81,328.22,328.68,12027.0,328.62,328.81,328.22,328.68,12027.0
2022-10-26 11:20:00,328.7,328.7,327.43,327.71,6917.0,328.7,328.7,327.43,327.71,6917.0
2022-10-26 11:25:00,327.73,328.11,327.3,327.37,5393.0,327.73,328.11,327.3,327.37,5393.0
2022-10-26 11:30:00,327.34,328.27,327.34,327.99,5205.0,327.34,328.27,327.34,327.99,5205.0
2022-10-26 11:35:00,327.96,327.98,327.51,327.62,4010.0,327.96,327.98,327.51,327.62,4010.0
2022-10-26 11:40:00,327.45,327.75,326.91,326.91,5349.0,327.45,327.75,326.91,326.91,5349.0
2022-10-26 11:45:00,326.88,327.0,325.69,326.21,6395.0,326.88,327.0,325.69,326.21,6395.0
2022-10-26 11:50:00,326.02,327.04,325.9,326.54,10095.0,326.02,327.04,325.9,326.54,10095.0
2022-10-26 11:55:00,326.75,327.36,326.59,326.81,5141.0,326.75,327.36,326.59,326.81,5141.0
2022-10-26 12:00:00,326.95,327.53,326.95,327.53,4100.0,326.95,327.53,326.95,327.53,4100.0
2022-10-26 12:05:00,327.24,327.37,326.37,326.79,8338.0,327.24,327.37,326.37,326.79,8338.0
2022-10-26 12:10:00,327.03,327.15,326.63,326.63,2138.0,327.03,327.15,326.63,326.63,2138.0
2022-10-26 12:15:00,326.64,327.52,326.4,327.4,3150.0,326.64,327.52,326.4,327.4,3150.0
2022-10-26 12:20:00,327.39,327.51,326.93,327.16,5605.0,327.39,327.51,326.93,327.16,5605.0
2022-10-26 12:25:00,327.3,327.33,326.69,326.88,18998.0,327.3,327.33,326.69,326.88,18998.0
2022-10-26 12:30:00,326.97,327.51,326.96,327.23,4729.0,326.97,327.51,326.96,327.23,4729.0
2022-10-26 12:35:00,327.25,327.25,326.75,326.82,10300.0,327.25,327.25,326.75,326.82,10300.0
2022-10-26 12:40:00,326.89,326.89,325.61,325.62,6547.0,326.89,326.89,325.61,325.62,6547.0
2022-10-26 12:45:00,325.62,325.88,325.03,325.14,32342.0,325.62,325.88,325.03,325.14,32342.0
2022-10-26 12:50:00,325.0,325.67,324.82,324.97,7432.0,325.0,325.67,324.82,324.97,7432.0
2022-10-26 12:55:00,324.85,325.0,323.52,324.1,26641.0,324.85,325.0,323.52,324.1,26641.0
2022-10-26 13:00:00,324.1,324.28,323.4,323.9,8561.0,324.1,324.28,323.4,323.9,8561.0
2022-10-26 13:05:00,323.96,324.21,323.64,323.81,8495.0,323.96,324.21,323.64,323.81,8495.0
2022-10-26 13:10:00,323.63,324.31,323.58,323.68,10309.0,323.63,324.31,323.58,323.68,10309.0
2022-10-26 13:15:00,323.78,324.11,323.45,323.87,9843.0,323.78,324.11,323.45,323.87,9843.0
2022-10-26 13:20:00,324.05,324.08,322.58,323.15,10567.0,324.05,324.08,322.58,323.15,10567.0
2022-10-26 13:25:00,323.12,323.3,322.61,322.92,14078.0,323.12,323.3,322.61,322.92,14078.0
2022-10-26 13:30:00,322.84,323.07,321.8,322.01,10067.0,322.84,323.07,321.8,322.01,10067.0
2022-10-26 13:35:00,322.02,322.26,321.29,321.92,23992.0,322.02,322.26,321.29,321.92,23992.0
2022-10-26 13:40:00,321.84,322.33,321.69,322.22,6468.0,321.84,322.33,321.69,322.22,6468.0
2022-10-26 13:45:00,322.07,322.48,321.91,322.42,10971.0,322.07,322.48,321.91,322.42,10971.0
2022-10-26 13:50:00,322.24,323.68,322.23,323.68,4270.0,322.24,323.68,322.23,323.68,4270.0
2022-10-26 13:55:00,323.5,324.03,323.06,323.95,7846.0,323.5,324.03,323.06,323.95,7846.0
2022-10-26 14:00:00,323.81,324.22,323.6,323.92,5257.0,323.81,324.22,323.6,323.92,5257.0
2022-10-26 14:05:00,323.99,324.33,323.63,324.08,6606.0,323.99,324.33,323.63,324.08,6606.0
2022-10-26 14:10:00,324.16,324.51,323.76,323.76,4975.0,324.16,324.51,323.76,323.76,4975.0
2022-10-26 14:15:00,323.63,323.78,322.98,323.0,5895.0,323.63,323.78,322.98,323.0,5895.0
2022-10-26 14:20:00,322.88,323.09,322.53,323.0,8328.0,322.88,323.09,322.53,323.0,8328.0
2022-10-26 14:25:00,323.09,323.41,322.46,322.46,10617.0,323.09,323.41,322.46,322.46,10617.0
2022-10-26 14:30:00,322.38,322.91,321.97,322.45,9534.0,322.38,322.91,321.97,322.45,9534.0
2022-10-26 14:35:00,322.45,323.11,322.34,322.96,5200.0,322.45,323.11,322.34,322.96,5200.0
2022-10-26 14:40:00,323.08,323.09,322.13,322.13,18195.0,323.08,323.09,322.13,322.13,18195.0
2022-10-26 14:45:00,322.23,322.36,321.3,322.0,18203.0,322.23,322.36,321.3,322.0,18203.0
2022-10-26 14:50:00,321.92,322.0,320.99,321.02,7807.0,321.92,322.0,320.99,321.02,7807.0
2022-10-26 14:55:00,320.92,321.4,320.81,320.92,15986.0,320.92,321.4,320.81,320.92,15986.0
2022-10-26 15:00:00,321.0,321.02,320.15,320.15,24335.0,321.0,321.02,320.15,320.15,24335.0
2022-10-26 15:05:00,320.32,320.6,319.73,320.6,7446.0,320.32,320.6,319.73,320.6,7446.0
2022-10-26 15:10:00,320.66,321.37,320.48,321.32,7664.0,320.66,321.37,320.48,321.32,7664.0
2022-10-26 15:15:00,321.61,321.86,321.25,321.63,9380.0,321.61,321.86,321.25,321.63,9380.0
2022-10-26 15:20:00,321.61,321.75,321.39,321.6,8664.0,321.61,321.75,321.39,321.6,8664.0
2022-10-26 15:25:00,321.62,321.81,321.2,321.57,10089.0,321.62,321.81,321.2,321.57,10089.0
2022-10-26 15:30:00,321.65,321.87,321.15,321.16,10636.0,321.65,321.87,321.15,321.16,10636.0
2022-10-26 15:35:00,321.12,321.12,320.47,320.76,13510.0,321.12,321.12,320.47,320.76,13510.0
2022-10-26 15:40:00,320.83,321.18,320.75,321.1,14318.0,320.83,321.18,320.75,321.1,14318.0
2022-10-26 15:45:00,321.21,321.73,321.03,321.73,23783.0,321.21,321.73,321.03,321.73,23783.0
2022-10-26 15:50:00,321.71,321.71,320.84,321.37,58506.0,321.71,321.71,320.84,321.37,58506.0
2022-10-26 15:55:00,321.34,321.47,320.88,321.27,85329.0,321.34,321.47,320.88,321.27,85329.0
2022-10-27 09:30:00,323.5,327.3,323.5,325.96,38438.0,323.5,327.3,323.5,325.96,38438.0
2022-10-27 09:35:00,325.84,326.29,323.52,325.05,10859.0,325.84,326.29,323.52,325.05,10859.0
2022-10-27 09:40:00,325.58,325.75,323.93,324.27,9700.0,325.58,325.75,323.93,324.27,9700.0
2022-10-27 09:45:00,324.18,325.29,320.71,320.87,9444.0,324.18,325.29,320.71,320.87,9444.0
2022-10-27 09:50:00,320.94,321.09,316.69,316.83,16494.0,320.94,321.09,316.69,316.83,16494.0
2022-10-27 09:55:00,316.77,319.35,316.31,319.34,24353.0,316.77,319.35,316.31,319.34,24353.0
2022-10-27 10:00:00,319.45,320.15,318.73,320.15,18697.0,319.45,320.15,318.73,320.15,18697.0
2022-10-27 10:05:00,319.66,321.6,319.66,320.47,31205.0,319.66,321.6,319.66,320.47,31205.0
2022-10-27 10:10:00,320.36,322.88,319.5,322.3,17423.0,320.36,322.88,319.5,322.3,17423.0
2022-10-27 10:15:00,322.03,323.42,321.51,322.23,6299.0,322.03,323.42,321.51,322.23,6299.0
2022-10-27 10:20:00,322.8,322.88,321.18,321.74,7736.0,322.8,322.88,321.18,321.74,7736.0
2022-10-27 10:25:00,321.98,322.76,321.5,322.76,6044.0,321.98,322.76,321.5,322.76,6044.0
2022-10-27 10:30:00,322.56,324.57,322.36,324.29,13377.0,322.56,324.57,322.36,324.29,13377.0
2022-10-27 10:35:00,324.22,324.23,322.76,323.32,31023.0,324.22,324.23,322.76,323.32,31023.0
2022-10-27 10:40:00,323.15,323.3,321.87,322.2,13048.0,323.15,323.3,321.87,322.2,13048.0
2022-10-27 10:45:00,322.14,323.04,321.7,322.48,10200.0,322.14,323.04,321.7,322.48,10200.0
2022-10-27 10:50:00,322.22,323.61,322.22,322.79,3150.0,322.22,323.61,322.22,322.79,3150.0
2022-10-27 10:55:00,322.79,322.79,320.88,320.88,9071.0,322.79,322.79,320.88,320.88,9071.0
2022-10-27 11:00:00,320.58,321.98,320.42,321.61,6336.0,320.58,321.98,320.42,321.61,6336.0
2022-10-27 11:05:00,321.98,323.2,321.81,322.99,7278.0,321.98,323.2,321.81,322.99,7278.0
2022-10-27 11:10:00,322.99,323.5,322.55,322.64,14149.0,322.99,323.5,322.55,322.64,14149.0
2022-10-27 11:15:00,322.75,322.75,321.39,322.51,3681.0,322.75,322.75,321.39,322.51,3681.0
2022-10-27 11:20:00,322.57,324.02,322.23,323.27,11876.0,322.57,324.02,322.23,323.27,11876.0
2022-10-27 11:25:00,323.23,323.52,322.78,323.12,9199.0,323.23,323.52,322.78,323.12,9199.0
2022-10-27 11:30:00,323.1,323.1,321.9,322.99,3396.0,323.1,323.1,321.9,322.99,3396.0
2022-10-27 11:35:00,323.28,323.46,320.8,321.32,6556.0,323.28,323.46,320.8,321.32,6556.0
2022-10-27 11:40:00,321.55,321.98,321.1,321.92,7823.0,321.55,321.98,321.1,321.92,7823.0
2022-10-27 11:45:00,321.92,321.98,321.22,321.57,3600.0,321.92,321.98,321.22,321.57,3600.0
2022-10-27 11:50:00,321.5,321.9,321.38,321.86,8100.0,321.5,321.9,321.38,321.86,8100.0
2022-10-27 11:55:00,322.15,322.15,321.26,321.42,4321.0,322.15,322.15,321.26,321.42,4321.0
2022-10-27 12:00:00,321.31,322.61,321.13,322.61,4100.0,321.31,322.61,321.13,322.61,4100.0
2022-10-27 12:05:00,322.5,322.86,321.98,321.98,4831.0,322.5,322.86,321.98,321.98,4831.0
2022-10-27 12:10:00,322.01,322.11,321.52,321.98,1853.0,322.01,322.11,321.52,321.98,1853.0
2022-10-27 12:15:00,322.2,322.21,321.52,321.52,4831.0,322.2,322.21,321.52,321.52,4831.0
2022-10-27 12:20:00,321.16,321.4,320.8,321.14,2490.0,321.16,321.4,320.8,321.14,2490.0
2022-10-27 12:25:00,321.33,321.33,320.38,320.38,9754.0,321.33,321.33,320.38,320.38,9754.0
2022-10-27 12:30:00,320.31,321.15,320.3,321.1,2140.0,320.31,321.15,320.3,321.1,2140.0
2022-10-27 12:35:00,321.1,321.55,320.84,321.18,2556.0,321.1,321.55,320.84,321.18,2556.0
2022-10-27 12:40:00,321.21,321.81,321.21,321.55,5100.0,321.21,321.81,321.21,321.55,5100.0
2022-10-27 12:45:00,321.37,321.92,321.31,321.6,4303.0,321.37,321.92,321.31,321.6,4303.0
2022-10-27 12:50:00,321.62,322.28,321.62,322.18,11576.0,321.62,322.28,321.62,322.18,11576.0
2022-10-27 12:55:00,321.94,322.15,321.22,321.22,8534.0,321.94,322.15,321.22,321.22,8534.0
2022-10-27 13:00:00,321.4,321.7,321.22,321.7,3695.0,321.4,321.7,321.22,321.7,3695.0
2022-10-27 13:05:00,322.2,323.0,321.76,323.0,21600.0,322.2,323.0,321.76,323.0,21600.0
2022-10-27 13:10:00,322.65,322.87,322.22,322.87,2023.0,322.65,322.87,322.22,322.87,2023.0
2022-10-27 13:15:00,322.53,322.53,321.71,322.53,2660.0,322.53,322.53,321.71,322.53,2660.0
2022-10-27 13:20:00,322.68,323.06,322.67,322.67,1900.0,322.68,323.06,322.67,322.67,1900.0
2022-10-27 13:25:00,322.79,322.79,322.03,322.12,3875.0,322.79,322.79,322.03,322.12,3875.0
2022-10-27 13:30:00,322.0,322.02,321.75,321.91,1850.0,322.0,322.02,321.75,321.91,1850.0
2022-10-27 13:35:00,321.79,321.79,321.35,321.38,11000.0,321.79,321.79,321.35,321.38,11000.0
2022-10-27 13:40:00,321.46,321.83,321.34,321.34,2100.0,321.46,321.83,321.34,321.34,2100.0
2022-10-27 13:45:00,321.35,321.51,321.13,321.16,3568.0,321.35,321.51,321.13,321.16,3568.0
2022-10-27 13:50:00,321.05,321.19,320.88,320.95,2210.0,321.05,321.19,320.88,320.95,2210.0
2022-10-27 13:55:00,320.92,321.21,320.88,321.07,6719.0,320.92,321.21,320.88,321.07,6719.0
2022-10-27 14:00:00,321.07,321.21,320.82,321.03,3700.0,321.07,321.21,320.82,321.03,3700.0
2022-10-27 14:05:00,321.0,321.12,320.78,320.78,4940.0,321.0,321.12,320.78,320.78,4940.0
2022-10-27 14:10:00,320.67,320.97,320.28,320.4,6048.0,320.67,320.97,320.28,320.4,6048.0
2022-10-27 14:15:00,320.4,320.4,320.0,320.14,7824.0,320.4,320.4,320.0,320.14,7824.0
2022-10-27 14:20:00,320.06,320.46,319.98,320.45,3835.0,320.06,320.46,319.98,320.45,3835.0
2022-10-27 14:25:00,320.31,320.63,319.85,320.0,13511.0,320.31,320.63,319.85,320.0,13511.0
2022-10-27 14:30:00,319.98,320.22,319.84,320.18,5800.0,319.98,320.22,319.84,320.18,5800.0
2022-10-27 14:35:00,320.29,320.36,320.0,320.21,2491.0,320.29,320.36,320.0,320.21,2491.0
2022-10-27 14:40:00,320.26,320.53,319.95,319.99,4144.0,320.26,320.53,319.95,319.99,4144.0
2022-10-27 14:45:00,320.18,320.53,320.0,320.22,1200.0,320.18,320.53,320.0,320.22,1200.0
2022-10-27 14:50:00,319.98,320.25,319.91,320.25,2420.0,319.98,320.25,319.91,320.25,2420.0
2022-10-27 14:55:00,320.16,320.52,319.97,320.46,7222.0,320.16,320.52,319.97,320.46,7222.0
2022-10-27 15:00:00,320.36,320.91,320.35,320.6,3758.0,320.36,320.91,320.35,320.6,3758.0
2022-10-27 15:05:00,320.63,320.83,319.78,319.78,10258.0,320.63,320.83,319.78,319.78,10258.0
2022-10-27 15:10:00,319.84,320.76,319.83,320.51,4469.0,319.84,320.76,319.83,320.51,4469.0
2022-10-27 15:15:00,320.5,320.79,320.21,320.27,3810.0,320.5,320.79,320.21,320.27,3810.0
2022-10-27 15:20:00,320.21,320.44,319.92,319.99,7670.0,320.21,320.44,319.92,319.99,7670.0
2022-10-27 15:25:00,319.99,320.51,319.9,320.09,10753.0,319.99,320.51,319.9,320.09,10753.0
2022-10-27 15:30:00,319.94,320.46,319.59,319.81,7878.0,319.94,320.46,319.59,319.81,7878.0
2022-10-27 15:35:00,319.63,320.27,319.3,319.39,9981.0,319.63,320.27,319.3,319.39,9981.0
2022-10-27 15:40:00,319.54,319.75,319.24,319.37,8417.0,319.54,319.75,319.24,319.37,8417.0
2022-10-27 15:45:00,319.48,320.01,319.35,319.89,7878.0,319.48,320.01,319.35,319.89,7878.0
2022-10-27 15:50:00,320.12,320.76,319.55,319.59,24619.0,320.12,320.76,319.55,319.59,24619.0
2022-10-27 15:55:00,319.68,320.77,319.56,320.71,70476.0,319.68,320.77,319.56,320.71,70476.0
2022-10-28 09:30:00,314.14,318.81,313.9,318.58,52382.0,314.14,318.81,313.9,318.58,52382.0
2022-10-28 09:35:00,318.6,319.93,316.76,317.95,7802.0,318.6,319.93,316.76,317.95,7802.0
2022-10-28 09:40:00,318.3,318.59,316.99,317.34,12179.0,318.3,318.59,316.99,317.34,12179.0
2022-10-28 09:45:00,317.43,317.44,315.55,315.55,8356.0,317.43,317.44,315.55,315.55,8356.0
2022-10-28 09:50:00,315.28,315.6,313.78,314.39,10278.0,315.28,315.6,313.78,314.39,10278.0
2022-10-28 09:55:00,314.11,314.33,313.15,314.33,12349.0,314.11,314.33,313.15,314.33,12349.0
2022-10-28 10:00:00,314.4,315.72,312.49,313.69,36973.0,314.4,315.72,312.49,313.69,36973.0
2022-10-28 10:05:00,314.51,315.29,313.28,313.51,9345.0,314.51,315.29,313.28,313.51,9345.0
2022-10-28 10:10:00,313.57,313.88,312.69,313.49,38477.0,313.57,313.88,312.69,313.49,38477.0
2022-10-28 10:15:00,313.11,314.99,313.11,314.52,8281.0,313.11,314.99,313.11,314.52,8281.0
2022-10-28 10:20:00,314.58,315.12,313.68,314.35,9451.0,314.58,315.12,313.68,314.35,9451.0
2022-10-28 10:25:00,314.77,317.49,314.37,317.45,20022.0,314.77,317.49,314.37,317.45,20022.0
2022-10-28 10:30:00,317.29,318.17,316.0,316.2,24051.0,317.29,318.17,316.0,316.2,24051.0
2022-10-28 10:35:00,316.49,316.84,315.5,316.78,14583.0,316.49,316.84,315.5,316.78,14583.0
2022-10-28 10:40:00,316.9,318.08,316.81,317.12,24595.0,316.9,318.08,316.81,317.12,24595.0
2022-10-28 10:45:00,317.2,318.88,317.2,318.58,7676.0,317.2,318.88,317.2,318.58,7676.0
2022-10-28 10:50:00,318.85,319.7,318.59,319.04,35259.0,318.85,319.7,318.59,319.04,35259.0
2022-10-28 10:55:00,319.01,319.22,318.56,319.0,30178.0,319.01,319.22,318.56,319.0,30178.0
2022-10-28 11:00:00,319.0,320.07,317.93,318.38,21734.0,319.0,320.07,317.93,318.38,21734.0
2022-10-28 11:05:00,318.38,319.21,318.06,318.82,5612.0,318.38,319.21,318.06,318.82,5612.0
2022-10-28 11:10:00,318.96,320.04,318.89,319.23,28868.0,318.96,320.04,318.89,319.23,28868.0
2022-10-28 11:15:00,319.23,319.27,317.79,319.17,13927.0,319.23,319.27,317.79,319.17,13927.0
2022-10-28 11:20:00,318.9,319.6,318.57,319.6,9812.0,318.9,319.6,318.57,319.6,9812.0
2022-10-28 11:25:00,319.2,319.57,318.09,318.55,8838.0,319.2,319.57,318.09,318.55,8838.0
2022-10-28 11:30:00,318.59,319.06,318.58,318.76,3604.0,318.59,319.06,318.58,318.76,3604.0
2022-10-28 11:35:00,318.62,319.38,318.48,319.19,4530.0,318.62,319.38,318.48,319.19,4530.0
2022-10-28 11:40:00,319.19,320.02,319.19,320.02,10956.0,319.19,320.02,319.19,320.02,10956.0
2022-10-28 11:45:00,320.02,320.97,320.02,320.97,4208.0,320.02,320.97,320.02,320.97,4208.0
2022-10-28 11:50:00,320.99,321.7,320.6,320.61,12203.0,320.99,321.7,320.6,320.61,12203.0
2022-10-28 11:55:00,320.84,321.0,319.88,319.89,7258.0,320.84,321.0,319.88,319.89,7258.0
2022-10-28 12:00:00,320.15,320.81,319.96,320.49,4448.0,320.15,320.81,319.96,320.49,4448.0
2022-10-28 12:05:00,320.37,321.35,319.95,320.97,8289.0,320.37,321.35,319.95,320.97,8289.0
2022-10-28 12:10:00,321.04,322.33,321.02,322.33,3150.0,321.04,322.33,321.02,322.33,3150.0
2022-10-28 12:15:00,322.43,322.87,322.38,322.63,3921.0,322.43,322.87,322.38,322.63,3921.0
2022-10-28 12:20:00,322.46,323.68,322.43,323.67,6951.0,322.46,323.68,322.43,323.67,6951.0
2022-10-28 12:25:00,323.39,323.8,323.28,323.73,4695.0,323.39,323.8,323.28,323.73,4695.0
2022-10-28 12:30:00,323.79,323.98,323.61,323.61,4021.0,323.79,323.98,323.61,323.61,4021.0
2022-10-28 12:35:00,323.61,323.76,323.2,323.47,7981.0,323.61,323.76,323.2,323.47,7981.0
2022-10-28 12:40:00,323.49,323.52,323.0,323.24,3370.0,323.49,323.52,323.0,323.24,3370.0
2022-10-28 12:45:00,323.25,323.97,322.91,323.81,12992.0,323.25,323.97,322.91,323.81,12992.0
2022-10-28 12:50:00,323.72,324.4,323.72,324.16,4200.0,323.72,324.4,323.72,324.16,4200.0
2022-10-28 12:55:00,324.16,324.16,323.51,323.99,6078.0,324.16,324.16,323.51,323.99,6078.0
2022-10-28 13:00:00,323.89,324.16,323.84,324.13,2300.0,323.89,324.16,323.84,324.13,2300.0
2022-10-28 13:05:00,324.1,324.82,324.1,324.74,7508.0,324.1,324.82,324.1,324.74,7508.0
2022-10-28 13:10:00,324.88,325.46,324.59,325.31,15817.0,324.88,325.46,324.59,325.31,15817.0
2022-10-28 13:15:00,325.37,325.37,324.77,324.98,4122.0,325.37,325.37,324.77,324.98,4122.0
2022-10-28 13:20:00,324.75,325.17,324.75,325.17,4320.0,324.75,325.17,324.75,325.17,4320.0
2022-10-28 13:25:00,325.0,325.5,324.89,325.25,3328.0,325.0,325.5,324.89,325.25,3328.0
2022-10-28 13:30:00,325.24,325.31,324.77,325.06,4107.0,325.24,325.31,324.77,325.06,4107.0
2022-10-28 13:35:00,325.16,325.62,325.01,325.61,2400.0,325.16,325.62,325.01,325.61,2400.0
2022-10-28 13:40:00,325.49,325.8,325.37,325.8,4069.0,325.49,325.8,325.37,325.8,4069.0
2022-10-28 13:45:00,325.8,326.13,325.68,326.12,6070.0,325.8,326.13,325.68,326.12,6070.0
2022-10-28 13:50:00,325.93,326.08,325.75,326.07,4166.0,325.93,326.08,325.75,326.07,4166.0
2022-10-28 13:55:00,326.08,326.27,325.46,325.6,8453.0,326.08,326.27,325.46,325.6,8453.0
2022-10-28 14:00:00,325.65,326.11,325.54,325.57,5654.0,325.65,326.11,325.54,325.57,5654.0
2022-10-28 14:05:00,325.61,326.1,325.6,325.91,4680.0,325.61,326.1,325.6,325.91,4680.0
2022-10-28 14:10:00,325.9,326.52,325.86,326.52,7909.0,325.9,326.52,325.86,326.52,7909.0
2022-10-28 14:15:00,326.76,327.51,326.75,327.18,6895.0,326.76,327.51,326.75,327.18,6895.0
2022-10-28 14:20:00,327.04,327.8,326.97,327.7,10162.0,327.04,327.8,326.97,327.7,10162.0
2022-10-28 14:25:00,327.45,328.23,327.31,328.0,18392.0,327.45,328.23,327.31,328.0,18392.0
2022-10-28 14:30:00,327.83,328.51,327.83,328.51,8053.0,327.83,328.51,327.83,328.51,8053.0
2022-10-28 14:35:00,328.51,328.7,328.08,328.18,4044.0,328.51,328.7,328.08,328.18,4044.0
2022-10-28 14:40:00,328.35,329.2,328.35,329.01,10399.0,328.35,329.2,328.35,329.01,10399.0
2022-10-28 14:45:00,329.04,329.48,328.75,328.88,9768.0,329.04,329.48,328.75,328.88,9768.0
2022-10-28 14:50:00,328.85,329.32,328.38,328.38,5451.0,328.85,329.32,328.38,328.38,5451.0
2022-10-28 14:55:00,328.53,328.53,328.04,328.16,3126.0,328.53,328.53,328.04,328.16,3126.0
2022-10-28 15:00:00,328.13,328.29,327.9,328.06,5334.0,328.13,328.29,327.9,328.06,5334.0
2022-10-28 15:05:00,328.02,328.11,327.61,327.62,14307.0,328.02,328.11,327.61,327.62,14307.0
2022-10-28 15:10:00,327.97,328.53,327.87,328.02,3950.0,327.97,328.53,327.87,328.02,3950.0
2022-10-28 15:15:00,328.05,328.3,327.68,327.97,6404.0,328.05,328.3,327.68,327.97,6404.0
2022-10-28 15:20:00,328.08,328.48,327.94,328.39,5909.0,328.08,328.48,327.94,328.39,5909.0
2022-10-28 15:25:00,328.31,329.42,328.22,329.14,25793.0,328.31,329.42,328.22,329.14,25793.0
2022-10-28 15:30:00,329.04,329.26,328.75,329.11,13572.0,329.04,329.26,328.75,329.11,13572.0
2022-10-28 15:35:00,329.15,329.27,328.79,329.2,18245.0,329.15,329.27,328.79,329.2,18245.0
2022-10-28 15:40:00,329.09,329.17,328.66,328.88,20991.0,329.09,329.17,328.66,328.88,20991.0
2022-10-28 15:45:00,328.88,329.06,328.42,328.77,22600.0,328.88,329.06,328.42,328.77,22600.0
2022-10-28 15:50:00,328.71,329.0,328.43,328.68,44998.0,328.71,329.0,328.43,328.68,44998.0
2022-10-28 15:55:00,328.84,329.04,328.14,328.4,86538.0,328.84,329.04,328.14,328.4,86538.0
2022-10-31 09:30:00,325.52,327.14,324.5,325.87,34134.0,325.52,327.14,324.5,325.87,34134.0
2022-10-31 09:35:00,325.63,326.9,324.86,326.37,4032.0,325.63,326.9,324.86,326.37,4032.0
2022-10-31 09:40:00,326.0,326.85,323.57,324.5,16188.0,326.0,326.85,323.57,324.5,16188.0
2022-10-31 09:45:00,324.6,326.36,324.6,325.58,9920.0,324.6,326.36,324.6,325.58,9920.0
2022-10-31 09:50:00,325.62,326.0,324.4,324.4,20628.0,325.62,326.0,324.4,324.4,20628.0
2022-10-31 09:55:00,324.72,325.79,324.0,325.08,7977.0,324.72,325.79,324.0,325.08,7977.0
2022-10-31 10:00:00,325.01,327.87,324.5,327.19,11247.0,325.01,327.87,324.5,327.19,11247.0
2022-10-31 10:05:00,327.19,327.2,325.47,325.56,5668.0,327.19,327.2,325.47,325.56,5668.0
2022-10-31 10:10:00,325.38,326.88,325.38,326.58,3947.0,325.38,326.88,325.38,326.58,3947.0
2022-10-31 10:15:00,326.89,328.5,326.84,327.38,9710.0,326.89,328.5,326.84,327.38,9710.0
2022-10-31 10:20:00,327.59,327.66,325.82,325.83,13693.0,327.59,327.66,325.82,325.83,13693.0
2022-10-31 10:25:00,325.94,326.19,325.12,325.17,4043.0,325.94,326.19,325.12,325.17,4043.0
2022-10-31 10:30:00,325.03,325.18,324.36,324.74,7514.0,325.03,325.18,324.36,324.74,7514.0
2022-10-31 10:35:00,324.72,325.67,324.35,325.67,5380.0,324.72,325.67,324.35,325.67,5380.0
2022-10-31 10:40:00,325.43,327.28,325.29,327.06,5784.0,325.43,327.28,325.29,327.06,5784.0
2022-10-31 10:45:00,326.86,327.63,326.2,326.28,8034.0,326.86,327.63,326.2,326.28,8034.0
2022-10-31 10:50:00,326.67,327.0,326.37,326.94,6552.0,326.67,327.0,326.37,326.94,6552.0
2022-10-31 10:55:00,326.62,327.5,326.37,326.54,6466.0,326.62,327.5,326.37,326.54,6466.0
2022-10-31 11:00:00,326.48,326.92,326.2,326.5,4615.0,326.48,326.92,326.2,326.5,4615.0
2022-10-31 11:05:00,326.29,327.19,326.13,326.99,4323.0,326.29,327.19,326.13,326.99,4323.0
2022-10-31 11:10:00,326.99,327.82,326.99,327.66,4219.0,326.99,327.82,326.99,327.66,4219.0
2022-10-31 11:15:00,327.94,328.62,327.52,328.3,7678.0,327.94,328.62,327.52,328.3,7678.0
2022-10-31 11:20:00,327.99,329.18,327.66,328.85,7718.0,327.99,329.18,327.66,328.85,7718.0
2022-10-31 11:25:00,328.84,329.43,328.78,329.25,4362.0,328.84,329.43,328.78,329.25,4362.0
2022-10-31 11:30:00,329.38,329.51,328.77,329.51,4618.0,329.38,329.51,328.77,329.51,4618.0
2022-10-31 11:35:00,329.49,329.74,329.16,329.18,2399.0,329.49,329.74,329.16,329.18,2399.0
2022-10-31 11:40:00,329.47,330.18,329.3,329.96,3955.0,329.47,330.18,329.3,329.96,3955.0
2022-10-31 11:45:00,329.93,330.56,329.8,330.42,9454.0,329.93,330.56,329.8,330.42,9454.0
2022-10-31 11:50:00,330.37,331.46,330.37,331.31,8178.0,330.37,331.46,330.37,331.31,8178.0
2022-10-31 11:55:00,331.18,331.65,329.13,329.75,12912.0,331.18,331.65,329.13,329.75,12912.0
2022-10-31 12:00:00,329.66,330.65,329.27,330.48,8154.0,329.66,330.65,329.27,330.48,8154.0
2022-10-31 12:05:00,330.35,330.35,329.6,329.99,6658.0,330.35,330.35,329.6,329.99,6658.0
2022-10-31 12:10:00,329.88,330.94,329.87,330.94,3741.0,329.88,330.94,329.87,330.94,3741.0
2022-10-31 12:15:00,330.72,331.51,330.72,331.07,2200.0,330.72,331.51,330.72,331.07,2200.0
2022-10-31 12:20:00,330.98,331.28,330.6,330.79,2509.0,330.98,331.28,330.6,330.79,2509.0
2022-10-31 12:25:00,330.77,330.99,330.35,330.37,4525.0,330.77,330.99,330.35,330.37,4525.0
2022-10-31 12:30:00,330.46,330.9,329.87,330.0,11393.0,330.46,330.9,329.87,330.0,11393.0
2022-10-31 12:35:00,329.98,330.33,329.54,329.89,7194.0,329.98,330.33,329.54,329.89,7194.0
2022-10-31 12:40:00,329.87,330.34,329.76,330.25,3953.0,329.87,330.34,329.76,330.25,3953.0
2022-10-31 12:45:00,330.21,330.87,330.09,330.84,4174.0,330.21,330.87,330.09,330.84,4174.0
2022-10-31 12:50:00,330.64,330.86,330.02,330.2,6100.0,330.64,330.86,330.02,330.2,6100.0
2022-10-31 12:55:00,330.06,331.03,330.06,331.03,4674.0,330.06,331.03,330.06,331.03,4674.0
2022-10-31 13:00:00,330.84,331.41,330.57,330.69,5346.0,330.84,331.41,330.57,330.69,5346.0
2022-10-31 13:05:00,330.42,331.12,330.3,331.07,2985.0,330.42,331.12,330.3,331.07,2985.0
2022-10-31 13:10:00,331.07,331.36,330.91,330.91,2600.0,331.07,331.36,330.91,330.91,2600.0
2022-10-31 13:15:00,331.29,331.86,331.17,331.69,4128.0,331.29,331.86,331.17,331.69,4128.0
2022-10-31 13:20:00,331.83,332.21,331.61,331.9,5726.0,331.83,332.21,331.61,331.9,5726.0
2022-10-31 13:25:00,331.77,332.4,331.64,332.4,2500.0,331.77,332.4,331.64,332.4,2500.0
2022-10-31 13:30:00,332.16,332.59,331.76,332.22,6031.0,332.16,332.59,331.76,332.22,6031.0
2022-10-31 13:35:00,332.32,332.55,331.95,332.06,4929.0,332.32,332.55,331.95,332.06,4929.0
2022-10-31 13:40:00,331.91,331.92,330.95,331.2,4605.0,331.91,331.92,330.95,331.2,4605.0
2022-10-31 13:45:00,331.02,331.26,330.59,330.84,4300.0,331.02,331.26,330.59,330.84,4300.0
2022-10-31 13:50:00,330.67,330.68,330.09,330.38,1727.0,330.67,330.68,330.09,330.38,1727.0
2022-10-31 13:55:00,330.26,330.72,330.2,330.48,3100.0,330.26,330.72,330.2,330.48,3100.0
2022-10-31 14:00:00,330.57,330.87,330.31,330.43,3135.0,330.57,330.87,330.31,330.43,3135.0
2022-10-31 14:05:00,330.49,330.53,329.99,330.07,3917.0,330.49,330.53,329.99,330.07,3917.0
2022-10-31 14:10:00,330.15,330.67,329.92,330.67,6205.0,330.15,330.67,329.92,330.67,6205.0
2022-10-31 14:15:00,330.55,331.06,330.54,330.9,8427.0,330.55,331.06,330.54,330.9,8427.0
2022-10-31 14:20:00,330.89,331.3,330.78,331.3,7320.0,330.89,331.3,330.78,331.3,7320.0
2022-10-31 14:25:00,331.3,331.54,331.12,331.18,4261.0,331.3,331.54,331.12,331.18,4261.0
2022-10-31 14:30:00,331.16,331.62,331.16,331.43,1700.0,331.16,331.62,331.16,331.43,1700.0
2022-10-31 14:35:00,331.29,331.86,331.09,331.59,3550.0,331.29,331.86,331.09,331.59,3550.0
2022-10-31 14:40:00,331.5,331.59,331.32,331.59,1644.0,331.5,331.59,331.32,331.59,1644.0
2022-10-31 14:45:00,331.45,331.46,330.8,330.91,4815.0,331.45,331.46,330.8,330.91,4815.0
2022-10-31 14:50:00,330.9,331.13,330.86,331.02,3257.0,330.9,331.13,330.86,331.02,3257.0
2022-10-31 14:55:00,330.91,331.15,330.81,330.82,5800.0,330.91,331.15,330.81,330.82,5800.0
2022-10-31 15:00:00,330.99,331.01,330.29,330.77,12783.0,330.99,331.01,330.29,330.77,12783.0
2022-10-31 15:05:00,330.88,331.02,329.52,329.52,3328.0,330.88,331.02,329.52,329.52,3328.0
2022-10-31 15:10:00,329.59,329.96,329.39,329.96,4930.0,329.59,329.96,329.39,329.96,4930.0
2022-10-31 15:15:00,330.09,330.38,329.87,330.07,3819.0,330.09,330.38,329.87,330.07,3819.0
2022-10-31 15:20:00,330.2,330.21,329.71,329.71,17325.0,330.2,330.21,329.71,329.71,17325.0
2022-10-31 15:25:00,329.54,329.57,329.11,329.57,4416.0,329.54,329.57,329.11,329.57,4416.0
2022-10-31 15:30:00,329.53,329.79,329.44,329.72,5068.0,329.53,329.79,329.44,329.72,5068.0
2022-10-31 15:35:00,329.73,329.95,329.66,329.9,6248.0,329.73,329.95,329.66,329.9,6248.0
2022-10-31 15:40:00,330.1,330.13,329.74,329.91,4708.0,330.1,330.13,329.74,329.91,4708.0
2022-10-31 15:45:00,329.86,330.03,329.64,329.82,10413.0,329.86,330.03,329.64,329.82,10413.0
2022-10-31 15:50:00,329.77,329.77,328.49,328.81,81191.0,329.77,329.77,328.49,328.81,81191.0
2022-10-31 15:55:00,328.59,329.23,328.35,329.04,38936.0,328.59,329.23,328.35,329.04,38936.0
2022-11-01 09:30:00,334.99,337.14,333.48,336.3,18207.0,334.99,337.14,333.48,336.3,18207.0
2022-11-01 09:35:00,336.36,337.14,334.5,334.6,14100.0,336.36,337.14,334.5,334.6,14100.0
2022-11-01 09:40:00,335.01,336.35,334.13,336.35,9058.0,335.01,336.35,334.13,336.35,9058.0
2022-11-01 09:45:00,336.21,336.23,332.27,332.74,15607.0,336.21,336.23,332.27,332.74,15607.0
2022-11-01 09:50:00,332.75,333.77,332.09,332.43,14737.0,332.75,333.77,332.09,332.43,14737.0
2022-11-01 09:55:00,332.04,333.82,332.03,332.45,7635.0,332.04,333.82,332.03,332.45,7635.0
2022-11-01 10:00:00,331.98,332.18,329.8,329.8,27599.0,331.98,332.18,329.8,329.8,27599.0
2022-11-01 10:05:00,329.96,330.22,329.11,329.21,18819.0,329.96,330.22,329.11,329.21,18819.0
2022-11-01 10:10:00,329.21,330.02,328.79,329.16,11498.0,329.21,330.02,328.79,329.16,11498.0
2022-11-01 10:15:00,329.01,329.52,328.41,328.41,6798.0,329.01,329.52,328.41,328.41,6798.0
2022-11-01 10:20:00,328.18,330.11,327.08,329.42,15311.0,328.18,330.11,327.08,329.42,15311.0
2022-11-01 10:25:00,329.36,330.84,329.05,330.53,10853.0,329.36,330.84,329.05,330.53,10853.0
2022-11-01 10:30:00,330.45,331.32,330.08,331.32,10525.0,330.45,331.32,330.08,331.32,10525.0
2022-11-01 10:35:00,331.17,331.53,330.03,330.03,10661.0,331.17,331.53,330.03,330.03,10661.0
2022-11-01 10:40:00,329.97,329.97,328.58,328.69,27625.0,329.97,329.97,328.58,328.69,27625.0
2022-11-01 10:45:00,328.95,329.38,327.63,328.06,8045.0,328.95,329.38,327.63,328.06,8045.0
2022-11-01 10:50:00,328.27,329.22,328.27,329.16,5215.0,328.27,329.22,328.27,329.16,5215.0
2022-11-01 10:55:00,329.16,329.27,328.14,328.36,32247.0,329.16,329.27,328.14,328.36,32247.0
2022-11-01 11:00:00,328.11,328.68,327.37,328.54,6528.0,328.11,328.68,327.37,328.54,6528.0
2022-11-01 11:05:00,328.25,328.68,327.85,328.51,3086.0,328.25,328.68,327.85,328.51,3086.0
2022-11-01 11:10:00,328.9,329.73,328.72,329.36,2163.0,328.9,329.73,328.72,329.36,2163.0
2022-11-01 11:15:00,329.36,329.69,328.17,328.17,8817.0,329.36,329.69,328.17,328.17,8817.0
2022-11-01 11:20:00,328.18,329.06,328.11,328.7,10244.0,328.18,329.06,328.11,328.7,10244.0
2022-11-01 11:25:00,328.49,329.01,328.42,329.0,11116.0,328.49,329.01,328.42,329.0,11116.0
2022-11-01 11:30:00,328.73,329.75,328.56,328.96,5797.0,328.73,329.75,328.56,328.96,5797.0
2022-11-01 11:35:00,329.07,329.07,328.3,328.45,14990.0,329.07,329.07,328.3,328.45,14990.0
2022-11-01 11:40:00,328.7,328.75,328.34,328.45,7297.0,328.7,328.75,328.34,328.45,7297.0
2022-11-01 11:45:00,328.5,329.41,328.46,329.18,4800.0,328.5,329.41,328.46,329.18,4800.0
2022-11-01 11:50:00,328.98,329.35,328.85,329.21,2535.0,328.98,329.35,328.85,329.21,2535.0
2022-11-01 11:55:00,329.1,329.96,329.01,329.77,4646.0,329.1,329.96,329.01,329.77,4646.0
2022-11-01 12:00:00,329.52,329.72,328.91,329.44,7110.0,329.52,329.72,328.91,329.44,7110.0
2022-11-01 12:05:00,329.4,330.56,329.34,329.96,9028.0,329.4,330.56,329.34,329.96,9028.0
2022-11-01 12:10:00,330.19,330.57,329.35,329.43,1978.0,330.19,330.57,329.35,329.43,1978.0
2022-11-01 12:15:00,329.25,329.25,328.58,328.58,1966.0,329.25,329.25,328.58,328.58,1966.0
2022-11-01 12:20:00,328.79,329.39,328.64,329.02,5433.0,328.79,329.39,328.64,329.02,5433.0
2022-11-01 12:25:00,329.09,329.31,329.03,329.3,3615.0,329.09,329.31,329.03,329.3,3615.0
2022-11-01 12:30:00,329.25,329.55,329.09,329.48,4523.0,329.25,329.55,329.09,329.48,4523.0
2022-11-01 12:35:00,329.37,329.39,328.88,329.39,5369.0,329.37,329.39,328.88,329.39,5369.0
2022-11-01 12:40:00,329.15,330.0,329.07,329.89,7084.0,329.15,330.0,329.07,329.89,7084.0
2022-11-01 12:45:00,329.85,329.85,329.48,329.61,3644.0,329.85,329.85,329.48,329.61,3644.0
2022-11-01 12:50:00,329.64,329.95,329.38,329.94,6771.0,329.64,329.95,329.38,329.94,6771.0
2022-11-01 12:55:00,329.87,330.15,329.7,329.97,2735.0,329.87,330.15,329.7,329.97,2735.0
2022-11-01 13:00:00,329.84,329.99,329.24,329.28,3200.0,329.84,329.99,329.24,329.28,3200.0
2022-11-01 13:05:00,329.5,329.61,329.21,329.34,4628.0,329.5,329.61,329.21,329.34,4628.0
2022-11-01 13:10:00,329.25,330.04,329.25,329.75,2085.0,329.25,330.04,329.25,329.75,2085.0
2022-11-01 13:15:00,329.72,329.76,329.4,329.51,3770.0,329.72,329.76,329.4,329.51,3770.0
2022-11-01 13:20:00,329.48,329.78,329.42,329.5,2036.0,329.48,329.78,329.42,329.5,2036.0
2022-11-01 13:25:00,329.44,329.5,329.25,329.27,1600.0,329.44,329.5,329.25,329.27,1600.0
2022-11-01 13:30:00,329.25,329.46,329.21,329.31,8132.0,329.25,329.46,329.21,329.31,8132.0
2022-11-01 13:35:00,329.37,329.56,329.1,329.32,4023.0,329.37,329.56,329.1,329.32,4023.0
2022-11-01 13:40:00,329.42,329.98,329.42,329.85,1500.0,329.42,329.98,329.42,329.85,1500.0
2022-11-01 13:45:00,329.61,330.0,329.61,329.85,2759.0,329.61,330.0,329.61,329.85,2759.0
2022-11-01 13:50:00,329.84,330.46,329.84,329.9,2221.0,329.84,330.46,329.84,329.9,2221.0
2022-11-01 13:55:00,329.93,330.96,329.92,330.9,14379.0,329.93,330.96,329.92,330.9,14379.0
2022-11-01 14:00:00,330.92,331.2,330.66,330.66,3178.0,330.92,331.2,330.66,330.66,3178.0
2022-11-01 14:05:00,330.61,330.79,330.17,330.64,2793.0,330.61,330.79,330.17,330.64,2793.0
2022-11-01 14:10:00,330.63,330.63,330.3,330.6,2184.0,330.63,330.63,330.3,330.6,2184.0
2022-11-01 14:15:00,330.63,330.73,330.28,330.35,1127.0,330.63,330.73,330.28,330.35,1127.0
2022-11-01 14:20:00,330.28,330.54,330.25,330.39,2102.0,330.28,330.54,330.25,330.39,2102.0
2022-11-01 14:25:00,330.47,330.65,330.33,330.58,2200.0,330.47,330.65,330.33,330.58,2200.0
2022-11-01 14:30:00,330.57,330.74,330.11,330.12,2318.0,330.57,330.74,330.11,330.12,2318.0
2022-11-01 14:35:00,330.12,330.61,330.11,330.22,3562.0,330.12,330.61,330.11,330.22,3562.0
2022-11-01 14:40:00,330.31,330.34,329.85,329.85,1500.0,330.31,330.34,329.85,329.85,1500.0
2022-11-01 14:45:00,329.96,330.23,329.85,330.13,1534.0,329.96,330.23,329.85,330.13,1534.0
2022-11-01 14:50:00,330.07,330.46,329.92,330.46,2850.0,330.07,330.46,329.92,330.46,2850.0
2022-11-01 14:55:00,330.4,331.32,330.4,331.32,4319.0,330.4,331.32,330.4,331.32,4319.0
2022-11-01 15:00:00,331.03,331.61,330.96,331.31,14333.0,331.03,331.61,330.96,331.31,14333.0
2022-11-01 15:05:00,331.45,331.97,331.22,331.76,11381.0,331.45,331.97,331.22,331.76,11381.0
2022-11-01 15:10:00,331.67,331.67,331.05,331.16,2613.0,331.67,331.67,331.05,331.16,2613.0
2022-11-01 15:15:00,330.89,331.25,330.86,331.12,6750.0,330.89,331.25,330.86,331.12,6750.0
2022-11-01 15:20:00,331.28,331.32,331.01,331.16,2687.0,331.28,331.32,331.01,331.16,2687.0
2022-11-01 15:25:00,331.12,331.12,329.47,329.47,14053.0,331.12,331.12,329.47,329.47,14053.0
2022-11-01 15:30:00,329.81,329.98,329.55,329.74,9706.0,329.81,329.98,329.55,329.74,9706.0
2022-11-01 15:35:00,329.75,329.75,329.21,329.46,13138.0,329.75,329.75,329.21,329.46,13138.0
2022-11-01 15:40:00,329.36,329.96,329.3,329.96,12422.0,329.36,329.96,329.3,329.96,12422.0
2022-11-01 15:45:00,329.83,330.67,329.74,330.67,13105.0,329.83,330.67,329.74,330.67,13105.0
2022-11-01 15:50:00,330.71,331.06,330.22,331.06,21944.0,330.71,331.06,330.22,331.06,21944.0
2022-11-01 15:55:00,330.94,331.04,330.33,330.52,53221.0,330.94,331.04,330.33,330.52,53221.0
2022-11-02 09:30:00,328.91,328.91,325.38,325.94,8865.0,328.91,328.91,325.38,325.94,8865.0
2022-11-02 09:35:00,326.31,327.69,325.93,327.35,2600.0,326.31,327.69,325.93,327.35,2600.0
2022-11-02 09:40:00,327.88,328.82,327.19,328.82,5081.0,327.88,328.82,327.19,328.82,5081.0
2022-11-02 09:45:00,328.87,328.87,327.35,327.35,5630.0,328.87,328.87,327.35,327.35,5630.0
2022-11-02 09:50:00,327.35,328.2,327.29,327.6,9616.0,327.35,328.2,327.29,327.6,9616.0
2022-11-02 09:55:00,327.35,327.66,327.27,327.41,6711.0,327.35,327.66,327.27,327.41,6711.0
2022-11-02 10:00:00,327.32,327.99,327.25,327.27,3145.0,327.32,327.99,327.25,327.27,3145.0
2022-11-02 10:05:00,327.44,327.65,326.55,326.55,7063.0,327.44,327.65,326.55,326.55,7063.0
2022-11-02 10:10:00,326.59,327.53,326.59,326.98,8547.0,326.59,327.53,326.59,326.98,8547.0
2022-11-02 10:15:00,326.44,326.77,325.9,326.77,3722.0,326.44,326.77,325.9,326.77,3722.0
2022-11-02 10:20:00,326.95,326.95,325.98,326.35,2452.0,326.95,326.95,325.98,326.35,2452.0
2022-11-02 10:25:00,325.83,326.19,325.6,325.6,2500.0,325.83,326.19,325.6,325.6,2500.0
2022-11-02 10:30:00,326.06,326.17,325.92,325.92,900.0,326.06,326.17,325.92,325.92,900.0
2022-11-02 10:35:00,325.92,326.22,325.65,326.0,4484.0,325.92,326.22,325.65,326.0,4484.0
2022-11-02 10:40:00,326.3,326.53,325.88,326.53,2284.0,326.3,326.53,325.88,326.53,2284.0
2022-11-02 10:45:00,326.54,326.69,326.48,326.48,800.0,326.54,326.69,326.48,326.48,800.0
2022-11-02 10:50:00,326.02,326.84,325.92,326.66,1800.0,326.02,326.84,325.92,326.66,1800.0
2022-11-02 10:55:00,326.78,326.92,326.6,326.73,6057.0,326.78,326.92,326.6,326.73,6057.0
2022-11-02 11:00:00,326.78,326.87,326.48,326.63,6564.0,326.78,326.87,326.48,326.63,6564.0
2022-11-02 11:05:00,326.7,326.96,326.53,326.86,8183.0,326.7,326.96,326.53,326.86,8183.0
2022-11-02 11:10:00,326.85,327.16,326.54,326.59,7399.0,326.85,327.16,326.54,326.59,7399.0
2022-11-02 11:15:00,326.65,326.7,326.34,326.61,6837.0,326.65,326.7,326.34,326.61,6837.0
2022-11-02 11:20:00,326.71,326.79,326.53,326.57,6443.0,326.71,326.79,326.53,326.57,6443.0
2022-11-02 11:25:00,326.61,326.64,325.99,325.99,5359.0,326.61,326.64,325.99,325.99,5359.0
2022-11-02 11:30:00,325.96,326.2,325.89,326.19,3604.0,325.96,326.2,325.89,326.19,3604.0
2022-11-02 11:35:00,325.75,325.96,325.2,325.4,5256.0,325.75,325.96,325.2,325.4,5256.0
2022-11-02 11:40:00,325.58,325.65,325.17,325.33,2662.0,325.58,325.65,325.17,325.33,2662.0
2022-11-02 11:45:00,325.41,325.54,325.21,325.3,4521.0,325.41,325.54,325.21,325.3,4521.0
2022-11-02 11:50:00,325.27,325.3,325.05,325.16,3809.0,325.27,325.3,325.05,325.16,3809.0
2022-11-02 11:55:00,325.09,325.14,323.62,323.91,20949.0,325.09,325.14,323.62,323.91,20949.0
2022-11-02 12:00:00,323.85,323.97,323.61,323.75,3726.0,323.85,323.97,323.61,323.75,3726.0
2022-11-02 12:05:00,323.92,323.92,323.0,323.67,13655.0,323.92,323.92,323.0,323.67,13655.0
2022-11-02 12:10:00,323.87,323.87,323.21,323.76,3487.0,323.87,323.87,323.21,323.76,3487.0
2022-11-02 12:15:00,323.51,323.59,323.12,323.13,3018.0,323.51,323.59,323.12,323.13,3018.0
2022-11-02 12:20:00,323.32,323.45,323.15,323.35,2082.0,323.32,323.45,323.15,323.35,2082.0
2022-11-02 12:25:00,323.26,323.45,323.24,323.43,600.0,323.26,323.45,323.24,323.43,600.0
2022-11-02 12:30:00,323.67,323.67,323.03,323.23,2784.0,323.67,323.67,323.03,323.23,2784.0
2022-11-02 12:35:00,323.24,323.38,322.81,322.92,9390.0,323.24,323.38,322.81,322.92,9390.0
2022-11-02 12:40:00,323.03,323.37,322.87,323.18,2233.0,323.03,323.37,322.87,323.18,2233.0
2022-11-02 12:45:00,323.55,323.79,323.4,323.79,903.0,323.55,323.79,323.4,323.79,903.0
2022-11-02 12:50:00,323.84,324.44,323.83,324.33,1658.0,323.84,324.44,323.83,324.33,1658.0
2022-11-02 12:55:00,324.23,324.44,324.2,324.2,557.0,324.23,324.44,324.2,324.2,557.0
2022-11-02 13:00:00,323.98,323.98,323.55,323.64,1350.0,323.98,323.98,323.55,323.64,1350.0
2022-11-02 13:05:00,323.63,323.8,323.42,323.66,971.0,323.63,323.8,323.42,323.66,971.0
2022-11-02 13:10:00,323.7,323.91,323.44,323.59,2150.0,323.7,323.91,323.44,323.59,2150.0
2022-11-02 13:15:00,323.72,323.97,323.68,323.97,847.0,323.72,323.97,323.68,323.97,847.0
2022-11-02 13:20:00,323.87,324.14,323.86,323.98,1905.0,323.87,324.14,323.86,323.98,1905.0
2022-11-02 13:25:00,323.97,324.17,323.87,324.17,2721.0,323.97,324.17,323.87,324.17,2721.0
2022-11-02 13:30:00,324.03,324.16,323.97,324.0,1939.0,324.03,324.16,323.97,324.0,1939.0
2022-11-02 13:35:00,324.0,324.43,323.96,324.36,1849.0,324.0,324.43,323.96,324.36,1849.0
2022-11-02 13:40:00,324.53,325.14,324.5,324.82,2153.0,324.53,325.14,324.5,324.82,2153.0
2022-11-02 13:45:00,324.73,325.1,324.73,325.08,2300.0,324.73,325.1,324.73,325.08,2300.0
2022-11-02 13:50:00,325.09,325.5,324.72,324.92,2499.0,325.09,325.5,324.72,324.92,2499.0
2022-11-02 13:55:00,324.9,325.14,324.64,325.01,7616.0,324.9,325.14,324.64,325.01,7616.0
2022-11-02 14:00:00,325.06,330.99,324.27,328.61,15846.0,325.06,330.99,324.27,328.61,15846.0
2022-11-02 14:05:00,329.23,330.51,328.65,329.65,9890.0,329.23,330.51,328.65,329.65,9890.0
2022-11-02 14:10:00,329.89,329.9,328.22,329.17,12243.0,329.89,329.9,328.22,329.17,12243.0
2022-11-02 14:15:00,329.78,329.98,327.8,328.5,8013.0,329.78,329.98,327.8,328.5,8013.0
2022-11-02 14:20:00,328.96,329.55,328.19,329.55,2300.0,328.96,329.55,328.19,329.55,2300.0
2022-11-02 14:25:00,329.55,330.58,329.02,330.24,20536.0,329.55,330.58,329.02,330.24,20536.0
2022-11-02 14:30:00,330.5,330.88,328.45,328.98,8823.0,330.5,330.88,328.45,328.98,8823.0
2022-11-02 14:35:00,329.47,331.11,324.36,325.94,19061.0,329.47,331.11,324.36,325.94,19061.0
2022-11-02 14:40:00,325.47,328.16,324.48,326.45,9454.0,325.47,328.16,324.48,326.45,9454.0
2022-11-02 14:45:00,326.45,326.67,323.92,324.06,4891.0,326.45,326.67,323.92,324.06,4891.0
2022-11-02 14:50:00,323.23,323.5,321.0,321.62,53378.0,323.23,323.5,321.0,321.62,53378.0
2022-11-02 14:55:00,321.85,323.15,321.6,322.73,11626.0,321.85,323.15,321.6,322.73,11626.0
2022-11-02 15:00:00,322.47,323.74,322.13,322.95,21725.0,322.47,323.74,322.13,322.95,21725.0
2022-11-02 15:05:00,322.95,324.66,322.13,324.34,20349.0,322.95,324.66,322.13,324.34,20349.0
2022-11-02 15:10:00,324.14,324.14,322.48,322.48,20134.0,324.14,324.14,322.48,322.48,20134.0
2022-11-02 15:15:00,322.34,322.42,320.36,320.52,32440.0,322.34,322.42,320.36,320.52,32440.0
2022-11-02 15:20:00,320.0,320.3,319.79,320.02,36446.0,320.0,320.3,319.79,320.02,36446.0
2022-11-02 15:25:00,320.02,320.06,317.25,317.81,19425.0,320.02,320.06,317.25,317.81,19425.0
2022-11-02 15:30:00,317.68,319.09,317.39,318.22,29960.0,317.68,319.09,317.39,318.22,29960.0
2022-11-02 15:35:00,318.09,319.13,317.92,318.46,9045.0,318.09,319.13,317.92,318.46,9045.0
2022-11-02 15:40:00,318.17,318.73,317.83,318.65,15544.0,318.17,318.73,317.83,318.65,15544.0
2022-11-02 15:45:00,318.4,318.52,317.5,317.56,24562.0,318.4,318.52,317.5,317.56,24562.0
2022-11-02 15:50:00,317.79,317.79,315.94,316.31,50500.0,317.79,317.79,315.94,316.31,50500.0
2022-11-02 15:55:00,316.29,316.71,315.81,316.19,67996.0,316.29,316.71,315.81,316.19,67996.0
2022-11-03 09:30:00,315.0,315.52,312.22,314.49,19707.0,315.0,315.52,312.22,314.49,19707.0
2022-11-03 09:35:00,314.0,315.0,313.26,314.09,4324.0,314.0,315.0,313.26,314.09,4324.0
2022-11-03 09:40:00,313.83,315.32,313.21,313.96,10550.0,313.83,315.32,313.21,313.96,10550.0
2022-11-03 09:45:00,313.51,314.96,313.07,314.03,17257.0,313.51,314.96,313.07,314.03,17257.0
2022-11-03 09:50:00,314.25,314.63,312.21,313.16,26196.0,314.25,314.63,312.21,313.16,26196.0
2022-11-03 09:55:00,313.24,313.72,310.52,311.46,31567.0,313.24,313.72,310.52,311.46,31567.0
2022-11-03 10:00:00,311.61,314.04,311.53,313.61,11336.0,311.61,314.04,311.53,313.61,11336.0
2022-11-03 10:05:00,313.68,313.68,312.68,312.75,5196.0,313.68,313.68,312.68,312.75,5196.0
2022-11-03 10:10:00,312.99,315.52,312.99,315.34,3963.0,312.99,315.52,312.99,315.34,3963.0
2022-11-03 10:15:00,315.61,316.85,315.08,315.98,5550.0,315.61,316.85,315.08,315.98,5550.0
2022-11-03 10:20:00,315.98,317.16,315.52,317.08,7809.0,315.98,317.16,315.52,317.08,7809.0
2022-11-03 10:25:00,316.96,318.95,316.95,318.5,10890.0,316.96,318.95,316.95,318.5,10890.0
2022-11-03 10:30:00,318.42,318.76,316.54,316.54,3020.0,318.42,318.76,316.54,316.54,3020.0
2022-11-03 10:35:00,316.69,317.02,316.1,316.73,2757.0,316.69,317.02,316.1,316.73,2757.0
2022-11-03 10:40:00,317.0,318.74,317.0,318.38,1572.0,317.0,318.74,317.0,318.38,1572.0
2022-11-03 10:45:00,318.69,320.7,318.69,320.44,12735.0,318.69,320.7,318.69,320.44,12735.0
2022-11-03 10:50:00,320.2,321.07,319.23,319.73,2963.0,320.2,321.07,319.23,319.73,2963.0
2022-11-03 10:55:00,319.58,320.16,319.57,319.97,3042.0,319.58,320.16,319.57,319.97,3042.0
2022-11-03 11:00:00,319.51,320.06,319.11,319.39,3227.0,319.51,320.06,319.11,319.39,3227.0
2022-11-03 11:05:00,318.85,319.03,317.51,318.16,23832.0,318.85,319.03,317.51,318.16,23832.0
2022-11-03 11:10:00,317.99,319.02,317.9,318.1,9046.0,317.99,319.02,317.9,318.1,9046.0
2022-11-03 11:15:00,318.45,318.45,317.7,318.04,5816.0,318.45,318.45,317.7,318.04,5816.0
2022-11-03 11:20:00,317.99,318.49,317.72,318.0,5878.0,317.99,318.49,317.72,318.0,5878.0
2022-11-03 11:25:00,318.0,318.43,317.84,317.84,7064.0,318.0,318.43,317.84,317.84,7064.0
2022-11-03 11:30:00,317.87,317.87,316.08,316.72,3461.0,317.87,317.87,316.08,316.72,3461.0
2022-11-03 11:35:00,316.57,318.36,316.57,318.36,2751.0,316.57,318.36,316.57,318.36,2751.0
2022-11-03 11:40:00,318.35,318.73,318.35,318.5,1295.0,318.35,318.73,318.35,318.5,1295.0
2022-11-03 11:45:00,319.0,319.15,318.29,318.29,1467.0,319.0,319.15,318.29,318.29,1467.0
2022-11-03 11:50:00,318.18,318.43,317.86,318.15,1529.0,318.18,318.43,317.86,318.15,1529.0
2022-11-03 11:55:00,317.97,318.31,317.89,318.0,1482.0,317.97,318.31,317.89,318.0,1482.0
2022-11-03 12:00:00,317.97,318.48,317.57,318.48,2069.0,317.97,318.48,317.57,318.48,2069.0
2022-11-03 12:05:00,318.39,318.83,318.09,318.09,918.0,318.39,318.83,318.09,318.09,918.0
2022-11-03 12:10:00,318.32,319.23,318.32,319.15,3956.0,318.32,319.23,318.32,319.15,3956.0
2022-11-03 12:15:00,319.44,320.14,319.44,319.79,3779.0,319.44,320.14,319.44,319.79,3779.0
2022-11-03 12:20:00,319.73,319.76,318.98,318.98,2027.0,319.73,319.76,318.98,318.98,2027.0
2022-11-03 12:25:00,319.07,320.25,319.07,319.44,4641.0,319.07,320.25,319.07,319.44,4641.0
2022-11-03 12:30:00,319.73,320.06,319.47,319.91,1662.0,319.73,320.06,319.47,319.91,1662.0
2022-11-03 12:35:00,319.58,319.58,318.59,318.96,2816.0,319.58,319.58,318.59,318.96,2816.0
2022-11-03 12:40:00,319.13,320.38,319.08,320.38,3619.0,319.13,320.38,319.08,320.38,3619.0
2022-11-03 12:45:00,320.19,320.59,320.15,320.34,2600.0,320.19,320.59,320.15,320.34,2600.0
2022-11-03 12:50:00,320.51,321.28,320.51,320.94,2639.0,320.51,321.28,320.51,320.94,2639.0
2022-11-03 12:55:00,321.25,321.51,321.18,321.32,2473.0,321.25,321.51,321.18,321.32,2473.0
2022-11-03 13:00:00,321.07,321.45,320.62,321.13,3600.0,321.07,321.45,320.62,321.13,3600.0
2022-11-03 13:05:00,320.92,321.08,320.45,320.67,2402.0,320.92,321.08,320.45,320.67,2402.0
2022-11-03 13:10:00,320.63,321.03,320.53,320.83,2000.0,320.63,321.03,320.53,320.83,2000.0
2022-11-03 13:15:00,320.97,321.59,320.97,321.49,1789.0,320.97,321.59,320.97,321.49,1789.0
2022-11-03 13:20:00,321.23,321.23,320.71,320.79,2831.0,321.23,321.23,320.71,320.79,2831.0
2022-11-03 13:25:00,320.75,320.82,320.51,320.82,1044.0,320.75,320.82,320.51,320.82,1044.0
2022-11-03 13:30:00,320.78,320.94,320.64,320.67,1300.0,320.78,320.94,320.64,320.67,1300.0
2022-11-03 13:35:00,320.7,321.01,320.5,320.89,1469.0,320.7,321.01,320.5,320.89,1469.0
2022-11-03 13:40:00,321.2,321.24,320.94,320.98,800.0,321.2,321.24,320.94,320.98,800.0
2022-11-03 13:45:00,320.95,321.61,320.8,321.4,2100.0,320.95,321.61,320.8,321.4,2100.0
2022-11-03 13:50:00,321.5,321.53,321.13,321.46,1326.0,321.5,321.53,321.13,321.46,1326.0
2022-11-03 13:55:00,321.46,321.46,321.03,321.04,1956.0,321.46,321.46,321.03,321.04,1956.0
2022-11-03 14:00:00,321.11,321.27,320.6,320.67,2700.0,321.11,321.27,320.6,320.67,2700.0
2022-11-03 14:05:00,320.69,320.78,320.57,320.68,623.0,320.69,320.78,320.57,320.68,623.0
2022-11-03 14:10:00,320.92,320.92,320.37,320.9,1333.0,320.92,320.92,320.37,320.9,1333.0
2022-11-03 14:15:00,320.81,321.31,320.81,321.31,3200.0,320.81,321.31,320.81,321.31,3200.0
2022-11-03 14:20:00,321.38,321.94,321.3,321.93,1600.0,321.38,321.94,321.3,321.93,1600.0
2022-11-03 14:25:00,321.95,322.39,321.75,322.18,2900.0,321.95,322.39,321.75,322.18,2900.0
2022-11-03 14:30:00,322.18,322.83,322.04,322.21,6721.0,322.18,322.83,322.04,322.21,6721.0
2022-11-03 14:35:00,322.21,322.3,321.2,321.48,3350.0,322.21,322.3,321.2,321.48,3350.0
2022-11-03 14:40:00,321.54,321.54,321.22,321.36,2589.0,321.54,321.54,321.22,321.36,2589.0
2022-11-03 14:45:00,321.2,322.03,321.2,321.75,10265.0,321.2,322.03,321.2,321.75,10265.0
2022-11-03 14:50:00,321.82,322.01,321.71,321.74,12186.0,321.82,322.01,321.71,321.74,12186.0
2022-11-03 14:55:00,321.78,321.97,321.53,321.97,5510.0,321.78,321.97,321.53,321.97,5510.0
2022-11-03 15:00:00,321.83,322.09,321.75,321.89,4519.0,321.83,322.09,321.75,321.89,4519.0
2022-11-03 15:05:00,321.68,321.78,321.11,321.67,5708.0,321.68,321.78,321.11,321.67,5708.0
2022-11-03 15:10:00,321.45,321.69,321.01,321.01,3657.0,321.45,321.69,321.01,321.01,3657.0
2022-11-03 15:15:00,321.02,321.02,320.55,320.55,1694.0,321.02,321.02,320.55,320.55,1694.0
2022-11-03 15:20:00,320.58,320.89,320.58,320.74,4197.0,320.58,320.89,320.58,320.74,4197.0
2022-11-03 15:25:00,320.87,321.25,320.75,320.82,9176.0,320.87,321.25,320.75,320.82,9176.0
2022-11-03 15:30:00,320.82,321.32,320.77,321.32,6487.0,320.82,321.32,320.77,321.32,6487.0
2022-11-03 15:35:00,321.33,321.48,320.62,320.88,8209.0,321.33,321.48,320.62,320.88,8209.0
2022-11-03 15:40:00,320.92,321.27,320.55,320.55,2500.0,320.92,321.27,320.55,320.55,2500.0
2022-11-03 15:45:00,320.48,320.48,319.66,319.98,13421.0,320.48,320.48,319.66,319.98,13421.0
2022-11-03 15:50:00,319.61,319.87,318.71,318.71,12457.0,319.61,319.87,318.71,318.71,12457.0
2022-11-03 15:55:00,318.71,318.84,318.02,318.05,39863.0,318.71,318.84,318.02,318.05,39863.0
2022-11-04 09:30:00,327.53,330.88,325.57,326.29,25009.0,327.53,330.88,325.57,326.29,25009.0
2022-11-04 09:35:00,326.39,327.07,323.17,325.67,40593.0,326.39,327.07,323.17,325.67,40593.0
2022-11-04 09:40:00,325.59,326.22,321.62,321.93,17697.0,325.59,326.22,321.62,321.93,17697.0
2022-11-04 09:45:00,322.27,324.55,322.27,323.1,4152.0,322.27,324.55,322.27,323.1,4152.0
2022-11-04 09:50:00,323.28,325.53,323.1,325.51,7214.0,323.28,325.53,323.1,325.51,7214.0
2022-11-04 09:55:00,325.04,326.92,324.75,326.49,7211.0,325.04,326.92,324.75,326.49,7211.0
2022-11-04 10:00:00,326.86,327.36,325.47,325.57,10227.0,326.86,327.36,325.47,325.57,10227.0
2022-11-04 10:05:00,325.57,326.44,324.42,325.36,7185.0,325.57,326.44,324.42,325.36,7185.0
2022-11-04 10:10:00,325.2,327.52,324.79,327.52,11841.0,325.2,327.52,324.79,327.52,11841.0
2022-11-04 10:15:00,327.48,327.87,326.13,326.77,10897.0,327.48,327.87,326.13,326.77,10897.0
2022-11-04 10:20:00,326.42,327.94,326.04,327.66,23316.0,326.42,327.94,326.04,327.66,23316.0
2022-11-04 10:25:00,327.74,327.95,326.37,327.5,6410.0,327.74,327.95,326.37,327.5,6410.0
2022-11-04 10:30:00,327.06,328.5,326.96,327.8,5236.0,327.06,328.5,326.96,327.8,5236.0
2022-11-04 10:35:00,327.24,328.04,327.24,327.36,3689.0,327.24,328.04,327.24,327.36,3689.0
2022-11-04 10:40:00,327.44,328.45,326.52,327.13,3651.0,327.44,328.45,326.52,327.13,3651.0
2022-11-04 10:45:00,327.11,327.35,326.29,327.35,2423.0,327.11,327.35,326.29,327.35,2423.0
2022-11-04 10:50:00,327.64,327.79,325.85,326.52,4169.0,327.64,327.79,325.85,326.52,4169.0
2022-11-04 10:55:00,326.83,326.83,325.23,325.95,7643.0,326.83,326.83,325.23,325.95,7643.0
2022-11-04 11:00:00,326.0,326.39,325.77,325.9,9367.0,326.0,326.39,325.77,325.9,9367.0
2022-11-04 11:05:00,325.52,325.91,324.52,324.52,3945.0,325.52,325.91,324.52,324.52,3945.0
2022-11-04 11:10:00,324.88,326.02,324.88,325.41,1476.0,324.88,326.02,324.88,325.41,1476.0
2022-11-04 11:15:00,325.15,325.68,324.8,324.9,2000.0,325.15,325.68,324.8,324.9,2000.0
2022-11-04 11:20:00,324.94,325.9,324.94,325.4,3594.0,324.94,325.9,324.94,325.4,3594.0
2022-11-04 11:25:00,325.79,325.81,323.5,323.5,3925.0,325.79,325.81,323.5,323.5,3925.0
2022-11-04 11:30:00,323.86,324.13,323.51,324.03,3202.0,323.86,324.13,323.51,324.03,3202.0
2022-11-04 11:35:00,323.55,323.8,322.73,322.73,3948.0,323.55,323.8,322.73,322.73,3948.0
2022-11-04 11:40:00,322.58,322.58,321.74,321.85,3763.0,322.58,322.58,321.74,321.85,3763.0
2022-11-04 11:45:00,321.86,322.0,321.29,321.35,7065.0,321.86,322.0,321.29,321.35,7065.0
2022-11-04 11:50:00,321.1,321.1,319.59,319.88,4872.0,321.1,321.1,319.59,319.88,4872.0
2022-11-04 11:55:00,320.75,320.75,319.5,319.5,8954.0,320.75,320.75,319.5,319.5,8954.0
2022-11-04 12:00:00,319.75,319.99,318.79,318.79,5596.0,319.75,319.99,318.79,318.79,5596.0
2022-11-04 12:05:00,318.98,319.93,318.98,319.9,3104.0,318.98,319.93,318.98,319.9,3104.0
2022-11-04 12:10:00,320.35,320.63,319.74,320.16,4020.0,320.35,320.63,319.74,320.16,4020.0
2022-11-04 12:15:00,320.06,321.71,319.9,321.3,3786.0,320.06,321.71,319.9,321.3,3786.0
2022-11-04 12:20:00,321.41,321.41,319.99,319.99,2849.0,321.41,321.41,319.99,319.99,2849.0
2022-11-04 12:25:00,320.03,321.18,319.95,321.18,2026.0,320.03,321.18,319.95,321.18,2026.0
2022-11-04 12:30:00,320.76,321.1,320.39,320.86,1210.0,320.76,321.1,320.39,320.86,1210.0
2022-11-04 12:35:00,320.74,320.74,318.92,318.92,1836.0,320.74,320.74,318.92,318.92,1836.0
2022-11-04 12:40:00,318.92,318.95,318.0,318.22,5181.0,318.92,318.95,318.0,318.22,5181.0
2022-11-04 12:45:00,318.26,318.26,317.81,318.01,2200.0,318.26,318.26,317.81,318.01,2200.0
2022-11-04 12:50:00,318.46,318.56,317.83,318.56,2875.0,318.46,318.56,317.83,318.56,2875.0
2022-11-04 12:55:00,318.73,318.8,318.27,318.5,1400.0,318.73,318.8,318.27,318.5,1400.0
2022-11-04 13:00:00,318.11,318.62,317.84,318.16,5779.0,318.11,318.62,317.84,318.16,5779.0
2022-11-04 13:05:00,319.17,319.19,317.39,317.4,3829.0,319.17,319.19,317.39,317.4,3829.0
2022-11-04 13:10:00,317.63,319.41,317.63,319.36,7227.0,317.63,319.41,317.63,319.36,7227.0
2022-11-04 13:15:00,319.44,319.59,319.33,319.54,8836.0,319.44,319.59,319.33,319.54,8836.0
2022-11-04 13:20:00,319.59,319.94,319.48,319.94,4088.0,319.59,319.94,319.48,319.94,4088.0
2022-11-04 13:25:00,319.96,320.4,319.84,320.0,16925.0,319.96,320.4,319.84,320.0,16925.0
2022-11-04 13:30:00,320.0,320.43,319.86,319.92,5464.0,320.0,320.43,319.86,319.92,5464.0
2022-11-04 13:35:00,320.06,321.21,319.99,320.92,3901.0,320.06,321.21,319.99,320.92,3901.0
2022-11-04 13:40:00,320.57,320.57,320.54,320.55,400.0,320.57,320.57,320.54,320.55,400.0
2022-11-04 13:45:00,320.81,320.9,320.31,320.69,1346.0,320.81,320.9,320.31,320.69,1346.0
2022-11-04 13:50:00,320.94,321.07,320.58,320.87,1546.0,320.94,321.07,320.58,320.87,1546.0
2022-11-04 13:55:00,321.16,321.16,320.17,320.17,1356.0,321.16,321.16,320.17,320.17,1356.0
2022-11-04 14:00:00,320.15,321.28,320.15,320.88,2764.0,320.15,321.28,320.15,320.88,2764.0
2022-11-04 14:05:00,320.81,320.82,319.85,319.85,9932.0,320.81,320.82,319.85,319.85,9932.0
2022-11-04 14:10:00,319.96,320.55,319.83,320.4,4445.0,319.96,320.55,319.83,320.4,4445.0
2022-11-04 14:15:00,320.56,322.01,320.4,321.75,6390.0,320.56,322.01,320.4,321.75,6390.0
2022-11-04 14:20:00,321.77,322.02,321.5,322.0,1101.0,321.77,322.02,321.5,322.0,1101.0
2022-11-04 14:25:00,321.64,322.68,321.62,322.68,2577.0,321.64,322.68,321.62,322.68,2577.0
2022-11-04 14:30:00,322.4,322.61,322.18,322.52,2075.0,322.4,322.61,322.18,322.52,2075.0
2022-11-04 14:35:00,322.29,322.64,322.23,322.47,5130.0,322.29,322.64,322.23,322.47,5130.0
2022-11-04 14:40:00,322.37,323.41,322.08,323.09,7116.0,322.37,323.41,322.08,323.09,7116.0
2022-11-04 14:45:00,323.35,323.55,322.66,322.73,6391.0,323.35,323.55,322.66,322.73,6391.0
2022-11-04 14:50:00,322.99,323.38,322.77,322.85,1750.0,322.99,323.38,322.77,322.85,1750.0
2022-11-04 14:55:00,323.05,323.55,323.04,323.25,2525.0,323.05,323.55,323.04,323.25,2525.0
2022-11-04 15:00:00,323.11,323.37,322.97,323.21,1643.0,323.11,323.37,322.97,323.21,1643.0
2022-11-04 15:05:00,323.45,324.4,323.45,324.38,3808.0,323.45,324.4,323.45,324.38,3808.0
2022-11-04 15:10:00,324.52,324.82,324.28,324.41,3904.0,324.52,324.82,324.28,324.41,3904.0
2022-11-04 15:15:00,324.63,324.71,324.05,324.27,4590.0,324.63,324.71,324.05,324.27,4590.0
2022-11-04 15:20:00,323.98,324.1,323.44,323.44,3600.0,323.98,324.1,323.44,323.44,3600.0
2022-11-04 15:25:00,323.34,324.6,323.34,324.12,6388.0,323.34,324.6,323.34,324.12,6388.0
2022-11-04 15:30:00,324.13,324.61,323.7,324.61,5609.0,324.13,324.61,323.7,324.61,5609.0
2022-11-04 15:35:00,324.84,324.87,324.21,324.62,5666.0,324.84,324.87,324.21,324.62,5666.0
2022-11-04 15:40:00,324.65,325.3,324.47,325.3,5339.0,324.65,325.3,324.47,325.3,5339.0
2022-11-04 15:45:00,325.54,325.59,324.84,324.9,13811.0,325.54,325.59,324.84,324.9,13811.0
2022-11-04 15:50:00,325.07,325.35,324.04,325.06,10833.0,325.07,325.35,324.04,325.06,10833.0
2022-11-04 15:55:00,325.26,325.74,324.84,325.64,51493.0,325.26,325.74,324.84,325.64,51493.0
2022-11-07 09:30:00,330.42,330.42,325.57,325.57,29985.0,330.42,330.42,325.57,325.57,29985.0
2022-11-07 09:35:00,325.32,325.35,322.19,322.74,6650.0,325.32,325.35,322.19,322.74,6650.0
2022-11-07 09:40:00,322.33,323.34,321.07,321.56,11205.0,322.33,323.34,321.07,321.56,11205.0
2022-11-07 09:45:00,321.58,322.1,320.39,321.4,23868.0,321.58,322.1,320.39,321.4,23868.0
2022-11-07 09:50:00,321.57,322.62,321.57,322.2,6226.0,321.57,322.62,321.57,322.2,6226.0
2022-11-07 09:55:00,322.02,322.47,321.39,321.85,4701.0,322.02,322.47,321.39,321.85,4701.0
2022-11-07 10:00:00,322.36,323.39,321.4,323.04,6145.0,322.36,323.39,321.4,323.04,6145.0
2022-11-07 10:05:00,323.66,323.66,321.61,322.01,9143.0,323.66,323.66,321.61,322.01,9143.0
2022-11-07 10:10:00,322.14,322.49,320.54,321.0,15362.0,322.14,322.49,320.54,321.0,15362.0
2022-11-07 10:15:00,321.0,322.4,320.99,321.09,9432.0,321.0,322.4,320.99,321.09,9432.0
2022-11-07 10:20:00,320.94,321.24,320.2,320.23,10727.0,320.94,321.24,320.2,320.23,10727.0
2022-11-07 10:25:00,320.23,320.61,319.92,320.61,8433.0,320.23,320.61,319.92,320.61,8433.0
2022-11-07 10:30:00,320.78,320.78,319.65,320.21,14930.0,320.78,320.78,319.65,320.21,14930.0
2022-11-07 10:35:00,320.63,320.95,319.59,319.59,6497.0,320.63,320.95,319.59,319.59,6497.0
2022-11-07 10:40:00,319.75,320.5,319.75,320.5,2587.0,319.75,320.5,319.75,320.5,2587.0
2022-11-07 10:45:00,320.62,321.19,320.22,320.35,2869.0,320.62,321.19,320.22,320.35,2869.0
2022-11-07 10:50:00,320.18,321.6,320.16,321.22,2441.0,320.18,321.6,320.16,321.22,2441.0
2022-11-07 10:55:00,321.28,321.45,320.79,321.45,2176.0,321.28,321.45,320.79,321.45,2176.0
2022-11-07 11:00:00,321.72,322.0,321.28,321.36,1100.0,321.72,322.0,321.28,321.36,1100.0
2022-11-07 11:05:00,321.56,321.59,320.44,320.8,6505.0,321.56,321.59,320.44,320.8,6505.0
2022-11-07 11:10:00,320.47,320.61,319.95,320.11,4652.0,320.47,320.61,319.95,320.11,4652.0
2022-11-07 11:15:00,319.95,320.76,319.95,320.58,5042.0,319.95,320.76,319.95,320.58,5042.0
2022-11-07 11:20:00,320.71,321.09,320.7,320.9,4610.0,320.71,321.09,320.7,320.9,4610.0
2022-11-07 11:25:00,320.67,321.26,320.59,321.2,700.0,320.67,321.26,320.59,321.2,700.0
2022-11-07 11:30:00,321.36,321.6,321.2,321.48,3022.0,321.36,321.6,321.2,321.48,3022.0
2022-11-07 11:35:00,321.44,321.45,320.74,320.74,1603.0,321.44,321.45,320.74,320.74,1603.0
2022-11-07 11:40:00,320.57,320.58,319.88,319.98,5178.0,320.57,320.58,319.88,319.98,5178.0
2022-11-07 11:45:00,319.97,320.03,319.73,320.0,3116.0,319.97,320.03,319.73,320.0,3116.0
2022-11-07 11:50:00,319.8,319.85,319.35,319.6,4156.0,319.8,319.85,319.35,319.6,4156.0
2022-11-07 11:55:00,319.41,319.41,318.86,318.87,1669.0,319.41,319.41,318.86,318.87,1669.0
2022-11-07 12:00:00,318.5,318.5,317.88,318.0,3022.0,318.5,318.5,317.88,318.0,3022.0
2022-11-07 12:05:00,318.13,318.69,317.59,318.6,2676.0,318.13,318.69,317.59,318.6,2676.0
2022-11-07 12:10:00,318.47,319.18,318.46,318.71,16664.0,318.47,319.18,318.46,318.71,16664.0
2022-11-07 12:15:00,318.61,319.27,318.59,319.17,2385.0,318.61,319.27,318.59,319.17,2385.0
2022-11-07 12:20:00,319.17,319.95,319.03,319.95,4500.0,319.17,319.95,319.03,319.95,4500.0
2022-11-07 12:25:00,319.88,319.93,319.44,319.78,4461.0,319.88,319.93,319.44,319.78,4461.0
2022-11-07 12:30:00,319.69,319.83,319.32,319.32,1737.0,319.69,319.83,319.32,319.32,1737.0
2022-11-07 12:35:00,319.34,319.47,318.89,319.16,9214.0,319.34,319.47,318.89,319.16,9214.0
2022-11-07 12:40:00,319.3,319.58,319.0,319.09,4026.0,319.3,319.58,319.0,319.09,4026.0
2022-11-07 12:45:00,319.0,319.18,318.69,318.69,1900.0,319.0,319.18,318.69,318.69,1900.0
2022-11-07 12:50:00,318.66,318.82,318.47,318.47,6215.0,318.66,318.82,318.47,318.47,6215.0
2022-11-07 12:55:00,317.86,318.6,317.82,318.6,1746.0,317.86,318.6,317.82,318.6,1746.0
2022-11-07 13:00:00,318.71,319.19,318.46,319.13,2415.0,318.71,319.19,318.46,319.13,2415.0
2022-11-07 13:05:00,319.02,319.61,318.94,319.61,2916.0,319.02,319.61,318.94,319.61,2916.0
2022-11-07 13:10:00,319.83,320.13,319.46,320.13,6002.0,319.83,320.13,319.46,320.13,6002.0
2022-11-07 13:15:00,320.33,320.56,320.19,320.56,1769.0,320.33,320.56,320.19,320.56,1769.0
2022-11-07 13:20:00,320.4,320.58,320.0,320.08,3940.0,320.4,320.58,320.0,320.08,3940.0
2022-11-07 13:25:00,320.06,320.46,320.05,320.28,2600.0,320.06,320.46,320.05,320.28,2600.0
2022-11-07 13:30:00,320.25,320.47,320.24,320.47,1607.0,320.25,320.47,320.24,320.47,1607.0
2022-11-07 13:35:00,320.46,320.7,320.36,320.69,700.0,320.46,320.7,320.36,320.69,700.0
2022-11-07 13:40:00,320.63,320.64,320.25,320.38,2472.0,320.63,320.64,320.25,320.38,2472.0
2022-11-07 13:45:00,320.76,320.9,320.5,320.64,1562.0,320.76,320.9,320.5,320.64,1562.0
2022-11-07 13:50:00,320.65,320.87,320.46,320.87,1124.0,320.65,320.87,320.46,320.87,1124.0
2022-11-07 13:55:00,320.74,320.94,320.65,320.94,1867.0,320.74,320.94,320.65,320.94,1867.0
2022-11-07 14:00:00,320.96,321.47,320.96,321.38,2000.0,320.96,321.47,320.96,321.38,2000.0
2022-11-07 14:05:00,321.45,321.62,321.22,321.62,3277.0,321.45,321.62,321.22,321.62,3277.0
2022-11-07 14:10:00,321.46,322.35,321.36,322.13,2052.0,321.46,322.35,321.36,322.13,2052.0
2022-11-07 14:15:00,322.4,323.09,322.4,323.09,3611.0,322.4,323.09,322.4,323.09,3611.0
2022-11-07 14:20:00,323.0,323.09,322.77,323.02,2148.0,323.0,323.09,322.77,323.02,2148.0
2022-11-07 14:25:00,323.06,323.23,322.51,323.23,5683.0,323.06,323.23,322.51,323.23,5683.0
2022-11-07 14:30:00,323.21,324.1,323.11,323.97,4555.0,323.21,324.1,323.11,323.97,4555.0
2022-11-07 14:35:00,323.97,324.36,323.86,324.15,4438.0,323.97,324.36,323.86,324.15,4438.0
2022-11-07 14:40:00,324.28,324.71,324.01,324.44,8825.0,324.28,324.71,324.01,324.44,8825.0
2022-11-07 14:45:00,324.32,324.56,324.25,324.41,810.0,324.32,324.56,324.25,324.41,810.0
2022-11-07 14:50:00,324.31,324.47,323.93,324.22,3392.0,324.31,324.47,323.93,324.22,3392.0
2022-11-07 14:55:00,324.28,324.28,323.54,323.6,2750.0,324.28,324.28,323.54,323.6,2750.0
2022-11-07 15:00:00,323.72,324.36,323.72,324.22,3018.0,323.72,324.36,323.72,324.22,3018.0
2022-11-07 15:05:00,324.22,324.33,323.94,324.12,3118.0,324.22,324.33,323.94,324.12,3118.0
2022-11-07 15:10:00,324.08,324.6,323.95,324.59,10377.0,324.08,324.6,323.95,324.59,10377.0
2022-11-07 15:15:00,324.74,325.3,324.47,325.26,5537.0,324.74,325.3,324.47,325.26,5537.0
2022-11-07 15:20:00,325.13,325.13,324.75,324.96,2453.0,325.13,325.13,324.75,324.96,2453.0
2022-11-07 15:25:00,325.07,325.18,324.72,325.04,5163.0,325.07,325.18,324.72,325.04,5163.0
2022-11-07 15:30:00,324.93,325.6,324.91,325.27,8552.0,324.93,325.6,324.91,325.27,8552.0
2022-11-07 15:35:00,325.21,325.41,324.81,325.14,10320.0,325.21,325.41,324.81,325.14,10320.0
2022-11-07 15:40:00,325.14,325.32,325.01,325.28,6915.0,325.14,325.32,325.01,325.28,6915.0
2022-11-07 15:45:00,325.27,325.44,325.13,325.41,9151.0,325.27,325.44,325.13,325.41,9151.0
2022-11-07 15:50:00,325.48,325.65,324.44,324.44,23686.0,325.48,325.65,324.44,324.44,23686.0
2022-11-07 15:55:00,324.53,324.69,324.08,324.19,39918.0,324.53,324.69,324.08,324.19,39918.0
2022-11-08 09:30:00,326.08,326.08,324.26,324.99,12125.0,326.08,326.08,324.26,324.99,12125.0
2022-11-08 09:35:00,325.31,326.6,324.02,324.72,5524.0,325.31,326.6,324.02,324.72,5524.0
2022-11-08 09:40:00,325.0,325.0,323.79,324.75,8130.0,325.0,325.0,323.79,324.75,8130.0
2022-11-08 09:45:00,324.78,325.0,323.57,324.77,12739.0,324.78,325.0,323.57,324.77,12739.0
2022-11-08 09:50:00,324.99,327.93,324.74,327.81,11619.0,324.99,327.93,324.74,327.81,11619.0
2022-11-08 09:55:00,327.99,327.99,326.17,326.75,4441.0,327.99,327.99,326.17,326.75,4441.0
2022-11-08 10:00:00,326.79,328.09,326.06,326.78,4864.0,326.79,328.09,326.06,326.78,4864.0
2022-11-08 10:05:00,327.0,327.4,326.38,326.88,2878.0,327.0,327.4,326.38,326.88,2878.0
2022-11-08 10:10:00,326.68,328.28,326.42,328.03,7513.0,326.68,328.28,326.42,328.03,7513.0
2022-11-08 10:15:00,328.01,328.89,326.97,328.2,13350.0,328.01,328.89,326.97,328.2,13350.0
2022-11-08 10:20:00,328.13,329.6,328.13,328.83,10207.0,328.13,329.6,328.13,328.83,10207.0
2022-11-08 10:25:00,329.19,329.21,328.57,328.85,2815.0,329.19,329.21,328.57,328.85,2815.0
2022-11-08 10:30:00,328.99,329.51,328.87,329.51,4932.0,328.99,329.51,328.87,329.51,4932.0
2022-11-08 10:35:00,329.31,329.31,328.4,329.26,4850.0,329.31,329.31,328.4,329.26,4850.0
2022-11-08 10:40:00,329.11,330.17,329.11,329.77,7675.0,329.11,330.17,329.11,329.77,7675.0
2022-11-08 10:45:00,330.0,330.2,329.27,329.93,4457.0,330.0,330.2,329.27,329.93,4457.0
2022-11-08 10:50:00,330.0,330.54,329.31,329.5,14521.0,330.0,330.54,329.31,329.5,14521.0
2022-11-08 10:55:00,329.73,330.5,329.7,330.0,2766.0,329.73,330.5,329.7,330.0,2766.0
2022-11-08 11:00:00,329.95,330.41,329.74,330.36,3802.0,329.95,330.41,329.74,330.36,3802.0
2022-11-08 11:05:00,330.12,330.39,329.82,330.23,8439.0,330.12,330.39,329.82,330.23,8439.0
2022-11-08 11:10:00,330.27,331.59,330.27,330.79,8426.0,330.27,331.59,330.27,330.79,8426.0
2022-11-08 11:15:00,330.88,331.84,330.88,331.53,5487.0,330.88,331.84,330.88,331.53,5487.0
2022-11-08 11:20:00,331.48,332.98,331.48,332.81,7855.0,331.48,332.98,331.48,332.81,7855.0
2022-11-08 11:25:00,332.74,332.79,332.46,332.58,4541.0,332.74,332.79,332.46,332.58,4541.0
2022-11-08 11:30:00,332.54,333.82,332.53,333.52,8969.0,332.54,333.82,332.53,333.52,8969.0
2022-11-08 11:35:00,333.56,334.54,333.47,334.0,8039.0,333.56,334.54,333.47,334.0,8039.0
2022-11-08 11:40:00,333.93,334.16,333.49,333.94,8654.0,333.93,334.16,333.49,333.94,8654.0
2022-11-08 11:45:00,333.79,333.79,332.96,332.96,5481.0,333.79,333.79,332.96,332.96,5481.0
2022-11-08 11:50:00,332.59,333.17,331.9,333.1,13554.0,332.59,333.17,331.9,333.1,13554.0
2022-11-08 11:55:00,333.1,333.48,333.08,333.38,4600.0,333.1,333.48,333.08,333.38,4600.0
2022-11-08 12:00:00,333.23,333.57,332.68,332.83,8616.0,333.23,333.57,332.68,332.83,8616.0
2022-11-08 12:05:00,332.72,333.17,332.64,333.0,9279.0,332.72,333.17,332.64,333.0,9279.0
2022-11-08 12:10:00,333.0,333.47,332.5,332.51,10061.0,333.0,333.47,332.5,332.51,10061.0
2022-11-08 12:15:00,332.32,332.33,331.6,331.6,7024.0,332.32,332.33,331.6,331.6,7024.0
2022-11-08 12:20:00,331.6,332.18,331.32,332.14,4871.0,331.6,332.18,331.32,332.14,4871.0
2022-11-08 12:25:00,332.28,332.51,332.0,332.41,4944.0,332.28,332.51,332.0,332.41,4944.0
2022-11-08 12:30:00,332.37,332.47,331.97,332.36,3030.0,332.37,332.47,331.97,332.36,3030.0
2022-11-08 12:35:00,332.3,333.0,332.05,333.0,4426.0,332.3,333.0,332.05,333.0,4426.0
2022-11-08 12:40:00,332.86,332.98,332.49,332.82,2700.0,332.86,332.98,332.49,332.82,2700.0
2022-11-08 12:45:00,332.89,332.9,332.37,332.59,5236.0,332.89,332.9,332.37,332.59,5236.0
2022-11-08 12:50:00,332.5,332.75,332.31,332.31,4800.0,332.5,332.75,332.31,332.31,4800.0
2022-11-08 12:55:00,332.58,333.17,332.38,332.58,3618.0,332.58,333.17,332.38,332.58,3618.0
2022-11-08 13:00:00,332.5,333.29,332.49,333.03,1300.0,332.5,333.29,332.49,333.03,1300.0
2022-11-08 13:05:00,332.8,333.1,332.75,333.1,2300.0,332.8,333.1,332.75,333.1,2300.0
2022-11-08 13:10:00,332.91,333.34,332.74,333.34,2707.0,332.91,333.34,332.74,333.34,2707.0
2022-11-08 13:15:00,333.6,333.7,332.72,332.84,5685.0,333.6,333.7,332.72,332.84,5685.0
2022-11-08 13:20:00,332.58,332.58,330.92,331.21,7144.0,332.58,332.58,330.92,331.21,7144.0
2022-11-08 13:25:00,331.12,331.13,329.63,330.03,7440.0,331.12,331.13,329.63,330.03,7440.0
2022-11-08 13:30:00,329.9,329.9,328.24,329.12,19029.0,329.9,329.9,328.24,329.12,19029.0
2022-11-08 13:35:00,329.67,329.67,329.18,329.49,4570.0,329.67,329.67,329.18,329.49,4570.0
2022-11-08 13:40:00,329.56,329.9,329.44,329.44,2428.0,329.56,329.9,329.44,329.44,2428.0
2022-11-08 13:45:00,329.72,330.13,329.18,329.19,3050.0,329.72,330.13,329.18,329.19,3050.0
2022-11-08 13:50:00,329.43,329.53,328.65,328.92,13838.0,329.43,329.53,328.65,328.92,13838.0
2022-11-08 13:55:00,329.06,329.09,327.47,327.81,8579.0,329.06,329.09,327.47,327.81,8579.0
2022-11-08 14:00:00,328.06,328.3,327.47,328.1,5746.0,328.06,328.3,327.47,328.1,5746.0
2022-11-08 14:05:00,328.08,328.2,327.37,327.52,8378.0,328.08,328.2,327.37,327.52,8378.0
2022-11-08 14:10:00,327.5,327.76,327.34,327.45,10549.0,327.5,327.76,327.34,327.45,10549.0
2022-11-08 14:15:00,327.52,327.91,326.97,327.21,2950.0,327.52,327.91,326.97,327.21,2950.0
2022-11-08 14:20:00,327.1,327.32,325.0,325.01,9384.0,327.1,327.32,325.0,325.01,9384.0
2022-11-08 14:25:00,325.01,325.05,324.09,324.63,8032.0,325.01,325.05,324.09,324.63,8032.0
2022-11-08 14:30:00,324.6,324.86,324.22,324.79,18114.0,324.6,324.86,324.22,324.79,18114.0
2022-11-08 14:35:00,325.08,325.91,324.84,325.85,4972.0,325.08,325.91,324.84,325.85,4972.0
2022-11-08 14:40:00,326.05,327.06,326.05,326.84,5717.0,326.05,327.06,326.05,326.84,5717.0
2022-11-08 14:45:00,326.73,327.3,326.56,327.0,4139.0,326.73,327.3,326.56,327.0,4139.0
2022-11-08 14:50:00,326.9,327.5,326.9,327.25,2567.0,326.9,327.5,326.9,327.25,2567.0
2022-11-08 14:55:00,327.33,327.45,327.22,327.38,5849.0,327.33,327.45,327.22,327.38,5849.0
2022-11-08 15:00:00,327.15,328.99,327.04,328.45,4268.0,327.15,328.99,327.04,328.45,4268.0
2022-11-08 15:05:00,328.37,328.81,328.18,328.18,2252.0,328.37,328.81,328.18,328.18,2252.0
2022-11-08 15:10:00,328.32,328.47,328.05,328.31,1100.0,328.32,328.47,328.05,328.31,1100.0
2022-11-08 15:15:00,328.45,328.85,328.13,328.73,4378.0,328.45,328.85,328.13,328.73,4378.0
2022-11-08 15:20:00,328.74,329.2,328.73,328.81,8173.0,328.74,329.2,328.73,328.81,8173.0
2022-11-08 15:25:00,328.72,329.54,328.58,329.3,6104.0,328.72,329.54,328.58,329.3,6104.0
2022-11-08 15:30:00,329.78,330.5,329.69,330.33,4584.0,329.78,330.5,329.69,330.33,4584.0
2022-11-08 15:35:00,330.29,331.1,330.02,330.02,8728.0,330.29,331.1,330.02,330.02,8728.0
2022-11-08 15:40:00,330.33,330.34,329.22,329.43,6777.0,330.33,330.34,329.22,329.43,6777.0
2022-11-08 15:45:00,329.58,330.21,329.37,329.75,11848.0,329.58,330.21,329.37,329.75,11848.0
2022-11-08 15:50:00,329.84,330.02,329.17,329.17,27845.0,329.84,330.02,329.17,329.17,27845.0
2022-11-08 15:55:00,329.01,329.03,328.34,328.5,39000.0,329.01,329.03,328.34,328.5,39000.0
2022-11-09 09:30:00,328.26,328.26,326.07,326.48,12626.0,328.26,328.26,326.07,326.48,12626.0
2022-11-09 09:35:00,325.88,327.27,325.55,325.7,8819.0,325.88,327.27,325.55,325.7,8819.0
2022-11-09 09:40:00,326.82,327.99,326.65,327.95,5065.0,326.82,327.99,326.65,327.95,5065.0
2022-11-09 09:45:00,327.3,328.98,327.3,328.25,8737.0,327.3,328.98,327.3,328.25,8737.0
2022-11-09 09:50:00,328.25,328.52,327.37,327.84,20453.0,328.25,328.52,327.37,327.84,20453.0
2022-11-09 09:55:00,328.26,329.15,326.94,328.62,16481.0,328.26,329.15,326.94,328.62,16481.0
2022-11-09 10:00:00,328.6,330.99,328.48,330.65,18737.0,328.6,330.99,328.48,330.65,18737.0
2022-11-09 10:05:00,330.78,333.2,330.78,332.92,14987.0,330.78,333.2,330.78,332.92,14987.0
2022-11-09 10:10:00,332.71,333.1,331.25,332.89,13568.0,332.71,333.1,331.25,332.89,13568.0
2022-11-09 10:15:00,332.97,334.26,332.94,334.04,18391.0,332.97,334.26,332.94,334.04,18391.0
2022-11-09 10:20:00,334.03,334.82,333.19,334.52,17054.0,334.03,334.82,333.19,334.52,17054.0
2022-11-09 10:25:00,334.74,334.81,332.78,333.85,10023.0,334.74,334.81,332.78,333.85,10023.0
2022-11-09 10:30:00,333.88,334.24,331.26,332.26,10897.0,333.88,334.24,331.26,332.26,10897.0
2022-11-09 10:35:00,332.04,332.36,330.82,331.81,4314.0,332.04,332.36,330.82,331.81,4314.0
2022-11-09 10:40:00,332.12,332.45,331.51,332.19,2514.0,332.12,332.45,331.51,332.19,2514.0
2022-11-09 10:45:00,332.5,333.23,332.4,333.23,5169.0,332.5,333.23,332.4,333.23,5169.0
2022-11-09 10:50:00,333.02,333.05,331.94,331.94,3191.0,333.02,333.05,331.94,331.94,3191.0
2022-11-09 10:55:00,331.5,332.13,330.84,331.63,4180.0,331.5,332.13,330.84,331.63,4180.0
2022-11-09 11:00:00,331.87,332.5,331.47,331.47,6200.0,331.87,332.5,331.47,331.47,6200.0
2022-11-09 11:05:00,331.27,332.34,330.9,332.34,11808.0,331.27,332.34,330.9,332.34,11808.0
2022-11-09 11:10:00,332.18,332.89,331.96,332.39,2919.0,332.18,332.89,331.96,332.39,2919.0
2022-11-09 11:15:00,332.54,333.14,332.44,332.44,4301.0,332.54,333.14,332.44,332.44,4301.0
2022-11-09 11:20:00,332.39,332.39,331.01,331.12,5906.0,332.39,332.39,331.01,331.12,5906.0
2022-11-09 11:25:00,331.39,331.84,331.14,331.14,5110.0,331.39,331.84,331.14,331.14,5110.0
2022-11-09 11:30:00,330.57,330.73,329.68,329.68,10367.0,330.57,330.73,329.68,329.68,10367.0
2022-11-09 11:35:00,329.89,330.08,329.44,329.64,12201.0,329.89,330.08,329.44,329.64,12201.0
2022-11-09 11:40:00,329.74,331.5,329.64,331.5,11063.0,329.74,331.5,329.64,331.5,11063.0
2022-11-09 11:45:00,331.06,331.24,330.71,330.99,3600.0,331.06,331.24,330.71,330.99,3600.0
2022-11-09 11:50:00,330.91,331.43,329.97,330.11,5047.0,330.91,331.43,329.97,330.11,5047.0
2022-11-09 11:55:00,330.11,330.48,328.96,328.99,7300.0,330.11,330.48,328.96,328.99,7300.0
2022-11-09 12:00:00,329.18,329.81,329.05,329.63,4024.0,329.18,329.81,329.05,329.63,4024.0
2022-11-09 12:05:00,329.66,329.87,329.24,329.72,5300.0,329.66,329.87,329.24,329.72,5300.0
2022-11-09 12:10:00,329.49,329.61,328.7,328.87,9497.0,329.49,329.61,328.7,328.87,9497.0
2022-11-09 12:15:00,328.87,329.2,328.55,328.91,3710.0,328.87,329.2,328.55,328.91,3710.0
2022-11-09 12:20:00,328.91,328.95,327.92,327.92,6575.0,328.91,328.95,327.92,327.92,6575.0
2022-11-09 12:25:00,327.63,328.09,327.08,327.5,4461.0,327.63,328.09,327.08,327.5,4461.0
2022-11-09 12:30:00,327.5,328.24,327.5,328.24,2796.0,327.5,328.24,327.5,328.24,2796.0
2022-11-09 12:35:00,327.91,327.98,327.32,327.88,5823.0,327.91,327.98,327.32,327.88,5823.0
2022-11-09 12:40:00,327.98,328.0,327.58,327.73,7125.0,327.98,328.0,327.58,327.73,7125.0
2022-11-09 12:45:00,327.77,327.94,327.6,327.6,2582.0,327.77,327.94,327.6,327.6,2582.0
2022-11-09 12:50:00,327.77,327.99,327.25,327.25,10760.0,327.77,327.99,327.25,327.25,10760.0
2022-11-09 12:55:00,327.02,327.41,326.79,327.41,3370.0,327.02,327.41,326.79,327.41,3370.0
2022-11-09 13:00:00,327.0,327.57,326.49,326.86,3912.0,327.0,327.57,326.49,326.86,3912.0
2022-11-09 13:05:00,326.51,326.75,326.02,326.75,5676.0,326.51,326.75,326.02,326.75,5676.0
2022-11-09 13:10:00,326.2,326.2,325.53,325.79,8513.0,326.2,326.2,325.53,325.79,8513.0
2022-11-09 13:15:00,325.94,326.34,325.94,326.0,2777.0,325.94,326.34,325.94,326.0,2777.0
2022-11-09 13:20:00,326.14,326.37,325.65,325.66,8285.0,326.14,326.37,325.65,325.66,8285.0
2022-11-09 13:25:00,325.66,326.15,324.68,325.07,11963.0,325.66,326.15,324.68,325.07,11963.0
2022-11-09 13:30:00,324.69,324.83,323.34,323.44,5173.0,324.69,324.83,323.34,323.44,5173.0
2022-11-09 13:35:00,323.51,323.99,323.3,323.35,6858.0,323.51,323.99,323.3,323.35,6858.0
2022-11-09 13:40:00,323.3,323.44,322.71,323.44,9364.0,323.3,323.44,322.71,323.44,9364.0
2022-11-09 13:45:00,323.03,323.03,322.28,322.28,8685.0,323.03,323.03,322.28,322.28,8685.0
2022-11-09 13:50:00,322.62,322.62,321.96,322.13,6181.0,322.62,322.62,321.96,322.13,6181.0
2022-11-09 13:55:00,322.22,322.52,321.91,322.52,6406.0,322.22,322.52,321.91,322.52,6406.0
2022-11-09 14:00:00,322.5,322.73,322.08,322.7,3578.0,322.5,322.73,322.08,322.7,3578.0
2022-11-09 14:05:00,322.79,323.2,322.57,322.81,3966.0,322.79,323.2,322.57,322.81,3966.0
2022-11-09 14:10:00,322.84,323.3,322.73,323.3,5668.0,322.84,323.3,322.73,323.3,5668.0
2022-11-09 14:15:00,323.31,323.54,323.15,323.4,4802.0,323.31,323.54,323.15,323.4,4802.0
2022-11-09 14:20:00,323.28,323.28,322.87,323.12,4600.0,323.28,323.28,322.87,323.12,4600.0
2022-11-09 14:25:00,322.94,323.17,322.8,322.97,1346.0,322.94,323.17,322.8,322.97,1346.0
2022-11-09 14:30:00,322.84,322.84,321.79,321.84,6210.0,322.84,322.84,321.79,321.84,6210.0
2022-11-09 14:35:00,322.08,322.24,321.19,321.19,5580.0,322.08,322.24,321.19,321.19,5580.0
2022-11-09 14:40:00,321.31,322.11,320.76,321.79,5319.0,321.31,322.11,320.76,321.79,5319.0
2022-11-09 14:45:00,321.77,321.9,320.98,321.25,5812.0,321.77,321.9,320.98,321.25,5812.0
2022-11-09 14:50:00,321.25,321.31,320.41,321.31,6022.0,321.25,321.31,320.41,321.31,6022.0
2022-11-09 14:55:00,321.06,321.06,320.15,320.59,12547.0,321.06,321.06,320.15,320.59,12547.0
2022-11-09 15:00:00,320.52,321.34,320.44,321.31,3400.0,320.52,321.34,320.44,321.31,3400.0
2022-11-09 15:05:00,321.44,323.01,321.44,322.5,4720.0,321.44,323.01,321.44,322.5,4720.0
2022-11-09 15:10:00,322.51,322.67,322.01,322.55,10937.0,322.51,322.67,322.01,322.55,10937.0
2022-11-09 15:15:00,322.38,322.62,322.0,322.4,6575.0,322.38,322.62,322.0,322.4,6575.0
2022-11-09 15:20:00,322.18,322.18,321.37,321.37,3279.0,322.18,322.18,321.37,321.37,3279.0
2022-11-09 15:25:00,321.74,322.54,321.55,322.54,8709.0,321.74,322.54,321.55,322.54,8709.0
2022-11-09 15:30:00,322.07,322.49,321.73,322.38,7207.0,322.07,322.49,321.73,322.38,7207.0
2022-11-09 15:35:00,322.46,322.72,321.73,321.73,9234.0,322.46,322.72,321.73,321.73,9234.0
2022-11-09 15:40:00,321.66,321.83,321.22,321.22,8998.0,321.66,321.83,321.22,321.22,8998.0
2022-11-09 15:45:00,321.08,321.33,320.54,320.98,20414.0,321.08,321.33,320.54,320.98,20414.0
2022-11-09 15:50:00,321.11,322.09,320.65,321.08,44211.0,321.11,322.09,320.65,321.08,44211.0
2022-11-09 15:55:00,321.11,321.63,320.96,321.11,59325.0,321.11,321.63,320.96,321.11,59325.0
2022-11-10 09:30:00,338.49,345.55,338.49,343.84,89700.0,338.49,345.55,338.49,343.84,89700.0
2022-11-10 09:35:00,343.9,344.58,342.17,343.97,25368.0,343.9,344.58,342.17,343.97,25368.0
2022-11-10 09:40:00,343.99,345.45,341.71,345.08,31772.0,343.99,345.45,341.71,345.08,31772.0
2022-11-10 09:45:00,344.85,349.05,344.84,348.67,44896.0,344.85,349.05,344.84,348.67,44896.0
2022-11-10 09:50:00,348.5,349.55,347.76,349.52,23384.0,348.5,349.55,347.76,349.52,23384.0
2022-11-10 09:55:00,349.58,351.95,349.57,350.75,42545.0,349.58,351.95,349.57,350.75,42545.0
2022-11-10 10:00:00,350.48,350.78,348.47,350.55,25111.0,350.48,350.78,348.47,350.55,25111.0
2022-11-10 10:05:00,350.75,350.75,348.82,349.25,13135.0,350.75,350.75,348.82,349.25,13135.0
2022-11-10 10:10:00,349.0,349.52,348.34,348.68,4559.0,349.0,349.52,348.34,348.68,4559.0
2022-11-10 10:15:00,348.45,349.5,348.41,348.87,14997.0,348.45,349.5,348.41,348.87,14997.0
2022-11-10 10:20:00,348.44,349.83,348.28,349.37,12443.0,348.44,349.83,348.28,349.37,12443.0
2022-11-10 10:25:00,349.45,349.69,347.78,348.26,10246.0,349.45,349.69,347.78,348.26,10246.0
2022-11-10 10:30:00,348.24,348.72,346.52,346.6,24848.0,348.24,348.72,346.52,346.6,24848.0
2022-11-10 10:35:00,346.71,347.05,345.0,345.31,20517.0,346.71,347.05,345.0,345.31,20517.0
2022-11-10 10:40:00,345.04,346.9,345.0,346.38,17383.0,345.04,346.9,345.0,346.38,17383.0
2022-11-10 10:45:00,345.87,347.0,345.76,347.0,11493.0,345.87,347.0,345.76,347.0,11493.0
2022-11-10 10:50:00,347.1,348.28,346.53,346.67,11712.0,347.1,348.28,346.53,346.67,11712.0
2022-11-10 10:55:00,346.61,347.68,346.06,347.2,11246.0,346.61,347.68,346.06,347.2,11246.0
2022-11-10 11:00:00,347.67,348.27,347.1,347.96,12716.0,347.67,348.27,347.1,347.96,12716.0
2022-11-10 11:05:00,348.09,348.52,347.0,347.38,22588.0,348.09,348.52,347.0,347.38,22588.0
2022-11-10 11:10:00,347.57,348.75,346.99,348.5,11671.0,347.57,348.75,346.99,348.5,11671.0
2022-11-10 11:15:00,348.85,348.85,347.86,348.57,6695.0,348.85,348.85,347.86,348.57,6695.0
2022-11-10 11:20:00,348.55,348.73,347.98,347.98,4707.0,348.55,348.73,347.98,347.98,4707.0
2022-11-10 11:25:00,347.98,348.32,347.54,348.3,11619.0,347.98,348.32,347.54,348.3,11619.0
2022-11-10 11:30:00,348.28,349.85,348.28,349.45,17345.0,348.28,349.85,348.28,349.45,17345.0
2022-11-10 11:35:00,349.6,349.76,348.77,349.76,5422.0,349.6,349.76,348.77,349.76,5422.0
2022-11-10 11:40:00,349.78,349.79,348.75,349.4,10689.0,349.78,349.79,348.75,349.4,10689.0
2022-11-10 11:45:00,349.26,350.3,349.26,350.27,11554.0,349.26,350.3,349.26,350.27,11554.0
2022-11-10 11:50:00,350.49,350.77,350.01,350.17,8068.0,350.49,350.77,350.01,350.17,8068.0
2022-11-10 11:55:00,350.49,350.79,350.18,350.2,7647.0,350.49,350.79,350.18,350.2,7647.0
2022-11-10 12:00:00,350.04,351.32,349.92,350.9,23263.0,350.04,351.32,349.92,350.9,23263.0
2022-11-10 12:05:00,350.79,350.81,349.5,349.79,20842.0,350.79,350.81,349.5,349.79,20842.0
2022-11-10 12:10:00,349.64,349.64,348.39,348.65,10263.0,349.64,349.64,348.39,348.65,10263.0
2022-11-10 12:15:00,348.65,351.12,348.39,350.67,53581.0,348.65,351.12,348.39,350.67,53581.0
2022-11-10 12:20:00,350.71,350.72,349.73,350.5,22218.0,350.71,350.72,349.73,350.5,22218.0
2022-11-10 12:25:00,350.5,350.5,349.43,349.67,11013.0,350.5,350.5,349.43,349.67,11013.0
2022-11-10 12:30:00,349.6,349.61,348.91,349.22,7806.0,349.6,349.61,348.91,349.22,7806.0
2022-11-10 12:35:00,349.6,349.6,347.91,348.0,5860.0,349.6,349.6,347.91,348.0,5860.0
2022-11-10 12:40:00,347.61,347.95,347.36,347.77,4881.0,347.61,347.95,347.36,347.77,4881.0
2022-11-10 12:45:00,347.76,347.76,345.64,346.19,7263.0,347.76,347.76,345.64,346.19,7263.0
2022-11-10 12:50:00,346.37,346.76,345.45,346.0,7824.0,346.37,346.76,345.45,346.0,7824.0
2022-11-10 12:55:00,345.86,346.47,345.5,345.5,7393.0,345.86,346.47,345.5,345.5,7393.0
2022-11-10 13:00:00,345.49,347.48,345.48,346.6,10800.0,345.49,347.48,345.48,346.6,10800.0
2022-11-10 13:05:00,346.6,347.19,346.47,346.86,5653.0,346.6,347.19,346.47,346.86,5653.0
2022-11-10 13:10:00,346.85,347.56,346.64,347.2,6301.0,346.85,347.56,346.64,347.2,6301.0
2022-11-10 13:15:00,347.27,347.7,346.93,346.94,4300.0,347.27,347.7,346.93,346.94,4300.0
2022-11-10 13:20:00,347.04,347.1,346.47,346.6,7139.0,347.04,347.1,346.47,346.6,7139.0
2022-11-10 13:25:00,346.59,347.6,346.4,347.6,5050.0,346.59,347.6,346.4,347.6,5050.0
2022-11-10 13:30:00,347.38,347.55,345.72,345.72,10680.0,347.38,347.55,345.72,345.72,10680.0
2022-11-10 13:35:00,345.75,346.37,345.55,346.22,3610.0,345.75,346.37,345.55,346.22,3610.0
2022-11-10 13:40:00,346.19,346.77,346.17,346.56,1800.0,346.19,346.77,346.17,346.56,1800.0
2022-11-10 13:45:00,346.56,347.84,346.56,347.16,8933.0,346.56,347.84,346.56,347.16,8933.0
2022-11-10 13:50:00,347.56,347.57,346.37,346.44,4463.0,347.56,347.57,346.37,346.44,4463.0
2022-11-10 13:55:00,346.43,346.51,346.02,346.16,7107.0,346.43,346.51,346.02,346.16,7107.0
2022-11-10 14:00:00,346.1,346.8,345.84,346.62,6418.0,346.1,346.8,345.84,346.62,6418.0
2022-11-10 14:05:00,346.45,347.28,346.34,347.09,7140.0,346.45,347.28,346.34,347.09,7140.0
2022-11-10 14:10:00,347.08,347.29,346.99,347.02,2435.0,347.08,347.29,346.99,347.02,2435.0
2022-11-10 14:15:00,347.17,347.21,346.62,346.69,4153.0,347.17,347.21,346.62,346.69,4153.0
2022-11-10 14:20:00,346.6,346.97,346.2,346.87,26267.0,346.6,346.97,346.2,346.87,26267.0
2022-11-10 14:25:00,346.87,348.0,346.86,347.94,5445.0,346.87,348.0,346.86,347.94,5445.0
2022-11-10 14:30:00,347.94,348.03,347.1,348.03,13420.0,347.94,348.03,347.1,348.03,13420.0
2022-11-10 14:35:00,347.83,348.04,347.51,347.78,5004.0,347.83,348.04,347.51,347.78,5004.0
2022-11-10 14:40:00,347.57,347.75,346.94,347.08,6555.0,347.57,347.75,346.94,347.08,6555.0
2022-11-10 14:45:00,347.17,347.7,347.13,347.43,5908.0,347.17,347.7,347.13,347.43,5908.0
2022-11-10 14:50:00,347.45,348.21,347.32,348.21,3164.0,347.45,348.21,347.32,348.21,3164.0
2022-11-10 14:55:00,348.11,348.57,348.04,348.42,11933.0,348.11,348.57,348.04,348.42,11933.0
2022-11-10 15:00:00,348.21,349.04,347.9,348.33,9956.0,348.21,349.04,347.9,348.33,9956.0
2022-11-10 15:05:00,348.44,349.18,348.31,349.18,7871.0,348.44,349.18,348.31,349.18,7871.0
2022-11-10 15:10:00,349.22,350.82,349.22,350.47,24787.0,349.22,350.82,349.22,350.47,24787.0
2022-11-10 15:15:00,350.33,350.86,350.12,350.46,20888.0,350.33,350.86,350.12,350.46,20888.0
2022-11-10 15:20:00,350.44,351.5,350.12,351.01,12854.0,350.44,351.5,350.12,351.01,12854.0
2022-11-10 15:25:00,350.86,350.97,350.3,350.84,5837.0,350.86,350.97,350.3,350.84,5837.0
2022-11-10 15:30:00,350.7,351.06,350.65,350.66,5952.0,350.7,351.06,350.65,350.66,5952.0
2022-11-10 15:35:00,350.66,351.02,350.52,350.56,12923.0,350.66,351.02,350.52,350.56,12923.0
2022-11-10 15:40:00,350.55,352.43,350.52,351.98,28582.0,350.55,352.43,350.52,351.98,28582.0
2022-11-10 15:45:00,351.97,352.8,351.95,352.36,23891.0,351.97,352.8,351.95,352.36,23891.0
2022-11-10 15:50:00,352.5,354.65,352.39,354.62,40910.0,352.5,354.65,352.39,354.62,40910.0
2022-11-10 15:55:00,354.5,354.55,352.8,353.85,92600.0,354.5,354.55,352.8,353.85,92600.0
2022-11-11 09:30:00,353.43,356.53,353.0,355.36,29253.0,353.43,356.53,353.0,355.36,29253.0
2022-11-11 09:35:00,355.15,359.51,353.52,358.78,27896.0,355.15,359.51,353.52,358.78,27896.0
2022-11-11 09:40:00,358.68,361.9,357.53,361.8,37202.0,358.68,361.9,357.53,361.8,37202.0
2022-11-11 09:45:00,361.9,364.33,361.78,363.33,52790.0,361.9,364.33,361.78,363.33,52790.0
2022-11-11 09:50:00,363.87,364.65,363.58,364.65,13768.0,363.87,364.65,363.58,364.65,13768.0
2022-11-11 09:55:00,364.76,366.44,363.83,366.44,33621.0,364.76,366.44,363.83,366.44,33621.0
2022-11-11 10:00:00,366.25,367.5,364.24,366.06,43520.0,366.25,367.5,364.24,366.06,43520.0
2022-11-11 10:05:00,365.5,368.48,365.38,366.18,18308.0,365.5,368.48,365.38,366.18,18308.0
2022-11-11 10:10:00,366.48,367.71,366.26,367.01,25950.0,366.48,367.71,366.26,367.01,25950.0
2022-11-11 10:15:00,367.12,368.76,367.12,368.21,14123.0,367.12,368.76,367.12,368.21,14123.0
2022-11-11 10:20:00,368.05,370.46,367.7,368.08,36172.0,368.05,370.46,367.7,368.08,36172.0
2022-11-11 10:25:00,368.25,368.26,366.52,367.31,15692.0,368.25,368.26,366.52,367.31,15692.0
2022-11-11 10:30:00,367.56,367.88,366.05,366.67,28742.0,367.56,367.88,366.05,366.67,28742.0
2022-11-11 10:35:00,366.73,367.7,364.5,367.34,32694.0,366.73,367.7,364.5,367.34,32694.0
2022-11-11 10:40:00,367.33,367.33,365.4,366.17,26195.0,367.33,367.33,365.4,366.17,26195.0
2022-11-11 10:45:00,366.28,367.06,365.72,367.03,8396.0,366.28,367.06,365.72,367.03,8396.0
2022-11-11 10:50:00,367.24,368.49,367.24,367.7,18094.0,367.24,368.49,367.24,367.7,18094.0
2022-11-11 10:55:00,367.58,368.95,367.13,368.53,32124.0,367.58,368.95,367.13,368.53,32124.0
2022-11-11 11:00:00,368.28,369.68,367.61,368.79,26616.0,368.28,369.68,367.61,368.79,26616.0
2022-11-11 11:05:00,369.14,369.36,365.7,365.94,27642.0,369.14,369.36,365.7,365.94,27642.0
2022-11-11 11:10:00,366.1,366.3,364.85,365.29,9924.0,366.1,366.3,364.85,365.29,9924.0
2022-11-11 11:15:00,365.11,366.0,364.14,365.72,15064.0,365.11,366.0,364.14,365.72,15064.0
2022-11-11 11:20:00,365.75,366.27,363.66,364.15,18182.0,365.75,366.27,363.66,364.15,18182.0
2022-11-11 11:25:00,364.48,365.0,362.53,363.01,10928.0,364.48,365.0,362.53,363.01,10928.0
2022-11-11 11:30:00,363.02,363.84,362.36,362.93,20554.0,363.02,363.84,362.36,362.93,20554.0
2022-11-11 11:35:00,363.0,363.2,361.0,361.0,23771.0,363.0,363.2,361.0,361.0,23771.0
2022-11-11 11:40:00,360.97,362.19,360.88,361.45,11205.0,360.97,362.19,360.88,361.45,11205.0
2022-11-11 11:45:00,361.26,361.26,360.2,360.53,16371.0,361.26,361.26,360.2,360.53,16371.0
2022-11-11 11:50:00,360.65,361.58,360.38,360.54,11278.0,360.65,361.58,360.38,360.54,11278.0
2022-11-11 11:55:00,360.54,361.21,360.4,360.55,12510.0,360.54,361.21,360.4,360.55,12510.0
2022-11-11 12:00:00,360.55,360.64,359.0,359.46,15170.0,360.55,360.64,359.0,359.46,15170.0
2022-11-11 12:05:00,359.38,359.44,358.58,359.16,8508.0,359.38,359.44,358.58,359.16,8508.0
2022-11-11 12:10:00,359.14,360.7,359.14,359.84,27509.0,359.14,360.7,359.14,359.84,27509.0
2022-11-11 12:15:00,359.75,360.09,359.51,359.51,5146.0,359.75,360.09,359.51,359.51,5146.0
2022-11-11 12:20:00,359.57,359.57,357.78,358.28,20165.0,359.57,359.57,357.78,358.28,20165.0
2022-11-11 12:25:00,358.03,358.43,357.47,357.66,15607.0,358.03,358.43,357.47,357.66,15607.0
2022-11-11 12:30:00,357.76,357.96,356.64,356.78,8001.0,357.76,357.96,356.64,356.78,8001.0
2022-11-11 12:35:00,356.38,357.68,356.38,357.47,6850.0,356.38,357.68,356.38,357.47,6850.0
2022-11-11 12:40:00,357.56,358.69,356.83,358.69,6585.0,357.56,358.69,356.83,358.69,6585.0
2022-11-11 12:45:00,358.6,359.3,358.19,359.24,10106.0,358.6,359.3,358.19,359.24,10106.0
2022-11-11 12:50:00,359.32,359.89,359.0,359.83,29743.0,359.32,359.89,359.0,359.83,29743.0
2022-11-11 12:55:00,359.94,361.45,359.91,360.41,25055.0,359.94,361.45,359.91,360.41,25055.0
2022-11-11 13:00:00,360.43,361.4,360.43,361.13,17282.0,360.43,361.4,360.43,361.13,17282.0
2022-11-11 13:05:00,361.18,361.8,360.68,361.64,14747.0,361.18,361.8,360.68,361.64,14747.0
2022-11-11 13:10:00,361.94,362.31,361.24,361.27,10565.0,361.94,362.31,361.24,361.27,10565.0
2022-11-11 13:15:00,361.0,361.76,361.0,361.67,5175.0,361.0,361.76,361.0,361.67,5175.0
2022-11-11 13:20:00,361.43,362.34,361.43,362.24,5150.0,361.43,362.34,361.43,362.24,5150.0
2022-11-11 13:25:00,362.1,362.1,361.46,361.48,2501.0,362.1,362.1,361.46,361.48,2501.0
2022-11-11 13:30:00,361.6,362.35,361.55,362.15,3400.0,361.6,362.35,361.55,362.15,3400.0
2022-11-11 13:35:00,362.1,362.1,361.0,361.1,8192.0,362.1,362.1,361.0,361.1,8192.0
2022-11-11 13:40:00,360.93,361.02,359.89,359.89,5305.0,360.93,361.02,359.89,359.89,5305.0
2022-11-11 13:45:00,359.92,360.39,359.16,359.97,9257.0,359.92,360.39,359.16,359.97,9257.0
2022-11-11 13:50:00,359.82,360.62,359.22,360.52,11677.0,359.82,360.62,359.22,360.52,11677.0
2022-11-11 13:55:00,360.5,361.13,360.29,360.63,13837.0,360.5,361.13,360.29,360.63,13837.0
2022-11-11 14:00:00,360.64,360.87,360.37,360.8,5015.0,360.64,360.87,360.37,360.8,5015.0
2022-11-11 14:05:00,361.12,361.73,361.04,361.29,4935.0,361.12,361.73,361.04,361.29,4935.0
2022-11-11 14:10:00,361.31,361.32,360.13,360.13,3960.0,361.31,361.32,360.13,360.13,3960.0
2022-11-11 14:15:00,360.11,360.56,359.86,360.17,3120.0,360.11,360.56,359.86,360.17,3120.0
2022-11-11 14:20:00,360.25,361.05,360.25,360.66,4779.0,360.25,361.05,360.25,360.66,4779.0
2022-11-11 14:25:00,360.8,361.99,360.66,361.7,5751.0,360.8,361.99,360.66,361.7,5751.0
2022-11-11 14:30:00,361.81,363.61,361.81,363.28,9214.0,361.81,363.61,361.81,363.28,9214.0
2022-11-11 14:35:00,363.28,363.56,363.02,363.48,10250.0,363.28,363.56,363.02,363.48,10250.0
2022-11-11 14:40:00,363.54,363.65,362.94,363.15,6914.0,363.54,363.65,362.94,363.15,6914.0
2022-11-11 14:45:00,363.17,363.17,362.51,362.56,5096.0,363.17,363.17,362.51,362.56,5096.0
2022-11-11 14:50:00,362.69,362.69,362.3,362.49,11703.0,362.69,362.69,362.3,362.49,11703.0
2022-11-11 14:55:00,362.36,362.57,361.92,361.92,6300.0,362.36,362.57,361.92,361.92,6300.0
2022-11-11 15:00:00,361.9,361.9,360.11,360.6,17231.0,361.9,361.9,360.11,360.6,17231.0
2022-11-11 15:05:00,360.56,360.66,358.84,358.84,15488.0,360.56,360.66,358.84,358.84,15488.0
2022-11-11 15:10:00,358.81,358.87,358.23,358.67,14726.0,358.81,358.87,358.23,358.67,14726.0
2022-11-11 15:15:00,358.58,358.77,357.82,358.04,14484.0,358.58,358.77,357.82,358.04,14484.0
2022-11-11 15:20:00,358.1,358.98,357.7,358.52,23710.0,358.1,358.98,357.7,358.52,23710.0
2022-11-11 15:25:00,358.62,359.62,358.36,359.23,23073.0,358.62,359.62,358.36,359.23,23073.0
2022-11-11 15:30:00,359.2,359.33,358.73,358.87,25767.0,359.2,359.33,358.73,358.87,25767.0
2022-11-11 15:35:00,358.79,359.03,358.23,359.01,13404.0,358.79,359.03,358.23,359.01,13404.0
2022-11-11 15:40:00,358.99,360.08,358.88,359.9,30011.0,358.99,360.08,358.88,359.9,30011.0
2022-11-11 15:45:00,359.91,360.59,359.36,359.83,24200.0,359.91,360.59,359.36,359.83,24200.0
2022-11-11 15:50:00,359.96,360.28,359.29,359.85,24511.0,359.96,360.28,359.29,359.85,24511.0
2022-11-11 15:55:00,359.84,359.96,359.04,359.63,63211.0,359.84,359.96,359.04,359.63,63211.0
2022-11-14 09:30:00,354.46,358.52,354.12,356.97,53304.0,354.46,358.52,354.12,356.97,53304.0
2022-11-14 09:35:00,356.53,359.63,355.85,359.63,11386.0,356.53,359.63,355.85,359.63,11386.0
2022-11-14 09:40:00,359.6,360.66,356.01,356.01,15592.0,359.6,360.66,356.01,356.01,15592.0
2022-11-14 09:45:00,356.05,356.05,353.71,354.45,11046.0,356.05,356.05,353.71,354.45,11046.0
2022-11-14 09:50:00,354.31,356.15,354.2,356.03,11573.0,354.31,356.15,354.2,356.03,11573.0
2022-11-14 09:55:00,355.82,356.94,355.28,356.05,5181.0,355.82,356.94,355.28,356.05,5181.0
2022-11-14 10:00:00,356.02,357.67,356.0,357.54,10816.0,356.02,357.67,356.0,357.54,10816.0
2022-11-14 10:05:00,357.68,358.81,356.75,357.39,12814.0,357.68,358.81,356.75,357.39,12814.0
2022-11-14 10:10:00,357.23,357.98,356.01,357.49,25445.0,357.23,357.98,356.01,357.49,25445.0
2022-11-14 10:15:00,357.22,358.16,356.95,356.95,16711.0,357.22,358.16,356.95,356.95,16711.0
2022-11-14 10:20:00,356.56,356.75,355.54,355.54,3072.0,356.56,356.75,355.54,355.54,3072.0
2022-11-14 10:25:00,355.46,355.67,354.04,354.41,4666.0,355.46,355.67,354.04,354.41,4666.0
2022-11-14 10:30:00,354.39,355.3,353.82,355.3,6888.0,354.39,355.3,353.82,355.3,6888.0
2022-11-14 10:35:00,354.69,355.08,354.55,354.91,3650.0,354.69,355.08,354.55,354.91,3650.0
2022-11-14 10:40:00,355.18,356.51,355.17,355.66,12209.0,355.18,356.51,355.17,355.66,12209.0
2022-11-14 10:45:00,355.25,355.25,354.5,355.11,6695.0,355.25,355.25,354.5,355.11,6695.0
2022-11-14 10:50:00,355.04,355.78,354.69,355.71,6002.0,355.04,355.78,354.69,355.71,6002.0
2022-11-14 10:55:00,355.53,356.79,355.53,355.85,9301.0,355.53,356.79,355.53,355.85,9301.0
2022-11-14 11:00:00,356.01,356.01,354.77,355.29,9344.0,356.01,356.01,354.77,355.29,9344.0
2022-11-14 11:05:00,355.05,355.41,354.41,355.41,6233.0,355.05,355.41,354.41,355.41,6233.0
2022-11-14 11:10:00,355.23,355.23,352.7,352.7,5732.0,355.23,355.23,352.7,352.7,5732.0
2022-11-14 11:15:00,352.69,352.99,351.06,351.3,12520.0,352.69,352.99,351.06,351.3,12520.0
2022-11-14 11:20:00,351.43,352.89,351.34,352.55,7366.0,351.43,352.89,351.34,352.55,7366.0
2022-11-14 11:25:00,352.7,353.91,352.7,353.48,10224.0,352.7,353.91,352.7,353.48,10224.0
2022-11-14 11:30:00,353.37,355.62,353.27,355.55,11656.0,353.37,355.62,353.27,355.55,11656.0
2022-11-14 11:35:00,355.63,355.65,354.15,354.22,16104.0,355.63,355.65,354.15,354.22,16104.0
2022-11-14 11:40:00,354.13,355.01,353.55,354.69,6277.0,354.13,355.01,353.55,354.69,6277.0
2022-11-14 11:45:00,354.87,355.87,354.67,355.35,4410.0,354.87,355.87,354.67,355.35,4410.0
2022-11-14 11:50:00,355.43,355.87,354.5,354.5,5454.0,355.43,355.87,354.5,354.5,5454.0
2022-11-14 11:55:00,354.55,355.14,354.43,355.02,8800.0,354.55,355.14,354.43,355.02,8800.0
2022-11-14 12:00:00,354.98,356.15,354.4,355.72,6595.0,354.98,356.15,354.4,355.72,6595.0
2022-11-14 12:05:00,355.64,356.11,355.31,355.61,5028.0,355.64,356.11,355.31,355.61,5028.0
2022-11-14 12:10:00,355.19,355.24,354.54,355.04,5505.0,355.19,355.24,354.54,355.04,5505.0
2022-11-14 12:15:00,355.32,355.44,354.67,354.76,5168.0,355.32,355.44,354.67,354.76,5168.0
2022-11-14 12:20:00,354.57,354.84,354.15,354.7,3600.0,354.57,354.84,354.15,354.7,3600.0
2022-11-14 12:25:00,354.7,355.11,354.49,354.8,3458.0,354.7,355.11,354.49,354.8,3458.0
2022-11-14 12:30:00,354.67,355.42,354.61,355.22,4359.0,354.67,355.42,354.61,355.22,4359.0
2022-11-14 12:35:00,355.2,355.55,355.1,355.36,1871.0,355.2,355.55,355.1,355.36,1871.0
2022-11-14 12:40:00,355.34,355.79,355.19,355.32,5932.0,355.34,355.79,355.19,355.32,5932.0
2022-11-14 12:45:00,355.33,355.78,355.33,355.45,1900.0,355.33,355.78,355.33,355.45,1900.0
2022-11-14 12:50:00,355.45,355.79,355.04,355.7,3996.0,355.45,355.79,355.04,355.7,3996.0
2022-11-14 12:55:00,355.81,355.97,354.9,354.9,2490.0,355.81,355.97,354.9,354.9,2490.0
2022-11-14 13:00:00,355.02,355.58,354.88,355.46,4819.0,355.02,355.58,354.88,355.46,4819.0
2022-11-14 13:05:00,355.74,356.05,355.72,356.05,2000.0,355.74,356.05,355.72,356.05,2000.0
2022-11-14 13:10:00,356.12,356.21,355.72,355.86,3450.0,356.12,356.21,355.72,355.86,3450.0
2022-11-14 13:15:00,355.91,356.69,355.77,356.63,4600.0,355.91,356.69,355.77,356.63,4600.0
2022-11-14 13:20:00,356.87,357.37,356.82,356.86,4002.0,356.87,357.37,356.82,356.86,4002.0
2022-11-14 13:25:00,356.79,357.58,356.74,357.46,8289.0,356.79,357.58,356.74,357.46,8289.0
2022-11-14 13:30:00,357.57,357.69,357.12,357.52,6557.0,357.57,357.69,357.12,357.52,6557.0
2022-11-14 13:35:00,357.55,358.59,357.44,358.38,12736.0,357.55,358.59,357.44,358.38,12736.0
2022-11-14 13:40:00,358.43,358.51,357.68,357.75,7520.0,358.43,358.51,357.68,357.75,7520.0
2022-11-14 13:45:00,357.76,358.13,357.3,358.01,7433.0,357.76,358.13,357.3,358.01,7433.0
2022-11-14 13:50:00,357.97,358.37,357.52,357.52,4266.0,357.97,358.37,357.52,357.52,4266.0
2022-11-14 13:55:00,357.3,357.46,356.9,357.06,4122.0,357.3,357.46,356.9,357.06,4122.0
2022-11-14 14:00:00,357.19,357.44,356.77,356.77,5600.0,357.19,357.44,356.77,356.77,5600.0
2022-11-14 14:05:00,356.88,356.92,356.51,356.65,4133.0,356.88,356.92,356.51,356.65,4133.0
2022-11-14 14:10:00,356.83,357.05,356.67,357.05,3013.0,356.83,357.05,356.67,357.05,3013.0
2022-11-14 14:15:00,357.12,357.2,356.6,356.74,2997.0,357.12,357.2,356.6,356.74,2997.0
2022-11-14 14:20:00,356.91,356.97,356.77,356.92,2410.0,356.91,356.97,356.77,356.92,2410.0
2022-11-14 14:25:00,356.78,357.75,356.78,357.5,9567.0,356.78,357.75,356.78,357.5,9567.0
2022-11-14 14:30:00,357.6,357.65,356.69,356.69,6406.0,357.6,357.65,356.69,356.69,6406.0
2022-11-14 14:35:00,356.78,356.88,356.68,356.75,1864.0,356.78,356.88,356.68,356.75,1864.0
2022-11-14 14:40:00,356.91,357.03,356.21,356.41,4430.0,356.91,357.03,356.21,356.41,4430.0
2022-11-14 14:45:00,356.31,356.31,355.76,356.03,5850.0,356.31,356.31,355.76,356.03,5850.0
2022-11-14 14:50:00,356.05,356.32,356.0,356.1,2312.0,356.05,356.32,356.0,356.1,2312.0
2022-11-14 14:55:00,356.25,356.55,356.21,356.25,3850.0,356.25,356.55,356.21,356.25,3850.0
2022-11-14 15:00:00,356.36,356.97,356.36,356.79,5394.0,356.36,356.97,356.36,356.79,5394.0
2022-11-14 15:05:00,356.89,357.07,356.64,356.66,3672.0,356.89,357.07,356.64,356.66,3672.0
2022-11-14 15:10:00,356.66,356.74,355.36,355.44,5400.0,356.66,356.74,355.36,355.44,5400.0
2022-11-14 15:15:00,355.0,355.61,354.86,355.61,5500.0,355.0,355.61,354.86,355.61,5500.0
2022-11-14 15:20:00,355.62,355.99,355.48,355.99,4736.0,355.62,355.99,355.48,355.99,4736.0
2022-11-14 15:25:00,355.81,356.03,355.77,355.96,7931.0,355.81,356.03,355.77,355.96,7931.0
2022-11-14 15:30:00,355.87,355.97,354.89,354.97,7083.0,355.87,355.97,354.89,354.97,7083.0
2022-11-14 15:35:00,354.97,355.02,354.31,354.52,6239.0,354.97,355.02,354.31,354.52,6239.0
2022-11-14 15:40:00,354.59,354.93,353.8,353.8,10337.0,354.59,354.93,353.8,353.8,10337.0
2022-11-14 15:45:00,353.64,353.97,353.08,353.13,15424.0,353.64,353.97,353.08,353.13,15424.0
2022-11-14 15:50:00,353.22,353.63,352.5,352.59,35948.0,353.22,353.63,352.5,352.59,35948.0
2022-11-14 15:55:00,352.71,352.98,352.26,352.98,64394.0,352.71,352.98,352.26,352.98,64394.0
2022-11-15 09:30:00,364.32,368.54,362.31,366.66,43860.0,364.32,368.54,362.31,366.66,43860.0
2022-11-15 09:35:00,366.86,367.44,363.83,363.83,22284.0,366.86,367.44,363.83,363.83,22284.0
2022-11-15 09:40:00,364.12,364.56,359.42,359.79,11290.0,364.12,364.56,359.42,359.79,11290.0
2022-11-15 09:45:00,359.79,360.3,357.57,358.27,9145.0,359.79,360.3,357.57,358.27,9145.0
2022-11-15 09:50:00,358.55,361.61,358.55,360.32,11914.0,358.55,361.61,358.55,360.32,11914.0
2022-11-15 09:55:00,360.33,363.87,360.1,363.18,13451.0,360.33,363.87,360.1,363.18,13451.0
2022-11-15 10:00:00,363.48,363.86,363.07,363.61,6424.0,363.48,363.86,363.07,363.61,6424.0
2022-11-15 10:05:00,363.54,363.84,361.59,362.1,8725.0,363.54,363.84,361.59,362.1,8725.0
2022-11-15 10:10:00,362.14,362.14,361.13,361.59,4325.0,362.14,362.14,361.13,361.59,4325.0
2022-11-15 10:15:00,361.13,361.94,360.74,360.83,10619.0,361.13,361.94,360.74,360.83,10619.0
2022-11-15 10:20:00,360.6,362.39,360.6,362.24,5013.0,360.6,362.39,360.6,362.24,5013.0
2022-11-15 10:25:00,362.66,363.05,361.72,362.08,11424.0,362.66,363.05,361.72,362.08,11424.0
2022-11-15 10:30:00,362.15,363.32,361.52,363.31,3863.0,362.15,363.32,361.52,363.31,3863.0
2022-11-15 10:35:00,363.34,363.34,362.26,362.27,3883.0,363.34,363.34,362.26,362.27,3883.0
2022-11-15 10:40:00,362.0,362.29,361.56,361.85,4237.0,362.0,362.29,361.56,361.85,4237.0
2022-11-15 10:45:00,361.92,362.66,360.58,360.86,4396.0,361.92,362.66,360.58,360.86,4396.0
2022-11-15 10:50:00,360.3,361.98,360.1,361.91,4500.0,360.3,361.98,360.1,361.91,4500.0
2022-11-15 10:55:00,362.55,362.63,361.6,361.98,7000.0,362.55,362.63,361.6,361.98,7000.0
2022-11-15 11:00:00,361.73,362.04,360.34,361.85,2627.0,361.73,362.04,360.34,361.85,2627.0
2022-11-15 11:05:00,361.83,362.78,361.83,362.51,4218.0,361.83,362.78,361.83,362.51,4218.0
2022-11-15 11:10:00,362.22,362.56,361.51,362.25,4161.0,362.22,362.56,361.51,362.25,4161.0
2022-11-15 11:15:00,362.05,362.52,361.09,361.09,2325.0,362.05,362.52,361.09,361.09,2325.0
2022-11-15 11:20:00,361.62,362.33,361.3,361.54,6257.0,361.62,362.33,361.3,361.54,6257.0
2022-11-15 11:25:00,361.56,361.9,361.15,361.19,2564.0,361.56,361.9,361.15,361.19,2564.0
2022-11-15 11:30:00,361.4,363.1,361.39,362.99,5592.0,361.4,363.1,361.39,362.99,5592.0
2022-11-15 11:35:00,363.02,363.18,361.67,361.93,2506.0,363.02,363.18,361.67,361.93,2506.0
2022-11-15 11:40:00,361.92,362.43,361.22,361.22,3007.0,361.92,362.43,361.22,361.22,3007.0
2022-11-15 11:45:00,361.5,361.87,361.19,361.35,1700.0,361.5,361.87,361.19,361.35,1700.0
2022-11-15 11:50:00,361.23,361.52,360.69,361.35,2506.0,361.23,361.52,360.69,361.35,2506.0
2022-11-15 11:55:00,361.22,361.58,361.17,361.45,4541.0,361.22,361.58,361.17,361.45,4541.0
2022-11-15 12:00:00,361.33,361.33,360.24,360.46,4699.0,361.33,361.33,360.24,360.46,4699.0
2022-11-15 12:05:00,360.86,361.33,360.37,361.32,2988.0,360.86,361.33,360.37,361.32,2988.0
2022-11-15 12:10:00,361.28,361.74,360.99,361.22,3803.0,361.28,361.74,360.99,361.22,3803.0
2022-11-15 12:15:00,361.18,361.33,360.88,360.91,1400.0,361.18,361.33,360.88,360.91,1400.0
2022-11-15 12:20:00,361.33,361.33,360.8,361.16,1900.0,361.33,361.33,360.8,361.16,1900.0
2022-11-15 12:25:00,361.24,361.24,360.7,360.88,1966.0,361.24,361.24,360.7,360.88,1966.0
2022-11-15 12:30:00,360.74,361.35,360.42,361.35,3815.0,360.74,361.35,360.42,361.35,3815.0
2022-11-15 12:35:00,361.21,361.24,360.67,360.77,1833.0,361.21,361.24,360.67,360.77,1833.0
2022-11-15 12:40:00,360.77,361.71,360.76,361.28,5310.0,360.77,361.71,360.76,361.28,5310.0
2022-11-15 12:45:00,361.61,362.04,361.12,361.85,2500.0,361.61,362.04,361.12,361.85,2500.0
2022-11-15 12:50:00,361.9,362.09,361.62,362.09,3427.0,361.9,362.09,361.62,362.09,3427.0
2022-11-15 12:55:00,361.97,362.74,361.85,362.56,5645.0,361.97,362.74,361.85,362.56,5645.0
2022-11-15 13:00:00,362.69,363.25,362.42,363.2,3043.0,362.69,363.25,362.42,363.2,3043.0
2022-11-15 13:05:00,363.06,363.6,362.87,363.28,5898.0,363.06,363.6,362.87,363.28,5898.0
2022-11-15 13:10:00,363.27,364.08,363.15,364.08,5616.0,363.27,364.08,363.15,364.08,5616.0
2022-11-15 13:15:00,363.96,363.96,362.12,362.3,13301.0,363.96,363.96,362.12,362.3,13301.0
2022-11-15 13:20:00,362.12,362.2,359.98,360.69,12606.0,362.12,362.2,359.98,360.69,12606.0
2022-11-15 13:25:00,361.11,361.29,359.27,359.64,11024.0,361.11,361.29,359.27,359.64,11024.0
2022-11-15 13:30:00,359.8,360.2,358.61,359.16,7211.0,359.8,360.2,358.61,359.16,7211.0
2022-11-15 13:35:00,358.55,359.7,357.45,358.22,10187.0,358.55,359.7,357.45,358.22,10187.0
2022-11-15 13:40:00,358.26,360.16,357.35,359.48,4957.0,358.26,360.16,357.35,359.48,4957.0
2022-11-15 13:45:00,359.91,360.79,359.19,359.19,2324.0,359.91,360.79,359.19,359.19,2324.0
2022-11-15 13:50:00,359.16,360.67,359.16,360.67,13619.0,359.16,360.67,359.16,360.67,13619.0
2022-11-15 13:55:00,360.38,361.2,359.87,360.29,3143.0,360.38,361.2,359.87,360.29,3143.0
2022-11-15 14:00:00,359.69,360.29,358.12,358.12,4739.0,359.69,360.29,358.12,358.12,4739.0
2022-11-15 14:05:00,358.23,359.46,358.23,359.46,3680.0,358.23,359.46,358.23,359.46,3680.0
2022-11-15 14:10:00,360.0,362.42,360.0,361.96,5644.0,360.0,362.42,360.0,361.96,5644.0
2022-11-15 14:15:00,361.53,362.23,360.77,361.88,11449.0,361.53,362.23,360.77,361.88,11449.0
2022-11-15 14:20:00,361.84,363.83,361.84,363.59,7930.0,361.84,363.83,361.84,363.59,7930.0
2022-11-15 14:25:00,363.27,363.58,362.75,363.0,8577.0,363.27,363.58,362.75,363.0,8577.0
2022-11-15 14:30:00,363.13,363.31,362.3,362.58,8970.0,363.13,363.31,362.3,362.58,8970.0
2022-11-15 14:35:00,362.12,362.5,361.21,361.22,12066.0,362.12,362.5,361.21,361.22,12066.0
2022-11-15 14:40:00,361.31,361.96,360.58,360.67,7712.0,361.31,361.96,360.58,360.67,7712.0
2022-11-15 14:45:00,360.67,360.95,359.96,360.16,6052.0,360.67,360.95,359.96,360.16,6052.0
2022-11-15 14:50:00,360.16,360.3,359.27,359.58,18148.0,360.16,360.3,359.27,359.58,18148.0
2022-11-15 14:55:00,359.69,361.0,359.57,360.53,16302.0,359.69,361.0,359.57,360.53,16302.0
2022-11-15 15:00:00,360.46,362.11,360.19,361.94,13220.0,360.46,362.11,360.19,361.94,13220.0
2022-11-15 15:05:00,361.78,361.78,360.28,360.56,8235.0,361.78,361.78,360.28,360.56,8235.0
2022-11-15 15:10:00,360.48,360.7,359.86,360.28,10221.0,360.48,360.7,359.86,360.28,10221.0
2022-11-15 15:15:00,360.58,361.31,360.58,361.31,5965.0,360.58,361.31,360.58,361.31,5965.0
2022-11-15 15:20:00,361.05,362.48,360.95,362.22,7448.0,361.05,362.48,360.95,362.22,7448.0
2022-11-15 15:25:00,362.1,362.44,361.39,361.96,11916.0,362.1,362.44,361.39,361.96,11916.0
2022-11-15 15:30:00,361.96,361.96,360.63,360.63,11234.0,361.96,361.96,360.63,360.63,11234.0
2022-11-15 15:35:00,360.66,361.45,360.52,361.26,12817.0,360.66,361.45,360.52,361.26,12817.0
2022-11-15 15:40:00,361.26,361.99,361.17,361.85,13305.0,361.26,361.99,361.17,361.85,13305.0
2022-11-15 15:45:00,361.86,361.86,360.14,360.24,22545.0,361.86,361.86,360.14,360.24,22545.0
2022-11-15 15:50:00,360.1,360.39,358.73,359.21,34552.0,360.1,360.39,358.73,359.21,34552.0
2022-11-15 15:55:00,359.25,359.84,359.06,359.64,68437.0,359.25,359.84,359.06,359.64,68437.0
2022-11-16 09:30:00,352.08,352.08,345.78,350.77,43347.0,352.08,352.08,345.78,350.77,43347.0
2022-11-16 09:35:00,351.19,351.19,347.07,348.2,16522.0,351.19,351.19,347.07,348.2,16522.0
2022-11-16 09:40:00,347.96,348.51,347.24,348.34,14292.0,347.96,348.51,347.24,348.34,14292.0
2022-11-16 09:45:00,348.47,349.1,346.01,346.01,29400.0,348.47,349.1,346.01,346.01,29400.0
2022-11-16 09:50:00,346.37,347.02,345.77,346.23,14646.0,346.37,347.02,345.77,346.23,14646.0
2022-11-16 09:55:00,346.49,348.4,346.01,347.78,22707.0,346.49,348.4,346.01,347.78,22707.0
2022-11-16 10:00:00,347.38,348.9,347.38,348.77,8579.0,347.38,348.9,347.38,348.77,8579.0
2022-11-16 10:05:00,348.71,348.95,347.03,347.42,4952.0,348.71,348.95,347.03,347.42,4952.0
2022-11-16 10:10:00,347.71,349.01,347.39,347.87,7216.0,347.71,349.01,347.39,347.87,7216.0
2022-11-16 10:15:00,347.47,348.65,347.47,348.1,5376.0,347.47,348.65,347.47,348.1,5376.0
2022-11-16 10:20:00,348.36,349.55,348.36,349.13,5833.0,348.36,349.55,348.36,349.13,5833.0
2022-11-16 10:25:00,349.13,350.31,348.92,349.25,10207.0,349.13,350.31,348.92,349.25,10207.0
2022-11-16 10:30:00,349.2,350.81,348.8,350.78,12178.0,349.2,350.81,348.8,350.78,12178.0
2022-11-16 10:35:00,350.63,350.63,349.23,349.32,2996.0,350.63,350.63,349.23,349.32,2996.0
2022-11-16 10:40:00,349.46,349.46,348.37,348.78,8687.0,349.46,349.46,348.37,348.78,8687.0
2022-11-16 10:45:00,348.52,349.8,348.41,349.29,6624.0,348.52,349.8,348.41,349.29,6624.0
2022-11-16 10:50:00,349.07,349.26,347.69,347.98,13621.0,349.07,349.26,347.69,347.98,13621.0
2022-11-16 10:55:00,348.17,348.41,347.95,348.1,6403.0,348.17,348.41,347.95,348.1,6403.0
2022-11-16 11:00:00,348.1,348.98,348.1,348.98,2346.0,348.1,348.98,348.1,348.98,2346.0
2022-11-16 11:05:00,349.17,350.72,349.17,350.51,6322.0,349.17,350.72,349.17,350.51,6322.0
2022-11-16 11:10:00,350.67,351.07,350.46,350.87,6617.0,350.67,351.07,350.46,350.87,6617.0
2022-11-16 11:15:00,350.62,351.38,350.29,351.22,3408.0,350.62,351.38,350.29,351.22,3408.0
2022-11-16 11:20:00,351.5,352.7,351.25,352.02,7548.0,351.5,352.7,351.25,352.02,7548.0
2022-11-16 11:25:00,351.89,352.41,351.72,351.81,12201.0,351.89,352.41,351.72,351.81,12201.0
2022-11-16 11:30:00,351.99,353.31,351.99,353.27,6143.0,351.99,353.31,351.99,353.27,6143.0
2022-11-16 11:35:00,353.16,353.48,352.37,352.56,13041.0,353.16,353.48,352.37,352.56,13041.0
2022-11-16 11:40:00,352.77,353.87,352.77,353.87,5407.0,352.77,353.87,352.77,353.87,5407.0
2022-11-16 11:45:00,353.74,354.7,353.73,354.7,7018.0,353.74,354.7,353.73,354.7,7018.0
2022-11-16 11:50:00,354.47,354.85,354.26,354.58,6778.0,354.47,354.85,354.26,354.58,6778.0
2022-11-16 11:55:00,354.5,355.52,354.5,355.2,8831.0,354.5,355.52,354.5,355.2,8831.0
2022-11-16 12:00:00,355.12,355.12,354.16,354.16,7024.0,355.12,355.12,354.16,354.16,7024.0
2022-11-16 12:05:00,353.94,354.91,353.88,354.87,3173.0,353.94,354.91,353.88,354.87,3173.0
2022-11-16 12:10:00,354.81,355.1,354.52,355.1,3881.0,354.81,355.1,354.52,355.1,3881.0
2022-11-16 12:15:00,354.93,354.99,353.78,354.2,5828.0,354.93,354.99,353.78,354.2,5828.0
2022-11-16 12:20:00,354.18,354.48,353.81,354.2,6982.0,354.18,354.48,353.81,354.2,6982.0
2022-11-16 12:25:00,354.23,354.69,354.21,354.21,2981.0,354.23,354.69,354.21,354.21,2981.0
2022-11-16 12:30:00,354.27,354.59,354.13,354.51,3242.0,354.27,354.59,354.13,354.51,3242.0
2022-11-16 12:35:00,354.52,355.08,354.52,354.88,2335.0,354.52,355.08,354.52,354.88,2335.0
2022-11-16 12:40:00,354.93,355.8,354.83,355.75,2781.0,354.93,355.8,354.83,355.75,2781.0
2022-11-16 12:45:00,355.87,356.55,355.28,355.33,9271.0,355.87,356.55,355.28,355.33,9271.0
2022-11-16 12:50:00,355.33,355.94,355.06,355.07,3984.0,355.33,355.94,355.06,355.07,3984.0
2022-11-16 12:55:00,355.37,355.43,354.82,354.83,4055.0,355.37,355.43,354.82,354.83,4055.0
2022-11-16 13:00:00,354.64,354.87,354.33,354.57,2526.0,354.64,354.87,354.33,354.57,2526.0
2022-11-16 13:05:00,354.55,354.87,354.32,354.71,3880.0,354.55,354.87,354.32,354.71,3880.0
2022-11-16 13:10:00,354.92,355.2,354.72,354.88,4300.0,354.92,355.2,354.72,354.88,4300.0
2022-11-16 13:15:00,355.11,355.96,355.11,355.63,4481.0,355.11,355.96,355.11,355.63,4481.0
2022-11-16 13:20:00,355.97,355.99,355.73,355.73,2400.0,355.97,355.99,355.73,355.73,2400.0
2022-11-16 13:25:00,355.86,356.36,355.86,356.17,2800.0,355.86,356.36,355.86,356.17,2800.0
2022-11-16 13:30:00,356.39,356.57,355.35,355.58,3180.0,356.39,356.57,355.35,355.58,3180.0
2022-11-16 13:35:00,355.57,355.71,355.3,355.3,4100.0,355.57,355.71,355.3,355.3,4100.0
2022-11-16 13:40:00,355.27,356.34,355.21,356.27,2800.0,355.27,356.34,355.21,356.27,2800.0
2022-11-16 13:45:00,356.4,356.52,355.56,355.75,7526.0,356.4,356.52,355.56,355.75,7526.0
2022-11-16 13:50:00,355.5,355.5,354.74,355.04,1660.0,355.5,355.5,354.74,355.04,1660.0
2022-11-16 13:55:00,354.64,354.8,353.94,354.25,4005.0,354.64,354.8,353.94,354.25,4005.0
2022-11-16 14:00:00,354.11,354.26,353.83,354.26,1700.0,354.11,354.26,353.83,354.26,1700.0
2022-11-16 14:05:00,354.37,354.91,354.1,354.85,6696.0,354.37,354.91,354.1,354.85,6696.0
2022-11-16 14:10:00,354.88,354.88,354.21,354.21,1094.0,354.88,354.88,354.21,354.21,1094.0
2022-11-16 14:15:00,354.59,354.96,354.43,354.79,9522.0,354.59,354.96,354.43,354.79,9522.0
2022-11-16 14:20:00,354.96,355.9,354.92,355.52,7200.0,354.96,355.9,354.92,355.52,7200.0
2022-11-16 14:25:00,355.67,356.31,355.67,356.24,4800.0,355.67,356.31,355.67,356.24,4800.0
2022-11-16 14:30:00,356.24,356.24,354.91,355.26,5222.0,356.24,356.24,354.91,355.26,5222.0
2022-11-16 14:35:00,355.15,356.16,355.03,355.88,4611.0,355.15,356.16,355.03,355.88,4611.0
2022-11-16 14:40:00,355.88,355.91,355.47,355.87,8193.0,355.88,355.91,355.47,355.87,8193.0
2022-11-16 14:45:00,355.79,355.87,354.46,354.46,8970.0,355.79,355.87,354.46,354.46,8970.0
2022-11-16 14:50:00,354.53,354.91,354.41,354.88,3828.0,354.53,354.91,354.41,354.88,3828.0
2022-11-16 14:55:00,354.8,355.19,354.8,355.19,3700.0,354.8,355.19,354.8,355.19,3700.0
2022-11-16 15:00:00,354.95,354.95,354.25,354.25,3287.0,354.95,354.95,354.25,354.25,3287.0
2022-11-16 15:05:00,354.23,354.4,353.25,353.26,7398.0,354.23,354.4,353.25,353.26,7398.0
2022-11-16 15:10:00,353.25,353.97,353.16,353.76,8831.0,353.25,353.97,353.16,353.76,8831.0
2022-11-16 15:15:00,353.76,353.83,353.17,353.17,3600.0,353.76,353.83,353.17,353.17,3600.0
2022-11-16 15:20:00,353.43,353.5,352.63,352.93,5562.0,353.43,353.5,352.63,352.93,5562.0
2022-11-16 15:25:00,352.93,353.36,352.7,353.13,3900.0,352.93,353.36,352.7,353.13,3900.0
2022-11-16 15:30:00,352.94,353.08,352.72,352.9,4704.0,352.94,353.08,352.72,352.9,4704.0
2022-11-16 15:35:00,352.91,353.85,352.88,353.53,10705.0,352.91,353.85,352.88,353.53,10705.0
2022-11-16 15:40:00,353.47,354.08,353.39,354.01,10733.0,353.47,354.08,353.39,354.01,10733.0
2022-11-16 15:45:00,353.97,354.09,353.69,354.0,5964.0,353.97,354.09,353.69,354.0,5964.0
2022-11-16 15:50:00,354.12,355.17,354.09,354.68,22628.0,354.12,355.17,354.09,354.68,22628.0
2022-11-16 15:55:00,354.82,357.42,354.57,355.75,142418.0,354.82,357.42,354.57,355.75,142418.0
2022-11-17 09:30:00,349.74,351.83,348.7,348.86,17017.0,349.74,351.83,348.7,348.86,17017.0
2022-11-17 09:35:00,351.47,352.0,350.0,350.37,9389.0,351.47,352.0,350.0,350.37,9389.0
2022-11-17 09:40:00,349.93,351.9,349.5,351.25,5212.0,349.93,351.9,349.5,351.25,5212.0
2022-11-17 09:45:00,351.47,352.4,350.97,351.56,4593.0,351.47,352.4,350.97,351.56,4593.0
2022-11-17 09:50:00,351.96,352.07,349.66,349.85,2951.0,351.96,352.07,349.66,349.85,2951.0
2022-11-17 09:55:00,350.01,350.24,348.69,349.52,6924.0,350.01,350.24,348.69,349.52,6924.0
2022-11-17 10:00:00,348.95,348.95,347.6,348.43,10119.0,348.95,348.95,347.6,348.43,10119.0
2022-11-17 10:05:00,348.88,349.0,348.24,348.9,11519.0,348.88,349.0,348.24,348.9,11519.0
2022-11-17 10:10:00,348.94,349.26,347.59,348.08,4887.0,348.94,349.26,347.59,348.08,4887.0
2022-11-17 10:15:00,348.04,349.87,348.03,349.87,5113.0,348.04,349.87,348.03,349.87,5113.0
2022-11-17 10:20:00,350.34,350.48,349.74,349.75,2653.0,350.34,350.48,349.74,349.75,2653.0
2022-11-17 10:25:00,349.91,351.22,349.9,351.18,4988.0,349.91,351.22,349.9,351.18,4988.0
2022-11-17 10:30:00,351.0,351.06,350.01,350.01,7120.0,351.0,351.06,350.01,350.01,7120.0
2022-11-17 10:35:00,350.11,350.34,349.61,350.08,2806.0,350.11,350.34,349.61,350.08,2806.0
2022-11-17 10:40:00,350.29,350.53,350.05,350.15,2161.0,350.29,350.53,350.05,350.15,2161.0
2022-11-17 10:45:00,350.0,350.07,348.71,348.71,5004.0,350.0,350.07,348.71,348.71,5004.0
2022-11-17 10:50:00,348.88,349.98,348.66,349.56,11226.0,348.88,349.98,348.66,349.56,11226.0
2022-11-17 10:55:00,349.55,349.55,348.21,348.21,3725.0,349.55,349.55,348.21,348.21,3725.0
2022-11-17 11:00:00,348.38,349.5,348.38,349.47,3668.0,348.38,349.5,348.38,349.47,3668.0
2022-11-17 11:05:00,349.75,349.98,349.13,349.13,2502.0,349.75,349.98,349.13,349.13,2502.0
2022-11-17 11:10:00,348.83,349.01,348.5,348.78,2663.0,348.83,349.01,348.5,348.78,2663.0
2022-11-17 11:15:00,348.7,348.98,348.35,348.7,7558.0,348.7,348.98,348.35,348.7,7558.0
2022-11-17 11:20:00,348.46,348.97,348.29,348.87,3721.0,348.46,348.97,348.29,348.87,3721.0
2022-11-17 11:25:00,348.8,349.18,348.79,348.92,1717.0,348.8,349.18,348.79,348.92,1717.0
2022-11-17 11:30:00,349.12,349.26,348.76,349.16,3600.0,349.12,349.26,348.76,349.16,3600.0
2022-11-17 11:35:00,349.29,349.75,348.85,349.75,5345.0,349.29,349.75,348.85,349.75,5345.0
2022-11-17 11:40:00,349.35,349.63,349.16,349.61,3760.0,349.35,349.63,349.16,349.61,3760.0
2022-11-17 11:45:00,349.56,349.58,348.26,348.27,4956.0,349.56,349.58,348.26,348.27,4956.0
2022-11-17 11:50:00,348.38,349.48,348.37,349.48,5786.0,348.38,349.48,348.37,349.48,5786.0
2022-11-17 11:55:00,349.49,351.58,349.49,351.58,7618.0,349.49,351.58,349.49,351.58,7618.0
2022-11-17 12:00:00,351.67,351.67,350.92,351.49,6136.0,351.67,351.67,350.92,351.49,6136.0
2022-11-17 12:05:00,351.82,351.96,351.58,351.83,2100.0,351.82,351.96,351.58,351.83,2100.0
2022-11-17 12:10:00,351.8,352.3,351.73,351.83,3150.0,351.8,352.3,351.73,351.83,3150.0
2022-11-17 12:15:00,351.52,351.82,351.45,351.62,1400.0,351.52,351.82,351.45,351.62,1400.0
2022-11-17 12:20:00,351.7,351.7,350.89,350.89,2574.0,351.7,351.7,350.89,350.89,2574.0
2022-11-17 12:25:00,351.16,351.3,350.97,351.19,2600.0,351.16,351.3,350.97,351.19,2600.0
2022-11-17 12:30:00,351.37,351.78,350.97,350.97,3877.0,351.37,351.78,350.97,350.97,3877.0
2022-11-17 12:35:00,350.78,351.54,350.73,351.54,1800.0,350.78,351.54,350.73,351.54,1800.0
2022-11-17 12:40:00,351.61,351.97,351.5,351.51,2102.0,351.61,351.97,351.5,351.51,2102.0
2022-11-17 12:45:00,351.63,352.26,351.63,352.26,2222.0,351.63,352.26,351.63,352.26,2222.0
2022-11-17 12:50:00,352.31,353.04,352.19,352.85,3717.0,352.31,353.04,352.19,352.85,3717.0
2022-11-17 12:55:00,352.96,353.77,352.81,353.77,4039.0,352.96,353.77,352.81,353.77,4039.0
2022-11-17 13:00:00,353.76,353.88,353.61,353.66,4538.0,353.76,353.88,353.61,353.66,4538.0
2022-11-17 13:05:00,353.63,353.99,353.35,353.35,3814.0,353.63,353.99,353.35,353.35,3814.0
2022-11-17 13:10:00,353.49,353.8,353.28,353.28,1664.0,353.49,353.8,353.28,353.28,1664.0
2022-11-17 13:15:00,353.42,353.95,353.31,353.95,4515.0,353.42,353.95,353.31,353.95,4515.0
2022-11-17 13:20:00,353.93,354.45,353.9,353.94,5818.0,353.93,354.45,353.9,353.94,5818.0
2022-11-17 13:25:00,353.84,354.2,353.83,354.06,6724.0,353.84,354.2,353.83,354.06,6724.0
2022-11-17 13:30:00,353.93,354.53,353.78,354.53,4400.0,353.93,354.53,353.78,354.53,4400.0
2022-11-17 13:35:00,354.41,355.13,354.29,354.78,3493.0,354.41,355.13,354.29,354.78,3493.0
2022-11-17 13:40:00,354.85,354.85,354.4,354.4,1310.0,354.85,354.85,354.4,354.4,1310.0
2022-11-17 13:45:00,354.2,354.48,353.92,354.1,2415.0,354.2,354.48,353.92,354.1,2415.0
2022-11-17 13:50:00,353.99,353.99,353.6,353.84,3555.0,353.99,353.99,353.6,353.84,3555.0
2022-11-17 13:55:00,353.85,354.35,353.58,354.24,5053.0,353.85,354.35,353.58,354.24,5053.0
2022-11-17 14:00:00,354.24,354.7,354.24,354.62,3405.0,354.24,354.7,354.24,354.62,3405.0
2022-11-17 14:05:00,354.48,354.48,353.59,353.71,2950.0,354.48,354.48,353.59,353.71,2950.0
2022-11-17 14:10:00,353.79,353.79,353.25,353.47,2635.0,353.79,353.79,353.25,353.47,2635.0
2022-11-17 14:15:00,353.16,353.16,352.48,352.64,2354.0,353.16,353.16,352.48,352.64,2354.0
2022-11-17 14:20:00,352.64,352.94,352.43,352.84,3742.0,352.64,352.94,352.43,352.84,3742.0
2022-11-17 14:25:00,352.74,352.91,352.65,352.85,2089.0,352.74,352.91,352.65,352.85,2089.0
2022-11-17 14:30:00,352.66,352.84,352.46,352.84,3128.0,352.66,352.84,352.46,352.84,3128.0
2022-11-17 14:35:00,352.7,352.7,352.05,352.27,4434.0,352.7,352.7,352.05,352.27,4434.0
2022-11-17 14:40:00,352.31,352.61,351.9,352.36,5300.0,352.31,352.61,351.9,352.36,5300.0
2022-11-17 14:45:00,352.36,353.0,352.15,353.0,7576.0,352.36,353.0,352.15,353.0,7576.0
2022-11-17 14:50:00,353.07,353.5,352.89,353.46,7713.0,353.07,353.5,352.89,353.46,7713.0
2022-11-17 14:55:00,353.5,353.51,352.78,353.25,4747.0,353.5,353.51,352.78,353.25,4747.0
2022-11-17 15:00:00,353.25,353.58,353.01,353.01,7181.0,353.25,353.58,353.01,353.01,7181.0
2022-11-17 15:05:00,352.91,353.73,352.91,352.96,9444.0,352.91,353.73,352.91,352.96,9444.0
2022-11-17 15:10:00,353.05,353.06,351.64,351.64,4320.0,353.05,353.06,351.64,351.64,4320.0
2022-11-17 15:15:00,351.65,351.65,351.01,351.54,8084.0,351.65,351.65,351.01,351.54,8084.0
2022-11-17 15:20:00,351.42,351.76,351.23,351.52,4334.0,351.42,351.76,351.23,351.52,4334.0
2022-11-17 15:25:00,351.55,352.14,351.5,351.71,7557.0,351.55,352.14,351.5,351.71,7557.0
2022-11-17 15:30:00,351.66,352.24,351.65,351.81,7778.0,351.66,352.24,351.65,351.81,7778.0
2022-11-17 15:35:00,351.92,352.13,351.61,351.97,8264.0,351.92,352.13,351.61,351.97,8264.0
2022-11-17 15:40:00,351.91,352.63,351.91,352.33,10435.0,351.91,352.63,351.91,352.33,10435.0
2022-11-17 15:45:00,352.4,354.22,352.09,353.95,10432.0,352.4,354.22,352.09,353.95,10432.0
2022-11-17 15:50:00,354.05,354.35,353.5,354.08,15400.0,354.05,354.35,353.5,354.08,15400.0
2022-11-17 15:55:00,353.94,354.46,353.32,354.46,32083.0,353.94,354.46,353.32,354.46,32083.0
2022-11-18 09:30:00,358.35,360.0,355.58,357.29,28954.0,358.35,360.0,355.58,357.29,28954.0
2022-11-18 09:35:00,356.69,357.68,355.15,355.75,17136.0,356.69,357.68,355.15,355.75,17136.0
2022-11-18 09:40:00,355.75,356.82,355.33,356.31,8501.0,355.75,356.82,355.33,356.31,8501.0
2022-11-18 09:45:00,356.31,356.98,354.36,354.36,8029.0,356.31,356.98,354.36,354.36,8029.0
2022-11-18 09:50:00,354.92,355.12,353.64,354.0,6200.0,354.92,355.12,353.64,354.0,6200.0
2022-11-18 09:55:00,353.96,355.33,353.57,353.57,6047.0,353.96,355.33,353.57,353.57,6047.0
2022-11-18 10:00:00,354.01,354.01,352.59,353.13,8665.0,354.01,354.01,352.59,353.13,8665.0
2022-11-18 10:05:00,353.3,354.52,352.23,352.86,9651.0,353.3,354.52,352.23,352.86,9651.0
2022-11-18 10:10:00,352.86,353.64,352.44,352.44,11211.0,352.86,353.64,352.44,352.44,11211.0
2022-11-18 10:15:00,352.5,353.13,352.0,352.1,6358.0,352.5,353.13,352.0,352.1,6358.0
2022-11-18 10:20:00,352.03,352.68,351.41,351.5,7582.0,352.03,352.68,351.41,351.5,7582.0
2022-11-18 10:25:00,351.75,351.96,350.35,351.8,12802.0,351.75,351.96,350.35,351.8,12802.0
2022-11-18 10:30:00,351.8,352.91,351.78,352.91,8260.0,351.8,352.91,351.78,352.91,8260.0
2022-11-18 10:35:00,352.91,353.13,352.02,352.02,12087.0,352.91,353.13,352.02,352.02,12087.0
2022-11-18 10:40:00,352.04,352.25,351.44,351.46,2825.0,352.04,352.25,351.44,351.46,2825.0
2022-11-18 10:45:00,351.59,352.13,351.16,351.5,2834.0,351.59,352.13,351.16,351.5,2834.0
2022-11-18 10:50:00,351.54,352.05,351.15,352.05,4624.0,351.54,352.05,351.15,352.05,4624.0
2022-11-18 10:55:00,352.05,352.1,350.2,350.95,10621.0,352.05,352.1,350.2,350.95,10621.0
2022-11-18 11:00:00,351.18,351.18,350.0,350.77,4402.0,351.18,351.18,350.0,350.77,4402.0
2022-11-18 11:05:00,350.74,351.04,350.33,350.34,2595.0,350.74,351.04,350.33,350.34,2595.0
2022-11-18 11:10:00,350.37,350.75,350.07,350.74,3698.0,350.37,350.75,350.07,350.74,3698.0
2022-11-18 11:15:00,350.76,351.27,350.39,351.27,2596.0,350.76,351.27,350.39,351.27,2596.0
2022-11-18 11:20:00,351.26,351.26,350.33,350.56,4990.0,351.26,351.26,350.33,350.56,4990.0
2022-11-18 11:25:00,350.47,351.16,350.31,350.71,6130.0,350.47,351.16,350.31,350.71,6130.0
2022-11-18 11:30:00,350.92,351.18,349.6,349.6,9640.0,350.92,351.18,349.6,349.6,9640.0
2022-11-18 11:35:00,349.55,349.94,348.83,348.83,4219.0,349.55,349.94,348.83,348.83,4219.0
2022-11-18 11:40:00,349.06,349.26,348.85,349.19,2725.0,349.06,349.26,348.85,349.19,2725.0
2022-11-18 11:45:00,349.14,349.31,348.48,348.5,4144.0,349.14,349.31,348.48,348.5,4144.0
2022-11-18 11:50:00,348.49,349.0,348.15,349.0,3635.0,348.49,349.0,348.15,349.0,3635.0
2022-11-18 11:55:00,348.99,349.51,348.98,349.15,2669.0,348.99,349.51,348.98,349.15,2669.0
2022-11-18 12:00:00,349.2,349.73,349.16,349.43,1300.0,349.2,349.73,349.16,349.43,1300.0
2022-11-18 12:05:00,349.46,349.46,348.37,348.5,1800.0,349.46,349.46,348.37,348.5,1800.0
2022-11-18 12:10:00,348.69,348.72,348.19,348.19,1800.0,348.69,348.72,348.19,348.19,1800.0
2022-11-18 12:15:00,348.0,348.0,346.61,346.61,5156.0,348.0,348.0,346.61,346.61,5156.0
2022-11-18 12:20:00,346.52,347.11,346.52,346.8,7213.0,346.52,347.11,346.52,346.8,7213.0
2022-11-18 12:25:00,346.62,347.76,346.38,347.76,8502.0,346.62,347.76,346.38,347.76,8502.0
2022-11-18 12:30:00,347.71,347.75,347.26,347.56,2645.0,347.71,347.75,347.26,347.56,2645.0
2022-11-18 12:35:00,347.71,347.99,347.31,347.69,3850.0,347.71,347.99,347.31,347.69,3850.0
2022-11-18 12:40:00,347.73,347.92,347.11,347.12,2039.0,347.73,347.92,347.11,347.12,2039.0
2022-11-18 12:45:00,346.96,347.05,346.47,346.97,5310.0,346.96,347.05,346.47,346.97,5310.0
2022-11-18 12:50:00,346.75,346.86,345.86,346.16,5646.0,346.75,346.86,345.86,346.16,5646.0
2022-11-18 12:55:00,346.08,346.84,345.88,346.65,4150.0,346.08,346.84,345.88,346.65,4150.0
2022-11-18 13:00:00,346.87,346.93,346.52,346.73,4090.0,346.87,346.93,346.52,346.73,4090.0
2022-11-18 13:05:00,346.81,347.18,346.52,346.98,4113.0,346.81,347.18,346.52,346.98,4113.0
2022-11-18 13:10:00,347.03,347.27,346.75,346.96,8332.0,347.03,347.27,346.75,346.96,8332.0
2022-11-18 13:15:00,346.8,346.8,346.19,346.19,4825.0,346.8,346.8,346.19,346.19,4825.0
2022-11-18 13:20:00,346.31,346.4,345.98,346.31,3300.0,346.31,346.4,345.98,346.31,3300.0
2022-11-18 13:25:00,346.33,347.0,346.3,346.95,2566.0,346.33,347.0,346.3,346.95,2566.0
2022-11-18 13:30:00,347.14,347.3,346.45,346.45,1992.0,347.14,347.3,346.45,346.45,1992.0
2022-11-18 13:35:00,346.62,346.62,345.29,345.29,4822.0,346.62,346.62,345.29,345.29,4822.0
2022-11-18 13:40:00,345.6,345.64,344.93,344.93,3713.0,345.6,345.64,344.93,344.93,3713.0
2022-11-18 13:45:00,345.26,345.51,345.1,345.19,2524.0,345.26,345.51,345.1,345.19,2524.0
2022-11-18 13:50:00,345.06,345.34,344.5,344.67,9154.0,345.06,345.34,344.5,344.67,9154.0
2022-11-18 13:55:00,344.55,345.53,344.44,345.49,7178.0,344.55,345.53,344.44,345.49,7178.0
2022-11-18 14:00:00,345.57,346.08,345.35,346.02,2643.0,345.57,346.08,345.35,346.02,2643.0
2022-11-18 14:05:00,346.01,346.01,345.78,345.85,1400.0,346.01,346.01,345.78,345.85,1400.0
2022-11-18 14:10:00,345.97,345.97,345.57,345.88,7533.0,345.97,345.97,345.57,345.88,7533.0
2022-11-18 14:15:00,345.88,346.37,345.54,345.58,4950.0,345.88,346.37,345.54,345.58,4950.0
2022-11-18 14:20:00,345.6,345.66,345.13,345.16,2745.0,345.6,345.66,345.13,345.16,2745.0
2022-11-18 14:25:00,345.09,345.26,344.72,344.81,3425.0,345.09,345.26,344.72,344.81,3425.0
2022-11-18 14:30:00,344.81,345.36,344.69,344.98,6434.0,344.81,345.36,344.69,344.98,6434.0
2022-11-18 14:35:00,345.06,345.06,344.37,344.53,6937.0,345.06,345.06,344.37,344.53,6937.0
2022-11-18 14:40:00,345.02,345.34,344.85,344.9,4351.0,345.02,345.34,344.85,344.9,4351.0
2022-11-18 14:45:00,344.83,344.92,344.3,344.38,3803.0,344.83,344.92,344.3,344.38,3803.0
2022-11-18 14:50:00,344.34,344.72,344.34,344.47,8930.0,344.34,344.72,344.34,344.47,8930.0
2022-11-18 14:55:00,344.48,345.11,344.47,345.11,11285.0,344.48,345.11,344.47,345.11,11285.0
2022-11-18 15:00:00,345.12,346.67,345.12,346.67,7865.0,345.12,346.67,345.12,346.67,7865.0
2022-11-18 15:05:00,346.69,346.92,346.28,346.92,9286.0,346.69,346.92,346.28,346.92,9286.0
2022-11-18 15:10:00,346.8,346.81,346.55,346.68,5205.0,346.8,346.81,346.55,346.68,5205.0
2022-11-18 15:15:00,346.64,346.64,346.01,346.07,4208.0,346.64,346.64,346.01,346.07,4208.0
2022-11-18 15:20:00,346.0,346.02,345.33,345.73,6966.0,346.0,346.02,345.33,345.73,6966.0
2022-11-18 15:25:00,345.73,346.6,345.62,346.51,9996.0,345.73,346.6,345.62,346.51,9996.0
2022-11-18 15:30:00,346.65,346.72,346.01,346.41,12323.0,346.65,346.72,346.01,346.41,12323.0
2022-11-18 15:35:00,346.47,347.82,346.46,347.82,16135.0,346.47,347.82,346.46,347.82,16135.0
2022-11-18 15:40:00,347.74,347.76,347.43,347.5,11994.0,347.74,347.76,347.43,347.5,11994.0
2022-11-18 15:45:00,347.45,347.52,347.03,347.3,18545.0,347.45,347.52,347.03,347.3,18545.0
2022-11-18 15:50:00,347.29,347.9,346.47,347.21,35958.0,347.29,347.9,346.47,347.21,35958.0
2022-11-18 15:55:00,347.16,347.99,346.64,347.64,72125.0,347.16,347.99,346.64,347.64,72125.0
2022-11-21 09:30:00,344.29,344.9,340.5,343.17,35465.0,344.29,344.9,340.5,343.17,35465.0
2022-11-21 09:35:00,342.76,344.48,342.76,344.36,5704.0,342.76,344.48,342.76,344.36,5704.0
2022-11-21 09:40:00,344.47,346.78,344.47,345.71,14643.0,344.47,346.78,344.47,345.71,14643.0
2022-11-21 09:45:00,345.19,347.77,345.19,346.51,13299.0,345.19,347.77,345.19,346.51,13299.0
2022-11-21 09:50:00,347.18,348.66,346.86,347.15,4915.0,347.18,348.66,346.86,347.15,4915.0
2022-11-21 09:55:00,347.32,347.32,344.9,344.9,7979.0,347.32,347.32,344.9,344.9,7979.0
2022-11-21 10:00:00,345.46,346.68,344.17,344.18,8354.0,345.46,346.68,344.17,344.18,8354.0
2022-11-21 10:05:00,344.51,345.06,343.7,345.06,8490.0,344.51,345.06,343.7,345.06,8490.0
2022-11-21 10:10:00,345.46,345.82,345.12,345.12,2041.0,345.46,345.82,345.12,345.12,2041.0
2022-11-21 10:15:00,345.31,346.96,345.07,346.57,6415.0,345.31,346.96,345.07,346.57,6415.0
2022-11-21 10:20:00,346.66,346.66,345.5,346.39,10395.0,346.66,346.66,345.5,346.39,10395.0
2022-11-21 10:25:00,346.24,346.59,345.92,346.08,2212.0,346.24,346.59,345.92,346.08,2212.0
2022-11-21 10:30:00,345.92,346.1,345.1,345.1,3159.0,345.92,346.1,345.1,345.1,3159.0
2022-11-21 10:35:00,345.5,346.66,345.5,346.26,3240.0,345.5,346.66,345.5,346.26,3240.0
2022-11-21 10:40:00,346.16,346.88,345.71,345.71,2454.0,346.16,346.88,345.71,345.71,2454.0
2022-11-21 10:45:00,345.73,345.73,345.14,345.57,2610.0,345.73,345.73,345.14,345.57,2610.0
2022-11-21 10:50:00,345.38,345.38,344.6,345.0,1500.0,345.38,345.38,344.6,345.0,1500.0
2022-11-21 10:55:00,345.14,345.96,345.14,345.86,3542.0,345.14,345.96,345.14,345.86,3542.0
2022-11-21 11:00:00,345.73,346.0,345.52,345.69,2933.0,345.73,346.0,345.52,345.69,2933.0
2022-11-21 11:05:00,345.83,346.3,345.62,346.14,2967.0,345.83,346.3,345.62,346.14,2967.0
2022-11-21 11:10:00,346.2,346.84,345.97,346.75,4900.0,346.2,346.84,345.97,346.75,4900.0
2022-11-21 11:15:00,346.85,347.44,346.79,346.8,5032.0,346.85,347.44,346.79,346.8,5032.0
2022-11-21 11:20:00,346.68,347.68,346.68,347.46,1783.0,346.68,347.68,346.68,347.46,1783.0
2022-11-21 11:25:00,347.5,347.71,346.68,346.68,1984.0,347.5,347.71,346.68,346.68,1984.0
2022-11-21 11:30:00,346.67,346.8,346.26,346.42,5073.0,346.67,346.8,346.26,346.42,5073.0
2022-11-21 11:35:00,346.61,347.24,346.5,346.5,4370.0,346.61,347.24,346.5,346.5,4370.0
2022-11-21 11:40:00,346.71,347.1,346.71,346.79,800.0,346.71,347.1,346.71,346.79,800.0
2022-11-21 11:45:00,346.61,347.34,346.56,347.33,1602.0,346.61,347.34,346.56,347.33,1602.0
2022-11-21 11:50:00,347.48,347.83,347.46,347.55,1949.0,347.48,347.83,347.46,347.55,1949.0
2022-11-21 11:55:00,347.39,347.39,346.62,347.08,11008.0,347.39,347.39,346.62,347.08,11008.0
2022-11-21 12:00:00,347.11,347.35,346.81,346.92,8594.0,347.11,347.35,346.81,346.92,8594.0
2022-11-21 12:05:00,346.97,347.29,346.84,347.12,2350.0,346.97,347.29,346.84,347.12,2350.0
2022-11-21 12:10:00,347.23,347.35,346.93,346.96,1800.0,347.23,347.35,346.93,346.96,1800.0
2022-11-21 12:15:00,346.69,346.76,346.37,346.48,2250.0,346.69,346.76,346.37,346.48,2250.0
2022-11-21 12:20:00,346.36,346.37,346.09,346.19,800.0,346.36,346.37,346.09,346.19,800.0
2022-11-21 12:25:00,346.12,346.48,346.06,346.31,2500.0,346.12,346.48,346.06,346.31,2500.0
2022-11-21 12:30:00,346.16,346.79,346.16,346.79,2300.0,346.16,346.79,346.16,346.79,2300.0
2022-11-21 12:35:00,347.0,347.38,346.74,346.99,3269.0,347.0,347.38,346.74,346.99,3269.0
2022-11-21 12:40:00,347.05,347.98,346.87,347.96,3616.0,347.05,347.98,346.87,347.96,3616.0
2022-11-21 12:45:00,348.0,348.66,347.99,348.14,7335.0,348.0,348.66,347.99,348.14,7335.0
2022-11-21 12:50:00,348.14,348.14,347.53,348.01,7030.0,348.14,348.14,347.53,348.01,7030.0
2022-11-21 12:55:00,347.67,348.27,347.46,348.02,5477.0,347.67,348.27,347.46,348.02,5477.0
2022-11-21 13:00:00,347.8,348.63,347.79,348.24,6394.0,347.8,348.63,347.79,348.24,6394.0
2022-11-21 13:05:00,348.19,348.72,348.12,348.53,2500.0,348.19,348.72,348.12,348.53,2500.0
2022-11-21 13:10:00,348.67,349.91,348.67,349.75,5290.0,348.67,349.91,348.67,349.75,5290.0
2022-11-21 13:15:00,349.59,349.66,348.6,348.6,10430.0,349.59,349.66,348.6,348.6,10430.0
2022-11-21 13:20:00,348.73,348.84,348.2,348.53,2641.0,348.73,348.84,348.2,348.53,2641.0
2022-11-21 13:25:00,348.44,348.56,348.1,348.4,2000.0,348.44,348.56,348.1,348.4,2000.0
2022-11-21 13:30:00,348.54,348.54,348.18,348.32,1372.0,348.54,348.54,348.18,348.32,1372.0
2022-11-21 13:35:00,348.46,349.02,348.46,348.81,4200.0,348.46,349.02,348.46,348.81,4200.0
2022-11-21 13:40:00,348.66,348.81,348.2,348.5,4765.0,348.66,348.81,348.2,348.5,4765.0
2022-11-21 13:45:00,348.63,348.63,348.17,348.24,4500.0,348.63,348.63,348.17,348.24,4500.0
2022-11-21 13:50:00,348.29,348.62,348.28,348.54,700.0,348.29,348.62,348.28,348.54,700.0
2022-11-21 13:55:00,348.43,348.62,348.37,348.49,6020.0,348.43,348.62,348.37,348.49,6020.0
2022-11-21 14:00:00,348.49,348.86,348.22,348.83,16868.0,348.49,348.86,348.22,348.83,16868.0
2022-11-21 14:05:00,348.93,349.69,348.93,349.31,4400.0,348.93,349.69,348.93,349.31,4400.0
2022-11-21 14:10:00,349.21,349.21,348.44,348.56,2600.0,349.21,349.21,348.44,348.56,2600.0
2022-11-21 14:15:00,348.63,348.99,348.63,348.93,1700.0,348.63,348.99,348.63,348.93,1700.0
2022-11-21 14:20:00,348.93,349.23,348.06,348.25,2144.0,348.93,349.23,348.06,348.25,2144.0
2022-11-21 14:25:00,348.31,348.48,348.12,348.22,5900.0,348.31,348.48,348.12,348.22,5900.0
2022-11-21 14:30:00,348.39,348.89,348.39,348.88,4400.0,348.39,348.89,348.39,348.88,4400.0
2022-11-21 14:35:00,348.94,348.94,348.38,348.7,2213.0,348.94,348.94,348.38,348.7,2213.0
2022-11-21 14:40:00,348.84,349.03,348.69,348.74,3200.0,348.84,349.03,348.69,348.74,3200.0
2022-11-21 14:45:00,348.91,349.33,348.91,349.33,3700.0,348.91,349.33,348.91,349.33,3700.0
2022-11-21 14:50:00,349.3,349.53,348.91,349.53,6200.0,349.3,349.53,348.91,349.53,6200.0
2022-11-21 14:55:00,349.47,349.65,349.12,349.2,6700.0,349.47,349.65,349.12,349.2,6700.0
2022-11-21 15:00:00,349.24,349.7,349.02,349.47,8702.0,349.24,349.7,349.02,349.47,8702.0
2022-11-21 15:05:00,349.37,349.57,349.14,349.43,4176.0,349.37,349.57,349.14,349.43,4176.0
2022-11-21 15:10:00,349.25,349.48,349.14,349.42,3648.0,349.25,349.48,349.14,349.42,3648.0
2022-11-21 15:15:00,349.38,349.9,349.37,349.42,7143.0,349.38,349.9,349.37,349.42,7143.0
2022-11-21 15:20:00,349.6,349.77,349.15,349.32,5136.0,349.6,349.77,349.15,349.32,5136.0
2022-11-21 15:25:00,349.18,349.29,348.97,349.19,5436.0,349.18,349.29,348.97,349.19,5436.0
2022-11-21 15:30:00,349.21,349.75,349.06,349.42,6728.0,349.21,349.75,349.06,349.42,6728.0
2022-11-21 15:35:00,349.57,350.02,349.57,349.87,5500.0,349.57,350.02,349.57,349.87,5500.0
2022-11-21 15:40:00,349.97,350.22,349.86,349.92,11278.0,349.97,350.22,349.86,349.92,11278.0
2022-11-21 15:45:00,349.94,351.31,349.94,350.58,35618.0,349.94,351.31,349.94,350.58,35618.0
2022-11-21 15:50:00,350.48,350.9,349.68,350.1,22732.0,350.48,350.9,349.68,350.1,22732.0
2022-11-21 15:55:00,349.83,349.89,349.29,349.38,56238.0,349.83,349.89,349.29,349.38,56238.0
2022-11-22 09:30:00,351.79,352.63,349.88,350.61,20213.0,351.79,352.63,349.88,350.61,20213.0
2022-11-22 09:35:00,350.31,350.94,349.02,349.02,7907.0,350.31,350.94,349.02,349.02,7907.0
2022-11-22 09:40:00,349.34,349.35,347.88,348.28,4739.0,349.34,349.35,347.88,348.28,4739.0
2022-11-22 09:45:00,348.04,348.76,347.95,347.95,4300.0,348.04,348.76,347.95,347.95,4300.0
2022-11-22 09:50:00,347.61,347.75,346.88,346.88,6551.0,347.61,347.75,346.88,346.88,6551.0
2022-11-22 09:55:00,346.66,347.73,346.66,347.72,7987.0,346.66,347.73,346.66,347.72,7987.0
2022-11-22 10:00:00,347.81,348.76,347.56,347.57,7323.0,347.81,348.76,347.56,347.57,7323.0
2022-11-22 10:05:00,347.97,348.78,347.12,347.12,4743.0,347.97,348.78,347.12,347.12,4743.0
2022-11-22 10:10:00,347.24,348.25,347.0,348.14,3600.0,347.24,348.25,347.0,348.14,3600.0
2022-11-22 10:15:00,348.75,348.75,348.16,348.17,4665.0,348.75,348.75,348.16,348.17,4665.0
2022-11-22 10:20:00,348.25,349.05,347.9,349.05,6492.0,348.25,349.05,347.9,349.05,6492.0
2022-11-22 10:25:00,349.48,349.91,348.92,348.98,5136.0,349.48,349.91,348.92,348.98,5136.0
2022-11-22 10:30:00,348.88,350.0,348.81,349.83,4625.0,348.88,350.0,348.81,349.83,4625.0
2022-11-22 10:35:00,349.92,349.98,347.9,347.9,7737.0,349.92,349.98,347.9,347.9,7737.0
2022-11-22 10:40:00,348.19,349.04,347.3,348.79,5624.0,348.19,349.04,347.3,348.79,5624.0
2022-11-22 10:45:00,348.79,349.51,348.47,349.51,5644.0,348.79,349.51,348.47,349.51,5644.0
2022-11-22 10:50:00,349.66,349.75,349.23,349.23,3489.0,349.66,349.75,349.23,349.23,3489.0
2022-11-22 10:55:00,349.51,350.17,349.2,349.6,9395.0,349.51,350.17,349.2,349.6,9395.0
2022-11-22 11:00:00,349.92,349.92,349.3,349.5,2006.0,349.92,349.92,349.3,349.5,2006.0
2022-11-22 11:05:00,349.36,349.87,348.97,349.87,1433.0,349.36,349.87,348.97,349.87,1433.0
2022-11-22 11:10:00,349.83,349.88,349.37,349.49,4314.0,349.83,349.88,349.37,349.49,4314.0
2022-11-22 11:15:00,349.36,349.95,349.02,349.95,2644.0,349.36,349.95,349.02,349.95,2644.0
2022-11-22 11:20:00,349.73,350.14,349.61,349.75,2748.0,349.73,350.14,349.61,349.75,2748.0
2022-11-22 11:25:00,349.79,350.05,349.55,349.8,6626.0,349.79,350.05,349.55,349.8,6626.0
2022-11-22 11:30:00,349.61,349.98,349.07,349.59,4363.0,349.61,349.98,349.07,349.59,4363.0
2022-11-22 11:35:00,349.48,350.66,349.48,350.66,5480.0,349.48,350.66,349.48,350.66,5480.0
2022-11-22 11:40:00,350.66,350.78,350.54,350.57,3411.0,350.66,350.78,350.54,350.57,3411.0
2022-11-22 11:45:00,350.66,351.04,350.66,350.91,5218.0,350.66,351.04,350.66,350.91,5218.0
2022-11-22 11:50:00,350.72,351.17,350.31,351.0,2820.0,350.72,351.17,350.31,351.0,2820.0
2022-11-22 11:55:00,350.99,351.24,350.87,350.98,1367.0,350.99,351.24,350.87,350.98,1367.0
2022-11-22 12:00:00,350.99,351.39,350.95,351.29,3521.0,350.99,351.39,350.95,351.29,3521.0
2022-11-22 12:05:00,350.81,350.97,350.69,350.97,1100.0,350.81,350.97,350.69,350.97,1100.0
2022-11-22 12:10:00,350.97,351.07,350.77,351.04,3600.0,350.97,351.07,350.77,351.04,3600.0
2022-11-22 12:15:00,351.02,351.25,350.99,351.25,1500.0,351.02,351.25,350.99,351.25,1500.0
2022-11-22 12:20:00,351.15,351.27,350.89,350.9,3500.0,351.15,351.27,350.89,350.9,3500.0
2022-11-22 12:25:00,350.74,351.18,350.74,351.18,1000.0,350.74,351.18,350.74,351.18,1000.0
2022-11-22 12:30:00,351.18,351.46,351.09,351.13,2789.0,351.18,351.46,351.09,351.13,2789.0
2022-11-22 12:35:00,351.25,351.43,351.11,351.35,2367.0,351.25,351.43,351.11,351.35,2367.0
2022-11-22 12:40:00,351.08,352.11,351.02,352.11,9573.0,351.08,352.11,351.02,352.11,9573.0
2022-11-22 12:45:00,351.93,351.95,351.67,351.77,1967.0,351.93,351.95,351.67,351.77,1967.0
2022-11-22 12:50:00,351.74,351.81,350.91,350.91,3011.0,351.74,351.81,350.91,350.91,3011.0
2022-11-22 12:55:00,350.93,351.24,350.93,351.17,2300.0,350.93,351.24,350.93,351.17,2300.0
2022-11-22 13:00:00,351.24,351.24,350.71,351.1,1800.0,351.24,351.24,350.71,351.1,1800.0
2022-11-22 13:05:00,351.04,352.11,350.94,352.09,1800.0,351.04,352.11,350.94,352.09,1800.0
2022-11-22 13:10:00,352.42,352.45,352.07,352.09,3070.0,352.42,352.45,352.07,352.09,3070.0
2022-11-22 13:15:00,352.31,352.78,352.0,352.68,3412.0,352.31,352.78,352.0,352.68,3412.0
2022-11-22 13:20:00,352.42,352.76,352.14,352.75,2113.0,352.42,352.76,352.14,352.75,2113.0
2022-11-22 13:25:00,352.76,352.84,352.49,352.84,1701.0,352.76,352.84,352.49,352.84,1701.0
2022-11-22 13:30:00,352.86,353.66,352.85,353.61,13312.0,352.86,353.66,352.85,353.61,13312.0
2022-11-22 13:35:00,353.61,353.61,352.95,353.57,5219.0,353.61,353.61,352.95,353.57,5219.0
2022-11-22 13:40:00,353.44,353.65,353.29,353.61,6035.0,353.44,353.65,353.29,353.61,6035.0
2022-11-22 13:45:00,353.58,354.0,353.58,353.85,6542.0,353.58,354.0,353.58,353.85,6542.0
2022-11-22 13:50:00,353.97,354.51,353.79,354.41,7456.0,353.97,354.51,353.79,354.41,7456.0
2022-11-22 13:55:00,354.52,354.52,353.84,353.84,5383.0,354.52,354.52,353.84,353.84,5383.0
2022-11-22 14:00:00,353.98,354.22,353.84,353.84,1777.0,353.98,354.22,353.84,353.84,1777.0
2022-11-22 14:05:00,353.86,353.99,353.55,353.57,2170.0,353.86,353.99,353.55,353.57,2170.0
2022-11-22 14:10:00,353.6,353.7,352.99,353.0,5275.0,353.6,353.7,352.99,353.0,5275.0
2022-11-22 14:15:00,353.1,353.26,352.94,352.95,2944.0,353.1,353.26,352.94,352.95,2944.0
2022-11-22 14:20:00,353.24,353.59,352.98,353.59,3954.0,353.24,353.59,352.98,353.59,3954.0
2022-11-22 14:25:00,353.45,353.45,353.05,353.14,3956.0,353.45,353.45,353.05,353.14,3956.0
2022-11-22 14:30:00,353.25,353.25,352.84,352.84,3000.0,353.25,353.25,352.84,352.84,3000.0
2022-11-22 14:35:00,352.74,353.65,352.74,353.65,5461.0,352.74,353.65,352.74,353.65,5461.0
2022-11-22 14:40:00,353.56,353.62,353.03,353.25,5400.0,353.56,353.62,353.03,353.25,5400.0
2022-11-22 14:45:00,353.13,353.77,353.13,353.68,3769.0,353.13,353.77,353.13,353.68,3769.0
2022-11-22 14:50:00,353.7,354.1,353.59,354.1,7499.0,353.7,354.1,353.59,354.1,7499.0
2022-11-22 14:55:00,354.11,354.64,354.04,354.27,9647.0,354.11,354.64,354.04,354.27,9647.0
2022-11-22 15:00:00,354.44,354.56,354.4,354.47,3505.0,354.44,354.56,354.4,354.47,3505.0
2022-11-22 15:05:00,354.48,354.79,354.47,354.71,7250.0,354.48,354.79,354.47,354.71,7250.0
2022-11-22 15:10:00,354.55,354.75,353.69,353.86,8219.0,354.55,354.75,353.69,353.86,8219.0
2022-11-22 15:15:00,353.94,354.27,353.86,354.1,5756.0,353.94,354.27,353.86,354.1,5756.0
2022-11-22 15:20:00,354.15,354.15,353.7,353.96,6533.0,354.15,354.15,353.7,353.96,6533.0
2022-11-22 15:25:00,353.99,354.4,353.81,354.26,3848.0,353.99,354.4,353.81,354.26,3848.0
2022-11-22 15:30:00,354.16,354.48,354.05,354.39,9626.0,354.16,354.48,354.05,354.39,9626.0
2022-11-22 15:35:00,354.36,354.8,354.32,354.8,6586.0,354.36,354.8,354.32,354.8,6586.0
2022-11-22 15:40:00,354.62,354.69,354.36,354.36,4240.0,354.62,354.69,354.36,354.36,4240.0
2022-11-22 15:45:00,354.33,354.37,353.86,354.12,7903.0,354.33,354.37,353.86,354.12,7903.0
2022-11-22 15:50:00,354.24,354.81,354.1,354.6,16297.0,354.24,354.81,354.1,354.6,16297.0
2022-11-22 15:55:00,354.61,355.87,354.43,355.67,50090.0,354.61,355.87,354.43,355.67,50090.0
2022-11-23 09:30:00,355.63,355.63,353.08,354.61,18385.0,355.63,355.63,353.08,354.61,18385.0
2022-11-23 09:35:00,354.66,355.06,354.18,355.05,2580.0,354.66,355.06,354.18,355.05,2580.0
2022-11-23 09:40:00,355.53,356.18,354.05,354.2,3780.0,355.53,356.18,354.05,354.2,3780.0
2022-11-23 09:45:00,354.99,357.01,354.59,356.54,7686.0,354.99,357.01,354.59,356.54,7686.0
2022-11-23 09:50:00,356.2,357.67,356.2,357.52,5622.0,356.2,357.67,356.2,357.52,5622.0
2022-11-23 09:55:00,357.47,357.87,356.94,356.94,5268.0,357.47,357.87,356.94,356.94,5268.0
2022-11-23 10:00:00,357.08,357.27,355.59,356.47,9586.0,357.08,357.27,355.59,356.47,9586.0
2022-11-23 10:05:00,356.62,357.76,356.62,357.0,4571.0,356.62,357.76,356.62,357.0,4571.0
2022-11-23 10:10:00,357.02,357.44,356.78,357.01,3801.0,357.02,357.44,356.78,357.01,3801.0
2022-11-23 10:15:00,356.81,357.11,356.13,356.14,4700.0,356.81,357.11,356.13,356.14,4700.0
2022-11-23 10:20:00,356.62,357.44,356.62,357.44,3715.0,356.62,357.44,356.62,357.44,3715.0
2022-11-23 10:25:00,357.65,358.44,357.42,357.72,2971.0,357.65,358.44,357.42,357.72,2971.0
2022-11-23 10:30:00,357.73,358.95,357.56,358.93,4640.0,357.73,358.95,357.56,358.93,4640.0
2022-11-23 10:35:00,358.89,358.89,358.17,358.35,3028.0,358.89,358.89,358.17,358.35,3028.0
2022-11-23 10:40:00,358.37,359.39,358.29,359.18,6850.0,358.37,359.39,358.29,359.18,6850.0
2022-11-23 10:45:00,359.15,359.18,358.35,358.35,5168.0,359.15,359.18,358.35,358.35,5168.0
2022-11-23 10:50:00,358.52,359.17,358.33,358.59,3057.0,358.52,359.17,358.33,358.59,3057.0
2022-11-23 10:55:00,358.79,359.0,358.59,358.89,1300.0,358.79,359.0,358.59,358.89,1300.0
2022-11-23 11:00:00,359.06,359.35,358.72,358.9,3900.0,359.06,359.35,358.72,358.9,3900.0
2022-11-23 11:05:00,358.91,359.22,358.78,358.92,1893.0,358.91,359.22,358.78,358.92,1893.0
2022-11-23 11:10:00,358.8,358.8,358.33,358.63,3497.0,358.8,358.8,358.33,358.63,3497.0
2022-11-23 11:15:00,358.52,358.75,357.57,357.58,4600.0,358.52,358.75,357.57,357.58,4600.0
2022-11-23 11:20:00,357.76,358.03,357.4,358.03,1800.0,357.76,358.03,357.4,358.03,1800.0
2022-11-23 11:25:00,357.87,358.13,357.26,358.04,4100.0,357.87,358.13,357.26,358.04,4100.0
2022-11-23 11:30:00,357.42,357.47,357.42,357.47,300.0,357.42,357.47,357.42,357.47,300.0
2022-11-23 11:35:00,357.41,357.55,357.26,357.55,1369.0,357.41,357.55,357.26,357.55,1369.0
2022-11-23 11:40:00,357.55,358.07,357.54,358.02,2702.0,357.55,358.07,357.54,358.02,2702.0
2022-11-23 11:45:00,358.07,358.48,356.71,356.71,4731.0,358.07,358.48,356.71,356.71,4731.0
2022-11-23 11:50:00,357.0,357.1,356.08,356.08,3888.0,357.0,357.1,356.08,356.08,3888.0
2022-11-23 11:55:00,356.09,356.09,355.09,356.0,2078.0,356.09,356.09,355.09,356.0,2078.0
2022-11-23 12:00:00,356.16,356.7,356.16,356.54,2517.0,356.16,356.7,356.16,356.54,2517.0
2022-11-23 12:05:00,356.57,357.41,356.57,357.41,2900.0,356.57,357.41,356.57,357.41,2900.0
2022-11-23 12:10:00,357.02,357.33,356.72,357.15,9703.0,357.02,357.33,356.72,357.15,9703.0
2022-11-23 12:15:00,357.37,357.38,356.97,357.11,6652.0,357.37,357.38,356.97,357.11,6652.0
2022-11-23 12:20:00,356.95,357.7,356.9,357.49,1200.0,356.95,357.7,356.9,357.49,1200.0
2022-11-23 12:25:00,357.59,357.59,357.26,357.26,2441.0,357.59,357.59,357.26,357.26,2441.0
2022-11-23 12:30:00,357.5,357.51,357.44,357.44,400.0,357.5,357.51,357.44,357.44,400.0
2022-11-23 12:35:00,357.4,357.49,357.29,357.49,400.0,357.4,357.49,357.29,357.49,400.0
2022-11-23 12:40:00,357.43,357.46,356.92,356.92,2400.0,357.43,357.46,356.92,356.92,2400.0
2022-11-23 12:45:00,357.02,357.27,357.02,357.22,1400.0,357.02,357.27,357.02,357.22,1400.0
2022-11-23 12:50:00,357.21,357.21,356.14,356.19,1800.0,357.21,357.21,356.14,356.19,1800.0
2022-11-23 12:55:00,356.19,356.2,355.08,355.97,2458.0,356.19,356.2,355.08,355.97,2458.0
2022-11-23 13:00:00,355.71,356.1,355.6,356.07,1250.0,355.71,356.1,355.6,356.07,1250.0
2022-11-23 13:05:00,355.8,356.13,355.8,356.03,701.0,355.8,356.13,355.8,356.03,701.0
2022-11-23 13:10:00,356.02,356.02,355.88,355.88,1345.0,356.02,356.02,355.88,355.88,1345.0
2022-11-23 13:15:00,355.96,356.39,355.96,356.39,896.0,355.96,356.39,355.96,356.39,896.0
2022-11-23 13:20:00,356.48,356.72,356.36,356.69,1300.0,356.48,356.72,356.36,356.69,1300.0
2022-11-23 13:25:00,356.62,357.0,356.43,356.95,1700.0,356.62,357.0,356.43,356.95,1700.0
2022-11-23 13:30:00,357.26,357.64,357.26,357.64,1358.0,357.26,357.64,357.26,357.64,1358.0
2022-11-23 13:35:00,357.34,357.53,357.29,357.53,1010.0,357.34,357.53,357.29,357.53,1010.0
2022-11-23 13:40:00,357.68,357.91,357.66,357.91,2149.0,357.68,357.91,357.66,357.91,2149.0
2022-11-23 13:45:00,357.98,358.44,357.97,357.98,2167.0,357.98,358.44,357.97,357.98,2167.0
2022-11-23 13:50:00,357.93,358.14,357.76,358.0,3011.0,357.93,358.14,357.76,358.0,3011.0
2022-11-23 13:55:00,357.81,358.31,357.8,358.09,1561.0,357.81,358.31,357.8,358.09,1561.0
2022-11-23 14:00:00,358.32,360.82,357.77,360.82,19902.0,358.32,360.82,357.77,360.82,19902.0
2022-11-23 14:05:00,360.61,360.61,359.53,360.19,5638.0,360.61,360.61,359.53,360.19,5638.0
2022-11-23 14:10:00,359.96,360.39,359.3,360.13,3544.0,359.96,360.39,359.3,360.13,3544.0
2022-11-23 14:15:00,360.25,360.41,359.88,359.97,1401.0,360.25,360.41,359.88,359.97,1401.0
2022-11-23 14:20:00,359.73,360.26,359.73,360.25,1439.0,359.73,360.26,359.73,360.25,1439.0
2022-11-23 14:25:00,360.14,360.91,360.13,360.37,5664.0,360.14,360.91,360.13,360.37,5664.0
2022-11-23 14:30:00,359.83,360.35,359.6,359.86,12013.0,359.83,360.35,359.6,359.86,12013.0
2022-11-23 14:35:00,359.73,359.81,359.37,359.56,7874.0,359.73,359.81,359.37,359.56,7874.0
2022-11-23 14:40:00,359.59,361.01,359.59,361.0,17701.0,359.59,361.01,359.59,361.0,17701.0
2022-11-23 14:45:00,361.02,361.48,360.66,361.48,4054.0,361.02,361.48,360.66,361.48,4054.0
2022-11-23 14:50:00,361.31,361.68,361.27,361.28,3855.0,361.31,361.68,361.27,361.28,3855.0
2022-11-23 14:55:00,360.95,361.59,360.95,361.45,2450.0,360.95,361.59,360.95,361.45,2450.0
2022-11-23 15:00:00,361.16,361.25,360.93,360.93,1928.0,361.16,361.25,360.93,360.93,1928.0
2022-11-23 15:05:00,361.14,361.53,361.14,361.32,2700.0,361.14,361.53,361.14,361.32,2700.0
2022-11-23 15:10:00,361.27,361.62,361.08,361.42,2531.0,361.27,361.62,361.08,361.42,2531.0
2022-11-23 15:15:00,361.31,362.11,361.29,362.03,4635.0,361.31,362.11,361.29,362.03,4635.0
2022-11-23 15:20:00,361.92,361.96,361.03,361.3,4296.0,361.92,361.96,361.03,361.3,4296.0
2022-11-23 15:25:00,361.2,361.36,361.02,361.02,5620.0,361.2,361.36,361.02,361.02,5620.0
2022-11-23 15:30:00,360.96,361.23,360.83,361.05,10488.0,360.96,361.23,360.83,361.05,10488.0
2022-11-23 15:35:00,360.86,360.86,360.38,360.63,8539.0,360.86,360.86,360.38,360.63,8539.0
2022-11-23 15:40:00,360.69,360.7,360.35,360.46,7361.0,360.69,360.7,360.35,360.46,7361.0
2022-11-23 15:45:00,360.56,360.56,360.03,360.03,15934.0,360.56,360.56,360.03,360.03,15934.0
2022-11-23 15:50:00,360.18,361.05,360.15,360.8,64753.0,360.18,361.05,360.15,360.8,64753.0
2022-11-23 15:55:00,360.71,360.75,360.14,360.61,48964.0,360.71,360.75,360.14,360.61,48964.0
2022-11-25 09:30:00,359.45,361.32,359.11,360.84,9884.0,359.45,361.32,359.11,360.84,9884.0
2022-11-25 09:35:00,361.3,362.28,360.5,361.54,7506.0,361.3,362.28,360.5,361.54,7506.0
2022-11-25 09:40:00,361.05,361.26,359.0,359.18,9167.0,361.05,361.26,359.0,359.18,9167.0
2022-11-25 09:45:00,359.7,359.71,358.76,359.51,7837.0,359.7,359.71,358.76,359.51,7837.0
2022-11-25 09:50:00,359.18,360.72,359.04,360.18,3552.0,359.18,360.72,359.04,360.18,3552.0
2022-11-25 09:55:00,360.06,360.47,359.58,359.92,2594.0,360.06,360.47,359.58,359.92,2594.0
2022-11-25 10:00:00,359.75,360.78,359.41,360.27,4939.0,359.75,360.78,359.41,360.27,4939.0
2022-11-25 10:05:00,360.52,360.82,360.12,360.82,3600.0,360.52,360.82,360.12,360.82,3600.0
2022-11-25 10:10:00,360.81,361.36,360.47,360.84,6032.0,360.81,361.36,360.47,360.84,6032.0
2022-11-25 10:15:00,361.03,361.89,360.66,360.66,10414.0,361.03,361.89,360.66,360.66,10414.0
2022-11-25 10:20:00,360.85,361.16,360.52,360.61,4000.0,360.85,361.16,360.52,360.61,4000.0
2022-11-25 10:25:00,360.66,361.12,360.48,360.8,4557.0,360.66,361.12,360.48,360.8,4557.0
2022-11-25 10:30:00,360.99,361.19,360.65,361.11,5803.0,360.99,361.19,360.65,361.11,5803.0
2022-11-25 10:35:00,361.0,361.01,359.8,359.81,4100.0,361.0,361.01,359.8,359.81,4100.0
2022-11-25 10:40:00,359.72,360.02,359.39,360.02,1600.0,359.72,360.02,359.39,360.02,1600.0
2022-11-25 10:45:00,359.98,360.44,359.86,360.44,2770.0,359.98,360.44,359.86,360.44,2770.0
2022-11-25 10:50:00,360.27,360.85,359.93,360.85,5082.0,360.27,360.85,359.93,360.85,5082.0
2022-11-25 10:55:00,361.0,361.0,360.54,360.67,4206.0,361.0,361.0,360.54,360.67,4206.0
2022-11-25 11:00:00,360.53,361.15,360.5,361.05,6173.0,360.53,361.15,360.5,361.05,6173.0
2022-11-25 11:05:00,360.92,361.42,360.83,360.83,6769.0,360.92,361.42,360.83,360.83,6769.0
2022-11-25 11:10:00,360.85,361.19,360.5,360.72,1889.0,360.85,361.19,360.5,360.72,1889.0
2022-11-25 11:15:00,360.82,360.85,360.03,360.61,5235.0,360.82,360.85,360.03,360.61,5235.0
2022-11-25 11:20:00,360.75,360.88,360.38,360.38,3949.0,360.75,360.88,360.38,360.38,3949.0
2022-11-25 11:25:00,360.44,360.44,360.05,360.22,2295.0,360.44,360.44,360.05,360.22,2295.0
2022-11-25 11:30:00,360.07,360.23,359.49,360.0,5160.0,360.07,360.23,359.49,360.0,5160.0
2022-11-25 11:35:00,360.21,360.27,359.72,359.72,5604.0,360.21,360.27,359.72,359.72,5604.0
2022-11-25 11:40:00,359.71,359.95,359.52,359.85,2710.0,359.71,359.95,359.52,359.85,2710.0
2022-11-25 11:45:00,359.82,360.4,359.73,360.31,3944.0,359.82,360.4,359.73,360.31,3944.0
2022-11-25 11:50:00,360.39,360.4,359.66,359.81,6441.0,360.39,360.4,359.66,359.81,6441.0
2022-11-25 11:55:00,359.87,360.05,359.41,359.54,14164.0,359.87,360.05,359.41,359.54,14164.0
2022-11-25 12:00:00,359.4,360.19,359.31,360.08,4534.0,359.4,360.19,359.31,360.08,4534.0
2022-11-25 12:05:00,360.07,360.25,359.54,360.15,3627.0,360.07,360.25,359.54,360.15,3627.0
2022-11-25 12:10:00,360.1,360.7,360.08,360.67,3329.0,360.1,360.7,360.08,360.67,3329.0
2022-11-25 12:15:00,360.55,360.63,360.21,360.4,2493.0,360.55,360.63,360.21,360.4,2493.0
2022-11-25 12:20:00,360.47,360.47,359.98,360.26,4000.0,360.47,360.47,359.98,360.26,4000.0
2022-11-25 12:25:00,360.31,360.83,360.31,360.58,7402.0,360.31,360.83,360.31,360.58,7402.0
2022-11-25 12:30:00,360.52,360.81,360.34,360.36,8406.0,360.52,360.81,360.34,360.36,8406.0
2022-11-25 12:35:00,360.29,360.88,360.13,360.83,5405.0,360.29,360.88,360.13,360.83,5405.0
2022-11-25 12:40:00,360.76,360.84,360.46,360.69,4200.0,360.76,360.84,360.46,360.69,4200.0
2022-11-25 12:45:00,360.76,360.88,360.58,360.71,5896.0,360.76,360.88,360.58,360.71,5896.0
2022-11-25 12:50:00,360.77,362.03,360.76,361.84,12720.0,360.77,362.03,360.76,361.84,12720.0
2022-11-25 12:55:00,361.64,361.7,361.02,361.16,31638.0,361.64,361.7,361.02,361.16,31638.0
2022-11-28 09:30:00,361.76,366.99,361.33,365.78,26199.0,361.76,366.99,361.33,365.78,26199.0
2022-11-28 09:35:00,365.88,367.0,365.32,365.5,21434.0,365.88,367.0,365.32,365.5,21434.0
2022-11-28 09:40:00,365.77,367.0,365.77,366.92,9549.0,365.77,367.0,365.77,366.92,9549.0
2022-11-28 09:45:00,366.91,367.17,365.39,365.71,7388.0,366.91,367.17,365.39,365.71,7388.0
2022-11-28 09:50:00,365.53,365.85,364.84,365.31,7452.0,365.53,365.85,364.84,365.31,7452.0
2022-11-28 09:55:00,364.9,365.0,363.92,364.73,10472.0,364.9,365.0,363.92,364.73,10472.0
2022-11-28 10:00:00,364.47,365.37,364.31,365.34,4131.0,364.47,365.37,364.31,365.34,4131.0
2022-11-28 10:05:00,365.7,365.7,364.08,364.87,7796.0,365.7,365.7,364.08,364.87,7796.0
2022-11-28 10:10:00,365.22,365.43,364.31,365.43,6288.0,365.22,365.43,364.31,365.43,6288.0
2022-11-28 10:15:00,365.41,365.68,364.62,365.54,4283.0,365.41,365.68,364.62,365.54,4283.0
2022-11-28 10:20:00,365.54,366.31,365.01,365.41,17129.0,365.54,366.31,365.01,365.41,17129.0
2022-11-28 10:25:00,365.34,365.39,364.64,365.12,12669.0,365.34,365.39,364.64,365.12,12669.0
2022-11-28 10:30:00,365.08,365.79,364.81,365.53,10258.0,365.08,365.79,364.81,365.53,10258.0
2022-11-28 10:35:00,365.52,366.48,365.51,366.48,9777.0,365.52,366.48,365.51,366.48,9777.0
2022-11-28 10:40:00,366.39,366.97,365.8,365.8,9633.0,366.39,366.97,365.8,365.8,9633.0
2022-11-28 10:45:00,365.5,366.36,365.5,365.67,3822.0,365.5,366.36,365.5,365.67,3822.0
2022-11-28 10:50:00,365.68,365.95,365.38,365.65,6784.0,365.68,365.95,365.38,365.65,6784.0
2022-11-28 10:55:00,365.75,366.09,365.54,365.55,7091.0,365.75,366.09,365.54,365.55,7091.0
2022-11-28 11:00:00,365.81,366.25,365.36,365.53,17642.0,365.81,366.25,365.36,365.53,17642.0
2022-11-28 11:05:00,365.53,365.74,365.05,365.49,16454.0,365.53,365.74,365.05,365.49,16454.0
2022-11-28 11:10:00,365.22,365.5,364.71,365.5,2700.0,365.22,365.5,364.71,365.5,2700.0
2022-11-28 11:15:00,365.29,365.39,364.95,364.96,4404.0,365.29,365.39,364.95,364.96,4404.0
2022-11-28 11:20:00,364.81,365.72,364.81,365.63,6423.0,364.81,365.72,364.81,365.63,6423.0
2022-11-28 11:25:00,365.66,366.12,365.3,365.31,3500.0,365.66,366.12,365.3,365.31,3500.0
2022-11-28 11:30:00,365.5,365.63,365.26,365.58,3438.0,365.5,365.63,365.26,365.58,3438.0
2022-11-28 11:35:00,365.53,366.13,365.45,366.13,2857.0,365.53,366.13,365.45,366.13,2857.0
2022-11-28 11:40:00,366.03,366.24,365.85,366.15,6832.0,366.03,366.24,365.85,366.15,6832.0
2022-11-28 11:45:00,366.12,366.5,366.01,366.34,6058.0,366.12,366.5,366.01,366.34,6058.0
2022-11-28 11:50:00,366.4,366.55,366.11,366.36,7206.0,366.4,366.55,366.11,366.36,7206.0
2022-11-28 11:55:00,366.45,367.04,366.41,366.79,14529.0,366.45,367.04,366.41,366.79,14529.0
2022-11-28 12:00:00,366.96,368.14,365.64,366.14,26805.0,366.96,368.14,365.64,366.14,26805.0
2022-11-28 12:05:00,366.26,367.5,365.85,365.87,3600.0,366.26,367.5,365.85,365.87,3600.0
2022-11-28 12:10:00,365.7,366.01,365.4,365.69,5846.0,365.7,366.01,365.4,365.69,5846.0
2022-11-28 12:15:00,365.69,366.56,365.4,366.52,9122.0,365.69,366.56,365.4,366.52,9122.0
2022-11-28 12:20:00,366.6,366.94,366.34,366.61,7263.0,366.6,366.94,366.34,366.61,7263.0
2022-11-28 12:25:00,366.67,366.91,366.51,366.73,1962.0,366.67,366.91,366.51,366.73,1962.0
2022-11-28 12:30:00,366.72,367.21,366.56,366.78,3922.0,366.72,367.21,366.56,366.78,3922.0
2022-11-28 12:35:00,366.82,366.92,366.54,366.81,2570.0,366.82,366.92,366.54,366.81,2570.0
2022-11-28 12:40:00,366.78,366.81,366.04,366.04,5380.0,366.78,366.81,366.04,366.04,5380.0
2022-11-28 12:45:00,365.97,366.31,365.69,365.92,7064.0,365.97,366.31,365.69,365.92,7064.0
2022-11-28 12:50:00,365.88,365.88,364.74,364.88,5648.0,365.88,365.88,364.74,364.88,5648.0
2022-11-28 12:55:00,364.9,365.35,364.57,364.87,6828.0,364.9,365.35,364.57,364.87,6828.0
2022-11-28 13:00:00,364.61,364.9,364.39,364.77,7484.0,364.61,364.9,364.39,364.77,7484.0
2022-11-28 13:05:00,364.9,365.15,364.27,364.28,6100.0,364.9,365.15,364.27,364.28,6100.0
2022-11-28 13:10:00,364.55,364.75,364.0,364.45,6168.0,364.55,364.75,364.0,364.45,6168.0
2022-11-28 13:15:00,364.61,364.65,364.29,364.59,3348.0,364.61,364.65,364.29,364.59,3348.0
2022-11-28 13:20:00,364.76,364.79,364.34,364.63,3010.0,364.76,364.79,364.34,364.63,3010.0
2022-11-28 13:25:00,364.73,364.8,364.33,364.65,4090.0,364.73,364.8,364.33,364.65,4090.0
2022-11-28 13:30:00,364.64,364.79,364.21,364.21,2950.0,364.64,364.79,364.21,364.21,2950.0
2022-11-28 13:35:00,364.31,364.83,364.22,364.8,2742.0,364.31,364.83,364.22,364.8,2742.0
2022-11-28 13:40:00,364.68,364.71,364.3,364.3,4141.0,364.68,364.71,364.3,364.3,4141.0
2022-11-28 13:45:00,364.31,364.31,363.77,363.77,2784.0,364.31,364.31,363.77,363.77,2784.0
2022-11-28 13:50:00,363.81,363.82,363.22,363.22,2500.0,363.81,363.82,363.22,363.22,2500.0
2022-11-28 13:55:00,363.21,363.33,362.47,362.71,18533.0,363.21,363.33,362.47,362.71,18533.0
2022-11-28 14:00:00,362.78,363.02,362.63,362.68,3027.0,362.78,363.02,362.63,362.68,3027.0
2022-11-28 14:05:00,362.84,363.09,362.46,362.56,9080.0,362.84,363.09,362.46,362.56,9080.0
2022-11-28 14:10:00,362.6,362.65,362.23,362.55,5096.0,362.6,362.65,362.23,362.55,5096.0
2022-11-28 14:15:00,362.49,362.76,362.47,362.56,4191.0,362.49,362.76,362.47,362.56,4191.0
2022-11-28 14:20:00,362.56,362.56,362.2,362.36,2122.0,362.56,362.56,362.2,362.36,2122.0
2022-11-28 14:25:00,362.36,362.56,362.25,362.56,2000.0,362.36,362.56,362.25,362.56,2000.0
2022-11-28 14:30:00,362.47,363.07,362.39,363.07,4252.0,362.47,363.07,362.39,363.07,4252.0
2022-11-28 14:35:00,363.09,363.2,362.88,363.0,8667.0,363.09,363.2,362.88,363.0,8667.0
2022-11-28 14:40:00,363.1,363.48,362.85,363.38,3008.0,363.1,363.48,362.85,363.38,3008.0
2022-11-28 14:45:00,363.3,363.47,363.3,363.39,3117.0,363.3,363.47,363.3,363.39,3117.0
2022-11-28 14:50:00,363.35,363.7,363.35,363.52,1398.0,363.35,363.7,363.35,363.52,1398.0
2022-11-28 14:55:00,363.6,364.09,363.55,363.67,6149.0,363.6,364.09,363.55,363.67,6149.0
2022-11-28 15:00:00,363.68,363.86,363.51,363.59,1373.0,363.68,363.86,363.51,363.59,1373.0
2022-11-28 15:05:00,363.46,363.49,363.14,363.14,3500.0,363.46,363.49,363.14,363.14,3500.0
2022-11-28 15:10:00,363.15,363.15,362.28,362.42,2692.0,363.15,363.15,362.28,362.42,2692.0
2022-11-28 15:15:00,362.53,362.61,362.27,362.46,4143.0,362.53,362.61,362.27,362.46,4143.0
2022-11-28 15:20:00,362.61,362.72,361.96,361.96,7844.0,362.61,362.72,361.96,361.96,7844.0
2022-11-28 15:25:00,361.87,361.94,361.68,361.76,3638.0,361.87,361.94,361.68,361.76,3638.0
2022-11-28 15:30:00,361.81,362.11,361.81,362.09,5576.0,361.81,362.11,361.81,362.09,5576.0
2022-11-28 15:35:00,362.04,363.19,362.03,362.4,13465.0,362.04,363.19,362.03,362.4,13465.0
2022-11-28 15:40:00,362.44,363.33,362.38,363.33,11074.0,362.44,363.33,362.38,363.33,11074.0
2022-11-28 15:45:00,363.06,363.19,362.46,362.69,9537.0,363.06,363.19,362.46,362.69,9537.0
2022-11-28 15:50:00,362.82,363.43,362.73,362.97,19251.0,362.82,363.43,362.73,362.97,19251.0
2022-11-28 15:55:00,362.97,363.73,362.97,363.34,38564.0,362.97,363.73,362.97,363.34,38564.0
2022-11-29 09:30:00,363.39,364.94,362.5,362.5,24217.0,363.39,364.94,362.5,362.5,24217.0
2022-11-29 09:35:00,362.5,365.12,361.43,363.5,15334.0,362.5,365.12,361.43,363.5,15334.0
2022-11-29 09:40:00,364.26,364.68,362.57,363.38,12918.0,364.26,364.68,362.57,363.38,12918.0
2022-11-29 09:45:00,363.22,364.67,363.22,364.16,9385.0,363.22,364.67,363.22,364.16,9385.0
2022-11-29 09:50:00,364.35,364.94,363.93,364.94,4050.0,364.35,364.94,363.93,364.94,4050.0
2022-11-29 09:55:00,365.0,365.59,364.55,364.91,12495.0,365.0,365.59,364.55,364.91,12495.0
2022-11-29 10:00:00,365.47,366.24,365.23,365.54,6016.0,365.47,366.24,365.23,365.54,6016.0
2022-11-29 10:05:00,365.54,366.17,365.23,366.07,9541.0,365.54,366.17,365.23,366.07,9541.0
2022-11-29 10:10:00,366.09,366.35,364.25,364.35,8274.0,366.09,366.35,364.25,364.35,8274.0
2022-11-29 10:15:00,364.71,366.13,364.31,366.05,8105.0,364.71,366.13,364.31,366.05,8105.0
2022-11-29 10:20:00,366.29,367.03,366.26,366.76,3798.0,366.29,367.03,366.26,366.76,3798.0
2022-11-29 10:25:00,366.91,367.34,366.43,367.34,3086.0,366.91,367.34,366.43,367.34,3086.0
2022-11-29 10:30:00,367.28,367.72,366.69,366.78,11196.0,367.28,367.72,366.69,366.78,11196.0
2022-11-29 10:35:00,366.63,366.73,366.24,366.44,3619.0,366.63,366.73,366.24,366.44,3619.0
2022-11-29 10:40:00,366.49,367.18,366.49,366.99,4144.0,366.49,367.18,366.49,366.99,4144.0
2022-11-29 10:45:00,367.19,368.0,367.08,367.96,5313.0,367.19,368.0,367.08,367.96,5313.0
2022-11-29 10:50:00,368.07,368.09,366.44,366.7,6526.0,368.07,368.09,366.44,366.7,6526.0
2022-11-29 10:55:00,366.56,367.33,366.56,366.79,7168.0,366.56,367.33,366.56,366.79,7168.0
2022-11-29 11:00:00,366.52,367.02,365.17,365.23,6732.0,366.52,367.02,365.17,365.23,6732.0
2022-11-29 11:05:00,365.03,365.64,364.9,364.96,12781.0,365.03,365.64,364.9,364.96,12781.0
2022-11-29 11:10:00,364.68,365.15,364.6,365.08,10058.0,364.68,365.15,364.6,365.08,10058.0
2022-11-29 11:15:00,365.27,365.27,363.85,363.85,8100.0,365.27,365.27,363.85,363.85,8100.0
2022-11-29 11:20:00,363.77,363.95,363.02,363.56,13861.0,363.77,363.95,363.02,363.56,13861.0
2022-11-29 11:25:00,363.72,363.93,362.9,363.27,11101.0,363.72,363.93,362.9,363.27,11101.0
2022-11-29 11:30:00,363.06,363.59,362.82,363.46,6278.0,363.06,363.59,362.82,363.46,6278.0
2022-11-29 11:35:00,363.34,364.11,363.33,363.69,2200.0,363.34,364.11,363.33,363.69,2200.0
2022-11-29 11:40:00,363.71,364.33,363.7,364.33,3105.0,363.71,364.33,363.7,364.33,3105.0
2022-11-29 11:45:00,364.29,364.57,363.85,364.21,5599.0,364.29,364.57,363.85,364.21,5599.0
2022-11-29 11:50:00,364.17,364.87,364.17,364.87,1420.0,364.17,364.87,364.17,364.87,1420.0
2022-11-29 11:55:00,364.95,365.68,364.95,365.68,4144.0,364.95,365.68,364.95,365.68,4144.0
2022-11-29 12:00:00,365.52,365.99,365.42,365.62,6082.0,365.52,365.99,365.42,365.62,6082.0
2022-11-29 12:05:00,365.43,366.04,365.42,365.95,2354.0,365.43,366.04,365.42,365.95,2354.0
2022-11-29 12:10:00,365.79,365.92,365.52,365.82,1802.0,365.79,365.92,365.52,365.82,1802.0
2022-11-29 12:15:00,365.98,366.36,365.8,366.36,2750.0,365.98,366.36,365.8,366.36,2750.0
2022-11-29 12:20:00,366.13,366.17,365.95,366.17,801.0,366.13,366.17,365.95,366.17,801.0
2022-11-29 12:25:00,366.18,366.42,366.05,366.06,2515.0,366.18,366.42,366.05,366.06,2515.0
2022-11-29 12:30:00,366.17,366.23,365.9,366.23,1600.0,366.17,366.23,365.9,366.23,1600.0
2022-11-29 12:35:00,366.42,367.19,366.21,367.02,5837.0,366.42,367.19,366.21,367.02,5837.0
2022-11-29 12:40:00,367.13,367.6,367.0,367.3,6471.0,367.13,367.6,367.0,367.3,6471.0
2022-11-29 12:45:00,367.42,367.64,367.0,367.29,3714.0,367.42,367.64,367.0,367.29,3714.0
2022-11-29 12:50:00,367.13,367.62,367.13,367.4,2843.0,367.13,367.62,367.13,367.4,2843.0
2022-11-29 12:55:00,367.39,367.68,367.15,367.3,3972.0,367.39,367.68,367.15,367.3,3972.0
2022-11-29 13:00:00,366.98,366.98,366.42,366.42,2643.0,366.98,366.98,366.42,366.42,2643.0
2022-11-29 13:05:00,366.74,366.92,366.64,366.79,1200.0,366.74,366.92,366.64,366.79,1200.0
2022-11-29 13:10:00,366.88,366.99,366.69,366.69,1644.0,366.88,366.99,366.69,366.69,1644.0
2022-11-29 13:15:00,366.88,366.89,365.79,365.79,7471.0,366.88,366.89,365.79,365.79,7471.0
2022-11-29 13:20:00,366.0,366.05,365.3,365.3,9743.0,366.0,366.05,365.3,365.3,9743.0
2022-11-29 13:25:00,365.18,365.18,364.55,364.92,2746.0,365.18,365.18,364.55,364.92,2746.0
2022-11-29 13:30:00,364.56,364.94,364.56,364.72,1150.0,364.56,364.94,364.56,364.72,1150.0
2022-11-29 13:35:00,364.88,365.01,364.6,365.0,1500.0,364.88,365.01,364.6,365.0,1500.0
2022-11-29 13:40:00,364.83,365.15,364.77,365.15,2275.0,364.83,365.15,364.77,365.15,2275.0
2022-11-29 13:45:00,365.01,365.28,364.89,364.96,2309.0,365.01,365.28,364.89,364.96,2309.0
2022-11-29 13:50:00,364.99,364.99,364.5,364.87,2219.0,364.99,364.99,364.5,364.87,2219.0
2022-11-29 13:55:00,364.94,364.98,364.82,364.98,1720.0,364.94,364.98,364.82,364.98,1720.0
2022-11-29 14:00:00,365.38,366.0,365.38,365.76,13155.0,365.38,366.0,365.38,365.76,13155.0
2022-11-29 14:05:00,365.77,365.77,365.22,365.37,2367.0,365.77,365.77,365.22,365.37,2367.0
2022-11-29 14:10:00,365.35,365.53,365.05,365.3,2117.0,365.35,365.53,365.05,365.3,2117.0
2022-11-29 14:15:00,365.38,365.43,365.14,365.14,1000.0,365.38,365.43,365.14,365.14,1000.0
2022-11-29 14:20:00,365.21,365.43,364.86,364.86,2742.0,365.21,365.43,364.86,364.86,2742.0
2022-11-29 14:25:00,365.0,365.0,364.34,364.57,4022.0,365.0,365.0,364.34,364.57,4022.0
2022-11-29 14:30:00,364.5,364.77,364.34,364.56,1400.0,364.5,364.77,364.34,364.56,1400.0
2022-11-29 14:35:00,364.75,364.76,364.2,364.63,1909.0,364.75,364.76,364.2,364.63,1909.0
2022-11-29 14:40:00,364.49,364.67,363.99,364.02,5100.0,364.49,364.67,363.99,364.02,5100.0
2022-11-29 14:45:00,364.11,364.12,363.82,363.97,2811.0,364.11,364.12,363.82,363.97,2811.0
2022-11-29 14:50:00,363.95,364.38,363.95,364.19,3186.0,363.95,364.38,363.95,364.19,3186.0
2022-11-29 14:55:00,364.18,364.66,364.18,364.66,1466.0,364.18,364.66,364.18,364.66,1466.0
2022-11-29 15:00:00,364.9,364.9,364.59,364.6,2000.0,364.9,364.9,364.59,364.6,2000.0
2022-11-29 15:05:00,364.61,365.03,364.61,364.94,1876.0,364.61,365.03,364.61,364.94,1876.0
2022-11-29 15:10:00,365.02,365.11,364.67,364.85,2959.0,365.02,365.11,364.67,364.85,2959.0
2022-11-29 15:15:00,365.01,365.12,364.85,365.05,1812.0,365.01,365.12,364.85,365.05,1812.0
2022-11-29 15:20:00,365.07,365.22,364.58,364.59,5885.0,365.07,365.22,364.58,364.59,5885.0
2022-11-29 15:25:00,364.76,364.97,364.47,364.85,4888.0,364.76,364.97,364.47,364.85,4888.0
2022-11-29 15:30:00,365.04,365.24,364.48,364.97,7050.0,365.04,365.24,364.48,364.97,7050.0
2022-11-29 15:35:00,364.96,365.01,364.16,364.29,5321.0,364.96,365.01,364.16,364.29,5321.0
2022-11-29 15:40:00,364.29,364.66,364.23,364.23,7346.0,364.29,364.66,364.23,364.23,7346.0
2022-11-29 15:45:00,364.24,364.24,363.7,364.13,8236.0,364.24,364.24,363.7,364.13,8236.0
2022-11-29 15:50:00,364.15,364.2,362.95,363.28,17997.0,364.15,364.2,362.95,363.28,17997.0
2022-11-29 15:55:00,363.32,363.78,363.14,363.18,43708.0,363.32,363.78,363.14,363.18,43708.0
2022-11-30 09:30:00,364.57,366.32,364.0,364.98,30080.0,364.57,366.32,364.0,364.98,30080.0
2022-11-30 09:35:00,364.45,365.89,364.05,365.21,9564.0,364.45,365.89,364.05,365.21,9564.0
2022-11-30 09:40:00,365.49,366.12,364.93,366.11,14016.0,365.49,366.12,364.93,366.11,14016.0
2022-11-30 09:45:00,366.14,366.21,364.77,365.69,9454.0,366.14,366.21,364.77,365.69,9454.0
2022-11-30 09:50:00,365.43,366.2,365.06,365.76,8143.0,365.43,366.2,365.06,365.76,8143.0
2022-11-30 09:55:00,365.83,366.41,365.26,365.36,11148.0,365.83,366.41,365.26,365.36,11148.0
2022-11-30 10:00:00,365.17,366.97,364.3,366.53,9435.0,365.17,366.97,364.3,366.53,9435.0
2022-11-30 10:05:00,366.56,367.5,366.31,367.0,7030.0,366.56,367.5,366.31,367.0,7030.0
2022-11-30 10:10:00,367.1,367.1,366.11,366.49,4304.0,367.1,367.1,366.11,366.49,4304.0
2022-11-30 10:15:00,366.65,367.02,366.44,367.01,4440.0,366.65,367.02,366.44,367.01,4440.0
2022-11-30 10:20:00,366.65,367.42,366.53,367.39,3155.0,366.65,367.42,366.53,367.39,3155.0
2022-11-30 10:25:00,367.15,367.49,366.8,367.45,6020.0,367.15,367.49,366.8,367.45,6020.0
2022-11-30 10:30:00,367.4,367.92,367.35,367.55,10846.0,367.4,367.92,367.35,367.55,10846.0
2022-11-30 10:35:00,367.33,367.69,366.87,367.66,4928.0,367.33,367.69,366.87,367.66,4928.0
2022-11-30 10:40:00,367.7,368.38,367.51,367.75,7949.0,367.7,368.38,367.51,367.75,7949.0
2022-11-30 10:45:00,367.59,367.59,366.69,366.97,3340.0,367.59,367.59,366.69,366.97,3340.0
2022-11-30 10:50:00,366.9,367.2,366.63,366.93,4867.0,366.9,367.2,366.63,366.93,4867.0
2022-11-30 10:55:00,366.72,367.24,366.51,366.77,3441.0,366.72,367.24,366.51,366.77,3441.0
2022-11-30 11:00:00,367.01,367.21,366.14,366.14,3090.0,367.01,367.21,366.14,366.14,3090.0
2022-11-30 11:05:00,366.31,367.66,365.83,367.66,6072.0,366.31,367.66,365.83,367.66,6072.0
2022-11-30 11:10:00,367.47,367.93,367.38,367.61,4247.0,367.47,367.93,367.38,367.61,4247.0
2022-11-30 11:15:00,367.57,368.45,367.46,367.61,5160.0,367.57,368.45,367.46,367.61,5160.0
2022-11-30 11:20:00,367.44,367.7,366.58,366.8,7065.0,367.44,367.7,366.58,366.8,7065.0
2022-11-30 11:25:00,366.77,366.85,366.19,366.57,3048.0,366.77,366.85,366.19,366.57,3048.0
2022-11-30 11:30:00,366.34,366.58,365.33,366.19,7161.0,366.34,366.58,365.33,366.19,7161.0
2022-11-30 11:35:00,366.08,366.22,365.68,366.07,6295.0,366.08,366.22,365.68,366.07,6295.0
2022-11-30 11:40:00,365.92,366.11,365.66,365.72,1307.0,365.92,366.11,365.66,365.72,1307.0
2022-11-30 11:45:00,365.81,365.96,365.72,365.72,1962.0,365.81,365.96,365.72,365.72,1962.0
2022-11-30 11:50:00,365.84,366.04,365.36,365.36,3835.0,365.84,366.04,365.36,365.36,3835.0
2022-11-30 11:55:00,365.31,365.51,365.05,365.13,3051.0,365.31,365.51,365.05,365.13,3051.0
2022-11-30 12:00:00,365.01,365.54,364.97,365.29,4060.0,365.01,365.54,364.97,365.29,4060.0
2022-11-30 12:05:00,365.39,365.39,364.48,364.61,5663.0,365.39,365.39,364.48,364.61,5663.0
2022-11-30 12:10:00,364.65,364.65,364.22,364.32,2100.0,364.65,364.65,364.22,364.32,2100.0
2022-11-30 12:15:00,364.13,364.21,363.12,363.13,5265.0,364.13,364.21,363.12,363.13,5265.0
2022-11-30 12:20:00,363.25,363.71,362.65,363.56,7686.0,363.25,363.71,362.65,363.56,7686.0
2022-11-30 12:25:00,363.56,364.22,363.52,364.21,3502.0,363.56,364.22,363.52,364.21,3502.0
2022-11-30 12:30:00,364.11,364.57,364.11,364.45,3336.0,364.11,364.57,364.11,364.45,3336.0
2022-11-30 12:35:00,364.25,364.34,364.0,364.34,3574.0,364.25,364.34,364.0,364.34,3574.0
2022-11-30 12:40:00,364.34,364.65,364.34,364.45,2337.0,364.34,364.65,364.34,364.45,2337.0
2022-11-30 12:45:00,364.54,364.72,364.37,364.41,1507.0,364.54,364.72,364.37,364.41,1507.0
2022-11-30 12:50:00,364.45,364.62,364.33,364.48,2539.0,364.45,364.62,364.33,364.48,2539.0
2022-11-30 12:55:00,364.46,365.01,364.39,365.01,2453.0,364.46,365.01,364.39,365.01,2453.0
2022-11-30 13:00:00,365.22,365.4,365.03,365.27,4131.0,365.22,365.4,365.03,365.27,4131.0
2022-11-30 13:05:00,365.28,365.98,365.25,365.84,4302.0,365.28,365.98,365.25,365.84,4302.0
2022-11-30 13:10:00,366.24,366.27,365.77,365.97,3471.0,366.24,366.27,365.77,365.97,3471.0
2022-11-30 13:15:00,365.96,366.34,365.86,366.08,3464.0,365.96,366.34,365.86,366.08,3464.0
2022-11-30 13:20:00,366.0,366.05,365.66,365.71,2952.0,366.0,366.05,365.66,365.71,2952.0
2022-11-30 13:25:00,365.8,365.89,365.67,365.89,1057.0,365.8,365.89,365.67,365.89,1057.0
2022-11-30 13:30:00,365.69,368.1,365.07,367.03,24838.0,365.69,368.1,365.07,367.03,24838.0
2022-11-30 13:35:00,367.56,369.07,367.23,368.79,12497.0,367.56,369.07,367.23,368.79,12497.0
2022-11-30 13:40:00,369.06,369.3,368.13,368.65,7438.0,369.06,369.3,368.13,368.65,7438.0
2022-11-30 13:45:00,369.0,369.03,367.07,368.27,9084.0,369.0,369.03,367.07,368.27,9084.0
2022-11-30 13:50:00,368.16,369.09,367.97,368.69,7826.0,368.16,369.09,367.97,368.69,7826.0
2022-11-30 13:55:00,369.15,371.2,369.15,370.83,10773.0,369.15,371.2,369.15,370.83,10773.0
2022-11-30 14:00:00,371.18,372.86,371.18,372.69,19696.0,371.18,372.86,371.18,372.69,19696.0
2022-11-30 14:05:00,372.77,375.23,372.77,374.18,28083.0,372.77,375.23,372.77,374.18,28083.0
2022-11-30 14:10:00,374.15,375.27,374.13,375.25,24762.0,374.15,375.27,374.13,375.25,24762.0
2022-11-30 14:15:00,375.2,376.85,374.86,376.69,17885.0,375.2,376.85,374.86,376.69,17885.0
2022-11-30 14:20:00,376.51,376.79,375.57,376.5,15102.0,376.51,376.79,375.57,376.5,15102.0
2022-11-30 14:25:00,376.32,377.4,376.12,376.44,11270.0,376.32,377.4,376.12,376.44,11270.0
2022-11-30 14:30:00,376.24,376.56,375.08,375.6,9472.0,376.24,376.56,375.08,375.6,9472.0
2022-11-30 14:35:00,375.53,375.78,374.73,375.31,13889.0,375.53,375.78,374.73,375.31,13889.0
2022-11-30 14:40:00,375.2,375.2,373.75,373.86,14376.0,375.2,375.2,373.75,373.86,14376.0
2022-11-30 14:45:00,373.97,374.54,373.59,374.16,11182.0,373.97,374.54,373.59,374.16,11182.0
2022-11-30 14:50:00,374.44,374.96,374.0,374.0,3994.0,374.44,374.96,374.0,374.0,3994.0
2022-11-30 14:55:00,374.04,374.33,373.33,374.33,9849.0,374.04,374.33,373.33,374.33,9849.0
2022-11-30 15:00:00,374.4,374.71,373.87,374.54,14606.0,374.4,374.71,373.87,374.54,14606.0
2022-11-30 15:05:00,374.52,375.87,374.44,375.79,11537.0,374.52,375.87,374.44,375.79,11537.0
2022-11-30 15:10:00,375.75,375.94,375.51,375.85,7028.0,375.75,375.94,375.51,375.85,7028.0
2022-11-30 15:15:00,375.76,376.88,375.72,376.53,14355.0,375.76,376.88,375.72,376.53,14355.0
2022-11-30 15:20:00,376.54,376.69,376.41,376.56,9982.0,376.54,376.69,376.41,376.56,9982.0
2022-11-30 15:25:00,376.53,376.8,376.46,376.51,8095.0,376.53,376.8,376.46,376.51,8095.0
2022-11-30 15:30:00,376.47,376.92,376.28,376.78,7583.0,376.47,376.92,376.28,376.78,7583.0
2022-11-30 15:35:00,376.77,376.84,375.9,376.23,9936.0,376.77,376.84,375.9,376.23,9936.0
2022-11-30 15:40:00,376.14,376.76,376.02,376.56,18436.0,376.14,376.76,376.02,376.56,18436.0
2022-11-30 15:45:00,376.71,377.7,376.71,377.5,18175.0,376.71,377.7,376.71,377.5,18175.0
2022-11-30 15:50:00,377.52,380.87,377.0,378.99,42339.0,377.52,380.87,377.0,378.99,42339.0
2022-11-30 15:55:00,379.47,380.58,379.09,380.56,95057.0,379.47,380.58,379.09,380.56,95057.0
2022-12-01 09:30:00,380.31,385.76,380.0,383.68,40904.0,380.31,385.76,380.0,383.68,40904.0
2022-12-01 09:35:00,383.68,383.68,380.4,381.61,16822.0,383.68,383.68,380.4,381.61,16822.0
2022-12-01 09:40:00,381.73,382.82,381.11,382.55,8423.0,381.73,382.82,381.11,382.55,8423.0
2022-12-01 09:45:00,383.12,384.65,382.88,383.82,18141.0,383.12,384.65,382.88,383.82,18141.0
2022-12-01 09:50:00,383.62,384.6,383.42,384.53,9503.0,383.62,384.6,383.42,384.53,9503.0
2022-12-01 09:55:00,384.7,386.45,384.58,385.94,12455.0,384.7,386.45,384.58,385.94,12455.0
2022-12-01 10:00:00,385.93,386.36,384.72,385.13,8514.0,385.93,386.36,384.72,385.13,8514.0
2022-12-01 10:05:00,385.18,385.61,384.23,384.4,12732.0,385.18,385.61,384.23,384.4,12732.0
2022-12-01 10:10:00,384.42,384.59,381.34,382.13,9784.0,384.42,384.59,381.34,382.13,9784.0
2022-12-01 10:15:00,382.37,382.75,379.81,379.81,17039.0,382.37,382.75,379.81,379.81,17039.0
2022-12-01 10:20:00,380.03,380.47,379.26,379.62,8003.0,380.03,380.47,379.26,379.62,8003.0
2022-12-01 10:25:00,379.23,380.37,378.8,379.93,8225.0,379.23,380.37,378.8,379.93,8225.0
2022-12-01 10:30:00,379.81,380.48,377.89,380.04,15035.0,379.81,380.48,377.89,380.04,15035.0
2022-12-01 10:35:00,380.06,380.66,379.6,380.34,8889.0,380.06,380.66,379.6,380.34,8889.0
2022-12-01 10:40:00,380.25,380.51,379.65,379.82,6913.0,380.25,380.51,379.65,379.82,6913.0
2022-12-01 10:45:00,380.21,381.4,380.0,381.4,18338.0,380.21,381.4,380.0,381.4,18338.0
2022-12-01 10:50:00,381.16,382.15,381.04,381.63,6978.0,381.16,382.15,381.04,381.63,6978.0
2022-12-01 10:55:00,381.44,382.27,381.38,382.06,18634.0,381.44,382.27,381.38,382.06,18634.0
2022-12-01 11:00:00,382.08,382.34,381.45,382.0,9895.0,382.08,382.34,381.45,382.0,9895.0
2022-12-01 11:05:00,381.82,381.96,380.42,381.24,11948.0,381.82,381.96,380.42,381.24,11948.0
2022-12-01 11:10:00,381.31,381.83,380.58,381.04,4535.0,381.31,381.83,380.58,381.04,4535.0
2022-12-01 11:15:00,380.98,381.26,380.09,380.92,4866.0,380.98,381.26,380.09,380.92,4866.0
2022-12-01 11:20:00,380.94,381.43,380.9,381.43,3500.0,380.94,381.43,380.9,381.43,3500.0
2022-12-01 11:25:00,381.31,381.62,381.01,381.31,5668.0,381.31,381.62,381.01,381.31,5668.0
2022-12-01 11:30:00,381.31,381.86,380.93,381.71,19815.0,381.31,381.86,380.93,381.71,19815.0
2022-12-01 11:35:00,381.69,382.3,381.09,381.72,3142.0,381.69,382.3,381.09,381.72,3142.0
2022-12-01 11:40:00,381.92,382.58,381.67,382.39,9100.0,381.92,382.58,381.67,382.39,9100.0
2022-12-01 11:45:00,382.17,382.36,381.09,381.19,8653.0,382.17,382.36,381.09,381.19,8653.0
2022-12-01 11:50:00,381.37,381.64,380.8,381.38,2212.0,381.37,381.64,380.8,381.38,2212.0
2022-12-01 11:55:00,381.6,382.05,381.31,381.9,1600.0,381.6,382.05,381.31,381.9,1600.0
2022-12-01 12:00:00,381.9,382.05,380.06,380.21,3600.0,381.9,382.05,380.06,380.21,3600.0
2022-12-01 12:05:00,380.33,380.58,380.06,380.33,2500.0,380.33,380.58,380.06,380.33,2500.0
2022-12-01 12:10:00,380.11,380.9,380.11,380.78,5259.0,380.11,380.9,380.11,380.78,5259.0
2022-12-01 12:15:00,380.65,380.85,380.52,380.59,2951.0,380.65,380.85,380.52,380.59,2951.0
2022-12-01 12:20:00,381.0,381.65,380.91,381.51,2600.0,381.0,381.65,380.91,381.51,2600.0
2022-12-01 12:25:00,381.67,382.25,381.67,381.93,4606.0,381.67,382.25,381.67,381.93,4606.0
2022-12-01 12:30:00,381.91,382.38,381.85,382.09,2618.0,381.91,382.38,381.85,382.09,2618.0
2022-12-01 12:35:00,381.92,382.11,381.62,381.94,3879.0,381.92,382.11,381.62,381.94,3879.0
2022-12-01 12:40:00,381.82,381.97,381.2,381.4,2821.0,381.82,381.97,381.2,381.4,2821.0
2022-12-01 12:45:00,381.44,381.64,381.21,381.59,1800.0,381.44,381.64,381.21,381.59,1800.0
2022-12-01 12:50:00,381.71,382.03,381.66,381.9,1200.0,381.71,382.03,381.66,381.9,1200.0
2022-12-01 12:55:00,382.13,382.13,381.62,381.99,1700.0,382.13,382.13,381.62,381.99,1700.0
2022-12-01 13:00:00,382.1,382.35,381.89,382.05,6404.0,382.1,382.35,381.89,382.05,6404.0
2022-12-01 13:05:00,382.15,382.47,381.92,382.4,3480.0,382.15,382.47,381.92,382.4,3480.0
2022-12-01 13:10:00,382.45,383.23,382.43,382.85,6228.0,382.45,383.23,382.43,382.85,6228.0
2022-12-01 13:15:00,382.51,382.51,381.11,381.56,2364.0,382.51,382.51,381.11,381.56,2364.0
2022-12-01 13:20:00,381.3,381.72,381.3,381.4,1293.0,381.3,381.72,381.3,381.4,1293.0
2022-12-01 13:25:00,381.8,381.96,381.67,381.85,2000.0,381.8,381.96,381.67,381.85,2000.0
2022-12-01 13:30:00,381.74,382.08,381.5,381.73,2317.0,381.74,382.08,381.5,381.73,2317.0
2022-12-01 13:35:00,381.69,382.03,381.5,381.74,2194.0,381.69,382.03,381.5,381.74,2194.0
2022-12-01 13:40:00,381.74,382.25,381.67,382.25,3528.0,381.74,382.25,381.67,382.25,3528.0
2022-12-01 13:45:00,382.13,382.17,381.69,381.9,2563.0,382.13,382.17,381.69,381.9,2563.0
2022-12-01 13:50:00,381.91,382.05,381.73,381.74,1500.0,381.91,382.05,381.73,381.74,1500.0
2022-12-01 13:55:00,382.0,382.1,381.73,381.91,2437.0,382.0,382.1,381.73,381.91,2437.0
2022-12-01 14:00:00,381.72,381.91,381.42,381.42,5633.0,381.72,381.91,381.42,381.42,5633.0
2022-12-01 14:05:00,381.52,381.59,381.16,381.38,1668.0,381.52,381.59,381.16,381.38,1668.0
2022-12-01 14:10:00,381.45,381.73,381.24,381.73,2461.0,381.45,381.73,381.24,381.73,2461.0
2022-12-01 14:15:00,381.64,382.18,381.64,381.91,2655.0,381.64,382.18,381.64,381.91,2655.0
2022-12-01 14:20:00,382.02,382.19,381.89,382.19,1594.0,382.02,382.19,381.89,382.19,1594.0
2022-12-01 14:25:00,382.16,382.31,381.88,382.23,2566.0,382.16,382.31,381.88,382.23,2566.0
2022-12-01 14:30:00,382.18,382.57,381.99,382.38,1992.0,382.18,382.57,381.99,382.38,1992.0
2022-12-01 14:35:00,382.27,382.27,382.02,382.11,2081.0,382.27,382.27,382.02,382.11,2081.0
2022-12-01 14:40:00,382.06,382.24,381.75,381.75,2209.0,382.06,382.24,381.75,381.75,2209.0
2022-12-01 14:45:00,381.6,382.18,381.59,382.18,1867.0,381.6,382.18,381.59,382.18,1867.0
2022-12-01 14:50:00,382.18,382.69,382.04,382.69,2700.0,382.18,382.69,382.04,382.69,2700.0
2022-12-01 14:55:00,382.38,382.61,382.26,382.61,2415.0,382.38,382.61,382.26,382.61,2415.0
2022-12-01 15:00:00,382.54,383.01,382.44,382.88,5440.0,382.54,383.01,382.44,382.88,5440.0
2022-12-01 15:05:00,382.88,383.04,382.43,382.43,5000.0,382.88,383.04,382.43,382.43,5000.0
2022-12-01 15:10:00,382.22,382.34,381.54,381.54,5501.0,382.22,382.34,381.54,381.54,5501.0
2022-12-01 15:15:00,381.4,381.68,380.55,381.1,6725.0,381.4,381.68,380.55,381.1,6725.0
2022-12-01 15:20:00,381.02,381.33,380.89,381.15,12000.0,381.02,381.33,380.89,381.15,12000.0
2022-12-01 15:25:00,381.17,381.52,381.17,381.31,12883.0,381.17,381.52,381.17,381.31,12883.0
2022-12-01 15:30:00,381.4,381.69,381.29,381.29,5631.0,381.4,381.69,381.29,381.29,5631.0
2022-12-01 15:35:00,381.33,381.75,381.33,381.75,9459.0,381.33,381.75,381.33,381.75,9459.0
2022-12-01 15:40:00,381.65,382.41,381.56,382.4,7043.0,381.65,382.41,381.56,382.4,7043.0
2022-12-01 15:45:00,382.21,382.27,381.57,381.64,15155.0,382.21,382.27,381.57,381.64,15155.0
2022-12-01 15:50:00,381.73,382.3,381.29,381.35,26755.0,381.73,382.3,381.29,381.35,26755.0
2022-12-01 15:55:00,381.21,382.0,381.13,381.82,65869.0,381.21,382.0,381.13,381.82,65869.0
2022-12-02 09:30:00,375.51,383.98,375.2,383.35,56788.0,375.51,383.98,375.2,383.35,56788.0
2022-12-02 09:35:00,382.98,383.38,381.19,382.61,22196.0,382.98,383.38,381.19,382.61,22196.0
2022-12-02 09:40:00,382.63,384.43,380.79,380.79,27479.0,382.63,384.43,380.79,380.79,27479.0
2022-12-02 09:45:00,381.11,381.3,379.39,379.96,7620.0,381.11,381.3,379.39,379.96,7620.0
2022-12-02 09:50:00,379.66,380.99,379.0,379.0,10797.0,379.66,380.99,379.0,379.0,10797.0
2022-12-02 09:55:00,379.39,381.0,378.46,381.0,13847.0,379.39,381.0,378.46,381.0,13847.0
2022-12-02 10:00:00,380.68,381.53,380.46,380.79,13007.0,380.68,381.53,380.46,380.79,13007.0
2022-12-02 10:05:00,381.3,382.0,380.66,381.84,6046.0,381.3,382.0,380.66,381.84,6046.0
2022-12-02 10:10:00,381.96,383.99,381.15,383.36,21110.0,381.96,383.99,381.15,383.36,21110.0
2022-12-02 10:15:00,383.22,383.22,381.62,382.39,7359.0,383.22,383.22,381.62,382.39,7359.0
2022-12-02 10:20:00,382.15,382.15,381.29,381.29,5441.0,382.15,382.15,381.29,381.29,5441.0
2022-12-02 10:25:00,381.19,381.65,380.15,380.6,8453.0,381.19,381.65,380.15,380.6,8453.0
2022-12-02 10:30:00,380.59,381.68,380.12,381.68,7712.0,380.59,381.68,380.12,381.68,7712.0
2022-12-02 10:35:00,381.67,381.82,380.27,380.27,7257.0,381.67,381.82,380.27,380.27,7257.0
2022-12-02 10:40:00,380.24,381.0,380.05,381.0,2826.0,380.24,381.0,380.05,381.0,2826.0
2022-12-02 10:45:00,380.51,381.38,380.51,380.67,6388.0,380.51,381.38,380.51,380.67,6388.0
2022-12-02 10:50:00,381.1,381.88,380.79,381.63,8536.0,381.1,381.88,380.79,381.63,8536.0
2022-12-02 10:55:00,381.17,381.24,380.73,381.24,4685.0,381.17,381.24,380.73,381.24,4685.0
2022-12-02 11:00:00,381.24,381.36,379.72,379.8,10336.0,381.24,381.36,379.72,379.8,10336.0
2022-12-02 11:05:00,380.14,380.34,379.59,379.92,12219.0,380.14,380.34,379.59,379.92,12219.0
2022-12-02 11:10:00,380.04,380.53,379.92,380.04,19405.0,380.04,380.53,379.92,380.04,19405.0
2022-12-02 11:15:00,379.97,380.17,379.43,379.65,9672.0,379.97,380.17,379.43,379.65,9672.0
2022-12-02 11:20:00,379.64,380.36,379.59,379.79,10992.0,379.64,380.36,379.59,379.79,10992.0
2022-12-02 11:25:00,379.82,380.44,379.82,380.03,7006.0,379.82,380.44,379.82,380.03,7006.0
2022-12-02 11:30:00,379.88,380.21,379.6,380.21,9041.0,379.88,380.21,379.6,380.21,9041.0
2022-12-02 11:35:00,380.25,380.79,379.74,380.61,10666.0,380.25,380.79,379.74,380.61,10666.0
2022-12-02 11:40:00,380.59,382.15,380.59,382.14,10091.0,380.59,382.15,380.59,382.14,10091.0
2022-12-02 11:45:00,382.4,383.12,382.25,382.67,6046.0,382.4,383.12,382.25,382.67,6046.0
2022-12-02 11:50:00,382.66,382.81,381.58,381.85,9468.0,382.66,382.81,381.58,381.85,9468.0
2022-12-02 11:55:00,382.15,382.54,381.94,382.02,4890.0,382.15,382.54,381.94,382.02,4890.0
2022-12-02 12:00:00,382.04,382.57,381.52,382.34,8251.0,382.04,382.57,381.52,382.34,8251.0
2022-12-02 12:05:00,382.35,382.6,381.8,382.38,4985.0,382.35,382.6,381.8,382.38,4985.0
2022-12-02 12:10:00,382.24,383.66,382.24,383.66,4732.0,382.24,383.66,382.24,383.66,4732.0
2022-12-02 12:15:00,383.22,383.63,382.99,383.0,4285.0,383.22,383.63,382.99,383.0,4285.0
2022-12-02 12:20:00,383.01,383.5,382.88,383.41,3452.0,383.01,383.5,382.88,383.41,3452.0
2022-12-02 12:25:00,383.5,383.55,383.09,383.15,1500.0,383.5,383.55,383.09,383.15,1500.0
2022-12-02 12:30:00,383.1,383.59,382.81,383.54,4301.0,383.1,383.59,382.81,383.54,4301.0
2022-12-02 12:35:00,383.38,383.49,382.47,382.47,3054.0,383.38,383.49,382.47,382.47,3054.0
2022-12-02 12:40:00,382.42,382.86,382.31,382.86,3544.0,382.42,382.86,382.31,382.86,3544.0
2022-12-02 12:45:00,382.96,383.25,382.84,383.2,3155.0,382.96,383.25,382.84,383.2,3155.0
2022-12-02 12:50:00,382.79,383.34,382.54,383.12,7545.0,382.79,383.34,382.54,383.12,7545.0
2022-12-02 12:55:00,383.0,383.03,382.02,382.02,2200.0,383.0,383.03,382.02,382.02,2200.0
2022-12-02 13:00:00,382.77,382.94,382.31,382.31,1430.0,382.77,382.94,382.31,382.31,1430.0
2022-12-02 13:05:00,382.07,382.07,381.71,381.73,1135.0,382.07,382.07,381.71,381.73,1135.0
2022-12-02 13:10:00,381.52,382.14,381.24,381.99,2939.0,381.52,382.14,381.24,381.99,2939.0
2022-12-02 13:15:00,382.05,382.37,381.88,382.37,700.0,382.05,382.37,381.88,382.37,700.0
2022-12-02 13:20:00,382.22,382.39,381.91,382.04,2800.0,382.22,382.39,381.91,382.04,2800.0
2022-12-02 13:25:00,382.4,382.42,381.88,382.33,1971.0,382.4,382.42,381.88,382.33,1971.0
2022-12-02 13:30:00,382.02,382.6,382.02,382.57,1591.0,382.02,382.6,382.02,382.57,1591.0
2022-12-02 13:35:00,382.28,382.28,381.79,382.13,2350.0,382.28,382.28,381.79,382.13,2350.0
2022-12-02 13:40:00,382.21,382.77,382.14,382.77,1400.0,382.21,382.77,382.14,382.77,1400.0
2022-12-02 13:45:00,382.81,382.96,382.51,382.69,901.0,382.81,382.96,382.51,382.69,901.0
2022-12-02 13:50:00,382.74,383.29,382.66,383.16,2645.0,382.74,383.29,382.66,383.16,2645.0
2022-12-02 13:55:00,383.06,383.16,382.72,382.72,2767.0,383.06,383.16,382.72,382.72,2767.0
2022-12-02 14:00:00,383.07,383.89,382.93,383.5,4666.0,383.07,383.89,382.93,383.5,4666.0
2022-12-02 14:05:00,383.47,383.59,382.46,382.47,1700.0,383.47,383.59,382.46,382.47,1700.0
2022-12-02 14:10:00,382.31,382.8,382.23,382.63,2072.0,382.31,382.8,382.23,382.63,2072.0
2022-12-02 14:15:00,382.92,383.27,382.92,383.27,1005.0,382.92,383.27,382.92,383.27,1005.0
2022-12-02 14:20:00,383.14,383.25,382.89,382.92,2141.0,383.14,383.25,382.89,382.92,2141.0
2022-12-02 14:25:00,383.18,383.72,383.03,383.72,2882.0,383.18,383.72,383.03,383.72,2882.0
2022-12-02 14:30:00,383.45,383.55,383.16,383.31,1900.0,383.45,383.55,383.16,383.31,1900.0
2022-12-02 14:35:00,383.52,383.73,383.28,383.28,1900.0,383.52,383.73,383.28,383.28,1900.0
2022-12-02 14:40:00,383.27,383.66,383.27,383.54,1801.0,383.27,383.66,383.27,383.54,1801.0
2022-12-02 14:45:00,383.34,383.8,383.23,383.66,2200.0,383.34,383.8,383.23,383.66,2200.0
2022-12-02 14:50:00,383.87,384.24,383.87,384.12,3300.0,383.87,384.24,383.87,384.12,3300.0
2022-12-02 14:55:00,384.24,384.83,384.16,384.74,6800.0,384.24,384.83,384.16,384.74,6800.0
2022-12-02 15:00:00,384.78,385.54,384.65,385.53,10488.0,384.78,385.54,384.65,385.53,10488.0
2022-12-02 15:05:00,385.52,385.85,385.21,385.78,8995.0,385.52,385.85,385.21,385.78,8995.0
2022-12-02 15:10:00,385.68,385.85,385.31,385.82,6485.0,385.68,385.85,385.31,385.82,6485.0
2022-12-02 15:15:00,385.7,386.68,385.6,386.52,9523.0,385.7,386.68,385.6,386.52,9523.0
2022-12-02 15:20:00,386.53,386.7,386.14,386.43,11125.0,386.53,386.7,386.14,386.43,11125.0
2022-12-02 15:25:00,386.4,386.5,385.45,386.09,16525.0,386.4,386.5,385.45,386.09,16525.0
2022-12-02 15:30:00,386.09,386.09,385.03,385.21,6801.0,386.09,386.09,385.03,385.21,6801.0
2022-12-02 15:35:00,385.2,385.4,384.68,385.33,10999.0,385.2,385.4,384.68,385.33,10999.0
2022-12-02 15:40:00,385.27,385.31,384.78,385.1,7412.0,385.27,385.31,384.78,385.1,7412.0
2022-12-02 15:45:00,384.91,385.14,384.68,384.89,9258.0,384.91,385.14,384.68,384.89,9258.0
2022-12-02 15:50:00,384.95,385.76,384.86,385.4,17583.0,384.95,385.76,384.86,385.4,17583.0
2022-12-02 15:55:00,385.48,386.22,385.28,385.91,47019.0,385.48,386.22,385.28,385.91,47019.0
2022-12-05 09:30:00,384.14,384.14,379.18,382.28,40708.0,384.14,384.14,379.18,382.28,40708.0
2022-12-05 09:35:00,382.27,382.73,381.31,381.5,13749.0,382.27,382.73,381.31,381.5,13749.0
2022-12-05 09:40:00,381.43,381.62,379.7,380.16,13772.0,381.43,381.62,379.7,380.16,13772.0
2022-12-05 09:45:00,380.88,380.88,379.4,379.79,19245.0,380.88,380.88,379.4,379.79,19245.0
2022-12-05 09:50:00,379.68,379.7,378.5,379.25,26626.0,379.68,379.7,378.5,379.25,26626.0
2022-12-05 09:55:00,379.3,379.79,376.64,376.65,42625.0,379.3,379.79,376.64,376.65,42625.0
2022-12-05 10:00:00,376.59,377.29,374.76,377.29,23250.0,376.59,377.29,374.76,377.29,23250.0
2022-12-05 10:05:00,376.65,377.37,375.85,376.26,10770.0,376.65,377.37,375.85,376.26,10770.0
2022-12-05 10:10:00,376.27,377.09,376.1,376.1,13329.0,376.27,377.09,376.1,376.1,13329.0
2022-12-05 10:15:00,376.03,376.72,375.2,375.59,26398.0,376.03,376.72,375.2,375.59,26398.0
2022-12-05 10:20:00,375.72,376.76,375.39,376.31,16125.0,375.72,376.76,375.39,376.31,16125.0
2022-12-05 10:25:00,376.34,378.08,376.29,376.5,17908.0,376.34,378.08,376.29,376.5,17908.0
2022-12-05 10:30:00,376.5,378.4,376.19,378.4,18987.0,376.5,378.4,376.19,378.4,18987.0
2022-12-05 10:35:00,378.33,379.5,378.2,379.24,12375.0,378.33,379.5,378.2,379.24,12375.0
2022-12-05 10:40:00,378.95,380.67,378.95,380.63,11445.0,378.95,380.67,378.95,380.63,11445.0
2022-12-05 10:45:00,380.84,381.5,380.5,381.33,9573.0,380.84,381.5,380.5,381.33,9573.0
2022-12-05 10:50:00,381.54,382.43,380.84,380.9,17930.0,381.54,382.43,380.84,380.9,17930.0
2022-12-05 10:55:00,380.91,381.58,380.87,381.34,11256.0,380.91,381.58,380.87,381.34,11256.0
2022-12-05 11:00:00,381.54,381.75,380.98,381.46,9364.0,381.54,381.75,380.98,381.46,9364.0
2022-12-05 11:05:00,381.38,381.75,380.78,381.49,16941.0,381.38,381.75,380.78,381.49,16941.0
2022-12-05 11:10:00,381.5,382.02,381.2,381.34,12423.0,381.5,382.02,381.2,381.34,12423.0
2022-12-05 11:15:00,381.14,381.3,380.88,381.3,9632.0,381.14,381.3,380.88,381.3,9632.0
2022-12-05 11:20:00,381.32,382.08,381.32,381.59,7159.0,381.32,382.08,381.32,381.59,7159.0
2022-12-05 11:25:00,381.43,381.71,380.94,381.71,15999.0,381.43,381.71,380.94,381.71,15999.0
2022-12-05 11:30:00,381.69,381.69,380.86,381.02,10879.0,381.69,381.69,380.86,381.02,10879.0
2022-12-05 11:35:00,381.0,381.18,380.48,381.0,9193.0,381.0,381.18,380.48,381.0,9193.0
2022-12-05 11:40:00,380.73,381.5,380.73,381.0,10548.0,380.73,381.5,380.73,381.0,10548.0
2022-12-05 11:45:00,380.82,381.24,380.21,380.38,6447.0,380.82,381.24,380.21,380.38,6447.0
2022-12-05 11:50:00,380.52,380.55,379.99,380.54,5192.0,380.52,380.55,379.99,380.54,5192.0
2022-12-05 11:55:00,380.44,380.44,379.84,380.24,13401.0,380.44,380.44,379.84,380.24,13401.0
2022-12-05 12:00:00,380.25,380.25,379.16,379.81,17040.0,380.25,380.25,379.16,379.81,17040.0
2022-12-05 12:05:00,379.74,380.0,379.17,379.31,3941.0,379.74,380.0,379.17,379.31,3941.0
2022-12-05 12:10:00,379.31,380.63,379.11,380.63,14473.0,379.31,380.63,379.11,380.63,14473.0
2022-12-05 12:15:00,380.43,381.23,380.4,380.97,13032.0,380.43,381.23,380.4,380.97,13032.0
2022-12-05 12:20:00,380.74,381.15,380.3,381.13,2650.0,380.74,381.15,380.3,381.13,2650.0
2022-12-05 12:25:00,381.25,381.61,381.12,381.12,3706.0,381.25,381.61,381.12,381.12,3706.0
2022-12-05 12:30:00,381.24,381.46,380.24,380.4,4748.0,381.24,381.46,380.24,380.4,4748.0
2022-12-05 12:35:00,380.52,380.69,380.09,380.48,7087.0,380.52,380.69,380.09,380.48,7087.0
2022-12-05 12:40:00,380.53,380.73,380.32,380.48,2322.0,380.53,380.73,380.32,380.48,2322.0
2022-12-05 12:45:00,380.62,380.99,380.58,380.92,5872.0,380.62,380.99,380.58,380.92,5872.0
2022-12-05 12:50:00,380.79,380.85,380.19,380.33,2154.0,380.79,380.85,380.19,380.33,2154.0
2022-12-05 12:55:00,380.3,380.54,380.21,380.23,3400.0,380.3,380.54,380.21,380.23,3400.0
2022-12-05 13:00:00,380.38,380.65,380.17,380.48,5443.0,380.38,380.65,380.17,380.48,5443.0
2022-12-05 13:05:00,380.48,380.8,380.18,380.36,12040.0,380.48,380.8,380.18,380.36,12040.0
2022-12-05 13:10:00,380.4,380.91,380.39,380.91,5100.0,380.4,380.91,380.39,380.91,5100.0
2022-12-05 13:15:00,380.92,380.92,380.44,380.44,2678.0,380.92,380.92,380.44,380.44,2678.0
2022-12-05 13:20:00,380.49,380.49,379.03,379.03,10433.0,380.49,380.49,379.03,379.03,10433.0
2022-12-05 13:25:00,379.33,379.79,379.12,379.71,11962.0,379.33,379.79,379.12,379.71,11962.0
2022-12-05 13:30:00,379.74,379.79,379.5,379.59,7300.0,379.74,379.79,379.5,379.59,7300.0
2022-12-05 13:35:00,379.69,380.43,379.49,380.34,15018.0,379.69,380.43,379.49,380.34,15018.0
2022-12-05 13:40:00,380.14,380.38,379.91,380.04,3970.0,380.14,380.38,379.91,380.04,3970.0
2022-12-05 13:45:00,380.01,380.38,380.0,380.18,1635.0,380.01,380.38,380.0,380.18,1635.0
2022-12-05 13:50:00,380.2,380.22,379.77,379.98,6286.0,380.2,380.22,379.77,379.98,6286.0
2022-12-05 13:55:00,379.98,379.98,378.2,378.74,8500.0,379.98,379.98,378.2,378.74,8500.0
2022-12-05 14:00:00,378.6,379.06,378.45,378.74,9118.0,378.6,379.06,378.45,378.74,9118.0
2022-12-05 14:05:00,378.96,379.41,378.93,379.02,10009.0,378.96,379.41,378.93,379.02,10009.0
2022-12-05 14:10:00,379.14,379.35,379.08,379.34,3375.0,379.14,379.35,379.08,379.34,3375.0
2022-12-05 14:15:00,379.25,379.63,378.98,379.38,9263.0,379.25,379.63,378.98,379.38,9263.0
2022-12-05 14:20:00,379.38,379.39,378.72,378.88,1300.0,379.38,379.39,378.72,378.88,1300.0
2022-12-05 14:25:00,378.72,379.08,378.22,378.51,4104.0,378.72,379.08,378.22,378.51,4104.0
2022-12-05 14:30:00,378.56,378.56,377.31,377.75,8450.0,378.56,378.56,377.31,377.75,8450.0
2022-12-05 14:35:00,377.66,377.8,377.45,377.57,3640.0,377.66,377.8,377.45,377.57,3640.0
2022-12-05 14:40:00,377.5,377.51,376.85,377.47,5241.0,377.5,377.51,376.85,377.47,5241.0
2022-12-05 14:45:00,377.42,378.4,377.37,378.4,8600.0,377.42,378.4,377.37,378.4,8600.0
2022-12-05 14:50:00,378.61,378.73,378.38,378.46,5166.0,378.61,378.73,378.38,378.46,5166.0
2022-12-05 14:55:00,378.46,378.81,378.23,378.45,7234.0,378.46,378.81,378.23,378.45,7234.0
2022-12-05 15:00:00,378.39,379.06,378.31,378.92,8291.0,378.39,379.06,378.31,378.92,8291.0
2022-12-05 15:05:00,378.75,379.35,378.53,379.22,9706.0,378.75,379.35,378.53,379.22,9706.0
2022-12-05 15:10:00,379.22,379.65,378.83,379.65,4994.0,379.22,379.65,378.83,379.65,4994.0
2022-12-05 15:15:00,379.73,379.87,378.55,378.76,9966.0,379.73,379.87,378.55,378.76,9966.0
2022-12-05 15:20:00,378.77,379.22,378.64,379.2,8790.0,378.77,379.22,378.64,379.2,8790.0
2022-12-05 15:25:00,379.11,379.3,378.82,378.87,15496.0,379.11,379.3,378.82,378.87,15496.0
2022-12-05 15:30:00,378.99,379.51,378.88,379.42,9994.0,378.99,379.51,378.88,379.42,9994.0
2022-12-05 15:35:00,379.52,380.36,379.52,379.91,11551.0,379.52,380.36,379.52,379.91,11551.0
2022-12-05 15:40:00,379.78,379.78,379.02,379.31,7976.0,379.78,379.78,379.02,379.31,7976.0
2022-12-05 15:45:00,379.35,380.18,379.11,379.77,15592.0,379.35,380.18,379.11,379.77,15592.0
2022-12-05 15:50:00,379.77,381.69,379.57,381.21,31273.0,379.77,381.69,379.57,381.21,31273.0
2022-12-05 15:55:00,381.01,381.25,380.7,380.89,78587.0,381.01,381.25,380.7,380.89,78587.0
2022-12-06 09:30:00,380.6,382.08,378.92,378.93,22859.0,380.6,382.08,378.92,378.93,22859.0
2022-12-06 09:35:00,378.66,379.46,377.51,378.16,9805.0,378.66,379.46,377.51,378.16,9805.0
2022-12-06 09:40:00,378.11,378.11,376.68,377.01,7288.0,378.11,378.11,376.68,377.01,7288.0
2022-12-06 09:45:00,376.6,377.48,375.7,377.48,17266.0,376.6,377.48,375.7,377.48,17266.0
2022-12-06 09:50:00,377.49,379.68,377.24,377.9,11615.0,377.49,379.68,377.24,377.9,11615.0
2022-12-06 09:55:00,377.71,378.21,375.05,375.06,11985.0,377.71,378.21,375.05,375.06,11985.0
2022-12-06 10:00:00,375.05,375.8,374.36,374.7,13684.0,375.05,375.8,374.36,374.7,13684.0
2022-12-06 10:05:00,374.69,375.17,373.54,374.24,9120.0,374.69,375.17,373.54,374.24,9120.0
2022-12-06 10:10:00,374.22,374.85,373.81,374.52,8787.0,374.22,374.85,373.81,374.52,8787.0
2022-12-06 10:15:00,374.47,375.4,374.25,375.34,9065.0,374.47,375.4,374.25,375.34,9065.0
2022-12-06 10:20:00,375.34,376.0,375.07,375.86,6747.0,375.34,376.0,375.07,375.86,6747.0
2022-12-06 10:25:00,375.85,376.0,375.01,375.06,14772.0,375.85,376.0,375.01,375.06,14772.0
2022-12-06 10:30:00,375.38,376.0,375.27,375.72,3550.0,375.38,376.0,375.27,375.72,3550.0
2022-12-06 10:35:00,375.99,376.22,375.01,375.45,4766.0,375.99,376.22,375.01,375.45,4766.0
2022-12-06 10:40:00,375.3,375.3,374.5,375.11,6438.0,375.3,375.3,374.5,375.11,6438.0
2022-12-06 10:45:00,375.11,375.24,374.61,374.81,8040.0,375.11,375.24,374.61,374.81,8040.0
2022-12-06 10:50:00,374.66,374.7,373.82,373.93,21310.0,374.66,374.7,373.82,373.93,21310.0
2022-12-06 10:55:00,373.84,374.46,373.84,374.4,6548.0,373.84,374.46,373.84,374.4,6548.0
2022-12-06 11:00:00,374.23,374.75,374.16,374.16,3963.0,374.23,374.75,374.16,374.16,3963.0
2022-12-06 11:05:00,374.32,374.59,373.85,373.96,6439.0,374.32,374.59,373.85,373.96,6439.0
2022-12-06 11:10:00,374.06,374.48,373.19,373.22,7471.0,374.06,374.48,373.19,373.22,7471.0
2022-12-06 11:15:00,373.2,373.27,372.78,373.05,4678.0,373.2,373.27,372.78,373.05,4678.0
2022-12-06 11:20:00,373.22,373.98,373.22,373.78,7038.0,373.22,373.98,373.22,373.78,7038.0
2022-12-06 11:25:00,373.7,373.7,372.9,372.9,7031.0,373.7,373.7,372.9,372.9,7031.0
2022-12-06 11:30:00,372.88,374.34,372.75,373.93,15594.0,372.88,374.34,372.75,373.93,15594.0
2022-12-06 11:35:00,373.59,373.92,372.94,373.34,5108.0,373.59,373.92,372.94,373.34,5108.0
2022-12-06 11:40:00,373.48,373.86,373.36,373.8,1600.0,373.48,373.86,373.36,373.8,1600.0
2022-12-06 11:45:00,373.87,374.03,373.55,373.61,2237.0,373.87,374.03,373.55,373.61,2237.0
2022-12-06 11:50:00,373.51,374.09,373.18,373.18,5156.0,373.51,374.09,373.18,373.18,5156.0
2022-12-06 11:55:00,373.0,373.41,372.7,372.96,2080.0,373.0,373.41,372.7,372.96,2080.0
2022-12-06 12:00:00,372.97,373.07,372.63,372.65,3000.0,372.97,373.07,372.63,372.65,3000.0
2022-12-06 12:05:00,372.57,372.84,372.3,372.5,4539.0,372.57,372.84,372.3,372.5,4539.0
2022-12-06 12:10:00,372.46,372.68,372.41,372.59,2423.0,372.46,372.68,372.41,372.59,2423.0
2022-12-06 12:15:00,372.42,372.48,370.56,370.56,12963.0,372.42,372.48,370.56,370.56,12963.0
2022-12-06 12:20:00,370.44,371.16,370.44,371.16,5216.0,370.44,371.16,370.44,371.16,5216.0
2022-12-06 12:25:00,371.18,372.05,371.09,371.1,11113.0,371.18,372.05,371.09,371.1,11113.0
2022-12-06 12:30:00,371.28,371.9,371.21,371.82,2266.0,371.28,371.9,371.21,371.82,2266.0
2022-12-06 12:35:00,371.84,371.84,371.42,371.46,2010.0,371.84,371.84,371.42,371.46,2010.0
2022-12-06 12:40:00,371.66,371.66,371.42,371.6,900.0,371.66,371.66,371.42,371.6,900.0
2022-12-06 12:45:00,371.59,371.59,370.85,371.4,6478.0,371.59,371.59,370.85,371.4,6478.0
2022-12-06 12:50:00,371.44,371.5,370.93,371.22,3217.0,371.44,371.5,370.93,371.22,3217.0
2022-12-06 12:55:00,371.2,371.2,370.41,370.44,8509.0,371.2,371.2,370.41,370.44,8509.0
2022-12-06 13:00:00,370.3,371.06,370.17,370.55,2862.0,370.3,371.06,370.17,370.55,2862.0
2022-12-06 13:05:00,370.52,370.57,369.56,369.56,4925.0,370.52,370.57,369.56,369.56,4925.0
2022-12-06 13:10:00,369.76,370.09,369.46,370.09,11652.0,369.76,370.09,369.46,370.09,11652.0
2022-12-06 13:15:00,370.18,370.34,369.42,369.43,10568.0,370.18,370.34,369.42,369.43,10568.0
2022-12-06 13:20:00,369.27,369.33,368.29,368.29,13975.0,369.27,369.33,368.29,368.29,13975.0
2022-12-06 13:25:00,368.46,368.5,367.9,368.26,6191.0,368.46,368.5,367.9,368.26,6191.0
2022-12-06 13:30:00,368.3,368.79,368.15,368.79,3887.0,368.3,368.79,368.15,368.79,3887.0
2022-12-06 13:35:00,368.79,369.49,368.79,369.33,1100.0,368.79,369.49,368.79,369.33,1100.0
2022-12-06 13:40:00,369.35,370.36,369.35,369.82,2518.0,369.35,370.36,369.35,369.82,2518.0
2022-12-06 13:45:00,369.7,369.83,369.21,369.38,5294.0,369.7,369.83,369.21,369.38,5294.0
2022-12-06 13:50:00,369.22,369.25,368.44,368.73,8049.0,369.22,369.25,368.44,368.73,8049.0
2022-12-06 13:55:00,368.81,369.13,368.49,369.13,3135.0,368.81,369.13,368.49,369.13,3135.0
2022-12-06 14:00:00,368.94,368.94,368.35,368.41,1400.0,368.94,368.94,368.35,368.41,1400.0
2022-12-06 14:05:00,368.31,368.53,367.86,368.16,7976.0,368.31,368.53,367.86,368.16,7976.0
2022-12-06 14:10:00,368.17,368.6,367.93,368.48,3260.0,368.17,368.6,367.93,368.48,3260.0
2022-12-06 14:15:00,368.47,368.48,367.93,368.17,5727.0,368.47,368.48,367.93,368.17,5727.0
2022-12-06 14:20:00,367.91,368.17,367.91,367.98,1403.0,367.91,368.17,367.91,367.98,1403.0
2022-12-06 14:25:00,367.99,368.28,367.39,367.39,1792.0,367.99,368.28,367.39,367.39,1792.0
2022-12-06 14:30:00,367.39,367.41,367.1,367.15,4065.0,367.39,367.41,367.1,367.15,4065.0
2022-12-06 14:35:00,367.1,367.2,366.39,366.82,8496.0,367.1,367.2,366.39,366.82,8496.0
2022-12-06 14:40:00,366.97,367.59,366.97,367.45,6221.0,366.97,367.59,366.97,367.45,6221.0
2022-12-06 14:45:00,367.66,367.66,367.18,367.27,4878.0,367.66,367.66,367.18,367.27,4878.0
2022-12-06 14:50:00,367.21,367.41,366.8,367.35,7556.0,367.21,367.41,366.8,367.35,7556.0
2022-12-06 14:55:00,367.25,367.67,367.11,367.11,3721.0,367.25,367.67,367.11,367.11,3721.0
2022-12-06 15:00:00,367.34,368.74,367.22,368.59,5131.0,367.34,368.74,367.22,368.59,5131.0
2022-12-06 15:05:00,368.8,369.71,368.75,369.26,7045.0,368.8,369.71,368.75,369.26,7045.0
2022-12-06 15:10:00,369.12,369.26,368.61,368.73,7926.0,369.12,369.26,368.61,368.73,7926.0
2022-12-06 15:15:00,368.69,368.75,367.36,367.36,3091.0,368.69,368.75,367.36,367.36,3091.0
2022-12-06 15:20:00,367.49,368.29,367.41,367.94,10794.0,367.49,368.29,367.41,367.94,10794.0
2022-12-06 15:25:00,367.93,368.08,367.27,367.35,4305.0,367.93,368.08,367.27,367.35,4305.0
2022-12-06 15:30:00,367.5,368.57,367.5,368.24,6100.0,367.5,368.57,367.5,368.24,6100.0
2022-12-06 15:35:00,368.5,368.8,368.36,368.57,7638.0,368.5,368.8,368.36,368.57,7638.0
2022-12-06 15:40:00,368.69,369.61,368.52,369.16,11198.0,368.69,369.61,368.52,369.16,11198.0
2022-12-06 15:45:00,369.19,370.74,369.18,370.23,25975.0,369.19,370.74,369.18,370.23,25975.0
2022-12-06 15:50:00,370.14,371.09,369.82,370.53,15726.0,370.14,371.09,369.82,370.53,15726.0
2022-12-06 15:55:00,370.48,370.72,369.72,370.03,47250.0,370.48,370.72,369.72,370.03,47250.0
2022-12-07 09:30:00,371.23,372.54,369.98,372.01,31234.0,371.23,372.54,369.98,372.01,31234.0
2022-12-07 09:35:00,371.84,377.01,371.63,375.19,16949.0,371.84,377.01,371.63,375.19,16949.0
2022-12-07 09:40:00,374.87,375.62,374.0,374.72,17560.0,374.87,375.62,374.0,374.72,17560.0
2022-12-07 09:45:00,374.9,375.57,371.16,371.63,8038.0,374.9,375.57,371.16,371.63,8038.0
2022-12-07 09:50:00,371.58,373.73,371.51,373.19,22957.0,371.58,373.73,371.51,373.19,22957.0
2022-12-07 09:55:00,373.11,373.36,371.56,371.91,6450.0,373.11,373.36,371.56,371.91,6450.0
2022-12-07 10:00:00,371.6,372.45,369.98,372.45,18046.0,371.6,372.45,369.98,372.45,18046.0
2022-12-07 10:05:00,371.79,372.63,371.69,371.69,10249.0,371.79,372.63,371.69,371.69,10249.0
2022-12-07 10:10:00,371.77,372.45,370.25,371.34,15867.0,371.77,372.45,370.25,371.34,15867.0
2022-12-07 10:15:00,371.97,372.46,371.26,371.44,9066.0,371.97,372.46,371.26,371.44,9066.0
2022-12-07 10:20:00,370.84,371.83,370.84,371.69,10363.0,370.84,371.83,370.84,371.69,10363.0
2022-12-07 10:25:00,371.85,373.35,371.22,373.19,7558.0,371.85,373.35,371.22,373.19,7558.0
2022-12-07 10:30:00,372.79,373.5,371.89,371.89,10379.0,372.79,373.5,371.89,371.89,10379.0
2022-12-07 10:35:00,372.16,372.89,372.16,372.32,6287.0,372.16,372.89,372.16,372.32,6287.0
2022-12-07 10:40:00,372.78,374.48,372.78,374.38,8449.0,372.78,374.48,372.78,374.38,8449.0
2022-12-07 10:45:00,374.65,375.45,374.53,375.22,15673.0,374.65,375.45,374.53,375.22,15673.0
2022-12-07 10:50:00,375.14,376.36,375.14,375.34,9257.0,375.14,376.36,375.14,375.34,9257.0
2022-12-07 10:55:00,375.74,375.9,374.96,374.96,12859.0,375.74,375.9,374.96,374.96,12859.0
2022-12-07 11:00:00,375.3,375.62,374.77,375.34,10129.0,375.3,375.62,374.77,375.34,10129.0
2022-12-07 11:05:00,375.61,376.14,374.61,374.61,4947.0,375.61,376.14,374.61,374.61,4947.0
2022-12-07 11:10:00,374.83,375.03,374.02,374.84,9080.0,374.83,375.03,374.02,374.84,9080.0
2022-12-07 11:15:00,374.55,375.27,374.42,375.16,7627.0,374.55,375.27,374.42,375.16,7627.0
2022-12-07 11:20:00,375.01,375.01,373.87,373.88,6781.0,375.01,375.01,373.87,373.88,6781.0
2022-12-07 11:25:00,374.08,374.08,372.03,372.04,13762.0,374.08,374.08,372.03,372.04,13762.0
2022-12-07 11:30:00,371.92,372.67,371.66,372.2,4437.0,371.92,372.67,371.66,372.2,4437.0
2022-12-07 11:35:00,372.2,373.01,372.2,372.84,4421.0,372.2,373.01,372.2,372.84,4421.0
2022-12-07 11:40:00,373.03,373.65,373.03,373.65,2944.0,373.03,373.65,373.03,373.65,2944.0
2022-12-07 11:45:00,373.45,373.83,373.2,373.81,1959.0,373.45,373.83,373.2,373.81,1959.0
2022-12-07 11:50:00,373.92,374.32,373.41,373.73,6113.0,373.92,374.32,373.41,373.73,6113.0
2022-12-07 11:55:00,373.88,374.5,373.8,374.14,4593.0,373.88,374.5,373.8,374.14,4593.0
2022-12-07 12:00:00,374.08,374.19,373.06,373.38,4153.0,374.08,374.19,373.06,373.38,4153.0
2022-12-07 12:05:00,373.37,373.42,372.99,373.32,2900.0,373.37,373.42,372.99,373.32,2900.0
2022-12-07 12:10:00,373.03,373.68,372.77,373.18,4253.0,373.03,373.68,372.77,373.18,4253.0
2022-12-07 12:15:00,373.52,374.51,373.51,374.0,3030.0,373.52,374.51,373.51,374.0,3030.0
2022-12-07 12:20:00,374.05,374.15,373.48,373.49,2036.0,374.05,374.15,373.48,373.49,2036.0
2022-12-07 12:25:00,373.5,373.5,373.14,373.14,1060.0,373.5,373.5,373.14,373.14,1060.0
2022-12-07 12:30:00,373.31,373.31,372.5,372.8,4768.0,373.31,373.31,372.5,372.8,4768.0
2022-12-07 12:35:00,372.54,373.21,372.51,372.65,10934.0,372.54,373.21,372.51,372.65,10934.0
2022-12-07 12:40:00,372.73,373.86,372.72,373.69,4113.0,372.73,373.86,372.72,373.69,4113.0
2022-12-07 12:45:00,373.55,374.06,373.43,373.94,2975.0,373.55,374.06,373.43,373.94,2975.0
2022-12-07 12:50:00,373.96,374.5,373.77,373.77,5185.0,373.96,374.5,373.77,373.77,5185.0
2022-12-07 12:55:00,373.84,373.84,373.08,373.08,1100.0,373.84,373.84,373.08,373.08,1100.0
2022-12-07 13:00:00,373.31,373.64,372.89,372.96,8102.0,373.31,373.64,372.89,372.96,8102.0
2022-12-07 13:05:00,372.64,373.62,372.64,373.54,2467.0,372.64,373.62,372.64,373.54,2467.0
2022-12-07 13:10:00,373.5,374.88,373.35,374.88,4000.0,373.5,374.88,373.35,374.88,4000.0
2022-12-07 13:15:00,374.61,374.62,374.24,374.31,7900.0,374.61,374.62,374.24,374.31,7900.0
2022-12-07 13:20:00,374.19,374.22,373.01,373.77,6936.0,374.19,374.22,373.01,373.77,6936.0
2022-12-07 13:25:00,373.67,374.15,373.44,374.15,3791.0,373.67,374.15,373.44,374.15,3791.0
2022-12-07 13:30:00,373.76,373.89,373.43,373.72,3463.0,373.76,373.89,373.43,373.72,3463.0
2022-12-07 13:35:00,373.83,373.95,373.33,373.53,2516.0,373.83,373.95,373.33,373.53,2516.0
2022-12-07 13:40:00,373.53,373.8,373.46,373.69,2924.0,373.53,373.8,373.46,373.69,2924.0
2022-12-07 13:45:00,373.9,373.9,373.43,373.48,2700.0,373.9,373.9,373.43,373.48,2700.0
2022-12-07 13:50:00,373.66,373.82,373.1,373.23,2304.0,373.66,373.82,373.1,373.23,2304.0
2022-12-07 13:55:00,373.22,373.22,372.64,372.88,2500.0,373.22,373.22,372.64,372.88,2500.0
2022-12-07 14:00:00,372.64,372.74,372.35,372.58,5908.0,372.64,372.74,372.35,372.58,5908.0
2022-12-07 14:05:00,372.58,372.75,372.38,372.75,6705.0,372.58,372.75,372.38,372.75,6705.0
2022-12-07 14:10:00,372.72,373.26,372.66,373.18,5484.0,372.72,373.26,372.66,373.18,5484.0
2022-12-07 14:15:00,373.23,373.43,372.78,372.92,5817.0,373.23,373.43,372.78,372.92,5817.0
2022-12-07 14:20:00,372.88,372.94,372.0,372.44,6947.0,372.88,372.94,372.0,372.44,6947.0
2022-12-07 14:25:00,372.67,373.19,372.59,372.88,6914.0,372.67,373.19,372.59,372.88,6914.0
2022-12-07 14:30:00,372.7,372.83,372.27,372.69,4510.0,372.7,372.83,372.27,372.69,4510.0
2022-12-07 14:35:00,372.8,373.08,372.55,373.05,5260.0,372.8,373.08,372.55,373.05,5260.0
2022-12-07 14:40:00,372.91,372.91,372.26,372.48,4857.0,372.91,372.91,372.26,372.48,4857.0
2022-12-07 14:45:00,372.37,372.65,372.18,372.65,7800.0,372.37,372.65,372.18,372.65,7800.0
2022-12-07 14:50:00,372.63,372.71,372.23,372.26,4087.0,372.63,372.71,372.23,372.26,4087.0
2022-12-07 14:55:00,372.45,372.47,371.74,372.0,6308.0,372.45,372.47,371.74,372.0,6308.0
2022-12-07 15:00:00,371.94,372.48,371.9,372.18,4963.0,371.94,372.48,371.9,372.18,4963.0
2022-12-07 15:05:00,372.15,372.26,371.43,371.62,10007.0,372.15,372.26,371.43,371.62,10007.0
2022-12-07 15:10:00,371.72,372.23,371.68,371.87,5949.0,371.72,372.23,371.68,371.87,5949.0
2022-12-07 15:15:00,371.76,372.24,371.55,371.73,7409.0,371.76,372.24,371.55,371.73,7409.0
2022-12-07 15:20:00,371.73,372.16,371.5,372.1,10550.0,371.73,372.16,371.5,372.1,10550.0
2022-12-07 15:25:00,371.97,372.22,371.9,372.11,6620.0,371.97,372.22,371.9,372.11,6620.0
2022-12-07 15:30:00,372.09,372.33,371.86,372.03,13570.0,372.09,372.33,371.86,372.03,13570.0
2022-12-07 15:35:00,372.01,372.27,371.67,372.18,17249.0,372.01,372.27,371.67,372.18,17249.0
2022-12-07 15:40:00,372.25,372.3,371.39,371.56,11651.0,372.25,372.3,371.39,371.56,11651.0
2022-12-07 15:45:00,371.48,372.05,371.47,371.97,10735.0,371.48,372.05,371.47,371.97,10735.0
2022-12-07 15:50:00,371.97,372.22,371.5,371.81,23362.0,371.97,372.22,371.5,371.81,23362.0
2022-12-07 15:55:00,371.93,372.81,371.91,372.33,64278.0,371.93,372.81,371.91,372.33,64278.0
2022-12-08 09:30:00,374.99,374.99,370.53,371.81,24843.0,374.99,374.99,370.53,371.81,24843.0
2022-12-08 09:35:00,371.78,371.78,369.05,370.38,19741.0,371.78,371.78,369.05,370.38,19741.0
2022-12-08 09:40:00,370.42,371.14,369.44,369.9,24977.0,370.42,371.14,369.44,369.9,24977.0
2022-12-08 09:45:00,369.86,371.3,368.44,370.5,41540.0,369.86,371.3,368.44,370.5,41540.0
2022-12-08 09:50:00,370.81,372.28,370.0,371.37,53434.0,370.81,372.28,370.0,371.37,53434.0
2022-12-08 09:55:00,371.5,373.37,371.0,372.69,74466.0,371.5,373.37,371.0,372.69,74466.0
2022-12-08 10:00:00,372.64,373.37,371.27,371.43,23504.0,372.64,373.37,371.27,371.43,23504.0
2022-12-08 10:05:00,371.61,372.99,371.06,372.77,19531.0,371.61,372.99,371.06,372.77,19531.0
2022-12-08 10:10:00,372.77,374.69,372.55,373.44,43654.0,372.77,374.69,372.55,373.44,43654.0
2022-12-08 10:15:00,373.52,373.97,372.48,372.8,15713.0,373.52,373.97,372.48,372.8,15713.0
2022-12-08 10:20:00,372.83,373.32,372.21,373.07,11458.0,372.83,373.32,372.21,373.07,11458.0
2022-12-08 10:25:00,372.93,374.87,372.93,374.44,19182.0,372.93,374.87,372.93,374.44,19182.0
2022-12-08 10:30:00,374.57,375.26,373.73,375.25,9609.0,374.57,375.26,373.73,375.25,9609.0
2022-12-08 10:35:00,375.42,375.43,374.31,374.69,8798.0,375.42,375.43,374.31,374.69,8798.0
2022-12-08 10:40:00,374.75,374.94,373.73,373.9,7078.0,374.75,374.94,373.73,373.9,7078.0
2022-12-08 10:45:00,373.66,374.17,373.28,373.78,9805.0,373.66,374.17,373.28,373.78,9805.0
2022-12-08 10:50:00,373.94,374.15,373.0,373.28,18099.0,373.94,374.15,373.0,373.28,18099.0
2022-12-08 10:55:00,373.43,374.09,373.03,373.37,4793.0,373.43,374.09,373.03,373.37,4793.0
2022-12-08 11:00:00,373.5,373.74,371.79,371.88,5809.0,373.5,373.74,371.79,371.88,5809.0
2022-12-08 11:05:00,371.52,371.96,371.05,371.1,6328.0,371.52,371.96,371.05,371.1,6328.0
2022-12-08 11:10:00,371.05,371.6,370.69,371.03,9890.0,371.05,371.6,370.69,371.03,9890.0
2022-12-08 11:15:00,371.14,371.29,369.37,369.51,10732.0,371.14,371.29,369.37,369.51,10732.0
2022-12-08 11:20:00,369.67,370.01,369.34,369.44,11001.0,369.67,370.01,369.34,369.44,11001.0
2022-12-08 11:25:00,369.01,370.46,369.01,370.33,11788.0,369.01,370.46,369.01,370.33,11788.0
2022-12-08 11:30:00,370.25,371.3,370.18,370.95,20940.0,370.25,371.3,370.18,370.95,20940.0
2022-12-08 11:35:00,370.96,371.95,370.45,371.73,13121.0,370.96,371.95,370.45,371.73,13121.0
2022-12-08 11:40:00,371.76,371.88,370.69,370.69,8837.0,371.76,371.88,370.69,370.69,8837.0
2022-12-08 11:45:00,370.81,371.83,370.81,371.78,7504.0,370.81,371.83,370.81,371.78,7504.0
2022-12-08 11:50:00,371.53,371.53,370.87,371.13,5351.0,371.53,371.53,370.87,371.13,5351.0
2022-12-08 11:55:00,371.36,371.61,370.84,370.92,7695.0,371.36,371.61,370.84,370.92,7695.0
2022-12-08 12:00:00,370.55,370.82,369.69,369.82,13019.0,370.55,370.82,369.69,369.82,13019.0
2022-12-08 12:05:00,370.13,371.1,369.92,371.09,21906.0,370.13,371.1,369.92,371.09,21906.0
2022-12-08 12:10:00,371.24,371.9,370.86,371.14,9244.0,371.24,371.9,370.86,371.14,9244.0
2022-12-08 12:15:00,371.32,372.01,371.17,372.0,7680.0,371.32,372.01,371.17,372.0,7680.0
2022-12-08 12:20:00,371.71,371.72,371.24,371.5,2400.0,371.71,371.72,371.24,371.5,2400.0
2022-12-08 12:25:00,371.49,371.92,371.31,371.8,5979.0,371.49,371.92,371.31,371.8,5979.0
2022-12-08 12:30:00,371.78,372.12,371.55,372.05,8385.0,371.78,372.12,371.55,372.05,8385.0
2022-12-08 12:35:00,371.9,373.45,371.82,373.45,12311.0,371.9,373.45,371.82,373.45,12311.0
2022-12-08 12:40:00,373.4,373.73,372.41,372.98,23411.0,373.4,373.73,372.41,372.98,23411.0
2022-12-08 12:45:00,372.62,373.05,372.44,372.76,15298.0,372.62,373.05,372.44,372.76,15298.0
2022-12-08 12:50:00,372.73,373.54,372.73,373.25,14087.0,372.73,373.54,372.73,373.25,14087.0
2022-12-08 12:55:00,373.37,373.76,373.0,373.17,22481.0,373.37,373.76,373.0,373.17,22481.0
2022-12-08 13:00:00,373.3,373.36,372.96,373.13,16248.0,373.3,373.36,372.96,373.13,16248.0
2022-12-08 13:05:00,372.98,374.55,372.98,374.4,15970.0,372.98,374.55,372.98,374.4,15970.0
2022-12-08 13:10:00,374.31,375.38,374.13,375.38,11602.0,374.31,375.38,374.13,375.38,11602.0
2022-12-08 13:15:00,375.13,375.82,374.88,375.72,13077.0,375.13,375.82,374.88,375.72,13077.0
2022-12-08 13:20:00,375.66,375.8,374.01,374.22,19849.0,375.66,375.8,374.01,374.22,19849.0
2022-12-08 13:25:00,373.81,375.9,373.77,375.68,25753.0,373.81,375.9,373.77,375.68,25753.0
2022-12-08 13:30:00,375.65,376.26,375.49,375.91,13360.0,375.65,376.26,375.49,375.91,13360.0
2022-12-08 13:35:00,375.95,376.64,375.82,376.64,7365.0,375.95,376.64,375.82,376.64,7365.0
2022-12-08 13:40:00,376.68,377.0,375.87,376.24,23016.0,376.68,377.0,375.87,376.24,23016.0
2022-12-08 13:45:00,376.1,377.2,375.92,376.9,21461.0,376.1,377.2,375.92,376.9,21461.0
2022-12-08 13:50:00,376.8,376.87,374.72,375.17,10174.0,376.8,376.87,374.72,375.17,10174.0
2022-12-08 13:55:00,374.56,375.34,374.55,374.6,8885.0,374.56,375.34,374.55,374.6,8885.0
2022-12-08 14:00:00,374.6,374.77,374.0,374.24,11616.0,374.6,374.77,374.0,374.24,11616.0
2022-12-08 14:05:00,374.03,374.58,373.64,374.22,12350.0,374.03,374.58,373.64,374.22,12350.0
2022-12-08 14:10:00,374.0,374.48,373.51,374.19,6640.0,374.0,374.48,373.51,374.19,6640.0
2022-12-08 14:15:00,374.25,375.04,373.99,374.7,8343.0,374.25,375.04,373.99,374.7,8343.0
2022-12-08 14:20:00,374.68,375.33,374.59,375.23,12036.0,374.68,375.33,374.59,375.23,12036.0
2022-12-08 14:25:00,375.44,375.44,374.52,374.9,8010.0,375.44,375.44,374.52,374.9,8010.0
2022-12-08 14:30:00,375.05,375.05,374.28,374.42,6752.0,375.05,375.05,374.28,374.42,6752.0
2022-12-08 14:35:00,374.43,374.63,374.02,374.51,10872.0,374.43,374.63,374.02,374.51,10872.0
2022-12-08 14:40:00,374.49,375.06,374.4,374.69,8061.0,374.49,375.06,374.4,374.69,8061.0
2022-12-08 14:45:00,374.73,375.66,374.73,375.39,9619.0,374.73,375.66,374.73,375.39,9619.0
2022-12-08 14:50:00,375.34,375.46,374.62,375.46,8371.0,375.34,375.46,374.62,375.46,8371.0
2022-12-08 14:55:00,375.29,375.61,375.1,375.16,6370.0,375.29,375.61,375.1,375.16,6370.0
2022-12-08 15:00:00,375.14,375.49,374.87,375.05,7341.0,375.14,375.49,374.87,375.05,7341.0
2022-12-08 15:05:00,374.99,375.68,374.77,375.56,7605.0,374.99,375.68,374.77,375.56,7605.0
2022-12-08 15:10:00,375.68,375.71,375.23,375.25,10010.0,375.68,375.71,375.23,375.25,10010.0
2022-12-08 15:15:00,375.21,375.83,375.11,375.82,10521.0,375.21,375.83,375.11,375.82,10521.0
2022-12-08 15:20:00,375.8,376.32,375.61,375.88,18750.0,375.8,376.32,375.61,375.88,18750.0
2022-12-08 15:25:00,375.73,375.76,374.88,375.67,15341.0,375.73,375.76,374.88,375.67,15341.0
2022-12-08 15:30:00,375.65,375.76,374.1,374.66,12818.0,375.65,375.76,374.1,374.66,12818.0
2022-12-08 15:35:00,374.54,374.85,374.5,374.51,8133.0,374.54,374.85,374.5,374.51,8133.0
2022-12-08 15:40:00,374.47,374.78,374.18,374.5,17385.0,374.47,374.78,374.18,374.5,17385.0
2022-12-08 15:45:00,374.4,375.5,374.26,374.36,44494.0,374.4,375.5,374.26,374.36,44494.0
2022-12-08 15:50:00,374.55,374.67,373.69,373.97,72081.0,374.55,374.67,373.69,373.97,72081.0
2022-12-08 15:55:00,373.85,375.51,373.57,374.5,137543.0,373.85,375.51,373.57,374.5,137543.0
2022-12-09 09:30:00,344.13,349.0,338.01,339.62,369573.0,344.13,349.0,338.01,339.62,369573.0
2022-12-09 09:35:00,338.95,343.0,337.25,341.77,203324.0,338.95,343.0,337.25,341.77,203324.0
2022-12-09 09:40:00,341.53,341.53,337.0,340.49,176835.0,341.53,341.53,337.0,340.49,176835.0
2022-12-09 09:45:00,340.49,341.29,338.55,338.63,100262.0,340.49,341.29,338.55,338.63,100262.0
2022-12-09 09:50:00,338.46,338.75,334.98,334.98,194297.0,338.46,338.75,334.98,334.98,194297.0
2022-12-09 09:55:00,334.97,335.99,333.46,333.99,176526.0,334.97,335.99,333.46,333.99,176526.0
2022-12-09 10:00:00,334.52,334.72,331.11,331.39,208826.0,334.52,334.72,331.11,331.39,208826.0
2022-12-09 10:05:00,331.28,332.21,330.26,330.84,153035.0,331.28,332.21,330.26,330.84,153035.0
2022-12-09 10:10:00,330.9,331.0,327.57,327.83,223488.0,330.9,331.0,327.57,327.83,223488.0
2022-12-09 10:15:00,327.92,329.3,326.14,326.33,179294.0,327.92,329.3,326.14,326.33,179294.0
2022-12-09 10:20:00,326.24,328.64,325.3,328.24,228997.0,326.24,328.64,325.3,328.24,228997.0
2022-12-09 10:25:00,328.33,328.53,326.65,328.08,96641.0,328.33,328.53,326.65,328.08,96641.0
2022-12-09 10:30:00,327.91,329.99,327.66,329.75,163322.0,327.91,329.99,327.66,329.75,163322.0
2022-12-09 10:35:00,329.79,330.99,328.77,330.33,180185.0,329.79,330.99,328.77,330.33,180185.0
2022-12-09 10:40:00,330.35,330.35,327.5,329.92,141263.0,330.35,330.35,327.5,329.92,141263.0
2022-12-09 10:45:00,329.96,329.96,328.03,329.24,89619.0,329.96,329.96,328.03,329.24,89619.0
2022-12-09 10:50:00,329.24,329.65,328.11,328.23,91711.0,329.24,329.65,328.11,328.23,91711.0
2022-12-09 10:55:00,328.3,329.66,327.5,329.63,97358.0,328.3,329.66,327.5,329.63,97358.0
2022-12-09 11:00:00,329.59,332.29,329.19,331.6,163389.0,329.59,332.29,329.19,331.6,163389.0
2022-12-09 11:05:00,331.46,332.23,330.71,332.18,84825.0,331.46,332.23,330.71,332.18,84825.0
2022-12-09 11:10:00,332.11,332.42,331.3,332.33,83263.0,332.11,332.42,331.3,332.33,83263.0
2022-12-09 11:15:00,332.31,332.7,330.05,330.66,103090.0,332.31,332.7,330.05,330.66,103090.0
2022-12-09 11:20:00,330.81,330.85,328.78,329.05,71864.0,330.81,330.85,328.78,329.05,71864.0
2022-12-09 11:25:00,329.05,329.35,328.48,329.04,59871.0,329.05,329.35,328.48,329.04,59871.0
2022-12-09 11:30:00,329.03,329.16,328.05,328.9,34379.0,329.03,329.16,328.05,328.9,34379.0
2022-12-09 11:35:00,328.87,329.94,328.39,328.8,44362.0,328.87,329.94,328.39,328.8,44362.0
2022-12-09 11:40:00,329.02,329.46,328.09,329.36,34288.0,329.02,329.46,328.09,329.36,34288.0
2022-12-09 11:45:00,329.22,329.36,328.0,328.13,32733.0,329.22,329.36,328.0,328.13,32733.0
2022-12-09 11:50:00,328.15,328.6,327.7,327.79,47373.0,328.15,328.6,327.7,327.79,47373.0
2022-12-09 11:55:00,327.89,327.94,326.77,327.61,57463.0,327.89,327.94,326.77,327.61,57463.0
2022-12-09 12:00:00,327.55,328.11,327.08,327.85,31521.0,327.55,328.11,327.08,327.85,31521.0
2022-12-09 12:05:00,327.8,328.76,327.51,328.76,32391.0,327.8,328.76,327.51,328.76,32391.0
2022-12-09 12:10:00,328.55,329.22,328.27,328.66,33377.0,328.55,329.22,328.27,328.66,33377.0
2022-12-09 12:15:00,328.68,328.68,327.68,328.29,19319.0,328.68,328.68,327.68,328.29,19319.0
2022-12-09 12:20:00,328.4,328.4,327.72,327.8,24013.0,328.4,328.4,327.72,327.8,24013.0
2022-12-09 12:25:00,327.87,328.15,327.12,327.29,26504.0,327.87,328.15,327.12,327.29,26504.0
2022-12-09 12:30:00,327.1,329.28,327.1,329.16,25005.0,327.1,329.28,327.1,329.16,25005.0
2022-12-09 12:35:00,329.18,329.94,328.69,329.74,37582.0,329.18,329.94,328.69,329.74,37582.0
2022-12-09 12:40:00,329.69,329.94,328.76,329.25,36631.0,329.69,329.94,328.76,329.25,36631.0
2022-12-09 12:45:00,329.5,329.73,329.07,329.16,18221.0,329.5,329.73,329.07,329.16,18221.0
2022-12-09 12:50:00,329.08,329.86,328.93,329.34,15827.0,329.08,329.86,328.93,329.34,15827.0
2022-12-09 12:55:00,329.36,329.59,328.9,329.22,14899.0,329.36,329.59,328.9,329.22,14899.0
2022-12-09 13:00:00,328.99,328.99,327.12,327.55,37785.0,328.99,328.99,327.12,327.55,37785.0
2022-12-09 13:05:00,327.55,327.97,327.13,327.71,37961.0,327.55,327.97,327.13,327.71,37961.0
2022-12-09 13:10:00,327.72,327.72,326.67,327.03,37592.0,327.72,327.72,326.67,327.03,37592.0
2022-12-09 13:15:00,327.2,327.7,326.0,326.74,43801.0,327.2,327.7,326.0,326.74,43801.0
2022-12-09 13:20:00,326.75,326.81,325.75,325.75,36853.0,326.75,326.81,325.75,325.75,36853.0
2022-12-09 13:25:00,325.75,326.01,325.23,325.36,59102.0,325.75,326.01,325.23,325.36,59102.0
2022-12-09 13:30:00,325.24,325.84,325.15,325.55,36194.0,325.24,325.84,325.15,325.55,36194.0
2022-12-09 13:35:00,325.65,325.83,325.0,325.59,44733.0,325.65,325.83,325.0,325.59,44733.0
2022-12-09 13:40:00,325.69,325.69,324.01,324.57,66490.0,325.69,325.69,324.01,324.57,66490.0
2022-12-09 13:45:00,324.56,324.6,323.79,324.21,57733.0,324.56,324.6,323.79,324.21,57733.0
2022-12-09 13:50:00,324.05,324.53,323.62,324.28,51493.0,324.05,324.53,323.62,324.28,51493.0
2022-12-09 13:55:00,324.4,324.9,324.19,324.47,35464.0,324.4,324.9,324.19,324.47,35464.0
2022-12-09 14:00:00,324.46,324.5,323.56,323.78,43140.0,324.46,324.5,323.56,323.78,43140.0
2022-12-09 14:05:00,323.81,323.82,323.15,323.35,44057.0,323.81,323.82,323.15,323.35,44057.0
2022-12-09 14:10:00,323.32,323.76,323.2,323.75,28488.0,323.32,323.76,323.2,323.75,28488.0
2022-12-09 14:15:00,323.73,324.71,323.39,324.37,54630.0,323.73,324.71,323.39,324.37,54630.0
2022-12-09 14:20:00,324.39,325.19,324.35,324.91,64193.0,324.39,325.19,324.35,324.91,64193.0
2022-12-09 14:25:00,324.91,325.09,324.54,324.8,34656.0,324.91,325.09,324.54,324.8,34656.0
2022-12-09 14:30:00,324.75,324.75,323.61,324.2,42986.0,324.75,324.75,323.61,324.2,42986.0
2022-12-09 14:35:00,324.31,325.45,324.18,325.29,44033.0,324.31,325.45,324.18,325.29,44033.0
2022-12-09 14:40:00,325.29,325.32,324.34,324.36,29236.0,325.29,325.32,324.34,324.36,29236.0
2022-12-09 14:45:00,324.29,324.36,323.78,324.01,16546.0,324.29,324.36,323.78,324.01,16546.0
2022-12-09 14:50:00,323.99,324.47,323.75,323.86,24517.0,323.99,324.47,323.75,323.86,24517.0
2022-12-09 14:55:00,323.86,324.42,323.78,324.04,21200.0,323.86,324.42,323.78,324.04,21200.0
2022-12-09 15:00:00,324.13,324.4,323.76,324.27,20784.0,324.13,324.4,323.76,324.27,20784.0
2022-12-09 15:05:00,324.23,324.3,323.92,324.14,20500.0,324.23,324.3,323.92,324.14,20500.0
2022-12-09 15:10:00,324.11,325.15,323.86,325.15,39943.0,324.11,325.15,323.86,325.15,39943.0
2022-12-09 15:15:00,325.06,325.25,324.74,324.97,36725.0,325.06,325.25,324.74,324.97,36725.0
2022-12-09 15:20:00,324.92,326.7,324.92,326.55,84502.0,324.92,326.7,324.92,326.55,84502.0
2022-12-09 15:25:00,326.55,326.56,325.57,325.88,72381.0,326.55,326.56,325.57,325.88,72381.0
2022-12-09 15:30:00,325.8,325.82,325.09,325.58,48226.0,325.8,325.82,325.09,325.58,48226.0
2022-12-09 15:35:00,325.59,326.13,325.56,325.74,47804.0,325.59,326.13,325.56,325.74,47804.0
2022-12-09 15:40:00,325.74,327.3,325.59,327.3,99283.0,325.74,327.3,325.59,327.3,99283.0
2022-12-09 15:45:00,327.31,327.69,326.55,326.56,122847.0,327.31,327.69,326.55,326.56,122847.0
2022-12-09 15:50:00,326.34,326.62,325.55,326.57,127226.0,326.34,326.62,325.55,326.57,127226.0
2022-12-09 15:55:00,326.58,327.16,325.84,326.63,270909.0,326.58,327.16,325.84,326.63,270909.0
2022-12-12 09:30:00,325.24,325.24,321.61,321.61,138075.0,325.24,325.24,321.61,321.61,138075.0
2022-12-12 09:35:00,321.61,323.0,321.05,322.06,84221.0,321.61,323.0,321.05,322.06,84221.0
2022-12-12 09:40:00,321.73,323.41,321.57,321.57,60352.0,321.73,323.41,321.57,321.57,60352.0
2022-12-12 09:45:00,321.57,322.94,321.3,322.68,46217.0,321.57,322.94,321.3,322.68,46217.0
2022-12-12 09:50:00,322.62,322.89,320.27,320.71,52660.0,322.62,322.89,320.27,320.71,52660.0
2022-12-12 09:55:00,320.71,321.47,320.4,320.76,38843.0,320.71,321.47,320.4,320.76,38843.0
2022-12-12 10:00:00,320.91,321.49,320.14,320.59,35619.0,320.91,321.49,320.14,320.59,35619.0
2022-12-12 10:05:00,320.6,320.65,319.26,319.28,66372.0,320.6,320.65,319.26,319.28,66372.0
2022-12-12 10:10:00,319.3,322.85,319.0,322.22,99559.0,319.3,322.85,319.0,322.22,99559.0
2022-12-12 10:15:00,322.31,324.12,322.0,323.61,71353.0,322.31,324.12,322.0,323.61,71353.0
2022-12-12 10:20:00,323.8,325.86,323.4,325.85,58836.0,323.8,325.86,323.4,325.85,58836.0
2022-12-12 10:25:00,325.9,326.0,324.91,325.42,49453.0,325.9,326.0,324.91,325.42,49453.0
2022-12-12 10:30:00,325.38,325.71,324.18,325.52,45353.0,325.38,325.71,324.18,325.52,45353.0
2022-12-12 10:35:00,325.63,326.0,324.67,324.9,27208.0,325.63,326.0,324.67,324.9,27208.0
2022-12-12 10:40:00,325.09,325.09,324.2,324.86,19612.0,325.09,325.09,324.2,324.86,19612.0
2022-12-12 10:45:00,324.83,324.86,324.09,324.66,24521.0,324.83,324.86,324.09,324.66,24521.0
2022-12-12 10:50:00,324.48,324.48,323.02,323.35,31923.0,324.48,324.48,323.02,323.35,31923.0
2022-12-12 10:55:00,323.35,324.6,323.35,324.58,25297.0,323.35,324.6,323.35,324.58,25297.0
2022-12-12 11:00:00,324.58,325.16,324.13,324.13,28040.0,324.58,325.16,324.13,324.13,28040.0
2022-12-12 11:05:00,324.22,325.48,324.22,325.23,27398.0,324.22,325.48,324.22,325.23,27398.0
2022-12-12 11:10:00,325.35,325.35,324.21,324.21,16154.0,325.35,325.35,324.21,324.21,16154.0
2022-12-12 11:15:00,324.34,324.5,323.87,324.4,18840.0,324.34,324.5,323.87,324.4,18840.0
2022-12-12 11:20:00,324.45,325.21,324.11,325.08,20531.0,324.45,325.21,324.11,325.08,20531.0
2022-12-12 11:25:00,325.06,325.28,324.76,325.1,19753.0,325.06,325.28,324.76,325.1,19753.0
2022-12-12 11:30:00,325.04,325.8,325.02,325.54,17663.0,325.04,325.8,325.02,325.54,17663.0
2022-12-12 11:35:00,325.62,325.88,325.21,325.44,14625.0,325.62,325.88,325.21,325.44,14625.0
2022-12-12 11:40:00,325.38,326.51,325.2,326.06,31465.0,325.38,326.51,325.2,326.06,31465.0
2022-12-12 11:45:00,326.06,326.53,325.63,325.71,29123.0,326.06,326.53,325.63,325.71,29123.0
2022-12-12 11:50:00,325.71,325.71,324.92,324.92,9633.0,325.71,325.71,324.92,324.92,9633.0
2022-12-12 11:55:00,325.01,325.32,324.72,325.07,15797.0,325.01,325.32,324.72,325.07,15797.0
2022-12-12 12:00:00,324.99,325.54,324.89,325.53,12599.0,324.99,325.54,324.89,325.53,12599.0
2022-12-12 12:05:00,325.53,325.59,324.74,324.95,13242.0,325.53,325.59,324.74,324.95,13242.0
2022-12-12 12:10:00,324.85,325.09,324.78,325.09,5409.0,324.85,325.09,324.78,325.09,5409.0
2022-12-12 12:15:00,325.1,325.57,325.08,325.54,8922.0,325.1,325.57,325.08,325.54,8922.0
2022-12-12 12:20:00,325.52,326.07,325.5,325.73,15416.0,325.52,326.07,325.5,325.73,15416.0
2022-12-12 12:25:00,325.73,326.3,325.55,325.83,9322.0,325.73,326.3,325.55,325.83,9322.0
2022-12-12 12:30:00,325.83,326.24,325.7,325.89,19301.0,325.83,326.24,325.7,325.89,19301.0
2022-12-12 12:35:00,325.9,326.15,325.53,326.06,24155.0,325.9,326.15,325.53,326.06,24155.0
2022-12-12 12:40:00,326.06,326.52,325.99,326.44,40544.0,326.06,326.52,325.99,326.44,40544.0
2022-12-12 12:45:00,326.42,326.49,326.03,326.15,27694.0,326.42,326.49,326.03,326.15,27694.0
2022-12-12 12:50:00,326.09,326.6,326.08,326.3,23710.0,326.09,326.6,326.08,326.3,23710.0
2022-12-12 12:55:00,326.3,326.4,325.91,325.93,16306.0,326.3,326.4,325.91,325.93,16306.0
2022-12-12 13:00:00,326.0,326.86,325.89,325.9,25158.0,326.0,326.86,325.89,325.9,25158.0
2022-12-12 13:05:00,325.84,325.9,325.31,325.48,17132.0,325.84,325.9,325.31,325.48,17132.0
2022-12-12 13:10:00,325.27,325.63,325.2,325.32,10992.0,325.27,325.63,325.2,325.32,10992.0
2022-12-12 13:15:00,325.25,326.14,325.21,325.91,18344.0,325.25,326.14,325.21,325.91,18344.0
2022-12-12 13:20:00,325.76,325.9,325.68,325.77,5665.0,325.76,325.9,325.68,325.77,5665.0
2022-12-12 13:25:00,325.68,325.68,325.13,325.53,17269.0,325.68,325.68,325.13,325.53,17269.0
2022-12-12 13:30:00,325.57,325.91,325.57,325.59,9446.0,325.57,325.91,325.57,325.59,9446.0
2022-12-12 13:35:00,325.57,325.65,325.38,325.5,5393.0,325.57,325.65,325.38,325.5,5393.0
2022-12-12 13:40:00,325.61,325.81,325.52,325.72,5352.0,325.61,325.81,325.52,325.72,5352.0
2022-12-12 13:45:00,325.71,326.18,325.64,326.15,9320.0,325.71,326.18,325.64,326.15,9320.0
2022-12-12 13:50:00,326.15,326.21,324.8,324.85,17180.0,326.15,326.21,324.8,324.85,17180.0
2022-12-12 13:55:00,324.8,324.97,324.14,324.43,19700.0,324.8,324.97,324.14,324.43,19700.0
2022-12-12 14:00:00,324.51,324.51,323.64,323.66,15732.0,324.51,324.51,323.64,323.66,15732.0
2022-12-12 14:05:00,323.88,324.21,323.74,323.81,8687.0,323.88,324.21,323.74,323.81,8687.0
2022-12-12 14:10:00,323.76,323.96,323.69,323.71,7717.0,323.76,323.96,323.69,323.71,7717.0
2022-12-12 14:15:00,323.75,323.95,323.38,323.42,12393.0,323.75,323.95,323.38,323.42,12393.0
2022-12-12 14:20:00,323.46,323.48,322.47,322.48,13582.0,323.46,323.48,322.47,322.48,13582.0
2022-12-12 14:25:00,322.43,323.17,322.42,322.78,18047.0,322.43,323.17,322.42,322.78,18047.0
2022-12-12 14:30:00,322.84,322.84,321.71,321.73,20759.0,322.84,322.84,321.71,321.73,20759.0
2022-12-12 14:35:00,321.85,321.93,321.63,321.85,27453.0,321.85,321.93,321.63,321.85,27453.0
2022-12-12 14:40:00,321.85,321.95,321.28,321.32,40450.0,321.85,321.95,321.28,321.32,40450.0
2022-12-12 14:45:00,321.39,321.82,321.34,321.46,37850.0,321.39,321.82,321.34,321.46,37850.0
2022-12-12 14:50:00,321.48,321.98,321.48,321.94,28111.0,321.48,321.98,321.48,321.94,28111.0
2022-12-12 14:55:00,321.94,323.25,321.68,323.24,34490.0,321.94,323.25,321.68,323.24,34490.0
2022-12-12 15:00:00,323.28,323.35,322.59,322.98,23609.0,323.28,323.35,322.59,322.98,23609.0
2022-12-12 15:05:00,322.92,323.29,322.65,323.29,16211.0,322.92,323.29,322.65,323.29,16211.0
2022-12-12 15:10:00,323.34,323.65,322.69,322.98,19003.0,323.34,323.65,322.69,322.98,19003.0
2022-12-12 15:15:00,323.01,323.53,322.86,323.32,19097.0,323.01,323.53,322.86,323.32,19097.0
2022-12-12 15:20:00,323.33,324.35,323.31,324.27,28289.0,323.33,324.35,323.31,324.27,28289.0
2022-12-12 15:25:00,324.27,324.27,323.17,323.68,35818.0,324.27,324.27,323.17,323.68,35818.0
2022-12-12 15:30:00,323.59,324.56,323.42,324.56,22610.0,323.59,324.56,323.42,324.56,22610.0
2022-12-12 15:35:00,324.58,325.12,324.45,324.99,60119.0,324.58,325.12,324.45,324.99,60119.0
2022-12-12 15:40:00,324.97,325.31,324.13,324.28,42811.0,324.97,325.31,324.13,324.28,42811.0
2022-12-12 15:45:00,324.27,325.74,324.2,325.62,37142.0,324.27,325.74,324.2,325.62,37142.0
2022-12-12 15:50:00,325.55,326.71,325.25,326.59,91926.0,325.55,326.71,325.25,326.59,91926.0
2022-12-12 15:55:00,326.58,328.5,326.58,328.23,247480.0,326.58,328.5,326.58,328.23,247480.0
2022-12-13 09:30:00,338.0,339.81,332.51,334.66,160480.0,338.0,339.81,332.51,334.66,160480.0
2022-12-13 09:35:00,334.88,334.99,331.13,331.62,36420.0,334.88,334.99,331.13,331.62,36420.0
2022-12-13 09:40:00,331.66,334.39,331.0,333.79,34148.0,331.66,334.39,331.0,333.79,34148.0
2022-12-13 09:45:00,333.14,334.54,332.46,332.71,21893.0,333.14,334.54,332.46,332.71,21893.0
2022-12-13 09:50:00,332.72,333.33,331.73,332.48,19519.0,332.72,333.33,331.73,332.48,19519.0
2022-12-13 09:55:00,332.68,333.75,331.72,332.3,19210.0,332.68,333.75,331.72,332.3,19210.0
2022-12-13 10:00:00,332.57,332.71,330.0,330.37,44164.0,332.57,332.71,330.0,330.37,44164.0
2022-12-13 10:05:00,330.47,332.6,330.27,332.48,24991.0,330.47,332.6,330.27,332.48,24991.0
2022-12-13 10:10:00,332.38,333.83,331.88,332.88,25235.0,332.38,333.83,331.88,332.88,25235.0
2022-12-13 10:15:00,332.81,333.23,331.14,331.81,12849.0,332.81,333.23,331.14,331.81,12849.0
2022-12-13 10:20:00,331.82,331.84,329.36,329.57,25485.0,331.82,331.84,329.36,329.57,25485.0
2022-12-13 10:25:00,329.46,330.91,328.78,329.74,14844.0,329.46,330.91,328.78,329.74,14844.0
2022-12-13 10:30:00,330.42,331.0,329.21,330.63,12839.0,330.42,331.0,329.21,330.63,12839.0
2022-12-13 10:35:00,330.47,330.47,326.89,326.98,22133.0,330.47,330.47,326.89,326.98,22133.0
2022-12-13 10:40:00,326.77,328.45,326.77,328.11,16453.0,326.77,328.45,326.77,328.11,16453.0
2022-12-13 10:45:00,328.35,328.39,326.82,326.82,14769.0,328.35,328.39,326.82,326.82,14769.0
2022-12-13 10:50:00,326.75,327.84,326.37,327.62,6890.0,326.75,327.84,326.37,327.62,6890.0
2022-12-13 10:55:00,327.58,327.67,326.79,327.19,13828.0,327.58,327.67,326.79,327.19,13828.0
2022-12-13 11:00:00,327.37,327.67,326.37,326.5,17624.0,327.37,327.67,326.37,326.5,17624.0
2022-12-13 11:05:00,326.31,327.08,326.14,326.79,11290.0,326.31,327.08,326.14,326.79,11290.0
2022-12-13 11:10:00,326.77,328.24,326.75,328.03,15519.0,326.77,328.24,326.75,328.03,15519.0
2022-12-13 11:15:00,328.03,328.03,326.49,326.49,12501.0,328.03,328.03,326.49,326.49,12501.0
2022-12-13 11:20:00,326.55,327.0,326.34,326.69,6642.0,326.55,327.0,326.34,326.69,6642.0
2022-12-13 11:25:00,326.72,327.17,326.48,327.17,14752.0,326.72,327.17,326.48,327.17,14752.0
2022-12-13 11:30:00,327.17,328.24,327.1,328.16,13855.0,327.17,328.24,327.1,328.16,13855.0
2022-12-13 11:35:00,328.17,328.49,327.63,327.63,16824.0,328.17,328.49,327.63,327.63,16824.0
2022-12-13 11:40:00,327.75,327.86,326.59,327.38,17359.0,327.75,327.86,326.59,327.38,17359.0
2022-12-13 11:45:00,327.47,327.5,325.06,325.38,19860.0,327.47,327.5,325.06,325.38,19860.0
2022-12-13 11:50:00,325.21,325.44,324.91,325.3,24201.0,325.21,325.44,324.91,325.3,24201.0
2022-12-13 11:55:00,325.04,325.27,324.62,325.16,14560.0,325.04,325.27,324.62,325.16,14560.0
2022-12-13 12:00:00,325.26,325.84,325.0,325.63,12706.0,325.26,325.84,325.0,325.63,12706.0
2022-12-13 12:05:00,325.5,326.06,324.98,325.18,22458.0,325.5,326.06,324.98,325.18,22458.0
2022-12-13 12:10:00,325.17,325.17,323.68,324.33,23681.0,325.17,325.17,323.68,324.33,23681.0
2022-12-13 12:15:00,324.42,324.42,321.5,321.73,27806.0,324.42,324.42,321.5,321.73,27806.0
2022-12-13 12:20:00,321.89,323.21,321.76,323.1,11034.0,321.89,323.21,321.76,323.1,11034.0
2022-12-13 12:25:00,323.16,323.59,322.95,323.44,14037.0,323.16,323.59,322.95,323.44,14037.0
2022-12-13 12:30:00,323.3,323.9,323.02,323.57,9045.0,323.3,323.9,323.02,323.57,9045.0
2022-12-13 12:35:00,323.46,324.06,323.2,324.05,4679.0,323.46,324.06,323.2,324.05,4679.0
2022-12-13 12:40:00,323.84,323.87,323.0,323.56,6042.0,323.84,323.87,323.0,323.56,6042.0
2022-12-13 12:45:00,323.66,324.0,322.79,322.79,7914.0,323.66,324.0,322.79,322.79,7914.0
2022-12-13 12:50:00,322.79,322.92,322.17,322.2,17354.0,322.79,322.92,322.17,322.2,17354.0
2022-12-13 12:55:00,322.0,323.17,321.85,323.02,10528.0,322.0,323.17,321.85,323.02,10528.0
2022-12-13 13:00:00,323.03,323.65,322.52,323.63,12781.0,323.03,323.65,322.52,323.63,12781.0
2022-12-13 13:05:00,323.49,324.3,323.41,323.66,11899.0,323.49,324.3,323.41,323.66,11899.0
2022-12-13 13:10:00,323.64,324.32,323.44,323.84,4453.0,323.64,324.32,323.44,323.84,4453.0
2022-12-13 13:15:00,324.17,324.83,323.76,324.59,4800.0,324.17,324.83,323.76,324.59,4800.0
2022-12-13 13:20:00,324.61,324.71,324.21,324.22,11738.0,324.61,324.71,324.21,324.22,11738.0
2022-12-13 13:25:00,324.34,324.34,323.67,323.81,6264.0,324.34,324.34,323.67,323.81,6264.0
2022-12-13 13:30:00,323.88,324.82,323.88,324.37,3927.0,323.88,324.82,323.88,324.37,3927.0
2022-12-13 13:35:00,324.29,324.97,324.28,324.71,4600.0,324.29,324.97,324.28,324.71,4600.0
2022-12-13 13:40:00,324.69,324.8,324.15,324.8,11841.0,324.69,324.8,324.15,324.8,11841.0
2022-12-13 13:45:00,324.79,324.95,324.35,324.48,2963.0,324.79,324.95,324.35,324.48,2963.0
2022-12-13 13:50:00,324.37,324.44,323.5,323.51,12517.0,324.37,324.44,323.5,323.51,12517.0
2022-12-13 13:55:00,323.62,324.16,323.5,323.92,4835.0,323.62,324.16,323.5,323.92,4835.0
2022-12-13 14:00:00,323.88,324.11,323.62,323.97,13307.0,323.88,324.11,323.62,323.97,13307.0
2022-12-13 14:05:00,324.06,324.36,323.68,323.95,13937.0,324.06,324.36,323.68,323.95,13937.0
2022-12-13 14:10:00,323.97,324.33,323.67,324.11,14406.0,323.97,324.33,323.67,324.11,14406.0
2022-12-13 14:15:00,324.15,325.14,323.95,324.75,24038.0,324.15,325.14,323.95,324.75,24038.0
2022-12-13 14:20:00,324.89,325.02,324.12,325.02,7216.0,324.89,325.02,324.12,325.02,7216.0
2022-12-13 14:25:00,324.97,325.78,324.87,325.77,6540.0,324.97,325.78,324.87,325.77,6540.0
2022-12-13 14:30:00,325.59,326.18,325.37,326.18,10850.0,325.59,326.18,325.37,326.18,10850.0
2022-12-13 14:35:00,326.18,326.73,326.06,326.73,8213.0,326.18,326.73,326.06,326.73,8213.0
2022-12-13 14:40:00,326.7,327.41,326.57,327.2,16693.0,326.7,327.41,326.57,327.2,16693.0
2022-12-13 14:45:00,327.18,327.18,326.78,326.92,6964.0,327.18,327.18,326.78,326.92,6964.0
2022-12-13 14:50:00,326.87,326.88,325.31,325.47,17512.0,326.87,326.88,325.31,325.47,17512.0
2022-12-13 14:55:00,325.4,326.02,325.28,325.94,6533.0,325.4,326.02,325.28,325.94,6533.0
2022-12-13 15:00:00,325.97,325.97,324.55,324.92,9230.0,325.97,325.97,324.55,324.92,9230.0
2022-12-13 15:05:00,324.99,325.15,324.5,324.6,6648.0,324.99,325.15,324.5,324.6,6648.0
2022-12-13 15:10:00,324.64,324.64,323.84,324.32,7967.0,324.64,324.64,323.84,324.32,7967.0
2022-12-13 15:15:00,324.19,325.61,324.19,325.53,13987.0,324.19,325.61,324.19,325.53,13987.0
2022-12-13 15:20:00,325.59,326.41,325.39,326.41,11806.0,325.59,326.41,325.39,326.41,11806.0
2022-12-13 15:25:00,326.26,326.49,326.07,326.47,11099.0,326.26,326.49,326.07,326.47,11099.0
2022-12-13 15:30:00,326.4,327.54,326.4,327.36,24430.0,326.4,327.54,326.4,327.36,24430.0
2022-12-13 15:35:00,327.22,327.36,326.55,326.68,12696.0,327.22,327.36,326.55,326.68,12696.0
2022-12-13 15:40:00,326.69,326.93,326.38,326.92,15216.0,326.69,326.93,326.38,326.92,15216.0
2022-12-13 15:45:00,326.84,327.69,326.84,327.22,39288.0,326.84,327.69,326.84,327.22,39288.0
2022-12-13 15:50:00,327.27,328.48,327.25,327.91,52002.0,327.27,328.48,327.25,327.91,52002.0
2022-12-13 15:55:00,327.79,327.83,326.26,326.26,66334.0,327.79,327.83,326.26,326.26,66334.0
2022-12-14 09:30:00,326.27,329.0,326.2,328.47,38657.0,326.27,329.0,326.2,328.47,38657.0
2022-12-14 09:35:00,328.58,330.89,328.2,330.55,46954.0,328.58,330.89,328.2,330.55,46954.0
2022-12-14 09:40:00,330.62,331.36,328.32,328.76,69061.0,330.62,331.36,328.32,328.76,69061.0
2022-12-14 09:45:00,328.72,329.31,327.75,328.58,26475.0,328.72,329.31,327.75,328.58,26475.0
2022-12-14 09:50:00,328.64,329.74,326.97,327.96,21285.0,328.64,329.74,326.97,327.96,21285.0
2022-12-14 09:55:00,327.76,328.2,327.22,328.03,8199.0,327.76,328.2,327.22,328.03,8199.0
2022-12-14 10:00:00,328.28,328.28,326.53,327.12,24317.0,328.28,328.28,326.53,327.12,24317.0
2022-12-14 10:05:00,327.11,327.3,326.26,326.37,12957.0,327.11,327.3,326.26,326.37,12957.0
2022-12-14 10:10:00,326.36,326.8,326.0,326.25,26201.0,326.36,326.8,326.0,326.25,26201.0
2022-12-14 10:15:00,326.3,327.81,326.16,327.81,10954.0,326.3,327.81,326.16,327.81,10954.0
2022-12-14 10:20:00,327.74,328.14,327.28,327.8,11711.0,327.74,328.14,327.28,327.8,11711.0
2022-12-14 10:25:00,328.0,328.5,327.67,328.16,15048.0,328.0,328.5,327.67,328.16,15048.0
2022-12-14 10:30:00,328.03,329.26,327.96,329.26,27089.0,328.03,329.26,327.96,329.26,27089.0
2022-12-14 10:35:00,329.21,330.18,328.89,329.84,29781.0,329.21,330.18,328.89,329.84,29781.0
2022-12-14 10:40:00,329.75,330.55,329.3,329.81,26736.0,329.75,330.55,329.3,329.81,26736.0
2022-12-14 10:45:00,329.84,330.93,329.65,330.47,10769.0,329.84,330.93,329.65,330.47,10769.0
2022-12-14 10:50:00,330.47,330.84,330.12,330.8,24229.0,330.47,330.84,330.12,330.8,24229.0
2022-12-14 10:55:00,330.84,332.0,330.83,331.68,26540.0,330.84,332.0,330.83,331.68,26540.0
2022-12-14 11:00:00,331.71,332.39,331.47,332.11,20796.0,331.71,332.39,331.47,332.11,20796.0
2022-12-14 11:05:00,332.22,332.27,331.35,331.58,13943.0,332.22,332.27,331.35,331.58,13943.0
2022-12-14 11:10:00,331.7,331.98,331.35,331.67,10116.0,331.7,331.98,331.35,331.67,10116.0
2022-12-14 11:15:00,331.8,331.8,330.83,331.39,8608.0,331.8,331.8,330.83,331.39,8608.0
2022-12-14 11:20:00,331.39,331.76,331.16,331.58,5814.0,331.39,331.76,331.16,331.58,5814.0
2022-12-14 11:25:00,331.7,331.71,330.88,331.55,8588.0,331.7,331.71,330.88,331.55,8588.0
2022-12-14 11:30:00,331.41,332.0,331.41,331.96,13302.0,331.41,332.0,331.41,331.96,13302.0
2022-12-14 11:35:00,331.96,332.8,331.76,332.78,21774.0,331.96,332.8,331.76,332.78,21774.0
2022-12-14 11:40:00,332.64,333.66,332.17,333.09,45052.0,332.64,333.66,332.17,333.09,45052.0
2022-12-14 11:45:00,333.13,333.46,332.6,333.46,43361.0,333.13,333.46,332.6,333.46,43361.0
2022-12-14 11:50:00,333.48,333.52,332.42,332.75,10563.0,333.48,333.52,332.42,332.75,10563.0
2022-12-14 11:55:00,332.75,333.43,332.75,333.01,19532.0,332.75,333.43,332.75,333.01,19532.0
2022-12-14 12:00:00,333.06,333.89,332.6,333.45,10805.0,333.06,333.89,332.6,333.45,10805.0
2022-12-14 12:05:00,333.54,334.0,333.24,333.93,10001.0,333.54,334.0,333.24,333.93,10001.0
2022-12-14 12:10:00,333.98,334.1,333.27,333.35,11992.0,333.98,334.1,333.27,333.35,11992.0
2022-12-14 12:15:00,333.35,333.61,332.87,333.37,8581.0,333.35,333.61,332.87,333.37,8581.0
2022-12-14 12:20:00,333.38,333.67,333.25,333.67,3761.0,333.38,333.67,333.25,333.67,3761.0
2022-12-14 12:25:00,333.68,334.1,332.91,332.92,12760.0,333.68,334.1,332.91,332.92,12760.0
2022-12-14 12:30:00,333.0,333.3,332.84,332.9,12744.0,333.0,333.3,332.84,332.9,12744.0
2022-12-14 12:35:00,333.0,333.49,332.88,333.49,4886.0,333.0,333.49,332.88,333.49,4886.0
2022-12-14 12:40:00,333.54,333.73,333.32,333.55,6767.0,333.54,333.73,333.32,333.55,6767.0
2022-12-14 12:45:00,333.71,333.71,332.86,333.04,6548.0,333.71,333.71,332.86,333.04,6548.0
2022-12-14 12:50:00,332.93,332.94,332.42,332.72,10804.0,332.93,332.94,332.42,332.72,10804.0
2022-12-14 12:55:00,332.77,333.52,332.77,333.28,16060.0,332.77,333.52,332.77,333.28,16060.0
2022-12-14 13:00:00,333.36,334.6,333.29,334.55,19193.0,333.36,334.6,333.29,334.55,19193.0
2022-12-14 13:05:00,334.42,334.72,334.3,334.59,8528.0,334.42,334.72,334.3,334.59,8528.0
2022-12-14 13:10:00,334.65,334.95,334.51,334.86,13937.0,334.65,334.95,334.51,334.86,13937.0
2022-12-14 13:15:00,334.65,334.65,333.87,334.08,6585.0,334.65,334.65,333.87,334.08,6585.0
2022-12-14 13:20:00,334.2,334.58,334.2,334.44,6049.0,334.2,334.58,334.2,334.44,6049.0
2022-12-14 13:25:00,334.44,335.08,334.37,334.99,16854.0,334.44,335.08,334.37,334.99,16854.0
2022-12-14 13:30:00,334.98,336.12,334.95,336.07,20221.0,334.98,336.12,334.95,336.07,20221.0
2022-12-14 13:35:00,336.07,336.81,336.04,336.81,15549.0,336.07,336.81,336.04,336.81,15549.0
2022-12-14 13:40:00,336.78,336.89,335.64,335.93,20323.0,336.78,336.89,335.64,335.93,20323.0
2022-12-14 13:45:00,336.04,336.18,334.88,334.88,13356.0,336.04,336.18,334.88,334.88,13356.0
2022-12-14 13:50:00,334.91,335.05,334.42,334.48,11981.0,334.91,335.05,334.42,334.48,11981.0
2022-12-14 13:55:00,334.51,335.14,334.37,334.77,16965.0,334.51,335.14,334.37,334.77,16965.0
2022-12-14 14:00:00,334.56,334.56,329.26,330.75,69178.0,334.56,334.56,329.26,330.75,69178.0
2022-12-14 14:05:00,330.45,331.24,328.66,330.17,89238.0,330.45,331.24,328.66,330.17,89238.0
2022-12-14 14:10:00,330.34,332.48,329.62,331.48,28343.0,330.34,332.48,329.62,331.48,28343.0
2022-12-14 14:15:00,331.11,332.5,331.0,332.06,16562.0,331.11,332.5,331.0,332.06,16562.0
2022-12-14 14:20:00,332.19,332.4,331.5,331.76,15809.0,332.19,332.4,331.5,331.76,15809.0
2022-12-14 14:25:00,331.79,332.76,331.56,332.25,19856.0,331.79,332.76,331.56,332.25,19856.0
2022-12-14 14:30:00,332.2,332.47,328.24,328.49,42504.0,332.2,332.47,328.24,328.49,42504.0
2022-12-14 14:35:00,328.34,330.75,328.34,330.75,20282.0,328.34,330.75,328.34,330.75,20282.0
2022-12-14 14:40:00,330.31,333.99,329.81,332.23,30395.0,330.31,333.99,329.81,332.23,30395.0
2022-12-14 14:45:00,332.53,333.12,330.58,332.29,45538.0,332.53,333.12,330.58,332.29,45538.0
2022-12-14 14:50:00,332.14,332.87,330.83,332.48,21019.0,332.14,332.87,330.83,332.48,21019.0
2022-12-14 14:55:00,332.6,333.25,331.88,333.13,20425.0,332.6,333.25,331.88,333.13,20425.0
2022-12-14 15:00:00,332.86,335.56,332.78,335.23,36371.0,332.86,335.56,332.78,335.23,36371.0
2022-12-14 15:05:00,335.05,335.56,334.08,334.61,33578.0,335.05,335.56,334.08,334.61,33578.0
2022-12-14 15:10:00,334.38,337.27,334.38,335.63,45891.0,334.38,337.27,334.38,335.63,45891.0
2022-12-14 15:15:00,335.93,336.33,333.57,334.34,18097.0,335.93,336.33,333.57,334.34,18097.0
2022-12-14 15:20:00,334.44,335.0,333.79,334.5,13903.0,334.44,335.0,333.79,334.5,13903.0
2022-12-14 15:25:00,334.73,334.73,332.18,332.3,22381.0,334.73,334.73,332.18,332.3,22381.0
2022-12-14 15:30:00,332.26,332.9,331.32,332.14,54192.0,332.26,332.9,331.32,332.14,54192.0
2022-12-14 15:35:00,332.23,332.99,331.56,332.8,22693.0,332.23,332.99,331.56,332.8,22693.0
2022-12-14 15:40:00,332.95,333.29,332.53,333.1,26416.0,332.95,333.29,332.53,333.1,26416.0
2022-12-14 15:45:00,332.99,333.71,332.5,333.55,33606.0,332.99,333.71,332.5,333.55,33606.0
2022-12-14 15:50:00,333.63,334.88,333.63,334.13,42116.0,333.63,334.88,333.63,334.13,42116.0
2022-12-14 15:55:00,334.0,334.07,332.9,333.42,73420.0,334.0,334.07,332.9,333.42,73420.0
2022-12-15 09:30:00,327.1,328.64,325.0,327.16,61485.0,327.1,328.64,325.0,327.16,61485.0
2022-12-15 09:35:00,327.36,329.23,327.03,328.66,37891.0,327.36,329.23,327.03,328.66,37891.0
2022-12-15 09:40:00,328.88,329.91,327.51,329.57,39950.0,328.88,329.91,327.51,329.57,39950.0
2022-12-15 09:45:00,329.68,329.99,328.46,329.29,13554.0,329.68,329.99,328.46,329.29,13554.0
2022-12-15 09:50:00,329.75,329.84,328.19,328.37,61992.0,329.75,329.84,328.19,328.37,61992.0
2022-12-15 09:55:00,328.37,328.83,328.09,328.78,47710.0,328.37,328.83,328.09,328.78,47710.0
2022-12-15 10:00:00,328.82,328.82,327.61,327.73,14634.0,328.82,328.82,327.61,327.73,14634.0
2022-12-15 10:05:00,328.01,328.28,327.25,328.0,17794.0,328.01,328.28,327.25,328.0,17794.0
2022-12-15 10:10:00,328.23,329.85,328.05,329.85,9234.0,328.23,329.85,328.05,329.85,9234.0
2022-12-15 10:15:00,329.61,330.21,329.17,330.14,10879.0,329.61,330.21,329.17,330.14,10879.0
2022-12-15 10:20:00,330.0,330.82,329.98,330.56,12839.0,330.0,330.82,329.98,330.56,12839.0
2022-12-15 10:25:00,330.34,330.55,329.51,330.31,17937.0,330.34,330.55,329.51,330.31,17937.0
2022-12-15 10:30:00,330.33,331.49,330.12,330.7,29111.0,330.33,331.49,330.12,330.7,29111.0
2022-12-15 10:35:00,330.54,331.14,330.53,331.03,9745.0,330.54,331.14,330.53,331.03,9745.0
2022-12-15 10:40:00,330.85,331.02,329.03,329.64,8425.0,330.85,331.02,329.03,329.64,8425.0
2022-12-15 10:45:00,329.4,329.47,328.14,328.38,7129.0,329.4,329.47,328.14,328.38,7129.0
2022-12-15 10:50:00,328.0,328.09,327.5,328.09,11869.0,328.0,328.09,327.5,328.09,11869.0
2022-12-15 10:55:00,328.09,328.26,327.65,327.91,4319.0,328.09,328.26,327.65,327.91,4319.0
2022-12-15 11:00:00,328.01,328.31,327.93,328.22,11328.0,328.01,328.31,327.93,328.22,11328.0
2022-12-15 11:05:00,328.2,328.61,327.63,327.8,9388.0,328.2,328.61,327.63,327.8,9388.0
2022-12-15 11:10:00,327.55,327.88,327.41,327.5,15127.0,327.55,327.88,327.41,327.5,15127.0
2022-12-15 11:15:00,327.5,327.91,327.44,327.67,11325.0,327.5,327.91,327.44,327.67,11325.0
2022-12-15 11:20:00,327.67,327.87,327.47,327.53,11646.0,327.67,327.87,327.47,327.53,11646.0
2022-12-15 11:25:00,327.5,327.6,326.5,326.59,21334.0,327.5,327.6,326.5,326.59,21334.0
2022-12-15 11:30:00,326.59,327.08,326.25,327.08,14085.0,326.59,327.08,326.25,327.08,14085.0
2022-12-15 11:35:00,327.34,327.81,327.04,327.18,10476.0,327.34,327.81,327.04,327.18,10476.0
2022-12-15 11:40:00,327.02,327.02,326.4,326.5,10517.0,327.02,327.02,326.4,326.5,10517.0
2022-12-15 11:45:00,326.68,326.84,326.37,326.4,8140.0,326.68,326.84,326.37,326.4,8140.0
2022-12-15 11:50:00,326.26,326.89,325.9,326.74,10358.0,326.26,326.89,325.9,326.74,10358.0
2022-12-15 11:55:00,326.85,327.04,326.49,326.5,4109.0,326.85,327.04,326.49,326.5,4109.0
2022-12-15 12:00:00,326.74,327.06,326.7,326.94,6472.0,326.74,327.06,326.7,326.94,6472.0
2022-12-15 12:05:00,326.82,327.7,326.82,327.5,7194.0,326.82,327.7,326.82,327.5,7194.0
2022-12-15 12:10:00,327.62,327.65,326.75,327.13,8851.0,327.62,327.65,326.75,327.13,8851.0
2022-12-15 12:15:00,327.09,327.51,326.88,327.46,4062.0,327.09,327.51,326.88,327.46,4062.0
2022-12-15 12:20:00,327.51,327.8,327.17,327.8,4944.0,327.51,327.8,327.17,327.8,4944.0
2022-12-15 12:25:00,327.8,328.06,327.52,327.99,17082.0,327.8,328.06,327.52,327.99,17082.0
2022-12-15 12:30:00,328.0,328.87,327.98,328.57,11696.0,328.0,328.87,327.98,328.57,11696.0
2022-12-15 12:35:00,328.5,328.5,327.73,327.73,4487.0,328.5,328.5,327.73,327.73,4487.0
2022-12-15 12:40:00,327.7,327.79,327.61,327.73,2520.0,327.7,327.79,327.61,327.73,2520.0
2022-12-15 12:45:00,327.77,327.87,327.4,327.41,5250.0,327.77,327.87,327.4,327.41,5250.0
2022-12-15 12:50:00,327.5,327.81,327.36,327.59,4695.0,327.5,327.81,327.36,327.59,4695.0
2022-12-15 12:55:00,327.6,327.8,327.36,327.8,7266.0,327.6,327.8,327.36,327.8,7266.0
2022-12-15 13:00:00,327.7,327.71,327.39,327.42,11901.0,327.7,327.71,327.39,327.42,11901.0
2022-12-15 13:05:00,327.42,327.51,326.88,326.88,17772.0,327.42,327.51,326.88,326.88,17772.0
2022-12-15 13:10:00,326.85,327.66,326.7,327.59,8719.0,326.85,327.66,326.7,327.59,8719.0
2022-12-15 13:15:00,327.46,327.52,327.35,327.35,1314.0,327.46,327.52,327.35,327.35,1314.0
2022-12-15 13:20:00,327.35,327.5,327.15,327.46,9732.0,327.35,327.5,327.15,327.46,9732.0
2022-12-15 13:25:00,327.52,328.24,327.47,328.24,3302.0,327.52,328.24,327.47,328.24,3302.0
2022-12-15 13:30:00,328.14,328.79,328.05,328.79,7751.0,328.14,328.79,328.05,328.79,7751.0
2022-12-15 13:35:00,328.61,328.75,328.15,328.41,8510.0,328.61,328.75,328.15,328.41,8510.0
2022-12-15 13:40:00,328.45,328.6,327.98,328.0,7866.0,328.45,328.6,327.98,328.0,7866.0
2022-12-15 13:45:00,328.01,328.23,327.83,327.95,5371.0,328.01,328.23,327.83,327.95,5371.0
2022-12-15 13:50:00,327.92,328.03,327.58,327.8,5440.0,327.92,328.03,327.58,327.8,5440.0
2022-12-15 13:55:00,327.82,327.98,327.69,327.69,1749.0,327.82,327.98,327.69,327.69,1749.0
2022-12-15 14:00:00,327.67,327.97,327.56,327.68,5887.0,327.67,327.97,327.56,327.68,5887.0
2022-12-15 14:05:00,327.58,327.77,327.51,327.51,12556.0,327.58,327.77,327.51,327.51,12556.0
2022-12-15 14:10:00,327.48,327.61,327.12,327.13,12281.0,327.48,327.61,327.12,327.13,12281.0
2022-12-15 14:15:00,327.01,327.19,326.79,327.0,9919.0,327.01,327.19,326.79,327.0,9919.0
2022-12-15 14:20:00,326.98,327.51,326.86,326.9,19656.0,326.98,327.51,326.86,326.9,19656.0
2022-12-15 14:25:00,326.94,327.02,326.51,326.95,15235.0,326.94,327.02,326.51,326.95,15235.0
2022-12-15 14:30:00,326.93,327.08,326.63,326.74,8647.0,326.93,327.08,326.63,326.74,8647.0
2022-12-15 14:35:00,326.47,327.13,326.35,327.13,18825.0,326.47,327.13,326.35,327.13,18825.0
2022-12-15 14:40:00,327.01,327.56,327.0,327.56,8882.0,327.01,327.56,327.0,327.56,8882.0
2022-12-15 14:45:00,327.44,327.6,326.69,326.91,7439.0,327.44,327.6,326.69,326.91,7439.0
2022-12-15 14:50:00,326.91,327.42,326.84,327.42,12123.0,326.91,327.42,326.84,327.42,12123.0
2022-12-15 14:55:00,327.49,328.44,327.47,328.21,7013.0,327.49,328.44,327.47,328.21,7013.0
2022-12-15 15:00:00,328.29,328.5,328.07,328.12,8034.0,328.29,328.5,328.07,328.12,8034.0
2022-12-15 15:05:00,328.06,328.24,327.88,328.04,13388.0,328.06,328.24,327.88,328.04,13388.0
2022-12-15 15:10:00,328.0,328.14,327.48,327.49,9887.0,328.0,328.14,327.48,327.49,9887.0
2022-12-15 15:15:00,327.47,328.0,327.13,327.4,8313.0,327.47,328.0,327.13,327.4,8313.0
2022-12-15 15:20:00,327.33,328.2,327.26,328.11,10829.0,327.33,328.2,327.26,328.11,10829.0
2022-12-15 15:25:00,328.11,328.23,327.82,328.16,12249.0,328.11,328.23,327.82,328.16,12249.0
2022-12-15 15:30:00,328.15,328.54,327.9,328.44,22527.0,328.15,328.54,327.9,328.44,22527.0
2022-12-15 15:35:00,328.36,328.37,327.81,328.0,10654.0,328.36,328.37,327.81,328.0,10654.0
2022-12-15 15:40:00,327.99,328.05,326.96,326.96,42854.0,327.99,328.05,326.96,326.96,42854.0
2022-12-15 15:45:00,326.83,327.14,325.5,325.75,40253.0,326.83,327.14,325.5,325.75,40253.0
2022-12-15 15:50:00,325.77,326.15,325.38,325.79,70563.0,325.77,326.15,325.38,325.79,70563.0
2022-12-15 15:55:00,325.79,325.86,325.12,325.2,105448.0,325.79,325.86,325.12,325.2,105448.0
2022-12-16 09:30:00,322.07,324.86,321.66,324.86,92796.0,322.07,324.86,321.66,324.86,92796.0
2022-12-16 09:35:00,324.25,324.88,323.53,323.76,20008.0,324.25,324.88,323.53,323.76,20008.0
2022-12-16 09:40:00,323.92,325.72,323.79,325.45,19457.0,323.92,325.72,323.79,325.45,19457.0
2022-12-16 09:45:00,325.55,326.5,324.92,326.41,13405.0,325.55,326.5,324.92,326.41,13405.0
2022-12-16 09:50:00,326.18,326.41,324.91,325.33,8808.0,326.18,326.41,324.91,325.33,8808.0
2022-12-16 09:55:00,325.26,326.07,324.84,325.5,4590.0,325.26,326.07,324.84,325.5,4590.0
2022-12-16 10:00:00,325.31,325.41,324.46,324.88,4368.0,325.31,325.41,324.46,324.88,4368.0
2022-12-16 10:05:00,325.34,325.57,324.76,324.76,12673.0,325.34,325.57,324.76,324.76,12673.0
2022-12-16 10:10:00,324.92,325.37,324.89,325.12,9228.0,324.92,325.37,324.89,325.12,9228.0
2022-12-16 10:15:00,325.29,325.4,324.57,325.19,7873.0,325.29,325.4,324.57,325.19,7873.0
2022-12-16 10:20:00,325.18,325.59,324.79,325.08,7568.0,325.18,325.59,324.79,325.08,7568.0
2022-12-16 10:25:00,324.86,325.32,324.71,324.9,12438.0,324.86,325.32,324.71,324.9,12438.0
2022-12-16 10:30:00,324.9,325.22,323.63,323.74,20218.0,324.9,325.22,323.63,323.74,20218.0
2022-12-16 10:35:00,323.78,324.92,323.51,324.54,14546.0,323.78,324.92,323.51,324.54,14546.0
2022-12-16 10:40:00,324.22,324.35,323.78,324.02,15474.0,324.22,324.35,323.78,324.02,15474.0
2022-12-16 10:45:00,323.94,324.16,323.74,324.16,5788.0,323.94,324.16,323.74,324.16,5788.0
2022-12-16 10:50:00,324.1,324.15,323.31,323.71,7857.0,324.1,324.15,323.31,323.71,7857.0
2022-12-16 10:55:00,323.71,323.8,323.11,323.5,8740.0,323.71,323.8,323.11,323.5,8740.0
2022-12-16 11:00:00,323.36,323.48,322.53,322.53,15540.0,323.36,323.48,322.53,322.53,15540.0
2022-12-16 11:05:00,322.46,322.46,321.63,321.69,10608.0,322.46,322.46,321.63,321.69,10608.0
2022-12-16 11:10:00,321.73,322.63,321.58,322.43,15949.0,321.73,322.63,321.58,322.43,15949.0
2022-12-16 11:15:00,322.52,322.89,322.27,322.76,13156.0,322.52,322.89,322.27,322.76,13156.0
2022-12-16 11:20:00,322.67,322.87,322.05,322.05,9158.0,322.67,322.87,322.05,322.05,9158.0
2022-12-16 11:25:00,322.08,322.52,321.64,321.67,7304.0,322.08,322.52,321.64,321.67,7304.0
2022-12-16 11:30:00,321.67,322.58,321.66,322.26,6769.0,321.67,322.58,321.66,322.26,6769.0
2022-12-16 11:35:00,322.61,322.63,322.17,322.49,10649.0,322.61,322.63,322.17,322.49,10649.0
2022-12-16 11:40:00,322.4,323.0,322.4,322.8,10797.0,322.4,323.0,322.4,322.8,10797.0
2022-12-16 11:45:00,322.8,322.9,322.17,322.28,6877.0,322.8,322.9,322.17,322.28,6877.0
2022-12-16 11:50:00,322.36,322.75,322.2,322.72,11345.0,322.36,322.75,322.2,322.72,11345.0
2022-12-16 11:55:00,322.79,322.79,321.76,321.93,13066.0,322.79,322.79,321.76,321.93,13066.0
2022-12-16 12:00:00,322.0,322.21,321.88,322.13,7049.0,322.0,322.21,321.88,322.13,7049.0
2022-12-16 12:05:00,322.09,322.46,321.99,322.0,9918.0,322.09,322.46,321.99,322.0,9918.0
2022-12-16 12:10:00,322.0,322.08,321.33,321.35,13045.0,322.0,322.08,321.33,321.35,13045.0
2022-12-16 12:15:00,321.3,321.32,320.28,321.09,18314.0,321.3,321.32,320.28,321.09,18314.0
2022-12-16 12:20:00,320.99,321.48,320.94,321.13,7379.0,320.99,321.48,320.94,321.13,7379.0
2022-12-16 12:25:00,321.16,321.42,320.89,321.35,4100.0,321.16,321.42,320.89,321.35,4100.0
2022-12-16 12:30:00,321.23,321.35,320.63,320.78,6321.0,321.23,321.35,320.63,320.78,6321.0
2022-12-16 12:35:00,321.06,321.46,320.68,320.74,12660.0,321.06,321.46,320.68,320.74,12660.0
2022-12-16 12:40:00,320.66,320.66,319.33,320.17,20905.0,320.66,320.66,319.33,320.17,20905.0
2022-12-16 12:45:00,320.22,320.48,319.88,320.48,5500.0,320.22,320.48,319.88,320.48,5500.0
2022-12-16 12:50:00,320.43,320.53,319.92,320.1,11391.0,320.43,320.53,319.92,320.1,11391.0
2022-12-16 12:55:00,320.2,320.73,320.17,320.64,7802.0,320.2,320.73,320.17,320.64,7802.0
2022-12-16 13:00:00,320.69,320.86,320.46,320.85,15166.0,320.69,320.86,320.46,320.85,15166.0
2022-12-16 13:05:00,320.98,321.54,320.78,320.91,14425.0,320.98,321.54,320.78,320.91,14425.0
2022-12-16 13:10:00,320.91,320.91,320.24,320.39,11307.0,320.91,320.91,320.24,320.39,11307.0
2022-12-16 13:15:00,320.46,320.72,319.72,319.85,19128.0,320.46,320.72,319.72,319.85,19128.0
2022-12-16 13:20:00,319.56,319.61,318.7,319.13,28002.0,319.56,319.61,318.7,319.13,28002.0
2022-12-16 13:25:00,318.96,319.45,318.96,319.39,4745.0,318.96,319.45,318.96,319.39,4745.0
2022-12-16 13:30:00,319.28,319.44,318.85,319.44,7011.0,319.28,319.44,318.85,319.44,7011.0
2022-12-16 13:35:00,319.38,319.55,319.12,319.41,12049.0,319.38,319.55,319.12,319.41,12049.0
2022-12-16 13:40:00,319.41,319.58,319.13,319.56,14491.0,319.41,319.58,319.13,319.56,14491.0
2022-12-16 13:45:00,319.68,319.87,319.53,319.63,10473.0,319.68,319.87,319.53,319.63,10473.0
2022-12-16 13:50:00,319.59,319.66,319.08,319.17,11545.0,319.59,319.66,319.08,319.17,11545.0
2022-12-16 13:55:00,319.1,319.3,318.81,319.27,6259.0,319.1,319.3,318.81,319.27,6259.0
2022-12-16 14:00:00,318.98,319.21,318.88,319.0,6689.0,318.98,319.21,318.88,319.0,6689.0
2022-12-16 14:05:00,318.98,319.29,318.83,319.21,6030.0,318.98,319.29,318.83,319.21,6030.0
2022-12-16 14:10:00,319.04,319.47,319.03,319.31,10407.0,319.04,319.47,319.03,319.31,10407.0
2022-12-16 14:15:00,319.32,319.49,319.03,319.23,17790.0,319.32,319.49,319.03,319.23,17790.0
2022-12-16 14:20:00,319.31,319.4,319.1,319.4,12097.0,319.31,319.4,319.1,319.4,12097.0
2022-12-16 14:25:00,319.32,319.41,319.11,319.13,12596.0,319.32,319.41,319.11,319.13,12596.0
2022-12-16 14:30:00,319.12,319.21,318.83,318.91,11891.0,319.12,319.21,318.83,318.91,11891.0
2022-12-16 14:35:00,318.99,319.16,318.45,318.63,9951.0,318.99,319.16,318.45,318.63,9951.0
2022-12-16 14:40:00,318.65,318.65,318.19,318.36,11125.0,318.65,318.65,318.19,318.36,11125.0
2022-12-16 14:45:00,318.21,318.53,318.21,318.42,10721.0,318.21,318.53,318.21,318.42,10721.0
2022-12-16 14:50:00,318.4,318.93,318.35,318.85,8138.0,318.4,318.93,318.35,318.85,8138.0
2022-12-16 14:55:00,319.04,319.49,318.96,319.29,7544.0,319.04,319.49,318.96,319.29,7544.0
2022-12-16 15:00:00,319.26,319.39,318.87,318.88,11382.0,319.26,319.39,318.87,318.88,11382.0
2022-12-16 15:05:00,318.93,318.93,318.37,318.43,6325.0,318.93,318.93,318.37,318.43,6325.0
2022-12-16 15:10:00,318.62,319.08,318.59,319.05,6496.0,318.62,319.08,318.59,319.05,6496.0
2022-12-16 15:15:00,319.05,319.4,319.0,319.32,17592.0,319.05,319.4,319.0,319.32,17592.0
2022-12-16 15:20:00,319.25,320.07,319.23,320.07,20873.0,319.25,320.07,319.23,320.07,20873.0
2022-12-16 15:25:00,320.11,320.34,319.81,320.04,11453.0,320.11,320.34,319.81,320.04,11453.0
2022-12-16 15:30:00,320.06,320.97,319.85,320.82,13170.0,320.06,320.97,319.85,320.82,13170.0
2022-12-16 15:35:00,320.85,321.26,320.59,321.15,15619.0,320.85,321.26,320.59,321.15,15619.0
2022-12-16 15:40:00,321.1,321.5,321.03,321.27,22046.0,321.1,321.5,321.03,321.27,22046.0
2022-12-16 15:45:00,321.27,321.42,321.1,321.22,23422.0,321.27,321.42,321.1,321.22,23422.0
2022-12-16 15:50:00,321.32,322.1,320.73,321.95,44350.0,321.32,322.1,320.73,321.95,44350.0
2022-12-16 15:55:00,322.0,322.01,320.99,321.19,59576.0,322.0,322.01,320.99,321.19,59576.0
2022-12-19 09:30:00,321.31,321.31,318.61,319.95,23341.0,321.31,321.31,318.61,319.95,23341.0
2022-12-19 09:35:00,319.58,320.21,318.71,319.74,15199.0,319.58,320.21,318.71,319.74,15199.0
2022-12-19 09:40:00,319.89,320.31,318.79,320.31,14944.0,319.89,320.31,318.79,320.31,14944.0
2022-12-19 09:45:00,319.98,320.18,319.0,319.97,8012.0,319.98,320.18,319.0,319.97,8012.0
2022-12-19 09:50:00,319.95,320.12,319.33,319.77,14039.0,319.95,320.12,319.33,319.77,14039.0
2022-12-19 09:55:00,319.77,320.08,319.15,320.02,24570.0,319.77,320.08,319.15,320.02,24570.0
2022-12-19 10:00:00,320.02,320.39,319.87,320.12,22614.0,320.02,320.39,319.87,320.12,22614.0
2022-12-19 10:05:00,320.13,320.17,319.86,319.98,8827.0,320.13,320.17,319.86,319.98,8827.0
2022-12-19 10:10:00,320.0,320.71,319.99,320.58,26891.0,320.0,320.71,319.99,320.58,26891.0
2022-12-19 10:15:00,320.52,320.61,319.85,320.23,12970.0,320.52,320.61,319.85,320.23,12970.0
2022-12-19 10:20:00,320.19,320.79,319.99,320.2,22962.0,320.19,320.79,319.99,320.2,22962.0
2022-12-19 10:25:00,320.14,320.38,319.85,320.12,9789.0,320.14,320.38,319.85,320.12,9789.0
2022-12-19 10:30:00,320.11,320.25,318.82,318.99,6886.0,320.11,320.25,318.82,318.99,6886.0
2022-12-19 10:35:00,319.12,319.46,318.97,319.34,8660.0,319.12,319.46,318.97,319.34,8660.0
2022-12-19 10:40:00,319.25,319.67,319.19,319.22,9353.0,319.25,319.67,319.19,319.22,9353.0
2022-12-19 10:45:00,319.25,319.46,319.22,319.29,4987.0,319.25,319.46,319.22,319.29,4987.0
2022-12-19 10:50:00,319.25,319.4,318.12,318.12,13525.0,319.25,319.4,318.12,318.12,13525.0
2022-12-19 10:55:00,318.11,318.11,317.51,317.71,16797.0,318.11,318.11,317.51,317.71,16797.0
2022-12-19 11:00:00,317.75,318.21,317.68,317.91,8781.0,317.75,318.21,317.68,317.91,8781.0
2022-12-19 11:05:00,318.16,318.21,317.89,318.06,5501.0,318.16,318.21,317.89,318.06,5501.0
2022-12-19 11:10:00,318.08,318.48,318.02,318.03,12366.0,318.08,318.48,318.02,318.03,12366.0
2022-12-19 11:15:00,317.98,318.81,317.96,318.71,7675.0,317.98,318.81,317.96,318.71,7675.0
2022-12-19 11:20:00,318.85,319.51,318.63,319.51,5263.0,318.85,319.51,318.63,319.51,5263.0
2022-12-19 11:25:00,319.42,319.61,319.13,319.46,4991.0,319.42,319.61,319.13,319.46,4991.0
2022-12-19 11:30:00,319.66,319.66,318.39,318.83,8276.0,319.66,319.66,318.39,318.83,8276.0
2022-12-19 11:35:00,318.65,318.76,318.38,318.48,3576.0,318.65,318.76,318.38,318.48,3576.0
2022-12-19 11:40:00,318.44,318.86,318.15,318.47,3659.0,318.44,318.86,318.15,318.47,3659.0
2022-12-19 11:45:00,318.71,318.82,318.39,318.39,3184.0,318.71,318.82,318.39,318.39,3184.0
2022-12-19 11:50:00,318.5,318.65,318.11,318.19,3628.0,318.5,318.65,318.11,318.19,3628.0
2022-12-19 11:55:00,318.08,318.23,317.81,318.09,5853.0,318.08,318.23,317.81,318.09,5853.0
2022-12-19 12:00:00,318.09,318.61,318.0,318.45,5071.0,318.09,318.61,318.0,318.45,5071.0
2022-12-19 12:05:00,318.24,318.66,318.24,318.49,4490.0,318.24,318.66,318.24,318.49,4490.0
2022-12-19 12:10:00,318.58,319.08,318.45,319.08,4961.0,318.58,319.08,318.45,319.08,4961.0
2022-12-19 12:15:00,319.07,319.14,318.86,319.0,1700.0,319.07,319.14,318.86,319.0,1700.0
2022-12-19 12:20:00,318.88,319.08,318.85,318.86,1425.0,318.88,319.08,318.85,318.86,1425.0
2022-12-19 12:25:00,318.98,319.2,318.72,318.72,2467.0,318.98,319.2,318.72,318.72,2467.0
2022-12-19 12:30:00,318.78,318.78,318.4,318.53,2840.0,318.78,318.78,318.4,318.53,2840.0
2022-12-19 12:35:00,318.35,319.15,318.35,318.86,4100.0,318.35,319.15,318.35,318.86,4100.0
2022-12-19 12:40:00,318.9,318.9,318.58,318.67,933.0,318.9,318.9,318.58,318.67,933.0
2022-12-19 12:45:00,318.58,319.1,318.45,319.07,3802.0,318.58,319.1,318.45,319.07,3802.0
2022-12-19 12:50:00,318.96,319.21,318.75,319.21,9514.0,318.96,319.21,318.75,319.21,9514.0
2022-12-19 12:55:00,319.23,319.26,318.98,318.98,4391.0,319.23,319.26,318.98,318.98,4391.0
2022-12-19 13:00:00,318.96,319.18,318.86,319.16,3750.0,318.96,319.18,318.86,319.16,3750.0
2022-12-19 13:05:00,319.11,319.17,318.6,318.79,3094.0,319.11,319.17,318.6,318.79,3094.0
2022-12-19 13:10:00,318.82,319.25,318.82,319.18,7299.0,318.82,319.25,318.82,319.18,7299.0
2022-12-19 13:15:00,319.21,319.31,318.71,318.76,11275.0,319.21,319.31,318.71,318.76,11275.0
2022-12-19 13:20:00,318.9,319.05,318.55,318.75,5253.0,318.9,319.05,318.55,318.75,5253.0
2022-12-19 13:25:00,319.02,319.04,318.48,318.54,2525.0,319.02,319.04,318.48,318.54,2525.0
2022-12-19 13:30:00,318.45,318.47,318.21,318.31,2950.0,318.45,318.47,318.21,318.31,2950.0
2022-12-19 13:35:00,318.33,318.65,318.29,318.57,2981.0,318.33,318.65,318.29,318.57,2981.0
2022-12-19 13:40:00,318.65,318.65,318.2,318.4,4876.0,318.65,318.65,318.2,318.4,4876.0
2022-12-19 13:45:00,318.44,318.51,318.22,318.51,8917.0,318.44,318.51,318.22,318.51,8917.0
2022-12-19 13:50:00,318.66,318.72,318.6,318.68,700.0,318.66,318.72,318.6,318.68,700.0
2022-12-19 13:55:00,318.74,318.74,318.28,318.3,2903.0,318.74,318.74,318.28,318.3,2903.0
2022-12-19 14:00:00,318.5,318.53,318.21,318.3,4309.0,318.5,318.53,318.21,318.3,4309.0
2022-12-19 14:05:00,318.35,318.74,318.33,318.6,2526.0,318.35,318.74,318.33,318.6,2526.0
2022-12-19 14:10:00,318.6,318.78,318.46,318.46,2640.0,318.6,318.78,318.46,318.46,2640.0
2022-12-19 14:15:00,318.47,318.54,317.97,318.02,12403.0,318.47,318.54,317.97,318.02,12403.0
2022-12-19 14:20:00,318.04,318.33,317.59,317.67,3798.0,318.04,318.33,317.59,317.67,3798.0
2022-12-19 14:25:00,317.86,317.93,317.11,317.25,4676.0,317.86,317.93,317.11,317.25,4676.0
2022-12-19 14:30:00,317.25,317.73,317.15,317.67,2627.0,317.25,317.73,317.15,317.67,2627.0
2022-12-19 14:35:00,317.66,317.67,317.19,317.62,4796.0,317.66,317.67,317.19,317.62,4796.0
2022-12-19 14:40:00,317.54,317.58,317.38,317.39,1968.0,317.54,317.58,317.38,317.39,1968.0
2022-12-19 14:45:00,317.49,317.96,317.14,317.24,4018.0,317.49,317.96,317.14,317.24,4018.0
2022-12-19 14:50:00,317.25,317.36,317.15,317.22,8233.0,317.25,317.36,317.15,317.22,8233.0
2022-12-19 14:55:00,317.31,317.72,317.3,317.64,3390.0,317.31,317.72,317.3,317.64,3390.0
2022-12-19 15:00:00,317.74,317.79,317.55,317.59,4382.0,317.74,317.79,317.55,317.59,4382.0
2022-12-19 15:05:00,317.57,317.81,317.3,317.65,7361.0,317.57,317.81,317.3,317.65,7361.0
2022-12-19 15:10:00,317.67,317.87,317.55,317.64,5830.0,317.67,317.87,317.55,317.64,5830.0
2022-12-19 15:15:00,317.74,318.09,317.65,317.91,7592.0,317.74,318.09,317.65,317.91,7592.0
2022-12-19 15:20:00,317.97,318.2,317.94,318.06,8975.0,317.97,318.2,317.94,318.06,8975.0
2022-12-19 15:25:00,318.09,318.3,318.0,318.05,5270.0,318.09,318.3,318.0,318.05,5270.0
2022-12-19 15:30:00,318.1,318.5,317.85,317.86,10948.0,318.1,318.5,317.85,317.86,10948.0
2022-12-19 15:35:00,317.7,317.99,317.58,317.58,5751.0,317.7,317.99,317.58,317.58,5751.0
2022-12-19 15:40:00,317.56,317.8,317.54,317.6,11109.0,317.56,317.8,317.54,317.6,11109.0
2022-12-19 15:45:00,317.6,317.82,317.0,317.0,11737.0,317.6,317.82,317.0,317.0,11737.0
2022-12-19 15:50:00,317.18,317.44,316.51,316.75,29210.0,317.18,317.44,316.51,316.75,29210.0
2022-12-19 15:55:00,316.85,317.46,316.79,316.89,51939.0,316.85,317.46,316.79,316.89,51939.0
2022-12-20 09:30:00,315.0,315.56,313.23,315.06,31072.0,315.0,315.56,313.23,315.06,31072.0
2022-12-20 09:35:00,315.06,315.17,313.66,313.66,33032.0,315.06,315.17,313.66,313.66,33032.0
2022-12-20 09:40:00,313.4,313.62,310.46,310.65,47730.0,313.4,313.62,310.46,310.65,47730.0
2022-12-20 09:45:00,310.65,311.17,309.49,310.88,36331.0,310.65,311.17,309.49,310.88,36331.0
2022-12-20 09:50:00,311.03,312.07,310.58,311.19,22218.0,311.03,312.07,310.58,311.19,22218.0
2022-12-20 09:55:00,311.29,312.5,311.2,312.05,42651.0,311.29,312.5,311.2,312.05,42651.0
2022-12-20 10:00:00,312.05,313.9,311.89,313.27,21221.0,312.05,313.9,311.89,313.27,21221.0
2022-12-20 10:05:00,313.5,314.39,313.19,313.19,7521.0,313.5,314.39,313.19,313.19,7521.0
2022-12-20 10:10:00,313.46,313.91,312.73,313.7,6773.0,313.46,313.91,312.73,313.7,6773.0
2022-12-20 10:15:00,313.46,313.74,312.7,312.99,10906.0,313.46,313.74,312.7,312.99,10906.0
2022-12-20 10:20:00,312.74,313.84,312.74,313.4,23194.0,312.74,313.84,312.74,313.4,23194.0
2022-12-20 10:25:00,313.59,313.82,313.16,313.29,33404.0,313.59,313.82,313.16,313.29,33404.0
2022-12-20 10:30:00,313.3,315.1,313.22,314.57,38559.0,313.3,315.1,313.22,314.57,38559.0
2022-12-20 10:35:00,314.32,314.65,313.83,314.36,9030.0,314.32,314.65,313.83,314.36,9030.0
2022-12-20 10:40:00,314.21,314.35,313.49,314.12,3742.0,314.21,314.35,313.49,314.12,3742.0
2022-12-20 10:45:00,313.97,314.1,313.03,313.63,12635.0,313.97,314.1,313.03,313.63,12635.0
2022-12-20 10:50:00,313.43,313.64,313.13,313.33,7459.0,313.43,313.64,313.13,313.33,7459.0
2022-12-20 10:55:00,313.33,313.46,311.65,311.74,14589.0,313.33,313.46,311.65,311.74,14589.0
2022-12-20 11:00:00,311.6,312.08,311.48,311.97,7049.0,311.6,312.08,311.48,311.97,7049.0
2022-12-20 11:05:00,311.86,311.86,311.01,311.07,8390.0,311.86,311.86,311.01,311.07,8390.0
2022-12-20 11:10:00,310.99,310.99,309.98,310.31,10814.0,310.99,310.99,309.98,310.31,10814.0
2022-12-20 11:15:00,310.3,310.58,309.34,309.59,20799.0,310.3,310.58,309.34,309.59,20799.0
2022-12-20 11:20:00,309.69,309.88,309.43,309.54,33803.0,309.69,309.88,309.43,309.54,33803.0
2022-12-20 11:25:00,309.57,309.57,308.45,309.02,26693.0,309.57,309.57,308.45,309.02,26693.0
2022-12-20 11:30:00,308.88,310.22,308.68,310.11,11958.0,308.88,310.22,308.68,310.11,11958.0
2022-12-20 11:35:00,310.11,310.76,309.98,310.21,9465.0,310.11,310.76,309.98,310.21,9465.0
2022-12-20 11:40:00,310.21,310.27,309.53,309.99,37475.0,310.21,310.27,309.53,309.99,37475.0
2022-12-20 11:45:00,309.89,310.14,309.48,309.96,6073.0,309.89,310.14,309.48,309.96,6073.0
2022-12-20 11:50:00,309.87,310.05,309.33,309.51,11326.0,309.87,310.05,309.33,309.51,11326.0
2022-12-20 11:55:00,309.38,310.21,309.3,309.94,21065.0,309.38,310.21,309.3,309.94,21065.0
2022-12-20 12:00:00,309.99,310.6,309.75,310.11,22127.0,309.99,310.6,309.75,310.11,22127.0
2022-12-20 12:05:00,310.13,310.47,309.96,310.21,9576.0,310.13,310.47,309.96,310.21,9576.0
2022-12-20 12:10:00,310.21,310.58,309.81,310.12,14248.0,310.21,310.58,309.81,310.12,14248.0
2022-12-20 12:15:00,310.2,310.64,310.06,310.22,10923.0,310.2,310.64,310.06,310.22,10923.0
2022-12-20 12:20:00,310.04,310.56,309.92,310.28,6378.0,310.04,310.56,309.92,310.28,6378.0
2022-12-20 12:25:00,310.29,310.38,309.51,309.68,6630.0,310.29,310.38,309.51,309.68,6630.0
2022-12-20 12:30:00,309.68,309.8,309.51,309.58,6696.0,309.68,309.8,309.51,309.58,6696.0
2022-12-20 12:35:00,309.48,309.59,308.87,309.19,25443.0,309.48,309.59,308.87,309.19,25443.0
2022-12-20 12:40:00,309.19,309.9,309.04,309.81,7167.0,309.19,309.9,309.04,309.81,7167.0
2022-12-20 12:45:00,309.52,309.56,309.17,309.53,13463.0,309.52,309.56,309.17,309.53,13463.0
2022-12-20 12:50:00,309.39,309.52,308.82,309.22,11993.0,309.39,309.52,308.82,309.22,11993.0
2022-12-20 12:55:00,309.21,309.66,308.99,309.65,6495.0,309.21,309.66,308.99,309.65,6495.0
2022-12-20 13:00:00,309.5,310.26,309.48,310.26,5602.0,309.5,310.26,309.48,310.26,5602.0
2022-12-20 13:05:00,310.25,310.25,309.85,310.0,10865.0,310.25,310.25,309.85,310.0,10865.0
2022-12-20 13:10:00,309.99,310.11,309.65,309.65,8707.0,309.99,310.11,309.65,309.65,8707.0
2022-12-20 13:15:00,309.69,310.19,309.3,309.37,18796.0,309.69,310.19,309.3,309.37,18796.0
2022-12-20 13:20:00,309.4,309.6,308.67,308.73,11498.0,309.4,309.6,308.67,308.73,11498.0
2022-12-20 13:25:00,308.79,309.44,308.71,309.02,8988.0,308.79,309.44,308.71,309.02,8988.0
2022-12-20 13:30:00,309.01,309.3,308.8,309.0,6603.0,309.01,309.3,308.8,309.0,6603.0
2022-12-20 13:35:00,309.11,309.24,308.55,308.55,15658.0,309.11,309.24,308.55,308.55,15658.0
2022-12-20 13:40:00,308.71,308.93,308.4,308.44,16137.0,308.71,308.93,308.4,308.44,16137.0
2022-12-20 13:45:00,308.48,308.77,308.44,308.62,19910.0,308.48,308.77,308.44,308.62,19910.0
2022-12-20 13:50:00,308.62,308.77,308.41,308.66,17234.0,308.62,308.77,308.41,308.66,17234.0
2022-12-20 13:55:00,308.65,308.65,308.06,308.13,6838.0,308.65,308.65,308.06,308.13,6838.0
2022-12-20 14:00:00,308.12,308.43,308.01,308.41,20774.0,308.12,308.43,308.01,308.41,20774.0
2022-12-20 14:05:00,308.38,309.47,308.38,309.47,10200.0,308.38,309.47,308.38,309.47,10200.0
2022-12-20 14:10:00,309.36,310.12,309.21,310.06,19228.0,309.36,310.12,309.21,310.06,19228.0
2022-12-20 14:15:00,309.99,309.99,309.44,309.45,3128.0,309.99,309.99,309.44,309.45,3128.0
2022-12-20 14:20:00,309.36,309.38,308.71,308.78,7432.0,309.36,309.38,308.71,308.78,7432.0
2022-12-20 14:25:00,308.81,309.01,308.73,308.84,11388.0,308.81,309.01,308.73,308.84,11388.0
2022-12-20 14:30:00,308.97,309.11,308.67,308.8,17930.0,308.97,309.11,308.67,308.8,17930.0
2022-12-20 14:35:00,308.75,308.79,307.87,308.15,15812.0,308.75,308.79,307.87,308.15,15812.0
2022-12-20 14:40:00,308.15,308.23,307.63,307.88,16609.0,308.15,308.23,307.63,307.88,16609.0
2022-12-20 14:45:00,307.81,308.11,307.67,307.73,12579.0,307.81,308.11,307.67,307.73,12579.0
2022-12-20 14:50:00,307.73,308.3,307.38,308.3,14022.0,307.73,308.3,307.38,308.3,14022.0
2022-12-20 14:55:00,308.29,308.51,307.35,307.47,15598.0,308.29,308.51,307.35,307.47,15598.0
2022-12-20 15:00:00,307.44,307.5,306.38,306.92,31197.0,307.44,307.5,306.38,306.92,31197.0
2022-12-20 15:05:00,307.04,307.1,306.63,306.79,14114.0,307.04,307.1,306.63,306.79,14114.0
2022-12-20 15:10:00,306.96,307.24,306.88,307.0,21957.0,306.96,307.24,306.88,307.0,21957.0
2022-12-20 15:15:00,307.0,307.03,306.65,306.82,15088.0,307.0,307.03,306.65,306.82,15088.0
2022-12-20 15:20:00,306.82,307.68,306.82,307.65,10999.0,306.82,307.68,306.82,307.65,10999.0
2022-12-20 15:25:00,307.78,308.42,307.72,308.17,38435.0,307.78,308.42,307.72,308.17,38435.0
2022-12-20 15:30:00,308.14,309.1,308.14,309.1,14151.0,308.14,309.1,308.14,309.1,14151.0
2022-12-20 15:35:00,309.05,309.29,308.73,309.17,12192.0,309.05,309.29,308.73,309.17,12192.0
2022-12-20 15:40:00,309.18,309.18,308.0,308.38,29501.0,309.18,309.18,308.0,308.38,29501.0
2022-12-20 15:45:00,308.31,308.77,307.56,307.63,22227.0,308.31,308.77,307.56,307.63,22227.0
2022-12-20 15:50:00,307.62,308.04,307.47,307.57,40918.0,307.62,308.04,307.47,307.57,40918.0
2022-12-20 15:55:00,307.59,307.6,307.03,307.25,89042.0,307.59,307.6,307.03,307.25,89042.0
2022-12-21 09:30:00,317.91,318.0,313.52,313.91,202141.0,317.91,318.0,313.52,313.91,202141.0
2022-12-21 09:35:00,313.52,313.97,312.32,313.71,61576.0,313.52,313.97,312.32,313.71,61576.0
2022-12-21 09:40:00,313.72,314.26,311.56,313.22,33243.0,313.72,314.26,311.56,313.22,33243.0
2022-12-21 09:45:00,313.37,315.0,313.18,314.71,70094.0,313.37,315.0,313.18,314.71,70094.0
2022-12-21 09:50:00,314.74,314.79,313.55,313.76,29537.0,314.74,314.79,313.55,313.76,29537.0
2022-12-21 09:55:00,313.86,314.08,312.52,312.74,20542.0,313.86,314.08,312.52,312.74,20542.0
2022-12-21 10:00:00,312.8,314.97,312.53,314.53,46455.0,312.8,314.97,312.53,314.53,46455.0
2022-12-21 10:05:00,314.39,316.12,314.32,315.68,49003.0,314.39,316.12,314.32,315.68,49003.0
2022-12-21 10:10:00,315.69,315.8,314.5,314.5,18117.0,315.69,315.8,314.5,314.5,18117.0
2022-12-21 10:15:00,314.5,315.25,314.36,314.89,12000.0,314.5,315.25,314.36,314.89,12000.0
2022-12-21 10:20:00,314.85,315.09,314.5,315.05,9474.0,314.85,315.09,314.5,315.05,9474.0
2022-12-21 10:25:00,315.05,315.15,314.83,315.1,8340.0,315.05,315.15,314.83,315.1,8340.0
2022-12-21 10:30:00,315.12,316.64,314.89,316.56,19729.0,315.12,316.64,314.89,316.56,19729.0
2022-12-21 10:35:00,316.5,317.15,316.49,317.01,15586.0,316.5,317.15,316.49,317.01,15586.0
2022-12-21 10:40:00,317.01,317.23,316.68,316.88,9346.0,317.01,317.23,316.68,316.88,9346.0
2022-12-21 10:45:00,317.03,317.5,316.7,317.27,19828.0,317.03,317.5,316.7,317.27,19828.0
2022-12-21 10:50:00,317.31,317.72,317.16,317.38,14082.0,317.31,317.72,317.16,317.38,14082.0
2022-12-21 10:55:00,317.27,318.01,317.18,317.86,15526.0,317.27,318.01,317.18,317.86,15526.0
2022-12-21 11:00:00,318.0,319.19,318.0,319.08,25249.0,318.0,319.19,318.0,319.08,25249.0
2022-12-21 11:05:00,318.92,319.86,318.9,319.79,10469.0,318.92,319.86,318.9,319.79,10469.0
2022-12-21 11:10:00,319.76,320.43,319.76,320.0,26095.0,319.76,320.43,319.76,320.0,26095.0
2022-12-21 11:15:00,319.99,320.36,319.66,319.92,22178.0,319.99,320.36,319.66,319.92,22178.0
2022-12-21 11:20:00,319.86,319.9,318.79,318.94,33883.0,319.86,319.9,318.79,318.94,33883.0
2022-12-21 11:25:00,318.96,319.05,318.24,318.92,13597.0,318.96,319.05,318.24,318.92,13597.0
2022-12-21 11:30:00,318.93,319.93,318.93,319.87,8590.0,318.93,319.93,318.93,319.87,8590.0
2022-12-21 11:35:00,319.76,319.85,319.35,319.41,8518.0,319.76,319.85,319.35,319.41,8518.0
2022-12-21 11:40:00,319.44,319.61,318.52,318.86,8250.0,319.44,319.61,318.52,318.86,8250.0
2022-12-21 11:45:00,318.88,319.2,317.91,317.91,8760.0,318.88,319.2,317.91,317.91,8760.0
2022-12-21 11:50:00,317.93,318.55,317.9,318.47,8673.0,317.93,318.55,317.9,318.47,8673.0
2022-12-21 11:55:00,318.45,318.58,318.02,318.45,10153.0,318.45,318.58,318.02,318.45,10153.0
2022-12-21 12:00:00,318.48,318.59,318.12,318.49,5699.0,318.48,318.59,318.12,318.49,5699.0
2022-12-21 12:05:00,318.48,318.99,318.47,318.81,21325.0,318.48,318.99,318.47,318.81,21325.0
2022-12-21 12:10:00,318.84,318.92,318.38,318.6,5477.0,318.84,318.92,318.38,318.6,5477.0
2022-12-21 12:15:00,318.49,318.55,317.92,318.09,11113.0,318.49,318.55,317.92,318.09,11113.0
2022-12-21 12:20:00,317.97,318.75,317.96,318.63,13862.0,317.97,318.75,317.96,318.63,13862.0
2022-12-21 12:25:00,318.62,318.63,318.3,318.63,5636.0,318.62,318.63,318.3,318.63,5636.0
2022-12-21 12:30:00,318.65,319.42,318.64,319.24,18042.0,318.65,319.42,318.64,319.24,18042.0
2022-12-21 12:35:00,319.16,319.25,318.93,319.13,7430.0,319.16,319.25,318.93,319.13,7430.0
2022-12-21 12:40:00,319.13,319.23,318.73,318.75,6830.0,319.13,319.23,318.73,318.75,6830.0
2022-12-21 12:45:00,318.78,318.82,317.74,317.8,19831.0,318.78,318.82,317.74,317.8,19831.0
2022-12-21 12:50:00,317.68,318.04,317.52,317.8,3605.0,317.68,318.04,317.52,317.8,3605.0
2022-12-21 12:55:00,317.87,318.06,317.71,318.06,7535.0,317.87,318.06,317.71,318.06,7535.0
2022-12-21 13:00:00,318.12,318.38,317.98,318.05,13933.0,318.12,318.38,317.98,318.05,13933.0
2022-12-21 13:05:00,318.01,318.26,317.72,317.74,41157.0,318.01,318.26,317.72,317.74,41157.0
2022-12-21 13:10:00,317.7,317.96,317.59,317.86,4179.0,317.7,317.96,317.59,317.86,4179.0
2022-12-21 13:15:00,317.86,317.93,317.42,317.52,6050.0,317.86,317.93,317.42,317.52,6050.0
2022-12-21 13:20:00,317.48,317.48,316.63,317.06,23209.0,317.48,317.48,316.63,317.06,23209.0
2022-12-21 13:25:00,316.91,317.09,316.55,316.81,12097.0,316.91,317.09,316.55,316.81,12097.0
2022-12-21 13:30:00,316.92,317.05,316.81,317.04,5512.0,316.92,317.05,316.81,317.04,5512.0
2022-12-21 13:35:00,316.99,317.37,316.93,317.22,7733.0,316.99,317.37,316.93,317.22,7733.0
2022-12-21 13:40:00,317.26,317.34,316.91,317.07,21499.0,317.26,317.34,316.91,317.07,21499.0
2022-12-21 13:45:00,317.07,317.22,317.0,317.1,6785.0,317.07,317.22,317.0,317.1,6785.0
2022-12-21 13:50:00,317.13,317.15,316.82,316.9,4929.0,317.13,317.15,316.82,316.9,4929.0
2022-12-21 13:55:00,316.85,317.16,316.85,317.08,9185.0,316.85,317.16,316.85,317.08,9185.0
2022-12-21 14:00:00,317.08,317.83,317.08,317.55,13537.0,317.08,317.83,317.08,317.55,13537.0
2022-12-21 14:05:00,317.47,317.56,317.28,317.53,8754.0,317.47,317.56,317.28,317.53,8754.0
2022-12-21 14:10:00,317.48,317.74,317.13,317.13,16918.0,317.48,317.74,317.13,317.13,16918.0
2022-12-21 14:15:00,317.11,317.31,317.11,317.28,2700.0,317.11,317.31,317.11,317.28,2700.0
2022-12-21 14:20:00,317.38,317.38,317.08,317.32,8967.0,317.38,317.38,317.08,317.32,8967.0
2022-12-21 14:25:00,317.29,317.68,317.23,317.28,25340.0,317.29,317.68,317.23,317.28,25340.0
2022-12-21 14:30:00,317.27,318.16,317.27,317.95,15133.0,317.27,318.16,317.27,317.95,15133.0
2022-12-21 14:35:00,317.86,317.86,317.33,317.58,18570.0,317.86,317.86,317.33,317.58,18570.0
2022-12-21 14:40:00,317.56,317.72,316.8,316.86,12632.0,317.56,317.72,316.8,316.86,12632.0
2022-12-21 14:45:00,316.98,317.11,316.65,316.93,15629.0,316.98,317.11,316.65,316.93,15629.0
2022-12-21 14:50:00,316.79,317.13,316.52,316.81,11200.0,316.79,317.13,316.52,316.81,11200.0
2022-12-21 14:55:00,316.84,317.19,316.75,317.18,9244.0,316.84,317.19,316.75,317.18,9244.0
2022-12-21 15:00:00,317.17,317.62,317.02,317.37,5451.0,317.17,317.62,317.02,317.37,5451.0
2022-12-21 15:05:00,317.49,317.58,316.9,317.0,10903.0,317.49,317.58,316.9,317.0,10903.0
2022-12-21 15:10:00,316.95,317.23,316.88,317.19,12869.0,316.95,317.23,316.88,317.19,12869.0
2022-12-21 15:15:00,317.19,317.23,316.92,317.22,10953.0,317.19,317.23,316.92,317.22,10953.0
2022-12-21 15:20:00,317.14,317.26,316.89,316.94,17205.0,317.14,317.26,316.89,316.94,17205.0
2022-12-21 15:25:00,316.94,317.15,316.52,316.6,18931.0,316.94,317.15,316.52,316.6,18931.0
2022-12-21 15:30:00,316.64,317.04,316.64,316.99,7514.0,316.64,317.04,316.64,316.99,7514.0
2022-12-21 15:35:00,317.02,317.02,316.76,316.89,14926.0,317.02,317.02,316.76,316.89,14926.0
2022-12-21 15:40:00,316.9,317.05,316.52,316.98,31718.0,316.9,317.05,316.52,316.98,31718.0
2022-12-21 15:45:00,316.97,317.02,316.6,316.77,26191.0,316.97,317.02,316.6,316.77,26191.0
2022-12-21 15:50:00,316.73,316.73,316.16,316.69,34509.0,316.73,316.73,316.16,316.69,34509.0
2022-12-21 15:55:00,316.78,317.05,316.58,316.78,61589.0,316.78,317.05,316.58,316.78,61589.0
2022-12-22 09:30:00,313.02,313.15,310.99,312.74,33516.0,313.02,313.15,310.99,312.74,33516.0
2022-12-22 09:35:00,312.75,313.27,312.0,312.5,36537.0,312.75,313.27,312.0,312.5,36537.0
2022-12-22 09:40:00,312.5,312.6,310.8,311.3,26685.0,312.5,312.6,310.8,311.3,26685.0
2022-12-22 09:45:00,311.26,311.52,310.58,311.2,21577.0,311.26,311.52,310.58,311.2,21577.0
2022-12-22 09:50:00,311.0,311.13,309.52,309.79,26867.0,311.0,311.13,309.52,309.79,26867.0
2022-12-22 09:55:00,309.7,311.34,309.62,310.88,14021.0,309.7,311.34,309.62,310.88,14021.0
2022-12-22 10:00:00,310.84,310.92,309.89,310.59,21988.0,310.84,310.92,309.89,310.59,21988.0
2022-12-22 10:05:00,310.59,311.34,310.43,311.34,7951.0,310.59,311.34,310.43,311.34,7951.0
2022-12-22 10:10:00,311.15,311.15,309.94,310.46,13846.0,311.15,311.15,309.94,310.46,13846.0
2022-12-22 10:15:00,310.23,311.21,310.11,311.21,10897.0,310.23,311.21,310.11,311.21,10897.0
2022-12-22 10:20:00,311.31,311.47,310.67,310.72,10150.0,311.31,311.47,310.67,310.72,10150.0
2022-12-22 10:25:00,310.72,312.35,310.69,312.34,13326.0,310.72,312.35,310.69,312.34,13326.0
2022-12-22 10:30:00,312.37,312.42,311.62,311.7,7332.0,312.37,312.42,311.62,311.7,7332.0
2022-12-22 10:35:00,311.76,311.76,311.02,311.02,4821.0,311.76,311.76,311.02,311.02,4821.0
2022-12-22 10:40:00,311.07,312.37,311.07,311.29,10054.0,311.07,312.37,311.07,311.29,10054.0
2022-12-22 10:45:00,311.07,311.68,310.7,311.56,8623.0,311.07,311.68,310.7,311.56,8623.0
2022-12-22 10:50:00,311.56,311.68,311.12,311.27,5445.0,311.56,311.68,311.12,311.27,5445.0
2022-12-22 10:55:00,311.17,311.3,310.61,310.87,8626.0,311.17,311.3,310.61,310.87,8626.0
2022-12-22 11:00:00,310.81,311.17,310.41,311.12,9202.0,310.81,311.17,310.41,311.12,9202.0
2022-12-22 11:05:00,311.16,311.57,310.45,310.45,9409.0,311.16,311.57,310.45,310.45,9409.0
2022-12-22 11:10:00,310.35,310.5,309.67,310.0,9057.0,310.35,310.5,309.67,310.0,9057.0
2022-12-22 11:15:00,310.02,311.26,309.99,311.09,18049.0,310.02,311.26,309.99,311.09,18049.0
2022-12-22 11:20:00,310.99,311.57,310.64,311.46,8119.0,310.99,311.57,310.64,311.46,8119.0
2022-12-22 11:25:00,311.46,311.46,310.78,311.0,9096.0,311.46,311.46,310.78,311.0,9096.0
2022-12-22 11:30:00,310.92,311.35,310.91,311.35,3974.0,310.92,311.35,310.91,311.35,3974.0
2022-12-22 11:35:00,311.34,311.64,310.59,310.67,5560.0,311.34,311.64,310.59,310.67,5560.0
2022-12-22 11:40:00,310.67,310.87,310.51,310.6,3500.0,310.67,310.87,310.51,310.6,3500.0
2022-12-22 11:45:00,310.55,310.62,310.22,310.52,5765.0,310.55,310.62,310.22,310.52,5765.0
2022-12-22 11:50:00,310.63,310.63,309.91,310.08,6987.0,310.63,310.63,309.91,310.08,6987.0
2022-12-22 11:55:00,310.06,310.28,309.8,310.23,3266.0,310.06,310.28,309.8,310.23,3266.0
2022-12-22 12:00:00,310.44,310.45,310.01,310.01,1865.0,310.44,310.45,310.01,310.01,1865.0
2022-12-22 12:05:00,310.01,310.81,309.85,310.81,4134.0,310.01,310.81,309.85,310.81,4134.0
2022-12-22 12:10:00,311.08,311.13,310.53,310.53,2840.0,311.08,311.13,310.53,310.53,2840.0
2022-12-22 12:15:00,310.51,310.77,310.25,310.37,3333.0,310.51,310.77,310.25,310.37,3333.0
2022-12-22 12:20:00,310.52,310.58,310.08,310.29,4594.0,310.52,310.58,310.08,310.29,4594.0
2022-12-22 12:25:00,310.39,310.54,310.01,310.23,7600.0,310.39,310.54,310.01,310.23,7600.0
2022-12-22 12:30:00,310.34,310.34,309.21,309.47,13204.0,310.34,310.34,309.21,309.47,13204.0
2022-12-22 12:35:00,309.51,309.87,309.44,309.87,3020.0,309.51,309.87,309.44,309.87,3020.0
2022-12-22 12:40:00,309.94,310.18,309.76,310.18,3843.0,309.94,310.18,309.76,310.18,3843.0
2022-12-22 12:45:00,310.12,310.31,310.04,310.31,2269.0,310.12,310.31,310.04,310.31,2269.0
2022-12-22 12:50:00,310.32,310.96,310.32,310.95,5125.0,310.32,310.96,310.32,310.95,5125.0
2022-12-22 12:55:00,310.75,310.8,310.38,310.46,7295.0,310.75,310.8,310.38,310.46,7295.0
2022-12-22 13:00:00,310.31,310.69,309.69,309.82,10730.0,310.31,310.69,309.69,309.82,10730.0
2022-12-22 13:05:00,309.87,309.91,309.62,309.62,7820.0,309.87,309.91,309.62,309.62,7820.0
2022-12-22 13:10:00,309.78,310.26,309.77,310.07,7607.0,309.78,310.26,309.77,310.07,7607.0
2022-12-22 13:15:00,309.9,309.9,309.52,309.62,5514.0,309.9,309.9,309.52,309.62,5514.0
2022-12-22 13:20:00,309.58,309.62,308.78,308.78,6177.0,309.58,309.62,308.78,308.78,6177.0
2022-12-22 13:25:00,308.82,309.25,308.82,309.1,5591.0,308.82,309.25,308.82,309.1,5591.0
2022-12-22 13:30:00,309.08,309.08,308.69,308.92,9146.0,309.08,309.08,308.69,308.92,9146.0
2022-12-22 13:35:00,308.85,309.8,308.85,309.8,5147.0,308.85,309.8,308.85,309.8,5147.0
2022-12-22 13:40:00,309.82,310.51,309.82,310.36,6765.0,309.82,310.51,309.82,310.36,6765.0
2022-12-22 13:45:00,310.49,310.5,310.0,310.1,11989.0,310.49,310.5,310.0,310.1,11989.0
2022-12-22 13:50:00,309.94,309.94,309.61,309.76,2500.0,309.94,309.94,309.61,309.76,2500.0
2022-12-22 13:55:00,309.81,309.92,309.69,309.69,4422.0,309.81,309.92,309.69,309.69,4422.0
2022-12-22 14:00:00,309.94,310.1,309.73,309.83,2595.0,309.94,310.1,309.73,309.83,2595.0
2022-12-22 14:05:00,309.91,310.41,309.85,310.37,5034.0,309.91,310.41,309.85,310.37,5034.0
2022-12-22 14:10:00,310.56,311.41,310.56,311.41,8572.0,310.56,311.41,310.56,311.41,8572.0
2022-12-22 14:15:00,311.3,311.3,310.88,311.03,8028.0,311.3,311.3,310.88,311.03,8028.0
2022-12-22 14:20:00,311.0,311.0,310.7,310.97,1500.0,311.0,311.0,310.7,310.97,1500.0
2022-12-22 14:25:00,311.03,311.85,310.97,311.85,3173.0,311.03,311.85,310.97,311.85,3173.0
2022-12-22 14:30:00,311.69,312.2,311.56,312.2,6622.0,311.69,312.2,311.56,312.2,6622.0
2022-12-22 14:35:00,312.1,312.1,311.56,311.85,4919.0,312.1,312.1,311.56,311.85,4919.0
2022-12-22 14:40:00,311.84,311.96,311.62,311.81,3210.0,311.84,311.96,311.62,311.81,3210.0
2022-12-22 14:45:00,311.71,312.34,311.68,312.34,3121.0,311.71,312.34,311.68,312.34,3121.0
2022-12-22 14:50:00,312.22,312.37,311.96,312.37,2458.0,312.22,312.37,311.96,312.37,2458.0
2022-12-22 14:55:00,312.41,312.66,312.15,312.66,6723.0,312.41,312.66,312.15,312.66,6723.0
2022-12-22 15:00:00,312.93,312.94,312.47,312.52,4539.0,312.93,312.94,312.47,312.52,4539.0
2022-12-22 15:05:00,312.41,312.88,312.21,312.88,5788.0,312.41,312.88,312.21,312.88,5788.0
2022-12-22 15:10:00,312.8,312.91,312.46,312.58,4914.0,312.8,312.91,312.46,312.58,4914.0
2022-12-22 15:15:00,312.71,313.6,312.71,313.32,9931.0,312.71,313.6,312.71,313.32,9931.0
2022-12-22 15:20:00,313.53,313.99,313.52,313.71,4792.0,313.53,313.99,313.52,313.71,4792.0
2022-12-22 15:25:00,313.76,314.22,313.42,313.91,16756.0,313.76,314.22,313.42,313.91,16756.0
2022-12-22 15:30:00,314.03,314.49,313.93,314.41,12776.0,314.03,314.49,313.93,314.41,12776.0
2022-12-22 15:35:00,314.41,314.42,313.16,313.31,9259.0,314.41,314.42,313.16,313.31,9259.0
2022-12-22 15:40:00,313.27,313.38,312.58,312.73,10465.0,313.27,313.38,312.58,312.73,10465.0
2022-12-22 15:45:00,312.74,312.98,312.52,312.97,17140.0,312.74,312.98,312.52,312.97,17140.0
2022-12-22 15:50:00,313.06,314.17,313.01,313.47,36892.0,313.06,314.17,313.01,313.47,36892.0
2022-12-22 15:55:00,313.4,313.4,312.7,312.8,57529.0,313.4,313.4,312.7,312.8,57529.0
2022-12-23 09:30:00,310.25,312.68,309.26,310.15,19995.0,310.25,312.68,309.26,310.15,19995.0
2022-12-23 09:35:00,310.0,310.26,309.03,309.06,8078.0,310.0,310.26,309.03,309.06,8078.0
2022-12-23 09:40:00,309.46,311.27,309.45,310.67,7196.0,309.46,311.27,309.45,310.67,7196.0
2022-12-23 09:45:00,310.5,310.68,309.73,310.47,11830.0,310.5,310.68,309.73,310.47,11830.0
2022-12-23 09:50:00,310.58,310.96,310.16,310.66,7311.0,310.58,310.96,310.16,310.66,7311.0
2022-12-23 09:55:00,310.64,311.16,310.5,310.5,5273.0,310.64,311.16,310.5,310.5,5273.0
2022-12-23 10:00:00,310.76,312.43,310.21,310.85,6027.0,310.76,312.43,310.21,310.85,6027.0
2022-12-23 10:05:00,310.6,310.61,309.0,310.52,10375.0,310.6,310.61,309.0,310.52,10375.0
2022-12-23 10:10:00,310.34,311.05,310.33,311.05,8051.0,310.34,311.05,310.33,311.05,8051.0
2022-12-23 10:15:00,310.34,312.13,310.15,311.88,7132.0,310.34,312.13,310.15,311.88,7132.0
2022-12-23 10:20:00,311.65,311.76,311.16,311.63,5683.0,311.65,311.76,311.16,311.63,5683.0
2022-12-23 10:25:00,311.15,311.67,310.85,310.85,2995.0,311.15,311.67,310.85,310.85,2995.0
2022-12-23 10:30:00,311.04,312.13,310.88,312.13,7714.0,311.04,312.13,310.88,312.13,7714.0
2022-12-23 10:35:00,311.86,312.64,311.86,312.48,2715.0,311.86,312.64,311.86,312.48,2715.0
2022-12-23 10:40:00,312.65,312.66,312.03,312.18,3753.0,312.65,312.66,312.03,312.18,3753.0
2022-12-23 10:45:00,312.13,312.14,310.34,310.34,8569.0,312.13,312.14,310.34,310.34,8569.0
2022-12-23 10:50:00,310.24,310.37,309.85,310.23,18707.0,310.24,310.37,309.85,310.23,18707.0
2022-12-23 10:55:00,310.18,310.83,309.76,310.32,13194.0,310.18,310.83,309.76,310.32,13194.0
2022-12-23 11:00:00,310.09,310.15,309.28,309.81,7078.0,310.09,310.15,309.28,309.81,7078.0
2022-12-23 11:05:00,309.98,310.51,309.86,310.51,5748.0,309.98,310.51,309.86,310.51,5748.0
2022-12-23 11:10:00,310.63,310.69,310.37,310.38,3271.0,310.63,310.69,310.37,310.38,3271.0
2022-12-23 11:15:00,310.25,310.54,309.93,310.23,5319.0,310.25,310.54,309.93,310.23,5319.0
2022-12-23 11:20:00,310.37,310.48,309.94,310.21,2937.0,310.37,310.48,309.94,310.21,2937.0
2022-12-23 11:25:00,310.47,310.47,309.87,309.88,1104.0,310.47,310.47,309.87,309.88,1104.0
2022-12-23 11:30:00,309.97,310.44,309.91,310.21,3734.0,309.97,310.44,309.91,310.21,3734.0
2022-12-23 11:35:00,310.29,310.88,310.24,310.74,3480.0,310.29,310.88,310.24,310.74,3480.0
2022-12-23 11:40:00,310.77,311.43,310.76,311.3,8176.0,310.77,311.43,310.76,311.3,8176.0
2022-12-23 11:45:00,311.28,311.32,310.94,311.21,7141.0,311.28,311.32,310.94,311.21,7141.0
2022-12-23 11:50:00,311.25,311.25,310.32,310.32,2000.0,311.25,311.25,310.32,310.32,2000.0
2022-12-23 11:55:00,310.32,311.06,310.32,311.06,2933.0,310.32,311.06,310.32,311.06,2933.0
2022-12-23 12:00:00,311.36,311.83,311.26,311.68,4935.0,311.36,311.83,311.26,311.68,4935.0
2022-12-23 12:05:00,311.51,311.57,311.23,311.27,2874.0,311.51,311.57,311.23,311.27,2874.0
2022-12-23 12:10:00,311.53,311.71,311.47,311.61,1696.0,311.53,311.71,311.47,311.61,1696.0
2022-12-23 12:15:00,311.59,311.67,311.2,311.44,3720.0,311.59,311.67,311.2,311.44,3720.0
2022-12-23 12:20:00,311.37,311.9,311.36,311.81,2200.0,311.37,311.9,311.36,311.81,2200.0
2022-12-23 12:25:00,311.74,311.91,311.68,311.68,1416.0,311.74,311.91,311.68,311.68,1416.0
2022-12-23 12:30:00,311.87,312.0,311.77,312.0,5244.0,311.87,312.0,311.77,312.0,5244.0
2022-12-23 12:35:00,312.06,312.45,311.99,312.0,4775.0,312.06,312.45,311.99,312.0,4775.0
2022-12-23 12:40:00,312.1,312.11,311.3,311.37,10595.0,312.1,312.11,311.3,311.37,10595.0
2022-12-23 12:45:00,311.66,311.92,311.37,311.47,3444.0,311.66,311.92,311.37,311.47,3444.0
2022-12-23 12:50:00,311.37,311.6,311.12,311.38,23827.0,311.37,311.6,311.12,311.38,23827.0
2022-12-23 12:55:00,311.4,311.56,311.3,311.45,1220.0,311.4,311.56,311.3,311.45,1220.0
2022-12-23 13:00:00,311.56,311.6,311.39,311.44,1476.0,311.56,311.6,311.39,311.44,1476.0
2022-12-23 13:05:00,311.42,311.65,311.42,311.65,1215.0,311.42,311.65,311.42,311.65,1215.0
2022-12-23 13:10:00,311.62,311.7,311.0,311.0,2200.0,311.62,311.7,311.0,311.0,2200.0
2022-12-23 13:15:00,310.97,311.22,310.91,311.13,2865.0,310.97,311.22,310.91,311.13,2865.0
2022-12-23 13:20:00,311.1,311.3,310.94,311.07,1520.0,311.1,311.3,310.94,311.07,1520.0
2022-12-23 13:25:00,311.0,311.05,310.87,311.05,1800.0,311.0,311.05,310.87,311.05,1800.0
2022-12-23 13:30:00,311.04,311.13,310.74,310.95,7206.0,311.04,311.13,310.74,310.95,7206.0
2022-12-23 13:35:00,310.77,310.94,310.33,310.62,3795.0,310.77,310.94,310.33,310.62,3795.0
2022-12-23 13:40:00,310.58,311.0,310.54,310.7,5840.0,310.58,311.0,310.54,310.7,5840.0
2022-12-23 13:45:00,310.56,310.6,310.0,310.4,4716.0,310.56,310.6,310.0,310.4,4716.0
2022-12-23 13:50:00,310.35,310.47,310.17,310.47,1845.0,310.35,310.47,310.17,310.47,1845.0
2022-12-23 13:55:00,310.3,310.35,309.99,310.08,2583.0,310.3,310.35,309.99,310.08,2583.0
2022-12-23 14:00:00,310.13,310.13,309.47,309.67,8542.0,310.13,310.13,309.47,309.67,8542.0
2022-12-23 14:05:00,309.72,310.25,309.72,309.84,6737.0,309.72,310.25,309.72,309.84,6737.0
2022-12-23 14:10:00,310.12,310.47,310.09,310.37,6014.0,310.12,310.47,310.09,310.37,6014.0
2022-12-23 14:15:00,310.41,310.78,310.24,310.78,3016.0,310.41,310.78,310.24,310.78,3016.0
2022-12-23 14:20:00,310.59,310.59,310.33,310.33,1325.0,310.59,310.59,310.33,310.33,1325.0
2022-12-23 14:25:00,310.32,310.5,310.08,310.09,2533.0,310.32,310.5,310.08,310.09,2533.0
2022-12-23 14:30:00,310.09,310.46,310.08,310.3,7019.0,310.09,310.46,310.08,310.3,7019.0
2022-12-23 14:35:00,310.21,310.84,310.2,310.84,3960.0,310.21,310.84,310.2,310.84,3960.0
2022-12-23 14:40:00,310.85,310.96,310.8,310.93,2931.0,310.85,310.96,310.8,310.93,2931.0
2022-12-23 14:45:00,310.93,311.06,310.65,310.65,6669.0,310.93,311.06,310.65,310.65,6669.0
2022-12-23 14:50:00,310.71,311.04,310.71,311.03,3769.0,310.71,311.04,310.71,311.03,3769.0
2022-12-23 14:55:00,311.09,311.34,310.98,311.3,4751.0,311.09,311.34,310.98,311.3,4751.0
2022-12-23 15:00:00,311.31,311.72,311.05,311.06,12313.0,311.31,311.72,311.05,311.06,12313.0
2022-12-23 15:05:00,311.04,311.04,310.81,310.81,2726.0,311.04,311.04,310.81,310.81,2726.0
2022-12-23 15:10:00,310.92,311.35,310.89,311.12,4446.0,310.92,311.35,310.89,311.12,4446.0
2022-12-23 15:15:00,311.19,311.61,311.18,311.39,6226.0,311.19,311.61,311.18,311.39,6226.0
2022-12-23 15:20:00,311.4,311.54,311.27,311.43,2944.0,311.4,311.54,311.27,311.43,2944.0
2022-12-23 15:25:00,311.43,311.51,311.08,311.16,9389.0,311.43,311.51,311.08,311.16,9389.0
2022-12-23 15:30:00,311.17,311.17,310.42,310.45,10464.0,311.17,311.17,310.42,310.45,10464.0
2022-12-23 15:35:00,310.44,310.48,310.09,310.35,16720.0,310.44,310.48,310.09,310.35,16720.0
2022-12-23 15:40:00,310.38,310.96,310.38,310.96,10042.0,310.38,310.96,310.38,310.96,10042.0
2022-12-23 15:45:00,310.85,311.54,310.85,311.42,11783.0,310.85,311.54,310.85,311.42,11783.0
2022-12-23 15:50:00,311.26,311.51,310.73,311.47,15772.0,311.26,311.51,310.73,311.47,15772.0
2022-12-23 15:55:00,311.41,311.71,311.24,311.71,32756.0,311.41,311.71,311.24,311.71,32756.0
2022-12-27 09:30:00,312.84,313.38,311.9,312.54,24412.0,312.84,313.38,311.9,312.54,24412.0
2022-12-27 09:35:00,311.53,311.93,310.21,311.17,8666.0,311.53,311.93,310.21,311.17,8666.0
2022-12-27 09:40:00,311.58,311.59,309.91,310.19,13889.0,311.58,311.59,309.91,310.19,13889.0
2022-12-27 09:45:00,310.18,310.69,309.66,310.69,27647.0,310.18,310.69,309.66,310.69,27647.0
2022-12-27 09:50:00,311.02,312.85,310.23,312.51,16810.0,311.02,312.85,310.23,312.51,16810.0
2022-12-27 09:55:00,312.74,313.25,312.2,312.65,12890.0,312.74,313.25,312.2,312.65,12890.0
2022-12-27 10:00:00,312.22,312.85,311.89,312.73,13287.0,312.22,312.85,311.89,312.73,13287.0
2022-12-27 10:05:00,312.81,313.3,312.04,312.57,5936.0,312.81,313.3,312.04,312.57,5936.0
2022-12-27 10:10:00,312.57,313.76,312.16,313.52,6025.0,312.57,313.76,312.16,313.52,6025.0
2022-12-27 10:15:00,313.95,315.94,313.61,315.9,9241.0,313.95,315.94,313.61,315.9,9241.0
2022-12-27 10:20:00,315.99,317.01,315.63,316.27,16267.0,315.99,317.01,315.63,316.27,16267.0
2022-12-27 10:25:00,316.31,316.4,315.64,316.11,4145.0,316.31,316.4,315.64,316.11,4145.0
2022-12-27 10:30:00,316.14,317.18,315.35,317.08,5412.0,316.14,317.18,315.35,317.08,5412.0
2022-12-27 10:35:00,317.06,317.16,316.68,317.02,8996.0,317.06,317.16,316.68,317.02,8996.0
2022-12-27 10:40:00,317.0,317.13,316.27,316.46,18211.0,317.0,317.13,316.27,316.46,18211.0
2022-12-27 10:45:00,316.66,317.61,316.66,316.99,5153.0,316.66,317.61,316.66,316.99,5153.0
2022-12-27 10:50:00,317.09,317.1,315.71,316.05,9601.0,317.09,317.1,315.71,316.05,9601.0
2022-12-27 10:55:00,316.04,316.13,315.51,315.97,4638.0,316.04,316.13,315.51,315.97,4638.0
2022-12-27 11:00:00,315.94,316.26,315.84,316.04,4500.0,315.94,316.26,315.84,316.04,4500.0
2022-12-27 11:05:00,316.06,316.85,315.95,316.38,14919.0,316.06,316.85,315.95,316.38,14919.0
2022-12-27 11:10:00,316.49,316.88,316.49,316.82,2749.0,316.49,316.88,316.49,316.82,2749.0
2022-12-27 11:15:00,316.78,316.92,316.24,316.5,5486.0,316.78,316.92,316.24,316.5,5486.0
2022-12-27 11:20:00,316.56,317.32,316.52,317.15,16133.0,316.56,317.32,316.52,317.15,16133.0
2022-12-27 11:25:00,317.52,317.52,317.07,317.39,5697.0,317.52,317.52,317.07,317.39,5697.0
2022-12-27 11:30:00,317.49,317.76,317.05,317.11,6951.0,317.49,317.76,317.05,317.11,6951.0
2022-12-27 11:35:00,317.08,317.58,316.82,317.34,28326.0,317.08,317.58,316.82,317.34,28326.0
2022-12-27 11:40:00,317.43,317.88,317.09,317.76,47264.0,317.43,317.88,317.09,317.76,47264.0
2022-12-27 11:45:00,317.8,318.19,317.79,318.0,6637.0,317.8,318.19,317.79,318.0,6637.0
2022-12-27 11:50:00,317.9,318.15,317.86,317.94,4981.0,317.9,318.15,317.86,317.94,4981.0
2022-12-27 11:55:00,317.87,318.17,317.71,317.86,7804.0,317.87,318.17,317.71,317.86,7804.0
2022-12-27 12:00:00,317.84,318.26,317.84,318.16,3904.0,317.84,318.26,317.84,318.16,3904.0
2022-12-27 12:05:00,318.13,318.25,317.84,318.25,4019.0,318.13,318.25,317.84,318.25,4019.0
2022-12-27 12:10:00,318.0,318.99,317.99,318.72,7205.0,318.0,318.99,317.99,318.72,7205.0
2022-12-27 12:15:00,318.63,318.71,318.2,318.37,5463.0,318.63,318.71,318.2,318.37,5463.0
2022-12-27 12:20:00,318.24,318.61,317.54,317.59,8189.0,318.24,318.61,317.54,317.59,8189.0
2022-12-27 12:25:00,317.59,317.9,317.5,317.86,3606.0,317.59,317.9,317.5,317.86,3606.0
2022-12-27 12:30:00,317.9,318.2,317.68,318.2,4926.0,317.9,318.2,317.68,318.2,4926.0
2022-12-27 12:35:00,318.2,318.41,318.14,318.14,5114.0,318.2,318.41,318.14,318.14,5114.0
2022-12-27 12:40:00,318.16,318.16,317.0,317.12,6600.0,318.16,318.16,317.0,317.12,6600.0
2022-12-27 12:45:00,317.12,317.39,316.93,317.27,10211.0,317.12,317.39,316.93,317.27,10211.0
2022-12-27 12:50:00,317.49,317.82,317.33,317.82,1807.0,317.49,317.82,317.33,317.82,1807.0
2022-12-27 12:55:00,317.82,318.22,317.79,318.22,2668.0,317.82,318.22,317.79,318.22,2668.0
2022-12-27 13:00:00,318.11,318.41,317.91,318.41,9825.0,318.11,318.41,317.91,318.41,9825.0
2022-12-27 13:05:00,318.4,318.48,317.84,317.84,3835.0,318.4,318.48,317.84,317.84,3835.0
2022-12-27 13:10:00,317.87,317.92,317.37,317.82,8597.0,317.87,317.92,317.37,317.82,8597.0
2022-12-27 13:15:00,317.93,318.07,317.83,317.92,4158.0,317.93,318.07,317.83,317.92,4158.0
2022-12-27 13:20:00,318.07,318.07,317.56,317.65,4246.0,318.07,318.07,317.56,317.65,4246.0
2022-12-27 13:25:00,317.68,317.92,317.41,317.83,5877.0,317.68,317.92,317.41,317.83,5877.0
2022-12-27 13:30:00,317.73,317.73,317.3,317.41,3669.0,317.73,317.73,317.3,317.41,3669.0
2022-12-27 13:35:00,317.59,317.59,317.48,317.48,1323.0,317.59,317.59,317.48,317.48,1323.0
2022-12-27 13:40:00,317.5,317.71,317.34,317.38,5715.0,317.5,317.71,317.34,317.38,5715.0
2022-12-27 13:45:00,317.37,317.84,317.0,317.66,6991.0,317.37,317.84,317.0,317.66,6991.0
2022-12-27 13:50:00,317.64,317.67,317.09,317.57,7561.0,317.64,317.67,317.09,317.57,7561.0
2022-12-27 13:55:00,317.53,317.54,317.23,317.39,3241.0,317.53,317.54,317.23,317.39,3241.0
2022-12-27 14:00:00,317.48,318.05,317.39,317.83,9400.0,317.48,318.05,317.39,317.83,9400.0
2022-12-27 14:05:00,317.84,317.84,317.42,317.67,4043.0,317.84,317.84,317.42,317.67,4043.0
2022-12-27 14:10:00,317.67,317.77,317.03,317.04,5189.0,317.67,317.77,317.03,317.04,5189.0
2022-12-27 14:15:00,316.83,316.88,315.97,316.13,11420.0,316.83,316.88,315.97,316.13,11420.0
2022-12-27 14:20:00,316.13,316.5,315.98,316.4,5631.0,316.13,316.5,315.98,316.4,5631.0
2022-12-27 14:25:00,316.47,316.67,316.43,316.58,6310.0,316.47,316.67,316.43,316.58,6310.0
2022-12-27 14:30:00,316.66,316.86,316.6,316.71,9867.0,316.66,316.86,316.6,316.71,9867.0
2022-12-27 14:35:00,316.82,316.96,316.49,316.49,5922.0,316.82,316.96,316.49,316.49,5922.0
2022-12-27 14:40:00,316.37,316.59,315.98,316.59,6080.0,316.37,316.59,315.98,316.59,6080.0
2022-12-27 14:45:00,316.66,317.56,316.49,317.56,5908.0,316.66,317.56,316.49,317.56,5908.0
2022-12-27 14:50:00,317.44,317.75,317.25,317.66,5363.0,317.44,317.75,317.25,317.66,5363.0
2022-12-27 14:55:00,317.53,317.61,317.09,317.23,10881.0,317.53,317.61,317.09,317.23,10881.0
2022-12-27 15:00:00,317.27,317.51,316.81,316.81,6020.0,317.27,317.51,316.81,316.81,6020.0
2022-12-27 15:05:00,316.83,316.98,316.26,316.33,11496.0,316.83,316.98,316.26,316.33,11496.0
2022-12-27 15:10:00,316.33,316.39,315.73,315.82,16373.0,316.33,316.39,315.73,315.82,16373.0
2022-12-27 15:15:00,315.73,316.13,315.45,315.48,20397.0,315.73,316.13,315.45,315.48,20397.0
2022-12-27 15:20:00,315.44,315.65,315.12,315.52,13759.0,315.44,315.65,315.12,315.52,13759.0
2022-12-27 15:25:00,315.43,315.57,315.2,315.37,13609.0,315.43,315.57,315.2,315.37,13609.0
2022-12-27 15:30:00,315.49,315.5,314.55,314.65,16054.0,315.49,315.5,314.55,314.65,16054.0
2022-12-27 15:35:00,314.66,315.83,314.41,315.75,20565.0,314.66,315.83,314.41,315.75,20565.0
2022-12-27 15:40:00,315.75,315.87,315.28,315.33,13806.0,315.75,315.87,315.28,315.33,13806.0
2022-12-27 15:45:00,315.31,315.45,314.95,315.01,12056.0,315.31,315.45,314.95,315.01,12056.0
2022-12-27 15:50:00,314.98,314.98,314.62,314.83,28517.0,314.98,314.98,314.62,314.83,28517.0
2022-12-27 15:55:00,314.76,315.29,314.54,315.04,45956.0,314.76,315.29,314.54,315.04,45956.0
2022-12-28 09:30:00,313.99,315.48,313.7,314.56,29781.0,313.99,315.48,313.7,314.56,29781.0
2022-12-28 09:35:00,314.77,315.32,313.96,314.25,4948.0,314.77,315.32,313.96,314.25,4948.0
2022-12-28 09:40:00,314.61,315.48,314.52,314.68,16575.0,314.61,315.48,314.52,314.68,16575.0
2022-12-28 09:45:00,314.66,315.41,314.6,315.09,8184.0,314.66,315.41,314.6,315.09,8184.0
2022-12-28 09:50:00,314.92,314.93,313.64,313.99,5825.0,314.92,314.93,313.64,313.99,5825.0
2022-12-28 09:55:00,314.42,315.08,314.29,314.67,3581.0,314.42,315.08,314.29,314.67,3581.0
2022-12-28 10:00:00,314.66,315.82,314.66,315.56,6920.0,314.66,315.82,314.66,315.56,6920.0
2022-12-28 10:05:00,315.46,315.66,315.06,315.19,7541.0,315.46,315.66,315.06,315.19,7541.0
2022-12-28 10:10:00,315.18,315.23,314.4,314.5,2000.0,315.18,315.23,314.4,314.5,2000.0
2022-12-28 10:15:00,314.48,315.13,314.2,314.4,4440.0,314.48,315.13,314.2,314.4,4440.0
2022-12-28 10:20:00,314.41,314.75,314.3,314.42,5000.0,314.41,314.75,314.3,314.42,5000.0
2022-12-28 10:25:00,314.2,314.2,312.8,312.91,7293.0,314.2,314.2,312.8,312.91,7293.0
2022-12-28 10:30:00,312.97,313.45,312.44,313.13,6178.0,312.97,313.45,312.44,313.13,6178.0
2022-12-28 10:35:00,313.08,313.17,312.27,312.43,17065.0,313.08,313.17,312.27,312.43,17065.0
2022-12-28 10:40:00,312.41,313.25,312.26,312.86,19572.0,312.41,313.25,312.26,312.86,19572.0
2022-12-28 10:45:00,312.57,313.3,312.57,312.93,10362.0,312.57,313.3,312.57,312.93,10362.0
2022-12-28 10:50:00,312.96,312.99,312.38,312.92,6962.0,312.96,312.99,312.38,312.92,6962.0
2022-12-28 10:55:00,312.75,312.95,311.62,311.75,5543.0,312.75,312.95,311.62,311.75,5543.0
2022-12-28 11:00:00,311.46,312.06,311.46,311.88,7958.0,311.46,312.06,311.46,311.88,7958.0
2022-12-28 11:05:00,311.97,312.07,311.61,311.65,5135.0,311.97,312.07,311.61,311.65,5135.0
2022-12-28 11:10:00,311.62,312.48,311.62,312.06,7831.0,311.62,312.48,311.62,312.06,7831.0
2022-12-28 11:15:00,312.11,312.28,311.63,312.28,5083.0,312.11,312.28,311.63,312.28,5083.0
2022-12-28 11:20:00,312.5,312.93,312.3,312.91,11166.0,312.5,312.93,312.3,312.91,11166.0
2022-12-28 11:25:00,312.91,313.32,312.74,312.85,17131.0,312.91,313.32,312.74,312.85,17131.0
2022-12-28 11:30:00,313.0,313.23,312.73,312.77,4815.0,313.0,313.23,312.73,312.77,4815.0
2022-12-28 11:35:00,312.69,312.97,312.57,312.91,3121.0,312.69,312.97,312.57,312.91,3121.0
2022-12-28 11:40:00,312.81,312.93,312.19,312.19,5446.0,312.81,312.93,312.19,312.19,5446.0
2022-12-28 11:45:00,312.09,312.09,310.82,310.97,7872.0,312.09,312.09,310.82,310.97,7872.0
2022-12-28 11:50:00,310.96,311.66,310.6,311.42,9745.0,310.96,311.66,310.6,311.42,9745.0
2022-12-28 11:55:00,311.57,311.97,311.49,311.84,9793.0,311.57,311.97,311.49,311.84,9793.0
2022-12-28 12:00:00,311.79,312.31,311.42,311.42,11529.0,311.79,312.31,311.42,311.42,11529.0
2022-12-28 12:05:00,311.35,311.62,311.19,311.6,16219.0,311.35,311.62,311.19,311.6,16219.0
2022-12-28 12:10:00,311.43,311.7,310.45,310.56,9275.0,311.43,311.7,310.45,310.56,9275.0
2022-12-28 12:15:00,310.61,310.9,310.5,310.83,11258.0,310.61,310.9,310.5,310.83,11258.0
2022-12-28 12:20:00,310.78,310.86,310.61,310.73,3703.0,310.78,310.86,310.61,310.73,3703.0
2022-12-28 12:25:00,310.82,311.49,310.68,311.47,8279.0,310.82,311.49,310.68,311.47,8279.0
2022-12-28 12:30:00,311.47,311.73,311.11,311.6,15702.0,311.47,311.73,311.11,311.6,15702.0
2022-12-28 12:35:00,311.35,311.55,311.03,311.35,9934.0,311.35,311.55,311.03,311.35,9934.0
2022-12-28 12:40:00,311.39,311.92,311.3,311.84,2900.0,311.39,311.92,311.3,311.84,2900.0
2022-12-28 12:45:00,311.82,312.74,311.82,312.54,4571.0,311.82,312.74,311.82,312.54,4571.0
2022-12-28 12:50:00,312.54,312.82,312.49,312.7,5075.0,312.54,312.82,312.49,312.7,5075.0
2022-12-28 12:55:00,312.81,313.0,312.67,312.99,10648.0,312.81,313.0,312.67,312.99,10648.0
2022-12-28 13:00:00,312.99,313.42,312.8,313.17,5110.0,312.99,313.42,312.8,313.17,5110.0
2022-12-28 13:05:00,313.17,313.31,312.58,312.58,7021.0,313.17,313.31,312.58,312.58,7021.0
2022-12-28 13:10:00,312.88,313.04,311.0,311.16,18671.0,312.88,313.04,311.0,311.16,18671.0
2022-12-28 13:15:00,310.96,311.02,308.45,309.32,103025.0,310.96,311.02,308.45,309.32,103025.0
2022-12-28 13:20:00,309.48,310.33,309.34,310.11,11664.0,309.48,310.33,309.34,310.11,11664.0
2022-12-28 13:25:00,310.18,310.89,310.17,310.73,9010.0,310.18,310.89,310.17,310.73,9010.0
2022-12-28 13:30:00,310.72,311.03,310.25,310.98,8029.0,310.72,311.03,310.25,310.98,8029.0
2022-12-28 13:35:00,310.94,311.26,310.31,310.4,15242.0,310.94,311.26,310.31,310.4,15242.0
2022-12-28 13:40:00,310.52,311.33,310.52,310.97,9277.0,310.52,311.33,310.52,310.97,9277.0
2022-12-28 13:45:00,311.13,311.36,310.81,310.81,4700.0,311.13,311.36,310.81,310.81,4700.0
2022-12-28 13:50:00,310.84,310.91,310.1,310.13,12889.0,310.84,310.91,310.1,310.13,12889.0
2022-12-28 13:55:00,310.08,310.2,309.6,309.87,5077.0,310.08,310.2,309.6,309.87,5077.0
2022-12-28 14:00:00,310.02,310.23,309.89,310.04,2023.0,310.02,310.23,309.89,310.04,2023.0
2022-12-28 14:05:00,310.12,310.89,310.11,310.87,16501.0,310.12,310.89,310.11,310.87,16501.0
2022-12-28 14:10:00,311.11,311.11,309.85,310.26,20981.0,311.11,311.11,309.85,310.26,20981.0
2022-12-28 14:15:00,310.22,310.31,309.66,310.06,23425.0,310.22,310.31,309.66,310.06,23425.0
2022-12-28 14:20:00,310.06,310.14,309.79,309.9,3641.0,310.06,310.14,309.79,309.9,3641.0
2022-12-28 14:25:00,309.84,309.94,308.89,309.09,19593.0,309.84,309.94,308.89,309.09,19593.0
2022-12-28 14:30:00,309.09,309.34,308.8,308.8,4595.0,309.09,309.34,308.8,308.8,4595.0
2022-12-28 14:35:00,308.81,308.83,308.3,308.31,9853.0,308.81,308.83,308.3,308.31,9853.0
2022-12-28 14:40:00,308.34,308.89,308.07,308.89,8181.0,308.34,308.89,308.07,308.89,8181.0
2022-12-28 14:45:00,309.03,309.4,308.82,308.82,8119.0,309.03,309.4,308.82,308.82,8119.0
2022-12-28 14:50:00,308.77,308.8,308.32,308.35,5677.0,308.77,308.8,308.32,308.35,5677.0
2022-12-28 14:55:00,308.44,308.59,308.07,308.35,7725.0,308.44,308.59,308.07,308.35,7725.0
2022-12-28 15:00:00,308.38,308.55,308.22,308.41,10310.0,308.38,308.55,308.22,308.41,10310.0
2022-12-28 15:05:00,308.32,308.63,308.32,308.53,3146.0,308.32,308.63,308.32,308.53,3146.0
2022-12-28 15:10:00,308.53,308.54,307.75,307.85,7453.0,308.53,308.54,307.75,307.85,7453.0
2022-12-28 15:15:00,307.77,308.42,307.63,308.01,4970.0,307.77,308.42,307.63,308.01,4970.0
2022-12-28 15:20:00,308.07,308.14,307.66,307.84,7700.0,308.07,308.14,307.66,307.84,7700.0
2022-12-28 15:25:00,308.03,308.29,307.94,308.2,4803.0,308.03,308.29,307.94,308.2,4803.0
2022-12-28 15:30:00,308.25,308.58,308.19,308.57,10281.0,308.25,308.58,308.19,308.57,10281.0
2022-12-28 15:35:00,308.65,308.78,308.32,308.7,8467.0,308.65,308.78,308.32,308.7,8467.0
2022-12-28 15:40:00,308.72,309.29,308.66,308.78,23453.0,308.72,309.29,308.66,308.78,23453.0
2022-12-28 15:45:00,308.77,309.23,308.43,308.99,17247.0,308.77,309.23,308.43,308.99,17247.0
2022-12-28 15:50:00,308.61,309.37,308.61,309.02,23174.0,308.61,309.37,308.61,309.02,23174.0
2022-12-28 15:55:00,308.93,309.15,308.23,309.03,86260.0,308.93,309.15,308.23,309.03,86260.0
2022-12-29 09:30:00,310.21,311.83,310.04,311.0,30089.0,310.21,311.83,310.04,311.0,30089.0
2022-12-29 09:35:00,311.34,312.47,310.77,312.41,7282.0,311.34,312.47,310.77,312.41,7282.0
2022-12-29 09:40:00,312.99,313.48,312.37,313.02,13666.0,312.99,313.48,312.37,313.02,13666.0
2022-12-29 09:45:00,313.21,313.32,312.51,312.87,10540.0,313.21,313.32,312.51,312.87,10540.0
2022-12-29 09:50:00,313.24,313.48,312.54,312.61,4993.0,313.24,313.48,312.54,312.61,4993.0
2022-12-29 09:55:00,312.65,313.11,312.11,312.67,5750.0,312.65,313.11,312.11,312.67,5750.0
2022-12-29 10:00:00,312.77,313.11,311.55,311.8,6153.0,312.77,313.11,311.55,311.8,6153.0
2022-12-29 10:05:00,312.1,312.49,311.85,312.15,7570.0,312.1,312.49,311.85,312.15,7570.0
2022-12-29 10:10:00,312.54,312.92,312.43,312.58,3799.0,312.54,312.92,312.43,312.58,3799.0
2022-12-29 10:15:00,312.84,313.44,312.73,313.44,4900.0,312.84,313.44,312.73,313.44,4900.0
2022-12-29 10:20:00,313.56,313.56,312.99,313.2,5010.0,313.56,313.56,312.99,313.2,5010.0
2022-12-29 10:25:00,313.43,313.72,313.37,313.42,5623.0,313.43,313.72,313.37,313.42,5623.0
2022-12-29 10:30:00,313.73,313.83,313.35,313.7,3658.0,313.73,313.83,313.35,313.7,3658.0
2022-12-29 10:35:00,313.85,314.42,313.82,314.32,2987.0,313.85,314.42,313.82,314.32,2987.0
2022-12-29 10:40:00,314.37,314.4,313.97,313.98,2616.0,314.37,314.4,313.97,313.98,2616.0
2022-12-29 10:45:00,313.97,314.17,313.86,313.91,1709.0,313.97,314.17,313.86,313.91,1709.0
2022-12-29 10:50:00,314.23,314.39,314.09,314.17,4252.0,314.23,314.39,314.09,314.17,4252.0
2022-12-29 10:55:00,314.18,314.85,313.86,314.85,3616.0,314.18,314.85,313.86,314.85,3616.0
2022-12-29 11:00:00,314.86,315.28,314.68,315.08,14361.0,314.86,315.28,314.68,315.08,14361.0
2022-12-29 11:05:00,315.2,315.5,314.66,314.69,3792.0,315.2,315.5,314.66,314.69,3792.0
2022-12-29 11:10:00,314.54,314.55,313.91,314.0,4388.0,314.54,314.55,313.91,314.0,4388.0
2022-12-29 11:15:00,314.07,314.6,313.9,314.59,4335.0,314.07,314.6,313.9,314.59,4335.0
2022-12-29 11:20:00,314.56,314.58,314.13,314.2,6077.0,314.56,314.58,314.13,314.2,6077.0
2022-12-29 11:25:00,314.44,315.11,314.44,315.11,2700.0,314.44,315.11,314.44,315.11,2700.0
2022-12-29 11:30:00,315.25,316.38,315.25,316.14,6165.0,315.25,316.38,315.25,316.14,6165.0
2022-12-29 11:35:00,316.3,316.95,316.13,316.85,9362.0,316.3,316.95,316.13,316.85,9362.0
2022-12-29 11:40:00,316.98,317.55,316.88,316.88,12411.0,316.98,317.55,316.88,316.88,12411.0
2022-12-29 11:45:00,316.76,317.55,316.73,317.02,44442.0,316.76,317.55,316.73,317.02,44442.0
2022-12-29 11:50:00,317.12,317.89,317.05,317.64,9410.0,317.12,317.89,317.05,317.64,9410.0
2022-12-29 11:55:00,317.64,318.28,317.64,318.2,5491.0,317.64,318.28,317.64,318.2,5491.0
2022-12-29 12:00:00,318.19,318.32,317.66,317.66,6309.0,318.19,318.32,317.66,317.66,6309.0
2022-12-29 12:05:00,317.73,317.91,317.72,317.9,1650.0,317.73,317.91,317.72,317.9,1650.0
2022-12-29 12:10:00,317.9,318.13,317.32,317.32,3463.0,317.9,318.13,317.32,317.32,3463.0
2022-12-29 12:15:00,317.28,317.55,317.01,317.48,2149.0,317.28,317.55,317.01,317.48,2149.0
2022-12-29 12:20:00,317.69,317.77,317.46,317.6,3480.0,317.69,317.77,317.46,317.6,3480.0
2022-12-29 12:25:00,317.58,317.74,317.35,317.44,5989.0,317.58,317.74,317.35,317.44,5989.0
2022-12-29 12:30:00,317.4,317.53,317.14,317.22,1800.0,317.4,317.53,317.14,317.22,1800.0
2022-12-29 12:35:00,317.04,317.13,316.51,316.8,4663.0,317.04,317.13,316.51,316.8,4663.0
2022-12-29 12:40:00,316.88,316.88,316.09,316.09,3300.0,316.88,316.88,316.09,316.09,3300.0
2022-12-29 12:45:00,316.33,316.69,316.24,316.57,2409.0,316.33,316.69,316.24,316.57,2409.0
2022-12-29 12:50:00,316.59,316.87,316.59,316.87,2493.0,316.59,316.87,316.59,316.87,2493.0
2022-12-29 12:55:00,316.9,316.98,316.73,316.91,1981.0,316.9,316.98,316.73,316.91,1981.0
2022-12-29 13:00:00,316.77,316.85,316.42,316.6,908.0,316.77,316.85,316.42,316.6,908.0
2022-12-29 13:05:00,316.59,316.59,315.87,316.04,4300.0,316.59,316.59,315.87,316.04,4300.0
2022-12-29 13:10:00,316.1,316.5,316.1,316.24,2225.0,316.1,316.5,316.1,316.24,2225.0
2022-12-29 13:15:00,316.29,316.51,316.08,316.51,2700.0,316.29,316.51,316.08,316.51,2700.0
2022-12-29 13:20:00,316.29,316.61,316.29,316.6,1741.0,316.29,316.61,316.29,316.6,1741.0
2022-12-29 13:25:00,316.53,316.53,316.35,316.49,1125.0,316.53,316.53,316.35,316.49,1125.0
2022-12-29 13:30:00,316.29,316.55,316.21,316.5,1239.0,316.29,316.55,316.21,316.5,1239.0
2022-12-29 13:35:00,316.41,316.65,316.21,316.63,1800.0,316.41,316.65,316.21,316.63,1800.0
2022-12-29 13:40:00,316.76,316.76,316.48,316.63,1546.0,316.76,316.76,316.48,316.63,1546.0
2022-12-29 13:45:00,316.76,316.8,316.22,316.5,1240.0,316.76,316.8,316.22,316.5,1240.0
2022-12-29 13:50:00,316.38,316.57,316.38,316.54,800.0,316.38,316.57,316.38,316.54,800.0
2022-12-29 13:55:00,316.5,316.63,316.5,316.62,2100.0,316.5,316.63,316.5,316.62,2100.0
2022-12-29 14:00:00,316.72,316.95,316.66,316.85,3681.0,316.72,316.95,316.66,316.85,3681.0
2022-12-29 14:05:00,317.05,317.27,317.0,317.0,1100.0,317.05,317.27,317.0,317.0,1100.0
2022-12-29 14:10:00,317.06,317.06,316.76,316.76,2200.0,317.06,317.06,316.76,316.76,2200.0
2022-12-29 14:15:00,316.86,316.86,316.49,316.75,2400.0,316.86,316.86,316.49,316.75,2400.0
2022-12-29 14:20:00,316.62,316.69,316.45,316.55,3649.0,316.62,316.69,316.45,316.55,3649.0
2022-12-29 14:25:00,316.59,316.91,316.54,316.76,2932.0,316.59,316.91,316.54,316.76,2932.0
2022-12-29 14:30:00,316.82,316.82,316.09,316.19,6219.0,316.82,316.82,316.09,316.19,6219.0
2022-12-29 14:35:00,316.11,316.48,316.03,316.38,4101.0,316.11,316.48,316.03,316.38,4101.0
2022-12-29 14:40:00,316.32,316.45,316.23,316.28,4702.0,316.32,316.45,316.23,316.28,4702.0
2022-12-29 14:45:00,316.07,316.17,316.01,316.17,1398.0,316.07,316.17,316.01,316.17,1398.0
2022-12-29 14:50:00,316.07,316.08,315.73,315.77,2000.0,316.07,316.08,315.73,315.77,2000.0
2022-12-29 14:55:00,315.74,315.86,315.62,315.73,3244.0,315.74,315.86,315.62,315.73,3244.0
2022-12-29 15:00:00,315.7,315.88,315.65,315.88,3400.0,315.7,315.88,315.65,315.88,3400.0
2022-12-29 15:05:00,315.9,316.35,315.9,316.3,6122.0,315.9,316.35,315.9,316.3,6122.0
2022-12-29 15:10:00,316.25,316.62,316.17,316.52,7897.0,316.25,316.62,316.17,316.52,7897.0
2022-12-29 15:15:00,316.46,316.55,316.16,316.5,2200.0,316.46,316.55,316.16,316.5,2200.0
2022-12-29 15:20:00,316.56,317.0,316.48,316.95,4963.0,316.56,317.0,316.48,316.95,4963.0
2022-12-29 15:25:00,316.93,317.25,316.7,316.78,8092.0,316.93,317.25,316.7,316.78,8092.0
2022-12-29 15:30:00,316.86,317.13,316.85,316.85,7712.0,316.86,317.13,316.85,316.85,7712.0
2022-12-29 15:35:00,316.85,317.09,316.71,317.05,4821.0,316.85,317.09,316.71,317.05,4821.0
2022-12-29 15:40:00,316.93,317.1,316.82,317.03,8406.0,316.93,317.1,316.82,317.03,8406.0
2022-12-29 15:45:00,317.1,317.52,316.97,317.51,10978.0,317.1,317.52,316.97,317.51,10978.0
2022-12-29 15:50:00,317.5,317.67,317.05,317.2,14096.0,317.5,317.67,317.05,317.2,14096.0
2022-12-29 15:55:00,317.24,317.47,316.71,316.71,44759.0,317.24,317.47,316.71,316.71,44759.0
2022-12-30 09:30:00,311.86,314.6,311.73,314.58,12837.0,311.86,314.6,311.73,314.58,12837.0
2022-12-30 09:35:00,314.2,314.2,312.6,313.11,8570.0,314.2,314.2,312.6,313.11,8570.0
2022-12-30 09:40:00,312.88,312.95,311.8,312.53,17705.0,312.88,312.95,311.8,312.53,17705.0
2022-12-30 09:45:00,312.3,312.75,311.3,311.68,10495.0,312.3,312.75,311.3,311.68,10495.0
2022-12-30 09:50:00,311.95,312.62,311.85,312.47,5600.0,311.95,312.62,311.85,312.47,5600.0
2022-12-30 09:55:00,312.66,313.96,312.45,313.71,16073.0,312.66,313.96,312.45,313.71,16073.0
2022-12-30 10:00:00,313.96,314.04,313.33,313.92,7137.0,313.96,314.04,313.33,313.92,7137.0
2022-12-30 10:05:00,313.92,314.77,313.86,314.56,19228.0,313.92,314.77,313.86,314.56,19228.0
2022-12-30 10:10:00,314.52,315.08,314.52,314.92,9527.0,314.52,315.08,314.52,314.92,9527.0
2022-12-30 10:15:00,315.06,316.31,315.01,316.25,9228.0,315.06,316.31,315.01,316.25,9228.0
2022-12-30 10:20:00,316.26,316.9,316.18,316.62,6858.0,316.26,316.9,316.18,316.62,6858.0
2022-12-30 10:25:00,316.7,316.85,316.13,316.14,3301.0,316.7,316.85,316.13,316.14,3301.0
2022-12-30 10:30:00,316.25,317.08,316.21,317.05,11715.0,316.25,317.08,316.21,317.05,11715.0
2022-12-30 10:35:00,317.1,317.4,316.92,317.17,5747.0,317.1,317.4,316.92,317.17,5747.0
2022-12-30 10:40:00,317.24,317.5,316.83,317.44,9603.0,317.24,317.5,316.83,317.44,9603.0
2022-12-30 10:45:00,317.44,318.92,317.43,318.92,13014.0,317.44,318.92,317.43,318.92,13014.0
2022-12-30 10:50:00,318.8,319.0,318.04,318.05,18710.0,318.8,319.0,318.04,318.05,18710.0
2022-12-30 10:55:00,317.9,318.0,317.71,317.77,8088.0,317.9,318.0,317.71,317.77,8088.0
2022-12-30 11:00:00,317.84,318.02,317.5,317.52,11309.0,317.84,318.02,317.5,317.52,11309.0
2022-12-30 11:05:00,317.56,317.99,317.44,317.99,3200.0,317.56,317.99,317.44,317.99,3200.0
2022-12-30 11:10:00,317.9,317.9,317.36,317.6,9192.0,317.9,317.9,317.36,317.6,9192.0
2022-12-30 11:15:00,317.56,317.71,317.34,317.71,4006.0,317.56,317.71,317.34,317.71,4006.0
2022-12-30 11:20:00,317.78,317.78,317.38,317.6,4124.0,317.78,317.78,317.38,317.6,4124.0
2022-12-30 11:25:00,317.61,317.74,317.51,317.66,7365.0,317.61,317.74,317.51,317.66,7365.0
2022-12-30 11:30:00,317.66,318.2,317.49,318.07,9260.0,317.66,318.2,317.49,318.07,9260.0
2022-12-30 11:35:00,318.07,318.33,317.97,318.0,3623.0,318.07,318.33,317.97,318.0,3623.0
2022-12-30 11:40:00,317.91,318.2,317.86,318.02,7121.0,317.91,318.2,317.86,318.02,7121.0
2022-12-30 11:45:00,317.88,318.43,317.88,318.42,5820.0,317.88,318.43,317.88,318.42,5820.0
2022-12-30 11:50:00,318.42,318.65,318.24,318.6,4100.0,318.42,318.65,318.24,318.6,4100.0
2022-12-30 11:55:00,318.57,318.74,318.29,318.6,3575.0,318.57,318.74,318.29,318.6,3575.0
2022-12-30 12:00:00,318.6,318.69,318.44,318.66,3480.0,318.6,318.69,318.44,318.66,3480.0
2022-12-30 12:05:00,318.58,318.61,318.27,318.39,3102.0,318.58,318.61,318.27,318.39,3102.0
2022-12-30 12:10:00,318.41,318.58,318.41,318.49,1350.0,318.41,318.58,318.41,318.49,1350.0
2022-12-30 12:15:00,318.64,319.21,318.64,319.21,4504.0,318.64,319.21,318.64,319.21,4504.0
2022-12-30 12:20:00,319.24,319.48,319.18,319.48,3000.0,319.24,319.48,319.18,319.48,3000.0
2022-12-30 12:25:00,319.57,319.7,319.47,319.6,4015.0,319.57,319.7,319.47,319.6,4015.0
2022-12-30 12:30:00,319.68,319.89,319.53,319.66,7022.0,319.68,319.89,319.53,319.66,7022.0
2022-12-30 12:35:00,319.57,319.8,319.43,319.48,5465.0,319.57,319.8,319.43,319.48,5465.0
2022-12-30 12:40:00,319.5,319.61,319.21,319.4,5459.0,319.5,319.61,319.21,319.4,5459.0
2022-12-30 12:45:00,319.41,319.67,319.3,319.46,4446.0,319.41,319.67,319.3,319.46,4446.0
2022-12-30 12:50:00,319.54,319.57,319.11,319.18,4835.0,319.54,319.57,319.11,319.18,4835.0
2022-12-30 12:55:00,319.18,319.56,318.8,319.55,11712.0,319.18,319.56,318.8,319.55,11712.0
2022-12-30 13:00:00,319.47,319.58,319.2,319.39,15576.0,319.47,319.58,319.2,319.39,15576.0
2022-12-30 13:05:00,319.4,319.4,318.3,318.32,6474.0,319.4,319.4,318.3,318.32,6474.0
2022-12-30 13:10:00,317.99,318.17,317.81,317.86,2479.0,317.99,318.17,317.81,317.86,2479.0
2022-12-30 13:15:00,317.81,317.82,316.86,317.03,6956.0,317.81,317.82,316.86,317.03,6956.0
2022-12-30 13:20:00,316.96,316.96,316.38,316.44,6193.0,316.96,316.96,316.38,316.44,6193.0
2022-12-30 13:25:00,316.42,316.9,316.22,316.64,4730.0,316.42,316.9,316.22,316.64,4730.0
2022-12-30 13:30:00,316.6,316.98,316.5,316.98,3003.0,316.6,316.98,316.5,316.98,3003.0
2022-12-30 13:35:00,316.89,316.98,316.5,316.81,3111.0,316.89,316.98,316.5,316.81,3111.0
2022-12-30 13:40:00,316.96,317.03,316.65,316.99,3200.0,316.96,317.03,316.65,316.99,3200.0
2022-12-30 13:45:00,316.92,316.92,316.62,316.77,3080.0,316.92,316.92,316.62,316.77,3080.0
2022-12-30 13:50:00,316.77,316.9,316.49,316.88,3773.0,316.77,316.9,316.49,316.88,3773.0
2022-12-30 13:55:00,316.81,316.89,316.66,316.86,1799.0,316.81,316.89,316.66,316.86,1799.0
2022-12-30 14:00:00,316.88,316.99,316.48,316.65,1960.0,316.88,316.99,316.48,316.65,1960.0
2022-12-30 14:05:00,316.54,316.6,316.38,316.5,10554.0,316.54,316.6,316.38,316.5,10554.0
2022-12-30 14:10:00,316.5,316.65,316.44,316.59,10958.0,316.5,316.65,316.44,316.59,10958.0
2022-12-30 14:15:00,316.59,316.75,316.49,316.69,10302.0,316.59,316.75,316.49,316.69,10302.0
2022-12-30 14:20:00,316.69,316.77,316.53,316.61,9603.0,316.69,316.77,316.53,316.61,9603.0
2022-12-30 14:25:00,316.61,317.2,316.49,317.11,18513.0,316.61,317.2,316.49,317.11,18513.0
2022-12-30 14:30:00,317.11,317.56,317.04,317.47,11759.0,317.11,317.56,317.04,317.47,11759.0
2022-12-30 14:35:00,317.49,317.49,317.24,317.36,10382.0,317.49,317.49,317.24,317.36,10382.0
2022-12-30 14:40:00,317.42,317.43,317.1,317.21,9200.0,317.42,317.43,317.1,317.21,9200.0
2022-12-30 14:45:00,317.21,317.26,316.81,316.86,12982.0,317.21,317.26,316.81,316.86,12982.0
2022-12-30 14:50:00,316.86,317.13,316.77,316.82,10162.0,316.86,317.13,316.77,316.82,10162.0
2022-12-30 14:55:00,316.74,316.74,316.37,316.57,16395.0,316.74,316.74,316.37,316.57,16395.0
2022-12-30 15:00:00,316.73,317.55,316.73,317.55,8236.0,316.73,317.55,316.73,317.55,8236.0
2022-12-30 15:05:00,317.65,317.92,317.57,317.89,2902.0,317.65,317.92,317.57,317.89,2902.0
2022-12-30 15:10:00,317.94,318.45,317.89,318.44,5528.0,317.94,318.45,317.89,318.44,5528.0
2022-12-30 15:15:00,318.48,318.88,318.44,318.85,9366.0,318.48,318.88,318.44,318.85,9366.0
2022-12-30 15:20:00,318.86,319.14,318.5,318.71,5461.0,318.86,319.14,318.5,318.71,5461.0
2022-12-30 15:25:00,318.77,318.77,318.31,318.43,5569.0,318.77,318.77,318.31,318.43,5569.0
2022-12-30 15:30:00,318.43,319.15,318.26,319.0,20950.0,318.43,319.15,318.26,319.0,20950.0
2022-12-30 15:35:00,318.82,319.32,318.82,319.25,16918.0,318.82,319.32,318.82,319.25,16918.0
2022-12-30 15:40:00,319.25,319.32,318.81,319.02,18807.0,319.25,319.32,318.81,319.02,18807.0
2022-12-30 15:45:00,319.02,319.72,319.01,319.67,26343.0,319.02,319.72,319.01,319.67,26343.0
2022-12-30 15:50:00,319.75,320.2,319.59,320.04,43747.0,319.75,320.2,319.59,320.04,43747.0
2022-12-30 15:55:00,320.04,320.47,319.76,320.42,51557.0,320.04,320.47,319.76,320.42,51557.0
2023-01-03 09:30:00,326.88,327.34,322.41,323.28,49137.0,326.88,327.34,322.41,323.28,49137.0
2023-01-03 09:35:00,323.08,323.23,321.19,322.72,14636.0,323.08,323.23,321.19,322.72,14636.0
2023-01-03 09:40:00,323.62,324.61,322.79,323.09,28627.0,323.62,324.61,322.79,323.09,28627.0
2023-01-03 09:45:00,323.22,323.43,320.91,322.08,33090.0,323.22,323.43,320.91,322.08,33090.0
2023-01-03 09:50:00,322.4,323.02,321.73,322.29,21757.0,322.4,323.02,321.73,322.29,21757.0
2023-01-03 09:55:00,321.76,322.46,321.51,321.91,15425.0,321.76,322.46,321.51,321.91,15425.0
2023-01-03 10:00:00,321.91,322.62,321.65,322.25,27309.0,321.91,322.62,321.65,322.25,27309.0
2023-01-03 10:05:00,322.13,323.33,322.0,323.13,6806.0,322.13,323.33,322.0,323.13,6806.0
2023-01-03 10:10:00,323.22,323.45,321.66,321.81,19061.0,323.22,323.45,321.66,321.81,19061.0
2023-01-03 10:15:00,322.04,323.35,322.04,322.65,8296.0,322.04,323.35,322.04,322.65,8296.0
2023-01-03 10:20:00,322.75,324.0,322.75,323.6,9450.0,322.75,324.0,322.75,323.6,9450.0
2023-01-03 10:25:00,323.61,324.28,323.48,323.84,9637.0,323.61,324.28,323.48,323.84,9637.0
2023-01-03 10:30:00,323.72,323.75,322.78,323.46,3972.0,323.72,323.75,322.78,323.46,3972.0
2023-01-03 10:35:00,323.25,324.44,323.24,324.06,2862.0,323.25,324.44,323.24,324.06,2862.0
2023-01-03 10:40:00,324.28,324.9,324.27,324.28,5440.0,324.28,324.9,324.27,324.28,5440.0
2023-01-03 10:45:00,324.45,325.06,324.45,324.89,6459.0,324.45,325.06,324.45,324.89,6459.0
2023-01-03 10:50:00,324.76,324.92,324.11,324.13,5393.0,324.76,324.92,324.11,324.13,5393.0
2023-01-03 10:55:00,324.22,325.64,324.13,325.55,11988.0,324.22,325.64,324.13,325.55,11988.0
2023-01-03 11:00:00,325.55,325.85,325.13,325.13,6509.0,325.55,325.85,325.13,325.13,6509.0
2023-01-03 11:05:00,325.3,325.31,324.37,324.42,5477.0,325.3,325.31,324.37,324.42,5477.0
2023-01-03 11:10:00,323.84,323.99,322.9,322.9,8635.0,323.84,323.99,322.9,322.9,8635.0
2023-01-03 11:15:00,322.93,323.8,322.21,323.32,20907.0,322.93,323.8,322.21,323.32,20907.0
2023-01-03 11:20:00,323.16,323.55,322.81,323.42,9125.0,323.16,323.55,322.81,323.42,9125.0
2023-01-03 11:25:00,323.5,323.64,322.4,323.05,10552.0,323.5,323.64,322.4,323.05,10552.0
2023-01-03 11:30:00,323.03,323.03,321.75,322.22,4291.0,323.03,323.03,321.75,322.22,4291.0
2023-01-03 11:35:00,322.43,322.5,322.19,322.21,4069.0,322.43,322.5,322.19,322.21,4069.0
2023-01-03 11:40:00,322.19,322.49,321.98,322.39,5766.0,322.19,322.49,321.98,322.39,5766.0
2023-01-03 11:45:00,321.81,322.15,321.57,322.06,7757.0,321.81,322.15,321.57,322.06,7757.0
2023-01-03 11:50:00,322.03,322.28,321.46,321.61,6027.0,322.03,322.28,321.46,321.61,6027.0
2023-01-03 11:55:00,321.75,322.47,321.55,322.32,3250.0,321.75,322.47,321.55,322.32,3250.0
2023-01-03 12:00:00,322.29,322.3,321.26,321.26,7615.0,322.29,322.3,321.26,321.26,7615.0
2023-01-03 12:05:00,321.11,321.77,321.11,321.5,4256.0,321.11,321.77,321.11,321.5,4256.0
2023-01-03 12:10:00,321.5,321.5,321.16,321.4,2100.0,321.5,321.5,321.16,321.4,2100.0
2023-01-03 12:15:00,321.36,321.48,320.49,320.92,2601.0,321.36,321.48,320.49,320.92,2601.0
2023-01-03 12:20:00,320.96,321.41,320.28,320.4,6000.0,320.96,321.41,320.28,320.4,6000.0
2023-01-03 12:25:00,320.51,320.86,320.48,320.73,2304.0,320.51,320.86,320.48,320.73,2304.0
2023-01-03 12:30:00,320.74,321.7,320.73,321.7,2836.0,320.74,321.7,320.73,321.7,2836.0
2023-01-03 12:35:00,321.53,321.8,321.5,321.6,6104.0,321.53,321.8,321.5,321.6,6104.0
2023-01-03 12:40:00,321.5,321.5,320.57,320.69,1608.0,321.5,321.5,320.57,320.69,1608.0
2023-01-03 12:45:00,320.65,320.65,319.46,319.46,7100.0,320.65,320.65,319.46,319.46,7100.0
2023-01-03 12:50:00,319.86,320.09,319.63,320.09,2051.0,319.86,320.09,319.63,320.09,2051.0
2023-01-03 12:55:00,320.21,321.1,320.08,320.74,3275.0,320.21,321.1,320.08,320.74,3275.0
2023-01-03 13:00:00,320.55,320.84,320.3,320.67,2248.0,320.55,320.84,320.3,320.67,2248.0
2023-01-03 13:05:00,320.48,320.64,320.27,320.48,2315.0,320.48,320.64,320.27,320.48,2315.0
2023-01-03 13:10:00,320.31,321.22,320.31,320.6,1700.0,320.31,321.22,320.31,320.6,1700.0
2023-01-03 13:15:00,320.66,320.87,320.63,320.64,1102.0,320.66,320.87,320.63,320.64,1102.0
2023-01-03 13:20:00,320.65,320.77,320.43,320.69,5546.0,320.65,320.77,320.43,320.69,5546.0
2023-01-03 13:25:00,320.93,321.84,320.8,321.84,6000.0,320.93,321.84,320.8,321.84,6000.0
2023-01-03 13:30:00,321.56,321.62,321.13,321.3,3202.0,321.56,321.62,321.13,321.3,3202.0
2023-01-03 13:35:00,321.3,321.37,320.86,320.86,2156.0,321.3,321.37,320.86,320.86,2156.0
2023-01-03 13:40:00,321.06,321.32,320.9,320.9,2300.0,321.06,321.32,320.9,320.9,2300.0
2023-01-03 13:45:00,320.81,320.88,320.52,320.65,2904.0,320.81,320.88,320.52,320.65,2904.0
2023-01-03 13:50:00,320.71,321.38,320.6,321.18,3600.0,320.71,321.38,320.6,321.18,3600.0
2023-01-03 13:55:00,321.17,321.5,320.97,321.38,3400.0,321.17,321.5,320.97,321.38,3400.0
2023-01-03 14:00:00,321.22,321.29,320.77,320.8,2771.0,321.22,321.29,320.77,320.8,2771.0
2023-01-03 14:05:00,320.83,321.43,320.72,321.33,5700.0,320.83,321.43,320.72,321.33,5700.0
2023-01-03 14:10:00,321.32,321.65,321.24,321.65,6521.0,321.32,321.65,321.24,321.65,6521.0
2023-01-03 14:15:00,321.7,322.34,321.7,322.11,4974.0,321.7,322.34,321.7,322.11,4974.0
2023-01-03 14:20:00,322.34,322.34,321.71,321.72,2914.0,322.34,322.34,321.71,321.72,2914.0
2023-01-03 14:25:00,321.54,321.87,321.52,321.78,3295.0,321.54,321.87,321.52,321.78,3295.0
2023-01-03 14:30:00,321.68,321.68,320.73,321.06,6695.0,321.68,321.68,320.73,321.06,6695.0
2023-01-03 14:35:00,321.21,321.62,321.2,321.43,2300.0,321.21,321.62,321.2,321.43,2300.0
2023-01-03 14:40:00,321.61,322.18,321.54,322.0,8601.0,321.61,322.18,321.54,322.0,8601.0
2023-01-03 14:45:00,321.95,323.8,321.95,323.8,13892.0,321.95,323.8,321.95,323.8,13892.0
2023-01-03 14:50:00,323.77,323.8,323.27,323.52,6218.0,323.77,323.8,323.27,323.52,6218.0
2023-01-03 14:55:00,323.52,323.68,322.64,322.65,5746.0,323.52,323.68,322.64,322.65,5746.0
2023-01-03 15:00:00,322.65,323.62,322.64,322.99,8760.0,322.65,323.62,322.64,322.99,8760.0
2023-01-03 15:05:00,322.9,323.03,322.67,322.73,4339.0,322.9,323.03,322.67,322.73,4339.0
2023-01-03 15:10:00,322.82,323.06,322.66,322.93,4752.0,322.82,323.06,322.66,322.93,4752.0
2023-01-03 15:15:00,323.12,323.65,323.12,323.37,4667.0,323.12,323.65,323.12,323.37,4667.0
2023-01-03 15:20:00,323.15,323.18,322.33,322.43,5388.0,323.15,323.18,322.33,322.43,5388.0
2023-01-03 15:25:00,322.41,322.55,322.2,322.54,8163.0,322.41,322.55,322.2,322.54,8163.0
2023-01-03 15:30:00,322.55,323.24,322.55,323.17,4239.0,322.55,323.24,322.55,323.17,4239.0
2023-01-03 15:35:00,323.06,323.14,321.6,321.6,13909.0,323.06,323.14,321.6,321.6,13909.0
2023-01-03 15:40:00,321.67,322.42,321.4,322.31,12422.0,321.67,322.42,321.4,322.31,12422.0
2023-01-03 15:45:00,322.33,322.88,322.11,322.6,10158.0,322.33,322.88,322.11,322.6,10158.0
2023-01-03 15:50:00,322.6,323.81,322.51,323.61,24841.0,322.6,323.81,322.51,323.61,24841.0
2023-01-03 15:55:00,323.59,323.97,323.22,323.4,63848.0,323.59,323.97,323.22,323.4,63848.0
2023-01-04 09:30:00,326.56,326.56,323.35,323.67,19592.0,326.56,326.56,323.35,323.67,19592.0
2023-01-04 09:35:00,324.12,325.25,323.97,324.72,11474.0,324.12,325.25,323.97,324.72,11474.0
2023-01-04 09:40:00,324.23,326.34,323.85,324.04,33928.0,324.23,326.34,323.85,324.04,33928.0
2023-01-04 09:45:00,324.21,324.37,322.75,323.34,9637.0,324.21,324.37,322.75,323.34,9637.0
2023-01-04 09:50:00,323.42,324.7,323.24,323.6,3467.0,323.42,324.7,323.24,323.6,3467.0
2023-01-04 09:55:00,323.74,323.81,323.14,323.4,3137.0,323.74,323.81,323.14,323.4,3137.0
2023-01-04 10:00:00,323.38,323.67,321.21,321.87,8050.0,323.38,323.67,321.21,321.87,8050.0
2023-01-04 10:05:00,322.19,322.19,320.93,321.06,4071.0,322.19,322.19,320.93,321.06,4071.0
2023-01-04 10:10:00,321.1,321.8,320.81,321.52,4794.0,321.1,321.8,320.81,321.52,4794.0
2023-01-04 10:15:00,321.59,323.45,321.59,323.02,16384.0,321.59,323.45,321.59,323.02,16384.0
2023-01-04 10:20:00,323.07,323.72,322.96,323.39,12370.0,323.07,323.72,322.96,323.39,12370.0
2023-01-04 10:25:00,323.44,323.68,322.76,323.68,5822.0,323.44,323.68,322.76,323.68,5822.0
2023-01-04 10:30:00,323.79,323.79,322.41,322.94,7124.0,323.79,323.79,322.41,322.94,7124.0
2023-01-04 10:35:00,323.08,323.09,322.32,322.47,10372.0,323.08,323.09,322.32,322.47,10372.0
2023-01-04 10:40:00,322.38,322.77,321.86,322.77,4513.0,322.38,322.77,321.86,322.77,4513.0
2023-01-04 10:45:00,322.88,323.52,322.64,323.33,7526.0,322.88,323.52,322.64,323.33,7526.0
2023-01-04 10:50:00,323.6,324.0,323.35,323.64,11984.0,323.6,324.0,323.35,323.64,11984.0
2023-01-04 10:55:00,323.46,323.64,323.06,323.42,4544.0,323.46,323.64,323.06,323.42,4544.0
2023-01-04 11:00:00,323.62,323.62,322.73,322.74,1921.0,323.62,323.62,322.73,322.74,1921.0
2023-01-04 11:05:00,322.64,323.61,322.57,323.61,5200.0,322.64,323.61,322.57,323.61,5200.0
2023-01-04 11:10:00,323.61,324.89,323.61,324.72,11043.0,323.61,324.89,323.61,324.72,11043.0
2023-01-04 11:15:00,325.0,325.0,324.21,324.47,5780.0,325.0,325.0,324.21,324.47,5780.0
2023-01-04 11:20:00,324.46,324.46,323.91,324.02,3572.0,324.46,324.46,323.91,324.02,3572.0
2023-01-04 11:25:00,324.02,325.24,323.91,325.03,7499.0,324.02,325.24,323.91,325.03,7499.0
2023-01-04 11:30:00,325.17,326.0,325.14,325.21,13062.0,325.17,326.0,325.14,325.21,13062.0
2023-01-04 11:35:00,325.25,325.68,325.13,325.65,5859.0,325.25,325.68,325.13,325.65,5859.0
2023-01-04 11:40:00,325.42,326.1,325.42,325.62,8764.0,325.42,326.1,325.42,325.62,8764.0
2023-01-04 11:45:00,325.61,326.05,325.6,326.01,7733.0,325.61,326.05,325.6,326.01,7733.0
2023-01-04 11:50:00,325.92,326.64,325.9,326.46,4287.0,325.92,326.64,325.9,326.46,4287.0
2023-01-04 11:55:00,326.55,326.75,326.14,326.14,5636.0,326.55,326.75,326.14,326.14,5636.0
2023-01-04 12:00:00,326.17,326.26,325.27,325.42,26704.0,326.17,326.26,325.27,325.42,26704.0
2023-01-04 12:05:00,325.43,325.65,323.78,323.86,12982.0,325.43,325.65,323.78,323.86,12982.0
2023-01-04 12:10:00,323.91,323.91,323.12,323.16,10536.0,323.91,323.91,323.12,323.16,10536.0
2023-01-04 12:15:00,323.07,323.73,323.06,323.56,11270.0,323.07,323.73,323.06,323.56,11270.0
2023-01-04 12:20:00,323.46,324.6,323.35,324.3,13296.0,323.46,324.6,323.35,324.3,13296.0
2023-01-04 12:25:00,324.3,324.36,324.11,324.15,2253.0,324.3,324.36,324.11,324.15,2253.0
2023-01-04 12:30:00,324.13,324.46,323.98,324.34,10245.0,324.13,324.46,323.98,324.34,10245.0
2023-01-04 12:35:00,324.46,325.16,324.21,325.14,7881.0,324.46,325.16,324.21,325.14,7881.0
2023-01-04 12:40:00,325.06,325.22,324.69,324.69,2739.0,325.06,325.22,324.69,324.69,2739.0
2023-01-04 12:45:00,324.7,324.81,324.48,324.79,13608.0,324.7,324.81,324.48,324.79,13608.0
2023-01-04 12:50:00,324.79,324.91,324.23,324.37,18905.0,324.79,324.91,324.23,324.37,18905.0
2023-01-04 12:55:00,324.32,324.32,323.38,323.38,19802.0,324.32,324.32,323.38,323.38,19802.0
2023-01-04 13:00:00,323.35,323.36,322.26,322.42,25526.0,323.35,323.36,322.26,322.42,25526.0
2023-01-04 13:05:00,322.29,322.42,321.22,321.26,20151.0,322.29,322.42,321.22,321.26,20151.0
2023-01-04 13:10:00,321.13,322.08,321.13,321.96,19687.0,321.13,322.08,321.13,321.96,19687.0
2023-01-04 13:15:00,321.79,322.27,321.49,321.62,19303.0,321.79,322.27,321.49,321.62,19303.0
2023-01-04 13:20:00,321.59,322.53,321.27,322.03,8721.0,321.59,322.53,321.27,322.03,8721.0
2023-01-04 13:25:00,322.02,322.1,321.49,321.69,3850.0,322.02,322.1,321.49,321.69,3850.0
2023-01-04 13:30:00,321.61,321.78,321.36,321.63,7634.0,321.61,321.78,321.36,321.63,7634.0
2023-01-04 13:35:00,321.63,322.55,321.49,322.1,8262.0,321.63,322.55,321.49,322.1,8262.0
2023-01-04 13:40:00,322.1,322.1,321.75,321.91,3428.0,322.1,322.1,321.75,321.91,3428.0
2023-01-04 13:45:00,321.9,321.92,320.97,321.1,6987.0,321.9,321.92,320.97,321.1,6987.0
2023-01-04 13:50:00,321.03,321.24,320.89,321.06,5744.0,321.03,321.24,320.89,321.06,5744.0
2023-01-04 13:55:00,321.03,321.46,320.42,320.42,5259.0,321.03,321.46,320.42,320.42,5259.0
2023-01-04 14:00:00,320.2,321.6,319.61,320.63,14583.0,320.2,321.6,319.61,320.63,14583.0
2023-01-04 14:05:00,320.88,321.28,320.21,320.22,9624.0,320.88,321.28,320.21,320.22,9624.0
2023-01-04 14:10:00,320.33,320.56,319.7,320.37,6220.0,320.33,320.56,319.7,320.37,6220.0
2023-01-04 14:15:00,320.48,321.64,320.48,321.2,5725.0,320.48,321.64,320.48,321.2,5725.0
2023-01-04 14:20:00,321.12,321.12,319.44,319.61,6009.0,321.12,321.12,319.44,319.61,6009.0
2023-01-04 14:25:00,319.69,319.88,318.01,318.42,18821.0,319.69,319.88,318.01,318.42,18821.0
2023-01-04 14:30:00,318.28,319.02,318.25,318.97,10213.0,318.28,319.02,318.25,318.97,10213.0
2023-01-04 14:35:00,318.97,319.23,318.83,318.95,7534.0,318.97,319.23,318.83,318.95,7534.0
2023-01-04 14:40:00,318.88,319.68,318.65,319.49,10459.0,318.88,319.68,318.65,319.49,10459.0
2023-01-04 14:45:00,319.49,320.18,319.48,319.77,6025.0,319.49,320.18,319.48,319.77,6025.0
2023-01-04 14:50:00,319.95,320.5,319.61,320.43,6381.0,319.95,320.5,319.61,320.43,6381.0
2023-01-04 14:55:00,320.5,321.99,320.43,321.97,12557.0,320.5,321.99,320.43,321.97,12557.0
2023-01-04 15:00:00,321.89,322.47,321.89,322.39,5302.0,321.89,322.47,321.89,322.39,5302.0
2023-01-04 15:05:00,322.25,322.25,321.16,321.4,7181.0,322.25,322.25,321.16,321.4,7181.0
2023-01-04 15:10:00,321.56,321.63,320.75,320.79,3846.0,321.56,321.63,320.75,320.79,3846.0
2023-01-04 15:15:00,320.72,320.72,319.87,319.88,6154.0,320.72,320.72,319.87,319.88,6154.0
2023-01-04 15:20:00,319.88,320.05,318.9,319.12,8881.0,319.88,320.05,318.9,319.12,8881.0
2023-01-04 15:25:00,318.97,319.35,318.45,318.57,9267.0,318.97,319.35,318.45,318.57,9267.0
2023-01-04 15:30:00,318.38,318.6,317.46,317.47,12522.0,318.38,318.6,317.46,317.47,12522.0
2023-01-04 15:35:00,317.42,317.95,317.03,317.72,24151.0,317.42,317.95,317.03,317.72,24151.0
2023-01-04 15:40:00,317.82,318.4,317.61,318.25,15696.0,317.82,318.4,317.61,318.25,15696.0
2023-01-04 15:45:00,318.25,318.82,317.81,318.81,23625.0,318.25,318.82,317.81,318.81,23625.0
2023-01-04 15:50:00,318.82,319.25,318.77,319.23,29165.0,318.82,319.25,318.77,319.23,29165.0
2023-01-04 15:55:00,319.36,321.01,319.36,320.98,80750.0,319.36,321.01,319.36,320.98,80750.0
2023-01-05 09:30:00,320.79,321.28,316.5,317.89,33924.0,320.79,321.28,316.5,317.89,33924.0
2023-01-05 09:35:00,317.5,320.71,317.49,320.59,21588.0,317.5,320.71,317.49,320.59,21588.0
2023-01-05 09:40:00,319.83,321.98,319.75,321.98,22031.0,319.83,321.98,319.75,321.98,22031.0
2023-01-05 09:45:00,321.37,321.56,319.54,319.54,40964.0,321.37,321.56,319.54,319.54,40964.0
2023-01-05 09:50:00,319.53,322.3,319.44,322.0,18067.0,319.53,322.3,319.44,322.0,18067.0
2023-01-05 09:55:00,322.45,324.39,322.27,324.39,38074.0,322.45,324.39,322.27,324.39,38074.0
2023-01-05 10:00:00,324.29,325.56,323.93,325.32,31547.0,324.29,325.56,323.93,325.32,31547.0
2023-01-05 10:05:00,325.31,327.15,324.49,327.01,39787.0,325.31,327.15,324.49,327.01,39787.0
2023-01-05 10:10:00,326.96,327.41,326.25,326.25,29084.0,326.96,327.41,326.25,326.25,29084.0
2023-01-05 10:15:00,326.3,326.42,324.36,324.41,26672.0,326.3,326.42,324.36,324.41,26672.0
2023-01-05 10:20:00,324.41,324.63,323.7,323.96,13518.0,324.41,324.63,323.7,323.96,13518.0
2023-01-05 10:25:00,323.67,325.21,323.44,324.79,12797.0,323.67,325.21,323.44,324.79,12797.0
2023-01-05 10:30:00,324.97,325.01,324.02,324.32,8278.0,324.97,325.01,324.02,324.32,8278.0
2023-01-05 10:35:00,324.33,325.56,324.19,325.46,10852.0,324.33,325.56,324.19,325.46,10852.0
2023-01-05 10:40:00,325.1,326.53,324.87,326.3,13439.0,325.1,326.53,324.87,326.3,13439.0
2023-01-05 10:45:00,326.43,326.75,325.98,326.75,8764.0,326.43,326.75,325.98,326.75,8764.0
2023-01-05 10:50:00,326.58,326.74,325.03,325.19,17082.0,326.58,326.74,325.03,325.19,17082.0
2023-01-05 10:55:00,325.37,325.43,324.85,325.37,9476.0,325.37,325.43,324.85,325.37,9476.0
2023-01-05 11:00:00,325.49,325.73,324.2,324.8,12849.0,325.49,325.73,324.2,324.8,12849.0
2023-01-05 11:05:00,325.01,325.04,324.44,324.64,10660.0,325.01,325.04,324.44,324.64,10660.0
2023-01-05 11:10:00,324.69,325.35,324.5,324.61,12069.0,324.69,325.35,324.5,324.61,12069.0
2023-01-05 11:15:00,324.61,324.84,323.91,324.03,5013.0,324.61,324.84,323.91,324.03,5013.0
2023-01-05 11:20:00,323.91,323.93,322.74,323.35,12276.0,323.91,323.93,322.74,323.35,12276.0
2023-01-05 11:25:00,323.37,324.09,323.36,323.87,8689.0,323.37,324.09,323.36,323.87,8689.0
2023-01-05 11:30:00,323.88,324.21,323.77,323.97,4354.0,323.88,324.21,323.77,323.97,4354.0
2023-01-05 11:35:00,323.96,324.24,323.67,323.67,4606.0,323.96,324.24,323.67,323.67,4606.0
2023-01-05 11:40:00,323.26,324.54,323.26,324.5,9380.0,323.26,324.54,323.26,324.5,9380.0
2023-01-05 11:45:00,324.63,324.8,324.59,324.72,2522.0,324.63,324.8,324.59,324.72,2522.0
2023-01-05 11:50:00,324.82,324.86,323.69,323.75,7089.0,324.82,324.86,323.69,323.75,7089.0
2023-01-05 11:55:00,323.69,323.73,323.42,323.73,4050.0,323.69,323.73,323.42,323.73,4050.0
2023-01-05 12:00:00,323.46,324.15,323.41,324.02,4140.0,323.46,324.15,323.41,324.02,4140.0
2023-01-05 12:05:00,324.02,324.7,323.86,324.5,5326.0,324.02,324.7,323.86,324.5,5326.0
2023-01-05 12:10:00,324.54,324.57,323.37,323.37,6101.0,324.54,324.57,323.37,323.37,6101.0
2023-01-05 12:15:00,323.28,323.36,322.67,322.67,4800.0,323.28,323.36,322.67,322.67,4800.0
2023-01-05 12:20:00,322.73,323.2,322.58,323.2,6238.0,322.73,323.2,322.58,323.2,6238.0
2023-01-05 12:25:00,323.27,323.39,323.02,323.19,6768.0,323.27,323.39,323.02,323.19,6768.0
2023-01-05 12:30:00,323.19,324.08,323.16,324.08,5367.0,323.19,324.08,323.16,324.08,5367.0
2023-01-05 12:35:00,324.06,324.19,323.58,323.58,5565.0,324.06,324.19,323.58,323.58,5565.0
2023-01-05 12:40:00,323.82,324.05,323.65,323.72,5400.0,323.82,324.05,323.65,323.72,5400.0
2023-01-05 12:45:00,323.84,323.85,323.25,323.64,5382.0,323.84,323.85,323.25,323.64,5382.0
2023-01-05 12:50:00,323.71,324.47,323.7,324.19,8352.0,323.71,324.47,323.7,324.19,8352.0
2023-01-05 12:55:00,324.12,324.6,324.12,324.55,13351.0,324.12,324.6,324.12,324.55,13351.0
2023-01-05 13:00:00,324.48,324.48,323.87,324.17,3561.0,324.48,324.48,323.87,324.17,3561.0
2023-01-05 13:05:00,324.23,324.81,324.23,324.65,10976.0,324.23,324.81,324.23,324.65,10976.0
2023-01-05 13:10:00,324.66,325.06,324.62,324.79,10503.0,324.66,325.06,324.62,324.79,10503.0
2023-01-05 13:15:00,324.59,324.98,324.5,324.88,6053.0,324.59,324.98,324.5,324.88,6053.0
2023-01-05 13:20:00,324.98,326.75,324.98,326.55,14934.0,324.98,326.75,324.98,326.55,14934.0
2023-01-05 13:25:00,326.5,326.88,326.23,326.57,6081.0,326.5,326.88,326.23,326.57,6081.0
2023-01-05 13:30:00,326.56,327.62,326.5,327.2,15387.0,326.56,327.62,326.5,327.2,15387.0
2023-01-05 13:35:00,327.27,327.83,326.84,326.97,17349.0,327.27,327.83,326.84,326.97,17349.0
2023-01-05 13:40:00,326.94,327.28,326.87,327.21,15074.0,326.94,327.28,326.87,327.21,15074.0
2023-01-05 13:45:00,327.17,327.27,326.64,327.12,9803.0,327.17,327.27,326.64,327.12,9803.0
2023-01-05 13:50:00,327.12,327.44,327.09,327.14,4370.0,327.12,327.44,327.09,327.14,4370.0
2023-01-05 13:55:00,327.13,327.28,326.91,327.18,7422.0,327.13,327.28,326.91,327.18,7422.0
2023-01-05 14:00:00,327.18,327.63,327.17,327.33,5333.0,327.18,327.63,327.17,327.33,5333.0
2023-01-05 14:05:00,327.38,327.48,327.25,327.39,6423.0,327.38,327.48,327.25,327.39,6423.0
2023-01-05 14:10:00,327.39,327.52,326.84,326.84,6976.0,327.39,327.52,326.84,326.84,6976.0
2023-01-05 14:15:00,326.78,327.63,326.66,327.61,5750.0,326.78,327.63,326.66,327.61,5750.0
2023-01-05 14:20:00,327.62,328.0,327.5,327.87,7344.0,327.62,328.0,327.5,327.87,7344.0
2023-01-05 14:25:00,327.77,328.28,327.22,327.39,20117.0,327.77,328.28,327.22,327.39,20117.0
2023-01-05 14:30:00,327.43,327.57,327.29,327.4,5004.0,327.43,327.57,327.29,327.4,5004.0
2023-01-05 14:35:00,327.32,328.35,327.32,327.87,13124.0,327.32,328.35,327.32,327.87,13124.0
2023-01-05 14:40:00,327.93,328.03,327.58,327.68,6286.0,327.93,328.03,327.58,327.68,6286.0
2023-01-05 14:45:00,327.67,328.28,327.66,328.12,10037.0,327.67,328.28,327.66,328.12,10037.0
2023-01-05 14:50:00,327.98,328.54,327.97,328.14,4860.0,327.98,328.54,327.97,328.14,4860.0
2023-01-05 14:55:00,328.14,328.14,327.73,327.74,4510.0,328.14,328.14,327.73,327.74,4510.0
2023-01-05 15:00:00,327.74,327.81,327.33,327.52,7731.0,327.74,327.81,327.33,327.52,7731.0
2023-01-05 15:05:00,327.52,327.52,326.57,326.57,7916.0,327.52,327.52,326.57,326.57,7916.0
2023-01-05 15:10:00,326.55,326.87,326.48,326.81,5466.0,326.55,326.87,326.48,326.81,5466.0
2023-01-05 15:15:00,326.91,327.39,326.64,326.64,8380.0,326.91,327.39,326.64,326.64,8380.0
2023-01-05 15:20:00,326.64,326.91,326.55,326.57,6510.0,326.64,326.91,326.55,326.57,6510.0
2023-01-05 15:25:00,326.57,326.57,325.87,326.07,10486.0,326.57,326.57,325.87,326.07,10486.0
2023-01-05 15:30:00,326.02,326.02,325.46,325.67,7005.0,326.02,326.02,325.46,325.67,7005.0
2023-01-05 15:35:00,325.79,326.15,325.71,325.94,12773.0,325.79,326.15,325.71,325.94,12773.0
2023-01-05 15:40:00,325.9,326.25,325.88,326.04,17417.0,325.9,326.25,325.88,326.04,17417.0
2023-01-05 15:45:00,326.24,326.9,325.72,325.87,22523.0,326.24,326.9,325.72,325.87,22523.0
2023-01-05 15:50:00,325.87,326.3,325.1,325.4,34645.0,325.87,326.3,325.1,325.4,34645.0
2023-01-05 15:55:00,325.45,326.2,325.25,326.12,45429.0,325.45,326.2,325.25,326.12,45429.0
2023-01-06 09:30:00,329.5,332.98,328.02,332.79,78952.0,329.5,332.98,328.02,332.79,78952.0
2023-01-06 09:35:00,332.94,334.22,330.66,331.6,64919.0,332.94,334.22,330.66,331.6,64919.0
2023-01-06 09:40:00,331.5,332.17,329.24,329.93,22782.0,331.5,332.17,329.24,329.93,22782.0
2023-01-06 09:45:00,329.99,330.12,328.1,329.31,28310.0,329.99,330.12,328.1,329.31,28310.0
2023-01-06 09:50:00,329.36,330.95,328.81,330.7,24556.0,329.36,330.95,328.81,330.7,24556.0
2023-01-06 09:55:00,330.41,331.43,329.86,330.07,19041.0,330.41,331.43,329.86,330.07,19041.0
2023-01-06 10:00:00,330.06,331.77,330.06,330.63,13581.0,330.06,331.77,330.06,330.63,13581.0
2023-01-06 10:05:00,330.69,332.64,330.43,332.3,21031.0,330.69,332.64,330.43,332.3,21031.0
2023-01-06 10:10:00,331.78,332.44,331.27,331.96,16417.0,331.78,332.44,331.27,331.96,16417.0
2023-01-06 10:15:00,332.1,332.4,330.82,331.35,20034.0,332.1,332.4,330.82,331.35,20034.0
2023-01-06 10:20:00,331.35,331.41,330.06,331.19,12674.0,331.35,331.41,330.06,331.19,12674.0
2023-01-06 10:25:00,331.35,331.53,329.81,330.46,25000.0,331.35,331.53,329.81,330.46,25000.0
2023-01-06 10:30:00,330.57,333.46,330.55,333.11,37805.0,330.57,333.46,330.55,333.11,37805.0
2023-01-06 10:35:00,333.07,334.03,333.07,333.94,18327.0,333.07,334.03,333.07,333.94,18327.0
2023-01-06 10:40:00,334.0,334.23,332.54,332.56,20310.0,334.0,334.23,332.54,332.56,20310.0
2023-01-06 10:45:00,332.56,332.89,331.92,332.88,19747.0,332.56,332.89,331.92,332.88,19747.0
2023-01-06 10:50:00,332.92,333.58,332.8,333.23,11592.0,332.92,333.58,332.8,333.23,11592.0
2023-01-06 10:55:00,333.2,333.67,333.1,333.21,13362.0,333.2,333.67,333.1,333.21,13362.0
2023-01-06 11:00:00,333.26,333.26,332.55,332.7,12950.0,333.26,333.26,332.55,332.7,12950.0
2023-01-06 11:05:00,332.84,332.94,331.72,331.88,9062.0,332.84,332.94,331.72,331.88,9062.0
2023-01-06 11:10:00,331.94,332.12,330.86,331.1,16983.0,331.94,332.12,330.86,331.1,16983.0
2023-01-06 11:15:00,330.97,331.97,330.86,331.88,14108.0,330.97,331.97,330.86,331.88,14108.0
2023-01-06 11:20:00,331.88,332.53,331.8,332.44,17072.0,331.88,332.53,331.8,332.44,17072.0
2023-01-06 11:25:00,332.31,332.45,331.51,331.52,14918.0,332.31,332.45,331.51,331.52,14918.0
2023-01-06 11:30:00,331.52,331.76,330.78,330.88,7002.0,331.52,331.76,330.78,330.88,7002.0
2023-01-06 11:35:00,330.91,331.27,330.4,330.58,4334.0,330.91,331.27,330.4,330.58,4334.0
2023-01-06 11:40:00,330.59,330.59,329.75,330.21,8939.0,330.59,330.59,329.75,330.21,8939.0
2023-01-06 11:45:00,330.24,330.72,330.05,330.49,7897.0,330.24,330.72,330.05,330.49,7897.0
2023-01-06 11:50:00,330.49,330.96,330.25,330.84,10470.0,330.49,330.96,330.25,330.84,10470.0
2023-01-06 11:55:00,330.95,330.96,330.15,330.15,21541.0,330.95,330.96,330.15,330.15,21541.0
2023-01-06 12:00:00,330.19,330.38,329.81,330.03,15470.0,330.19,330.38,329.81,330.03,15470.0
2023-01-06 12:05:00,329.85,329.85,329.5,329.71,22092.0,329.85,329.85,329.5,329.71,22092.0
2023-01-06 12:10:00,329.77,329.83,328.61,328.61,11501.0,329.77,329.83,328.61,328.61,11501.0
2023-01-06 12:15:00,328.56,328.57,327.74,327.87,13849.0,328.56,328.57,327.74,327.87,13849.0
2023-01-06 12:20:00,327.94,328.09,326.82,326.95,9800.0,327.94,328.09,326.82,326.95,9800.0
2023-01-06 12:25:00,327.05,327.95,327.05,327.95,9985.0,327.05,327.95,327.05,327.95,9985.0
2023-01-06 12:30:00,328.12,329.23,328.05,329.13,25662.0,328.12,329.23,328.05,329.13,25662.0
2023-01-06 12:35:00,329.0,329.6,328.86,329.6,16802.0,329.0,329.6,328.86,329.6,16802.0
2023-01-06 12:40:00,329.6,330.09,329.4,329.54,13714.0,329.6,330.09,329.4,329.54,13714.0
2023-01-06 12:45:00,329.67,330.36,329.61,329.95,15996.0,329.67,330.36,329.61,329.95,15996.0
2023-01-06 12:50:00,330.02,330.02,329.51,329.64,4548.0,330.02,330.02,329.51,329.64,4548.0
2023-01-06 12:55:00,329.52,329.6,328.72,328.91,5718.0,329.52,329.6,328.72,328.91,5718.0
2023-01-06 13:00:00,328.76,329.21,328.43,328.56,5854.0,328.76,329.21,328.43,328.56,5854.0
2023-01-06 13:05:00,328.7,329.22,328.67,328.79,11640.0,328.7,329.22,328.67,328.79,11640.0
2023-01-06 13:10:00,328.75,329.09,328.65,328.75,4389.0,328.75,329.09,328.65,328.75,4389.0
2023-01-06 13:15:00,328.73,328.85,328.41,328.47,6745.0,328.73,328.85,328.41,328.47,6745.0
2023-01-06 13:20:00,328.47,329.4,328.41,329.31,9847.0,328.47,329.4,328.41,329.31,9847.0
2023-01-06 13:25:00,329.44,329.69,329.31,329.31,11487.0,329.44,329.69,329.31,329.31,11487.0
2023-01-06 13:30:00,329.31,329.32,329.07,329.31,4022.0,329.31,329.32,329.07,329.31,4022.0
2023-01-06 13:35:00,329.23,329.23,328.51,328.78,4213.0,329.23,329.23,328.51,328.78,4213.0
2023-01-06 13:40:00,328.8,329.03,328.25,328.25,7471.0,328.8,329.03,328.25,328.25,7471.0
2023-01-06 13:45:00,328.3,328.94,328.07,328.86,7720.0,328.3,328.94,328.07,328.86,7720.0
2023-01-06 13:50:00,328.85,329.54,328.59,329.25,29521.0,328.85,329.54,328.59,329.25,29521.0
2023-01-06 13:55:00,329.24,330.12,329.08,330.12,17458.0,329.24,330.12,329.08,330.12,17458.0
2023-01-06 14:00:00,330.28,330.45,329.74,330.13,7502.0,330.28,330.45,329.74,330.13,7502.0
2023-01-06 14:05:00,330.22,330.5,330.07,330.47,10117.0,330.22,330.5,330.07,330.47,10117.0
2023-01-06 14:10:00,330.55,331.1,330.46,330.7,12268.0,330.55,331.1,330.46,330.7,12268.0
2023-01-06 14:15:00,330.73,330.83,330.65,330.83,8303.0,330.73,330.83,330.65,330.83,8303.0
2023-01-06 14:20:00,330.87,331.07,330.74,330.79,4870.0,330.87,331.07,330.74,330.79,4870.0
2023-01-06 14:25:00,330.84,330.92,329.61,329.64,16265.0,330.84,330.92,329.61,329.64,16265.0
2023-01-06 14:30:00,329.6,329.62,329.23,329.45,10656.0,329.6,329.62,329.23,329.45,10656.0
2023-01-06 14:35:00,329.38,329.6,328.96,329.55,24859.0,329.38,329.6,328.96,329.55,24859.0
2023-01-06 14:40:00,329.57,329.71,329.22,329.5,14883.0,329.57,329.71,329.22,329.5,14883.0
2023-01-06 14:45:00,329.44,329.73,329.12,329.42,15525.0,329.44,329.73,329.12,329.42,15525.0
2023-01-06 14:50:00,329.38,330.36,329.37,330.15,10991.0,329.38,330.36,329.37,330.15,10991.0
2023-01-06 14:55:00,330.36,331.28,330.28,330.85,40334.0,330.36,331.28,330.28,330.85,40334.0
2023-01-06 15:00:00,330.89,331.93,330.8,331.49,15400.0,330.89,331.93,330.8,331.49,15400.0
2023-01-06 15:05:00,331.4,331.52,331.1,331.5,8770.0,331.4,331.52,331.1,331.5,8770.0
2023-01-06 15:10:00,331.51,331.64,331.22,331.42,22337.0,331.51,331.64,331.22,331.42,22337.0
2023-01-06 15:15:00,331.47,331.61,330.71,330.77,11845.0,331.47,331.61,330.71,330.77,11845.0
2023-01-06 15:20:00,330.84,330.89,329.79,330.01,41677.0,330.84,330.89,329.79,330.01,41677.0
2023-01-06 15:25:00,330.0,330.54,330.0,330.05,15576.0,330.0,330.54,330.0,330.05,15576.0
2023-01-06 15:30:00,330.15,331.05,330.15,330.99,15995.0,330.15,331.05,330.15,330.99,15995.0
2023-01-06 15:35:00,330.97,331.12,330.64,330.96,21662.0,330.97,331.12,330.64,330.96,21662.0
2023-01-06 15:40:00,330.92,331.53,330.92,331.4,31269.0,330.92,331.53,330.92,331.4,31269.0
2023-01-06 15:45:00,331.42,331.42,329.91,329.91,25283.0,331.42,331.42,329.91,329.91,25283.0
2023-01-06 15:50:00,329.96,330.29,329.66,329.85,44060.0,329.96,330.29,329.66,329.85,44060.0
2023-01-06 15:55:00,329.94,330.09,329.21,329.31,65655.0,329.94,330.09,329.21,329.31,65655.0
2023-01-09 09:30:00,293.2,297.91,289.48,293.97,404592.0,293.2,297.91,289.48,293.97,404592.0
2023-01-09 09:35:00,293.85,293.88,289.81,291.25,224383.0,293.85,293.88,289.81,291.25,224383.0
2023-01-09 09:40:00,291.24,298.0,291.08,296.06,203742.0,291.24,298.0,291.08,296.06,203742.0
2023-01-09 09:45:00,296.01,296.39,293.53,294.99,165571.0,296.01,296.39,293.53,294.99,165571.0
2023-01-09 09:50:00,295.1,297.13,294.12,294.56,121535.0,295.1,297.13,294.12,294.56,121535.0
2023-01-09 09:55:00,294.64,296.08,294.2,296.0,79602.0,294.64,296.08,294.2,296.0,79602.0
2023-01-09 10:00:00,295.97,296.71,294.52,296.18,131809.0,295.97,296.71,294.52,296.18,131809.0
2023-01-09 10:05:00,296.0,297.77,295.34,297.03,106940.0,296.0,297.77,295.34,297.03,106940.0
2023-01-09 10:10:00,297.06,297.69,295.55,296.0,123323.0,297.06,297.69,295.55,296.0,123323.0
2023-01-09 10:15:00,296.23,298.5,296.1,298.14,116316.0,296.23,298.5,296.1,298.14,116316.0
2023-01-09 10:20:00,298.26,299.97,298.24,299.44,162138.0,298.26,299.97,298.24,299.44,162138.0
2023-01-09 10:25:00,299.47,300.04,299.22,299.67,182989.0,299.47,300.04,299.22,299.67,182989.0
2023-01-09 10:30:00,299.72,299.9,298.66,298.76,89408.0,299.72,299.9,298.66,298.76,89408.0
2023-01-09 10:35:00,298.68,299.11,298.26,298.55,70554.0,298.68,299.11,298.26,298.55,70554.0
2023-01-09 10:40:00,298.56,298.67,297.22,297.94,85258.0,298.56,298.67,297.22,297.94,85258.0
2023-01-09 10:45:00,297.99,299.65,297.79,299.24,98826.0,297.99,299.65,297.79,299.24,98826.0
2023-01-09 10:50:00,299.37,299.62,298.78,299.01,60860.0,299.37,299.62,298.78,299.01,60860.0
2023-01-09 10:55:00,298.99,299.23,298.14,298.55,49500.0,298.99,299.23,298.14,298.55,49500.0
2023-01-09 11:00:00,298.57,298.69,298.04,298.66,44714.0,298.57,298.69,298.04,298.66,44714.0
2023-01-09 11:05:00,298.71,300.95,298.68,300.9,66467.0,298.71,300.95,298.68,300.9,66467.0
2023-01-09 11:10:00,300.95,301.87,300.62,301.34,128809.0,300.95,301.87,300.62,301.34,128809.0
2023-01-09 11:15:00,301.48,302.15,301.3,301.91,63457.0,301.48,302.15,301.3,301.91,63457.0
2023-01-09 11:20:00,301.91,303.6,301.77,303.21,79437.0,301.91,303.6,301.77,303.21,79437.0
2023-01-09 11:25:00,303.24,304.2,302.72,303.11,101876.0,303.24,304.2,302.72,303.11,101876.0
2023-01-09 11:30:00,302.97,303.9,302.97,303.35,81150.0,302.97,303.9,302.97,303.35,81150.0
2023-01-09 11:35:00,303.35,303.78,302.5,302.81,56127.0,303.35,303.78,302.5,302.81,56127.0
2023-01-09 11:40:00,302.81,303.82,302.72,303.63,47818.0,302.81,303.82,302.72,303.63,47818.0
2023-01-09 11:45:00,303.48,304.41,303.11,303.52,72394.0,303.48,304.41,303.11,303.52,72394.0
2023-01-09 11:50:00,303.6,303.74,302.31,302.99,52123.0,303.6,303.74,302.31,302.99,52123.0
2023-01-09 11:55:00,303.13,303.88,302.71,303.28,49611.0,303.13,303.88,302.71,303.28,49611.0
2023-01-09 12:00:00,303.27,303.37,301.71,301.72,53083.0,303.27,303.37,301.71,301.72,53083.0
2023-01-09 12:05:00,301.76,301.85,300.94,300.95,60837.0,301.76,301.85,300.94,300.95,60837.0
2023-01-09 12:10:00,300.9,300.9,300.12,300.26,50169.0,300.9,300.9,300.12,300.26,50169.0
2023-01-09 12:15:00,300.26,300.86,299.71,300.38,34466.0,300.26,300.86,299.71,300.38,34466.0
2023-01-09 12:20:00,300.4,301.67,300.31,301.4,44211.0,300.4,301.67,300.31,301.4,44211.0
2023-01-09 12:25:00,301.32,302.37,301.32,302.0,96917.0,301.32,302.37,301.32,302.0,96917.0
2023-01-09 12:30:00,301.89,302.9,301.83,302.5,66217.0,301.89,302.9,301.83,302.5,66217.0
2023-01-09 12:35:00,302.5,302.51,301.08,301.75,55445.0,302.5,302.51,301.08,301.75,55445.0
2023-01-09 12:40:00,301.6,301.98,301.55,301.64,33671.0,301.6,301.98,301.55,301.64,33671.0
2023-01-09 12:45:00,301.64,302.81,301.61,302.51,38374.0,301.64,302.81,301.61,302.51,38374.0
2023-01-09 12:50:00,302.5,302.5,301.28,301.33,21489.0,302.5,302.5,301.28,301.33,21489.0
2023-01-09 12:55:00,301.28,301.75,301.0,301.21,31886.0,301.28,301.75,301.0,301.21,31886.0
2023-01-09 13:00:00,301.4,302.01,300.71,300.73,30951.0,301.4,302.01,300.71,300.73,30951.0
2023-01-09 13:05:00,300.65,301.35,300.65,300.91,20776.0,300.65,301.35,300.65,300.91,20776.0
2023-01-09 13:10:00,300.91,301.13,300.83,300.94,31546.0,300.91,301.13,300.83,300.94,31546.0
2023-01-09 13:15:00,300.94,301.86,300.78,301.7,50036.0,300.94,301.86,300.78,301.7,50036.0
2023-01-09 13:20:00,301.7,302.14,301.53,301.57,25493.0,301.7,302.14,301.53,301.57,25493.0
2023-01-09 13:25:00,301.52,301.65,300.93,301.3,25791.0,301.52,301.65,300.93,301.3,25791.0
2023-01-09 13:30:00,301.31,301.87,301.21,301.61,19792.0,301.31,301.87,301.21,301.61,19792.0
2023-01-09 13:35:00,301.61,301.61,300.65,300.78,39956.0,301.61,301.61,300.65,300.78,39956.0
2023-01-09 13:40:00,300.8,300.8,300.3,300.44,31429.0,300.8,300.8,300.3,300.44,31429.0
2023-01-09 13:45:00,300.44,300.68,300.23,300.59,23252.0,300.44,300.68,300.23,300.59,23252.0
2023-01-09 13:50:00,300.67,301.08,300.42,300.42,40043.0,300.67,301.08,300.42,300.42,40043.0
2023-01-09 13:55:00,300.48,300.53,299.61,300.25,41754.0,300.48,300.53,299.61,300.25,41754.0
2023-01-09 14:00:00,300.23,301.05,300.23,300.65,44430.0,300.23,301.05,300.23,300.65,44430.0
2023-01-09 14:05:00,300.45,300.45,299.11,300.03,30223.0,300.45,300.45,299.11,300.03,30223.0
2023-01-09 14:10:00,299.91,300.11,299.7,299.75,29979.0,299.91,300.11,299.7,299.75,29979.0
2023-01-09 14:15:00,299.7,300.49,299.7,300.39,18804.0,299.7,300.49,299.7,300.39,18804.0
2023-01-09 14:20:00,300.42,300.81,300.23,300.56,25570.0,300.42,300.81,300.23,300.56,25570.0
2023-01-09 14:25:00,300.56,300.98,300.42,300.88,29641.0,300.56,300.98,300.42,300.88,29641.0
2023-01-09 14:30:00,300.84,300.84,300.04,300.1,20679.0,300.84,300.84,300.04,300.1,20679.0
2023-01-09 14:35:00,300.21,300.44,300.08,300.21,16416.0,300.21,300.44,300.08,300.21,16416.0
2023-01-09 14:40:00,300.19,300.52,299.8,300.15,29572.0,300.19,300.52,299.8,300.15,29572.0
2023-01-09 14:45:00,300.23,300.31,299.76,299.8,30656.0,300.23,300.31,299.76,299.8,30656.0
2023-01-09 14:50:00,299.86,300.49,299.71,299.94,34354.0,299.86,300.49,299.71,299.94,34354.0
2023-01-09 14:55:00,299.87,299.95,298.25,298.28,45079.0,299.87,299.95,298.25,298.28,45079.0
2023-01-09 15:00:00,298.36,298.68,298.17,298.24,41603.0,298.36,298.68,298.17,298.24,41603.0
2023-01-09 15:05:00,298.24,298.24,297.66,297.97,55638.0,298.24,298.24,297.66,297.97,55638.0
2023-01-09 15:10:00,297.97,298.03,296.51,296.82,56982.0,297.97,298.03,296.51,296.82,56982.0
2023-01-09 15:15:00,296.68,296.9,296.01,296.3,61918.0,296.68,296.9,296.01,296.3,61918.0
2023-01-09 15:20:00,296.36,296.86,295.8,295.91,52664.0,296.36,296.86,295.8,295.91,52664.0
2023-01-09 15:25:00,295.8,297.02,295.3,296.75,45692.0,295.8,297.02,295.3,296.75,45692.0
2023-01-09 15:30:00,296.75,297.0,296.29,296.76,30907.0,296.75,297.0,296.29,296.76,30907.0
2023-01-09 15:35:00,296.86,296.91,296.18,296.78,30781.0,296.86,296.91,296.18,296.78,30781.0
2023-01-09 15:40:00,296.85,298.49,296.78,298.34,74110.0,296.85,298.49,296.78,298.34,74110.0
2023-01-09 15:45:00,298.34,298.81,297.3,297.86,64557.0,298.34,298.81,297.3,297.86,64557.0
2023-01-09 15:50:00,297.93,299.3,297.92,299.3,102113.0,297.93,299.3,297.92,299.3,102113.0
2023-01-09 15:55:00,299.31,299.4,298.2,298.66,174580.0,299.31,299.4,298.2,298.66,174580.0
2023-01-10 09:30:00,299.84,302.97,299.5,300.9,86128.0,299.84,302.97,299.5,300.9,86128.0
2023-01-10 09:35:00,300.91,303.49,300.71,302.41,102259.0,300.91,303.49,300.71,302.41,102259.0
2023-01-10 09:40:00,302.01,303.17,300.77,302.75,35505.0,302.01,303.17,300.77,302.75,35505.0
2023-01-10 09:45:00,302.72,302.89,300.02,301.7,42482.0,302.72,302.89,300.02,301.7,42482.0
2023-01-10 09:50:00,301.88,302.39,300.0,302.33,36801.0,301.88,302.39,300.0,302.33,36801.0
2023-01-10 09:55:00,301.88,302.48,301.03,301.25,39908.0,301.88,302.48,301.03,301.25,39908.0
2023-01-10 10:00:00,301.4,302.18,301.33,302.16,36864.0,301.4,302.18,301.33,302.16,36864.0
2023-01-10 10:05:00,302.17,303.0,302.05,302.32,38392.0,302.17,303.0,302.05,302.32,38392.0
2023-01-10 10:10:00,302.32,303.81,302.0,303.11,80319.0,302.32,303.81,302.0,303.11,80319.0
2023-01-10 10:15:00,303.23,303.99,302.6,302.77,29669.0,303.23,303.99,302.6,302.77,29669.0
2023-01-10 10:20:00,302.88,303.09,302.12,302.42,25748.0,302.88,303.09,302.12,302.42,25748.0
2023-01-10 10:25:00,302.37,303.29,302.36,302.77,24745.0,302.37,303.29,302.36,302.77,24745.0
2023-01-10 10:30:00,302.61,302.61,300.41,300.66,33178.0,302.61,302.61,300.41,300.66,33178.0
2023-01-10 10:35:00,300.73,301.34,300.0,301.3,29559.0,300.73,301.34,300.0,301.3,29559.0
2023-01-10 10:40:00,301.3,301.47,299.19,299.33,22927.0,301.3,301.47,299.19,299.33,22927.0
2023-01-10 10:45:00,299.24,300.1,298.59,299.99,38930.0,299.24,300.1,298.59,299.99,38930.0
2023-01-10 10:50:00,299.99,300.71,299.81,300.25,16780.0,299.99,300.71,299.81,300.25,16780.0
2023-01-10 10:55:00,300.3,301.02,300.11,300.81,15167.0,300.3,301.02,300.11,300.81,15167.0
2023-01-10 11:00:00,300.92,301.2,300.64,300.71,20730.0,300.92,301.2,300.64,300.71,20730.0
2023-01-10 11:05:00,300.67,300.74,300.43,300.61,21764.0,300.67,300.74,300.43,300.61,21764.0
2023-01-10 11:10:00,300.61,300.81,300.38,300.39,18931.0,300.61,300.81,300.38,300.39,18931.0
2023-01-10 11:15:00,300.44,300.54,299.81,300.06,25918.0,300.44,300.54,299.81,300.06,25918.0
2023-01-10 11:20:00,300.11,300.38,299.9,300.37,15872.0,300.11,300.38,299.9,300.37,15872.0
2023-01-10 11:25:00,300.39,300.62,300.25,300.33,14784.0,300.39,300.62,300.25,300.33,14784.0
2023-01-10 11:30:00,300.34,301.21,300.31,301.11,20467.0,300.34,301.21,300.31,301.11,20467.0
2023-01-10 11:35:00,301.09,301.21,300.49,300.49,17824.0,301.09,301.21,300.49,300.49,17824.0
2023-01-10 11:40:00,300.59,301.21,300.59,301.21,12361.0,300.59,301.21,300.59,301.21,12361.0
2023-01-10 11:45:00,301.16,301.79,301.13,301.63,20615.0,301.16,301.79,301.13,301.63,20615.0
2023-01-10 11:50:00,301.61,301.78,301.49,301.77,15372.0,301.61,301.78,301.49,301.77,15372.0
2023-01-10 11:55:00,301.77,301.85,301.16,301.16,17565.0,301.77,301.85,301.16,301.16,17565.0
2023-01-10 12:00:00,301.15,301.15,300.24,300.6,20268.0,301.15,301.15,300.24,300.6,20268.0
2023-01-10 12:05:00,300.74,301.2,300.7,301.12,7009.0,300.74,301.2,300.7,301.12,7009.0
2023-01-10 12:10:00,301.08,301.56,300.95,301.52,4736.0,301.08,301.56,300.95,301.52,4736.0
2023-01-10 12:15:00,301.47,301.47,301.25,301.33,4496.0,301.47,301.47,301.25,301.33,4496.0
2023-01-10 12:20:00,301.33,301.93,301.22,301.92,8305.0,301.33,301.93,301.22,301.92,8305.0
2023-01-10 12:25:00,301.95,302.02,301.79,301.93,8344.0,301.95,302.02,301.79,301.93,8344.0
2023-01-10 12:30:00,301.99,302.62,301.99,302.62,13083.0,301.99,302.62,301.99,302.62,13083.0
2023-01-10 12:35:00,302.62,302.72,302.3,302.66,7813.0,302.62,302.72,302.3,302.66,7813.0
2023-01-10 12:40:00,302.72,303.0,302.68,302.68,14189.0,302.72,303.0,302.68,302.68,14189.0
2023-01-10 12:45:00,302.68,302.88,302.61,302.72,14959.0,302.68,302.88,302.61,302.72,14959.0
2023-01-10 12:50:00,302.73,302.85,302.33,302.5,21269.0,302.73,302.85,302.33,302.5,21269.0
2023-01-10 12:55:00,302.73,303.19,302.69,303.16,10507.0,302.73,303.19,302.69,303.16,10507.0
2023-01-10 13:00:00,303.12,303.6,303.03,303.4,16898.0,303.12,303.6,303.03,303.4,16898.0
2023-01-10 13:05:00,303.39,303.87,303.39,303.72,12261.0,303.39,303.87,303.39,303.72,12261.0
2023-01-10 13:10:00,303.72,303.81,303.01,303.04,20420.0,303.72,303.81,303.01,303.04,20420.0
2023-01-10 13:15:00,302.98,303.04,302.58,302.87,15435.0,302.98,303.04,302.58,302.87,15435.0
2023-01-10 13:20:00,302.81,303.01,302.54,302.94,8555.0,302.81,303.01,302.54,302.94,8555.0
2023-01-10 13:25:00,302.88,303.29,302.81,303.25,17616.0,302.88,303.29,302.81,303.25,17616.0
2023-01-10 13:30:00,303.26,303.54,303.15,303.54,10982.0,303.26,303.54,303.15,303.54,10982.0
2023-01-10 13:35:00,303.55,303.98,303.54,303.9,17885.0,303.55,303.98,303.54,303.9,17885.0
2023-01-10 13:40:00,303.88,304.68,303.88,304.49,43375.0,303.88,304.68,303.88,304.49,43375.0
2023-01-10 13:45:00,304.51,304.59,304.18,304.53,13673.0,304.51,304.59,304.18,304.53,13673.0
2023-01-10 13:50:00,304.62,305.43,304.57,305.04,28441.0,304.62,305.43,304.57,305.04,28441.0
2023-01-10 13:55:00,305.04,305.68,304.55,305.61,18459.0,305.04,305.68,304.55,305.61,18459.0
2023-01-10 14:00:00,305.68,305.95,305.64,305.79,8650.0,305.68,305.95,305.64,305.79,8650.0
2023-01-10 14:05:00,305.84,306.55,305.81,306.21,17413.0,305.84,306.55,305.81,306.21,17413.0
2023-01-10 14:10:00,306.27,306.73,306.21,306.3,30548.0,306.27,306.73,306.21,306.3,30548.0
2023-01-10 14:15:00,306.36,307.0,306.21,306.95,15513.0,306.36,307.0,306.21,306.95,15513.0
2023-01-10 14:20:00,306.87,307.22,306.79,306.81,26285.0,306.87,307.22,306.79,306.81,26285.0
2023-01-10 14:25:00,306.84,306.94,306.35,306.88,11301.0,306.84,306.94,306.35,306.88,11301.0
2023-01-10 14:30:00,306.87,307.86,306.79,307.86,10582.0,306.87,307.86,306.79,307.86,10582.0
2023-01-10 14:35:00,307.76,307.79,307.25,307.65,23601.0,307.76,307.79,307.25,307.65,23601.0
2023-01-10 14:40:00,307.6,307.89,307.32,307.4,16085.0,307.6,307.89,307.32,307.4,16085.0
2023-01-10 14:45:00,307.41,307.95,307.37,307.63,18651.0,307.41,307.95,307.37,307.63,18651.0
2023-01-10 14:50:00,307.62,307.8,307.44,307.71,20308.0,307.62,307.8,307.44,307.71,20308.0
2023-01-10 14:55:00,307.76,308.76,307.76,308.75,35448.0,307.76,308.76,307.76,308.75,35448.0
2023-01-10 15:00:00,308.73,308.73,307.67,308.09,23152.0,308.73,308.73,307.67,308.09,23152.0
2023-01-10 15:05:00,308.1,309.21,308.0,308.96,32013.0,308.1,309.21,308.0,308.96,32013.0
2023-01-10 15:10:00,309.02,309.4,308.3,308.44,34040.0,309.02,309.4,308.3,308.44,34040.0
2023-01-10 15:15:00,308.51,309.04,308.25,308.25,27638.0,308.51,309.04,308.25,308.25,27638.0
2023-01-10 15:20:00,308.23,308.31,307.82,308.12,22018.0,308.23,308.31,307.82,308.12,22018.0
2023-01-10 15:25:00,308.03,308.41,308.02,308.31,27848.0,308.03,308.41,308.02,308.31,27848.0
2023-01-10 15:30:00,308.28,308.98,308.12,308.89,32055.0,308.28,308.98,308.12,308.89,32055.0
2023-01-10 15:35:00,308.91,309.25,308.52,309.06,37804.0,308.91,309.25,308.52,309.06,37804.0
2023-01-10 15:40:00,309.0,309.21,308.65,309.18,28236.0,309.0,309.21,308.65,309.18,28236.0
2023-01-10 15:45:00,309.15,309.6,309.06,309.38,35328.0,309.15,309.6,309.06,309.38,35328.0
2023-01-10 15:50:00,309.53,309.88,309.03,309.28,51741.0,309.53,309.88,309.03,309.28,51741.0
2023-01-10 15:55:00,309.28,309.7,309.12,309.47,79841.0,309.28,309.7,309.12,309.47,79841.0
2023-01-11 09:30:00,310.76,311.69,308.56,308.95,38536.0,310.76,311.69,308.56,308.95,38536.0
2023-01-11 09:35:00,309.1,309.59,308.6,308.96,8227.0,309.1,309.59,308.6,308.96,8227.0
2023-01-11 09:40:00,309.18,310.33,308.85,309.32,17483.0,309.18,310.33,308.85,309.32,17483.0
2023-01-11 09:45:00,309.46,309.46,306.9,307.71,30369.0,309.46,309.46,306.9,307.71,30369.0
2023-01-11 09:50:00,307.7,308.85,307.64,308.39,14359.0,307.7,308.85,307.64,308.39,14359.0
2023-01-11 09:55:00,308.15,308.56,307.47,307.73,12874.0,308.15,308.56,307.47,307.73,12874.0
2023-01-11 10:00:00,307.63,310.25,307.62,309.79,19888.0,307.63,310.25,307.62,309.79,19888.0
2023-01-11 10:05:00,309.93,310.64,309.65,310.2,25569.0,309.93,310.64,309.65,310.2,25569.0
2023-01-11 10:10:00,310.05,310.38,309.63,309.65,5962.0,310.05,310.38,309.63,309.65,5962.0
2023-01-11 10:15:00,310.0,311.13,310.0,310.86,17055.0,310.0,311.13,310.0,310.86,17055.0
2023-01-11 10:20:00,310.84,311.55,310.66,311.15,19851.0,310.84,311.55,310.66,311.15,19851.0
2023-01-11 10:25:00,311.22,311.82,311.04,311.73,16094.0,311.22,311.82,311.04,311.73,16094.0
2023-01-11 10:30:00,311.72,311.72,310.73,310.84,15249.0,311.72,311.72,310.73,310.84,15249.0
2023-01-11 10:35:00,310.66,310.66,309.86,310.22,18131.0,310.66,310.66,309.86,310.22,18131.0
2023-01-11 10:40:00,310.2,310.28,309.26,309.5,12047.0,310.2,310.28,309.26,309.5,12047.0
2023-01-11 10:45:00,309.49,309.94,309.26,309.53,7942.0,309.49,309.94,309.26,309.53,7942.0
2023-01-11 10:50:00,309.52,309.52,308.0,308.1,21788.0,309.52,309.52,308.0,308.1,21788.0
2023-01-11 10:55:00,308.17,308.56,307.91,308.38,16808.0,308.17,308.56,307.91,308.38,16808.0
2023-01-11 11:00:00,308.45,308.48,308.04,308.07,17939.0,308.45,308.48,308.04,308.07,17939.0
2023-01-11 11:05:00,308.04,308.35,307.87,307.94,13883.0,308.04,308.35,307.87,307.94,13883.0
2023-01-11 11:10:00,307.8,309.59,307.8,309.49,24851.0,307.8,309.59,307.8,309.49,24851.0
2023-01-11 11:15:00,309.5,309.69,309.29,309.58,21029.0,309.5,309.69,309.29,309.58,21029.0
2023-01-11 11:20:00,309.57,309.96,308.86,309.78,11137.0,309.57,309.96,308.86,309.78,11137.0
2023-01-11 11:25:00,309.81,310.3,309.56,309.66,19624.0,309.81,310.3,309.56,309.66,19624.0
2023-01-11 11:30:00,309.73,309.85,309.23,309.31,9166.0,309.73,309.85,309.23,309.31,9166.0
2023-01-11 11:35:00,309.31,309.36,309.11,309.23,7178.0,309.31,309.36,309.11,309.23,7178.0
2023-01-11 11:40:00,309.26,309.82,309.25,309.81,12397.0,309.26,309.82,309.25,309.81,12397.0
2023-01-11 11:45:00,309.93,310.69,309.81,310.69,13374.0,309.93,310.69,309.81,310.69,13374.0
2023-01-11 11:50:00,310.79,310.84,310.03,310.44,9546.0,310.79,310.84,310.03,310.44,9546.0
2023-01-11 11:55:00,310.29,310.58,310.29,310.36,12175.0,310.29,310.58,310.29,310.36,12175.0
2023-01-11 12:00:00,310.44,310.89,310.18,310.67,4140.0,310.44,310.89,310.18,310.67,4140.0
2023-01-11 12:05:00,310.79,310.84,310.67,310.78,3072.0,310.79,310.84,310.67,310.78,3072.0
2023-01-11 12:10:00,310.78,311.9,310.78,311.0,35772.0,310.78,311.9,310.78,311.0,35772.0
2023-01-11 12:15:00,310.92,311.37,310.5,310.5,10449.0,310.92,311.37,310.5,310.5,10449.0
2023-01-11 12:20:00,310.44,310.94,310.43,310.73,5053.0,310.44,310.94,310.43,310.73,5053.0
2023-01-11 12:25:00,310.89,310.89,309.96,310.32,10045.0,310.89,310.89,309.96,310.32,10045.0
2023-01-11 12:30:00,310.33,310.43,310.13,310.34,3619.0,310.33,310.43,310.13,310.34,3619.0
2023-01-11 12:35:00,310.39,310.59,310.23,310.38,2949.0,310.39,310.59,310.23,310.38,2949.0
2023-01-11 12:40:00,310.46,311.0,310.46,310.63,4673.0,310.46,311.0,310.46,310.63,4673.0
2023-01-11 12:45:00,310.66,310.71,309.94,310.02,8840.0,310.66,310.71,309.94,310.02,8840.0
2023-01-11 12:50:00,309.9,310.35,309.71,310.23,8601.0,309.9,310.35,309.71,310.23,8601.0
2023-01-11 12:55:00,310.36,310.36,309.95,310.0,10099.0,310.36,310.36,309.95,310.0,10099.0
2023-01-11 13:00:00,310.01,310.54,309.79,310.24,8152.0,310.01,310.54,309.79,310.24,8152.0
2023-01-11 13:05:00,310.2,310.3,309.83,310.18,6999.0,310.2,310.3,309.83,310.18,6999.0
2023-01-11 13:10:00,310.08,310.38,309.84,310.23,9475.0,310.08,310.38,309.84,310.23,9475.0
2023-01-11 13:15:00,310.1,310.12,309.48,309.66,7587.0,310.1,310.12,309.48,309.66,7587.0
2023-01-11 13:20:00,309.54,309.81,309.4,309.81,3876.0,309.54,309.81,309.4,309.81,3876.0
2023-01-11 13:25:00,309.69,309.69,309.11,309.64,6730.0,309.69,309.69,309.11,309.64,6730.0
2023-01-11 13:30:00,309.55,309.7,309.47,309.54,7028.0,309.55,309.7,309.47,309.54,7028.0
2023-01-11 13:35:00,309.6,309.63,309.31,309.52,9237.0,309.6,309.63,309.31,309.52,9237.0
2023-01-11 13:40:00,309.63,309.83,309.52,309.75,7763.0,309.63,309.83,309.52,309.75,7763.0
2023-01-11 13:45:00,309.69,309.77,309.44,309.49,7650.0,309.69,309.77,309.44,309.49,7650.0
2023-01-11 13:50:00,309.61,309.61,309.19,309.23,5419.0,309.61,309.61,309.19,309.23,5419.0
2023-01-11 13:55:00,309.16,309.76,309.16,309.67,6975.0,309.16,309.76,309.16,309.67,6975.0
2023-01-11 14:00:00,309.75,309.79,309.54,309.7,4769.0,309.75,309.79,309.54,309.7,4769.0
2023-01-11 14:05:00,309.76,309.84,309.56,309.72,6622.0,309.76,309.84,309.56,309.72,6622.0
2023-01-11 14:10:00,309.65,309.8,309.63,309.63,4351.0,309.65,309.8,309.63,309.63,4351.0
2023-01-11 14:15:00,309.69,310.0,309.57,309.99,4884.0,309.69,310.0,309.57,309.99,4884.0
2023-01-11 14:20:00,309.88,309.88,309.63,309.72,5841.0,309.88,309.88,309.63,309.72,5841.0
2023-01-11 14:25:00,309.72,309.79,309.37,309.37,6289.0,309.72,309.79,309.37,309.37,6289.0
2023-01-11 14:30:00,309.37,309.88,309.36,309.85,9020.0,309.37,309.88,309.36,309.85,9020.0
2023-01-11 14:35:00,309.86,310.4,309.84,310.4,4763.0,309.86,310.4,309.84,310.4,4763.0
2023-01-11 14:40:00,310.27,310.81,310.14,310.81,5320.0,310.27,310.81,310.14,310.81,5320.0
2023-01-11 14:45:00,310.81,311.14,310.75,310.82,9382.0,310.81,311.14,310.75,310.82,9382.0
2023-01-11 14:50:00,310.81,311.08,310.62,310.86,9013.0,310.81,311.08,310.62,310.86,9013.0
2023-01-11 14:55:00,310.79,311.19,310.72,311.12,7776.0,310.79,311.19,310.72,311.12,7776.0
2023-01-11 15:00:00,311.17,311.27,310.83,311.17,12673.0,311.17,311.27,310.83,311.17,12673.0
2023-01-11 15:05:00,311.18,311.44,310.83,310.83,9191.0,311.18,311.44,310.83,310.83,9191.0
2023-01-11 15:10:00,310.79,311.2,310.69,311.2,9665.0,310.79,311.2,310.69,311.2,9665.0
2023-01-11 15:15:00,311.18,311.77,311.06,311.77,6465.0,311.18,311.77,311.06,311.77,6465.0
2023-01-11 15:20:00,311.78,312.3,311.77,312.25,21056.0,311.78,312.3,311.77,312.25,21056.0
2023-01-11 15:25:00,312.38,312.41,311.51,311.71,10064.0,312.38,312.41,311.51,311.71,10064.0
2023-01-11 15:30:00,311.76,312.02,311.41,311.44,13936.0,311.76,312.02,311.41,311.44,13936.0
2023-01-11 15:35:00,311.47,311.67,311.18,311.37,22265.0,311.47,311.67,311.18,311.37,22265.0
2023-01-11 15:40:00,311.43,311.44,310.92,311.04,23651.0,311.43,311.44,310.92,311.04,23651.0
2023-01-11 15:45:00,311.0,311.24,310.91,311.1,25564.0,311.0,311.24,310.91,311.1,25564.0
2023-01-11 15:50:00,311.13,311.44,310.69,311.19,59953.0,311.13,311.44,310.69,311.19,59953.0
2023-01-11 15:55:00,311.32,312.14,311.32,311.85,99163.0,311.32,312.14,311.32,311.85,99163.0
2023-01-12 09:30:00,311.96,312.66,309.35,309.38,26162.0,311.96,312.66,309.35,309.38,26162.0
2023-01-12 09:35:00,309.79,311.28,308.82,311.28,19736.0,309.79,311.28,308.82,311.28,19736.0
2023-01-12 09:40:00,310.82,310.82,307.91,307.91,17486.0,310.82,310.82,307.91,307.91,17486.0
2023-01-12 09:45:00,308.18,309.18,307.2,307.21,20288.0,308.18,309.18,307.2,307.21,20288.0
2023-01-12 09:50:00,307.24,308.17,306.86,307.83,28329.0,307.24,308.17,306.86,307.83,28329.0
2023-01-12 09:55:00,307.64,308.2,307.35,307.48,15447.0,307.64,308.2,307.35,307.48,15447.0
2023-01-12 10:00:00,307.48,308.7,307.48,308.7,13187.0,307.48,308.7,307.48,308.7,13187.0
2023-01-12 10:05:00,308.5,309.26,308.32,308.99,14327.0,308.5,309.26,308.32,308.99,14327.0
2023-01-12 10:10:00,309.29,311.8,309.29,311.23,21543.0,309.29,311.8,309.29,311.23,21543.0
2023-01-12 10:15:00,311.11,312.18,311.07,312.0,4783.0,311.11,312.18,311.07,312.0,4783.0
2023-01-12 10:20:00,312.1,312.56,311.89,312.38,16284.0,312.1,312.56,311.89,312.38,16284.0
2023-01-12 10:25:00,312.38,312.9,311.43,311.68,19098.0,312.38,312.9,311.43,311.68,19098.0
2023-01-12 10:30:00,311.71,311.72,310.23,310.3,19425.0,311.71,311.72,310.23,310.3,19425.0
2023-01-12 10:35:00,310.39,311.26,310.36,310.88,11232.0,310.39,311.26,310.36,310.88,11232.0
2023-01-12 10:40:00,310.97,311.0,308.89,309.1,13546.0,310.97,311.0,308.89,309.1,13546.0
2023-01-12 10:45:00,309.29,309.31,308.37,308.74,11124.0,309.29,309.31,308.37,308.74,11124.0
2023-01-12 10:50:00,308.8,309.68,308.6,309.23,10809.0,308.8,309.68,308.6,309.23,10809.0
2023-01-12 10:55:00,309.21,309.7,308.8,308.8,21788.0,309.21,309.7,308.8,308.8,21788.0
2023-01-12 11:00:00,308.69,308.87,308.16,308.73,13869.0,308.69,308.87,308.16,308.73,13869.0
2023-01-12 11:05:00,308.79,310.0,308.79,310.0,10095.0,308.79,310.0,308.79,310.0,10095.0
2023-01-12 11:10:00,310.12,310.8,309.84,310.4,15505.0,310.12,310.8,309.84,310.4,15505.0
2023-01-12 11:15:00,310.66,310.91,310.39,310.55,5468.0,310.66,310.91,310.39,310.55,5468.0
2023-01-12 11:20:00,310.48,310.82,310.05,310.12,8114.0,310.48,310.82,310.05,310.12,8114.0
2023-01-12 11:25:00,310.3,310.74,309.83,310.63,5496.0,310.3,310.74,309.83,310.63,5496.0
2023-01-12 11:30:00,310.66,310.66,309.87,309.97,4056.0,310.66,310.66,309.87,309.97,4056.0
2023-01-12 11:35:00,310.7,311.23,310.28,311.07,12089.0,310.7,311.23,310.28,311.07,12089.0
2023-01-12 11:40:00,311.18,311.9,310.93,311.9,3103.0,311.18,311.9,310.93,311.9,3103.0
2023-01-12 11:45:00,312.0,312.15,311.54,311.75,11816.0,312.0,312.15,311.54,311.75,11816.0
2023-01-12 11:50:00,311.73,312.81,311.73,312.69,9941.0,311.73,312.81,311.73,312.69,9941.0
2023-01-12 11:55:00,312.83,313.61,312.83,313.4,13492.0,312.83,313.61,312.83,313.4,13492.0
2023-01-12 12:00:00,313.25,313.93,313.25,313.69,11357.0,313.25,313.93,313.25,313.69,11357.0
2023-01-12 12:05:00,313.68,314.45,313.49,313.87,11079.0,313.68,314.45,313.49,313.87,11079.0
2023-01-12 12:10:00,313.79,314.37,313.55,314.0,6534.0,313.79,314.37,313.55,314.0,6534.0
2023-01-12 12:15:00,313.79,314.08,313.62,314.08,4806.0,313.79,314.08,313.62,314.08,4806.0
2023-01-12 12:20:00,313.98,314.31,313.91,314.06,10808.0,313.98,314.31,313.91,314.06,10808.0
2023-01-12 12:25:00,314.02,314.58,314.02,314.57,7906.0,314.02,314.58,314.02,314.57,7906.0
2023-01-12 12:30:00,314.68,315.12,314.62,315.08,4988.0,314.68,315.12,314.62,315.08,4988.0
2023-01-12 12:35:00,315.08,315.29,314.9,315.09,13345.0,315.08,315.29,314.9,315.09,13345.0
2023-01-12 12:40:00,315.1,315.12,314.74,315.02,5185.0,315.1,315.12,314.74,315.02,5185.0
2023-01-12 12:45:00,315.03,315.9,314.95,315.43,11617.0,315.03,315.9,314.95,315.43,11617.0
2023-01-12 12:50:00,315.45,315.97,315.45,315.81,9678.0,315.45,315.97,315.45,315.81,9678.0
2023-01-12 12:55:00,315.9,316.55,315.88,316.07,20005.0,315.9,316.55,315.88,316.07,20005.0
2023-01-12 13:00:00,315.98,316.55,315.95,316.54,3675.0,315.98,316.55,315.95,316.54,3675.0
2023-01-12 13:05:00,316.42,316.42,316.11,316.29,6148.0,316.42,316.42,316.11,316.29,6148.0
2023-01-12 13:10:00,316.32,316.32,315.45,315.87,16224.0,316.32,316.32,315.45,315.87,16224.0
2023-01-12 13:15:00,315.96,316.56,315.96,316.34,5375.0,315.96,316.56,315.96,316.34,5375.0
2023-01-12 13:20:00,316.5,316.5,315.91,315.96,6604.0,316.5,316.5,315.91,315.96,6604.0
2023-01-12 13:25:00,315.88,316.0,314.53,314.98,9202.0,315.88,316.0,314.53,314.98,9202.0
2023-01-12 13:30:00,314.87,315.74,314.71,315.73,13780.0,314.87,315.74,314.71,315.73,13780.0
2023-01-12 13:35:00,315.56,316.57,315.56,316.36,12226.0,315.56,316.57,315.56,316.36,12226.0
2023-01-12 13:40:00,316.37,316.85,316.24,316.31,3389.0,316.37,316.85,316.24,316.31,3389.0
2023-01-12 13:45:00,316.2,316.45,316.01,316.01,3266.0,316.2,316.45,316.01,316.01,3266.0
2023-01-12 13:50:00,316.08,316.7,316.08,316.5,7410.0,316.08,316.7,316.08,316.5,7410.0
2023-01-12 13:55:00,316.53,316.61,316.34,316.38,3771.0,316.53,316.61,316.34,316.38,3771.0
2023-01-12 14:00:00,316.5,316.5,315.4,315.42,13654.0,316.5,316.5,315.4,315.42,13654.0
2023-01-12 14:05:00,315.44,315.7,315.26,315.35,9095.0,315.44,315.7,315.26,315.35,9095.0
2023-01-12 14:10:00,315.4,315.47,315.03,315.2,4677.0,315.4,315.47,315.03,315.2,4677.0
2023-01-12 14:15:00,315.18,315.18,314.56,314.88,2851.0,315.18,315.18,314.56,314.88,2851.0
2023-01-12 14:20:00,314.9,315.01,314.52,314.52,8379.0,314.9,315.01,314.52,314.52,8379.0
2023-01-12 14:25:00,314.66,314.76,314.32,314.65,2863.0,314.66,314.76,314.32,314.65,2863.0
2023-01-12 14:30:00,314.5,314.76,314.42,314.5,2349.0,314.5,314.76,314.42,314.5,2349.0
2023-01-12 14:35:00,314.54,315.01,314.4,314.7,4233.0,314.54,315.01,314.4,314.7,4233.0
2023-01-12 14:40:00,314.89,315.02,314.4,314.7,4557.0,314.89,315.02,314.4,314.7,4557.0
2023-01-12 14:45:00,314.7,314.99,314.7,314.86,4148.0,314.7,314.99,314.7,314.86,4148.0
2023-01-12 14:50:00,314.96,314.96,314.03,314.03,7109.0,314.96,314.96,314.03,314.03,7109.0
2023-01-12 14:55:00,314.08,314.08,313.48,314.04,6807.0,314.08,314.08,313.48,314.04,6807.0
2023-01-12 15:00:00,314.28,314.44,314.0,314.06,7641.0,314.28,314.44,314.0,314.06,7641.0
2023-01-12 15:05:00,314.14,314.28,313.41,313.42,5216.0,314.14,314.28,313.41,313.42,5216.0
2023-01-12 15:10:00,313.34,313.81,313.3,313.81,3834.0,313.34,313.81,313.3,313.81,3834.0
2023-01-12 15:15:00,313.7,313.72,313.31,313.36,4898.0,313.7,313.72,313.31,313.36,4898.0
2023-01-12 15:20:00,313.3,313.8,313.2,313.72,2289.0,313.3,313.8,313.2,313.72,2289.0
2023-01-12 15:25:00,313.81,314.2,313.79,313.86,5315.0,313.81,314.2,313.79,313.86,5315.0
2023-01-12 15:30:00,313.9,314.28,313.8,314.04,5634.0,313.9,314.28,313.8,314.04,5634.0
2023-01-12 15:35:00,314.05,314.3,313.93,313.99,10342.0,314.05,314.3,313.93,313.99,10342.0
2023-01-12 15:40:00,314.15,314.22,313.56,313.56,3423.0,314.15,314.22,313.56,313.56,3423.0
2023-01-12 15:45:00,313.56,313.73,313.2,313.73,9909.0,313.56,313.73,313.2,313.73,9909.0
2023-01-12 15:50:00,313.74,314.84,313.36,314.76,17749.0,313.74,314.84,313.36,314.76,17749.0
2023-01-12 15:55:00,314.79,315.0,314.54,315.0,52823.0,314.79,315.0,314.54,315.0,52823.0
2023-01-13 09:30:00,311.17,312.44,310.25,311.75,27559.0,311.17,312.44,310.25,311.75,27559.0
2023-01-13 09:35:00,311.52,312.22,311.06,311.65,11490.0,311.52,312.22,311.06,311.65,11490.0
2023-01-13 09:40:00,312.19,312.5,311.24,312.1,6500.0,312.19,312.5,311.24,312.1,6500.0
2023-01-13 09:45:00,311.94,313.4,311.94,312.71,10245.0,311.94,313.4,311.94,312.71,10245.0
2023-01-13 09:50:00,313.02,314.0,313.02,313.78,10141.0,313.02,314.0,313.02,313.78,10141.0
2023-01-13 09:55:00,313.75,313.75,312.59,313.24,6607.0,313.75,313.75,312.59,313.24,6607.0
2023-01-13 10:00:00,313.5,313.89,312.63,313.72,8656.0,313.5,313.89,312.63,313.72,8656.0
2023-01-13 10:05:00,313.84,314.38,313.05,313.14,14796.0,313.84,314.38,313.05,313.14,14796.0
2023-01-13 10:10:00,313.38,314.18,313.38,313.84,13544.0,313.38,314.18,313.38,313.84,13544.0
2023-01-13 10:15:00,313.79,313.99,313.3,313.47,6876.0,313.79,313.99,313.3,313.47,6876.0
2023-01-13 10:20:00,313.58,313.81,313.05,313.33,15048.0,313.58,313.81,313.05,313.33,15048.0
2023-01-13 10:25:00,313.22,313.22,312.51,313.03,14566.0,313.22,313.22,312.51,313.03,14566.0
2023-01-13 10:30:00,313.02,313.45,312.78,312.82,4238.0,313.02,313.45,312.78,312.82,4238.0
2023-01-13 10:35:00,312.84,313.07,312.08,312.61,11670.0,312.84,313.07,312.08,312.61,11670.0
2023-01-13 10:40:00,312.73,313.02,312.54,312.92,8504.0,312.73,313.02,312.54,312.92,8504.0
2023-01-13 10:45:00,312.84,313.11,312.73,312.75,15594.0,312.84,313.11,312.73,312.75,15594.0
2023-01-13 10:50:00,312.8,313.14,312.29,312.45,9369.0,312.8,313.14,312.29,312.45,9369.0
2023-01-13 10:55:00,312.47,312.77,312.38,312.66,11791.0,312.47,312.77,312.38,312.66,11791.0
2023-01-13 11:00:00,312.77,312.89,312.0,312.25,4964.0,312.77,312.89,312.0,312.25,4964.0
2023-01-13 11:05:00,312.34,312.71,312.34,312.42,5235.0,312.34,312.71,312.34,312.42,5235.0
2023-01-13 11:10:00,312.49,312.69,312.25,312.25,4924.0,312.49,312.69,312.25,312.25,4924.0
2023-01-13 11:15:00,312.23,312.26,311.14,311.25,15256.0,312.23,312.26,311.14,311.25,15256.0
2023-01-13 11:20:00,311.33,312.21,311.23,312.0,16387.0,311.33,312.21,311.23,312.0,16387.0
2023-01-13 11:25:00,311.88,312.12,311.41,311.41,6379.0,311.88,312.12,311.41,311.41,6379.0
2023-01-13 11:30:00,311.26,311.26,310.26,310.39,11442.0,311.26,311.26,310.26,310.39,11442.0
2023-01-13 11:35:00,310.47,310.97,310.25,310.81,8857.0,310.47,310.97,310.25,310.81,8857.0
2023-01-13 11:40:00,310.92,311.21,310.73,311.2,1400.0,310.92,311.21,310.73,311.2,1400.0
2023-01-13 11:45:00,311.19,311.19,310.55,311.19,3031.0,311.19,311.19,310.55,311.19,3031.0
2023-01-13 11:50:00,311.17,311.51,311.08,311.1,6544.0,311.17,311.51,311.08,311.1,6544.0
2023-01-13 11:55:00,311.57,312.15,311.56,312.0,14429.0,311.57,312.15,311.56,312.0,14429.0
2023-01-13 12:00:00,311.96,312.63,311.92,312.47,10758.0,311.96,312.63,311.92,312.47,10758.0
2023-01-13 12:05:00,312.46,312.89,312.46,312.81,6937.0,312.46,312.89,312.46,312.81,6937.0
2023-01-13 12:10:00,312.89,313.44,312.73,313.35,12491.0,312.89,313.44,312.73,313.35,12491.0
2023-01-13 12:15:00,313.25,313.8,313.1,313.8,19520.0,313.25,313.8,313.1,313.8,19520.0
2023-01-13 12:20:00,313.81,314.13,313.78,314.12,19678.0,313.81,314.13,313.78,314.12,19678.0
2023-01-13 12:25:00,314.15,314.16,313.61,313.67,9352.0,314.15,314.16,313.61,313.67,9352.0
2023-01-13 12:30:00,313.57,313.57,312.8,312.8,6616.0,313.57,313.57,312.8,312.8,6616.0
2023-01-13 12:35:00,312.74,312.98,312.62,312.8,4037.0,312.74,312.98,312.62,312.8,4037.0
2023-01-13 12:40:00,312.71,312.77,312.19,312.55,13706.0,312.71,312.77,312.19,312.55,13706.0
2023-01-13 12:45:00,312.55,312.68,312.32,312.4,3267.0,312.55,312.68,312.32,312.4,3267.0
2023-01-13 12:50:00,312.39,312.39,311.96,312.21,8454.0,312.39,312.39,311.96,312.21,8454.0
2023-01-13 12:55:00,312.22,312.38,311.64,311.88,9018.0,312.22,312.38,311.64,311.88,9018.0
2023-01-13 13:00:00,311.85,311.93,311.33,311.44,6513.0,311.85,311.93,311.33,311.44,6513.0
2023-01-13 13:05:00,311.41,311.7,311.25,311.69,5122.0,311.41,311.7,311.25,311.69,5122.0
2023-01-13 13:10:00,311.55,311.77,311.5,311.62,3440.0,311.55,311.77,311.5,311.62,3440.0
2023-01-13 13:15:00,311.7,311.78,311.28,311.55,4464.0,311.7,311.78,311.28,311.55,4464.0
2023-01-13 13:20:00,311.5,311.6,311.19,311.34,7290.0,311.5,311.6,311.19,311.34,7290.0
2023-01-13 13:25:00,311.31,312.3,311.26,312.3,9987.0,311.31,312.3,311.26,312.3,9987.0
2023-01-13 13:30:00,312.46,312.94,312.42,312.88,14939.0,312.46,312.94,312.42,312.88,14939.0
2023-01-13 13:35:00,312.85,313.14,312.36,313.14,9152.0,312.85,313.14,312.36,313.14,9152.0
2023-01-13 13:40:00,313.12,313.84,313.11,313.8,11614.0,313.12,313.84,313.11,313.8,11614.0
2023-01-13 13:45:00,313.72,314.41,313.66,314.36,9597.0,313.72,314.41,313.66,314.36,9597.0
2023-01-13 13:50:00,314.44,314.78,314.11,314.6,6700.0,314.44,314.78,314.11,314.6,6700.0
2023-01-13 13:55:00,314.67,314.73,314.39,314.58,10243.0,314.67,314.73,314.39,314.58,10243.0
2023-01-13 14:00:00,314.58,314.71,313.97,314.04,21865.0,314.58,314.71,313.97,314.04,21865.0
2023-01-13 14:05:00,314.06,314.12,313.87,313.87,9189.0,314.06,314.12,313.87,313.87,9189.0
2023-01-13 14:10:00,313.83,313.94,313.51,313.51,4487.0,313.83,313.94,313.51,313.51,4487.0
2023-01-13 14:15:00,313.44,313.66,313.39,313.53,2844.0,313.44,313.66,313.39,313.53,2844.0
2023-01-13 14:20:00,313.43,313.43,313.0,313.01,3610.0,313.43,313.43,313.0,313.01,3610.0
2023-01-13 14:25:00,313.06,313.81,313.06,313.7,2050.0,313.06,313.81,313.06,313.7,2050.0
2023-01-13 14:30:00,313.73,314.24,313.73,314.01,8554.0,313.73,314.24,313.73,314.01,8554.0
2023-01-13 14:35:00,314.08,314.21,313.92,314.16,4948.0,314.08,314.21,313.92,314.16,4948.0
2023-01-13 14:40:00,314.02,314.11,313.91,314.09,2521.0,314.02,314.11,313.91,314.09,2521.0
2023-01-13 14:45:00,314.21,314.36,313.91,314.3,4796.0,314.21,314.36,313.91,314.3,4796.0
2023-01-13 14:50:00,314.34,314.41,313.91,313.91,4887.0,314.34,314.41,313.91,313.91,4887.0
2023-01-13 14:55:00,314.03,314.23,313.88,314.23,2057.0,314.03,314.23,313.88,314.23,2057.0
2023-01-13 15:00:00,314.33,314.33,314.03,314.03,5142.0,314.33,314.33,314.03,314.03,5142.0
2023-01-13 15:05:00,313.89,314.1,313.8,314.06,3278.0,313.89,314.1,313.8,314.06,3278.0
2023-01-13 15:10:00,314.1,314.11,313.82,313.99,5534.0,314.1,314.11,313.82,313.99,5534.0
2023-01-13 15:15:00,314.01,314.22,314.01,314.16,8298.0,314.01,314.22,314.01,314.16,8298.0
2023-01-13 15:20:00,313.99,314.32,313.99,314.25,20171.0,313.99,314.32,313.99,314.25,20171.0
2023-01-13 15:25:00,314.18,314.5,314.18,314.34,15816.0,314.18,314.5,314.18,314.34,15816.0
2023-01-13 15:30:00,314.37,314.38,314.01,314.2,7761.0,314.37,314.38,314.01,314.2,7761.0
2023-01-13 15:35:00,314.26,314.49,314.09,314.44,11990.0,314.26,314.49,314.09,314.44,11990.0
2023-01-13 15:40:00,314.44,314.49,314.25,314.41,7627.0,314.44,314.49,314.25,314.41,7627.0
2023-01-13 15:45:00,314.37,314.77,314.3,314.77,8986.0,314.37,314.77,314.3,314.77,8986.0
2023-01-13 15:50:00,314.8,315.34,314.21,314.69,71823.0,314.8,315.34,314.21,314.69,71823.0
2023-01-13 15:55:00,314.7,315.74,314.58,315.48,90495.0,314.7,315.74,314.58,315.48,90495.0
2023-01-17 09:30:00,314.0,315.45,313.15,314.83,25950.0,314.0,315.45,313.15,314.83,25950.0
2023-01-17 09:35:00,314.87,315.77,314.58,314.91,6510.0,314.87,315.77,314.58,314.91,6510.0
2023-01-17 09:40:00,314.62,315.78,314.25,315.09,7507.0,314.62,315.78,314.25,315.09,7507.0
2023-01-17 09:45:00,315.6,316.0,315.19,315.26,8769.0,315.6,316.0,315.19,315.26,8769.0
2023-01-17 09:50:00,315.76,316.57,315.46,316.39,6936.0,315.76,316.57,315.46,316.39,6936.0
2023-01-17 09:55:00,316.61,316.77,316.14,316.69,3875.0,316.61,316.77,316.14,316.69,3875.0
2023-01-17 10:00:00,316.92,317.81,316.92,317.64,10294.0,316.92,317.81,316.92,317.64,10294.0
2023-01-17 10:05:00,317.64,317.64,316.69,316.99,7577.0,317.64,317.64,316.69,316.99,7577.0
2023-01-17 10:10:00,317.03,317.37,316.74,316.79,5993.0,317.03,317.37,316.74,316.79,5993.0
2023-01-17 10:15:00,316.67,317.2,316.53,316.92,4984.0,316.67,317.2,316.53,316.92,4984.0
2023-01-17 10:20:00,317.0,317.42,316.91,317.13,9809.0,317.0,317.42,316.91,317.13,9809.0
2023-01-17 10:25:00,317.13,317.15,316.48,316.72,6787.0,317.13,317.15,316.48,316.72,6787.0
2023-01-17 10:30:00,316.73,316.75,316.2,316.7,5461.0,316.73,316.75,316.2,316.7,5461.0
2023-01-17 10:35:00,316.81,317.08,316.65,316.78,5254.0,316.81,317.08,316.65,316.78,5254.0
2023-01-17 10:40:00,316.78,316.89,315.8,316.27,13638.0,316.78,316.89,315.8,316.27,13638.0
2023-01-17 10:45:00,316.11,316.41,315.92,316.35,11646.0,316.11,316.41,315.92,316.35,11646.0
2023-01-17 10:50:00,316.32,316.48,316.0,316.28,4974.0,316.32,316.48,316.0,316.28,4974.0
2023-01-17 10:55:00,316.28,316.92,316.18,316.8,13581.0,316.28,316.92,316.18,316.8,13581.0
2023-01-17 11:00:00,316.8,316.8,315.98,316.53,8815.0,316.8,316.8,315.98,316.53,8815.0
2023-01-17 11:05:00,316.35,316.71,316.06,316.21,6511.0,316.35,316.71,316.06,316.21,6511.0
2023-01-17 11:10:00,316.17,316.18,315.58,315.98,8726.0,316.17,316.18,315.58,315.98,8726.0
2023-01-17 11:15:00,316.04,316.22,315.78,316.06,7473.0,316.04,316.22,315.78,316.06,7473.0
2023-01-17 11:20:00,315.96,316.38,315.73,316.28,6112.0,315.96,316.38,315.73,316.28,6112.0
2023-01-17 11:25:00,316.22,316.91,316.18,316.64,4024.0,316.22,316.91,316.18,316.64,4024.0
2023-01-17 11:30:00,316.66,317.15,316.66,317.06,4101.0,316.66,317.15,316.66,317.06,4101.0
2023-01-17 11:35:00,317.08,317.74,317.02,317.73,6995.0,317.08,317.74,317.02,317.73,6995.0
2023-01-17 11:40:00,317.73,318.35,317.71,317.98,8783.0,317.73,318.35,317.71,317.98,8783.0
2023-01-17 11:45:00,318.02,318.39,318.01,318.12,10977.0,318.02,318.39,318.01,318.12,10977.0
2023-01-17 11:50:00,318.3,318.95,318.25,318.45,10550.0,318.3,318.95,318.25,318.45,10550.0
2023-01-17 11:55:00,318.38,318.49,318.04,318.35,8460.0,318.38,318.49,318.04,318.35,8460.0
2023-01-17 12:00:00,318.35,318.58,318.04,318.47,11603.0,318.35,318.58,318.04,318.47,11603.0
2023-01-17 12:05:00,318.34,318.5,318.16,318.16,3420.0,318.34,318.5,318.16,318.16,3420.0
2023-01-17 12:10:00,318.21,318.24,317.94,317.99,2112.0,318.21,318.24,317.94,317.99,2112.0
2023-01-17 12:15:00,317.87,317.94,317.39,317.69,6029.0,317.87,317.94,317.39,317.69,6029.0
2023-01-17 12:20:00,317.83,317.96,317.56,317.66,5152.0,317.83,317.96,317.56,317.66,5152.0
2023-01-17 12:25:00,317.65,317.96,317.42,317.72,6821.0,317.65,317.96,317.42,317.72,6821.0
2023-01-17 12:30:00,317.69,318.59,317.58,318.59,7475.0,317.69,318.59,317.58,318.59,7475.0
2023-01-17 12:35:00,318.68,319.06,318.37,318.92,6355.0,318.68,319.06,318.37,318.92,6355.0
2023-01-17 12:40:00,319.19,320.0,319.04,319.83,9934.0,319.19,320.0,319.04,319.83,9934.0
2023-01-17 12:45:00,319.81,320.38,319.7,320.17,9697.0,319.81,320.38,319.7,320.17,9697.0
2023-01-17 12:50:00,320.07,320.22,319.92,320.11,3444.0,320.07,320.22,319.92,320.11,3444.0
2023-01-17 12:55:00,320.1,320.21,319.83,319.83,5256.0,320.1,320.21,319.83,319.83,5256.0
2023-01-17 13:00:00,319.88,320.28,319.86,320.26,5298.0,319.88,320.28,319.86,320.26,5298.0
2023-01-17 13:05:00,320.32,320.44,320.12,320.36,2322.0,320.32,320.44,320.12,320.36,2322.0
2023-01-17 13:10:00,320.34,320.75,320.14,320.73,6237.0,320.34,320.75,320.14,320.73,6237.0
2023-01-17 13:15:00,320.8,321.5,320.8,321.32,7192.0,320.8,321.5,320.8,321.32,7192.0
2023-01-17 13:20:00,321.24,321.46,320.91,321.04,5386.0,321.24,321.46,320.91,321.04,5386.0
2023-01-17 13:25:00,321.15,321.34,321.0,321.34,5933.0,321.15,321.34,321.0,321.34,5933.0
2023-01-17 13:30:00,321.34,321.39,321.19,321.38,4746.0,321.34,321.39,321.19,321.38,4746.0
2023-01-17 13:35:00,321.36,322.74,321.35,322.74,9950.0,321.36,322.74,321.35,322.74,9950.0
2023-01-17 13:40:00,322.71,322.74,322.21,322.42,11444.0,322.71,322.74,322.21,322.42,11444.0
2023-01-17 13:45:00,322.4,322.4,321.72,321.93,4231.0,322.4,322.4,321.72,321.93,4231.0
2023-01-17 13:50:00,321.95,322.25,321.92,321.95,3427.0,321.95,322.25,321.92,321.95,3427.0
2023-01-17 13:55:00,321.94,322.13,321.77,322.06,3368.0,321.94,322.13,321.77,322.06,3368.0
2023-01-17 14:00:00,321.97,322.29,321.79,322.27,8355.0,321.97,322.29,321.79,322.27,8355.0
2023-01-17 14:05:00,322.36,322.6,322.28,322.55,12457.0,322.36,322.6,322.28,322.55,12457.0
2023-01-17 14:10:00,322.52,322.52,321.88,321.95,12499.0,322.52,322.52,321.88,321.95,12499.0
2023-01-17 14:15:00,321.92,322.0,321.41,321.85,7805.0,321.92,322.0,321.41,321.85,7805.0
2023-01-17 14:20:00,321.6,322.26,321.54,322.26,5230.0,321.6,322.26,321.54,322.26,5230.0
2023-01-17 14:25:00,322.15,322.66,322.15,322.55,3706.0,322.15,322.66,322.15,322.55,3706.0
2023-01-17 14:30:00,322.55,322.76,322.52,322.72,10378.0,322.55,322.76,322.52,322.72,10378.0
2023-01-17 14:35:00,322.67,323.22,322.64,322.81,9021.0,322.67,323.22,322.64,322.81,9021.0
2023-01-17 14:40:00,322.8,322.81,322.24,322.54,7659.0,322.8,322.81,322.24,322.54,7659.0
2023-01-17 14:45:00,322.61,322.62,322.29,322.29,5198.0,322.61,322.62,322.29,322.29,5198.0
2023-01-17 14:50:00,322.33,322.85,322.3,322.85,7335.0,322.33,322.85,322.3,322.85,7335.0
2023-01-17 14:55:00,322.82,322.86,322.4,322.41,7285.0,322.82,322.86,322.4,322.41,7285.0
2023-01-17 15:00:00,322.61,323.54,322.59,323.47,14064.0,322.61,323.54,322.59,323.47,14064.0
2023-01-17 15:05:00,323.5,323.78,323.45,323.54,9158.0,323.5,323.78,323.45,323.54,9158.0
2023-01-17 15:10:00,323.56,323.57,322.99,323.26,7751.0,323.56,323.57,322.99,323.26,7751.0
2023-01-17 15:15:00,323.05,323.67,322.98,323.57,4357.0,323.05,323.67,322.98,323.57,4357.0
2023-01-17 15:20:00,323.45,323.56,323.18,323.53,6100.0,323.45,323.56,323.18,323.53,6100.0
2023-01-17 15:25:00,323.63,323.77,323.5,323.56,7483.0,323.63,323.77,323.5,323.56,7483.0
2023-01-17 15:30:00,323.49,323.5,323.09,323.26,8075.0,323.49,323.5,323.09,323.26,8075.0
2023-01-17 15:35:00,323.26,323.89,323.16,323.89,10801.0,323.26,323.89,323.16,323.89,10801.0
2023-01-17 15:40:00,323.94,324.19,323.75,324.1,16369.0,323.94,324.19,323.75,324.1,16369.0
2023-01-17 15:45:00,324.1,324.14,323.32,323.45,20015.0,324.1,324.14,323.32,323.45,20015.0
2023-01-17 15:50:00,323.29,323.77,323.02,323.32,33337.0,323.29,323.77,323.02,323.32,33337.0
2023-01-17 15:55:00,323.15,324.06,323.13,323.82,84341.0,323.15,324.06,323.13,323.82,84341.0
2023-01-18 09:30:00,324.85,325.6,321.85,324.97,39089.0,324.85,325.6,321.85,324.97,39089.0
2023-01-18 09:35:00,324.97,325.12,323.45,324.91,12182.0,324.97,325.12,323.45,324.91,12182.0
2023-01-18 09:40:00,324.92,325.13,323.7,324.06,7767.0,324.92,325.13,323.7,324.06,7767.0
2023-01-18 09:45:00,324.1,324.48,323.7,324.36,21346.0,324.1,324.48,323.7,324.36,21346.0
2023-01-18 09:50:00,324.5,325.41,324.5,325.2,11132.0,324.5,325.41,324.5,325.2,11132.0
2023-01-18 09:55:00,325.42,326.35,324.44,325.78,15496.0,325.42,326.35,324.44,325.78,15496.0
2023-01-18 10:00:00,326.11,326.51,325.9,326.09,9399.0,326.11,326.51,325.9,326.09,9399.0
2023-01-18 10:05:00,326.12,327.76,326.12,326.87,13528.0,326.12,327.76,326.12,326.87,13528.0
2023-01-18 10:10:00,326.81,326.95,325.89,326.01,5250.0,326.81,326.95,325.89,326.01,5250.0
2023-01-18 10:15:00,326.0,326.23,324.29,324.6,7000.0,326.0,326.23,324.29,324.6,7000.0
2023-01-18 10:20:00,324.71,325.75,324.69,325.59,3175.0,324.71,325.75,324.69,325.59,3175.0
2023-01-18 10:25:00,325.37,326.34,325.37,325.99,9670.0,325.37,326.34,325.37,325.99,9670.0
2023-01-18 10:30:00,326.03,326.06,324.54,324.9,8191.0,326.03,326.06,324.54,324.9,8191.0
2023-01-18 10:35:00,324.88,325.02,323.64,323.64,18054.0,324.88,325.02,323.64,323.64,18054.0
2023-01-18 10:40:00,323.54,323.58,321.37,321.41,28629.0,323.54,323.58,321.37,321.41,28629.0
2023-01-18 10:45:00,321.49,322.06,321.39,321.39,9436.0,321.49,322.06,321.39,321.39,9436.0
2023-01-18 10:50:00,321.42,321.68,320.91,321.27,9390.0,321.42,321.68,320.91,321.27,9390.0
2023-01-18 10:55:00,321.01,321.42,320.86,321.05,9267.0,321.01,321.42,320.86,321.05,9267.0
2023-01-18 11:00:00,321.24,321.93,321.0,321.08,7046.0,321.24,321.93,321.0,321.08,7046.0
2023-01-18 11:05:00,321.15,321.15,319.8,320.05,9849.0,321.15,321.15,319.8,320.05,9849.0
2023-01-18 11:10:00,319.86,320.1,319.68,319.91,8882.0,319.86,320.1,319.68,319.91,8882.0
2023-01-18 11:15:00,319.91,320.01,319.52,319.59,8082.0,319.91,320.01,319.52,319.59,8082.0
2023-01-18 11:20:00,319.59,319.59,318.66,318.75,11384.0,319.59,319.59,318.66,318.75,11384.0
2023-01-18 11:25:00,318.63,319.92,318.51,319.6,17149.0,318.63,319.92,318.51,319.6,17149.0
2023-01-18 11:30:00,319.42,319.66,318.97,319.39,11954.0,319.42,319.66,318.97,319.39,11954.0
2023-01-18 11:35:00,319.4,319.97,319.28,319.32,8701.0,319.4,319.97,319.28,319.32,8701.0
2023-01-18 11:40:00,319.32,319.46,319.1,319.4,3160.0,319.32,319.46,319.1,319.4,3160.0
2023-01-18 11:45:00,319.54,319.59,319.34,319.57,4871.0,319.54,319.59,319.34,319.57,4871.0
2023-01-18 11:50:00,319.5,319.57,318.86,319.1,17639.0,319.5,319.57,318.86,319.1,17639.0
2023-01-18 11:55:00,319.22,319.98,318.95,319.98,4900.0,319.22,319.98,318.95,319.98,4900.0
2023-01-18 12:00:00,320.06,320.42,319.73,319.83,13501.0,320.06,320.42,319.73,319.83,13501.0
2023-01-18 12:05:00,319.74,319.87,319.13,319.13,4550.0,319.74,319.87,319.13,319.13,4550.0
2023-01-18 12:10:00,319.32,320.25,319.28,320.25,9650.0,319.32,320.25,319.28,320.25,9650.0
2023-01-18 12:15:00,320.13,320.3,319.69,319.75,9401.0,320.13,320.3,319.69,319.75,9401.0
2023-01-18 12:20:00,319.78,319.93,319.25,319.47,3927.0,319.78,319.93,319.25,319.47,3927.0
2023-01-18 12:25:00,319.47,319.56,319.0,319.2,2825.0,319.47,319.56,319.0,319.2,2825.0
2023-01-18 12:30:00,318.98,319.54,318.89,319.44,7942.0,318.98,319.54,318.89,319.44,7942.0
2023-01-18 12:35:00,319.35,319.48,319.18,319.31,3829.0,319.35,319.48,319.18,319.31,3829.0
2023-01-18 12:40:00,319.25,319.57,319.24,319.43,3413.0,319.25,319.57,319.24,319.43,3413.0
2023-01-18 12:45:00,319.42,319.88,319.24,319.87,3202.0,319.42,319.88,319.24,319.87,3202.0
2023-01-18 12:50:00,319.85,319.85,319.23,319.47,3064.0,319.85,319.85,319.23,319.47,3064.0
2023-01-18 12:55:00,319.16,319.2,318.91,319.13,5390.0,319.16,319.2,318.91,319.13,5390.0
2023-01-18 13:00:00,319.18,319.37,318.99,319.11,3724.0,319.18,319.37,318.99,319.11,3724.0
2023-01-18 13:05:00,319.19,319.47,319.14,319.25,5861.0,319.19,319.47,319.14,319.25,5861.0
2023-01-18 13:10:00,319.18,319.32,318.58,318.73,16335.0,319.18,319.32,318.58,318.73,16335.0
2023-01-18 13:15:00,318.79,318.79,318.25,318.25,3006.0,318.79,318.79,318.25,318.25,3006.0
2023-01-18 13:20:00,318.11,318.28,318.08,318.14,2368.0,318.11,318.28,318.08,318.14,2368.0
2023-01-18 13:25:00,318.0,318.42,317.83,318.42,6069.0,318.0,318.42,317.83,318.42,6069.0
2023-01-18 13:30:00,318.35,318.39,318.18,318.18,1500.0,318.35,318.39,318.18,318.18,1500.0
2023-01-18 13:35:00,318.11,318.12,317.77,317.93,10976.0,318.11,318.12,317.77,317.93,10976.0
2023-01-18 13:40:00,317.81,319.49,317.81,319.46,7742.0,317.81,319.49,317.81,319.46,7742.0
2023-01-18 13:45:00,319.54,320.12,319.54,319.66,10105.0,319.54,320.12,319.54,319.66,10105.0
2023-01-18 13:50:00,319.62,319.75,319.18,319.19,5850.0,319.62,319.75,319.18,319.19,5850.0
2023-01-18 13:55:00,319.17,319.17,318.89,318.93,8000.0,319.17,319.17,318.89,318.93,8000.0
2023-01-18 14:00:00,319.14,319.24,318.15,318.59,16901.0,319.14,319.24,318.15,318.59,16901.0
2023-01-18 14:05:00,318.5,318.54,318.07,318.49,5985.0,318.5,318.54,318.07,318.49,5985.0
2023-01-18 14:10:00,318.31,318.67,318.11,318.67,4302.0,318.31,318.67,318.11,318.67,4302.0
2023-01-18 14:15:00,318.74,318.74,318.37,318.52,3814.0,318.74,318.74,318.37,318.52,3814.0
2023-01-18 14:20:00,318.7,318.7,318.18,318.33,5046.0,318.7,318.7,318.18,318.33,5046.0
2023-01-18 14:25:00,318.36,319.27,318.28,319.09,3100.0,318.36,319.27,318.28,319.09,3100.0
2023-01-18 14:30:00,319.25,319.49,318.88,319.49,10380.0,319.25,319.49,318.88,319.49,10380.0
2023-01-18 14:35:00,319.32,319.39,319.13,319.34,2200.0,319.32,319.39,319.13,319.34,2200.0
2023-01-18 14:40:00,319.37,319.76,319.22,319.76,3206.0,319.37,319.76,319.22,319.76,3206.0
2023-01-18 14:45:00,319.72,319.72,319.26,319.36,5800.0,319.72,319.72,319.26,319.36,5800.0
2023-01-18 14:50:00,319.37,319.57,319.2,319.5,5702.0,319.37,319.57,319.2,319.5,5702.0
2023-01-18 14:55:00,319.46,319.63,319.4,319.51,4955.0,319.46,319.63,319.4,319.51,4955.0
2023-01-18 15:00:00,319.5,319.68,319.25,319.6,7938.0,319.5,319.68,319.25,319.6,7938.0
2023-01-18 15:05:00,319.61,319.71,319.4,319.68,5019.0,319.61,319.71,319.4,319.68,5019.0
2023-01-18 15:10:00,319.59,320.13,319.24,319.24,4324.0,319.59,320.13,319.24,319.24,4324.0
2023-01-18 15:15:00,319.49,319.74,318.93,319.05,5594.0,319.49,319.74,318.93,319.05,5594.0
2023-01-18 15:20:00,319.0,319.25,318.83,319.11,5435.0,319.0,319.25,318.83,319.11,5435.0
2023-01-18 15:25:00,319.1,319.14,318.81,318.86,5720.0,319.1,319.14,318.81,318.86,5720.0
2023-01-18 15:30:00,318.69,318.7,317.95,318.02,5801.0,318.69,318.7,317.95,318.02,5801.0
2023-01-18 15:35:00,318.0,318.13,317.35,317.43,12234.0,318.0,318.13,317.35,317.43,12234.0
2023-01-18 15:40:00,317.39,317.47,317.2,317.36,9397.0,317.39,317.47,317.2,317.36,9397.0
2023-01-18 15:45:00,317.32,317.52,317.17,317.52,9144.0,317.32,317.52,317.17,317.52,9144.0
2023-01-18 15:50:00,317.45,318.25,317.45,318.17,14110.0,317.45,318.25,317.45,318.17,14110.0
2023-01-18 15:55:00,318.25,318.32,317.68,318.0,52490.0,318.25,318.32,317.68,318.0,52490.0
2023-01-19 09:30:00,316.58,316.84,315.81,315.84,16524.0,316.58,316.84,315.81,315.84,16524.0
2023-01-19 09:35:00,316.0,316.5,315.11,315.33,14576.0,316.0,316.5,315.11,315.33,14576.0
2023-01-19 09:40:00,315.36,315.6,313.2,313.2,19242.0,315.36,315.6,313.2,313.2,19242.0
2023-01-19 09:45:00,313.4,313.41,311.74,311.79,29962.0,313.4,313.41,311.74,311.79,29962.0
2023-01-19 09:50:00,312.04,312.04,310.87,310.94,25396.0,312.04,312.04,310.87,310.94,25396.0
2023-01-19 09:55:00,310.94,312.63,310.94,312.25,20112.0,310.94,312.63,310.94,312.25,20112.0
2023-01-19 10:00:00,311.99,313.83,311.85,313.0,22450.0,311.99,313.83,311.85,313.0,22450.0
2023-01-19 10:05:00,312.97,312.97,311.68,312.07,20850.0,312.97,312.97,311.68,312.07,20850.0
2023-01-19 10:10:00,311.97,311.97,310.35,310.65,11103.0,311.97,311.97,310.35,310.65,11103.0
2023-01-19 10:15:00,310.38,311.63,310.16,310.95,7657.0,310.38,311.63,310.16,310.95,7657.0
2023-01-19 10:20:00,310.81,310.94,309.69,309.93,11408.0,310.81,310.94,309.69,309.93,11408.0
2023-01-19 10:25:00,310.04,310.41,309.58,310.14,12202.0,310.04,310.41,309.58,310.14,12202.0
2023-01-19 10:30:00,310.15,311.07,310.01,310.73,4331.0,310.15,311.07,310.01,310.73,4331.0
2023-01-19 10:35:00,310.73,310.73,310.18,310.55,6960.0,310.73,310.73,310.18,310.55,6960.0
2023-01-19 10:40:00,310.55,310.55,309.02,309.24,20269.0,310.55,310.55,309.02,309.24,20269.0
2023-01-19 10:45:00,309.29,310.0,309.0,310.0,8556.0,309.29,310.0,309.0,310.0,8556.0
2023-01-19 10:50:00,309.8,309.88,309.11,309.19,5105.0,309.8,309.88,309.11,309.19,5105.0
2023-01-19 10:55:00,309.09,309.26,308.51,308.51,27524.0,309.09,309.26,308.51,308.51,27524.0
2023-01-19 11:00:00,308.57,309.12,308.15,309.12,12228.0,308.57,309.12,308.15,309.12,12228.0
2023-01-19 11:05:00,308.85,308.99,308.67,308.89,10536.0,308.85,308.99,308.67,308.89,10536.0
2023-01-19 11:10:00,308.82,309.59,308.82,309.25,8432.0,308.82,309.59,308.82,309.25,8432.0
2023-01-19 11:15:00,309.28,309.84,309.0,309.33,4825.0,309.28,309.84,309.0,309.33,4825.0
2023-01-19 11:20:00,309.17,309.76,309.14,309.68,3286.0,309.17,309.76,309.14,309.68,3286.0
2023-01-19 11:25:00,309.67,309.67,308.71,308.94,10257.0,309.67,309.67,308.71,308.94,10257.0
2023-01-19 11:30:00,309.11,309.14,308.4,308.73,9486.0,309.11,309.14,308.4,308.73,9486.0
2023-01-19 11:35:00,308.71,309.0,308.37,308.44,11463.0,308.71,309.0,308.37,308.44,11463.0
2023-01-19 11:40:00,308.52,308.54,307.63,307.94,3200.0,308.52,308.54,307.63,307.94,3200.0
2023-01-19 11:45:00,307.94,308.46,307.67,308.42,20781.0,307.94,308.46,307.67,308.42,20781.0
2023-01-19 11:50:00,308.36,308.36,308.04,308.23,12919.0,308.36,308.36,308.04,308.23,12919.0
2023-01-19 11:55:00,308.23,308.23,307.41,307.69,10821.0,308.23,308.23,307.41,307.69,10821.0
2023-01-19 12:00:00,307.69,308.76,307.69,308.3,8259.0,307.69,308.76,307.69,308.3,8259.0
2023-01-19 12:05:00,308.23,308.76,308.22,308.76,11916.0,308.23,308.76,308.22,308.76,11916.0
2023-01-19 12:10:00,308.92,309.75,308.92,309.38,5565.0,308.92,309.75,308.92,309.38,5565.0
2023-01-19 12:15:00,309.34,309.5,309.03,309.26,9876.0,309.34,309.5,309.03,309.26,9876.0
2023-01-19 12:20:00,309.16,309.16,308.7,308.74,4657.0,309.16,309.16,308.7,308.74,4657.0
2023-01-19 12:25:00,308.93,309.0,308.09,308.56,8600.0,308.93,309.0,308.09,308.56,8600.0
2023-01-19 12:30:00,308.41,308.67,307.62,308.42,12741.0,308.41,308.67,307.62,308.42,12741.0
2023-01-19 12:35:00,308.42,308.48,308.18,308.32,2810.0,308.42,308.48,308.18,308.32,2810.0
2023-01-19 12:40:00,308.36,308.43,307.85,307.85,7269.0,308.36,308.43,307.85,307.85,7269.0
2023-01-19 12:45:00,307.97,308.03,307.31,307.31,11267.0,307.97,308.03,307.31,307.31,11267.0
2023-01-19 12:50:00,307.37,307.69,307.09,307.13,15473.0,307.37,307.69,307.09,307.13,15473.0
2023-01-19 12:55:00,307.17,307.63,306.7,307.63,20364.0,307.17,307.63,306.7,307.63,20364.0
2023-01-19 13:00:00,307.74,308.71,307.65,308.71,7219.0,307.74,308.71,307.65,308.71,7219.0
2023-01-19 13:05:00,308.43,308.87,308.21,308.87,1963.0,308.43,308.87,308.21,308.87,1963.0
2023-01-19 13:10:00,308.92,309.3,308.55,309.3,13881.0,308.92,309.3,308.55,309.3,13881.0
2023-01-19 13:15:00,309.19,309.74,308.93,309.61,5540.0,309.19,309.74,308.93,309.61,5540.0
2023-01-19 13:20:00,309.6,309.82,308.91,308.91,29550.0,309.6,309.82,308.91,308.91,29550.0
2023-01-19 13:25:00,308.88,309.38,308.71,309.22,9158.0,308.88,309.38,308.71,309.22,9158.0
2023-01-19 13:30:00,309.33,310.68,309.33,310.68,7259.0,309.33,310.68,309.33,310.68,7259.0
2023-01-19 13:35:00,310.74,311.9,310.73,311.89,8198.0,310.74,311.9,310.73,311.89,8198.0
2023-01-19 13:40:00,311.89,312.34,311.26,311.35,8470.0,311.89,312.34,311.26,311.35,8470.0
2023-01-19 13:45:00,311.41,311.46,310.47,310.98,13702.0,311.41,311.46,310.47,310.98,13702.0
2023-01-19 13:50:00,310.75,310.84,310.41,310.81,2657.0,310.75,310.84,310.41,310.81,2657.0
2023-01-19 13:55:00,310.68,310.68,310.1,310.25,8246.0,310.68,310.68,310.1,310.25,8246.0
2023-01-19 14:00:00,310.26,310.49,309.71,310.46,11202.0,310.26,310.49,309.71,310.46,11202.0
2023-01-19 14:05:00,310.43,310.43,310.02,310.06,2996.0,310.43,310.43,310.02,310.06,2996.0
2023-01-19 14:10:00,310.2,311.08,310.19,311.08,3895.0,310.2,311.08,310.19,311.08,3895.0
2023-01-19 14:15:00,311.03,311.29,310.65,310.76,3591.0,311.03,311.29,310.65,310.76,3591.0
2023-01-19 14:20:00,310.87,311.42,310.6,311.42,10450.0,310.87,311.42,310.6,311.42,10450.0
2023-01-19 14:25:00,311.2,311.42,311.04,311.25,8906.0,311.2,311.42,311.04,311.25,8906.0
2023-01-19 14:30:00,311.15,311.23,310.51,310.87,3269.0,311.15,311.23,310.51,310.87,3269.0
2023-01-19 14:35:00,311.01,311.61,310.96,311.05,4663.0,311.01,311.61,310.96,311.05,4663.0
2023-01-19 14:40:00,311.07,311.14,310.8,310.8,1366.0,311.07,311.14,310.8,310.8,1366.0
2023-01-19 14:45:00,310.92,311.11,310.76,310.98,6300.0,310.92,311.11,310.76,310.98,6300.0
2023-01-19 14:50:00,310.93,310.99,310.0,310.0,6249.0,310.93,310.99,310.0,310.0,6249.0
2023-01-19 14:55:00,310.22,310.91,310.17,310.74,5198.0,310.22,310.91,310.17,310.74,5198.0
2023-01-19 15:00:00,310.77,311.12,310.65,311.08,8902.0,310.77,311.12,310.65,311.08,8902.0
2023-01-19 15:05:00,310.99,310.99,310.41,310.63,6395.0,310.99,310.99,310.41,310.63,6395.0
2023-01-19 15:10:00,310.72,310.75,310.18,310.56,8744.0,310.72,310.75,310.18,310.56,8744.0
2023-01-19 15:15:00,310.5,310.7,309.93,310.11,4917.0,310.5,310.7,309.93,310.11,4917.0
2023-01-19 15:20:00,310.12,310.13,309.54,310.01,6346.0,310.12,310.13,309.54,310.01,6346.0
2023-01-19 15:25:00,310.05,310.19,309.8,309.96,6477.0,310.05,310.19,309.8,309.96,6477.0
2023-01-19 15:30:00,309.93,309.99,309.09,309.25,11107.0,309.93,309.99,309.09,309.25,11107.0
2023-01-19 15:35:00,309.25,309.65,309.13,309.15,5721.0,309.25,309.65,309.13,309.15,5721.0
2023-01-19 15:40:00,309.09,309.18,308.82,309.03,5755.0,309.09,309.18,308.82,309.03,5755.0
2023-01-19 15:45:00,308.97,309.01,308.72,308.84,15481.0,308.97,309.01,308.72,308.84,15481.0
2023-01-19 15:50:00,308.74,308.85,308.29,308.7,26668.0,308.74,308.85,308.29,308.7,26668.0
2023-01-19 15:55:00,308.64,308.7,307.38,308.04,79610.0,308.64,308.7,307.38,308.04,79610.0
2023-01-20 09:30:00,307.25,307.38,304.34,305.19,46643.0,307.25,307.38,304.34,305.19,46643.0
2023-01-20 09:35:00,305.0,305.7,304.41,305.18,35207.0,305.0,305.7,304.41,305.18,35207.0
2023-01-20 09:40:00,305.98,306.59,305.35,306.25,10058.0,305.98,306.59,305.35,306.25,10058.0
2023-01-20 09:45:00,306.68,306.96,305.04,305.91,25519.0,306.68,306.96,305.04,305.91,25519.0
2023-01-20 09:50:00,305.86,307.49,305.3,307.49,24718.0,305.86,307.49,305.3,307.49,24718.0
2023-01-20 09:55:00,307.42,308.7,307.08,308.1,15864.0,307.42,308.7,307.08,308.1,15864.0
2023-01-20 10:00:00,308.47,308.47,307.63,307.69,11111.0,308.47,308.47,307.63,307.69,11111.0
2023-01-20 10:05:00,307.83,308.43,307.69,307.92,16829.0,307.83,308.43,307.69,307.92,16829.0
2023-01-20 10:10:00,307.86,307.9,307.51,307.76,4320.0,307.86,307.9,307.51,307.76,4320.0
2023-01-20 10:15:00,307.78,309.5,307.77,309.24,19215.0,307.78,309.5,307.77,309.24,19215.0
2023-01-20 10:20:00,309.38,309.4,308.78,308.92,6739.0,309.38,309.4,308.78,308.92,6739.0
2023-01-20 10:25:00,308.73,309.04,308.19,309.01,7599.0,308.73,309.04,308.19,309.01,7599.0
2023-01-20 10:30:00,309.01,309.4,308.71,308.94,8479.0,309.01,309.4,308.71,308.94,8479.0
2023-01-20 10:35:00,308.73,308.73,307.97,308.12,2281.0,308.73,308.73,307.97,308.12,2281.0
2023-01-20 10:40:00,308.25,308.62,308.05,308.37,4997.0,308.25,308.62,308.05,308.37,4997.0
2023-01-20 10:45:00,308.1,308.61,307.84,308.48,8811.0,308.1,308.61,307.84,308.48,8811.0
2023-01-20 10:50:00,308.43,308.55,307.76,308.43,9600.0,308.43,308.55,307.76,308.43,9600.0
2023-01-20 10:55:00,308.34,308.65,308.13,308.16,13583.0,308.34,308.65,308.13,308.16,13583.0
2023-01-20 11:00:00,308.27,309.49,308.09,309.39,11800.0,308.27,309.49,308.09,309.39,11800.0
2023-01-20 11:05:00,309.19,309.65,309.13,309.65,6060.0,309.19,309.65,309.13,309.65,6060.0
2023-01-20 11:10:00,309.75,310.6,309.74,310.18,9323.0,309.75,310.6,309.74,310.18,9323.0
2023-01-20 11:15:00,310.3,310.39,309.66,309.66,15596.0,310.3,310.39,309.66,309.66,15596.0
2023-01-20 11:20:00,309.71,310.01,309.55,310.0,4989.0,309.71,310.01,309.55,310.0,4989.0
2023-01-20 11:25:00,310.0,310.45,309.73,310.45,2507.0,310.0,310.45,309.73,310.45,2507.0
2023-01-20 11:30:00,310.6,310.75,310.16,310.29,7339.0,310.6,310.75,310.16,310.29,7339.0
2023-01-20 11:35:00,310.16,310.38,309.59,309.6,10103.0,310.16,310.38,309.59,309.6,10103.0
2023-01-20 11:40:00,309.6,309.77,309.35,309.51,4050.0,309.6,309.77,309.35,309.51,4050.0
2023-01-20 11:45:00,309.62,309.85,309.45,309.46,7311.0,309.62,309.85,309.45,309.46,7311.0
2023-01-20 11:50:00,309.42,309.42,308.97,309.03,3459.0,309.42,309.42,308.97,309.03,3459.0
2023-01-20 11:55:00,308.99,309.81,308.93,309.21,9862.0,308.99,309.81,308.93,309.21,9862.0
2023-01-20 12:00:00,309.16,310.03,309.16,310.03,3261.0,309.16,310.03,309.16,310.03,3261.0
2023-01-20 12:05:00,310.05,310.11,309.72,309.72,3049.0,310.05,310.11,309.72,309.72,3049.0
2023-01-20 12:10:00,309.77,309.9,309.73,309.9,1500.0,309.77,309.9,309.73,309.9,1500.0
2023-01-20 12:15:00,309.76,310.1,309.28,310.1,21602.0,309.76,310.1,309.28,310.1,21602.0
2023-01-20 12:20:00,310.09,310.37,309.98,310.37,3991.0,310.09,310.37,309.98,310.37,3991.0
2023-01-20 12:25:00,310.3,311.0,310.3,311.0,6211.0,310.3,311.0,310.3,311.0,6211.0
2023-01-20 12:30:00,311.0,311.0,310.53,310.68,4569.0,311.0,311.0,310.53,310.68,4569.0
2023-01-20 12:35:00,310.82,310.94,310.56,310.75,11491.0,310.82,310.94,310.56,310.75,11491.0
2023-01-20 12:40:00,310.71,311.2,310.7,311.13,9031.0,310.71,311.2,310.7,311.13,9031.0
2023-01-20 12:45:00,311.0,311.07,310.81,310.86,10260.0,311.0,311.07,310.81,310.86,10260.0
2023-01-20 12:50:00,311.14,311.23,311.03,311.04,2106.0,311.14,311.23,311.03,311.04,2106.0
2023-01-20 12:55:00,311.03,311.1,310.85,310.85,22800.0,311.03,311.1,310.85,310.85,22800.0
2023-01-20 13:00:00,310.85,311.65,310.85,311.55,9804.0,310.85,311.65,310.85,311.55,9804.0
2023-01-20 13:05:00,311.38,311.38,311.15,311.15,1200.0,311.38,311.38,311.15,311.15,1200.0
2023-01-20 13:10:00,311.06,311.14,310.02,310.15,93631.0,311.06,311.14,310.02,310.15,93631.0
2023-01-20 13:15:00,310.23,311.16,310.08,310.67,6969.0,310.23,311.16,310.08,310.67,6969.0
2023-01-20 13:20:00,310.6,310.73,310.34,310.72,5903.0,310.6,310.73,310.34,310.72,5903.0
2023-01-20 13:25:00,310.72,311.4,310.55,310.84,15581.0,310.72,311.4,310.55,310.84,15581.0
2023-01-20 13:30:00,310.8,311.14,310.68,310.94,8782.0,310.8,311.14,310.68,310.94,8782.0
2023-01-20 13:35:00,311.11,311.8,311.08,311.74,5363.0,311.11,311.8,311.08,311.74,5363.0
2023-01-20 13:40:00,311.79,312.07,311.64,311.98,15743.0,311.79,312.07,311.64,311.98,15743.0
2023-01-20 13:45:00,311.85,312.58,311.83,312.57,5482.0,311.85,312.58,311.83,312.57,5482.0
2023-01-20 13:50:00,312.64,312.81,312.45,312.47,17590.0,312.64,312.81,312.45,312.47,17590.0
2023-01-20 13:55:00,312.56,312.99,312.34,312.77,3655.0,312.56,312.99,312.34,312.77,3655.0
2023-01-20 14:00:00,312.88,313.0,312.45,312.8,5418.0,312.88,313.0,312.45,312.8,5418.0
2023-01-20 14:05:00,312.77,312.81,312.56,312.69,3678.0,312.77,312.81,312.56,312.69,3678.0
2023-01-20 14:10:00,312.65,312.84,312.65,312.81,3550.0,312.65,312.84,312.65,312.81,3550.0
2023-01-20 14:15:00,312.89,313.02,312.64,312.9,14631.0,312.89,313.02,312.64,312.9,14631.0
2023-01-20 14:20:00,312.99,313.33,312.97,313.33,1602.0,312.99,313.33,312.97,313.33,1602.0
2023-01-20 14:25:00,313.25,313.6,313.25,313.59,10730.0,313.25,313.6,313.25,313.59,10730.0
2023-01-20 14:30:00,313.5,313.83,313.04,313.04,10979.0,313.5,313.83,313.04,313.04,10979.0
2023-01-20 14:35:00,313.05,313.12,312.81,312.83,6242.0,313.05,313.12,312.81,312.83,6242.0
2023-01-20 14:40:00,312.91,313.02,312.79,313.02,4759.0,312.91,313.02,312.79,313.02,4759.0
2023-01-20 14:45:00,312.98,313.39,312.72,313.13,6311.0,312.98,313.39,312.72,313.13,6311.0
2023-01-20 14:50:00,313.2,313.25,312.78,312.97,9642.0,313.2,313.25,312.78,312.97,9642.0
2023-01-20 14:55:00,312.94,312.95,312.62,312.84,5700.0,312.94,312.95,312.62,312.84,5700.0
2023-01-20 15:00:00,312.83,312.95,312.6,312.85,8937.0,312.83,312.95,312.6,312.85,8937.0
2023-01-20 15:05:00,312.85,313.2,312.73,313.02,6409.0,312.85,313.2,312.73,313.02,6409.0
2023-01-20 15:10:00,313.14,313.98,313.14,313.98,11717.0,313.14,313.98,313.14,313.98,11717.0
2023-01-20 15:15:00,313.9,314.42,313.58,313.58,17889.0,313.9,314.42,313.58,313.58,17889.0
2023-01-20 15:20:00,313.58,313.65,312.98,313.12,16135.0,313.58,313.65,312.98,313.12,16135.0
2023-01-20 15:25:00,313.2,313.56,313.0,313.12,12812.0,313.2,313.56,313.0,313.12,12812.0
2023-01-20 15:30:00,313.13,313.67,313.12,313.52,8264.0,313.13,313.67,313.12,313.52,8264.0
2023-01-20 15:35:00,313.53,313.64,313.34,313.6,9100.0,313.53,313.64,313.34,313.6,9100.0
2023-01-20 15:40:00,313.57,313.57,312.69,313.02,17199.0,313.57,313.57,312.69,313.02,17199.0
2023-01-20 15:45:00,312.89,313.26,312.86,313.1,10263.0,312.89,313.26,312.86,313.1,10263.0
2023-01-20 15:50:00,313.1,313.79,312.86,313.15,51050.0,313.1,313.79,312.86,313.15,51050.0
2023-01-20 15:55:00,313.16,313.25,312.69,312.8,68411.0,313.16,313.25,312.69,312.8,68411.0
2023-01-23 09:30:00,312.5,313.55,310.0,310.44,29881.0,312.5,313.55,310.0,310.44,29881.0
2023-01-23 09:35:00,310.54,311.49,310.22,311.07,32959.0,310.54,311.49,310.22,311.07,32959.0
2023-01-23 09:40:00,311.06,312.96,310.8,312.71,15687.0,311.06,312.96,310.8,312.71,15687.0
2023-01-23 09:45:00,312.81,314.82,312.81,314.82,6487.0,312.81,314.82,312.81,314.82,6487.0
2023-01-23 09:50:00,314.86,314.94,314.25,314.78,54494.0,314.86,314.94,314.25,314.78,54494.0
2023-01-23 09:55:00,314.76,316.1,314.76,314.8,16692.0,314.76,316.1,314.76,314.8,16692.0
2023-01-23 10:00:00,315.07,316.79,315.0,316.27,30077.0,315.07,316.79,315.0,316.27,30077.0
2023-01-23 10:05:00,316.22,317.61,316.09,317.54,13514.0,316.22,317.61,316.09,317.54,13514.0
2023-01-23 10:10:00,317.89,318.85,317.46,318.85,10350.0,317.89,318.85,317.46,318.85,10350.0
2023-01-23 10:15:00,318.53,318.53,317.67,318.16,12730.0,318.53,318.53,317.67,318.16,12730.0
2023-01-23 10:20:00,318.15,319.07,317.88,318.95,7581.0,318.15,319.07,317.88,318.95,7581.0
2023-01-23 10:25:00,319.09,319.13,318.0,318.0,9335.0,319.09,319.13,318.0,318.0,9335.0
2023-01-23 10:30:00,318.12,318.71,317.39,317.71,12100.0,318.12,318.71,317.39,317.71,12100.0
2023-01-23 10:35:00,317.47,317.47,316.61,316.64,3503.0,317.47,317.47,316.61,316.64,3503.0
2023-01-23 10:40:00,316.67,316.93,316.35,316.66,30004.0,316.67,316.93,316.35,316.66,30004.0
2023-01-23 10:45:00,316.69,317.49,316.62,316.68,47183.0,316.69,317.49,316.62,316.68,47183.0
2023-01-23 10:50:00,316.78,316.78,316.19,316.4,12185.0,316.78,316.78,316.19,316.4,12185.0
2023-01-23 10:55:00,316.49,317.07,316.4,316.88,5588.0,316.49,317.07,316.4,316.88,5588.0
2023-01-23 11:00:00,316.87,317.3,316.23,317.3,11592.0,316.87,317.3,316.23,317.3,11592.0
2023-01-23 11:05:00,317.23,317.24,316.66,316.96,10121.0,317.23,317.24,316.66,316.96,10121.0
2023-01-23 11:10:00,316.94,317.08,316.5,316.68,12069.0,316.94,317.08,316.5,316.68,12069.0
2023-01-23 11:15:00,316.85,317.11,316.68,317.11,8738.0,316.85,317.11,316.68,317.11,8738.0
2023-01-23 11:20:00,317.14,317.37,316.95,317.09,12431.0,317.14,317.37,316.95,317.09,12431.0
2023-01-23 11:25:00,317.13,317.13,315.9,315.99,23286.0,317.13,317.13,315.9,315.99,23286.0
2023-01-23 11:30:00,315.93,316.17,315.58,315.89,18576.0,315.93,316.17,315.58,315.89,18576.0
2023-01-23 11:35:00,315.9,315.97,314.95,315.09,8742.0,315.9,315.97,314.95,315.09,8742.0
2023-01-23 11:40:00,315.12,315.93,314.76,315.91,15424.0,315.12,315.93,314.76,315.91,15424.0
2023-01-23 11:45:00,315.79,315.94,315.28,315.54,8112.0,315.79,315.94,315.28,315.54,8112.0
2023-01-23 11:50:00,315.49,315.49,314.88,315.32,33085.0,315.49,315.49,314.88,315.32,33085.0
2023-01-23 11:55:00,315.2,315.29,314.9,315.1,3225.0,315.2,315.29,314.9,315.1,3225.0
2023-01-23 12:00:00,315.02,315.54,314.94,315.35,22184.0,315.02,315.54,314.94,315.35,22184.0
2023-01-23 12:05:00,315.23,315.23,313.72,313.91,11147.0,315.23,315.23,313.72,313.91,11147.0
2023-01-23 12:10:00,313.79,314.24,313.65,314.09,12292.0,313.79,314.24,313.65,314.09,12292.0
2023-01-23 12:15:00,314.16,314.49,314.01,314.4,5009.0,314.16,314.49,314.01,314.4,5009.0
2023-01-23 12:20:00,314.19,314.29,313.71,313.71,3980.0,314.19,314.29,313.71,313.71,3980.0
2023-01-23 12:25:00,313.63,313.85,313.35,313.64,5733.0,313.63,313.85,313.35,313.64,5733.0
2023-01-23 12:30:00,313.66,313.66,313.22,313.4,3865.0,313.66,313.66,313.22,313.4,3865.0
2023-01-23 12:35:00,313.48,313.95,313.35,313.65,8633.0,313.48,313.95,313.35,313.65,8633.0
2023-01-23 12:40:00,313.53,313.58,313.08,313.58,4822.0,313.53,313.58,313.08,313.58,4822.0
2023-01-23 12:45:00,313.63,313.91,313.54,313.62,6110.0,313.63,313.91,313.54,313.62,6110.0
2023-01-23 12:50:00,313.62,314.04,313.55,314.02,4093.0,313.62,314.04,313.55,314.02,4093.0
2023-01-23 12:55:00,313.94,314.03,313.69,313.74,4639.0,313.94,314.03,313.69,313.74,4639.0
2023-01-23 13:00:00,313.69,314.11,313.56,313.77,4537.0,313.69,314.11,313.56,313.77,4537.0
2023-01-23 13:05:00,313.7,313.78,313.36,313.71,5470.0,313.7,313.78,313.36,313.71,5470.0
2023-01-23 13:10:00,313.79,314.42,313.69,314.34,15708.0,313.79,314.42,313.69,314.34,15708.0
2023-01-23 13:15:00,314.38,314.38,313.79,313.87,9259.0,314.38,314.38,313.79,313.87,9259.0
2023-01-23 13:20:00,314.02,314.36,314.02,314.11,8162.0,314.02,314.36,314.02,314.11,8162.0
2023-01-23 13:25:00,314.07,314.51,313.97,314.5,10041.0,314.07,314.51,313.97,314.5,10041.0
2023-01-23 13:30:00,314.45,314.6,314.09,314.1,5175.0,314.45,314.6,314.09,314.1,5175.0
2023-01-23 13:35:00,314.2,314.29,313.86,313.92,8215.0,314.2,314.29,313.86,313.92,8215.0
2023-01-23 13:40:00,314.0,314.4,313.89,314.38,14320.0,314.0,314.4,313.89,314.38,14320.0
2023-01-23 13:45:00,314.48,314.66,314.37,314.61,4301.0,314.48,314.66,314.37,314.61,4301.0
2023-01-23 13:50:00,314.49,314.49,313.94,314.07,5983.0,314.49,314.49,313.94,314.07,5983.0
2023-01-23 13:55:00,314.2,314.26,313.59,314.0,10235.0,314.2,314.26,313.59,314.0,10235.0
2023-01-23 14:00:00,313.86,314.33,313.67,314.32,10053.0,313.86,314.33,313.67,314.32,10053.0
2023-01-23 14:05:00,314.31,314.81,314.3,314.77,10721.0,314.31,314.81,314.3,314.77,10721.0
2023-01-23 14:10:00,314.72,314.88,314.29,314.88,3960.0,314.72,314.88,314.29,314.88,3960.0
2023-01-23 14:15:00,314.92,315.25,314.77,315.19,2851.0,314.92,315.25,314.77,315.19,2851.0
2023-01-23 14:20:00,315.27,315.4,315.02,315.31,5337.0,315.27,315.4,315.02,315.31,5337.0
2023-01-23 14:25:00,315.41,315.41,314.91,314.93,7688.0,315.41,315.41,314.91,314.93,7688.0
2023-01-23 14:30:00,315.0,315.33,314.73,314.86,4216.0,315.0,315.33,314.73,314.86,4216.0
2023-01-23 14:35:00,314.9,314.9,314.11,314.35,6995.0,314.9,314.9,314.11,314.35,6995.0
2023-01-23 14:40:00,314.2,314.64,314.17,314.35,5516.0,314.2,314.64,314.17,314.35,5516.0
2023-01-23 14:45:00,314.35,314.35,313.7,314.1,7369.0,314.35,314.35,313.7,314.1,7369.0
2023-01-23 14:50:00,314.15,314.27,313.93,314.19,8796.0,314.15,314.27,313.93,314.19,8796.0
2023-01-23 14:55:00,314.25,314.42,314.05,314.29,6204.0,314.25,314.42,314.05,314.29,6204.0
2023-01-23 15:00:00,314.29,314.46,313.9,313.93,5207.0,314.29,314.46,313.9,313.93,5207.0
2023-01-23 15:05:00,313.9,314.38,313.71,314.38,3936.0,313.9,314.38,313.71,314.38,3936.0
2023-01-23 15:10:00,314.39,315.06,314.15,315.06,8808.0,314.39,315.06,314.15,315.06,8808.0
2023-01-23 15:15:00,315.14,315.4,314.87,315.09,6391.0,315.14,315.4,314.87,315.09,6391.0
2023-01-23 15:20:00,315.16,315.4,314.92,315.4,10547.0,315.16,315.4,314.92,315.4,10547.0
2023-01-23 15:25:00,315.26,315.26,314.62,315.17,8214.0,315.26,315.26,314.62,315.17,8214.0
2023-01-23 15:30:00,315.31,315.67,315.09,315.21,10368.0,315.31,315.67,315.09,315.21,10368.0
2023-01-23 15:35:00,315.21,315.38,315.11,315.17,9648.0,315.21,315.38,315.11,315.17,9648.0
2023-01-23 15:40:00,315.14,315.14,314.59,314.97,12277.0,315.14,315.14,314.59,314.97,12277.0
2023-01-23 15:45:00,315.02,315.49,314.81,315.49,16207.0,315.02,315.49,314.81,315.49,16207.0
2023-01-23 15:50:00,315.49,316.23,315.49,316.1,33679.0,315.49,316.23,315.49,316.1,33679.0
2023-01-23 15:55:00,316.28,316.33,315.82,316.01,62479.0,316.28,316.33,315.82,316.01,62479.0
2023-01-24 09:30:00,304.38,306.6,302.11,305.64,151785.0,304.38,306.6,302.11,305.64,151785.0
2023-01-24 09:35:00,305.62,308.5,305.62,308.24,90770.0,305.62,308.5,305.62,308.24,90770.0
2023-01-24 09:40:00,308.2,309.87,308.15,308.75,76257.0,308.2,309.87,308.15,308.75,76257.0
2023-01-24 09:45:00,308.72,309.73,306.82,309.5,56609.0,308.72,309.73,306.82,309.5,56609.0
2023-01-24 09:50:00,309.56,310.96,309.18,309.9,57575.0,309.56,310.96,309.18,309.9,57575.0
2023-01-24 09:55:00,309.92,310.14,308.58,309.05,31649.0,309.92,310.14,308.58,309.05,31649.0
2023-01-24 10:00:00,308.84,309.21,308.02,308.28,22868.0,308.84,309.21,308.02,308.28,22868.0
2023-01-24 10:05:00,308.27,308.86,307.81,308.28,28403.0,308.27,308.86,307.81,308.28,28403.0
2023-01-24 10:10:00,308.29,308.34,307.12,307.7,26375.0,308.29,308.34,307.12,307.7,26375.0
2023-01-24 10:15:00,307.66,308.14,306.99,307.44,50332.0,307.66,308.14,306.99,307.44,50332.0
2023-01-24 10:20:00,307.44,307.91,305.59,305.78,30427.0,307.44,307.91,305.59,305.78,30427.0
2023-01-24 10:25:00,306.0,306.73,305.79,306.15,40593.0,306.0,306.73,305.79,306.15,40593.0
2023-01-24 10:30:00,306.22,306.22,305.42,305.42,22643.0,306.22,306.22,305.42,305.42,22643.0
2023-01-24 10:35:00,305.28,305.98,304.86,305.72,28069.0,305.28,305.98,304.86,305.72,28069.0
2023-01-24 10:40:00,305.49,306.16,305.33,306.0,15431.0,305.49,306.16,305.33,306.0,15431.0
2023-01-24 10:45:00,306.13,306.22,305.3,305.8,19514.0,306.13,306.22,305.3,305.8,19514.0
2023-01-24 10:50:00,305.7,305.96,305.68,305.9,17427.0,305.7,305.96,305.68,305.9,17427.0
2023-01-24 10:55:00,305.88,306.4,305.55,305.62,42784.0,305.88,306.4,305.55,305.62,42784.0
2023-01-24 11:00:00,305.73,305.97,305.54,305.64,16745.0,305.73,305.97,305.54,305.64,16745.0
2023-01-24 11:05:00,305.55,307.43,305.29,306.85,30449.0,305.55,307.43,305.29,306.85,30449.0
2023-01-24 11:10:00,306.89,307.29,306.7,306.81,21007.0,306.89,307.29,306.7,306.81,21007.0
2023-01-24 11:15:00,306.72,307.08,306.71,306.94,19671.0,306.72,307.08,306.71,306.94,19671.0
2023-01-24 11:20:00,307.05,308.55,306.59,308.22,17783.0,307.05,308.55,306.59,308.22,17783.0
2023-01-24 11:25:00,308.18,309.48,308.18,309.19,23607.0,308.18,309.48,308.18,309.19,23607.0
2023-01-24 11:30:00,309.19,309.4,308.85,309.2,13779.0,309.19,309.4,308.85,309.2,13779.0
2023-01-24 11:35:00,309.18,310.0,309.12,309.88,14737.0,309.18,310.0,309.12,309.88,14737.0
2023-01-24 11:40:00,310.19,311.28,309.9,311.13,24631.0,310.19,311.28,309.9,311.13,24631.0
2023-01-24 11:45:00,311.11,311.11,309.78,310.06,22731.0,311.11,311.11,309.78,310.06,22731.0
2023-01-24 11:50:00,310.06,311.0,310.04,310.81,10932.0,310.06,311.0,310.04,310.81,10932.0
2023-01-24 11:55:00,310.81,310.82,310.22,310.68,18993.0,310.81,310.82,310.22,310.68,18993.0
2023-01-24 12:00:00,310.62,310.77,310.2,310.53,19515.0,310.62,310.77,310.2,310.53,19515.0
2023-01-24 12:05:00,310.59,311.35,310.23,310.41,45210.0,310.59,311.35,310.23,310.41,45210.0
2023-01-24 12:10:00,310.42,310.74,310.31,310.49,6804.0,310.42,310.74,310.31,310.49,6804.0
2023-01-24 12:15:00,310.4,310.51,310.15,310.24,9303.0,310.4,310.51,310.15,310.24,9303.0
2023-01-24 12:20:00,310.3,310.55,310.04,310.55,16017.0,310.3,310.55,310.04,310.55,16017.0
2023-01-24 12:25:00,310.6,311.42,310.15,311.23,33020.0,310.6,311.42,310.15,311.23,33020.0
2023-01-24 12:30:00,311.26,311.32,310.71,310.82,15565.0,311.26,311.32,310.71,310.82,15565.0
2023-01-24 12:35:00,310.68,310.81,310.3,310.4,6596.0,310.68,310.81,310.3,310.4,6596.0
2023-01-24 12:40:00,310.38,310.72,310.21,310.31,6680.0,310.38,310.72,310.21,310.31,6680.0
2023-01-24 12:45:00,310.3,310.89,310.3,310.87,4613.0,310.3,310.89,310.3,310.87,4613.0
2023-01-24 12:50:00,310.79,311.17,310.51,310.61,13459.0,310.79,311.17,310.51,310.61,13459.0
2023-01-24 12:55:00,310.56,311.25,310.53,310.53,14220.0,310.56,311.25,310.53,310.53,14220.0
2023-01-24 13:00:00,310.45,310.53,309.66,309.66,12550.0,310.45,310.53,309.66,309.66,12550.0
2023-01-24 13:05:00,309.81,310.57,309.72,310.49,17408.0,309.81,310.57,309.72,310.49,17408.0
2023-01-24 13:10:00,310.57,311.1,310.43,310.47,9476.0,310.57,311.1,310.43,310.47,9476.0
2023-01-24 13:15:00,310.56,311.1,310.47,310.69,16601.0,310.56,311.1,310.47,310.69,16601.0
2023-01-24 13:20:00,310.63,310.71,310.37,310.37,4171.0,310.63,310.71,310.37,310.37,4171.0
2023-01-24 13:25:00,310.4,310.68,310.34,310.62,6476.0,310.4,310.68,310.34,310.62,6476.0
2023-01-24 13:30:00,310.59,311.13,310.35,311.13,7501.0,310.59,311.13,310.35,311.13,7501.0
2023-01-24 13:35:00,311.07,311.19,310.77,311.19,7470.0,311.07,311.19,310.77,311.19,7470.0
2023-01-24 13:40:00,311.11,311.38,310.88,311.14,13668.0,311.11,311.38,310.88,311.14,13668.0
2023-01-24 13:45:00,311.04,311.25,311.04,311.22,3364.0,311.04,311.25,311.04,311.22,3364.0
2023-01-24 13:50:00,311.15,311.2,310.82,310.92,5228.0,311.15,311.2,310.82,310.92,5228.0
2023-01-24 13:55:00,310.97,311.04,310.59,310.67,5396.0,310.97,311.04,310.59,310.67,5396.0
2023-01-24 14:00:00,310.63,310.86,310.22,310.86,13559.0,310.63,310.86,310.22,310.86,13559.0
2023-01-24 14:05:00,310.7,310.95,310.58,310.73,4317.0,310.7,310.95,310.58,310.73,4317.0
2023-01-24 14:10:00,310.77,311.09,310.66,310.68,6376.0,310.77,311.09,310.66,310.68,6376.0
2023-01-24 14:15:00,310.66,310.99,310.59,310.99,3063.0,310.66,310.99,310.59,310.99,3063.0
2023-01-24 14:20:00,310.9,311.03,310.57,310.74,3743.0,310.9,311.03,310.57,310.74,3743.0
2023-01-24 14:25:00,310.76,311.03,310.59,310.75,5356.0,310.76,311.03,310.59,310.75,5356.0
2023-01-24 14:30:00,310.75,310.84,310.4,310.58,12947.0,310.75,310.84,310.4,310.58,12947.0
2023-01-24 14:35:00,310.5,310.72,310.5,310.59,2600.0,310.5,310.72,310.5,310.59,2600.0
2023-01-24 14:40:00,310.44,310.81,310.34,310.58,9578.0,310.44,310.81,310.34,310.58,9578.0
2023-01-24 14:45:00,310.68,310.72,310.42,310.5,8998.0,310.68,310.72,310.42,310.5,8998.0
2023-01-24 14:50:00,310.49,310.75,310.42,310.68,6727.0,310.49,310.75,310.42,310.68,6727.0
2023-01-24 14:55:00,310.63,310.88,310.5,310.78,8255.0,310.63,310.88,310.5,310.78,8255.0
2023-01-24 15:00:00,310.84,311.0,310.55,310.91,8672.0,310.84,311.0,310.55,310.91,8672.0
2023-01-24 15:05:00,310.91,311.27,310.83,310.92,16482.0,310.91,311.27,310.83,310.92,16482.0
2023-01-24 15:10:00,310.81,311.02,309.99,310.26,16672.0,310.81,311.02,309.99,310.26,16672.0
2023-01-24 15:15:00,310.26,310.33,309.77,310.17,18482.0,310.26,310.33,309.77,310.17,18482.0
2023-01-24 15:20:00,310.16,310.71,310.16,310.57,11459.0,310.16,310.71,310.16,310.57,11459.0
2023-01-24 15:25:00,310.54,310.95,310.54,310.81,6753.0,310.54,310.95,310.54,310.81,6753.0
2023-01-24 15:30:00,310.78,310.81,309.99,310.19,18149.0,310.78,310.81,309.99,310.19,18149.0
2023-01-24 15:35:00,310.19,310.48,310.12,310.19,13933.0,310.19,310.48,310.12,310.19,13933.0
2023-01-24 15:40:00,310.2,310.38,309.76,310.38,19354.0,310.2,310.38,309.76,310.38,19354.0
2023-01-24 15:45:00,310.24,310.41,310.1,310.36,32532.0,310.24,310.41,310.1,310.36,32532.0
2023-01-24 15:50:00,310.31,310.91,310.31,310.81,39950.0,310.31,310.91,310.31,310.81,39950.0
2023-01-24 15:55:00,310.86,311.41,310.67,311.41,79555.0,310.86,311.41,310.67,311.41,79555.0
2023-01-25 09:30:00,305.41,307.29,304.22,307.28,38072.0,305.41,307.29,304.22,307.28,38072.0
2023-01-25 09:35:00,307.71,308.62,306.74,308.18,12016.0,307.71,308.62,306.74,308.18,12016.0
2023-01-25 09:40:00,307.92,309.08,307.92,308.57,28274.0,307.92,309.08,307.92,308.57,28274.0
2023-01-25 09:45:00,308.46,309.02,306.94,307.03,23513.0,308.46,309.02,306.94,307.03,23513.0
2023-01-25 09:50:00,307.43,307.61,306.71,306.74,27519.0,307.43,307.61,306.71,306.74,27519.0
2023-01-25 09:55:00,306.92,307.23,305.42,305.91,24239.0,306.92,307.23,305.42,305.91,24239.0
2023-01-25 10:00:00,306.05,306.73,305.73,305.99,22088.0,306.05,306.73,305.73,305.99,22088.0
2023-01-25 10:05:00,305.99,307.5,305.94,307.19,15947.0,305.99,307.5,305.94,307.19,15947.0
2023-01-25 10:10:00,307.04,307.04,305.77,305.93,20696.0,307.04,307.04,305.77,305.93,20696.0
2023-01-25 10:15:00,305.93,306.9,305.33,305.88,27419.0,305.93,306.9,305.33,305.88,27419.0
2023-01-25 10:20:00,305.9,306.2,305.58,305.8,8224.0,305.9,306.2,305.58,305.8,8224.0
2023-01-25 10:25:00,306.02,306.93,306.02,306.68,6982.0,306.02,306.93,306.02,306.68,6982.0
2023-01-25 10:30:00,306.88,307.17,305.85,306.02,9856.0,306.88,307.17,305.85,306.02,9856.0
2023-01-25 10:35:00,306.23,306.4,305.57,305.96,10099.0,306.23,306.4,305.57,305.96,10099.0
2023-01-25 10:40:00,305.87,306.63,305.83,306.31,6605.0,305.87,306.63,305.83,306.31,6605.0
2023-01-25 10:45:00,306.31,307.0,305.99,306.04,9840.0,306.31,307.0,305.99,306.04,9840.0
2023-01-25 10:50:00,305.97,306.27,304.76,306.0,48349.0,305.97,306.27,304.76,306.0,48349.0
2023-01-25 10:55:00,305.9,306.55,305.9,306.26,10354.0,305.9,306.55,305.9,306.26,10354.0
2023-01-25 11:00:00,306.15,306.47,305.83,306.36,19540.0,306.15,306.47,305.83,306.36,19540.0
2023-01-25 11:05:00,306.29,306.3,305.93,306.15,8367.0,306.29,306.3,305.93,306.15,8367.0
2023-01-25 11:10:00,306.15,306.3,305.98,306.27,6837.0,306.15,306.3,305.98,306.27,6837.0
2023-01-25 11:15:00,306.18,307.2,306.18,307.2,11500.0,306.18,307.2,306.18,307.2,11500.0
2023-01-25 11:20:00,307.26,307.58,307.0,307.03,10699.0,307.26,307.58,307.0,307.03,10699.0
2023-01-25 11:25:00,307.07,307.55,306.89,307.55,6235.0,307.07,307.55,306.89,307.55,6235.0
2023-01-25 11:30:00,307.56,307.87,307.34,307.75,6700.0,307.56,307.87,307.34,307.75,6700.0
2023-01-25 11:35:00,307.72,309.28,307.72,308.7,20012.0,307.72,309.28,307.72,308.7,20012.0
2023-01-25 11:40:00,308.91,309.13,308.28,308.5,8499.0,308.91,309.13,308.28,308.5,8499.0
2023-01-25 11:45:00,308.68,308.83,308.35,308.71,2684.0,308.68,308.83,308.35,308.71,2684.0
2023-01-25 11:50:00,308.8,309.56,308.56,309.39,4205.0,308.8,309.56,308.56,309.39,4205.0
2023-01-25 11:55:00,309.43,309.73,309.09,309.11,7629.0,309.43,309.73,309.09,309.11,7629.0
2023-01-25 12:00:00,309.14,309.34,308.65,308.84,4422.0,309.14,309.34,308.65,308.84,4422.0
2023-01-25 12:05:00,308.69,309.08,308.5,308.72,3911.0,308.69,309.08,308.5,308.72,3911.0
2023-01-25 12:10:00,308.75,308.75,308.33,308.56,4728.0,308.75,308.75,308.33,308.56,4728.0
2023-01-25 12:15:00,308.62,308.91,308.57,308.9,9880.0,308.62,308.91,308.57,308.9,9880.0
2023-01-25 12:20:00,308.77,308.89,308.48,308.73,3346.0,308.77,308.89,308.48,308.73,3346.0
2023-01-25 12:25:00,308.65,308.72,308.5,308.66,4015.0,308.65,308.72,308.5,308.66,4015.0
2023-01-25 12:30:00,308.77,309.41,308.74,309.01,13847.0,308.77,309.41,308.74,309.01,13847.0
2023-01-25 12:35:00,309.08,309.47,309.01,309.34,5503.0,309.08,309.47,309.01,309.34,5503.0
2023-01-25 12:40:00,309.34,309.57,309.18,309.32,10402.0,309.34,309.57,309.18,309.32,10402.0
2023-01-25 12:45:00,309.26,309.26,308.82,309.11,5128.0,309.26,309.26,308.82,309.11,5128.0
2023-01-25 12:50:00,309.16,309.16,308.91,309.08,2321.0,309.16,309.16,308.91,309.08,2321.0
2023-01-25 12:55:00,309.08,309.57,309.01,309.46,3557.0,309.08,309.57,309.01,309.46,3557.0
2023-01-25 13:00:00,309.48,310.1,309.43,309.81,10789.0,309.48,310.1,309.43,309.81,10789.0
2023-01-25 13:05:00,309.84,310.22,309.84,310.22,3800.0,309.84,310.22,309.84,310.22,3800.0
2023-01-25 13:10:00,310.22,310.84,310.21,310.66,6786.0,310.22,310.84,310.21,310.66,6786.0
2023-01-25 13:15:00,310.7,310.85,310.44,310.46,4573.0,310.7,310.85,310.44,310.46,4573.0
2023-01-25 13:20:00,310.35,310.65,310.05,310.06,4343.0,310.35,310.65,310.05,310.06,4343.0
2023-01-25 13:25:00,310.12,310.3,309.86,310.26,4911.0,310.12,310.3,309.86,310.26,4911.0
2023-01-25 13:30:00,310.26,310.27,309.5,309.92,54013.0,310.26,310.27,309.5,309.92,54013.0
2023-01-25 13:35:00,309.69,310.17,309.69,309.88,3262.0,309.69,310.17,309.69,309.88,3262.0
2023-01-25 13:40:00,310.01,310.16,309.76,309.84,4407.0,310.01,310.16,309.76,309.84,4407.0
2023-01-25 13:45:00,309.93,310.56,309.91,310.48,4669.0,309.93,310.56,309.91,310.48,4669.0
2023-01-25 13:50:00,310.56,310.63,309.81,310.0,7842.0,310.56,310.63,309.81,310.0,7842.0
2023-01-25 13:55:00,309.89,310.04,309.76,309.88,6140.0,309.89,310.04,309.76,309.88,6140.0
2023-01-25 14:00:00,309.98,309.99,309.63,309.68,5170.0,309.98,309.99,309.63,309.68,5170.0
2023-01-25 14:05:00,309.79,309.86,309.35,309.35,4752.0,309.79,309.86,309.35,309.35,4752.0
2023-01-25 14:10:00,309.35,309.59,309.19,309.28,8181.0,309.35,309.59,309.19,309.28,8181.0
2023-01-25 14:15:00,309.21,309.86,309.21,309.6,6068.0,309.21,309.86,309.21,309.6,6068.0
2023-01-25 14:20:00,309.64,309.77,309.33,309.55,4330.0,309.64,309.77,309.33,309.55,4330.0
2023-01-25 14:25:00,309.49,309.64,309.25,309.46,3928.0,309.49,309.64,309.25,309.46,3928.0
2023-01-25 14:30:00,309.43,309.55,308.75,308.75,5638.0,309.43,309.55,308.75,308.75,5638.0
2023-01-25 14:35:00,308.68,308.85,308.5,308.85,5871.0,308.68,308.85,308.5,308.85,5871.0
2023-01-25 14:40:00,308.81,309.27,308.79,309.16,2900.0,308.81,309.27,308.79,309.16,2900.0
2023-01-25 14:45:00,309.27,309.29,308.8,309.05,4009.0,309.27,309.29,308.8,309.05,4009.0
2023-01-25 14:50:00,308.91,309.44,308.91,309.23,3964.0,308.91,309.44,308.91,309.23,3964.0
2023-01-25 14:55:00,309.24,309.45,309.21,309.29,6123.0,309.24,309.45,309.21,309.29,6123.0
2023-01-25 15:00:00,309.33,310.16,309.23,309.99,4849.0,309.33,310.16,309.23,309.99,4849.0
2023-01-25 15:05:00,310.0,310.37,309.98,310.37,10172.0,310.0,310.37,309.98,310.37,10172.0
2023-01-25 15:10:00,310.37,310.37,309.74,309.91,17941.0,310.37,310.37,309.74,309.91,17941.0
2023-01-25 15:15:00,309.93,310.0,309.31,309.33,11388.0,309.93,310.0,309.31,309.33,11388.0
2023-01-25 15:20:00,309.35,309.76,309.28,309.59,10713.0,309.35,309.76,309.28,309.59,10713.0
2023-01-25 15:25:00,309.64,309.75,309.39,309.53,11137.0,309.64,309.75,309.39,309.53,11137.0
2023-01-25 15:30:00,309.53,310.33,309.53,310.26,13592.0,309.53,310.33,309.53,310.26,13592.0
2023-01-25 15:35:00,310.17,310.8,309.83,310.71,28673.0,310.17,310.8,309.83,310.71,28673.0
2023-01-25 15:40:00,310.63,310.64,310.28,310.3,10041.0,310.63,310.64,310.28,310.3,10041.0
2023-01-25 15:45:00,310.35,310.51,309.79,309.88,17669.0,310.35,310.51,309.79,309.88,17669.0
2023-01-25 15:50:00,309.82,310.29,309.38,309.88,28087.0,309.82,310.29,309.38,309.88,28087.0
2023-01-25 15:55:00,309.94,309.95,309.5,309.51,56411.0,309.94,309.95,309.5,309.51,56411.0
2023-01-26 09:30:00,313.27,313.5,310.75,312.0,31307.0,313.27,313.5,310.75,312.0,31307.0
2023-01-26 09:35:00,312.38,313.13,310.56,311.26,13167.0,312.38,313.13,310.56,311.26,13167.0
2023-01-26 09:40:00,311.06,311.44,309.09,309.2,22348.0,311.06,311.44,309.09,309.2,22348.0
2023-01-26 09:45:00,309.66,310.97,309.61,309.91,16597.0,309.66,310.97,309.61,309.91,16597.0
2023-01-26 09:50:00,309.86,310.36,309.62,309.95,23934.0,309.86,310.36,309.62,309.95,23934.0
2023-01-26 09:55:00,309.92,310.1,308.7,309.84,24785.0,309.92,310.1,308.7,309.84,24785.0
2023-01-26 10:00:00,310.06,310.17,309.38,309.55,17744.0,310.06,310.17,309.38,309.55,17744.0
2023-01-26 10:05:00,309.41,309.67,308.06,308.82,28343.0,309.41,309.67,308.06,308.82,28343.0
2023-01-26 10:10:00,309.02,309.25,308.39,308.94,22758.0,309.02,309.25,308.39,308.94,22758.0
2023-01-26 10:15:00,308.93,310.39,308.93,310.31,4971.0,308.93,310.39,308.93,310.31,4971.0
2023-01-26 10:20:00,310.16,310.96,309.79,310.79,7827.0,310.16,310.96,309.79,310.79,7827.0
2023-01-26 10:25:00,310.86,310.86,308.88,308.96,7007.0,310.86,310.86,308.88,308.96,7007.0
2023-01-26 10:30:00,309.0,309.78,308.88,309.56,8356.0,309.0,309.78,308.88,309.56,8356.0
2023-01-26 10:35:00,309.49,309.49,308.0,308.23,8978.0,309.49,309.49,308.0,308.23,8978.0
2023-01-26 10:40:00,308.07,309.14,307.99,308.94,10313.0,308.07,309.14,307.99,308.94,10313.0
2023-01-26 10:45:00,308.87,310.41,308.8,310.41,6905.0,308.87,310.41,308.8,310.41,6905.0
2023-01-26 10:50:00,310.08,310.08,308.79,308.8,5862.0,310.08,310.08,308.79,308.8,5862.0
2023-01-26 10:55:00,308.63,308.82,308.18,308.31,5230.0,308.63,308.82,308.18,308.31,5230.0
2023-01-26 11:00:00,308.15,309.25,307.75,308.75,7474.0,308.15,309.25,307.75,308.75,7474.0
2023-01-26 11:05:00,308.96,309.31,308.78,308.99,3194.0,308.96,309.31,308.78,308.99,3194.0
2023-01-26 11:10:00,309.2,309.43,308.97,309.36,5249.0,309.2,309.43,308.97,309.36,5249.0
2023-01-26 11:15:00,309.5,309.71,309.27,309.39,4344.0,309.5,309.71,309.27,309.39,4344.0
2023-01-26 11:20:00,309.22,309.31,308.47,308.47,4777.0,309.22,309.31,308.47,308.47,4777.0
2023-01-26 11:25:00,308.4,309.43,308.25,309.43,3862.0,308.4,309.43,308.25,309.43,3862.0
2023-01-26 11:30:00,309.15,309.75,309.05,309.29,3846.0,309.15,309.75,309.05,309.29,3846.0
2023-01-26 11:35:00,309.29,309.43,308.95,309.07,4906.0,309.29,309.43,308.95,309.07,4906.0
2023-01-26 11:40:00,309.21,309.47,308.92,309.47,3800.0,309.21,309.47,308.92,309.47,3800.0
2023-01-26 11:45:00,309.5,309.5,309.02,309.29,2500.0,309.5,309.5,309.02,309.29,2500.0
2023-01-26 11:50:00,309.29,309.29,308.73,308.77,2586.0,309.29,309.29,308.73,308.77,2586.0
2023-01-26 11:55:00,308.55,308.93,308.36,308.57,5807.0,308.55,308.93,308.36,308.57,5807.0
2023-01-26 12:00:00,308.43,309.47,308.43,309.37,3635.0,308.43,309.47,308.43,309.37,3635.0
2023-01-26 12:05:00,309.05,309.4,309.05,309.4,3611.0,309.05,309.4,309.05,309.4,3611.0
2023-01-26 12:10:00,309.55,309.95,309.41,309.42,4071.0,309.55,309.95,309.41,309.42,4071.0
2023-01-26 12:15:00,309.36,309.36,308.88,308.89,3978.0,309.36,309.36,308.88,308.89,3978.0
2023-01-26 12:20:00,308.91,309.06,308.82,308.89,5366.0,308.91,309.06,308.82,308.89,5366.0
2023-01-26 12:25:00,308.79,309.24,308.62,309.1,8816.0,308.79,309.24,308.62,309.1,8816.0
2023-01-26 12:30:00,309.07,309.49,308.98,309.11,7304.0,309.07,309.49,308.98,309.11,7304.0
2023-01-26 12:35:00,309.12,309.23,308.63,308.81,17829.0,309.12,309.23,308.63,308.81,17829.0
2023-01-26 12:40:00,308.82,309.11,307.74,307.89,19477.0,308.82,309.11,307.74,307.89,19477.0
2023-01-26 12:45:00,307.88,308.19,307.33,307.66,9978.0,307.88,308.19,307.33,307.66,9978.0
2023-01-26 12:50:00,307.72,308.56,307.72,308.3,14405.0,307.72,308.56,307.72,308.3,14405.0
2023-01-26 12:55:00,308.28,308.48,307.51,307.54,9487.0,308.28,308.48,307.51,307.54,9487.0
2023-01-26 13:00:00,307.65,307.95,307.57,307.58,6648.0,307.65,307.95,307.57,307.58,6648.0
2023-01-26 13:05:00,307.68,307.86,306.6,306.75,10667.0,307.68,307.86,306.6,306.75,10667.0
2023-01-26 13:10:00,306.78,307.17,306.31,306.9,17503.0,306.78,307.17,306.31,306.9,17503.0
2023-01-26 13:15:00,306.87,306.92,305.98,306.13,12379.0,306.87,306.92,305.98,306.13,12379.0
2023-01-26 13:20:00,306.03,306.22,305.77,306.08,15296.0,306.03,306.22,305.77,306.08,15296.0
2023-01-26 13:25:00,306.24,306.47,306.0,306.14,14623.0,306.24,306.47,306.0,306.14,14623.0
2023-01-26 13:30:00,306.16,306.88,306.0,306.64,9801.0,306.16,306.88,306.0,306.64,9801.0
2023-01-26 13:35:00,306.56,307.13,306.35,307.13,11592.0,306.56,307.13,306.35,307.13,11592.0
2023-01-26 13:40:00,307.12,307.28,306.66,306.88,14911.0,307.12,307.28,306.66,306.88,14911.0
2023-01-26 13:45:00,306.77,307.32,306.66,307.1,15327.0,306.77,307.32,306.66,307.1,15327.0
2023-01-26 13:50:00,307.1,307.46,307.0,307.43,15450.0,307.1,307.46,307.0,307.43,15450.0
2023-01-26 13:55:00,307.4,307.89,307.32,307.34,9935.0,307.4,307.89,307.32,307.34,9935.0
2023-01-26 14:00:00,307.32,307.45,306.79,307.37,10451.0,307.32,307.45,306.79,307.37,10451.0
2023-01-26 14:05:00,307.52,307.83,307.51,307.64,7200.0,307.52,307.83,307.51,307.64,7200.0
2023-01-26 14:10:00,307.85,308.02,307.58,307.69,11783.0,307.85,308.02,307.58,307.69,11783.0
2023-01-26 14:15:00,307.6,307.9,307.38,307.8,4561.0,307.6,307.9,307.38,307.8,4561.0
2023-01-26 14:20:00,307.8,307.89,307.68,307.81,6794.0,307.8,307.89,307.68,307.81,6794.0
2023-01-26 14:25:00,307.75,307.81,307.21,307.38,15040.0,307.75,307.81,307.21,307.38,15040.0
2023-01-26 14:30:00,307.32,307.97,307.11,307.71,11140.0,307.32,307.97,307.11,307.71,11140.0
2023-01-26 14:35:00,307.73,308.5,307.72,308.06,12466.0,307.73,308.5,307.72,308.06,12466.0
2023-01-26 14:40:00,308.21,308.54,308.2,308.29,11636.0,308.21,308.54,308.2,308.29,11636.0
2023-01-26 14:45:00,308.25,308.59,307.89,308.35,38446.0,308.25,308.59,307.89,308.35,38446.0
2023-01-26 14:50:00,308.25,308.48,308.08,308.38,20798.0,308.25,308.48,308.08,308.38,20798.0
2023-01-26 14:55:00,308.5,309.49,308.5,309.37,19381.0,308.5,309.49,308.5,309.37,19381.0
2023-01-26 15:00:00,309.32,309.82,309.31,309.78,20312.0,309.32,309.82,309.31,309.78,20312.0
2023-01-26 15:05:00,309.78,309.87,309.17,309.74,16091.0,309.78,309.87,309.17,309.74,16091.0
2023-01-26 15:10:00,309.68,310.41,309.55,310.25,20457.0,309.68,310.41,309.55,310.25,20457.0
2023-01-26 15:15:00,310.25,310.89,310.24,310.79,17582.0,310.25,310.89,310.24,310.79,17582.0
2023-01-26 15:20:00,310.78,310.92,310.49,310.84,12668.0,310.78,310.92,310.49,310.84,12668.0
2023-01-26 15:25:00,310.66,311.2,310.59,310.81,20722.0,310.66,311.2,310.59,310.81,20722.0
2023-01-26 15:30:00,310.84,310.84,310.18,310.32,13263.0,310.84,310.84,310.18,310.32,13263.0
2023-01-26 15:35:00,310.2,310.28,309.25,309.26,26169.0,310.2,310.28,309.25,309.26,26169.0
2023-01-26 15:40:00,309.26,309.69,309.22,309.23,20211.0,309.26,309.69,309.22,309.23,20211.0
2023-01-26 15:45:00,309.2,309.9,309.18,309.79,24993.0,309.2,309.9,309.18,309.79,24993.0
2023-01-26 15:50:00,309.8,310.1,309.59,309.73,24381.0,309.8,310.1,309.59,309.73,24381.0
2023-01-26 15:55:00,309.71,309.77,309.19,309.55,66144.0,309.71,309.77,309.19,309.55,66144.0
2023-01-27 09:30:00,307.81,308.74,306.14,307.06,33745.0,307.81,308.74,306.14,307.06,33745.0
2023-01-27 09:35:00,307.05,308.99,307.03,308.84,23633.0,307.05,308.99,307.03,308.84,23633.0
2023-01-27 09:40:00,308.82,309.91,308.46,309.46,13774.0,308.82,309.91,308.46,309.46,13774.0
2023-01-27 09:45:00,309.72,310.65,309.43,310.65,12525.0,309.72,310.65,309.43,310.65,12525.0
2023-01-27 09:50:00,310.68,311.0,310.18,311.0,7349.0,310.68,311.0,310.18,311.0,7349.0
2023-01-27 09:55:00,311.05,311.05,310.01,310.35,14681.0,311.05,311.05,310.01,310.35,14681.0
2023-01-27 10:00:00,310.29,311.0,309.97,310.98,24328.0,310.29,311.0,309.97,310.98,24328.0
2023-01-27 10:05:00,310.85,311.31,310.46,310.55,15731.0,310.85,311.31,310.46,310.55,15731.0
2023-01-27 10:10:00,310.55,311.41,310.55,310.71,11582.0,310.55,311.41,310.55,310.71,11582.0
2023-01-27 10:15:00,310.73,310.8,310.0,310.03,12686.0,310.73,310.8,310.0,310.03,12686.0
2023-01-27 10:20:00,310.2,310.2,308.63,309.03,16734.0,310.2,310.2,308.63,309.03,16734.0
2023-01-27 10:25:00,308.93,309.0,308.07,308.61,17325.0,308.93,309.0,308.07,308.61,17325.0
2023-01-27 10:30:00,308.5,308.83,307.95,307.96,10879.0,308.5,308.83,307.95,307.96,10879.0
2023-01-27 10:35:00,307.94,308.62,307.69,307.73,14343.0,307.94,308.62,307.69,307.73,14343.0
2023-01-27 10:40:00,307.59,308.0,307.06,307.98,46957.0,307.59,308.0,307.06,307.98,46957.0
2023-01-27 10:45:00,307.9,307.9,306.81,306.81,7712.0,307.9,307.9,306.81,306.81,7712.0
2023-01-27 10:50:00,306.87,306.87,306.34,306.53,7836.0,306.87,306.87,306.34,306.53,7836.0
2023-01-27 10:55:00,306.36,306.44,305.71,306.27,44074.0,306.36,306.44,305.71,306.27,44074.0
2023-01-27 11:00:00,306.29,306.68,306.0,306.09,15281.0,306.29,306.68,306.0,306.09,15281.0
2023-01-27 11:05:00,306.12,306.32,305.18,305.6,45715.0,306.12,306.32,305.18,305.6,45715.0
2023-01-27 11:10:00,305.76,305.97,305.27,305.27,11535.0,305.76,305.97,305.27,305.27,11535.0
2023-01-27 11:15:00,305.25,305.83,305.24,305.83,6321.0,305.25,305.83,305.24,305.83,6321.0
2023-01-27 11:20:00,305.82,306.53,305.71,306.51,10624.0,305.82,306.53,305.71,306.51,10624.0
2023-01-27 11:25:00,306.53,306.53,305.3,305.41,13349.0,306.53,306.53,305.3,305.41,13349.0
2023-01-27 11:30:00,305.41,306.07,305.36,305.97,47714.0,305.41,306.07,305.36,305.97,47714.0
2023-01-27 11:35:00,305.89,307.0,305.51,307.0,15603.0,305.89,307.0,305.51,307.0,15603.0
2023-01-27 11:40:00,306.99,307.26,306.7,307.16,7409.0,306.99,307.26,306.7,307.16,7409.0
2023-01-27 11:45:00,307.08,307.13,306.37,306.44,5216.0,307.08,307.13,306.37,306.44,5216.0
2023-01-27 11:50:00,306.38,306.82,306.16,306.36,23033.0,306.38,306.82,306.16,306.36,23033.0
2023-01-27 11:55:00,306.38,306.47,306.15,306.39,9229.0,306.38,306.47,306.15,306.39,9229.0
2023-01-27 12:00:00,306.26,306.42,305.79,305.91,5684.0,306.26,306.42,305.79,305.91,5684.0
2023-01-27 12:05:00,305.95,306.56,305.93,306.56,3262.0,305.95,306.56,305.93,306.56,3262.0
2023-01-27 12:10:00,306.61,307.42,306.46,307.42,37634.0,306.61,307.42,306.46,307.42,37634.0
2023-01-27 12:15:00,307.41,307.79,307.33,307.63,5195.0,307.41,307.79,307.33,307.63,5195.0
2023-01-27 12:20:00,307.63,307.92,307.37,307.76,12845.0,307.63,307.92,307.37,307.76,12845.0
2023-01-27 12:25:00,307.86,308.0,307.07,307.25,12619.0,307.86,308.0,307.07,307.25,12619.0
2023-01-27 12:30:00,307.0,307.3,306.74,306.87,10691.0,307.0,307.3,306.74,306.87,10691.0
2023-01-27 12:35:00,307.04,307.39,306.86,307.09,8618.0,307.04,307.39,306.86,307.09,8618.0
2023-01-27 12:40:00,307.11,307.11,306.16,306.16,8847.0,307.11,307.11,306.16,306.16,8847.0
2023-01-27 12:45:00,306.22,306.49,306.02,306.02,20198.0,306.22,306.49,306.02,306.02,20198.0
2023-01-27 12:50:00,306.09,306.41,306.02,306.41,12746.0,306.09,306.41,306.02,306.41,12746.0
2023-01-27 12:55:00,306.41,306.93,306.31,306.83,24517.0,306.41,306.93,306.31,306.83,24517.0
2023-01-27 13:00:00,306.75,306.97,306.27,306.47,29414.0,306.75,306.97,306.27,306.47,29414.0
2023-01-27 13:05:00,306.47,306.65,306.0,306.16,20716.0,306.47,306.65,306.0,306.16,20716.0
2023-01-27 13:10:00,306.15,306.49,305.89,306.26,20526.0,306.15,306.49,305.89,306.26,20526.0
2023-01-27 13:15:00,306.31,306.51,305.82,305.93,15226.0,306.31,306.51,305.82,305.93,15226.0
2023-01-27 13:20:00,305.97,306.11,305.55,305.96,32942.0,305.97,306.11,305.55,305.96,32942.0
2023-01-27 13:25:00,306.06,307.22,305.82,307.22,17366.0,306.06,307.22,305.82,307.22,17366.0
2023-01-27 13:30:00,307.25,308.33,307.17,308.33,15927.0,307.25,308.33,307.17,308.33,15927.0
2023-01-27 13:35:00,308.31,309.37,308.31,309.25,9504.0,308.31,309.37,308.31,309.25,9504.0
2023-01-27 13:40:00,309.25,309.42,308.89,309.42,12816.0,309.25,309.42,308.89,309.42,12816.0
2023-01-27 13:45:00,309.35,309.5,309.04,309.33,8126.0,309.35,309.5,309.04,309.33,8126.0
2023-01-27 13:50:00,309.33,309.34,308.67,308.94,8813.0,309.33,309.34,308.67,308.94,8813.0
2023-01-27 13:55:00,308.94,309.38,308.91,309.13,3671.0,308.94,309.38,308.91,309.13,3671.0
2023-01-27 14:00:00,309.24,309.39,309.13,309.15,3125.0,309.24,309.39,309.13,309.15,3125.0
2023-01-27 14:05:00,309.25,309.33,308.94,308.97,8374.0,309.25,309.33,308.94,308.97,8374.0
2023-01-27 14:10:00,308.88,308.96,308.26,308.53,12148.0,308.88,308.96,308.26,308.53,12148.0
2023-01-27 14:15:00,308.54,308.84,308.02,308.59,22848.0,308.54,308.84,308.02,308.59,22848.0
2023-01-27 14:20:00,308.68,309.34,308.63,309.02,14583.0,308.68,309.34,308.63,309.02,14583.0
2023-01-27 14:25:00,308.91,309.23,308.71,309.05,4581.0,308.91,309.23,308.71,309.05,4581.0
2023-01-27 14:30:00,309.06,309.25,308.1,308.38,7084.0,309.06,309.25,308.1,308.38,7084.0
2023-01-27 14:35:00,308.36,309.47,308.32,309.47,26018.0,308.36,309.47,308.32,309.47,26018.0
2023-01-27 14:40:00,309.25,309.8,309.15,309.76,12028.0,309.25,309.8,309.15,309.76,12028.0
2023-01-27 14:45:00,309.8,310.31,309.71,310.15,16745.0,309.8,310.31,309.71,310.15,16745.0
2023-01-27 14:50:00,310.29,310.49,309.9,310.19,11923.0,310.29,310.49,309.9,310.19,11923.0
2023-01-27 14:55:00,310.28,310.32,310.07,310.11,5910.0,310.28,310.32,310.07,310.11,5910.0
2023-01-27 15:00:00,310.14,311.12,310.13,311.12,10915.0,310.14,311.12,310.13,311.12,10915.0
2023-01-27 15:05:00,311.1,311.62,310.94,311.53,22241.0,311.1,311.62,310.94,311.53,22241.0
2023-01-27 15:10:00,311.42,311.69,311.11,311.28,12093.0,311.42,311.69,311.11,311.28,12093.0
2023-01-27 15:15:00,311.28,311.57,310.93,311.44,8844.0,311.28,311.57,310.93,311.44,8844.0
2023-01-27 15:20:00,311.41,311.58,311.01,311.35,14638.0,311.41,311.58,311.01,311.35,14638.0
2023-01-27 15:25:00,311.18,311.24,310.95,311.17,8686.0,311.18,311.24,310.95,311.17,8686.0
2023-01-27 15:30:00,311.21,311.21,310.66,311.1,17725.0,311.21,311.21,310.66,311.1,17725.0
2023-01-27 15:35:00,311.09,311.41,311.03,311.34,17186.0,311.09,311.41,311.03,311.34,17186.0
2023-01-27 15:40:00,311.25,311.38,311.03,311.19,16303.0,311.25,311.38,311.03,311.19,16303.0
2023-01-27 15:45:00,311.26,311.27,310.81,310.93,25383.0,311.26,311.27,310.81,310.93,25383.0
2023-01-27 15:50:00,310.84,310.86,310.12,310.5,32527.0,310.84,310.86,310.12,310.5,32527.0
2023-01-27 15:55:00,310.5,310.92,310.01,310.68,65218.0,310.5,310.92,310.01,310.68,65218.0
2023-01-30 09:30:00,308.98,309.0,307.5,308.48,25034.0,308.98,309.0,307.5,308.48,25034.0
2023-01-30 09:35:00,308.01,310.11,308.01,308.94,15850.0,308.01,310.11,308.01,308.94,15850.0
2023-01-30 09:40:00,308.66,309.48,308.63,309.16,21580.0,308.66,309.48,308.63,309.16,21580.0
2023-01-30 09:45:00,309.16,310.19,309.13,310.18,6814.0,309.16,310.19,309.13,310.18,6814.0
2023-01-30 09:50:00,310.21,310.45,309.0,309.0,19029.0,310.21,310.45,309.0,309.0,19029.0
2023-01-30 09:55:00,308.89,310.8,308.89,310.71,10455.0,308.89,310.8,308.89,310.71,10455.0
2023-01-30 10:00:00,310.79,310.96,310.07,310.42,8505.0,310.79,310.96,310.07,310.42,8505.0
2023-01-30 10:05:00,310.66,310.67,309.71,310.03,9333.0,310.66,310.67,309.71,310.03,9333.0
2023-01-30 10:10:00,310.03,310.4,309.23,309.48,6661.0,310.03,310.4,309.23,309.48,6661.0
2023-01-30 10:15:00,309.48,309.83,308.03,308.68,23923.0,309.48,309.83,308.03,308.68,23923.0
2023-01-30 10:20:00,308.69,308.85,308.27,308.49,11330.0,308.69,308.85,308.27,308.49,11330.0
2023-01-30 10:25:00,308.35,308.66,307.42,307.74,7140.0,308.35,308.66,307.42,307.74,7140.0
2023-01-30 10:30:00,308.0,308.4,307.77,308.12,13648.0,308.0,308.4,307.77,308.12,13648.0
2023-01-30 10:35:00,308.0,308.13,307.66,307.91,7637.0,308.0,308.13,307.66,307.91,7637.0
2023-01-30 10:40:00,308.0,308.28,307.74,308.28,10055.0,308.0,308.28,307.74,308.28,10055.0
2023-01-30 10:45:00,308.13,308.28,307.53,307.63,12614.0,308.13,308.28,307.53,307.63,12614.0
2023-01-30 10:50:00,307.63,307.88,307.5,307.8,15244.0,307.63,307.88,307.5,307.8,15244.0
2023-01-30 10:55:00,307.9,308.67,307.61,308.61,16236.0,307.9,308.67,307.61,308.61,16236.0
2023-01-30 11:00:00,308.52,308.52,307.77,307.95,2630.0,308.52,308.52,307.77,307.95,2630.0
2023-01-30 11:05:00,307.78,307.88,306.89,307.31,12904.0,307.78,307.88,306.89,307.31,12904.0
2023-01-30 11:10:00,307.32,308.18,307.31,307.9,4691.0,307.32,308.18,307.31,307.9,4691.0
2023-01-30 11:15:00,307.69,307.91,307.53,307.82,4498.0,307.69,307.91,307.53,307.82,4498.0
2023-01-30 11:20:00,308.0,308.42,307.87,308.0,3224.0,308.0,308.42,307.87,308.0,3224.0
2023-01-30 11:25:00,307.98,308.0,307.48,307.93,2687.0,307.98,308.0,307.48,307.93,2687.0
2023-01-30 11:30:00,308.02,308.16,307.29,307.52,3403.0,308.02,308.16,307.29,307.52,3403.0
2023-01-30 11:35:00,307.29,307.67,307.03,307.3,3102.0,307.29,307.67,307.03,307.3,3102.0
2023-01-30 11:40:00,307.26,307.35,307.01,307.24,3091.0,307.26,307.35,307.01,307.24,3091.0
2023-01-30 11:45:00,307.15,307.52,306.82,306.99,8884.0,307.15,307.52,306.82,306.99,8884.0
2023-01-30 11:50:00,306.97,306.97,306.58,306.73,3422.0,306.97,306.97,306.58,306.73,3422.0
2023-01-30 11:55:00,306.6,307.46,306.08,307.46,4627.0,306.6,307.46,306.08,307.46,4627.0
2023-01-30 12:00:00,307.39,307.39,307.07,307.09,3908.0,307.39,307.39,307.07,307.09,3908.0
2023-01-30 12:05:00,307.22,307.58,307.22,307.29,6662.0,307.22,307.58,307.22,307.29,6662.0
2023-01-30 12:10:00,307.24,307.39,307.06,307.3,3200.0,307.24,307.39,307.06,307.3,3200.0
2023-01-30 12:15:00,307.42,307.42,306.91,307.27,6950.0,307.42,307.42,306.91,307.27,6950.0
2023-01-30 12:20:00,307.26,307.27,307.01,307.08,2923.0,307.26,307.27,307.01,307.08,2923.0
2023-01-30 12:25:00,307.2,307.47,306.86,307.47,2905.0,307.2,307.47,306.86,307.47,2905.0
2023-01-30 12:30:00,307.41,307.41,307.06,307.06,2500.0,307.41,307.41,307.06,307.06,2500.0
2023-01-30 12:35:00,307.1,307.39,306.96,307.01,11091.0,307.1,307.39,306.96,307.01,11091.0
2023-01-30 12:40:00,306.89,307.36,306.89,307.27,8357.0,306.89,307.36,306.89,307.27,8357.0
2023-01-30 12:45:00,307.29,307.54,307.03,307.3,4054.0,307.29,307.54,307.03,307.3,4054.0
2023-01-30 12:50:00,307.38,307.43,306.81,307.09,5709.0,307.38,307.43,306.81,307.09,5709.0
2023-01-30 12:55:00,307.1,307.36,307.05,307.05,2600.0,307.1,307.36,307.05,307.05,2600.0
2023-01-30 13:00:00,307.19,307.19,306.8,307.16,5304.0,307.19,307.19,306.8,307.16,5304.0
2023-01-30 13:05:00,307.16,307.46,307.16,307.27,2020.0,307.16,307.46,307.16,307.27,2020.0
2023-01-30 13:10:00,307.36,307.48,307.05,307.28,4400.0,307.36,307.48,307.05,307.28,4400.0
2023-01-30 13:15:00,307.28,308.0,307.28,307.86,4487.0,307.28,308.0,307.28,307.86,4487.0
2023-01-30 13:20:00,307.9,307.99,307.51,307.73,3506.0,307.9,307.99,307.51,307.73,3506.0
2023-01-30 13:25:00,307.77,307.86,307.38,307.5,3989.0,307.77,307.86,307.38,307.5,3989.0
2023-01-30 13:30:00,307.5,307.5,307.04,307.12,1606.0,307.5,307.5,307.04,307.12,1606.0
2023-01-30 13:35:00,307.02,307.02,306.77,306.85,5048.0,307.02,307.02,306.77,306.85,5048.0
2023-01-30 13:40:00,306.77,306.8,306.42,306.73,7636.0,306.77,306.8,306.42,306.73,7636.0
2023-01-30 13:45:00,306.7,307.05,306.54,307.01,5094.0,306.7,307.05,306.54,307.01,5094.0
2023-01-30 13:50:00,306.99,307.1,306.87,307.03,5650.0,306.99,307.1,306.87,307.03,5650.0
2023-01-30 13:55:00,307.03,307.13,306.74,307.13,5210.0,307.03,307.13,306.74,307.13,5210.0
2023-01-30 14:00:00,307.04,307.05,306.65,306.9,5186.0,307.04,307.05,306.65,306.9,5186.0
2023-01-30 14:05:00,306.88,307.22,306.8,306.8,8028.0,306.88,307.22,306.8,306.8,8028.0
2023-01-30 14:10:00,306.93,307.11,306.54,306.69,3408.0,306.93,307.11,306.54,306.69,3408.0
2023-01-30 14:15:00,306.63,307.0,306.63,306.87,7045.0,306.63,307.0,306.63,306.87,7045.0
2023-01-30 14:20:00,306.75,306.75,306.03,306.03,4395.0,306.75,306.75,306.03,306.03,4395.0
2023-01-30 14:25:00,306.06,306.34,306.03,306.18,7392.0,306.06,306.34,306.03,306.18,7392.0
2023-01-30 14:30:00,306.12,306.29,306.0,306.09,6099.0,306.12,306.29,306.0,306.09,6099.0
2023-01-30 14:35:00,306.0,306.44,305.94,306.29,5506.0,306.0,306.44,305.94,306.29,5506.0
2023-01-30 14:40:00,306.29,306.33,305.98,306.3,3208.0,306.29,306.33,305.98,306.3,3208.0
2023-01-30 14:45:00,306.36,306.42,305.7,305.76,6675.0,306.36,306.42,305.7,305.76,6675.0
2023-01-30 14:50:00,305.74,306.08,305.73,305.94,7843.0,305.74,306.08,305.73,305.94,7843.0
2023-01-30 14:55:00,305.93,306.28,305.63,306.25,13353.0,305.93,306.28,305.63,306.25,13353.0
2023-01-30 15:00:00,306.26,306.52,306.15,306.28,80904.0,306.26,306.52,306.15,306.28,80904.0
2023-01-30 15:05:00,306.17,306.23,304.86,304.86,64730.0,306.17,306.23,304.86,304.86,64730.0
2023-01-30 15:10:00,304.83,304.92,304.12,304.69,18214.0,304.83,304.92,304.12,304.69,18214.0
2023-01-30 15:15:00,304.73,304.78,303.74,304.07,9871.0,304.73,304.78,303.74,304.07,9871.0
2023-01-30 15:20:00,303.94,304.06,303.6,303.83,17009.0,303.94,304.06,303.6,303.83,17009.0
2023-01-30 15:25:00,303.84,303.9,303.6,303.71,11487.0,303.84,303.9,303.6,303.71,11487.0
2023-01-30 15:30:00,303.78,304.24,303.6,304.07,18148.0,303.78,304.24,303.6,304.07,18148.0
2023-01-30 15:35:00,304.09,304.56,304.02,304.02,11891.0,304.09,304.56,304.02,304.02,11891.0
2023-01-30 15:40:00,304.07,304.25,303.82,304.11,15489.0,304.07,304.25,303.82,304.11,15489.0
2023-01-30 15:45:00,304.02,304.3,303.43,303.44,20054.0,304.02,304.3,303.43,303.44,20054.0
2023-01-30 15:50:00,303.36,303.6,302.67,303.05,52548.0,303.36,303.6,302.67,303.05,52548.0
2023-01-30 15:55:00,302.89,303.04,302.41,302.59,82895.0,302.89,303.04,302.41,302.59,82895.0
2023-01-31 09:30:00,303.21,305.78,303.01,305.11,30886.0,303.21,305.78,303.01,305.11,30886.0
2023-01-31 09:35:00,305.01,305.49,304.73,304.94,11410.0,305.01,305.49,304.73,304.94,11410.0
2023-01-31 09:40:00,304.7,305.32,304.0,304.23,45863.0,304.7,305.32,304.0,304.23,45863.0
2023-01-31 09:45:00,303.89,305.0,303.5,304.25,11197.0,303.89,305.0,303.5,304.25,11197.0
2023-01-31 09:50:00,304.64,305.31,303.88,305.21,8213.0,304.64,305.31,303.88,305.21,8213.0
2023-01-31 09:55:00,304.99,305.37,303.99,304.0,13641.0,304.99,305.37,303.99,304.0,13641.0
2023-01-31 10:00:00,303.77,304.23,303.0,303.13,8405.0,303.77,304.23,303.0,303.13,8405.0
2023-01-31 10:05:00,303.1,303.59,301.8,301.96,21369.0,303.1,303.59,301.8,301.96,21369.0
2023-01-31 10:10:00,301.87,303.35,301.83,303.1,10384.0,301.87,303.35,301.83,303.1,10384.0
2023-01-31 10:15:00,303.31,304.61,303.23,304.34,6171.0,303.31,304.61,303.23,304.34,6171.0
2023-01-31 10:20:00,304.06,304.28,303.67,304.06,4072.0,304.06,304.28,303.67,304.06,4072.0
2023-01-31 10:25:00,304.01,304.41,303.69,304.31,9616.0,304.01,304.41,303.69,304.31,9616.0
2023-01-31 10:30:00,304.18,304.82,304.18,304.53,12411.0,304.18,304.82,304.18,304.53,12411.0
2023-01-31 10:35:00,304.38,304.96,304.38,304.81,4503.0,304.38,304.96,304.38,304.81,4503.0
2023-01-31 10:40:00,304.55,305.32,304.55,305.12,16723.0,304.55,305.32,304.55,305.12,16723.0
2023-01-31 10:45:00,305.15,306.0,305.15,305.66,32153.0,305.15,306.0,305.15,305.66,32153.0
2023-01-31 10:50:00,305.73,306.13,305.49,306.1,21390.0,305.73,306.13,305.49,306.1,21390.0
2023-01-31 10:55:00,306.08,306.16,305.75,305.95,21753.0,306.08,306.16,305.75,305.95,21753.0
2023-01-31 11:00:00,306.06,306.44,305.9,306.23,8502.0,306.06,306.44,305.9,306.23,8502.0
2023-01-31 11:05:00,306.18,306.26,305.76,305.82,3078.0,306.18,306.26,305.76,305.82,3078.0
2023-01-31 11:10:00,305.66,305.68,305.34,305.68,4184.0,305.66,305.68,305.34,305.68,4184.0
2023-01-31 11:15:00,305.71,305.87,305.64,305.65,4325.0,305.71,305.87,305.64,305.65,4325.0
2023-01-31 11:20:00,305.71,305.85,305.54,305.78,2306.0,305.71,305.85,305.54,305.78,2306.0
2023-01-31 11:25:00,305.59,306.23,305.4,306.21,4150.0,305.59,306.23,305.4,306.21,4150.0
2023-01-31 11:30:00,306.06,306.06,305.3,305.45,3041.0,306.06,306.06,305.3,305.45,3041.0
2023-01-31 11:35:00,305.34,305.34,304.69,304.69,2536.0,305.34,305.34,304.69,304.69,2536.0
2023-01-31 11:40:00,304.69,305.17,304.64,304.65,3238.0,304.69,305.17,304.64,304.65,3238.0
2023-01-31 11:45:00,304.5,304.92,304.12,304.24,3793.0,304.5,304.92,304.12,304.24,3793.0
2023-01-31 11:50:00,304.17,304.52,304.16,304.49,3760.0,304.17,304.52,304.16,304.49,3760.0
2023-01-31 11:55:00,304.61,305.32,304.44,305.31,11532.0,304.61,305.32,304.44,305.31,11532.0
2023-01-31 12:00:00,305.26,305.26,304.2,304.51,11311.0,305.26,305.26,304.2,304.51,11311.0
2023-01-31 12:05:00,304.6,304.89,304.43,304.76,2300.0,304.6,304.89,304.43,304.76,2300.0
2023-01-31 12:10:00,304.81,305.06,304.79,304.92,14377.0,304.81,305.06,304.79,304.92,14377.0
2023-01-31 12:15:00,305.08,305.55,305.03,305.55,14590.0,305.08,305.55,305.03,305.55,14590.0
2023-01-31 12:20:00,305.26,305.52,305.13,305.13,2507.0,305.26,305.52,305.13,305.13,2507.0
2023-01-31 12:25:00,305.19,305.37,304.82,305.24,22670.0,305.19,305.37,304.82,305.24,22670.0
2023-01-31 12:30:00,305.24,305.24,304.49,304.86,3990.0,305.24,305.24,304.49,304.86,3990.0
2023-01-31 12:35:00,304.98,304.98,304.55,304.69,2713.0,304.98,304.98,304.55,304.69,2713.0
2023-01-31 12:40:00,304.69,304.89,304.49,304.6,3100.0,304.69,304.89,304.49,304.6,3100.0
2023-01-31 12:45:00,304.68,304.68,304.2,304.33,5809.0,304.68,304.68,304.2,304.33,5809.0
2023-01-31 12:50:00,304.33,304.82,304.2,304.69,5513.0,304.33,304.82,304.2,304.69,5513.0
2023-01-31 12:55:00,304.85,304.85,304.27,304.61,4247.0,304.85,304.85,304.27,304.61,4247.0
2023-01-31 13:00:00,304.6,305.07,304.57,305.04,2840.0,304.6,305.07,304.57,305.04,2840.0
2023-01-31 13:05:00,304.97,305.31,304.84,305.27,4027.0,304.97,305.31,304.84,305.27,4027.0
2023-01-31 13:10:00,305.21,305.21,304.53,304.54,5179.0,305.21,305.21,304.53,304.54,5179.0
2023-01-31 13:15:00,304.66,304.66,304.16,304.19,4223.0,304.66,304.66,304.16,304.19,4223.0
2023-01-31 13:20:00,304.14,304.35,303.7,303.81,5096.0,304.14,304.35,303.7,303.81,5096.0
2023-01-31 13:25:00,303.81,304.03,303.6,303.83,4186.0,303.81,304.03,303.6,303.83,4186.0
2023-01-31 13:30:00,303.9,303.94,303.23,303.32,7394.0,303.9,303.94,303.23,303.32,7394.0
2023-01-31 13:35:00,303.3,303.3,302.66,302.97,5492.0,303.3,303.3,302.66,302.97,5492.0
2023-01-31 13:40:00,302.93,303.06,302.69,302.8,6043.0,302.93,303.06,302.69,302.8,6043.0
2023-01-31 13:45:00,302.88,303.51,302.83,303.29,4696.0,302.88,303.51,302.83,303.29,4696.0
2023-01-31 13:50:00,303.47,303.89,303.45,303.89,9070.0,303.47,303.89,303.45,303.89,9070.0
2023-01-31 13:55:00,303.84,304.06,303.76,304.06,5265.0,303.84,304.06,303.76,304.06,5265.0
2023-01-31 14:00:00,304.1,304.21,304.01,304.17,3001.0,304.1,304.21,304.01,304.17,3001.0
2023-01-31 14:05:00,304.11,304.48,304.11,304.48,5724.0,304.11,304.48,304.11,304.48,5724.0
2023-01-31 14:10:00,304.41,304.42,303.61,303.61,4554.0,304.41,304.42,303.61,303.61,4554.0
2023-01-31 14:15:00,303.78,303.84,303.1,303.18,8648.0,303.78,303.84,303.1,303.18,8648.0
2023-01-31 14:20:00,303.21,303.46,303.21,303.24,4734.0,303.21,303.46,303.21,303.24,4734.0
2023-01-31 14:25:00,303.32,303.32,302.75,303.12,10750.0,303.32,303.32,302.75,303.12,10750.0
2023-01-31 14:30:00,303.16,303.53,303.11,303.53,6959.0,303.16,303.53,303.11,303.53,6959.0
2023-01-31 14:35:00,303.46,303.91,303.46,303.86,6992.0,303.46,303.91,303.46,303.86,6992.0
2023-01-31 14:40:00,303.94,304.5,303.79,304.5,7156.0,303.94,304.5,303.79,304.5,7156.0
2023-01-31 14:45:00,304.32,304.77,304.3,304.73,4811.0,304.32,304.77,304.3,304.73,4811.0
2023-01-31 14:50:00,304.63,305.23,304.59,305.1,7782.0,304.63,305.23,304.59,305.1,7782.0
2023-01-31 14:55:00,305.1,305.66,305.02,305.55,24587.0,305.1,305.66,305.02,305.55,24587.0
2023-01-31 15:00:00,305.49,305.97,305.49,305.78,12687.0,305.49,305.97,305.49,305.78,12687.0
2023-01-31 15:05:00,305.68,305.7,304.22,304.35,18730.0,305.68,305.7,304.22,304.35,18730.0
2023-01-31 15:10:00,304.5,304.7,304.33,304.59,13280.0,304.5,304.7,304.33,304.59,13280.0
2023-01-31 15:15:00,304.59,305.32,304.58,305.1,9193.0,304.59,305.32,304.58,305.1,9193.0
2023-01-31 15:20:00,305.09,305.09,304.26,304.59,13114.0,305.09,305.09,304.26,304.59,13114.0
2023-01-31 15:25:00,304.57,304.74,304.19,304.19,5243.0,304.57,304.74,304.19,304.19,5243.0
2023-01-31 15:30:00,304.18,304.61,304.18,304.52,7790.0,304.18,304.61,304.18,304.52,7790.0
2023-01-31 15:35:00,304.47,304.64,304.08,304.49,9119.0,304.47,304.64,304.08,304.49,9119.0
2023-01-31 15:40:00,304.5,305.12,304.5,305.08,11608.0,304.5,305.12,304.5,305.08,11608.0
2023-01-31 15:45:00,304.99,305.39,304.83,304.94,48219.0,304.99,305.39,304.83,304.94,48219.0
2023-01-31 15:50:00,305.03,306.76,304.96,306.69,75012.0,305.03,306.76,304.96,306.69,75012.0
2023-01-31 15:55:00,306.7,307.26,306.57,306.9,98234.0,306.7,307.26,306.57,306.9,98234.0
2023-02-01 09:30:00,306.9,309.89,306.9,308.72,42219.0,306.9,309.89,306.9,308.72,42219.0
2023-02-01 09:35:00,308.93,308.97,306.65,307.25,27277.0,308.93,308.97,306.65,307.25,27277.0
2023-02-01 09:40:00,307.03,308.39,306.19,307.86,14426.0,307.03,308.39,306.19,307.86,14426.0
2023-02-01 09:45:00,308.17,308.74,307.86,308.43,19675.0,308.17,308.74,307.86,308.43,19675.0
2023-02-01 09:50:00,308.36,309.98,308.36,309.96,12415.0,308.36,309.98,308.36,309.96,12415.0
2023-02-01 09:55:00,309.82,310.43,309.26,309.26,27034.0,309.82,310.43,309.26,309.26,27034.0
2023-02-01 10:00:00,309.58,309.65,307.9,308.07,6604.0,309.58,309.65,307.9,308.07,6604.0
2023-02-01 10:05:00,308.1,308.34,307.72,308.21,7882.0,308.1,308.34,307.72,308.21,7882.0
2023-02-01 10:10:00,308.54,308.54,307.5,308.32,14898.0,308.54,308.54,307.5,308.32,14898.0
2023-02-01 10:15:00,308.4,308.44,307.57,307.85,7138.0,308.4,308.44,307.57,307.85,7138.0
2023-02-01 10:20:00,307.75,308.34,307.6,308.31,43658.0,307.75,308.34,307.6,308.31,43658.0
2023-02-01 10:25:00,308.38,308.56,307.78,308.51,6765.0,308.38,308.56,307.78,308.51,6765.0
2023-02-01 10:30:00,308.57,309.0,308.29,308.78,4996.0,308.57,309.0,308.29,308.78,4996.0
2023-02-01 10:35:00,308.6,308.64,308.08,308.5,18521.0,308.6,308.64,308.08,308.5,18521.0
2023-02-01 10:40:00,308.42,308.65,308.04,308.08,11216.0,308.42,308.65,308.04,308.08,11216.0
2023-02-01 10:45:00,308.07,308.7,307.91,308.5,8005.0,308.07,308.7,307.91,308.5,8005.0
2023-02-01 10:50:00,308.34,308.58,308.22,308.25,3361.0,308.34,308.58,308.22,308.25,3361.0
2023-02-01 10:55:00,308.37,308.38,307.75,307.75,10359.0,308.37,308.38,307.75,307.75,10359.0
2023-02-01 11:00:00,307.75,307.75,306.01,306.25,12612.0,307.75,307.75,306.01,306.25,12612.0
2023-02-01 11:05:00,306.36,306.86,306.09,306.56,21763.0,306.36,306.86,306.09,306.56,21763.0
2023-02-01 11:10:00,306.56,306.73,306.47,306.64,2900.0,306.56,306.73,306.47,306.64,2900.0
2023-02-01 11:15:00,306.73,306.75,306.01,306.53,6279.0,306.73,306.75,306.01,306.53,6279.0
2023-02-01 11:20:00,306.41,306.78,306.35,306.5,4690.0,306.41,306.78,306.35,306.5,4690.0
2023-02-01 11:25:00,306.39,306.8,306.07,306.49,7936.0,306.39,306.8,306.07,306.49,7936.0
2023-02-01 11:30:00,306.49,306.73,306.34,306.6,4481.0,306.49,306.73,306.34,306.6,4481.0
2023-02-01 11:35:00,306.45,306.49,305.88,306.31,7747.0,306.45,306.49,305.88,306.31,7747.0
2023-02-01 11:40:00,306.31,306.57,306.03,306.17,7529.0,306.31,306.57,306.03,306.17,7529.0
2023-02-01 11:45:00,306.08,306.47,305.96,306.11,5506.0,306.08,306.47,305.96,306.11,5506.0
2023-02-01 11:50:00,305.99,306.11,305.87,305.96,9585.0,305.99,306.11,305.87,305.96,9585.0
2023-02-01 11:55:00,305.8,306.22,305.65,305.84,15057.0,305.8,306.22,305.65,305.84,15057.0
2023-02-01 12:00:00,305.84,306.55,305.84,306.41,3650.0,305.84,306.55,305.84,306.41,3650.0
2023-02-01 12:05:00,306.12,306.24,305.71,305.71,2950.0,306.12,306.24,305.71,305.71,2950.0
2023-02-01 12:10:00,305.81,305.92,305.41,305.41,3900.0,305.81,305.92,305.41,305.41,3900.0
2023-02-01 12:15:00,305.51,305.59,305.26,305.4,3586.0,305.51,305.59,305.26,305.4,3586.0
2023-02-01 12:20:00,305.42,306.1,305.25,306.1,5798.0,305.42,306.1,305.25,306.1,5798.0
2023-02-01 12:25:00,306.13,306.72,306.04,306.48,41367.0,306.13,306.72,306.04,306.48,41367.0
2023-02-01 12:30:00,306.44,306.6,306.22,306.43,6025.0,306.44,306.6,306.22,306.43,6025.0
2023-02-01 12:35:00,306.44,306.81,306.33,306.81,3287.0,306.44,306.81,306.33,306.81,3287.0
2023-02-01 12:40:00,306.92,307.9,306.92,307.9,8122.0,306.92,307.9,306.92,307.9,8122.0
2023-02-01 12:45:00,307.79,308.0,307.79,307.85,3549.0,307.79,308.0,307.79,307.85,3549.0
2023-02-01 12:50:00,307.88,308.84,307.84,308.73,10310.0,307.88,308.84,307.84,308.73,10310.0
2023-02-01 12:55:00,308.84,309.05,308.69,308.78,2590.0,308.84,309.05,308.69,308.78,2590.0
2023-02-01 13:00:00,308.67,308.68,308.47,308.64,2808.0,308.67,308.68,308.47,308.64,2808.0
2023-02-01 13:05:00,308.54,308.55,307.5,307.51,25090.0,308.54,308.55,307.5,307.51,25090.0
2023-02-01 13:10:00,307.42,307.54,306.67,306.75,7562.0,307.42,307.54,306.67,306.75,7562.0
2023-02-01 13:15:00,306.75,306.88,305.9,305.9,11345.0,306.75,306.88,305.9,305.9,11345.0
2023-02-01 13:20:00,305.97,306.95,305.88,306.82,31295.0,305.97,306.95,305.88,306.82,31295.0
2023-02-01 13:25:00,306.86,307.53,306.75,307.35,11640.0,306.86,307.53,306.75,307.35,11640.0
2023-02-01 13:30:00,307.35,307.68,307.32,307.48,11260.0,307.35,307.68,307.32,307.48,11260.0
2023-02-01 13:35:00,307.6,307.67,307.29,307.48,3315.0,307.6,307.67,307.29,307.48,3315.0
2023-02-01 13:40:00,307.63,307.86,307.63,307.8,2200.0,307.63,307.86,307.63,307.8,2200.0
2023-02-01 13:45:00,307.74,307.87,307.15,307.29,8706.0,307.74,307.87,307.15,307.29,8706.0
2023-02-01 13:50:00,307.29,308.01,307.24,308.0,3491.0,307.29,308.01,307.24,308.0,3491.0
2023-02-01 13:55:00,308.08,308.73,307.4,307.52,17291.0,308.08,308.73,307.4,307.52,17291.0
2023-02-01 14:00:00,307.0,308.0,306.23,306.55,12900.0,307.0,308.0,306.23,306.55,12900.0
2023-02-01 14:05:00,306.81,309.09,306.81,308.59,17826.0,306.81,309.09,306.81,308.59,17826.0
2023-02-01 14:10:00,308.75,309.06,308.49,308.7,8187.0,308.75,309.06,308.49,308.7,8187.0
2023-02-01 14:15:00,308.94,309.09,308.01,308.69,11386.0,308.94,309.09,308.01,308.69,11386.0
2023-02-01 14:20:00,308.6,308.9,308.51,308.72,2508.0,308.6,308.9,308.51,308.72,2508.0
2023-02-01 14:25:00,308.84,308.84,308.38,308.63,5022.0,308.84,308.84,308.38,308.63,5022.0
2023-02-01 14:30:00,308.6,308.88,306.85,307.61,12528.0,308.6,308.88,306.85,307.61,12528.0
2023-02-01 14:35:00,307.6,310.46,307.23,310.23,66173.0,307.6,310.46,307.23,310.23,66173.0
2023-02-01 14:40:00,310.44,312.43,310.09,312.08,54457.0,310.44,312.43,310.09,312.08,54457.0
2023-02-01 14:45:00,312.15,313.27,311.39,312.6,28573.0,312.15,313.27,311.39,312.6,28573.0
2023-02-01 14:50:00,312.59,314.45,312.59,314.01,41362.0,312.59,314.45,312.59,314.01,41362.0
2023-02-01 14:55:00,314.18,314.87,313.66,314.44,24085.0,314.18,314.87,313.66,314.44,24085.0
2023-02-01 15:00:00,314.44,315.86,314.4,315.78,23584.0,314.44,315.86,314.4,315.78,23584.0
2023-02-01 15:05:00,315.68,317.47,315.68,317.35,26289.0,315.68,317.47,315.68,317.35,26289.0
2023-02-01 15:10:00,317.35,317.35,316.73,317.12,25046.0,317.35,317.35,316.73,317.12,25046.0
2023-02-01 15:15:00,317.28,317.3,316.02,316.33,23871.0,317.28,317.3,316.02,316.33,23871.0
2023-02-01 15:20:00,316.49,317.14,316.1,316.48,24329.0,316.49,317.14,316.1,316.48,24329.0
2023-02-01 15:25:00,316.59,316.66,315.86,316.3,11231.0,316.59,316.66,315.86,316.3,11231.0
2023-02-01 15:30:00,316.4,316.89,316.19,316.87,19529.0,316.4,316.89,316.19,316.87,19529.0
2023-02-01 15:35:00,316.88,318.68,316.88,318.44,16992.0,316.88,318.68,316.88,318.44,16992.0
2023-02-01 15:40:00,318.42,318.69,317.48,317.66,19306.0,318.42,318.69,317.48,317.66,19306.0
2023-02-01 15:45:00,317.66,317.88,316.78,316.82,22331.0,317.66,317.88,316.78,316.82,22331.0
2023-02-01 15:50:00,316.74,316.8,315.56,315.84,55346.0,316.74,316.8,315.56,315.84,55346.0
2023-02-01 15:55:00,315.71,316.09,315.31,315.64,83031.0,315.71,316.09,315.31,315.64,83031.0
2023-02-02 09:30:00,317.63,319.79,317.52,319.79,26789.0,317.63,319.79,317.52,319.79,26789.0
2023-02-02 09:35:00,319.95,321.94,319.77,320.93,25276.0,319.95,321.94,319.77,320.93,25276.0
2023-02-02 09:40:00,320.93,322.02,320.62,320.94,13173.0,320.93,322.02,320.62,320.94,13173.0
2023-02-02 09:45:00,320.87,321.39,320.27,320.39,15360.0,320.87,321.39,320.27,320.39,15360.0
2023-02-02 09:50:00,320.16,320.82,319.15,319.91,29555.0,320.16,320.82,319.15,319.91,29555.0
2023-02-02 09:55:00,319.75,319.87,317.63,317.67,13266.0,319.75,319.87,317.63,317.67,13266.0
2023-02-02 10:00:00,317.54,318.75,316.56,318.7,30733.0,317.54,318.75,316.56,318.7,30733.0
2023-02-02 10:05:00,318.71,320.04,318.29,319.68,11845.0,318.71,320.04,318.29,319.68,11845.0
2023-02-02 10:10:00,319.49,319.62,317.55,317.9,10966.0,319.49,319.62,317.55,317.9,10966.0
2023-02-02 10:15:00,317.85,319.81,317.55,319.64,3778.0,317.85,319.81,317.55,319.64,3778.0
2023-02-02 10:20:00,319.54,320.12,318.98,319.96,7727.0,319.54,320.12,318.98,319.96,7727.0
2023-02-02 10:25:00,319.82,320.93,319.76,320.75,17828.0,319.82,320.93,319.76,320.75,17828.0
2023-02-02 10:30:00,320.54,322.0,320.36,321.77,15537.0,320.54,322.0,320.36,321.77,15537.0
2023-02-02 10:35:00,321.77,323.46,321.76,323.2,59833.0,321.77,323.46,321.76,323.2,59833.0
2023-02-02 10:40:00,323.3,323.96,323.15,323.91,12983.0,323.3,323.96,323.15,323.91,12983.0
2023-02-02 10:45:00,323.88,324.2,322.95,324.2,24211.0,323.88,324.2,322.95,324.2,24211.0
2023-02-02 10:50:00,324.23,325.36,323.9,325.28,15686.0,324.23,325.36,323.9,325.28,15686.0
2023-02-02 10:55:00,325.21,328.42,325.2,327.37,80760.0,325.21,328.42,325.2,327.37,80760.0
2023-02-02 11:00:00,327.29,327.31,325.74,326.9,19784.0,327.29,327.31,325.74,326.9,19784.0
2023-02-02 11:05:00,327.12,327.29,326.0,326.13,22484.0,327.12,327.29,326.0,326.13,22484.0
2023-02-02 11:10:00,326.08,326.89,326.03,326.83,20018.0,326.08,326.89,326.03,326.83,20018.0
2023-02-02 11:15:00,326.82,326.84,325.7,325.79,12592.0,326.82,326.84,325.7,325.79,12592.0
2023-02-02 11:20:00,325.66,325.66,324.82,324.82,9582.0,325.66,325.66,324.82,324.82,9582.0
2023-02-02 11:25:00,324.92,324.92,323.99,324.16,13425.0,324.92,324.92,323.99,324.16,13425.0
2023-02-02 11:30:00,324.08,324.25,323.44,323.53,11650.0,324.08,324.25,323.44,323.53,11650.0
2023-02-02 11:35:00,323.44,323.5,323.1,323.13,4296.0,323.44,323.5,323.1,323.13,4296.0
2023-02-02 11:40:00,323.07,323.15,322.38,322.89,13918.0,323.07,323.15,322.38,322.89,13918.0
2023-02-02 11:45:00,322.8,323.39,322.76,323.39,4036.0,322.8,323.39,322.76,323.39,4036.0
2023-02-02 11:50:00,323.29,324.57,323.23,324.56,11462.0,323.29,324.57,323.23,324.56,11462.0
2023-02-02 11:55:00,324.74,324.98,323.83,323.99,19254.0,324.74,324.98,323.83,323.99,19254.0
2023-02-02 12:00:00,323.88,324.59,323.88,324.06,13598.0,323.88,324.59,323.88,324.06,13598.0
2023-02-02 12:05:00,324.0,324.74,323.87,324.36,22203.0,324.0,324.74,323.87,324.36,22203.0
2023-02-02 12:10:00,324.34,325.6,324.34,325.26,7996.0,324.34,325.6,324.34,325.26,7996.0
2023-02-02 12:15:00,325.28,325.28,324.81,324.81,1715.0,325.28,325.28,324.81,324.81,1715.0
2023-02-02 12:20:00,324.64,325.38,324.54,324.86,8532.0,324.64,325.38,324.54,324.86,8532.0
2023-02-02 12:25:00,324.97,325.12,324.6,325.04,9883.0,324.97,325.12,324.6,325.04,9883.0
2023-02-02 12:30:00,325.11,325.25,324.9,325.11,19079.0,325.11,325.25,324.9,325.11,19079.0
2023-02-02 12:35:00,324.99,325.66,324.98,325.5,17948.0,324.99,325.66,324.98,325.5,17948.0
2023-02-02 12:40:00,325.5,325.99,325.0,325.07,20174.0,325.5,325.99,325.0,325.07,20174.0
2023-02-02 12:45:00,325.07,325.59,324.99,325.36,8530.0,325.07,325.59,324.99,325.36,8530.0
2023-02-02 12:50:00,325.56,326.21,325.56,326.21,9820.0,325.56,326.21,325.56,326.21,9820.0
2023-02-02 12:55:00,326.23,326.95,326.23,326.77,4882.0,326.23,326.95,326.23,326.77,4882.0
2023-02-02 13:00:00,326.77,326.96,326.51,326.8,5996.0,326.77,326.96,326.51,326.8,5996.0
2023-02-02 13:05:00,326.72,327.22,326.65,327.07,9691.0,326.72,327.22,326.65,327.07,9691.0
2023-02-02 13:10:00,327.07,327.3,326.83,327.17,16705.0,327.07,327.3,326.83,327.17,16705.0
2023-02-02 13:15:00,327.16,327.25,326.56,326.77,24300.0,327.16,327.25,326.56,326.77,24300.0
2023-02-02 13:20:00,326.84,327.75,326.84,327.73,14009.0,326.84,327.75,326.84,327.73,14009.0
2023-02-02 13:25:00,327.75,327.82,327.09,327.13,8635.0,327.75,327.82,327.09,327.13,8635.0
2023-02-02 13:30:00,327.15,327.15,326.41,326.46,5134.0,327.15,327.15,326.41,326.46,5134.0
2023-02-02 13:35:00,326.29,326.47,325.55,325.58,7594.0,326.29,326.47,325.55,325.58,7594.0
2023-02-02 13:40:00,325.68,326.05,325.24,325.24,18940.0,325.68,326.05,325.24,325.24,18940.0
2023-02-02 13:45:00,325.13,325.55,324.96,325.55,12814.0,325.13,325.55,324.96,325.55,12814.0
2023-02-02 13:50:00,325.57,326.24,325.57,326.23,7605.0,325.57,326.24,325.57,326.23,7605.0
2023-02-02 13:55:00,326.18,327.01,326.05,326.68,7078.0,326.18,327.01,326.05,326.68,7078.0
2023-02-02 14:00:00,326.62,326.65,324.99,325.0,18538.0,326.62,326.65,324.99,325.0,18538.0
2023-02-02 14:05:00,325.0,325.19,324.14,324.19,35765.0,325.0,325.19,324.14,324.19,35765.0
2023-02-02 14:10:00,324.11,324.32,323.52,323.64,9256.0,324.11,324.32,323.52,323.64,9256.0
2023-02-02 14:15:00,323.64,324.25,323.52,323.94,32408.0,323.64,324.25,323.52,323.94,32408.0
2023-02-02 14:20:00,323.94,324.35,323.84,324.06,11008.0,323.94,324.35,323.84,324.06,11008.0
2023-02-02 14:25:00,324.16,324.3,323.86,323.96,24642.0,324.16,324.3,323.86,323.96,24642.0
2023-02-02 14:30:00,323.96,323.96,323.0,323.06,25188.0,323.96,323.96,323.0,323.06,25188.0
2023-02-02 14:35:00,323.0,323.09,321.79,321.98,45851.0,323.0,323.09,321.79,321.98,45851.0
2023-02-02 14:40:00,321.86,321.93,320.99,321.22,16005.0,321.86,321.93,320.99,321.22,16005.0
2023-02-02 14:45:00,321.34,321.82,321.0,321.71,16717.0,321.34,321.82,321.0,321.71,16717.0
2023-02-02 14:50:00,321.82,322.14,321.3,321.38,9730.0,321.82,322.14,321.3,321.38,9730.0
2023-02-02 14:55:00,321.29,321.42,320.42,320.88,13449.0,321.29,321.42,320.42,320.88,13449.0
2023-02-02 15:00:00,320.64,320.93,320.0,320.51,13742.0,320.64,320.93,320.0,320.51,13742.0
2023-02-02 15:05:00,320.59,321.3,320.0,320.13,8287.0,320.59,321.3,320.0,320.13,8287.0
2023-02-02 15:10:00,320.15,321.32,320.15,321.32,5900.0,320.15,321.32,320.15,321.32,5900.0
2023-02-02 15:15:00,321.34,321.37,320.52,321.37,11044.0,321.34,321.37,320.52,321.37,11044.0
2023-02-02 15:20:00,321.28,321.75,321.0,321.01,7148.0,321.28,321.75,321.0,321.01,7148.0
2023-02-02 15:25:00,321.03,321.51,320.96,321.17,11004.0,321.03,321.51,320.96,321.17,11004.0
2023-02-02 15:30:00,321.29,321.56,321.21,321.52,17547.0,321.29,321.56,321.21,321.52,17547.0
2023-02-02 15:35:00,321.55,321.77,320.77,320.81,12418.0,321.55,321.77,320.77,320.81,12418.0
2023-02-02 15:40:00,320.89,321.55,320.81,321.14,20930.0,320.89,321.55,320.81,321.14,20930.0
2023-02-02 15:45:00,321.14,321.54,321.0,321.21,19415.0,321.14,321.54,321.0,321.21,19415.0
2023-02-02 15:50:00,321.35,322.64,321.35,322.43,35470.0,321.35,322.64,321.35,322.43,35470.0
2023-02-02 15:55:00,322.53,322.85,322.18,322.76,70684.0,322.53,322.85,322.18,322.76,70684.0
2023-02-03 09:30:00,317.52,321.0,317.5,320.94,21421.0,317.52,321.0,317.5,320.94,21421.0
2023-02-03 09:35:00,320.87,321.49,319.95,321.34,10400.0,320.87,321.49,319.95,321.34,10400.0
2023-02-03 09:40:00,321.26,321.36,320.33,321.11,3920.0,321.26,321.36,320.33,321.11,3920.0
2023-02-03 09:45:00,320.62,322.28,320.39,321.54,7180.0,320.62,322.28,320.39,321.54,7180.0
2023-02-03 09:50:00,321.69,321.92,320.8,321.23,5006.0,321.69,321.92,320.8,321.23,5006.0
2023-02-03 09:55:00,321.13,321.38,319.65,319.7,5736.0,321.13,321.38,319.65,319.7,5736.0
2023-02-03 10:00:00,319.6,319.95,318.15,319.32,6579.0,319.6,319.95,318.15,319.32,6579.0
2023-02-03 10:05:00,319.32,319.76,318.65,319.76,10961.0,319.32,319.76,318.65,319.76,10961.0
2023-02-03 10:10:00,319.77,321.21,319.36,320.86,9278.0,319.77,321.21,319.36,320.86,9278.0
2023-02-03 10:15:00,321.23,322.49,321.23,322.08,5857.0,321.23,322.49,321.23,322.08,5857.0
2023-02-03 10:20:00,322.1,323.38,322.09,323.14,8832.0,322.1,323.38,322.09,323.14,8832.0
2023-02-03 10:25:00,323.31,323.83,322.63,323.2,13282.0,323.31,323.83,322.63,323.2,13282.0
2023-02-03 10:30:00,323.12,323.7,322.26,323.0,26968.0,323.12,323.7,322.26,323.0,26968.0
2023-02-03 10:35:00,323.17,324.62,323.0,324.46,5040.0,323.17,324.62,323.0,324.46,5040.0
2023-02-03 10:40:00,324.35,324.85,324.06,324.84,5977.0,324.35,324.85,324.06,324.84,5977.0
2023-02-03 10:45:00,324.88,325.1,324.42,324.54,8130.0,324.88,325.1,324.42,324.54,8130.0
2023-02-03 10:50:00,324.52,324.52,323.58,323.74,9604.0,324.52,324.52,323.58,323.74,9604.0
2023-02-03 10:55:00,323.48,323.67,322.86,323.52,8623.0,323.48,323.67,322.86,323.52,8623.0
2023-02-03 11:00:00,323.54,324.85,323.53,324.53,3977.0,323.54,324.85,323.53,324.53,3977.0
2023-02-03 11:05:00,324.53,324.88,324.23,324.44,9328.0,324.53,324.88,324.23,324.44,9328.0
2023-02-03 11:10:00,324.64,324.79,324.11,324.21,5459.0,324.64,324.79,324.11,324.21,5459.0
2023-02-03 11:15:00,324.2,324.46,322.95,322.95,6504.0,324.2,324.46,322.95,322.95,6504.0
2023-02-03 11:20:00,322.94,323.19,322.62,323.12,3816.0,322.94,323.19,322.62,323.12,3816.0
2023-02-03 11:25:00,322.96,323.47,322.68,323.47,3643.0,322.96,323.47,322.68,323.47,3643.0
2023-02-03 11:30:00,323.45,324.17,323.32,323.79,4957.0,323.45,324.17,323.32,323.79,4957.0
2023-02-03 11:35:00,323.77,324.12,323.07,323.47,5562.0,323.77,324.12,323.07,323.47,5562.0
2023-02-03 11:40:00,323.19,324.08,322.99,323.53,6868.0,323.19,324.08,322.99,323.53,6868.0
2023-02-03 11:45:00,323.52,323.75,322.6,322.6,4417.0,323.52,323.75,322.6,322.6,4417.0
2023-02-03 11:50:00,322.53,323.27,322.46,322.91,5902.0,322.53,323.27,322.46,322.91,5902.0
2023-02-03 11:55:00,323.12,323.21,322.03,322.22,5528.0,323.12,323.21,322.03,322.22,5528.0
2023-02-03 12:00:00,322.23,323.04,322.23,322.87,4060.0,322.23,323.04,322.23,322.87,4060.0
2023-02-03 12:05:00,322.94,323.09,322.61,322.96,3475.0,322.94,323.09,322.61,322.96,3475.0
2023-02-03 12:10:00,323.04,323.82,322.94,323.79,3802.0,323.04,323.82,322.94,323.79,3802.0
2023-02-03 12:15:00,324.01,324.34,323.86,324.11,5214.0,324.01,324.34,323.86,324.11,5214.0
2023-02-03 12:20:00,324.39,324.76,324.08,324.75,6133.0,324.39,324.76,324.08,324.75,6133.0
2023-02-03 12:25:00,324.85,324.92,324.25,324.3,4754.0,324.85,324.92,324.25,324.3,4754.0
2023-02-03 12:30:00,324.37,324.38,323.9,324.0,2277.0,324.37,324.38,323.9,324.0,2277.0
2023-02-03 12:35:00,323.97,324.35,323.97,324.26,5047.0,323.97,324.35,323.97,324.26,5047.0
2023-02-03 12:40:00,324.11,324.17,323.82,323.82,4913.0,324.11,324.17,323.82,323.82,4913.0
2023-02-03 12:45:00,323.78,323.91,323.06,323.15,4474.0,323.78,323.91,323.06,323.15,4474.0
2023-02-03 12:50:00,323.21,323.64,323.04,323.27,4599.0,323.21,323.64,323.04,323.27,4599.0
2023-02-03 12:55:00,323.24,323.25,322.0,322.05,5416.0,323.24,323.25,322.0,322.05,5416.0
2023-02-03 13:00:00,321.94,322.33,321.72,322.07,3251.0,321.94,322.33,321.72,322.07,3251.0
2023-02-03 13:05:00,321.94,322.18,321.0,321.0,4842.0,321.94,322.18,321.0,321.0,4842.0
2023-02-03 13:10:00,320.9,321.61,320.74,321.59,5454.0,320.9,321.61,320.74,321.59,5454.0
2023-02-03 13:15:00,321.72,321.79,321.3,321.71,4439.0,321.72,321.79,321.3,321.71,4439.0
2023-02-03 13:20:00,321.68,321.9,321.13,321.16,2003.0,321.68,321.9,321.13,321.16,2003.0
2023-02-03 13:25:00,321.29,321.51,321.1,321.1,1700.0,321.29,321.51,321.1,321.1,1700.0
2023-02-03 13:30:00,320.95,321.04,320.55,321.0,7176.0,320.95,321.04,320.55,321.0,7176.0
2023-02-03 13:35:00,320.88,321.31,320.67,320.99,3988.0,320.88,321.31,320.67,320.99,3988.0
2023-02-03 13:40:00,320.99,320.99,320.38,320.38,2160.0,320.99,320.99,320.38,320.38,2160.0
2023-02-03 13:45:00,320.44,321.14,320.28,321.05,6372.0,320.44,321.14,320.28,321.05,6372.0
2023-02-03 13:50:00,320.91,321.9,320.91,321.9,2472.0,320.91,321.9,320.91,321.9,2472.0
2023-02-03 13:55:00,321.95,322.07,321.66,321.7,4033.0,321.95,322.07,321.66,321.7,4033.0
2023-02-03 14:00:00,321.72,321.91,321.38,321.38,1784.0,321.72,321.91,321.38,321.38,1784.0
2023-02-03 14:05:00,321.33,321.42,321.15,321.27,2400.0,321.33,321.42,321.15,321.27,2400.0
2023-02-03 14:10:00,321.25,321.27,320.94,321.27,2105.0,321.25,321.27,320.94,321.27,2105.0
2023-02-03 14:15:00,321.31,321.33,320.63,320.66,2563.0,321.31,321.33,320.63,320.66,2563.0
2023-02-03 14:20:00,320.77,320.8,320.3,320.32,2410.0,320.77,320.8,320.3,320.32,2410.0
2023-02-03 14:25:00,320.24,320.69,320.03,320.69,2276.0,320.24,320.69,320.03,320.69,2276.0
2023-02-03 14:30:00,320.75,320.82,320.15,320.43,5395.0,320.75,320.82,320.15,320.43,5395.0
2023-02-03 14:35:00,320.42,320.56,320.0,320.25,15221.0,320.42,320.56,320.0,320.25,15221.0
2023-02-03 14:40:00,320.25,320.34,319.92,320.34,2365.0,320.25,320.34,319.92,320.34,2365.0
2023-02-03 14:45:00,320.29,320.4,320.01,320.22,2300.0,320.29,320.4,320.01,320.22,2300.0
2023-02-03 14:50:00,320.2,320.2,319.75,320.06,2200.0,320.2,320.2,319.75,320.06,2200.0
2023-02-03 14:55:00,320.07,320.07,319.32,319.49,3220.0,320.07,320.07,319.32,319.49,3220.0
2023-02-03 15:00:00,319.39,319.39,318.55,318.9,4529.0,319.39,319.39,318.55,318.9,4529.0
2023-02-03 15:05:00,318.76,319.34,318.56,319.34,4914.0,318.76,319.34,318.56,319.34,4914.0
2023-02-03 15:10:00,319.25,319.73,319.05,319.63,6748.0,319.25,319.73,319.05,319.63,6748.0
2023-02-03 15:15:00,319.48,320.3,319.35,320.13,5265.0,319.48,320.3,319.35,320.13,5265.0
2023-02-03 15:20:00,320.07,320.07,319.43,319.71,3226.0,320.07,320.07,319.43,319.71,3226.0
2023-02-03 15:25:00,319.9,320.07,319.66,319.67,3780.0,319.9,320.07,319.66,319.67,3780.0
2023-02-03 15:30:00,319.67,320.08,318.98,318.98,13444.0,319.67,320.08,318.98,318.98,13444.0
2023-02-03 15:35:00,319.02,319.41,318.78,318.94,12030.0,319.02,319.41,318.78,318.94,12030.0
2023-02-03 15:40:00,318.88,319.43,318.79,318.79,9653.0,318.88,319.43,318.79,318.79,9653.0
2023-02-03 15:45:00,318.72,318.89,318.46,318.59,13600.0,318.72,318.89,318.46,318.59,13600.0
2023-02-03 15:50:00,318.51,319.53,318.4,319.42,29240.0,318.51,319.53,318.4,319.42,29240.0
2023-02-03 15:55:00,319.55,320.0,319.29,319.41,55950.0,319.55,320.0,319.29,319.41,55950.0
2023-02-06 09:30:00,314.42,319.39,314.42,317.6,28959.0,314.42,319.39,314.42,317.6,28959.0
2023-02-06 09:35:00,317.64,318.04,316.28,316.28,7074.0,317.64,318.04,316.28,316.28,7074.0
2023-02-06 09:40:00,316.07,316.08,314.79,315.45,12780.0,316.07,316.08,314.79,315.45,12780.0
2023-02-06 09:45:00,315.1,315.7,313.07,313.76,52654.0,315.1,315.7,313.07,313.76,52654.0
2023-02-06 09:50:00,313.73,314.46,312.78,313.15,19310.0,313.73,314.46,312.78,313.15,19310.0
2023-02-06 09:55:00,313.05,313.56,311.32,311.88,20385.0,313.05,313.56,311.32,311.88,20385.0
2023-02-06 10:00:00,312.16,313.4,312.16,312.26,13285.0,312.16,313.4,312.16,312.26,13285.0
2023-02-06 10:05:00,312.48,313.52,311.93,313.35,8931.0,312.48,313.52,311.93,313.35,8931.0
2023-02-06 10:10:00,313.18,313.18,312.2,312.53,15261.0,313.18,313.18,312.2,312.53,15261.0
2023-02-06 10:15:00,312.65,312.65,311.11,311.29,18486.0,312.65,312.65,311.11,311.29,18486.0
2023-02-06 10:20:00,311.21,312.86,311.13,312.67,10355.0,311.21,312.86,311.13,312.67,10355.0
2023-02-06 10:25:00,312.69,312.74,311.51,311.77,15655.0,312.69,312.74,311.51,311.77,15655.0
2023-02-06 10:30:00,311.67,311.84,311.16,311.5,8920.0,311.67,311.84,311.16,311.5,8920.0
2023-02-06 10:35:00,311.34,312.99,311.25,312.57,14026.0,311.34,312.99,311.25,312.57,14026.0
2023-02-06 10:40:00,312.76,313.57,312.69,313.55,10359.0,312.76,313.57,312.69,313.55,10359.0
2023-02-06 10:45:00,313.34,314.12,313.33,313.55,7201.0,313.34,314.12,313.33,313.55,7201.0
2023-02-06 10:50:00,313.7,314.74,313.55,314.5,10513.0,313.7,314.74,313.55,314.5,10513.0
2023-02-06 10:55:00,314.11,314.96,314.11,314.65,5112.0,314.11,314.96,314.11,314.65,5112.0
2023-02-06 11:00:00,314.47,314.47,313.5,313.65,9815.0,314.47,314.47,313.5,313.65,9815.0
2023-02-06 11:05:00,313.76,314.48,313.7,313.71,4450.0,313.76,314.48,313.7,313.71,4450.0
2023-02-06 11:10:00,313.78,314.31,313.78,314.31,5021.0,313.78,314.31,313.78,314.31,5021.0
2023-02-06 11:15:00,314.46,314.85,314.43,314.85,5464.0,314.46,314.85,314.43,314.85,5464.0
2023-02-06 11:20:00,314.82,314.97,314.7,314.86,3013.0,314.82,314.97,314.7,314.86,3013.0
2023-02-06 11:25:00,314.7,314.97,314.5,314.5,9037.0,314.7,314.97,314.5,314.5,9037.0
2023-02-06 11:30:00,314.59,314.9,313.65,313.74,13136.0,314.59,314.9,313.65,313.74,13136.0
2023-02-06 11:35:00,313.84,313.96,313.09,313.15,8589.0,313.84,313.96,313.09,313.15,8589.0
2023-02-06 11:40:00,313.2,313.24,312.64,312.64,5088.0,313.2,313.24,312.64,312.64,5088.0
2023-02-06 11:45:00,312.78,312.97,312.58,312.58,3626.0,312.78,312.97,312.58,312.58,3626.0
2023-02-06 11:50:00,312.59,313.03,312.35,312.81,5193.0,312.59,313.03,312.35,312.81,5193.0
2023-02-06 11:55:00,312.71,312.96,312.5,312.77,4142.0,312.71,312.96,312.5,312.77,4142.0
2023-02-06 12:00:00,312.79,312.79,312.12,312.53,7900.0,312.79,312.79,312.12,312.53,7900.0
2023-02-06 12:05:00,312.55,312.79,312.41,312.41,7202.0,312.55,312.79,312.41,312.41,7202.0
2023-02-06 12:10:00,312.62,312.71,312.24,312.24,2300.0,312.62,312.71,312.24,312.24,2300.0
2023-02-06 12:15:00,312.01,312.36,311.78,311.9,6278.0,312.01,312.36,311.78,311.9,6278.0
2023-02-06 12:20:00,311.8,311.96,311.5,311.81,3900.0,311.8,311.96,311.5,311.81,3900.0
2023-02-06 12:25:00,311.61,311.99,311.61,311.99,3431.0,311.61,311.99,311.61,311.99,3431.0
2023-02-06 12:30:00,312.06,312.61,311.93,312.16,5950.0,312.06,312.61,311.93,312.16,5950.0
2023-02-06 12:35:00,312.17,312.53,312.17,312.42,3179.0,312.17,312.53,312.17,312.42,3179.0
2023-02-06 12:40:00,312.46,312.88,311.96,312.07,10054.0,312.46,312.88,311.96,312.07,10054.0
2023-02-06 12:45:00,312.38,312.97,312.38,312.66,6618.0,312.38,312.97,312.38,312.66,6618.0
2023-02-06 12:50:00,312.64,312.64,312.12,312.15,2932.0,312.64,312.64,312.12,312.15,2932.0
2023-02-06 12:55:00,312.21,312.54,312.17,312.3,3893.0,312.21,312.54,312.17,312.3,3893.0
2023-02-06 13:00:00,312.27,312.58,312.0,312.28,5770.0,312.27,312.58,312.0,312.28,5770.0
2023-02-06 13:05:00,312.36,312.64,312.17,312.55,4656.0,312.36,312.64,312.17,312.55,4656.0
2023-02-06 13:10:00,312.22,312.22,311.51,311.91,2709.0,312.22,312.22,311.51,311.91,2709.0
2023-02-06 13:15:00,312.07,312.48,312.07,312.21,8803.0,312.07,312.48,312.07,312.21,8803.0
2023-02-06 13:20:00,312.25,312.7,312.14,312.34,16610.0,312.25,312.7,312.14,312.34,16610.0
2023-02-06 13:25:00,312.32,312.59,312.05,312.33,3289.0,312.32,312.59,312.05,312.33,3289.0
2023-02-06 13:30:00,312.08,312.54,312.08,312.25,5686.0,312.08,312.54,312.08,312.25,5686.0
2023-02-06 13:35:00,312.29,312.48,312.12,312.36,1394.0,312.29,312.48,312.12,312.36,1394.0
2023-02-06 13:40:00,312.27,312.49,312.1,312.34,6900.0,312.27,312.49,312.1,312.34,6900.0
2023-02-06 13:45:00,312.34,312.45,312.27,312.39,1200.0,312.34,312.45,312.27,312.39,1200.0
2023-02-06 13:50:00,312.28,312.59,312.17,312.27,7439.0,312.28,312.59,312.17,312.27,7439.0
2023-02-06 13:55:00,312.39,312.93,312.3,312.92,3848.0,312.39,312.93,312.3,312.92,3848.0
2023-02-06 14:00:00,313.22,313.76,313.22,313.64,8700.0,313.22,313.76,313.22,313.64,8700.0
2023-02-06 14:05:00,313.63,313.64,313.42,313.54,7313.0,313.63,313.64,313.42,313.54,7313.0
2023-02-06 14:10:00,313.55,313.93,313.55,313.82,3168.0,313.55,313.93,313.55,313.82,3168.0
2023-02-06 14:15:00,313.84,314.2,313.47,313.63,20619.0,313.84,314.2,313.47,313.63,20619.0
2023-02-06 14:20:00,313.48,313.84,313.11,313.13,2550.0,313.48,313.84,313.11,313.13,2550.0
2023-02-06 14:25:00,312.93,313.11,312.85,312.95,7978.0,312.93,313.11,312.85,312.95,7978.0
2023-02-06 14:30:00,312.84,312.84,312.52,312.62,1474.0,312.84,312.84,312.52,312.62,1474.0
2023-02-06 14:35:00,312.49,312.6,311.71,311.8,6888.0,312.49,312.6,311.71,311.8,6888.0
2023-02-06 14:40:00,311.85,312.06,311.7,312.06,5591.0,311.85,312.06,311.7,312.06,5591.0
2023-02-06 14:45:00,312.14,312.45,312.03,312.45,7237.0,312.14,312.45,312.03,312.45,7237.0
2023-02-06 14:50:00,312.3,312.3,311.62,312.19,8006.0,312.3,312.3,311.62,312.19,8006.0
2023-02-06 14:55:00,312.33,312.59,312.33,312.56,2999.0,312.33,312.59,312.33,312.56,2999.0
2023-02-06 15:00:00,312.55,312.58,311.77,311.93,7924.0,312.55,312.58,311.77,311.93,7924.0
2023-02-06 15:05:00,311.83,311.99,311.5,311.75,6804.0,311.83,311.99,311.5,311.75,6804.0
2023-02-06 15:10:00,311.82,311.93,310.88,310.91,5777.0,311.82,311.93,310.88,310.91,5777.0
2023-02-06 15:15:00,310.84,311.2,310.59,311.01,4380.0,310.84,311.2,310.59,311.01,4380.0
2023-02-06 15:20:00,311.0,311.23,310.36,310.37,7594.0,311.0,311.23,310.36,310.37,7594.0
2023-02-06 15:25:00,310.38,310.58,310.19,310.58,3900.0,310.38,310.58,310.19,310.58,3900.0
2023-02-06 15:30:00,310.43,310.72,310.26,310.64,6763.0,310.43,310.72,310.26,310.64,6763.0
2023-02-06 15:35:00,310.64,311.07,310.63,310.71,8609.0,310.64,311.07,310.63,310.71,8609.0
2023-02-06 15:40:00,310.77,310.83,310.5,310.79,8504.0,310.77,310.83,310.5,310.79,8504.0
2023-02-06 15:45:00,310.71,310.84,310.36,310.69,14792.0,310.71,310.84,310.36,310.69,14792.0
2023-02-06 15:50:00,310.76,312.23,310.76,311.85,30054.0,310.76,312.23,310.76,311.85,30054.0
2023-02-06 15:55:00,311.79,311.83,311.16,311.3,57422.0,311.79,311.83,311.16,311.3,57422.0
2023-02-07 09:30:00,311.31,311.66,309.6,309.6,12850.0,311.31,311.66,309.6,309.6,12850.0
2023-02-07 09:35:00,309.5,310.25,308.72,309.41,6833.0,309.5,310.25,308.72,309.41,6833.0
2023-02-07 09:40:00,309.27,309.48,309.0,309.41,8170.0,309.27,309.48,309.0,309.41,8170.0
2023-02-07 09:45:00,309.26,309.29,308.34,308.73,10318.0,309.26,309.29,308.34,308.73,10318.0
2023-02-07 09:50:00,308.8,309.68,308.16,308.33,7590.0,308.8,309.68,308.16,308.33,7590.0
2023-02-07 09:55:00,308.17,308.75,307.42,307.59,7486.0,308.17,308.75,307.42,307.59,7486.0
2023-02-07 10:00:00,307.79,307.82,306.74,307.05,14528.0,307.79,307.82,306.74,307.05,14528.0
2023-02-07 10:05:00,306.95,307.43,306.8,307.19,13133.0,306.95,307.43,306.8,307.19,13133.0
2023-02-07 10:10:00,307.25,307.52,306.89,306.95,17490.0,307.25,307.52,306.89,306.95,17490.0
2023-02-07 10:15:00,306.99,307.46,306.63,307.4,13870.0,306.99,307.46,306.63,307.4,13870.0
2023-02-07 10:20:00,307.64,308.08,307.16,307.98,8637.0,307.64,308.08,307.16,307.98,8637.0
2023-02-07 10:25:00,307.89,307.94,307.28,307.31,6527.0,307.89,307.94,307.28,307.31,6527.0
2023-02-07 10:30:00,307.32,307.43,305.81,305.92,11743.0,307.32,307.43,305.81,305.92,11743.0
2023-02-07 10:35:00,306.05,306.93,305.78,306.84,5356.0,306.05,306.93,305.78,306.84,5356.0
2023-02-07 10:40:00,306.94,307.64,306.75,307.64,3315.0,306.94,307.64,306.75,307.64,3315.0
2023-02-07 10:45:00,307.39,307.84,307.28,307.84,5908.0,307.39,307.84,307.28,307.84,5908.0
2023-02-07 10:50:00,307.84,308.11,307.84,308.09,2639.0,307.84,308.11,307.84,308.09,2639.0
2023-02-07 10:55:00,308.03,308.41,307.83,308.05,3238.0,308.03,308.41,307.83,308.05,3238.0
2023-02-07 11:00:00,307.95,308.46,307.78,308.15,5716.0,307.95,308.46,307.78,308.15,5716.0
2023-02-07 11:05:00,308.36,309.54,308.19,309.17,5556.0,308.36,309.54,308.19,309.17,5556.0
2023-02-07 11:10:00,309.04,309.24,308.65,309.03,3128.0,309.04,309.24,308.65,309.03,3128.0
2023-02-07 11:15:00,308.85,309.01,308.67,308.7,2542.0,308.85,309.01,308.67,308.7,2542.0
2023-02-07 11:20:00,308.68,309.01,308.68,308.93,3142.0,308.68,309.01,308.68,308.93,3142.0
2023-02-07 11:25:00,308.95,309.09,308.69,308.91,5924.0,308.95,309.09,308.69,308.91,5924.0
2023-02-07 11:30:00,308.89,309.38,308.85,309.38,4425.0,308.89,309.38,308.85,309.38,4425.0
2023-02-07 11:35:00,309.57,310.96,309.57,310.96,12591.0,309.57,310.96,309.57,310.96,12591.0
2023-02-07 11:40:00,310.7,311.06,310.24,310.93,5732.0,310.7,311.06,310.24,310.93,5732.0
2023-02-07 11:45:00,310.88,311.1,310.84,310.93,1818.0,310.88,311.1,310.84,310.93,1818.0
2023-02-07 11:50:00,310.96,311.33,310.92,311.13,3670.0,310.96,311.33,310.92,311.13,3670.0
2023-02-07 11:55:00,311.03,311.64,311.03,311.35,4204.0,311.03,311.64,311.03,311.35,4204.0
2023-02-07 12:00:00,311.24,311.69,311.16,311.53,4095.0,311.24,311.69,311.16,311.53,4095.0
2023-02-07 12:05:00,311.73,311.91,311.39,311.42,7525.0,311.73,311.91,311.39,311.42,7525.0
2023-02-07 12:10:00,311.29,311.39,311.09,311.38,5081.0,311.29,311.39,311.09,311.38,5081.0
2023-02-07 12:15:00,311.29,311.39,310.99,311.08,3768.0,311.29,311.39,310.99,311.08,3768.0
2023-02-07 12:20:00,310.91,310.91,309.62,309.94,13185.0,310.91,310.91,309.62,309.94,13185.0
2023-02-07 12:25:00,310.19,310.19,309.74,309.74,5900.0,310.19,310.19,309.74,309.74,5900.0
2023-02-07 12:30:00,309.8,310.21,309.8,309.9,3660.0,309.8,310.21,309.8,309.9,3660.0
2023-02-07 12:35:00,310.13,310.57,310.12,310.56,1439.0,310.13,310.57,310.12,310.56,1439.0
2023-02-07 12:40:00,310.48,312.08,310.31,311.75,24940.0,310.48,312.08,310.31,311.75,24940.0
2023-02-07 12:45:00,312.34,313.9,311.92,313.75,16066.0,312.34,313.9,311.92,313.75,16066.0
2023-02-07 12:50:00,313.99,314.93,313.52,314.54,17618.0,313.99,314.93,313.52,314.54,17618.0
2023-02-07 12:55:00,314.5,315.55,314.31,314.96,20335.0,314.5,315.55,314.31,314.96,20335.0
2023-02-07 13:00:00,314.81,315.33,314.31,314.31,9345.0,314.81,315.33,314.31,314.31,9345.0
2023-02-07 13:05:00,314.45,315.47,314.37,314.92,7119.0,314.45,315.47,314.37,314.92,7119.0
2023-02-07 13:10:00,314.96,315.31,314.29,314.3,8918.0,314.96,315.31,314.29,314.3,8918.0
2023-02-07 13:15:00,314.44,314.44,312.92,313.95,8131.0,314.44,314.44,312.92,313.95,8131.0
2023-02-07 13:20:00,313.77,314.03,312.45,312.82,9679.0,313.77,314.03,312.45,312.82,9679.0
2023-02-07 13:25:00,312.68,313.02,310.78,310.78,5470.0,312.68,313.02,310.78,310.78,5470.0
2023-02-07 13:30:00,310.46,310.91,309.78,309.89,7187.0,310.46,310.91,309.78,309.89,7187.0
2023-02-07 13:35:00,309.78,311.23,309.62,310.81,5774.0,309.78,311.23,309.62,310.81,5774.0
2023-02-07 13:40:00,310.84,311.73,310.65,310.77,4202.0,310.84,311.73,310.65,310.77,4202.0
2023-02-07 13:45:00,310.98,311.02,310.35,310.84,2727.0,310.98,311.02,310.35,310.84,2727.0
2023-02-07 13:50:00,310.65,311.75,310.64,311.75,1371.0,310.65,311.75,310.64,311.75,1371.0
2023-02-07 13:55:00,311.87,311.94,310.9,311.36,2518.0,311.87,311.94,310.9,311.36,2518.0
2023-02-07 14:00:00,311.39,312.79,311.39,312.79,2429.0,311.39,312.79,311.39,312.79,2429.0
2023-02-07 14:05:00,312.58,313.81,312.58,313.59,5691.0,312.58,313.81,312.58,313.59,5691.0
2023-02-07 14:10:00,313.5,314.1,313.5,313.81,6138.0,313.5,314.1,313.5,313.81,6138.0
2023-02-07 14:15:00,313.87,314.33,313.57,313.57,8569.0,313.87,314.33,313.57,313.57,8569.0
2023-02-07 14:20:00,313.07,314.29,313.07,314.26,10317.0,313.07,314.29,313.07,314.26,10317.0
2023-02-07 14:25:00,314.24,314.3,313.73,313.98,8305.0,314.24,314.3,313.73,313.98,8305.0
2023-02-07 14:30:00,313.84,315.07,313.84,314.66,4486.0,313.84,315.07,313.84,314.66,4486.0
2023-02-07 14:35:00,314.75,314.92,314.53,314.71,2230.0,314.75,314.92,314.53,314.71,2230.0
2023-02-07 14:40:00,314.96,315.41,314.55,314.55,6345.0,314.96,315.41,314.55,314.55,6345.0
2023-02-07 14:45:00,314.99,315.06,314.75,314.82,5200.0,314.99,315.06,314.75,314.82,5200.0
2023-02-07 14:50:00,314.66,315.01,314.21,315.01,4308.0,314.66,315.01,314.21,315.01,4308.0
2023-02-07 14:55:00,314.9,315.05,314.76,314.9,2800.0,314.9,315.05,314.76,314.9,2800.0
2023-02-07 15:00:00,315.01,315.9,314.99,314.99,6423.0,315.01,315.9,314.99,314.99,6423.0
2023-02-07 15:05:00,315.0,315.69,315.0,315.07,12352.0,315.0,315.69,315.0,315.07,12352.0
2023-02-07 15:10:00,315.24,316.11,315.21,316.1,9693.0,315.24,316.11,315.21,316.1,9693.0
2023-02-07 15:15:00,316.0,316.69,316.0,316.63,7528.0,316.0,316.69,316.0,316.63,7528.0
2023-02-07 15:20:00,316.62,317.26,316.62,316.87,6150.0,316.62,317.26,316.62,316.87,6150.0
2023-02-07 15:25:00,316.88,317.77,316.82,317.57,3915.0,316.88,317.77,316.82,317.57,3915.0
2023-02-07 15:30:00,317.69,317.8,317.5,317.66,9984.0,317.69,317.8,317.5,317.66,9984.0
2023-02-07 15:35:00,317.69,317.87,317.18,317.87,12536.0,317.69,317.87,317.18,317.87,12536.0
2023-02-07 15:40:00,317.83,318.16,317.68,318.12,10595.0,317.83,318.16,317.68,318.12,10595.0
2023-02-07 15:45:00,318.18,318.92,317.99,318.75,15588.0,318.18,318.92,317.99,318.75,15588.0
2023-02-07 15:50:00,318.81,319.64,318.47,319.48,31374.0,318.81,319.64,318.47,319.48,31374.0
2023-02-07 15:55:00,319.56,319.78,318.6,319.18,71396.0,319.56,319.78,318.6,319.18,71396.0
2023-02-08 09:30:00,314.06,315.25,311.74,312.73,35332.0,314.06,315.25,311.74,312.73,35332.0
2023-02-08 09:35:00,312.45,312.83,311.66,312.5,20463.0,312.45,312.83,311.66,312.5,20463.0
2023-02-08 09:40:00,312.83,313.64,311.81,313.48,6785.0,312.83,313.64,311.81,313.48,6785.0
2023-02-08 09:45:00,313.13,314.38,312.95,312.96,13386.0,313.13,314.38,312.95,312.96,13386.0
2023-02-08 09:50:00,313.16,313.32,312.56,312.99,10488.0,313.16,313.32,312.56,312.99,10488.0
2023-02-08 09:55:00,313.13,315.51,312.95,315.51,10087.0,313.13,315.51,312.95,315.51,10087.0
2023-02-08 10:00:00,315.53,315.53,313.31,313.44,21334.0,315.53,315.53,313.31,313.44,21334.0
2023-02-08 10:05:00,313.29,314.1,312.82,313.29,9894.0,313.29,314.1,312.82,313.29,9894.0
2023-02-08 10:10:00,313.47,313.52,312.04,313.1,14588.0,313.47,313.52,312.04,313.1,14588.0
2023-02-08 10:15:00,313.2,314.71,313.2,314.71,4461.0,313.2,314.71,313.2,314.71,4461.0
2023-02-08 10:20:00,314.68,314.68,313.14,313.14,4975.0,314.68,314.68,313.14,313.14,4975.0
2023-02-08 10:25:00,313.21,313.25,312.5,312.97,5168.0,313.21,313.25,312.5,312.97,5168.0
2023-02-08 10:30:00,312.86,312.86,310.51,311.25,18455.0,312.86,312.86,310.51,311.25,18455.0
2023-02-08 10:35:00,311.06,312.28,310.99,312.23,6003.0,311.06,312.28,310.99,312.23,6003.0
2023-02-08 10:40:00,312.23,312.57,311.98,312.0,5433.0,312.23,312.57,311.98,312.0,5433.0
2023-02-08 10:45:00,311.85,312.12,311.53,311.93,2808.0,311.85,312.12,311.53,311.93,2808.0
2023-02-08 10:50:00,311.9,311.91,310.99,311.63,6842.0,311.9,311.91,310.99,311.63,6842.0
2023-02-08 10:55:00,311.65,311.81,310.94,311.66,6514.0,311.65,311.81,310.94,311.66,6514.0
2023-02-08 11:00:00,311.35,311.37,310.7,311.01,4569.0,311.35,311.37,310.7,311.01,4569.0
2023-02-08 11:05:00,310.7,311.1,310.28,310.98,4050.0,310.7,311.1,310.28,310.98,4050.0
2023-02-08 11:10:00,310.95,311.06,310.34,310.4,5727.0,310.95,311.06,310.34,310.4,5727.0
2023-02-08 11:15:00,310.4,310.9,310.2,310.79,8001.0,310.4,310.9,310.2,310.79,8001.0
2023-02-08 11:20:00,310.77,311.08,309.46,309.59,10874.0,310.77,311.08,309.46,309.59,10874.0
2023-02-08 11:25:00,309.56,309.67,308.8,309.61,15612.0,309.56,309.67,308.8,309.61,15612.0
2023-02-08 11:30:00,309.53,310.04,309.37,309.8,4521.0,309.53,310.04,309.37,309.8,4521.0
2023-02-08 11:35:00,309.66,311.11,309.63,310.96,9995.0,309.66,311.11,309.63,310.96,9995.0
2023-02-08 11:40:00,310.84,310.92,309.69,309.87,12188.0,310.84,310.92,309.69,309.87,12188.0
2023-02-08 11:45:00,309.91,310.13,309.0,309.0,12840.0,309.91,310.13,309.0,309.0,12840.0
2023-02-08 11:50:00,309.12,309.52,308.9,309.52,8239.0,309.12,309.52,308.9,309.52,8239.0
2023-02-08 11:55:00,309.5,310.61,309.45,310.54,7274.0,309.5,310.61,309.45,310.54,7274.0
2023-02-08 12:00:00,310.25,310.25,309.39,309.44,7405.0,310.25,310.25,309.39,309.44,7405.0
2023-02-08 12:05:00,309.5,309.73,309.29,309.73,4669.0,309.5,309.73,309.29,309.73,4669.0
2023-02-08 12:10:00,309.6,310.14,309.49,309.49,2500.0,309.6,310.14,309.49,309.49,2500.0
2023-02-08 12:15:00,309.44,309.98,309.43,309.89,2900.0,309.44,309.98,309.43,309.89,2900.0
2023-02-08 12:20:00,309.68,310.21,309.63,310.05,3113.0,309.68,310.21,309.63,310.05,3113.0
2023-02-08 12:25:00,310.0,310.28,309.82,310.28,2510.0,310.0,310.28,309.82,310.28,2510.0
2023-02-08 12:30:00,310.3,310.46,309.79,309.8,9978.0,310.3,310.46,309.79,309.8,9978.0
2023-02-08 12:35:00,309.75,310.22,309.46,309.5,5125.0,309.75,310.22,309.46,309.5,5125.0
2023-02-08 12:40:00,309.34,309.35,308.67,308.93,14012.0,309.34,309.35,308.67,308.93,14012.0
2023-02-08 12:45:00,308.98,309.56,308.97,309.56,4080.0,308.98,309.56,308.97,309.56,4080.0
2023-02-08 12:50:00,309.87,309.87,309.34,309.46,7068.0,309.87,309.87,309.34,309.46,7068.0
2023-02-08 12:55:00,309.38,309.5,308.98,309.19,5563.0,309.38,309.5,308.98,309.19,5563.0
2023-02-08 13:00:00,309.24,309.73,309.13,309.49,3125.0,309.24,309.73,309.13,309.49,3125.0
2023-02-08 13:05:00,309.53,310.38,309.36,310.06,8091.0,309.53,310.38,309.36,310.06,8091.0
2023-02-08 13:10:00,310.05,310.64,310.01,310.48,3939.0,310.05,310.64,310.01,310.48,3939.0
2023-02-08 13:15:00,310.52,310.52,309.68,309.72,4415.0,310.52,310.52,309.68,309.72,4415.0
2023-02-08 13:20:00,309.71,309.83,309.27,309.45,4946.0,309.71,309.83,309.27,309.45,4946.0
2023-02-08 13:25:00,309.35,309.37,308.57,308.77,9713.0,309.35,309.37,308.57,308.77,9713.0
2023-02-08 13:30:00,308.72,308.84,308.44,308.44,6436.0,308.72,308.84,308.44,308.44,6436.0
2023-02-08 13:35:00,308.4,308.99,308.24,308.37,3012.0,308.4,308.99,308.24,308.37,3012.0
2023-02-08 13:40:00,308.49,308.55,308.17,308.35,7234.0,308.49,308.55,308.17,308.35,7234.0
2023-02-08 13:45:00,308.17,308.34,308.0,308.01,12339.0,308.17,308.34,308.0,308.01,12339.0
2023-02-08 13:50:00,308.19,308.22,307.95,307.98,3104.0,308.19,308.22,307.95,307.98,3104.0
2023-02-08 13:55:00,307.88,308.33,307.88,308.09,7503.0,307.88,308.33,307.88,308.09,7503.0
2023-02-08 14:00:00,308.17,308.23,307.66,307.66,4890.0,308.17,308.23,307.66,307.66,4890.0
2023-02-08 14:05:00,307.81,307.91,307.03,307.44,25463.0,307.81,307.91,307.03,307.44,25463.0
2023-02-08 14:10:00,307.43,308.41,307.36,308.41,10285.0,307.43,308.41,307.36,308.41,10285.0
2023-02-08 14:15:00,308.32,309.09,308.3,308.99,16539.0,308.32,309.09,308.3,308.99,16539.0
2023-02-08 14:20:00,308.9,308.9,308.39,308.53,12144.0,308.9,308.9,308.39,308.53,12144.0
2023-02-08 14:25:00,308.38,308.39,307.94,307.96,5100.0,308.38,308.39,307.94,307.96,5100.0
2023-02-08 14:30:00,308.05,308.19,307.72,308.05,7556.0,308.05,308.19,307.72,308.05,7556.0
2023-02-08 14:35:00,308.21,308.36,307.51,308.01,19472.0,308.21,308.36,307.51,308.01,19472.0
2023-02-08 14:40:00,307.99,308.04,307.12,307.37,11377.0,307.99,308.04,307.12,307.37,11377.0
2023-02-08 14:45:00,307.4,307.62,307.12,307.25,4950.0,307.4,307.62,307.12,307.25,4950.0
2023-02-08 14:50:00,307.21,307.91,307.2,307.91,4430.0,307.21,307.91,307.2,307.91,4430.0
2023-02-08 14:55:00,307.99,308.74,307.9,308.53,16164.0,307.99,308.74,307.9,308.53,16164.0
2023-02-08 15:00:00,308.38,308.78,308.11,308.11,14425.0,308.38,308.78,308.11,308.11,14425.0
2023-02-08 15:05:00,308.2,308.3,307.55,308.04,24064.0,308.2,308.3,307.55,308.04,24064.0
2023-02-08 15:10:00,307.98,307.99,307.57,307.8,20651.0,307.98,307.99,307.57,307.8,20651.0
2023-02-08 15:15:00,307.8,308.09,307.5,307.5,11822.0,307.8,308.09,307.5,307.5,11822.0
2023-02-08 15:20:00,307.58,308.21,307.36,307.94,9436.0,307.58,308.21,307.36,307.94,9436.0
2023-02-08 15:25:00,308.03,308.25,307.91,308.11,4079.0,308.03,308.25,307.91,308.11,4079.0
2023-02-08 15:30:00,308.17,309.04,308.14,308.98,16260.0,308.17,309.04,308.14,308.98,16260.0
2023-02-08 15:35:00,308.97,309.39,308.56,309.39,19118.0,308.97,309.39,308.56,309.39,19118.0
2023-02-08 15:40:00,309.33,309.46,308.99,308.99,11271.0,309.33,309.46,308.99,308.99,11271.0
2023-02-08 15:45:00,308.85,308.85,308.31,308.36,15841.0,308.85,308.85,308.31,308.36,15841.0
2023-02-08 15:50:00,308.47,309.73,308.39,309.02,32340.0,308.47,309.73,308.39,309.02,32340.0
2023-02-08 15:55:00,309.18,309.58,308.78,309.33,50381.0,309.18,309.58,308.78,309.33,50381.0
2023-02-09 09:30:00,313.43,315.98,313.28,315.85,48981.0,313.43,315.98,313.28,315.85,48981.0
2023-02-09 09:35:00,315.63,316.37,314.24,315.0,21402.0,315.63,316.37,314.24,315.0,21402.0
2023-02-09 09:40:00,315.18,315.31,313.96,314.18,10342.0,315.18,315.31,313.96,314.18,10342.0
2023-02-09 09:45:00,314.15,315.22,313.99,315.16,10376.0,314.15,315.22,313.99,315.16,10376.0
2023-02-09 09:50:00,315.21,316.53,314.66,315.01,22635.0,315.21,316.53,314.66,315.01,22635.0
2023-02-09 09:55:00,315.09,316.02,314.79,315.29,7620.0,315.09,316.02,314.79,315.29,7620.0
2023-02-09 10:00:00,315.06,315.42,314.87,315.28,6184.0,315.06,315.42,314.87,315.28,6184.0
2023-02-09 10:05:00,315.2,315.29,313.98,313.98,7573.0,315.2,315.29,313.98,313.98,7573.0
2023-02-09 10:10:00,313.8,314.2,312.99,313.16,9136.0,313.8,314.2,312.99,313.16,9136.0
2023-02-09 10:15:00,313.3,313.68,312.34,312.79,7153.0,313.3,313.68,312.34,312.79,7153.0
2023-02-09 10:20:00,312.95,313.68,312.95,313.25,6875.0,312.95,313.68,312.95,313.25,6875.0
2023-02-09 10:25:00,313.14,313.41,312.65,312.9,18806.0,313.14,313.41,312.65,312.9,18806.0
2023-02-09 10:30:00,312.77,313.33,312.6,313.13,4120.0,312.77,313.33,312.6,313.13,4120.0
2023-02-09 10:35:00,313.06,314.0,313.06,313.75,3798.0,313.06,314.0,313.06,313.75,3798.0
2023-02-09 10:40:00,313.71,313.84,313.07,313.19,7160.0,313.71,313.84,313.07,313.19,7160.0
2023-02-09 10:45:00,313.19,313.83,313.0,313.74,4619.0,313.19,313.83,313.0,313.74,4619.0
2023-02-09 10:50:00,313.76,313.95,313.25,313.25,6383.0,313.76,313.95,313.25,313.25,6383.0
2023-02-09 10:55:00,313.19,313.73,313.17,313.69,2498.0,313.19,313.73,313.17,313.69,2498.0
2023-02-09 11:00:00,313.56,313.62,312.37,313.02,4836.0,313.56,313.62,312.37,313.02,4836.0
2023-02-09 11:05:00,312.77,313.22,312.62,313.09,3186.0,312.77,313.22,312.62,313.09,3186.0
2023-02-09 11:10:00,312.87,313.03,312.78,312.88,2800.0,312.87,313.03,312.78,312.88,2800.0
2023-02-09 11:15:00,312.94,312.94,312.27,312.29,7934.0,312.94,312.94,312.27,312.29,7934.0
2023-02-09 11:20:00,312.37,312.44,311.55,311.65,13879.0,312.37,312.44,311.55,311.65,13879.0
2023-02-09 11:25:00,311.78,311.89,311.55,311.87,3518.0,311.78,311.89,311.55,311.87,3518.0
2023-02-09 11:30:00,311.63,311.98,311.62,311.98,2222.0,311.63,311.98,311.62,311.98,2222.0
2023-02-09 11:35:00,312.08,312.66,311.98,312.66,3420.0,312.08,312.66,311.98,312.66,3420.0
2023-02-09 11:40:00,312.81,313.49,312.51,313.49,3850.0,312.81,313.49,312.51,313.49,3850.0
2023-02-09 11:45:00,313.35,313.45,312.77,313.15,6297.0,313.35,313.45,312.77,313.15,6297.0
2023-02-09 11:50:00,313.1,313.23,312.7,312.77,3270.0,313.1,313.23,312.7,312.77,3270.0
2023-02-09 11:55:00,312.6,312.72,312.36,312.52,6599.0,312.6,312.72,312.36,312.52,6599.0
2023-02-09 12:00:00,312.44,313.33,312.43,312.48,7241.0,312.44,313.33,312.43,312.48,7241.0
2023-02-09 12:05:00,312.62,312.76,312.43,312.76,4113.0,312.62,312.76,312.43,312.76,4113.0
2023-02-09 12:10:00,312.93,313.6,312.9,313.28,10515.0,312.93,313.6,312.9,313.28,10515.0
2023-02-09 12:15:00,313.28,313.81,312.8,313.81,3700.0,313.28,313.81,312.8,313.81,3700.0
2023-02-09 12:20:00,313.9,313.9,313.59,313.63,3776.0,313.9,313.9,313.59,313.63,3776.0
2023-02-09 12:25:00,313.75,314.74,313.67,313.67,6436.0,313.75,314.74,313.67,313.67,6436.0
2023-02-09 12:30:00,313.66,313.87,313.14,313.25,5703.0,313.66,313.87,313.14,313.25,5703.0
2023-02-09 12:35:00,313.15,313.25,311.28,311.29,18779.0,313.15,313.25,311.28,311.29,18779.0
2023-02-09 12:40:00,311.25,311.9,311.14,311.46,9425.0,311.25,311.9,311.14,311.46,9425.0
2023-02-09 12:45:00,311.46,311.65,311.0,311.01,4200.0,311.46,311.65,311.0,311.01,4200.0
2023-02-09 12:50:00,311.23,311.94,311.14,311.94,3929.0,311.23,311.94,311.14,311.94,3929.0
2023-02-09 12:55:00,311.96,312.5,311.87,312.45,1700.0,311.96,312.5,311.87,312.45,1700.0
2023-02-09 13:00:00,312.45,312.65,311.66,312.0,6221.0,312.45,312.65,311.66,312.0,6221.0
2023-02-09 13:05:00,312.19,312.46,311.75,311.99,1100.0,312.19,312.46,311.75,311.99,1100.0
2023-02-09 13:10:00,312.22,312.23,311.82,311.88,2049.0,312.22,312.23,311.82,311.88,2049.0
2023-02-09 13:15:00,312.0,312.33,311.91,312.01,2054.0,312.0,312.33,311.91,312.01,2054.0
2023-02-09 13:20:00,312.08,312.43,312.07,312.29,1919.0,312.08,312.43,312.07,312.29,1919.0
2023-02-09 13:25:00,312.59,312.92,312.54,312.6,3322.0,312.59,312.92,312.54,312.6,3322.0
2023-02-09 13:30:00,312.5,313.35,312.34,312.88,6810.0,312.5,313.35,312.34,312.88,6810.0
2023-02-09 13:35:00,313.04,313.04,312.11,312.11,2588.0,313.04,313.04,312.11,312.11,2588.0
2023-02-09 13:40:00,312.02,312.03,311.28,311.51,14719.0,312.02,312.03,311.28,311.51,14719.0
2023-02-09 13:45:00,311.46,311.75,311.46,311.75,2352.0,311.46,311.75,311.46,311.75,2352.0
2023-02-09 13:50:00,312.0,312.09,311.79,312.0,2342.0,312.0,312.09,311.79,312.0,2342.0
2023-02-09 13:55:00,312.07,312.07,311.39,311.56,2756.0,312.07,312.07,311.39,311.56,2756.0
2023-02-09 14:00:00,311.51,311.88,311.25,311.31,2399.0,311.51,311.88,311.25,311.31,2399.0
2023-02-09 14:05:00,311.26,311.66,311.26,311.64,2288.0,311.26,311.66,311.26,311.64,2288.0
2023-02-09 14:10:00,311.56,312.03,311.54,312.03,4132.0,311.56,312.03,311.54,312.03,4132.0
2023-02-09 14:15:00,311.98,311.98,311.28,311.87,5950.0,311.98,311.98,311.28,311.87,5950.0
2023-02-09 14:20:00,311.97,312.58,311.77,311.84,13696.0,311.97,312.58,311.77,311.84,13696.0
2023-02-09 14:25:00,311.99,312.31,311.99,312.02,2249.0,311.99,312.31,311.99,312.02,2249.0
2023-02-09 14:30:00,312.02,312.4,311.84,311.85,3625.0,312.02,312.4,311.84,311.85,3625.0
2023-02-09 14:35:00,311.9,312.16,311.89,312.07,3326.0,311.9,312.16,311.89,312.07,3326.0
2023-02-09 14:40:00,312.07,312.81,312.07,312.76,3771.0,312.07,312.81,312.07,312.76,3771.0
2023-02-09 14:45:00,312.82,312.86,312.34,312.82,6206.0,312.82,312.86,312.34,312.82,6206.0
2023-02-09 14:50:00,312.72,312.74,312.41,312.54,2841.0,312.72,312.74,312.41,312.54,2841.0
2023-02-09 14:55:00,312.34,312.58,312.17,312.34,5053.0,312.34,312.58,312.17,312.34,5053.0
2023-02-09 15:00:00,312.4,312.4,311.6,311.61,5507.0,312.4,312.4,311.6,311.61,5507.0
2023-02-09 15:05:00,311.52,312.13,311.38,312.13,5776.0,311.52,312.13,311.38,312.13,5776.0
2023-02-09 15:10:00,312.01,312.01,311.43,311.65,2499.0,312.01,312.01,311.43,311.65,2499.0
2023-02-09 15:15:00,311.79,311.93,311.55,311.74,9674.0,311.79,311.93,311.55,311.74,9674.0
2023-02-09 15:20:00,311.76,311.83,310.68,310.79,6500.0,311.76,311.83,310.68,310.79,6500.0
2023-02-09 15:25:00,310.75,310.87,310.19,310.53,7396.0,310.75,310.87,310.19,310.53,7396.0
2023-02-09 15:30:00,310.32,310.41,309.41,309.43,10429.0,310.32,310.41,309.41,309.43,10429.0
2023-02-09 15:35:00,309.4,310.4,309.23,310.39,14098.0,309.4,310.4,309.23,310.39,14098.0
2023-02-09 15:40:00,310.45,311.28,310.34,311.28,24257.0,310.45,311.28,310.34,311.28,24257.0
2023-02-09 15:45:00,311.3,311.74,310.65,310.82,31144.0,311.3,311.74,310.65,310.82,31144.0
2023-02-09 15:50:00,310.88,312.26,310.88,311.33,30730.0,310.88,312.26,310.88,311.33,30730.0
2023-02-09 15:55:00,311.22,311.22,310.33,310.44,37342.0,311.22,311.22,310.33,310.44,37342.0
2023-02-10 09:30:00,307.52,307.61,306.0,307.18,17479.0,307.52,307.61,306.0,307.18,17479.0
2023-02-10 09:35:00,307.03,307.57,306.88,307.2,5974.0,307.03,307.57,306.88,307.2,5974.0
2023-02-10 09:40:00,307.24,307.3,305.78,307.0,13843.0,307.24,307.3,305.78,307.0,13843.0
2023-02-10 09:45:00,306.82,308.09,306.82,307.02,9107.0,306.82,308.09,306.82,307.02,9107.0
2023-02-10 09:50:00,307.66,307.96,306.52,306.95,6929.0,307.66,307.96,306.52,306.95,6929.0
2023-02-10 09:55:00,306.75,307.43,306.69,307.32,1896.0,306.75,307.43,306.69,307.32,1896.0
2023-02-10 10:00:00,306.74,307.04,305.84,306.58,10608.0,306.74,307.04,305.84,306.58,10608.0
2023-02-10 10:05:00,306.58,308.48,306.58,308.07,7441.0,306.58,308.48,306.58,308.07,7441.0
2023-02-10 10:10:00,308.43,310.07,308.43,310.02,11824.0,308.43,310.07,308.43,310.02,11824.0
2023-02-10 10:15:00,310.04,311.07,309.84,310.93,13906.0,310.04,311.07,309.84,310.93,13906.0
2023-02-10 10:20:00,311.01,311.02,310.06,310.23,2821.0,311.01,311.02,310.06,310.23,2821.0
2023-02-10 10:25:00,310.41,310.41,309.9,309.9,2899.0,310.41,310.41,309.9,309.9,2899.0
2023-02-10 10:30:00,310.03,310.54,310.03,310.5,7639.0,310.03,310.54,310.03,310.5,7639.0
2023-02-10 10:35:00,310.67,311.5,310.51,311.5,7937.0,310.67,311.5,310.51,311.5,7937.0
2023-02-10 10:40:00,311.09,311.09,310.18,310.41,3000.0,311.09,311.09,310.18,310.41,3000.0
2023-02-10 10:45:00,310.42,311.22,310.31,311.22,5926.0,310.42,311.22,310.31,311.22,5926.0
2023-02-10 10:50:00,311.28,311.28,309.66,310.25,14059.0,311.28,311.28,309.66,310.25,14059.0
2023-02-10 10:55:00,310.32,310.38,309.75,310.38,12254.0,310.32,310.38,309.75,310.38,12254.0
2023-02-10 11:00:00,310.36,310.65,309.88,310.35,2567.0,310.36,310.65,309.88,310.35,2567.0
2023-02-10 11:05:00,310.37,311.03,310.0,310.0,18987.0,310.37,311.03,310.0,310.0,18987.0
2023-02-10 11:10:00,310.08,310.23,309.05,309.8,26419.0,310.08,310.23,309.05,309.8,26419.0
2023-02-10 11:15:00,309.9,310.43,309.75,310.38,15064.0,309.9,310.43,309.75,310.38,15064.0
2023-02-10 11:20:00,310.39,310.48,310.08,310.18,7699.0,310.39,310.48,310.08,310.18,7699.0
2023-02-10 11:25:00,310.19,310.42,309.74,310.0,6462.0,310.19,310.42,309.74,310.0,6462.0
2023-02-10 11:30:00,309.96,310.01,309.16,309.84,9790.0,309.96,310.01,309.16,309.84,9790.0
2023-02-10 11:35:00,309.89,310.23,309.88,309.98,2211.0,309.89,310.23,309.88,309.98,2211.0
2023-02-10 11:40:00,310.0,310.25,309.97,310.08,4915.0,310.0,310.25,309.97,310.08,4915.0
2023-02-10 11:45:00,310.0,310.11,308.83,309.3,20790.0,310.0,310.11,308.83,309.3,20790.0
2023-02-10 11:50:00,309.13,309.31,308.94,309.06,5812.0,309.13,309.31,308.94,309.06,5812.0
2023-02-10 11:55:00,309.07,309.16,308.36,308.41,10414.0,309.07,309.16,308.36,308.41,10414.0
2023-02-10 12:00:00,308.11,308.42,307.56,307.56,9004.0,308.11,308.42,307.56,307.56,9004.0
2023-02-10 12:05:00,307.89,307.89,307.21,307.54,4413.0,307.89,307.89,307.21,307.54,4413.0
2023-02-10 12:10:00,307.62,308.06,307.4,307.4,3075.0,307.62,308.06,307.4,307.4,3075.0
2023-02-10 12:15:00,307.51,307.57,306.72,306.8,33141.0,307.51,307.57,306.72,306.8,33141.0
2023-02-10 12:20:00,306.73,307.04,306.19,306.28,10533.0,306.73,307.04,306.19,306.28,10533.0
2023-02-10 12:25:00,306.21,306.54,306.19,306.44,9032.0,306.21,306.54,306.19,306.44,9032.0
2023-02-10 12:30:00,306.44,307.11,306.19,306.88,6900.0,306.44,307.11,306.19,306.88,6900.0
2023-02-10 12:35:00,306.95,307.6,306.95,307.5,4641.0,306.95,307.6,306.95,307.5,4641.0
2023-02-10 12:40:00,307.52,307.83,307.24,307.33,3823.0,307.52,307.83,307.24,307.33,3823.0
2023-02-10 12:45:00,307.28,308.03,307.16,307.99,11648.0,307.28,308.03,307.16,307.99,11648.0
2023-02-10 12:50:00,307.82,308.05,306.85,307.31,22153.0,307.82,308.05,306.85,307.31,22153.0
2023-02-10 12:55:00,307.08,307.28,306.73,306.86,4804.0,307.08,307.28,306.73,306.86,4804.0
2023-02-10 13:00:00,307.03,307.51,307.03,307.51,12073.0,307.03,307.51,307.03,307.51,12073.0
2023-02-10 13:05:00,307.29,307.73,307.24,307.39,6448.0,307.29,307.73,307.24,307.39,6448.0
2023-02-10 13:10:00,307.36,307.89,307.34,307.81,6230.0,307.36,307.89,307.34,307.81,6230.0
2023-02-10 13:15:00,307.92,308.15,307.66,308.1,16787.0,307.92,308.15,307.66,308.1,16787.0
2023-02-10 13:20:00,308.25,308.96,308.25,308.56,6393.0,308.25,308.96,308.25,308.56,6393.0
2023-02-10 13:25:00,308.56,308.56,307.81,307.81,11961.0,308.56,308.56,307.81,307.81,11961.0
2023-02-10 13:30:00,307.68,307.76,307.4,307.75,2756.0,307.68,307.76,307.4,307.75,2756.0
2023-02-10 13:35:00,307.76,307.88,307.56,307.71,9200.0,307.76,307.88,307.56,307.71,9200.0
2023-02-10 13:40:00,307.65,307.76,307.33,307.47,2562.0,307.65,307.76,307.33,307.47,2562.0
2023-02-10 13:45:00,307.37,307.83,307.21,307.81,4168.0,307.37,307.83,307.21,307.81,4168.0
2023-02-10 13:50:00,307.86,308.19,307.72,308.14,2635.0,307.86,308.19,307.72,308.14,2635.0
2023-02-10 13:55:00,307.97,308.03,307.61,307.81,15818.0,307.97,308.03,307.61,307.81,15818.0
2023-02-10 14:00:00,307.81,307.95,307.64,307.72,3773.0,307.81,307.95,307.64,307.72,3773.0
2023-02-10 14:05:00,307.97,307.97,307.36,307.77,13931.0,307.97,307.97,307.36,307.77,13931.0
2023-02-10 14:10:00,307.9,308.21,307.83,307.96,12458.0,307.9,308.21,307.83,307.96,12458.0
2023-02-10 14:15:00,307.98,307.98,307.03,307.34,15356.0,307.98,307.98,307.03,307.34,15356.0
2023-02-10 14:20:00,307.24,307.59,307.02,307.19,9650.0,307.24,307.59,307.02,307.19,9650.0
2023-02-10 14:25:00,307.3,307.41,307.1,307.37,8237.0,307.3,307.41,307.1,307.37,8237.0
2023-02-10 14:30:00,307.3,307.75,307.09,307.75,4500.0,307.3,307.75,307.09,307.75,4500.0
2023-02-10 14:35:00,307.75,307.75,307.25,307.45,2300.0,307.75,307.75,307.25,307.45,2300.0
2023-02-10 14:40:00,307.47,307.57,307.24,307.44,6000.0,307.47,307.57,307.24,307.44,6000.0
2023-02-10 14:45:00,307.42,307.66,307.25,307.57,7398.0,307.42,307.66,307.25,307.57,7398.0
2023-02-10 14:50:00,307.63,307.99,307.4,307.99,7388.0,307.63,307.99,307.4,307.99,7388.0
2023-02-10 14:55:00,307.97,308.09,307.66,307.87,7037.0,307.97,308.09,307.66,307.87,7037.0
2023-02-10 15:00:00,307.92,308.16,307.71,307.78,4246.0,307.92,308.16,307.71,307.78,4246.0
2023-02-10 15:05:00,307.91,308.21,307.88,308.19,6851.0,307.91,308.21,307.88,308.19,6851.0
2023-02-10 15:10:00,308.19,308.52,308.12,308.44,5676.0,308.19,308.52,308.12,308.44,5676.0
2023-02-10 15:15:00,308.5,308.57,307.8,307.9,18387.0,308.5,308.57,307.8,307.9,18387.0
2023-02-10 15:20:00,307.84,308.2,307.67,308.0,4650.0,307.84,308.2,307.67,308.0,4650.0
2023-02-10 15:25:00,307.89,307.89,307.4,307.83,3890.0,307.89,307.89,307.4,307.83,3890.0
2023-02-10 15:30:00,307.8,308.06,307.48,307.57,6076.0,307.8,308.06,307.48,307.57,6076.0
2023-02-10 15:35:00,307.61,308.35,307.61,308.35,5985.0,307.61,308.35,307.61,308.35,5985.0
2023-02-10 15:40:00,308.16,308.25,307.91,307.98,6045.0,308.16,308.25,307.91,307.98,6045.0
2023-02-10 15:45:00,308.02,308.41,307.97,308.35,11680.0,308.02,308.41,307.97,308.35,11680.0
2023-02-10 15:50:00,308.23,310.0,308.22,309.47,27514.0,308.23,310.0,308.22,309.47,27514.0
2023-02-10 15:55:00,309.54,310.08,309.2,309.38,50103.0,309.54,310.08,309.2,309.38,50103.0
2023-02-13 09:30:00,311.31,311.65,310.65,310.99,9287.0,311.31,311.65,310.65,310.99,9287.0
2023-02-13 09:35:00,310.5,310.89,309.97,310.75,3025.0,310.5,310.89,309.97,310.75,3025.0
2023-02-13 09:40:00,310.91,311.88,310.76,311.5,13148.0,310.91,311.88,310.76,311.5,13148.0
2023-02-13 09:45:00,310.9,311.67,310.9,311.34,6684.0,310.9,311.67,310.9,311.34,6684.0
2023-02-13 09:50:00,311.55,313.25,311.48,313.25,14748.0,311.55,313.25,311.48,313.25,14748.0
2023-02-13 09:55:00,313.57,314.43,313.19,314.05,6760.0,313.57,314.43,313.19,314.05,6760.0
2023-02-13 10:00:00,313.71,313.88,312.77,312.77,7828.0,313.71,313.88,312.77,312.77,7828.0
2023-02-13 10:05:00,312.76,312.84,312.06,312.16,8648.0,312.76,312.84,312.06,312.16,8648.0
2023-02-13 10:10:00,312.18,312.72,312.18,312.72,1100.0,312.18,312.72,312.18,312.72,1100.0
2023-02-13 10:15:00,312.81,312.81,311.63,311.94,3572.0,312.81,312.81,311.63,311.94,3572.0
2023-02-13 10:20:00,312.06,312.35,311.87,312.01,1479.0,312.06,312.35,311.87,312.01,1479.0
2023-02-13 10:25:00,312.1,312.62,311.66,312.62,6302.0,312.1,312.62,311.66,312.62,6302.0
2023-02-13 10:30:00,312.61,312.9,312.34,312.64,4959.0,312.61,312.9,312.34,312.64,4959.0
2023-02-13 10:35:00,312.62,312.93,312.52,312.52,3218.0,312.62,312.93,312.52,312.52,3218.0
2023-02-13 10:40:00,312.63,313.36,312.53,313.11,4373.0,312.63,313.36,312.53,313.11,4373.0
2023-02-13 10:45:00,313.0,313.75,312.78,313.75,4643.0,313.0,313.75,312.78,313.75,4643.0
2023-02-13 10:50:00,313.77,314.1,313.63,313.63,10173.0,313.77,314.1,313.63,313.63,10173.0
2023-02-13 10:55:00,313.9,314.02,313.82,313.82,2520.0,313.9,314.02,313.82,313.82,2520.0
2023-02-13 11:00:00,313.92,314.39,313.49,313.73,12610.0,313.92,314.39,313.49,313.73,12610.0
2023-02-13 11:05:00,313.32,313.63,313.1,313.6,6694.0,313.32,313.63,313.1,313.6,6694.0
2023-02-13 11:10:00,313.6,314.49,313.37,314.23,39048.0,313.6,314.49,313.37,314.23,39048.0
2023-02-13 11:15:00,314.21,314.79,314.21,314.55,13738.0,314.21,314.79,314.21,314.55,13738.0
2023-02-13 11:20:00,314.54,314.59,314.22,314.37,10059.0,314.54,314.59,314.22,314.37,10059.0
2023-02-13 11:25:00,314.37,314.59,314.04,314.2,19373.0,314.37,314.59,314.04,314.2,19373.0
2023-02-13 11:30:00,313.99,314.08,313.34,313.34,4791.0,313.99,314.08,313.34,313.34,4791.0
2023-02-13 11:35:00,313.56,314.21,313.05,314.21,6667.0,313.56,314.21,313.05,314.21,6667.0
2023-02-13 11:40:00,314.3,314.37,314.06,314.37,3239.0,314.3,314.37,314.06,314.37,3239.0
2023-02-13 11:45:00,314.38,314.71,314.11,314.7,4712.0,314.38,314.71,314.11,314.7,4712.0
2023-02-13 11:50:00,314.78,314.78,314.17,314.35,1713.0,314.78,314.78,314.17,314.35,1713.0
2023-02-13 11:55:00,314.41,314.46,314.06,314.32,4741.0,314.41,314.46,314.06,314.32,4741.0
2023-02-13 12:00:00,314.38,315.0,314.2,314.65,12459.0,314.38,315.0,314.2,314.65,12459.0
2023-02-13 12:05:00,314.75,315.0,314.47,314.94,19073.0,314.75,315.0,314.47,314.94,19073.0
2023-02-13 12:10:00,315.0,315.5,315.0,315.44,9429.0,315.0,315.5,315.0,315.44,9429.0
2023-02-13 12:15:00,315.5,315.88,315.31,315.49,7349.0,315.5,315.88,315.31,315.49,7349.0
2023-02-13 12:20:00,315.38,315.39,315.09,315.19,10947.0,315.38,315.39,315.09,315.19,10947.0
2023-02-13 12:25:00,315.22,315.22,314.57,314.71,7000.0,315.22,315.22,314.57,314.71,7000.0
2023-02-13 12:30:00,314.66,314.73,314.11,314.3,13573.0,314.66,314.73,314.11,314.3,13573.0
2023-02-13 12:35:00,314.39,314.47,314.06,314.2,3214.0,314.39,314.47,314.06,314.2,3214.0
2023-02-13 12:40:00,314.23,314.82,314.23,314.6,2985.0,314.23,314.82,314.23,314.6,2985.0
2023-02-13 12:45:00,314.47,314.89,314.4,314.84,2100.0,314.47,314.89,314.4,314.84,2100.0
2023-02-13 12:50:00,314.84,314.84,314.1,314.37,8310.0,314.84,314.84,314.1,314.37,8310.0
2023-02-13 12:55:00,314.26,314.28,313.9,313.97,3058.0,314.26,314.28,313.9,313.97,3058.0
2023-02-13 13:00:00,313.91,314.29,313.9,314.22,4000.0,313.91,314.29,313.9,314.22,4000.0
2023-02-13 13:05:00,314.12,314.32,313.99,314.2,2513.0,314.12,314.32,313.99,314.2,2513.0
2023-02-13 13:10:00,314.28,314.28,313.84,314.09,2100.0,314.28,314.28,313.84,314.09,2100.0
2023-02-13 13:15:00,314.05,314.69,314.04,314.68,4300.0,314.05,314.69,314.04,314.68,4300.0
2023-02-13 13:20:00,314.77,315.4,314.68,315.4,5344.0,314.77,315.4,314.68,315.4,5344.0
2023-02-13 13:25:00,315.26,315.56,315.24,315.49,3413.0,315.26,315.56,315.24,315.49,3413.0
2023-02-13 13:30:00,315.44,316.19,315.43,315.69,18231.0,315.44,316.19,315.43,315.69,18231.0
2023-02-13 13:35:00,315.57,315.8,315.24,315.38,1950.0,315.57,315.8,315.24,315.38,1950.0
2023-02-13 13:40:00,315.42,315.42,315.26,315.31,2200.0,315.42,315.42,315.26,315.31,2200.0
2023-02-13 13:45:00,315.25,315.46,315.2,315.37,1750.0,315.25,315.46,315.2,315.37,1750.0
2023-02-13 13:50:00,315.25,315.51,315.19,315.25,3756.0,315.25,315.51,315.19,315.25,3756.0
2023-02-13 13:55:00,315.28,315.86,315.28,315.85,3600.0,315.28,315.86,315.28,315.85,3600.0
2023-02-13 14:00:00,315.75,316.3,315.73,316.23,4690.0,315.75,316.3,315.73,316.23,4690.0
2023-02-13 14:05:00,316.23,316.23,315.43,315.47,3001.0,316.23,316.23,315.43,315.47,3001.0
2023-02-13 14:10:00,315.46,315.46,314.53,314.76,5847.0,315.46,315.46,314.53,314.76,5847.0
2023-02-13 14:15:00,314.63,315.07,314.61,315.07,1200.0,314.63,315.07,314.61,315.07,1200.0
2023-02-13 14:20:00,315.35,315.35,315.09,315.09,400.0,315.35,315.35,315.09,315.09,400.0
2023-02-13 14:25:00,315.09,315.21,314.65,314.68,3020.0,315.09,315.21,314.65,314.68,3020.0
2023-02-13 14:30:00,314.69,314.81,314.31,314.57,9055.0,314.69,314.81,314.31,314.57,9055.0
2023-02-13 14:35:00,314.5,315.16,314.48,315.16,22230.0,314.5,315.16,314.48,315.16,22230.0
2023-02-13 14:40:00,315.12,315.12,314.83,315.03,3810.0,315.12,315.12,314.83,315.03,3810.0
2023-02-13 14:45:00,314.99,314.99,314.51,314.57,2688.0,314.99,314.99,314.51,314.57,2688.0
2023-02-13 14:50:00,314.61,315.42,314.6,315.42,1334.0,314.61,315.42,314.6,315.42,1334.0
2023-02-13 14:55:00,315.48,315.5,315.41,315.41,2700.0,315.48,315.5,315.41,315.41,2700.0
2023-02-13 15:00:00,315.39,315.39,315.1,315.23,4865.0,315.39,315.39,315.1,315.23,4865.0
2023-02-13 15:05:00,315.34,315.84,315.22,315.6,3848.0,315.34,315.84,315.22,315.6,3848.0
2023-02-13 15:10:00,315.6,316.47,315.6,316.47,16002.0,315.6,316.47,315.6,316.47,16002.0
2023-02-13 15:15:00,316.43,316.94,316.22,316.94,64186.0,316.43,316.94,316.22,316.94,64186.0
2023-02-13 15:20:00,316.88,317.16,316.65,316.74,9846.0,316.88,317.16,316.65,316.74,9846.0
2023-02-13 15:25:00,316.79,317.23,316.79,316.94,12247.0,316.79,317.23,316.79,316.94,12247.0
2023-02-13 15:30:00,317.04,317.49,316.99,317.49,9446.0,317.04,317.49,316.99,317.49,9446.0
2023-02-13 15:35:00,317.41,317.48,316.49,316.72,18001.0,317.41,317.48,316.49,316.72,18001.0
2023-02-13 15:40:00,316.73,317.1,316.48,317.1,13753.0,316.73,317.1,316.48,317.1,13753.0
2023-02-13 15:45:00,317.19,317.33,316.5,316.92,17332.0,317.19,317.33,316.5,316.92,17332.0
2023-02-13 15:50:00,316.78,316.78,315.98,316.44,30733.0,316.78,316.78,315.98,316.44,30733.0
2023-02-13 15:55:00,316.46,317.18,316.44,317.18,38213.0,316.46,317.18,316.44,317.18,38213.0
2023-02-14 09:30:00,313.64,314.14,311.66,313.64,22529.0,313.64,314.14,311.66,313.64,22529.0
2023-02-14 09:35:00,312.78,314.98,312.74,314.98,11326.0,312.78,314.98,312.74,314.98,11326.0
2023-02-14 09:40:00,315.3,317.0,314.79,316.82,4889.0,315.3,317.0,314.79,316.82,4889.0
2023-02-14 09:45:00,317.07,318.82,316.99,317.69,8795.0,317.07,318.82,316.99,317.69,8795.0
2023-02-14 09:50:00,318.15,319.28,317.9,318.39,6940.0,318.15,319.28,317.9,318.39,6940.0
2023-02-14 09:55:00,318.97,320.5,318.72,320.19,9390.0,318.97,320.5,318.72,320.19,9390.0
2023-02-14 10:00:00,320.41,320.9,320.17,320.17,7142.0,320.41,320.9,320.17,320.17,7142.0
2023-02-14 10:05:00,320.18,320.67,319.97,320.06,8485.0,320.18,320.67,319.97,320.06,8485.0
2023-02-14 10:10:00,320.25,321.79,320.19,321.34,10897.0,320.25,321.79,320.19,321.34,10897.0
2023-02-14 10:15:00,321.18,321.45,320.85,320.93,7518.0,321.18,321.45,320.85,320.93,7518.0
2023-02-14 10:20:00,320.78,321.71,320.78,321.47,14333.0,320.78,321.71,320.78,321.47,14333.0
2023-02-14 10:25:00,321.01,321.05,319.27,319.47,6266.0,321.01,321.05,319.27,319.47,6266.0
2023-02-14 10:30:00,319.54,320.0,318.92,319.21,5837.0,319.54,320.0,318.92,319.21,5837.0
2023-02-14 10:35:00,318.75,318.75,316.39,316.39,12535.0,318.75,318.75,316.39,316.39,12535.0
2023-02-14 10:40:00,316.42,316.75,315.74,316.29,8035.0,316.42,316.75,315.74,316.29,8035.0
2023-02-14 10:45:00,316.09,317.08,315.3,316.97,16741.0,316.09,317.08,315.3,316.97,16741.0
2023-02-14 10:50:00,316.93,316.93,315.84,316.56,7657.0,316.93,316.93,315.84,316.56,7657.0
2023-02-14 10:55:00,316.51,317.2,316.5,316.95,2300.0,316.51,317.2,316.5,316.95,2300.0
2023-02-14 11:00:00,317.1,318.0,317.1,317.52,2492.0,317.1,318.0,317.1,317.52,2492.0
2023-02-14 11:05:00,317.43,318.14,317.21,317.21,4906.0,317.43,318.14,317.21,317.21,4906.0
2023-02-14 11:10:00,317.65,317.65,317.17,317.52,2767.0,317.65,317.65,317.17,317.52,2767.0
2023-02-14 11:15:00,317.61,318.28,317.54,318.28,3447.0,317.61,318.28,317.54,318.28,3447.0
2023-02-14 11:20:00,318.1,318.32,317.87,318.32,2539.0,318.1,318.32,317.87,318.32,2539.0
2023-02-14 11:25:00,318.37,318.37,316.33,316.33,4431.0,318.37,318.37,316.33,316.33,4431.0
2023-02-14 11:30:00,316.17,316.26,315.3,315.38,5998.0,316.17,316.26,315.3,315.38,5998.0
2023-02-14 11:35:00,315.45,315.98,315.4,315.98,3100.0,315.45,315.98,315.4,315.98,3100.0
2023-02-14 11:40:00,315.88,315.88,315.24,315.37,2331.0,315.88,315.88,315.24,315.37,2331.0
2023-02-14 11:45:00,315.36,316.17,315.28,315.75,6028.0,315.36,316.17,315.28,315.75,6028.0
2023-02-14 11:50:00,315.59,315.6,315.0,315.6,1200.0,315.59,315.6,315.0,315.6,1200.0
2023-02-14 11:55:00,315.75,316.03,315.49,315.91,1347.0,315.75,316.03,315.49,315.91,1347.0
2023-02-14 12:00:00,315.8,316.28,315.8,316.03,1611.0,315.8,316.28,315.8,316.03,1611.0
2023-02-14 12:05:00,316.13,316.13,315.83,316.08,1200.0,316.13,316.13,315.83,316.08,1200.0
2023-02-14 12:10:00,316.25,316.83,316.25,316.82,1545.0,316.25,316.83,316.25,316.82,1545.0
2023-02-14 12:15:00,316.89,317.32,316.69,317.15,1436.0,316.89,317.32,316.69,317.15,1436.0
2023-02-14 12:20:00,317.31,317.59,317.04,317.11,1554.0,317.31,317.59,317.04,317.11,1554.0
2023-02-14 12:25:00,317.08,318.04,317.08,317.91,2914.0,317.08,318.04,317.08,317.91,2914.0
2023-02-14 12:30:00,317.6,318.29,317.44,318.29,1575.0,317.6,318.29,317.44,318.29,1575.0
2023-02-14 12:35:00,318.29,318.29,317.92,318.11,2193.0,318.29,318.29,317.92,318.11,2193.0
2023-02-14 12:40:00,318.14,318.83,318.04,318.27,5279.0,318.14,318.83,318.04,318.27,5279.0
2023-02-14 12:45:00,318.29,318.63,318.19,318.54,1500.0,318.29,318.63,318.19,318.54,1500.0
2023-02-14 12:50:00,318.51,318.83,318.0,318.78,8000.0,318.51,318.83,318.0,318.78,8000.0
2023-02-14 12:55:00,318.69,319.73,318.68,319.33,3407.0,318.69,319.73,318.68,319.33,3407.0
2023-02-14 13:00:00,319.18,320.3,319.11,320.06,6383.0,319.18,320.3,319.11,320.06,6383.0
2023-02-14 13:05:00,319.87,320.44,319.63,319.63,5250.0,319.87,320.44,319.63,319.63,5250.0
2023-02-14 13:10:00,319.63,319.63,319.35,319.56,1584.0,319.63,319.63,319.35,319.56,1584.0
2023-02-14 13:15:00,319.61,320.18,319.61,319.63,3405.0,319.61,320.18,319.61,319.63,3405.0
2023-02-14 13:20:00,319.51,319.66,319.38,319.6,2310.0,319.51,319.66,319.38,319.6,2310.0
2023-02-14 13:25:00,319.54,319.7,319.1,319.7,1885.0,319.54,319.7,319.1,319.7,1885.0
2023-02-14 13:30:00,319.65,319.78,319.49,319.78,3500.0,319.65,319.78,319.49,319.78,3500.0
2023-02-14 13:35:00,319.79,319.79,319.35,319.36,600.0,319.79,319.79,319.35,319.36,600.0
2023-02-14 13:40:00,319.48,319.5,318.68,318.68,7400.0,319.48,319.5,318.68,318.68,7400.0
2023-02-14 13:45:00,318.22,318.75,318.22,318.67,3200.0,318.22,318.75,318.22,318.67,3200.0
2023-02-14 13:50:00,318.61,318.8,318.49,318.67,1615.0,318.61,318.8,318.49,318.67,1615.0
2023-02-14 13:55:00,318.82,318.97,318.22,318.22,1300.0,318.82,318.97,318.22,318.22,1300.0
2023-02-14 14:00:00,318.24,318.8,318.04,318.62,3893.0,318.24,318.8,318.04,318.62,3893.0
2023-02-14 14:05:00,318.13,318.19,317.55,317.75,2284.0,318.13,318.19,317.55,317.75,2284.0
2023-02-14 14:10:00,317.53,318.01,317.53,317.87,2194.0,317.53,318.01,317.53,317.87,2194.0
2023-02-14 14:15:00,318.04,318.61,318.04,318.37,1611.0,318.04,318.61,318.04,318.37,1611.0
2023-02-14 14:20:00,318.49,318.61,318.27,318.28,600.0,318.49,318.61,318.27,318.28,600.0
2023-02-14 14:25:00,318.44,318.51,318.32,318.32,1025.0,318.44,318.51,318.32,318.32,1025.0
2023-02-14 14:30:00,318.25,318.61,318.25,318.61,8650.0,318.25,318.61,318.25,318.61,8650.0
2023-02-14 14:35:00,318.78,319.22,318.75,318.93,2156.0,318.78,319.22,318.75,318.93,2156.0
2023-02-14 14:40:00,319.29,319.31,319.15,319.19,800.0,319.29,319.31,319.15,319.19,800.0
2023-02-14 14:45:00,319.08,319.5,318.97,319.49,1500.0,319.08,319.5,318.97,319.49,1500.0
2023-02-14 14:50:00,319.79,319.79,319.34,319.44,2527.0,319.79,319.79,319.34,319.44,2527.0
2023-02-14 14:55:00,319.33,319.41,319.16,319.23,1521.0,319.33,319.41,319.16,319.23,1521.0
2023-02-14 15:00:00,319.31,319.38,319.01,319.11,9304.0,319.31,319.38,319.01,319.11,9304.0
2023-02-14 15:05:00,319.07,319.41,319.07,319.1,6100.0,319.07,319.41,319.07,319.1,6100.0
2023-02-14 15:10:00,318.9,318.9,318.29,318.61,9566.0,318.9,318.9,318.29,318.61,9566.0
2023-02-14 15:15:00,318.43,318.83,318.42,318.71,5110.0,318.43,318.83,318.42,318.71,5110.0
2023-02-14 15:20:00,318.72,318.96,318.58,318.93,2400.0,318.72,318.96,318.58,318.93,2400.0
2023-02-14 15:25:00,319.0,319.11,318.3,318.55,9414.0,319.0,319.11,318.3,318.55,9414.0
2023-02-14 15:30:00,318.45,319.04,318.27,318.88,7727.0,318.45,319.04,318.27,318.88,7727.0
2023-02-14 15:35:00,318.92,319.35,318.92,319.28,8139.0,318.92,319.35,318.92,319.28,8139.0
2023-02-14 15:40:00,319.18,319.4,319.17,319.38,5438.0,319.18,319.4,319.17,319.38,5438.0
2023-02-14 15:45:00,319.29,319.62,318.78,319.62,13435.0,319.29,319.62,318.78,319.62,13435.0
2023-02-14 15:50:00,319.48,319.96,318.9,319.84,29796.0,319.48,319.96,318.9,319.84,29796.0
2023-02-14 15:55:00,320.0,320.2,319.63,319.86,74888.0,320.0,320.2,319.63,319.86,74888.0
2023-02-15 09:30:00,318.76,319.51,317.3,319.01,8155.0,318.76,319.51,317.3,319.01,8155.0
2023-02-15 09:35:00,319.16,320.02,318.73,318.77,2650.0,319.16,320.02,318.73,318.77,2650.0
2023-02-15 09:40:00,318.66,319.83,318.38,319.19,5141.0,318.66,319.83,318.38,319.19,5141.0
2023-02-15 09:45:00,318.93,319.53,318.57,319.5,3200.0,318.93,319.53,318.57,319.5,3200.0
2023-02-15 09:50:00,319.52,319.93,317.69,317.69,8346.0,319.52,319.93,317.69,317.69,8346.0
2023-02-15 09:55:00,317.87,318.3,317.81,318.02,2100.0,317.87,318.3,317.81,318.02,2100.0
2023-02-15 10:00:00,318.02,319.09,317.83,318.93,5450.0,318.02,319.09,317.83,318.93,5450.0
2023-02-15 10:05:00,318.9,318.92,317.92,318.49,4301.0,318.9,318.92,317.92,318.49,4301.0
2023-02-15 10:10:00,318.81,319.89,318.47,319.44,7826.0,318.81,319.89,318.47,319.44,7826.0
2023-02-15 10:15:00,319.82,320.64,319.68,320.02,4649.0,319.82,320.64,319.68,320.02,4649.0
2023-02-15 10:20:00,320.24,320.32,319.89,319.89,4999.0,320.24,320.32,319.89,319.89,4999.0
2023-02-15 10:25:00,320.05,320.49,320.04,320.19,3155.0,320.05,320.49,320.04,320.19,3155.0
2023-02-15 10:30:00,319.98,321.53,319.98,321.52,6797.0,319.98,321.53,319.98,321.52,6797.0
2023-02-15 10:35:00,321.46,321.68,321.06,321.6,3681.0,321.46,321.68,321.06,321.6,3681.0
2023-02-15 10:40:00,321.6,322.0,320.64,320.67,4800.0,321.6,322.0,320.64,320.67,4800.0
2023-02-15 10:45:00,320.61,321.0,320.38,320.82,3640.0,320.61,321.0,320.38,320.82,3640.0
2023-02-15 10:50:00,320.91,321.37,320.91,321.08,4368.0,320.91,321.37,320.91,321.08,4368.0
2023-02-15 10:55:00,321.02,321.27,321.02,321.14,2699.0,321.02,321.27,321.02,321.14,2699.0
2023-02-15 11:00:00,321.09,321.28,320.95,321.24,3870.0,321.09,321.28,320.95,321.24,3870.0
2023-02-15 11:05:00,321.35,322.33,321.25,321.96,6153.0,321.35,322.33,321.25,321.96,6153.0
2023-02-15 11:10:00,321.94,322.07,321.27,321.8,3646.0,321.94,322.07,321.27,321.8,3646.0
2023-02-15 11:15:00,321.8,321.86,321.25,321.26,3450.0,321.8,321.86,321.25,321.26,3450.0
2023-02-15 11:20:00,321.29,321.29,320.74,320.82,2769.0,321.29,321.29,320.74,320.82,2769.0
2023-02-15 11:25:00,320.88,322.15,320.83,322.15,4000.0,320.88,322.15,320.83,322.15,4000.0
2023-02-15 11:30:00,322.37,322.49,321.68,321.71,4114.0,322.37,322.49,321.68,321.71,4114.0
2023-02-15 11:35:00,321.69,322.63,321.64,322.58,3260.0,321.69,322.63,321.64,322.58,3260.0
2023-02-15 11:40:00,322.6,323.25,322.6,323.2,4402.0,322.6,323.25,322.6,323.2,4402.0
2023-02-15 11:45:00,323.35,323.69,323.21,323.6,3024.0,323.35,323.69,323.21,323.6,3024.0
2023-02-15 11:50:00,323.42,323.53,323.27,323.39,3807.0,323.42,323.53,323.27,323.39,3807.0
2023-02-15 11:55:00,323.52,323.52,323.15,323.15,3795.0,323.52,323.52,323.15,323.15,3795.0
2023-02-15 12:00:00,323.22,323.31,322.33,322.33,8068.0,323.22,323.31,322.33,322.33,8068.0
2023-02-15 12:05:00,322.36,322.38,321.59,322.03,5800.0,322.36,322.38,321.59,322.03,5800.0
2023-02-15 12:10:00,322.02,322.07,321.16,321.26,17532.0,322.02,322.07,321.16,321.26,17532.0
2023-02-15 12:15:00,321.4,321.51,320.88,321.09,7504.0,321.4,321.51,320.88,321.09,7504.0
2023-02-15 12:20:00,320.98,321.14,320.42,321.04,5795.0,320.98,321.14,320.42,321.04,5795.0
2023-02-15 12:25:00,320.96,321.29,320.78,320.78,13917.0,320.96,321.29,320.78,320.78,13917.0
2023-02-15 12:30:00,320.87,321.07,320.67,320.95,8366.0,320.87,321.07,320.67,320.95,8366.0
2023-02-15 12:35:00,320.92,321.15,320.29,320.51,14488.0,320.92,321.15,320.29,320.51,14488.0
2023-02-15 12:40:00,320.61,320.73,320.22,320.22,2890.0,320.61,320.73,320.22,320.22,2890.0
2023-02-15 12:45:00,320.24,320.56,320.14,320.29,4762.0,320.24,320.56,320.14,320.29,4762.0
2023-02-15 12:50:00,320.35,320.73,320.07,320.68,6199.0,320.35,320.73,320.07,320.68,6199.0
2023-02-15 12:55:00,320.68,320.68,320.17,320.29,4028.0,320.68,320.68,320.17,320.29,4028.0
2023-02-15 13:00:00,320.38,320.52,320.32,320.38,2343.0,320.38,320.52,320.32,320.38,2343.0
2023-02-15 13:05:00,320.2,320.37,319.69,320.07,7692.0,320.2,320.37,319.69,320.07,7692.0
2023-02-15 13:10:00,320.07,320.61,320.07,320.55,7206.0,320.07,320.61,320.07,320.55,7206.0
2023-02-15 13:15:00,320.58,320.78,320.52,320.65,4409.0,320.58,320.78,320.52,320.65,4409.0
2023-02-15 13:20:00,320.65,320.88,320.52,320.67,5441.0,320.65,320.88,320.52,320.67,5441.0
2023-02-15 13:25:00,320.68,321.74,320.4,321.52,21419.0,320.68,321.74,320.4,321.52,21419.0
2023-02-15 13:30:00,321.67,321.75,321.15,321.64,4671.0,321.67,321.75,321.15,321.64,4671.0
2023-02-15 13:35:00,321.53,321.74,320.98,320.98,25275.0,321.53,321.74,320.98,320.98,25275.0
2023-02-15 13:40:00,321.07,321.81,321.07,321.54,37902.0,321.07,321.81,321.07,321.54,37902.0
2023-02-15 13:45:00,321.65,322.18,321.57,322.18,4218.0,321.65,322.18,321.57,322.18,4218.0
2023-02-15 13:50:00,322.1,322.7,321.99,322.7,3613.0,322.1,322.7,321.99,322.7,3613.0
2023-02-15 13:55:00,322.5,322.61,322.23,322.23,13130.0,322.5,322.61,322.23,322.23,13130.0
2023-02-15 14:00:00,322.24,322.61,322.18,322.61,3700.0,322.24,322.61,322.18,322.61,3700.0
2023-02-15 14:05:00,322.63,323.35,322.5,323.27,5217.0,322.63,323.35,322.5,323.27,5217.0
2023-02-15 14:10:00,323.21,323.6,323.18,323.49,6067.0,323.21,323.6,323.18,323.49,6067.0
2023-02-15 14:15:00,323.5,323.52,323.21,323.25,4127.0,323.5,323.52,323.21,323.25,4127.0
2023-02-15 14:20:00,323.32,323.53,323.28,323.35,2752.0,323.32,323.53,323.28,323.35,2752.0
2023-02-15 14:25:00,323.36,323.54,323.15,323.4,2000.0,323.36,323.54,323.15,323.4,2000.0
2023-02-15 14:30:00,323.53,323.94,323.53,323.71,5725.0,323.53,323.94,323.53,323.71,5725.0
2023-02-15 14:35:00,323.52,323.55,323.18,323.45,4514.0,323.52,323.55,323.18,323.45,4514.0
2023-02-15 14:40:00,323.47,324.16,323.44,324.08,3332.0,323.47,324.16,323.44,324.08,3332.0
2023-02-15 14:45:00,324.12,324.34,324.04,324.04,3942.0,324.12,324.34,324.04,324.04,3942.0
2023-02-15 14:50:00,324.0,324.38,323.88,324.09,5318.0,324.0,324.38,323.88,324.09,5318.0
2023-02-15 14:55:00,324.1,324.23,323.72,323.93,9035.0,324.1,324.23,323.72,323.93,9035.0
2023-02-15 15:00:00,323.82,324.59,323.8,324.5,4120.0,323.82,324.59,323.8,324.5,4120.0
2023-02-15 15:05:00,324.61,324.92,324.61,324.85,4112.0,324.61,324.92,324.61,324.85,4112.0
2023-02-15 15:10:00,324.74,324.74,324.13,324.14,10437.0,324.74,324.74,324.13,324.14,10437.0
2023-02-15 15:15:00,324.15,324.73,323.97,324.07,9383.0,324.15,324.73,323.97,324.07,9383.0
2023-02-15 15:20:00,324.05,324.05,323.4,323.51,3593.0,324.05,324.05,323.4,323.51,3593.0
2023-02-15 15:25:00,323.47,324.0,323.47,323.99,5263.0,323.47,324.0,323.47,323.99,5263.0
2023-02-15 15:30:00,324.0,324.49,323.9,324.49,4175.0,324.0,324.49,323.9,324.49,4175.0
2023-02-15 15:35:00,324.33,324.4,324.1,324.24,4492.0,324.33,324.4,324.1,324.24,4492.0
2023-02-15 15:40:00,324.25,324.29,323.62,323.74,15296.0,324.25,324.29,323.62,323.74,15296.0
2023-02-15 15:45:00,323.67,323.94,323.41,323.68,18052.0,323.67,323.94,323.41,323.68,18052.0
2023-02-15 15:50:00,323.94,324.51,323.21,324.3,42906.0,323.94,324.51,323.21,324.3,42906.0
2023-02-15 15:55:00,324.12,325.27,324.06,325.27,59430.0,324.12,325.27,324.06,325.27,59430.0
2023-02-16 09:30:00,322.61,322.61,321.23,321.48,18037.0,322.61,322.61,321.23,321.48,18037.0
2023-02-16 09:35:00,321.73,321.88,320.11,321.55,7432.0,321.73,321.88,320.11,321.55,7432.0
2023-02-16 09:40:00,321.88,322.22,321.21,321.49,6100.0,321.88,322.22,321.21,321.49,6100.0
2023-02-16 09:45:00,321.15,321.75,320.7,320.7,5102.0,321.15,321.75,320.7,320.7,5102.0
2023-02-16 09:50:00,321.04,321.74,320.27,321.0,6347.0,321.04,321.74,320.27,321.0,6347.0
2023-02-16 09:55:00,321.15,321.38,320.01,320.01,4111.0,321.15,321.38,320.01,320.01,4111.0
2023-02-16 10:00:00,319.99,320.29,319.58,319.74,1369.0,319.99,320.29,319.58,319.74,1369.0
2023-02-16 10:05:00,320.24,321.47,320.23,321.09,2704.0,320.24,321.47,320.23,321.09,2704.0
2023-02-16 10:10:00,321.69,322.19,321.66,321.8,2554.0,321.69,322.19,321.66,321.8,2554.0
2023-02-16 10:15:00,321.86,322.42,321.55,322.34,5670.0,321.86,322.42,321.55,322.34,5670.0
2023-02-16 10:20:00,322.57,323.5,322.55,322.62,14341.0,322.57,323.5,322.55,322.62,14341.0
2023-02-16 10:25:00,323.24,323.88,323.11,323.81,2870.0,323.24,323.88,323.11,323.81,2870.0
2023-02-16 10:30:00,323.69,324.24,323.69,324.24,2848.0,323.69,324.24,323.69,324.24,2848.0
2023-02-16 10:35:00,324.31,325.24,324.25,325.24,2168.0,324.31,325.24,324.25,325.24,2168.0
2023-02-16 10:40:00,325.12,325.88,324.96,325.54,19251.0,325.12,325.88,324.96,325.54,19251.0
2023-02-16 10:45:00,325.55,326.5,325.55,326.5,10156.0,325.55,326.5,325.55,326.5,10156.0
2023-02-16 10:50:00,326.5,326.55,326.12,326.55,30449.0,326.5,326.55,326.12,326.55,30449.0
2023-02-16 10:55:00,326.48,326.67,325.9,326.6,24374.0,326.48,326.67,325.9,326.6,24374.0
2023-02-16 11:00:00,326.66,327.69,326.57,327.69,7906.0,326.66,327.69,326.57,327.69,7906.0
2023-02-16 11:05:00,327.46,328.16,327.22,327.92,30715.0,327.46,328.16,327.22,327.92,30715.0
2023-02-16 11:10:00,327.95,328.13,326.32,326.59,5212.0,327.95,328.13,326.32,326.59,5212.0
2023-02-16 11:15:00,326.53,327.43,326.51,327.28,8528.0,326.53,327.43,326.51,327.28,8528.0
2023-02-16 11:20:00,327.12,327.17,326.25,326.28,4159.0,327.12,327.17,326.25,326.28,4159.0
2023-02-16 11:25:00,326.28,326.29,325.0,325.0,17159.0,326.28,326.29,325.0,325.0,17159.0
2023-02-16 11:30:00,325.18,326.28,325.0,326.11,6588.0,325.18,326.28,325.0,326.11,6588.0
2023-02-16 11:35:00,325.91,325.96,325.23,325.95,10259.0,325.91,325.96,325.23,325.95,10259.0
2023-02-16 11:40:00,326.1,327.18,326.1,326.74,5767.0,326.1,327.18,326.1,326.74,5767.0
2023-02-16 11:45:00,326.73,327.21,326.65,327.16,6553.0,326.73,327.21,326.65,327.16,6553.0
2023-02-16 11:50:00,326.97,327.11,326.64,326.83,5416.0,326.97,327.11,326.64,326.83,5416.0
2023-02-16 11:55:00,326.88,326.93,326.27,326.31,2700.0,326.88,326.93,326.27,326.31,2700.0
2023-02-16 12:00:00,326.4,326.79,326.09,326.09,5601.0,326.4,326.79,326.09,326.09,5601.0
2023-02-16 12:05:00,325.94,326.95,325.92,326.74,4746.0,325.94,326.95,325.92,326.74,4746.0
2023-02-16 12:10:00,326.7,326.94,326.56,326.56,2699.0,326.7,326.94,326.56,326.56,2699.0
2023-02-16 12:15:00,326.65,326.67,325.45,325.46,11425.0,326.65,326.67,325.45,325.46,11425.0
2023-02-16 12:20:00,325.42,326.09,325.31,326.09,11900.0,325.42,326.09,325.31,326.09,11900.0
2023-02-16 12:25:00,326.01,326.74,325.93,325.95,7201.0,326.01,326.74,325.93,325.95,7201.0
2023-02-16 12:30:00,325.99,326.42,325.9,326.35,3900.0,325.99,326.42,325.9,326.35,3900.0
2023-02-16 12:35:00,326.5,326.73,326.4,326.4,1999.0,326.5,326.73,326.4,326.4,1999.0
2023-02-16 12:40:00,326.57,326.68,326.46,326.68,1900.0,326.57,326.68,326.46,326.68,1900.0
2023-02-16 12:45:00,326.81,326.89,326.59,326.89,1266.0,326.81,326.89,326.59,326.89,1266.0
2023-02-16 12:50:00,326.52,326.85,326.32,326.32,3562.0,326.52,326.85,326.32,326.32,3562.0
2023-02-16 12:55:00,326.22,326.22,325.36,325.36,1300.0,326.22,326.22,325.36,325.36,1300.0
2023-02-16 13:00:00,325.46,326.33,325.46,325.72,7850.0,325.46,326.33,325.46,325.72,7850.0
2023-02-16 13:05:00,325.83,326.19,325.83,326.02,1600.0,325.83,326.19,325.83,326.02,1600.0
2023-02-16 13:10:00,326.09,326.1,325.35,325.35,2206.0,326.09,326.1,325.35,325.35,2206.0
2023-02-16 13:15:00,325.04,325.11,324.68,324.98,6351.0,325.04,325.11,324.68,324.98,6351.0
2023-02-16 13:20:00,324.96,325.18,324.26,324.78,9469.0,324.96,325.18,324.26,324.78,9469.0
2023-02-16 13:25:00,324.83,324.9,324.34,324.34,2796.0,324.83,324.9,324.34,324.34,2796.0
2023-02-16 13:30:00,324.51,324.91,324.29,324.91,2397.0,324.51,324.91,324.29,324.91,2397.0
2023-02-16 13:35:00,325.02,325.7,324.89,325.38,6200.0,325.02,325.7,324.89,325.38,6200.0
2023-02-16 13:40:00,325.35,325.53,325.09,325.53,1844.0,325.35,325.53,325.09,325.53,1844.0
2023-02-16 13:45:00,325.79,326.02,325.56,325.81,2108.0,325.79,326.02,325.56,325.81,2108.0
2023-02-16 13:50:00,325.93,325.99,325.7,325.7,1100.0,325.93,325.99,325.7,325.7,1100.0
2023-02-16 13:55:00,325.65,325.65,325.64,325.65,100.0,325.65,325.65,325.64,325.65,100.0
2023-02-16 14:00:00,325.65,326.26,325.65,325.87,2697.0,325.65,326.26,325.65,325.87,2697.0
2023-02-16 14:05:00,325.94,325.94,325.68,325.68,2203.0,325.94,325.94,325.68,325.68,2203.0
2023-02-16 14:10:00,325.54,325.7,325.37,325.52,2200.0,325.54,325.7,325.37,325.52,2200.0
2023-02-16 14:15:00,325.4,325.75,325.33,325.48,3160.0,325.4,325.75,325.33,325.48,3160.0
2023-02-16 14:20:00,325.59,325.69,325.16,325.69,5088.0,325.59,325.69,325.16,325.69,5088.0
2023-02-16 14:25:00,325.97,326.3,325.79,325.86,3300.0,325.97,326.3,325.79,325.86,3300.0
2023-02-16 14:30:00,325.89,325.96,325.72,325.72,1987.0,325.89,325.96,325.72,325.72,1987.0
2023-02-16 14:35:00,325.82,326.31,325.82,326.17,4895.0,325.82,326.31,325.82,326.17,4895.0
2023-02-16 14:40:00,325.85,326.06,325.31,325.41,6401.0,325.85,326.06,325.31,325.41,6401.0
2023-02-16 14:45:00,325.46,325.65,325.43,325.56,1376.0,325.46,325.65,325.43,325.56,1376.0
2023-02-16 14:50:00,325.65,325.69,325.27,325.38,3796.0,325.65,325.69,325.27,325.38,3796.0
2023-02-16 14:55:00,325.42,325.82,325.34,325.4,5777.0,325.42,325.82,325.34,325.4,5777.0
2023-02-16 15:00:00,325.34,325.59,324.77,324.77,4542.0,325.34,325.59,324.77,324.77,4542.0
2023-02-16 15:05:00,324.66,325.04,324.23,324.84,9199.0,324.66,325.04,324.23,324.84,9199.0
2023-02-16 15:10:00,324.73,324.73,324.27,324.28,2305.0,324.73,324.73,324.27,324.28,2305.0
2023-02-16 15:15:00,324.14,324.44,323.87,323.87,11242.0,324.14,324.44,323.87,323.87,11242.0
2023-02-16 15:20:00,323.86,323.86,322.71,322.79,9583.0,323.86,323.86,322.71,322.79,9583.0
2023-02-16 15:25:00,322.82,322.85,321.63,321.66,4523.0,322.82,322.85,321.63,321.66,4523.0
2023-02-16 15:30:00,321.56,321.56,320.72,321.02,9259.0,321.56,321.56,320.72,321.02,9259.0
2023-02-16 15:35:00,321.11,321.89,320.82,321.68,6469.0,321.11,321.89,320.82,321.68,6469.0
2023-02-16 15:40:00,321.52,321.81,320.64,321.75,10599.0,321.52,321.81,320.64,321.75,10599.0
2023-02-16 15:45:00,321.79,322.48,321.56,322.38,14986.0,321.79,322.48,321.56,322.38,14986.0
2023-02-16 15:50:00,322.26,322.82,321.98,321.99,12562.0,322.26,322.82,321.98,321.99,12562.0
2023-02-16 15:55:00,322.09,322.63,321.71,321.71,75130.0,322.09,322.63,321.71,321.71,75130.0
2023-02-17 09:30:00,318.77,319.54,317.58,319.29,27164.0,318.77,319.54,317.58,319.29,27164.0
2023-02-17 09:35:00,319.47,319.47,317.31,317.33,16861.0,319.47,319.47,317.31,317.33,16861.0
2023-02-17 09:40:00,317.14,318.38,317.14,317.82,8343.0,317.14,318.38,317.14,317.82,8343.0
2023-02-17 09:45:00,317.82,317.83,316.25,316.58,12494.0,317.82,317.83,316.25,316.58,12494.0
2023-02-17 09:50:00,316.31,316.5,315.2,315.65,9295.0,316.31,316.5,315.2,315.65,9295.0
2023-02-17 09:55:00,315.42,316.87,315.32,316.85,9628.0,315.42,316.87,315.32,316.85,9628.0
2023-02-17 10:00:00,316.9,317.64,316.89,317.63,10018.0,316.9,317.64,316.89,317.63,10018.0
2023-02-17 10:05:00,317.63,318.94,317.63,318.27,8200.0,317.63,318.94,317.63,318.27,8200.0
2023-02-17 10:10:00,318.4,319.48,318.18,319.3,2019.0,318.4,319.48,318.18,319.3,2019.0
2023-02-17 10:15:00,319.28,320.3,318.9,320.3,3838.0,319.28,320.3,318.9,320.3,3838.0
2023-02-17 10:20:00,320.31,320.86,320.09,320.1,4530.0,320.31,320.86,320.09,320.1,4530.0
2023-02-17 10:25:00,320.24,320.46,319.68,320.24,3227.0,320.24,320.46,319.68,320.24,3227.0
2023-02-17 10:30:00,320.47,321.56,320.47,321.44,6145.0,320.47,321.56,320.47,321.44,6145.0
2023-02-17 10:35:00,321.4,322.11,320.84,321.17,9302.0,321.4,322.11,320.84,321.17,9302.0
2023-02-17 10:40:00,320.8,320.8,320.29,320.39,2268.0,320.8,320.8,320.29,320.39,2268.0
2023-02-17 10:45:00,320.02,320.67,319.79,320.0,9332.0,320.02,320.67,319.79,320.0,9332.0
2023-02-17 10:50:00,319.88,319.95,319.39,319.69,8017.0,319.88,319.95,319.39,319.69,8017.0
2023-02-17 10:55:00,319.78,319.83,318.92,319.0,7174.0,319.78,319.83,318.92,319.0,7174.0
2023-02-17 11:00:00,319.2,319.43,318.48,318.69,4339.0,319.2,319.43,318.48,318.69,4339.0
2023-02-17 11:05:00,318.83,318.95,318.61,318.79,4725.0,318.83,318.95,318.61,318.79,4725.0
2023-02-17 11:10:00,318.63,319.37,318.54,319.27,5906.0,318.63,319.37,318.54,319.27,5906.0
2023-02-17 11:15:00,319.34,319.34,318.91,318.91,2602.0,319.34,319.34,318.91,318.91,2602.0
2023-02-17 11:20:00,318.68,318.77,318.23,318.23,2834.0,318.68,318.77,318.23,318.23,2834.0
2023-02-17 11:25:00,318.38,319.02,318.38,318.75,9793.0,318.38,319.02,318.38,318.75,9793.0
2023-02-17 11:30:00,318.54,318.67,318.21,318.51,3828.0,318.54,318.67,318.21,318.51,3828.0
2023-02-17 11:35:00,318.59,318.77,318.19,318.74,3551.0,318.59,318.77,318.19,318.74,3551.0
2023-02-17 11:40:00,318.76,318.83,318.43,318.75,2741.0,318.76,318.83,318.43,318.75,2741.0
2023-02-17 11:45:00,318.67,319.57,318.66,319.13,5840.0,318.67,319.57,318.66,319.13,5840.0
2023-02-17 11:50:00,319.0,319.0,318.46,318.46,2050.0,319.0,319.0,318.46,318.46,2050.0
2023-02-17 11:55:00,318.45,318.69,318.37,318.69,2905.0,318.45,318.69,318.37,318.69,2905.0
2023-02-17 12:00:00,319.08,319.53,319.08,319.25,3170.0,319.08,319.53,319.08,319.25,3170.0
2023-02-17 12:05:00,319.37,319.54,319.23,319.25,2094.0,319.37,319.54,319.23,319.25,2094.0
2023-02-17 12:10:00,319.39,319.65,319.16,319.17,3888.0,319.39,319.65,319.16,319.17,3888.0
2023-02-17 12:15:00,319.17,319.27,318.78,319.1,2000.0,319.17,319.27,318.78,319.1,2000.0
2023-02-17 12:20:00,319.1,319.13,318.86,318.86,1800.0,319.1,319.13,318.86,318.86,1800.0
2023-02-17 12:25:00,318.97,319.14,318.42,318.42,2000.0,318.97,319.14,318.42,318.42,2000.0
2023-02-17 12:30:00,318.43,319.09,318.34,318.79,2599.0,318.43,319.09,318.34,318.79,2599.0
2023-02-17 12:35:00,318.93,319.54,318.9,318.9,6476.0,318.93,319.54,318.9,318.9,6476.0
2023-02-17 12:40:00,318.84,319.05,318.38,318.72,2668.0,318.84,319.05,318.38,318.72,2668.0
2023-02-17 12:45:00,318.83,318.87,318.45,318.52,4213.0,318.83,318.87,318.45,318.52,4213.0
2023-02-17 12:50:00,318.64,318.75,318.15,318.15,1815.0,318.64,318.75,318.15,318.15,1815.0
2023-02-17 12:55:00,318.36,318.67,318.36,318.47,3116.0,318.36,318.67,318.36,318.47,3116.0
2023-02-17 13:00:00,318.4,318.57,318.26,318.57,1300.0,318.4,318.57,318.26,318.57,1300.0
2023-02-17 13:05:00,318.67,319.34,318.59,319.06,5543.0,318.67,319.34,318.59,319.06,5543.0
2023-02-17 13:10:00,319.06,319.09,318.87,318.9,2900.0,319.06,319.09,318.87,318.9,2900.0
2023-02-17 13:15:00,318.94,319.09,318.88,318.97,3249.0,318.94,319.09,318.88,318.97,3249.0
2023-02-17 13:20:00,318.57,318.57,318.03,318.18,2200.0,318.57,318.57,318.03,318.18,2200.0
2023-02-17 13:25:00,318.23,318.23,317.85,317.98,2702.0,318.23,318.23,317.85,317.98,2702.0
2023-02-17 13:30:00,317.85,318.08,317.85,318.04,1700.0,317.85,318.08,317.85,318.04,1700.0
2023-02-17 13:35:00,317.93,318.19,317.87,318.0,5900.0,317.93,318.19,317.87,318.0,5900.0
2023-02-17 13:40:00,317.88,317.9,317.38,317.66,14155.0,317.88,317.9,317.38,317.66,14155.0
2023-02-17 13:45:00,317.9,318.42,317.82,318.33,4633.0,317.9,318.42,317.82,318.33,4633.0
2023-02-17 13:50:00,318.05,318.18,317.72,317.84,3352.0,318.05,318.18,317.72,317.84,3352.0
2023-02-17 13:55:00,317.74,317.81,317.53,317.79,1895.0,317.74,317.81,317.53,317.79,1895.0
2023-02-17 14:00:00,317.8,318.32,317.8,318.26,1800.0,317.8,318.32,317.8,318.26,1800.0
2023-02-17 14:05:00,318.3,318.42,318.22,318.23,2200.0,318.3,318.42,318.22,318.23,2200.0
2023-02-17 14:10:00,318.22,318.33,317.7,317.7,2646.0,318.22,318.33,317.7,317.7,2646.0
2023-02-17 14:15:00,317.77,318.39,317.77,318.2,4291.0,317.77,318.39,317.77,318.2,4291.0
2023-02-17 14:20:00,318.37,319.41,318.36,319.41,3260.0,318.37,319.41,318.36,319.41,3260.0
2023-02-17 14:25:00,319.53,319.53,319.2,319.2,900.0,319.53,319.53,319.2,319.2,900.0
2023-02-17 14:30:00,319.31,319.83,319.31,319.73,4101.0,319.31,319.83,319.31,319.73,4101.0
2023-02-17 14:35:00,319.67,320.24,319.57,320.24,2019.0,319.67,320.24,319.57,320.24,2019.0
2023-02-17 14:40:00,320.08,320.24,319.9,319.99,1401.0,320.08,320.24,319.9,319.99,1401.0
2023-02-17 14:45:00,319.8,319.81,319.54,319.63,2462.0,319.8,319.81,319.54,319.63,2462.0
2023-02-17 14:50:00,319.83,320.32,319.74,320.24,2124.0,319.83,320.32,319.74,320.24,2124.0
2023-02-17 14:55:00,320.15,320.38,320.02,320.02,2600.0,320.15,320.38,320.02,320.02,2600.0
2023-02-17 15:00:00,320.1,320.38,319.79,319.79,4851.0,320.1,320.38,319.79,319.79,4851.0
2023-02-17 15:05:00,319.8,319.8,319.34,319.59,4195.0,319.8,319.8,319.34,319.59,4195.0
2023-02-17 15:10:00,319.69,319.69,319.0,319.27,2111.0,319.69,319.69,319.0,319.27,2111.0
2023-02-17 15:15:00,319.19,319.5,318.94,319.23,2372.0,319.19,319.5,318.94,319.23,2372.0
2023-02-17 15:20:00,319.21,319.46,319.07,319.16,4400.0,319.21,319.46,319.07,319.16,4400.0
2023-02-17 15:25:00,319.13,319.49,318.6,318.62,3908.0,319.13,319.49,318.6,318.62,3908.0
2023-02-17 15:30:00,318.78,319.35,318.65,319.33,7285.0,318.78,319.35,318.65,319.33,7285.0
2023-02-17 15:35:00,319.46,319.51,318.92,319.03,8390.0,319.46,319.51,318.92,319.03,8390.0
2023-02-17 15:40:00,318.98,319.35,318.98,319.14,5878.0,318.98,319.35,318.98,319.14,5878.0
2023-02-17 15:45:00,319.09,319.48,319.02,319.36,5921.0,319.09,319.48,319.02,319.36,5921.0
2023-02-17 15:50:00,319.34,320.34,319.34,320.24,17922.0,319.34,320.34,319.34,320.24,17922.0
2023-02-17 15:55:00,320.33,320.79,320.19,320.27,39422.0,320.33,320.79,320.19,320.27,39422.0
2023-02-21 09:30:00,314.83,316.03,314.14,315.65,17724.0,314.83,316.03,314.14,315.65,17724.0
2023-02-21 09:35:00,316.08,316.77,314.7,315.16,15633.0,316.08,316.77,314.7,315.16,15633.0
2023-02-21 09:40:00,314.62,316.28,314.61,315.79,16712.0,314.62,316.28,314.61,315.79,16712.0
2023-02-21 09:45:00,315.15,315.57,314.2,314.88,11003.0,315.15,315.57,314.2,314.88,11003.0
2023-02-21 09:50:00,314.9,315.35,313.95,314.86,6011.0,314.9,315.35,313.95,314.86,6011.0
2023-02-21 09:55:00,315.14,315.5,313.98,314.53,5639.0,315.14,315.5,313.98,314.53,5639.0
2023-02-21 10:00:00,314.64,315.59,314.08,315.21,5885.0,314.64,315.59,314.08,315.21,5885.0
2023-02-21 10:05:00,315.75,315.79,314.74,315.26,5758.0,315.75,315.79,314.74,315.26,5758.0
2023-02-21 10:10:00,315.11,315.32,314.2,314.86,4462.0,315.11,315.32,314.2,314.86,4462.0
2023-02-21 10:15:00,314.84,316.1,314.82,316.1,4710.0,314.84,316.1,314.82,316.1,4710.0
2023-02-21 10:20:00,315.98,316.36,315.82,316.06,3299.0,315.98,316.36,315.82,316.06,3299.0
2023-02-21 10:25:00,315.94,316.54,315.94,316.07,3802.0,315.94,316.54,315.94,316.07,3802.0
2023-02-21 10:30:00,316.06,317.54,316.06,317.29,19288.0,316.06,317.54,316.06,317.29,19288.0
2023-02-21 10:35:00,316.96,317.81,316.96,317.8,2509.0,316.96,317.81,316.96,317.8,2509.0
2023-02-21 10:40:00,317.93,318.34,317.2,317.2,5798.0,317.93,318.34,317.2,317.2,5798.0
2023-02-21 10:45:00,317.24,317.52,316.95,317.21,4350.0,317.24,317.52,316.95,317.21,4350.0
2023-02-21 10:50:00,317.37,317.83,317.37,317.56,1493.0,317.37,317.83,317.37,317.56,1493.0
2023-02-21 10:55:00,317.39,317.79,317.36,317.71,2212.0,317.39,317.79,317.36,317.71,2212.0
2023-02-21 11:00:00,317.79,318.14,317.69,317.69,2500.0,317.79,318.14,317.69,317.69,2500.0
2023-02-21 11:05:00,317.69,317.79,317.5,317.71,1229.0,317.69,317.79,317.5,317.71,1229.0
2023-02-21 11:10:00,317.75,318.25,317.75,318.25,2666.0,317.75,318.25,317.75,318.25,2666.0
2023-02-21 11:15:00,318.16,318.16,317.2,317.43,9566.0,318.16,318.16,317.2,317.43,9566.0
2023-02-21 11:20:00,317.55,317.55,316.61,316.78,11787.0,317.55,317.55,316.61,316.78,11787.0
2023-02-21 11:25:00,316.88,316.93,316.5,316.65,5894.0,316.88,316.93,316.5,316.65,5894.0
2023-02-21 11:30:00,316.66,316.67,315.93,316.28,23104.0,316.66,316.67,315.93,316.28,23104.0
2023-02-21 11:35:00,316.33,316.68,316.12,316.66,5616.0,316.33,316.68,316.12,316.66,5616.0
2023-02-21 11:40:00,316.53,316.68,316.23,316.37,3530.0,316.53,316.68,316.23,316.37,3530.0
2023-02-21 11:45:00,316.23,316.23,315.65,315.68,3667.0,316.23,316.23,315.65,315.68,3667.0
2023-02-21 11:50:00,315.49,316.37,315.49,315.98,13628.0,315.49,316.37,315.49,315.98,13628.0
2023-02-21 11:55:00,316.02,316.39,315.95,316.02,4240.0,316.02,316.39,315.95,316.02,4240.0
2023-02-21 12:00:00,315.96,316.25,315.91,316.1,3500.0,315.96,316.25,315.91,316.1,3500.0
2023-02-21 12:05:00,316.12,316.31,315.79,316.25,10133.0,316.12,316.31,315.79,316.25,10133.0
2023-02-21 12:10:00,316.33,316.33,315.6,315.66,4412.0,316.33,316.33,315.6,315.66,4412.0
2023-02-21 12:15:00,315.68,315.81,315.61,315.78,1100.0,315.68,315.81,315.61,315.78,1100.0
2023-02-21 12:20:00,315.78,315.92,315.62,315.79,1200.0,315.78,315.92,315.62,315.79,1200.0
2023-02-21 12:25:00,315.88,316.02,315.61,315.61,2300.0,315.88,316.02,315.61,315.61,2300.0
2023-02-21 12:30:00,315.63,315.84,315.42,315.65,3800.0,315.63,315.84,315.42,315.65,3800.0
2023-02-21 12:35:00,315.52,315.99,315.47,315.99,3400.0,315.52,315.99,315.47,315.99,3400.0
2023-02-21 12:40:00,315.99,316.35,315.94,316.06,6974.0,315.99,316.35,315.94,316.06,6974.0
2023-02-21 12:45:00,316.18,316.43,315.94,316.13,3155.0,316.18,316.43,315.94,316.13,3155.0
2023-02-21 12:50:00,316.23,316.67,316.23,316.51,1700.0,316.23,316.67,316.23,316.51,1700.0
2023-02-21 12:55:00,316.51,316.67,316.44,316.56,1200.0,316.51,316.67,316.44,316.56,1200.0
2023-02-21 13:00:00,316.56,316.62,316.19,316.34,11854.0,316.56,316.62,316.19,316.34,11854.0
2023-02-21 13:05:00,316.47,316.96,316.37,316.37,11764.0,316.47,316.96,316.37,316.37,11764.0
2023-02-21 13:10:00,316.05,316.15,315.44,315.59,23239.0,316.05,316.15,315.44,315.59,23239.0
2023-02-21 13:15:00,315.56,316.24,315.45,316.2,22420.0,315.56,316.24,315.45,316.2,22420.0
2023-02-21 13:20:00,315.97,316.41,315.82,316.16,2200.0,315.97,316.41,315.82,316.16,2200.0
2023-02-21 13:25:00,316.02,316.28,315.7,316.28,1400.0,316.02,316.28,315.7,316.28,1400.0
2023-02-21 13:30:00,316.28,316.31,315.8,316.04,1700.0,316.28,316.31,315.8,316.04,1700.0
2023-02-21 13:35:00,316.01,316.14,315.91,315.91,500.0,316.01,316.14,315.91,315.91,500.0
2023-02-21 13:40:00,315.84,316.41,315.84,316.41,2500.0,315.84,316.41,315.84,316.41,2500.0
2023-02-21 13:45:00,316.25,316.39,316.0,316.01,1194.0,316.25,316.39,316.0,316.01,1194.0
2023-02-21 13:50:00,316.13,316.13,315.42,315.58,13358.0,316.13,316.13,315.42,315.58,13358.0
2023-02-21 13:55:00,315.6,315.7,315.43,315.66,2304.0,315.6,315.7,315.43,315.66,2304.0
2023-02-21 14:00:00,315.44,315.88,315.34,315.75,3137.0,315.44,315.88,315.34,315.75,3137.0
2023-02-21 14:05:00,315.64,315.78,315.31,315.31,1700.0,315.64,315.78,315.31,315.31,1700.0
2023-02-21 14:10:00,315.38,315.49,315.05,315.29,7197.0,315.38,315.49,315.05,315.29,7197.0
2023-02-21 14:15:00,315.09,315.27,314.72,314.88,3654.0,315.09,315.27,314.72,314.88,3654.0
2023-02-21 14:20:00,314.73,315.08,314.72,314.81,2400.0,314.73,315.08,314.72,314.81,2400.0
2023-02-21 14:25:00,314.82,315.45,314.82,315.45,5100.0,314.82,315.45,314.82,315.45,5100.0
2023-02-21 14:30:00,315.28,315.5,314.94,315.48,4720.0,315.28,315.5,314.94,315.48,4720.0
2023-02-21 14:35:00,315.57,315.85,315.42,315.65,5142.0,315.57,315.85,315.42,315.65,5142.0
2023-02-21 14:40:00,315.79,316.18,315.59,315.94,2528.0,315.79,316.18,315.59,315.94,2528.0
2023-02-21 14:45:00,315.94,316.39,315.74,315.74,3318.0,315.94,316.39,315.74,315.74,3318.0
2023-02-21 14:50:00,315.52,315.56,315.21,315.23,1900.0,315.52,315.56,315.21,315.23,1900.0
2023-02-21 14:55:00,315.28,315.46,314.81,314.86,9766.0,315.28,315.46,314.81,314.86,9766.0
2023-02-21 15:00:00,314.88,315.12,314.75,315.12,3800.0,314.88,315.12,314.75,315.12,3800.0
2023-02-21 15:05:00,315.19,315.66,314.74,314.74,27347.0,315.19,315.66,314.74,314.74,27347.0
2023-02-21 15:10:00,314.85,315.05,314.17,314.25,5351.0,314.85,315.05,314.17,314.25,5351.0
2023-02-21 15:15:00,314.08,314.79,314.03,314.35,5171.0,314.08,314.79,314.03,314.35,5171.0
2023-02-21 15:20:00,314.32,314.6,314.17,314.48,3427.0,314.32,314.6,314.17,314.48,3427.0
2023-02-21 15:25:00,314.48,314.54,313.8,314.07,8080.0,314.48,314.54,313.8,314.07,8080.0
2023-02-21 15:30:00,314.16,315.9,314.16,315.75,43450.0,314.16,315.9,314.16,315.75,43450.0
2023-02-21 15:35:00,315.79,315.93,314.98,315.31,6990.0,315.79,315.93,314.98,315.31,6990.0
2023-02-21 15:40:00,315.4,315.6,315.0,315.23,4185.0,315.4,315.6,315.0,315.23,4185.0
2023-02-21 15:45:00,315.33,315.68,314.86,315.08,13388.0,315.33,315.68,314.86,315.08,13388.0
2023-02-21 15:50:00,315.19,315.22,314.6,314.63,31109.0,315.19,315.22,314.6,314.63,31109.0
2023-02-21 15:55:00,314.77,315.15,314.03,314.12,53075.0,314.77,315.15,314.03,314.12,53075.0
2023-02-22 09:30:00,313.77,314.93,313.46,314.05,12839.0,313.77,314.93,313.46,314.05,12839.0
2023-02-22 09:35:00,314.02,314.76,313.53,314.76,3000.0,314.02,314.76,313.53,314.76,3000.0
2023-02-22 09:40:00,314.81,316.18,314.8,316.18,4614.0,314.81,316.18,314.8,316.18,4614.0
2023-02-22 09:45:00,316.33,317.04,316.0,316.6,4409.0,316.33,317.04,316.0,316.6,4409.0
2023-02-22 09:50:00,316.33,316.33,315.38,315.68,4677.0,316.33,316.33,315.38,315.68,4677.0
2023-02-22 09:55:00,315.5,316.19,315.5,315.88,2496.0,315.5,316.19,315.5,315.88,2496.0
2023-02-22 10:00:00,315.73,315.85,315.03,315.7,3074.0,315.73,315.85,315.03,315.7,3074.0
2023-02-22 10:05:00,315.56,316.11,315.17,315.41,24758.0,315.56,316.11,315.17,315.41,24758.0
2023-02-22 10:10:00,315.41,315.41,314.04,314.67,9349.0,315.41,315.41,314.04,314.67,9349.0
2023-02-22 10:15:00,314.67,314.76,313.85,314.47,6537.0,314.67,314.76,313.85,314.47,6537.0
2023-02-22 10:20:00,314.5,314.98,314.37,314.69,9576.0,314.5,314.98,314.37,314.69,9576.0
2023-02-22 10:25:00,314.77,314.77,313.81,314.07,3294.0,314.77,314.77,313.81,314.07,3294.0
2023-02-22 10:30:00,313.96,314.19,312.55,312.8,18666.0,313.96,314.19,312.55,312.8,18666.0
2023-02-22 10:35:00,312.86,313.12,312.35,312.53,4645.0,312.86,313.12,312.35,312.53,4645.0
2023-02-22 10:40:00,312.79,313.17,312.52,312.68,3428.0,312.79,313.17,312.52,312.68,3428.0
2023-02-22 10:45:00,313.05,313.4,312.65,312.65,3006.0,313.05,313.4,312.65,312.65,3006.0
2023-02-22 10:50:00,313.0,313.63,312.84,313.55,4406.0,313.0,313.63,312.84,313.55,4406.0
2023-02-22 10:55:00,313.5,314.15,313.5,313.9,8047.0,313.5,314.15,313.5,313.9,8047.0
2023-02-22 11:00:00,314.29,314.99,314.1,314.76,12354.0,314.29,314.99,314.1,314.76,12354.0
2023-02-22 11:05:00,315.1,315.38,315.1,315.11,807.0,315.1,315.38,315.1,315.11,807.0
2023-02-22 11:10:00,315.13,315.26,314.71,315.0,5228.0,315.13,315.26,314.71,315.0,5228.0
2023-02-22 11:15:00,314.93,315.32,314.89,315.32,800.0,314.93,315.32,314.89,315.32,800.0
2023-02-22 11:20:00,315.47,315.48,315.15,315.15,5704.0,315.47,315.48,315.15,315.15,5704.0
2023-02-22 11:25:00,315.0,315.14,314.87,315.0,3351.0,315.0,315.14,314.87,315.0,3351.0
2023-02-22 11:30:00,315.03,315.5,315.0,315.36,2984.0,315.03,315.5,315.0,315.36,2984.0
2023-02-22 11:35:00,315.7,315.96,315.3,315.3,2213.0,315.7,315.96,315.3,315.3,2213.0
2023-02-22 11:40:00,315.46,315.67,315.21,315.67,725.0,315.46,315.67,315.21,315.67,725.0
2023-02-22 11:45:00,315.43,315.56,315.32,315.32,625.0,315.43,315.56,315.32,315.32,625.0
2023-02-22 11:50:00,315.23,315.62,314.98,315.0,4439.0,315.23,315.62,314.98,315.0,4439.0
2023-02-22 11:55:00,315.22,315.42,315.06,315.28,2016.0,315.22,315.42,315.06,315.28,2016.0
2023-02-22 12:00:00,315.21,315.4,315.08,315.13,872.0,315.21,315.4,315.08,315.13,872.0
2023-02-22 12:05:00,315.33,315.51,315.25,315.35,2516.0,315.33,315.51,315.25,315.35,2516.0
2023-02-22 12:10:00,315.04,315.61,314.99,315.61,6359.0,315.04,315.61,314.99,315.61,6359.0
2023-02-22 12:15:00,315.5,315.89,315.5,315.85,5100.0,315.5,315.89,315.5,315.85,5100.0
2023-02-22 12:20:00,315.96,316.25,315.96,316.1,2793.0,315.96,316.25,315.96,316.1,2793.0
2023-02-22 12:25:00,316.21,316.66,316.21,316.27,3169.0,316.21,316.66,316.21,316.27,3169.0
2023-02-22 12:30:00,316.19,316.36,316.03,316.36,2632.0,316.19,316.36,316.03,316.36,2632.0
2023-02-22 12:35:00,316.26,316.48,316.0,316.18,1700.0,316.26,316.48,316.0,316.18,1700.0
2023-02-22 12:40:00,316.03,316.47,316.03,316.38,1003.0,316.03,316.47,316.03,316.38,1003.0
2023-02-22 12:45:00,316.58,316.58,316.06,316.06,2500.0,316.58,316.58,316.06,316.06,2500.0
2023-02-22 12:50:00,315.81,316.21,315.75,315.81,506.0,315.81,316.21,315.75,315.81,506.0
2023-02-22 12:55:00,315.72,315.74,315.61,315.62,700.0,315.72,315.74,315.61,315.62,700.0
2023-02-22 13:00:00,315.84,315.84,315.48,315.65,1453.0,315.84,315.84,315.48,315.65,1453.0
2023-02-22 13:05:00,315.64,316.2,315.5,316.2,18899.0,315.64,316.2,315.5,316.2,18899.0
2023-02-22 13:10:00,316.0,316.18,315.86,315.86,380.0,316.0,316.18,315.86,315.86,380.0
2023-02-22 13:15:00,315.89,316.34,315.83,316.28,2093.0,315.89,316.34,315.83,316.28,2093.0
2023-02-22 13:20:00,316.3,316.6,316.11,316.43,3321.0,316.3,316.6,316.11,316.43,3321.0
2023-02-22 13:25:00,316.46,316.84,316.46,316.77,1665.0,316.46,316.84,316.46,316.77,1665.0
2023-02-22 13:30:00,316.64,316.8,316.29,316.7,1463.0,316.64,316.8,316.29,316.7,1463.0
2023-02-22 13:35:00,316.74,317.54,316.72,317.53,3950.0,316.74,317.54,316.72,317.53,3950.0
2023-02-22 13:40:00,317.45,317.53,317.24,317.45,1100.0,317.45,317.53,317.24,317.45,1100.0
2023-02-22 13:45:00,317.15,317.15,316.68,316.68,12055.0,317.15,317.15,316.68,316.68,12055.0
2023-02-22 13:50:00,316.63,316.87,316.43,316.44,1108.0,316.63,316.87,316.43,316.44,1108.0
2023-02-22 13:55:00,316.6,316.81,316.5,316.54,4494.0,316.6,316.81,316.5,316.54,4494.0
2023-02-22 14:00:00,316.53,317.15,315.48,316.37,11929.0,316.53,317.15,315.48,316.37,11929.0
2023-02-22 14:05:00,316.31,316.71,315.59,316.25,3300.0,316.31,316.71,315.59,316.25,3300.0
2023-02-22 14:10:00,316.29,316.5,315.4,315.85,4003.0,316.29,316.5,315.4,315.85,4003.0
2023-02-22 14:15:00,315.91,316.37,315.4,316.37,5568.0,315.91,316.37,315.4,316.37,5568.0
2023-02-22 14:20:00,316.34,316.97,316.0,316.19,4000.0,316.34,316.97,316.0,316.19,4000.0
2023-02-22 14:25:00,316.15,316.29,315.93,316.05,978.0,316.15,316.29,315.93,316.05,978.0
2023-02-22 14:30:00,316.11,316.4,315.43,315.76,2700.0,316.11,316.4,315.43,315.76,2700.0
2023-02-22 14:35:00,315.82,316.14,315.5,315.95,5712.0,315.82,316.14,315.5,315.95,5712.0
2023-02-22 14:40:00,315.96,315.97,315.36,315.65,2496.0,315.96,315.97,315.36,315.65,2496.0
2023-02-22 14:45:00,315.61,316.44,315.31,316.44,1500.0,315.61,316.44,315.31,316.44,1500.0
2023-02-22 14:50:00,316.14,316.38,315.66,315.66,1900.0,316.14,316.38,315.66,315.66,1900.0
2023-02-22 14:55:00,315.14,315.36,314.89,315.15,5035.0,315.14,315.36,314.89,315.15,5035.0
2023-02-22 15:00:00,315.07,315.52,314.96,315.52,5071.0,315.07,315.52,314.96,315.52,5071.0
2023-02-22 15:05:00,315.69,315.93,315.3,315.33,1899.0,315.69,315.93,315.3,315.33,1899.0
2023-02-22 15:10:00,315.58,316.03,315.46,315.77,5200.0,315.58,316.03,315.46,315.77,5200.0
2023-02-22 15:15:00,315.68,316.23,315.59,315.82,3315.0,315.68,316.23,315.59,315.82,3315.0
2023-02-22 15:20:00,315.67,316.36,315.18,316.25,3946.0,315.67,316.36,315.18,316.25,3946.0
2023-02-22 15:25:00,316.3,316.6,315.68,315.68,3100.0,316.3,316.6,315.68,315.68,3100.0
2023-02-22 15:30:00,315.37,316.12,315.3,315.94,3144.0,315.37,316.12,315.3,315.94,3144.0
2023-02-22 15:35:00,316.03,316.03,315.23,315.24,6326.0,316.03,316.03,315.23,315.24,6326.0
2023-02-22 15:40:00,315.24,315.46,315.01,315.15,5800.0,315.24,315.46,315.01,315.15,5800.0
2023-02-22 15:45:00,315.15,315.69,315.06,315.43,4640.0,315.15,315.69,315.06,315.43,4640.0
2023-02-22 15:50:00,315.19,315.94,315.0,315.6,11275.0,315.19,315.94,315.0,315.6,11275.0
2023-02-22 15:55:00,315.73,316.64,315.68,316.62,23087.0,315.73,316.64,315.68,316.62,23087.0
2023-02-23 09:30:00,317.02,317.31,315.19,315.47,14056.0,317.02,317.31,315.19,315.47,14056.0
2023-02-23 09:35:00,315.48,316.28,315.17,316.04,15609.0,315.48,316.28,315.17,316.04,15609.0
2023-02-23 09:40:00,316.18,316.41,315.32,315.45,12074.0,316.18,316.41,315.32,315.45,12074.0
2023-02-23 09:45:00,315.6,316.49,315.4,316.02,11698.0,315.6,316.49,315.4,316.02,11698.0
2023-02-23 09:50:00,315.73,315.89,315.32,315.78,6649.0,315.73,315.89,315.32,315.78,6649.0
2023-02-23 09:55:00,315.79,316.05,315.2,315.54,12033.0,315.79,316.05,315.2,315.54,12033.0
2023-02-23 10:00:00,315.59,316.09,315.16,315.75,31878.0,315.59,316.09,315.16,315.75,31878.0
2023-02-23 10:05:00,315.75,315.75,314.91,315.53,11179.0,315.75,315.75,314.91,315.53,11179.0
2023-02-23 10:10:00,315.48,315.49,314.2,314.98,10376.0,315.48,315.49,314.2,314.98,10376.0
2023-02-23 10:15:00,315.12,315.2,314.18,314.32,7994.0,315.12,315.2,314.18,314.32,7994.0
2023-02-23 10:20:00,314.46,315.14,314.35,314.79,9650.0,314.46,315.14,314.35,314.79,9650.0
2023-02-23 10:25:00,314.6,314.68,313.37,313.44,13813.0,314.6,314.68,313.37,313.44,13813.0
2023-02-23 10:30:00,313.62,314.31,312.67,314.31,23437.0,313.62,314.31,312.67,314.31,23437.0
2023-02-23 10:35:00,314.2,314.21,313.29,313.29,6880.0,314.2,314.21,313.29,313.29,6880.0
2023-02-23 10:40:00,313.0,313.5,312.87,312.92,6750.0,313.0,313.5,312.87,312.92,6750.0
2023-02-23 10:45:00,312.87,312.87,311.74,311.74,17007.0,312.87,312.87,311.74,311.74,17007.0
2023-02-23 10:50:00,311.71,311.89,311.08,311.27,6170.0,311.71,311.89,311.08,311.27,6170.0
2023-02-23 10:55:00,311.13,311.66,310.21,311.56,9482.0,311.13,311.66,310.21,311.56,9482.0
2023-02-23 11:00:00,311.31,312.49,311.22,311.65,9226.0,311.31,312.49,311.22,311.65,9226.0
2023-02-23 11:05:00,311.7,311.7,310.46,311.59,14863.0,311.7,311.7,310.46,311.59,14863.0
2023-02-23 11:10:00,311.86,312.4,311.36,312.11,5800.0,311.86,312.4,311.36,312.11,5800.0
2023-02-23 11:15:00,311.96,312.25,311.87,311.94,2424.0,311.96,312.25,311.87,311.94,2424.0
2023-02-23 11:20:00,311.93,311.93,311.33,311.42,4186.0,311.93,311.93,311.33,311.42,4186.0
2023-02-23 11:25:00,311.87,312.32,311.41,311.81,9470.0,311.87,312.32,311.41,311.81,9470.0
2023-02-23 11:30:00,311.86,312.21,311.38,311.45,3694.0,311.86,312.21,311.38,311.45,3694.0
2023-02-23 11:35:00,311.35,311.64,311.23,311.42,2691.0,311.35,311.64,311.23,311.42,2691.0
2023-02-23 11:40:00,311.25,311.43,310.7,310.99,16946.0,311.25,311.43,310.7,310.99,16946.0
2023-02-23 11:45:00,311.26,311.96,311.08,311.62,6700.0,311.26,311.96,311.08,311.62,6700.0
2023-02-23 11:50:00,311.6,311.67,311.07,311.1,9162.0,311.6,311.67,311.07,311.1,9162.0
2023-02-23 11:55:00,310.98,311.37,310.97,311.15,4158.0,310.98,311.37,310.97,311.15,4158.0
2023-02-23 12:00:00,311.14,312.24,311.14,312.12,8550.0,311.14,312.24,311.14,312.12,8550.0
2023-02-23 12:05:00,312.13,312.24,311.77,311.91,1400.0,312.13,312.24,311.77,311.91,1400.0
2023-02-23 12:10:00,311.74,312.0,311.22,312.0,5070.0,311.74,312.0,311.22,312.0,5070.0
2023-02-23 12:15:00,311.74,312.73,311.74,312.3,2453.0,311.74,312.73,311.74,312.3,2453.0
2023-02-23 12:20:00,312.22,312.6,311.85,312.4,4022.0,312.22,312.6,311.85,312.4,4022.0
2023-02-23 12:25:00,312.4,312.51,311.91,312.22,2026.0,312.4,312.51,311.91,312.22,2026.0
2023-02-23 12:30:00,311.98,313.27,311.98,313.27,7705.0,311.98,313.27,311.98,313.27,7705.0
2023-02-23 12:35:00,313.13,313.56,313.13,313.25,1884.0,313.13,313.56,313.13,313.25,1884.0
2023-02-23 12:40:00,313.49,313.9,313.06,313.9,5960.0,313.49,313.9,313.06,313.9,5960.0
2023-02-23 12:45:00,313.62,313.69,313.34,313.65,6200.0,313.62,313.69,313.34,313.65,6200.0
2023-02-23 12:50:00,313.67,314.07,313.64,314.07,2300.0,313.67,314.07,313.64,314.07,2300.0
2023-02-23 12:55:00,314.05,314.08,313.68,313.69,1424.0,314.05,314.08,313.68,313.69,1424.0
2023-02-23 13:00:00,313.8,314.36,313.51,313.74,5752.0,313.8,314.36,313.51,313.74,5752.0
2023-02-23 13:05:00,313.74,313.95,313.7,313.82,1212.0,313.74,313.95,313.7,313.82,1212.0
2023-02-23 13:10:00,313.69,314.08,313.65,313.88,1856.0,313.69,314.08,313.65,313.88,1856.0
2023-02-23 13:15:00,313.67,313.94,313.53,313.94,1929.0,313.67,313.94,313.53,313.94,1929.0
2023-02-23 13:20:00,313.88,314.06,313.67,313.67,6365.0,313.88,314.06,313.67,313.67,6365.0
2023-02-23 13:25:00,313.71,313.86,313.52,313.86,1698.0,313.71,313.86,313.52,313.86,1698.0
2023-02-23 13:30:00,313.69,314.09,313.62,314.0,2636.0,313.69,314.09,313.62,314.0,2636.0
2023-02-23 13:35:00,314.09,314.37,314.04,314.26,2104.0,314.09,314.37,314.04,314.26,2104.0
2023-02-23 13:40:00,314.32,314.82,314.23,314.26,5749.0,314.32,314.82,314.23,314.26,5749.0
2023-02-23 13:45:00,314.26,314.45,314.07,314.45,6300.0,314.26,314.45,314.07,314.45,6300.0
2023-02-23 13:50:00,314.36,314.67,314.34,314.41,3664.0,314.36,314.67,314.34,314.41,3664.0
2023-02-23 13:55:00,314.39,314.45,313.88,314.2,1912.0,314.39,314.45,313.88,314.2,1912.0
2023-02-23 14:00:00,314.01,314.23,313.87,314.17,3154.0,314.01,314.23,313.87,314.17,3154.0
2023-02-23 14:05:00,314.23,314.37,314.11,314.11,900.0,314.23,314.37,314.11,314.11,900.0
2023-02-23 14:10:00,314.09,314.37,313.9,314.37,2604.0,314.09,314.37,313.9,314.37,2604.0
2023-02-23 14:15:00,314.37,315.01,314.36,314.85,5360.0,314.37,315.01,314.36,314.85,5360.0
2023-02-23 14:20:00,314.96,315.45,314.89,315.11,6123.0,314.96,315.45,314.89,315.11,6123.0
2023-02-23 14:25:00,315.14,315.5,315.14,315.42,3827.0,315.14,315.5,315.14,315.42,3827.0
2023-02-23 14:30:00,315.74,316.68,315.73,316.57,3074.0,315.74,316.68,315.73,316.57,3074.0
2023-02-23 14:35:00,316.64,316.65,316.2,316.25,3826.0,316.64,316.65,316.2,316.25,3826.0
2023-02-23 14:40:00,316.25,316.36,315.98,316.35,4274.0,316.25,316.36,315.98,316.35,4274.0
2023-02-23 14:45:00,316.33,316.75,316.14,316.25,3987.0,316.33,316.75,316.14,316.25,3987.0
2023-02-23 14:50:00,316.21,316.21,315.91,315.99,1100.0,316.21,316.21,315.91,315.99,1100.0
2023-02-23 14:55:00,315.99,316.02,315.41,315.54,2255.0,315.99,316.02,315.41,315.54,2255.0
2023-02-23 15:00:00,315.66,316.4,315.66,316.4,2213.0,315.66,316.4,315.66,316.4,2213.0
2023-02-23 15:05:00,316.69,316.69,315.99,315.99,2488.0,316.69,316.69,315.99,315.99,2488.0
2023-02-23 15:10:00,316.11,316.48,316.11,316.48,2290.0,316.11,316.48,316.11,316.48,2290.0
2023-02-23 15:15:00,316.64,316.73,316.48,316.48,3746.0,316.64,316.73,316.48,316.48,3746.0
2023-02-23 15:20:00,316.56,317.03,316.37,316.92,2810.0,316.56,317.03,316.37,316.92,2810.0
2023-02-23 15:25:00,316.98,317.42,316.78,317.33,5692.0,316.98,317.42,316.78,317.33,5692.0
2023-02-23 15:30:00,317.33,317.61,317.12,317.61,9469.0,317.33,317.61,317.12,317.61,9469.0
2023-02-23 15:35:00,317.44,317.62,317.33,317.55,5686.0,317.44,317.62,317.33,317.55,5686.0
2023-02-23 15:40:00,317.61,317.7,317.3,317.67,6264.0,317.61,317.7,317.3,317.67,6264.0
2023-02-23 15:45:00,317.61,317.83,317.26,317.72,9804.0,317.61,317.83,317.26,317.72,9804.0
2023-02-23 15:50:00,317.8,317.89,317.27,317.87,23425.0,317.8,317.89,317.27,317.87,23425.0
2023-02-23 15:55:00,317.83,318.0,317.54,317.8,27573.0,317.83,318.0,317.54,317.8,27573.0
2023-02-24 09:30:00,313.33,313.33,309.56,310.0,34372.0,313.33,313.33,309.56,310.0,34372.0
2023-02-24 09:35:00,310.0,311.09,309.55,310.1,21107.0,310.0,311.09,309.55,310.1,21107.0
2023-02-24 09:40:00,310.04,310.04,307.1,307.1,20292.0,310.04,310.04,307.1,307.1,20292.0
2023-02-24 09:45:00,307.01,307.63,306.16,307.61,15899.0,307.01,307.63,306.16,307.61,15899.0
2023-02-24 09:50:00,307.71,309.08,307.55,308.79,12184.0,307.71,309.08,307.55,308.79,12184.0
2023-02-24 09:55:00,308.86,309.52,308.5,308.94,10230.0,308.86,309.52,308.5,308.94,10230.0
2023-02-24 10:00:00,308.98,310.42,308.98,310.33,8412.0,308.98,310.42,308.98,310.33,8412.0
2023-02-24 10:05:00,310.12,310.28,308.91,309.11,5811.0,310.12,310.28,308.91,309.11,5811.0
2023-02-24 10:10:00,309.19,309.21,308.4,308.69,4962.0,309.19,309.21,308.4,308.69,4962.0
2023-02-24 10:15:00,308.72,309.91,308.43,309.3,4185.0,308.72,309.91,308.43,309.3,4185.0
2023-02-24 10:20:00,309.49,310.2,309.47,310.12,5085.0,309.49,310.2,309.47,310.12,5085.0
2023-02-24 10:25:00,310.15,311.02,310.04,311.02,3618.0,310.15,311.02,310.04,311.02,3618.0
2023-02-24 10:30:00,310.91,311.13,309.75,310.28,9562.0,310.91,311.13,309.75,310.28,9562.0
2023-02-24 10:35:00,310.38,311.01,310.29,310.49,8862.0,310.38,311.01,310.29,310.49,8862.0
2023-02-24 10:40:00,310.36,310.53,309.94,310.5,2389.0,310.36,310.53,309.94,310.5,2389.0
2023-02-24 10:45:00,310.87,311.0,309.91,309.91,2080.0,310.87,311.0,309.91,309.91,2080.0
2023-02-24 10:50:00,309.91,310.03,309.51,309.69,2775.0,309.91,310.03,309.51,309.69,2775.0
2023-02-24 10:55:00,309.7,310.23,309.53,309.98,6134.0,309.7,310.23,309.53,309.98,6134.0
2023-02-24 11:00:00,309.8,309.8,308.53,308.53,4298.0,309.8,309.8,308.53,308.53,4298.0
2023-02-24 11:05:00,308.75,309.34,308.75,309.19,1400.0,308.75,309.34,308.75,309.19,1400.0
2023-02-24 11:10:00,309.36,310.02,309.35,309.71,2352.0,309.36,310.02,309.35,309.71,2352.0
2023-02-24 11:15:00,309.66,310.02,309.54,309.65,2339.0,309.66,310.02,309.54,309.65,2339.0
2023-02-24 11:20:00,309.65,310.09,309.57,310.06,2401.0,309.65,310.09,309.57,310.06,2401.0
2023-02-24 11:25:00,310.05,311.03,310.04,310.52,6500.0,310.05,311.03,310.04,310.52,6500.0
2023-02-24 11:30:00,310.41,310.52,309.94,310.43,4020.0,310.41,310.52,309.94,310.43,4020.0
2023-02-24 11:35:00,310.17,310.24,309.14,309.3,3571.0,310.17,310.24,309.14,309.3,3571.0
2023-02-24 11:40:00,309.31,310.11,309.3,309.61,8003.0,309.31,310.11,309.3,309.61,8003.0
2023-02-24 11:45:00,309.53,310.29,309.53,310.03,8617.0,309.53,310.29,309.53,310.03,8617.0
2023-02-24 11:50:00,309.88,310.6,309.52,309.67,3700.0,309.88,310.6,309.52,309.67,3700.0
2023-02-24 11:55:00,309.51,309.51,309.07,309.29,7016.0,309.51,309.51,309.07,309.29,7016.0
2023-02-24 12:00:00,309.41,309.56,308.96,309.23,6369.0,309.41,309.56,308.96,309.23,6369.0
2023-02-24 12:05:00,308.94,309.36,308.62,308.63,7900.0,308.94,309.36,308.62,308.63,7900.0
2023-02-24 12:10:00,308.74,309.17,308.56,309.13,2323.0,308.74,309.17,308.56,309.13,2323.0
2023-02-24 12:15:00,309.32,309.44,308.81,308.92,4540.0,309.32,309.44,308.81,308.92,4540.0
2023-02-24 12:20:00,308.8,308.9,308.59,308.67,1585.0,308.8,308.9,308.59,308.67,1585.0
2023-02-24 12:25:00,308.69,308.71,308.31,308.41,3573.0,308.69,308.71,308.31,308.41,3573.0
2023-02-24 12:30:00,308.45,308.57,307.2,307.2,14496.0,308.45,308.57,307.2,307.2,14496.0
2023-02-24 12:35:00,307.27,307.49,306.9,306.9,5534.0,307.27,307.49,306.9,306.9,5534.0
2023-02-24 12:40:00,306.81,306.82,305.82,306.34,47019.0,306.81,306.82,305.82,306.34,47019.0
2023-02-24 12:45:00,306.31,307.2,306.31,306.74,4688.0,306.31,307.2,306.31,306.74,4688.0
2023-02-24 12:50:00,306.59,306.82,305.85,306.22,8814.0,306.59,306.82,305.85,306.22,8814.0
2023-02-24 12:55:00,306.23,306.36,306.05,306.36,1600.0,306.23,306.36,306.05,306.36,1600.0
2023-02-24 13:00:00,306.65,306.65,306.15,306.43,4462.0,306.65,306.65,306.15,306.43,4462.0
2023-02-24 13:05:00,306.35,306.98,306.35,306.88,7200.0,306.35,306.98,306.35,306.88,7200.0
2023-02-24 13:10:00,306.77,307.13,306.6,307.12,5990.0,306.77,307.13,306.6,307.12,5990.0
2023-02-24 13:15:00,307.0,307.24,306.79,306.79,3001.0,307.0,307.24,306.79,306.79,3001.0
2023-02-24 13:20:00,306.95,307.61,306.85,307.52,2399.0,306.95,307.61,306.85,307.52,2399.0
2023-02-24 13:25:00,307.6,307.6,307.22,307.26,3775.0,307.6,307.6,307.22,307.26,3775.0
2023-02-24 13:30:00,307.14,307.14,306.67,306.86,2600.0,307.14,307.14,306.67,306.86,2600.0
2023-02-24 13:35:00,306.85,307.08,306.77,307.05,1678.0,306.85,307.08,306.77,307.05,1678.0
2023-02-24 13:40:00,307.13,307.55,307.12,307.31,1440.0,307.13,307.55,307.12,307.31,1440.0
2023-02-24 13:45:00,307.19,307.88,307.19,307.44,5650.0,307.19,307.88,307.19,307.44,5650.0
2023-02-24 13:50:00,307.3,307.39,307.09,307.26,3513.0,307.3,307.39,307.09,307.26,3513.0
2023-02-24 13:55:00,307.31,307.32,306.5,306.62,5596.0,307.31,307.32,306.5,306.62,5596.0
2023-02-24 14:00:00,306.82,307.16,306.77,306.89,2503.0,306.82,307.16,306.77,306.89,2503.0
2023-02-24 14:05:00,306.98,307.26,306.76,306.76,2403.0,306.98,307.26,306.76,306.76,2403.0
2023-02-24 14:10:00,306.76,306.76,306.27,306.31,2910.0,306.76,306.76,306.27,306.31,2910.0
2023-02-24 14:15:00,306.47,306.67,306.44,306.5,3757.0,306.47,306.67,306.44,306.5,3757.0
2023-02-24 14:20:00,306.5,307.73,306.27,307.73,8494.0,306.5,307.73,306.27,307.73,8494.0
2023-02-24 14:25:00,307.85,308.19,307.16,307.19,20678.0,307.85,308.19,307.16,307.19,20678.0
2023-02-24 14:30:00,307.26,307.66,306.96,306.96,4636.0,307.26,307.66,306.96,306.96,4636.0
2023-02-24 14:35:00,306.95,307.33,306.84,307.22,4201.0,306.95,307.33,306.84,307.22,4201.0
2023-02-24 14:40:00,307.15,307.31,306.86,307.02,4575.0,307.15,307.31,306.86,307.02,4575.0
2023-02-24 14:45:00,307.13,307.74,307.05,307.43,5582.0,307.13,307.74,307.05,307.43,5582.0
2023-02-24 14:50:00,307.44,308.41,307.29,308.26,16504.0,307.44,308.41,307.29,308.26,16504.0
2023-02-24 14:55:00,308.21,308.57,308.18,308.2,14693.0,308.21,308.57,308.18,308.2,14693.0
2023-02-24 15:00:00,308.28,308.39,307.73,307.74,8053.0,308.28,308.39,307.73,307.74,8053.0
2023-02-24 15:05:00,307.83,308.28,307.83,308.12,8069.0,307.83,308.28,307.83,308.12,8069.0
2023-02-24 15:10:00,308.17,308.2,307.77,308.07,11263.0,308.17,308.2,307.77,308.07,11263.0
2023-02-24 15:15:00,308.16,308.35,307.65,308.28,7593.0,308.16,308.35,307.65,308.28,7593.0
2023-02-24 15:20:00,308.36,308.53,308.21,308.53,5174.0,308.36,308.53,308.21,308.53,5174.0
2023-02-24 15:25:00,308.41,309.11,308.33,308.63,48292.0,308.41,309.11,308.33,308.63,48292.0
2023-02-24 15:30:00,308.55,308.87,308.3,308.31,13663.0,308.55,308.87,308.3,308.31,13663.0
2023-02-24 15:35:00,308.25,308.29,307.87,308.16,5870.0,308.25,308.29,307.87,308.16,5870.0
2023-02-24 15:40:00,308.1,308.1,307.68,307.85,13948.0,308.1,308.1,307.68,307.85,13948.0
2023-02-24 15:45:00,307.79,308.09,307.69,307.8,6637.0,307.79,308.09,307.69,307.8,6637.0
2023-02-24 15:50:00,307.89,308.63,307.05,308.21,28100.0,307.89,308.63,307.05,308.21,28100.0
2023-02-24 15:55:00,308.4,308.76,307.85,307.85,56002.0,308.4,308.76,307.85,307.85,56002.0
2023-02-27 09:30:00,311.5,311.5,308.0,308.16,25600.0,311.5,311.5,308.0,308.16,25600.0
2023-02-27 09:35:00,308.32,308.74,307.35,307.94,46570.0,308.32,308.74,307.35,307.94,46570.0
2023-02-27 09:40:00,308.06,308.69,308.0,308.0,37505.0,308.06,308.69,308.0,308.0,37505.0
2023-02-27 09:45:00,308.0,310.4,307.95,310.13,18653.0,308.0,310.4,307.95,310.13,18653.0
2023-02-27 09:50:00,310.37,311.0,310.1,310.35,13923.0,310.37,311.0,310.1,310.35,13923.0
2023-02-27 09:55:00,310.5,310.97,309.7,310.9,9362.0,310.5,310.97,309.7,310.9,9362.0
2023-02-27 10:00:00,310.98,312.36,310.78,312.36,8497.0,310.98,312.36,310.78,312.36,8497.0
2023-02-27 10:05:00,312.31,312.83,311.26,312.49,15074.0,312.31,312.83,311.26,312.49,15074.0
2023-02-27 10:10:00,312.46,313.15,312.33,312.46,4264.0,312.46,313.15,312.33,312.46,4264.0
2023-02-27 10:15:00,312.49,312.76,312.42,312.42,2997.0,312.49,312.76,312.42,312.42,2997.0
2023-02-27 10:20:00,312.34,312.44,312.04,312.21,1500.0,312.34,312.44,312.04,312.21,1500.0
2023-02-27 10:25:00,312.35,312.68,312.28,312.4,4644.0,312.35,312.68,312.28,312.4,4644.0
2023-02-27 10:30:00,312.11,312.11,311.73,311.96,1890.0,312.11,312.11,311.73,311.96,1890.0
2023-02-27 10:35:00,311.79,311.79,310.56,310.56,4665.0,311.79,311.79,310.56,310.56,4665.0
2023-02-27 10:40:00,310.56,310.56,309.77,310.28,6753.0,310.56,310.56,309.77,310.28,6753.0
2023-02-27 10:45:00,310.17,310.71,309.76,310.71,3001.0,310.17,310.71,309.76,310.71,3001.0
2023-02-27 10:50:00,310.4,310.43,309.9,310.06,10045.0,310.4,310.43,309.9,310.06,10045.0
2023-02-27 10:55:00,309.85,310.44,309.29,310.44,7456.0,309.85,310.44,309.29,310.44,7456.0
2023-02-27 11:00:00,310.44,310.81,310.4,310.65,2700.0,310.44,310.81,310.4,310.65,2700.0
2023-02-27 11:05:00,310.8,311.83,310.8,311.83,2800.0,310.8,311.83,310.8,311.83,2800.0
2023-02-27 11:10:00,311.84,311.84,310.54,310.55,2100.0,311.84,311.84,310.54,310.55,2100.0
2023-02-27 11:15:00,310.92,311.39,310.34,310.55,17929.0,310.92,311.39,310.34,310.55,17929.0
2023-02-27 11:20:00,310.55,310.67,310.37,310.57,600.0,310.55,310.67,310.37,310.57,600.0
2023-02-27 11:25:00,310.48,310.67,310.3,310.51,1700.0,310.48,310.67,310.3,310.51,1700.0
2023-02-27 11:30:00,310.45,310.83,310.01,310.23,10838.0,310.45,310.83,310.01,310.23,10838.0
2023-02-27 11:35:00,310.2,310.38,310.01,310.12,14969.0,310.2,310.38,310.01,310.12,14969.0
2023-02-27 11:40:00,310.06,310.07,309.65,309.94,3661.0,310.06,310.07,309.65,309.94,3661.0
2023-02-27 11:45:00,309.92,310.91,309.74,310.89,5278.0,309.92,310.91,309.74,310.89,5278.0
2023-02-27 11:50:00,310.92,311.0,310.55,310.55,6704.0,310.92,311.0,310.55,310.55,6704.0
2023-02-27 11:55:00,310.52,310.61,310.43,310.61,2468.0,310.52,310.61,310.43,310.61,2468.0
2023-02-27 12:00:00,310.72,310.78,310.3,310.69,2400.0,310.72,310.78,310.3,310.69,2400.0
2023-02-27 12:05:00,310.49,311.16,310.49,311.05,4112.0,310.49,311.16,310.49,311.05,4112.0
2023-02-27 12:10:00,311.13,311.2,310.88,311.0,4745.0,311.13,311.2,310.88,311.0,4745.0
2023-02-27 12:15:00,311.06,311.32,310.85,310.88,6445.0,311.06,311.32,310.85,310.88,6445.0
2023-02-27 12:20:00,310.65,310.65,310.01,310.11,2914.0,310.65,310.65,310.01,310.11,2914.0
2023-02-27 12:25:00,310.12,310.16,309.91,309.91,861.0,310.12,310.16,309.91,309.91,861.0
2023-02-27 12:30:00,310.16,310.29,309.94,310.23,1000.0,310.16,310.29,309.94,310.23,1000.0
2023-02-27 12:35:00,310.01,310.03,309.79,309.79,1200.0,310.01,310.03,309.79,309.79,1200.0
2023-02-27 12:40:00,309.62,309.9,309.41,309.87,3974.0,309.62,309.9,309.41,309.87,3974.0
2023-02-27 12:45:00,309.87,310.44,309.86,310.44,1533.0,309.87,310.44,309.86,310.44,1533.0
2023-02-27 12:50:00,310.55,310.55,310.14,310.46,2000.0,310.55,310.55,310.14,310.46,2000.0
2023-02-27 12:55:00,310.71,310.9,310.71,310.71,1630.0,310.71,310.9,310.71,310.71,1630.0
2023-02-27 13:00:00,310.8,310.9,310.66,310.66,1650.0,310.8,310.9,310.66,310.66,1650.0
2023-02-27 13:05:00,310.61,310.74,310.53,310.74,3850.0,310.61,310.74,310.53,310.74,3850.0
2023-02-27 13:10:00,310.63,311.02,310.52,311.01,2966.0,310.63,311.02,310.52,311.01,2966.0
2023-02-27 13:15:00,311.0,311.26,310.85,310.91,3538.0,311.0,311.26,310.85,310.91,3538.0
2023-02-27 13:20:00,310.73,310.88,310.31,310.34,4193.0,310.73,310.88,310.31,310.34,4193.0
2023-02-27 13:25:00,310.43,310.68,310.32,310.62,3242.0,310.43,310.68,310.32,310.62,3242.0
2023-02-27 13:30:00,311.07,311.07,310.77,310.97,1999.0,311.07,311.07,310.77,310.97,1999.0
2023-02-27 13:35:00,310.76,310.76,310.3,310.3,1981.0,310.76,310.76,310.3,310.3,1981.0
2023-02-27 13:40:00,310.38,310.39,309.8,309.81,3650.0,310.38,310.39,309.8,309.81,3650.0
2023-02-27 13:45:00,309.9,310.08,309.83,309.91,3232.0,309.9,310.08,309.83,309.91,3232.0
2023-02-27 13:50:00,309.99,310.32,309.99,310.17,5221.0,309.99,310.32,309.99,310.17,5221.0
2023-02-27 13:55:00,310.23,310.37,310.1,310.3,2100.0,310.23,310.37,310.1,310.3,2100.0
2023-02-27 14:00:00,310.35,310.9,310.24,310.75,6411.0,310.35,310.9,310.24,310.75,6411.0
2023-02-27 14:05:00,310.64,310.68,310.55,310.57,700.0,310.64,310.68,310.55,310.57,700.0
2023-02-27 14:10:00,310.66,310.92,310.55,310.76,3842.0,310.66,310.92,310.55,310.76,3842.0
2023-02-27 14:15:00,310.5,310.57,310.35,310.41,3332.0,310.5,310.57,310.35,310.41,3332.0
2023-02-27 14:20:00,310.44,310.64,310.23,310.23,1200.0,310.44,310.64,310.23,310.23,1200.0
2023-02-27 14:25:00,310.25,310.39,310.24,310.26,3490.0,310.25,310.39,310.24,310.26,3490.0
2023-02-27 14:30:00,310.35,310.37,310.19,310.22,1750.0,310.35,310.37,310.19,310.22,1750.0
2023-02-27 14:35:00,310.28,310.28,309.95,309.95,2867.0,310.28,310.28,309.95,309.95,2867.0
2023-02-27 14:40:00,309.9,309.9,309.26,309.66,18055.0,309.9,309.9,309.26,309.66,18055.0
2023-02-27 14:45:00,309.67,309.67,309.23,309.39,2450.0,309.67,309.67,309.23,309.39,2450.0
2023-02-27 14:50:00,309.35,309.41,309.16,309.34,2487.0,309.35,309.41,309.16,309.34,2487.0
2023-02-27 14:55:00,309.34,309.52,309.27,309.48,1400.0,309.34,309.52,309.27,309.48,1400.0
2023-02-27 15:00:00,309.4,309.76,309.23,309.31,2849.0,309.4,309.76,309.23,309.31,2849.0
2023-02-27 15:05:00,309.2,309.45,308.95,309.36,7824.0,309.2,309.45,308.95,309.36,7824.0
2023-02-27 15:10:00,309.26,309.76,309.26,309.61,2039.0,309.26,309.76,309.26,309.61,2039.0
2023-02-27 15:15:00,309.45,309.57,309.1,309.48,3760.0,309.45,309.57,309.1,309.48,3760.0
2023-02-27 15:20:00,309.36,309.55,309.26,309.54,2700.0,309.36,309.55,309.26,309.54,2700.0
2023-02-27 15:25:00,309.56,309.91,309.42,309.91,5455.0,309.56,309.91,309.42,309.91,5455.0
2023-02-27 15:30:00,309.92,309.92,309.16,309.27,7293.0,309.92,309.92,309.16,309.27,7293.0
2023-02-27 15:35:00,309.4,309.43,308.89,309.14,8029.0,309.4,309.43,308.89,309.14,8029.0
2023-02-27 15:40:00,309.12,309.49,309.05,309.07,8635.0,309.12,309.49,309.05,309.07,8635.0
2023-02-27 15:45:00,309.04,309.42,309.03,309.19,14211.0,309.04,309.42,309.03,309.19,14211.0
2023-02-27 15:50:00,309.27,309.94,309.13,309.94,24369.0,309.27,309.94,309.13,309.94,24369.0
2023-02-27 15:55:00,310.14,310.31,309.86,310.23,48901.0,310.14,310.31,309.86,310.23,48901.0
2023-02-28 09:30:00,308.68,310.56,308.55,309.12,14235.0,308.68,310.56,308.55,309.12,14235.0
2023-02-28 09:35:00,308.8,309.49,308.44,308.48,8600.0,308.8,309.49,308.44,308.48,8600.0
2023-02-28 09:40:00,308.8,309.97,308.48,309.37,16581.0,308.8,309.97,308.48,309.37,16581.0
2023-02-28 09:45:00,309.7,310.46,309.48,309.7,3469.0,309.7,310.46,309.48,309.7,3469.0
2023-02-28 09:50:00,310.04,310.04,309.03,309.27,6844.0,310.04,310.04,309.03,309.27,6844.0
2023-02-28 09:55:00,309.43,309.43,308.76,308.9,12506.0,309.43,309.43,308.76,308.9,12506.0
2023-02-28 10:00:00,308.98,310.31,308.97,310.08,14619.0,308.98,310.31,308.97,310.08,14619.0
2023-02-28 10:05:00,310.17,310.58,309.92,310.39,13408.0,310.17,310.58,309.92,310.39,13408.0
2023-02-28 10:10:00,310.26,310.26,309.37,309.39,7938.0,310.26,310.26,309.37,309.39,7938.0
2023-02-28 10:15:00,309.41,309.73,308.93,309.67,5027.0,309.41,309.73,308.93,309.67,5027.0
2023-02-28 10:20:00,309.68,310.6,309.67,309.72,10175.0,309.68,310.6,309.67,309.72,10175.0
2023-02-28 10:25:00,309.73,310.21,309.54,310.11,17416.0,309.73,310.21,309.54,310.11,17416.0
2023-02-28 10:30:00,310.11,310.61,310.1,310.4,6250.0,310.11,310.61,310.1,310.4,6250.0
2023-02-28 10:35:00,310.8,311.0,310.6,310.94,7795.0,310.8,311.0,310.6,310.94,7795.0
2023-02-28 10:40:00,310.77,311.3,310.68,310.77,3221.0,310.77,311.3,310.68,310.77,3221.0
2023-02-28 10:45:00,310.8,310.9,310.12,310.61,4700.0,310.8,310.9,310.12,310.61,4700.0
2023-02-28 10:50:00,310.72,311.19,310.28,311.19,4903.0,310.72,311.19,310.28,311.19,4903.0
2023-02-28 10:55:00,311.22,311.56,310.94,311.4,6849.0,311.22,311.56,310.94,311.4,6849.0
2023-02-28 11:00:00,311.65,311.94,311.37,311.37,6072.0,311.65,311.94,311.37,311.37,6072.0
2023-02-28 11:05:00,311.36,311.74,311.36,311.65,2150.0,311.36,311.74,311.36,311.65,2150.0
2023-02-28 11:10:00,311.76,312.0,311.52,311.73,3951.0,311.76,312.0,311.52,311.73,3951.0
2023-02-28 11:15:00,311.61,311.95,311.58,311.82,5942.0,311.61,311.95,311.58,311.82,5942.0
2023-02-28 11:20:00,311.79,312.0,311.54,311.72,7176.0,311.79,312.0,311.54,311.72,7176.0
2023-02-28 11:25:00,311.6,311.91,311.4,311.74,9083.0,311.6,311.91,311.4,311.74,9083.0
2023-02-28 11:30:00,311.64,311.8,310.97,311.06,10101.0,311.64,311.8,310.97,311.06,10101.0
2023-02-28 11:35:00,311.06,311.06,310.78,310.94,6203.0,311.06,311.06,310.78,310.94,6203.0
2023-02-28 11:40:00,310.98,310.99,310.69,310.69,2796.0,310.98,310.99,310.69,310.69,2796.0
2023-02-28 11:45:00,310.61,310.68,310.16,310.36,6076.0,310.61,310.68,310.16,310.36,6076.0
2023-02-28 11:50:00,310.25,310.88,310.25,310.84,2495.0,310.25,310.88,310.25,310.84,2495.0
2023-02-28 11:55:00,310.87,311.15,310.8,311.15,3256.0,310.87,311.15,310.8,311.15,3256.0
2023-02-28 12:00:00,311.24,311.64,311.24,311.25,1777.0,311.24,311.64,311.24,311.25,1777.0
2023-02-28 12:05:00,311.4,311.56,311.36,311.36,1400.0,311.4,311.56,311.36,311.36,1400.0
2023-02-28 12:10:00,311.44,311.68,311.33,311.33,2658.0,311.44,311.68,311.33,311.33,2658.0
2023-02-28 12:15:00,311.29,311.35,311.16,311.25,5910.0,311.29,311.35,311.16,311.25,5910.0
2023-02-28 12:20:00,311.25,311.55,311.17,311.47,13865.0,311.25,311.55,311.17,311.47,13865.0
2023-02-28 12:25:00,311.5,311.55,311.37,311.55,3007.0,311.5,311.55,311.37,311.55,3007.0
2023-02-28 12:30:00,311.55,312.0,311.55,311.86,2450.0,311.55,312.0,311.55,311.86,2450.0
2023-02-28 12:35:00,311.87,311.88,311.64,311.84,2375.0,311.87,311.88,311.64,311.84,2375.0
2023-02-28 12:40:00,311.78,311.78,311.56,311.75,849.0,311.78,311.78,311.56,311.75,849.0
2023-02-28 12:45:00,311.82,311.87,311.68,311.85,2100.0,311.82,311.87,311.68,311.85,2100.0
2023-02-28 12:50:00,311.85,312.38,311.83,312.38,5841.0,311.85,312.38,311.83,312.38,5841.0
2023-02-28 12:55:00,312.36,312.45,312.14,312.34,2915.0,312.36,312.45,312.14,312.34,2915.0
2023-02-28 13:00:00,312.16,312.47,312.16,312.44,1300.0,312.16,312.47,312.16,312.44,1300.0
2023-02-28 13:05:00,312.42,312.68,312.21,312.25,3703.0,312.42,312.68,312.21,312.25,3703.0
2023-02-28 13:10:00,312.19,312.44,312.19,312.42,400.0,312.19,312.44,312.19,312.42,400.0
2023-02-28 13:15:00,312.45,312.55,312.08,312.08,2637.0,312.45,312.55,312.08,312.08,2637.0
2023-02-28 13:20:00,312.06,312.53,312.06,312.53,1950.0,312.06,312.53,312.06,312.53,1950.0
2023-02-28 13:25:00,312.61,312.66,312.44,312.63,2432.0,312.61,312.66,312.44,312.63,2432.0
2023-02-28 13:30:00,312.75,312.98,312.48,312.71,3061.0,312.75,312.98,312.48,312.71,3061.0
2023-02-28 13:35:00,312.69,312.84,312.5,312.53,1900.0,312.69,312.84,312.5,312.53,1900.0
2023-02-28 13:40:00,312.55,312.55,312.27,312.27,699.0,312.55,312.55,312.27,312.27,699.0
2023-02-28 13:45:00,312.16,312.37,312.05,312.37,2300.0,312.16,312.37,312.05,312.37,2300.0
2023-02-28 13:50:00,312.21,312.3,312.2,312.22,600.0,312.21,312.3,312.2,312.22,600.0
2023-02-28 13:55:00,312.19,312.35,311.74,311.76,3237.0,312.19,312.35,311.74,311.76,3237.0
2023-02-28 14:00:00,311.93,312.22,311.78,312.11,2200.0,311.93,312.22,311.78,312.11,2200.0
2023-02-28 14:05:00,312.02,312.11,311.39,311.74,7440.0,312.02,312.11,311.39,311.74,7440.0
2023-02-28 14:10:00,311.62,311.74,311.53,311.65,1499.0,311.62,311.74,311.53,311.65,1499.0
2023-02-28 14:15:00,311.65,311.67,311.27,311.28,1775.0,311.65,311.67,311.27,311.28,1775.0
2023-02-28 14:20:00,311.16,311.41,310.99,310.99,2193.0,311.16,311.41,310.99,310.99,2193.0
2023-02-28 14:25:00,311.06,311.14,311.06,311.06,1106.0,311.06,311.14,311.06,311.06,1106.0
2023-02-28 14:30:00,311.1,311.1,310.63,310.63,3300.0,311.1,311.1,310.63,310.63,3300.0
2023-02-28 14:35:00,310.58,310.88,310.57,310.84,1850.0,310.58,310.88,310.57,310.84,1850.0
2023-02-28 14:40:00,310.88,310.91,310.4,310.6,4050.0,310.88,310.91,310.4,310.6,4050.0
2023-02-28 14:45:00,310.55,310.7,310.38,310.66,2180.0,310.55,310.7,310.38,310.66,2180.0
2023-02-28 14:50:00,310.58,310.63,310.4,310.4,1900.0,310.58,310.63,310.4,310.4,1900.0
2023-02-28 14:55:00,310.41,310.41,310.03,310.13,3800.0,310.41,310.41,310.03,310.13,3800.0
2023-02-28 15:00:00,310.0,310.09,309.84,309.93,2650.0,310.0,310.09,309.84,309.93,2650.0
2023-02-28 15:05:00,310.0,310.04,309.43,309.54,3200.0,310.0,310.04,309.43,309.54,3200.0
2023-02-28 15:10:00,309.62,309.72,309.34,309.5,3607.0,309.62,309.72,309.34,309.5,3607.0
2023-02-28 15:15:00,309.58,309.63,309.41,309.59,6234.0,309.58,309.63,309.41,309.59,6234.0
2023-02-28 15:20:00,309.61,309.71,309.29,309.7,8729.0,309.61,309.71,309.29,309.7,8729.0
2023-02-28 15:25:00,309.65,309.97,309.65,309.81,7665.0,309.65,309.97,309.65,309.81,7665.0
2023-02-28 15:30:00,309.71,309.81,309.14,309.37,11107.0,309.71,309.81,309.14,309.37,11107.0
2023-02-28 15:35:00,309.29,309.29,308.71,308.84,9985.0,309.29,309.29,308.71,308.84,9985.0
2023-02-28 15:40:00,308.88,309.18,308.76,308.99,8500.0,308.88,309.18,308.76,308.99,8500.0
2023-02-28 15:45:00,308.98,308.98,308.59,308.73,19267.0,308.98,308.98,308.59,308.73,19267.0
2023-02-28 15:50:00,308.62,309.35,308.38,309.31,29707.0,308.62,309.35,308.38,309.31,29707.0
2023-02-28 15:55:00,309.21,309.69,309.1,309.22,42271.0,309.21,309.69,309.1,309.22,42271.0
2023-03-01 09:30:00,309.42,309.96,308.73,309.33,32789.0,309.42,309.96,308.73,309.33,32789.0
2023-03-01 09:35:00,308.82,309.6,308.33,308.93,14439.0,308.82,309.6,308.33,308.93,14439.0
2023-03-01 09:40:00,308.33,309.17,308.21,308.38,3648.0,308.33,309.17,308.21,308.38,3648.0
2023-03-01 09:45:00,308.57,310.63,308.57,310.28,38082.0,308.57,310.63,308.57,310.28,38082.0
2023-03-01 09:50:00,310.25,311.76,310.07,311.44,15965.0,310.25,311.76,310.07,311.44,15965.0
2023-03-01 09:55:00,311.26,311.42,310.64,310.72,9736.0,311.26,311.42,310.64,310.72,9736.0
2023-03-01 10:00:00,310.86,311.16,309.97,310.85,10132.0,310.86,311.16,309.97,310.85,10132.0
2023-03-01 10:05:00,310.47,310.55,309.2,309.2,11365.0,310.47,310.55,309.2,309.2,11365.0
2023-03-01 10:10:00,309.21,309.21,307.89,307.89,8695.0,309.21,309.21,307.89,307.89,8695.0
2023-03-01 10:15:00,307.76,308.79,307.75,308.17,13381.0,307.76,308.79,307.75,308.17,13381.0
2023-03-01 10:20:00,308.16,308.17,307.3,307.78,10740.0,308.16,308.17,307.3,307.78,10740.0
2023-03-01 10:25:00,307.95,308.24,307.65,308.01,5387.0,307.95,308.24,307.65,308.01,5387.0
2023-03-01 10:30:00,307.75,307.75,306.79,306.91,8421.0,307.75,307.75,306.79,306.91,8421.0
2023-03-01 10:35:00,306.81,307.87,306.67,307.5,9385.0,306.81,307.87,306.67,307.5,9385.0
2023-03-01 10:40:00,307.5,308.84,307.5,308.28,6394.0,307.5,308.84,307.5,308.28,6394.0
2023-03-01 10:45:00,308.38,308.45,307.91,308.32,11210.0,308.38,308.45,307.91,308.32,11210.0
2023-03-01 10:50:00,308.31,308.6,307.77,307.77,9198.0,308.31,308.6,307.77,307.77,9198.0
2023-03-01 10:55:00,307.71,307.71,307.04,307.16,7066.0,307.71,307.71,307.04,307.16,7066.0
2023-03-01 11:00:00,307.02,307.17,306.12,306.12,5024.0,307.02,307.17,306.12,306.12,5024.0
2023-03-01 11:05:00,306.12,306.41,304.77,304.98,27097.0,306.12,306.41,304.77,304.98,27097.0
2023-03-01 11:10:00,304.87,305.09,304.13,304.88,8877.0,304.87,305.09,304.13,304.88,8877.0
2023-03-01 11:15:00,304.88,304.88,304.46,304.58,5853.0,304.88,304.88,304.46,304.58,5853.0
2023-03-01 11:20:00,304.58,304.6,303.81,304.52,12932.0,304.58,304.6,303.81,304.52,12932.0
2023-03-01 11:25:00,304.48,305.22,304.47,304.88,11147.0,304.48,305.22,304.47,304.88,11147.0
2023-03-01 11:30:00,304.69,305.26,304.69,305.03,6218.0,304.69,305.26,304.69,305.03,6218.0
2023-03-01 11:35:00,305.04,305.45,304.92,305.45,7500.0,305.04,305.45,304.92,305.45,7500.0
2023-03-01 11:40:00,305.46,306.26,305.38,306.26,25755.0,305.46,306.26,305.38,306.26,25755.0
2023-03-01 11:45:00,306.13,307.75,306.12,307.29,16733.0,306.13,307.75,306.12,307.29,16733.0
2023-03-01 11:50:00,307.37,307.38,307.08,307.19,3604.0,307.37,307.38,307.08,307.19,3604.0
2023-03-01 11:55:00,307.11,307.29,306.82,306.86,3586.0,307.11,307.29,306.82,306.86,3586.0
2023-03-01 12:00:00,306.81,307.34,306.73,306.99,7705.0,306.81,307.34,306.73,306.99,7705.0
2023-03-01 12:05:00,307.14,307.63,307.13,307.25,4575.0,307.14,307.63,307.13,307.25,4575.0
2023-03-01 12:10:00,307.23,307.52,306.92,307.08,3763.0,307.23,307.52,306.92,307.08,3763.0
2023-03-01 12:15:00,307.22,307.85,307.11,307.85,6124.0,307.22,307.85,307.11,307.85,6124.0
2023-03-01 12:20:00,307.67,308.12,307.62,307.82,3259.0,307.67,308.12,307.62,307.82,3259.0
2023-03-01 12:25:00,308.11,308.41,307.66,307.66,6700.0,308.11,308.41,307.66,307.66,6700.0
2023-03-01 12:30:00,307.67,308.21,307.66,307.92,7680.0,307.67,308.21,307.66,307.92,7680.0
2023-03-01 12:35:00,307.82,308.25,307.82,308.13,3497.0,307.82,308.25,307.82,308.13,3497.0
2023-03-01 12:40:00,308.04,308.37,308.0,308.37,3000.0,308.04,308.37,308.0,308.37,3000.0
2023-03-01 12:45:00,308.37,308.6,308.13,308.24,7034.0,308.37,308.6,308.13,308.24,7034.0
2023-03-01 12:50:00,308.24,308.43,308.15,308.15,6543.0,308.24,308.43,308.15,308.15,6543.0
2023-03-01 12:55:00,308.19,308.19,307.68,308.01,3597.0,308.19,308.19,307.68,308.01,3597.0
2023-03-01 13:00:00,307.95,307.95,307.49,307.62,2420.0,307.95,307.95,307.49,307.62,2420.0
2023-03-01 13:05:00,307.68,308.2,307.47,308.12,7400.0,307.68,308.2,307.47,308.12,7400.0
2023-03-01 13:10:00,307.96,308.56,307.84,308.5,5722.0,307.96,308.56,307.84,308.5,5722.0
2023-03-01 13:15:00,308.42,308.74,308.29,308.58,3455.0,308.42,308.74,308.29,308.58,3455.0
2023-03-01 13:20:00,308.59,308.59,308.21,308.22,4055.0,308.59,308.59,308.21,308.22,4055.0
2023-03-01 13:25:00,308.38,308.41,308.1,308.29,2801.0,308.38,308.41,308.1,308.29,2801.0
2023-03-01 13:30:00,308.18,308.23,307.99,308.01,2206.0,308.18,308.23,307.99,308.01,2206.0
2023-03-01 13:35:00,308.09,308.45,308.05,308.24,5023.0,308.09,308.45,308.05,308.24,5023.0
2023-03-01 13:40:00,308.45,308.92,308.28,308.45,12851.0,308.45,308.92,308.28,308.45,12851.0
2023-03-01 13:45:00,308.38,308.88,308.31,308.77,4965.0,308.38,308.88,308.31,308.77,4965.0
2023-03-01 13:50:00,308.94,309.2,308.91,309.12,16835.0,308.94,309.2,308.91,309.12,16835.0
2023-03-01 13:55:00,309.2,309.3,308.39,308.53,8270.0,309.2,309.3,308.39,308.53,8270.0
2023-03-01 14:00:00,308.53,308.53,307.64,307.85,4916.0,308.53,308.53,307.64,307.85,4916.0
2023-03-01 14:05:00,307.83,308.31,307.81,308.21,9985.0,307.83,308.31,307.81,308.21,9985.0
2023-03-01 14:10:00,308.29,308.78,308.29,308.63,5400.0,308.29,308.78,308.29,308.63,5400.0
2023-03-01 14:15:00,308.75,308.88,308.58,308.72,4450.0,308.75,308.88,308.58,308.72,4450.0
2023-03-01 14:20:00,308.77,308.84,308.62,308.84,2911.0,308.77,308.84,308.62,308.84,2911.0
2023-03-01 14:25:00,308.84,308.96,308.38,308.38,5276.0,308.84,308.96,308.38,308.38,5276.0
2023-03-01 14:30:00,308.37,308.4,307.79,307.98,3591.0,308.37,308.4,307.79,307.98,3591.0
2023-03-01 14:35:00,308.04,308.26,307.93,308.08,5200.0,308.04,308.26,307.93,308.08,5200.0
2023-03-01 14:40:00,307.95,307.95,307.49,307.81,4281.0,307.95,307.95,307.49,307.81,4281.0
2023-03-01 14:45:00,307.76,307.84,307.43,307.47,4624.0,307.76,307.84,307.43,307.47,4624.0
2023-03-01 14:50:00,307.47,307.62,307.25,307.49,4216.0,307.47,307.62,307.25,307.49,4216.0
2023-03-01 14:55:00,307.48,307.77,307.48,307.61,4286.0,307.48,307.77,307.48,307.61,4286.0
2023-03-01 15:00:00,307.56,308.0,307.56,307.79,4739.0,307.56,308.0,307.56,307.79,4739.0
2023-03-01 15:05:00,308.04,308.57,308.04,308.57,1600.0,308.04,308.57,308.04,308.57,1600.0
2023-03-01 15:10:00,308.75,309.02,308.75,308.99,3691.0,308.75,309.02,308.75,308.99,3691.0
2023-03-01 15:15:00,308.94,309.76,308.94,309.4,11320.0,308.94,309.76,308.94,309.4,11320.0
2023-03-01 15:20:00,309.41,309.41,309.04,309.14,4194.0,309.41,309.41,309.04,309.14,4194.0
2023-03-01 15:25:00,309.13,309.45,309.03,309.16,10749.0,309.13,309.45,309.03,309.16,10749.0
2023-03-01 15:30:00,309.2,309.2,308.89,309.06,5936.0,309.2,309.2,308.89,309.06,5936.0
2023-03-01 15:35:00,308.9,308.93,308.29,308.32,7427.0,308.9,308.93,308.29,308.32,7427.0
2023-03-01 15:40:00,308.4,309.04,308.38,309.04,8369.0,308.4,309.04,308.38,309.04,8369.0
2023-03-01 15:45:00,309.22,309.31,308.66,309.16,17994.0,309.22,309.31,308.66,309.16,17994.0
2023-03-01 15:50:00,309.06,310.02,308.87,309.53,24617.0,309.06,310.02,308.87,309.53,24617.0
2023-03-01 15:55:00,309.59,309.7,309.29,309.56,33395.0,309.59,309.7,309.29,309.56,33395.0
2023-03-02 09:30:00,307.94,308.5,306.57,308.33,11738.0,307.94,308.5,306.57,308.33,11738.0
2023-03-02 09:35:00,308.16,308.19,306.82,307.82,6840.0,308.16,308.19,306.82,307.82,6840.0
2023-03-02 09:40:00,307.71,308.34,307.34,307.41,7388.0,307.71,308.34,307.34,307.41,7388.0
2023-03-02 09:45:00,307.41,308.03,306.59,306.9,16493.0,307.41,308.03,306.59,306.9,16493.0
2023-03-02 09:50:00,307.29,309.46,307.15,309.16,25138.0,307.29,309.46,307.15,309.16,25138.0
2023-03-02 09:55:00,309.09,309.12,307.97,308.57,8360.0,309.09,309.12,307.97,308.57,8360.0
2023-03-02 10:00:00,308.69,310.05,308.55,309.48,14958.0,308.69,310.05,308.55,309.48,14958.0
2023-03-02 10:05:00,309.59,309.71,308.63,309.16,16798.0,309.59,309.71,308.63,309.16,16798.0
2023-03-02 10:10:00,308.9,308.96,307.81,307.95,24292.0,308.9,308.96,307.81,307.95,24292.0
2023-03-02 10:15:00,307.83,309.69,307.83,308.97,9823.0,307.83,309.69,307.83,308.97,9823.0
2023-03-02 10:20:00,309.25,309.79,308.5,309.79,7046.0,309.25,309.79,308.5,309.79,7046.0
2023-03-02 10:25:00,309.83,310.32,309.62,309.79,19711.0,309.83,310.32,309.62,309.79,19711.0
2023-03-02 10:30:00,309.73,310.5,309.65,310.05,7200.0,309.73,310.5,309.65,310.05,7200.0
2023-03-02 10:35:00,310.11,310.11,308.42,308.42,6475.0,310.11,310.11,308.42,308.42,6475.0
2023-03-02 10:40:00,308.52,308.96,308.52,308.69,3785.0,308.52,308.96,308.52,308.69,3785.0
2023-03-02 10:45:00,308.8,309.25,308.27,309.07,8031.0,308.8,309.25,308.27,309.07,8031.0
2023-03-02 10:50:00,309.28,309.9,309.09,309.57,2808.0,309.28,309.9,309.09,309.57,2808.0
2023-03-02 10:55:00,309.52,310.0,309.48,309.91,6400.0,309.52,310.0,309.48,309.91,6400.0
2023-03-02 11:00:00,309.97,309.97,309.54,309.54,4119.0,309.97,309.97,309.54,309.54,4119.0
2023-03-02 11:05:00,309.66,310.05,309.65,309.97,3200.0,309.66,310.05,309.65,309.97,3200.0
2023-03-02 11:10:00,309.88,310.04,309.54,309.54,3779.0,309.88,310.04,309.54,309.54,3779.0
2023-03-02 11:15:00,309.4,309.68,309.4,309.53,5707.0,309.4,309.68,309.4,309.53,5707.0
2023-03-02 11:20:00,309.45,309.45,308.92,308.92,3100.0,309.45,309.45,308.92,308.92,3100.0
2023-03-02 11:25:00,308.95,309.15,308.6,308.64,2671.0,308.95,309.15,308.6,308.64,2671.0
2023-03-02 11:30:00,308.74,308.79,308.35,308.47,2952.0,308.74,308.79,308.35,308.47,2952.0
2023-03-02 11:35:00,308.41,308.53,308.09,308.46,4692.0,308.41,308.53,308.09,308.46,4692.0
2023-03-02 11:40:00,308.46,308.46,308.13,308.13,1110.0,308.46,308.46,308.13,308.13,1110.0
2023-03-02 11:45:00,308.29,308.38,308.14,308.26,2494.0,308.29,308.38,308.14,308.26,2494.0
2023-03-02 11:50:00,308.15,308.5,308.15,308.39,3936.0,308.15,308.5,308.15,308.39,3936.0
2023-03-02 11:55:00,308.39,308.85,308.27,308.68,8134.0,308.39,308.85,308.27,308.68,8134.0
2023-03-02 12:00:00,309.18,309.2,308.88,308.88,400.0,309.18,309.2,308.88,308.88,400.0
2023-03-02 12:05:00,308.79,308.89,308.19,308.25,3122.0,308.79,308.89,308.19,308.25,3122.0
2023-03-02 12:10:00,308.25,308.44,308.16,308.44,1442.0,308.25,308.44,308.16,308.44,1442.0
2023-03-02 12:15:00,308.57,308.78,308.25,308.3,3227.0,308.57,308.78,308.25,308.3,3227.0
2023-03-02 12:20:00,308.3,308.82,308.3,308.75,1450.0,308.3,308.82,308.3,308.75,1450.0
2023-03-02 12:25:00,308.89,309.26,308.89,309.0,1900.0,308.89,309.26,308.89,309.0,1900.0
2023-03-02 12:30:00,309.1,309.65,309.09,309.52,1832.0,309.1,309.65,309.09,309.52,1832.0
2023-03-02 12:35:00,309.31,309.4,309.19,309.22,1900.0,309.31,309.4,309.19,309.22,1900.0
2023-03-02 12:40:00,309.06,309.09,308.83,308.83,1200.0,309.06,309.09,308.83,308.83,1200.0
2023-03-02 12:45:00,308.74,308.74,308.62,308.63,300.0,308.74,308.74,308.62,308.63,300.0
2023-03-02 12:50:00,308.64,308.88,308.6,308.84,2532.0,308.64,308.88,308.6,308.84,2532.0
2023-03-02 12:55:00,308.98,309.01,308.45,308.45,4100.0,308.98,309.01,308.45,308.45,4100.0
2023-03-02 13:00:00,308.68,308.8,308.57,308.71,1000.0,308.68,308.8,308.57,308.71,1000.0
2023-03-02 13:05:00,308.7,308.7,308.12,308.28,8198.0,308.7,308.7,308.12,308.28,8198.0
2023-03-02 13:10:00,308.36,308.61,308.27,308.61,2500.0,308.36,308.61,308.27,308.61,2500.0
2023-03-02 13:15:00,308.5,308.72,308.43,308.7,1400.0,308.5,308.72,308.43,308.7,1400.0
2023-03-02 13:20:00,308.6,308.62,308.54,308.57,600.0,308.6,308.62,308.54,308.57,600.0
2023-03-02 13:25:00,308.5,308.62,308.34,308.48,2500.0,308.5,308.62,308.34,308.48,2500.0
2023-03-02 13:30:00,308.4,308.43,308.06,308.33,4100.0,308.4,308.43,308.06,308.33,4100.0
2023-03-02 13:35:00,308.47,310.19,308.37,309.53,5338.0,308.47,310.19,308.37,309.53,5338.0
2023-03-02 13:40:00,309.54,309.77,309.34,309.49,9084.0,309.54,309.77,309.34,309.49,9084.0
2023-03-02 13:45:00,309.13,309.96,309.13,309.81,3627.0,309.13,309.96,309.13,309.81,3627.0
2023-03-02 13:50:00,309.65,310.13,309.65,310.01,2235.0,309.65,310.13,309.65,310.01,2235.0
2023-03-02 13:55:00,309.94,310.78,309.94,310.68,9210.0,309.94,310.78,309.94,310.68,9210.0
2023-03-02 14:00:00,311.45,312.08,311.45,311.83,7750.0,311.45,312.08,311.45,311.83,7750.0
2023-03-02 14:05:00,311.83,312.05,311.67,311.85,2900.0,311.83,312.05,311.67,311.85,2900.0
2023-03-02 14:10:00,311.94,311.94,311.17,311.17,609.0,311.94,311.94,311.17,311.17,609.0
2023-03-02 14:15:00,311.16,311.27,310.98,311.09,3828.0,311.16,311.27,310.98,311.09,3828.0
2023-03-02 14:20:00,311.09,311.33,310.98,311.33,4255.0,311.09,311.33,310.98,311.33,4255.0
2023-03-02 14:25:00,311.33,312.19,311.33,312.19,2897.0,311.33,312.19,311.33,312.19,2897.0
2023-03-02 14:30:00,312.15,312.27,311.76,311.85,2365.0,312.15,312.27,311.76,311.85,2365.0
2023-03-02 14:35:00,311.48,311.6,311.24,311.52,3750.0,311.48,311.6,311.24,311.52,3750.0
2023-03-02 14:40:00,311.66,311.66,311.27,311.43,5593.0,311.66,311.66,311.27,311.43,5593.0
2023-03-02 14:45:00,311.48,311.88,311.43,311.58,3027.0,311.48,311.88,311.43,311.58,3027.0
2023-03-02 14:50:00,311.63,311.82,311.5,311.82,4924.0,311.63,311.82,311.5,311.82,4924.0
2023-03-02 14:55:00,311.85,312.0,311.78,311.91,3100.0,311.85,312.0,311.78,311.91,3100.0
2023-03-02 15:00:00,311.92,312.17,311.61,311.67,4913.0,311.92,312.17,311.61,311.67,4913.0
2023-03-02 15:05:00,311.76,311.81,311.52,311.81,2542.0,311.76,311.81,311.52,311.81,2542.0
2023-03-02 15:10:00,311.81,312.3,311.71,312.3,6059.0,311.81,312.3,311.71,312.3,6059.0
2023-03-02 15:15:00,312.22,312.54,312.02,312.03,5174.0,312.22,312.54,312.02,312.03,5174.0
2023-03-02 15:20:00,312.02,312.33,311.9,312.21,4135.0,312.02,312.33,311.9,312.21,4135.0
2023-03-02 15:25:00,312.13,312.45,312.11,312.11,3667.0,312.13,312.45,312.11,312.11,3667.0
2023-03-02 15:30:00,312.32,312.64,312.27,312.48,8032.0,312.32,312.64,312.27,312.48,8032.0
2023-03-02 15:35:00,312.47,313.6,312.46,313.46,7738.0,312.47,313.6,312.46,313.46,7738.0
2023-03-02 15:40:00,313.43,313.51,312.8,312.85,10787.0,313.43,313.51,312.8,312.85,10787.0
2023-03-02 15:45:00,312.72,312.84,312.2,312.62,10409.0,312.72,312.84,312.2,312.62,10409.0
2023-03-02 15:50:00,312.53,312.67,311.9,311.9,13011.0,312.53,312.67,311.9,311.9,13011.0
2023-03-02 15:55:00,311.86,312.44,311.49,311.62,40967.0,311.86,312.44,311.49,311.62,40967.0
2023-03-03 09:30:00,314.0,314.0,312.78,313.82,9429.0,314.0,314.0,312.78,313.82,9429.0
2023-03-03 09:35:00,313.93,314.0,312.25,312.25,3548.0,313.93,314.0,312.25,312.25,3548.0
2023-03-03 09:40:00,312.59,313.78,312.08,313.78,24233.0,312.59,313.78,312.08,313.78,24233.0
2023-03-03 09:45:00,313.72,313.9,313.35,313.68,3560.0,313.72,313.9,313.35,313.68,3560.0
2023-03-03 09:50:00,313.37,313.7,313.03,313.22,1640.0,313.37,313.7,313.03,313.22,1640.0
2023-03-03 09:55:00,313.59,314.0,313.59,313.92,6728.0,313.59,314.0,313.59,313.92,6728.0
2023-03-03 10:00:00,314.0,314.0,312.41,312.68,5610.0,314.0,314.0,312.41,312.68,5610.0
2023-03-03 10:05:00,312.44,312.44,311.31,311.43,5601.0,312.44,312.44,311.31,311.43,5601.0
2023-03-03 10:10:00,311.3,312.5,311.3,312.49,8281.0,311.3,312.5,311.3,312.49,8281.0
2023-03-03 10:15:00,312.66,312.83,312.46,312.73,5416.0,312.66,312.83,312.46,312.73,5416.0
2023-03-03 10:20:00,312.68,313.31,312.48,313.31,3602.0,312.68,313.31,312.48,313.31,3602.0
2023-03-03 10:25:00,313.54,314.18,313.54,314.05,7812.0,313.54,314.18,313.54,314.05,7812.0
2023-03-03 10:30:00,314.12,314.14,313.46,313.6,2337.0,314.12,314.14,313.46,313.6,2337.0
2023-03-03 10:35:00,313.72,313.72,313.15,313.15,2400.0,313.72,313.72,313.15,313.15,2400.0
2023-03-03 10:40:00,313.14,313.29,313.01,313.29,3462.0,313.14,313.29,313.01,313.29,3462.0
2023-03-03 10:45:00,313.32,313.54,313.11,313.23,3000.0,313.32,313.54,313.11,313.23,3000.0
2023-03-03 10:50:00,313.16,313.24,312.71,312.71,6666.0,313.16,313.24,312.71,312.71,6666.0
2023-03-03 10:55:00,312.95,313.19,312.91,312.91,1610.0,312.95,313.19,312.91,312.91,1610.0
2023-03-03 11:00:00,312.9,313.73,312.9,313.73,2961.0,312.9,313.73,312.9,313.73,2961.0
2023-03-03 11:05:00,313.61,313.61,313.4,313.4,1100.0,313.61,313.61,313.4,313.4,1100.0
2023-03-03 11:10:00,313.45,313.64,312.84,313.45,5815.0,313.45,313.64,312.84,313.45,5815.0
2023-03-03 11:15:00,313.35,313.73,313.35,313.46,2631.0,313.35,313.73,313.35,313.46,2631.0
2023-03-03 11:20:00,313.47,313.59,313.26,313.59,4973.0,313.47,313.59,313.26,313.59,4973.0
2023-03-03 11:25:00,313.69,313.73,313.54,313.59,2449.0,313.69,313.73,313.54,313.59,2449.0
2023-03-03 11:30:00,313.71,313.86,313.42,313.42,5028.0,313.71,313.86,313.42,313.42,5028.0
2023-03-03 11:35:00,313.24,313.88,313.23,313.45,3410.0,313.24,313.88,313.23,313.45,3410.0
2023-03-03 11:40:00,313.54,313.65,313.17,313.29,3207.0,313.54,313.65,313.17,313.29,3207.0
2023-03-03 11:45:00,313.32,313.57,313.32,313.5,7747.0,313.32,313.57,313.32,313.5,7747.0
2023-03-03 11:50:00,313.57,314.08,313.57,314.07,2479.0,313.57,314.08,313.57,314.07,2479.0
2023-03-03 11:55:00,314.1,314.56,313.98,314.56,5664.0,314.1,314.56,313.98,314.56,5664.0
2023-03-03 12:00:00,314.65,315.31,314.59,314.9,8734.0,314.65,315.31,314.59,314.9,8734.0
2023-03-03 12:05:00,314.84,314.86,314.69,314.86,1770.0,314.84,314.86,314.69,314.86,1770.0
2023-03-03 12:10:00,314.85,315.65,314.85,315.32,9079.0,314.85,315.65,314.85,315.32,9079.0
2023-03-03 12:15:00,315.63,315.79,315.5,315.79,3005.0,315.63,315.79,315.5,315.79,3005.0
2023-03-03 12:20:00,315.77,316.13,315.76,315.92,2999.0,315.77,316.13,315.76,315.92,2999.0
2023-03-03 12:25:00,315.92,316.02,315.65,315.71,7009.0,315.92,316.02,315.65,315.71,7009.0
2023-03-03 12:30:00,315.69,315.87,315.69,315.77,3725.0,315.69,315.87,315.69,315.77,3725.0
2023-03-03 12:35:00,315.72,315.72,315.12,315.46,6084.0,315.72,315.72,315.12,315.46,6084.0
2023-03-03 12:40:00,315.33,315.59,315.19,315.47,1900.0,315.33,315.59,315.19,315.47,1900.0
2023-03-03 12:45:00,315.46,315.81,315.27,315.66,3912.0,315.46,315.81,315.27,315.66,3912.0
2023-03-03 12:50:00,315.53,315.85,315.5,315.85,2374.0,315.53,315.85,315.5,315.85,2374.0
2023-03-03 12:55:00,315.85,315.96,315.48,315.73,4792.0,315.85,315.96,315.48,315.73,4792.0
2023-03-03 13:00:00,315.66,315.75,315.09,315.56,9993.0,315.66,315.75,315.09,315.56,9993.0
2023-03-03 13:05:00,315.65,316.14,315.55,316.07,12970.0,315.65,316.14,315.55,316.07,12970.0
2023-03-03 13:10:00,315.93,315.97,315.72,315.91,2200.0,315.93,315.97,315.72,315.91,2200.0
2023-03-03 13:15:00,315.66,315.66,314.43,314.43,19309.0,315.66,315.66,314.43,314.43,19309.0
2023-03-03 13:20:00,314.46,314.66,314.35,314.4,6852.0,314.46,314.66,314.35,314.4,6852.0
2023-03-03 13:25:00,314.38,314.94,314.38,314.91,4762.0,314.38,314.94,314.38,314.91,4762.0
2023-03-03 13:30:00,314.81,315.0,314.81,315.0,1328.0,314.81,315.0,314.81,315.0,1328.0
2023-03-03 13:35:00,314.82,314.95,314.48,314.78,4993.0,314.82,314.95,314.48,314.78,4993.0
2023-03-03 13:40:00,314.71,315.13,314.7,315.13,5720.0,314.71,315.13,314.7,315.13,5720.0
2023-03-03 13:45:00,315.15,315.15,315.0,315.13,2005.0,315.15,315.15,315.0,315.13,2005.0
2023-03-03 13:50:00,315.26,315.29,315.0,315.03,3200.0,315.26,315.29,315.0,315.03,3200.0
2023-03-03 13:55:00,315.0,315.02,314.73,314.74,3400.0,315.0,315.02,314.73,314.74,3400.0
2023-03-03 14:00:00,314.71,314.77,314.46,314.75,3852.0,314.71,314.77,314.46,314.75,3852.0
2023-03-03 14:05:00,314.75,315.29,314.75,315.17,2563.0,314.75,315.29,314.75,315.17,2563.0
2023-03-03 14:10:00,315.28,315.6,315.28,315.6,1279.0,315.28,315.6,315.28,315.6,1279.0
2023-03-03 14:15:00,315.54,315.58,315.42,315.45,2905.0,315.54,315.58,315.42,315.45,2905.0
2023-03-03 14:20:00,315.35,315.55,315.35,315.55,904.0,315.35,315.55,315.35,315.55,904.0
2023-03-03 14:25:00,315.57,315.68,315.42,315.46,2454.0,315.57,315.68,315.42,315.46,2454.0
2023-03-03 14:30:00,315.45,315.79,315.41,315.65,4844.0,315.45,315.79,315.41,315.65,4844.0
2023-03-03 14:35:00,315.56,315.56,315.38,315.45,1302.0,315.56,315.56,315.38,315.45,1302.0
2023-03-03 14:40:00,315.28,315.39,315.25,315.38,3181.0,315.28,315.39,315.25,315.38,3181.0
2023-03-03 14:45:00,315.32,315.63,315.32,315.63,1500.0,315.32,315.63,315.32,315.63,1500.0
2023-03-03 14:50:00,315.63,315.65,315.27,315.39,2103.0,315.63,315.65,315.27,315.39,2103.0
2023-03-03 14:55:00,315.29,315.51,315.16,315.28,5350.0,315.29,315.51,315.16,315.28,5350.0
2023-03-03 15:00:00,315.36,315.49,315.13,315.49,6839.0,315.36,315.49,315.13,315.49,6839.0
2023-03-03 15:05:00,315.48,315.48,315.01,315.19,5421.0,315.48,315.48,315.01,315.19,5421.0
2023-03-03 15:10:00,315.2,315.9,315.03,315.9,6033.0,315.2,315.9,315.03,315.9,6033.0
2023-03-03 15:15:00,316.0,316.33,315.75,315.88,12491.0,316.0,316.33,315.75,315.88,12491.0
2023-03-03 15:20:00,316.17,316.98,316.17,316.98,5563.0,316.17,316.98,316.17,316.98,5563.0
2023-03-03 15:25:00,316.93,317.19,316.56,317.19,15720.0,316.93,317.19,316.56,317.19,15720.0
2023-03-03 15:30:00,317.21,317.59,317.1,317.22,8949.0,317.21,317.59,317.1,317.22,8949.0
2023-03-03 15:35:00,317.11,317.53,316.93,317.53,6980.0,317.11,317.53,316.93,317.53,6980.0
2023-03-03 15:40:00,317.56,317.56,317.08,317.33,8580.0,317.56,317.56,317.08,317.33,8580.0
2023-03-03 15:45:00,317.26,317.27,316.74,317.09,9556.0,317.26,317.27,316.74,317.09,9556.0
2023-03-03 15:50:00,317.02,317.2,316.77,316.9,17517.0,317.02,317.2,316.77,316.9,17517.0
2023-03-03 15:55:00,316.81,317.06,316.41,316.83,51402.0,316.81,317.06,316.41,316.83,51402.0
2023-03-06 09:30:00,314.27,316.83,314.27,315.45,38607.0,314.27,316.83,314.27,315.45,38607.0
2023-03-06 09:35:00,315.09,315.22,313.51,314.13,15585.0,315.09,315.22,313.51,314.13,15585.0
2023-03-06 09:40:00,314.22,315.0,313.15,315.0,29079.0,314.22,315.0,313.15,315.0,29079.0
2023-03-06 09:45:00,315.05,315.32,313.0,313.5,31084.0,315.05,315.32,313.0,313.5,31084.0
2023-03-06 09:50:00,313.87,314.75,313.49,314.61,10763.0,313.87,314.75,313.49,314.61,10763.0
2023-03-06 09:55:00,314.65,314.65,313.65,313.82,14853.0,314.65,314.65,313.65,313.82,14853.0
2023-03-06 10:00:00,313.77,313.77,313.01,313.47,36096.0,313.77,313.77,313.01,313.47,36096.0
2023-03-06 10:05:00,313.6,314.78,313.2,314.56,54324.0,313.6,314.78,313.2,314.56,54324.0
2023-03-06 10:10:00,314.65,314.88,313.7,314.0,24151.0,314.65,314.88,313.7,314.0,24151.0
2023-03-06 10:15:00,314.02,314.99,313.44,314.8,51894.0,314.02,314.99,313.44,314.8,51894.0
2023-03-06 10:20:00,314.94,315.0,313.67,314.4,29390.0,314.94,315.0,313.67,314.4,29390.0
2023-03-06 10:25:00,314.4,314.79,314.26,314.47,39637.0,314.4,314.79,314.26,314.47,39637.0
2023-03-06 10:30:00,314.48,316.38,314.48,314.94,85704.0,314.48,316.38,314.48,314.94,85704.0
2023-03-06 10:35:00,315.24,315.74,315.23,315.48,5305.0,315.24,315.74,315.23,315.48,5305.0
2023-03-06 10:40:00,315.17,316.13,315.0,315.42,52859.0,315.17,316.13,315.0,315.42,52859.0
2023-03-06 10:45:00,315.42,315.77,315.0,315.43,15769.0,315.42,315.77,315.0,315.43,15769.0
2023-03-06 10:50:00,315.25,315.27,314.87,315.0,12075.0,315.25,315.27,314.87,315.0,12075.0
2023-03-06 10:55:00,315.03,315.57,314.67,315.12,54847.0,315.03,315.57,314.67,315.12,54847.0
2023-03-06 11:00:00,315.21,315.44,314.95,315.13,58360.0,315.21,315.44,314.95,315.13,58360.0
2023-03-06 11:05:00,315.19,316.85,315.08,316.44,16635.0,315.19,316.85,315.08,316.44,16635.0
2023-03-06 11:10:00,316.56,316.61,315.8,315.81,9000.0,316.56,316.61,315.8,315.81,9000.0
2023-03-06 11:15:00,315.93,316.0,315.34,315.54,8455.0,315.93,316.0,315.34,315.54,8455.0
2023-03-06 11:20:00,315.51,315.9,314.93,315.1,18647.0,315.51,315.9,314.93,315.1,18647.0
2023-03-06 11:25:00,315.26,315.38,314.87,315.31,5600.0,315.26,315.38,314.87,315.31,5600.0
2023-03-06 11:30:00,315.16,315.29,314.8,315.1,3811.0,315.16,315.29,314.8,315.1,3811.0
2023-03-06 11:35:00,315.1,315.28,314.79,314.94,6424.0,315.1,315.28,314.79,314.94,6424.0
2023-03-06 11:40:00,314.88,315.04,314.67,314.97,1993.0,314.88,315.04,314.67,314.97,1993.0
2023-03-06 11:45:00,314.85,314.97,314.41,314.94,10658.0,314.85,314.97,314.41,314.94,10658.0
2023-03-06 11:50:00,314.92,315.44,314.71,315.44,4860.0,314.92,315.44,314.71,315.44,4860.0
2023-03-06 11:55:00,315.63,315.63,314.77,314.9,4705.0,315.63,315.63,314.77,314.9,4705.0
2023-03-06 12:00:00,315.02,315.11,314.69,314.87,4201.0,315.02,315.11,314.69,314.87,4201.0
2023-03-06 12:05:00,314.85,314.97,314.05,314.2,8430.0,314.85,314.97,314.05,314.2,8430.0
2023-03-06 12:10:00,314.3,314.35,313.82,314.04,7722.0,314.3,314.35,313.82,314.04,7722.0
2023-03-06 12:15:00,314.09,314.27,314.09,314.09,2307.0,314.09,314.27,314.09,314.09,2307.0
2023-03-06 12:20:00,314.08,314.22,313.86,313.95,8855.0,314.08,314.22,313.86,313.95,8855.0
2023-03-06 12:25:00,313.84,314.3,313.65,313.85,6036.0,313.84,314.3,313.65,313.85,6036.0
2023-03-06 12:30:00,313.95,313.96,313.09,313.12,6781.0,313.95,313.96,313.09,313.12,6781.0
2023-03-06 12:35:00,313.23,313.23,312.63,312.63,5827.0,313.23,313.23,312.63,312.63,5827.0
2023-03-06 12:40:00,312.44,312.69,311.83,311.91,4069.0,312.44,312.69,311.83,311.91,4069.0
2023-03-06 12:45:00,311.86,311.89,310.92,311.27,11344.0,311.86,311.89,310.92,311.27,11344.0
2023-03-06 12:50:00,311.16,311.24,310.71,310.84,7091.0,311.16,311.24,310.71,310.84,7091.0
2023-03-06 12:55:00,310.68,311.29,310.67,310.82,8598.0,310.68,311.29,310.67,310.82,8598.0
2023-03-06 13:00:00,310.61,310.99,310.29,310.86,9592.0,310.61,310.99,310.29,310.86,9592.0
2023-03-06 13:05:00,310.94,311.0,309.83,310.1,4875.0,310.94,311.0,309.83,310.1,4875.0
2023-03-06 13:10:00,310.19,310.4,309.8,309.86,4300.0,310.19,310.4,309.8,309.86,4300.0
2023-03-06 13:15:00,309.9,310.26,309.72,309.85,6465.0,309.9,310.26,309.72,309.85,6465.0
2023-03-06 13:20:00,310.04,310.04,309.75,309.79,5319.0,310.04,310.04,309.75,309.79,5319.0
2023-03-06 13:25:00,309.92,309.95,309.21,309.32,13977.0,309.92,309.95,309.21,309.32,13977.0
2023-03-06 13:30:00,309.32,309.57,308.8,309.27,13372.0,309.32,309.57,308.8,309.27,13372.0
2023-03-06 13:35:00,309.13,309.13,308.0,308.36,17307.0,309.13,309.13,308.0,308.36,17307.0
2023-03-06 13:40:00,308.32,308.65,308.31,308.43,8277.0,308.32,308.65,308.31,308.43,8277.0
2023-03-06 13:45:00,308.17,308.19,307.73,308.02,8773.0,308.17,308.19,307.73,308.02,8773.0
2023-03-06 13:50:00,308.04,308.13,307.65,307.8,7984.0,308.04,308.13,307.65,307.8,7984.0
2023-03-06 13:55:00,307.82,308.07,307.78,307.8,7674.0,307.82,308.07,307.78,307.8,7674.0
2023-03-06 14:00:00,307.8,308.1,307.27,307.53,15328.0,307.8,308.1,307.27,307.53,15328.0
2023-03-06 14:05:00,307.54,307.81,307.53,307.63,6715.0,307.54,307.81,307.53,307.63,6715.0
2023-03-06 14:10:00,307.67,307.87,307.42,307.76,8190.0,307.67,307.87,307.42,307.76,8190.0
2023-03-06 14:15:00,307.76,307.87,307.34,307.62,9521.0,307.76,307.87,307.34,307.62,9521.0
2023-03-06 14:20:00,307.78,308.15,307.42,308.13,18885.0,307.78,308.15,307.42,308.13,18885.0
2023-03-06 14:25:00,308.12,308.12,307.47,307.62,8375.0,308.12,308.12,307.47,307.62,8375.0
2023-03-06 14:30:00,307.63,308.17,307.62,307.9,11801.0,307.63,308.17,307.62,307.9,11801.0
2023-03-06 14:35:00,307.8,307.84,307.14,307.18,16875.0,307.8,307.84,307.14,307.18,16875.0
2023-03-06 14:40:00,307.17,307.52,307.1,307.35,40678.0,307.17,307.52,307.1,307.35,40678.0
2023-03-06 14:45:00,307.24,307.41,307.0,307.16,6005.0,307.24,307.41,307.0,307.16,6005.0
2023-03-06 14:50:00,307.06,307.19,306.84,307.15,14745.0,307.06,307.19,306.84,307.15,14745.0
2023-03-06 14:55:00,307.16,307.4,306.84,306.97,6521.0,307.16,307.4,306.84,306.97,6521.0
2023-03-06 15:00:00,307.08,308.23,307.07,308.09,18708.0,307.08,308.23,307.07,308.09,18708.0
2023-03-06 15:05:00,308.07,308.34,307.71,308.02,11567.0,308.07,308.34,307.71,308.02,11567.0
2023-03-06 15:10:00,308.4,308.53,307.52,307.72,18883.0,308.4,308.53,307.52,307.72,18883.0
2023-03-06 15:15:00,307.74,307.79,307.1,307.56,15904.0,307.74,307.79,307.1,307.56,15904.0
2023-03-06 15:20:00,307.51,307.79,306.93,307.36,31819.0,307.51,307.79,306.93,307.36,31819.0
2023-03-06 15:25:00,307.31,307.31,306.41,306.59,11282.0,307.31,307.31,306.41,306.59,11282.0
2023-03-06 15:30:00,306.66,306.66,306.11,306.19,16157.0,306.66,306.66,306.11,306.19,16157.0
2023-03-06 15:35:00,306.08,306.38,305.82,306.15,22380.0,306.08,306.38,305.82,306.15,22380.0
2023-03-06 15:40:00,306.19,306.62,306.08,306.23,26397.0,306.19,306.62,306.08,306.23,26397.0
2023-03-06 15:45:00,306.4,306.62,305.77,305.96,35129.0,306.4,306.62,305.77,305.96,35129.0
2023-03-06 15:50:00,305.88,306.46,305.69,305.82,74601.0,305.88,306.46,305.69,305.82,74601.0
2023-03-06 15:55:00,305.9,306.46,304.53,304.6,149262.0,305.9,306.46,304.53,304.6,149262.0
2023-03-07 09:30:00,305.95,305.95,301.91,305.0,36415.0,305.95,305.95,301.91,305.0,36415.0
2023-03-07 09:35:00,305.02,306.96,305.02,306.61,15344.0,305.02,306.96,305.02,306.61,15344.0
2023-03-07 09:40:00,306.62,307.5,306.22,307.13,14676.0,306.62,307.5,306.22,307.13,14676.0
2023-03-07 09:45:00,306.48,307.83,306.25,307.56,17743.0,306.48,307.83,306.25,307.56,17743.0
2023-03-07 09:50:00,307.38,308.14,307.25,308.12,11150.0,307.38,308.14,307.25,308.12,11150.0
2023-03-07 09:55:00,308.22,308.3,306.86,307.09,14167.0,308.22,308.3,306.86,307.09,14167.0
2023-03-07 10:00:00,306.88,306.88,304.63,305.23,36346.0,306.88,306.88,304.63,305.23,36346.0
2023-03-07 10:05:00,305.39,306.01,305.09,305.56,25593.0,305.39,306.01,305.09,305.56,25593.0
2023-03-07 10:10:00,305.6,306.41,304.68,305.91,38061.0,305.6,306.41,304.68,305.91,38061.0
2023-03-07 10:15:00,305.63,306.96,305.5,306.32,16156.0,305.63,306.96,305.5,306.32,16156.0
2023-03-07 10:20:00,306.34,308.11,305.89,307.34,11009.0,306.34,308.11,305.89,307.34,11009.0
2023-03-07 10:25:00,307.57,307.62,306.93,307.5,12943.0,307.57,307.62,306.93,307.5,12943.0
2023-03-07 10:30:00,307.35,309.6,307.14,309.47,26152.0,307.35,309.6,307.14,309.47,26152.0
2023-03-07 10:35:00,309.51,310.42,309.05,309.38,16030.0,309.51,310.42,309.05,309.38,16030.0
2023-03-07 10:40:00,309.34,309.35,308.13,309.12,51540.0,309.34,309.35,308.13,309.12,51540.0
2023-03-07 10:45:00,309.06,309.37,308.49,308.96,22278.0,309.06,309.37,308.49,308.96,22278.0
2023-03-07 10:50:00,308.76,308.91,307.67,308.69,23287.0,308.76,308.91,307.67,308.69,23287.0
2023-03-07 10:55:00,308.87,308.9,307.65,307.66,15851.0,308.87,308.9,307.65,307.66,15851.0
2023-03-07 11:00:00,307.5,308.45,307.39,308.3,6396.0,307.5,308.45,307.39,308.3,6396.0
2023-03-07 11:05:00,308.32,308.58,307.85,308.19,13397.0,308.32,308.58,307.85,308.19,13397.0
2023-03-07 11:10:00,308.49,308.84,308.24,308.41,8806.0,308.49,308.84,308.24,308.41,8806.0
2023-03-07 11:15:00,308.07,308.42,307.72,308.4,6772.0,308.07,308.42,307.72,308.4,6772.0
2023-03-07 11:20:00,308.4,308.4,307.5,307.83,7038.0,308.4,308.4,307.5,307.83,7038.0
2023-03-07 11:25:00,307.94,308.2,307.47,307.51,5934.0,307.94,308.2,307.47,307.51,5934.0
2023-03-07 11:30:00,307.62,307.67,307.32,307.4,11870.0,307.62,307.67,307.32,307.4,11870.0
2023-03-07 11:35:00,307.5,309.06,307.3,308.73,23721.0,307.5,309.06,307.3,308.73,23721.0
2023-03-07 11:40:00,308.69,308.7,307.86,308.46,12753.0,308.69,308.7,307.86,308.46,12753.0
2023-03-07 11:45:00,308.75,309.19,308.46,309.08,10137.0,308.75,309.19,308.46,309.08,10137.0
2023-03-07 11:50:00,309.24,309.45,308.69,308.89,5717.0,309.24,309.45,308.69,308.89,5717.0
2023-03-07 11:55:00,308.57,308.6,307.87,308.2,15477.0,308.57,308.6,307.87,308.2,15477.0
2023-03-07 12:00:00,308.19,308.62,308.08,308.62,20512.0,308.19,308.62,308.08,308.62,20512.0
2023-03-07 12:05:00,308.28,309.28,308.07,309.27,20057.0,308.28,309.28,308.07,309.27,20057.0
2023-03-07 12:10:00,309.02,309.19,308.4,308.49,5323.0,309.02,309.19,308.4,308.49,5323.0
2023-03-07 12:15:00,308.55,309.84,308.47,309.61,8036.0,308.55,309.84,308.47,309.61,8036.0
2023-03-07 12:20:00,309.8,311.0,309.8,310.2,9501.0,309.8,311.0,309.8,310.2,9501.0
2023-03-07 12:25:00,310.15,310.99,310.14,310.6,23355.0,310.15,310.99,310.14,310.6,23355.0
2023-03-07 12:30:00,310.52,310.6,309.97,310.07,15078.0,310.52,310.6,309.97,310.07,15078.0
2023-03-07 12:35:00,310.09,310.55,309.88,309.92,5608.0,310.09,310.55,309.88,309.92,5608.0
2023-03-07 12:40:00,309.96,310.84,309.92,310.84,4400.0,309.96,310.84,309.92,310.84,4400.0
2023-03-07 12:45:00,310.97,311.4,310.68,311.15,6822.0,310.97,311.4,310.68,311.15,6822.0
2023-03-07 12:50:00,310.98,311.29,310.41,310.41,3874.0,310.98,311.29,310.41,310.41,3874.0
2023-03-07 12:55:00,310.38,310.6,310.09,310.09,7651.0,310.38,310.6,310.09,310.09,7651.0
2023-03-07 13:00:00,309.96,309.97,309.13,309.19,11061.0,309.96,309.97,309.13,309.19,11061.0
2023-03-07 13:05:00,309.19,309.2,308.32,308.34,13504.0,309.19,309.2,308.32,308.34,13504.0
2023-03-07 13:10:00,308.4,308.51,307.54,307.81,14240.0,308.4,308.51,307.54,307.81,14240.0
2023-03-07 13:15:00,307.78,308.48,307.71,308.17,12913.0,307.78,308.48,307.71,308.17,12913.0
2023-03-07 13:20:00,308.11,308.11,306.49,306.49,19336.0,308.11,308.11,306.49,306.49,19336.0
2023-03-07 13:25:00,306.77,306.81,306.29,306.3,13930.0,306.77,306.81,306.29,306.3,13930.0
2023-03-07 13:30:00,306.2,306.46,306.02,306.15,5209.0,306.2,306.46,306.02,306.15,5209.0
2023-03-07 13:35:00,306.15,306.3,305.82,305.89,5150.0,306.15,306.3,305.82,305.89,5150.0
2023-03-07 13:40:00,305.8,305.8,305.0,305.11,5710.0,305.8,305.8,305.0,305.11,5710.0
2023-03-07 13:45:00,305.07,305.09,304.08,304.33,21418.0,305.07,305.09,304.08,304.33,21418.0
2023-03-07 13:50:00,304.34,304.44,304.11,304.21,11356.0,304.34,304.44,304.11,304.21,11356.0
2023-03-07 13:55:00,304.36,304.98,304.3,304.51,13401.0,304.36,304.98,304.3,304.51,13401.0
2023-03-07 14:00:00,304.4,305.12,304.2,305.01,18374.0,304.4,305.12,304.2,305.01,18374.0
2023-03-07 14:05:00,304.92,305.19,304.92,305.13,4898.0,304.92,305.19,304.92,305.13,4898.0
2023-03-07 14:10:00,305.12,305.47,305.11,305.25,9007.0,305.12,305.47,305.11,305.25,9007.0
2023-03-07 14:15:00,305.32,305.44,304.98,305.15,7250.0,305.32,305.44,304.98,305.15,7250.0
2023-03-07 14:20:00,305.11,305.14,304.49,304.49,5312.0,305.11,305.14,304.49,304.49,5312.0
2023-03-07 14:25:00,304.38,304.46,304.06,304.1,8020.0,304.38,304.46,304.06,304.1,8020.0
2023-03-07 14:30:00,304.18,304.52,303.77,304.03,12835.0,304.18,304.52,303.77,304.03,12835.0
2023-03-07 14:35:00,303.88,304.03,303.67,303.99,11990.0,303.88,304.03,303.67,303.99,11990.0
2023-03-07 14:40:00,303.94,304.34,303.9,304.2,3070.0,303.94,304.34,303.9,304.2,3070.0
2023-03-07 14:45:00,304.16,304.26,303.65,303.74,6289.0,304.16,304.26,303.65,303.74,6289.0
2023-03-07 14:50:00,303.66,303.98,303.65,303.73,8034.0,303.66,303.98,303.65,303.73,8034.0
2023-03-07 14:55:00,303.73,303.76,303.5,303.76,8361.0,303.73,303.76,303.5,303.76,8361.0
2023-03-07 15:00:00,303.67,303.92,303.59,303.63,13882.0,303.67,303.92,303.59,303.63,13882.0
2023-03-07 15:05:00,303.63,304.19,303.53,304.05,9669.0,303.63,304.19,303.53,304.05,9669.0
2023-03-07 15:10:00,304.1,304.68,304.05,304.53,8299.0,304.1,304.68,304.05,304.53,8299.0
2023-03-07 15:15:00,304.66,304.82,304.29,304.43,12117.0,304.66,304.82,304.29,304.43,12117.0
2023-03-07 15:20:00,304.47,304.47,303.65,303.75,8001.0,304.47,304.47,303.65,303.75,8001.0
2023-03-07 15:25:00,303.76,303.76,302.98,302.98,15043.0,303.76,303.76,302.98,302.98,15043.0
2023-03-07 15:30:00,302.96,303.51,302.92,303.51,15621.0,302.96,303.51,302.92,303.51,15621.0
2023-03-07 15:35:00,303.51,304.01,303.19,303.6,24093.0,303.51,304.01,303.19,303.6,24093.0
2023-03-07 15:40:00,303.62,303.68,303.21,303.32,18756.0,303.62,303.68,303.21,303.32,18756.0
2023-03-07 15:45:00,303.32,303.4,302.49,302.71,29800.0,303.32,303.4,302.49,302.71,29800.0
2023-03-07 15:50:00,302.66,302.7,302.17,302.29,34390.0,302.66,302.7,302.17,302.29,34390.0
2023-03-07 15:55:00,302.23,302.7,301.53,301.75,83465.0,302.23,302.7,301.53,301.75,83465.0
2023-03-08 09:30:00,302.11,304.25,300.65,300.65,34044.0,302.11,304.25,300.65,300.65,34044.0
2023-03-08 09:35:00,300.67,302.98,300.66,302.86,10720.0,300.67,302.98,300.66,302.86,10720.0
2023-03-08 09:40:00,302.68,303.13,302.0,302.31,7223.0,302.68,303.13,302.0,302.31,7223.0
2023-03-08 09:45:00,302.11,302.36,300.98,301.97,12029.0,302.11,302.36,300.98,301.97,12029.0
2023-03-08 09:50:00,301.77,302.18,301.07,301.5,17181.0,301.77,302.18,301.07,301.5,17181.0
2023-03-08 09:55:00,301.63,302.73,301.4,302.19,11798.0,301.63,302.73,301.4,302.19,11798.0
2023-03-08 10:00:00,302.2,302.99,301.21,302.68,46346.0,302.2,302.99,301.21,302.68,46346.0
2023-03-08 10:05:00,302.56,303.15,301.82,303.0,23578.0,302.56,303.15,301.82,303.0,23578.0
2023-03-08 10:10:00,303.06,303.63,302.43,302.94,18894.0,303.06,303.63,302.43,302.94,18894.0
2023-03-08 10:15:00,302.94,303.53,302.94,303.43,10195.0,302.94,303.53,302.94,303.43,10195.0
2023-03-08 10:20:00,303.35,304.03,302.45,303.69,29298.0,303.35,304.03,302.45,303.69,29298.0
2023-03-08 10:25:00,303.54,305.06,303.32,304.46,17806.0,303.54,305.06,303.32,304.46,17806.0
2023-03-08 10:30:00,304.44,305.2,304.34,304.85,16582.0,304.44,305.2,304.34,304.85,16582.0
2023-03-08 10:35:00,304.6,304.89,304.39,304.78,19016.0,304.6,304.89,304.39,304.78,19016.0
2023-03-08 10:40:00,304.74,305.68,304.54,305.19,60565.0,304.74,305.68,304.54,305.19,60565.0
2023-03-08 10:45:00,305.19,305.62,304.83,305.1,15790.0,305.19,305.62,304.83,305.1,15790.0
2023-03-08 10:50:00,304.93,305.56,304.93,305.56,2930.0,304.93,305.56,304.93,305.56,2930.0
2023-03-08 10:55:00,305.55,306.25,305.27,306.25,22726.0,305.55,306.25,305.27,306.25,22726.0
2023-03-08 11:00:00,306.3,306.82,306.21,306.22,5172.0,306.3,306.82,306.21,306.22,5172.0
2023-03-08 11:05:00,306.21,306.5,305.89,306.5,22424.0,306.21,306.5,305.89,306.5,22424.0
2023-03-08 11:10:00,306.56,307.27,306.3,306.62,14067.0,306.56,307.27,306.3,306.62,14067.0
2023-03-08 11:15:00,306.79,307.27,306.65,307.13,6665.0,306.79,307.27,306.65,307.13,6665.0
2023-03-08 11:20:00,307.24,307.24,306.54,306.95,11427.0,307.24,307.24,306.54,306.95,11427.0
2023-03-08 11:25:00,306.76,306.88,305.35,305.35,4456.0,306.76,306.88,305.35,305.35,4456.0
2023-03-08 11:30:00,305.52,305.52,304.75,304.99,3974.0,305.52,305.52,304.75,304.99,3974.0
2023-03-08 11:35:00,304.42,305.05,304.17,305.05,3694.0,304.42,305.05,304.17,305.05,3694.0
2023-03-08 11:40:00,305.08,305.65,305.08,305.47,3972.0,305.08,305.65,305.08,305.47,3972.0
2023-03-08 11:45:00,305.61,306.04,305.53,306.04,2021.0,305.61,306.04,305.53,306.04,2021.0
2023-03-08 11:50:00,305.74,305.75,305.45,305.54,3771.0,305.74,305.75,305.45,305.54,3771.0
2023-03-08 11:55:00,305.23,305.35,304.94,305.03,2600.0,305.23,305.35,304.94,305.03,2600.0
2023-03-08 12:00:00,305.14,305.21,304.66,304.68,10053.0,305.14,305.21,304.66,304.68,10053.0
2023-03-08 12:05:00,304.64,304.64,303.98,303.99,2201.0,304.64,304.64,303.98,303.99,2201.0
2023-03-08 12:10:00,304.0,304.12,303.47,303.67,6100.0,304.0,304.12,303.47,303.67,6100.0
2023-03-08 12:15:00,303.44,303.79,303.09,303.09,5462.0,303.44,303.79,303.09,303.09,5462.0
2023-03-08 12:20:00,303.32,303.36,303.0,303.11,7480.0,303.32,303.36,303.0,303.11,7480.0
2023-03-08 12:25:00,303.13,303.41,302.86,302.86,4399.0,303.13,303.41,302.86,302.86,4399.0
2023-03-08 12:30:00,302.81,302.81,302.29,302.7,4769.0,302.81,302.81,302.29,302.7,4769.0
2023-03-08 12:35:00,302.74,303.31,302.74,303.17,10707.0,302.74,303.31,302.74,303.17,10707.0
2023-03-08 12:40:00,303.28,303.38,303.14,303.14,2018.0,303.28,303.38,303.14,303.14,2018.0
2023-03-08 12:45:00,303.32,303.36,303.03,303.08,5818.0,303.32,303.36,303.03,303.08,5818.0
2023-03-08 12:50:00,303.29,303.29,302.92,303.23,1900.0,303.29,303.29,302.92,303.23,1900.0
2023-03-08 12:55:00,303.09,303.24,303.08,303.17,1000.0,303.09,303.24,303.08,303.17,1000.0
2023-03-08 13:00:00,303.07,303.32,302.75,302.96,3600.0,303.07,303.32,302.75,302.96,3600.0
2023-03-08 13:05:00,302.92,303.38,302.92,302.99,1500.0,302.92,303.38,302.92,302.99,1500.0
2023-03-08 13:10:00,302.9,303.06,302.54,302.54,3505.0,302.9,303.06,302.54,302.54,3505.0
2023-03-08 13:15:00,302.61,303.07,302.35,302.63,1900.0,302.61,303.07,302.35,302.63,1900.0
2023-03-08 13:20:00,302.51,302.76,302.49,302.76,2326.0,302.51,302.76,302.49,302.76,2326.0
2023-03-08 13:25:00,302.69,302.9,302.55,302.75,11800.0,302.69,302.9,302.55,302.75,11800.0
2023-03-08 13:30:00,302.75,302.97,302.74,302.97,4093.0,302.75,302.97,302.74,302.97,4093.0
2023-03-08 13:35:00,303.04,303.41,303.01,303.27,4205.0,303.04,303.41,303.01,303.27,4205.0
2023-03-08 13:40:00,303.22,303.4,302.88,303.13,7571.0,303.22,303.4,302.88,303.13,7571.0
2023-03-08 13:45:00,303.07,303.21,303.07,303.15,400.0,303.07,303.21,303.07,303.15,400.0
2023-03-08 13:50:00,303.09,303.82,303.01,303.79,3498.0,303.09,303.82,303.01,303.79,3498.0
2023-03-08 13:55:00,303.83,304.04,303.58,303.63,4512.0,303.83,304.04,303.58,303.63,4512.0
2023-03-08 14:00:00,303.79,304.07,303.65,303.76,3400.0,303.79,304.07,303.65,303.76,3400.0
2023-03-08 14:05:00,303.6,303.73,303.1,303.37,6387.0,303.6,303.73,303.1,303.37,6387.0
2023-03-08 14:10:00,303.47,303.49,303.32,303.38,6118.0,303.47,303.49,303.32,303.38,6118.0
2023-03-08 14:15:00,303.18,303.9,303.18,303.56,3312.0,303.18,303.9,303.18,303.56,3312.0
2023-03-08 14:20:00,303.54,304.45,303.54,304.32,25313.0,303.54,304.45,303.54,304.32,25313.0
2023-03-08 14:25:00,304.43,305.06,304.35,305.05,11786.0,304.43,305.06,304.35,305.05,11786.0
2023-03-08 14:30:00,305.06,305.15,304.85,304.95,3833.0,305.06,305.15,304.85,304.95,3833.0
2023-03-08 14:35:00,304.9,305.37,304.86,305.37,2800.0,304.9,305.37,304.86,305.37,2800.0
2023-03-08 14:40:00,305.23,305.23,304.99,305.13,3472.0,305.23,305.23,304.99,305.13,3472.0
2023-03-08 14:45:00,305.14,305.14,304.56,304.56,9441.0,305.14,305.14,304.56,304.56,9441.0
2023-03-08 14:50:00,304.51,304.58,304.25,304.39,2500.0,304.51,304.58,304.25,304.39,2500.0
2023-03-08 14:55:00,304.35,304.37,304.27,304.37,2266.0,304.35,304.37,304.27,304.37,2266.0
2023-03-08 15:00:00,304.3,304.43,304.14,304.35,3942.0,304.3,304.43,304.14,304.35,3942.0
2023-03-08 15:05:00,304.26,304.73,303.99,304.73,6242.0,304.26,304.73,303.99,304.73,6242.0
2023-03-08 15:10:00,304.77,304.77,304.51,304.58,3405.0,304.77,304.77,304.51,304.58,3405.0
2023-03-08 15:15:00,304.65,305.07,304.5,305.01,5357.0,304.65,305.07,304.5,305.01,5357.0
2023-03-08 15:20:00,305.06,305.47,305.06,305.47,10944.0,305.06,305.47,305.06,305.47,10944.0
2023-03-08 15:25:00,305.56,305.56,305.14,305.42,13210.0,305.56,305.56,305.14,305.42,13210.0
2023-03-08 15:30:00,305.46,305.92,305.46,305.92,6840.0,305.46,305.92,305.46,305.92,6840.0
2023-03-08 15:35:00,305.96,306.6,305.89,306.52,7224.0,305.96,306.6,305.89,306.52,7224.0
2023-03-08 15:40:00,306.57,306.99,306.4,306.4,27126.0,306.57,306.99,306.4,306.4,27126.0
2023-03-08 15:45:00,306.46,306.54,305.8,305.84,23760.0,306.46,306.54,305.8,305.84,23760.0
2023-03-08 15:50:00,305.89,306.49,305.81,306.24,16653.0,305.89,306.49,305.81,306.24,16653.0
2023-03-08 15:55:00,306.33,306.47,305.5,305.81,59104.0,306.33,306.47,305.5,305.81,59104.0
2023-03-09 09:30:00,306.19,306.7,304.5,306.64,26532.0,306.19,306.7,304.5,306.64,26532.0
2023-03-09 09:35:00,306.11,307.05,305.63,305.82,12452.0,306.11,307.05,305.63,305.82,12452.0
2023-03-09 09:40:00,305.92,306.97,305.6,306.71,11716.0,305.92,306.97,305.6,306.71,11716.0
2023-03-09 09:45:00,306.72,308.02,306.48,307.99,13628.0,306.72,308.02,306.48,307.99,13628.0
2023-03-09 09:50:00,307.96,308.86,307.96,308.13,11760.0,307.96,308.86,307.96,308.13,11760.0
2023-03-09 09:55:00,308.37,308.37,307.54,308.0,5600.0,308.37,308.37,307.54,308.0,5600.0
2023-03-09 10:00:00,308.0,308.9,307.91,308.44,9386.0,308.0,308.9,307.91,308.44,9386.0
2023-03-09 10:05:00,308.58,309.19,308.57,308.97,10284.0,308.58,309.19,308.57,308.97,10284.0
2023-03-09 10:10:00,308.79,308.95,308.25,308.3,10825.0,308.79,308.95,308.25,308.3,10825.0
2023-03-09 10:15:00,308.31,308.33,307.11,307.68,8039.0,308.31,308.33,307.11,307.68,8039.0
2023-03-09 10:20:00,307.41,307.62,307.15,307.24,6071.0,307.41,307.62,307.15,307.24,6071.0
2023-03-09 10:25:00,307.05,307.35,306.74,307.1,8305.0,307.05,307.35,306.74,307.1,8305.0
2023-03-09 10:30:00,307.07,307.86,306.96,307.71,3305.0,307.07,307.86,306.96,307.71,3305.0
2023-03-09 10:35:00,307.81,308.09,307.68,307.88,5080.0,307.81,308.09,307.68,307.88,5080.0
2023-03-09 10:40:00,308.01,308.33,307.78,308.2,6206.0,308.01,308.33,307.78,308.2,6206.0
2023-03-09 10:45:00,308.22,308.67,308.22,308.53,5618.0,308.22,308.67,308.22,308.53,5618.0
2023-03-09 10:50:00,308.31,308.43,308.03,308.11,3000.0,308.31,308.43,308.03,308.11,3000.0
2023-03-09 10:55:00,308.1,308.33,307.08,307.09,19549.0,308.1,308.33,307.08,307.09,19549.0
2023-03-09 11:00:00,307.1,307.29,305.9,306.09,9546.0,307.1,307.29,305.9,306.09,9546.0
2023-03-09 11:05:00,305.95,306.89,305.91,306.75,7224.0,305.95,306.89,305.91,306.75,7224.0
2023-03-09 11:10:00,306.38,306.83,306.05,306.83,5125.0,306.38,306.83,306.05,306.83,5125.0
2023-03-09 11:15:00,306.67,307.05,306.66,306.82,4531.0,306.67,307.05,306.66,306.82,4531.0
2023-03-09 11:20:00,306.96,307.29,306.95,307.05,4400.0,306.96,307.29,306.95,307.05,4400.0
2023-03-09 11:25:00,306.88,306.88,305.78,305.99,9806.0,306.88,306.88,305.78,305.99,9806.0
2023-03-09 11:30:00,306.09,306.28,305.7,305.7,5200.0,306.09,306.28,305.7,305.7,5200.0
2023-03-09 11:35:00,305.68,305.89,304.73,304.74,6111.0,305.68,305.89,304.73,304.74,6111.0
2023-03-09 11:40:00,304.75,305.21,304.75,304.79,4300.0,304.75,305.21,304.75,304.79,4300.0
2023-03-09 11:45:00,304.78,304.9,304.26,304.38,8815.0,304.78,304.9,304.26,304.38,8815.0
2023-03-09 11:50:00,304.34,304.83,304.31,304.42,8377.0,304.34,304.83,304.31,304.42,8377.0
2023-03-09 11:55:00,304.29,304.4,304.1,304.13,6286.0,304.29,304.4,304.1,304.13,6286.0
2023-03-09 12:00:00,304.36,304.41,303.39,303.78,5813.0,304.36,304.41,303.39,303.78,5813.0
2023-03-09 12:05:00,303.83,304.21,303.63,304.21,1800.0,303.83,304.21,303.63,304.21,1800.0
2023-03-09 12:10:00,304.23,304.5,304.23,304.36,1562.0,304.23,304.5,304.23,304.36,1562.0
2023-03-09 12:15:00,304.4,304.85,304.36,304.75,3748.0,304.4,304.85,304.36,304.75,3748.0
2023-03-09 12:20:00,304.85,305.25,304.69,305.2,3578.0,304.85,305.25,304.69,305.2,3578.0
2023-03-09 12:25:00,305.13,305.82,305.13,305.82,3213.0,305.13,305.82,305.13,305.82,3213.0
2023-03-09 12:30:00,305.98,306.62,305.97,306.29,10863.0,305.98,306.62,305.97,306.29,10863.0
2023-03-09 12:35:00,306.08,306.08,305.0,305.41,5922.0,306.08,306.08,305.0,305.41,5922.0
2023-03-09 12:40:00,305.26,305.78,305.1,305.59,3432.0,305.26,305.78,305.1,305.59,3432.0
2023-03-09 12:45:00,305.54,305.69,305.25,305.65,8087.0,305.54,305.69,305.25,305.65,8087.0
2023-03-09 12:50:00,305.66,306.0,305.55,306.0,4297.0,305.66,306.0,305.55,306.0,4297.0
2023-03-09 12:55:00,306.12,306.12,305.77,305.78,4300.0,306.12,306.12,305.77,305.78,4300.0
2023-03-09 13:00:00,305.69,306.23,305.65,306.2,3737.0,305.69,306.23,305.65,306.2,3737.0
2023-03-09 13:05:00,306.17,306.21,305.79,305.96,3327.0,306.17,306.21,305.79,305.96,3327.0
2023-03-09 13:10:00,305.87,305.89,305.49,305.88,7295.0,305.87,305.89,305.49,305.88,7295.0
2023-03-09 13:15:00,305.88,305.88,305.67,305.76,14141.0,305.88,305.88,305.67,305.76,14141.0
2023-03-09 13:20:00,305.76,305.98,304.5,304.87,24414.0,305.76,305.98,304.5,304.87,24414.0
2023-03-09 13:25:00,304.92,304.92,303.77,304.27,14302.0,304.92,304.92,303.77,304.27,14302.0
2023-03-09 13:30:00,304.31,304.6,304.16,304.21,9463.0,304.31,304.6,304.16,304.21,9463.0
2023-03-09 13:35:00,304.38,304.63,304.16,304.16,11324.0,304.38,304.63,304.16,304.16,11324.0
2023-03-09 13:40:00,304.25,304.52,304.21,304.46,6400.0,304.25,304.52,304.21,304.46,6400.0
2023-03-09 13:45:00,304.38,304.44,303.17,303.27,19548.0,304.38,304.44,303.17,303.27,19548.0
2023-03-09 13:50:00,303.28,303.81,303.17,303.42,13954.0,303.28,303.81,303.17,303.42,13954.0
2023-03-09 13:55:00,303.32,303.57,303.3,303.3,3624.0,303.32,303.57,303.3,303.3,3624.0
2023-03-09 14:00:00,303.3,303.36,302.69,302.75,17228.0,303.3,303.36,302.69,302.75,17228.0
2023-03-09 14:05:00,302.58,302.88,302.53,302.74,4057.0,302.58,302.88,302.53,302.74,4057.0
2023-03-09 14:10:00,302.78,302.93,302.59,302.9,3300.0,302.78,302.93,302.59,302.9,3300.0
2023-03-09 14:15:00,302.82,303.66,302.73,303.29,13788.0,302.82,303.66,302.73,303.29,13788.0
2023-03-09 14:20:00,303.38,303.88,303.32,303.88,10200.0,303.38,303.88,303.32,303.88,10200.0
2023-03-09 14:25:00,304.02,304.13,303.7,303.93,7115.0,304.02,304.13,303.7,303.93,7115.0
2023-03-09 14:30:00,303.93,304.11,303.57,304.06,5889.0,303.93,304.11,303.57,304.06,5889.0
2023-03-09 14:35:00,304.12,305.21,304.12,305.08,6588.0,304.12,305.21,304.12,305.08,6588.0
2023-03-09 14:40:00,305.14,305.61,304.92,305.0,15211.0,305.14,305.61,304.92,305.0,15211.0
2023-03-09 14:45:00,305.0,305.05,303.78,303.99,13961.0,305.0,305.05,303.78,303.99,13961.0
2023-03-09 14:50:00,303.75,303.86,303.33,303.5,12362.0,303.75,303.86,303.33,303.5,12362.0
2023-03-09 14:55:00,303.5,303.66,302.98,303.1,4972.0,303.5,303.66,302.98,303.1,4972.0
2023-03-09 15:00:00,303.29,303.79,303.13,303.13,9017.0,303.29,303.79,303.13,303.13,9017.0
2023-03-09 15:05:00,303.07,303.1,302.4,302.4,10112.0,303.07,303.1,302.4,302.4,10112.0
2023-03-09 15:10:00,302.34,302.51,301.45,301.56,13313.0,302.34,302.51,301.45,301.56,13313.0
2023-03-09 15:15:00,301.45,301.56,300.37,300.37,18957.0,301.45,301.56,300.37,300.37,18957.0
2023-03-09 15:20:00,300.46,301.24,300.19,300.94,23891.0,300.46,301.24,300.19,300.94,23891.0
2023-03-09 15:25:00,300.93,301.98,300.84,301.35,6283.0,300.93,301.98,300.84,301.35,6283.0
2023-03-09 15:30:00,301.25,302.28,301.15,301.99,8524.0,301.25,302.28,301.15,301.99,8524.0
2023-03-09 15:35:00,302.0,302.04,301.25,301.65,15629.0,302.0,302.04,301.25,301.65,15629.0
2023-03-09 15:40:00,301.49,301.73,301.28,301.48,20291.0,301.49,301.73,301.28,301.48,20291.0
2023-03-09 15:45:00,301.48,301.83,300.75,301.82,34866.0,301.48,301.83,300.75,301.82,34866.0
2023-03-09 15:50:00,301.71,302.13,301.49,301.83,26695.0,301.71,302.13,301.49,301.83,26695.0
2023-03-09 15:55:00,301.85,302.11,301.16,301.86,88570.0,301.85,302.11,301.16,301.86,88570.0
2023-03-10 09:30:00,302.88,302.92,301.21,301.95,39610.0,302.88,302.92,301.21,301.95,39610.0
2023-03-10 09:35:00,301.36,302.14,301.0,301.7,65556.0,301.36,302.14,301.0,301.7,65556.0
2023-03-10 09:40:00,301.61,302.1,299.46,299.69,39508.0,301.61,302.1,299.46,299.69,39508.0
2023-03-10 09:45:00,299.69,299.69,297.6,299.07,29429.0,299.69,299.69,297.6,299.07,29429.0
2023-03-10 09:50:00,299.11,300.47,298.88,299.49,19045.0,299.11,300.47,298.88,299.49,19045.0
2023-03-10 09:55:00,299.72,300.74,299.0,300.36,11231.0,299.72,300.74,299.0,300.36,11231.0
2023-03-10 10:00:00,300.46,301.26,299.68,300.45,20163.0,300.46,301.26,299.68,300.45,20163.0
2023-03-10 10:05:00,300.48,301.22,299.81,300.3,23828.0,300.48,301.22,299.81,300.3,23828.0
2023-03-10 10:10:00,300.11,301.08,299.67,300.76,23868.0,300.11,301.08,299.67,300.76,23868.0
2023-03-10 10:15:00,300.57,301.0,299.82,300.19,8445.0,300.57,301.0,299.82,300.19,8445.0
2023-03-10 10:20:00,299.95,300.32,299.04,299.97,12968.0,299.95,300.32,299.04,299.97,12968.0
2023-03-10 10:25:00,300.02,300.68,299.94,300.25,6800.0,300.02,300.68,299.94,300.25,6800.0
2023-03-10 10:30:00,300.5,301.38,300.45,300.68,38368.0,300.5,301.38,300.45,300.68,38368.0
2023-03-10 10:35:00,300.89,301.36,300.37,300.9,41982.0,300.89,301.36,300.37,300.9,41982.0
2023-03-10 10:40:00,301.06,301.12,299.38,300.19,54918.0,301.06,301.12,299.38,300.19,54918.0
2023-03-10 10:45:00,300.02,300.07,298.89,298.99,18974.0,300.02,300.07,298.89,298.99,18974.0
2023-03-10 10:50:00,299.0,299.21,298.31,298.76,25019.0,299.0,299.21,298.31,298.76,25019.0
2023-03-10 10:55:00,298.76,301.07,298.56,301.06,53907.0,298.76,301.07,298.56,301.06,53907.0
2023-03-10 11:00:00,301.12,301.28,300.6,300.63,17372.0,301.12,301.28,300.6,300.63,17372.0
2023-03-10 11:05:00,300.95,302.0,300.95,301.5,61972.0,300.95,302.0,300.95,301.5,61972.0
2023-03-10 11:10:00,301.69,302.0,300.16,300.16,8844.0,301.69,302.0,300.16,300.16,8844.0
2023-03-10 11:15:00,300.22,300.69,299.67,299.71,34888.0,300.22,300.69,299.67,299.71,34888.0
2023-03-10 11:20:00,299.65,300.42,299.65,300.29,10484.0,299.65,300.42,299.65,300.29,10484.0
2023-03-10 11:25:00,300.32,301.14,300.22,300.84,24543.0,300.32,301.14,300.22,300.84,24543.0
2023-03-10 11:30:00,300.8,301.7,300.52,301.61,39394.0,300.8,301.7,300.52,301.61,39394.0
2023-03-10 11:35:00,301.61,302.47,301.16,301.51,71269.0,301.61,302.47,301.16,301.51,71269.0
2023-03-10 11:40:00,301.66,301.67,299.96,299.99,10618.0,301.66,301.67,299.96,299.99,10618.0
2023-03-10 11:45:00,300.04,300.04,297.88,297.88,14489.0,300.04,300.04,297.88,297.88,14489.0
2023-03-10 11:50:00,298.04,298.05,297.37,297.81,9200.0,298.04,298.05,297.37,297.81,9200.0
2023-03-10 11:55:00,297.95,298.35,297.09,297.86,30838.0,297.95,298.35,297.09,297.86,30838.0
2023-03-10 12:00:00,298.02,298.61,297.6,298.05,27831.0,298.02,298.61,297.6,298.05,27831.0
2023-03-10 12:05:00,298.07,298.5,297.19,297.19,4895.0,298.07,298.5,297.19,297.19,4895.0
2023-03-10 12:10:00,297.02,297.48,296.9,297.37,4145.0,297.02,297.48,296.9,297.37,4145.0
2023-03-10 12:15:00,297.37,297.89,297.37,297.69,5418.0,297.37,297.89,297.37,297.69,5418.0
2023-03-10 12:20:00,297.5,298.25,297.5,298.08,5373.0,297.5,298.25,297.5,298.08,5373.0
2023-03-10 12:25:00,298.11,298.24,297.51,297.94,43829.0,298.11,298.24,297.51,297.94,43829.0
2023-03-10 12:30:00,298.08,300.0,297.94,299.54,23008.0,298.08,300.0,297.94,299.54,23008.0
2023-03-10 12:35:00,299.73,300.01,299.33,299.5,14476.0,299.73,300.01,299.33,299.5,14476.0
2023-03-10 12:40:00,299.38,299.43,298.2,298.68,8135.0,299.38,299.43,298.2,298.68,8135.0
2023-03-10 12:45:00,298.67,298.92,297.92,298.0,28975.0,298.67,298.92,297.92,298.0,28975.0
2023-03-10 12:50:00,298.12,298.42,297.36,297.37,5779.0,298.12,298.42,297.36,297.37,5779.0
2023-03-10 12:55:00,297.19,297.19,296.71,296.82,4401.0,297.19,297.19,296.71,296.82,4401.0
2023-03-10 13:00:00,296.75,297.08,296.47,296.53,6559.0,296.75,297.08,296.47,296.53,6559.0
2023-03-10 13:05:00,296.4,296.78,296.3,296.71,5287.0,296.4,296.78,296.3,296.71,5287.0
2023-03-10 13:10:00,296.55,296.97,296.55,296.89,8882.0,296.55,296.97,296.55,296.89,8882.0
2023-03-10 13:15:00,296.88,297.28,296.59,296.94,13991.0,296.88,297.28,296.59,296.94,13991.0
2023-03-10 13:20:00,296.95,297.3,296.68,296.9,6237.0,296.95,297.3,296.68,296.9,6237.0
2023-03-10 13:25:00,296.92,296.92,296.15,296.46,9412.0,296.92,296.92,296.15,296.46,9412.0
2023-03-10 13:30:00,296.4,296.42,295.75,295.96,10418.0,296.4,296.42,295.75,295.96,10418.0
2023-03-10 13:35:00,295.84,295.94,295.37,295.6,10230.0,295.84,295.94,295.37,295.6,10230.0
2023-03-10 13:40:00,295.56,295.56,294.36,294.46,12960.0,295.56,295.56,294.36,294.46,12960.0
2023-03-10 13:45:00,294.49,294.59,294.23,294.5,8563.0,294.49,294.59,294.23,294.5,8563.0
2023-03-10 13:50:00,294.42,295.24,294.4,295.24,9400.0,294.42,295.24,294.4,295.24,9400.0
2023-03-10 13:55:00,295.29,295.89,295.28,295.89,6353.0,295.29,295.89,295.28,295.89,6353.0
2023-03-10 14:00:00,295.97,297.41,295.97,297.41,7785.0,295.97,297.41,295.97,297.41,7785.0
2023-03-10 14:05:00,297.38,298.14,296.88,297.96,15897.0,297.38,298.14,296.88,297.96,15897.0
2023-03-10 14:10:00,298.1,298.48,297.15,297.16,6156.0,298.1,298.48,297.15,297.16,6156.0
2023-03-10 14:15:00,297.21,297.24,296.41,296.99,9295.0,297.21,297.24,296.41,296.99,9295.0
2023-03-10 14:20:00,297.04,297.18,296.65,296.74,12472.0,297.04,297.18,296.65,296.74,12472.0
2023-03-10 14:25:00,296.84,297.04,295.31,295.32,12988.0,296.84,297.04,295.31,295.32,12988.0
2023-03-10 14:30:00,295.53,295.92,295.2,295.5,35616.0,295.53,295.92,295.2,295.5,35616.0
2023-03-10 14:35:00,295.56,296.55,295.5,296.15,33921.0,295.56,296.55,295.5,296.15,33921.0
2023-03-10 14:40:00,296.1,296.11,294.95,295.08,91531.0,296.1,296.11,294.95,295.08,91531.0
2023-03-10 14:45:00,295.07,297.14,295.07,297.06,24655.0,295.07,297.14,295.07,297.06,24655.0
2023-03-10 14:50:00,297.09,297.09,296.0,296.6,13555.0,297.09,297.09,296.0,296.6,13555.0
2023-03-10 14:55:00,296.8,297.23,295.78,296.14,42552.0,296.8,297.23,295.78,296.14,42552.0
2023-03-10 15:00:00,296.1,296.27,295.57,295.97,29188.0,296.1,296.27,295.57,295.97,29188.0
2023-03-10 15:05:00,295.69,296.0,294.99,295.72,16315.0,295.69,296.0,294.99,295.72,16315.0
2023-03-10 15:10:00,295.82,296.76,295.56,296.18,86351.0,295.82,296.76,295.56,296.18,86351.0
2023-03-10 15:15:00,296.34,296.79,295.55,295.71,18517.0,296.34,296.79,295.55,295.71,18517.0
2023-03-10 15:20:00,295.8,296.05,295.42,296.05,8681.0,295.8,296.05,295.42,296.05,8681.0
2023-03-10 15:25:00,296.18,296.76,296.11,296.58,12168.0,296.18,296.76,296.11,296.58,12168.0
2023-03-10 15:30:00,296.57,297.19,296.21,296.53,31166.0,296.57,297.19,296.21,296.53,31166.0
2023-03-10 15:35:00,296.68,297.0,296.16,296.47,14246.0,296.68,297.0,296.16,296.47,14246.0
2023-03-10 15:40:00,296.53,296.7,295.5,295.76,36560.0,296.53,296.7,295.5,295.76,36560.0
2023-03-10 15:45:00,295.63,296.01,294.87,295.0,44857.0,295.63,296.01,294.87,295.0,44857.0
2023-03-10 15:50:00,295.28,296.04,295.11,296.0,131625.0,295.28,296.04,295.11,296.0,131625.0
2023-03-10 15:55:00,295.98,296.38,295.36,296.3,73298.0,295.98,296.38,295.36,296.3,73298.0
2023-03-13 09:30:00,293.97,296.84,293.7,295.81,43547.0,293.97,296.84,293.7,295.81,43547.0
2023-03-13 09:35:00,295.35,295.92,293.17,293.53,30716.0,295.35,295.92,293.17,293.53,30716.0
2023-03-13 09:40:00,293.36,293.93,291.37,291.83,48784.0,293.36,293.93,291.37,291.83,48784.0
2023-03-13 09:45:00,291.75,292.84,290.11,292.61,122257.0,291.75,292.84,290.11,292.61,122257.0
2023-03-13 09:50:00,292.76,294.4,292.75,293.73,25246.0,292.76,294.4,292.75,293.73,25246.0
2023-03-13 09:55:00,293.88,294.64,293.38,293.42,21554.0,293.88,294.64,293.38,293.42,21554.0
2023-03-13 10:00:00,293.5,293.74,292.41,292.8,9851.0,293.5,293.74,292.41,292.8,9851.0
2023-03-13 10:05:00,292.54,292.58,290.4,291.72,30918.0,292.54,292.58,290.4,291.72,30918.0
2023-03-13 10:10:00,291.88,292.91,290.77,290.86,14633.0,291.88,292.91,290.77,290.86,14633.0
2023-03-13 10:15:00,290.6,290.68,289.0,289.01,33518.0,290.6,290.68,289.0,289.01,33518.0
2023-03-13 10:20:00,288.73,290.4,288.53,289.92,77120.0,288.73,290.4,288.53,289.92,77120.0
2023-03-13 10:25:00,290.18,290.51,289.51,290.35,16587.0,290.18,290.51,289.51,290.35,16587.0
2023-03-13 10:30:00,290.35,292.28,290.35,292.11,31292.0,290.35,292.28,290.35,292.11,31292.0
2023-03-13 10:35:00,291.85,292.48,290.64,291.09,15624.0,291.85,292.48,290.64,291.09,15624.0
2023-03-13 10:40:00,291.07,291.62,290.71,291.02,14526.0,291.07,291.62,290.71,291.02,14526.0
2023-03-13 10:45:00,291.21,292.34,291.0,291.6,13005.0,291.21,292.34,291.0,291.6,13005.0
2023-03-13 10:50:00,291.66,291.66,289.94,290.82,12721.0,291.66,291.66,289.94,290.82,12721.0
2023-03-13 10:55:00,291.01,292.58,291.0,292.21,22709.0,291.01,292.58,291.0,292.21,22709.0
2023-03-13 11:00:00,292.05,293.49,291.64,292.63,40940.0,292.05,293.49,291.64,292.63,40940.0
2023-03-13 11:05:00,292.44,293.03,291.94,292.29,44218.0,292.44,293.03,291.94,292.29,44218.0
2023-03-13 11:10:00,292.12,293.33,291.99,292.45,114462.0,292.12,293.33,291.99,292.45,114462.0
2023-03-13 11:15:00,292.41,293.56,292.41,293.19,28000.0,292.41,293.56,292.41,293.19,28000.0
2023-03-13 11:20:00,293.42,293.81,291.92,292.53,11374.0,293.42,293.81,291.92,292.53,11374.0
2023-03-13 11:25:00,292.92,294.31,292.53,293.65,23336.0,292.92,294.31,292.53,293.65,23336.0
2023-03-13 11:30:00,293.43,294.09,293.18,293.82,29258.0,293.43,294.09,293.18,293.82,29258.0
2023-03-13 11:35:00,293.97,294.04,292.9,293.7,51553.0,293.97,294.04,292.9,293.7,51553.0
2023-03-13 11:40:00,293.7,294.49,293.7,294.0,24290.0,293.7,294.49,293.7,294.0,24290.0
2023-03-13 11:45:00,294.01,294.93,293.67,294.7,38493.0,294.01,294.93,293.67,294.7,38493.0
2023-03-13 11:50:00,294.69,294.7,293.14,293.25,12033.0,294.69,294.7,293.14,293.25,12033.0
2023-03-13 11:55:00,293.21,293.61,292.97,293.39,32266.0,293.21,293.61,292.97,293.39,32266.0
2023-03-13 12:00:00,293.39,294.19,291.74,292.19,145934.0,293.39,294.19,291.74,292.19,145934.0
2023-03-13 12:05:00,292.0,294.21,292.0,294.21,16830.0,292.0,294.21,292.0,294.21,16830.0
2023-03-13 12:10:00,293.95,294.17,292.78,293.5,17114.0,293.95,294.17,292.78,293.5,17114.0
2023-03-13 12:15:00,293.33,294.33,293.0,293.1,35849.0,293.33,294.33,293.0,293.1,35849.0
2023-03-13 12:20:00,293.15,293.97,292.83,292.84,126876.0,293.15,293.97,292.83,292.84,126876.0
2023-03-13 12:25:00,292.87,293.53,292.49,293.51,6458.0,292.87,293.53,292.49,293.51,6458.0
2023-03-13 12:30:00,293.52,293.63,292.36,292.57,12404.0,293.52,293.63,292.36,292.57,12404.0
2023-03-13 12:35:00,292.77,293.54,292.49,293.16,6980.0,292.77,293.54,292.49,293.16,6980.0
2023-03-13 12:40:00,293.34,294.36,292.97,293.73,22743.0,293.34,294.36,292.97,293.73,22743.0
2023-03-13 12:45:00,293.69,293.8,291.91,292.49,9844.0,293.69,293.8,291.91,292.49,9844.0
2023-03-13 12:50:00,292.15,293.03,291.66,292.9,8400.0,292.15,293.03,291.66,292.9,8400.0
2023-03-13 12:55:00,292.63,293.21,292.36,292.5,7691.0,292.63,293.21,292.36,292.5,7691.0
2023-03-13 13:00:00,292.7,292.73,291.52,291.94,9597.0,292.7,292.73,291.52,291.94,9597.0
2023-03-13 13:05:00,291.78,292.4,291.65,292.21,11393.0,291.78,292.4,291.65,292.21,11393.0
2023-03-13 13:10:00,292.34,292.76,292.18,292.7,11380.0,292.34,292.76,292.18,292.7,11380.0
2023-03-13 13:15:00,292.7,293.27,292.37,292.58,9110.0,292.7,293.27,292.37,292.58,9110.0
2023-03-13 13:20:00,292.76,292.77,292.15,292.28,4841.0,292.76,292.77,292.15,292.28,4841.0
2023-03-13 13:25:00,292.28,292.7,292.25,292.44,7153.0,292.28,292.7,292.25,292.44,7153.0
2023-03-13 13:30:00,292.27,292.51,291.85,291.94,15320.0,292.27,292.51,291.85,291.94,15320.0
2023-03-13 13:35:00,291.83,293.15,291.7,292.98,9736.0,291.83,293.15,291.7,292.98,9736.0
2023-03-13 13:40:00,292.78,292.93,292.28,292.46,16609.0,292.78,292.93,292.28,292.46,16609.0
2023-03-13 13:45:00,292.55,292.84,292.22,292.41,8496.0,292.55,292.84,292.22,292.41,8496.0
2023-03-13 13:50:00,292.29,292.84,292.28,292.54,4819.0,292.29,292.84,292.28,292.54,4819.0
2023-03-13 13:55:00,292.76,293.2,292.69,292.77,6104.0,292.76,293.2,292.69,292.77,6104.0
2023-03-13 14:00:00,292.89,293.68,292.84,293.29,22532.0,292.89,293.68,292.84,293.29,22532.0
2023-03-13 14:05:00,293.16,293.36,292.9,293.18,9439.0,293.16,293.36,292.9,293.18,9439.0
2023-03-13 14:10:00,293.18,294.05,293.18,293.75,44154.0,293.18,294.05,293.18,293.75,44154.0
2023-03-13 14:15:00,293.78,294.0,293.59,293.59,9138.0,293.78,294.0,293.59,293.59,9138.0
2023-03-13 14:20:00,293.65,293.8,293.32,293.72,10022.0,293.65,293.8,293.32,293.72,10022.0
2023-03-13 14:25:00,293.72,293.83,292.53,292.67,71221.0,293.72,293.83,292.53,292.67,71221.0
2023-03-13 14:30:00,292.7,293.91,292.7,293.65,10518.0,292.7,293.91,292.7,293.65,10518.0
2023-03-13 14:35:00,293.57,293.63,292.22,292.42,6618.0,293.57,293.63,292.22,292.42,6618.0
2023-03-13 14:40:00,292.47,293.31,292.08,292.78,18644.0,292.47,293.31,292.08,292.78,18644.0
2023-03-13 14:45:00,292.61,292.65,291.98,292.51,10387.0,292.61,292.65,291.98,292.51,10387.0
2023-03-13 14:50:00,292.47,293.14,292.45,293.09,15675.0,292.47,293.14,292.45,293.09,15675.0
2023-03-13 14:55:00,293.03,293.21,292.68,293.0,7052.0,293.03,293.21,292.68,293.0,7052.0
2023-03-13 15:00:00,292.89,293.31,292.5,292.5,87699.0,292.89,293.31,292.5,292.5,87699.0
2023-03-13 15:05:00,292.41,293.14,292.35,292.56,17241.0,292.41,293.14,292.35,292.56,17241.0
2023-03-13 15:10:00,292.54,292.82,292.02,292.04,50421.0,292.54,292.82,292.02,292.04,50421.0
2023-03-13 15:15:00,292.04,292.21,291.58,292.19,70928.0,292.04,292.21,291.58,292.19,70928.0
2023-03-13 15:20:00,292.13,292.24,291.23,291.43,16768.0,292.13,292.24,291.23,291.43,16768.0
2023-03-13 15:25:00,291.34,291.65,291.1,291.65,12057.0,291.34,291.65,291.1,291.65,12057.0
2023-03-13 15:30:00,291.66,292.38,291.61,292.34,24614.0,291.66,292.38,291.61,292.34,24614.0
2023-03-13 15:35:00,292.24,293.65,292.11,293.18,32490.0,292.24,293.65,292.11,293.18,32490.0
2023-03-13 15:40:00,293.18,293.29,292.55,292.56,62338.0,293.18,293.29,292.55,292.56,62338.0
2023-03-13 15:45:00,292.6,293.1,291.93,293.03,60638.0,292.6,293.1,291.93,293.03,60638.0
2023-03-13 15:50:00,292.9,293.11,292.24,292.97,85342.0,292.9,293.11,292.24,292.97,85342.0
2023-03-13 15:55:00,292.97,293.1,292.58,292.92,110346.0,292.97,293.1,292.58,292.92,110346.0
2023-03-14 09:30:00,296.15,296.52,294.29,294.76,38440.0,296.15,296.52,294.29,294.76,38440.0
2023-03-14 09:35:00,295.3,295.63,294.73,294.87,27238.0,295.3,295.63,294.73,294.87,27238.0
2023-03-14 09:40:00,294.9,295.09,293.84,293.95,14532.0,294.9,295.09,293.84,293.95,14532.0
2023-03-14 09:45:00,294.15,295.21,293.95,294.64,13681.0,294.15,295.21,293.95,294.64,13681.0
2023-03-14 09:50:00,294.55,294.55,292.61,292.8,22728.0,294.55,294.55,292.61,292.8,22728.0
2023-03-14 09:55:00,292.91,293.93,292.16,293.86,15717.0,292.91,293.93,292.16,293.86,15717.0
2023-03-14 10:00:00,293.77,294.33,293.28,294.12,8550.0,293.77,294.33,293.28,294.12,8550.0
2023-03-14 10:05:00,294.28,294.31,293.61,293.68,34673.0,294.28,294.31,293.61,293.68,34673.0
2023-03-14 10:10:00,293.61,294.34,293.08,294.2,12998.0,293.61,294.34,293.08,294.2,12998.0
2023-03-14 10:15:00,294.21,294.33,293.74,293.88,82981.0,294.21,294.33,293.74,293.88,82981.0
2023-03-14 10:20:00,293.82,295.03,293.76,294.51,15197.0,293.82,295.03,293.76,294.51,15197.0
2023-03-14 10:25:00,294.52,294.72,294.11,294.34,31515.0,294.52,294.72,294.11,294.34,31515.0
2023-03-14 10:30:00,294.41,294.74,294.09,294.65,61116.0,294.41,294.74,294.09,294.65,61116.0
2023-03-14 10:35:00,294.52,294.55,293.54,294.04,20540.0,294.52,294.55,293.54,294.04,20540.0
2023-03-14 10:40:00,294.07,294.87,293.72,294.12,363054.0,294.07,294.87,293.72,294.12,363054.0
2023-03-14 10:45:00,294.22,294.61,293.88,294.44,19577.0,294.22,294.61,293.88,294.44,19577.0
2023-03-14 10:50:00,294.51,294.59,294.17,294.25,21496.0,294.51,294.59,294.17,294.25,21496.0
2023-03-14 10:55:00,294.35,294.38,293.18,293.37,16366.0,294.35,294.38,293.18,293.37,16366.0
2023-03-14 11:00:00,293.29,294.04,293.23,293.42,223337.0,293.29,294.04,293.23,293.42,223337.0
2023-03-14 11:05:00,293.4,294.46,293.39,293.98,38625.0,293.4,294.46,293.39,293.98,38625.0
2023-03-14 11:10:00,293.84,294.42,293.45,293.7,10935.0,293.84,294.42,293.45,293.7,10935.0
2023-03-14 11:15:00,293.72,293.85,293.35,293.4,20817.0,293.72,293.85,293.35,293.4,20817.0
2023-03-14 11:20:00,293.43,293.5,293.12,293.26,10422.0,293.43,293.5,293.12,293.26,10422.0
2023-03-14 11:25:00,293.26,293.42,292.78,292.83,12911.0,293.26,293.42,292.78,292.83,12911.0
2023-03-14 11:30:00,292.88,293.06,292.25,292.25,11021.0,292.88,293.06,292.25,292.25,11021.0
2023-03-14 11:35:00,292.33,293.09,292.08,292.95,29365.0,292.33,293.09,292.08,292.95,29365.0
2023-03-14 11:40:00,292.81,292.94,292.61,292.76,4742.0,292.81,292.94,292.61,292.76,4742.0
2023-03-14 11:45:00,292.78,292.78,292.26,292.4,13424.0,292.78,292.78,292.26,292.4,13424.0
2023-03-14 11:50:00,292.4,292.48,291.86,291.93,13334.0,292.4,292.48,291.86,291.93,13334.0
2023-03-14 11:55:00,291.82,292.65,291.61,292.6,39464.0,291.82,292.65,291.61,292.6,39464.0
2023-03-14 12:00:00,292.59,293.16,292.45,292.92,27215.0,292.59,293.16,292.45,292.92,27215.0
2023-03-14 12:05:00,292.99,294.6,292.82,294.6,29096.0,292.99,294.6,292.82,294.6,29096.0
2023-03-14 12:10:00,294.72,294.77,294.0,294.44,29203.0,294.72,294.77,294.0,294.44,29203.0
2023-03-14 12:15:00,294.34,294.6,293.99,294.38,70247.0,294.34,294.6,293.99,294.38,70247.0
2023-03-14 12:20:00,294.38,295.54,294.08,294.31,26728.0,294.38,295.54,294.08,294.31,26728.0
2023-03-14 12:25:00,294.3,294.63,294.13,294.21,12521.0,294.3,294.63,294.13,294.21,12521.0
2023-03-14 12:30:00,294.2,294.3,293.5,294.03,14832.0,294.2,294.3,293.5,294.03,14832.0
2023-03-14 12:35:00,294.03,294.28,293.93,293.93,6123.0,294.03,294.28,293.93,293.93,6123.0
2023-03-14 12:40:00,293.93,294.11,293.69,294.06,21038.0,293.93,294.11,293.69,294.06,21038.0
2023-03-14 12:45:00,294.07,295.5,293.99,295.5,12796.0,294.07,295.5,293.99,295.5,12796.0
2023-03-14 12:50:00,295.58,295.58,294.73,294.95,14565.0,295.58,295.58,294.73,294.95,14565.0
2023-03-14 12:55:00,294.75,295.43,294.68,295.43,5595.0,294.75,295.43,294.68,295.43,5595.0
2023-03-14 13:00:00,295.37,295.93,295.37,295.65,11200.0,295.37,295.93,295.37,295.65,11200.0
2023-03-14 13:05:00,295.65,295.65,294.67,294.7,6578.0,295.65,295.65,294.67,294.7,6578.0
2023-03-14 13:10:00,294.64,295.05,294.55,294.55,6483.0,294.64,295.05,294.55,294.55,6483.0
2023-03-14 13:15:00,294.55,294.55,293.48,294.2,18044.0,294.55,294.55,293.48,294.2,18044.0
2023-03-14 13:20:00,294.0,294.18,293.46,293.67,15219.0,294.0,294.18,293.46,293.67,15219.0
2023-03-14 13:25:00,293.69,294.46,293.68,294.32,2478.0,293.69,294.46,293.68,294.32,2478.0
2023-03-14 13:30:00,293.97,294.07,293.4,293.94,4396.0,293.97,294.07,293.4,293.94,4396.0
2023-03-14 13:35:00,293.85,294.18,293.66,293.76,8787.0,293.85,294.18,293.66,293.76,8787.0
2023-03-14 13:40:00,294.02,294.16,292.8,293.05,27990.0,294.02,294.16,292.8,293.05,27990.0
2023-03-14 13:45:00,292.74,293.2,292.39,293.2,18000.0,292.74,293.2,292.39,293.2,18000.0
2023-03-14 13:50:00,293.23,293.61,293.0,293.61,3471.0,293.23,293.61,293.0,293.61,3471.0
2023-03-14 13:55:00,293.47,293.47,292.81,293.12,11087.0,293.47,293.47,292.81,293.12,11087.0
2023-03-14 14:00:00,293.27,293.5,292.67,292.82,6462.0,293.27,293.5,292.67,292.82,6462.0
2023-03-14 14:05:00,292.67,292.92,291.8,292.51,8897.0,292.67,292.92,291.8,292.51,8897.0
2023-03-14 14:10:00,292.41,293.06,292.41,292.62,3709.0,292.41,293.06,292.41,292.62,3709.0
2023-03-14 14:15:00,292.22,292.22,291.5,291.82,6418.0,292.22,292.22,291.5,291.82,6418.0
2023-03-14 14:20:00,291.67,292.42,291.62,292.42,1801.0,291.67,292.42,291.62,292.42,1801.0
2023-03-14 14:25:00,292.43,293.06,292.28,292.97,6871.0,292.43,293.06,292.28,292.97,6871.0
2023-03-14 14:30:00,292.93,292.95,292.6,292.71,3645.0,292.93,292.95,292.6,292.71,3645.0
2023-03-14 14:35:00,292.89,293.42,292.7,293.11,21453.0,292.89,293.42,292.7,293.11,21453.0
2023-03-14 14:40:00,293.16,293.25,292.8,293.19,8190.0,293.16,293.25,292.8,293.19,8190.0
2023-03-14 14:45:00,293.1,294.1,293.1,293.68,17728.0,293.1,294.1,293.1,293.68,17728.0
2023-03-14 14:50:00,293.5,294.1,293.5,293.75,4010.0,293.5,294.1,293.5,293.75,4010.0
2023-03-14 14:55:00,293.57,293.71,293.3,293.52,6154.0,293.57,293.71,293.3,293.52,6154.0
2023-03-14 15:00:00,293.52,293.79,293.49,293.52,4030.0,293.52,293.79,293.49,293.52,4030.0
2023-03-14 15:05:00,293.44,293.78,292.68,292.71,6444.0,293.44,293.78,292.68,292.71,6444.0
2023-03-14 15:10:00,292.59,293.01,292.21,292.62,16848.0,292.59,293.01,292.21,292.62,16848.0
2023-03-14 15:15:00,292.55,293.02,291.88,293.02,13297.0,292.55,293.02,291.88,293.02,13297.0
2023-03-14 15:20:00,293.09,293.12,292.16,292.3,13762.0,293.09,293.12,292.16,292.3,13762.0
2023-03-14 15:25:00,292.5,292.62,292.23,292.61,8420.0,292.5,292.62,292.23,292.61,8420.0
2023-03-14 15:30:00,292.63,293.35,292.49,293.1,8033.0,292.63,293.35,292.49,293.1,8033.0
2023-03-14 15:35:00,293.23,293.83,293.23,293.46,8930.0,293.23,293.83,293.23,293.46,8930.0
2023-03-14 15:40:00,293.37,294.05,293.14,293.98,17853.0,293.37,294.05,293.14,293.98,17853.0
2023-03-14 15:45:00,294.04,294.47,293.71,294.19,17471.0,294.04,294.47,293.71,294.19,17471.0
2023-03-14 15:50:00,294.26,294.88,293.98,294.33,33423.0,294.26,294.88,293.98,294.33,33423.0
2023-03-14 15:55:00,294.33,295.21,294.22,295.19,76792.0,294.33,295.21,294.22,295.19,76792.0
2023-03-15 09:30:00,291.47,291.47,288.32,289.23,43494.0,291.47,291.47,288.32,289.23,43494.0
2023-03-15 09:35:00,289.13,290.23,288.17,289.92,20492.0,289.13,290.23,288.17,289.92,20492.0
2023-03-15 09:40:00,290.28,291.43,289.01,290.58,26896.0,290.28,291.43,289.01,290.58,26896.0
2023-03-15 09:45:00,290.98,291.47,289.56,290.82,19494.0,290.98,291.47,289.56,290.82,19494.0
2023-03-15 09:50:00,290.59,290.59,289.18,290.23,10564.0,290.59,290.59,289.18,290.23,10564.0
2023-03-15 09:55:00,290.41,290.65,289.39,290.22,7918.0,290.41,290.65,289.39,290.22,7918.0
2023-03-15 10:00:00,290.07,290.66,289.53,290.66,11753.0,290.07,290.66,289.53,290.66,11753.0
2023-03-15 10:05:00,290.66,291.3,289.94,289.97,9564.0,290.66,291.3,289.94,289.97,9564.0
2023-03-15 10:10:00,289.99,290.32,288.03,288.12,23029.0,289.99,290.32,288.03,288.12,23029.0
2023-03-15 10:15:00,288.16,288.57,287.35,288.17,28937.0,288.16,288.57,287.35,288.17,28937.0
2023-03-15 10:20:00,288.23,288.56,287.15,287.3,24069.0,288.23,288.56,287.15,287.3,24069.0
2023-03-15 10:25:00,287.46,289.31,287.0,288.85,12560.0,287.46,289.31,287.0,288.85,12560.0
2023-03-15 10:30:00,288.82,289.35,288.13,288.13,14793.0,288.82,289.35,288.13,288.13,14793.0
2023-03-15 10:35:00,288.06,289.09,288.0,288.0,10490.0,288.06,289.09,288.0,288.0,10490.0
2023-03-15 10:40:00,287.96,288.8,287.8,288.26,16115.0,287.96,288.8,287.8,288.26,16115.0
2023-03-15 10:45:00,288.1,288.47,287.42,287.56,12089.0,288.1,288.47,287.42,287.56,12089.0
2023-03-15 10:50:00,287.46,288.25,286.57,288.25,17175.0,287.46,288.25,286.57,288.25,17175.0
2023-03-15 10:55:00,287.66,288.86,287.51,288.65,11653.0,287.66,288.86,287.51,288.65,11653.0
2023-03-15 11:00:00,288.6,289.46,288.33,289.46,7026.0,288.6,289.46,288.33,289.46,7026.0
2023-03-15 11:05:00,289.36,290.6,289.22,289.96,15831.0,289.36,290.6,289.22,289.96,15831.0
2023-03-15 11:10:00,290.0,290.65,289.94,290.11,6229.0,290.0,290.65,289.94,290.11,6229.0
2023-03-15 11:15:00,290.04,291.0,290.0,290.88,9358.0,290.04,291.0,290.0,290.88,9358.0
2023-03-15 11:20:00,290.84,290.88,290.2,290.78,25599.0,290.84,290.88,290.2,290.78,25599.0
2023-03-15 11:25:00,290.78,291.8,290.71,291.65,13173.0,290.78,291.8,290.71,291.65,13173.0
2023-03-15 11:30:00,291.58,292.01,290.78,290.8,10905.0,291.58,292.01,290.78,290.8,10905.0
2023-03-15 11:35:00,290.67,291.21,290.51,291.0,8776.0,290.67,291.21,290.51,291.0,8776.0
2023-03-15 11:40:00,290.95,292.28,290.94,291.96,10133.0,290.95,292.28,290.94,291.96,10133.0
2023-03-15 11:45:00,292.12,293.19,292.12,292.79,15672.0,292.12,293.19,292.12,292.79,15672.0
2023-03-15 11:50:00,292.74,292.74,291.75,292.15,21667.0,292.74,292.74,291.75,292.15,21667.0
2023-03-15 11:55:00,292.01,292.46,291.8,292.14,4689.0,292.01,292.46,291.8,292.14,4689.0
2023-03-15 12:00:00,292.04,292.21,291.37,291.5,6053.0,292.04,292.21,291.37,291.5,6053.0
2023-03-15 12:05:00,291.26,291.49,291.17,291.29,5037.0,291.26,291.49,291.17,291.29,5037.0
2023-03-15 12:10:00,291.29,291.68,291.09,291.68,11048.0,291.29,291.68,291.09,291.68,11048.0
2023-03-15 12:15:00,291.56,291.79,291.0,291.21,11383.0,291.56,291.79,291.0,291.21,11383.0
2023-03-15 12:20:00,291.14,291.6,290.43,290.43,5815.0,291.14,291.6,290.43,290.43,5815.0
2023-03-15 12:25:00,290.46,290.67,290.19,290.54,6278.0,290.46,290.67,290.19,290.54,6278.0
2023-03-15 12:30:00,290.56,290.88,290.4,290.65,7584.0,290.56,290.88,290.4,290.65,7584.0
2023-03-15 12:35:00,290.49,290.63,289.84,289.9,10967.0,290.49,290.63,289.84,289.9,10967.0
2023-03-15 12:40:00,290.0,290.0,289.55,289.72,11076.0,290.0,290.0,289.55,289.72,11076.0
2023-03-15 12:45:00,289.69,290.32,289.69,290.32,5412.0,289.69,290.32,289.69,290.32,5412.0
2023-03-15 12:50:00,290.25,290.25,289.44,289.62,8503.0,290.25,290.25,289.44,289.62,8503.0
2023-03-15 12:55:00,289.72,289.72,288.94,289.41,4724.0,289.72,289.72,288.94,289.41,4724.0
2023-03-15 13:00:00,289.08,289.22,288.47,288.78,10207.0,289.08,289.22,288.47,288.78,10207.0
2023-03-15 13:05:00,288.75,289.75,288.75,288.94,7729.0,288.75,289.75,288.75,288.94,7729.0
2023-03-15 13:10:00,288.93,289.96,288.91,289.96,10693.0,288.93,289.96,288.91,289.96,10693.0
2023-03-15 13:15:00,289.91,290.62,289.86,290.14,9044.0,289.91,290.62,289.86,290.14,9044.0
2023-03-15 13:20:00,290.28,290.7,289.87,290.37,8813.0,290.28,290.7,289.87,290.37,8813.0
2023-03-15 13:25:00,290.35,290.86,290.32,290.73,12143.0,290.35,290.86,290.32,290.73,12143.0
2023-03-15 13:30:00,290.73,291.0,290.44,290.84,21855.0,290.73,291.0,290.44,290.84,21855.0
2023-03-15 13:35:00,290.9,291.17,289.68,289.68,8014.0,290.9,291.17,289.68,289.68,8014.0
2023-03-15 13:40:00,289.78,289.78,289.14,289.22,6864.0,289.78,289.78,289.14,289.22,6864.0
2023-03-15 13:45:00,289.14,289.22,288.63,289.19,13117.0,289.14,289.22,288.63,289.19,13117.0
2023-03-15 13:50:00,289.31,290.26,289.31,290.26,6383.0,289.31,290.26,289.31,290.26,6383.0
2023-03-15 13:55:00,290.33,291.0,290.04,290.25,10830.0,290.33,291.0,290.04,290.25,10830.0
2023-03-15 14:00:00,290.31,290.31,289.36,289.45,6500.0,290.31,290.31,289.36,289.45,6500.0
2023-03-15 14:05:00,289.17,289.76,289.17,289.36,17298.0,289.17,289.76,289.17,289.36,17298.0
2023-03-15 14:10:00,289.41,289.46,289.09,289.21,10064.0,289.41,289.46,289.09,289.21,10064.0
2023-03-15 14:15:00,289.25,289.88,288.9,289.88,9379.0,289.25,289.88,288.9,289.88,9379.0
2023-03-15 14:20:00,289.65,290.63,289.63,290.42,15523.0,289.65,290.63,289.63,290.42,15523.0
2023-03-15 14:25:00,290.4,292.6,290.26,291.68,27515.0,290.4,292.6,290.26,291.68,27515.0
2023-03-15 14:30:00,291.63,292.55,291.63,292.35,28996.0,291.63,292.55,291.63,292.35,28996.0
2023-03-15 14:35:00,292.5,292.62,291.39,291.5,21617.0,292.5,292.62,291.39,291.5,21617.0
2023-03-15 14:40:00,291.55,292.34,291.22,291.59,20224.0,291.55,292.34,291.22,291.59,20224.0
2023-03-15 14:45:00,291.37,291.62,290.88,291.29,13561.0,291.37,291.62,290.88,291.29,13561.0
2023-03-15 14:50:00,291.45,292.07,290.81,292.0,19211.0,291.45,292.07,290.81,292.0,19211.0
2023-03-15 14:55:00,291.87,292.42,291.69,291.95,7866.0,291.87,292.42,291.69,291.95,7866.0
2023-03-15 15:00:00,292.04,292.53,291.68,291.97,20928.0,292.04,292.53,291.68,291.97,20928.0
2023-03-15 15:05:00,291.97,292.79,291.75,291.75,23549.0,291.97,292.79,291.75,291.75,23549.0
2023-03-15 15:10:00,291.64,292.6,291.57,292.15,24747.0,291.64,292.6,291.57,292.15,24747.0
2023-03-15 15:15:00,292.15,292.85,292.12,292.13,49415.0,292.15,292.85,292.12,292.13,49415.0
2023-03-15 15:20:00,292.16,293.42,291.98,293.19,11340.0,292.16,293.42,291.98,293.19,11340.0
2023-03-15 15:25:00,293.19,294.0,292.81,293.9,12113.0,293.19,294.0,292.81,293.9,12113.0
2023-03-15 15:30:00,293.9,294.29,293.66,293.94,17372.0,293.9,294.29,293.66,293.94,17372.0
2023-03-15 15:35:00,293.99,294.01,293.04,293.37,17192.0,293.99,294.01,293.04,293.37,17192.0
2023-03-15 15:40:00,293.48,293.57,292.79,293.24,13465.0,293.48,293.57,292.79,293.24,13465.0
2023-03-15 15:45:00,293.06,293.21,292.62,292.81,15628.0,293.06,293.21,292.62,292.81,15628.0
2023-03-15 15:50:00,292.73,292.73,291.8,292.06,27988.0,292.73,292.73,291.8,292.06,27988.0
2023-03-15 15:55:00,291.94,293.36,291.66,293.28,77029.0,291.94,293.36,291.66,293.28,77029.0
2023-03-16 09:30:00,290.43,291.26,289.39,290.77,19594.0,290.43,291.26,289.39,290.77,19594.0
2023-03-16 09:35:00,290.88,291.8,290.58,291.21,16451.0,290.88,291.8,290.58,291.21,16451.0
2023-03-16 09:40:00,291.09,292.45,291.0,292.05,5987.0,291.09,292.45,291.0,292.05,5987.0
2023-03-16 09:45:00,292.34,292.34,291.06,291.72,1167.0,292.34,292.34,291.06,291.72,1167.0
2023-03-16 09:50:00,291.85,292.83,291.6,292.83,3770.0,291.85,292.83,291.6,292.83,3770.0
2023-03-16 09:55:00,292.77,293.14,292.51,292.99,4829.0,292.77,293.14,292.51,292.99,4829.0
2023-03-16 10:00:00,293.03,293.05,292.29,292.29,7755.0,293.03,293.05,292.29,292.29,7755.0
2023-03-16 10:05:00,292.07,292.07,290.82,290.89,7870.0,292.07,292.07,290.82,290.89,7870.0
2023-03-16 10:10:00,290.79,291.05,290.14,290.25,10282.0,290.79,291.05,290.14,290.25,10282.0
2023-03-16 10:15:00,290.12,290.18,289.14,289.49,10476.0,290.12,290.18,289.14,289.49,10476.0
2023-03-16 10:20:00,289.36,289.94,289.17,289.84,13251.0,289.36,289.94,289.17,289.84,13251.0
2023-03-16 10:25:00,290.0,290.97,290.0,290.79,15547.0,290.0,290.97,290.0,290.79,15547.0
2023-03-16 10:30:00,290.78,291.48,290.49,291.01,14010.0,290.78,291.48,290.49,291.01,14010.0
2023-03-16 10:35:00,291.08,291.71,291.0,291.44,14921.0,291.08,291.71,291.0,291.44,14921.0
2023-03-16 10:40:00,291.44,292.49,291.44,291.96,11975.0,291.44,292.49,291.44,291.96,11975.0
2023-03-16 10:45:00,291.91,293.0,291.88,292.99,7888.0,291.91,293.0,291.88,292.99,7888.0
2023-03-16 10:50:00,292.99,293.65,292.99,293.64,10418.0,292.99,293.65,292.99,293.64,10418.0
2023-03-16 10:55:00,293.71,294.11,293.51,294.11,26223.0,293.71,294.11,293.51,294.11,26223.0
2023-03-16 11:00:00,294.14,294.49,292.64,292.84,37063.0,294.14,294.49,292.64,292.84,37063.0
2023-03-16 11:05:00,292.79,293.99,292.68,293.34,24156.0,292.79,293.99,292.68,293.34,24156.0
2023-03-16 11:10:00,293.44,293.69,292.65,292.86,23558.0,293.44,293.69,292.65,292.86,23558.0
2023-03-16 11:15:00,292.87,293.52,292.85,293.46,11491.0,292.87,293.52,292.85,293.46,11491.0
2023-03-16 11:20:00,293.35,293.64,293.17,293.47,7095.0,293.35,293.64,293.17,293.47,7095.0
2023-03-16 11:25:00,293.53,294.43,293.53,294.12,8854.0,293.53,294.43,293.53,294.12,8854.0
2023-03-16 11:30:00,294.25,294.26,293.5,293.51,8421.0,294.25,294.26,293.5,293.51,8421.0
2023-03-16 11:35:00,293.57,294.37,293.45,294.03,9931.0,293.57,294.37,293.45,294.03,9931.0
2023-03-16 11:40:00,293.94,294.65,293.88,294.6,6400.0,293.94,294.65,293.88,294.6,6400.0
2023-03-16 11:45:00,294.47,294.99,294.34,294.99,9305.0,294.47,294.99,294.34,294.99,9305.0
2023-03-16 11:50:00,295.06,295.86,294.82,295.86,6676.0,295.06,295.86,294.82,295.86,6676.0
2023-03-16 11:55:00,295.97,296.6,295.69,296.04,17480.0,295.97,296.6,295.69,296.04,17480.0
2023-03-16 12:00:00,295.95,296.15,295.29,295.51,7830.0,295.95,296.15,295.29,295.51,7830.0
2023-03-16 12:05:00,295.39,295.39,294.75,294.95,8984.0,295.39,295.39,294.75,294.95,8984.0
2023-03-16 12:10:00,294.93,294.93,294.18,294.5,8278.0,294.93,294.93,294.18,294.5,8278.0
2023-03-16 12:15:00,294.55,295.02,294.54,295.01,5742.0,294.55,295.02,294.54,295.01,5742.0
2023-03-16 12:20:00,295.01,295.04,294.48,294.5,4904.0,295.01,295.04,294.48,294.5,4904.0
2023-03-16 12:25:00,294.52,294.75,293.96,294.31,7069.0,294.52,294.75,293.96,294.31,7069.0
2023-03-16 12:30:00,294.37,294.69,294.16,294.47,5002.0,294.37,294.69,294.16,294.47,5002.0
2023-03-16 12:35:00,294.41,294.56,294.06,294.56,7793.0,294.41,294.56,294.06,294.56,7793.0
2023-03-16 12:40:00,294.38,294.81,294.28,294.7,5341.0,294.38,294.81,294.28,294.7,5341.0
2023-03-16 12:45:00,294.42,295.03,294.42,295.0,4300.0,294.42,295.03,294.42,295.0,4300.0
2023-03-16 12:50:00,295.03,296.02,295.03,295.44,9851.0,295.03,296.02,295.03,295.44,9851.0
2023-03-16 12:55:00,295.56,296.25,295.29,296.01,8109.0,295.56,296.25,295.29,296.01,8109.0
2023-03-16 13:00:00,295.97,296.27,295.3,295.45,5207.0,295.97,296.27,295.3,295.45,5207.0
2023-03-16 13:05:00,295.3,295.48,294.91,294.98,11304.0,295.3,295.48,294.91,294.98,11304.0
2023-03-16 13:10:00,294.97,295.14,294.53,294.83,9169.0,294.97,295.14,294.53,294.83,9169.0
2023-03-16 13:15:00,294.94,295.01,293.78,294.03,15479.0,294.94,295.01,293.78,294.03,15479.0
2023-03-16 13:20:00,293.92,294.3,293.64,294.0,11460.0,293.92,294.3,293.64,294.0,11460.0
2023-03-16 13:25:00,294.12,294.15,293.67,293.67,5515.0,294.12,294.15,293.67,293.67,5515.0
2023-03-16 13:30:00,293.76,293.94,293.57,293.82,6754.0,293.76,293.94,293.57,293.82,6754.0
2023-03-16 13:35:00,293.75,294.07,293.43,294.04,14935.0,293.75,294.07,293.43,294.04,14935.0
2023-03-16 13:40:00,294.12,294.63,294.12,294.29,16399.0,294.12,294.63,294.12,294.29,16399.0
2023-03-16 13:45:00,294.21,294.76,294.11,294.69,6979.0,294.21,294.76,294.11,294.69,6979.0
2023-03-16 13:50:00,294.46,294.75,294.01,294.7,10453.0,294.46,294.75,294.01,294.7,10453.0
2023-03-16 13:55:00,294.6,294.76,294.42,294.63,8244.0,294.6,294.76,294.42,294.63,8244.0
2023-03-16 14:00:00,294.39,294.55,294.1,294.32,8168.0,294.39,294.55,294.1,294.32,8168.0
2023-03-16 14:05:00,294.31,294.71,293.92,294.71,7151.0,294.31,294.71,293.92,294.71,7151.0
2023-03-16 14:10:00,294.81,295.24,294.46,294.46,6140.0,294.81,295.24,294.46,294.46,6140.0
2023-03-16 14:15:00,294.43,295.4,294.31,295.4,8827.0,294.43,295.4,294.31,295.4,8827.0
2023-03-16 14:20:00,295.38,295.47,295.17,295.24,5401.0,295.38,295.47,295.17,295.24,5401.0
2023-03-16 14:25:00,295.17,295.86,295.16,295.86,9892.0,295.17,295.86,295.16,295.86,9892.0
2023-03-16 14:30:00,295.61,295.72,294.5,294.69,8200.0,295.61,295.72,294.5,294.69,8200.0
2023-03-16 14:35:00,294.78,295.21,294.71,295.06,4904.0,294.78,295.21,294.71,295.06,4904.0
2023-03-16 14:40:00,295.07,295.65,294.85,295.65,7009.0,295.07,295.65,294.85,295.65,7009.0
2023-03-16 14:45:00,295.54,295.6,295.26,295.38,3662.0,295.54,295.6,295.26,295.38,3662.0
2023-03-16 14:50:00,295.29,295.46,295.21,295.34,4161.0,295.29,295.46,295.21,295.34,4161.0
2023-03-16 14:55:00,295.32,296.02,295.27,296.01,7745.0,295.32,296.02,295.27,296.01,7745.0
2023-03-16 15:00:00,296.01,296.09,295.73,295.8,6737.0,296.01,296.09,295.73,295.8,6737.0
2023-03-16 15:05:00,295.82,296.44,295.8,296.26,8410.0,295.82,296.44,295.8,296.26,8410.0
2023-03-16 15:10:00,296.26,296.4,296.0,296.06,5947.0,296.26,296.4,296.0,296.06,5947.0
2023-03-16 15:15:00,296.04,296.71,295.95,296.55,10383.0,296.04,296.71,295.95,296.55,10383.0
2023-03-16 15:20:00,296.52,297.06,296.52,296.9,13994.0,296.52,297.06,296.52,296.9,13994.0
2023-03-16 15:25:00,296.9,296.9,296.36,296.56,7988.0,296.9,296.9,296.36,296.56,7988.0
2023-03-16 15:30:00,296.52,296.53,296.01,296.39,8154.0,296.52,296.53,296.01,296.39,8154.0
2023-03-16 15:35:00,296.32,296.32,295.79,296.27,10473.0,296.32,296.32,295.79,296.27,10473.0
2023-03-16 15:40:00,296.25,296.77,296.09,296.56,12356.0,296.25,296.77,296.09,296.56,12356.0
2023-03-16 15:45:00,296.53,296.79,296.0,296.36,19132.0,296.53,296.79,296.0,296.36,19132.0
2023-03-16 15:50:00,296.51,297.0,295.63,296.77,44619.0,296.51,297.0,295.63,296.77,44619.0
2023-03-16 15:55:00,296.87,297.54,296.43,297.54,66201.0,296.87,297.54,296.43,297.54,66201.0
2023-03-17 09:30:00,294.87,295.84,294.0,295.16,115267.0,294.87,295.84,294.0,295.16,115267.0
2023-03-17 09:35:00,295.11,295.66,294.31,295.66,8471.0,295.11,295.66,294.31,295.66,8471.0
2023-03-17 09:40:00,295.32,295.62,294.24,294.58,8643.0,295.32,295.62,294.24,294.58,8643.0
2023-03-17 09:45:00,294.59,294.93,294.0,294.56,9878.0,294.59,294.93,294.0,294.56,9878.0
2023-03-17 09:50:00,294.71,295.27,294.15,294.84,18673.0,294.71,295.27,294.15,294.84,18673.0
2023-03-17 09:55:00,295.15,296.1,295.01,295.36,7248.0,295.15,296.1,295.01,295.36,7248.0
2023-03-17 10:00:00,295.72,297.32,295.49,296.03,38393.0,295.72,297.32,295.49,296.03,38393.0
2023-03-17 10:05:00,295.98,296.26,295.08,295.09,6852.0,295.98,296.26,295.08,295.09,6852.0
2023-03-17 10:10:00,295.06,296.0,294.99,295.67,3081.0,295.06,296.0,294.99,295.67,3081.0
2023-03-17 10:15:00,295.93,295.93,294.73,295.0,9783.0,295.93,295.93,294.73,295.0,9783.0
2023-03-17 10:20:00,295.02,295.06,294.27,294.5,7000.0,295.02,295.06,294.27,294.5,7000.0
2023-03-17 10:25:00,294.64,294.64,293.67,294.04,7579.0,294.64,294.64,293.67,294.04,7579.0
2023-03-17 10:30:00,294.23,294.39,293.19,293.19,5808.0,294.23,294.39,293.19,293.19,5808.0
2023-03-17 10:35:00,293.12,294.03,292.88,294.0,4287.0,293.12,294.03,292.88,294.0,4287.0
2023-03-17 10:40:00,293.85,294.13,293.36,293.36,4286.0,293.85,294.13,293.36,293.36,4286.0
2023-03-17 10:45:00,293.34,293.4,292.86,293.38,8746.0,293.34,293.4,292.86,293.38,8746.0
2023-03-17 10:50:00,293.48,293.52,292.35,292.35,33440.0,293.48,293.52,292.35,292.35,33440.0
2023-03-17 10:55:00,292.38,293.52,292.38,292.97,25653.0,292.38,293.52,292.38,292.97,25653.0
2023-03-17 11:00:00,292.98,293.08,292.51,292.89,15047.0,292.98,293.08,292.51,292.89,15047.0
2023-03-17 11:05:00,292.9,293.29,292.55,292.85,44051.0,292.9,293.29,292.55,292.85,44051.0
2023-03-17 11:10:00,292.73,293.1,292.57,292.87,32791.0,292.73,293.1,292.57,292.87,32791.0
2023-03-17 11:15:00,292.94,293.5,292.85,292.91,39038.0,292.94,293.5,292.85,292.91,39038.0
2023-03-17 11:20:00,292.93,293.07,291.55,291.95,22060.0,292.93,293.07,291.55,291.95,22060.0
2023-03-17 11:25:00,291.95,292.16,291.42,291.86,13447.0,291.95,292.16,291.42,291.86,13447.0
2023-03-17 11:30:00,291.97,292.2,291.83,292.05,23896.0,291.97,292.2,291.83,292.05,23896.0
2023-03-17 11:35:00,291.98,292.17,291.82,292.0,12143.0,291.98,292.17,291.82,292.0,12143.0
2023-03-17 11:40:00,292.0,292.13,290.9,290.9,7376.0,292.0,292.13,290.9,290.9,7376.0
2023-03-17 11:45:00,291.16,291.16,290.21,290.49,76408.0,291.16,291.16,290.21,290.49,76408.0
2023-03-17 11:50:00,290.46,290.7,289.98,290.0,59516.0,290.46,290.7,289.98,290.0,59516.0
2023-03-17 11:55:00,290.0,291.46,289.94,291.03,30799.0,290.0,291.46,289.94,291.03,30799.0
2023-03-17 12:00:00,290.92,292.5,290.41,292.26,5701.0,290.92,292.5,290.41,292.26,5701.0
2023-03-17 12:05:00,292.26,293.07,291.71,293.07,9135.0,292.26,293.07,291.71,293.07,9135.0
2023-03-17 12:10:00,292.95,293.18,292.49,293.18,7817.0,292.95,293.18,292.49,293.18,7817.0
2023-03-17 12:15:00,292.96,293.17,292.09,292.23,8533.0,292.96,293.17,292.09,292.23,8533.0
2023-03-17 12:20:00,292.21,292.35,291.29,291.51,10404.0,292.21,292.35,291.29,291.51,10404.0
2023-03-17 12:25:00,291.72,292.62,291.72,292.62,4378.0,291.72,292.62,291.72,292.62,4378.0
2023-03-17 12:30:00,292.68,293.41,292.68,293.1,12589.0,292.68,293.41,292.68,293.1,12589.0
2023-03-17 12:35:00,292.96,293.12,292.68,292.86,10050.0,292.96,293.12,292.68,292.86,10050.0
2023-03-17 12:40:00,292.91,293.09,292.61,292.91,3927.0,292.91,293.09,292.61,292.91,3927.0
2023-03-17 12:45:00,292.82,292.91,292.44,292.77,8394.0,292.82,292.91,292.44,292.77,8394.0
2023-03-17 12:50:00,292.78,293.0,292.61,292.65,5767.0,292.78,293.0,292.61,292.65,5767.0
2023-03-17 12:55:00,292.73,293.1,292.73,293.08,6700.0,292.73,293.1,292.73,293.08,6700.0
2023-03-17 13:00:00,293.06,293.38,292.95,293.26,5895.0,293.06,293.38,292.95,293.26,5895.0
2023-03-17 13:05:00,293.46,293.68,293.29,293.33,14784.0,293.46,293.68,293.29,293.33,14784.0
2023-03-17 13:10:00,293.21,293.3,292.97,293.17,7385.0,293.21,293.3,292.97,293.17,7385.0
2023-03-17 13:15:00,293.23,293.52,293.11,293.52,10779.0,293.23,293.52,293.11,293.52,10779.0
2023-03-17 13:20:00,293.56,293.76,293.22,293.22,8301.0,293.56,293.76,293.22,293.22,8301.0
2023-03-17 13:25:00,293.21,293.26,292.6,292.91,6260.0,293.21,293.26,292.6,292.91,6260.0
2023-03-17 13:30:00,292.89,293.23,292.39,292.49,6527.0,292.89,293.23,292.39,292.49,6527.0
2023-03-17 13:35:00,292.41,292.9,292.33,292.9,11612.0,292.41,292.9,292.33,292.9,11612.0
2023-03-17 13:40:00,292.78,292.78,291.68,292.23,23067.0,292.78,292.78,291.68,292.23,23067.0
2023-03-17 13:45:00,292.18,292.26,291.71,291.81,18333.0,292.18,292.26,291.71,291.81,18333.0
2023-03-17 13:50:00,291.82,292.17,291.7,292.02,19085.0,291.82,292.17,291.7,292.02,19085.0
2023-03-17 13:55:00,292.0,292.11,291.6,291.87,38444.0,292.0,292.11,291.6,291.87,38444.0
2023-03-17 14:00:00,291.87,292.19,291.53,291.84,30349.0,291.87,292.19,291.53,291.84,30349.0
2023-03-17 14:05:00,291.84,292.21,291.57,291.66,53486.0,291.84,292.21,291.57,291.66,53486.0
2023-03-17 14:10:00,291.62,292.06,291.55,291.85,16256.0,291.62,292.06,291.55,291.85,16256.0
2023-03-17 14:15:00,291.72,292.02,291.55,291.75,8522.0,291.72,292.02,291.55,291.75,8522.0
2023-03-17 14:20:00,291.85,291.86,291.59,291.74,7909.0,291.85,291.86,291.59,291.74,7909.0
2023-03-17 14:25:00,291.68,291.69,291.16,291.51,7865.0,291.68,291.69,291.16,291.51,7865.0
2023-03-17 14:30:00,291.42,291.68,291.06,291.68,9083.0,291.42,291.68,291.06,291.68,9083.0
2023-03-17 14:35:00,291.73,291.86,291.19,291.4,5903.0,291.73,291.86,291.19,291.4,5903.0
2023-03-17 14:40:00,291.5,291.75,291.32,291.75,8804.0,291.5,291.75,291.32,291.75,8804.0
2023-03-17 14:45:00,291.57,291.84,291.39,291.79,4785.0,291.57,291.84,291.39,291.79,4785.0
2023-03-17 14:50:00,291.9,291.96,291.11,291.87,8160.0,291.9,291.96,291.11,291.87,8160.0
2023-03-17 14:55:00,291.98,292.0,291.7,291.98,6923.0,291.98,292.0,291.7,291.98,6923.0
2023-03-17 15:00:00,292.0,292.0,291.48,291.74,10641.0,292.0,292.0,291.48,291.74,10641.0
2023-03-17 15:05:00,291.75,292.02,291.58,291.86,10805.0,291.75,292.02,291.58,291.86,10805.0
2023-03-17 15:10:00,291.87,292.07,291.75,291.93,26740.0,291.87,292.07,291.75,291.93,26740.0
2023-03-17 15:15:00,291.86,292.75,291.7,292.66,16001.0,291.86,292.75,291.7,292.66,16001.0
2023-03-17 15:20:00,292.66,293.66,292.59,293.48,8656.0,292.66,293.66,292.59,293.48,8656.0
2023-03-17 15:25:00,293.64,294.02,293.29,293.87,13109.0,293.64,294.02,293.29,293.87,13109.0
2023-03-17 15:30:00,293.86,293.86,292.75,292.76,19321.0,293.86,293.86,292.75,292.76,19321.0
2023-03-17 15:35:00,292.76,293.12,292.62,292.75,21005.0,292.76,293.12,292.62,292.75,21005.0
2023-03-17 15:40:00,292.76,293.59,292.46,293.59,28544.0,292.76,293.59,292.46,293.59,28544.0
2023-03-17 15:45:00,293.43,293.66,292.94,293.59,13982.0,293.43,293.66,292.94,293.59,13982.0
2023-03-17 15:50:00,293.81,294.76,293.13,294.73,31648.0,293.81,294.76,293.13,294.73,31648.0
2023-03-17 15:55:00,294.83,295.24,294.5,294.74,91317.0,294.83,295.24,294.5,294.74,91317.0
2023-03-20 09:30:00,295.98,296.2,294.62,294.98,17827.0,295.98,296.2,294.62,294.98,17827.0
2023-03-20 09:35:00,294.75,294.86,293.16,294.18,6395.0,294.75,294.86,293.16,294.18,6395.0
2023-03-20 09:40:00,294.2,295.48,293.52,294.46,19966.0,294.2,295.48,293.52,294.46,19966.0
2023-03-20 09:45:00,294.46,294.72,293.07,294.72,8762.0,294.46,294.72,293.07,294.72,8762.0
2023-03-20 09:50:00,294.67,295.72,294.27,294.3,12576.0,294.67,295.72,294.27,294.3,12576.0
2023-03-20 09:55:00,294.2,295.25,293.84,295.2,12800.0,294.2,295.25,293.84,295.2,12800.0
2023-03-20 10:00:00,295.75,297.24,295.54,297.24,18057.0,295.75,297.24,295.54,297.24,18057.0
2023-03-20 10:05:00,297.17,297.43,294.9,294.91,20994.0,297.17,297.43,294.9,294.91,20994.0
2023-03-20 10:10:00,295.23,296.24,295.09,295.69,18835.0,295.23,296.24,295.09,295.69,18835.0
2023-03-20 10:15:00,295.6,295.92,294.6,294.75,19726.0,295.6,295.92,294.6,294.75,19726.0
2023-03-20 10:20:00,294.77,295.66,294.75,295.54,56233.0,294.77,295.66,294.75,295.54,56233.0
2023-03-20 10:25:00,295.54,296.07,295.04,295.58,47834.0,295.54,296.07,295.04,295.58,47834.0
2023-03-20 10:30:00,295.66,295.9,294.98,295.9,10982.0,295.66,295.9,294.98,295.9,10982.0
2023-03-20 10:35:00,295.9,296.12,294.87,295.05,6613.0,295.9,296.12,294.87,295.05,6613.0
2023-03-20 10:40:00,294.95,295.18,294.27,294.46,11226.0,294.95,295.18,294.27,294.46,11226.0
2023-03-20 10:45:00,294.45,295.65,294.38,295.65,9996.0,294.45,295.65,294.38,295.65,9996.0
2023-03-20 10:50:00,295.79,295.79,294.99,295.23,8794.0,295.79,295.79,294.99,295.23,8794.0
2023-03-20 10:55:00,295.26,295.75,295.05,295.44,13166.0,295.26,295.75,295.05,295.44,13166.0
2023-03-20 11:00:00,295.47,295.92,295.32,295.75,4958.0,295.47,295.92,295.32,295.75,4958.0
2023-03-20 11:05:00,295.76,295.76,295.06,295.32,29868.0,295.76,295.76,295.06,295.32,29868.0
2023-03-20 11:10:00,295.15,295.24,294.8,295.07,4063.0,295.15,295.24,294.8,295.07,4063.0
2023-03-20 11:15:00,295.14,295.5,295.01,295.42,5750.0,295.14,295.5,295.01,295.42,5750.0
2023-03-20 11:20:00,295.5,295.95,295.49,295.82,3991.0,295.5,295.95,295.49,295.82,3991.0
2023-03-20 11:25:00,296.05,296.46,295.84,296.08,7114.0,296.05,296.46,295.84,296.08,7114.0
2023-03-20 11:30:00,296.25,296.25,295.35,295.63,5287.0,296.25,296.25,295.35,295.63,5287.0
2023-03-20 11:35:00,295.57,295.57,294.98,294.98,5400.0,295.57,295.57,294.98,294.98,5400.0
2023-03-20 11:40:00,294.94,295.41,294.93,295.16,11445.0,294.94,295.41,294.93,295.16,11445.0
2023-03-20 11:45:00,295.06,295.16,294.75,294.81,10176.0,295.06,295.16,294.75,294.81,10176.0
2023-03-20 11:50:00,294.87,295.22,294.35,294.61,19117.0,294.87,295.22,294.35,294.61,19117.0
2023-03-20 11:55:00,294.53,294.53,293.61,293.68,28792.0,294.53,294.53,293.61,293.68,28792.0
2023-03-20 12:00:00,293.67,293.67,293.27,293.36,5630.0,293.67,293.67,293.27,293.36,5630.0
2023-03-20 12:05:00,293.1,293.18,292.02,292.02,7232.0,293.1,293.18,292.02,292.02,7232.0
2023-03-20 12:10:00,291.8,292.33,291.03,291.84,12105.0,291.8,292.33,291.03,291.84,12105.0
2023-03-20 12:15:00,291.83,292.23,291.33,291.61,13358.0,291.83,292.23,291.33,291.61,13358.0
2023-03-20 12:20:00,291.5,291.67,291.1,291.18,8258.0,291.5,291.67,291.1,291.18,8258.0
2023-03-20 12:25:00,291.2,291.42,290.77,291.42,14552.0,291.2,291.42,290.77,291.42,14552.0
2023-03-20 12:30:00,291.63,291.9,291.29,291.59,4665.0,291.63,291.9,291.29,291.59,4665.0
2023-03-20 12:35:00,291.48,291.74,291.24,291.25,4013.0,291.48,291.74,291.24,291.25,4013.0
2023-03-20 12:40:00,291.45,291.48,290.97,290.99,5691.0,291.45,291.48,290.97,290.99,5691.0
2023-03-20 12:45:00,290.99,291.15,290.75,290.94,6200.0,290.99,291.15,290.75,290.94,6200.0
2023-03-20 12:50:00,291.03,291.5,290.95,291.36,16976.0,291.03,291.5,290.95,291.36,16976.0
2023-03-20 12:55:00,291.36,292.18,291.33,291.44,9675.0,291.36,292.18,291.33,291.44,9675.0
2023-03-20 13:00:00,291.56,291.58,291.26,291.26,8472.0,291.56,291.58,291.26,291.26,8472.0
2023-03-20 13:05:00,291.35,291.67,291.11,291.32,7223.0,291.35,291.67,291.11,291.32,7223.0
2023-03-20 13:10:00,291.31,291.63,291.26,291.56,2423.0,291.31,291.63,291.26,291.56,2423.0
2023-03-20 13:15:00,291.64,291.65,290.85,291.06,7361.0,291.64,291.65,290.85,291.06,7361.0
2023-03-20 13:20:00,291.09,291.09,290.55,290.56,4141.0,291.09,291.09,290.55,290.56,4141.0
2023-03-20 13:25:00,290.56,291.11,290.46,290.49,38090.0,290.56,291.11,290.46,290.49,38090.0
2023-03-20 13:30:00,290.38,290.87,290.26,290.66,26356.0,290.38,290.87,290.26,290.66,26356.0
2023-03-20 13:35:00,290.6,290.61,289.81,290.14,14351.0,290.6,290.61,289.81,290.14,14351.0
2023-03-20 13:40:00,290.17,291.82,290.17,291.66,6546.0,290.17,291.82,290.17,291.66,6546.0
2023-03-20 13:45:00,291.58,292.0,291.28,291.77,4212.0,291.58,292.0,291.28,291.77,4212.0
2023-03-20 13:50:00,291.78,291.9,291.42,291.58,12933.0,291.78,291.9,291.42,291.58,12933.0
2023-03-20 13:55:00,291.56,291.6,291.14,291.24,8946.0,291.56,291.6,291.14,291.24,8946.0
2023-03-20 14:00:00,291.28,291.43,290.85,291.28,15319.0,291.28,291.43,290.85,291.28,15319.0
2023-03-20 14:05:00,291.28,291.43,290.77,290.93,18237.0,291.28,291.43,290.77,290.93,18237.0
2023-03-20 14:10:00,290.93,291.13,290.63,290.69,30448.0,290.93,291.13,290.63,290.69,30448.0
2023-03-20 14:15:00,290.66,291.31,290.39,291.24,14985.0,290.66,291.31,290.39,291.24,14985.0
2023-03-20 14:20:00,291.24,292.2,291.13,292.15,13441.0,291.24,292.2,291.13,292.15,13441.0
2023-03-20 14:25:00,292.14,292.54,291.71,291.92,10318.0,292.14,292.54,291.71,291.92,10318.0
2023-03-20 14:30:00,291.71,291.87,291.29,291.4,7257.0,291.71,291.87,291.29,291.4,7257.0
2023-03-20 14:35:00,291.31,291.57,291.12,291.34,3349.0,291.31,291.57,291.12,291.34,3349.0
2023-03-20 14:40:00,291.15,291.81,291.03,291.74,2673.0,291.15,291.81,291.03,291.74,2673.0
2023-03-20 14:45:00,291.71,291.93,291.57,291.78,3093.0,291.71,291.93,291.57,291.78,3093.0
2023-03-20 14:50:00,292.01,292.19,291.78,291.79,3845.0,292.01,292.19,291.78,291.79,3845.0
2023-03-20 14:55:00,291.83,292.21,291.69,291.86,4963.0,291.83,292.21,291.69,291.86,4963.0
2023-03-20 15:00:00,291.71,291.98,291.55,291.74,8470.0,291.71,291.98,291.55,291.74,8470.0
2023-03-20 15:05:00,291.73,292.18,291.62,291.62,7314.0,291.73,292.18,291.62,291.62,7314.0
2023-03-20 15:10:00,291.78,291.92,291.3,291.74,3313.0,291.78,291.92,291.3,291.74,3313.0
2023-03-20 15:15:00,291.88,291.92,291.47,291.92,10892.0,291.88,291.92,291.47,291.92,10892.0
2023-03-20 15:20:00,291.92,292.0,291.24,291.3,11388.0,291.92,292.0,291.24,291.3,11388.0
2023-03-20 15:25:00,291.3,292.12,291.3,292.1,4278.0,291.3,292.12,291.3,292.1,4278.0
2023-03-20 15:30:00,291.94,292.02,291.74,291.91,8808.0,291.94,292.02,291.74,291.91,8808.0
2023-03-20 15:35:00,291.84,292.35,291.83,292.12,9144.0,291.84,292.35,291.83,292.12,9144.0
2023-03-20 15:40:00,292.15,292.39,292.02,292.11,7443.0,292.15,292.39,292.02,292.11,7443.0
2023-03-20 15:45:00,292.14,293.13,292.09,293.13,9093.0,292.14,293.13,292.09,293.13,9093.0
2023-03-20 15:50:00,293.13,293.82,293.13,293.79,23767.0,293.13,293.82,293.13,293.79,23767.0
2023-03-20 15:55:00,293.77,293.77,293.16,293.47,34812.0,293.77,293.77,293.16,293.47,34812.0
2023-03-21 09:30:00,296.53,298.47,296.45,298.47,28160.0,296.53,298.47,296.45,298.47,28160.0
2023-03-21 09:35:00,298.26,298.53,297.48,298.09,22776.0,298.26,298.53,297.48,298.09,22776.0
2023-03-21 09:40:00,298.62,299.89,298.62,299.0,28042.0,298.62,299.89,298.62,299.0,28042.0
2023-03-21 09:45:00,299.1,301.34,298.66,300.94,33336.0,299.1,301.34,298.66,300.94,33336.0
2023-03-21 09:50:00,301.0,302.15,300.71,302.13,24078.0,301.0,302.15,300.71,302.13,24078.0
2023-03-21 09:55:00,302.18,303.96,302.18,303.19,15322.0,302.18,303.96,302.18,303.19,15322.0
2023-03-21 10:00:00,303.66,304.75,303.66,304.34,17732.0,303.66,304.75,303.66,304.34,17732.0
2023-03-21 10:05:00,304.33,304.33,302.75,302.95,23272.0,304.33,304.33,302.75,302.95,23272.0
2023-03-21 10:10:00,303.13,303.97,302.72,302.76,21740.0,303.13,303.97,302.72,302.76,21740.0
2023-03-21 10:15:00,302.57,303.86,301.88,303.19,43109.0,302.57,303.86,301.88,303.19,43109.0
2023-03-21 10:20:00,302.97,303.66,301.88,301.88,23362.0,302.97,303.66,301.88,301.88,23362.0
2023-03-21 10:25:00,302.19,302.49,301.74,302.22,12507.0,302.19,302.49,301.74,302.22,12507.0
2023-03-21 10:30:00,302.32,302.54,301.8,302.0,5042.0,302.32,302.54,301.8,302.0,5042.0
2023-03-21 10:35:00,302.13,302.5,301.67,302.43,9369.0,302.13,302.5,301.67,302.43,9369.0
2023-03-21 10:40:00,302.24,302.77,302.23,302.5,5628.0,302.24,302.77,302.23,302.5,5628.0
2023-03-21 10:45:00,302.38,303.08,302.38,302.88,8425.0,302.38,303.08,302.38,302.88,8425.0
2023-03-21 10:50:00,302.78,302.89,301.39,301.39,18452.0,302.78,302.89,301.39,301.39,18452.0
2023-03-21 10:55:00,301.56,301.86,301.25,301.72,5820.0,301.56,301.86,301.25,301.72,5820.0
2023-03-21 11:00:00,301.54,301.65,301.24,301.25,4064.0,301.54,301.65,301.24,301.25,4064.0
2023-03-21 11:05:00,301.25,301.95,301.21,301.86,8592.0,301.25,301.95,301.21,301.86,8592.0
2023-03-21 11:10:00,301.78,302.72,301.78,302.72,3186.0,301.78,302.72,301.78,302.72,3186.0
2023-03-21 11:15:00,302.63,303.12,302.62,303.02,5480.0,302.63,303.12,302.62,303.02,5480.0
2023-03-21 11:20:00,303.03,303.22,302.79,302.91,14665.0,303.03,303.22,302.79,302.91,14665.0
2023-03-21 11:25:00,302.91,302.93,302.47,302.64,5164.0,302.91,302.93,302.47,302.64,5164.0
2023-03-21 11:30:00,302.68,302.98,302.5,302.5,11045.0,302.68,302.98,302.5,302.5,11045.0
2023-03-21 11:35:00,302.53,302.54,301.32,301.45,10853.0,302.53,302.54,301.32,301.45,10853.0
2023-03-21 11:40:00,301.46,301.75,301.03,301.32,9767.0,301.46,301.75,301.03,301.32,9767.0
2023-03-21 11:45:00,301.42,301.72,301.02,301.53,2900.0,301.42,301.72,301.02,301.53,2900.0
2023-03-21 11:50:00,301.48,301.79,301.04,301.42,5640.0,301.48,301.79,301.04,301.42,5640.0
2023-03-21 11:55:00,301.66,301.97,301.32,301.32,3855.0,301.66,301.97,301.32,301.32,3855.0
2023-03-21 12:00:00,301.53,301.64,300.93,300.93,16035.0,301.53,301.64,300.93,300.93,16035.0
2023-03-21 12:05:00,301.28,301.87,301.27,301.61,5421.0,301.28,301.87,301.27,301.61,5421.0
2023-03-21 12:10:00,301.56,302.0,301.56,301.62,5975.0,301.56,302.0,301.56,301.62,5975.0
2023-03-21 12:15:00,301.52,301.78,301.49,301.69,3870.0,301.52,301.78,301.49,301.69,3870.0
2023-03-21 12:20:00,301.8,301.81,301.38,301.39,7968.0,301.8,301.81,301.38,301.39,7968.0
2023-03-21 12:25:00,301.39,301.65,301.22,301.25,7723.0,301.39,301.65,301.22,301.25,7723.0
2023-03-21 12:30:00,301.25,302.35,301.25,302.14,12515.0,301.25,302.35,301.25,302.14,12515.0
2023-03-21 12:35:00,302.02,302.22,301.94,301.99,10008.0,302.02,302.22,301.94,301.99,10008.0
2023-03-21 12:40:00,302.01,302.54,302.01,302.27,7636.0,302.01,302.54,302.01,302.27,7636.0
2023-03-21 12:45:00,302.27,302.36,301.87,302.03,11499.0,302.27,302.36,301.87,302.03,11499.0
2023-03-21 12:50:00,301.94,302.28,301.65,301.65,9624.0,301.94,302.28,301.65,301.65,9624.0
2023-03-21 12:55:00,301.47,301.67,301.36,301.58,5794.0,301.47,301.67,301.36,301.58,5794.0
2023-03-21 13:00:00,301.48,301.57,300.92,301.18,5979.0,301.48,301.57,300.92,301.18,5979.0
2023-03-21 13:05:00,301.24,301.85,301.17,301.53,8806.0,301.24,301.85,301.17,301.53,8806.0
2023-03-21 13:10:00,301.58,302.02,301.51,301.9,5650.0,301.58,302.02,301.51,301.9,5650.0
2023-03-21 13:15:00,301.89,301.94,301.6,301.6,2900.0,301.89,301.94,301.6,301.6,2900.0
2023-03-21 13:20:00,301.6,301.86,301.08,301.08,12810.0,301.6,301.86,301.08,301.08,12810.0
2023-03-21 13:25:00,301.11,302.01,301.01,301.94,10751.0,301.11,302.01,301.01,301.94,10751.0
2023-03-21 13:30:00,302.0,302.29,302.0,302.29,1370.0,302.0,302.29,302.0,302.29,1370.0
2023-03-21 13:35:00,302.37,302.48,302.04,302.11,8049.0,302.37,302.48,302.04,302.11,8049.0
2023-03-21 13:40:00,302.11,302.4,301.95,302.27,5700.0,302.11,302.4,301.95,302.27,5700.0
2023-03-21 13:45:00,302.27,302.58,302.15,302.15,6789.0,302.27,302.58,302.15,302.15,6789.0
2023-03-21 13:50:00,302.15,302.19,301.76,301.76,4840.0,302.15,302.19,301.76,301.76,4840.0
2023-03-21 13:55:00,301.79,301.79,301.17,301.17,4050.0,301.79,301.79,301.17,301.17,4050.0
2023-03-21 14:00:00,301.14,301.54,300.91,301.21,9410.0,301.14,301.54,300.91,301.21,9410.0
2023-03-21 14:05:00,301.08,301.2,301.0,301.0,12285.0,301.08,301.2,301.0,301.0,12285.0
2023-03-21 14:10:00,301.0,301.1,300.28,300.28,20488.0,301.0,301.1,300.28,300.28,20488.0
2023-03-21 14:15:00,300.29,300.75,299.93,300.38,26036.0,300.29,300.75,299.93,300.38,26036.0
2023-03-21 14:20:00,300.22,300.24,299.68,300.05,13792.0,300.22,300.24,299.68,300.05,13792.0
2023-03-21 14:25:00,300.17,300.24,299.91,300.0,9413.0,300.17,300.24,299.91,300.0,9413.0
2023-03-21 14:30:00,300.01,300.4,299.93,299.97,11948.0,300.01,300.4,299.93,299.97,11948.0
2023-03-21 14:35:00,299.96,299.96,299.66,299.73,11642.0,299.96,299.96,299.66,299.73,11642.0
2023-03-21 14:40:00,299.71,300.06,299.59,299.7,12373.0,299.71,300.06,299.59,299.7,12373.0
2023-03-21 14:45:00,299.75,299.89,299.67,299.84,5729.0,299.75,299.89,299.67,299.84,5729.0
2023-03-21 14:50:00,299.9,299.96,299.61,299.62,13453.0,299.9,299.96,299.61,299.62,13453.0
2023-03-21 14:55:00,299.63,299.8,299.46,299.56,11224.0,299.63,299.8,299.46,299.56,11224.0
2023-03-21 15:00:00,299.54,299.94,299.48,299.93,8033.0,299.54,299.94,299.48,299.93,8033.0
2023-03-21 15:05:00,299.94,300.76,299.93,300.5,13801.0,299.94,300.76,299.93,300.5,13801.0
2023-03-21 15:10:00,300.5,300.5,299.85,299.9,18376.0,300.5,300.5,299.85,299.9,18376.0
2023-03-21 15:15:00,299.89,300.22,299.81,300.12,15703.0,299.89,300.22,299.81,300.12,15703.0
2023-03-21 15:20:00,300.12,300.19,299.84,299.88,14116.0,300.12,300.19,299.84,299.88,14116.0
2023-03-21 15:25:00,299.88,299.95,299.59,299.77,34887.0,299.88,299.95,299.59,299.77,34887.0
2023-03-21 15:30:00,299.71,299.88,299.25,299.3,26723.0,299.71,299.88,299.25,299.3,26723.0
2023-03-21 15:35:00,299.3,300.89,299.29,300.89,35525.0,299.3,300.89,299.29,300.89,35525.0
2023-03-21 15:40:00,300.87,301.28,300.39,300.63,35060.0,300.87,301.28,300.39,300.63,35060.0
2023-03-21 15:45:00,300.63,301.16,300.49,300.51,24092.0,300.63,301.16,300.49,300.51,24092.0
2023-03-21 15:50:00,300.44,301.64,300.25,300.34,319707.0,300.44,301.64,300.25,300.34,319707.0
2023-03-21 15:55:00,300.25,300.25,298.25,298.73,252071.0,300.25,300.25,298.25,298.73,252071.0
2023-03-22 09:30:00,301.62,307.83,300.78,307.47,102198.0,301.62,307.83,300.78,307.47,102198.0
2023-03-22 09:35:00,307.44,309.67,306.57,308.65,91378.0,307.44,309.67,306.57,308.65,91378.0
2023-03-22 09:40:00,308.72,310.5,307.69,308.36,49059.0,308.72,310.5,307.69,308.36,49059.0
2023-03-22 09:45:00,308.55,310.98,307.6,310.61,28267.0,308.55,310.98,307.6,310.61,28267.0
2023-03-22 09:50:00,310.6,312.06,309.94,311.88,36031.0,310.6,312.06,309.94,311.88,36031.0
2023-03-22 09:55:00,311.8,312.1,310.58,310.6,33433.0,311.8,312.1,310.58,310.6,33433.0
2023-03-22 10:00:00,310.71,310.89,309.3,309.32,34295.0,310.71,310.89,309.3,309.32,34295.0
2023-03-22 10:05:00,309.32,310.2,308.55,310.16,22571.0,309.32,310.2,308.55,310.16,22571.0
2023-03-22 10:10:00,310.06,310.06,309.07,309.3,14491.0,310.06,310.06,309.07,309.3,14491.0
2023-03-22 10:15:00,309.13,309.13,308.25,308.5,11853.0,309.13,309.13,308.25,308.5,11853.0
2023-03-22 10:20:00,308.5,309.29,308.15,308.92,22495.0,308.5,309.29,308.15,308.92,22495.0
2023-03-22 10:25:00,308.91,309.45,308.79,309.04,14022.0,308.91,309.45,308.79,309.04,14022.0
2023-03-22 10:30:00,309.04,309.87,308.35,309.87,22240.0,309.04,309.87,308.35,309.87,22240.0
2023-03-22 10:35:00,309.52,310.27,309.1,309.96,10681.0,309.52,310.27,309.1,309.96,10681.0
2023-03-22 10:40:00,309.95,310.09,309.18,309.3,12229.0,309.95,310.09,309.18,309.3,12229.0
2023-03-22 10:45:00,309.29,309.3,308.68,309.02,5915.0,309.29,309.3,308.68,309.02,5915.0
2023-03-22 10:50:00,309.0,309.22,308.49,309.22,6267.0,309.0,309.22,308.49,309.22,6267.0
2023-03-22 10:55:00,309.13,309.46,308.8,309.46,11627.0,309.13,309.46,308.8,309.46,11627.0
2023-03-22 11:00:00,309.25,309.31,308.38,308.56,7442.0,309.25,309.31,308.38,308.56,7442.0
2023-03-22 11:05:00,308.56,308.69,307.78,307.84,8359.0,308.56,308.69,307.78,307.84,8359.0
2023-03-22 11:10:00,307.87,308.09,307.32,308.03,10762.0,307.87,308.09,307.32,308.03,10762.0
2023-03-22 11:15:00,307.96,308.06,307.45,307.95,10675.0,307.96,308.06,307.45,307.95,10675.0
2023-03-22 11:20:00,308.08,309.05,307.91,309.05,13973.0,308.08,309.05,307.91,309.05,13973.0
2023-03-22 11:25:00,308.95,309.69,308.95,309.66,7393.0,308.95,309.69,308.95,309.66,7393.0
2023-03-22 11:30:00,309.63,310.44,309.4,310.02,9709.0,309.63,310.44,309.4,310.02,9709.0
2023-03-22 11:35:00,310.04,310.14,309.32,309.62,18790.0,310.04,310.14,309.32,309.62,18790.0
2023-03-22 11:40:00,309.64,309.87,308.75,308.75,9421.0,309.64,309.87,308.75,308.75,9421.0
2023-03-22 11:45:00,308.75,309.15,308.41,308.42,20176.0,308.75,309.15,308.41,308.42,20176.0
2023-03-22 11:50:00,308.33,309.07,307.96,308.94,11961.0,308.33,309.07,307.96,308.94,11961.0
2023-03-22 11:55:00,308.83,309.02,308.51,308.85,8596.0,308.83,309.02,308.51,308.85,8596.0
2023-03-22 12:00:00,308.82,308.82,308.44,308.47,6078.0,308.82,308.82,308.44,308.47,6078.0
2023-03-22 12:05:00,308.6,309.27,308.6,309.01,6610.0,308.6,309.27,308.6,309.01,6610.0
2023-03-22 12:10:00,309.0,309.1,308.69,308.74,4371.0,309.0,309.1,308.69,308.74,4371.0
2023-03-22 12:15:00,308.69,308.88,308.25,308.64,19671.0,308.69,308.88,308.25,308.64,19671.0
2023-03-22 12:20:00,308.78,309.09,308.31,309.07,10025.0,308.78,309.09,308.31,309.07,10025.0
2023-03-22 12:25:00,309.16,309.16,308.63,308.91,7526.0,309.16,309.16,308.63,308.91,7526.0
2023-03-22 12:30:00,308.9,309.09,308.8,308.87,2939.0,308.9,309.09,308.8,308.87,2939.0
2023-03-22 12:35:00,308.91,309.19,308.7,309.19,9593.0,308.91,309.19,308.7,309.19,9593.0
2023-03-22 12:40:00,309.42,310.0,309.42,309.8,9568.0,309.42,310.0,309.42,309.8,9568.0
2023-03-22 12:45:00,309.89,309.9,309.54,309.59,18448.0,309.89,309.9,309.54,309.59,18448.0
2023-03-22 12:50:00,309.54,309.82,309.31,309.67,11068.0,309.54,309.82,309.31,309.67,11068.0
2023-03-22 12:55:00,309.57,309.86,309.32,309.74,6900.0,309.57,309.86,309.32,309.74,6900.0
2023-03-22 13:00:00,309.81,309.82,309.12,309.12,3943.0,309.81,309.82,309.12,309.12,3943.0
2023-03-22 13:05:00,309.31,309.38,308.68,308.84,9023.0,309.31,309.38,308.68,308.84,9023.0
2023-03-22 13:10:00,308.85,308.9,308.68,308.87,7019.0,308.85,308.9,308.68,308.87,7019.0
2023-03-22 13:15:00,309.04,309.69,309.04,309.6,9991.0,309.04,309.69,309.04,309.6,9991.0
2023-03-22 13:20:00,309.53,309.69,309.04,309.11,8847.0,309.53,309.69,309.04,309.11,8847.0
2023-03-22 13:25:00,309.55,309.88,309.46,309.81,4127.0,309.55,309.88,309.46,309.81,4127.0
2023-03-22 13:30:00,310.17,310.29,309.46,309.49,12464.0,310.17,310.29,309.46,309.49,12464.0
2023-03-22 13:35:00,309.51,309.6,308.91,308.91,15921.0,309.51,309.6,308.91,308.91,15921.0
2023-03-22 13:40:00,308.82,308.91,308.27,308.34,15791.0,308.82,308.91,308.27,308.34,15791.0
2023-03-22 13:45:00,308.4,308.43,307.79,307.79,21314.0,308.4,308.43,307.79,307.79,21314.0
2023-03-22 13:50:00,307.74,307.9,307.45,307.58,11674.0,307.74,307.9,307.45,307.58,11674.0
2023-03-22 13:55:00,307.51,308.49,307.47,308.35,9504.0,307.51,308.49,307.47,308.35,9504.0
2023-03-22 14:00:00,308.53,309.86,308.37,309.61,22853.0,308.53,309.86,308.37,309.61,22853.0
2023-03-22 14:05:00,309.7,311.34,309.48,309.58,13969.0,309.7,311.34,309.48,309.58,13969.0
2023-03-22 14:10:00,309.55,309.66,307.86,308.33,12743.0,309.55,309.66,307.86,308.33,12743.0
2023-03-22 14:15:00,308.34,309.71,308.33,309.5,15595.0,308.34,309.71,308.33,309.5,15595.0
2023-03-22 14:20:00,309.5,309.61,308.42,308.98,10156.0,309.5,309.61,308.42,308.98,10156.0
2023-03-22 14:25:00,308.62,309.66,308.62,309.62,5534.0,308.62,309.66,308.62,309.62,5534.0
2023-03-22 14:30:00,309.55,310.33,308.99,309.36,10667.0,309.55,310.33,308.99,309.36,10667.0
2023-03-22 14:35:00,309.16,309.54,307.02,308.99,14396.0,309.16,309.54,307.02,308.99,14396.0
2023-03-22 14:40:00,309.28,311.18,309.2,310.64,13461.0,309.28,311.18,309.2,310.64,13461.0
2023-03-22 14:45:00,310.78,312.2,310.63,311.49,14008.0,310.78,312.2,310.63,311.49,14008.0
2023-03-22 14:50:00,311.21,311.65,310.35,310.46,21591.0,311.21,311.65,310.35,310.46,21591.0
2023-03-22 14:55:00,310.54,310.63,308.69,308.69,22789.0,310.54,310.63,308.69,308.69,22789.0
2023-03-22 15:00:00,308.64,309.47,307.5,307.55,15261.0,308.64,309.47,307.5,307.55,15261.0
2023-03-22 15:05:00,307.68,308.07,306.62,307.39,21590.0,307.68,308.07,306.62,307.39,21590.0
2023-03-22 15:10:00,307.53,308.08,306.69,307.74,22581.0,307.53,308.08,306.69,307.74,22581.0
2023-03-22 15:15:00,307.86,308.87,307.56,308.39,16957.0,307.86,308.87,307.56,308.39,16957.0
2023-03-22 15:20:00,308.24,310.08,308.23,308.99,14142.0,308.24,310.08,308.23,308.99,14142.0
2023-03-22 15:25:00,309.1,310.12,308.53,309.77,10838.0,309.1,310.12,308.53,309.77,10838.0
2023-03-22 15:30:00,309.68,309.94,308.01,308.16,29111.0,309.68,309.94,308.01,308.16,29111.0
2023-03-22 15:35:00,308.17,308.4,306.82,307.21,20682.0,308.17,308.4,306.82,307.21,20682.0
2023-03-22 15:40:00,307.23,307.81,306.86,306.86,25482.0,307.23,307.81,306.86,306.86,25482.0
2023-03-22 15:45:00,306.8,306.87,305.74,306.06,25332.0,306.8,306.87,305.74,306.06,25332.0
2023-03-22 15:50:00,305.95,305.98,304.46,304.71,41352.0,305.95,305.98,304.46,304.71,41352.0
2023-03-22 15:55:00,304.8,304.8,303.71,303.75,108768.0,304.8,304.8,303.71,303.75,108768.0
2023-03-23 09:30:00,308.28,310.0,307.5,307.96,54615.0,308.28,310.0,307.5,307.96,54615.0
2023-03-23 09:35:00,307.93,308.33,307.01,307.76,13794.0,307.93,308.33,307.01,307.76,13794.0
2023-03-23 09:40:00,307.5,309.18,307.23,309.1,12144.0,307.5,309.18,307.23,309.1,12144.0
2023-03-23 09:45:00,309.11,309.99,308.84,309.78,9345.0,309.11,309.99,308.84,309.78,9345.0
2023-03-23 09:50:00,309.98,310.4,309.03,309.58,12927.0,309.98,310.4,309.03,309.58,12927.0
2023-03-23 09:55:00,309.18,309.58,308.78,309.3,6724.0,309.18,309.58,308.78,309.3,6724.0
2023-03-23 10:00:00,309.7,309.83,308.63,308.65,6285.0,309.7,309.83,308.63,308.65,6285.0
2023-03-23 10:05:00,308.52,309.26,308.14,309.03,6845.0,308.52,309.26,308.14,309.03,6845.0
2023-03-23 10:10:00,309.23,309.71,308.83,308.87,7910.0,309.23,309.71,308.83,308.87,7910.0
2023-03-23 10:15:00,308.85,309.28,308.64,308.97,12668.0,308.85,309.28,308.64,308.97,12668.0
2023-03-23 10:20:00,308.68,309.11,308.53,309.11,16652.0,308.68,309.11,308.53,309.11,16652.0
2023-03-23 10:25:00,309.21,310.44,309.21,309.83,12355.0,309.21,310.44,309.21,309.83,12355.0
2023-03-23 10:30:00,309.94,310.47,309.86,310.21,10517.0,309.94,310.47,309.86,310.21,10517.0
2023-03-23 10:35:00,310.22,311.0,310.14,310.57,18213.0,310.22,311.0,310.14,310.57,18213.0
2023-03-23 10:40:00,310.49,310.78,309.81,310.03,5935.0,310.49,310.78,309.81,310.03,5935.0
2023-03-23 10:45:00,310.04,311.43,310.04,311.25,5988.0,310.04,311.43,310.04,311.25,5988.0
2023-03-23 10:50:00,311.3,312.2,311.13,312.2,6538.0,311.3,312.2,311.13,312.2,6538.0
2023-03-23 10:55:00,312.33,312.34,311.06,311.19,12669.0,312.33,312.34,311.06,311.19,12669.0
2023-03-23 11:00:00,311.29,311.66,311.24,311.37,4660.0,311.29,311.66,311.24,311.37,4660.0
2023-03-23 11:05:00,311.42,311.96,311.22,311.91,5567.0,311.42,311.96,311.22,311.91,5567.0
2023-03-23 11:10:00,311.85,312.2,311.72,312.2,11677.0,311.85,312.2,311.72,312.2,11677.0
2023-03-23 11:15:00,312.2,312.5,311.45,311.45,16356.0,312.2,312.5,311.45,311.45,16356.0
2023-03-23 11:20:00,311.44,312.13,311.44,312.05,13278.0,311.44,312.13,311.44,312.05,13278.0
2023-03-23 11:25:00,312.09,312.09,311.48,311.57,9385.0,312.09,312.09,311.48,311.57,9385.0
2023-03-23 11:30:00,311.72,312.58,311.72,312.0,8228.0,311.72,312.58,311.72,312.0,8228.0
2023-03-23 11:35:00,311.9,312.23,311.5,311.54,9201.0,311.9,312.23,311.5,311.54,9201.0
2023-03-23 11:40:00,311.79,311.89,310.95,311.05,9885.0,311.79,311.89,310.95,311.05,9885.0
2023-03-23 11:45:00,311.04,311.12,310.09,311.1,34746.0,311.04,311.12,310.09,311.1,34746.0
2023-03-23 11:50:00,311.16,311.72,311.16,311.35,14319.0,311.16,311.72,311.16,311.35,14319.0
2023-03-23 11:55:00,311.5,311.8,311.4,311.52,9173.0,311.5,311.8,311.4,311.52,9173.0
2023-03-23 12:00:00,311.4,311.5,310.41,310.83,7909.0,311.4,311.5,310.41,310.83,7909.0
2023-03-23 12:05:00,311.01,311.39,310.75,311.13,5005.0,311.01,311.39,310.75,311.13,5005.0
2023-03-23 12:10:00,311.1,311.1,310.2,310.56,13769.0,311.1,311.1,310.2,310.56,13769.0
2023-03-23 12:15:00,310.59,310.59,309.78,310.0,7675.0,310.59,310.59,309.78,310.0,7675.0
2023-03-23 12:20:00,310.01,310.52,309.83,310.52,3748.0,310.01,310.52,309.83,310.52,3748.0
2023-03-23 12:25:00,310.58,310.88,310.35,310.35,5624.0,310.58,310.88,310.35,310.35,5624.0
2023-03-23 12:30:00,310.4,311.12,310.23,310.46,10368.0,310.4,311.12,310.23,310.46,10368.0
2023-03-23 12:35:00,310.44,310.59,309.62,309.7,9917.0,310.44,310.59,309.62,309.7,9917.0
2023-03-23 12:40:00,309.64,309.64,308.92,309.21,15898.0,309.64,309.64,308.92,309.21,15898.0
2023-03-23 12:45:00,309.13,309.88,309.07,309.88,9779.0,309.13,309.88,309.07,309.88,9779.0
2023-03-23 12:50:00,309.89,309.95,309.53,309.78,2701.0,309.89,309.95,309.53,309.78,2701.0
2023-03-23 12:55:00,309.46,309.86,309.11,309.37,8507.0,309.46,309.86,309.11,309.37,8507.0
2023-03-23 13:00:00,309.36,309.62,309.21,309.5,4759.0,309.36,309.62,309.21,309.5,4759.0
2023-03-23 13:05:00,309.49,309.96,309.37,309.47,7799.0,309.49,309.96,309.37,309.47,7799.0
2023-03-23 13:10:00,309.66,309.66,308.83,309.25,5730.0,309.66,309.66,308.83,309.25,5730.0
2023-03-23 13:15:00,309.07,309.19,308.5,308.97,5038.0,309.07,309.19,308.5,308.97,5038.0
2023-03-23 13:20:00,308.88,309.5,308.88,308.96,9516.0,308.88,309.5,308.88,308.96,9516.0
2023-03-23 13:25:00,308.93,308.93,308.16,308.63,6824.0,308.93,308.93,308.16,308.63,6824.0
2023-03-23 13:30:00,308.63,309.08,308.62,309.07,14260.0,308.63,309.08,308.62,309.07,14260.0
2023-03-23 13:35:00,308.96,309.5,308.95,309.5,2547.0,308.96,309.5,308.95,309.5,2547.0
2023-03-23 13:40:00,309.62,310.0,309.61,310.0,3578.0,309.62,310.0,309.61,310.0,3578.0
2023-03-23 13:45:00,309.98,310.0,309.25,309.45,8482.0,309.98,310.0,309.25,309.45,8482.0
2023-03-23 13:50:00,309.36,309.52,309.15,309.21,2650.0,309.36,309.52,309.15,309.21,2650.0
2023-03-23 13:55:00,309.19,309.5,308.84,308.84,10590.0,309.19,309.5,308.84,308.84,10590.0
2023-03-23 14:00:00,308.97,309.21,308.66,308.97,9582.0,308.97,309.21,308.66,308.97,9582.0
2023-03-23 14:05:00,308.99,308.99,308.53,308.53,6251.0,308.99,308.99,308.53,308.53,6251.0
2023-03-23 14:10:00,308.58,308.9,308.4,308.88,12136.0,308.58,308.9,308.4,308.88,12136.0
2023-03-23 14:15:00,308.88,308.88,308.05,308.25,8777.0,308.88,308.88,308.05,308.25,8777.0
2023-03-23 14:20:00,308.25,308.25,307.4,307.49,11479.0,308.25,308.25,307.4,307.49,11479.0
2023-03-23 14:25:00,307.45,307.47,306.22,306.37,18644.0,307.45,307.47,306.22,306.37,18644.0
2023-03-23 14:30:00,306.36,306.51,305.81,306.06,13854.0,306.36,306.51,305.81,306.06,13854.0
2023-03-23 14:35:00,306.07,306.65,305.06,305.34,17757.0,306.07,306.65,305.06,305.34,17757.0
2023-03-23 14:40:00,305.5,305.5,304.19,304.3,15286.0,305.5,305.5,304.19,304.3,15286.0
2023-03-23 14:45:00,304.41,305.25,304.35,304.97,28415.0,304.41,305.25,304.35,304.97,28415.0
2023-03-23 14:50:00,304.93,305.65,304.81,305.09,13416.0,304.93,305.65,304.81,305.09,13416.0
2023-03-23 14:55:00,304.87,306.64,304.86,306.64,9589.0,304.87,306.64,304.86,306.64,9589.0
2023-03-23 15:00:00,306.95,308.89,306.92,307.48,18290.0,306.95,308.89,306.92,307.48,18290.0
2023-03-23 15:05:00,307.47,308.02,307.02,307.69,8199.0,307.47,308.02,307.02,307.69,8199.0
2023-03-23 15:10:00,307.92,308.11,307.18,307.38,7905.0,307.92,308.11,307.18,307.38,7905.0
2023-03-23 15:15:00,307.46,307.48,306.4,306.57,8025.0,307.46,307.48,306.4,306.57,8025.0
2023-03-23 15:20:00,306.33,306.75,305.46,306.75,5400.0,306.33,306.75,305.46,306.75,5400.0
2023-03-23 15:25:00,306.68,307.2,306.13,306.13,10716.0,306.68,307.2,306.13,306.13,10716.0
2023-03-23 15:30:00,306.03,307.03,305.71,306.81,5731.0,306.03,307.03,305.71,306.81,5731.0
2023-03-23 15:35:00,307.05,307.91,307.04,307.64,7672.0,307.05,307.91,307.04,307.64,7672.0
2023-03-23 15:40:00,307.42,307.89,307.27,307.7,4836.0,307.42,307.89,307.27,307.7,4836.0
2023-03-23 15:45:00,307.7,308.61,307.7,308.25,8779.0,307.7,308.61,307.7,308.25,8779.0
2023-03-23 15:50:00,308.53,309.48,308.52,308.97,23424.0,308.53,309.48,308.52,308.97,23424.0
2023-03-23 15:55:00,308.72,308.92,308.08,308.36,35971.0,308.72,308.92,308.08,308.36,35971.0
2023-03-24 09:30:00,308.06,309.77,306.59,308.76,52991.0,308.06,309.77,306.59,308.76,52991.0
2023-03-24 09:35:00,308.59,309.99,308.54,309.06,12444.0,308.59,309.99,308.54,309.06,12444.0
2023-03-24 09:40:00,309.37,310.33,308.69,309.07,10470.0,309.37,310.33,308.69,309.07,10470.0
2023-03-24 09:45:00,308.71,309.49,308.61,309.35,10107.0,308.71,309.49,308.61,309.35,10107.0
2023-03-24 09:50:00,309.49,310.75,309.49,309.98,9002.0,309.49,310.75,309.49,309.98,9002.0
2023-03-24 09:55:00,310.23,311.47,310.04,311.47,29467.0,310.23,311.47,310.04,311.47,29467.0
2023-03-24 10:00:00,311.32,311.58,310.31,310.62,17173.0,311.32,311.58,310.31,310.62,17173.0
2023-03-24 10:05:00,310.47,311.26,309.68,310.04,7740.0,310.47,311.26,309.68,310.04,7740.0
2023-03-24 10:10:00,309.92,311.17,309.91,310.39,9802.0,309.92,311.17,309.91,310.39,9802.0
2023-03-24 10:15:00,310.36,310.46,309.51,309.64,11425.0,310.36,310.46,309.51,309.64,11425.0
2023-03-24 10:20:00,309.72,309.75,308.18,309.21,6322.0,309.72,309.75,308.18,309.21,6322.0
2023-03-24 10:25:00,309.52,311.01,309.48,310.81,7709.0,309.52,311.01,309.48,310.81,7709.0
2023-03-24 10:30:00,310.75,311.0,310.49,310.89,2894.0,310.75,311.0,310.49,310.89,2894.0
2023-03-24 10:35:00,310.79,310.79,310.13,310.67,5544.0,310.79,310.79,310.13,310.67,5544.0
2023-03-24 10:40:00,310.45,310.51,310.0,310.0,6598.0,310.45,310.51,310.0,310.0,6598.0
2023-03-24 10:45:00,310.14,310.14,309.63,309.63,4200.0,310.14,310.14,309.63,309.63,4200.0
2023-03-24 10:50:00,309.58,310.06,308.69,308.8,10436.0,309.58,310.06,308.69,308.8,10436.0
2023-03-24 10:55:00,308.7,309.78,308.65,309.77,18782.0,308.7,309.78,308.65,309.77,18782.0
2023-03-24 11:00:00,309.74,310.15,309.46,309.93,4966.0,309.74,310.15,309.46,309.93,4966.0
2023-03-24 11:05:00,310.03,310.04,309.21,309.21,5417.0,310.03,310.04,309.21,309.21,5417.0
2023-03-24 11:10:00,309.18,309.28,308.67,308.87,9881.0,309.18,309.28,308.67,308.87,9881.0
2023-03-24 11:15:00,309.04,309.97,308.66,308.78,14824.0,309.04,309.97,308.66,308.78,14824.0
2023-03-24 11:20:00,308.89,309.05,308.48,308.64,9553.0,308.89,309.05,308.48,308.64,9553.0
2023-03-24 11:25:00,308.77,309.26,308.77,309.0,6900.0,308.77,309.26,308.77,309.0,6900.0
2023-03-24 11:30:00,309.0,309.35,308.98,309.35,3506.0,309.0,309.35,308.98,309.35,3506.0
2023-03-24 11:35:00,309.29,309.54,309.19,309.29,4731.0,309.29,309.54,309.19,309.29,4731.0
2023-03-24 11:40:00,309.29,309.58,309.28,309.51,3300.0,309.29,309.58,309.28,309.51,3300.0
2023-03-24 11:45:00,309.45,310.57,309.45,310.2,9884.0,309.45,310.57,309.45,310.2,9884.0
2023-03-24 11:50:00,310.14,310.49,310.09,310.27,4254.0,310.14,310.49,310.09,310.27,4254.0
2023-03-24 11:55:00,310.16,310.95,310.16,310.9,7361.0,310.16,310.95,310.16,310.9,7361.0
2023-03-24 12:00:00,311.1,311.75,310.8,310.81,5998.0,311.1,311.75,310.8,310.81,5998.0
2023-03-24 12:05:00,310.93,310.99,310.3,310.3,6086.0,310.93,310.99,310.3,310.3,6086.0
2023-03-24 12:10:00,310.33,310.7,310.28,310.69,7318.0,310.33,310.7,310.28,310.69,7318.0
2023-03-24 12:15:00,310.62,310.63,309.81,309.81,3429.0,310.62,310.63,309.81,309.81,3429.0
2023-03-24 12:20:00,309.93,310.1,309.73,310.09,1650.0,309.93,310.1,309.73,310.09,1650.0
2023-03-24 12:25:00,310.01,310.21,309.82,310.21,4681.0,310.01,310.21,309.82,310.21,4681.0
2023-03-24 12:30:00,310.3,310.47,310.05,310.27,4242.0,310.3,310.47,310.05,310.27,4242.0
2023-03-24 12:35:00,310.35,310.71,310.22,310.6,1129.0,310.35,310.71,310.22,310.6,1129.0
2023-03-24 12:40:00,310.85,311.32,310.54,311.31,3946.0,310.85,311.32,310.54,311.31,3946.0
2023-03-24 12:45:00,311.43,311.87,311.33,311.63,5983.0,311.43,311.87,311.33,311.63,5983.0
2023-03-24 12:50:00,311.8,311.83,311.53,311.7,3486.0,311.8,311.83,311.53,311.7,3486.0
2023-03-24 12:55:00,311.55,312.28,311.54,311.69,9023.0,311.55,312.28,311.54,311.69,9023.0
2023-03-24 13:00:00,311.8,312.0,311.26,311.45,4715.0,311.8,312.0,311.26,311.45,4715.0
2023-03-24 13:05:00,311.56,311.84,311.43,311.75,7000.0,311.56,311.84,311.43,311.75,7000.0
2023-03-24 13:10:00,311.84,312.25,311.83,312.0,4858.0,311.84,312.25,311.83,312.0,4858.0
2023-03-24 13:15:00,312.11,312.17,311.75,311.9,3936.0,312.11,312.17,311.75,311.9,3936.0
2023-03-24 13:20:00,312.12,312.79,312.12,312.44,4269.0,312.12,312.79,312.12,312.44,4269.0
2023-03-24 13:25:00,312.45,313.25,312.27,312.58,12157.0,312.45,313.25,312.27,312.58,12157.0
2023-03-24 13:30:00,312.68,312.95,312.38,312.42,4784.0,312.68,312.95,312.38,312.42,4784.0
2023-03-24 13:35:00,312.3,313.1,312.25,312.84,7308.0,312.3,313.1,312.25,312.84,7308.0
2023-03-24 13:40:00,312.98,313.04,312.39,312.55,6694.0,312.98,313.04,312.39,312.55,6694.0
2023-03-24 13:45:00,312.41,312.62,312.01,312.01,3600.0,312.41,312.62,312.01,312.01,3600.0
2023-03-24 13:50:00,312.16,312.26,312.08,312.08,1200.0,312.16,312.26,312.08,312.08,1200.0
2023-03-24 13:55:00,312.14,312.83,312.02,312.66,5793.0,312.14,312.83,312.02,312.66,5793.0
2023-03-24 14:00:00,312.75,312.94,312.63,312.74,4340.0,312.75,312.94,312.63,312.74,4340.0
2023-03-24 14:05:00,312.72,313.21,312.39,313.0,23598.0,312.72,313.21,312.39,313.0,23598.0
2023-03-24 14:10:00,313.04,313.63,313.0,313.49,8410.0,313.04,313.63,313.0,313.49,8410.0
2023-03-24 14:15:00,313.65,313.95,313.42,313.51,7921.0,313.65,313.95,313.42,313.51,7921.0
2023-03-24 14:20:00,313.51,313.61,313.17,313.5,8266.0,313.51,313.61,313.17,313.5,8266.0
2023-03-24 14:25:00,313.63,314.25,313.63,314.18,23084.0,313.63,314.25,313.63,314.18,23084.0
2023-03-24 14:30:00,314.26,314.31,313.76,314.31,11702.0,314.26,314.31,313.76,314.31,11702.0
2023-03-24 14:35:00,314.15,314.29,313.86,314.23,5107.0,314.15,314.29,313.86,314.23,5107.0
2023-03-24 14:40:00,314.29,314.68,314.13,314.67,4487.0,314.29,314.68,314.13,314.67,4487.0
2023-03-24 14:45:00,314.47,314.78,314.46,314.56,6317.0,314.47,314.78,314.46,314.56,6317.0
2023-03-24 14:50:00,314.54,314.77,314.42,314.71,5541.0,314.54,314.77,314.42,314.71,5541.0
2023-03-24 14:55:00,314.6,315.05,314.45,314.94,11764.0,314.6,315.05,314.45,314.94,11764.0
2023-03-24 15:00:00,314.94,314.97,314.65,314.8,6812.0,314.94,314.97,314.65,314.8,6812.0
2023-03-24 15:05:00,314.79,314.9,314.57,314.9,6001.0,314.79,314.9,314.57,314.9,6001.0
2023-03-24 15:10:00,314.8,314.93,314.6,314.64,6935.0,314.8,314.93,314.6,314.64,6935.0
2023-03-24 15:15:00,314.63,314.98,314.27,314.75,14041.0,314.63,314.98,314.27,314.75,14041.0
2023-03-24 15:20:00,314.89,315.51,314.69,314.69,10210.0,314.89,315.51,314.69,314.69,10210.0
2023-03-24 15:25:00,314.77,315.35,314.67,315.32,9779.0,314.77,315.35,314.67,315.32,9779.0
2023-03-24 15:30:00,315.37,315.5,314.62,314.62,8638.0,315.37,315.5,314.62,314.62,8638.0
2023-03-24 15:35:00,314.7,315.13,314.61,314.79,18474.0,314.7,315.13,314.61,314.79,18474.0
2023-03-24 15:40:00,314.82,314.85,314.29,314.37,13438.0,314.82,314.85,314.29,314.37,13438.0
2023-03-24 15:45:00,314.37,314.39,313.97,314.03,26798.0,314.37,314.39,313.97,314.03,26798.0
2023-03-24 15:50:00,314.02,314.24,313.33,313.55,45541.0,314.02,314.24,313.33,313.55,45541.0
2023-03-24 15:55:00,313.53,313.64,312.96,313.44,87061.0,313.53,313.64,312.96,313.44,87061.0
2023-03-27 09:30:00,316.3,317.0,314.71,315.13,47628.0,316.3,317.0,314.71,315.13,47628.0
2023-03-27 09:35:00,315.05,315.99,314.5,314.5,10791.0,315.05,315.99,314.5,314.5,10791.0
2023-03-27 09:40:00,314.88,315.98,314.5,315.17,12098.0,314.88,315.98,314.5,315.17,12098.0
2023-03-27 09:45:00,315.27,316.22,315.04,316.22,17074.0,315.27,316.22,315.04,316.22,17074.0
2023-03-27 09:50:00,316.23,316.47,315.24,315.55,24478.0,316.23,316.47,315.24,315.55,24478.0
2023-03-27 09:55:00,315.55,315.69,313.95,314.31,27795.0,315.55,315.69,313.95,314.31,27795.0
2023-03-27 10:00:00,314.73,315.2,314.49,314.74,7691.0,314.73,315.2,314.49,314.74,7691.0
2023-03-27 10:05:00,314.94,315.1,314.5,314.51,5042.0,314.94,315.1,314.5,314.51,5042.0
2023-03-27 10:10:00,314.62,314.71,314.15,314.29,10036.0,314.62,314.71,314.15,314.29,10036.0
2023-03-27 10:15:00,314.29,314.43,313.01,313.01,13048.0,314.29,314.43,313.01,313.01,13048.0
2023-03-27 10:20:00,313.23,313.93,313.0,313.76,14854.0,313.23,313.93,313.0,313.76,14854.0
2023-03-27 10:25:00,313.66,313.84,313.16,313.36,14196.0,313.66,313.84,313.16,313.36,14196.0
2023-03-27 10:30:00,313.36,313.91,313.11,313.79,10388.0,313.36,313.91,313.11,313.79,10388.0
2023-03-27 10:35:00,313.62,313.82,313.07,313.6,12579.0,313.62,313.82,313.07,313.6,12579.0
2023-03-27 10:40:00,313.63,314.15,313.22,313.32,8535.0,313.63,314.15,313.22,313.32,8535.0
2023-03-27 10:45:00,313.33,313.79,313.18,313.74,11283.0,313.33,313.79,313.18,313.74,11283.0
2023-03-27 10:50:00,313.78,314.31,313.52,314.29,7151.0,313.78,314.31,313.52,314.29,7151.0
2023-03-27 10:55:00,314.29,314.52,313.25,313.32,11689.0,314.29,314.52,313.25,313.32,11689.0
2023-03-27 11:00:00,313.49,313.51,312.69,312.81,19215.0,313.49,313.51,312.69,312.81,19215.0
2023-03-27 11:05:00,312.92,312.92,312.59,312.74,10910.0,312.92,312.92,312.59,312.74,10910.0
2023-03-27 11:10:00,312.68,313.15,312.52,312.86,6415.0,312.68,313.15,312.52,312.86,6415.0
2023-03-27 11:15:00,312.8,313.16,312.63,312.63,10016.0,312.8,313.16,312.63,312.63,10016.0
2023-03-27 11:20:00,312.77,312.97,312.62,312.77,8929.0,312.77,312.97,312.62,312.77,8929.0
2023-03-27 11:25:00,312.73,313.16,312.72,312.99,7637.0,312.73,313.16,312.72,312.99,7637.0
2023-03-27 11:30:00,313.02,313.09,312.6,312.66,6010.0,313.02,313.09,312.6,312.66,6010.0
2023-03-27 11:35:00,312.66,312.76,312.43,312.49,15826.0,312.66,312.76,312.43,312.49,15826.0
2023-03-27 11:40:00,312.52,312.52,311.43,311.69,13937.0,312.52,312.52,311.43,311.69,13937.0
2023-03-27 11:45:00,311.65,311.82,311.3,311.73,8203.0,311.65,311.82,311.3,311.73,8203.0
2023-03-27 11:50:00,311.73,311.84,310.84,310.93,11639.0,311.73,311.84,310.84,310.93,11639.0
2023-03-27 11:55:00,310.84,311.2,310.41,310.88,11402.0,310.84,311.2,310.41,310.88,11402.0
2023-03-27 12:00:00,310.87,311.48,310.61,311.46,18722.0,310.87,311.48,310.61,311.46,18722.0
2023-03-27 12:05:00,311.46,311.5,311.23,311.5,4135.0,311.46,311.5,311.23,311.5,4135.0
2023-03-27 12:10:00,311.62,311.62,311.37,311.4,5549.0,311.62,311.62,311.37,311.4,5549.0
2023-03-27 12:15:00,311.48,312.19,311.42,312.19,4193.0,311.48,312.19,311.42,312.19,4193.0
2023-03-27 12:20:00,312.21,312.31,312.1,312.19,5573.0,312.21,312.31,312.1,312.19,5573.0
2023-03-27 12:25:00,312.12,312.54,311.77,312.46,4200.0,312.12,312.54,311.77,312.46,4200.0
2023-03-27 12:30:00,312.47,312.6,312.05,312.25,5438.0,312.47,312.6,312.05,312.25,5438.0
2023-03-27 12:35:00,312.25,312.64,312.22,312.4,15500.0,312.25,312.64,312.22,312.4,15500.0
2023-03-27 12:40:00,312.29,312.34,311.91,312.24,8434.0,312.29,312.34,311.91,312.24,8434.0
2023-03-27 12:45:00,312.24,312.96,312.24,312.96,9096.0,312.24,312.96,312.24,312.96,9096.0
2023-03-27 12:50:00,312.95,313.32,312.7,312.8,8296.0,312.95,313.32,312.7,312.8,8296.0
2023-03-27 12:55:00,312.71,312.81,312.46,312.68,5488.0,312.71,312.81,312.46,312.68,5488.0
2023-03-27 13:00:00,312.86,313.1,312.6,313.06,5983.0,312.86,313.1,312.6,313.06,5983.0
2023-03-27 13:05:00,312.88,313.11,312.8,312.93,5176.0,312.88,313.11,312.8,312.93,5176.0
2023-03-27 13:10:00,312.93,313.23,312.8,313.11,6810.0,312.93,313.23,312.8,313.11,6810.0
2023-03-27 13:15:00,313.22,313.22,312.54,312.87,5712.0,313.22,313.22,312.54,312.87,5712.0
2023-03-27 13:20:00,312.85,313.33,312.85,313.22,5809.0,312.85,313.33,312.85,313.22,5809.0
2023-03-27 13:25:00,313.22,313.75,313.21,313.56,3558.0,313.22,313.75,313.21,313.56,3558.0
2023-03-27 13:30:00,313.56,313.68,313.22,313.68,6485.0,313.56,313.68,313.22,313.68,6485.0
2023-03-27 13:35:00,313.7,314.0,313.61,313.75,5874.0,313.7,314.0,313.61,313.75,5874.0
2023-03-27 13:40:00,313.83,314.2,313.76,314.15,6652.0,313.83,314.2,313.76,314.15,6652.0
2023-03-27 13:45:00,314.06,314.47,314.0,314.4,3164.0,314.06,314.47,314.0,314.4,3164.0
2023-03-27 13:50:00,314.54,314.65,314.1,314.1,5485.0,314.54,314.65,314.1,314.1,5485.0
2023-03-27 13:55:00,314.11,314.54,314.11,314.19,3700.0,314.11,314.54,314.11,314.19,3700.0
2023-03-27 14:00:00,314.1,314.1,313.7,313.71,3058.0,314.1,314.1,313.7,313.71,3058.0
2023-03-27 14:05:00,313.6,313.88,313.37,313.85,8386.0,313.6,313.88,313.37,313.85,8386.0
2023-03-27 14:10:00,313.74,314.21,313.74,314.19,7184.0,313.74,314.21,313.74,314.19,7184.0
2023-03-27 14:15:00,314.06,314.59,314.05,314.55,6312.0,314.06,314.59,314.05,314.55,6312.0
2023-03-27 14:20:00,314.55,314.82,314.43,314.54,5137.0,314.55,314.82,314.43,314.54,5137.0
2023-03-27 14:25:00,314.64,315.27,314.56,315.27,8758.0,314.64,315.27,314.56,315.27,8758.0
2023-03-27 14:30:00,315.22,315.5,315.22,315.44,5148.0,315.22,315.5,315.22,315.44,5148.0
2023-03-27 14:35:00,315.48,315.91,315.38,315.71,17903.0,315.48,315.91,315.38,315.71,17903.0
2023-03-27 14:40:00,315.65,316.4,315.48,316.31,10409.0,315.65,316.4,315.48,316.31,10409.0
2023-03-27 14:45:00,316.28,316.62,316.25,316.46,6593.0,316.28,316.62,316.25,316.46,6593.0
2023-03-27 14:50:00,316.47,316.47,315.82,315.82,5575.0,316.47,316.47,315.82,315.82,5575.0
2023-03-27 14:55:00,316.03,316.32,315.77,316.25,12726.0,316.03,316.32,315.77,316.25,12726.0
2023-03-27 15:00:00,316.25,316.48,316.05,316.09,13883.0,316.25,316.48,316.05,316.09,13883.0
2023-03-27 15:05:00,316.21,316.52,315.86,316.29,20973.0,316.21,316.52,315.86,316.29,20973.0
2023-03-27 15:10:00,316.25,317.06,316.25,317.05,14331.0,316.25,317.06,316.25,317.05,14331.0
2023-03-27 15:15:00,316.97,317.32,316.62,317.11,20671.0,316.97,317.32,316.62,317.11,20671.0
2023-03-27 15:20:00,317.11,317.43,316.66,317.33,19385.0,317.11,317.43,316.66,317.33,19385.0
2023-03-27 15:25:00,317.34,317.85,317.21,317.79,20685.0,317.34,317.85,317.21,317.79,20685.0
2023-03-27 15:30:00,317.82,317.87,317.08,317.38,22544.0,317.82,317.87,317.08,317.38,22544.0
2023-03-27 15:35:00,317.44,317.46,316.56,316.91,23730.0,317.44,317.46,316.56,316.91,23730.0
2023-03-27 15:40:00,316.91,317.75,316.75,317.48,28871.0,316.91,317.75,316.75,317.48,28871.0
2023-03-27 15:45:00,317.45,317.46,316.83,317.0,24532.0,317.45,317.46,316.83,317.0,24532.0
2023-03-27 15:50:00,316.94,317.35,316.54,317.03,57704.0,316.94,317.35,316.54,317.03,57704.0
2023-03-27 15:55:00,316.9,317.68,316.74,317.32,119784.0,316.9,317.68,316.74,317.32,119784.0
2023-03-28 09:30:00,319.61,320.0,316.52,318.05,64940.0,319.61,320.0,316.52,318.05,64940.0
2023-03-28 09:35:00,318.3,318.3,315.83,316.34,48864.0,318.3,318.3,315.83,316.34,48864.0
2023-03-28 09:40:00,316.56,317.65,315.94,317.13,37189.0,316.56,317.65,315.94,317.13,37189.0
2023-03-28 09:45:00,316.91,318.05,316.34,317.37,35282.0,316.91,318.05,316.34,317.37,35282.0
2023-03-28 09:50:00,317.4,318.33,317.06,317.12,56408.0,317.4,318.33,317.06,317.12,56408.0
2023-03-28 09:55:00,317.14,317.47,316.37,316.74,21843.0,317.14,317.47,316.37,316.74,21843.0
2023-03-28 10:00:00,316.56,316.82,315.65,315.86,85378.0,316.56,316.82,315.65,315.86,85378.0
2023-03-28 10:05:00,315.93,316.55,315.02,316.37,37463.0,315.93,316.55,315.02,316.37,37463.0
2023-03-28 10:10:00,316.29,316.29,315.62,315.91,49493.0,316.29,316.29,315.62,315.91,49493.0
2023-03-28 10:15:00,315.8,316.45,315.65,316.09,20682.0,315.8,316.45,315.65,316.09,20682.0
2023-03-28 10:20:00,316.14,316.16,315.42,315.85,15075.0,316.14,316.16,315.42,315.85,15075.0
2023-03-28 10:25:00,315.77,316.24,315.0,316.06,24194.0,315.77,316.24,315.0,316.06,24194.0
2023-03-28 10:30:00,315.79,315.79,314.98,315.12,15598.0,315.79,315.79,314.98,315.12,15598.0
2023-03-28 10:35:00,315.12,315.76,314.9,315.43,16517.0,315.12,315.76,314.9,315.43,16517.0
2023-03-28 10:40:00,315.52,315.61,315.02,315.13,15150.0,315.52,315.61,315.02,315.13,15150.0
2023-03-28 10:45:00,315.13,315.23,314.64,314.93,69244.0,315.13,315.23,314.64,314.93,69244.0
2023-03-28 10:50:00,314.99,315.25,314.36,315.0,23140.0,314.99,315.25,314.36,315.0,23140.0
2023-03-28 10:55:00,315.05,315.16,314.29,314.48,21671.0,315.05,315.16,314.29,314.48,21671.0
2023-03-28 11:00:00,314.37,315.2,314.22,315.03,68134.0,314.37,315.2,314.22,315.03,68134.0
2023-03-28 11:05:00,315.1,315.33,314.89,315.0,13797.0,315.1,315.33,314.89,315.0,13797.0
2023-03-28 11:10:00,314.72,315.59,314.67,315.59,27526.0,314.72,315.59,314.67,315.59,27526.0
2023-03-28 11:15:00,315.5,316.29,315.5,315.84,10812.0,315.5,316.29,315.5,315.84,10812.0
2023-03-28 11:20:00,315.7,315.86,315.26,315.48,29636.0,315.7,315.86,315.26,315.48,29636.0
2023-03-28 11:25:00,315.48,316.15,315.3,316.08,11900.0,315.48,316.15,315.3,316.08,11900.0
2023-03-28 11:30:00,316.19,316.7,315.87,316.04,18053.0,316.19,316.7,315.87,316.04,18053.0
2023-03-28 11:35:00,316.02,316.16,315.77,315.83,11683.0,316.02,316.16,315.77,315.83,11683.0
2023-03-28 11:40:00,315.64,316.01,315.4,315.42,9313.0,315.64,316.01,315.4,315.42,9313.0
2023-03-28 11:45:00,315.52,315.53,315.21,315.51,5855.0,315.52,315.53,315.21,315.51,5855.0
2023-03-28 11:50:00,315.43,315.78,315.4,315.6,7627.0,315.43,315.78,315.4,315.6,7627.0
2023-03-28 11:55:00,315.67,316.06,315.56,316.06,6419.0,315.67,316.06,315.56,316.06,6419.0
2023-03-28 12:00:00,316.0,316.09,315.35,315.59,29883.0,316.0,316.09,315.35,315.59,29883.0
2023-03-28 12:05:00,315.62,315.82,315.52,315.63,25132.0,315.62,315.82,315.52,315.63,25132.0
2023-03-28 12:10:00,315.52,315.84,315.43,315.66,31579.0,315.52,315.84,315.43,315.66,31579.0
2023-03-28 12:15:00,315.67,315.76,314.95,315.46,26350.0,315.67,315.76,314.95,315.46,26350.0
2023-03-28 12:20:00,315.39,315.83,315.28,315.59,18630.0,315.39,315.83,315.28,315.59,18630.0
2023-03-28 12:25:00,315.56,315.73,315.29,315.3,16194.0,315.56,315.73,315.29,315.3,16194.0
2023-03-28 12:30:00,315.29,315.44,315.0,315.24,10442.0,315.29,315.44,315.0,315.24,10442.0
2023-03-28 12:35:00,315.32,315.89,315.32,315.83,5649.0,315.32,315.89,315.32,315.83,5649.0
2023-03-28 12:40:00,315.82,316.14,315.59,315.72,12537.0,315.82,316.14,315.59,315.72,12537.0
2023-03-28 12:45:00,315.75,316.12,315.75,316.11,5850.0,315.75,316.12,315.75,316.11,5850.0
2023-03-28 12:50:00,316.02,316.5,316.0,316.0,15949.0,316.02,316.5,316.0,316.0,15949.0
2023-03-28 12:55:00,316.01,316.19,315.73,316.1,17670.0,316.01,316.19,315.73,316.1,17670.0
2023-03-28 13:00:00,316.2,316.66,316.18,316.63,25443.0,316.2,316.66,316.18,316.63,25443.0
2023-03-28 13:05:00,316.51,316.64,316.13,316.13,4292.0,316.51,316.64,316.13,316.13,4292.0
2023-03-28 13:10:00,315.95,316.45,315.71,315.71,8819.0,315.95,316.45,315.71,315.71,8819.0
2023-03-28 13:15:00,315.82,316.07,315.69,316.07,5527.0,315.82,316.07,315.69,316.07,5527.0
2023-03-28 13:20:00,316.14,316.26,315.97,315.97,3932.0,316.14,316.26,315.97,315.97,3932.0
2023-03-28 13:25:00,315.98,316.38,315.93,316.34,9496.0,315.98,316.38,315.93,316.34,9496.0
2023-03-28 13:30:00,316.3,316.45,315.77,315.85,8807.0,316.3,316.45,315.77,315.85,8807.0
2023-03-28 13:35:00,315.85,315.85,315.06,315.21,7387.0,315.85,315.85,315.06,315.21,7387.0
2023-03-28 13:40:00,315.22,315.29,314.91,315.1,24428.0,315.22,315.29,314.91,315.1,24428.0
2023-03-28 13:45:00,315.16,315.59,315.02,315.59,14140.0,315.16,315.59,315.02,315.59,14140.0
2023-03-28 13:50:00,315.51,315.63,315.13,315.61,9995.0,315.51,315.63,315.13,315.61,9995.0
2023-03-28 13:55:00,315.5,315.77,315.4,315.61,8420.0,315.5,315.77,315.4,315.61,8420.0
2023-03-28 14:00:00,315.51,316.2,315.35,316.19,19328.0,315.51,316.2,315.35,316.19,19328.0
2023-03-28 14:05:00,316.11,316.52,316.05,316.38,13840.0,316.11,316.52,316.05,316.38,13840.0
2023-03-28 14:10:00,316.35,316.46,316.0,316.0,6987.0,316.35,316.46,316.0,316.0,6987.0
2023-03-28 14:15:00,316.0,316.5,315.97,316.3,18383.0,316.0,316.5,315.97,316.3,18383.0
2023-03-28 14:20:00,316.31,316.61,316.13,316.61,24020.0,316.31,316.61,316.13,316.61,24020.0
2023-03-28 14:25:00,316.61,317.03,316.6,316.95,26678.0,316.61,317.03,316.6,316.95,26678.0
2023-03-28 14:30:00,316.94,317.07,316.52,316.69,13755.0,316.94,317.07,316.52,316.69,13755.0
2023-03-28 14:35:00,316.8,316.92,316.64,316.84,11324.0,316.8,316.92,316.64,316.84,11324.0
2023-03-28 14:40:00,316.88,317.11,316.86,317.05,10652.0,316.88,317.11,316.86,317.05,10652.0
2023-03-28 14:45:00,317.12,317.77,317.12,317.51,19132.0,317.12,317.77,317.12,317.51,19132.0
2023-03-28 14:50:00,317.57,317.97,317.53,317.93,16336.0,317.57,317.97,317.53,317.93,16336.0
2023-03-28 14:55:00,317.85,317.92,317.39,317.52,17319.0,317.85,317.92,317.39,317.52,17319.0
2023-03-28 15:00:00,317.69,318.1,317.63,317.78,22213.0,317.69,318.1,317.63,317.78,22213.0
2023-03-28 15:05:00,317.79,318.45,317.75,318.32,12750.0,317.79,318.45,317.75,318.32,12750.0
2023-03-28 15:10:00,318.38,318.56,318.01,318.1,26087.0,318.38,318.56,318.01,318.1,26087.0
2023-03-28 15:15:00,318.11,318.59,317.98,318.54,15617.0,318.11,318.59,317.98,318.54,15617.0
2023-03-28 15:20:00,318.47,318.54,318.16,318.46,19664.0,318.47,318.54,318.16,318.46,19664.0
2023-03-28 15:25:00,318.52,318.84,318.05,318.27,23740.0,318.52,318.84,318.05,318.27,23740.0
2023-03-28 15:30:00,318.08,318.94,317.5,318.94,38147.0,318.08,318.94,317.5,318.94,38147.0
2023-03-28 15:35:00,318.99,319.24,318.73,319.14,32910.0,318.99,319.24,318.73,319.14,32910.0
2023-03-28 15:40:00,319.26,319.87,318.75,319.87,41566.0,319.26,319.87,318.75,319.87,41566.0
2023-03-28 15:45:00,319.8,320.6,319.33,320.32,103332.0,319.8,320.6,319.33,320.32,103332.0
2023-03-28 15:50:00,320.39,321.25,320.27,320.46,139982.0,320.39,321.25,320.27,320.46,139982.0
2023-03-28 15:55:00,320.43,320.78,319.86,320.67,163647.0,320.43,320.78,319.86,320.67,163647.0
2023-03-29 09:30:00,366.25,367.58,361.0,362.3,777994.0,366.25,367.58,361.0,362.3,777994.0
2023-03-29 09:35:00,362.01,368.05,361.5,366.69,530558.0,362.01,368.05,361.5,366.69,530558.0
2023-03-29 09:40:00,366.94,369.44,365.04,368.7,357554.0,366.94,369.44,365.04,368.7,357554.0
2023-03-29 09:45:00,368.7,370.25,368.19,368.64,281072.0,368.7,370.25,368.19,368.64,281072.0
2023-03-29 09:50:00,368.61,370.06,367.6,368.38,189058.0,368.61,370.06,367.6,368.38,189058.0
2023-03-29 09:55:00,368.38,369.3,367.07,367.25,168025.0,368.38,369.3,367.07,367.25,168025.0
2023-03-29 10:00:00,367.35,368.5,366.37,366.49,202493.0,367.35,368.5,366.37,366.49,202493.0
2023-03-29 10:05:00,366.35,367.23,364.07,366.49,287083.0,366.35,367.23,364.07,366.49,287083.0
2023-03-29 10:10:00,366.49,366.95,365.26,365.41,151858.0,366.49,366.95,365.26,365.41,151858.0
2023-03-29 10:15:00,365.38,365.99,364.18,364.47,135379.0,365.38,365.99,364.18,364.47,135379.0
2023-03-29 10:20:00,364.34,366.0,363.62,363.97,135603.0,364.34,366.0,363.62,363.97,135603.0
2023-03-29 10:25:00,363.87,364.21,362.51,362.98,103688.0,363.87,364.21,362.51,362.98,103688.0
2023-03-29 10:30:00,362.97,365.38,362.97,364.55,118155.0,362.97,365.38,362.97,364.55,118155.0
2023-03-29 10:35:00,364.53,365.2,364.02,364.9,73697.0,364.53,365.2,364.02,364.9,73697.0
2023-03-29 10:40:00,364.89,364.89,363.2,363.88,65818.0,364.89,364.89,363.2,363.88,65818.0
2023-03-29 10:45:00,363.88,364.07,362.1,362.81,81184.0,363.88,364.07,362.1,362.81,81184.0
2023-03-29 10:50:00,362.9,363.75,362.7,363.12,54750.0,362.9,363.75,362.7,363.12,54750.0
2023-03-29 10:55:00,363.22,364.73,362.81,362.97,96253.0,363.22,364.73,362.81,362.97,96253.0
2023-03-29 11:00:00,363.02,364.72,362.81,364.7,85293.0,363.02,364.72,362.81,364.7,85293.0
2023-03-29 11:05:00,364.67,365.0,363.24,364.18,72679.0,364.67,365.0,363.24,364.18,72679.0
2023-03-29 11:10:00,364.14,364.35,362.49,362.88,73394.0,364.14,364.35,362.49,362.88,73394.0
2023-03-29 11:15:00,363.03,363.2,361.14,361.32,118454.0,363.03,363.2,361.14,361.32,118454.0
2023-03-29 11:20:00,361.34,362.47,361.01,361.89,131942.0,361.34,362.47,361.01,361.89,131942.0
2023-03-29 11:25:00,361.92,362.23,361.11,361.42,83666.0,361.92,362.23,361.11,361.42,83666.0
2023-03-29 11:30:00,361.4,362.84,361.16,362.6,84950.0,361.4,362.84,361.16,362.6,84950.0
2023-03-29 11:35:00,362.69,362.7,361.98,362.1,39683.0,362.69,362.7,361.98,362.1,39683.0
2023-03-29 11:40:00,362.2,362.6,361.11,362.34,51711.0,362.2,362.6,361.11,362.34,51711.0
2023-03-29 11:45:00,362.42,363.61,362.01,363.33,54567.0,362.42,363.61,362.01,363.33,54567.0
2023-03-29 11:50:00,363.4,364.2,363.02,364.0,60802.0,363.4,364.2,363.02,364.0,60802.0
2023-03-29 11:55:00,363.97,364.3,363.62,363.67,37772.0,363.97,364.3,363.62,363.67,37772.0
2023-03-29 12:00:00,363.6,363.99,363.15,363.15,32017.0,363.6,363.99,363.15,363.15,32017.0
2023-03-29 12:05:00,363.14,363.3,362.42,362.65,39011.0,363.14,363.3,362.42,362.65,39011.0
2023-03-29 12:10:00,362.52,362.88,362.21,362.64,34690.0,362.52,362.88,362.21,362.64,34690.0
2023-03-29 12:15:00,362.76,362.76,361.8,362.02,33094.0,362.76,362.76,361.8,362.02,33094.0
2023-03-29 12:20:00,362.1,362.12,361.46,361.6,51053.0,362.1,362.12,361.46,361.6,51053.0
2023-03-29 12:25:00,361.67,362.65,361.53,362.29,41354.0,361.67,362.65,361.53,362.29,41354.0
2023-03-29 12:30:00,362.13,362.29,361.51,361.93,58621.0,362.13,362.29,361.51,361.93,58621.0
2023-03-29 12:35:00,361.93,363.69,361.89,363.41,79453.0,361.93,363.69,361.89,363.41,79453.0
2023-03-29 12:40:00,363.42,363.9,363.17,363.71,48890.0,363.42,363.9,363.17,363.71,48890.0
2023-03-29 12:45:00,363.6,363.9,363.0,363.06,33626.0,363.6,363.9,363.0,363.06,33626.0
2023-03-29 12:50:00,363.08,363.57,362.93,363.56,40303.0,363.08,363.57,362.93,363.56,40303.0
2023-03-29 12:55:00,363.54,363.66,361.71,361.92,36654.0,363.54,363.66,361.71,361.92,36654.0
2023-03-29 13:00:00,361.81,362.1,361.35,361.93,44865.0,361.81,362.1,361.35,361.93,44865.0
2023-03-29 13:05:00,361.84,362.09,361.57,361.99,24238.0,361.84,362.09,361.57,361.99,24238.0
2023-03-29 13:10:00,361.99,362.85,361.88,362.15,34281.0,361.99,362.85,361.88,362.15,34281.0
2023-03-29 13:15:00,362.13,362.79,361.77,361.85,22571.0,362.13,362.79,361.77,361.85,22571.0
2023-03-29 13:20:00,361.98,362.54,361.47,361.61,19616.0,361.98,362.54,361.47,361.61,19616.0
2023-03-29 13:25:00,361.67,361.93,361.2,361.58,37305.0,361.67,361.93,361.2,361.58,37305.0
2023-03-29 13:30:00,361.5,362.22,361.42,361.64,26429.0,361.5,362.22,361.42,361.64,26429.0
2023-03-29 13:35:00,361.69,361.71,359.64,360.03,114895.0,361.69,361.71,359.64,360.03,114895.0
2023-03-29 13:40:00,360.13,360.46,359.68,360.09,55915.0,360.13,360.46,359.68,360.09,55915.0
2023-03-29 13:45:00,360.19,360.84,360.18,360.66,35002.0,360.19,360.84,360.18,360.66,35002.0
2023-03-29 13:50:00,360.7,361.55,360.2,361.18,45993.0,360.7,361.55,360.2,361.18,45993.0
2023-03-29 13:55:00,361.23,361.58,361.11,361.5,32152.0,361.23,361.58,361.11,361.5,32152.0
2023-03-29 14:00:00,361.55,361.56,361.0,361.5,34817.0,361.55,361.56,361.0,361.5,34817.0
2023-03-29 14:05:00,361.5,361.5,360.53,361.17,26837.0,361.5,361.5,360.53,361.17,26837.0
2023-03-29 14:10:00,361.29,362.06,361.23,361.79,43676.0,361.29,362.06,361.23,361.79,43676.0
2023-03-29 14:15:00,361.7,361.86,361.5,361.72,25554.0,361.7,361.86,361.5,361.72,25554.0
2023-03-29 14:20:00,361.77,361.78,360.67,360.72,30062.0,361.77,361.78,360.67,360.72,30062.0
2023-03-29 14:25:00,360.73,361.39,360.7,361.09,27541.0,360.73,361.39,360.7,361.09,27541.0
2023-03-29 14:30:00,361.18,361.24,360.88,361.24,12626.0,361.18,361.24,360.88,361.24,12626.0
2023-03-29 14:35:00,361.25,361.94,360.94,361.54,36185.0,361.25,361.94,360.94,361.54,36185.0
2023-03-29 14:40:00,361.72,361.73,361.16,361.24,19464.0,361.72,361.73,361.16,361.24,19464.0
2023-03-29 14:45:00,361.23,361.26,360.46,360.92,55153.0,361.23,361.26,360.46,360.92,55153.0
2023-03-29 14:50:00,360.81,360.81,359.8,360.43,47116.0,360.81,360.81,359.8,360.43,47116.0
2023-03-29 14:55:00,360.44,360.91,360.07,360.61,28243.0,360.44,360.91,360.07,360.61,28243.0
2023-03-29 15:00:00,360.44,361.78,360.4,361.65,73001.0,360.44,361.78,360.4,361.65,73001.0
2023-03-29 15:05:00,361.63,362.29,361.39,361.83,55509.0,361.63,362.29,361.39,361.83,55509.0
2023-03-29 15:10:00,361.75,362.53,361.36,362.33,43458.0,361.75,362.53,361.36,362.33,43458.0
2023-03-29 15:15:00,362.17,362.75,361.76,362.34,60843.0,362.17,362.75,361.76,362.34,60843.0
2023-03-29 15:20:00,362.45,362.58,361.78,362.22,29170.0,362.45,362.58,361.78,362.22,29170.0
2023-03-29 15:25:00,362.22,362.41,362.0,362.31,28307.0,362.22,362.41,362.0,362.31,28307.0
2023-03-29 15:30:00,362.28,363.14,361.76,362.47,77245.0,362.28,363.14,361.76,362.47,77245.0
2023-03-29 15:35:00,362.47,363.37,362.4,362.53,55147.0,362.47,363.37,362.4,362.53,55147.0
2023-03-29 15:40:00,362.53,363.25,362.52,363.13,60372.0,362.53,363.25,362.52,363.13,60372.0
2023-03-29 15:45:00,363.14,363.2,361.5,362.47,76532.0,363.14,363.2,361.5,362.47,76532.0
2023-03-29 15:50:00,362.8,362.95,361.55,361.92,118607.0,362.8,362.95,361.55,361.92,118607.0
2023-03-29 15:55:00,361.97,361.98,360.41,360.95,288909.0,361.97,361.98,360.41,360.95,288909.0
2023-03-30 09:30:00,365.0,366.57,362.54,364.22,125901.0,365.0,366.57,362.54,364.22,125901.0
2023-03-30 09:35:00,363.96,365.98,363.74,364.61,43445.0,363.96,365.98,363.74,364.61,43445.0
2023-03-30 09:40:00,364.77,366.57,364.51,366.23,57899.0,364.77,366.57,364.51,366.23,57899.0
2023-03-30 09:45:00,366.27,368.14,366.18,366.74,76807.0,366.27,368.14,366.18,366.74,76807.0
2023-03-30 09:50:00,366.89,366.9,364.0,364.66,52980.0,366.89,366.9,364.0,364.66,52980.0
2023-03-30 09:55:00,364.46,364.46,363.29,364.04,31662.0,364.46,364.46,363.29,364.04,31662.0
2023-03-30 10:00:00,364.09,364.26,362.11,362.11,75143.0,364.09,364.26,362.11,362.11,75143.0
2023-03-30 10:05:00,362.03,363.23,361.17,362.91,32875.0,362.03,363.23,361.17,362.91,32875.0
2023-03-30 10:10:00,363.08,363.08,361.04,361.29,28922.0,363.08,363.08,361.04,361.29,28922.0
2023-03-30 10:15:00,361.4,362.62,361.2,362.46,21048.0,361.4,362.62,361.2,362.46,21048.0
2023-03-30 10:20:00,362.63,363.58,362.03,363.44,26849.0,362.63,363.58,362.03,363.44,26849.0
2023-03-30 10:25:00,363.65,364.0,363.2,363.67,17654.0,363.65,364.0,363.2,363.67,17654.0
2023-03-30 10:30:00,363.53,363.9,362.53,362.79,12596.0,363.53,363.9,362.53,362.79,12596.0
2023-03-30 10:35:00,362.53,363.1,362.02,362.79,17783.0,362.53,363.1,362.02,362.79,17783.0
2023-03-30 10:40:00,362.91,362.91,362.0,362.08,15588.0,362.91,362.91,362.0,362.08,15588.0
2023-03-30 10:45:00,362.21,362.74,361.66,361.66,14086.0,362.21,362.74,361.66,361.66,14086.0
2023-03-30 10:50:00,361.68,361.89,361.37,361.75,15068.0,361.68,361.89,361.37,361.75,15068.0
2023-03-30 10:55:00,361.77,361.93,361.1,361.31,17442.0,361.77,361.93,361.1,361.31,17442.0
2023-03-30 11:00:00,361.3,361.38,360.76,360.98,19084.0,361.3,361.38,360.76,360.98,19084.0
2023-03-30 11:05:00,360.91,361.69,360.77,361.57,15316.0,360.91,361.69,360.77,361.57,15316.0
2023-03-30 11:10:00,361.62,361.69,360.55,360.88,11989.0,361.62,361.69,360.55,360.88,11989.0
2023-03-30 11:15:00,360.72,361.29,360.29,361.14,10798.0,360.72,361.29,360.29,361.14,10798.0
2023-03-30 11:20:00,361.14,361.39,360.55,360.56,11049.0,361.14,361.39,360.55,360.56,11049.0
2023-03-30 11:25:00,360.54,360.56,360.0,360.12,28181.0,360.54,360.56,360.0,360.12,28181.0
2023-03-30 11:30:00,360.12,360.25,358.96,359.13,32854.0,360.12,360.25,358.96,359.13,32854.0
2023-03-30 11:35:00,359.03,359.61,359.03,359.4,24913.0,359.03,359.61,359.03,359.4,24913.0
2023-03-30 11:40:00,359.46,360.24,359.46,359.83,15888.0,359.46,360.24,359.46,359.83,15888.0
2023-03-30 11:45:00,359.75,359.75,358.79,358.79,16717.0,359.75,359.75,358.79,358.79,16717.0
2023-03-30 11:50:00,358.83,359.38,358.72,359.09,14499.0,358.83,359.38,358.72,359.09,14499.0
2023-03-30 11:55:00,359.15,359.51,358.96,359.09,6465.0,359.15,359.51,358.96,359.09,6465.0
2023-03-30 12:00:00,359.21,359.51,358.47,359.37,20023.0,359.21,359.51,358.47,359.37,20023.0
2023-03-30 12:05:00,359.34,359.34,358.63,359.08,16697.0,359.34,359.34,358.63,359.08,16697.0
2023-03-30 12:10:00,359.17,360.04,359.12,359.3,17720.0,359.17,360.04,359.12,359.3,17720.0
2023-03-30 12:15:00,359.3,359.56,359.09,359.56,11048.0,359.3,359.56,359.09,359.56,11048.0
2023-03-30 12:20:00,359.57,359.57,359.14,359.37,4948.0,359.57,359.57,359.14,359.37,4948.0
2023-03-30 12:25:00,359.34,359.9,359.33,359.7,6466.0,359.34,359.9,359.33,359.7,6466.0
2023-03-30 12:30:00,359.8,360.38,359.46,359.55,28793.0,359.8,360.38,359.46,359.55,28793.0
2023-03-30 12:35:00,359.45,359.5,358.88,359.01,10156.0,359.45,359.5,358.88,359.01,10156.0
2023-03-30 12:40:00,358.8,359.38,358.6,358.71,7772.0,358.8,359.38,358.6,358.71,7772.0
2023-03-30 12:45:00,358.79,359.14,358.43,359.05,8420.0,358.79,359.14,358.43,359.05,8420.0
2023-03-30 12:50:00,359.03,359.88,359.03,359.64,8363.0,359.03,359.88,359.03,359.64,8363.0
2023-03-30 12:55:00,359.81,360.44,359.7,359.7,9716.0,359.81,360.44,359.7,359.7,9716.0
2023-03-30 13:00:00,359.7,360.37,359.63,359.98,12602.0,359.7,360.37,359.63,359.98,12602.0
2023-03-30 13:05:00,359.9,360.01,359.02,359.3,11581.0,359.9,360.01,359.02,359.3,11581.0
2023-03-30 13:10:00,359.21,359.57,359.21,359.31,4780.0,359.21,359.57,359.21,359.31,4780.0
2023-03-30 13:15:00,359.35,359.35,358.72,358.81,7094.0,359.35,359.35,358.72,358.81,7094.0
2023-03-30 13:20:00,358.94,359.69,358.86,359.31,12388.0,358.94,359.69,358.86,359.31,12388.0
2023-03-30 13:25:00,359.41,359.43,358.89,358.94,6137.0,359.41,359.43,358.89,358.94,6137.0
2023-03-30 13:30:00,358.87,358.94,358.56,358.86,5165.0,358.87,358.94,358.56,358.86,5165.0
2023-03-30 13:35:00,358.8,358.8,358.09,358.2,9501.0,358.8,358.8,358.09,358.2,9501.0
2023-03-30 13:40:00,358.12,358.54,357.82,358.27,25593.0,358.12,358.54,357.82,358.27,25593.0
2023-03-30 13:45:00,358.28,358.28,357.85,358.22,14931.0,358.28,358.28,357.85,358.22,14931.0
2023-03-30 13:50:00,358.06,358.33,357.93,358.04,11825.0,358.06,358.33,357.93,358.04,11825.0
2023-03-30 13:55:00,358.04,358.15,357.83,357.97,13175.0,358.04,358.15,357.83,357.97,13175.0
2023-03-30 14:00:00,357.92,358.65,357.83,358.47,23296.0,357.92,358.65,357.83,358.47,23296.0
2023-03-30 14:05:00,358.34,358.54,358.2,358.29,8162.0,358.34,358.54,358.2,358.29,8162.0
2023-03-30 14:10:00,358.29,358.35,357.74,358.0,12012.0,358.29,358.35,357.74,358.0,12012.0
2023-03-30 14:15:00,357.99,358.72,357.8,358.22,15652.0,357.99,358.72,357.8,358.22,15652.0
2023-03-30 14:20:00,358.22,358.53,357.98,358.33,8301.0,358.22,358.53,357.98,358.33,8301.0
2023-03-30 14:25:00,358.32,359.3,358.19,359.22,7093.0,358.32,359.3,358.19,359.22,7093.0
2023-03-30 14:30:00,359.25,360.01,359.2,359.8,17760.0,359.25,360.01,359.2,359.8,17760.0
2023-03-30 14:35:00,359.8,360.17,359.66,359.95,9651.0,359.8,360.17,359.66,359.95,9651.0
2023-03-30 14:40:00,359.72,359.96,359.67,359.67,7463.0,359.72,359.96,359.67,359.67,7463.0
2023-03-30 14:45:00,359.79,359.83,359.43,359.53,11922.0,359.79,359.83,359.43,359.53,11922.0
2023-03-30 14:50:00,359.53,359.53,358.84,358.88,17365.0,359.53,359.53,358.84,358.88,17365.0
2023-03-30 14:55:00,358.8,359.61,358.76,359.49,9934.0,358.8,359.61,358.76,359.49,9934.0
2023-03-30 15:00:00,359.42,360.0,359.32,359.67,13480.0,359.42,360.0,359.32,359.67,13480.0
2023-03-30 15:05:00,359.62,359.71,359.23,359.23,26282.0,359.62,359.71,359.23,359.23,26282.0
2023-03-30 15:10:00,359.23,359.23,358.5,358.92,20032.0,359.23,359.23,358.5,358.92,20032.0
2023-03-30 15:15:00,358.79,358.96,358.25,358.4,13821.0,358.79,358.96,358.25,358.4,13821.0
2023-03-30 15:20:00,358.36,358.5,358.15,358.15,22552.0,358.36,358.5,358.15,358.15,22552.0
2023-03-30 15:25:00,358.21,358.6,358.06,358.06,26779.0,358.21,358.6,358.06,358.06,26779.0
2023-03-30 15:30:00,358.09,358.35,357.87,357.98,24163.0,358.09,358.35,357.87,357.98,24163.0
2023-03-30 15:35:00,358.0,358.36,357.77,358.25,30882.0,358.0,358.36,357.77,358.25,30882.0
2023-03-30 15:40:00,358.18,358.22,357.58,357.58,26269.0,358.18,358.22,357.58,357.58,26269.0
2023-03-30 15:45:00,357.51,357.53,357.19,357.38,42694.0,357.51,357.53,357.19,357.38,42694.0
2023-03-30 15:50:00,357.38,357.86,356.5,357.23,51900.0,357.38,357.86,356.5,357.23,51900.0
2023-03-30 15:55:00,357.17,358.42,357.16,358.29,67272.0,357.17,358.42,357.16,358.29,67272.0
2023-03-31 09:30:00,360.05,361.76,358.72,361.0,54813.0,360.05,361.76,358.72,361.0,54813.0
2023-03-31 09:35:00,360.92,362.19,359.44,361.09,54583.0,360.92,362.19,359.44,361.09,54583.0
2023-03-31 09:40:00,361.13,362.46,360.5,362.03,57394.0,361.13,362.46,360.5,362.03,57394.0
2023-03-31 09:45:00,361.92,362.27,361.42,361.54,23035.0,361.92,362.27,361.42,361.54,23035.0
2023-03-31 09:50:00,361.53,361.8,359.89,359.9,31240.0,361.53,361.8,359.89,359.9,31240.0
2023-03-31 09:55:00,360.03,360.67,359.26,359.77,16977.0,360.03,360.67,359.26,359.77,16977.0
2023-03-31 10:00:00,359.81,360.07,358.97,359.21,12469.0,359.81,360.07,358.97,359.21,12469.0
2023-03-31 10:05:00,359.23,359.65,359.2,359.32,7390.0,359.23,359.65,359.2,359.32,7390.0
2023-03-31 10:10:00,359.27,359.31,358.5,358.95,11729.0,359.27,359.31,358.5,358.95,11729.0
2023-03-31 10:15:00,358.95,359.13,358.55,358.59,8755.0,358.95,359.13,358.55,358.59,8755.0
2023-03-31 10:20:00,358.63,358.75,357.88,358.25,9478.0,358.63,358.75,357.88,358.25,9478.0
2023-03-31 10:25:00,358.29,359.47,358.27,358.76,15501.0,358.29,359.47,358.27,358.76,15501.0
2023-03-31 10:30:00,358.75,360.0,358.54,359.74,27615.0,358.75,360.0,358.54,359.74,27615.0
2023-03-31 10:35:00,359.9,360.2,358.53,358.56,17008.0,359.9,360.2,358.53,358.56,17008.0
2023-03-31 10:40:00,358.75,358.82,358.01,358.18,13034.0,358.75,358.82,358.01,358.18,13034.0
2023-03-31 10:45:00,358.18,359.18,358.18,359.03,9350.0,358.18,359.18,358.18,359.03,9350.0
2023-03-31 10:50:00,358.97,359.31,358.87,359.12,6429.0,358.97,359.31,358.87,359.12,6429.0
2023-03-31 10:55:00,359.23,359.81,359.23,359.54,5816.0,359.23,359.81,359.23,359.54,5816.0
2023-03-31 11:00:00,359.54,359.9,359.01,359.17,15197.0,359.54,359.9,359.01,359.17,15197.0
2023-03-31 11:05:00,359.12,359.36,358.98,359.2,4812.0,359.12,359.36,358.98,359.2,4812.0
2023-03-31 11:10:00,359.15,359.19,358.77,358.99,5200.0,359.15,359.19,358.77,358.99,5200.0
2023-03-31 11:15:00,358.95,359.42,358.67,358.99,5639.0,358.95,359.42,358.67,358.99,5639.0
2023-03-31 11:20:00,358.81,359.3,358.65,359.22,5788.0,358.81,359.3,358.65,359.22,5788.0
2023-03-31 11:25:00,359.11,359.75,359.11,359.19,14176.0,359.11,359.75,359.11,359.19,14176.0
2023-03-31 11:30:00,359.19,359.45,358.5,358.5,9401.0,359.19,359.45,358.5,358.5,9401.0
2023-03-31 11:35:00,358.51,358.58,357.73,357.8,19368.0,358.51,358.58,357.73,357.8,19368.0
2023-03-31 11:40:00,357.94,358.42,357.88,358.42,8866.0,357.94,358.42,357.88,358.42,8866.0
2023-03-31 11:45:00,358.42,359.29,358.42,358.79,7967.0,358.42,359.29,358.42,358.79,7967.0
2023-03-31 11:50:00,358.7,359.77,358.7,359.61,11486.0,358.7,359.77,358.7,359.61,11486.0
2023-03-31 11:55:00,359.73,359.87,359.48,359.72,2570.0,359.73,359.87,359.48,359.72,2570.0
2023-03-31 12:00:00,359.65,360.75,359.58,359.96,19729.0,359.65,360.75,359.58,359.96,19729.0
2023-03-31 12:05:00,359.92,360.23,359.65,359.8,12528.0,359.92,360.23,359.65,359.8,12528.0
2023-03-31 12:10:00,359.89,360.22,359.8,359.8,7630.0,359.89,360.22,359.8,359.8,7630.0
2023-03-31 12:15:00,359.9,359.93,359.75,359.8,4860.0,359.9,359.93,359.75,359.8,4860.0
2023-03-31 12:20:00,359.87,359.88,359.4,359.49,7220.0,359.87,359.88,359.4,359.49,7220.0
2023-03-31 12:25:00,359.52,359.55,358.89,359.13,9556.0,359.52,359.55,358.89,359.13,9556.0
2023-03-31 12:30:00,359.05,359.33,358.77,359.19,17120.0,359.05,359.33,358.77,359.19,17120.0
2023-03-31 12:35:00,359.21,360.35,359.2,360.13,14628.0,359.21,360.35,359.2,360.13,14628.0
2023-03-31 12:40:00,360.13,360.68,360.13,360.5,7516.0,360.13,360.68,360.13,360.5,7516.0
2023-03-31 12:45:00,360.47,361.42,359.91,361.26,13012.0,360.47,361.42,359.91,361.26,13012.0
2023-03-31 12:50:00,361.22,361.45,360.65,360.75,23530.0,361.22,361.45,360.65,360.75,23530.0
2023-03-31 12:55:00,360.75,360.87,360.6,360.75,12930.0,360.75,360.87,360.6,360.75,12930.0
2023-03-31 13:00:00,360.68,360.84,359.99,360.03,15052.0,360.68,360.84,359.99,360.03,15052.0
2023-03-31 13:05:00,360.06,360.21,359.85,360.11,8319.0,360.06,360.21,359.85,360.11,8319.0
2023-03-31 13:10:00,360.02,360.1,359.57,359.67,4900.0,360.02,360.1,359.57,359.67,4900.0
2023-03-31 13:15:00,359.67,360.33,359.65,360.11,4993.0,359.67,360.33,359.65,360.11,4993.0
2023-03-31 13:20:00,360.28,360.28,359.94,360.19,4930.0,360.28,360.28,359.94,360.19,4930.0
2023-03-31 13:25:00,360.26,360.4,359.91,360.0,5018.0,360.26,360.4,359.91,360.0,5018.0
2023-03-31 13:30:00,360.1,360.12,359.5,359.69,9012.0,360.1,360.12,359.5,359.69,9012.0
2023-03-31 13:35:00,359.58,360.08,359.58,360.08,6389.0,359.58,360.08,359.58,360.08,6389.0
2023-03-31 13:40:00,360.01,360.5,359.94,360.41,12076.0,360.01,360.5,359.94,360.41,12076.0
2023-03-31 13:45:00,360.46,360.46,360.07,360.29,7181.0,360.46,360.46,360.07,360.29,7181.0
2023-03-31 13:50:00,360.28,360.83,360.23,360.77,4172.0,360.28,360.83,360.23,360.77,4172.0
2023-03-31 13:55:00,360.63,361.64,360.63,361.54,9194.0,360.63,361.64,360.63,361.54,9194.0
2023-03-31 14:00:00,361.52,362.0,361.51,361.94,6068.0,361.52,362.0,361.51,361.94,6068.0
2023-03-31 14:05:00,361.94,362.89,361.94,362.8,24243.0,361.94,362.89,361.94,362.8,24243.0
2023-03-31 14:10:00,362.82,363.39,362.82,363.38,20603.0,362.82,363.39,362.82,363.38,20603.0
2023-03-31 14:15:00,363.39,364.18,363.11,363.55,32596.0,363.39,364.18,363.11,363.55,32596.0
2023-03-31 14:20:00,363.46,363.46,362.58,362.6,16481.0,363.46,363.46,362.58,362.6,16481.0
2023-03-31 14:25:00,362.59,362.8,362.23,362.75,11914.0,362.59,362.8,362.23,362.75,11914.0
2023-03-31 14:30:00,362.76,362.78,362.32,362.55,7647.0,362.76,362.78,362.32,362.55,7647.0
2023-03-31 14:35:00,362.63,363.29,362.5,363.1,9013.0,362.63,363.29,362.5,363.1,9013.0
2023-03-31 14:40:00,363.09,363.32,362.95,363.17,6170.0,363.09,363.32,362.95,363.17,6170.0
2023-03-31 14:45:00,363.19,363.8,363.13,363.68,8358.0,363.19,363.8,363.13,363.68,8358.0
2023-03-31 14:50:00,363.67,363.79,363.36,363.47,12725.0,363.67,363.79,363.36,363.47,12725.0
2023-03-31 14:55:00,363.46,364.26,363.4,364.26,18635.0,363.46,364.26,363.4,364.26,18635.0
2023-03-31 15:00:00,364.17,364.49,363.88,364.24,10247.0,364.17,364.49,363.88,364.24,10247.0
2023-03-31 15:05:00,364.26,364.26,363.74,363.79,12814.0,364.26,364.26,363.74,363.79,12814.0
2023-03-31 15:10:00,363.78,364.09,363.53,363.53,13257.0,363.78,364.09,363.53,363.53,13257.0
2023-03-31 15:15:00,363.58,363.64,363.39,363.6,7572.0,363.58,363.64,363.39,363.6,7572.0
2023-03-31 15:20:00,363.62,363.84,363.36,363.75,8101.0,363.62,363.84,363.36,363.75,8101.0
2023-03-31 15:25:00,363.75,363.91,363.58,363.86,7827.0,363.75,363.91,363.58,363.86,7827.0
2023-03-31 15:30:00,363.81,364.13,363.4,363.58,12571.0,363.81,364.13,363.4,363.58,12571.0
2023-03-31 15:35:00,363.58,363.61,362.7,362.74,15728.0,363.58,363.61,362.7,362.74,15728.0
2023-03-31 15:40:00,362.82,362.91,362.48,362.56,14705.0,362.82,362.91,362.48,362.56,14705.0
2023-03-31 15:45:00,362.48,362.82,362.29,362.36,17914.0,362.48,362.82,362.29,362.36,17914.0
2023-03-31 15:50:00,362.42,363.48,361.7,362.97,58891.0,362.42,363.48,361.7,362.97,58891.0
2023-03-31 15:55:00,363.02,364.42,362.84,364.32,100363.0,363.02,364.42,362.84,364.32,100363.0
2023-04-03 09:30:00,364.19,366.26,363.04,365.0,53047.0,364.19,366.26,363.04,365.0,53047.0
2023-04-03 09:35:00,364.84,366.25,364.54,364.69,36662.0,364.84,366.25,364.54,364.69,36662.0
2023-04-03 09:40:00,364.87,365.45,364.06,364.66,16991.0,364.87,365.45,364.06,364.66,16991.0
2023-04-03 09:45:00,364.61,366.13,364.6,365.87,10633.0,364.61,366.13,364.6,365.87,10633.0
2023-04-03 09:50:00,366.11,366.9,365.16,365.16,22351.0,366.11,366.9,365.16,365.16,22351.0
2023-04-03 09:55:00,365.2,365.2,364.09,364.49,18496.0,365.2,365.2,364.09,364.49,18496.0
2023-04-03 10:00:00,364.79,364.93,364.0,364.44,22574.0,364.79,364.93,364.0,364.44,22574.0
2023-04-03 10:05:00,364.64,364.68,363.33,364.14,9658.0,364.64,364.68,363.33,364.14,9658.0
2023-04-03 10:10:00,364.0,364.77,363.74,364.62,11370.0,364.0,364.77,363.74,364.62,11370.0
2023-04-03 10:15:00,364.55,365.37,364.55,365.37,19081.0,364.55,365.37,364.55,365.37,19081.0
2023-04-03 10:20:00,365.4,365.79,365.02,365.57,7289.0,365.4,365.79,365.02,365.57,7289.0
2023-04-03 10:25:00,365.57,366.06,364.91,365.25,27736.0,365.57,366.06,364.91,365.25,27736.0
2023-04-03 10:30:00,365.14,365.26,364.72,365.24,7797.0,365.14,365.26,364.72,365.24,7797.0
2023-04-03 10:35:00,365.24,365.37,364.08,364.52,20055.0,365.24,365.37,364.08,364.52,20055.0
2023-04-03 10:40:00,364.3,364.86,364.3,364.73,5731.0,364.3,364.86,364.3,364.73,5731.0
2023-04-03 10:45:00,364.58,365.11,364.33,364.41,13962.0,364.58,365.11,364.33,364.41,13962.0
2023-04-03 10:50:00,364.41,364.47,362.8,363.28,23525.0,364.41,364.47,362.8,363.28,23525.0
2023-04-03 10:55:00,363.35,364.36,363.35,363.4,5861.0,363.35,364.36,363.35,363.4,5861.0
2023-04-03 11:00:00,363.46,363.95,363.46,363.58,7382.0,363.46,363.95,363.46,363.58,7382.0
2023-04-03 11:05:00,363.52,363.52,362.15,362.15,6312.0,363.52,363.52,362.15,362.15,6312.0
2023-04-03 11:10:00,362.32,362.47,361.73,362.35,5600.0,362.32,362.47,361.73,362.35,5600.0
2023-04-03 11:15:00,362.55,363.35,362.55,363.25,5357.0,362.55,363.35,362.55,363.25,5357.0
2023-04-03 11:20:00,363.35,363.47,363.16,363.25,4931.0,363.35,363.47,363.16,363.25,4931.0
2023-04-03 11:25:00,363.25,363.63,363.01,363.13,7323.0,363.25,363.63,363.01,363.13,7323.0
2023-04-03 11:30:00,363.1,363.84,363.07,363.46,3620.0,363.1,363.84,363.07,363.46,3620.0
2023-04-03 11:35:00,363.45,363.8,363.22,363.22,9426.0,363.45,363.8,363.22,363.22,9426.0
2023-04-03 11:40:00,363.35,363.87,363.26,363.6,8083.0,363.35,363.87,363.26,363.6,8083.0
2023-04-03 11:45:00,363.67,365.0,363.55,364.84,14744.0,363.67,365.0,363.55,364.84,14744.0
2023-04-03 11:50:00,364.82,365.25,364.67,364.73,7948.0,364.82,365.25,364.67,364.73,7948.0
2023-04-03 11:55:00,364.98,365.38,364.97,365.2,6633.0,364.98,365.38,364.97,365.2,6633.0
2023-04-03 12:00:00,365.17,365.39,364.84,365.17,7739.0,365.17,365.39,364.84,365.17,7739.0
2023-04-03 12:05:00,365.17,365.37,364.72,365.37,4756.0,365.17,365.37,364.72,365.37,4756.0
2023-04-03 12:10:00,365.34,365.9,365.32,365.75,13668.0,365.34,365.9,365.32,365.75,13668.0
2023-04-03 12:15:00,365.59,365.87,365.55,365.64,9160.0,365.59,365.87,365.55,365.64,9160.0
2023-04-03 12:20:00,365.69,365.87,365.4,365.68,6245.0,365.69,365.87,365.4,365.68,6245.0
2023-04-03 12:25:00,365.64,366.5,365.52,365.89,11464.0,365.64,366.5,365.52,365.89,11464.0
2023-04-03 12:30:00,365.99,366.35,365.48,365.95,10396.0,365.99,366.35,365.48,365.95,10396.0
2023-04-03 12:35:00,366.1,366.22,365.8,366.13,6653.0,366.1,366.22,365.8,366.13,6653.0
2023-04-03 12:40:00,366.21,366.21,365.66,365.8,5942.0,366.21,366.21,365.66,365.8,5942.0
2023-04-03 12:45:00,365.95,366.15,365.94,366.12,3813.0,365.95,366.15,365.94,366.12,3813.0
2023-04-03 12:50:00,366.12,366.61,365.64,365.78,19841.0,366.12,366.61,365.64,365.78,19841.0
2023-04-03 12:55:00,365.75,366.25,365.64,366.25,8507.0,365.75,366.25,365.64,366.25,8507.0
2023-04-03 13:00:00,366.21,366.21,365.21,365.42,12604.0,366.21,366.21,365.21,365.42,12604.0
2023-04-03 13:05:00,365.39,366.04,365.24,366.04,7081.0,365.39,366.04,365.24,366.04,7081.0
2023-04-03 13:10:00,366.2,366.43,365.98,366.02,7223.0,366.2,366.43,365.98,366.02,7223.0
2023-04-03 13:15:00,366.02,366.19,365.84,366.19,7346.0,366.02,366.19,365.84,366.19,7346.0
2023-04-03 13:20:00,366.2,366.35,365.66,365.66,10877.0,366.2,366.35,365.66,365.66,10877.0
2023-04-03 13:25:00,365.73,365.73,365.32,365.41,7500.0,365.73,365.73,365.32,365.41,7500.0
2023-04-03 13:30:00,365.36,365.75,365.04,365.25,24422.0,365.36,365.75,365.04,365.25,24422.0
2023-04-03 13:35:00,365.31,365.51,364.83,365.02,5405.0,365.31,365.51,364.83,365.02,5405.0
2023-04-03 13:40:00,365.02,365.02,364.52,364.89,7662.0,365.02,365.02,364.52,364.89,7662.0
2023-04-03 13:45:00,365.01,365.01,364.63,364.75,2298.0,365.01,365.01,364.63,364.75,2298.0
2023-04-03 13:50:00,364.74,364.87,364.06,364.17,3949.0,364.74,364.87,364.06,364.17,3949.0
2023-04-03 13:55:00,364.14,364.61,363.91,364.53,6771.0,364.14,364.61,363.91,364.53,6771.0
2023-04-03 14:00:00,364.55,365.26,364.53,364.89,7696.0,364.55,365.26,364.53,364.89,7696.0
2023-04-03 14:05:00,364.82,364.96,364.78,364.87,3575.0,364.82,364.96,364.78,364.87,3575.0
2023-04-03 14:10:00,364.87,364.94,364.56,364.62,7837.0,364.87,364.94,364.56,364.62,7837.0
2023-04-03 14:15:00,364.59,365.23,364.58,365.19,5906.0,364.59,365.23,364.58,365.19,5906.0
2023-04-03 14:20:00,365.16,365.41,365.02,365.41,3500.0,365.16,365.41,365.02,365.41,3500.0
2023-04-03 14:25:00,365.32,365.69,365.32,365.56,3627.0,365.32,365.69,365.32,365.56,3627.0
2023-04-03 14:30:00,365.67,365.9,365.54,365.59,6064.0,365.67,365.9,365.54,365.59,6064.0
2023-04-03 14:35:00,365.65,365.82,365.29,365.3,47366.0,365.65,365.82,365.29,365.3,47366.0
2023-04-03 14:40:00,365.32,365.9,365.32,365.72,5718.0,365.32,365.9,365.32,365.72,5718.0
2023-04-03 14:45:00,365.85,366.51,365.85,366.51,3473.0,365.85,366.51,365.85,366.51,3473.0
2023-04-03 14:50:00,366.49,366.7,366.36,366.53,7025.0,366.49,366.7,366.36,366.53,7025.0
2023-04-03 14:55:00,366.47,366.8,366.26,366.8,8209.0,366.47,366.8,366.26,366.8,8209.0
2023-04-03 15:00:00,366.79,367.2,366.66,366.97,9883.0,366.79,367.2,366.66,366.97,9883.0
2023-04-03 15:05:00,366.96,367.2,366.85,367.04,7126.0,366.96,367.2,366.85,367.04,7126.0
2023-04-03 15:10:00,367.06,367.5,367.04,367.29,8251.0,367.06,367.5,367.04,367.29,8251.0
2023-04-03 15:15:00,367.33,367.48,366.93,367.12,8410.0,367.33,367.48,366.93,367.12,8410.0
2023-04-03 15:20:00,367.05,367.14,366.83,367.01,8718.0,367.05,367.14,366.83,367.01,8718.0
2023-04-03 15:25:00,367.02,367.2,366.7,366.7,9360.0,367.02,367.2,366.7,366.7,9360.0
2023-04-03 15:30:00,366.7,367.07,366.41,366.99,12643.0,366.7,367.07,366.41,366.99,12643.0
2023-04-03 15:35:00,366.91,367.0,366.0,366.04,16843.0,366.91,367.0,366.0,366.04,16843.0
2023-04-03 15:40:00,365.99,366.56,365.9,366.36,17715.0,365.99,366.56,365.9,366.36,17715.0
2023-04-03 15:45:00,366.45,366.52,366.3,366.31,18516.0,366.45,366.52,366.3,366.31,18516.0
2023-04-03 15:50:00,366.3,367.5,366.12,366.99,38485.0,366.3,367.5,366.12,366.99,38485.0
2023-04-03 15:55:00,367.1,367.52,367.03,367.33,68582.0,367.1,367.52,367.03,367.33,68582.0
2023-04-04 09:30:00,366.59,369.22,366.59,368.62,50465.0,366.59,369.22,366.59,368.62,50465.0
2023-04-04 09:35:00,368.38,368.53,366.83,367.53,13734.0,368.38,368.53,366.83,367.53,13734.0
2023-04-04 09:40:00,367.4,367.53,366.52,367.5,19649.0,367.4,367.53,366.52,367.5,19649.0
2023-04-04 09:45:00,367.33,368.96,367.15,368.71,15382.0,367.33,368.96,367.15,368.71,15382.0
2023-04-04 09:50:00,368.74,369.05,368.45,368.72,19933.0,368.74,369.05,368.45,368.72,19933.0
2023-04-04 09:55:00,368.63,369.21,368.39,368.91,16158.0,368.63,369.21,368.39,368.91,16158.0
2023-04-04 10:00:00,369.05,370.26,368.51,368.8,54528.0,369.05,370.26,368.51,368.8,54528.0
2023-04-04 10:05:00,369.01,369.33,368.25,369.3,20965.0,369.01,369.33,368.25,369.3,20965.0
2023-04-04 10:10:00,369.25,370.13,369.12,369.76,16287.0,369.25,370.13,369.12,369.76,16287.0
2023-04-04 10:15:00,369.91,369.91,368.65,368.67,10992.0,369.91,369.91,368.65,368.67,10992.0
2023-04-04 10:20:00,368.85,368.85,367.4,367.92,15298.0,368.85,368.85,367.4,367.92,15298.0
2023-04-04 10:25:00,367.97,368.89,367.96,368.38,16184.0,367.97,368.89,367.96,368.38,16184.0
2023-04-04 10:30:00,368.54,369.41,368.43,369.14,12469.0,368.54,369.41,368.43,369.14,12469.0
2023-04-04 10:35:00,369.31,369.95,369.09,369.22,20404.0,369.31,369.95,369.09,369.22,20404.0
2023-04-04 10:40:00,368.91,368.91,368.17,368.7,7059.0,368.91,368.91,368.17,368.7,7059.0
2023-04-04 10:45:00,368.9,369.8,368.77,369.04,12710.0,368.9,369.8,368.77,369.04,12710.0
2023-04-04 10:50:00,369.11,369.82,369.1,369.4,24582.0,369.11,369.82,369.1,369.4,24582.0
2023-04-04 10:55:00,369.4,369.49,369.1,369.23,11147.0,369.4,369.49,369.1,369.23,11147.0
2023-04-04 11:00:00,369.31,369.32,367.87,367.87,15502.0,369.31,369.32,367.87,367.87,15502.0
2023-04-04 11:05:00,367.73,368.07,367.35,367.9,6667.0,367.73,368.07,367.35,367.9,6667.0
2023-04-04 11:10:00,367.86,367.86,366.8,367.44,16777.0,367.86,367.86,366.8,367.44,16777.0
2023-04-04 11:15:00,367.4,367.45,366.7,367.45,7072.0,367.4,367.45,366.7,367.45,7072.0
2023-04-04 11:20:00,367.89,368.11,367.5,367.94,13077.0,367.89,368.11,367.5,367.94,13077.0
2023-04-04 11:25:00,367.92,368.49,367.92,368.37,7171.0,367.92,368.49,367.92,368.37,7171.0
2023-04-04 11:30:00,368.4,368.4,367.97,368.0,5624.0,368.4,368.4,367.97,368.0,5624.0
2023-04-04 11:35:00,368.13,369.05,368.11,368.4,7504.0,368.13,369.05,368.11,368.4,7504.0
2023-04-04 11:40:00,368.5,368.61,368.15,368.44,8164.0,368.5,368.61,368.15,368.44,8164.0
2023-04-04 11:45:00,368.48,368.6,367.6,367.6,11781.0,368.48,368.6,367.6,367.6,11781.0
2023-04-04 11:50:00,367.58,368.45,367.54,368.17,6174.0,367.58,368.45,367.54,368.17,6174.0
2023-04-04 11:55:00,368.13,368.4,367.76,368.12,5574.0,368.13,368.4,367.76,368.12,5574.0
2023-04-04 12:00:00,367.86,367.94,367.78,367.82,5565.0,367.86,367.94,367.78,367.82,5565.0
2023-04-04 12:05:00,367.85,367.85,366.53,367.13,10823.0,367.85,367.85,366.53,367.13,10823.0
2023-04-04 12:10:00,367.16,368.51,367.08,368.27,10306.0,367.16,368.51,367.08,368.27,10306.0
2023-04-04 12:15:00,368.19,368.29,367.81,368.2,7164.0,368.19,368.29,367.81,368.2,7164.0
2023-04-04 12:20:00,368.27,368.27,367.74,368.01,6778.0,368.27,368.27,367.74,368.01,6778.0
2023-04-04 12:25:00,368.25,368.61,368.09,368.52,8366.0,368.25,368.61,368.09,368.52,8366.0
2023-04-04 12:30:00,368.68,368.81,368.43,368.5,5272.0,368.68,368.81,368.43,368.5,5272.0
2023-04-04 12:35:00,368.38,368.42,368.12,368.19,5952.0,368.38,368.42,368.12,368.19,5952.0
2023-04-04 12:40:00,368.26,368.7,368.26,368.43,3213.0,368.26,368.7,368.26,368.43,3213.0
2023-04-04 12:45:00,368.47,368.48,367.42,367.43,9180.0,368.47,368.48,367.42,367.43,9180.0
2023-04-04 12:50:00,367.5,367.68,367.2,367.27,6802.0,367.5,367.68,367.2,367.27,6802.0
2023-04-04 12:55:00,367.35,367.35,366.94,366.97,6058.0,367.35,367.35,366.94,366.97,6058.0
2023-04-04 13:00:00,366.96,366.96,366.69,366.74,8326.0,366.96,366.96,366.69,366.74,8326.0
2023-04-04 13:05:00,366.75,367.23,366.74,367.11,4498.0,366.75,367.23,366.74,367.11,4498.0
2023-04-04 13:10:00,367.04,367.04,366.59,366.85,6657.0,367.04,367.04,366.59,366.85,6657.0
2023-04-04 13:15:00,366.82,367.34,366.81,367.34,7275.0,366.82,367.34,366.81,367.34,7275.0
2023-04-04 13:20:00,367.33,368.04,367.19,368.04,4770.0,367.33,368.04,367.19,368.04,4770.0
2023-04-04 13:25:00,368.06,368.06,367.58,367.59,4248.0,368.06,368.06,367.58,367.59,4248.0
2023-04-04 13:30:00,367.66,368.31,367.55,367.99,7993.0,367.66,368.31,367.55,367.99,7993.0
2023-04-04 13:35:00,367.96,367.99,367.8,367.99,5000.0,367.96,367.99,367.8,367.99,5000.0
2023-04-04 13:40:00,368.23,368.32,367.6,367.7,5348.0,368.23,368.32,367.6,367.7,5348.0
2023-04-04 13:45:00,367.68,367.76,367.26,367.75,9182.0,367.68,367.76,367.26,367.75,9182.0
2023-04-04 13:50:00,367.69,367.73,367.65,367.65,2730.0,367.69,367.73,367.65,367.65,2730.0
2023-04-04 13:55:00,367.62,367.62,367.1,367.17,6430.0,367.62,367.62,367.1,367.17,6430.0
2023-04-04 14:00:00,367.1,367.1,366.25,366.47,7505.0,367.1,367.1,366.25,366.47,7505.0
2023-04-04 14:05:00,366.56,366.68,366.29,366.43,2500.0,366.56,366.68,366.29,366.43,2500.0
2023-04-04 14:10:00,366.56,366.8,366.47,366.62,2381.0,366.56,366.8,366.47,366.62,2381.0
2023-04-04 14:15:00,366.62,366.63,366.08,366.08,5170.0,366.62,366.63,366.08,366.08,5170.0
2023-04-04 14:20:00,366.21,366.28,365.31,365.31,11107.0,366.21,366.28,365.31,365.31,11107.0
2023-04-04 14:25:00,365.25,365.49,365.11,365.2,6495.0,365.25,365.49,365.11,365.2,6495.0
2023-04-04 14:30:00,365.19,365.68,365.19,365.27,3828.0,365.19,365.68,365.19,365.27,3828.0
2023-04-04 14:35:00,365.29,365.62,364.8,365.55,7184.0,365.29,365.62,364.8,365.55,7184.0
2023-04-04 14:40:00,365.6,365.89,365.55,365.78,8033.0,365.6,365.89,365.55,365.78,8033.0
2023-04-04 14:45:00,365.76,365.86,365.57,365.86,2264.0,365.76,365.86,365.57,365.86,2264.0
2023-04-04 14:50:00,365.79,365.9,365.51,365.65,5215.0,365.79,365.9,365.51,365.65,5215.0
2023-04-04 14:55:00,365.61,365.68,365.13,365.34,4349.0,365.61,365.68,365.13,365.34,4349.0
2023-04-04 15:00:00,365.22,366.03,365.15,366.0,3530.0,365.22,366.03,365.15,366.0,3530.0
2023-04-04 15:05:00,366.2,366.79,366.07,366.77,5499.0,366.2,366.79,366.07,366.77,5499.0
2023-04-04 15:10:00,366.83,366.96,366.23,366.9,7783.0,366.83,366.96,366.23,366.9,7783.0
2023-04-04 15:15:00,366.9,367.09,366.73,366.73,5230.0,366.9,367.09,366.73,366.73,5230.0
2023-04-04 15:20:00,366.81,367.08,366.64,366.64,5229.0,366.81,367.08,366.64,366.64,5229.0
2023-04-04 15:25:00,366.51,366.68,366.27,366.42,5624.0,366.51,366.68,366.27,366.42,5624.0
2023-04-04 15:30:00,366.28,366.73,365.79,365.87,10899.0,366.28,366.73,365.79,365.87,10899.0
2023-04-04 15:35:00,365.78,366.44,365.72,366.29,7534.0,365.78,366.44,365.72,366.29,7534.0
2023-04-04 15:40:00,366.44,366.79,366.08,366.16,12400.0,366.44,366.79,366.08,366.16,12400.0
2023-04-04 15:45:00,366.14,366.73,365.89,366.56,16886.0,366.14,366.73,365.89,366.56,16886.0
2023-04-04 15:50:00,366.79,367.57,366.75,367.29,26608.0,366.79,367.57,366.75,367.29,26608.0
2023-04-04 15:55:00,367.16,367.19,366.32,366.84,49753.0,367.16,367.19,366.32,366.84,49753.0
2023-04-05 09:30:00,367.64,369.85,366.69,369.09,43583.0,367.64,369.85,366.69,369.09,43583.0
2023-04-05 09:35:00,369.08,369.48,368.19,369.43,17978.0,369.08,369.48,368.19,369.43,17978.0
2023-04-05 09:40:00,369.3,371.26,368.62,370.6,49751.0,369.3,371.26,368.62,370.6,49751.0
2023-04-05 09:45:00,370.51,370.65,368.99,369.23,28107.0,370.51,370.65,368.99,369.23,28107.0
2023-04-05 09:50:00,369.23,370.1,369.22,369.51,28909.0,369.23,370.1,369.22,369.51,28909.0
2023-04-05 09:55:00,369.65,369.65,368.0,368.26,29959.0,369.65,369.65,368.0,368.26,29959.0
2023-04-05 10:00:00,368.51,368.98,367.41,367.64,12649.0,368.51,368.98,367.41,367.64,12649.0
2023-04-05 10:05:00,367.72,368.16,367.72,368.01,20286.0,367.72,368.16,367.72,368.01,20286.0
2023-04-05 10:10:00,368.01,368.44,366.73,367.53,29575.0,368.01,368.44,366.73,367.53,29575.0
2023-04-05 10:15:00,367.32,367.7,366.57,366.59,17373.0,367.32,367.7,366.57,366.59,17373.0
2023-04-05 10:20:00,366.5,367.83,366.5,367.83,12018.0,366.5,367.83,366.5,367.83,12018.0
2023-04-05 10:25:00,367.87,367.87,365.22,365.71,18437.0,367.87,367.87,365.22,365.71,18437.0
2023-04-05 10:30:00,365.6,365.86,364.66,365.18,17165.0,365.6,365.86,364.66,365.18,17165.0
2023-04-05 10:35:00,365.18,365.61,365.02,365.24,8824.0,365.18,365.61,365.02,365.24,8824.0
2023-04-05 10:40:00,365.24,365.36,364.38,364.4,8413.0,365.24,365.36,364.38,364.4,8413.0
2023-04-05 10:45:00,364.24,364.53,363.6,363.79,5394.0,364.24,364.53,363.6,363.79,5394.0
2023-04-05 10:50:00,363.83,364.28,363.39,364.02,24490.0,363.83,364.28,363.39,364.02,24490.0
2023-04-05 10:55:00,364.05,365.0,363.97,364.53,8848.0,364.05,365.0,363.97,364.53,8848.0
2023-04-05 11:00:00,364.52,364.52,364.09,364.3,3642.0,364.52,364.52,364.09,364.3,3642.0
2023-04-05 11:05:00,364.27,364.27,363.7,363.97,9872.0,364.27,364.27,363.7,363.97,9872.0
2023-04-05 11:10:00,364.18,364.18,363.62,363.64,13146.0,364.18,364.18,363.62,363.64,13146.0
2023-04-05 11:15:00,363.73,363.83,362.78,363.11,11887.0,363.73,363.83,362.78,363.11,11887.0
2023-04-05 11:20:00,363.15,363.92,363.1,363.28,16535.0,363.15,363.92,363.1,363.28,16535.0
2023-04-05 11:25:00,363.17,363.8,363.17,363.46,3599.0,363.17,363.8,363.17,363.46,3599.0
2023-04-05 11:30:00,363.37,363.82,363.24,363.82,2674.0,363.37,363.82,363.24,363.82,2674.0
2023-04-05 11:35:00,363.81,364.28,363.64,363.91,7279.0,363.81,364.28,363.64,363.91,7279.0
2023-04-05 11:40:00,363.99,364.17,363.3,363.42,6800.0,363.99,364.17,363.3,363.42,6800.0
2023-04-05 11:45:00,363.37,363.85,363.11,363.13,11462.0,363.37,363.85,363.11,363.13,11462.0
2023-04-05 11:50:00,363.04,363.38,362.85,363.0,2900.0,363.04,363.38,362.85,363.0,2900.0
2023-04-05 11:55:00,363.08,363.88,362.99,363.78,3990.0,363.08,363.88,362.99,363.78,3990.0
2023-04-05 12:00:00,363.7,363.92,363.47,363.51,4390.0,363.7,363.92,363.47,363.51,4390.0
2023-04-05 12:05:00,363.51,363.54,362.83,363.06,5249.0,363.51,363.54,362.83,363.06,5249.0
2023-04-05 12:10:00,363.11,363.61,363.11,363.24,3162.0,363.11,363.61,363.11,363.24,3162.0
2023-04-05 12:15:00,363.26,363.4,362.76,363.25,4545.0,363.26,363.4,362.76,363.25,4545.0
2023-04-05 12:20:00,363.38,363.61,363.28,363.61,3487.0,363.38,363.61,363.28,363.61,3487.0
2023-04-05 12:25:00,363.6,363.6,363.15,363.16,4444.0,363.6,363.6,363.15,363.16,4444.0
2023-04-05 12:30:00,363.42,363.42,362.78,363.29,4525.0,363.42,363.42,362.78,363.29,4525.0
2023-04-05 12:35:00,363.18,363.83,363.18,363.57,3498.0,363.18,363.83,363.18,363.57,3498.0
2023-04-05 12:40:00,363.66,364.16,363.52,364.16,3000.0,363.66,364.16,363.52,364.16,3000.0
2023-04-05 12:45:00,364.11,364.11,363.66,363.66,4000.0,364.11,364.11,363.66,363.66,4000.0
2023-04-05 12:50:00,363.66,363.75,363.46,363.75,3335.0,363.66,363.75,363.46,363.75,3335.0
2023-04-05 12:55:00,363.86,364.31,363.85,364.08,1602.0,363.86,364.31,363.85,364.08,1602.0
2023-04-05 13:00:00,364.19,364.19,363.72,364.13,3635.0,364.19,364.19,363.72,364.13,3635.0
2023-04-05 13:05:00,364.3,364.55,364.13,364.13,2976.0,364.3,364.55,364.13,364.13,2976.0
2023-04-05 13:10:00,364.08,364.24,363.86,364.07,2905.0,364.08,364.24,363.86,364.07,2905.0
2023-04-05 13:15:00,363.91,364.4,363.9,364.4,1500.0,363.91,364.4,363.9,364.4,1500.0
2023-04-05 13:20:00,364.49,364.69,364.3,364.3,9346.0,364.49,364.69,364.3,364.3,9346.0
2023-04-05 13:25:00,364.5,364.88,364.5,364.6,3480.0,364.5,364.88,364.5,364.6,3480.0
2023-04-05 13:30:00,364.76,365.16,364.76,365.16,5150.0,364.76,365.16,364.76,365.16,5150.0
2023-04-05 13:35:00,365.07,365.27,364.86,365.23,4322.0,365.07,365.27,364.86,365.23,4322.0
2023-04-05 13:40:00,365.0,365.13,364.57,364.95,3645.0,365.0,365.13,364.57,364.95,3645.0
2023-04-05 13:45:00,365.05,365.21,364.76,364.88,4074.0,365.05,365.21,364.76,364.88,4074.0
2023-04-05 13:50:00,365.0,365.36,365.0,365.12,3431.0,365.0,365.36,365.0,365.12,3431.0
2023-04-05 13:55:00,365.12,365.54,365.12,365.47,1200.0,365.12,365.54,365.12,365.47,1200.0
2023-04-05 14:00:00,365.5,365.56,364.85,364.85,8541.0,365.5,365.56,364.85,364.85,8541.0
2023-04-05 14:05:00,365.02,365.07,364.8,364.92,2878.0,365.02,365.07,364.8,364.92,2878.0
2023-04-05 14:10:00,364.8,364.82,364.46,364.74,3699.0,364.8,364.82,364.46,364.74,3699.0
2023-04-05 14:15:00,364.71,364.72,364.33,364.33,3225.0,364.71,364.72,364.33,364.33,3225.0
2023-04-05 14:20:00,364.46,364.46,364.06,364.38,3991.0,364.46,364.46,364.06,364.38,3991.0
2023-04-05 14:25:00,364.12,364.5,364.12,364.46,2741.0,364.12,364.5,364.12,364.46,2741.0
2023-04-05 14:30:00,364.41,364.84,364.41,364.74,4063.0,364.41,364.84,364.41,364.74,4063.0
2023-04-05 14:35:00,364.97,365.47,364.93,365.38,2300.0,364.97,365.47,364.93,365.38,2300.0
2023-04-05 14:40:00,365.39,365.54,365.16,365.33,3232.0,365.39,365.54,365.16,365.33,3232.0
2023-04-05 14:45:00,365.44,365.45,364.94,365.11,4993.0,365.44,365.45,364.94,365.11,4993.0
2023-04-05 14:50:00,365.19,365.4,364.9,364.9,2391.0,365.19,365.4,364.9,364.9,2391.0
2023-04-05 14:55:00,364.89,365.11,364.64,365.01,2600.0,364.89,365.11,364.64,365.01,2600.0
2023-04-05 15:00:00,364.95,364.95,364.62,364.84,3816.0,364.95,364.95,364.62,364.84,3816.0
2023-04-05 15:05:00,365.02,365.26,364.75,364.77,10910.0,365.02,365.26,364.75,364.77,10910.0
2023-04-05 15:10:00,364.82,365.23,364.72,364.84,7569.0,364.82,365.23,364.72,364.84,7569.0
2023-04-05 15:15:00,364.82,364.82,364.36,364.36,5447.0,364.82,364.82,364.36,364.36,5447.0
2023-04-05 15:20:00,364.43,364.86,364.33,364.81,6410.0,364.43,364.86,364.33,364.81,6410.0
2023-04-05 15:25:00,364.81,365.12,364.73,364.73,4501.0,364.81,365.12,364.73,364.73,4501.0
2023-04-05 15:30:00,364.85,365.09,364.64,364.93,10339.0,364.85,365.09,364.64,364.93,10339.0
2023-04-05 15:35:00,364.87,365.19,364.72,364.91,4850.0,364.87,365.19,364.72,364.91,4850.0
2023-04-05 15:40:00,364.75,365.39,364.3,365.33,16327.0,364.75,365.39,364.3,365.33,16327.0
2023-04-05 15:45:00,365.3,365.5,364.62,364.62,11702.0,365.3,365.5,364.62,364.62,11702.0
2023-04-05 15:50:00,364.8,365.37,364.63,365.14,47660.0,364.8,365.37,364.63,365.14,47660.0
2023-04-05 15:55:00,365.24,365.67,364.71,364.77,49055.0,365.24,365.67,364.71,364.77,49055.0
2023-04-06 09:30:00,362.01,363.25,361.25,361.68,31364.0,362.01,363.25,361.25,361.68,31364.0
2023-04-06 09:35:00,361.5,361.99,360.69,361.25,40832.0,361.5,361.99,360.69,361.25,40832.0
2023-04-06 09:40:00,360.89,362.0,359.65,361.83,56401.0,360.89,362.0,359.65,361.83,56401.0
2023-04-06 09:45:00,362.4,362.4,359.92,360.43,19525.0,362.4,362.4,359.92,360.43,19525.0
2023-04-06 09:50:00,360.49,361.73,360.48,361.17,11403.0,360.49,361.73,360.48,361.17,11403.0
2023-04-06 09:55:00,360.99,362.22,360.84,361.62,11997.0,360.99,362.22,360.84,361.62,11997.0
2023-04-06 10:00:00,361.67,361.84,361.11,361.46,4259.0,361.67,361.84,361.11,361.46,4259.0
2023-04-06 10:05:00,361.61,362.23,361.47,361.47,12502.0,361.61,362.23,361.47,361.47,12502.0
2023-04-06 10:10:00,361.62,362.08,361.56,361.83,5506.0,361.62,362.08,361.56,361.83,5506.0
2023-04-06 10:15:00,361.66,361.87,361.25,361.48,19300.0,361.66,361.87,361.25,361.48,19300.0
2023-04-06 10:20:00,361.47,361.85,360.09,360.2,54972.0,361.47,361.85,360.09,360.2,54972.0
2023-04-06 10:25:00,360.13,360.3,359.64,360.18,22770.0,360.13,360.3,359.64,360.18,22770.0
2023-04-06 10:30:00,359.96,361.49,359.95,361.23,7052.0,359.96,361.49,359.95,361.23,7052.0
2023-04-06 10:35:00,361.13,361.14,360.75,360.91,17526.0,361.13,361.14,360.75,360.91,17526.0
2023-04-06 10:40:00,361.17,361.22,360.65,361.13,8184.0,361.17,361.22,360.65,361.13,8184.0
2023-04-06 10:45:00,361.16,361.71,361.15,361.58,4326.0,361.16,361.71,361.15,361.58,4326.0
2023-04-06 10:50:00,361.46,361.54,361.19,361.32,5315.0,361.46,361.54,361.19,361.32,5315.0
2023-04-06 10:55:00,361.31,361.62,361.24,361.25,6112.0,361.31,361.62,361.24,361.25,6112.0
2023-04-06 11:00:00,361.26,361.94,361.18,361.87,4312.0,361.26,361.94,361.18,361.87,4312.0
2023-04-06 11:05:00,361.79,362.28,361.79,362.04,13436.0,361.79,362.28,361.79,362.04,13436.0
2023-04-06 11:10:00,361.99,362.45,361.97,362.12,6119.0,361.99,362.45,361.97,362.12,6119.0
2023-04-06 11:15:00,362.15,362.66,362.15,362.52,3950.0,362.15,362.66,362.15,362.52,3950.0
2023-04-06 11:20:00,362.43,362.43,362.13,362.13,2302.0,362.43,362.43,362.13,362.13,2302.0
2023-04-06 11:25:00,362.07,362.46,362.06,362.35,3071.0,362.07,362.46,362.06,362.35,3071.0
2023-04-06 11:30:00,362.32,362.4,362.17,362.27,2943.0,362.32,362.4,362.17,362.27,2943.0
2023-04-06 11:35:00,362.31,362.72,362.31,362.5,5389.0,362.31,362.72,362.31,362.5,5389.0
2023-04-06 11:40:00,362.63,362.95,362.52,362.81,8424.0,362.63,362.95,362.52,362.81,8424.0
2023-04-06 11:45:00,362.84,363.54,362.73,363.53,11676.0,362.84,363.54,362.73,363.53,11676.0
2023-04-06 11:50:00,363.5,363.87,363.43,363.73,9505.0,363.5,363.87,363.43,363.73,9505.0
2023-04-06 11:55:00,363.69,364.27,363.69,364.27,16612.0,363.69,364.27,363.69,364.27,16612.0
2023-04-06 12:00:00,364.35,364.6,364.0,364.19,7369.0,364.35,364.6,364.0,364.19,7369.0
2023-04-06 12:05:00,364.15,364.21,363.75,364.16,2671.0,364.15,364.21,363.75,364.16,2671.0
2023-04-06 12:10:00,364.06,364.36,364.05,364.11,2409.0,364.06,364.36,364.05,364.11,2409.0
2023-04-06 12:15:00,364.11,364.14,363.93,364.06,1116.0,364.11,364.14,363.93,364.06,1116.0
2023-04-06 12:20:00,363.98,363.98,363.5,363.78,4900.0,363.98,363.98,363.5,363.78,4900.0
2023-04-06 12:25:00,363.91,364.13,363.7,364.08,2570.0,363.91,364.13,363.7,364.08,2570.0
2023-04-06 12:30:00,364.24,364.58,364.24,364.38,5217.0,364.24,364.58,364.24,364.38,5217.0
2023-04-06 12:35:00,364.4,364.93,364.33,364.33,7128.0,364.4,364.93,364.33,364.33,7128.0
2023-04-06 12:40:00,364.29,364.45,364.08,364.08,1784.0,364.29,364.45,364.08,364.08,1784.0
2023-04-06 12:45:00,364.32,364.41,364.15,364.25,2600.0,364.32,364.41,364.15,364.25,2600.0
2023-04-06 12:50:00,364.12,364.33,364.1,364.17,2672.0,364.12,364.33,364.1,364.17,2672.0
2023-04-06 12:55:00,364.2,364.2,363.59,363.72,1700.0,364.2,364.2,363.59,363.72,1700.0
2023-04-06 13:00:00,363.61,363.87,363.39,363.85,3010.0,363.61,363.87,363.39,363.85,3010.0
2023-04-06 13:05:00,363.82,364.03,363.67,363.96,3934.0,363.82,364.03,363.67,363.96,3934.0
2023-04-06 13:10:00,363.95,363.98,363.78,363.78,1556.0,363.95,363.98,363.78,363.78,1556.0
2023-04-06 13:15:00,363.91,364.1,363.75,363.75,2746.0,363.91,364.1,363.75,363.75,2746.0
2023-04-06 13:20:00,363.74,363.9,363.73,363.88,600.0,363.74,363.9,363.73,363.88,600.0
2023-04-06 13:25:00,363.81,364.01,363.54,363.68,3445.0,363.81,364.01,363.54,363.68,3445.0
2023-04-06 13:30:00,363.82,364.02,363.52,363.54,3696.0,363.82,364.02,363.52,363.54,3696.0
2023-04-06 13:35:00,363.42,363.78,363.33,363.33,2500.0,363.42,363.78,363.33,363.33,2500.0
2023-04-06 13:40:00,363.42,363.46,362.58,363.29,9831.0,363.42,363.46,362.58,363.29,9831.0
2023-04-06 13:45:00,363.54,363.54,363.24,363.24,1106.0,363.54,363.54,363.24,363.24,1106.0
2023-04-06 13:50:00,363.36,363.5,363.26,363.28,2900.0,363.36,363.5,363.26,363.28,2900.0
2023-04-06 13:55:00,363.26,363.4,363.21,363.4,1400.0,363.26,363.4,363.21,363.4,1400.0
2023-04-06 14:00:00,363.26,363.48,363.23,363.38,964.0,363.26,363.48,363.23,363.38,964.0
2023-04-06 14:05:00,363.32,363.71,363.29,363.62,2523.0,363.32,363.71,363.29,363.62,2523.0
2023-04-06 14:10:00,363.63,363.63,363.46,363.5,500.0,363.63,363.63,363.46,363.5,500.0
2023-04-06 14:15:00,363.48,363.79,363.47,363.74,4590.0,363.48,363.79,363.47,363.74,4590.0
2023-04-06 14:20:00,363.71,364.13,363.7,363.98,6980.0,363.71,364.13,363.7,363.98,6980.0
2023-04-06 14:25:00,363.99,364.05,363.69,364.05,3350.0,363.99,364.05,363.69,364.05,3350.0
2023-04-06 14:30:00,364.1,364.16,363.91,364.0,1990.0,364.1,364.16,363.91,364.0,1990.0
2023-04-06 14:35:00,364.06,364.06,363.51,363.57,2804.0,364.06,364.06,363.51,363.57,2804.0
2023-04-06 14:40:00,363.67,364.27,363.59,364.23,11663.0,363.67,364.27,363.59,364.23,11663.0
2023-04-06 14:45:00,364.31,364.58,364.11,364.42,7634.0,364.31,364.58,364.11,364.42,7634.0
2023-04-06 14:50:00,364.4,364.41,364.03,364.3,3904.0,364.4,364.41,364.03,364.3,3904.0
2023-04-06 14:55:00,364.26,364.32,363.93,364.24,20415.0,364.26,364.32,363.93,364.24,20415.0
2023-04-06 15:00:00,364.33,365.2,364.25,365.2,13290.0,364.33,365.2,364.25,365.2,13290.0
2023-04-06 15:05:00,365.2,365.54,365.05,365.29,7137.0,365.2,365.54,365.05,365.29,7137.0
2023-04-06 15:10:00,365.3,365.43,365.19,365.43,3878.0,365.3,365.43,365.19,365.43,3878.0
2023-04-06 15:15:00,365.38,365.38,364.97,365.04,8878.0,365.38,365.38,364.97,365.04,8878.0
2023-04-06 15:20:00,365.07,365.31,365.03,365.23,8647.0,365.07,365.31,365.03,365.23,8647.0
2023-04-06 15:25:00,365.23,365.59,364.86,364.86,9578.0,365.23,365.59,364.86,364.86,9578.0
2023-04-06 15:30:00,365.08,365.22,364.96,365.1,5642.0,365.08,365.22,364.96,365.1,5642.0
2023-04-06 15:35:00,365.26,365.3,365.0,365.0,7021.0,365.26,365.3,365.0,365.0,7021.0
2023-04-06 15:40:00,364.86,364.93,364.18,364.49,9225.0,364.86,364.93,364.18,364.49,9225.0
2023-04-06 15:45:00,364.56,364.73,364.26,364.59,14771.0,364.56,364.73,364.26,364.59,14771.0
2023-04-06 15:50:00,364.51,364.57,363.99,364.2,18018.0,364.51,364.57,363.99,364.2,18018.0
2023-04-06 15:55:00,364.31,364.79,364.1,364.33,39002.0,364.31,364.79,364.1,364.33,39002.0
2023-04-10 09:30:00,362.02,363.33,361.47,362.37,13700.0,362.02,363.33,361.47,362.37,13700.0
2023-04-10 09:35:00,362.37,362.37,361.19,362.3,9624.0,362.37,362.37,361.19,362.3,9624.0
2023-04-10 09:40:00,362.3,362.42,361.93,362.12,3999.0,362.3,362.42,361.93,362.12,3999.0
2023-04-10 09:45:00,361.98,362.44,361.29,362.0,7852.0,361.98,362.44,361.29,362.0,7852.0
2023-04-10 09:50:00,362.24,362.24,361.51,361.69,3911.0,362.24,362.24,361.51,361.69,3911.0
2023-04-10 09:55:00,361.87,362.42,361.58,361.95,3125.0,361.87,362.42,361.58,361.95,3125.0
2023-04-10 10:00:00,361.75,362.06,361.39,361.74,2632.0,361.75,362.06,361.39,361.74,2632.0
2023-04-10 10:05:00,361.87,362.35,361.7,362.25,4528.0,361.87,362.35,361.7,362.25,4528.0
2023-04-10 10:10:00,362.43,362.46,361.84,362.01,4359.0,362.43,362.46,361.84,362.01,4359.0
2023-04-10 10:15:00,362.01,362.54,362.01,362.22,3156.0,362.01,362.54,362.01,362.22,3156.0
2023-04-10 10:20:00,361.89,362.46,361.81,362.23,3805.0,361.89,362.46,361.81,362.23,3805.0
2023-04-10 10:25:00,362.1,362.17,361.17,361.36,2762.0,362.1,362.17,361.17,361.36,2762.0
2023-04-10 10:30:00,361.73,362.01,361.46,361.5,2200.0,361.73,362.01,361.46,361.5,2200.0
2023-04-10 10:35:00,361.64,362.26,361.48,362.26,2200.0,361.64,362.26,361.48,362.26,2200.0
2023-04-10 10:40:00,362.22,362.35,361.81,362.35,2300.0,362.22,362.35,361.81,362.35,2300.0
2023-04-10 10:45:00,362.3,362.46,362.13,362.34,4095.0,362.3,362.46,362.13,362.34,4095.0
2023-04-10 10:50:00,362.31,362.31,361.95,362.04,24646.0,362.31,362.31,361.95,362.04,24646.0
2023-04-10 10:55:00,362.05,362.35,362.05,362.34,1460.0,362.05,362.35,362.05,362.34,1460.0
2023-04-10 11:00:00,362.27,362.87,362.03,362.67,4932.0,362.27,362.87,362.03,362.67,4932.0
2023-04-10 11:05:00,362.54,362.64,362.33,362.45,2947.0,362.54,362.64,362.33,362.45,2947.0
2023-04-10 11:10:00,362.75,362.81,362.5,362.72,1137.0,362.75,362.81,362.5,362.72,1137.0
2023-04-10 11:15:00,362.78,363.0,362.54,362.54,2000.0,362.78,363.0,362.54,362.54,2000.0
2023-04-10 11:20:00,362.43,362.68,361.86,362.03,11513.0,362.43,362.68,361.86,362.03,11513.0
2023-04-10 11:25:00,362.03,362.39,362.02,362.38,4000.0,362.03,362.39,362.02,362.38,4000.0
2023-04-10 11:30:00,362.35,362.4,361.89,361.9,1479.0,362.35,362.4,361.89,361.9,1479.0
2023-04-10 11:35:00,361.92,362.11,361.76,361.95,2955.0,361.92,362.11,361.76,361.95,2955.0
2023-04-10 11:40:00,362.3,362.45,362.2,362.45,2982.0,362.3,362.45,362.2,362.45,2982.0
2023-04-10 11:45:00,362.66,362.84,362.5,362.5,1573.0,362.66,362.84,362.5,362.5,1573.0
2023-04-10 11:50:00,362.6,362.6,362.17,362.24,1600.0,362.6,362.6,362.17,362.24,1600.0
2023-04-10 11:55:00,361.87,361.97,361.57,361.83,2802.0,361.87,361.97,361.57,361.83,2802.0
2023-04-10 12:00:00,361.85,362.07,361.61,361.61,1100.0,361.85,362.07,361.61,361.61,1100.0
2023-04-10 12:05:00,361.6,361.87,361.51,361.78,1281.0,361.6,361.87,361.51,361.78,1281.0
2023-04-10 12:10:00,361.9,362.02,361.71,361.84,960.0,361.9,362.02,361.71,361.84,960.0
2023-04-10 12:15:00,362.01,362.41,362.01,362.28,1915.0,362.01,362.41,362.01,362.28,1915.0
2023-04-10 12:20:00,362.52,362.52,362.18,362.32,1659.0,362.52,362.52,362.18,362.32,1659.0
2023-04-10 12:25:00,362.48,362.83,362.48,362.67,1574.0,362.48,362.83,362.48,362.67,1574.0
2023-04-10 12:30:00,362.69,363.11,362.56,362.56,3370.0,362.69,363.11,362.56,362.56,3370.0
2023-04-10 12:35:00,362.68,363.96,362.68,363.76,3747.0,362.68,363.96,362.68,363.76,3747.0
2023-04-10 12:40:00,363.9,364.0,363.63,363.77,1234.0,363.9,364.0,363.63,363.77,1234.0
2023-04-10 12:45:00,363.71,363.99,363.6,363.76,3800.0,363.71,363.99,363.6,363.76,3800.0
2023-04-10 12:50:00,363.76,364.1,363.38,363.38,2623.0,363.76,364.1,363.38,363.38,2623.0
2023-04-10 12:55:00,363.2,363.39,363.15,363.16,2600.0,363.2,363.39,363.15,363.16,2600.0
2023-04-10 13:00:00,363.34,363.7,363.27,363.47,3451.0,363.34,363.7,363.27,363.47,3451.0
2023-04-10 13:05:00,363.59,363.59,362.95,363.25,4811.0,363.59,363.59,362.95,363.25,4811.0
2023-04-10 13:10:00,363.25,363.37,363.11,363.19,4037.0,363.25,363.37,363.11,363.19,4037.0
2023-04-10 13:15:00,363.23,363.38,363.06,363.06,3662.0,363.23,363.38,363.06,363.06,3662.0
2023-04-10 13:20:00,362.95,363.04,362.78,362.87,1300.0,362.95,363.04,362.78,362.87,1300.0
2023-04-10 13:25:00,362.75,363.25,362.75,363.16,1155.0,362.75,363.25,362.75,363.16,1155.0
2023-04-10 13:30:00,363.13,363.22,362.98,363.0,2007.0,363.13,363.22,362.98,363.0,2007.0
2023-04-10 13:35:00,363.05,363.12,362.93,363.07,700.0,363.05,363.12,362.93,363.07,700.0
2023-04-10 13:40:00,363.11,363.11,362.86,363.03,1700.0,363.11,363.11,362.86,363.03,1700.0
2023-04-10 13:45:00,363.17,363.61,363.01,363.21,9199.0,363.17,363.61,363.01,363.21,9199.0
2023-04-10 13:50:00,363.28,363.35,363.06,363.12,1708.0,363.28,363.35,363.06,363.12,1708.0
2023-04-10 13:55:00,362.95,363.17,362.8,363.13,2577.0,362.95,363.17,362.8,363.13,2577.0
2023-04-10 14:00:00,362.93,363.01,362.81,362.9,2307.0,362.93,363.01,362.81,362.9,2307.0
2023-04-10 14:05:00,363.12,363.22,363.0,363.0,1743.0,363.12,363.22,363.0,363.0,1743.0
2023-04-10 14:10:00,363.05,363.28,362.95,363.19,1197.0,363.05,363.28,362.95,363.19,1197.0
2023-04-10 14:15:00,363.42,363.49,363.26,363.26,2437.0,363.42,363.49,363.26,363.26,2437.0
2023-04-10 14:20:00,363.42,363.53,363.21,363.27,4807.0,363.42,363.53,363.21,363.27,4807.0
2023-04-10 14:25:00,363.39,363.5,363.28,363.32,1300.0,363.39,363.5,363.28,363.32,1300.0
2023-04-10 14:30:00,363.32,363.51,363.2,363.33,9232.0,363.32,363.51,363.2,363.33,9232.0
2023-04-10 14:35:00,363.3,363.38,363.17,363.32,4537.0,363.3,363.38,363.17,363.32,4537.0
2023-04-10 14:40:00,363.08,363.09,362.76,362.76,1981.0,363.08,363.09,362.76,362.76,1981.0
2023-04-10 14:45:00,362.84,362.93,362.51,362.51,1500.0,362.84,362.93,362.51,362.51,1500.0
2023-04-10 14:50:00,362.59,362.95,362.59,362.75,2000.0,362.59,362.95,362.59,362.75,2000.0
2023-04-10 14:55:00,362.79,363.17,362.79,363.12,1650.0,362.79,363.17,362.79,363.12,1650.0
2023-04-10 15:00:00,363.11,363.16,362.86,362.86,1611.0,363.11,363.16,362.86,362.86,1611.0
2023-04-10 15:05:00,362.98,362.98,362.7,362.97,1768.0,362.98,362.98,362.7,362.97,1768.0
2023-04-10 15:10:00,362.93,363.12,362.78,363.02,8788.0,362.93,363.12,362.78,363.02,8788.0
2023-04-10 15:15:00,362.97,363.09,362.59,362.85,6101.0,362.97,363.09,362.59,362.85,6101.0
2023-04-10 15:20:00,362.88,362.99,362.83,362.9,4067.0,362.88,362.99,362.83,362.9,4067.0
2023-04-10 15:25:00,362.94,363.14,362.83,363.09,6419.0,362.94,363.14,362.83,363.09,6419.0
2023-04-10 15:30:00,363.1,363.31,363.06,363.14,7736.0,363.1,363.31,363.06,363.14,7736.0
2023-04-10 15:35:00,363.11,363.22,362.93,362.98,15149.0,363.11,363.22,362.93,362.98,15149.0
2023-04-10 15:40:00,363.06,363.48,362.97,363.25,7964.0,363.06,363.48,362.97,363.25,7964.0
2023-04-10 15:45:00,363.02,363.5,362.97,363.34,17873.0,363.02,363.5,362.97,363.34,17873.0
2023-04-10 15:50:00,363.42,364.67,363.42,364.22,27842.0,363.42,364.67,363.42,364.22,27842.0
2023-04-10 15:55:00,363.77,363.99,363.17,363.4,64161.0,363.77,363.99,363.17,363.4,64161.0
2023-04-11 09:30:00,362.75,364.78,361.8,363.84,28206.0,362.75,364.78,361.8,363.84,28206.0
2023-04-11 09:35:00,363.83,363.86,362.45,363.37,9113.0,363.83,363.86,362.45,363.37,9113.0
2023-04-11 09:40:00,363.4,363.42,362.51,363.38,5823.0,363.4,363.42,362.51,363.38,5823.0
2023-04-11 09:45:00,363.47,363.66,363.19,363.2,5670.0,363.47,363.66,363.19,363.2,5670.0
2023-04-11 09:50:00,362.95,363.22,362.59,362.66,9463.0,362.95,363.22,362.59,362.66,9463.0
2023-04-11 09:55:00,362.59,363.6,362.58,362.73,11420.0,362.59,363.6,362.58,362.73,11420.0
2023-04-11 10:00:00,362.9,363.29,362.43,363.29,8419.0,362.9,363.29,362.43,363.29,8419.0
2023-04-11 10:05:00,363.23,363.87,362.99,363.61,8279.0,363.23,363.87,362.99,363.61,8279.0
2023-04-11 10:10:00,363.73,364.18,363.41,363.95,8638.0,363.73,364.18,363.41,363.95,8638.0
2023-04-11 10:15:00,363.85,364.0,363.65,363.92,3050.0,363.85,364.0,363.65,363.92,3050.0
2023-04-11 10:20:00,364.21,364.87,363.9,364.87,13437.0,364.21,364.87,363.9,364.87,13437.0
2023-04-11 10:25:00,364.88,365.28,364.67,364.91,11837.0,364.88,365.28,364.67,364.91,11837.0
2023-04-11 10:30:00,364.94,364.94,363.7,363.7,9748.0,364.94,364.94,363.7,363.7,9748.0
2023-04-11 10:35:00,363.67,363.85,363.13,363.75,3898.0,363.67,363.85,363.13,363.75,3898.0
2023-04-11 10:40:00,363.78,364.05,363.4,363.6,16689.0,363.78,364.05,363.4,363.6,16689.0
2023-04-11 10:45:00,363.48,364.05,363.24,363.89,11028.0,363.48,364.05,363.24,363.89,11028.0
2023-04-11 10:50:00,363.9,364.04,363.34,363.41,14905.0,363.9,364.04,363.34,363.41,14905.0
2023-04-11 10:55:00,363.38,363.43,362.86,363.01,12918.0,363.38,363.43,362.86,363.01,12918.0
2023-04-11 11:00:00,362.94,363.7,362.91,363.36,8664.0,362.94,363.7,362.91,363.36,8664.0
2023-04-11 11:05:00,363.53,364.22,363.53,363.98,7537.0,363.53,364.22,363.53,363.98,7537.0
2023-04-11 11:10:00,364.08,364.55,364.02,364.53,3702.0,364.08,364.55,364.02,364.53,3702.0
2023-04-11 11:15:00,364.63,365.21,364.61,365.08,8994.0,364.63,365.21,364.61,365.08,8994.0
2023-04-11 11:20:00,365.09,365.6,365.08,365.41,15332.0,365.09,365.6,365.08,365.41,15332.0
2023-04-11 11:25:00,365.47,365.78,365.2,365.2,8362.0,365.47,365.78,365.2,365.2,8362.0
2023-04-11 11:30:00,365.16,365.2,364.5,364.5,16074.0,365.16,365.2,364.5,364.5,16074.0
2023-04-11 11:35:00,364.55,364.94,364.28,364.94,4276.0,364.55,364.94,364.28,364.94,4276.0
2023-04-11 11:40:00,365.01,365.01,364.5,364.6,3355.0,365.01,365.01,364.5,364.6,3355.0
2023-04-11 11:45:00,364.65,365.23,364.65,365.23,2953.0,364.65,365.23,364.65,365.23,2953.0
2023-04-11 11:50:00,365.09,365.68,364.97,365.64,3943.0,365.09,365.68,364.97,365.64,3943.0
2023-04-11 11:55:00,365.53,365.57,365.08,365.29,5729.0,365.53,365.57,365.08,365.29,5729.0
2023-04-11 12:00:00,365.36,365.87,365.34,365.77,8405.0,365.36,365.87,365.34,365.77,8405.0
2023-04-11 12:05:00,365.8,366.11,365.59,365.95,16254.0,365.8,366.11,365.59,365.95,16254.0
2023-04-11 12:10:00,365.97,366.37,365.97,366.03,6472.0,365.97,366.37,365.97,366.03,6472.0
2023-04-11 12:15:00,366.05,366.16,365.87,366.04,4157.0,366.05,366.16,365.87,366.04,4157.0
2023-04-11 12:20:00,366.16,366.73,366.07,366.26,5496.0,366.16,366.73,366.07,366.26,5496.0
2023-04-11 12:25:00,366.27,366.63,366.1,366.63,1300.0,366.27,366.63,366.1,366.63,1300.0
2023-04-11 12:30:00,366.63,366.64,366.22,366.26,2299.0,366.63,366.64,366.22,366.26,2299.0
2023-04-11 12:35:00,366.15,366.17,365.73,365.83,4419.0,366.15,366.17,365.73,365.83,4419.0
2023-04-11 12:40:00,365.9,366.06,365.66,365.69,4245.0,365.9,366.06,365.66,365.69,4245.0
2023-04-11 12:45:00,365.73,365.87,365.66,365.83,1850.0,365.73,365.87,365.66,365.83,1850.0
2023-04-11 12:50:00,365.93,366.55,365.89,366.55,3247.0,365.93,366.55,365.89,366.55,3247.0
2023-04-11 12:55:00,366.39,366.5,366.14,366.26,2073.0,366.39,366.5,366.14,366.26,2073.0
2023-04-11 13:00:00,366.26,366.42,366.04,366.42,2916.0,366.26,366.42,366.04,366.42,2916.0
2023-04-11 13:05:00,366.5,366.63,366.06,366.22,5461.0,366.5,366.63,366.06,366.22,5461.0
2023-04-11 13:10:00,366.22,366.62,366.04,366.04,6012.0,366.22,366.62,366.04,366.04,6012.0
2023-04-11 13:15:00,366.05,366.36,366.05,366.21,3620.0,366.05,366.36,366.05,366.21,3620.0
2023-04-11 13:20:00,366.13,366.63,366.12,366.46,1200.0,366.13,366.63,366.12,366.46,1200.0
2023-04-11 13:25:00,366.61,366.73,366.46,366.63,2290.0,366.61,366.73,366.46,366.63,2290.0
2023-04-11 13:30:00,366.83,366.9,366.47,366.69,4012.0,366.83,366.9,366.47,366.69,4012.0
2023-04-11 13:35:00,366.56,366.68,366.26,366.33,3168.0,366.56,366.68,366.26,366.33,3168.0
2023-04-11 13:40:00,366.35,366.46,365.83,365.9,5803.0,366.35,366.46,365.83,365.9,5803.0
2023-04-11 13:45:00,365.99,366.16,365.96,366.07,7922.0,365.99,366.16,365.96,366.07,7922.0
2023-04-11 13:50:00,366.04,366.12,366.01,366.11,5163.0,366.04,366.12,366.01,366.11,5163.0
2023-04-11 13:55:00,366.1,366.2,366.0,366.12,4200.0,366.1,366.2,366.0,366.12,4200.0
2023-04-11 14:00:00,366.2,366.66,366.17,366.4,3991.0,366.2,366.66,366.17,366.4,3991.0
2023-04-11 14:05:00,366.36,366.93,366.36,366.76,3376.0,366.36,366.93,366.36,366.76,3376.0
2023-04-11 14:10:00,366.72,367.06,366.58,366.92,2544.0,366.72,367.06,366.58,366.92,2544.0
2023-04-11 14:15:00,366.96,367.43,366.7,367.12,8181.0,366.96,367.43,366.7,367.12,8181.0
2023-04-11 14:20:00,367.24,367.79,367.23,367.71,9376.0,367.24,367.79,367.23,367.71,9376.0
2023-04-11 14:25:00,367.7,368.07,367.7,368.04,3371.0,367.7,368.07,367.7,368.04,3371.0
2023-04-11 14:30:00,367.94,367.94,367.56,367.63,5577.0,367.94,367.94,367.56,367.63,5577.0
2023-04-11 14:35:00,367.63,368.0,367.62,367.91,7896.0,367.63,368.0,367.62,367.91,7896.0
2023-04-11 14:40:00,367.91,368.43,367.87,368.43,8895.0,367.91,368.43,367.87,368.43,8895.0
2023-04-11 14:45:00,368.32,368.42,368.02,368.2,12760.0,368.32,368.42,368.02,368.2,12760.0
2023-04-11 14:50:00,368.06,368.19,367.85,368.09,9000.0,368.06,368.19,367.85,368.09,9000.0
2023-04-11 14:55:00,368.08,368.62,368.06,368.55,6256.0,368.08,368.62,368.06,368.55,6256.0
2023-04-11 15:00:00,368.56,368.57,368.09,368.12,19101.0,368.56,368.57,368.09,368.12,19101.0
2023-04-11 15:05:00,368.19,368.21,367.89,368.04,10860.0,368.19,368.21,367.89,368.04,10860.0
2023-04-11 15:10:00,368.1,368.7,368.09,368.69,8174.0,368.1,368.7,368.09,368.69,8174.0
2023-04-11 15:15:00,368.69,368.94,368.37,368.42,9707.0,368.69,368.94,368.37,368.42,9707.0
2023-04-11 15:20:00,368.35,368.41,368.11,368.34,19603.0,368.35,368.41,368.11,368.34,19603.0
2023-04-11 15:25:00,368.34,368.48,367.82,368.01,20481.0,368.34,368.48,367.82,368.01,20481.0
2023-04-11 15:30:00,368.01,368.32,367.72,367.77,10352.0,368.01,368.32,367.72,367.77,10352.0
2023-04-11 15:35:00,367.77,367.83,367.05,367.24,20412.0,367.77,367.83,367.05,367.24,20412.0
2023-04-11 15:40:00,367.19,367.53,367.18,367.31,14446.0,367.19,367.53,367.18,367.31,14446.0
2023-04-11 15:45:00,367.38,367.38,366.78,366.9,20251.0,367.38,367.38,366.78,366.9,20251.0
2023-04-11 15:50:00,366.9,366.92,366.16,366.49,29485.0,366.9,366.92,366.16,366.49,29485.0
2023-04-11 15:55:00,366.4,366.42,365.69,365.74,50263.0,366.4,366.42,365.69,365.74,50263.0
2023-04-12 09:30:00,370.0,370.0,368.42,369.07,30159.0,370.0,370.0,368.42,369.07,30159.0
2023-04-12 09:35:00,368.82,369.3,367.61,367.85,9019.0,368.82,369.3,367.61,367.85,9019.0
2023-04-12 09:40:00,368.02,368.5,366.18,366.34,10766.0,368.02,368.5,366.18,366.34,10766.0
2023-04-12 09:45:00,366.35,366.57,364.88,366.39,13242.0,366.35,366.57,364.88,366.39,13242.0
2023-04-12 09:50:00,366.39,367.33,366.39,367.33,7555.0,366.39,367.33,366.39,367.33,7555.0
2023-04-12 09:55:00,367.48,367.6,366.74,367.36,20760.0,367.48,367.6,366.74,367.36,20760.0
2023-04-12 10:00:00,366.97,367.61,365.95,367.19,13737.0,366.97,367.61,365.95,367.19,13737.0
2023-04-12 10:05:00,367.4,367.93,367.06,367.41,7242.0,367.4,367.93,367.06,367.41,7242.0
2023-04-12 10:10:00,367.54,367.75,366.69,366.7,5567.0,367.54,367.75,366.69,366.7,5567.0
2023-04-12 10:15:00,366.67,366.91,366.11,366.35,20116.0,366.67,366.91,366.11,366.35,20116.0
2023-04-12 10:20:00,366.45,367.42,366.45,366.76,8455.0,366.45,367.42,366.45,366.76,8455.0
2023-04-12 10:25:00,366.67,367.2,365.92,367.17,22231.0,366.67,367.2,365.92,367.17,22231.0
2023-04-12 10:30:00,367.33,367.6,365.4,365.4,11967.0,367.33,367.6,365.4,365.4,11967.0
2023-04-12 10:35:00,365.4,365.7,364.9,365.37,15718.0,365.4,365.7,364.9,365.37,15718.0
2023-04-12 10:40:00,365.49,366.03,365.34,365.56,4283.0,365.49,366.03,365.34,365.56,4283.0
2023-04-12 10:45:00,365.55,366.38,365.54,366.37,7212.0,365.55,366.38,365.54,366.37,7212.0
2023-04-12 10:50:00,366.58,366.92,365.87,366.15,4517.0,366.58,366.92,365.87,366.15,4517.0
2023-04-12 10:55:00,365.85,365.85,365.19,365.61,3706.0,365.85,365.85,365.19,365.61,3706.0
2023-04-12 11:00:00,365.54,366.17,365.2,365.49,5446.0,365.54,366.17,365.2,365.49,5446.0
2023-04-12 11:05:00,365.29,365.58,364.62,364.71,5577.0,365.29,365.58,364.62,364.71,5577.0
2023-04-12 11:10:00,364.71,364.83,364.11,364.72,7308.0,364.71,364.83,364.11,364.72,7308.0
2023-04-12 11:15:00,364.9,364.91,364.45,364.82,3754.0,364.9,364.91,364.45,364.82,3754.0
2023-04-12 11:20:00,364.83,365.61,364.83,365.32,5050.0,364.83,365.61,364.83,365.32,5050.0
2023-04-12 11:25:00,365.2,365.5,365.03,365.23,3694.0,365.2,365.5,365.03,365.23,3694.0
2023-04-12 11:30:00,365.23,365.45,365.15,365.45,3941.0,365.23,365.45,365.15,365.45,3941.0
2023-04-12 11:35:00,365.33,365.93,365.17,365.93,4052.0,365.33,365.93,365.17,365.93,4052.0
2023-04-12 11:40:00,365.93,366.49,365.84,366.49,4200.0,365.93,366.49,365.84,366.49,4200.0
2023-04-12 11:45:00,366.86,367.75,366.82,367.64,7354.0,366.86,367.75,366.82,367.64,7354.0
2023-04-12 11:50:00,367.64,368.32,367.37,368.16,13222.0,367.64,368.32,367.37,368.16,13222.0
2023-04-12 11:55:00,368.17,368.29,368.01,368.01,2025.0,368.17,368.29,368.01,368.01,2025.0
2023-04-12 12:00:00,367.98,368.13,367.85,367.85,4524.0,367.98,368.13,367.85,367.85,4524.0
2023-04-12 12:05:00,367.9,368.22,367.7,368.21,5938.0,367.9,368.22,367.7,368.21,5938.0
2023-04-12 12:10:00,367.92,367.92,367.55,367.63,2116.0,367.92,367.92,367.55,367.63,2116.0
2023-04-12 12:15:00,367.6,367.6,367.0,367.28,4878.0,367.6,367.6,367.0,367.28,4878.0
2023-04-12 12:20:00,367.16,367.51,367.16,367.46,2115.0,367.16,367.51,367.16,367.46,2115.0
2023-04-12 12:25:00,367.55,368.0,367.55,367.56,2967.0,367.55,368.0,367.55,367.56,2967.0
2023-04-12 12:30:00,367.69,367.84,367.66,367.78,2742.0,367.69,367.84,367.66,367.78,2742.0
2023-04-12 12:35:00,367.72,367.78,367.34,367.61,4702.0,367.72,367.78,367.34,367.61,4702.0
2023-04-12 12:40:00,367.63,367.68,367.41,367.41,2247.0,367.63,367.68,367.41,367.41,2247.0
2023-04-12 12:45:00,367.49,367.91,367.48,367.65,3197.0,367.49,367.91,367.48,367.65,3197.0
2023-04-12 12:50:00,367.72,368.07,367.61,368.03,4699.0,367.72,368.07,367.61,368.03,4699.0
2023-04-12 12:55:00,368.0,368.2,367.77,367.77,7542.0,368.0,368.2,367.77,367.77,7542.0
2023-04-12 13:00:00,367.85,368.04,366.73,366.89,9260.0,367.85,368.04,366.73,366.89,9260.0
2023-04-12 13:05:00,367.07,367.36,366.98,367.1,3150.0,367.07,367.36,366.98,367.1,3150.0
2023-04-12 13:10:00,367.26,368.0,367.26,368.0,2228.0,367.26,368.0,367.26,368.0,2228.0
2023-04-12 13:15:00,367.99,367.99,367.44,367.45,6429.0,367.99,367.99,367.44,367.45,6429.0
2023-04-12 13:20:00,367.41,367.41,367.02,367.18,5680.0,367.41,367.41,367.02,367.18,5680.0
2023-04-12 13:25:00,367.13,367.26,367.06,367.17,4181.0,367.13,367.26,367.06,367.17,4181.0
2023-04-12 13:30:00,367.17,367.77,367.16,367.41,10397.0,367.17,367.77,367.16,367.41,10397.0
2023-04-12 13:35:00,367.57,367.65,366.85,366.85,5330.0,367.57,367.65,366.85,366.85,5330.0
2023-04-12 13:40:00,366.86,367.07,366.67,366.7,4531.0,366.86,367.07,366.67,366.7,4531.0
2023-04-12 13:45:00,366.66,366.66,366.37,366.5,2554.0,366.66,366.66,366.37,366.5,2554.0
2023-04-12 13:50:00,366.5,366.81,366.44,366.74,2217.0,366.5,366.81,366.44,366.74,2217.0
2023-04-12 13:55:00,366.62,366.83,366.28,366.28,5450.0,366.62,366.83,366.28,366.28,5450.0
2023-04-12 14:00:00,365.83,366.47,365.7,366.47,3913.0,365.83,366.47,365.7,366.47,3913.0
2023-04-12 14:05:00,366.45,366.87,365.95,366.17,3416.0,366.45,366.87,365.95,366.17,3416.0
2023-04-12 14:10:00,366.03,367.12,365.96,366.81,3243.0,366.03,367.12,365.96,366.81,3243.0
2023-04-12 14:15:00,367.09,367.26,366.96,367.25,2100.0,367.09,367.26,366.96,367.25,2100.0
2023-04-12 14:20:00,367.39,367.54,366.93,366.97,3347.0,367.39,367.54,366.93,366.97,3347.0
2023-04-12 14:25:00,366.86,366.9,365.83,365.95,3696.0,366.86,366.9,365.83,365.95,3696.0
2023-04-12 14:30:00,365.68,365.81,365.45,365.62,2650.0,365.68,365.81,365.45,365.62,2650.0
2023-04-12 14:35:00,365.58,365.93,365.4,365.56,4608.0,365.58,365.93,365.4,365.56,4608.0
2023-04-12 14:40:00,365.35,366.02,365.35,365.77,3427.0,365.35,366.02,365.35,365.77,3427.0
2023-04-12 14:45:00,365.89,366.13,365.1,365.19,3011.0,365.89,366.13,365.1,365.19,3011.0
2023-04-12 14:50:00,365.21,365.34,364.58,365.12,7080.0,365.21,365.34,364.58,365.12,7080.0
2023-04-12 14:55:00,365.13,365.41,365.06,365.17,1707.0,365.13,365.41,365.06,365.17,1707.0
2023-04-12 15:00:00,365.27,365.51,365.04,365.08,3370.0,365.27,365.51,365.04,365.08,3370.0
2023-04-12 15:05:00,364.98,365.32,364.98,365.07,2473.0,364.98,365.32,364.98,365.07,2473.0
2023-04-12 15:10:00,365.01,365.01,364.26,364.35,5270.0,365.01,365.01,364.26,364.35,5270.0
2023-04-12 15:15:00,364.24,364.39,363.73,363.9,14022.0,364.24,364.39,363.73,363.9,14022.0
2023-04-12 15:20:00,364.01,364.58,363.99,364.56,5112.0,364.01,364.58,363.99,364.56,5112.0
2023-04-12 15:25:00,364.59,364.59,364.05,364.2,5021.0,364.59,364.59,364.05,364.2,5021.0
2023-04-12 15:30:00,364.19,364.69,364.1,364.1,7031.0,364.19,364.69,364.1,364.1,7031.0
2023-04-12 15:35:00,364.05,364.47,364.05,364.37,9817.0,364.05,364.47,364.05,364.37,9817.0
2023-04-12 15:40:00,364.36,364.38,363.57,363.91,10093.0,364.36,364.38,363.57,363.91,10093.0
2023-04-12 15:45:00,363.79,364.56,363.51,363.66,12991.0,363.79,364.56,363.51,363.66,12991.0
2023-04-12 15:50:00,363.54,363.74,363.29,363.33,22106.0,363.54,363.74,363.29,363.33,22106.0
2023-04-12 15:55:00,363.31,363.71,363.11,363.6,40395.0,363.31,363.71,363.11,363.6,40395.0
2023-04-13 09:30:00,365.8,366.39,365.01,365.67,15574.0,365.8,366.39,365.01,365.67,15574.0
2023-04-13 09:35:00,365.76,366.34,365.11,365.45,23024.0,365.76,366.34,365.11,365.45,23024.0
2023-04-13 09:40:00,365.13,365.51,364.46,364.88,18224.0,365.13,365.51,364.46,364.88,18224.0
2023-04-13 09:45:00,365.1,365.13,364.25,365.13,2375.0,365.1,365.13,364.25,365.13,2375.0
2023-04-13 09:50:00,364.81,365.1,364.1,364.13,11122.0,364.81,365.1,364.1,364.13,11122.0
2023-04-13 09:55:00,364.48,364.51,363.5,363.78,3894.0,364.48,364.51,363.5,363.78,3894.0
2023-04-13 10:00:00,363.96,364.06,363.78,363.89,1518.0,363.96,364.06,363.78,363.89,1518.0
2023-04-13 10:05:00,364.07,365.4,364.07,365.1,6433.0,364.07,365.4,364.07,365.1,6433.0
2023-04-13 10:10:00,365.1,365.53,364.93,365.4,12652.0,365.1,365.53,364.93,365.4,12652.0
2023-04-13 10:15:00,365.45,365.75,364.88,365.75,8052.0,365.45,365.75,364.88,365.75,8052.0
2023-04-13 10:20:00,365.57,365.7,365.43,365.55,6141.0,365.57,365.7,365.43,365.55,6141.0
2023-04-13 10:25:00,365.57,365.57,364.9,365.37,3436.0,365.57,365.57,364.9,365.37,3436.0
2023-04-13 10:30:00,365.52,365.52,364.22,364.78,5525.0,365.52,365.52,364.22,364.78,5525.0
2023-04-13 10:35:00,364.81,365.41,364.81,365.39,1867.0,364.81,365.41,364.81,365.39,1867.0
2023-04-13 10:40:00,365.17,365.33,365.05,365.22,2771.0,365.17,365.33,365.05,365.22,2771.0
2023-04-13 10:45:00,365.22,365.51,365.1,365.51,2522.0,365.22,365.51,365.1,365.51,2522.0
2023-04-13 10:50:00,365.38,366.69,365.38,366.69,6848.0,365.38,366.69,365.38,366.69,6848.0
2023-04-13 10:55:00,366.69,366.86,365.7,365.71,5853.0,366.69,366.86,365.7,365.71,5853.0
2023-04-13 11:00:00,365.85,366.46,365.78,366.06,2787.0,365.85,366.46,365.78,366.06,2787.0
2023-04-13 11:05:00,366.31,366.56,365.93,366.36,5068.0,366.31,366.56,365.93,366.36,5068.0
2023-04-13 11:10:00,366.2,366.21,365.63,365.64,2300.0,366.2,366.21,365.63,365.64,2300.0
2023-04-13 11:15:00,365.72,365.75,365.36,365.5,3046.0,365.72,365.75,365.36,365.5,3046.0
2023-04-13 11:20:00,365.57,366.05,365.56,365.92,8449.0,365.57,366.05,365.56,365.92,8449.0
2023-04-13 11:25:00,365.92,366.11,365.91,366.04,9332.0,365.92,366.11,365.91,366.04,9332.0
2023-04-13 11:30:00,366.1,366.19,365.53,365.53,4931.0,366.1,366.19,365.53,365.53,4931.0
2023-04-13 11:35:00,365.62,366.24,365.51,366.24,1941.0,365.62,366.24,365.51,366.24,1941.0
2023-04-13 11:40:00,366.48,366.49,366.23,366.3,4701.0,366.48,366.49,366.23,366.3,4701.0
2023-04-13 11:45:00,366.3,366.51,366.21,366.24,1449.0,366.3,366.51,366.21,366.24,1449.0
2023-04-13 11:50:00,366.08,366.45,365.91,365.91,4157.0,366.08,366.45,365.91,365.91,4157.0
2023-04-13 11:55:00,365.93,366.47,365.91,366.43,4240.0,365.93,366.47,365.91,366.43,4240.0
2023-04-13 12:00:00,366.45,366.8,366.45,366.56,4254.0,366.45,366.8,366.45,366.56,4254.0
2023-04-13 12:05:00,366.47,366.84,366.46,366.49,5475.0,366.47,366.84,366.46,366.49,5475.0
2023-04-13 12:10:00,366.6,366.6,365.77,365.78,10319.0,366.6,366.6,365.77,365.78,10319.0
2023-04-13 12:15:00,365.63,366.28,365.63,365.93,6390.0,365.63,366.28,365.63,365.93,6390.0
2023-04-13 12:20:00,366.17,366.7,366.17,366.69,1758.0,366.17,366.7,366.17,366.69,1758.0
2023-04-13 12:25:00,366.59,366.61,366.26,366.32,6145.0,366.59,366.61,366.26,366.32,6145.0
2023-04-13 12:30:00,366.02,366.31,365.99,366.31,1601.0,366.02,366.31,365.99,366.31,1601.0
2023-04-13 12:35:00,366.24,366.25,366.18,366.18,600.0,366.24,366.25,366.18,366.18,600.0
2023-04-13 12:40:00,366.27,366.43,365.85,366.2,3886.0,366.27,366.43,365.85,366.2,3886.0
2023-04-13 12:45:00,366.2,366.2,365.97,366.11,1070.0,366.2,366.2,365.97,366.11,1070.0
2023-04-13 12:50:00,366.11,366.23,365.5,365.63,2114.0,366.11,366.23,365.5,365.63,2114.0
2023-04-13 12:55:00,365.63,365.67,365.4,365.42,5290.0,365.63,365.67,365.4,365.42,5290.0
2023-04-13 13:00:00,365.41,365.42,364.64,364.73,4783.0,365.41,365.42,364.64,364.73,4783.0
2023-04-13 13:05:00,364.75,365.21,364.75,365.19,2467.0,364.75,365.21,364.75,365.19,2467.0
2023-04-13 13:10:00,365.11,365.43,365.1,365.16,2997.0,365.11,365.43,365.1,365.16,2997.0
2023-04-13 13:15:00,365.13,365.45,365.13,365.3,1522.0,365.13,365.45,365.13,365.3,1522.0
2023-04-13 13:20:00,365.16,365.34,365.03,365.23,8724.0,365.16,365.34,365.03,365.23,8724.0
2023-04-13 13:25:00,365.26,365.26,364.69,364.94,4276.0,365.26,365.26,364.69,364.94,4276.0
2023-04-13 13:30:00,365.04,365.04,364.68,364.87,1841.0,365.04,365.04,364.68,364.87,1841.0
2023-04-13 13:35:00,364.79,364.96,364.79,364.8,795.0,364.79,364.96,364.79,364.8,795.0
2023-04-13 13:40:00,364.94,365.64,364.94,365.47,5167.0,364.94,365.64,364.94,365.47,5167.0
2023-04-13 13:45:00,365.46,365.8,365.41,365.75,2447.0,365.46,365.8,365.41,365.75,2447.0
2023-04-13 13:50:00,365.9,365.98,365.7,365.95,2796.0,365.9,365.98,365.7,365.95,2796.0
2023-04-13 13:55:00,365.82,365.9,365.71,365.9,1637.0,365.82,365.9,365.71,365.9,1637.0
2023-04-13 14:00:00,365.91,366.1,365.85,366.06,2600.0,365.91,366.1,365.85,366.06,2600.0
2023-04-13 14:05:00,366.1,366.25,365.99,366.1,2859.0,366.1,366.25,365.99,366.1,2859.0
2023-04-13 14:10:00,366.02,366.2,365.99,365.99,2702.0,366.02,366.2,365.99,365.99,2702.0
2023-04-13 14:15:00,366.06,366.25,366.02,366.16,1972.0,366.06,366.25,366.02,366.16,1972.0
2023-04-13 14:20:00,366.11,366.27,365.9,366.27,3216.0,366.11,366.27,365.9,366.27,3216.0
2023-04-13 14:25:00,366.17,366.34,366.17,366.23,1533.0,366.17,366.34,366.17,366.23,1533.0
2023-04-13 14:30:00,366.19,366.2,365.94,366.06,2367.0,366.19,366.2,365.94,366.06,2367.0
2023-04-13 14:35:00,366.02,366.34,365.91,366.11,2775.0,366.02,366.34,365.91,366.11,2775.0
2023-04-13 14:40:00,366.09,366.24,365.93,366.15,6147.0,366.09,366.24,365.93,366.15,6147.0
2023-04-13 14:45:00,366.16,366.49,366.11,366.25,2606.0,366.16,366.49,366.11,366.25,2606.0
2023-04-13 14:50:00,366.33,366.71,366.2,366.57,4060.0,366.33,366.71,366.2,366.57,4060.0
2023-04-13 14:55:00,366.65,366.65,366.32,366.47,4512.0,366.65,366.65,366.32,366.47,4512.0
2023-04-13 15:00:00,366.54,366.54,366.26,366.4,10034.0,366.54,366.54,366.26,366.4,10034.0
2023-04-13 15:05:00,366.45,366.49,366.18,366.34,8053.0,366.45,366.49,366.18,366.34,8053.0
2023-04-13 15:10:00,366.53,366.53,365.94,365.94,4980.0,366.53,366.53,365.94,365.94,4980.0
2023-04-13 15:15:00,365.94,365.94,365.63,365.84,3226.0,365.94,365.94,365.63,365.84,3226.0
2023-04-13 15:20:00,365.94,366.11,365.46,365.53,3870.0,365.94,366.11,365.46,365.53,3870.0
2023-04-13 15:25:00,365.46,365.63,365.21,365.41,2553.0,365.46,365.63,365.21,365.41,2553.0
2023-04-13 15:30:00,365.32,365.32,365.13,365.17,8182.0,365.32,365.32,365.13,365.17,8182.0
2023-04-13 15:35:00,365.11,365.24,364.79,365.07,9137.0,365.11,365.24,364.79,365.07,9137.0
2023-04-13 15:40:00,365.14,365.14,364.85,364.98,5411.0,365.14,365.14,364.85,364.98,5411.0
2023-04-13 15:45:00,365.01,365.01,364.53,364.58,9270.0,365.01,365.01,364.53,364.58,9270.0
2023-04-13 15:50:00,364.5,364.6,363.8,363.8,38235.0,364.5,364.6,363.8,363.8,38235.0
2023-04-13 15:55:00,363.78,364.46,363.71,364.45,53893.0,363.78,364.46,363.71,364.45,53893.0
2023-04-14 09:30:00,364.0,365.72,363.86,365.23,19255.0,364.0,365.72,363.86,365.23,19255.0
2023-04-14 09:35:00,365.09,367.36,364.96,366.7,25283.0,365.09,367.36,364.96,366.7,25283.0
2023-04-14 09:40:00,366.89,367.88,366.65,367.33,17854.0,366.89,367.88,366.65,367.33,17854.0
2023-04-14 09:45:00,367.29,368.61,367.29,368.56,14234.0,367.29,368.61,367.29,368.56,14234.0
2023-04-14 09:50:00,368.52,368.85,368.35,368.53,10504.0,368.52,368.85,368.35,368.53,10504.0
2023-04-14 09:55:00,368.56,368.59,367.92,367.92,4600.0,368.56,368.59,367.92,367.92,4600.0
2023-04-14 10:00:00,367.93,368.16,366.88,368.16,5659.0,367.93,368.16,366.88,368.16,5659.0
2023-04-14 10:05:00,367.64,367.68,366.3,366.76,8120.0,367.64,367.68,366.3,366.76,8120.0
2023-04-14 10:10:00,366.57,367.36,366.52,366.66,4503.0,366.57,367.36,366.52,366.66,4503.0
2023-04-14 10:15:00,366.64,367.24,365.86,365.98,11912.0,366.64,367.24,365.86,365.98,11912.0
2023-04-14 10:20:00,365.92,366.5,365.33,365.59,6438.0,365.92,366.5,365.33,365.59,6438.0
2023-04-14 10:25:00,365.89,366.65,365.81,366.48,7241.0,365.89,366.65,365.81,366.48,7241.0
2023-04-14 10:30:00,366.48,366.81,365.93,366.24,7008.0,366.48,366.81,365.93,366.24,7008.0
2023-04-14 10:35:00,366.14,366.27,365.89,366.27,1702.0,366.14,366.27,365.89,366.27,1702.0
2023-04-14 10:40:00,366.11,366.39,365.46,366.39,5519.0,366.11,366.39,365.46,366.39,5519.0
2023-04-14 10:45:00,366.21,366.31,365.76,366.03,11600.0,366.21,366.31,365.76,366.03,11600.0
2023-04-14 10:50:00,366.05,366.23,365.54,365.56,15637.0,366.05,366.23,365.54,365.56,15637.0
2023-04-14 10:55:00,365.56,365.99,365.15,365.78,11670.0,365.56,365.99,365.15,365.78,11670.0
2023-04-14 11:00:00,365.73,365.87,365.11,365.18,6728.0,365.73,365.87,365.11,365.18,6728.0
2023-04-14 11:05:00,365.12,365.35,364.83,365.35,4323.0,365.12,365.35,364.83,365.35,4323.0
2023-04-14 11:10:00,365.24,366.2,365.24,366.2,4200.0,365.24,366.2,365.24,366.2,4200.0
2023-04-14 11:15:00,366.18,366.51,366.17,366.19,4713.0,366.18,366.51,366.17,366.19,4713.0
2023-04-14 11:20:00,366.34,366.49,365.65,365.69,3529.0,366.34,366.49,365.65,365.69,3529.0
2023-04-14 11:25:00,365.26,365.26,364.79,364.92,2492.0,365.26,365.26,364.79,364.92,2492.0
2023-04-14 11:30:00,365.07,365.33,364.81,365.17,5549.0,365.07,365.33,364.81,365.17,5549.0
2023-04-14 11:35:00,365.05,365.33,364.73,364.89,10225.0,365.05,365.33,364.73,364.89,10225.0
2023-04-14 11:40:00,364.96,365.01,364.75,365.0,4406.0,364.96,365.01,364.75,365.0,4406.0
2023-04-14 11:45:00,365.0,365.44,364.99,365.28,6452.0,365.0,365.44,364.99,365.28,6452.0
2023-04-14 11:50:00,365.12,365.19,364.92,364.93,3445.0,365.12,365.19,364.92,364.93,3445.0
2023-04-14 11:55:00,364.89,365.4,364.67,365.4,4288.0,364.89,365.4,364.67,365.4,4288.0
2023-04-14 12:00:00,365.34,365.43,364.96,365.19,2735.0,365.34,365.43,364.96,365.19,2735.0
2023-04-14 12:05:00,365.3,365.47,364.78,365.21,2470.0,365.3,365.47,364.78,365.21,2470.0
2023-04-14 12:10:00,365.5,365.51,365.01,365.1,2684.0,365.5,365.51,365.01,365.1,2684.0
2023-04-14 12:15:00,365.26,365.55,365.26,365.41,8638.0,365.26,365.55,365.26,365.41,8638.0
2023-04-14 12:20:00,365.38,365.7,365.24,365.55,4086.0,365.38,365.7,365.24,365.55,4086.0
2023-04-14 12:25:00,365.73,365.73,365.52,365.73,1398.0,365.73,365.73,365.52,365.73,1398.0
2023-04-14 12:30:00,365.65,365.78,365.4,365.78,2266.0,365.65,365.78,365.4,365.78,2266.0
2023-04-14 12:35:00,365.81,365.83,365.14,365.18,5193.0,365.81,365.83,365.14,365.18,5193.0
2023-04-14 12:40:00,365.12,365.34,364.85,364.85,1514.0,365.12,365.34,364.85,364.85,1514.0
2023-04-14 12:45:00,364.83,364.85,364.57,364.69,2353.0,364.83,364.85,364.57,364.69,2353.0
2023-04-14 12:50:00,364.68,364.91,364.59,364.62,1878.0,364.68,364.91,364.59,364.62,1878.0
2023-04-14 12:55:00,364.51,364.82,364.46,364.62,1200.0,364.51,364.82,364.46,364.62,1200.0
2023-04-14 13:00:00,364.71,365.3,364.71,365.3,1600.0,364.71,365.3,364.71,365.3,1600.0
2023-04-14 13:05:00,365.22,365.42,364.98,365.04,2986.0,365.22,365.42,364.98,365.04,2986.0
2023-04-14 13:10:00,365.19,365.73,365.19,365.72,2600.0,365.19,365.73,365.19,365.72,2600.0
2023-04-14 13:15:00,365.6,366.02,365.6,366.01,2897.0,365.6,366.02,365.6,366.01,2897.0
2023-04-14 13:20:00,365.96,366.1,365.37,365.55,3146.0,365.96,366.1,365.37,365.55,3146.0
2023-04-14 13:25:00,365.46,365.68,365.26,365.31,1574.0,365.46,365.68,365.26,365.31,1574.0
2023-04-14 13:30:00,365.19,365.28,364.74,365.02,2122.0,365.19,365.28,364.74,365.02,2122.0
2023-04-14 13:35:00,365.11,365.3,365.05,365.29,1985.0,365.11,365.3,365.05,365.29,1985.0
2023-04-14 13:40:00,365.36,365.81,365.11,365.52,3369.0,365.36,365.81,365.11,365.52,3369.0
2023-04-14 13:45:00,365.51,365.67,365.31,365.65,2300.0,365.51,365.67,365.31,365.65,2300.0
2023-04-14 13:50:00,365.59,365.83,365.45,365.78,5098.0,365.59,365.83,365.45,365.78,5098.0
2023-04-14 13:55:00,365.9,366.32,365.9,366.27,6478.0,365.9,366.32,365.9,366.27,6478.0
2023-04-14 14:00:00,366.31,366.33,365.59,365.6,3200.0,366.31,366.33,365.59,365.6,3200.0
2023-04-14 14:05:00,365.55,365.96,365.46,365.79,2120.0,365.55,365.96,365.46,365.79,2120.0
2023-04-14 14:10:00,365.89,366.03,365.77,365.96,2100.0,365.89,366.03,365.77,365.96,2100.0
2023-04-14 14:15:00,366.04,366.16,365.83,365.88,2090.0,366.04,366.16,365.83,365.88,2090.0
2023-04-14 14:20:00,366.0,366.5,365.89,366.44,3099.0,366.0,366.5,365.89,366.44,3099.0
2023-04-14 14:25:00,366.41,367.14,366.28,367.14,6381.0,366.41,367.14,366.28,367.14,6381.0
2023-04-14 14:30:00,367.04,367.18,366.75,366.86,4624.0,367.04,367.18,366.75,366.86,4624.0
2023-04-14 14:35:00,366.87,366.99,366.52,366.93,9181.0,366.87,366.99,366.52,366.93,9181.0
2023-04-14 14:40:00,366.95,367.28,366.73,367.27,6518.0,366.95,367.28,366.73,367.27,6518.0
2023-04-14 14:45:00,367.36,367.38,367.04,367.24,6610.0,367.36,367.38,367.04,367.24,6610.0
2023-04-14 14:50:00,367.24,367.41,366.91,367.07,4290.0,367.24,367.41,366.91,367.07,4290.0
2023-04-14 14:55:00,367.15,367.56,367.15,367.56,4781.0,367.15,367.56,367.15,367.56,4781.0
2023-04-14 15:00:00,367.43,367.48,367.01,367.1,2625.0,367.43,367.48,367.01,367.1,2625.0
2023-04-14 15:05:00,367.12,367.12,366.79,366.93,5135.0,367.12,367.12,366.79,366.93,5135.0
2023-04-14 15:10:00,366.97,367.07,366.43,366.53,7891.0,366.97,367.07,366.43,366.53,7891.0
2023-04-14 15:15:00,366.43,366.88,366.29,366.83,8061.0,366.43,366.88,366.29,366.83,8061.0
2023-04-14 15:20:00,366.72,367.64,366.5,367.56,11332.0,366.72,367.64,366.5,367.56,11332.0
2023-04-14 15:25:00,367.61,368.24,367.61,368.1,17175.0,367.61,368.24,367.61,368.1,17175.0
2023-04-14 15:30:00,368.14,368.48,367.95,368.31,22088.0,368.14,368.48,367.95,368.31,22088.0
2023-04-14 15:35:00,368.3,368.42,368.07,368.36,9424.0,368.3,368.42,368.07,368.36,9424.0
2023-04-14 15:40:00,368.38,368.8,368.13,368.72,10966.0,368.38,368.8,368.13,368.72,10966.0
2023-04-14 15:45:00,368.72,369.14,368.72,369.08,22298.0,368.72,369.14,368.72,369.08,22298.0
2023-04-14 15:50:00,369.03,369.03,367.58,367.94,20149.0,369.03,369.03,367.58,367.94,20149.0
2023-04-14 15:55:00,367.8,368.43,367.75,368.32,34292.0,367.8,368.43,367.75,368.32,34292.0
2023-04-17 09:30:00,369.4,371.75,369.4,371.05,61557.0,369.4,371.75,369.4,371.05,61557.0
2023-04-17 09:35:00,370.77,372.85,370.75,371.95,49256.0,370.77,372.85,370.75,371.95,49256.0
2023-04-17 09:40:00,372.02,373.41,371.93,373.08,58736.0,372.02,373.41,371.93,373.08,58736.0
2023-04-17 09:45:00,373.22,373.4,371.05,371.77,82267.0,373.22,373.4,371.05,371.77,82267.0
2023-04-17 09:50:00,372.0,372.8,371.16,371.23,52967.0,372.0,372.8,371.16,371.23,52967.0
2023-04-17 09:55:00,371.37,372.47,370.54,371.34,63988.0,371.37,372.47,370.54,371.34,63988.0
2023-04-17 10:00:00,371.34,372.39,371.21,371.58,22900.0,371.34,372.39,371.21,371.58,22900.0
2023-04-17 10:05:00,371.41,371.66,371.0,371.13,45023.0,371.41,371.66,371.0,371.13,45023.0
2023-04-17 10:10:00,371.24,371.68,371.24,371.61,27793.0,371.24,371.68,371.24,371.61,27793.0
2023-04-17 10:15:00,371.62,371.7,371.0,371.0,22844.0,371.62,371.7,371.0,371.0,22844.0
2023-04-17 10:20:00,371.06,371.85,371.0,371.67,18970.0,371.06,371.85,371.0,371.67,18970.0
2023-04-17 10:25:00,371.55,372.0,371.21,371.73,53817.0,371.55,372.0,371.21,371.73,53817.0
2023-04-17 10:30:00,371.73,371.73,370.61,370.74,25302.0,371.73,371.73,370.61,370.74,25302.0
2023-04-17 10:35:00,370.82,371.37,369.56,370.53,44606.0,370.82,371.37,369.56,370.53,44606.0
2023-04-17 10:40:00,370.47,370.48,369.06,369.38,18051.0,370.47,370.48,369.06,369.38,18051.0
2023-04-17 10:45:00,369.34,369.75,369.16,369.3,6100.0,369.34,369.75,369.16,369.3,6100.0
2023-04-17 10:50:00,369.19,369.48,368.56,368.91,9889.0,369.19,369.48,368.56,368.91,9889.0
2023-04-17 10:55:00,368.83,369.31,368.7,369.2,7983.0,368.83,369.31,368.7,369.2,7983.0
2023-04-17 11:00:00,369.05,369.2,367.92,368.1,17972.0,369.05,369.2,367.92,368.1,17972.0
2023-04-17 11:05:00,368.23,368.84,368.22,368.68,7304.0,368.23,368.84,368.22,368.68,7304.0
2023-04-17 11:10:00,368.55,368.62,368.4,368.62,4377.0,368.55,368.62,368.4,368.62,4377.0
2023-04-17 11:15:00,368.66,368.71,368.23,368.35,3818.0,368.66,368.71,368.23,368.35,3818.0
2023-04-17 11:20:00,368.14,368.77,367.92,368.56,8443.0,368.14,368.77,367.92,368.56,8443.0
2023-04-17 11:25:00,368.72,369.0,367.95,367.95,6530.0,368.72,369.0,367.95,367.95,6530.0
2023-04-17 11:30:00,367.96,367.97,366.99,367.47,20377.0,367.96,367.97,366.99,367.47,20377.0
2023-04-17 11:35:00,367.44,368.06,367.25,368.06,6676.0,367.44,368.06,367.25,368.06,6676.0
2023-04-17 11:40:00,367.94,368.47,367.87,368.3,8594.0,367.94,368.47,367.87,368.3,8594.0
2023-04-17 11:45:00,368.34,368.46,368.21,368.37,3099.0,368.34,368.46,368.21,368.37,3099.0
2023-04-17 11:50:00,368.4,368.43,368.17,368.42,3100.0,368.4,368.43,368.17,368.42,3100.0
2023-04-17 11:55:00,368.41,368.51,368.02,368.37,5333.0,368.41,368.51,368.02,368.37,5333.0
2023-04-17 12:00:00,368.28,368.62,368.09,368.52,5044.0,368.28,368.62,368.09,368.52,5044.0
2023-04-17 12:05:00,368.36,368.51,368.02,368.29,4703.0,368.36,368.51,368.02,368.29,4703.0
2023-04-17 12:10:00,368.3,368.3,367.86,367.87,1685.0,368.3,368.3,367.86,367.87,1685.0
2023-04-17 12:15:00,368.03,368.16,367.78,367.99,2479.0,368.03,368.16,367.78,367.99,2479.0
2023-04-17 12:20:00,367.97,368.02,367.53,367.53,4789.0,367.97,368.02,367.53,367.53,4789.0
2023-04-17 12:25:00,367.79,368.15,367.79,368.02,1521.0,367.79,368.15,367.79,368.02,1521.0
2023-04-17 12:30:00,368.02,368.14,367.78,367.94,2200.0,368.02,368.14,367.78,367.94,2200.0
2023-04-17 12:35:00,367.8,368.29,367.8,368.29,2061.0,367.8,368.29,367.8,368.29,2061.0
2023-04-17 12:40:00,368.24,368.63,368.23,368.39,3619.0,368.24,368.63,368.23,368.39,3619.0
2023-04-17 12:45:00,368.4,368.45,368.05,368.17,3511.0,368.4,368.45,368.05,368.17,3511.0
2023-04-17 12:50:00,368.1,368.31,368.05,368.05,3077.0,368.1,368.31,368.05,368.05,3077.0
2023-04-17 12:55:00,368.22,368.49,368.22,368.49,755.0,368.22,368.49,368.22,368.49,755.0
2023-04-17 13:00:00,368.56,371.39,368.42,370.0,50065.0,368.56,371.39,368.42,370.0,50065.0
2023-04-17 13:05:00,370.17,370.26,368.76,369.25,20224.0,370.17,370.26,368.76,369.25,20224.0
2023-04-17 13:10:00,369.17,369.9,369.07,369.65,4598.0,369.17,369.9,369.07,369.65,4598.0
2023-04-17 13:15:00,369.7,369.89,369.28,369.28,2659.0,369.7,369.89,369.28,369.28,2659.0
2023-04-17 13:20:00,369.28,369.62,368.88,368.97,4648.0,369.28,369.62,368.88,368.97,4648.0
2023-04-17 13:25:00,368.95,369.15,368.9,368.91,1600.0,368.95,369.15,368.9,368.91,1600.0
2023-04-17 13:30:00,369.1,369.12,368.81,369.0,1594.0,369.1,369.12,368.81,369.0,1594.0
2023-04-17 13:35:00,368.84,369.1,368.79,368.95,2800.0,368.84,369.1,368.79,368.95,2800.0
2023-04-17 13:40:00,368.8,368.8,368.32,368.43,1690.0,368.8,368.8,368.32,368.43,1690.0
2023-04-17 13:45:00,368.4,368.49,368.33,368.42,2024.0,368.4,368.49,368.33,368.42,2024.0
2023-04-17 13:50:00,368.36,368.41,368.28,368.38,1440.0,368.36,368.41,368.28,368.38,1440.0
2023-04-17 13:55:00,368.29,368.35,367.73,367.73,3800.0,368.29,368.35,367.73,367.73,3800.0
2023-04-17 14:00:00,367.89,368.08,367.65,367.98,5195.0,367.89,368.08,367.65,367.98,5195.0
2023-04-17 14:05:00,367.96,368.05,367.56,367.59,2840.0,367.96,368.05,367.56,367.59,2840.0
2023-04-17 14:10:00,367.66,367.98,367.66,367.81,2214.0,367.66,367.98,367.66,367.81,2214.0
2023-04-17 14:15:00,367.76,367.91,367.65,367.86,1660.0,367.76,367.91,367.65,367.86,1660.0
2023-04-17 14:20:00,367.91,368.51,367.91,368.51,3643.0,367.91,368.51,367.91,368.51,3643.0
2023-04-17 14:25:00,368.36,368.42,368.05,368.05,2876.0,368.36,368.42,368.05,368.05,2876.0
2023-04-17 14:30:00,368.05,368.17,367.83,368.05,2994.0,368.05,368.17,367.83,368.05,2994.0
2023-04-17 14:35:00,368.09,368.09,367.88,368.0,1600.0,368.09,368.09,367.88,368.0,1600.0
2023-04-17 14:40:00,367.94,368.53,367.94,368.28,4200.0,367.94,368.53,367.94,368.28,4200.0
2023-04-17 14:45:00,368.29,368.49,368.21,368.37,2413.0,368.29,368.49,368.21,368.37,2413.0
2023-04-17 14:50:00,368.47,368.47,368.03,368.27,10690.0,368.47,368.47,368.03,368.27,10690.0
2023-04-17 14:55:00,368.27,368.35,368.11,368.19,5371.0,368.27,368.35,368.11,368.19,5371.0
2023-04-17 15:00:00,368.19,368.2,368.05,368.06,4522.0,368.19,368.2,368.05,368.06,4522.0
2023-04-17 15:05:00,368.06,368.85,368.05,368.58,5969.0,368.06,368.85,368.05,368.58,5969.0
2023-04-17 15:10:00,368.58,368.6,368.41,368.58,3991.0,368.58,368.6,368.41,368.58,3991.0
2023-04-17 15:15:00,368.67,369.04,368.59,368.89,7811.0,368.67,369.04,368.59,368.89,7811.0
2023-04-17 15:20:00,368.94,369.07,368.48,368.63,4862.0,368.94,369.07,368.48,368.63,4862.0
2023-04-17 15:25:00,368.73,368.73,368.28,368.41,2812.0,368.73,368.73,368.28,368.41,2812.0
2023-04-17 15:30:00,368.34,368.49,368.15,368.29,4942.0,368.34,368.49,368.15,368.29,4942.0
2023-04-17 15:35:00,368.17,368.3,367.79,367.79,7523.0,368.17,368.3,367.79,367.79,7523.0
2023-04-17 15:40:00,367.87,368.03,367.7,368.03,10101.0,367.87,368.03,367.7,368.03,10101.0
2023-04-17 15:45:00,367.91,367.92,367.57,367.87,12643.0,367.91,367.92,367.57,367.87,12643.0
2023-04-17 15:50:00,367.93,368.08,367.62,367.99,23024.0,367.93,368.08,367.62,367.99,23024.0
2023-04-17 15:55:00,368.1,368.55,368.09,368.33,43284.0,368.1,368.55,368.09,368.33,43284.0
2023-04-18 09:30:00,372.1,373.5,371.71,372.53,55704.0,372.1,373.5,371.71,372.53,55704.0
2023-04-18 09:35:00,372.66,372.9,371.08,372.49,20995.0,372.66,372.9,371.08,372.49,20995.0
2023-04-18 09:40:00,372.49,373.33,372.22,372.47,33722.0,372.49,373.33,372.22,372.47,33722.0
2023-04-18 09:45:00,372.59,372.76,372.0,372.15,16631.0,372.59,372.76,372.0,372.15,16631.0
2023-04-18 09:50:00,372.15,372.32,371.21,371.63,29406.0,372.15,372.32,371.21,371.63,29406.0
2023-04-18 09:55:00,371.3,371.67,370.3,371.1,15916.0,371.3,371.67,370.3,371.1,15916.0
2023-04-18 10:00:00,371.23,371.67,370.78,371.21,13116.0,371.23,371.67,370.78,371.21,13116.0
2023-04-18 10:05:00,371.14,371.38,370.63,371.08,7597.0,371.14,371.38,370.63,371.08,7597.0
2023-04-18 10:10:00,370.96,371.97,370.81,371.84,9453.0,370.96,371.97,370.81,371.84,9453.0
2023-04-18 10:15:00,371.9,372.68,371.79,372.0,15138.0,371.9,372.68,371.79,372.0,15138.0
2023-04-18 10:20:00,372.35,372.6,372.13,372.28,7269.0,372.35,372.6,372.13,372.28,7269.0
2023-04-18 10:25:00,372.22,372.38,371.04,371.24,7185.0,372.22,372.38,371.04,371.24,7185.0
2023-04-18 10:30:00,371.17,371.34,370.55,370.67,9751.0,371.17,371.34,370.55,370.67,9751.0
2023-04-18 10:35:00,370.72,371.34,370.58,370.89,10187.0,370.72,371.34,370.58,370.89,10187.0
2023-04-18 10:40:00,370.92,371.15,370.68,371.15,5796.0,370.92,371.15,370.68,371.15,5796.0
2023-04-18 10:45:00,371.28,371.43,370.72,370.9,16970.0,371.28,371.43,370.72,370.9,16970.0
2023-04-18 10:50:00,370.67,370.86,370.16,370.72,10322.0,370.67,370.86,370.16,370.72,10322.0
2023-04-18 10:55:00,370.72,371.15,370.72,371.13,18288.0,370.72,371.15,370.72,371.13,18288.0
2023-04-18 11:00:00,371.18,371.48,370.95,371.12,5815.0,371.18,371.48,370.95,371.12,5815.0
2023-04-18 11:05:00,370.85,371.57,370.85,370.94,7212.0,370.85,371.57,370.85,370.94,7212.0
2023-04-18 11:10:00,370.82,371.47,370.81,370.82,4177.0,370.82,371.47,370.81,370.82,4177.0
2023-04-18 11:15:00,370.68,370.68,370.23,370.37,2750.0,370.68,370.68,370.23,370.37,2750.0
2023-04-18 11:20:00,370.43,370.53,370.0,370.12,4597.0,370.43,370.53,370.0,370.12,4597.0
2023-04-18 11:25:00,370.1,370.74,369.95,370.59,5489.0,370.1,370.74,369.95,370.59,5489.0
2023-04-18 11:30:00,370.77,371.05,370.61,370.72,2947.0,370.77,371.05,370.61,370.72,2947.0
2023-04-18 11:35:00,370.74,370.8,369.73,369.73,4830.0,370.74,370.8,369.73,369.73,4830.0
2023-04-18 11:40:00,369.55,370.45,369.53,370.3,10015.0,369.55,370.45,369.53,370.3,10015.0
2023-04-18 11:45:00,370.14,370.14,369.8,369.86,2481.0,370.14,370.14,369.8,369.86,2481.0
2023-04-18 11:50:00,370.11,370.11,369.68,370.05,3092.0,370.11,370.11,369.68,370.05,3092.0
2023-04-18 11:55:00,370.04,370.4,369.85,370.4,4600.0,370.04,370.4,369.85,370.4,4600.0
2023-04-18 12:00:00,370.4,371.34,370.28,370.92,14786.0,370.4,371.34,370.28,370.92,14786.0
2023-04-18 12:05:00,370.77,371.37,370.77,371.31,8533.0,370.77,371.37,370.77,371.31,8533.0
2023-04-18 12:10:00,371.19,371.42,371.09,371.14,5363.0,371.19,371.42,371.09,371.14,5363.0
2023-04-18 12:15:00,371.05,371.26,370.85,371.07,5281.0,371.05,371.26,370.85,371.07,5281.0
2023-04-18 12:20:00,371.12,371.16,370.96,370.96,1901.0,371.12,371.16,370.96,370.96,1901.0
2023-04-18 12:25:00,370.96,371.33,370.96,371.32,3213.0,370.96,371.33,370.96,371.32,3213.0
2023-04-18 12:30:00,371.45,371.45,371.26,371.32,3814.0,371.45,371.45,371.26,371.32,3814.0
2023-04-18 12:35:00,371.36,371.36,370.83,370.83,3100.0,371.36,371.36,370.83,370.83,3100.0
2023-04-18 12:40:00,370.88,371.13,370.64,371.01,7773.0,370.88,371.13,370.64,371.01,7773.0
2023-04-18 12:45:00,370.92,371.09,370.68,371.09,2400.0,370.92,371.09,370.68,371.09,2400.0
2023-04-18 12:50:00,370.94,371.0,370.29,370.48,7709.0,370.94,371.0,370.29,370.48,7709.0
2023-04-18 12:55:00,370.61,370.63,370.32,370.5,2160.0,370.61,370.63,370.32,370.5,2160.0
2023-04-18 13:00:00,370.43,370.89,370.35,370.89,9962.0,370.43,370.89,370.35,370.89,9962.0
2023-04-18 13:05:00,370.87,371.18,370.8,371.18,5932.0,370.87,371.18,370.8,371.18,5932.0
2023-04-18 13:10:00,371.2,371.28,370.85,370.85,4871.0,371.2,371.28,370.85,370.85,4871.0
2023-04-18 13:15:00,370.85,370.94,370.55,370.58,6500.0,370.85,370.94,370.55,370.58,6500.0
2023-04-18 13:20:00,370.57,371.07,370.56,370.97,5800.0,370.57,371.07,370.56,370.97,5800.0
2023-04-18 13:25:00,370.93,371.15,370.88,370.98,4211.0,370.93,371.15,370.88,370.98,4211.0
2023-04-18 13:30:00,370.97,371.69,370.95,371.69,7604.0,370.97,371.69,370.95,371.69,7604.0
2023-04-18 13:35:00,371.69,372.01,371.69,371.88,4788.0,371.69,372.01,371.69,371.88,4788.0
2023-04-18 13:40:00,371.92,372.44,371.9,372.34,5860.0,371.92,372.44,371.9,372.34,5860.0
2023-04-18 13:45:00,372.26,372.32,372.13,372.26,9607.0,372.26,372.32,372.13,372.26,9607.0
2023-04-18 13:50:00,372.26,372.63,372.2,372.55,8549.0,372.26,372.63,372.2,372.55,8549.0
2023-04-18 13:55:00,372.54,372.56,371.54,371.55,6172.0,372.54,372.56,371.54,371.55,6172.0
2023-04-18 14:00:00,371.57,371.86,371.57,371.84,4347.0,371.57,371.86,371.57,371.84,4347.0
2023-04-18 14:05:00,371.95,372.16,371.75,372.16,6000.0,371.95,372.16,371.75,372.16,6000.0
2023-04-18 14:10:00,372.1,372.56,372.09,372.45,6356.0,372.1,372.56,372.09,372.45,6356.0
2023-04-18 14:15:00,372.38,372.52,371.96,372.29,5100.0,372.38,372.52,371.96,372.29,5100.0
2023-04-18 14:20:00,372.47,372.75,372.41,372.66,8991.0,372.47,372.75,372.41,372.66,8991.0
2023-04-18 14:25:00,372.75,373.08,372.64,372.98,10694.0,372.75,373.08,372.64,372.98,10694.0
2023-04-18 14:30:00,372.87,372.87,372.43,372.43,8138.0,372.87,372.87,372.43,372.43,8138.0
2023-04-18 14:35:00,372.47,372.82,372.47,372.77,5882.0,372.47,372.82,372.47,372.77,5882.0
2023-04-18 14:40:00,372.69,372.72,372.05,372.28,8878.0,372.69,372.72,372.05,372.28,8878.0
2023-04-18 14:45:00,372.3,372.3,371.65,371.79,7332.0,372.3,372.3,371.65,371.79,7332.0
2023-04-18 14:50:00,371.71,372.06,371.46,372.06,8766.0,371.71,372.06,371.46,372.06,8766.0
2023-04-18 14:55:00,372.06,372.27,371.99,372.22,3851.0,372.06,372.27,371.99,372.22,3851.0
2023-04-18 15:00:00,372.19,372.38,372.19,372.34,5941.0,372.19,372.38,372.19,372.34,5941.0
2023-04-18 15:05:00,372.44,372.6,372.35,372.36,7030.0,372.44,372.6,372.35,372.36,7030.0
2023-04-18 15:10:00,372.41,372.6,372.39,372.52,2250.0,372.41,372.6,372.39,372.52,2250.0
2023-04-18 15:15:00,372.47,372.47,372.14,372.19,8057.0,372.47,372.47,372.14,372.19,8057.0
2023-04-18 15:20:00,372.19,372.42,372.07,372.07,4936.0,372.19,372.42,372.07,372.07,4936.0
2023-04-18 15:25:00,372.03,372.1,371.87,372.0,7476.0,372.03,372.1,371.87,372.0,7476.0
2023-04-18 15:30:00,372.0,372.5,371.93,372.46,9337.0,372.0,372.5,371.93,372.46,9337.0
2023-04-18 15:35:00,372.45,372.5,371.91,371.99,9780.0,372.45,372.5,371.91,371.99,9780.0
2023-04-18 15:40:00,371.94,372.36,371.87,372.34,7272.0,371.94,372.36,371.87,372.34,7272.0
2023-04-18 15:45:00,372.35,372.41,371.87,372.03,11459.0,372.35,372.41,371.87,372.03,11459.0
2023-04-18 15:50:00,372.15,372.59,372.11,372.55,23622.0,372.15,372.59,372.11,372.55,23622.0
2023-04-18 15:55:00,372.44,372.91,372.42,372.42,42588.0,372.44,372.91,372.42,372.42,42588.0
2023-04-19 09:30:00,371.75,374.06,371.44,372.82,34146.0,371.75,374.06,371.44,372.82,34146.0
2023-04-19 09:35:00,372.42,372.69,371.21,372.34,8880.0,372.42,372.69,371.21,372.34,8880.0
2023-04-19 09:40:00,372.5,372.5,371.67,372.22,14939.0,372.5,372.5,371.67,372.22,14939.0
2023-04-19 09:45:00,372.33,372.85,371.85,371.85,10912.0,372.33,372.85,371.85,371.85,10912.0
2023-04-19 09:50:00,371.96,372.03,370.69,370.91,5437.0,371.96,372.03,370.69,370.91,5437.0
2023-04-19 09:55:00,370.81,371.32,370.68,371.31,5858.0,370.81,371.32,370.68,371.31,5858.0
2023-04-19 10:00:00,371.22,371.45,370.77,371.39,5236.0,371.22,371.45,370.77,371.39,5236.0
2023-04-19 10:05:00,371.3,371.87,370.84,371.79,5084.0,371.3,371.87,370.84,371.79,5084.0
2023-04-19 10:10:00,371.72,372.11,371.08,371.76,16300.0,371.72,372.11,371.08,371.76,16300.0
2023-04-19 10:15:00,371.72,371.84,371.21,371.67,6101.0,371.72,371.84,371.21,371.67,6101.0
2023-04-19 10:20:00,371.5,372.11,371.5,371.6,6803.0,371.5,372.11,371.5,371.6,6803.0
2023-04-19 10:25:00,371.61,371.97,371.37,371.85,4079.0,371.61,371.97,371.37,371.85,4079.0
2023-04-19 10:30:00,371.84,372.28,371.79,372.28,6460.0,371.84,372.28,371.79,372.28,6460.0
2023-04-19 10:35:00,372.12,372.42,372.09,372.32,4441.0,372.12,372.42,372.09,372.32,4441.0
2023-04-19 10:40:00,372.35,372.61,371.94,372.47,5048.0,372.35,372.61,371.94,372.47,5048.0
2023-04-19 10:45:00,372.55,372.55,371.93,372.03,6220.0,372.55,372.55,371.93,372.03,6220.0
2023-04-19 10:50:00,372.06,372.44,372.02,372.16,5355.0,372.06,372.44,372.02,372.16,5355.0
2023-04-19 10:55:00,372.04,372.14,371.62,371.62,2650.0,372.04,372.14,371.62,371.62,2650.0
2023-04-19 11:00:00,371.71,372.33,371.68,371.84,4050.0,371.71,372.33,371.68,371.84,4050.0
2023-04-19 11:05:00,371.9,372.39,371.75,372.27,6519.0,371.9,372.39,371.75,372.27,6519.0
2023-04-19 11:10:00,372.25,372.26,371.99,372.11,3550.0,372.25,372.26,371.99,372.11,3550.0
2023-04-19 11:15:00,372.11,372.35,371.99,372.31,13245.0,372.11,372.35,371.99,372.31,13245.0
2023-04-19 11:20:00,372.33,372.5,372.0,372.15,4160.0,372.33,372.5,372.0,372.15,4160.0
2023-04-19 11:25:00,372.17,372.37,371.9,372.24,4652.0,372.17,372.37,371.9,372.24,4652.0
2023-04-19 11:30:00,372.25,372.25,371.95,372.16,4183.0,372.25,372.25,371.95,372.16,4183.0
2023-04-19 11:35:00,372.14,372.58,372.14,372.38,6100.0,372.14,372.58,372.14,372.38,6100.0
2023-04-19 11:40:00,372.46,372.46,372.33,372.43,900.0,372.46,372.46,372.33,372.43,900.0
2023-04-19 11:45:00,372.42,372.63,372.32,372.48,6617.0,372.42,372.63,372.32,372.48,6617.0
2023-04-19 11:50:00,372.5,373.34,372.49,373.34,12107.0,372.5,373.34,372.49,373.34,12107.0
2023-04-19 11:55:00,373.31,373.4,373.21,373.25,5841.0,373.31,373.4,373.21,373.25,5841.0
2023-04-19 12:00:00,373.28,373.37,372.36,372.36,3210.0,373.28,373.37,372.36,372.36,3210.0
2023-04-19 12:05:00,372.54,372.68,372.39,372.65,3599.0,372.54,372.68,372.39,372.65,3599.0
2023-04-19 12:10:00,372.56,372.69,372.52,372.58,2381.0,372.56,372.69,372.52,372.58,2381.0
2023-04-19 12:15:00,372.58,372.8,372.47,372.5,4100.0,372.58,372.8,372.47,372.5,4100.0
2023-04-19 12:20:00,372.54,372.55,372.38,372.49,6111.0,372.54,372.55,372.38,372.49,6111.0
2023-04-19 12:25:00,372.56,372.57,372.42,372.49,4016.0,372.56,372.57,372.42,372.49,4016.0
2023-04-19 12:30:00,372.54,372.87,372.43,372.84,8035.0,372.54,372.87,372.43,372.84,8035.0
2023-04-19 12:35:00,372.87,373.03,372.57,372.58,3889.0,372.87,373.03,372.57,372.58,3889.0
2023-04-19 12:40:00,372.6,372.6,372.47,372.57,800.0,372.6,372.6,372.47,372.57,800.0
2023-04-19 12:45:00,372.54,372.62,372.48,372.57,1400.0,372.54,372.62,372.48,372.57,1400.0
2023-04-19 12:50:00,372.56,372.84,372.56,372.84,1000.0,372.56,372.84,372.56,372.84,1000.0
2023-04-19 12:55:00,372.79,372.9,372.62,372.68,2300.0,372.79,372.9,372.62,372.68,2300.0
2023-04-19 13:00:00,372.59,372.68,372.44,372.44,2800.0,372.59,372.68,372.44,372.44,2800.0
2023-04-19 13:05:00,372.44,372.8,372.43,372.8,6390.0,372.44,372.8,372.43,372.8,6390.0
2023-04-19 13:10:00,372.66,372.81,372.55,372.74,1830.0,372.66,372.81,372.55,372.74,1830.0
2023-04-19 13:15:00,372.74,372.81,372.35,372.42,4100.0,372.74,372.81,372.35,372.42,4100.0
2023-04-19 13:20:00,372.5,372.68,372.27,372.68,2000.0,372.5,372.68,372.27,372.68,2000.0
2023-04-19 13:25:00,372.62,372.81,372.46,372.79,5010.0,372.62,372.81,372.46,372.79,5010.0
2023-04-19 13:30:00,372.81,372.82,372.47,372.47,4167.0,372.81,372.82,372.47,372.47,4167.0
2023-04-19 13:35:00,372.44,372.44,372.16,372.41,2235.0,372.44,372.44,372.16,372.41,2235.0
2023-04-19 13:40:00,372.39,372.48,372.22,372.26,2980.0,372.39,372.48,372.22,372.26,2980.0
2023-04-19 13:45:00,372.26,372.39,371.85,372.09,7982.0,372.26,372.39,371.85,372.09,7982.0
2023-04-19 13:50:00,372.19,372.48,372.18,372.45,2524.0,372.19,372.48,372.18,372.45,2524.0
2023-04-19 13:55:00,372.45,372.71,372.37,372.57,3077.0,372.45,372.71,372.37,372.57,3077.0
2023-04-19 14:00:00,372.64,372.95,372.12,372.21,5247.0,372.64,372.95,372.12,372.21,5247.0
2023-04-19 14:05:00,372.22,372.39,372.11,372.11,1954.0,372.22,372.39,372.11,372.11,1954.0
2023-04-19 14:10:00,372.23,372.23,372.06,372.15,2006.0,372.23,372.23,372.06,372.15,2006.0
2023-04-19 14:15:00,372.05,372.2,371.99,372.08,3853.0,372.05,372.2,371.99,372.08,3853.0
2023-04-19 14:20:00,372.08,372.35,371.92,372.31,2928.0,372.08,372.35,371.92,372.31,2928.0
2023-04-19 14:25:00,372.32,372.32,372.17,372.18,2311.0,372.32,372.32,372.17,372.18,2311.0
2023-04-19 14:30:00,372.19,372.29,371.99,372.14,3100.0,372.19,372.29,371.99,372.14,3100.0
2023-04-19 14:35:00,372.08,372.17,372.0,372.16,2203.0,372.08,372.17,372.0,372.16,2203.0
2023-04-19 14:40:00,372.18,372.18,372.01,372.03,2159.0,372.18,372.18,372.01,372.03,2159.0
2023-04-19 14:45:00,372.0,372.29,371.95,372.21,5745.0,372.0,372.29,371.95,372.21,5745.0
2023-04-19 14:50:00,372.14,372.21,371.93,372.06,3521.0,372.14,372.21,371.93,372.06,3521.0
2023-04-19 14:55:00,372.13,372.13,371.77,371.99,2800.0,372.13,372.13,371.77,371.99,2800.0
2023-04-19 15:00:00,371.94,371.94,371.5,371.69,5711.0,371.94,371.94,371.5,371.69,5711.0
2023-04-19 15:05:00,371.72,371.72,371.15,371.5,4265.0,371.72,371.72,371.15,371.5,4265.0
2023-04-19 15:10:00,371.49,371.59,371.43,371.59,1200.0,371.49,371.59,371.43,371.59,1200.0
2023-04-19 15:15:00,371.59,371.73,371.46,371.49,4238.0,371.59,371.73,371.46,371.49,4238.0
2023-04-19 15:20:00,371.42,371.51,371.27,371.46,3963.0,371.42,371.51,371.27,371.46,3963.0
2023-04-19 15:25:00,371.45,371.45,370.85,370.85,2700.0,371.45,371.45,370.85,370.85,2700.0
2023-04-19 15:30:00,370.9,371.16,370.86,370.94,5098.0,370.9,371.16,370.86,370.94,5098.0
2023-04-19 15:35:00,370.94,371.01,370.43,370.74,14388.0,370.94,371.01,370.43,370.74,14388.0
2023-04-19 15:40:00,370.74,370.9,370.55,370.65,5348.0,370.74,370.9,370.55,370.65,5348.0
2023-04-19 15:45:00,370.65,370.65,370.05,370.13,14931.0,370.65,370.65,370.05,370.13,14931.0
2023-04-19 15:50:00,370.13,370.45,369.85,370.38,19260.0,370.13,370.45,369.85,370.38,19260.0
2023-04-19 15:55:00,370.42,370.52,370.0,370.0,42851.0,370.42,370.52,370.0,370.0,42851.0
2023-04-20 09:30:00,369.99,370.47,369.07,370.2,36378.0,369.99,370.47,369.07,370.2,36378.0
2023-04-20 09:35:00,370.25,370.77,369.69,370.55,5931.0,370.25,370.77,369.69,370.55,5931.0
2023-04-20 09:40:00,370.51,371.47,370.51,371.44,13336.0,370.51,371.47,370.51,371.44,13336.0
2023-04-20 09:45:00,371.55,372.0,371.3,371.87,6721.0,371.55,372.0,371.3,371.87,6721.0
2023-04-20 09:50:00,371.63,371.84,371.16,371.54,3695.0,371.63,371.84,371.16,371.54,3695.0
2023-04-20 09:55:00,371.72,371.72,370.75,371.49,12545.0,371.72,371.72,370.75,371.49,12545.0
2023-04-20 10:00:00,371.46,373.24,371.46,372.97,17465.0,371.46,373.24,371.46,372.97,17465.0
2023-04-20 10:05:00,373.02,374.32,372.98,374.06,18060.0,373.02,374.32,372.98,374.06,18060.0
2023-04-20 10:10:00,373.95,375.06,373.88,374.79,15776.0,373.95,375.06,373.88,374.79,15776.0
2023-04-20 10:15:00,374.91,375.02,374.14,374.31,14049.0,374.91,375.02,374.14,374.31,14049.0
2023-04-20 10:20:00,374.31,374.62,374.17,374.5,11105.0,374.31,374.62,374.17,374.5,11105.0
2023-04-20 10:25:00,374.69,374.87,374.37,374.68,6636.0,374.69,374.87,374.37,374.68,6636.0
2023-04-20 10:30:00,374.7,375.8,374.7,375.18,14266.0,374.7,375.8,374.7,375.18,14266.0
2023-04-20 10:35:00,375.12,375.52,374.85,374.99,11246.0,375.12,375.52,374.85,374.99,11246.0
2023-04-20 10:40:00,374.88,375.1,374.55,374.93,8336.0,374.88,375.1,374.55,374.93,8336.0
2023-04-20 10:45:00,374.82,374.99,374.6,374.88,7326.0,374.82,374.99,374.6,374.88,7326.0
2023-04-20 10:50:00,374.93,375.29,374.63,374.63,19207.0,374.93,375.29,374.63,374.63,19207.0
2023-04-20 10:55:00,374.69,375.34,374.62,374.9,6653.0,374.69,375.34,374.62,374.9,6653.0
2023-04-20 11:00:00,374.86,375.44,374.73,374.95,12024.0,374.86,375.44,374.73,374.95,12024.0
2023-04-20 11:05:00,374.8,374.93,374.33,374.77,9282.0,374.8,374.93,374.33,374.77,9282.0
2023-04-20 11:10:00,374.7,375.11,374.6,375.02,4385.0,374.7,375.11,374.6,375.02,4385.0
2023-04-20 11:15:00,374.9,375.1,374.63,374.92,5579.0,374.9,375.1,374.63,374.92,5579.0
2023-04-20 11:20:00,374.98,375.25,374.92,375.13,4957.0,374.98,375.25,374.92,375.13,4957.0
2023-04-20 11:25:00,375.13,375.13,374.36,374.86,12144.0,375.13,375.13,374.36,374.86,12144.0
2023-04-20 11:30:00,374.8,374.8,374.01,374.15,5542.0,374.8,374.8,374.01,374.15,5542.0
2023-04-20 11:35:00,374.19,374.43,374.11,374.16,15253.0,374.19,374.43,374.11,374.16,15253.0
2023-04-20 11:40:00,374.44,374.97,374.43,374.97,6985.0,374.44,374.97,374.43,374.97,6985.0
2023-04-20 11:45:00,374.99,375.2,374.94,375.12,5558.0,374.99,375.2,374.94,375.12,5558.0
2023-04-20 11:50:00,375.08,375.72,374.97,375.61,14143.0,375.08,375.72,374.97,375.61,14143.0
2023-04-20 11:55:00,375.52,375.74,375.44,375.74,3095.0,375.52,375.74,375.44,375.74,3095.0
2023-04-20 12:00:00,375.75,375.93,375.56,375.85,12348.0,375.75,375.93,375.56,375.85,12348.0
2023-04-20 12:05:00,375.85,376.2,375.66,375.67,11023.0,375.85,376.2,375.66,375.67,11023.0
2023-04-20 12:10:00,375.62,375.78,375.32,375.53,5056.0,375.62,375.78,375.32,375.53,5056.0
2023-04-20 12:15:00,375.5,376.44,375.49,376.26,10604.0,375.5,376.44,375.49,376.26,10604.0
2023-04-20 12:20:00,376.29,376.44,376.05,376.39,5805.0,376.29,376.44,376.05,376.39,5805.0
2023-04-20 12:25:00,376.38,376.39,376.06,376.27,4188.0,376.38,376.39,376.06,376.27,4188.0
2023-04-20 12:30:00,376.23,376.73,376.04,376.72,6830.0,376.23,376.73,376.04,376.72,6830.0
2023-04-20 12:35:00,376.68,377.49,376.64,376.68,11479.0,376.68,377.49,376.64,376.68,11479.0
2023-04-20 12:40:00,376.73,377.3,376.65,377.14,4225.0,376.73,377.3,376.65,377.14,4225.0
2023-04-20 12:45:00,377.11,377.24,376.91,377.12,7233.0,377.11,377.24,376.91,377.12,7233.0
2023-04-20 12:50:00,377.29,377.59,377.29,377.33,5116.0,377.29,377.59,377.29,377.33,5116.0
2023-04-20 12:55:00,377.33,377.38,377.12,377.31,3378.0,377.33,377.38,377.12,377.31,3378.0
2023-04-20 13:00:00,377.26,377.76,377.17,377.59,5564.0,377.26,377.76,377.17,377.59,5564.0
2023-04-20 13:05:00,377.61,377.84,377.11,377.3,6899.0,377.61,377.84,377.11,377.3,6899.0
2023-04-20 13:10:00,377.31,377.64,377.31,377.5,2687.0,377.31,377.64,377.31,377.5,2687.0
2023-04-20 13:15:00,377.63,377.7,377.17,377.5,8165.0,377.63,377.7,377.17,377.5,8165.0
2023-04-20 13:20:00,377.49,377.5,376.71,376.76,4331.0,377.49,377.5,376.71,376.76,4331.0
2023-04-20 13:25:00,376.87,377.09,376.77,376.98,3699.0,376.87,377.09,376.77,376.98,3699.0
2023-04-20 13:30:00,376.93,377.07,376.67,377.07,1000.0,376.93,377.07,376.67,377.07,1000.0
2023-04-20 13:35:00,377.2,377.28,376.8,376.8,2755.0,377.2,377.28,376.8,376.8,2755.0
2023-04-20 13:40:00,376.94,376.99,376.85,376.92,3804.0,376.94,376.99,376.85,376.92,3804.0
2023-04-20 13:45:00,376.85,376.9,376.69,376.69,4148.0,376.85,376.9,376.69,376.69,4148.0
2023-04-20 13:50:00,376.67,377.06,376.62,376.94,1738.0,376.67,377.06,376.62,376.94,1738.0
2023-04-20 13:55:00,376.9,377.04,376.86,377.0,12152.0,376.9,377.04,376.86,377.0,12152.0
2023-04-20 14:00:00,377.0,377.11,376.9,376.99,10551.0,377.0,377.11,376.9,376.99,10551.0
2023-04-20 14:05:00,376.9,377.28,376.9,377.15,4693.0,376.9,377.28,376.9,377.15,4693.0
2023-04-20 14:10:00,377.13,377.25,376.84,376.84,5518.0,377.13,377.25,376.84,376.84,5518.0
2023-04-20 14:15:00,376.9,376.97,376.05,376.23,6162.0,376.9,376.97,376.05,376.23,6162.0
2023-04-20 14:20:00,376.06,376.5,376.06,376.4,5032.0,376.06,376.5,376.06,376.4,5032.0
2023-04-20 14:25:00,376.39,376.4,376.08,376.2,3436.0,376.39,376.4,376.08,376.2,3436.0
2023-04-20 14:30:00,376.11,376.36,375.84,376.12,16319.0,376.11,376.36,375.84,376.12,16319.0
2023-04-20 14:35:00,376.02,376.41,375.91,376.41,3634.0,376.02,376.41,375.91,376.41,3634.0
2023-04-20 14:40:00,376.33,376.56,376.02,376.35,4713.0,376.33,376.56,376.02,376.35,4713.0
2023-04-20 14:45:00,376.31,376.61,376.19,376.19,3254.0,376.31,376.61,376.19,376.19,3254.0
2023-04-20 14:50:00,376.28,376.59,376.27,376.5,3590.0,376.28,376.59,376.27,376.5,3590.0
2023-04-20 14:55:00,376.42,376.8,376.42,376.67,11780.0,376.42,376.8,376.42,376.67,11780.0
2023-04-20 15:00:00,376.71,376.97,376.54,376.54,6313.0,376.71,376.97,376.54,376.54,6313.0
2023-04-20 15:05:00,376.52,376.67,376.2,376.45,6942.0,376.52,376.67,376.2,376.45,6942.0
2023-04-20 15:10:00,376.41,376.41,375.94,375.94,9870.0,376.41,376.41,375.94,375.94,9870.0
2023-04-20 15:15:00,375.96,376.07,375.26,375.43,12378.0,375.96,376.07,375.26,375.43,12378.0
2023-04-20 15:20:00,375.47,375.77,375.35,375.38,18361.0,375.47,375.77,375.35,375.38,18361.0
2023-04-20 15:25:00,375.33,375.62,375.15,375.21,8961.0,375.33,375.62,375.15,375.21,8961.0
2023-04-20 15:30:00,375.15,376.09,375.15,376.0,7717.0,375.15,376.09,375.15,376.0,7717.0
2023-04-20 15:35:00,375.92,376.24,375.47,376.24,9904.0,375.92,376.24,375.47,376.24,9904.0
2023-04-20 15:40:00,376.18,376.44,375.83,375.9,11217.0,376.18,376.44,375.83,375.9,11217.0
2023-04-20 15:45:00,375.94,376.27,375.83,376.01,10422.0,375.94,376.27,375.83,376.01,10422.0
2023-04-20 15:50:00,375.83,376.15,375.45,376.07,15436.0,375.83,376.15,375.45,376.07,15436.0
2023-04-20 15:55:00,376.16,376.79,376.12,376.72,57351.0,376.16,376.79,376.12,376.72,57351.0
2023-04-21 09:30:00,376.71,378.09,375.48,375.61,28090.0,376.71,378.09,375.48,375.61,28090.0
2023-04-21 09:35:00,375.83,376.5,375.43,375.52,20815.0,375.83,376.5,375.43,375.52,20815.0
2023-04-21 09:40:00,375.89,376.07,375.19,375.66,13561.0,375.89,376.07,375.19,375.66,13561.0
2023-04-21 09:45:00,375.9,375.9,375.16,375.16,6334.0,375.9,375.9,375.16,375.16,6334.0
2023-04-21 09:50:00,375.16,375.67,374.96,375.57,16241.0,375.16,375.67,374.96,375.57,16241.0
2023-04-21 09:55:00,375.56,375.6,375.14,375.31,26492.0,375.56,375.6,375.14,375.31,26492.0
2023-04-21 10:00:00,375.23,375.49,374.28,374.64,20715.0,375.23,375.49,374.28,374.64,20715.0
2023-04-21 10:05:00,374.66,375.41,374.46,375.25,7199.0,374.66,375.41,374.46,375.25,7199.0
2023-04-21 10:10:00,375.36,376.21,375.24,376.18,11040.0,375.36,376.21,375.24,376.18,11040.0
2023-04-21 10:15:00,376.12,376.88,375.97,376.63,13347.0,376.12,376.88,375.97,376.63,13347.0
2023-04-21 10:20:00,376.74,377.18,376.7,376.88,13848.0,376.74,377.18,376.7,376.88,13848.0
2023-04-21 10:25:00,376.97,377.44,376.88,377.1,12826.0,376.97,377.44,376.88,377.1,12826.0
2023-04-21 10:30:00,377.1,377.36,376.9,376.97,7746.0,377.1,377.36,376.9,376.97,7746.0
2023-04-21 10:35:00,376.83,377.09,376.0,376.15,7019.0,376.83,377.09,376.0,376.15,7019.0
2023-04-21 10:40:00,376.15,376.15,375.22,375.28,11050.0,376.15,376.15,375.22,375.28,11050.0
2023-04-21 10:45:00,375.0,375.8,374.89,375.73,6416.0,375.0,375.8,374.89,375.73,6416.0
2023-04-21 10:50:00,375.72,376.0,375.5,375.81,2811.0,375.72,376.0,375.5,375.81,2811.0
2023-04-21 10:55:00,375.71,375.78,375.55,375.7,3612.0,375.71,375.78,375.55,375.7,3612.0
2023-04-21 11:00:00,375.83,376.7,375.78,376.63,6680.0,375.83,376.7,375.78,376.63,6680.0
2023-04-21 11:05:00,376.39,376.45,376.03,376.05,2900.0,376.39,376.45,376.03,376.05,2900.0
2023-04-21 11:10:00,376.18,376.72,376.14,376.67,12800.0,376.18,376.72,376.14,376.67,12800.0
2023-04-21 11:15:00,376.66,376.94,376.51,376.59,3615.0,376.66,376.94,376.51,376.59,3615.0
2023-04-21 11:20:00,376.75,376.91,376.56,376.61,1592.0,376.75,376.91,376.56,376.61,1592.0
2023-04-21 11:25:00,376.71,376.83,376.6,376.75,2238.0,376.71,376.83,376.6,376.75,2238.0
2023-04-21 11:30:00,376.73,376.93,376.53,376.7,5702.0,376.73,376.93,376.53,376.7,5702.0
2023-04-21 11:35:00,376.73,376.74,376.38,376.59,4090.0,376.73,376.74,376.38,376.59,4090.0
2023-04-21 11:40:00,376.6,377.14,376.53,376.77,6037.0,376.6,377.14,376.53,376.77,6037.0
2023-04-21 11:45:00,376.76,376.76,375.81,375.81,4157.0,376.76,376.76,375.81,375.81,4157.0
2023-04-21 11:50:00,375.94,376.35,375.94,376.35,2267.0,375.94,376.35,375.94,376.35,2267.0
2023-04-21 11:55:00,376.37,377.34,376.37,377.29,3092.0,376.37,377.34,376.37,377.29,3092.0
2023-04-21 12:00:00,377.28,377.28,376.82,376.85,3550.0,377.28,377.28,376.82,376.85,3550.0
2023-04-21 12:05:00,377.05,377.05,376.4,376.46,2638.0,377.05,377.05,376.4,376.46,2638.0
2023-04-21 12:10:00,376.66,377.05,376.54,376.94,6793.0,376.66,377.05,376.54,376.94,6793.0
2023-04-21 12:15:00,376.92,376.98,376.81,376.97,1350.0,376.92,376.98,376.81,376.97,1350.0
2023-04-21 12:20:00,376.88,376.88,376.25,376.44,7236.0,376.88,376.88,376.25,376.44,7236.0
2023-04-21 12:25:00,376.46,376.46,375.83,376.01,1706.0,376.46,376.46,375.83,376.01,1706.0
2023-04-21 12:30:00,375.91,376.16,375.91,376.16,2612.0,375.91,376.16,375.91,376.16,2612.0
2023-04-21 12:35:00,376.09,376.2,375.9,376.09,4222.0,376.09,376.2,375.9,376.09,4222.0
2023-04-21 12:40:00,376.12,376.12,375.98,376.07,515.0,376.12,376.12,375.98,376.07,515.0
2023-04-21 12:45:00,376.07,376.4,376.06,376.22,3177.0,376.07,376.4,376.06,376.22,3177.0
2023-04-21 12:50:00,376.14,376.56,376.05,376.32,2395.0,376.14,376.56,376.05,376.32,2395.0
2023-04-21 12:55:00,376.47,376.61,376.42,376.46,900.0,376.47,376.61,376.42,376.46,900.0
2023-04-21 13:00:00,376.54,376.8,376.48,376.77,3015.0,376.54,376.8,376.48,376.77,3015.0
2023-04-21 13:05:00,376.86,377.08,376.84,377.05,5906.0,376.86,377.08,376.84,377.05,5906.0
2023-04-21 13:10:00,376.94,377.01,376.67,376.67,4186.0,376.94,377.01,376.67,376.67,4186.0
2023-04-21 13:15:00,376.85,376.85,376.57,376.63,1100.0,376.85,376.85,376.57,376.63,1100.0
2023-04-21 13:20:00,376.72,376.9,376.68,376.7,2281.0,376.72,376.9,376.68,376.7,2281.0
2023-04-21 13:25:00,376.8,376.94,376.69,376.86,700.0,376.8,376.94,376.69,376.86,700.0
2023-04-21 13:30:00,376.97,377.32,376.9,377.25,3987.0,376.97,377.32,376.9,377.25,3987.0
2023-04-21 13:35:00,377.32,377.35,376.98,376.98,3377.0,377.32,377.35,376.98,376.98,3377.0
2023-04-21 13:40:00,377.08,377.24,377.04,377.17,3422.0,377.08,377.24,377.04,377.17,3422.0
2023-04-21 13:45:00,377.23,377.31,377.18,377.24,4932.0,377.23,377.31,377.18,377.24,4932.0
2023-04-21 13:50:00,377.28,377.53,377.14,377.45,9252.0,377.28,377.53,377.14,377.45,9252.0
2023-04-21 13:55:00,377.47,377.47,377.1,377.18,4228.0,377.47,377.47,377.1,377.18,4228.0
2023-04-21 14:00:00,377.25,377.88,377.25,377.66,6446.0,377.25,377.88,377.25,377.66,6446.0
2023-04-21 14:05:00,377.76,377.77,377.26,377.29,6500.0,377.76,377.77,377.26,377.29,6500.0
2023-04-21 14:10:00,377.38,377.82,377.29,377.82,3853.0,377.38,377.82,377.29,377.82,3853.0
2023-04-21 14:15:00,377.85,377.98,377.62,377.63,3322.0,377.85,377.98,377.62,377.63,3322.0
2023-04-21 14:20:00,377.55,377.75,377.55,377.57,3296.0,377.55,377.75,377.55,377.57,3296.0
2023-04-21 14:25:00,377.63,377.72,377.36,377.48,4044.0,377.63,377.72,377.36,377.48,4044.0
2023-04-21 14:30:00,377.5,377.54,377.21,377.21,3214.0,377.5,377.54,377.21,377.21,3214.0
2023-04-21 14:35:00,377.32,377.48,377.18,377.38,4398.0,377.32,377.48,377.18,377.38,4398.0
2023-04-21 14:40:00,377.39,377.42,377.17,377.19,1400.0,377.39,377.42,377.17,377.19,1400.0
2023-04-21 14:45:00,377.04,377.08,376.6,376.6,6550.0,377.04,377.08,376.6,376.6,6550.0
2023-04-21 14:50:00,376.58,376.68,376.42,376.57,6545.0,376.58,376.68,376.42,376.57,6545.0
2023-04-21 14:55:00,376.67,376.81,376.63,376.79,2201.0,376.67,376.81,376.63,376.79,2201.0
2023-04-21 15:00:00,376.78,376.93,376.68,376.69,3565.0,376.78,376.93,376.68,376.69,3565.0
2023-04-21 15:05:00,376.75,376.76,376.42,376.67,3799.0,376.75,376.76,376.42,376.67,3799.0
2023-04-21 15:10:00,376.8,376.8,376.5,376.67,3000.0,376.8,376.8,376.5,376.67,3000.0
2023-04-21 15:15:00,376.67,376.83,376.66,376.83,3054.0,376.67,376.83,376.66,376.83,3054.0
2023-04-21 15:20:00,376.84,377.29,376.77,377.29,7994.0,376.84,377.29,376.77,377.29,7994.0
2023-04-21 15:25:00,377.33,377.52,377.22,377.47,9127.0,377.33,377.52,377.22,377.47,9127.0
2023-04-21 15:30:00,377.43,377.48,377.15,377.35,9831.0,377.43,377.48,377.15,377.35,9831.0
2023-04-21 15:35:00,377.35,377.45,376.94,376.94,8423.0,377.35,377.45,376.94,376.94,8423.0
2023-04-21 15:40:00,377.0,377.22,376.8,376.96,9981.0,377.0,377.22,376.8,376.96,9981.0
2023-04-21 15:45:00,376.79,377.05,376.78,377.05,18691.0,376.79,377.05,376.78,377.05,18691.0
2023-04-21 15:50:00,376.94,377.08,376.74,376.86,18504.0,376.94,377.08,376.74,376.86,18504.0
2023-04-21 15:55:00,376.9,377.86,376.9,377.8,42386.0,376.9,377.86,376.9,377.8,42386.0
2023-04-24 09:30:00,378.44,382.25,378.44,381.65,105717.0,378.44,382.25,378.44,381.65,105717.0
2023-04-24 09:35:00,381.79,383.39,381.3,383.39,21370.0,381.79,383.39,381.3,383.39,21370.0
2023-04-24 09:40:00,383.43,384.25,382.82,383.34,41334.0,383.43,384.25,382.82,383.34,41334.0
2023-04-24 09:45:00,383.78,383.94,382.84,383.0,11071.0,383.78,383.94,382.84,383.0,11071.0
2023-04-24 09:50:00,382.98,383.1,381.82,382.35,9883.0,382.98,383.1,381.82,382.35,9883.0
2023-04-24 09:55:00,382.3,382.64,381.92,382.52,12355.0,382.3,382.64,381.92,382.52,12355.0
2023-04-24 10:00:00,382.75,382.75,381.33,381.45,14697.0,382.75,382.75,381.33,381.45,14697.0
2023-04-24 10:05:00,381.36,381.66,381.29,381.47,14452.0,381.36,381.66,381.29,381.47,14452.0
2023-04-24 10:10:00,381.53,381.79,380.74,381.57,23756.0,381.53,381.79,380.74,381.57,23756.0
2023-04-24 10:15:00,381.53,381.59,381.06,381.1,17451.0,381.53,381.59,381.06,381.1,17451.0
2023-04-24 10:20:00,381.11,381.51,380.88,381.21,18996.0,381.11,381.51,380.88,381.21,18996.0
2023-04-24 10:25:00,381.37,382.33,381.36,382.3,18628.0,381.37,382.33,381.36,382.3,18628.0
2023-04-24 10:30:00,382.45,382.79,382.2,382.55,58067.0,382.45,382.79,382.2,382.55,58067.0
2023-04-24 10:35:00,382.55,382.59,381.0,381.46,25113.0,382.55,382.59,381.0,381.46,25113.0
2023-04-24 10:40:00,381.5,381.63,380.5,380.65,26762.0,381.5,381.63,380.5,380.65,26762.0
2023-04-24 10:45:00,380.66,380.97,380.55,380.85,14107.0,380.66,380.97,380.55,380.85,14107.0
2023-04-24 10:50:00,380.85,380.85,379.7,379.7,5738.0,380.85,380.85,379.7,379.7,5738.0
2023-04-24 10:55:00,379.86,380.99,379.81,380.73,15281.0,379.86,380.99,379.81,380.73,15281.0
2023-04-24 11:00:00,380.79,380.93,380.35,380.35,10905.0,380.79,380.93,380.35,380.35,10905.0
2023-04-24 11:05:00,380.51,380.52,379.6,379.6,7109.0,380.51,380.52,379.6,379.6,7109.0
2023-04-24 11:10:00,379.51,379.76,379.15,379.2,7630.0,379.51,379.76,379.15,379.2,7630.0
2023-04-24 11:15:00,379.15,379.24,378.69,378.99,11131.0,379.15,379.24,378.69,378.99,11131.0
2023-04-24 11:20:00,378.99,379.18,378.14,378.14,3700.0,378.99,379.18,378.14,378.14,3700.0
2023-04-24 11:25:00,378.27,378.96,378.27,378.93,8613.0,378.27,378.96,378.27,378.93,8613.0
2023-04-24 11:30:00,378.95,379.05,378.41,378.63,5936.0,378.95,379.05,378.41,378.63,5936.0
2023-04-24 11:35:00,378.58,378.79,378.3,378.33,7486.0,378.58,378.79,378.3,378.33,7486.0
2023-04-24 11:40:00,378.26,378.89,378.26,378.88,7449.0,378.26,378.89,378.26,378.88,7449.0
2023-04-24 11:45:00,378.62,379.0,378.43,378.6,8204.0,378.62,379.0,378.43,378.6,8204.0
2023-04-24 11:50:00,378.61,378.77,377.97,377.97,6056.0,378.61,378.77,377.97,377.97,6056.0
2023-04-24 11:55:00,377.92,378.03,377.83,378.02,4687.0,377.92,378.03,377.83,378.02,4687.0
2023-04-24 12:00:00,377.95,378.74,377.87,378.62,3798.0,377.95,378.74,377.87,378.62,3798.0
2023-04-24 12:05:00,378.57,378.62,378.25,378.25,4800.0,378.57,378.62,378.25,378.25,4800.0
2023-04-24 12:10:00,378.11,378.43,377.9,378.26,4317.0,378.11,378.43,377.9,378.26,4317.0
2023-04-24 12:15:00,378.26,378.46,378.22,378.22,2400.0,378.26,378.46,378.22,378.22,2400.0
2023-04-24 12:20:00,378.29,378.75,378.2,378.74,3725.0,378.29,378.75,378.2,378.74,3725.0
2023-04-24 12:25:00,378.9,378.9,378.69,378.69,1776.0,378.9,378.9,378.69,378.69,1776.0
2023-04-24 12:30:00,378.77,378.83,378.69,378.78,2200.0,378.77,378.83,378.69,378.78,2200.0
2023-04-24 12:35:00,378.7,379.24,378.7,379.24,3796.0,378.7,379.24,378.7,379.24,3796.0
2023-04-24 12:40:00,379.14,379.79,379.14,379.72,6530.0,379.14,379.79,379.14,379.72,6530.0
2023-04-24 12:45:00,379.72,380.1,379.58,379.96,15759.0,379.72,380.1,379.58,379.96,15759.0
2023-04-24 12:50:00,380.0,380.17,379.54,379.55,3393.0,380.0,380.17,379.54,379.55,3393.0
2023-04-24 12:55:00,379.51,379.68,379.33,379.68,2275.0,379.51,379.68,379.33,379.68,2275.0
2023-04-24 13:00:00,379.58,379.58,379.21,379.42,2508.0,379.58,379.58,379.21,379.42,2508.0
2023-04-24 13:05:00,379.29,379.29,379.03,379.08,2176.0,379.29,379.29,379.03,379.08,2176.0
2023-04-24 13:10:00,379.16,379.33,379.16,379.25,1510.0,379.16,379.33,379.16,379.25,1510.0
2023-04-24 13:15:00,379.54,379.57,379.12,379.4,5003.0,379.54,379.57,379.12,379.4,5003.0
2023-04-24 13:20:00,379.43,379.59,379.35,379.59,2109.0,379.43,379.59,379.35,379.59,2109.0
2023-04-24 13:25:00,379.79,380.2,379.77,379.77,4023.0,379.79,380.2,379.77,379.77,4023.0
2023-04-24 13:30:00,379.75,380.08,379.74,379.89,2823.0,379.75,380.08,379.74,379.89,2823.0
2023-04-24 13:35:00,379.87,380.08,379.8,380.08,1506.0,379.87,380.08,379.8,380.08,1506.0
2023-04-24 13:40:00,380.01,380.09,379.9,379.9,1860.0,380.01,380.09,379.9,379.9,1860.0
2023-04-24 13:45:00,380.02,380.04,379.64,379.66,2011.0,380.02,380.04,379.64,379.66,2011.0
2023-04-24 13:50:00,379.74,380.44,379.73,380.33,2739.0,379.74,380.44,379.73,380.33,2739.0
2023-04-24 13:55:00,380.46,380.73,380.39,380.64,2914.0,380.46,380.73,380.39,380.64,2914.0
2023-04-24 14:00:00,380.61,381.13,380.61,381.04,5853.0,380.61,381.13,380.61,381.04,5853.0
2023-04-24 14:05:00,381.11,381.24,380.87,381.14,6821.0,381.11,381.24,380.87,381.14,6821.0
2023-04-24 14:10:00,381.25,381.8,381.25,381.73,2812.0,381.25,381.8,381.25,381.73,2812.0
2023-04-24 14:15:00,381.74,381.82,381.52,381.58,5868.0,381.74,381.82,381.52,381.58,5868.0
2023-04-24 14:20:00,381.58,381.73,381.44,381.5,2623.0,381.58,381.73,381.44,381.5,2623.0
2023-04-24 14:25:00,381.49,381.68,381.29,381.48,4349.0,381.49,381.68,381.29,381.48,4349.0
2023-04-24 14:30:00,381.48,381.48,380.87,381.06,4866.0,381.48,381.48,380.87,381.06,4866.0
2023-04-24 14:35:00,380.98,381.14,380.92,381.0,3937.0,380.98,381.14,380.92,381.0,3937.0
2023-04-24 14:40:00,380.88,381.05,380.67,381.01,5304.0,380.88,381.05,380.67,381.01,5304.0
2023-04-24 14:45:00,380.93,381.36,380.87,381.35,3000.0,380.93,381.36,380.87,381.35,3000.0
2023-04-24 14:50:00,381.38,381.7,381.38,381.54,3087.0,381.38,381.7,381.38,381.54,3087.0
2023-04-24 14:55:00,381.71,381.97,381.63,381.94,5162.0,381.71,381.97,381.63,381.94,5162.0
2023-04-24 15:00:00,382.0,382.38,382.0,382.23,9162.0,382.0,382.38,382.0,382.23,9162.0
2023-04-24 15:05:00,382.23,382.34,382.05,382.34,7265.0,382.23,382.34,382.05,382.34,7265.0
2023-04-24 15:10:00,382.35,382.51,382.13,382.15,5062.0,382.35,382.51,382.13,382.15,5062.0
2023-04-24 15:15:00,382.05,382.05,381.68,381.9,4843.0,382.05,382.05,381.68,381.9,4843.0
2023-04-24 15:20:00,381.93,382.23,381.87,382.22,3912.0,381.93,382.23,381.87,382.22,3912.0
2023-04-24 15:25:00,382.24,382.3,382.04,382.16,7350.0,382.24,382.3,382.04,382.16,7350.0
2023-04-24 15:30:00,382.13,382.57,382.13,382.38,7132.0,382.13,382.57,382.13,382.38,7132.0
2023-04-24 15:35:00,382.38,382.46,382.21,382.23,9531.0,382.38,382.46,382.21,382.23,9531.0
2023-04-24 15:40:00,382.22,382.64,382.03,382.03,16022.0,382.22,382.64,382.03,382.03,16022.0
2023-04-24 15:45:00,382.14,382.14,381.85,382.12,13409.0,382.14,382.14,381.85,382.12,13409.0
2023-04-24 15:50:00,382.05,382.1,381.03,381.14,40935.0,382.05,382.1,381.03,381.14,40935.0
2023-04-24 15:55:00,381.06,381.63,381.0,381.46,54497.0,381.06,381.63,381.0,381.46,54497.0
2023-04-25 09:30:00,378.79,380.39,378.22,379.46,14406.0,378.79,380.39,378.22,379.46,14406.0
2023-04-25 09:35:00,379.46,379.56,378.03,378.38,18602.0,379.46,379.56,378.03,378.38,18602.0
2023-04-25 09:40:00,378.23,378.68,377.76,378.41,21392.0,378.23,378.68,377.76,378.41,21392.0
2023-04-25 09:45:00,378.27,378.4,377.11,377.44,16897.0,378.27,378.4,377.11,377.44,16897.0
2023-04-25 09:50:00,377.38,377.5,376.54,376.86,10589.0,377.38,377.5,376.54,376.86,10589.0
2023-04-25 09:55:00,376.68,376.77,376.33,376.58,4205.0,376.68,376.77,376.33,376.58,4205.0
2023-04-25 10:00:00,376.53,377.7,376.53,377.63,15016.0,376.53,377.7,376.53,377.63,15016.0
2023-04-25 10:05:00,377.63,377.63,376.84,376.98,8793.0,377.63,377.63,376.84,376.98,8793.0
2023-04-25 10:10:00,377.07,377.23,376.28,376.67,13974.0,377.07,377.23,376.28,376.67,13974.0
2023-04-25 10:15:00,376.58,378.05,376.58,378.04,10038.0,376.58,378.05,376.58,378.04,10038.0
2023-04-25 10:20:00,377.98,377.98,377.28,377.55,17735.0,377.98,377.98,377.28,377.55,17735.0
2023-04-25 10:25:00,377.55,378.05,377.0,377.01,9722.0,377.55,378.05,377.0,377.01,9722.0
2023-04-25 10:30:00,377.0,377.58,377.0,377.24,11819.0,377.0,377.58,377.0,377.24,11819.0
2023-04-25 10:35:00,377.15,377.17,376.51,376.77,9702.0,377.15,377.17,376.51,376.77,9702.0
2023-04-25 10:40:00,376.77,376.88,375.75,375.75,21727.0,376.77,376.88,375.75,375.75,21727.0
2023-04-25 10:45:00,375.9,377.3,375.8,377.3,14741.0,375.9,377.3,375.8,377.3,14741.0
2023-04-25 10:50:00,377.48,377.96,377.47,377.78,11435.0,377.48,377.96,377.47,377.78,11435.0
2023-04-25 10:55:00,377.66,377.85,377.38,377.81,4621.0,377.66,377.85,377.38,377.81,4621.0
2023-04-25 11:00:00,377.73,378.02,377.68,377.74,5120.0,377.73,378.02,377.68,377.74,5120.0
2023-04-25 11:05:00,377.74,378.03,377.57,377.88,3637.0,377.74,378.03,377.57,377.88,3637.0
2023-04-25 11:10:00,377.88,378.33,377.87,378.18,6315.0,377.88,378.33,377.87,378.18,6315.0
2023-04-25 11:15:00,378.17,378.17,377.43,377.44,5744.0,378.17,378.17,377.43,377.44,5744.0
2023-04-25 11:20:00,377.48,377.81,377.28,377.39,7999.0,377.48,377.81,377.28,377.39,7999.0
2023-04-25 11:25:00,377.4,378.21,377.39,377.98,3747.0,377.4,378.21,377.39,377.98,3747.0
2023-04-25 11:30:00,377.87,378.06,377.21,377.46,4640.0,377.87,378.06,377.21,377.46,4640.0
2023-04-25 11:35:00,377.33,377.38,376.64,376.84,9399.0,377.33,377.38,376.64,376.84,9399.0
2023-04-25 11:40:00,376.62,376.65,376.34,376.37,5538.0,376.62,376.65,376.34,376.37,5538.0
2023-04-25 11:45:00,376.51,376.74,376.34,376.51,6390.0,376.51,376.74,376.34,376.51,6390.0
2023-04-25 11:50:00,376.41,376.54,375.53,375.64,9552.0,376.41,376.54,375.53,375.64,9552.0
2023-04-25 11:55:00,375.6,375.69,375.27,375.37,9603.0,375.6,375.69,375.27,375.37,9603.0
2023-04-25 12:00:00,375.37,375.45,374.74,375.07,12437.0,375.37,375.45,374.74,375.07,12437.0
2023-04-25 12:05:00,375.02,375.32,374.81,374.81,7999.0,375.02,375.32,374.81,374.81,7999.0
2023-04-25 12:10:00,374.91,374.91,374.41,374.52,8969.0,374.91,374.91,374.41,374.52,8969.0
2023-04-25 12:15:00,374.53,375.01,374.36,375.0,11501.0,374.53,375.01,374.36,375.0,11501.0
2023-04-25 12:20:00,375.08,375.41,374.98,374.98,13867.0,375.08,375.41,374.98,374.98,13867.0
2023-04-25 12:25:00,374.83,375.17,374.78,375.09,2474.0,374.83,375.17,374.78,375.09,2474.0
2023-04-25 12:30:00,375.09,375.36,374.95,374.95,10292.0,375.09,375.36,374.95,374.95,10292.0
2023-04-25 12:35:00,375.06,375.1,374.68,374.68,3363.0,375.06,375.1,374.68,374.68,3363.0
2023-04-25 12:40:00,374.87,375.45,374.86,375.44,3348.0,374.87,375.45,374.86,375.44,3348.0
2023-04-25 12:45:00,375.31,375.31,374.53,374.58,5591.0,375.31,375.31,374.53,374.58,5591.0
2023-04-25 12:50:00,374.66,374.8,374.5,374.59,3690.0,374.66,374.8,374.5,374.59,3690.0
2023-04-25 12:55:00,374.65,374.99,374.63,374.8,3308.0,374.65,374.99,374.63,374.8,3308.0
2023-04-25 13:00:00,374.81,375.1,374.81,374.92,4594.0,374.81,375.1,374.81,374.92,4594.0
2023-04-25 13:05:00,374.9,374.99,374.52,374.74,2694.0,374.9,374.99,374.52,374.74,2694.0
2023-04-25 13:10:00,374.69,374.69,374.0,374.19,12199.0,374.69,374.69,374.0,374.19,12199.0
2023-04-25 13:15:00,374.07,374.22,373.64,374.2,15923.0,374.07,374.22,373.64,374.2,15923.0
2023-04-25 13:20:00,374.24,374.27,373.9,374.05,2834.0,374.24,374.27,373.9,374.05,2834.0
2023-04-25 13:25:00,374.05,374.34,373.92,374.04,6628.0,374.05,374.34,373.92,374.04,6628.0
2023-04-25 13:30:00,374.08,374.58,374.0,374.58,7350.0,374.08,374.58,374.0,374.58,7350.0
2023-04-25 13:35:00,374.43,374.58,374.25,374.27,9091.0,374.43,374.58,374.25,374.27,9091.0
2023-04-25 13:40:00,374.34,374.44,374.25,374.38,5608.0,374.34,374.44,374.25,374.38,5608.0
2023-04-25 13:45:00,374.38,374.39,374.04,374.33,14743.0,374.38,374.39,374.04,374.33,14743.0
2023-04-25 13:50:00,374.25,374.74,374.25,374.57,2410.0,374.25,374.74,374.25,374.57,2410.0
2023-04-25 13:55:00,374.6,374.92,374.51,374.69,10602.0,374.6,374.92,374.51,374.69,10602.0
2023-04-25 14:00:00,374.8,375.16,374.65,374.68,5726.0,374.8,375.16,374.65,374.68,5726.0
2023-04-25 14:05:00,374.9,375.0,374.67,374.73,5442.0,374.9,375.0,374.67,374.73,5442.0
2023-04-25 14:10:00,374.73,374.9,374.46,374.73,6224.0,374.73,374.9,374.46,374.73,6224.0
2023-04-25 14:15:00,374.62,374.81,374.11,374.11,5436.0,374.62,374.81,374.11,374.11,5436.0
2023-04-25 14:20:00,374.21,374.42,374.13,374.2,5206.0,374.21,374.42,374.13,374.2,5206.0
2023-04-25 14:25:00,374.3,374.66,374.3,374.66,8029.0,374.3,374.66,374.3,374.66,8029.0
2023-04-25 14:30:00,374.7,374.7,374.42,374.47,2915.0,374.7,374.7,374.42,374.47,2915.0
2023-04-25 14:35:00,374.56,374.81,374.55,374.72,3246.0,374.56,374.81,374.55,374.72,3246.0
2023-04-25 14:40:00,374.63,374.67,374.2,374.22,7235.0,374.63,374.67,374.2,374.22,7235.0
2023-04-25 14:45:00,374.15,374.51,374.06,374.47,6494.0,374.15,374.51,374.06,374.47,6494.0
2023-04-25 14:50:00,374.71,374.73,374.23,374.23,5488.0,374.71,374.73,374.23,374.23,5488.0
2023-04-25 14:55:00,374.22,374.37,374.06,374.13,8614.0,374.22,374.37,374.06,374.13,8614.0
2023-04-25 15:00:00,374.17,374.31,373.56,373.56,6002.0,374.17,374.31,373.56,373.56,6002.0
2023-04-25 15:05:00,373.65,374.21,373.58,373.98,9008.0,373.65,374.21,373.58,373.98,9008.0
2023-04-25 15:10:00,373.88,374.09,373.83,373.94,4422.0,373.88,374.09,373.83,373.94,4422.0
2023-04-25 15:15:00,373.92,374.02,373.61,373.61,3798.0,373.92,374.02,373.61,373.61,3798.0
2023-04-25 15:20:00,373.64,374.14,373.6,373.8,23657.0,373.64,374.14,373.6,373.8,23657.0
2023-04-25 15:25:00,373.88,374.41,373.78,374.32,9494.0,373.88,374.41,373.78,374.32,9494.0
2023-04-25 15:30:00,374.41,374.7,374.14,374.16,14190.0,374.41,374.7,374.14,374.16,14190.0
2023-04-25 15:35:00,374.08,374.08,373.21,373.28,12587.0,374.08,374.08,373.21,373.28,12587.0
2023-04-25 15:40:00,373.28,373.37,372.65,372.66,15433.0,373.28,373.37,372.65,372.66,15433.0
2023-04-25 15:45:00,372.59,372.88,372.42,372.56,19692.0,372.59,372.88,372.42,372.56,19692.0
2023-04-25 15:50:00,372.47,373.12,372.26,372.98,31613.0,372.47,373.12,372.26,372.98,31613.0
2023-04-25 15:55:00,372.91,373.18,372.69,372.81,47918.0,372.91,373.18,372.69,372.81,47918.0
2023-04-26 09:30:00,373.72,373.78,371.86,372.73,24736.0,373.72,373.78,371.86,372.73,24736.0
2023-04-26 09:35:00,372.77,374.06,372.75,373.72,5698.0,372.77,374.06,372.75,373.72,5698.0
2023-04-26 09:40:00,373.78,374.03,372.6,372.6,21316.0,373.78,374.03,372.6,372.6,21316.0
2023-04-26 09:45:00,373.06,374.31,373.06,373.89,3554.0,373.06,374.31,373.06,373.89,3554.0
2023-04-26 09:50:00,374.18,374.68,373.49,373.5,13474.0,374.18,374.68,373.49,373.5,13474.0
2023-04-26 09:55:00,373.31,373.65,372.8,373.55,8935.0,373.31,373.65,372.8,373.55,8935.0
2023-04-26 10:00:00,373.56,373.57,372.82,373.02,4650.0,373.56,373.57,372.82,373.02,4650.0
2023-04-26 10:05:00,373.14,373.64,372.95,372.95,6323.0,373.14,373.64,372.95,372.95,6323.0
2023-04-26 10:10:00,372.89,373.47,372.43,372.77,14273.0,372.89,373.47,372.43,372.77,14273.0
2023-04-26 10:15:00,372.7,373.2,372.49,373.03,7825.0,372.7,373.2,372.49,373.03,7825.0
2023-04-26 10:20:00,373.03,373.03,372.12,372.75,13657.0,373.03,373.03,372.12,372.75,13657.0
2023-04-26 10:25:00,372.91,373.04,372.25,372.3,19998.0,372.91,373.04,372.25,372.3,19998.0
2023-04-26 10:30:00,372.28,373.23,372.28,372.72,20576.0,372.28,373.23,372.28,372.72,20576.0
2023-04-26 10:35:00,372.84,372.94,372.29,372.73,6796.0,372.84,372.94,372.29,372.73,6796.0
2023-04-26 10:40:00,372.6,372.88,372.36,372.88,12865.0,372.6,372.88,372.36,372.88,12865.0
2023-04-26 10:45:00,372.98,373.09,372.74,372.9,10000.0,372.98,373.09,372.74,372.9,10000.0
2023-04-26 10:50:00,372.84,373.15,372.51,372.92,16346.0,372.84,373.15,372.51,372.92,16346.0
2023-04-26 10:55:00,372.87,372.98,372.61,372.85,4772.0,372.87,372.98,372.61,372.85,4772.0
2023-04-26 11:00:00,373.01,374.08,372.95,374.08,9704.0,373.01,374.08,372.95,374.08,9704.0
2023-04-26 11:05:00,374.5,374.85,374.25,374.62,6684.0,374.5,374.85,374.25,374.62,6684.0
2023-04-26 11:10:00,374.61,374.73,374.43,374.54,3488.0,374.61,374.73,374.43,374.54,3488.0
2023-04-26 11:15:00,374.55,375.09,374.55,375.09,2149.0,374.55,375.09,374.55,375.09,2149.0
2023-04-26 11:20:00,375.11,375.21,374.77,374.84,7012.0,375.11,375.21,374.77,374.84,7012.0
2023-04-26 11:25:00,374.77,374.77,374.45,374.63,2432.0,374.77,374.77,374.45,374.63,2432.0
2023-04-26 11:30:00,374.64,374.64,374.37,374.5,2150.0,374.64,374.64,374.37,374.5,2150.0
2023-04-26 11:35:00,374.34,374.51,373.88,374.45,3205.0,374.34,374.51,373.88,374.45,3205.0
2023-04-26 11:40:00,374.14,374.4,373.8,373.8,4557.0,374.14,374.4,373.8,373.8,4557.0
2023-04-26 11:45:00,373.7,373.99,373.63,373.99,2636.0,373.7,373.99,373.63,373.99,2636.0
2023-04-26 11:50:00,374.05,374.06,373.72,373.8,2325.0,374.05,374.06,373.72,373.8,2325.0
2023-04-26 11:55:00,374.05,374.37,373.81,374.37,6849.0,374.05,374.37,373.81,374.37,6849.0
2023-04-26 12:00:00,374.47,375.0,374.37,374.37,4876.0,374.47,375.0,374.37,374.37,4876.0
2023-04-26 12:05:00,374.67,375.17,374.51,375.17,2619.0,374.67,375.17,374.51,375.17,2619.0
2023-04-26 12:10:00,375.04,375.16,374.72,374.97,1894.0,375.04,375.16,374.72,374.97,1894.0
2023-04-26 12:15:00,374.96,374.96,374.2,374.2,4200.0,374.96,374.96,374.2,374.2,4200.0
2023-04-26 12:20:00,374.49,374.49,374.09,374.43,2388.0,374.49,374.49,374.09,374.43,2388.0
2023-04-26 12:25:00,374.58,374.69,374.19,374.19,3300.0,374.58,374.69,374.19,374.19,3300.0
2023-04-26 12:30:00,374.0,374.08,373.7,373.71,1975.0,374.0,374.08,373.7,373.71,1975.0
2023-04-26 12:35:00,373.7,374.0,373.5,373.98,3300.0,373.7,374.0,373.5,373.98,3300.0
2023-04-26 12:40:00,373.86,373.91,373.71,373.76,3534.0,373.86,373.91,373.71,373.76,3534.0
2023-04-26 12:45:00,373.74,374.1,373.63,374.1,1970.0,373.74,374.1,373.63,374.1,1970.0
2023-04-26 12:50:00,374.05,374.05,373.72,374.03,1900.0,374.05,374.05,373.72,374.03,1900.0
2023-04-26 12:55:00,374.09,374.2,373.97,374.2,1990.0,374.09,374.2,373.97,374.2,1990.0
2023-04-26 13:00:00,374.36,374.55,373.92,374.12,4025.0,374.36,374.55,373.92,374.12,4025.0
2023-04-26 13:05:00,374.13,374.18,373.74,373.74,1983.0,374.13,374.18,373.74,373.74,1983.0
2023-04-26 13:10:00,373.85,374.17,373.77,374.17,1200.0,373.85,374.17,373.77,374.17,1200.0
2023-04-26 13:15:00,374.15,374.31,373.85,374.05,3391.0,374.15,374.31,373.85,374.05,3391.0
2023-04-26 13:20:00,373.97,373.98,373.54,373.65,1400.0,373.97,373.98,373.54,373.65,1400.0
2023-04-26 13:25:00,373.64,373.64,373.27,373.54,3086.0,373.64,373.64,373.27,373.54,3086.0
2023-04-26 13:30:00,373.7,373.87,373.66,373.87,1000.0,373.7,373.87,373.66,373.87,1000.0
2023-04-26 13:35:00,373.8,373.84,373.58,373.61,1500.0,373.8,373.84,373.58,373.61,1500.0
2023-04-26 13:40:00,373.61,373.78,373.46,373.59,2217.0,373.61,373.78,373.46,373.59,2217.0
2023-04-26 13:45:00,373.43,373.43,373.09,373.16,2100.0,373.43,373.43,373.09,373.16,2100.0
2023-04-26 13:50:00,373.06,373.16,372.7,373.08,3499.0,373.06,373.16,372.7,373.08,3499.0
2023-04-26 13:55:00,372.99,373.25,372.93,373.25,1763.0,372.99,373.25,372.93,373.25,1763.0
2023-04-26 14:00:00,373.16,373.16,372.8,372.81,1100.0,373.16,373.16,372.8,372.81,1100.0
2023-04-26 14:05:00,372.94,373.22,372.84,373.07,1970.0,372.94,373.22,372.84,373.07,1970.0
2023-04-26 14:10:00,373.06,373.19,372.92,373.19,1245.0,373.06,373.19,372.92,373.19,1245.0
2023-04-26 14:15:00,373.28,373.28,372.94,373.09,1375.0,373.28,373.28,372.94,373.09,1375.0
2023-04-26 14:20:00,373.1,373.67,373.03,373.63,2750.0,373.1,373.67,373.03,373.63,2750.0
2023-04-26 14:25:00,373.58,373.97,373.58,373.9,2535.0,373.58,373.97,373.58,373.9,2535.0
2023-04-26 14:30:00,373.96,374.03,373.63,373.89,3171.0,373.96,374.03,373.63,373.89,3171.0
2023-04-26 14:35:00,373.73,373.73,373.29,373.36,3400.0,373.73,373.73,373.29,373.36,3400.0
2023-04-26 14:40:00,373.35,373.57,372.83,372.84,5200.0,373.35,373.57,372.83,372.84,5200.0
2023-04-26 14:45:00,372.86,373.13,372.63,373.0,9038.0,372.86,373.13,372.63,373.0,9038.0
2023-04-26 14:50:00,372.92,373.28,372.83,373.22,2811.0,372.92,373.28,372.83,373.22,2811.0
2023-04-26 14:55:00,373.17,373.32,373.08,373.26,3303.0,373.17,373.32,373.08,373.26,3303.0
2023-04-26 15:00:00,373.23,373.23,372.7,372.74,2704.0,373.23,373.23,372.7,372.74,2704.0
2023-04-26 15:05:00,372.88,373.14,372.83,372.94,4105.0,372.88,373.14,372.83,372.94,4105.0
2023-04-26 15:10:00,372.95,373.66,372.93,373.5,2904.0,372.95,373.66,372.93,373.5,2904.0
2023-04-26 15:15:00,373.39,373.4,373.13,373.15,3317.0,373.39,373.4,373.13,373.15,3317.0
2023-04-26 15:20:00,373.11,373.3,373.1,373.22,3566.0,373.11,373.3,373.1,373.22,3566.0
2023-04-26 15:25:00,373.22,373.63,373.21,373.63,2208.0,373.22,373.63,373.21,373.63,2208.0
2023-04-26 15:30:00,373.63,374.01,373.63,373.81,5802.0,373.63,374.01,373.63,373.81,5802.0
2023-04-26 15:35:00,373.96,374.0,373.31,373.34,7691.0,373.96,374.0,373.31,373.34,7691.0
2023-04-26 15:40:00,373.38,373.62,373.02,373.12,10781.0,373.38,373.62,373.02,373.12,10781.0
2023-04-26 15:45:00,373.17,373.19,372.64,372.88,13819.0,373.17,373.19,372.64,372.88,13819.0
2023-04-26 15:50:00,372.75,373.11,372.4,372.84,26645.0,372.75,373.11,372.4,372.84,26645.0
2023-04-26 15:55:00,372.63,373.51,372.63,373.03,42904.0,372.63,373.51,372.63,373.03,42904.0
2023-04-27 09:30:00,376.34,377.53,375.43,376.0,15772.0,376.34,377.53,375.43,376.0,15772.0
2023-04-27 09:35:00,375.75,376.49,375.22,375.69,24634.0,375.75,376.49,375.22,375.69,24634.0
2023-04-27 09:40:00,375.64,376.13,373.99,374.31,14212.0,375.64,376.13,373.99,374.31,14212.0
2023-04-27 09:45:00,374.31,374.81,374.1,374.51,4523.0,374.31,374.81,374.1,374.51,4523.0
2023-04-27 09:50:00,374.57,375.05,374.12,375.0,12267.0,374.57,375.05,374.12,375.0,12267.0
2023-04-27 09:55:00,375.01,375.01,373.76,374.0,11829.0,375.01,375.01,373.76,374.0,11829.0
2023-04-27 10:00:00,374.05,374.52,373.91,374.14,4692.0,374.05,374.52,373.91,374.14,4692.0
2023-04-27 10:05:00,374.38,374.61,373.88,374.49,4470.0,374.38,374.61,373.88,374.49,4470.0
2023-04-27 10:10:00,374.79,375.56,374.66,375.52,10744.0,374.79,375.56,374.66,375.52,10744.0
2023-04-27 10:15:00,375.92,375.93,375.51,375.88,14007.0,375.92,375.93,375.51,375.88,14007.0
2023-04-27 10:20:00,375.76,375.88,374.77,375.11,12510.0,375.76,375.88,374.77,375.11,12510.0
2023-04-27 10:25:00,375.0,375.0,374.22,374.32,6913.0,375.0,375.0,374.22,374.32,6913.0
2023-04-27 10:30:00,374.36,374.81,374.35,374.53,5229.0,374.36,374.81,374.35,374.53,5229.0
2023-04-27 10:35:00,374.62,374.87,374.43,374.68,5112.0,374.62,374.87,374.43,374.68,5112.0
2023-04-27 10:40:00,374.68,375.17,374.55,374.87,13308.0,374.68,375.17,374.55,374.87,13308.0
2023-04-27 10:45:00,374.8,375.06,374.3,374.81,14092.0,374.8,375.06,374.3,374.81,14092.0
2023-04-27 10:50:00,375.12,375.18,374.76,375.01,2987.0,375.12,375.18,374.76,375.01,2987.0
2023-04-27 10:55:00,374.87,374.87,374.33,374.41,930.0,374.87,374.87,374.33,374.41,930.0
2023-04-27 11:00:00,374.52,374.86,374.44,374.58,2360.0,374.52,374.86,374.44,374.58,2360.0
2023-04-27 11:05:00,374.85,374.85,374.25,374.35,2000.0,374.85,374.85,374.25,374.35,2000.0
2023-04-27 11:10:00,374.47,374.61,373.99,374.1,9211.0,374.47,374.61,373.99,374.1,9211.0
2023-04-27 11:15:00,374.08,374.2,373.6,373.61,2691.0,374.08,374.2,373.6,373.61,2691.0
2023-04-27 11:20:00,373.67,374.25,373.32,374.25,6913.0,373.67,374.25,373.32,374.25,6913.0
2023-04-27 11:25:00,374.25,374.56,374.23,374.24,3234.0,374.25,374.56,374.23,374.24,3234.0
2023-04-27 11:30:00,374.13,374.42,373.82,374.42,2811.0,374.13,374.42,373.82,374.42,2811.0
2023-04-27 11:35:00,374.3,374.48,374.13,374.2,1706.0,374.3,374.48,374.13,374.2,1706.0
2023-04-27 11:40:00,374.2,374.3,373.95,373.95,3474.0,374.2,374.3,373.95,373.95,3474.0
2023-04-27 11:45:00,373.87,374.26,373.87,374.25,2240.0,373.87,374.26,373.87,374.25,2240.0
2023-04-27 11:50:00,374.31,374.52,374.0,374.52,2716.0,374.31,374.52,374.0,374.52,2716.0
2023-04-27 11:55:00,374.51,374.74,374.46,374.61,6506.0,374.51,374.74,374.46,374.61,6506.0
2023-04-27 12:00:00,374.61,375.12,374.49,374.91,9801.0,374.61,375.12,374.49,374.91,9801.0
2023-04-27 12:05:00,374.9,375.03,374.65,374.68,2495.0,374.9,375.03,374.65,374.68,2495.0
2023-04-27 12:10:00,374.65,374.72,374.55,374.55,950.0,374.65,374.72,374.55,374.55,950.0
2023-04-27 12:15:00,374.72,375.11,374.69,374.96,5622.0,374.72,375.11,374.69,374.96,5622.0
2023-04-27 12:20:00,374.93,375.34,374.93,375.2,3451.0,374.93,375.34,374.93,375.2,3451.0
2023-04-27 12:25:00,375.29,375.35,375.02,375.03,6523.0,375.29,375.35,375.02,375.03,6523.0
2023-04-27 12:30:00,374.96,375.48,374.93,375.11,5700.0,374.96,375.48,374.93,375.11,5700.0
2023-04-27 12:35:00,375.39,375.54,375.24,375.39,892.0,375.39,375.54,375.24,375.39,892.0
2023-04-27 12:40:00,375.38,375.88,375.38,375.73,7961.0,375.38,375.88,375.38,375.73,7961.0
2023-04-27 12:45:00,375.77,376.11,375.77,376.01,4946.0,375.77,376.11,375.77,376.01,4946.0
2023-04-27 12:50:00,376.11,376.14,375.89,376.01,3593.0,376.11,376.14,375.89,376.01,3593.0
2023-04-27 12:55:00,375.97,376.36,375.97,376.17,6553.0,375.97,376.36,375.97,376.17,6553.0
2023-04-27 13:00:00,376.26,376.26,375.74,376.2,6545.0,376.26,376.26,375.74,376.2,6545.0
2023-04-27 13:05:00,376.09,376.09,375.97,375.98,1547.0,376.09,376.09,375.97,375.98,1547.0
2023-04-27 13:10:00,376.2,376.62,376.2,376.55,4540.0,376.2,376.62,376.2,376.55,4540.0
2023-04-27 13:15:00,376.59,376.86,376.59,376.8,4008.0,376.59,376.86,376.59,376.8,4008.0
2023-04-27 13:20:00,376.76,377.29,376.76,377.29,5514.0,376.76,377.29,376.76,377.29,5514.0
2023-04-27 13:25:00,377.2,377.31,376.93,376.93,8184.0,377.2,377.31,376.93,376.93,8184.0
2023-04-27 13:30:00,376.96,377.88,376.96,377.69,5738.0,376.96,377.88,376.96,377.69,5738.0
2023-04-27 13:35:00,377.68,378.24,377.66,378.06,6689.0,377.68,378.24,377.66,378.06,6689.0
2023-04-27 13:40:00,378.08,378.15,377.97,378.05,3315.0,378.08,378.15,377.97,378.05,3315.0
2023-04-27 13:45:00,378.1,378.34,377.95,377.95,7015.0,378.1,378.34,377.95,377.95,7015.0
2023-04-27 13:50:00,378.03,378.31,378.03,378.29,8538.0,378.03,378.31,378.03,378.29,8538.0
2023-04-27 13:55:00,378.15,378.24,378.07,378.07,3043.0,378.15,378.24,378.07,378.07,3043.0
2023-04-27 14:00:00,377.95,378.5,377.77,378.2,10450.0,377.95,378.5,377.77,378.2,10450.0
2023-04-27 14:05:00,378.35,378.44,378.13,378.37,8840.0,378.35,378.44,378.13,378.37,8840.0
2023-04-27 14:10:00,378.34,378.51,378.08,378.38,7305.0,378.34,378.51,378.08,378.38,7305.0
2023-04-27 14:15:00,378.36,378.78,378.36,378.78,3566.0,378.36,378.78,378.36,378.78,3566.0
2023-04-27 14:20:00,378.87,378.87,378.27,378.28,2126.0,378.87,378.87,378.27,378.28,2126.0
2023-04-27 14:25:00,378.28,378.56,378.22,378.35,3296.0,378.28,378.56,378.22,378.35,3296.0
2023-04-27 14:30:00,378.4,378.75,378.24,378.45,2850.0,378.4,378.75,378.24,378.45,2850.0
2023-04-27 14:35:00,378.53,378.53,378.01,378.09,3639.0,378.53,378.53,378.01,378.09,3639.0
2023-04-27 14:40:00,378.18,378.18,377.86,378.05,2200.0,378.18,378.18,377.86,378.05,2200.0
2023-04-27 14:45:00,377.93,378.3,377.93,378.29,1200.0,377.93,378.3,377.93,378.29,1200.0
2023-04-27 14:50:00,378.28,378.77,378.28,378.76,2300.0,378.28,378.77,378.28,378.76,2300.0
2023-04-27 14:55:00,378.68,378.71,378.27,378.3,7132.0,378.68,378.71,378.27,378.3,7132.0
2023-04-27 15:00:00,378.27,378.87,378.18,378.8,6185.0,378.27,378.87,378.18,378.8,6185.0
2023-04-27 15:05:00,378.78,378.88,378.61,378.79,6692.0,378.78,378.88,378.61,378.79,6692.0
2023-04-27 15:10:00,378.81,378.81,378.51,378.65,3433.0,378.81,378.81,378.51,378.65,3433.0
2023-04-27 15:15:00,378.7,379.08,378.7,378.79,6463.0,378.7,379.08,378.7,378.79,6463.0
2023-04-27 15:20:00,378.84,379.07,378.64,378.64,10560.0,378.84,379.07,378.64,378.64,10560.0
2023-04-27 15:25:00,378.7,378.98,378.61,378.98,8833.0,378.7,378.98,378.61,378.98,8833.0
2023-04-27 15:30:00,378.93,379.15,378.82,378.82,7394.0,378.93,379.15,378.82,378.82,7394.0
2023-04-27 15:35:00,378.8,378.8,378.36,378.38,8602.0,378.8,378.8,378.36,378.38,8602.0
2023-04-27 15:40:00,378.3,378.39,377.96,378.34,16801.0,378.3,378.39,377.96,378.34,16801.0
2023-04-27 15:45:00,378.36,378.9,378.29,378.77,10417.0,378.36,378.9,378.29,378.77,10417.0
2023-04-27 15:50:00,378.65,378.9,378.4,378.45,16288.0,378.65,378.9,378.4,378.45,16288.0
2023-04-27 15:55:00,378.41,378.41,377.77,378.02,39858.0,378.41,378.41,377.77,378.02,39858.0
2023-04-28 09:30:00,377.16,378.81,376.68,376.95,11861.0,377.16,378.81,376.68,376.95,11861.0
2023-04-28 09:35:00,376.9,377.23,376.43,376.43,9317.0,376.9,377.23,376.43,376.43,9317.0
2023-04-28 09:40:00,376.27,376.66,376.0,376.63,4198.0,376.27,376.66,376.0,376.63,4198.0
2023-04-28 09:45:00,377.05,377.89,377.05,377.6,3920.0,377.05,377.89,377.05,377.6,3920.0
2023-04-28 09:50:00,377.65,378.41,377.64,377.94,2801.0,377.65,378.41,377.64,377.94,2801.0
2023-04-28 09:55:00,378.05,378.66,377.97,378.53,8192.0,378.05,378.66,377.97,378.53,8192.0
2023-04-28 10:00:00,378.55,379.15,378.43,379.07,8990.0,378.55,379.15,378.43,379.07,8990.0
2023-04-28 10:05:00,379.15,379.84,379.15,379.29,6741.0,379.15,379.84,379.15,379.29,6741.0
2023-04-28 10:10:00,379.12,379.58,379.11,379.43,11042.0,379.12,379.58,379.11,379.43,11042.0
2023-04-28 10:15:00,379.52,379.53,378.55,378.55,3946.0,379.52,379.53,378.55,378.55,3946.0
2023-04-28 10:20:00,378.33,378.45,378.02,378.14,3657.0,378.33,378.45,378.02,378.14,3657.0
2023-04-28 10:25:00,378.15,378.29,377.7,377.9,2750.0,378.15,378.29,377.7,377.9,2750.0
2023-04-28 10:30:00,378.17,378.37,377.63,377.89,5466.0,378.17,378.37,377.63,377.89,5466.0
2023-04-28 10:35:00,377.8,377.8,376.34,377.04,8268.0,377.8,377.8,376.34,377.04,8268.0
2023-04-28 10:40:00,377.04,377.15,376.76,377.11,4956.0,377.04,377.15,376.76,377.11,4956.0
2023-04-28 10:45:00,377.06,377.8,376.86,377.64,8551.0,377.06,377.8,376.86,377.64,8551.0
2023-04-28 10:50:00,377.59,377.66,377.29,377.42,18162.0,377.59,377.66,377.29,377.42,18162.0
2023-04-28 10:55:00,377.42,377.42,375.91,376.38,5425.0,377.42,377.42,375.91,376.38,5425.0
2023-04-28 11:00:00,376.32,376.47,376.07,376.35,9278.0,376.32,376.47,376.07,376.35,9278.0
2023-04-28 11:05:00,376.35,376.7,376.13,376.64,6272.0,376.35,376.7,376.13,376.64,6272.0
2023-04-28 11:10:00,376.7,377.02,376.68,377.01,4670.0,376.7,377.02,376.68,377.01,4670.0
2023-04-28 11:15:00,376.92,376.95,376.59,376.81,6655.0,376.92,376.95,376.59,376.81,6655.0
2023-04-28 11:20:00,376.77,376.83,376.59,376.6,10847.0,376.77,376.83,376.59,376.6,10847.0
2023-04-28 11:25:00,376.53,376.72,376.41,376.41,5506.0,376.53,376.72,376.41,376.41,5506.0
2023-04-28 11:30:00,376.48,377.36,376.47,376.96,6914.0,376.48,377.36,376.47,376.96,6914.0
2023-04-28 11:35:00,376.83,377.0,376.8,376.85,2251.0,376.83,377.0,376.8,376.85,2251.0
2023-04-28 11:40:00,376.73,376.74,376.36,376.62,5100.0,376.73,376.74,376.36,376.62,5100.0
2023-04-28 11:45:00,376.73,377.77,376.73,377.77,2300.0,376.73,377.77,376.73,377.77,2300.0
2023-04-28 11:50:00,377.76,377.77,377.36,377.47,2948.0,377.76,377.77,377.36,377.47,2948.0
2023-04-28 11:55:00,377.45,377.45,376.99,377.32,5533.0,377.45,377.45,376.99,377.32,5533.0
2023-04-28 12:00:00,377.36,377.42,377.12,377.22,4494.0,377.36,377.42,377.12,377.22,4494.0
2023-04-28 12:05:00,377.36,377.63,377.29,377.59,9078.0,377.36,377.63,377.29,377.59,9078.0
2023-04-28 12:10:00,377.53,377.87,377.53,377.87,907.0,377.53,377.87,377.53,377.87,907.0
2023-04-28 12:15:00,377.87,378.13,377.65,377.97,4701.0,377.87,378.13,377.65,377.97,4701.0
2023-04-28 12:20:00,378.03,378.53,377.91,378.47,6080.0,378.03,378.53,377.91,378.47,6080.0
2023-04-28 12:25:00,378.43,379.0,378.42,378.99,1229.0,378.43,379.0,378.42,378.99,1229.0
2023-04-28 12:30:00,379.02,379.24,379.0,379.09,3800.0,379.02,379.24,379.0,379.09,3800.0
2023-04-28 12:35:00,379.16,379.22,379.02,379.05,2887.0,379.16,379.22,379.02,379.05,2887.0
2023-04-28 12:40:00,379.15,379.94,379.15,379.87,10167.0,379.15,379.94,379.15,379.87,10167.0
2023-04-28 12:45:00,379.86,379.86,379.28,379.29,5497.0,379.86,379.86,379.28,379.29,5497.0
2023-04-28 12:50:00,379.38,379.58,379.24,379.55,8369.0,379.38,379.58,379.24,379.55,8369.0
2023-04-28 12:55:00,379.55,380.29,379.55,380.19,4335.0,379.55,380.29,379.55,380.19,4335.0
2023-04-28 13:00:00,380.33,380.33,379.55,379.61,6109.0,380.33,380.33,379.55,379.61,6109.0
2023-04-28 13:05:00,379.77,380.1,379.76,379.79,1892.0,379.77,380.1,379.76,379.79,1892.0
2023-04-28 13:10:00,379.71,379.91,379.71,379.76,2103.0,379.71,379.91,379.71,379.76,2103.0
2023-04-28 13:15:00,379.88,379.88,379.33,379.35,3404.0,379.88,379.88,379.33,379.35,3404.0
2023-04-28 13:20:00,379.23,379.47,379.18,379.22,1900.0,379.23,379.47,379.18,379.22,1900.0
2023-04-28 13:25:00,379.31,379.66,379.31,379.66,400.0,379.31,379.66,379.31,379.66,400.0
2023-04-28 13:30:00,379.56,379.59,379.43,379.43,1603.0,379.56,379.59,379.43,379.43,1603.0
2023-04-28 13:35:00,379.11,379.27,378.92,379.25,2600.0,379.11,379.27,378.92,379.25,2600.0
2023-04-28 13:40:00,379.25,379.54,379.2,379.42,2310.0,379.25,379.54,379.2,379.42,2310.0
2023-04-28 13:45:00,379.33,379.38,379.07,379.22,2000.0,379.33,379.38,379.07,379.22,2000.0
2023-04-28 13:50:00,379.24,379.28,378.95,379.06,3416.0,379.24,379.28,378.95,379.06,3416.0
2023-04-28 13:55:00,379.07,379.09,378.95,379.06,3129.0,379.07,379.09,378.95,379.06,3129.0
2023-04-28 14:00:00,379.04,379.71,379.04,379.63,2450.0,379.04,379.71,379.04,379.63,2450.0
2023-04-28 14:05:00,379.7,379.7,379.49,379.64,3195.0,379.7,379.7,379.49,379.64,3195.0
2023-04-28 14:10:00,379.69,379.69,379.08,379.28,7399.0,379.69,379.69,379.08,379.28,7399.0
2023-04-28 14:15:00,379.37,379.88,379.37,379.86,1200.0,379.37,379.88,379.37,379.86,1200.0
2023-04-28 14:20:00,379.77,379.86,379.28,379.53,3230.0,379.77,379.86,379.28,379.53,3230.0
2023-04-28 14:25:00,379.51,379.84,379.42,379.84,2103.0,379.51,379.84,379.42,379.84,2103.0
2023-04-28 14:30:00,379.88,380.0,379.52,379.72,3700.0,379.88,380.0,379.52,379.72,3700.0
2023-04-28 14:35:00,379.62,379.62,379.33,379.39,2625.0,379.62,379.62,379.33,379.39,2625.0
2023-04-28 14:40:00,379.31,379.75,379.26,379.6,3073.0,379.31,379.75,379.26,379.6,3073.0
2023-04-28 14:45:00,379.52,379.69,379.0,379.3,4200.0,379.52,379.69,379.0,379.3,4200.0
2023-04-28 14:50:00,379.37,379.67,379.35,379.37,2371.0,379.37,379.67,379.35,379.37,2371.0
2023-04-28 14:55:00,379.31,379.72,379.17,379.69,3118.0,379.31,379.72,379.17,379.69,3118.0
2023-04-28 15:00:00,379.63,379.94,379.62,379.93,2210.0,379.63,379.94,379.62,379.93,2210.0
2023-04-28 15:05:00,379.89,379.91,379.54,379.62,15638.0,379.89,379.91,379.54,379.62,15638.0
2023-04-28 15:10:00,379.58,379.62,379.39,379.51,7100.0,379.58,379.62,379.39,379.51,7100.0
2023-04-28 15:15:00,379.65,379.88,379.64,379.82,2900.0,379.65,379.88,379.64,379.82,2900.0
2023-04-28 15:20:00,379.72,379.78,379.11,379.5,6327.0,379.72,379.78,379.11,379.5,6327.0
2023-04-28 15:25:00,379.5,379.51,379.08,379.08,5365.0,379.5,379.51,379.08,379.08,5365.0
2023-04-28 15:30:00,379.2,379.4,379.02,379.4,7703.0,379.2,379.4,379.02,379.4,7703.0
2023-04-28 15:35:00,379.34,379.44,379.14,379.34,8965.0,379.34,379.44,379.14,379.34,8965.0
2023-04-28 15:40:00,379.47,379.82,379.38,379.81,7582.0,379.47,379.82,379.38,379.81,7582.0
2023-04-28 15:45:00,379.8,380.18,379.54,380.05,7713.0,379.8,380.18,379.54,380.05,7713.0
2023-04-28 15:50:00,379.98,380.04,379.28,379.44,22385.0,379.98,380.04,379.28,379.44,22385.0
2023-04-28 15:55:00,379.32,380.09,379.03,380.02,64551.0,379.32,380.09,379.03,380.02,64551.0
2023-05-01 09:30:00,380.58,382.42,380.21,381.8,16730.0,380.58,382.42,380.21,381.8,16730.0
2023-05-01 09:35:00,381.75,382.8,381.74,382.17,17740.0,381.75,382.8,381.74,382.17,17740.0
2023-05-01 09:40:00,382.78,383.1,381.68,381.89,12759.0,382.78,383.1,381.68,381.89,12759.0
2023-05-01 09:45:00,382.2,382.46,381.96,382.09,12199.0,382.2,382.46,381.96,382.09,12199.0
2023-05-01 09:50:00,382.22,382.5,381.96,382.31,14814.0,382.22,382.5,381.96,382.31,14814.0
2023-05-01 09:55:00,382.2,383.0,382.0,382.85,15868.0,382.2,383.0,382.0,382.85,15868.0
2023-05-01 10:00:00,382.69,382.92,381.79,382.77,7608.0,382.69,382.92,381.79,382.77,7608.0
2023-05-01 10:05:00,382.49,382.88,382.2,382.33,3578.0,382.49,382.88,382.2,382.33,3578.0
2023-05-01 10:10:00,382.64,382.64,382.14,382.25,9100.0,382.64,382.64,382.14,382.25,9100.0
2023-05-01 10:15:00,382.14,383.29,381.84,383.07,10369.0,382.14,383.29,381.84,383.07,10369.0
2023-05-01 10:20:00,383.06,383.16,382.56,382.86,6674.0,383.06,383.16,382.56,382.86,6674.0
2023-05-01 10:25:00,383.07,383.35,383.07,383.19,7002.0,383.07,383.35,383.07,383.19,7002.0
2023-05-01 10:30:00,383.3,383.4,382.88,383.14,5523.0,383.3,383.4,382.88,383.14,5523.0
2023-05-01 10:35:00,383.21,384.05,383.21,383.66,13116.0,383.21,384.05,383.21,383.66,13116.0
2023-05-01 10:40:00,383.66,383.95,383.16,383.79,9553.0,383.66,383.95,383.16,383.79,9553.0
2023-05-01 10:45:00,384.0,384.68,383.88,384.28,10732.0,384.0,384.68,383.88,384.28,10732.0
2023-05-01 10:50:00,384.2,384.3,383.93,384.21,4034.0,384.2,384.3,383.93,384.21,4034.0
2023-05-01 10:55:00,384.08,384.59,383.98,384.57,6156.0,384.08,384.59,383.98,384.57,6156.0
2023-05-01 11:00:00,384.51,384.73,383.86,383.9,8736.0,384.51,384.73,383.86,383.9,8736.0
2023-05-01 11:05:00,383.92,384.08,383.56,383.71,4600.0,383.92,384.08,383.56,383.71,4600.0
2023-05-01 11:10:00,383.68,383.97,382.9,382.9,5497.0,383.68,383.97,382.9,382.9,5497.0
2023-05-01 11:15:00,382.75,382.75,381.85,382.67,5604.0,382.75,382.75,381.85,382.67,5604.0
2023-05-01 11:20:00,382.61,383.01,382.35,382.36,6520.0,382.61,383.01,382.35,382.36,6520.0
2023-05-01 11:25:00,382.2,382.78,382.1,382.62,13699.0,382.2,382.78,382.1,382.62,13699.0
2023-05-01 11:30:00,382.62,382.93,382.47,382.78,6255.0,382.62,382.93,382.47,382.78,6255.0
2023-05-01 11:35:00,382.84,383.02,382.48,382.48,2620.0,382.84,383.02,382.48,382.48,2620.0
2023-05-01 11:40:00,382.38,382.73,382.23,382.62,4665.0,382.38,382.73,382.23,382.62,4665.0
2023-05-01 11:45:00,382.56,382.96,382.56,382.69,3180.0,382.56,382.96,382.56,382.69,3180.0
2023-05-01 11:50:00,382.92,383.21,382.63,383.08,5681.0,382.92,383.21,382.63,383.08,5681.0
2023-05-01 11:55:00,383.17,383.57,383.02,383.44,5417.0,383.17,383.57,383.02,383.44,5417.0
2023-05-01 12:00:00,383.52,384.39,383.52,384.25,7213.0,383.52,384.39,383.52,384.25,7213.0
2023-05-01 12:05:00,384.2,384.4,384.12,384.4,4562.0,384.2,384.4,384.12,384.4,4562.0
2023-05-01 12:10:00,384.47,384.62,384.22,384.42,6329.0,384.47,384.62,384.22,384.42,6329.0
2023-05-01 12:15:00,384.28,384.42,384.09,384.09,3530.0,384.28,384.42,384.09,384.09,3530.0
2023-05-01 12:20:00,384.13,384.13,383.56,383.64,2400.0,384.13,384.13,383.56,383.64,2400.0
2023-05-01 12:25:00,383.69,383.92,383.69,383.81,2250.0,383.69,383.92,383.69,383.81,2250.0
2023-05-01 12:30:00,383.93,384.4,383.86,384.1,5537.0,383.93,384.4,383.86,384.1,5537.0
2023-05-01 12:35:00,384.14,384.14,383.69,383.98,5822.0,384.14,384.14,383.69,383.98,5822.0
2023-05-01 12:40:00,383.9,384.09,383.8,383.8,6781.0,383.9,384.09,383.8,383.8,6781.0
2023-05-01 12:45:00,383.72,383.93,383.52,383.74,3219.0,383.72,383.93,383.52,383.74,3219.0
2023-05-01 12:50:00,383.73,383.81,383.68,383.69,968.0,383.73,383.81,383.68,383.69,968.0
2023-05-01 12:55:00,383.69,383.82,383.57,383.79,2925.0,383.69,383.82,383.57,383.79,2925.0
2023-05-01 13:00:00,383.78,384.13,383.67,384.13,6029.0,383.78,384.13,383.67,384.13,6029.0
2023-05-01 13:05:00,384.14,384.37,384.14,384.33,1901.0,384.14,384.37,384.14,384.33,1901.0
2023-05-01 13:10:00,384.35,384.44,384.23,384.37,3000.0,384.35,384.44,384.23,384.37,3000.0
2023-05-01 13:15:00,384.27,384.71,384.27,384.3,4799.0,384.27,384.71,384.27,384.3,4799.0
2023-05-01 13:20:00,384.32,384.76,384.32,384.54,2344.0,384.32,384.76,384.32,384.54,2344.0
2023-05-01 13:25:00,384.51,384.51,384.12,384.22,3490.0,384.51,384.51,384.12,384.22,3490.0
2023-05-01 13:30:00,384.22,384.57,384.11,384.57,4564.0,384.22,384.57,384.11,384.57,4564.0
2023-05-01 13:35:00,384.61,384.85,384.59,384.81,13287.0,384.61,384.85,384.59,384.81,13287.0
2023-05-01 13:40:00,384.87,385.25,384.56,384.56,14529.0,384.87,385.25,384.56,384.56,14529.0
2023-05-01 13:45:00,384.61,384.98,384.49,384.77,5232.0,384.61,384.98,384.49,384.77,5232.0
2023-05-01 13:50:00,384.77,384.88,384.37,384.44,2291.0,384.77,384.88,384.37,384.44,2291.0
2023-05-01 13:55:00,384.44,385.0,384.44,384.93,4997.0,384.44,385.0,384.44,384.93,4997.0
2023-05-01 14:00:00,384.93,385.44,384.87,385.1,8507.0,384.93,385.44,384.87,385.1,8507.0
2023-05-01 14:05:00,385.16,385.42,385.1,385.24,4752.0,385.16,385.42,385.1,385.24,4752.0
2023-05-01 14:10:00,385.14,385.26,385.0,385.01,5205.0,385.14,385.26,385.0,385.01,5205.0
2023-05-01 14:15:00,385.01,385.08,384.91,385.03,6129.0,385.01,385.08,384.91,385.03,6129.0
2023-05-01 14:20:00,385.0,385.04,384.79,384.94,12371.0,385.0,385.04,384.79,384.94,12371.0
2023-05-01 14:25:00,384.92,385.14,384.84,384.88,8456.0,384.92,385.14,384.84,384.88,8456.0
2023-05-01 14:30:00,384.91,384.96,384.05,384.05,18681.0,384.91,384.96,384.05,384.05,18681.0
2023-05-01 14:35:00,384.13,384.22,383.87,384.13,6938.0,384.13,384.22,383.87,384.13,6938.0
2023-05-01 14:40:00,384.02,384.74,383.87,384.63,7792.0,384.02,384.74,383.87,384.63,7792.0
2023-05-01 14:45:00,384.6,384.63,384.1,384.28,5010.0,384.6,384.63,384.1,384.28,5010.0
2023-05-01 14:50:00,384.21,384.45,383.96,384.44,5898.0,384.21,384.45,383.96,384.44,5898.0
2023-05-01 14:55:00,384.45,384.77,384.25,384.71,7694.0,384.45,384.77,384.25,384.71,7694.0
2023-05-01 15:00:00,384.78,385.0,384.51,384.52,6821.0,384.78,385.0,384.51,384.52,6821.0
2023-05-01 15:05:00,384.55,384.94,384.54,384.94,8390.0,384.55,384.94,384.54,384.94,8390.0
2023-05-01 15:10:00,384.86,384.96,384.64,384.64,5835.0,384.86,384.96,384.64,384.64,5835.0
2023-05-01 15:15:00,384.67,384.82,384.54,384.75,9549.0,384.67,384.82,384.54,384.75,9549.0
2023-05-01 15:20:00,384.77,384.97,384.72,384.76,7758.0,384.77,384.97,384.72,384.76,7758.0
2023-05-01 15:25:00,384.81,384.88,384.65,384.71,7081.0,384.81,384.88,384.65,384.71,7081.0
2023-05-01 15:30:00,384.77,385.15,384.77,385.01,37822.0,384.77,385.15,384.77,385.01,37822.0
2023-05-01 15:35:00,384.99,385.07,384.57,384.67,16099.0,384.99,385.07,384.57,384.67,16099.0
2023-05-01 15:40:00,384.69,385.07,384.64,384.73,10202.0,384.69,385.07,384.64,384.73,10202.0
2023-05-01 15:45:00,384.8,384.91,384.51,384.9,16671.0,384.8,384.91,384.51,384.9,16671.0
2023-05-01 15:50:00,384.91,385.09,383.87,384.31,50757.0,384.91,385.09,383.87,384.31,50757.0
2023-05-01 15:55:00,384.27,385.06,384.27,385.01,56940.0,384.27,385.06,384.27,385.01,56940.0
2023-05-02 09:30:00,383.76,383.8,381.17,381.48,22361.0,383.76,383.8,381.17,381.48,22361.0
2023-05-02 09:35:00,381.49,381.84,380.84,381.53,18472.0,381.49,381.84,380.84,381.53,18472.0
2023-05-02 09:40:00,381.53,381.95,381.01,381.68,7315.0,381.53,381.95,381.01,381.68,7315.0
2023-05-02 09:45:00,381.7,381.77,381.18,381.42,13389.0,381.7,381.77,381.18,381.42,13389.0
2023-05-02 09:50:00,381.6,382.2,380.9,382.12,11403.0,381.6,382.2,380.9,382.12,11403.0
2023-05-02 09:55:00,382.12,382.87,381.81,382.87,7364.0,382.12,382.87,381.81,382.87,7364.0
2023-05-02 10:00:00,383.08,383.14,382.44,382.69,4598.0,383.08,383.14,382.44,382.69,4598.0
2023-05-02 10:05:00,382.69,382.9,382.08,382.33,18705.0,382.69,382.9,382.08,382.33,18705.0
2023-05-02 10:10:00,382.41,382.47,381.67,382.24,14222.0,382.41,382.47,381.67,382.24,14222.0
2023-05-02 10:15:00,382.28,383.18,382.25,382.99,7060.0,382.28,383.18,382.25,382.99,7060.0
2023-05-02 10:20:00,383.11,383.69,382.85,383.28,13919.0,383.11,383.69,382.85,383.28,13919.0
2023-05-02 10:25:00,383.29,383.57,383.02,383.27,6404.0,383.29,383.57,383.02,383.27,6404.0
2023-05-02 10:30:00,383.27,383.27,381.38,381.41,12160.0,383.27,383.27,381.38,381.41,12160.0
2023-05-02 10:35:00,381.39,381.52,380.9,381.11,5564.0,381.39,381.52,380.9,381.11,5564.0
2023-05-02 10:40:00,380.94,381.09,380.58,381.0,8406.0,380.94,381.09,380.58,381.0,8406.0
2023-05-02 10:45:00,380.75,380.89,379.63,379.92,5742.0,380.75,380.89,379.63,379.92,5742.0
2023-05-02 10:50:00,380.04,380.04,379.28,379.54,7178.0,380.04,380.04,379.28,379.54,7178.0
2023-05-02 10:55:00,379.63,379.95,378.9,379.12,11442.0,379.63,379.95,378.9,379.12,11442.0
2023-05-02 11:00:00,379.31,379.31,378.25,378.74,13952.0,379.31,379.31,378.25,378.74,13952.0
2023-05-02 11:05:00,378.79,379.53,378.79,379.23,9718.0,378.79,379.53,378.79,379.23,9718.0
2023-05-02 11:10:00,379.78,380.08,379.76,380.08,3941.0,379.78,380.08,379.76,380.08,3941.0
2023-05-02 11:15:00,380.21,380.61,379.91,380.0,4950.0,380.21,380.61,379.91,380.0,4950.0
2023-05-02 11:20:00,380.13,380.64,379.81,380.55,7493.0,380.13,380.64,379.81,380.55,7493.0
2023-05-02 11:25:00,380.67,380.72,379.85,380.03,12512.0,380.67,380.72,379.85,380.03,12512.0
2023-05-02 11:30:00,380.19,380.19,379.13,379.47,3523.0,380.19,380.19,379.13,379.47,3523.0
2023-05-02 11:35:00,379.45,380.0,378.77,379.98,7536.0,379.45,380.0,378.77,379.98,7536.0
2023-05-02 11:40:00,380.06,380.6,380.01,380.4,9580.0,380.06,380.6,380.01,380.4,9580.0
2023-05-02 11:45:00,380.29,380.67,380.04,380.4,4099.0,380.29,380.67,380.04,380.4,4099.0
2023-05-02 11:50:00,380.37,380.47,379.75,380.17,3699.0,380.37,380.47,379.75,380.17,3699.0
2023-05-02 11:55:00,380.18,380.43,380.18,380.29,1100.0,380.18,380.43,380.18,380.29,1100.0
2023-05-02 12:00:00,380.51,380.66,380.15,380.65,2300.0,380.51,380.66,380.15,380.65,2300.0
2023-05-02 12:05:00,380.69,381.46,380.54,381.24,3966.0,380.69,381.46,380.54,381.24,3966.0
2023-05-02 12:10:00,381.31,381.9,381.22,381.83,3193.0,381.31,381.9,381.22,381.83,3193.0
2023-05-02 12:15:00,381.78,381.9,381.43,381.9,2800.0,381.78,381.9,381.43,381.9,2800.0
2023-05-02 12:20:00,381.93,381.93,381.37,381.83,3909.0,381.93,381.93,381.37,381.83,3909.0
2023-05-02 12:25:00,381.88,382.14,381.77,382.14,3089.0,381.88,382.14,381.77,382.14,3089.0
2023-05-02 12:30:00,382.14,382.34,381.63,381.63,3100.0,382.14,382.34,381.63,381.63,3100.0
2023-05-02 12:35:00,381.61,381.83,381.43,381.56,1625.0,381.61,381.83,381.43,381.56,1625.0
2023-05-02 12:40:00,381.83,382.15,381.56,381.83,6442.0,381.83,382.15,381.56,381.83,6442.0
2023-05-02 12:45:00,382.01,382.16,381.46,381.46,4437.0,382.01,382.16,381.46,381.46,4437.0
2023-05-02 12:50:00,381.65,382.08,381.65,381.97,1950.0,381.65,382.08,381.65,381.97,1950.0
2023-05-02 12:55:00,381.97,381.97,381.45,381.72,2343.0,381.97,381.97,381.45,381.72,2343.0
2023-05-02 13:00:00,381.71,381.85,381.5,381.74,1790.0,381.71,381.85,381.5,381.74,1790.0
2023-05-02 13:05:00,381.85,382.09,381.81,381.92,1462.0,381.85,382.09,381.81,381.92,1462.0
2023-05-02 13:10:00,381.91,381.95,381.59,381.59,3507.0,381.91,381.95,381.59,381.59,3507.0
2023-05-02 13:15:00,381.68,381.98,381.68,381.76,1900.0,381.68,381.98,381.68,381.76,1900.0
2023-05-02 13:20:00,381.69,381.7,381.51,381.55,1400.0,381.69,381.7,381.51,381.55,1400.0
2023-05-02 13:25:00,381.77,381.77,381.54,381.54,2532.0,381.77,381.77,381.54,381.54,2532.0
2023-05-02 13:30:00,381.46,381.59,380.97,380.97,1300.0,381.46,381.59,380.97,380.97,1300.0
2023-05-02 13:35:00,380.89,381.23,380.89,381.06,1900.0,380.89,381.23,380.89,381.06,1900.0
2023-05-02 13:40:00,381.02,381.1,380.77,380.85,3180.0,381.02,381.1,380.77,380.85,3180.0
2023-05-02 13:45:00,380.96,381.37,380.96,381.37,1500.0,380.96,381.37,380.96,381.37,1500.0
2023-05-02 13:50:00,381.44,381.93,381.44,381.61,3388.0,381.44,381.93,381.44,381.61,3388.0
2023-05-02 13:55:00,381.56,381.56,381.25,381.37,1100.0,381.56,381.56,381.25,381.37,1100.0
2023-05-02 14:00:00,381.32,381.32,380.74,380.83,2900.0,381.32,381.32,380.74,380.83,2900.0
2023-05-02 14:05:00,380.91,381.18,380.91,381.18,820.0,380.91,381.18,380.91,381.18,820.0
2023-05-02 14:10:00,381.3,381.3,380.23,380.23,2859.0,381.3,381.3,380.23,380.23,2859.0
2023-05-02 14:15:00,380.42,380.5,380.27,380.47,868.0,380.42,380.5,380.27,380.47,868.0
2023-05-02 14:20:00,380.87,380.87,380.28,380.33,2800.0,380.87,380.87,380.28,380.33,2800.0
2023-05-02 14:25:00,380.35,380.36,379.81,380.12,3350.0,380.35,380.36,379.81,380.12,3350.0
2023-05-02 14:30:00,380.08,380.29,380.07,380.15,1716.0,380.08,380.29,380.07,380.15,1716.0
2023-05-02 14:35:00,380.28,380.54,380.26,380.54,1100.0,380.28,380.54,380.26,380.54,1100.0
2023-05-02 14:40:00,380.48,380.52,380.11,380.17,4104.0,380.48,380.52,380.11,380.17,4104.0
2023-05-02 14:45:00,380.18,380.95,380.18,380.81,2125.0,380.18,380.95,380.18,380.81,2125.0
2023-05-02 14:50:00,381.16,381.34,381.0,381.03,2401.0,381.16,381.34,381.0,381.03,2401.0
2023-05-02 14:55:00,381.12,381.41,381.11,381.19,1706.0,381.12,381.41,381.11,381.19,1706.0
2023-05-02 15:00:00,381.65,381.84,381.34,381.34,5569.0,381.65,381.84,381.34,381.34,5569.0
2023-05-02 15:05:00,381.58,382.02,381.55,381.86,2600.0,381.58,382.02,381.55,381.86,2600.0
2023-05-02 15:10:00,381.94,382.75,381.94,382.48,6103.0,381.94,382.75,381.94,382.48,6103.0
2023-05-02 15:15:00,382.41,382.48,382.01,382.37,3554.0,382.41,382.48,382.01,382.37,3554.0
2023-05-02 15:20:00,382.33,382.54,382.13,382.25,5513.0,382.33,382.54,382.13,382.25,5513.0
2023-05-02 15:25:00,382.21,382.45,382.21,382.33,2750.0,382.21,382.45,382.21,382.33,2750.0
2023-05-02 15:30:00,382.35,382.38,382.07,382.16,5771.0,382.35,382.38,382.07,382.16,5771.0
2023-05-02 15:35:00,382.13,382.13,381.49,381.5,16221.0,382.13,382.13,381.49,381.5,16221.0
2023-05-02 15:40:00,381.35,381.55,381.2,381.26,13831.0,381.35,381.55,381.2,381.26,13831.0
2023-05-02 15:45:00,381.41,381.46,380.64,380.93,24126.0,381.41,381.46,380.64,380.93,24126.0
2023-05-02 15:50:00,381.0,381.02,380.58,380.83,42486.0,381.0,381.02,380.58,380.83,42486.0
2023-05-02 15:55:00,380.94,381.63,380.7,380.74,54604.0,380.94,381.63,380.7,380.74,54604.0
2023-05-03 09:30:00,381.53,382.08,379.79,380.2,25380.0,381.53,382.08,379.79,380.2,25380.0
2023-05-03 09:35:00,380.39,381.27,379.5,379.5,14268.0,380.39,381.27,379.5,379.5,14268.0
2023-05-03 09:40:00,379.53,380.0,378.38,380.0,46972.0,379.53,380.0,378.38,380.0,46972.0
2023-05-03 09:45:00,380.0,380.57,380.0,380.42,16218.0,380.0,380.57,380.0,380.42,16218.0
2023-05-03 09:50:00,380.31,381.5,380.11,381.48,15206.0,380.31,381.5,380.11,381.48,15206.0
2023-05-03 09:55:00,381.48,381.88,381.27,381.88,13843.0,381.48,381.88,381.27,381.88,13843.0
2023-05-03 10:00:00,382.33,382.73,382.02,382.03,4659.0,382.33,382.73,382.02,382.03,4659.0
2023-05-03 10:05:00,382.03,382.03,381.27,381.5,5995.0,382.03,382.03,381.27,381.5,5995.0
2023-05-03 10:10:00,381.18,381.8,381.15,381.4,3545.0,381.18,381.8,381.15,381.4,3545.0
2023-05-03 10:15:00,381.61,381.9,381.33,381.41,2200.0,381.61,381.9,381.33,381.41,2200.0
2023-05-03 10:20:00,381.41,381.86,381.23,381.57,4000.0,381.41,381.86,381.23,381.57,4000.0
2023-05-03 10:25:00,381.48,381.48,380.5,380.5,1000.0,381.48,381.48,380.5,380.5,1000.0
2023-05-03 10:30:00,380.57,380.85,380.48,380.78,3750.0,380.57,380.85,380.48,380.78,3750.0
2023-05-03 10:35:00,380.7,381.19,380.42,380.42,10322.0,380.7,381.19,380.42,380.42,10322.0
2023-05-03 10:40:00,380.36,381.25,380.35,381.15,3113.0,380.36,381.25,380.35,381.15,3113.0
2023-05-03 10:45:00,381.26,381.33,380.42,381.22,5364.0,381.26,381.33,380.42,381.22,5364.0
2023-05-03 10:50:00,381.25,381.26,381.1,381.19,9050.0,381.25,381.26,381.1,381.19,9050.0
2023-05-03 10:55:00,381.17,381.74,381.17,381.61,2100.0,381.17,381.74,381.17,381.61,2100.0
2023-05-03 11:00:00,381.53,381.53,380.74,380.76,2728.0,381.53,381.53,380.74,380.76,2728.0
2023-05-03 11:05:00,380.86,381.0,380.75,380.85,4279.0,380.86,381.0,380.75,380.85,4279.0
2023-05-03 11:10:00,380.77,381.39,380.61,381.27,3703.0,380.77,381.39,380.61,381.27,3703.0
2023-05-03 11:15:00,381.28,381.66,381.11,381.66,6021.0,381.28,381.66,381.11,381.66,6021.0
2023-05-03 11:20:00,381.66,382.0,381.66,382.0,1895.0,381.66,382.0,381.66,382.0,1895.0
2023-05-03 11:25:00,381.93,381.93,381.37,381.43,983.0,381.93,381.93,381.37,381.43,983.0
2023-05-03 11:30:00,381.12,381.76,381.12,381.68,1326.0,381.12,381.76,381.12,381.68,1326.0
2023-05-03 11:35:00,381.91,382.14,381.85,381.89,1266.0,381.91,382.14,381.85,381.89,1266.0
2023-05-03 11:40:00,382.18,382.26,381.89,382.26,1465.0,382.18,382.26,381.89,382.26,1465.0
2023-05-03 11:45:00,382.38,382.6,382.33,382.49,4527.0,382.38,382.6,382.33,382.49,4527.0
2023-05-03 11:50:00,382.65,383.0,382.65,382.77,2522.0,382.65,383.0,382.65,382.77,2522.0
2023-05-03 11:55:00,383.0,383.45,382.99,383.28,1200.0,383.0,383.45,382.99,383.28,1200.0
2023-05-03 12:00:00,383.28,383.28,382.88,383.12,3847.0,383.28,383.28,382.88,383.12,3847.0
2023-05-03 12:05:00,383.12,383.28,382.97,382.98,1435.0,383.12,383.28,382.97,382.98,1435.0
2023-05-03 12:10:00,383.0,383.0,382.85,382.95,3601.0,383.0,383.0,382.85,382.95,3601.0
2023-05-03 12:15:00,382.87,383.0,382.71,382.71,3847.0,382.87,383.0,382.71,382.71,3847.0
2023-05-03 12:20:00,382.55,382.71,382.28,382.28,2432.0,382.55,382.71,382.28,382.28,2432.0
2023-05-03 12:25:00,382.37,382.77,382.36,382.75,2962.0,382.37,382.77,382.36,382.75,2962.0
2023-05-03 12:30:00,382.88,382.98,382.8,382.83,1373.0,382.88,382.98,382.8,382.83,1373.0
2023-05-03 12:35:00,382.7,382.83,382.41,382.42,803.0,382.7,382.83,382.41,382.42,803.0
2023-05-03 12:40:00,382.35,382.46,382.34,382.37,1370.0,382.35,382.46,382.34,382.37,1370.0
2023-05-03 12:45:00,382.37,382.37,381.95,381.95,987.0,382.37,382.37,381.95,381.95,987.0
2023-05-03 12:50:00,382.08,382.44,382.07,382.44,1000.0,382.08,382.44,382.07,382.44,1000.0
2023-05-03 12:55:00,382.43,382.64,382.25,382.64,6171.0,382.43,382.64,382.25,382.64,6171.0
2023-05-03 13:00:00,382.68,382.93,382.68,382.87,1171.0,382.68,382.93,382.68,382.87,1171.0
2023-05-03 13:05:00,382.87,383.36,382.75,383.26,7236.0,382.87,383.36,382.75,383.26,7236.0
2023-05-03 13:10:00,383.32,384.25,383.32,384.14,4751.0,383.32,384.25,383.32,384.14,4751.0
2023-05-03 13:15:00,384.11,384.11,383.38,383.73,3925.0,384.11,384.11,383.38,383.73,3925.0
2023-05-03 13:20:00,383.73,383.73,383.43,383.67,3668.0,383.73,383.73,383.43,383.67,3668.0
2023-05-03 13:25:00,383.67,384.05,383.58,383.67,6950.0,383.67,384.05,383.58,383.67,6950.0
2023-05-03 13:30:00,383.83,383.83,383.33,383.62,3387.0,383.83,383.83,383.33,383.62,3387.0
2023-05-03 13:35:00,383.71,383.73,383.31,383.71,5262.0,383.71,383.73,383.31,383.71,5262.0
2023-05-03 13:40:00,383.8,384.32,383.8,383.84,5028.0,383.8,384.32,383.8,383.84,5028.0
2023-05-03 13:45:00,383.82,384.07,383.43,383.63,7653.0,383.82,384.07,383.43,383.63,7653.0
2023-05-03 13:50:00,383.73,383.95,383.52,383.52,6577.0,383.73,383.95,383.52,383.52,6577.0
2023-05-03 13:55:00,383.61,384.0,383.6,383.93,3400.0,383.61,384.0,383.6,383.93,3400.0
2023-05-03 14:00:00,383.84,385.2,383.14,384.24,18145.0,383.84,385.2,383.14,384.24,18145.0
2023-05-03 14:05:00,384.18,385.46,383.5,384.17,12275.0,384.18,385.46,383.5,384.17,12275.0
2023-05-03 14:10:00,384.14,384.47,383.86,384.15,2698.0,384.14,384.47,383.86,384.15,2698.0
2023-05-03 14:15:00,384.74,385.3,384.73,385.19,3871.0,384.74,385.3,384.73,385.19,3871.0
2023-05-03 14:20:00,385.02,385.86,384.81,385.71,5150.0,385.02,385.86,384.81,385.71,5150.0
2023-05-03 14:25:00,385.41,385.9,385.12,385.15,4256.0,385.41,385.9,385.12,385.15,4256.0
2023-05-03 14:30:00,385.01,385.21,384.1,384.22,8512.0,385.01,385.21,384.1,384.22,8512.0
2023-05-03 14:35:00,383.99,386.15,383.3,385.7,17686.0,383.99,386.15,383.3,385.7,17686.0
2023-05-03 14:40:00,385.98,386.94,384.88,385.1,13563.0,385.98,386.94,384.88,385.1,13563.0
2023-05-03 14:45:00,385.31,386.45,385.1,385.97,14716.0,385.31,386.45,385.1,385.97,14716.0
2023-05-03 14:50:00,385.75,386.35,384.72,386.18,8222.0,385.75,386.35,384.72,386.18,8222.0
2023-05-03 14:55:00,386.36,387.68,385.97,387.2,18102.0,386.36,387.68,385.97,387.2,18102.0
2023-05-03 15:00:00,387.09,387.09,385.97,386.93,11856.0,387.09,387.09,385.97,386.93,11856.0
2023-05-03 15:05:00,386.84,387.57,385.7,386.46,23731.0,386.84,387.57,385.7,386.46,23731.0
2023-05-03 15:10:00,386.15,386.16,385.13,385.61,16113.0,386.15,386.16,385.13,385.61,16113.0
2023-05-03 15:15:00,385.66,386.67,385.2,386.27,8543.0,385.66,386.67,385.2,386.27,8543.0
2023-05-03 15:20:00,385.96,387.21,385.02,386.73,17848.0,385.96,387.21,385.02,386.73,17848.0
2023-05-03 15:25:00,386.81,387.23,385.43,385.44,14346.0,386.81,387.23,385.43,385.44,14346.0
2023-05-03 15:30:00,385.25,385.86,384.79,385.86,32181.0,385.25,385.86,384.79,385.86,32181.0
2023-05-03 15:35:00,385.75,385.89,385.0,385.03,15509.0,385.75,385.89,385.0,385.03,15509.0
2023-05-03 15:40:00,384.86,385.5,384.7,385.07,24798.0,384.86,385.5,384.7,385.07,24798.0
2023-05-03 15:45:00,384.97,385.29,384.24,384.75,17961.0,384.97,385.29,384.24,384.75,17961.0
2023-05-03 15:50:00,384.25,384.99,383.37,383.89,45107.0,384.25,384.99,383.37,383.89,45107.0
2023-05-03 15:55:00,383.77,383.89,383.05,383.22,33845.0,383.77,383.89,383.05,383.22,33845.0
2023-05-04 09:30:00,383.12,383.71,381.01,383.06,28376.0,383.12,383.71,381.01,383.06,28376.0
2023-05-04 09:35:00,382.59,383.99,382.35,382.61,13676.0,382.59,383.99,382.35,382.61,13676.0
2023-05-04 09:40:00,382.44,383.09,381.85,382.68,7347.0,382.44,383.09,381.85,382.68,7347.0
2023-05-04 09:45:00,382.8,383.88,382.41,383.4,19796.0,382.8,383.88,382.41,383.4,19796.0
2023-05-04 09:50:00,383.36,384.03,382.35,383.92,49493.0,383.36,384.03,382.35,383.92,49493.0
2023-05-04 09:55:00,383.96,384.73,383.47,384.34,21578.0,383.96,384.73,383.47,384.34,21578.0
2023-05-04 10:00:00,383.84,384.11,383.0,383.16,5172.0,383.84,384.11,383.0,383.16,5172.0
2023-05-04 10:05:00,383.24,383.71,382.64,382.75,3515.0,383.24,383.71,382.64,382.75,3515.0
2023-05-04 10:10:00,382.79,383.5,381.5,381.81,56064.0,382.79,383.5,381.5,381.81,56064.0
2023-05-04 10:15:00,381.81,383.25,381.59,382.72,32756.0,381.81,383.25,381.59,382.72,32756.0
2023-05-04 10:20:00,382.73,383.0,382.0,382.5,51884.0,382.73,383.0,382.0,382.5,51884.0
2023-05-04 10:25:00,382.24,382.39,381.69,382.23,12366.0,382.24,382.39,381.69,382.23,12366.0
2023-05-04 10:30:00,382.36,382.74,382.15,382.51,10301.0,382.36,382.74,382.15,382.51,10301.0
2023-05-04 10:35:00,382.64,383.05,381.28,381.48,8257.0,382.64,383.05,381.28,381.48,8257.0
2023-05-04 10:40:00,381.68,382.16,381.67,381.67,20643.0,381.68,382.16,381.67,381.67,20643.0
2023-05-04 10:45:00,381.68,383.06,381.36,382.84,50810.0,381.68,383.06,381.36,382.84,50810.0
2023-05-04 10:50:00,382.69,383.09,382.15,383.0,3909.0,382.69,383.09,382.15,383.0,3909.0
2023-05-04 10:55:00,383.0,383.35,382.03,382.04,18599.0,383.0,383.35,382.03,382.04,18599.0
2023-05-04 11:00:00,382.04,382.88,382.04,382.53,12245.0,382.04,382.88,382.04,382.53,12245.0
2023-05-04 11:05:00,382.86,384.0,382.67,383.85,7234.0,382.86,384.0,382.67,383.85,7234.0
2023-05-04 11:10:00,383.69,384.09,383.36,383.84,9571.0,383.69,384.09,383.36,383.84,9571.0
2023-05-04 11:15:00,383.72,384.05,382.67,382.83,9888.0,383.72,384.05,382.67,382.83,9888.0
2023-05-04 11:20:00,382.71,382.88,382.46,382.46,3240.0,382.71,382.88,382.46,382.46,3240.0
2023-05-04 11:25:00,382.58,383.0,382.58,382.82,3598.0,382.58,383.0,382.58,382.82,3598.0
2023-05-04 11:30:00,382.82,382.87,382.36,382.58,9243.0,382.82,382.87,382.36,382.58,9243.0
2023-05-04 11:35:00,382.53,382.89,382.32,382.58,7920.0,382.53,382.89,382.32,382.58,7920.0
2023-05-04 11:40:00,382.48,382.59,381.71,381.85,28635.0,382.48,382.59,381.71,381.85,28635.0
2023-05-04 11:45:00,381.98,382.5,381.62,382.04,20238.0,381.98,382.5,381.62,382.04,20238.0
2023-05-04 11:50:00,382.01,382.38,381.89,382.31,12646.0,382.01,382.38,381.89,382.31,12646.0
2023-05-04 11:55:00,382.32,382.68,382.1,382.54,5680.0,382.32,382.68,382.1,382.54,5680.0
2023-05-04 12:00:00,382.69,382.81,382.35,382.47,8376.0,382.69,382.81,382.35,382.47,8376.0
2023-05-04 12:05:00,382.17,382.65,382.03,382.47,3300.0,382.17,382.65,382.03,382.47,3300.0
2023-05-04 12:10:00,382.24,382.59,382.24,382.58,2811.0,382.24,382.59,382.24,382.58,2811.0
2023-05-04 12:15:00,382.6,382.75,382.41,382.49,8051.0,382.6,382.75,382.41,382.49,8051.0
2023-05-04 12:20:00,382.49,382.88,382.47,382.72,5880.0,382.49,382.88,382.47,382.72,5880.0
2023-05-04 12:25:00,382.77,382.77,382.4,382.58,4135.0,382.77,382.77,382.4,382.58,4135.0
2023-05-04 12:30:00,382.76,382.76,382.0,382.24,7262.0,382.76,382.76,382.0,382.24,7262.0
2023-05-04 12:35:00,382.18,382.64,382.17,382.49,4230.0,382.18,382.64,382.17,382.49,4230.0
2023-05-04 12:40:00,382.46,382.64,382.11,382.26,3200.0,382.46,382.64,382.11,382.26,3200.0
2023-05-04 12:45:00,382.07,382.73,382.0,382.73,9862.0,382.07,382.73,382.0,382.73,9862.0
2023-05-04 12:50:00,382.77,382.78,382.36,382.46,5084.0,382.77,382.78,382.36,382.46,5084.0
2023-05-04 12:55:00,382.52,383.35,382.52,383.24,4476.0,382.52,383.35,382.52,383.24,4476.0
2023-05-04 13:00:00,383.0,383.0,382.43,382.74,1900.0,383.0,383.0,382.43,382.74,1900.0
2023-05-04 13:05:00,382.61,383.26,382.61,383.26,3600.0,382.61,383.26,382.61,383.26,3600.0
2023-05-04 13:10:00,382.97,383.24,382.9,383.04,1832.0,382.97,383.24,382.9,383.04,1832.0
2023-05-04 13:15:00,382.93,383.32,382.92,382.98,2700.0,382.93,383.32,382.92,382.98,2700.0
2023-05-04 13:20:00,383.03,383.13,382.8,383.07,3559.0,383.03,383.13,382.8,383.07,3559.0
2023-05-04 13:25:00,382.8,382.86,382.35,382.86,4841.0,382.8,382.86,382.35,382.86,4841.0
2023-05-04 13:30:00,382.89,383.1,382.8,383.09,3399.0,382.89,383.1,382.8,383.09,3399.0
2023-05-04 13:35:00,382.92,383.01,382.86,383.01,1488.0,382.92,383.01,382.86,383.01,1488.0
2023-05-04 13:40:00,382.7,382.87,382.36,382.71,5987.0,382.7,382.87,382.36,382.71,5987.0
2023-05-04 13:45:00,382.5,382.56,382.29,382.4,3605.0,382.5,382.56,382.29,382.4,3605.0
2023-05-04 13:50:00,382.42,382.63,382.34,382.56,6855.0,382.42,382.63,382.34,382.56,6855.0
2023-05-04 13:55:00,382.5,382.69,382.15,382.52,3638.0,382.5,382.69,382.15,382.52,3638.0
2023-05-04 14:00:00,382.52,382.72,382.22,382.72,3728.0,382.52,382.72,382.22,382.72,3728.0
2023-05-04 14:05:00,382.77,382.83,382.44,382.44,2501.0,382.77,382.83,382.44,382.44,2501.0
2023-05-04 14:10:00,382.56,382.74,382.43,382.45,3101.0,382.56,382.74,382.43,382.45,3101.0
2023-05-04 14:15:00,382.45,382.82,382.4,382.71,4378.0,382.45,382.82,382.4,382.71,4378.0
2023-05-04 14:20:00,382.69,382.78,382.48,382.78,4006.0,382.69,382.78,382.48,382.78,4006.0
2023-05-04 14:25:00,382.89,383.0,382.46,382.47,4801.0,382.89,383.0,382.46,382.47,4801.0
2023-05-04 14:30:00,382.43,382.6,382.28,382.44,8310.0,382.43,382.6,382.28,382.44,8310.0
2023-05-04 14:35:00,382.58,382.96,382.25,382.25,6480.0,382.58,382.96,382.25,382.25,6480.0
2023-05-04 14:40:00,382.11,382.37,381.99,382.09,4000.0,382.11,382.37,381.99,382.09,4000.0
2023-05-04 14:45:00,382.0,382.43,381.95,382.27,21765.0,382.0,382.43,381.95,382.27,21765.0
2023-05-04 14:50:00,382.13,382.61,382.07,382.6,5514.0,382.13,382.61,382.07,382.6,5514.0
2023-05-04 14:55:00,382.47,382.5,382.24,382.25,1851.0,382.47,382.5,382.24,382.25,1851.0
2023-05-04 15:00:00,382.27,382.79,382.26,382.79,4748.0,382.27,382.79,382.26,382.79,4748.0
2023-05-04 15:05:00,382.79,383.01,382.5,382.65,6960.0,382.79,383.01,382.5,382.65,6960.0
2023-05-04 15:10:00,382.64,382.7,382.5,382.5,17201.0,382.64,382.7,382.5,382.5,17201.0
2023-05-04 15:15:00,382.5,382.53,381.91,382.06,31233.0,382.5,382.53,381.91,382.06,31233.0
2023-05-04 15:20:00,382.22,382.3,381.75,381.91,21671.0,382.22,382.3,381.75,381.91,21671.0
2023-05-04 15:25:00,381.79,382.13,381.68,381.74,3884.0,381.79,382.13,381.68,381.74,3884.0
2023-05-04 15:30:00,381.8,382.6,381.79,382.56,10210.0,381.8,382.6,381.79,382.56,10210.0
2023-05-04 15:35:00,382.56,382.8,382.47,382.5,15566.0,382.56,382.8,382.47,382.5,15566.0
2023-05-04 15:40:00,382.5,382.59,382.25,382.25,20282.0,382.5,382.59,382.25,382.25,20282.0
2023-05-04 15:45:00,382.25,382.59,382.0,382.53,20447.0,382.25,382.59,382.0,382.53,20447.0
2023-05-04 15:50:00,382.56,382.66,381.79,382.11,48297.0,382.56,382.66,381.79,382.11,48297.0
2023-05-04 15:55:00,382.23,382.46,381.95,382.02,41568.0,382.23,382.46,381.95,382.02,41568.0
2023-05-05 09:30:00,385.33,386.59,384.2,385.27,35036.0,385.33,386.59,384.2,385.27,35036.0
2023-05-05 09:35:00,385.06,385.06,383.07,383.38,24857.0,385.06,385.06,383.07,383.38,24857.0
2023-05-05 09:40:00,383.52,384.85,383.34,383.85,8937.0,383.52,384.85,383.34,383.85,8937.0
2023-05-05 09:45:00,383.94,383.94,383.0,383.03,8637.0,383.94,383.94,383.0,383.03,8637.0
2023-05-05 09:50:00,383.09,383.67,382.84,383.28,8824.0,383.09,383.67,382.84,383.28,8824.0
2023-05-05 09:55:00,383.38,383.41,382.63,383.22,7926.0,383.38,383.41,382.63,383.22,7926.0
2023-05-05 10:00:00,383.11,384.4,383.11,383.99,7441.0,383.11,384.4,383.11,383.99,7441.0
2023-05-05 10:05:00,383.97,384.84,383.97,384.7,6871.0,383.97,384.84,383.97,384.7,6871.0
2023-05-05 10:10:00,384.88,385.03,384.5,384.51,8911.0,384.88,385.03,384.5,384.51,8911.0
2023-05-05 10:15:00,384.3,384.92,384.3,384.83,3807.0,384.3,384.92,384.3,384.83,3807.0
2023-05-05 10:20:00,385.29,385.29,384.77,384.83,2315.0,385.29,385.29,384.77,384.83,2315.0
2023-05-05 10:25:00,384.76,385.65,384.75,385.52,8238.0,384.76,385.65,384.75,385.52,8238.0
2023-05-05 10:30:00,385.62,385.75,384.89,385.09,22864.0,385.62,385.75,384.89,385.09,22864.0
2023-05-05 10:35:00,385.17,385.3,384.85,385.22,7801.0,385.17,385.3,384.85,385.22,7801.0
2023-05-05 10:40:00,385.35,385.69,385.12,385.16,2167.0,385.35,385.69,385.12,385.16,2167.0
2023-05-05 10:45:00,385.15,385.43,384.45,384.51,12226.0,385.15,385.43,384.45,384.51,12226.0
2023-05-05 10:50:00,384.38,384.72,383.86,383.86,3213.0,384.38,384.72,383.86,383.86,3213.0
2023-05-05 10:55:00,383.69,383.96,383.21,383.77,8705.0,383.69,383.96,383.21,383.77,8705.0
2023-05-05 11:00:00,383.71,384.52,383.71,384.21,2433.0,383.71,384.52,383.71,384.21,2433.0
2023-05-05 11:05:00,384.21,384.33,383.71,383.71,3493.0,384.21,384.33,383.71,383.71,3493.0
2023-05-05 11:10:00,383.71,384.11,383.63,384.11,5038.0,383.71,384.11,383.63,384.11,5038.0
2023-05-05 11:15:00,384.23,384.24,383.91,384.17,4158.0,384.23,384.24,383.91,384.17,4158.0
2023-05-05 11:20:00,384.17,384.54,383.96,384.54,4485.0,384.17,384.54,383.96,384.54,4485.0
2023-05-05 11:25:00,385.0,385.36,385.0,385.1,2066.0,385.0,385.36,385.0,385.1,2066.0
2023-05-05 11:30:00,385.28,385.84,385.28,385.46,5148.0,385.28,385.84,385.28,385.46,5148.0
2023-05-05 11:35:00,385.47,385.74,385.1,385.13,2791.0,385.47,385.74,385.1,385.13,2791.0
2023-05-05 11:40:00,385.0,385.36,384.91,385.09,4952.0,385.0,385.36,384.91,385.09,4952.0
2023-05-05 11:45:00,385.16,385.23,385.01,385.02,2814.0,385.16,385.23,385.01,385.02,2814.0
2023-05-05 11:50:00,384.93,385.02,384.56,384.61,1817.0,384.93,385.02,384.56,384.61,1817.0
2023-05-05 11:55:00,384.58,384.91,384.5,384.9,2275.0,384.58,384.91,384.5,384.9,2275.0
2023-05-05 12:00:00,384.94,385.03,384.45,384.45,2001.0,384.94,385.03,384.45,384.45,2001.0
2023-05-05 12:05:00,384.42,384.42,384.12,384.2,4476.0,384.42,384.42,384.12,384.2,4476.0
2023-05-05 12:10:00,384.18,384.34,384.11,384.18,2000.0,384.18,384.34,384.11,384.18,2000.0
2023-05-05 12:15:00,384.11,384.4,383.84,383.85,4623.0,384.11,384.4,383.84,383.85,4623.0
2023-05-05 12:20:00,383.7,384.16,383.7,384.08,2400.0,383.7,384.16,383.7,384.08,2400.0
2023-05-05 12:25:00,384.08,384.44,383.92,384.44,2868.0,384.08,384.44,383.92,384.44,2868.0
2023-05-05 12:30:00,384.35,384.64,384.33,384.63,1546.0,384.35,384.64,384.33,384.63,1546.0
2023-05-05 12:35:00,384.55,384.56,384.3,384.33,2300.0,384.55,384.56,384.3,384.33,2300.0
2023-05-05 12:40:00,384.43,384.64,384.43,384.55,1500.0,384.43,384.64,384.43,384.55,1500.0
2023-05-05 12:45:00,384.6,384.71,384.27,384.52,5363.0,384.6,384.71,384.27,384.52,5363.0
2023-05-05 12:50:00,384.49,384.94,384.49,384.94,1000.0,384.49,384.94,384.49,384.94,1000.0
2023-05-05 12:55:00,384.97,385.28,384.9,384.95,4287.0,384.97,385.28,384.9,384.95,4287.0
2023-05-05 13:00:00,384.96,384.98,384.69,384.7,1610.0,384.96,384.98,384.69,384.7,1610.0
2023-05-05 13:05:00,384.62,384.96,384.59,384.96,3924.0,384.62,384.96,384.59,384.96,3924.0
2023-05-05 13:10:00,385.0,385.01,385.0,385.01,1100.0,385.0,385.01,385.0,385.01,1100.0
2023-05-05 13:15:00,385.12,385.13,384.93,385.08,2056.0,385.12,385.13,384.93,385.08,2056.0
2023-05-05 13:20:00,385.16,385.65,385.16,385.53,2913.0,385.16,385.65,385.16,385.53,2913.0
2023-05-05 13:25:00,385.55,385.7,385.52,385.62,1517.0,385.55,385.7,385.52,385.62,1517.0
2023-05-05 13:30:00,385.7,385.71,385.5,385.5,3244.0,385.7,385.71,385.5,385.5,3244.0
2023-05-05 13:35:00,385.52,385.52,385.24,385.31,6423.0,385.52,385.52,385.24,385.31,6423.0
2023-05-05 13:40:00,385.43,385.67,385.43,385.6,1650.0,385.43,385.67,385.43,385.6,1650.0
2023-05-05 13:45:00,385.6,385.62,385.42,385.42,2247.0,385.6,385.62,385.42,385.42,2247.0
2023-05-05 13:50:00,385.43,385.57,385.38,385.52,2185.0,385.43,385.57,385.38,385.52,2185.0
2023-05-05 13:55:00,385.34,385.58,385.34,385.46,2351.0,385.34,385.58,385.34,385.46,2351.0
2023-05-05 14:00:00,385.42,385.61,385.42,385.51,1100.0,385.42,385.61,385.42,385.51,1100.0
2023-05-05 14:05:00,385.53,385.85,385.46,385.62,6970.0,385.53,385.85,385.46,385.62,6970.0
2023-05-05 14:10:00,385.62,385.62,384.94,384.94,3677.0,385.62,385.62,384.94,384.94,3677.0
2023-05-05 14:15:00,385.03,385.26,384.99,385.08,3674.0,385.03,385.26,384.99,385.08,3674.0
2023-05-05 14:20:00,385.17,385.87,385.17,385.79,6297.0,385.17,385.87,385.17,385.79,6297.0
2023-05-05 14:25:00,385.8,386.42,385.74,386.32,6736.0,385.8,386.42,385.74,386.32,6736.0
2023-05-05 14:30:00,386.32,386.63,386.22,386.36,4055.0,386.32,386.63,386.22,386.36,4055.0
2023-05-05 14:35:00,386.36,386.72,386.3,386.72,3647.0,386.36,386.72,386.3,386.72,3647.0
2023-05-05 14:40:00,386.76,387.14,386.76,387.09,5821.0,386.76,387.14,386.76,387.09,5821.0
2023-05-05 14:45:00,387.09,387.31,386.95,386.95,5353.0,387.09,387.31,386.95,386.95,5353.0
2023-05-05 14:50:00,386.97,387.3,386.73,387.3,5868.0,386.97,387.3,386.73,387.3,5868.0
2023-05-05 14:55:00,387.3,387.61,387.23,387.24,8177.0,387.3,387.61,387.23,387.24,8177.0
2023-05-05 15:00:00,387.18,387.28,387.0,387.0,3616.0,387.18,387.28,387.0,387.0,3616.0
2023-05-05 15:05:00,387.09,387.34,387.09,387.15,29841.0,387.09,387.34,387.09,387.15,29841.0
2023-05-05 15:10:00,387.18,387.33,387.08,387.1,13978.0,387.18,387.33,387.08,387.1,13978.0
2023-05-05 15:15:00,387.1,387.35,387.1,387.32,7876.0,387.1,387.35,387.1,387.32,7876.0
2023-05-05 15:20:00,387.28,388.07,387.2,387.98,9190.0,387.28,388.07,387.2,387.98,9190.0
2023-05-05 15:25:00,387.98,388.71,387.95,388.62,11643.0,387.98,388.71,387.95,388.62,11643.0
2023-05-05 15:30:00,388.52,389.06,388.18,388.4,19066.0,388.52,389.06,388.18,388.4,19066.0
2023-05-05 15:35:00,388.4,388.49,388.06,388.13,9617.0,388.4,388.49,388.06,388.13,9617.0
2023-05-05 15:40:00,388.12,388.24,387.6,388.22,17030.0,388.12,388.24,387.6,388.22,17030.0
2023-05-05 15:45:00,388.12,388.12,387.52,387.8,10525.0,388.12,388.12,387.52,387.8,10525.0
2023-05-05 15:50:00,387.7,387.72,386.48,386.59,20525.0,387.7,387.72,386.48,386.59,20525.0
2023-05-05 15:55:00,386.67,386.89,386.54,386.72,37034.0,386.67,386.89,386.54,386.72,37034.0
2023-05-08 09:30:00,387.99,388.7,387.61,388.47,20152.0,387.99,388.7,387.61,388.47,20152.0
2023-05-08 09:35:00,388.19,388.99,387.4,387.4,25171.0,388.19,388.99,387.4,387.4,25171.0
2023-05-08 09:40:00,387.79,387.83,386.71,386.82,7343.0,387.79,387.83,386.71,386.82,7343.0
2023-05-08 09:45:00,386.72,387.12,386.5,387.04,10361.0,386.72,387.12,386.5,387.04,10361.0
2023-05-08 09:50:00,386.82,386.95,385.84,385.85,17525.0,386.82,386.95,385.84,385.85,17525.0
2023-05-08 09:55:00,385.97,386.36,385.97,386.36,3000.0,385.97,386.36,385.97,386.36,3000.0
2023-05-08 10:00:00,386.29,386.93,386.04,386.04,11523.0,386.29,386.93,386.04,386.04,11523.0
2023-05-08 10:05:00,386.04,386.05,385.21,385.22,4821.0,386.04,386.05,385.21,385.22,4821.0
2023-05-08 10:10:00,385.22,385.49,384.64,384.85,5769.0,385.22,385.49,384.64,384.85,5769.0
2023-05-08 10:15:00,384.8,385.17,384.41,384.85,3235.0,384.8,385.17,384.41,384.85,3235.0
2023-05-08 10:20:00,385.1,385.64,385.02,385.32,6744.0,385.1,385.64,385.02,385.32,6744.0
2023-05-08 10:25:00,385.32,385.39,384.9,384.9,3900.0,385.32,385.39,384.9,384.9,3900.0
2023-05-08 10:30:00,385.24,385.75,385.24,385.39,4845.0,385.24,385.75,385.24,385.39,4845.0
2023-05-08 10:35:00,385.16,385.33,384.45,384.92,8355.0,385.16,385.33,384.45,384.92,8355.0
2023-05-08 10:40:00,384.79,385.0,384.66,384.94,2100.0,384.79,385.0,384.66,384.94,2100.0
2023-05-08 10:45:00,384.91,385.42,384.81,385.42,5566.0,384.91,385.42,384.81,385.42,5566.0
2023-05-08 10:50:00,385.44,385.44,384.63,384.9,7553.0,385.44,385.44,384.63,384.9,7553.0
2023-05-08 10:55:00,384.88,385.05,384.25,384.25,4288.0,384.88,385.05,384.25,384.25,4288.0
2023-05-08 11:00:00,384.45,384.59,384.37,384.37,900.0,384.45,384.59,384.37,384.37,900.0
2023-05-08 11:05:00,384.53,384.97,384.44,384.62,11767.0,384.53,384.97,384.44,384.62,11767.0
2023-05-08 11:10:00,384.58,384.58,383.87,384.0,13716.0,384.58,384.58,383.87,384.0,13716.0
2023-05-08 11:15:00,383.99,384.39,383.7,384.34,12675.0,383.99,384.39,383.7,384.34,12675.0
2023-05-08 11:20:00,384.39,384.51,384.13,384.2,2150.0,384.39,384.51,384.13,384.2,2150.0
2023-05-08 11:25:00,384.0,384.11,383.45,383.55,3417.0,384.0,384.11,383.45,383.55,3417.0
2023-05-08 11:30:00,383.53,383.78,383.27,383.77,6341.0,383.53,383.78,383.27,383.77,6341.0
2023-05-08 11:35:00,383.8,384.2,383.75,383.8,11542.0,383.8,384.2,383.75,383.8,11542.0
2023-05-08 11:40:00,383.64,383.71,383.27,383.61,3917.0,383.64,383.71,383.27,383.61,3917.0
2023-05-08 11:45:00,383.56,383.7,383.25,383.27,3741.0,383.56,383.7,383.25,383.27,3741.0
2023-05-08 11:50:00,383.29,383.53,383.2,383.53,3299.0,383.29,383.53,383.2,383.53,3299.0
2023-05-08 11:55:00,383.6,383.65,383.3,383.4,4186.0,383.6,383.65,383.3,383.4,4186.0
2023-05-08 12:00:00,383.32,383.77,383.32,383.75,2400.0,383.32,383.77,383.32,383.75,2400.0
2023-05-08 12:05:00,383.87,384.17,383.82,383.95,14498.0,383.87,384.17,383.82,383.95,14498.0
2023-05-08 12:10:00,383.93,384.01,383.7,383.7,5055.0,383.93,384.01,383.7,383.7,5055.0
2023-05-08 12:15:00,383.71,383.74,383.54,383.65,3786.0,383.71,383.74,383.54,383.65,3786.0
2023-05-08 12:20:00,383.56,383.56,383.08,383.15,2812.0,383.56,383.56,383.08,383.15,2812.0
2023-05-08 12:25:00,383.21,383.3,382.81,382.91,7304.0,383.21,383.3,382.81,382.91,7304.0
2023-05-08 12:30:00,383.03,383.42,383.0,383.12,3146.0,383.03,383.42,383.0,383.12,3146.0
2023-05-08 12:35:00,383.23,383.66,383.22,383.59,3585.0,383.23,383.66,383.22,383.59,3585.0
2023-05-08 12:40:00,383.6,383.6,383.23,383.37,2100.0,383.6,383.6,383.23,383.37,2100.0
2023-05-08 12:45:00,383.26,383.31,382.6,382.81,9311.0,383.26,383.31,382.6,382.81,9311.0
2023-05-08 12:50:00,382.82,383.35,382.82,383.34,5615.0,382.82,383.35,382.82,383.34,5615.0
2023-05-08 12:55:00,383.19,383.43,383.17,383.2,1768.0,383.19,383.43,383.17,383.2,1768.0
2023-05-08 13:00:00,383.37,383.37,382.97,383.15,2300.0,383.37,383.37,382.97,383.15,2300.0
2023-05-08 13:05:00,383.13,383.38,383.09,383.27,3923.0,383.13,383.38,383.09,383.27,3923.0
2023-05-08 13:10:00,383.32,383.34,383.07,383.15,2270.0,383.32,383.34,383.07,383.15,2270.0
2023-05-08 13:15:00,383.17,383.29,383.0,383.0,3060.0,383.17,383.29,383.0,383.0,3060.0
2023-05-08 13:20:00,383.01,383.01,382.67,382.71,2425.0,383.01,383.01,382.67,382.71,2425.0
2023-05-08 13:25:00,382.69,382.79,382.34,382.51,1802.0,382.69,382.79,382.34,382.51,1802.0
2023-05-08 13:30:00,382.46,383.14,382.46,383.13,4915.0,382.46,383.14,382.46,383.13,4915.0
2023-05-08 13:35:00,383.01,383.33,382.87,383.29,4718.0,383.01,383.33,382.87,383.29,4718.0
2023-05-08 13:40:00,383.3,383.3,382.8,382.8,4574.0,383.3,383.3,382.8,382.8,4574.0
2023-05-08 13:45:00,382.74,383.07,382.73,383.02,3385.0,382.74,383.07,382.73,383.02,3385.0
2023-05-08 13:50:00,383.04,383.04,382.85,382.96,1812.0,383.04,383.04,382.85,382.96,1812.0
2023-05-08 13:55:00,383.07,383.07,382.64,382.67,6425.0,383.07,383.07,382.64,382.67,6425.0
2023-05-08 14:00:00,382.69,382.74,381.9,382.08,4187.0,382.69,382.74,381.9,382.08,4187.0
2023-05-08 14:05:00,382.06,382.11,380.92,381.0,7498.0,382.06,382.11,380.92,381.0,7498.0
2023-05-08 14:10:00,380.98,381.6,380.98,381.5,7824.0,380.98,381.6,380.98,381.5,7824.0
2023-05-08 14:15:00,381.5,381.93,381.47,381.93,3845.0,381.5,381.93,381.47,381.93,3845.0
2023-05-08 14:20:00,382.01,382.62,381.96,382.53,4752.0,382.01,382.62,381.96,382.53,4752.0
2023-05-08 14:25:00,382.55,382.66,382.28,382.49,6256.0,382.55,382.66,382.28,382.49,6256.0
2023-05-08 14:30:00,382.57,382.61,382.13,382.18,2300.0,382.57,382.61,382.13,382.18,2300.0
2023-05-08 14:35:00,382.31,382.34,381.87,382.24,7462.0,382.31,382.34,381.87,382.24,7462.0
2023-05-08 14:40:00,382.13,382.63,382.11,382.63,5157.0,382.13,382.63,382.11,382.63,5157.0
2023-05-08 14:45:00,382.45,382.58,382.29,382.39,2900.0,382.45,382.58,382.29,382.39,2900.0
2023-05-08 14:50:00,382.55,382.79,382.54,382.61,6696.0,382.55,382.79,382.54,382.61,6696.0
2023-05-08 14:55:00,382.55,382.69,382.33,382.57,3856.0,382.55,382.69,382.33,382.57,3856.0
2023-05-08 15:00:00,382.52,382.66,382.42,382.53,4163.0,382.52,382.66,382.42,382.53,4163.0
2023-05-08 15:05:00,382.41,382.64,382.29,382.58,4899.0,382.41,382.64,382.29,382.58,4899.0
2023-05-08 15:10:00,382.46,383.01,382.46,382.71,8432.0,382.46,383.01,382.46,382.71,8432.0
2023-05-08 15:15:00,382.74,382.86,382.21,382.57,4860.0,382.74,382.86,382.21,382.57,4860.0
2023-05-08 15:20:00,382.62,382.67,382.29,382.35,3458.0,382.62,382.67,382.29,382.35,3458.0
2023-05-08 15:25:00,382.3,382.42,382.2,382.37,7678.0,382.3,382.42,382.2,382.37,7678.0
2023-05-08 15:30:00,382.31,382.39,382.09,382.26,4023.0,382.31,382.39,382.09,382.26,4023.0
2023-05-08 15:35:00,382.19,382.33,382.09,382.26,6528.0,382.19,382.33,382.09,382.26,6528.0
2023-05-08 15:40:00,382.18,382.6,382.11,382.49,8409.0,382.18,382.6,382.11,382.49,8409.0
2023-05-08 15:45:00,382.39,382.82,382.22,382.67,7157.0,382.39,382.82,382.22,382.67,7157.0
2023-05-08 15:50:00,382.75,382.8,381.27,381.77,33268.0,382.75,382.8,381.27,381.77,33268.0
2023-05-08 15:55:00,381.77,381.96,381.49,381.86,42328.0,381.77,381.96,381.49,381.86,42328.0
2023-05-09 09:30:00,377.83,378.28,375.93,376.51,33341.0,377.83,378.28,375.93,376.51,33341.0
2023-05-09 09:35:00,376.34,379.6,376.34,379.27,8934.0,376.34,379.6,376.34,379.27,8934.0
2023-05-09 09:40:00,379.73,381.73,379.73,381.21,5442.0,379.73,381.73,379.73,381.21,5442.0
2023-05-09 09:45:00,381.37,382.08,381.37,381.47,8645.0,381.37,382.08,381.37,381.47,8645.0
2023-05-09 09:50:00,381.38,382.18,381.18,382.0,5398.0,381.38,382.18,381.18,382.0,5398.0
2023-05-09 09:55:00,382.36,383.37,382.13,383.37,12319.0,382.36,383.37,382.13,383.37,12319.0
2023-05-09 10:00:00,383.16,383.16,382.6,382.88,5206.0,383.16,383.16,382.6,382.88,5206.0
2023-05-09 10:05:00,383.11,383.15,381.42,381.47,11302.0,383.11,383.15,381.42,381.47,11302.0
2023-05-09 10:10:00,381.44,381.57,380.87,380.87,8592.0,381.44,381.57,380.87,380.87,8592.0
2023-05-09 10:15:00,380.88,381.61,380.88,381.15,5244.0,380.88,381.61,380.88,381.15,5244.0
2023-05-09 10:20:00,381.45,382.01,381.45,381.92,2713.0,381.45,382.01,381.45,381.92,2713.0
2023-05-09 10:25:00,381.94,381.94,381.08,381.36,5282.0,381.94,381.94,381.08,381.36,5282.0
2023-05-09 10:30:00,381.4,382.05,380.98,381.02,13396.0,381.4,382.05,380.98,381.02,13396.0
2023-05-09 10:35:00,381.13,381.59,380.83,381.42,4575.0,381.13,381.59,380.83,381.42,4575.0
2023-05-09 10:40:00,381.66,382.03,381.28,381.46,11698.0,381.66,382.03,381.28,381.46,11698.0
2023-05-09 10:45:00,381.42,381.46,380.84,380.84,6992.0,381.42,381.46,380.84,380.84,6992.0
2023-05-09 10:50:00,380.96,381.63,380.75,381.48,3803.0,380.96,381.63,380.75,381.48,3803.0
2023-05-09 10:55:00,381.47,381.63,381.04,381.55,5880.0,381.47,381.63,381.04,381.55,5880.0
2023-05-09 11:00:00,381.54,381.93,381.43,381.82,3493.0,381.54,381.93,381.43,381.82,3493.0
2023-05-09 11:05:00,381.66,381.67,380.89,381.28,5415.0,381.66,381.67,380.89,381.28,5415.0
2023-05-09 11:10:00,381.36,381.36,380.89,381.05,4897.0,381.36,381.36,380.89,381.05,4897.0
2023-05-09 11:15:00,381.12,381.74,381.12,381.74,2300.0,381.12,381.74,381.12,381.74,2300.0
2023-05-09 11:20:00,381.99,382.15,381.69,381.7,9748.0,381.99,382.15,381.69,381.7,9748.0
2023-05-09 11:25:00,381.84,382.01,381.07,381.07,9835.0,381.84,382.01,381.07,381.07,9835.0
2023-05-09 11:30:00,381.21,381.48,381.13,381.45,2171.0,381.21,381.48,381.13,381.45,2171.0
2023-05-09 11:35:00,381.72,381.89,381.6,381.78,5040.0,381.72,381.89,381.6,381.78,5040.0
2023-05-09 11:40:00,381.75,382.29,381.73,382.29,6100.0,381.75,382.29,381.73,382.29,6100.0
2023-05-09 11:45:00,382.47,382.71,381.94,382.09,3204.0,382.47,382.71,381.94,382.09,3204.0
2023-05-09 11:50:00,382.16,382.17,381.9,381.95,3913.0,382.16,382.17,381.9,381.95,3913.0
2023-05-09 11:55:00,382.05,382.26,381.86,381.97,6984.0,382.05,382.26,381.86,381.97,6984.0
2023-05-09 12:00:00,381.98,382.29,381.98,382.23,1850.0,381.98,382.29,381.98,382.23,1850.0
2023-05-09 12:05:00,382.5,382.63,382.02,382.02,2237.0,382.5,382.63,382.02,382.02,2237.0
2023-05-09 12:10:00,382.02,382.26,381.89,382.06,6295.0,382.02,382.26,381.89,382.06,6295.0
2023-05-09 12:15:00,381.94,382.18,381.9,382.0,2925.0,381.94,382.18,381.9,382.0,2925.0
2023-05-09 12:20:00,382.0,382.21,381.9,381.93,4344.0,382.0,382.21,381.9,381.93,4344.0
2023-05-09 12:25:00,381.93,382.02,381.4,381.51,4664.0,381.93,382.02,381.4,381.51,4664.0
2023-05-09 12:30:00,381.58,381.86,381.4,381.86,1800.0,381.58,381.86,381.4,381.86,1800.0
2023-05-09 12:35:00,381.87,381.87,381.07,381.24,2228.0,381.87,381.87,381.07,381.24,2228.0
2023-05-09 12:40:00,381.31,381.58,381.25,381.25,1944.0,381.31,381.58,381.25,381.25,1944.0
2023-05-09 12:45:00,381.28,381.28,380.74,380.74,3411.0,381.28,381.28,380.74,380.74,3411.0
2023-05-09 12:50:00,380.87,381.0,380.77,380.94,3530.0,380.87,381.0,380.77,380.94,3530.0
2023-05-09 12:55:00,381.07,381.45,381.07,381.45,769.0,381.07,381.45,381.07,381.45,769.0
2023-05-09 13:00:00,381.55,381.68,381.46,381.47,2600.0,381.55,381.68,381.46,381.47,2600.0
2023-05-09 13:05:00,381.43,381.46,381.17,381.46,2361.0,381.43,381.46,381.17,381.46,2361.0
2023-05-09 13:10:00,381.25,381.25,380.75,380.88,2520.0,381.25,381.25,380.75,380.88,2520.0
2023-05-09 13:15:00,380.91,381.21,380.85,381.15,2598.0,380.91,381.21,380.85,381.15,2598.0
2023-05-09 13:20:00,381.23,381.29,381.13,381.13,1041.0,381.23,381.29,381.13,381.13,1041.0
2023-05-09 13:25:00,381.16,381.31,380.93,381.17,2759.0,381.16,381.31,380.93,381.17,2759.0
2023-05-09 13:30:00,381.13,381.28,381.13,381.15,800.0,381.13,381.28,381.13,381.15,800.0
2023-05-09 13:35:00,381.42,381.5,381.09,381.09,2665.0,381.42,381.5,381.09,381.09,2665.0
2023-05-09 13:40:00,380.96,381.11,380.96,381.02,1375.0,380.96,381.11,380.96,381.02,1375.0
2023-05-09 13:45:00,381.03,381.06,380.86,381.06,2573.0,381.03,381.06,380.86,381.06,2573.0
2023-05-09 13:50:00,380.96,381.33,380.86,381.33,3530.0,380.96,381.33,380.86,381.33,3530.0
2023-05-09 13:55:00,381.42,381.71,381.42,381.66,2212.0,381.42,381.71,381.42,381.66,2212.0
2023-05-09 14:00:00,381.73,382.06,381.72,381.94,2063.0,381.73,382.06,381.72,381.94,2063.0
2023-05-09 14:05:00,381.85,381.85,381.58,381.69,1593.0,381.85,381.85,381.58,381.69,1593.0
2023-05-09 14:10:00,381.75,381.75,381.41,381.59,3041.0,381.75,381.75,381.41,381.59,3041.0
2023-05-09 14:15:00,381.67,382.31,381.67,382.31,1114.0,381.67,382.31,381.67,382.31,1114.0
2023-05-09 14:20:00,382.34,382.34,382.14,382.14,1696.0,382.34,382.34,382.14,382.14,1696.0
2023-05-09 14:25:00,382.22,382.29,382.04,382.08,1792.0,382.22,382.29,382.04,382.08,1792.0
2023-05-09 14:30:00,382.29,382.34,382.01,382.08,1963.0,382.29,382.34,382.01,382.08,1963.0
2023-05-09 14:35:00,382.1,382.28,382.1,382.14,2897.0,382.1,382.28,382.1,382.14,2897.0
2023-05-09 14:40:00,382.05,382.05,381.71,381.95,1944.0,382.05,382.05,381.71,381.95,1944.0
2023-05-09 14:45:00,381.83,381.85,381.52,381.52,2313.0,381.83,381.85,381.52,381.52,2313.0
2023-05-09 14:50:00,381.71,382.0,381.25,381.33,3886.0,381.71,382.0,381.25,381.33,3886.0
2023-05-09 14:55:00,381.25,381.59,381.25,381.47,3312.0,381.25,381.59,381.25,381.47,3312.0
2023-05-09 15:00:00,381.49,381.64,381.49,381.63,1700.0,381.49,381.64,381.49,381.63,1700.0
2023-05-09 15:05:00,381.65,381.67,381.1,381.22,6137.0,381.65,381.67,381.1,381.22,6137.0
2023-05-09 15:10:00,381.34,381.34,381.03,381.07,3417.0,381.34,381.34,381.03,381.07,3417.0
2023-05-09 15:15:00,381.15,381.17,380.81,380.81,2617.0,381.15,381.17,380.81,380.81,2617.0
2023-05-09 15:20:00,381.06,381.26,381.03,381.05,2513.0,381.06,381.26,381.03,381.05,2513.0
2023-05-09 15:25:00,381.15,381.42,381.15,381.42,2018.0,381.15,381.42,381.15,381.42,2018.0
2023-05-09 15:30:00,381.28,381.56,381.23,381.43,6143.0,381.28,381.56,381.23,381.43,6143.0
2023-05-09 15:35:00,381.49,381.56,381.3,381.3,6071.0,381.49,381.56,381.3,381.3,6071.0
2023-05-09 15:40:00,381.16,381.3,380.92,380.99,4896.0,381.16,381.3,380.92,380.99,4896.0
2023-05-09 15:45:00,380.99,381.9,380.98,381.78,6211.0,380.99,381.9,380.98,381.78,6211.0
2023-05-09 15:50:00,381.75,381.79,380.71,380.72,19143.0,381.75,381.79,380.71,380.72,19143.0
2023-05-09 15:55:00,380.61,381.49,380.61,381.49,36393.0,380.61,381.49,380.61,381.49,36393.0
2023-05-10 09:30:00,385.36,385.36,383.57,383.98,23918.0,385.36,385.36,383.57,383.98,23918.0
2023-05-10 09:35:00,383.98,384.77,382.72,382.72,8169.0,383.98,384.77,382.72,382.72,8169.0
2023-05-10 09:40:00,382.42,382.88,381.13,382.06,5890.0,382.42,382.88,381.13,382.06,5890.0
2023-05-10 09:45:00,382.24,382.43,381.85,382.08,5987.0,382.24,382.43,381.85,382.08,5987.0
2023-05-10 09:50:00,382.09,382.65,382.0,382.17,11762.0,382.09,382.65,382.0,382.17,11762.0
2023-05-10 09:55:00,382.55,383.66,382.5,383.49,3767.0,382.55,383.66,382.5,383.49,3767.0
2023-05-10 10:00:00,383.64,384.43,383.64,384.42,9054.0,383.64,384.43,383.64,384.42,9054.0
2023-05-10 10:05:00,384.5,384.64,384.33,384.46,4267.0,384.5,384.64,384.33,384.46,4267.0
2023-05-10 10:10:00,384.3,384.34,383.63,383.81,5100.0,384.3,384.34,383.63,383.81,5100.0
2023-05-10 10:15:00,384.05,384.17,383.01,383.1,5537.0,384.05,384.17,383.01,383.1,5537.0
2023-05-10 10:20:00,383.06,383.81,382.81,383.46,3901.0,383.06,383.81,382.81,383.46,3901.0
2023-05-10 10:25:00,383.63,384.31,383.44,384.13,4350.0,383.63,384.31,383.44,384.13,4350.0
2023-05-10 10:30:00,384.27,384.5,384.09,384.2,2511.0,384.27,384.5,384.09,384.2,2511.0
2023-05-10 10:35:00,384.29,384.29,383.31,383.42,4371.0,384.29,384.29,383.31,383.42,4371.0
2023-05-10 10:40:00,383.47,383.89,382.28,382.28,4726.0,383.47,383.89,382.28,382.28,4726.0
2023-05-10 10:45:00,382.43,382.82,381.77,382.62,10854.0,382.43,382.82,381.77,382.62,10854.0
2023-05-10 10:50:00,382.47,382.52,381.29,381.37,14097.0,382.47,382.52,381.29,381.37,14097.0
2023-05-10 10:55:00,381.5,381.54,380.64,381.23,19055.0,381.5,381.54,380.64,381.23,19055.0
2023-05-10 11:00:00,381.49,382.16,381.26,381.84,10738.0,381.49,382.16,381.26,381.84,10738.0
2023-05-10 11:05:00,381.98,382.4,381.98,382.17,4859.0,381.98,382.4,381.98,382.17,4859.0
2023-05-10 11:10:00,381.95,381.97,380.46,380.51,9816.0,381.95,381.97,380.46,380.51,9816.0
2023-05-10 11:15:00,380.8,380.91,380.05,380.54,10647.0,380.8,380.91,380.05,380.54,10647.0
2023-05-10 11:20:00,380.73,380.88,380.48,380.64,8271.0,380.73,380.88,380.48,380.64,8271.0
2023-05-10 11:25:00,380.85,381.13,380.74,381.12,6965.0,380.85,381.13,380.74,381.12,6965.0
2023-05-10 11:30:00,381.11,381.49,380.89,381.19,14112.0,381.11,381.49,380.89,381.19,14112.0
2023-05-10 11:35:00,381.37,381.37,380.98,381.22,2277.0,381.37,381.37,380.98,381.22,2277.0
2023-05-10 11:40:00,381.25,381.58,381.25,381.27,2700.0,381.25,381.58,381.25,381.27,2700.0
2023-05-10 11:45:00,381.12,381.27,381.05,381.27,2323.0,381.12,381.27,381.05,381.27,2323.0
2023-05-10 11:50:00,381.3,381.3,380.57,380.68,2786.0,381.3,381.3,380.57,380.68,2786.0
2023-05-10 11:55:00,380.68,380.69,380.28,380.56,6250.0,380.68,380.69,380.28,380.56,6250.0
2023-05-10 12:00:00,380.39,380.39,379.7,380.21,3925.0,380.39,380.39,379.7,380.21,3925.0
2023-05-10 12:05:00,380.33,380.6,380.19,380.59,1400.0,380.33,380.6,380.19,380.59,1400.0
2023-05-10 12:10:00,380.35,380.54,380.18,380.54,2689.0,380.35,380.54,380.18,380.54,2689.0
2023-05-10 12:15:00,380.49,380.7,380.42,380.7,1300.0,380.49,380.7,380.42,380.7,1300.0
2023-05-10 12:20:00,380.7,380.76,380.44,380.44,1800.0,380.7,380.76,380.44,380.44,1800.0
2023-05-10 12:25:00,380.53,380.67,380.3,380.3,3175.0,380.53,380.67,380.3,380.3,3175.0
2023-05-10 12:30:00,380.46,380.7,380.4,380.56,3300.0,380.46,380.7,380.4,380.56,3300.0
2023-05-10 12:35:00,380.59,380.7,380.34,380.66,3431.0,380.59,380.7,380.34,380.66,3431.0
2023-05-10 12:40:00,380.72,380.76,380.04,380.04,3220.0,380.72,380.76,380.04,380.04,3220.0
2023-05-10 12:45:00,380.0,380.04,379.73,379.73,1550.0,380.0,380.04,379.73,379.73,1550.0
2023-05-10 12:50:00,379.74,379.85,379.47,379.47,2600.0,379.74,379.85,379.47,379.47,2600.0
2023-05-10 12:55:00,379.45,379.62,378.94,379.25,4988.0,379.45,379.62,378.94,379.25,4988.0
2023-05-10 13:00:00,379.25,379.26,378.86,379.13,3191.0,379.25,379.26,378.86,379.13,3191.0
2023-05-10 13:05:00,379.09,379.48,378.74,378.74,7464.0,379.09,379.48,378.74,378.74,7464.0
2023-05-10 13:10:00,379.0,379.04,378.22,379.04,4682.0,379.0,379.04,378.22,379.04,4682.0
2023-05-10 13:15:00,379.24,379.24,378.42,378.8,3483.0,379.24,379.24,378.42,378.8,3483.0
2023-05-10 13:20:00,378.75,378.95,378.39,378.39,2008.0,378.75,378.95,378.39,378.39,2008.0
2023-05-10 13:25:00,378.39,378.66,378.26,378.35,6611.0,378.39,378.66,378.26,378.35,6611.0
2023-05-10 13:30:00,378.44,378.72,378.25,378.55,3737.0,378.44,378.72,378.25,378.55,3737.0
2023-05-10 13:35:00,378.48,378.75,377.83,377.83,4928.0,378.48,378.75,377.83,377.83,4928.0
2023-05-10 13:40:00,377.72,378.56,377.72,378.45,9847.0,377.72,378.56,377.72,378.45,9847.0
2023-05-10 13:45:00,378.54,379.17,378.54,379.07,3026.0,378.54,379.17,378.54,379.07,3026.0
2023-05-10 13:50:00,378.96,379.32,378.93,379.2,4146.0,378.96,379.32,378.93,379.2,4146.0
2023-05-10 13:55:00,379.26,379.72,379.26,379.5,3392.0,379.26,379.72,379.26,379.5,3392.0
2023-05-10 14:00:00,379.54,379.95,379.54,379.94,1702.0,379.54,379.95,379.54,379.94,1702.0
2023-05-10 14:05:00,379.85,380.26,379.71,379.76,4611.0,379.85,380.26,379.71,379.76,4611.0
2023-05-10 14:10:00,379.86,380.25,379.69,380.25,6237.0,379.86,380.25,379.69,380.25,6237.0
2023-05-10 14:15:00,380.21,380.21,379.69,379.87,5700.0,380.21,380.21,379.69,379.87,5700.0
2023-05-10 14:20:00,379.82,379.87,379.31,379.51,4980.0,379.82,379.87,379.31,379.51,4980.0
2023-05-10 14:25:00,379.49,379.77,379.38,379.38,4189.0,379.49,379.77,379.38,379.38,4189.0
2023-05-10 14:30:00,379.43,379.72,378.83,378.83,14457.0,379.43,379.72,378.83,378.83,14457.0
2023-05-10 14:35:00,378.83,379.36,378.78,379.33,7074.0,378.83,379.36,378.78,379.33,7074.0
2023-05-10 14:40:00,379.24,379.94,379.24,379.4,4911.0,379.24,379.94,379.24,379.4,4911.0
2023-05-10 14:45:00,379.36,379.5,378.82,378.94,4544.0,379.36,379.5,378.82,378.94,4544.0
2023-05-10 14:50:00,379.04,379.04,378.63,378.71,3960.0,379.04,379.04,378.63,378.71,3960.0
2023-05-10 14:55:00,378.62,378.91,378.62,378.91,2700.0,378.62,378.91,378.62,378.91,2700.0
2023-05-10 15:00:00,378.96,379.1,378.78,379.01,2916.0,378.96,379.1,378.78,379.01,2916.0
2023-05-10 15:05:00,379.11,379.57,378.99,379.2,6261.0,379.11,379.57,378.99,379.2,6261.0
2023-05-10 15:10:00,379.25,379.35,379.03,379.05,7090.0,379.25,379.35,379.03,379.05,7090.0
2023-05-10 15:15:00,378.99,379.73,378.96,379.73,3100.0,378.99,379.73,378.96,379.73,3100.0
2023-05-10 15:20:00,379.79,380.3,379.65,380.13,3668.0,379.79,380.3,379.65,380.13,3668.0
2023-05-10 15:25:00,380.18,380.31,379.92,380.0,14657.0,380.18,380.31,379.92,380.0,14657.0
2023-05-10 15:30:00,380.0,380.6,380.0,380.57,10911.0,380.0,380.6,380.0,380.57,10911.0
2023-05-10 15:35:00,380.6,380.64,380.19,380.23,5991.0,380.6,380.64,380.19,380.23,5991.0
2023-05-10 15:40:00,380.2,380.45,379.94,379.98,10497.0,380.2,380.45,379.94,379.98,10497.0
2023-05-10 15:45:00,380.0,380.0,379.73,379.82,11575.0,380.0,380.0,379.73,379.82,11575.0
2023-05-10 15:50:00,379.82,379.82,378.93,379.39,16288.0,379.82,379.82,378.93,379.39,16288.0
2023-05-10 15:55:00,379.19,379.73,378.95,379.43,50916.0,379.19,379.73,378.95,379.43,50916.0
2023-05-11 09:30:00,379.33,379.33,376.57,377.86,17796.0,379.33,379.33,376.57,377.86,17796.0
2023-05-11 09:35:00,377.99,378.99,377.98,378.99,2552.0,377.99,378.99,377.98,378.99,2552.0
2023-05-11 09:40:00,379.01,379.66,379.01,379.21,3600.0,379.01,379.66,379.01,379.21,3600.0
2023-05-11 09:45:00,379.49,379.58,378.0,378.0,5888.0,379.49,379.58,378.0,378.0,5888.0
2023-05-11 09:50:00,377.88,378.63,377.88,378.63,2800.0,377.88,378.63,377.88,378.63,2800.0
2023-05-11 09:55:00,378.51,378.89,378.3,378.48,6402.0,378.51,378.89,378.3,378.48,6402.0
2023-05-11 10:00:00,378.48,379.15,378.0,378.0,6559.0,378.48,379.15,378.0,378.0,6559.0
2023-05-11 10:05:00,377.92,378.27,377.31,378.27,5606.0,377.92,378.27,377.31,378.27,5606.0
2023-05-11 10:10:00,378.27,379.0,378.19,378.94,3568.0,378.27,379.0,378.19,378.94,3568.0
2023-05-11 10:15:00,378.9,379.35,378.48,378.54,3154.0,378.9,379.35,378.48,378.54,3154.0
2023-05-11 10:20:00,378.3,378.98,378.27,378.86,3023.0,378.3,378.98,378.27,378.86,3023.0
2023-05-11 10:25:00,378.88,378.98,378.44,378.57,8952.0,378.88,378.98,378.44,378.57,8952.0
2023-05-11 10:30:00,378.48,378.48,377.42,377.65,4890.0,378.48,378.48,377.42,377.65,4890.0
2023-05-11 10:35:00,377.47,377.68,376.82,376.82,3438.0,377.47,377.68,376.82,376.82,3438.0
2023-05-11 10:40:00,376.81,376.95,376.45,376.49,4663.0,376.81,376.95,376.45,376.49,4663.0
2023-05-11 10:45:00,376.4,377.93,376.29,377.89,3662.0,376.4,377.93,376.29,377.89,3662.0
2023-05-11 10:50:00,377.7,377.73,377.52,377.56,1476.0,377.7,377.73,377.52,377.56,1476.0
2023-05-11 10:55:00,377.69,378.2,377.69,378.2,1892.0,377.69,378.2,377.69,378.2,1892.0
2023-05-11 11:00:00,378.2,378.71,378.2,378.55,3654.0,378.2,378.71,378.2,378.55,3654.0
2023-05-11 11:05:00,378.69,378.79,378.33,378.41,2700.0,378.69,378.79,378.33,378.41,2700.0
2023-05-11 11:10:00,378.33,378.73,378.32,378.56,2018.0,378.33,378.73,378.32,378.56,2018.0
2023-05-11 11:15:00,378.55,378.55,378.29,378.29,800.0,378.55,378.55,378.29,378.29,800.0
2023-05-11 11:20:00,378.41,378.6,377.97,378.14,3552.0,378.41,378.6,377.97,378.14,3552.0
2023-05-11 11:25:00,378.04,378.73,378.02,378.73,2735.0,378.04,378.73,378.02,378.73,2735.0
2023-05-11 11:30:00,378.83,379.13,378.66,378.83,2988.0,378.83,379.13,378.66,378.83,2988.0
2023-05-11 11:35:00,378.91,378.91,378.36,378.36,1627.0,378.91,378.91,378.36,378.36,1627.0
2023-05-11 11:40:00,378.47,378.9,378.47,378.81,2900.0,378.47,378.9,378.47,378.81,2900.0
2023-05-11 11:45:00,378.99,379.21,378.4,378.68,7300.0,378.99,379.21,378.4,378.68,7300.0
2023-05-11 11:50:00,378.57,378.69,378.08,378.47,6040.0,378.57,378.69,378.08,378.47,6040.0
2023-05-11 11:55:00,378.39,378.42,378.12,378.24,2056.0,378.39,378.42,378.12,378.24,2056.0
2023-05-11 12:00:00,378.26,378.5,377.76,377.76,3600.0,378.26,378.5,377.76,377.76,3600.0
2023-05-11 12:05:00,377.89,378.14,377.86,378.09,1200.0,377.89,378.14,377.86,378.09,1200.0
2023-05-11 12:10:00,377.93,377.96,377.46,377.96,3009.0,377.93,377.96,377.46,377.96,3009.0
2023-05-11 12:15:00,377.92,378.0,377.6,377.94,2977.0,377.92,378.0,377.6,377.94,2977.0
2023-05-11 12:20:00,377.93,378.73,377.93,378.73,1994.0,377.93,378.73,377.93,378.73,1994.0
2023-05-11 12:25:00,378.68,378.71,378.38,378.51,2402.0,378.68,378.71,378.38,378.51,2402.0
2023-05-11 12:30:00,378.42,378.72,378.32,378.41,2132.0,378.42,378.72,378.32,378.41,2132.0
2023-05-11 12:35:00,378.31,378.66,378.31,378.4,1199.0,378.31,378.66,378.31,378.4,1199.0
2023-05-11 12:40:00,378.4,378.74,378.4,378.74,1226.0,378.4,378.74,378.4,378.74,1226.0
2023-05-11 12:45:00,378.38,378.63,378.38,378.53,2200.0,378.38,378.63,378.38,378.53,2200.0
2023-05-11 12:50:00,378.36,378.51,378.23,378.51,2600.0,378.36,378.51,378.23,378.51,2600.0
2023-05-11 12:55:00,378.34,378.34,378.23,378.23,410.0,378.34,378.34,378.23,378.23,410.0
2023-05-11 13:00:00,378.47,378.47,377.83,377.93,1587.0,378.47,378.47,377.83,377.93,1587.0
2023-05-11 13:05:00,377.73,378.23,377.66,377.66,4715.0,377.73,378.23,377.66,377.66,4715.0
2023-05-11 13:10:00,377.5,377.66,377.41,377.65,4390.0,377.5,377.66,377.41,377.65,4390.0
2023-05-11 13:15:00,377.69,377.95,377.63,377.72,1800.0,377.69,377.95,377.63,377.72,1800.0
2023-05-11 13:20:00,377.83,377.97,377.55,377.62,2922.0,377.83,377.97,377.55,377.62,2922.0
2023-05-11 13:25:00,377.64,378.09,377.62,377.92,2089.0,377.64,378.09,377.62,377.92,2089.0
2023-05-11 13:30:00,377.97,378.14,377.84,378.06,1800.0,377.97,378.14,377.84,378.06,1800.0
2023-05-11 13:35:00,377.89,377.97,377.52,377.87,3988.0,377.89,377.97,377.52,377.87,3988.0
2023-05-11 13:40:00,377.82,377.82,377.0,377.0,5137.0,377.82,377.82,377.0,377.0,5137.0
2023-05-11 13:45:00,376.84,376.84,376.05,376.43,9789.0,376.84,376.84,376.05,376.43,9789.0
2023-05-11 13:50:00,376.52,377.16,376.51,377.06,3637.0,376.52,377.16,376.51,377.06,3637.0
2023-05-11 13:55:00,376.98,377.4,376.87,377.32,2865.0,376.98,377.4,376.87,377.32,2865.0
2023-05-11 14:00:00,377.34,377.66,377.23,377.6,4093.0,377.34,377.66,377.23,377.6,4093.0
2023-05-11 14:05:00,377.55,377.56,377.04,377.18,5290.0,377.55,377.56,377.04,377.18,5290.0
2023-05-11 14:10:00,377.18,377.5,377.08,377.5,3115.0,377.18,377.5,377.08,377.5,3115.0
2023-05-11 14:15:00,377.56,377.56,377.08,377.28,1294.0,377.56,377.56,377.08,377.28,1294.0
2023-05-11 14:20:00,377.11,377.5,377.09,377.39,2351.0,377.11,377.5,377.09,377.39,2351.0
2023-05-11 14:25:00,377.39,377.48,377.34,377.4,1900.0,377.39,377.48,377.34,377.4,1900.0
2023-05-11 14:30:00,377.54,377.55,377.2,377.33,3544.0,377.54,377.55,377.2,377.33,3544.0
2023-05-11 14:35:00,377.23,377.39,377.03,377.29,2280.0,377.23,377.39,377.03,377.29,2280.0
2023-05-11 14:40:00,377.46,377.89,377.46,377.51,3092.0,377.46,377.89,377.46,377.51,3092.0
2023-05-11 14:45:00,377.64,377.92,377.38,377.81,2313.0,377.64,377.92,377.38,377.81,2313.0
2023-05-11 14:50:00,377.88,377.88,377.23,377.32,10816.0,377.88,377.88,377.23,377.32,10816.0
2023-05-11 14:55:00,377.24,377.88,377.06,377.77,6002.0,377.24,377.88,377.06,377.77,6002.0
2023-05-11 15:00:00,377.84,378.07,377.75,378.07,2319.0,377.84,378.07,377.75,378.07,2319.0
2023-05-11 15:05:00,378.0,378.01,377.78,377.87,3703.0,378.0,378.01,377.78,377.87,3703.0
2023-05-11 15:10:00,377.87,377.95,377.71,377.87,2824.0,377.87,377.95,377.71,377.87,2824.0
2023-05-11 15:15:00,377.86,377.86,377.44,377.48,2387.0,377.86,377.86,377.44,377.48,2387.0
2023-05-11 15:20:00,377.44,377.83,377.41,377.47,6231.0,377.44,377.83,377.41,377.47,6231.0
2023-05-11 15:25:00,377.33,377.53,377.23,377.23,3700.0,377.33,377.53,377.23,377.23,3700.0
2023-05-11 15:30:00,377.24,377.58,377.2,377.44,3007.0,377.24,377.58,377.2,377.44,3007.0
2023-05-11 15:35:00,377.37,377.38,376.97,377.18,3950.0,377.37,377.38,376.97,377.18,3950.0
2023-05-11 15:40:00,377.27,377.28,376.7,377.15,9170.0,377.27,377.28,376.7,377.15,9170.0
2023-05-11 15:45:00,377.2,377.51,377.15,377.41,9980.0,377.2,377.51,377.15,377.41,9980.0
2023-05-11 15:50:00,377.52,377.52,376.51,377.12,32752.0,377.52,377.52,376.51,377.12,32752.0
2023-05-11 15:55:00,377.11,377.44,377.04,377.19,21387.0,377.11,377.44,377.04,377.19,21387.0
2023-05-12 09:30:00,377.01,378.01,376.01,378.0,15120.0,377.01,378.01,376.01,378.0,15120.0
2023-05-12 09:35:00,377.31,377.62,376.91,377.08,5334.0,377.31,377.62,376.91,377.08,5334.0
2023-05-12 09:40:00,377.0,377.99,377.0,377.99,4066.0,377.0,377.99,377.0,377.99,4066.0
2023-05-12 09:45:00,378.33,378.33,376.45,376.45,21001.0,378.33,378.33,376.45,376.45,21001.0
2023-05-12 09:50:00,376.35,377.56,376.35,377.44,3705.0,376.35,377.56,376.35,377.44,3705.0
2023-05-12 09:55:00,377.39,378.0,376.7,377.36,14699.0,377.39,378.0,376.7,377.36,14699.0
2023-05-12 10:00:00,377.37,377.45,376.33,376.48,15023.0,377.37,377.45,376.33,376.48,15023.0
2023-05-12 10:05:00,376.3,377.16,376.22,377.16,5160.0,376.3,377.16,376.22,377.16,5160.0
2023-05-12 10:10:00,377.11,377.9,376.96,377.61,6585.0,377.11,377.9,376.96,377.61,6585.0
2023-05-12 10:15:00,377.61,378.28,377.61,378.05,11378.0,377.61,378.28,377.61,378.05,11378.0
2023-05-12 10:20:00,378.17,378.18,377.58,377.91,6868.0,378.17,378.18,377.58,377.91,6868.0
2023-05-12 10:25:00,377.91,378.43,377.57,378.04,18302.0,377.91,378.43,377.57,378.04,18302.0
2023-05-12 10:30:00,377.82,377.82,376.98,377.15,5000.0,377.82,377.82,376.98,377.15,5000.0
2023-05-12 10:35:00,377.15,377.85,376.78,377.85,6507.0,377.15,377.85,376.78,377.85,6507.0
2023-05-12 10:40:00,377.78,378.35,377.78,378.19,4900.0,377.78,378.35,377.78,378.19,4900.0
2023-05-12 10:45:00,378.19,378.2,377.78,377.88,4469.0,378.19,378.2,377.78,377.88,4469.0
2023-05-12 10:50:00,377.88,378.01,377.23,377.23,5124.0,377.88,378.01,377.23,377.23,5124.0
2023-05-12 10:55:00,377.54,377.76,377.51,377.57,3300.0,377.54,377.76,377.51,377.57,3300.0
2023-05-12 11:00:00,377.57,377.92,377.33,377.42,4718.0,377.57,377.92,377.33,377.42,4718.0
2023-05-12 11:05:00,377.38,377.58,376.62,376.7,11084.0,377.38,377.58,376.62,376.7,11084.0
2023-05-12 11:10:00,376.39,376.48,375.63,375.86,6657.0,376.39,376.48,375.63,375.86,6657.0
2023-05-12 11:15:00,375.82,376.0,375.32,375.36,5561.0,375.82,376.0,375.32,375.36,5561.0
2023-05-12 11:20:00,375.48,375.7,375.35,375.55,6924.0,375.48,375.7,375.35,375.55,6924.0
2023-05-12 11:25:00,375.53,375.8,375.13,375.21,8069.0,375.53,375.8,375.13,375.21,8069.0
2023-05-12 11:30:00,375.24,375.29,374.51,374.61,8410.0,375.24,375.29,374.51,374.61,8410.0
2023-05-12 11:35:00,374.81,375.26,374.42,374.8,7997.0,374.81,375.26,374.42,374.8,7997.0
2023-05-12 11:40:00,374.8,375.23,374.8,375.15,3200.0,374.8,375.23,374.8,375.15,3200.0
2023-05-12 11:45:00,375.16,375.41,375.15,375.29,2350.0,375.16,375.41,375.15,375.29,2350.0
2023-05-12 11:50:00,375.29,375.58,375.28,375.53,1648.0,375.29,375.58,375.28,375.53,1648.0
2023-05-12 11:55:00,375.58,375.9,375.57,375.75,2000.0,375.58,375.9,375.57,375.75,2000.0
2023-05-12 12:00:00,375.74,375.74,374.67,374.78,4940.0,375.74,375.74,374.67,374.78,4940.0
2023-05-12 12:05:00,374.69,375.14,374.68,375.14,3100.0,374.69,375.14,374.68,375.14,3100.0
2023-05-12 12:10:00,375.17,375.25,375.09,375.17,1100.0,375.17,375.25,375.09,375.17,1100.0
2023-05-12 12:15:00,375.25,375.37,375.05,375.18,3495.0,375.25,375.37,375.05,375.18,3495.0
2023-05-12 12:20:00,375.09,375.27,374.8,375.27,2762.0,375.09,375.27,374.8,375.27,2762.0
2023-05-12 12:25:00,375.01,375.12,374.74,375.12,2700.0,375.01,375.12,374.74,375.12,2700.0
2023-05-12 12:30:00,375.19,375.41,375.14,375.41,1500.0,375.19,375.41,375.14,375.41,1500.0
2023-05-12 12:35:00,375.41,375.41,375.06,375.23,1935.0,375.41,375.41,375.06,375.23,1935.0
2023-05-12 12:40:00,375.07,375.18,374.94,375.08,1800.0,375.07,375.18,374.94,375.08,1800.0
2023-05-12 12:45:00,375.07,375.07,374.15,374.18,4771.0,375.07,375.07,374.15,374.18,4771.0
2023-05-12 12:50:00,374.2,374.5,374.1,374.1,6100.0,374.2,374.5,374.1,374.1,6100.0
2023-05-12 12:55:00,374.1,374.17,373.87,374.0,4499.0,374.1,374.17,373.87,374.0,4499.0
2023-05-12 13:00:00,373.91,374.27,373.91,374.27,4330.0,373.91,374.27,373.91,374.27,4330.0
2023-05-12 13:05:00,374.34,374.34,374.04,374.1,3900.0,374.34,374.34,374.04,374.1,3900.0
2023-05-12 13:10:00,374.09,374.35,374.08,374.18,11283.0,374.09,374.35,374.08,374.18,11283.0
2023-05-12 13:15:00,374.05,374.14,373.97,374.12,2500.0,374.05,374.14,373.97,374.12,2500.0
2023-05-12 13:20:00,374.15,374.78,374.15,374.65,15658.0,374.15,374.78,374.15,374.65,15658.0
2023-05-12 13:25:00,374.66,374.74,374.19,374.24,6293.0,374.66,374.74,374.19,374.24,6293.0
2023-05-12 13:30:00,374.18,374.26,373.97,373.97,10305.0,374.18,374.26,373.97,373.97,10305.0
2023-05-12 13:35:00,373.91,374.23,373.81,373.91,6989.0,373.91,374.23,373.81,373.91,6989.0
2023-05-12 13:40:00,373.99,374.21,373.99,374.12,2800.0,373.99,374.21,373.99,374.12,2800.0
2023-05-12 13:45:00,374.04,374.17,373.79,374.16,5818.0,374.04,374.17,373.79,374.16,5818.0
2023-05-12 13:50:00,374.17,374.23,373.83,373.83,3659.0,374.17,374.23,373.83,373.83,3659.0
2023-05-12 13:55:00,373.85,373.85,373.02,373.27,3842.0,373.85,373.85,373.02,373.27,3842.0
2023-05-12 14:00:00,373.29,373.75,373.2,373.38,15182.0,373.29,373.75,373.2,373.38,15182.0
2023-05-12 14:05:00,373.39,373.72,373.39,373.61,6213.0,373.39,373.72,373.39,373.61,6213.0
2023-05-12 14:10:00,373.56,373.74,373.22,373.6,9098.0,373.56,373.74,373.22,373.6,9098.0
2023-05-12 14:15:00,373.67,373.76,373.34,373.48,7203.0,373.67,373.76,373.34,373.48,7203.0
2023-05-12 14:20:00,373.73,373.73,373.29,373.43,4072.0,373.73,373.73,373.29,373.43,4072.0
2023-05-12 14:25:00,373.39,373.43,373.08,373.08,5511.0,373.39,373.43,373.08,373.08,5511.0
2023-05-12 14:30:00,373.15,373.31,372.89,373.21,4726.0,373.15,373.31,372.89,373.21,4726.0
2023-05-12 14:35:00,373.28,373.31,372.93,373.0,3864.0,373.28,373.31,372.93,373.0,3864.0
2023-05-12 14:40:00,373.0,373.09,372.77,372.8,4013.0,373.0,373.09,372.77,372.8,4013.0
2023-05-12 14:45:00,372.75,373.09,372.75,372.76,10363.0,372.75,373.09,372.75,372.76,10363.0
2023-05-12 14:50:00,372.94,373.08,372.77,372.94,9655.0,372.94,373.08,372.77,372.94,9655.0
2023-05-12 14:55:00,372.94,373.13,372.5,372.74,12213.0,372.94,373.13,372.5,372.74,12213.0
2023-05-12 15:00:00,372.75,373.08,372.65,373.03,8928.0,372.75,373.08,372.65,373.03,8928.0
2023-05-12 15:05:00,373.03,373.42,372.79,373.01,14484.0,373.03,373.42,372.79,373.01,14484.0
2023-05-12 15:10:00,373.01,373.31,372.85,372.94,9258.0,373.01,373.31,372.85,372.94,9258.0
2023-05-12 15:15:00,372.92,373.0,372.71,372.9,8739.0,372.92,373.0,372.71,372.9,8739.0
2023-05-12 15:20:00,373.05,373.5,373.0,373.43,9783.0,373.05,373.5,373.0,373.43,9783.0
2023-05-12 15:25:00,373.36,373.7,373.2,373.6,6652.0,373.36,373.7,373.2,373.6,6652.0
2023-05-12 15:30:00,373.7,374.3,373.7,374.3,10171.0,373.7,374.3,373.7,374.3,10171.0
2023-05-12 15:35:00,374.33,375.18,374.32,375.16,9426.0,374.33,375.18,374.32,375.16,9426.0
2023-05-12 15:40:00,375.18,375.31,374.69,374.87,11071.0,375.18,375.31,374.69,374.87,11071.0
2023-05-12 15:45:00,374.95,375.2,374.75,375.01,11218.0,374.95,375.2,374.75,375.01,11218.0
2023-05-12 15:50:00,374.94,376.29,374.88,376.15,30682.0,374.94,376.29,374.88,376.15,30682.0
2023-05-12 15:55:00,376.21,376.57,376.0,376.17,35618.0,376.21,376.57,376.0,376.17,35618.0
2023-05-15 09:30:00,376.6,376.68,373.71,374.72,25824.0,376.6,376.68,373.71,374.72,25824.0
2023-05-15 09:35:00,374.46,375.19,374.0,375.19,14053.0,374.46,375.19,374.0,375.19,14053.0
2023-05-15 09:40:00,374.97,374.97,373.95,374.93,8823.0,374.97,374.97,373.95,374.93,8823.0
2023-05-15 09:45:00,374.94,375.24,374.6,374.88,16698.0,374.94,375.24,374.6,374.88,16698.0
2023-05-15 09:50:00,375.0,376.11,374.88,375.33,11750.0,375.0,376.11,374.88,375.33,11750.0
2023-05-15 09:55:00,375.34,375.45,374.47,374.47,3508.0,375.34,375.45,374.47,374.47,3508.0
2023-05-15 10:00:00,374.48,375.26,374.48,375.02,7087.0,374.48,375.26,374.48,375.02,7087.0
2023-05-15 10:05:00,375.01,375.02,374.59,374.84,3420.0,375.01,375.02,374.59,374.84,3420.0
2023-05-15 10:10:00,374.78,375.06,374.78,375.04,6478.0,374.78,375.06,374.78,375.04,6478.0
2023-05-15 10:15:00,375.05,375.4,374.92,375.24,6600.0,375.05,375.4,374.92,375.24,6600.0
2023-05-15 10:20:00,375.25,375.87,375.14,375.7,9629.0,375.25,375.87,375.14,375.7,9629.0
2023-05-15 10:25:00,375.59,375.71,375.0,375.5,7318.0,375.59,375.71,375.0,375.5,7318.0
2023-05-15 10:30:00,375.39,375.39,374.97,375.04,3700.0,375.39,375.39,374.97,375.04,3700.0
2023-05-15 10:35:00,375.04,375.96,375.03,375.81,4498.0,375.04,375.96,375.03,375.81,4498.0
2023-05-15 10:40:00,375.65,376.4,375.57,376.4,5188.0,375.65,376.4,375.57,376.4,5188.0
2023-05-15 10:45:00,376.08,376.46,376.08,376.41,1989.0,376.08,376.46,376.08,376.41,1989.0
2023-05-15 10:50:00,376.4,376.76,376.32,376.6,3245.0,376.4,376.76,376.32,376.6,3245.0
2023-05-15 10:55:00,376.53,376.74,375.8,375.88,7432.0,376.53,376.74,375.8,375.88,7432.0
2023-05-15 11:00:00,375.96,376.63,375.92,376.05,4758.0,375.96,376.63,375.92,376.05,4758.0
2023-05-15 11:05:00,376.19,376.47,375.98,375.98,4494.0,376.19,376.47,375.98,375.98,4494.0
2023-05-15 11:10:00,376.05,376.74,375.94,376.74,2400.0,376.05,376.74,375.94,376.74,2400.0
2023-05-15 11:15:00,376.77,377.24,376.77,376.95,4501.0,376.77,377.24,376.77,376.95,4501.0
2023-05-15 11:20:00,377.09,377.5,377.0,377.39,1625.0,377.09,377.5,377.0,377.39,1625.0
2023-05-15 11:25:00,377.49,377.65,376.98,377.29,9091.0,377.49,377.65,376.98,377.29,9091.0
2023-05-15 11:30:00,377.42,377.56,377.22,377.23,3618.0,377.42,377.56,377.22,377.23,3618.0
2023-05-15 11:35:00,377.15,377.21,376.78,376.88,3500.0,377.15,377.21,376.78,376.88,3500.0
2023-05-15 11:40:00,376.77,376.82,376.56,376.56,1600.0,376.77,376.82,376.56,376.56,1600.0
2023-05-15 11:45:00,376.56,377.53,376.54,377.53,3211.0,376.56,377.53,376.54,377.53,3211.0
2023-05-15 11:50:00,377.52,377.96,377.49,377.49,3374.0,377.52,377.96,377.49,377.49,3374.0
2023-05-15 11:55:00,377.43,377.54,377.32,377.54,1800.0,377.43,377.54,377.32,377.54,1800.0
2023-05-15 12:00:00,377.55,377.7,377.16,377.19,2600.0,377.55,377.7,377.16,377.19,2600.0
2023-05-15 12:05:00,377.18,377.29,376.95,377.18,4808.0,377.18,377.29,376.95,377.18,4808.0
2023-05-15 12:10:00,377.05,377.05,376.8,376.91,2334.0,377.05,377.05,376.8,376.91,2334.0
2023-05-15 12:15:00,377.02,377.51,376.91,377.23,4700.0,377.02,377.51,376.91,377.23,4700.0
2023-05-15 12:20:00,377.42,377.44,376.92,376.99,2371.0,377.42,377.44,376.92,376.99,2371.0
2023-05-15 12:25:00,376.99,377.26,376.91,377.25,4000.0,376.99,377.26,376.91,377.25,4000.0
2023-05-15 12:30:00,377.25,377.25,376.87,376.88,3899.0,377.25,377.25,376.87,376.88,3899.0
2023-05-15 12:35:00,376.88,377.27,376.87,376.9,5255.0,376.88,377.27,376.87,376.9,5255.0
2023-05-15 12:40:00,376.86,376.89,376.55,376.56,1400.0,376.86,376.89,376.55,376.56,1400.0
2023-05-15 12:45:00,376.56,376.58,376.43,376.56,4524.0,376.56,376.58,376.43,376.56,4524.0
2023-05-15 12:50:00,376.56,377.09,376.39,376.83,7443.0,376.56,377.09,376.39,376.83,7443.0
2023-05-15 12:55:00,376.74,376.76,376.73,376.74,1557.0,376.74,376.76,376.73,376.74,1557.0
2023-05-15 13:00:00,376.74,376.92,376.67,376.74,3966.0,376.74,376.92,376.67,376.74,3966.0
2023-05-15 13:05:00,376.64,377.25,376.63,377.25,3620.0,376.64,377.25,376.63,377.25,3620.0
2023-05-15 13:10:00,377.38,378.0,377.25,377.29,10714.0,377.38,378.0,377.25,377.29,10714.0
2023-05-15 13:15:00,377.25,377.36,377.04,377.1,6768.0,377.25,377.36,377.04,377.1,6768.0
2023-05-15 13:20:00,377.14,377.14,376.43,376.56,17799.0,377.14,377.14,376.43,376.56,17799.0
2023-05-15 13:25:00,376.5,376.57,376.1,376.16,4055.0,376.5,376.57,376.1,376.16,4055.0
2023-05-15 13:30:00,376.16,376.26,375.79,376.17,3208.0,376.16,376.26,375.79,376.17,3208.0
2023-05-15 13:35:00,376.17,376.17,375.64,375.76,3370.0,376.17,376.17,375.64,375.76,3370.0
2023-05-15 13:40:00,375.65,375.66,375.09,375.35,5050.0,375.65,375.66,375.09,375.35,5050.0
2023-05-15 13:45:00,375.44,375.54,375.31,375.32,2409.0,375.44,375.54,375.31,375.32,2409.0
2023-05-15 13:50:00,375.4,375.57,374.98,375.57,5354.0,375.4,375.57,374.98,375.57,5354.0
2023-05-15 13:55:00,375.47,375.84,375.47,375.82,1900.0,375.47,375.84,375.47,375.82,1900.0
2023-05-15 14:00:00,375.77,375.85,375.63,375.64,1464.0,375.77,375.85,375.63,375.64,1464.0
2023-05-15 14:05:00,375.71,375.92,375.71,375.9,2450.0,375.71,375.92,375.71,375.9,2450.0
2023-05-15 14:10:00,375.91,376.0,375.77,375.89,2545.0,375.91,376.0,375.77,375.89,2545.0
2023-05-15 14:15:00,375.89,376.29,375.86,376.18,5640.0,375.89,376.29,375.86,376.18,5640.0
2023-05-15 14:20:00,376.11,376.87,376.11,376.79,3295.0,376.11,376.87,376.11,376.79,3295.0
2023-05-15 14:25:00,376.77,376.77,376.1,376.17,8785.0,376.77,376.77,376.1,376.17,8785.0
2023-05-15 14:30:00,376.17,376.2,375.83,375.99,4108.0,376.17,376.2,375.83,375.99,4108.0
2023-05-15 14:35:00,375.91,375.92,375.62,375.73,2100.0,375.91,375.92,375.62,375.73,2100.0
2023-05-15 14:40:00,375.6,375.89,375.54,375.6,7464.0,375.6,375.89,375.54,375.6,7464.0
2023-05-15 14:45:00,375.54,375.67,375.41,375.41,1600.0,375.54,375.67,375.41,375.41,1600.0
2023-05-15 14:50:00,375.46,375.57,375.13,375.13,9964.0,375.46,375.57,375.13,375.13,9964.0
2023-05-15 14:55:00,375.11,375.35,374.92,375.12,11001.0,375.11,375.35,374.92,375.12,11001.0
2023-05-15 15:00:00,375.15,375.43,375.02,375.02,7966.0,375.15,375.43,375.02,375.02,7966.0
2023-05-15 15:05:00,375.09,375.44,375.09,375.38,4640.0,375.09,375.44,375.09,375.38,4640.0
2023-05-15 15:10:00,375.41,375.83,375.38,375.77,2930.0,375.41,375.83,375.38,375.77,2930.0
2023-05-15 15:15:00,375.68,375.83,375.48,375.8,5104.0,375.68,375.83,375.48,375.8,5104.0
2023-05-15 15:20:00,375.89,376.08,375.82,375.98,5380.0,375.89,376.08,375.82,375.98,5380.0
2023-05-15 15:25:00,375.98,376.06,375.84,375.93,25144.0,375.98,376.06,375.84,375.93,25144.0
2023-05-15 15:30:00,375.93,376.04,375.9,375.93,18223.0,375.93,376.04,375.9,375.93,18223.0
2023-05-15 15:35:00,375.93,376.0,375.78,375.79,14385.0,375.93,376.0,375.78,375.79,14385.0
2023-05-15 15:40:00,375.79,375.97,375.75,375.97,7482.0,375.79,375.97,375.75,375.97,7482.0
2023-05-15 15:45:00,375.91,375.93,375.38,375.93,20529.0,375.91,375.93,375.38,375.93,20529.0
2023-05-15 15:50:00,375.93,376.0,375.42,375.73,32065.0,375.93,376.0,375.42,375.73,32065.0
2023-05-15 15:55:00,375.7,376.0,375.44,375.69,57077.0,375.7,376.0,375.44,375.69,57077.0
2023-05-16 09:30:00,372.16,372.5,368.01,368.01,43878.0,372.16,372.5,368.01,368.01,43878.0
2023-05-16 09:35:00,368.28,369.41,368.09,368.09,47755.0,368.28,369.41,368.09,368.09,47755.0
2023-05-16 09:40:00,368.23,369.33,367.55,368.11,29503.0,368.23,369.33,367.55,368.11,29503.0
2023-05-16 09:45:00,368.13,369.05,367.94,368.56,33089.0,368.13,369.05,367.94,368.56,33089.0
2023-05-16 09:50:00,368.49,369.4,367.71,369.06,14615.0,368.49,369.4,367.71,369.06,14615.0
2023-05-16 09:55:00,369.05,370.25,369.05,370.25,16588.0,369.05,370.25,369.05,370.25,16588.0
2023-05-16 10:00:00,370.27,370.59,370.16,370.55,24242.0,370.27,370.59,370.16,370.55,24242.0
2023-05-16 10:05:00,370.55,370.8,369.8,369.99,9847.0,370.55,370.8,369.8,369.99,9847.0
2023-05-16 10:10:00,369.87,370.13,369.26,369.89,7635.0,369.87,370.13,369.26,369.89,7635.0
2023-05-16 10:15:00,369.87,370.13,369.06,369.79,20085.0,369.87,370.13,369.06,369.79,20085.0
2023-05-16 10:20:00,369.79,369.88,369.06,369.35,4400.0,369.79,369.88,369.06,369.35,4400.0
2023-05-16 10:25:00,369.45,371.0,369.45,370.92,8902.0,369.45,371.0,369.45,370.92,8902.0
2023-05-16 10:30:00,371.28,371.5,370.82,370.87,4539.0,371.28,371.5,370.82,370.87,4539.0
2023-05-16 10:35:00,370.86,371.18,370.61,370.62,10571.0,370.86,371.18,370.61,370.62,10571.0
2023-05-16 10:40:00,370.62,371.53,370.62,371.25,6688.0,370.62,371.53,370.62,371.25,6688.0
2023-05-16 10:45:00,371.3,371.53,371.22,371.5,6061.0,371.3,371.53,371.22,371.5,6061.0
2023-05-16 10:50:00,371.51,372.13,371.51,371.76,10288.0,371.51,372.13,371.51,371.76,10288.0
2023-05-16 10:55:00,371.82,372.05,371.75,371.75,15328.0,371.82,372.05,371.75,371.75,15328.0
2023-05-16 11:00:00,371.88,372.0,371.71,371.77,3875.0,371.88,372.0,371.71,371.77,3875.0
2023-05-16 11:05:00,371.77,372.04,371.65,371.75,5930.0,371.77,372.04,371.65,371.75,5930.0
2023-05-16 11:10:00,371.75,372.41,371.75,372.01,10219.0,371.75,372.41,371.75,372.01,10219.0
2023-05-16 11:15:00,372.05,372.06,371.01,371.19,4500.0,372.05,372.06,371.01,371.19,4500.0
2023-05-16 11:20:00,371.19,371.43,370.94,371.34,3500.0,371.19,371.43,370.94,371.34,3500.0
2023-05-16 11:25:00,371.45,371.67,371.33,371.62,3520.0,371.45,371.67,371.33,371.62,3520.0
2023-05-16 11:30:00,371.72,371.75,371.42,371.57,3281.0,371.72,371.75,371.42,371.57,3281.0
2023-05-16 11:35:00,371.64,371.76,371.2,371.27,3778.0,371.64,371.76,371.2,371.27,3778.0
2023-05-16 11:40:00,371.36,371.37,370.64,371.14,4903.0,371.36,371.37,370.64,371.14,4903.0
2023-05-16 11:45:00,371.02,371.31,371.02,371.1,4514.0,371.02,371.31,371.02,371.1,4514.0
2023-05-16 11:50:00,371.19,371.72,371.09,371.59,2955.0,371.19,371.72,371.09,371.59,2955.0
2023-05-16 11:55:00,371.59,372.25,371.44,372.12,5500.0,371.59,372.25,371.44,372.12,5500.0
2023-05-16 12:00:00,372.1,372.1,371.39,371.39,2236.0,372.1,372.1,371.39,371.39,2236.0
2023-05-16 12:05:00,371.42,371.89,371.41,371.75,3882.0,371.42,371.89,371.41,371.75,3882.0
2023-05-16 12:10:00,371.89,372.11,371.69,372.09,3518.0,371.89,372.11,371.69,372.09,3518.0
2023-05-16 12:15:00,372.26,372.27,371.95,372.2,2617.0,372.26,372.27,371.95,372.2,2617.0
2023-05-16 12:20:00,372.1,372.25,372.06,372.16,3171.0,372.1,372.25,372.06,372.16,3171.0
2023-05-16 12:25:00,372.25,372.5,372.08,372.22,4879.0,372.25,372.5,372.08,372.22,4879.0
2023-05-16 12:30:00,372.22,372.33,372.08,372.2,4614.0,372.22,372.33,372.08,372.2,4614.0
2023-05-16 12:35:00,372.2,372.36,372.17,372.2,3027.0,372.2,372.36,372.17,372.2,3027.0
2023-05-16 12:40:00,372.37,372.88,372.37,372.68,5090.0,372.37,372.88,372.37,372.68,5090.0
2023-05-16 12:45:00,372.69,372.69,371.72,371.73,3256.0,372.69,372.69,371.72,371.73,3256.0
2023-05-16 12:50:00,371.69,372.14,371.69,372.0,5622.0,371.69,372.14,371.69,372.0,5622.0
2023-05-16 12:55:00,372.05,372.21,371.93,372.18,2692.0,372.05,372.21,371.93,372.18,2692.0
2023-05-16 13:00:00,372.32,372.34,372.17,372.18,1863.0,372.32,372.34,372.17,372.18,1863.0
2023-05-16 13:05:00,372.06,372.51,372.06,372.5,4644.0,372.06,372.51,372.06,372.5,4644.0
2023-05-16 13:10:00,372.58,372.8,372.31,372.8,10510.0,372.58,372.8,372.31,372.8,10510.0
2023-05-16 13:15:00,372.8,372.8,371.95,371.96,3045.0,372.8,372.8,371.95,371.96,3045.0
2023-05-16 13:20:00,371.94,372.37,371.93,372.16,3684.0,371.94,372.37,371.93,372.16,3684.0
2023-05-16 13:25:00,372.23,372.23,371.95,372.06,1252.0,372.23,372.23,371.95,372.06,1252.0
2023-05-16 13:30:00,371.89,371.97,371.81,371.92,1990.0,371.89,371.97,371.81,371.92,1990.0
2023-05-16 13:35:00,372.01,372.15,371.86,371.94,3800.0,372.01,372.15,371.86,371.94,3800.0
2023-05-16 13:40:00,371.93,372.04,371.7,371.71,3200.0,371.93,372.04,371.7,371.71,3200.0
2023-05-16 13:45:00,371.73,372.37,371.61,372.36,2001.0,371.73,372.37,371.61,372.36,2001.0
2023-05-16 13:50:00,372.46,372.46,372.11,372.19,2820.0,372.46,372.46,372.11,372.19,2820.0
2023-05-16 13:55:00,372.18,372.2,372.01,372.16,3601.0,372.18,372.2,372.01,372.16,3601.0
2023-05-16 14:00:00,372.15,372.15,371.31,371.31,1974.0,372.15,372.15,371.31,371.31,1974.0
2023-05-16 14:05:00,371.3,371.3,370.86,371.15,3619.0,371.3,371.3,370.86,371.15,3619.0
2023-05-16 14:10:00,371.11,371.19,371.03,371.11,3800.0,371.11,371.19,371.03,371.11,3800.0
2023-05-16 14:15:00,370.99,371.29,370.92,371.29,3950.0,370.99,371.29,370.92,371.29,3950.0
2023-05-16 14:20:00,371.4,371.82,371.27,371.62,3548.0,371.4,371.82,371.27,371.62,3548.0
2023-05-16 14:25:00,371.51,371.75,371.48,371.7,4331.0,371.51,371.75,371.48,371.7,4331.0
2023-05-16 14:30:00,371.74,371.74,371.37,371.54,3238.0,371.74,371.74,371.37,371.54,3238.0
2023-05-16 14:35:00,371.49,371.76,371.43,371.75,3135.0,371.49,371.76,371.43,371.75,3135.0
2023-05-16 14:40:00,371.75,371.78,371.51,371.65,4928.0,371.75,371.78,371.51,371.65,4928.0
2023-05-16 14:45:00,371.66,371.76,371.5,371.64,2028.0,371.66,371.76,371.5,371.64,2028.0
2023-05-16 14:50:00,371.66,372.15,371.63,372.06,5200.0,371.66,372.15,371.63,372.06,5200.0
2023-05-16 14:55:00,372.1,372.19,371.7,371.7,5518.0,372.1,372.19,371.7,371.7,5518.0
2023-05-16 15:00:00,371.66,371.97,371.53,371.68,5815.0,371.66,371.97,371.53,371.68,5815.0
2023-05-16 15:05:00,371.78,371.78,371.57,371.62,4031.0,371.78,371.78,371.57,371.62,4031.0
2023-05-16 15:10:00,371.62,371.96,371.61,371.8,7011.0,371.62,371.96,371.61,371.8,7011.0
2023-05-16 15:15:00,371.81,372.11,371.8,372.02,5491.0,371.81,372.11,371.8,372.02,5491.0
2023-05-16 15:20:00,371.94,371.94,371.64,371.83,9052.0,371.94,371.94,371.64,371.83,9052.0
2023-05-16 15:25:00,371.83,371.99,371.64,371.92,8974.0,371.83,371.99,371.64,371.92,8974.0
2023-05-16 15:30:00,372.01,372.22,371.73,372.16,13271.0,372.01,372.22,371.73,372.16,13271.0
2023-05-16 15:35:00,372.2,372.2,371.69,372.01,17570.0,372.2,372.2,371.69,372.01,17570.0
2023-05-16 15:40:00,371.95,371.95,371.64,371.67,11910.0,371.95,371.95,371.64,371.67,11910.0
2023-05-16 15:45:00,371.63,371.7,371.46,371.57,16243.0,371.63,371.7,371.46,371.57,16243.0
2023-05-16 15:50:00,371.46,371.46,370.76,371.27,26820.0,371.46,371.46,370.76,371.27,26820.0
2023-05-16 15:55:00,371.23,371.87,371.21,371.56,45538.0,371.23,371.87,371.21,371.56,45538.0
2023-05-17 09:30:00,371.3,373.24,370.57,371.5,21393.0,371.3,373.24,370.57,371.5,21393.0
2023-05-17 09:35:00,371.42,371.67,370.42,370.66,5543.0,371.42,371.67,370.42,370.66,5543.0
2023-05-17 09:40:00,370.45,370.64,369.14,369.55,7609.0,370.45,370.64,369.14,369.55,7609.0
2023-05-17 09:45:00,369.82,370.47,369.53,370.07,12410.0,369.82,370.47,369.53,370.07,12410.0
2023-05-17 09:50:00,370.17,370.23,369.48,369.63,7090.0,370.17,370.23,369.48,369.63,7090.0
2023-05-17 09:55:00,369.47,369.84,368.65,368.65,6103.0,369.47,369.84,368.65,368.65,6103.0
2023-05-17 10:00:00,368.79,369.21,368.39,369.04,4087.0,368.79,369.21,368.39,369.04,4087.0
2023-05-17 10:05:00,369.06,369.69,369.06,369.29,10151.0,369.06,369.69,369.06,369.29,10151.0
2023-05-17 10:10:00,369.28,369.49,368.85,369.01,30256.0,369.28,369.49,368.85,369.01,30256.0
2023-05-17 10:15:00,368.99,370.19,368.95,369.89,25937.0,368.99,370.19,368.95,369.89,25937.0
2023-05-17 10:20:00,370.07,370.57,369.92,370.53,5084.0,370.07,370.57,369.92,370.53,5084.0
2023-05-17 10:25:00,370.58,370.58,369.71,369.71,25698.0,370.58,370.58,369.71,369.71,25698.0
2023-05-17 10:30:00,369.72,369.85,369.18,369.45,3769.0,369.72,369.85,369.18,369.45,3769.0
2023-05-17 10:35:00,369.5,370.0,369.45,369.94,4751.0,369.5,370.0,369.45,369.94,4751.0
2023-05-17 10:40:00,369.9,370.0,369.49,369.99,7877.0,369.9,370.0,369.49,369.99,7877.0
2023-05-17 10:45:00,370.0,370.01,369.64,369.66,10186.0,370.0,370.01,369.64,369.66,10186.0
2023-05-17 10:50:00,369.75,369.84,369.61,369.63,4687.0,369.75,369.84,369.61,369.63,4687.0
2023-05-17 10:55:00,369.61,369.93,369.33,369.85,11431.0,369.61,369.93,369.33,369.85,11431.0
2023-05-17 11:00:00,370.0,370.08,369.84,369.91,6630.0,370.0,370.08,369.84,369.91,6630.0
2023-05-17 11:05:00,369.91,370.73,369.74,369.8,27373.0,369.91,370.73,369.74,369.8,27373.0
2023-05-17 11:10:00,369.84,369.92,369.62,369.69,4901.0,369.84,369.92,369.62,369.69,4901.0
2023-05-17 11:15:00,369.68,369.99,369.38,369.52,10594.0,369.68,369.99,369.38,369.52,10594.0
2023-05-17 11:20:00,369.5,369.52,368.6,369.22,10567.0,369.5,369.52,368.6,369.22,10567.0
2023-05-17 11:25:00,369.23,370.0,369.2,370.0,3927.0,369.23,370.0,369.2,370.0,3927.0
2023-05-17 11:30:00,369.93,370.0,368.81,368.95,18602.0,369.93,370.0,368.81,368.95,18602.0
2023-05-17 11:35:00,368.95,369.38,368.75,368.75,24913.0,368.95,369.38,368.75,368.75,24913.0
2023-05-17 11:40:00,368.91,369.12,368.77,368.8,15103.0,368.91,369.12,368.77,368.8,15103.0
2023-05-17 11:45:00,368.91,368.96,368.46,368.53,6659.0,368.91,368.96,368.46,368.53,6659.0
2023-05-17 11:50:00,368.61,369.0,368.59,368.65,7267.0,368.61,369.0,368.59,368.65,7267.0
2023-05-17 11:55:00,368.75,368.96,368.6,368.95,3535.0,368.75,368.96,368.6,368.95,3535.0
2023-05-17 12:00:00,368.89,368.89,368.11,368.38,7830.0,368.89,368.89,368.11,368.38,7830.0
2023-05-17 12:05:00,368.59,368.59,367.91,367.91,3499.0,368.59,368.59,367.91,367.91,3499.0
2023-05-17 12:10:00,367.86,367.91,367.56,367.67,7588.0,367.86,367.91,367.56,367.67,7588.0
2023-05-17 12:15:00,367.63,367.74,367.51,367.63,4100.0,367.63,367.74,367.51,367.63,4100.0
2023-05-17 12:20:00,367.54,367.72,367.35,367.69,6214.0,367.54,367.72,367.35,367.69,6214.0
2023-05-17 12:25:00,367.63,368.09,367.63,368.05,4956.0,367.63,368.09,367.63,368.05,4956.0
2023-05-17 12:30:00,368.06,368.56,367.97,368.2,10104.0,368.06,368.56,367.97,368.2,10104.0
2023-05-17 12:35:00,368.26,369.07,368.26,369.01,14245.0,368.26,369.07,368.26,369.01,14245.0
2023-05-17 12:40:00,369.0,369.12,368.78,368.94,8661.0,369.0,369.12,368.78,368.94,8661.0
2023-05-17 12:45:00,368.93,370.04,368.93,369.49,8809.0,368.93,370.04,368.93,369.49,8809.0
2023-05-17 12:50:00,369.34,369.82,369.18,369.54,6303.0,369.34,369.82,369.18,369.54,6303.0
2023-05-17 12:55:00,369.65,369.65,368.87,369.47,13068.0,369.65,369.65,368.87,369.47,13068.0
2023-05-17 13:00:00,369.25,369.33,368.87,368.91,14649.0,369.25,369.33,368.87,368.91,14649.0
2023-05-17 13:05:00,368.83,369.08,368.61,368.81,34163.0,368.83,369.08,368.61,368.81,34163.0
2023-05-17 13:10:00,368.61,368.71,368.35,368.41,4333.0,368.61,368.71,368.35,368.41,4333.0
2023-05-17 13:15:00,368.42,368.82,368.41,368.82,2037.0,368.42,368.82,368.41,368.82,2037.0
2023-05-17 13:20:00,368.91,369.42,368.89,369.25,7306.0,368.91,369.42,368.89,369.25,7306.0
2023-05-17 13:25:00,369.69,369.83,369.62,369.65,2338.0,369.69,369.83,369.62,369.65,2338.0
2023-05-17 13:30:00,369.71,369.86,369.63,369.86,1350.0,369.71,369.86,369.63,369.86,1350.0
2023-05-17 13:35:00,369.77,370.04,369.46,370.02,5715.0,369.77,370.04,369.46,370.02,5715.0
2023-05-17 13:40:00,370.04,370.41,370.04,370.13,4766.0,370.04,370.41,370.04,370.13,4766.0
2023-05-17 13:45:00,370.06,370.82,369.92,370.57,3403.0,370.06,370.82,369.92,370.57,3403.0
2023-05-17 13:50:00,370.75,370.81,370.14,370.36,3564.0,370.75,370.81,370.14,370.36,3564.0
2023-05-17 13:55:00,370.51,371.42,370.44,371.31,2852.0,370.51,371.42,370.44,371.31,2852.0
2023-05-17 14:00:00,371.38,371.39,371.2,371.29,2678.0,371.38,371.39,371.2,371.29,2678.0
2023-05-17 14:05:00,371.29,371.56,371.04,371.56,3585.0,371.29,371.56,371.04,371.56,3585.0
2023-05-17 14:10:00,371.55,372.04,371.51,372.0,5215.0,371.55,372.04,371.51,372.0,5215.0
2023-05-17 14:15:00,372.03,372.2,371.93,372.18,2697.0,372.03,372.2,371.93,372.18,2697.0
2023-05-17 14:20:00,372.21,372.59,372.18,372.21,5292.0,372.21,372.59,372.18,372.21,5292.0
2023-05-17 14:25:00,372.44,372.44,371.9,372.16,2865.0,372.44,372.44,371.9,372.16,2865.0
2023-05-17 14:30:00,372.18,372.2,371.92,371.95,1675.0,372.18,372.2,371.92,371.95,1675.0
2023-05-17 14:35:00,372.0,372.52,372.0,372.51,1272.0,372.0,372.52,372.0,372.51,1272.0
2023-05-17 14:40:00,372.55,372.64,372.06,372.06,3990.0,372.55,372.64,372.06,372.06,3990.0
2023-05-17 14:45:00,372.0,372.89,372.0,372.78,5633.0,372.0,372.89,372.0,372.78,5633.0
2023-05-17 14:50:00,372.66,372.74,372.37,372.62,4237.0,372.66,372.74,372.37,372.62,4237.0
2023-05-17 14:55:00,372.65,372.85,372.58,372.63,2787.0,372.65,372.85,372.58,372.63,2787.0
2023-05-17 15:00:00,372.7,372.75,372.39,372.72,2555.0,372.7,372.75,372.39,372.72,2555.0
2023-05-17 15:05:00,372.65,373.12,372.58,372.99,9166.0,372.65,373.12,372.58,372.99,9166.0
2023-05-17 15:10:00,372.98,373.05,372.67,372.76,3882.0,372.98,373.05,372.67,372.76,3882.0
2023-05-17 15:15:00,372.7,372.79,372.47,372.48,5668.0,372.7,372.79,372.47,372.48,5668.0
2023-05-17 15:20:00,372.5,372.5,371.8,371.8,3100.0,372.5,372.5,371.8,371.8,3100.0
2023-05-17 15:25:00,371.8,372.13,371.73,371.88,4781.0,371.8,372.13,371.73,371.88,4781.0
2023-05-17 15:30:00,371.87,372.02,371.56,371.64,4311.0,371.87,372.02,371.56,371.64,4311.0
2023-05-17 15:35:00,371.64,371.73,371.31,371.6,9932.0,371.64,371.73,371.31,371.6,9932.0
2023-05-17 15:40:00,371.52,371.52,371.02,371.33,11756.0,371.52,371.52,371.02,371.33,11756.0
2023-05-17 15:45:00,371.21,372.15,371.21,371.76,14483.0,371.21,372.15,371.21,371.76,14483.0
2023-05-17 15:50:00,371.8,372.25,371.59,372.25,21171.0,371.8,372.25,371.59,372.25,21171.0
2023-05-17 15:55:00,372.24,372.52,372.0,372.24,44465.0,372.24,372.52,372.0,372.24,44465.0
2023-05-18 09:30:00,371.9,371.96,371.15,371.3,26099.0,371.9,371.96,371.15,371.3,26099.0
2023-05-18 09:35:00,371.3,373.55,371.24,372.97,20854.0,371.3,373.55,371.24,372.97,20854.0
2023-05-18 09:40:00,372.7,373.54,372.48,373.09,16466.0,372.7,373.54,372.48,373.09,16466.0
2023-05-18 09:45:00,373.18,374.42,373.13,374.02,17657.0,373.18,374.42,373.13,374.02,17657.0
2023-05-18 09:50:00,373.98,374.1,373.48,373.92,11445.0,373.98,374.1,373.48,373.92,11445.0
2023-05-18 09:55:00,374.09,374.77,373.45,373.56,6882.0,374.09,374.77,373.45,373.56,6882.0
2023-05-18 10:00:00,373.66,374.25,373.65,374.24,7548.0,373.66,374.25,373.65,374.24,7548.0
2023-05-18 10:05:00,374.3,375.45,374.3,375.38,12112.0,374.3,375.45,374.3,375.38,12112.0
2023-05-18 10:10:00,375.45,375.71,375.3,375.31,5117.0,375.45,375.71,375.3,375.31,5117.0
2023-05-18 10:15:00,375.29,376.0,375.15,375.84,11194.0,375.29,376.0,375.15,375.84,11194.0
2023-05-18 10:20:00,375.97,376.8,375.94,376.63,11248.0,375.97,376.8,375.94,376.63,11248.0
2023-05-18 10:25:00,376.65,377.04,376.47,376.72,12101.0,376.65,377.04,376.47,376.72,12101.0
2023-05-18 10:30:00,376.66,377.2,376.6,377.06,4642.0,376.66,377.2,376.6,377.06,4642.0
2023-05-18 10:35:00,377.0,377.0,376.59,376.75,6155.0,377.0,377.0,376.59,376.75,6155.0
2023-05-18 10:40:00,376.84,377.21,376.84,377.21,4911.0,376.84,377.21,376.84,377.21,4911.0
2023-05-18 10:45:00,377.2,378.32,377.2,378.2,10532.0,377.2,378.32,377.2,378.2,10532.0
2023-05-18 10:50:00,378.21,378.21,377.77,377.97,14254.0,378.21,378.21,377.77,377.97,14254.0
2023-05-18 10:55:00,377.93,378.22,377.65,377.66,5636.0,377.93,378.22,377.65,377.66,5636.0
2023-05-18 11:00:00,377.8,378.01,377.23,377.23,4332.0,377.8,378.01,377.23,377.23,4332.0
2023-05-18 11:05:00,377.31,377.56,377.07,377.34,2607.0,377.31,377.56,377.07,377.34,2607.0
2023-05-18 11:10:00,377.29,377.9,377.29,377.53,5316.0,377.29,377.9,377.29,377.53,5316.0
2023-05-18 11:15:00,377.47,377.72,377.34,377.34,1700.0,377.47,377.72,377.34,377.34,1700.0
2023-05-18 11:20:00,377.39,377.39,376.33,376.84,5024.0,377.39,377.39,376.33,376.84,5024.0
2023-05-18 11:25:00,376.71,377.65,376.69,377.55,3220.0,376.71,377.65,376.69,377.55,3220.0
2023-05-18 11:30:00,377.68,377.96,377.56,377.66,2964.0,377.68,377.96,377.56,377.66,2964.0
2023-05-18 11:35:00,377.57,377.93,377.57,377.68,2018.0,377.57,377.93,377.57,377.68,2018.0
2023-05-18 11:40:00,377.69,378.06,377.6,378.04,2166.0,377.69,378.06,377.6,378.04,2166.0
2023-05-18 11:45:00,377.95,378.8,377.76,378.6,3688.0,377.95,378.8,377.76,378.6,3688.0
2023-05-18 11:50:00,378.53,379.09,378.34,379.09,8044.0,378.53,379.09,378.34,379.09,8044.0
2023-05-18 11:55:00,379.18,379.35,378.13,378.18,11492.0,379.18,379.35,378.13,378.18,11492.0
2023-05-18 12:00:00,378.15,378.26,377.58,377.67,4251.0,378.15,378.26,377.58,377.67,4251.0
2023-05-18 12:05:00,377.73,378.4,377.17,378.4,9382.0,377.73,378.4,377.17,378.4,9382.0
2023-05-18 12:10:00,378.19,378.69,377.97,377.98,8400.0,378.19,378.69,377.97,377.98,8400.0
2023-05-18 12:15:00,377.98,378.01,377.15,377.16,6130.0,377.98,378.01,377.15,377.16,6130.0
2023-05-18 12:20:00,377.14,377.3,376.64,377.25,3352.0,377.14,377.3,376.64,377.25,3352.0
2023-05-18 12:25:00,377.25,377.26,376.79,377.06,7557.0,377.25,377.26,376.79,377.06,7557.0
2023-05-18 12:30:00,376.96,377.41,376.96,377.41,6438.0,376.96,377.41,376.96,377.41,6438.0
2023-05-18 12:35:00,377.5,377.58,376.8,376.8,2620.0,377.5,377.58,376.8,376.8,2620.0
2023-05-18 12:40:00,376.67,376.75,375.78,375.93,3600.0,376.67,376.75,375.78,375.93,3600.0
2023-05-18 12:45:00,375.81,376.31,375.76,376.16,6801.0,375.81,376.31,375.76,376.16,6801.0
2023-05-18 12:50:00,376.0,376.87,375.87,376.65,5850.0,376.0,376.87,375.87,376.65,5850.0
2023-05-18 12:55:00,376.66,377.34,376.43,376.79,9275.0,376.66,377.34,376.43,376.79,9275.0
2023-05-18 13:00:00,376.98,377.41,376.98,377.3,2900.0,376.98,377.41,376.98,377.3,2900.0
2023-05-18 13:05:00,377.14,377.7,377.13,377.51,1000.0,377.14,377.7,377.13,377.51,1000.0
2023-05-18 13:10:00,377.4,377.4,376.71,376.72,3029.0,377.4,377.4,376.71,376.72,3029.0
2023-05-18 13:15:00,376.74,376.8,376.62,376.63,1750.0,376.74,376.8,376.62,376.63,1750.0
2023-05-18 13:20:00,376.94,377.01,376.64,376.69,2445.0,376.94,377.01,376.64,376.69,2445.0
2023-05-18 13:25:00,376.69,376.83,375.73,375.73,5129.0,376.69,376.83,375.73,375.73,5129.0
2023-05-18 13:30:00,375.77,376.4,375.77,376.4,2242.0,375.77,376.4,375.77,376.4,2242.0
2023-05-18 13:35:00,376.3,376.49,376.11,376.16,1400.0,376.3,376.49,376.11,376.16,1400.0
2023-05-18 13:40:00,376.02,376.14,375.94,375.99,2393.0,376.02,376.14,375.94,375.99,2393.0
2023-05-18 13:45:00,376.03,376.45,375.76,376.33,3205.0,376.03,376.45,375.76,376.33,3205.0
2023-05-18 13:50:00,376.49,376.49,375.95,376.11,2447.0,376.49,376.49,375.95,376.11,2447.0
2023-05-18 13:55:00,376.06,376.16,375.79,375.92,2799.0,376.06,376.16,375.79,375.92,2799.0
2023-05-18 14:00:00,375.88,376.16,375.77,375.91,2596.0,375.88,376.16,375.77,375.91,2596.0
2023-05-18 14:05:00,375.85,375.99,375.56,375.8,5938.0,375.85,375.99,375.56,375.8,5938.0
2023-05-18 14:10:00,375.96,375.97,375.59,375.87,4682.0,375.96,375.97,375.59,375.87,4682.0
2023-05-18 14:15:00,375.85,376.34,375.82,376.11,3498.0,375.85,376.34,375.82,376.11,3498.0
2023-05-18 14:20:00,376.1,376.94,376.1,376.8,4738.0,376.1,376.94,376.1,376.8,4738.0
2023-05-18 14:25:00,376.78,377.21,376.77,377.09,3441.0,376.78,377.21,376.77,377.09,3441.0
2023-05-18 14:30:00,377.1,377.49,377.05,377.49,4493.0,377.1,377.49,377.05,377.49,4493.0
2023-05-18 14:35:00,377.41,377.49,377.03,377.14,8408.0,377.41,377.49,377.03,377.14,8408.0
2023-05-18 14:40:00,377.16,377.24,377.0,377.11,3037.0,377.16,377.24,377.0,377.11,3037.0
2023-05-18 14:45:00,377.09,377.29,376.81,376.88,6942.0,377.09,377.29,376.81,376.88,6942.0
2023-05-18 14:50:00,376.76,377.05,376.7,376.74,4737.0,376.76,377.05,376.7,376.74,4737.0
2023-05-18 14:55:00,376.79,376.96,376.65,376.83,5236.0,376.79,376.96,376.65,376.83,5236.0
2023-05-18 15:00:00,376.94,377.11,376.83,376.92,3558.0,376.94,377.11,376.83,376.92,3558.0
2023-05-18 15:05:00,376.92,377.05,376.63,376.95,7511.0,376.92,377.05,376.63,376.95,7511.0
2023-05-18 15:10:00,376.87,377.01,376.6,376.6,7764.0,376.87,377.01,376.6,376.6,7764.0
2023-05-18 15:15:00,376.73,378.19,376.44,378.17,13116.0,376.73,378.19,376.44,378.17,13116.0
2023-05-18 15:20:00,378.11,378.16,377.59,377.66,7373.0,378.11,378.16,377.59,377.66,7373.0
2023-05-18 15:25:00,377.66,377.66,377.35,377.44,6815.0,377.66,377.66,377.35,377.44,6815.0
2023-05-18 15:30:00,377.44,377.83,377.33,377.83,7697.0,377.44,377.83,377.33,377.83,7697.0
2023-05-18 15:35:00,377.87,377.9,377.38,377.59,8025.0,377.87,377.9,377.38,377.59,8025.0
2023-05-18 15:40:00,377.59,378.49,377.59,378.39,12784.0,377.59,378.49,377.59,378.39,12784.0
2023-05-18 15:45:00,378.4,378.71,378.13,378.48,13242.0,378.4,378.71,378.13,378.48,13242.0
2023-05-18 15:50:00,378.58,379.05,378.35,378.67,35487.0,378.58,379.05,378.35,378.67,35487.0
2023-05-18 15:55:00,378.77,379.08,378.5,378.58,49069.0,378.77,379.08,378.5,378.58,49069.0
2023-05-19 09:30:00,374.75,375.21,368.67,368.95,41772.0,374.75,375.21,368.67,368.95,41772.0
2023-05-19 09:35:00,368.55,368.63,365.1,365.44,55357.0,368.55,368.63,365.1,365.44,55357.0
2023-05-19 09:40:00,365.5,367.89,365.21,367.2,52631.0,365.5,367.89,365.21,367.2,52631.0
2023-05-19 09:45:00,367.33,367.74,366.6,366.61,19728.0,367.33,367.74,366.6,366.61,19728.0
2023-05-19 09:50:00,366.65,367.0,366.0,366.0,51034.0,366.65,367.0,366.0,366.0,51034.0
2023-05-19 09:55:00,366.11,366.86,365.91,366.68,24668.0,366.11,366.86,365.91,366.68,24668.0
2023-05-19 10:00:00,366.55,367.47,366.28,367.47,16150.0,366.55,367.47,366.28,367.47,16150.0
2023-05-19 10:05:00,367.47,368.89,366.87,368.58,27243.0,367.47,368.89,366.87,368.58,27243.0
2023-05-19 10:10:00,368.77,370.11,368.57,370.06,10477.0,368.77,370.11,368.57,370.06,10477.0
2023-05-19 10:15:00,370.3,370.84,370.22,370.24,11839.0,370.3,370.84,370.22,370.24,11839.0
2023-05-19 10:20:00,370.29,370.49,370.14,370.16,6943.0,370.29,370.49,370.14,370.16,6943.0
2023-05-19 10:25:00,370.29,370.79,370.12,370.79,5159.0,370.29,370.79,370.12,370.79,5159.0
2023-05-19 10:30:00,370.88,371.48,370.14,371.13,34623.0,370.88,371.48,370.14,371.13,34623.0
2023-05-19 10:35:00,371.18,371.94,370.28,370.29,22837.0,371.18,371.94,370.28,370.29,22837.0
2023-05-19 10:40:00,370.24,370.45,369.53,369.63,9562.0,370.24,370.45,369.53,369.63,9562.0
2023-05-19 10:45:00,369.56,369.56,368.66,368.67,3526.0,369.56,369.56,368.66,368.67,3526.0
2023-05-19 10:50:00,368.72,369.35,368.69,369.35,8963.0,368.72,369.35,368.69,369.35,8963.0
2023-05-19 10:55:00,369.56,370.22,369.56,369.82,2330.0,369.56,370.22,369.56,369.82,2330.0
2023-05-19 11:00:00,370.02,370.31,369.93,369.93,3889.0,370.02,370.31,369.93,369.93,3889.0
2023-05-19 11:05:00,370.06,370.07,369.1,369.1,2561.0,370.06,370.07,369.1,369.1,2561.0
2023-05-19 11:10:00,368.96,369.03,368.52,368.95,6742.0,368.96,369.03,368.52,368.95,6742.0
2023-05-19 11:15:00,368.71,368.82,368.34,368.44,2701.0,368.71,368.82,368.34,368.44,2701.0
2023-05-19 11:20:00,368.44,368.62,368.14,368.39,5889.0,368.44,368.62,368.14,368.39,5889.0
2023-05-19 11:25:00,368.11,368.33,367.61,367.61,6429.0,368.11,368.33,367.61,367.61,6429.0
2023-05-19 11:30:00,367.55,367.55,366.8,367.03,5530.0,367.55,367.55,366.8,367.03,5530.0
2023-05-19 11:35:00,366.9,367.1,366.36,366.43,4004.0,366.9,367.1,366.36,366.43,4004.0
2023-05-19 11:40:00,366.28,367.45,366.14,367.45,5673.0,366.28,367.45,366.14,367.45,5673.0
2023-05-19 11:45:00,367.5,367.85,367.38,367.62,4920.0,367.5,367.85,367.38,367.62,4920.0
2023-05-19 11:50:00,367.47,367.47,366.82,367.04,8415.0,367.47,367.47,366.82,367.04,8415.0
2023-05-19 11:55:00,367.0,367.3,366.87,366.89,10955.0,367.0,367.3,366.87,366.89,10955.0
2023-05-19 12:00:00,367.07,367.2,366.78,366.96,5225.0,367.07,367.2,366.78,366.96,5225.0
2023-05-19 12:05:00,366.9,367.02,366.54,366.73,3600.0,366.9,367.02,366.54,366.73,3600.0
2023-05-19 12:10:00,366.72,367.44,366.64,366.94,6641.0,366.72,367.44,366.64,366.94,6641.0
2023-05-19 12:15:00,366.91,367.8,366.79,367.41,3755.0,366.91,367.8,366.79,367.41,3755.0
2023-05-19 12:20:00,367.29,367.33,367.16,367.22,2850.0,367.29,367.33,367.16,367.22,2850.0
2023-05-19 12:25:00,367.14,367.14,366.63,366.63,12208.0,367.14,367.14,366.63,366.63,12208.0
2023-05-19 12:30:00,366.59,366.59,365.68,365.69,10833.0,366.59,366.59,365.68,365.69,10833.0
2023-05-19 12:35:00,365.69,366.55,365.6,366.46,40083.0,365.69,366.55,365.6,366.46,40083.0
2023-05-19 12:40:00,366.34,366.53,365.89,365.89,6300.0,366.34,366.53,365.89,365.89,6300.0
2023-05-19 12:45:00,365.89,366.25,365.81,366.24,4525.0,365.89,366.25,365.81,366.24,4525.0
2023-05-19 12:50:00,366.06,366.8,366.05,366.76,3350.0,366.06,366.8,366.05,366.76,3350.0
2023-05-19 12:55:00,366.72,366.73,366.43,366.49,7400.0,366.72,366.73,366.43,366.49,7400.0
2023-05-19 13:00:00,366.55,366.8,366.34,366.63,3693.0,366.55,366.8,366.34,366.63,3693.0
2023-05-19 13:05:00,366.72,367.0,366.6,366.85,2200.0,366.72,367.0,366.6,366.85,2200.0
2023-05-19 13:10:00,366.51,366.63,366.31,366.42,1800.0,366.51,366.63,366.31,366.42,1800.0
2023-05-19 13:15:00,366.52,366.7,366.46,366.58,3825.0,366.52,366.7,366.46,366.58,3825.0
2023-05-19 13:20:00,366.54,366.54,366.43,366.47,1050.0,366.54,366.54,366.43,366.47,1050.0
2023-05-19 13:25:00,366.52,366.52,366.22,366.47,1970.0,366.52,366.52,366.22,366.47,1970.0
2023-05-19 13:30:00,366.44,366.45,366.15,366.36,4501.0,366.44,366.45,366.15,366.36,4501.0
2023-05-19 13:35:00,366.33,366.52,366.32,366.52,3299.0,366.33,366.52,366.32,366.52,3299.0
2023-05-19 13:40:00,366.45,366.45,366.2,366.44,1300.0,366.45,366.45,366.2,366.44,1300.0
2023-05-19 13:45:00,366.3,366.61,366.16,366.34,7770.0,366.3,366.61,366.16,366.34,7770.0
2023-05-19 13:50:00,366.36,366.49,366.19,366.41,2981.0,366.36,366.49,366.19,366.41,2981.0
2023-05-19 13:55:00,366.3,366.3,365.96,366.0,4923.0,366.3,366.3,365.96,366.0,4923.0
2023-05-19 14:00:00,366.11,366.11,365.84,366.0,7600.0,366.11,366.11,365.84,366.0,7600.0
2023-05-19 14:05:00,366.14,366.39,366.09,366.3,3560.0,366.14,366.39,366.09,366.3,3560.0
2023-05-19 14:10:00,366.24,366.58,366.24,366.38,1500.0,366.24,366.58,366.24,366.38,1500.0
2023-05-19 14:15:00,366.4,367.06,366.23,367.06,5751.0,366.4,367.06,366.23,367.06,5751.0
2023-05-19 14:20:00,367.07,367.16,366.94,367.1,3302.0,367.07,367.16,366.94,367.1,3302.0
2023-05-19 14:25:00,367.05,367.1,366.47,366.68,5156.0,367.05,367.1,366.47,366.68,5156.0
2023-05-19 14:30:00,366.6,366.7,366.42,366.49,2987.0,366.6,366.7,366.42,366.49,2987.0
2023-05-19 14:35:00,366.55,366.86,366.33,366.65,6401.0,366.55,366.86,366.33,366.65,6401.0
2023-05-19 14:40:00,366.61,366.64,366.38,366.44,5367.0,366.61,366.64,366.38,366.44,5367.0
2023-05-19 14:45:00,366.4,366.4,366.05,366.11,2460.0,366.4,366.4,366.05,366.11,2460.0
2023-05-19 14:50:00,366.2,366.52,366.15,366.49,10090.0,366.2,366.52,366.15,366.49,10090.0
2023-05-19 14:55:00,366.51,367.12,366.51,367.11,4023.0,366.51,367.12,366.51,367.11,4023.0
2023-05-19 15:00:00,367.15,367.51,367.14,367.27,7624.0,367.15,367.51,367.14,367.27,7624.0
2023-05-19 15:05:00,367.4,367.45,367.2,367.44,3065.0,367.4,367.45,367.2,367.44,3065.0
2023-05-19 15:10:00,367.52,368.1,367.52,368.1,5244.0,367.52,368.1,367.52,368.1,5244.0
2023-05-19 15:15:00,368.1,368.36,367.94,367.95,10307.0,368.1,368.36,367.94,367.95,10307.0
2023-05-19 15:20:00,367.87,368.24,367.77,368.01,13121.0,367.87,368.24,367.77,368.01,13121.0
2023-05-19 15:25:00,368.01,368.18,367.91,368.02,7096.0,368.01,368.18,367.91,368.02,7096.0
2023-05-19 15:30:00,367.94,368.29,367.9,368.29,13024.0,367.94,368.29,367.9,368.29,13024.0
2023-05-19 15:35:00,368.34,368.92,368.17,368.85,11231.0,368.34,368.92,368.17,368.85,11231.0
2023-05-19 15:40:00,368.92,368.98,368.6,368.79,12273.0,368.92,368.98,368.6,368.79,12273.0
2023-05-19 15:45:00,368.8,369.11,368.73,368.89,13439.0,368.8,369.11,368.73,368.89,13439.0
2023-05-19 15:50:00,368.81,369.07,368.59,368.8,24306.0,368.81,369.07,368.59,368.8,24306.0
2023-05-19 15:55:00,368.73,368.81,368.15,368.52,46491.0,368.73,368.81,368.15,368.52,46491.0
2023-05-22 09:30:00,366.93,366.93,356.65,359.27,112386.0,366.93,366.93,356.65,359.27,112386.0
2023-05-22 09:35:00,359.05,362.77,359.03,361.0,70918.0,359.05,362.77,359.03,361.0,70918.0
2023-05-22 09:40:00,361.0,364.13,360.9,361.8,53734.0,361.0,364.13,360.9,361.8,53734.0
2023-05-22 09:45:00,361.83,363.32,361.31,363.09,24917.0,361.83,363.32,361.31,363.09,24917.0
2023-05-22 09:50:00,363.47,364.66,363.47,364.14,18837.0,363.47,364.66,363.47,364.14,18837.0
2023-05-22 09:55:00,364.3,364.77,363.15,363.15,18045.0,364.3,364.77,363.15,363.15,18045.0
2023-05-22 10:00:00,363.29,363.33,361.52,361.9,18684.0,363.29,363.33,361.52,361.9,18684.0
2023-05-22 10:05:00,361.8,363.24,361.75,361.94,111750.0,361.8,363.24,361.75,361.94,111750.0
2023-05-22 10:10:00,361.93,363.8,361.92,363.15,16703.0,361.93,363.8,361.92,363.15,16703.0
2023-05-22 10:15:00,363.47,364.83,363.43,364.79,15322.0,363.47,364.83,363.43,364.79,15322.0
2023-05-22 10:20:00,364.91,365.72,364.59,365.45,19744.0,364.91,365.72,364.59,365.45,19744.0
2023-05-22 10:25:00,365.43,366.37,364.6,366.1,59983.0,365.43,366.37,364.6,366.1,59983.0
2023-05-22 10:30:00,366.08,366.91,366.03,366.5,9513.0,366.08,366.91,366.03,366.5,9513.0
2023-05-22 10:35:00,366.49,367.25,366.34,366.97,21357.0,366.49,367.25,366.34,366.97,21357.0
2023-05-22 10:40:00,367.04,367.84,366.63,366.8,27052.0,367.04,367.84,366.63,366.8,27052.0
2023-05-22 10:45:00,366.77,366.97,366.12,366.48,18483.0,366.77,366.97,366.12,366.48,18483.0
2023-05-22 10:50:00,366.56,367.06,366.06,366.48,7059.0,366.56,367.06,366.06,366.48,7059.0
2023-05-22 10:55:00,366.36,366.94,365.8,366.75,14912.0,366.36,366.94,365.8,366.75,14912.0
2023-05-22 11:00:00,366.9,367.13,366.61,367.13,4524.0,366.9,367.13,366.61,367.13,4524.0
2023-05-22 11:05:00,367.15,367.5,367.01,367.39,5637.0,367.15,367.5,367.01,367.39,5637.0
2023-05-22 11:10:00,367.44,367.44,367.05,367.06,3026.0,367.44,367.44,367.05,367.06,3026.0
2023-05-22 11:15:00,366.99,367.16,366.65,366.69,12416.0,366.99,367.16,366.65,366.69,12416.0
2023-05-22 11:20:00,366.71,366.82,366.42,366.82,3841.0,366.71,366.82,366.42,366.82,3841.0
2023-05-22 11:25:00,366.93,366.95,366.35,366.77,11123.0,366.93,366.95,366.35,366.77,11123.0
2023-05-22 11:30:00,366.67,366.67,365.22,365.4,22908.0,366.67,366.67,365.22,365.4,22908.0
2023-05-22 11:35:00,365.58,365.91,364.39,364.39,8673.0,365.58,365.91,364.39,364.39,8673.0
2023-05-22 11:40:00,364.63,364.7,363.67,363.67,6350.0,364.63,364.7,363.67,363.67,6350.0
2023-05-22 11:45:00,363.86,364.27,363.5,363.72,8919.0,363.86,364.27,363.5,363.72,8919.0
2023-05-22 11:50:00,363.81,364.63,363.77,364.48,8623.0,363.81,364.63,363.77,364.48,8623.0
2023-05-22 11:55:00,364.28,364.42,363.87,364.09,6765.0,364.28,364.42,363.87,364.09,6765.0
2023-05-22 12:00:00,364.03,364.27,363.78,363.88,3267.0,364.03,364.27,363.78,363.88,3267.0
2023-05-22 12:05:00,363.82,364.31,363.76,364.0,9722.0,363.82,364.31,363.76,364.0,9722.0
2023-05-22 12:10:00,364.0,364.38,363.89,363.95,6752.0,364.0,364.38,363.89,363.95,6752.0
2023-05-22 12:15:00,363.93,363.95,363.39,363.92,4164.0,363.93,363.95,363.39,363.92,4164.0
2023-05-22 12:20:00,363.67,363.67,362.6,362.73,5946.0,363.67,363.67,362.6,362.73,5946.0
2023-05-22 12:25:00,362.72,363.19,362.38,362.38,6707.0,362.72,363.19,362.38,362.38,6707.0
2023-05-22 12:30:00,362.73,362.73,362.21,362.7,9160.0,362.73,362.73,362.21,362.7,9160.0
2023-05-22 12:35:00,362.62,363.71,362.62,363.65,4388.0,362.62,363.71,362.62,363.65,4388.0
2023-05-22 12:40:00,363.47,363.6,363.01,363.16,11016.0,363.47,363.6,363.01,363.16,11016.0
2023-05-22 12:45:00,363.17,363.51,362.82,362.82,6588.0,363.17,363.51,362.82,362.82,6588.0
2023-05-22 12:50:00,362.92,363.5,362.82,363.42,7825.0,362.92,363.5,362.82,363.42,7825.0
2023-05-22 12:55:00,363.45,363.65,363.18,363.5,6789.0,363.45,363.65,363.18,363.5,6789.0
2023-05-22 13:00:00,363.66,363.97,363.12,363.27,5335.0,363.66,363.97,363.12,363.27,5335.0
2023-05-22 13:05:00,363.27,363.59,363.16,363.23,4125.0,363.27,363.59,363.16,363.23,4125.0
2023-05-22 13:10:00,363.15,363.51,362.87,362.9,5538.0,363.15,363.51,362.87,362.9,5538.0
2023-05-22 13:15:00,362.78,363.55,362.76,363.5,5348.0,362.78,363.55,362.76,363.5,5348.0
2023-05-22 13:20:00,363.5,363.78,363.5,363.63,3946.0,363.5,363.78,363.5,363.63,3946.0
2023-05-22 13:25:00,363.69,364.01,363.68,363.89,2648.0,363.69,364.01,363.68,363.89,2648.0
2023-05-22 13:30:00,363.93,364.09,363.83,364.09,3292.0,363.93,364.09,363.83,364.09,3292.0
2023-05-22 13:35:00,364.07,364.07,363.75,363.99,4552.0,364.07,364.07,363.75,363.99,4552.0
2023-05-22 13:40:00,363.99,364.1,363.81,363.94,3660.0,363.99,364.1,363.81,363.94,3660.0
2023-05-22 13:45:00,364.03,364.45,363.97,364.45,2637.0,364.03,364.45,363.97,364.45,2637.0
2023-05-22 13:50:00,364.52,364.69,364.18,364.21,4109.0,364.52,364.69,364.18,364.21,4109.0
2023-05-22 13:55:00,364.22,364.52,364.05,364.12,3101.0,364.22,364.52,364.05,364.12,3101.0
2023-05-22 14:00:00,364.08,364.13,363.78,363.8,3366.0,364.08,364.13,363.78,363.8,3366.0
2023-05-22 14:05:00,363.77,364.14,363.77,364.02,3223.0,363.77,364.14,363.77,364.02,3223.0
2023-05-22 14:10:00,363.92,363.92,363.16,363.2,4804.0,363.92,363.92,363.16,363.2,4804.0
2023-05-22 14:15:00,363.13,363.39,363.0,363.23,3100.0,363.13,363.39,363.0,363.23,3100.0
2023-05-22 14:20:00,363.23,363.41,363.02,363.14,1690.0,363.23,363.41,363.02,363.14,1690.0
2023-05-22 14:25:00,363.28,363.66,363.18,363.55,3670.0,363.28,363.66,363.18,363.55,3670.0
2023-05-22 14:30:00,363.5,364.03,363.5,363.83,2439.0,363.5,364.03,363.5,363.83,2439.0
2023-05-22 14:35:00,363.84,363.84,363.56,363.62,1100.0,363.84,363.84,363.56,363.62,1100.0
2023-05-22 14:40:00,363.69,363.69,363.35,363.65,3544.0,363.69,363.69,363.35,363.65,3544.0
2023-05-22 14:45:00,363.52,364.0,363.52,363.71,2247.0,363.52,364.0,363.52,363.71,2247.0
2023-05-22 14:50:00,363.85,364.52,363.81,364.26,5675.0,363.85,364.52,363.81,364.26,5675.0
2023-05-22 14:55:00,364.01,364.01,363.51,363.85,8930.0,364.01,364.01,363.51,363.85,8930.0
2023-05-22 15:00:00,364.02,364.02,363.59,363.75,3025.0,364.02,364.02,363.59,363.75,3025.0
2023-05-22 15:05:00,363.79,363.86,363.35,363.48,6945.0,363.79,363.86,363.35,363.48,6945.0
2023-05-22 15:10:00,363.4,363.99,363.32,363.73,3473.0,363.4,363.99,363.32,363.73,3473.0
2023-05-22 15:15:00,363.71,363.9,363.57,363.58,4506.0,363.71,363.9,363.57,363.58,4506.0
2023-05-22 15:20:00,363.58,363.58,363.17,363.34,5906.0,363.58,363.58,363.17,363.34,5906.0
2023-05-22 15:25:00,363.31,363.42,363.1,363.36,5523.0,363.31,363.42,363.1,363.36,5523.0
2023-05-22 15:30:00,363.28,363.38,363.16,363.25,5862.0,363.28,363.38,363.16,363.25,5862.0
2023-05-22 15:35:00,363.17,363.17,362.84,363.09,5796.0,363.17,363.17,362.84,363.09,5796.0
2023-05-22 15:40:00,363.06,363.32,362.91,362.92,6951.0,363.06,363.32,362.91,362.92,6951.0
2023-05-22 15:45:00,363.01,363.22,362.67,362.67,14264.0,363.01,363.22,362.67,362.67,14264.0
2023-05-22 15:50:00,362.67,363.61,362.48,362.95,24574.0,362.67,363.61,362.48,362.95,24574.0
2023-05-22 15:55:00,363.03,363.12,362.44,363.12,52614.0,363.03,363.12,362.44,363.12,52614.0
2023-05-23 09:30:00,361.96,362.54,359.18,361.27,44212.0,361.96,362.54,359.18,361.27,44212.0
2023-05-23 09:35:00,361.01,361.3,360.07,360.75,23478.0,361.01,361.3,360.07,360.75,23478.0
2023-05-23 09:40:00,360.76,360.8,359.77,360.0,10087.0,360.76,360.8,359.77,360.0,10087.0
2023-05-23 09:45:00,359.95,361.26,359.95,361.02,11826.0,359.95,361.26,359.95,361.02,11826.0
2023-05-23 09:50:00,360.74,361.26,359.97,360.88,5184.0,360.74,361.26,359.97,360.88,5184.0
2023-05-23 09:55:00,361.29,362.06,361.29,362.06,3318.0,361.29,362.06,361.29,362.06,3318.0
2023-05-23 10:00:00,362.22,362.99,362.02,362.05,11437.0,362.22,362.99,362.02,362.05,11437.0
2023-05-23 10:05:00,362.02,362.76,361.93,362.56,13108.0,362.02,362.76,361.93,362.56,13108.0
2023-05-23 10:10:00,362.6,362.72,361.84,361.97,6267.0,362.6,362.72,361.84,361.97,6267.0
2023-05-23 10:15:00,361.78,361.87,360.73,361.0,10725.0,361.78,361.87,360.73,361.0,10725.0
2023-05-23 10:20:00,360.84,361.05,360.71,361.05,9805.0,360.84,361.05,360.71,361.05,9805.0
2023-05-23 10:25:00,361.0,361.08,360.75,360.94,9808.0,361.0,361.08,360.75,360.94,9808.0
2023-05-23 10:30:00,360.94,361.18,360.78,361.07,7014.0,360.94,361.18,360.78,361.07,7014.0
2023-05-23 10:35:00,361.1,361.81,361.06,361.78,6361.0,361.1,361.81,361.06,361.78,6361.0
2023-05-23 10:40:00,361.78,361.87,361.15,361.58,9500.0,361.78,361.87,361.15,361.58,9500.0
2023-05-23 10:45:00,361.46,361.46,360.85,361.13,5617.0,361.46,361.46,360.85,361.13,5617.0
2023-05-23 10:50:00,361.01,361.01,360.14,360.19,3900.0,361.01,361.01,360.14,360.19,3900.0
2023-05-23 10:55:00,360.1,360.29,359.41,359.71,7126.0,360.1,360.29,359.41,359.71,7126.0
2023-05-23 11:00:00,359.89,360.09,359.13,359.13,6989.0,359.89,360.09,359.13,359.13,6989.0
2023-05-23 11:05:00,359.15,359.15,358.29,358.71,9580.0,359.15,359.15,358.29,358.71,9580.0
2023-05-23 11:10:00,358.76,358.76,357.92,358.1,11251.0,358.76,358.76,357.92,358.1,11251.0
2023-05-23 11:15:00,358.26,359.08,358.22,359.08,7172.0,358.26,359.08,358.22,359.08,7172.0
2023-05-23 11:20:00,358.95,359.75,358.89,359.75,3279.0,358.95,359.75,358.89,359.75,3279.0
2023-05-23 11:25:00,359.51,359.89,359.37,359.6,4440.0,359.51,359.89,359.37,359.6,4440.0
2023-05-23 11:30:00,359.61,359.83,359.34,359.36,7086.0,359.61,359.83,359.34,359.36,7086.0
2023-05-23 11:35:00,359.13,359.13,357.69,358.18,9067.0,359.13,359.13,357.69,358.18,9067.0
2023-05-23 11:40:00,358.18,358.45,358.0,358.36,5888.0,358.18,358.45,358.0,358.36,5888.0
2023-05-23 11:45:00,358.38,358.47,358.0,358.12,22691.0,358.38,358.47,358.0,358.12,22691.0
2023-05-23 11:50:00,358.0,358.0,357.61,357.66,5735.0,358.0,358.0,357.61,357.66,5735.0
2023-05-23 11:55:00,357.63,357.93,357.45,357.47,3474.0,357.63,357.93,357.45,357.47,3474.0
2023-05-23 12:00:00,357.78,358.54,357.73,357.73,13429.0,357.78,358.54,357.73,357.73,13429.0
2023-05-23 12:05:00,357.77,358.09,357.67,357.93,5107.0,357.77,358.09,357.67,357.93,5107.0
2023-05-23 12:10:00,357.97,358.0,357.0,357.53,11448.0,357.97,358.0,357.0,357.53,11448.0
2023-05-23 12:15:00,357.38,357.83,357.3,357.57,2575.0,357.38,357.83,357.3,357.57,2575.0
2023-05-23 12:20:00,357.72,357.75,356.85,356.97,4273.0,357.72,357.75,356.85,356.97,4273.0
2023-05-23 12:25:00,356.93,356.93,356.37,356.83,8998.0,356.93,356.93,356.37,356.83,8998.0
2023-05-23 12:30:00,356.86,357.06,356.71,356.71,7927.0,356.86,357.06,356.71,356.71,7927.0
2023-05-23 12:35:00,356.55,356.56,355.02,355.24,26109.0,356.55,356.56,355.02,355.24,26109.0
2023-05-23 12:40:00,355.19,355.26,354.49,354.63,30653.0,355.19,355.26,354.49,354.63,30653.0
2023-05-23 12:45:00,354.61,354.99,354.38,354.4,9199.0,354.61,354.99,354.38,354.4,9199.0
2023-05-23 12:50:00,354.49,355.15,354.48,355.01,8095.0,354.49,355.15,354.48,355.01,8095.0
2023-05-23 12:55:00,355.09,355.53,355.08,355.21,3424.0,355.09,355.53,355.08,355.21,3424.0
2023-05-23 13:00:00,355.19,355.62,355.05,355.49,8235.0,355.19,355.62,355.05,355.49,8235.0
2023-05-23 13:05:00,355.46,355.95,355.29,355.86,5288.0,355.46,355.95,355.29,355.86,5288.0
2023-05-23 13:10:00,355.8,355.81,354.84,354.94,5678.0,355.8,355.81,354.84,354.94,5678.0
2023-05-23 13:15:00,354.94,355.28,354.93,355.22,6559.0,354.94,355.28,354.93,355.22,6559.0
2023-05-23 13:20:00,355.23,355.25,354.51,354.69,5046.0,355.23,355.25,354.51,354.69,5046.0
2023-05-23 13:25:00,354.64,354.69,353.73,353.73,10817.0,354.64,354.69,353.73,353.73,10817.0
2023-05-23 13:30:00,353.93,354.03,353.41,353.63,8828.0,353.93,354.03,353.41,353.63,8828.0
2023-05-23 13:35:00,353.63,354.19,353.63,354.04,5616.0,353.63,354.19,353.63,354.04,5616.0
2023-05-23 13:40:00,354.06,354.19,353.79,353.97,6818.0,354.06,354.19,353.79,353.97,6818.0
2023-05-23 13:45:00,354.01,354.19,352.57,352.57,26042.0,354.01,354.19,352.57,352.57,26042.0
2023-05-23 13:50:00,352.63,353.08,352.45,352.74,36764.0,352.63,353.08,352.45,352.74,36764.0
2023-05-23 13:55:00,352.9,353.48,352.9,353.0,8149.0,352.9,353.48,352.9,353.0,8149.0
2023-05-23 14:00:00,352.87,354.26,352.86,354.19,11268.0,352.87,354.26,352.86,354.19,11268.0
2023-05-23 14:05:00,354.19,355.12,354.15,354.85,17002.0,354.19,355.12,354.15,354.85,17002.0
2023-05-23 14:10:00,354.78,355.52,354.78,355.17,17584.0,354.78,355.52,354.78,355.17,17584.0
2023-05-23 14:15:00,355.17,355.17,353.92,354.14,5597.0,355.17,355.17,353.92,354.14,5597.0
2023-05-23 14:20:00,354.09,354.71,354.02,354.1,6948.0,354.09,354.71,354.02,354.1,6948.0
2023-05-23 14:25:00,354.08,354.69,353.96,354.54,7926.0,354.08,354.69,353.96,354.54,7926.0
2023-05-23 14:30:00,354.61,355.04,354.31,354.48,8037.0,354.61,355.04,354.31,354.48,8037.0
2023-05-23 14:35:00,354.41,354.58,354.08,354.42,6000.0,354.41,354.58,354.08,354.42,6000.0
2023-05-23 14:40:00,354.43,354.49,354.07,354.37,7523.0,354.43,354.49,354.07,354.37,7523.0
2023-05-23 14:45:00,354.47,355.09,354.43,354.94,7827.0,354.47,355.09,354.43,354.94,7827.0
2023-05-23 14:50:00,354.94,355.25,354.73,354.83,11668.0,354.94,355.25,354.73,354.83,11668.0
2023-05-23 14:55:00,354.83,355.18,354.75,355.12,11787.0,354.83,355.18,354.75,355.12,11787.0
2023-05-23 15:00:00,355.13,355.43,354.68,354.68,11812.0,355.13,355.43,354.68,354.68,11812.0
2023-05-23 15:05:00,354.74,354.74,354.16,354.4,7599.0,354.74,354.74,354.16,354.4,7599.0
2023-05-23 15:10:00,354.51,355.08,354.42,354.67,6249.0,354.51,355.08,354.42,354.67,6249.0
2023-05-23 15:15:00,354.78,354.78,353.57,353.59,6748.0,354.78,354.78,353.57,353.59,6748.0
2023-05-23 15:20:00,353.43,353.79,353.33,353.79,9730.0,353.43,353.79,353.33,353.79,9730.0
2023-05-23 15:25:00,353.74,353.87,353.32,353.86,10328.0,353.74,353.87,353.32,353.86,10328.0
2023-05-23 15:30:00,353.86,354.12,353.8,353.9,8549.0,353.86,354.12,353.8,353.9,8549.0
2023-05-23 15:35:00,353.99,354.13,353.78,353.78,10779.0,353.99,354.13,353.78,353.78,10779.0
2023-05-23 15:40:00,353.78,353.92,353.46,353.92,15043.0,353.78,353.92,353.46,353.92,15043.0
2023-05-23 15:45:00,353.9,354.13,353.32,353.41,16330.0,353.9,354.13,353.32,353.41,16330.0
2023-05-23 15:50:00,353.41,353.85,353.11,353.74,30637.0,353.41,353.85,353.11,353.74,30637.0
2023-05-23 15:55:00,353.73,354.38,353.71,353.85,55232.0,353.73,354.38,353.71,353.85,55232.0
2023-05-24 09:30:00,354.4,354.4,350.82,352.28,38330.0,354.4,354.4,350.82,352.28,38330.0
2023-05-24 09:35:00,352.07,352.7,348.7,349.13,59498.0,352.07,352.7,348.7,349.13,59498.0
2023-05-24 09:40:00,349.19,349.91,349.11,349.17,26954.0,349.19,349.91,349.11,349.17,26954.0
2023-05-24 09:45:00,349.14,349.33,347.25,347.7,25171.0,349.14,349.33,347.25,347.7,25171.0
2023-05-24 09:50:00,347.66,348.59,347.61,348.48,29217.0,347.66,348.59,347.61,348.48,29217.0
2023-05-24 09:55:00,348.46,350.14,348.27,349.0,26168.0,348.46,350.14,348.27,349.0,26168.0
2023-05-24 10:00:00,349.18,349.36,347.34,347.88,13114.0,349.18,349.36,347.34,347.88,13114.0
2023-05-24 10:05:00,348.0,348.2,347.23,347.33,8502.0,348.0,348.2,347.23,347.33,8502.0
2023-05-24 10:10:00,347.51,348.0,347.26,347.33,11839.0,347.51,348.0,347.26,347.33,11839.0
2023-05-24 10:15:00,347.37,348.0,347.12,347.43,12843.0,347.37,348.0,347.12,347.43,12843.0
2023-05-24 10:20:00,347.52,347.72,346.64,346.64,11149.0,347.52,347.72,346.64,346.64,11149.0
2023-05-24 10:25:00,346.66,346.66,345.93,346.36,12090.0,346.66,346.66,345.93,346.36,12090.0
2023-05-24 10:30:00,346.3,346.86,346.03,346.41,10436.0,346.3,346.86,346.03,346.41,10436.0
2023-05-24 10:35:00,346.52,347.35,346.52,347.2,12581.0,346.52,347.35,346.52,347.2,12581.0
2023-05-24 10:40:00,347.4,347.7,347.18,347.31,10608.0,347.4,347.7,347.18,347.31,10608.0
2023-05-24 10:45:00,347.31,348.16,346.69,346.69,8351.0,347.31,348.16,346.69,346.69,8351.0
2023-05-24 10:50:00,346.57,346.57,346.16,346.43,19677.0,346.57,346.57,346.16,346.43,19677.0
2023-05-24 10:55:00,346.42,347.06,346.42,346.6,12132.0,346.42,347.06,346.42,346.6,12132.0
2023-05-24 11:00:00,346.74,346.75,346.19,346.51,23737.0,346.74,346.75,346.19,346.51,23737.0
2023-05-24 11:05:00,346.62,347.36,346.45,347.24,4009.0,346.62,347.36,346.45,347.24,4009.0
2023-05-24 11:10:00,347.17,347.61,346.95,346.95,9123.0,347.17,347.61,346.95,346.95,9123.0
2023-05-24 11:15:00,346.95,347.08,346.61,346.61,6952.0,346.95,347.08,346.61,346.61,6952.0
2023-05-24 11:20:00,346.61,346.62,346.15,346.24,13668.0,346.61,346.62,346.15,346.24,13668.0
2023-05-24 11:25:00,346.25,346.76,346.13,346.49,39118.0,346.25,346.76,346.13,346.49,39118.0
2023-05-24 11:30:00,346.51,346.78,346.11,346.51,20665.0,346.51,346.78,346.11,346.51,20665.0
2023-05-24 11:35:00,346.5,346.65,346.19,346.32,10651.0,346.5,346.65,346.19,346.32,10651.0
2023-05-24 11:40:00,346.29,346.48,345.91,345.91,9437.0,346.29,346.48,345.91,345.91,9437.0
2023-05-24 11:45:00,345.88,346.24,345.47,346.24,9194.0,345.88,346.24,345.47,346.24,9194.0
2023-05-24 11:50:00,346.23,346.23,345.92,346.08,9184.0,346.23,346.23,345.92,346.08,9184.0
2023-05-24 11:55:00,346.06,346.31,345.94,345.96,9100.0,346.06,346.31,345.94,345.96,9100.0
2023-05-24 12:00:00,346.04,346.14,345.8,345.89,6872.0,346.04,346.14,345.8,345.89,6872.0
2023-05-24 12:05:00,345.8,346.14,345.6,346.05,4660.0,345.8,346.14,345.6,346.05,4660.0
2023-05-24 12:10:00,345.85,346.04,345.62,345.63,6607.0,345.85,346.04,345.62,345.63,6607.0
2023-05-24 12:15:00,345.63,345.63,344.74,345.0,9557.0,345.63,345.63,344.74,345.0,9557.0
2023-05-24 12:20:00,345.0,345.1,344.55,344.64,6359.0,345.0,345.1,344.55,344.64,6359.0
2023-05-24 12:25:00,344.71,344.86,344.47,344.61,7459.0,344.71,344.86,344.47,344.61,7459.0
2023-05-24 12:30:00,344.5,344.51,344.17,344.29,12790.0,344.5,344.51,344.17,344.29,12790.0
2023-05-24 12:35:00,344.28,344.32,343.82,344.06,11120.0,344.28,344.32,343.82,344.06,11120.0
2023-05-24 12:40:00,344.17,344.65,344.1,344.1,25865.0,344.17,344.65,344.1,344.1,25865.0
2023-05-24 12:45:00,344.11,344.33,343.82,343.84,11487.0,344.11,344.33,343.82,343.84,11487.0
2023-05-24 12:50:00,343.84,344.29,343.78,344.19,7425.0,343.84,344.29,343.78,344.19,7425.0
2023-05-24 12:55:00,344.2,344.29,343.89,343.99,10729.0,344.2,344.29,343.89,343.99,10729.0
2023-05-24 13:00:00,343.96,344.28,343.65,343.98,13918.0,343.96,344.28,343.65,343.98,13918.0
2023-05-24 13:05:00,343.98,344.24,343.78,343.87,11303.0,343.98,344.24,343.78,343.87,11303.0
2023-05-24 13:10:00,343.88,344.02,343.5,343.5,6151.0,343.88,344.02,343.5,343.5,6151.0
2023-05-24 13:15:00,343.47,344.34,343.42,344.34,13520.0,343.47,344.34,343.42,344.34,13520.0
2023-05-24 13:20:00,344.42,344.89,344.42,344.56,8186.0,344.42,344.89,344.42,344.56,8186.0
2023-05-24 13:25:00,344.52,344.52,343.89,344.05,6750.0,344.52,344.52,343.89,344.05,6750.0
2023-05-24 13:30:00,343.79,344.16,343.79,344.03,10624.0,343.79,344.16,343.79,344.03,10624.0
2023-05-24 13:35:00,344.01,344.17,343.91,344.0,7757.0,344.01,344.17,343.91,344.0,7757.0
2023-05-24 13:40:00,344.06,344.17,343.94,344.07,9856.0,344.06,344.17,343.94,344.07,9856.0
2023-05-24 13:45:00,344.13,344.27,343.66,343.79,20962.0,344.13,344.27,343.66,343.79,20962.0
2023-05-24 13:50:00,343.79,343.98,343.66,343.94,13729.0,343.79,343.98,343.66,343.94,13729.0
2023-05-24 13:55:00,343.94,344.41,343.78,344.38,17168.0,343.94,344.41,343.78,344.38,17168.0
2023-05-24 14:00:00,344.49,344.79,343.97,343.97,13368.0,344.49,344.79,343.97,343.97,13368.0
2023-05-24 14:05:00,344.14,344.31,344.1,344.18,17023.0,344.14,344.31,344.1,344.18,17023.0
2023-05-24 14:10:00,344.2,344.29,344.02,344.23,10125.0,344.2,344.29,344.02,344.23,10125.0
2023-05-24 14:15:00,344.15,344.41,343.95,344.11,12435.0,344.15,344.41,343.95,344.11,12435.0
2023-05-24 14:20:00,344.08,344.95,344.08,344.69,23513.0,344.08,344.95,344.08,344.69,23513.0
2023-05-24 14:25:00,344.74,345.0,344.59,345.0,9128.0,344.74,345.0,344.59,345.0,9128.0
2023-05-24 14:30:00,345.0,345.25,344.91,345.16,16423.0,345.0,345.25,344.91,345.16,16423.0
2023-05-24 14:35:00,345.22,346.0,345.22,345.99,6768.0,345.22,346.0,345.22,345.99,6768.0
2023-05-24 14:40:00,345.99,346.1,345.88,346.01,3667.0,345.99,346.1,345.88,346.01,3667.0
2023-05-24 14:45:00,346.0,346.0,345.13,345.16,2276.0,346.0,346.0,345.13,345.16,2276.0
2023-05-24 14:50:00,345.13,345.26,344.78,344.78,4730.0,345.13,345.26,344.78,344.78,4730.0
2023-05-24 14:55:00,344.78,344.79,344.31,344.71,7729.0,344.78,344.79,344.31,344.71,7729.0
2023-05-24 15:00:00,344.69,344.72,343.91,343.94,17974.0,344.69,344.72,343.91,343.94,17974.0
2023-05-24 15:05:00,343.92,344.26,343.86,344.06,21283.0,343.92,344.26,343.86,344.06,21283.0
2023-05-24 15:10:00,344.11,344.37,343.52,344.37,21356.0,344.11,344.37,343.52,344.37,21356.0
2023-05-24 15:15:00,344.3,344.99,344.3,344.99,8059.0,344.3,344.99,344.3,344.99,8059.0
2023-05-24 15:20:00,345.09,345.77,345.02,345.67,18188.0,345.09,345.77,345.02,345.67,18188.0
2023-05-24 15:25:00,345.91,346.04,345.58,345.81,31770.0,345.91,346.04,345.58,345.81,31770.0
2023-05-24 15:30:00,345.82,346.25,345.8,346.21,15173.0,345.82,346.25,345.8,346.21,15173.0
2023-05-24 15:35:00,346.19,346.2,345.11,345.78,23017.0,346.19,346.2,345.11,345.78,23017.0
2023-05-24 15:40:00,345.8,345.97,345.53,345.8,17419.0,345.8,345.97,345.53,345.8,17419.0
2023-05-24 15:45:00,345.68,345.93,345.33,345.67,21852.0,345.68,345.93,345.33,345.67,21852.0
2023-05-24 15:50:00,345.56,345.56,344.59,345.3,28289.0,345.56,345.56,344.59,345.3,28289.0
2023-05-24 15:55:00,345.2,345.21,344.31,344.57,80782.0,345.2,345.21,344.31,344.57,80782.0
2023-05-25 09:30:00,343.09,344.19,340.95,341.82,41064.0,343.09,344.19,340.95,341.82,41064.0
2023-05-25 09:35:00,341.79,342.95,341.38,341.38,19948.0,341.79,342.95,341.38,341.38,19948.0
2023-05-25 09:40:00,341.71,342.78,341.52,341.99,11955.0,341.71,342.78,341.52,341.99,11955.0
2023-05-25 09:45:00,342.19,343.11,341.85,342.37,13143.0,342.19,343.11,341.85,342.37,13143.0
2023-05-25 09:50:00,342.43,342.5,341.77,342.5,8676.0,342.43,342.5,341.77,342.5,8676.0
2023-05-25 09:55:00,342.53,343.18,342.52,342.78,7165.0,342.53,343.18,342.52,342.78,7165.0
2023-05-25 10:00:00,342.62,343.0,342.1,342.22,7230.0,342.62,343.0,342.1,342.22,7230.0
2023-05-25 10:05:00,342.22,342.49,341.88,342.34,16543.0,342.22,342.49,341.88,342.34,16543.0
2023-05-25 10:10:00,342.35,343.32,342.35,343.17,5133.0,342.35,343.32,342.35,343.17,5133.0
2023-05-25 10:15:00,343.03,343.76,342.96,342.97,6211.0,343.03,343.76,342.96,342.97,6211.0
2023-05-25 10:20:00,342.86,343.12,342.31,342.31,8626.0,342.86,343.12,342.31,342.31,8626.0
2023-05-25 10:25:00,342.32,343.43,341.99,343.43,6906.0,342.32,343.43,341.99,343.43,6906.0
2023-05-25 10:30:00,343.49,343.69,342.64,342.71,24706.0,343.49,343.69,342.64,342.71,24706.0
2023-05-25 10:35:00,342.87,343.09,342.44,342.94,8147.0,342.87,343.09,342.44,342.94,8147.0
2023-05-25 10:40:00,343.09,343.46,342.95,343.32,3500.0,343.09,343.46,342.95,343.32,3500.0
2023-05-25 10:45:00,343.75,344.05,343.54,343.78,11983.0,343.75,344.05,343.54,343.78,11983.0
2023-05-25 10:50:00,343.78,343.96,343.46,343.96,7785.0,343.78,343.96,343.46,343.96,7785.0
2023-05-25 10:55:00,343.89,344.2,343.8,344.12,8341.0,343.89,344.2,343.8,344.12,8341.0
2023-05-25 11:00:00,344.13,344.62,344.12,344.18,6559.0,344.13,344.62,344.12,344.18,6559.0
2023-05-25 11:05:00,344.37,344.5,344.12,344.45,2924.0,344.37,344.5,344.12,344.45,2924.0
2023-05-25 11:10:00,344.51,345.34,344.2,345.04,13943.0,344.51,345.34,344.2,345.04,13943.0
2023-05-25 11:15:00,345.37,345.38,344.67,344.91,11182.0,345.37,345.38,344.67,344.91,11182.0
2023-05-25 11:20:00,344.88,344.89,344.13,344.35,5351.0,344.88,344.89,344.13,344.35,5351.0
2023-05-25 11:25:00,344.34,344.5,344.03,344.42,4717.0,344.34,344.5,344.03,344.42,4717.0
2023-05-25 11:30:00,344.08,344.1,342.87,343.03,14367.0,344.08,344.1,342.87,343.03,14367.0
2023-05-25 11:35:00,343.03,343.19,342.1,342.27,13097.0,343.03,343.19,342.1,342.27,13097.0
2023-05-25 11:40:00,342.09,342.46,341.87,342.3,10850.0,342.09,342.46,341.87,342.3,10850.0
2023-05-25 11:45:00,342.17,343.35,341.99,343.35,5683.0,342.17,343.35,341.99,343.35,5683.0
2023-05-25 11:50:00,343.18,343.48,342.75,343.03,25678.0,343.18,343.48,342.75,343.03,25678.0
2023-05-25 11:55:00,342.97,344.07,342.83,343.96,19120.0,342.97,344.07,342.83,343.96,19120.0
2023-05-25 12:00:00,344.16,344.35,343.96,344.15,14518.0,344.16,344.35,343.96,344.15,14518.0
2023-05-25 12:05:00,344.26,344.3,343.79,344.0,4416.0,344.26,344.3,343.79,344.0,4416.0
2023-05-25 12:10:00,344.09,344.99,344.09,344.87,6481.0,344.09,344.99,344.09,344.87,6481.0
2023-05-25 12:15:00,344.87,345.07,344.76,344.99,3537.0,344.87,345.07,344.76,344.99,3537.0
2023-05-25 12:20:00,345.04,345.6,344.85,345.2,7665.0,345.04,345.6,344.85,345.2,7665.0
2023-05-25 12:25:00,345.43,345.66,345.03,345.66,10257.0,345.43,345.66,345.03,345.66,10257.0
2023-05-25 12:30:00,345.8,345.88,344.65,344.66,42461.0,345.8,345.88,344.65,344.66,42461.0
2023-05-25 12:35:00,344.66,345.41,344.66,345.41,12656.0,344.66,345.41,344.66,345.41,12656.0
2023-05-25 12:40:00,345.36,345.71,345.17,345.69,7283.0,345.36,345.71,345.17,345.69,7283.0
2023-05-25 12:45:00,345.74,345.75,345.2,345.42,6396.0,345.74,345.75,345.2,345.42,6396.0
2023-05-25 12:50:00,345.42,345.42,344.88,344.92,4341.0,345.42,345.42,344.88,344.92,4341.0
2023-05-25 12:55:00,344.88,344.98,344.24,344.53,4262.0,344.88,344.98,344.24,344.53,4262.0
2023-05-25 13:00:00,344.59,344.66,344.28,344.5,1303.0,344.59,344.66,344.28,344.5,1303.0
2023-05-25 13:05:00,344.5,344.86,344.22,344.69,4949.0,344.5,344.86,344.22,344.69,4949.0
2023-05-25 13:10:00,344.54,345.08,344.34,345.08,4823.0,344.54,345.08,344.34,345.08,4823.0
2023-05-25 13:15:00,345.3,345.59,345.2,345.32,5482.0,345.3,345.59,345.2,345.32,5482.0
2023-05-25 13:20:00,345.32,345.32,344.73,344.77,5621.0,345.32,345.32,344.73,344.77,5621.0
2023-05-25 13:25:00,344.77,345.29,344.71,345.15,5915.0,344.77,345.29,344.71,345.15,5915.0
2023-05-25 13:30:00,345.33,345.48,345.22,345.22,3435.0,345.33,345.48,345.22,345.22,3435.0
2023-05-25 13:35:00,345.28,345.41,345.19,345.41,3561.0,345.28,345.41,345.19,345.41,3561.0
2023-05-25 13:40:00,345.48,345.48,344.81,344.86,4080.0,345.48,345.48,344.81,344.86,4080.0
2023-05-25 13:45:00,344.9,345.32,344.9,345.32,4095.0,344.9,345.32,344.9,345.32,4095.0
2023-05-25 13:50:00,345.25,345.52,345.18,345.31,8437.0,345.25,345.52,345.18,345.31,8437.0
2023-05-25 13:55:00,345.42,345.62,345.29,345.48,3736.0,345.42,345.62,345.29,345.48,3736.0
2023-05-25 14:00:00,345.49,346.53,345.48,345.95,10172.0,345.49,346.53,345.48,345.95,10172.0
2023-05-25 14:05:00,345.78,345.78,345.22,345.27,8936.0,345.78,345.78,345.22,345.27,8936.0
2023-05-25 14:10:00,345.34,345.37,345.04,345.21,7828.0,345.34,345.37,345.04,345.21,7828.0
2023-05-25 14:15:00,345.15,345.42,345.15,345.27,2432.0,345.15,345.42,345.15,345.27,2432.0
2023-05-25 14:20:00,345.18,345.8,345.18,345.6,6314.0,345.18,345.8,345.18,345.6,6314.0
2023-05-25 14:25:00,345.47,345.48,345.1,345.11,2825.0,345.47,345.48,345.1,345.11,2825.0
2023-05-25 14:30:00,345.11,345.11,344.11,344.23,5739.0,345.11,345.11,344.11,344.23,5739.0
2023-05-25 14:35:00,344.16,344.16,343.73,343.93,6253.0,344.16,344.16,343.73,343.93,6253.0
2023-05-25 14:40:00,343.9,344.0,343.72,343.98,3400.0,343.9,344.0,343.72,343.98,3400.0
2023-05-25 14:45:00,343.92,344.02,343.15,343.16,6109.0,343.92,344.02,343.15,343.16,6109.0
2023-05-25 14:50:00,343.19,343.66,343.17,343.4,7172.0,343.19,343.66,343.17,343.4,7172.0
2023-05-25 14:55:00,343.54,343.92,343.54,343.81,9721.0,343.54,343.92,343.54,343.81,9721.0
2023-05-25 15:00:00,343.87,344.53,343.87,344.53,6900.0,343.87,344.53,343.87,344.53,6900.0
2023-05-25 15:05:00,344.7,344.77,344.5,344.75,4983.0,344.7,344.77,344.5,344.75,4983.0
2023-05-25 15:10:00,344.83,344.98,344.36,344.36,6471.0,344.83,344.98,344.36,344.36,6471.0
2023-05-25 15:15:00,344.36,344.36,343.93,343.93,9867.0,344.36,344.36,343.93,343.93,9867.0
2023-05-25 15:20:00,343.97,344.03,343.51,343.57,5175.0,343.97,344.03,343.51,343.57,5175.0
2023-05-25 15:25:00,343.52,344.01,343.29,343.94,7271.0,343.52,344.01,343.29,343.94,7271.0
2023-05-25 15:30:00,343.91,343.91,343.27,343.37,7245.0,343.91,343.91,343.27,343.37,7245.0
2023-05-25 15:35:00,343.46,343.64,343.39,343.39,7669.0,343.46,343.64,343.39,343.39,7669.0
2023-05-25 15:40:00,343.4,343.6,343.07,343.17,23220.0,343.4,343.6,343.07,343.17,23220.0
2023-05-25 15:45:00,342.99,343.48,342.77,342.81,22125.0,342.99,343.48,342.77,342.81,22125.0
2023-05-25 15:50:00,342.75,343.01,342.46,342.7,37542.0,342.75,343.01,342.46,342.7,37542.0
2023-05-25 15:55:00,342.67,342.67,342.02,342.27,49759.0,342.67,342.67,342.02,342.27,49759.0
2023-05-26 09:30:00,342.77,342.77,339.49,339.5,28944.0,342.77,342.77,339.49,339.5,28944.0
2023-05-26 09:35:00,339.59,340.58,339.59,340.12,12978.0,339.59,340.58,339.59,340.12,12978.0
2023-05-26 09:40:00,340.78,341.65,340.77,341.09,15382.0,340.78,341.65,340.77,341.09,15382.0
2023-05-26 09:45:00,341.29,342.41,341.28,342.21,9999.0,341.29,342.41,341.28,342.21,9999.0
2023-05-26 09:50:00,342.23,342.37,340.88,341.22,12873.0,342.23,342.37,340.88,341.22,12873.0
2023-05-26 09:55:00,341.42,341.92,341.36,341.67,7667.0,341.42,341.92,341.36,341.67,7667.0
2023-05-26 10:00:00,341.7,342.26,341.47,341.84,9499.0,341.7,342.26,341.47,341.84,9499.0
2023-05-26 10:05:00,341.75,342.36,341.35,342.31,8072.0,341.75,342.36,341.35,342.31,8072.0
2023-05-26 10:10:00,342.35,343.13,342.17,342.85,15112.0,342.35,343.13,342.17,342.85,15112.0
2023-05-26 10:15:00,343.11,343.71,343.0,343.06,7876.0,343.11,343.71,343.0,343.06,7876.0
2023-05-26 10:20:00,343.05,343.57,342.66,343.56,8981.0,343.05,343.57,342.66,343.56,8981.0
2023-05-26 10:25:00,343.55,344.11,343.53,344.06,9805.0,343.55,344.11,343.53,344.06,9805.0
2023-05-26 10:30:00,344.16,344.39,343.02,343.02,5110.0,344.16,344.39,343.02,343.02,5110.0
2023-05-26 10:35:00,343.13,343.13,342.32,342.59,14768.0,343.13,343.13,342.32,342.59,14768.0
2023-05-26 10:40:00,342.66,343.38,342.6,342.6,14088.0,342.66,343.38,342.6,342.6,14088.0
2023-05-26 10:45:00,342.73,342.82,342.06,342.55,10078.0,342.73,342.82,342.06,342.55,10078.0
2023-05-26 10:50:00,342.55,343.19,342.18,343.19,5187.0,342.55,343.19,342.18,343.19,5187.0
2023-05-26 10:55:00,343.53,343.66,343.09,343.09,5360.0,343.53,343.66,343.09,343.09,5360.0
2023-05-26 11:00:00,343.1,343.59,343.0,343.4,20542.0,343.1,343.59,343.0,343.4,20542.0
2023-05-26 11:05:00,343.39,343.58,342.85,342.85,14918.0,343.39,343.58,342.85,342.85,14918.0
2023-05-26 11:10:00,342.76,342.81,342.35,342.81,3846.0,342.76,342.81,342.35,342.81,3846.0
2023-05-26 11:15:00,342.79,342.79,342.41,342.41,3083.0,342.79,342.79,342.41,342.41,3083.0
2023-05-26 11:20:00,342.38,342.54,342.14,342.42,7829.0,342.38,342.54,342.14,342.42,7829.0
2023-05-26 11:25:00,342.53,342.74,342.42,342.46,2400.0,342.53,342.74,342.42,342.46,2400.0
2023-05-26 11:30:00,342.4,342.64,342.23,342.42,8900.0,342.4,342.64,342.23,342.42,8900.0
2023-05-26 11:35:00,342.37,342.63,342.25,342.25,4764.0,342.37,342.63,342.25,342.25,4764.0
2023-05-26 11:40:00,342.35,343.01,342.35,342.74,5486.0,342.35,343.01,342.35,342.74,5486.0
2023-05-26 11:45:00,342.76,342.76,342.17,342.29,6021.0,342.76,342.76,342.17,342.29,6021.0
2023-05-26 11:50:00,342.43,342.43,341.07,341.12,4947.0,342.43,342.43,341.07,341.12,4947.0
2023-05-26 11:55:00,341.04,341.15,340.72,340.72,6661.0,341.04,341.15,340.72,340.72,6661.0
2023-05-26 12:00:00,340.61,340.99,340.48,340.93,8756.0,340.61,340.99,340.48,340.93,8756.0
2023-05-26 12:05:00,341.04,341.2,341.03,341.1,2399.0,341.04,341.2,341.03,341.1,2399.0
2023-05-26 12:10:00,341.2,341.29,340.88,340.91,10178.0,341.2,341.29,340.88,340.91,10178.0
2023-05-26 12:15:00,340.91,341.21,340.87,341.05,7200.0,340.91,341.21,340.87,341.05,7200.0
2023-05-26 12:20:00,341.16,341.24,340.81,340.95,5591.0,341.16,341.24,340.81,340.95,5591.0
2023-05-26 12:25:00,341.03,341.57,340.82,341.5,9108.0,341.03,341.57,340.82,341.5,9108.0
2023-05-26 12:30:00,341.43,341.45,340.96,340.96,5223.0,341.43,341.45,340.96,340.96,5223.0
2023-05-26 12:35:00,340.94,340.96,340.48,340.53,4121.0,340.94,340.96,340.48,340.53,4121.0
2023-05-26 12:40:00,340.5,340.51,339.99,340.14,6570.0,340.5,340.51,339.99,340.14,6570.0
2023-05-26 12:45:00,340.1,340.64,340.03,340.62,11026.0,340.1,340.64,340.03,340.62,11026.0
2023-05-26 12:50:00,340.57,340.58,340.31,340.35,8008.0,340.57,340.58,340.31,340.35,8008.0
2023-05-26 12:55:00,340.52,340.84,340.52,340.73,5691.0,340.52,340.84,340.52,340.73,5691.0
2023-05-26 13:00:00,340.69,340.75,340.28,340.46,5521.0,340.69,340.75,340.28,340.46,5521.0
2023-05-26 13:05:00,340.42,340.66,340.34,340.39,3084.0,340.42,340.66,340.34,340.39,3084.0
2023-05-26 13:10:00,340.4,341.04,340.39,340.84,6315.0,340.4,341.04,340.39,340.84,6315.0
2023-05-26 13:15:00,340.9,340.9,340.22,340.42,6611.0,340.9,340.9,340.22,340.42,6611.0
2023-05-26 13:20:00,340.43,340.59,340.43,340.59,4606.0,340.43,340.59,340.43,340.59,4606.0
2023-05-26 13:25:00,340.49,340.85,340.37,340.83,6497.0,340.49,340.85,340.37,340.83,6497.0
2023-05-26 13:30:00,340.86,342.15,340.78,341.89,8540.0,340.86,342.15,340.78,341.89,8540.0
2023-05-26 13:35:00,342.0,342.47,341.93,342.17,8306.0,342.0,342.47,341.93,342.17,8306.0
2023-05-26 13:40:00,342.2,342.48,342.0,342.48,7346.0,342.2,342.48,342.0,342.48,7346.0
2023-05-26 13:45:00,342.48,342.94,342.11,342.85,13390.0,342.48,342.94,342.11,342.85,13390.0
2023-05-26 13:50:00,342.84,343.36,342.79,343.05,8067.0,342.84,343.36,342.79,343.05,8067.0
2023-05-26 13:55:00,343.06,343.16,342.81,342.81,6795.0,343.06,343.16,342.81,342.81,6795.0
2023-05-26 14:00:00,342.8,343.38,342.8,342.95,12401.0,342.8,343.38,342.8,342.95,12401.0
2023-05-26 14:05:00,342.94,342.99,342.21,342.22,4324.0,342.94,342.99,342.21,342.22,4324.0
2023-05-26 14:10:00,342.14,342.73,341.93,342.69,11756.0,342.14,342.73,341.93,342.69,11756.0
2023-05-26 14:15:00,342.64,342.66,341.78,341.78,8287.0,342.64,342.66,341.78,341.78,8287.0
2023-05-26 14:20:00,341.68,341.73,341.43,341.5,9053.0,341.68,341.73,341.43,341.5,9053.0
2023-05-26 14:25:00,341.6,342.02,341.53,341.87,5140.0,341.6,342.02,341.53,341.87,5140.0
2023-05-26 14:30:00,341.9,341.95,341.45,341.47,6760.0,341.9,341.95,341.45,341.47,6760.0
2023-05-26 14:35:00,341.52,342.1,341.51,341.95,4539.0,341.52,342.1,341.51,341.95,4539.0
2023-05-26 14:40:00,341.94,342.05,341.84,342.02,6112.0,341.94,342.05,341.84,342.02,6112.0
2023-05-26 14:45:00,342.06,342.34,341.81,341.82,4287.0,342.06,342.34,341.81,341.82,4287.0
2023-05-26 14:50:00,341.75,341.93,341.58,341.58,4318.0,341.75,341.93,341.58,341.58,4318.0
2023-05-26 14:55:00,341.62,341.77,341.07,341.77,21704.0,341.62,341.77,341.07,341.77,21704.0
2023-05-26 15:00:00,341.67,343.31,341.67,343.25,15925.0,341.67,343.31,341.67,343.25,15925.0
2023-05-26 15:05:00,343.21,343.82,342.62,343.5,32474.0,343.21,343.82,342.62,343.5,32474.0
2023-05-26 15:10:00,343.5,344.1,343.5,344.05,19267.0,343.5,344.1,343.5,344.05,19267.0
2023-05-26 15:15:00,344.08,344.2,343.79,343.84,14572.0,344.08,344.2,343.79,343.84,14572.0
2023-05-26 15:20:00,343.84,344.11,343.48,343.49,34404.0,343.84,344.11,343.48,343.49,34404.0
2023-05-26 15:25:00,343.64,343.79,343.27,343.27,9799.0,343.64,343.79,343.27,343.27,9799.0
2023-05-26 15:30:00,343.19,343.39,342.24,342.34,13897.0,343.19,343.39,342.24,342.34,13897.0
2023-05-26 15:35:00,342.19,342.19,341.6,341.8,16902.0,342.19,342.19,341.6,341.8,16902.0
2023-05-26 15:40:00,341.88,342.36,341.76,342.1,11347.0,341.88,342.36,341.76,342.1,11347.0
2023-05-26 15:45:00,342.04,342.12,341.25,341.45,21448.0,342.04,342.12,341.25,341.45,21448.0
2023-05-26 15:50:00,341.38,341.49,340.52,340.82,41636.0,341.38,341.49,340.52,340.82,41636.0
2023-05-26 15:55:00,340.81,340.9,340.06,340.21,109356.0,340.81,340.9,340.06,340.21,109356.0
2023-05-30 09:30:00,341.02,343.38,339.08,339.47,52522.0,341.02,343.38,339.08,339.47,52522.0
2023-05-30 09:35:00,339.37,339.64,336.03,338.1,98290.0,339.37,339.64,336.03,338.1,98290.0
2023-05-30 09:40:00,337.98,338.66,335.34,335.35,44796.0,337.98,338.66,335.34,335.35,44796.0
2023-05-30 09:45:00,335.62,336.93,335.4,336.76,37455.0,335.62,336.93,335.4,336.76,37455.0
2023-05-30 09:50:00,336.64,337.0,335.39,335.79,34644.0,336.64,337.0,335.39,335.79,34644.0
2023-05-30 09:55:00,336.02,336.46,336.01,336.36,14432.0,336.02,336.46,336.01,336.36,14432.0
2023-05-30 10:00:00,336.3,336.65,335.64,336.63,22921.0,336.3,336.65,335.64,336.63,22921.0
2023-05-30 10:05:00,336.66,338.69,336.66,337.9,14867.0,336.66,338.69,336.66,337.9,14867.0
2023-05-30 10:10:00,338.04,338.49,337.5,337.74,34338.0,338.04,338.49,337.5,337.74,34338.0
2023-05-30 10:15:00,338.01,338.61,337.98,338.43,21367.0,338.01,338.61,337.98,338.43,21367.0
2023-05-30 10:20:00,338.43,339.21,338.0,338.0,22157.0,338.43,339.21,338.0,338.0,22157.0
2023-05-30 10:25:00,337.74,337.92,337.02,337.13,18065.0,337.74,337.92,337.02,337.13,18065.0
2023-05-30 10:30:00,337.05,338.19,336.89,337.69,15193.0,337.05,338.19,336.89,337.69,15193.0
2023-05-30 10:35:00,337.69,338.0,337.51,337.93,14161.0,337.69,338.0,337.51,337.93,14161.0
2023-05-30 10:40:00,337.79,338.0,337.46,337.5,11284.0,337.79,338.0,337.46,337.5,11284.0
2023-05-30 10:45:00,337.53,337.6,336.8,337.01,24243.0,337.53,337.6,336.8,337.01,24243.0
2023-05-30 10:50:00,336.99,337.61,336.86,337.21,16894.0,336.99,337.61,336.86,337.21,16894.0
2023-05-30 10:55:00,337.28,337.47,337.07,337.29,12437.0,337.28,337.47,337.07,337.29,12437.0
2023-05-30 11:00:00,337.4,337.74,337.33,337.41,42774.0,337.4,337.74,337.33,337.41,42774.0
2023-05-30 11:05:00,337.46,337.46,336.86,336.94,18586.0,337.46,337.46,336.86,336.94,18586.0
2023-05-30 11:10:00,336.87,336.87,336.19,336.44,17489.0,336.87,336.87,336.19,336.44,17489.0
2023-05-30 11:15:00,336.55,336.8,336.08,336.74,15599.0,336.55,336.8,336.08,336.74,15599.0
2023-05-30 11:20:00,336.56,336.61,335.97,335.98,10667.0,336.56,336.61,335.97,335.98,10667.0
2023-05-30 11:25:00,336.03,337.58,335.93,337.58,55169.0,336.03,337.58,335.93,337.58,55169.0
2023-05-30 11:30:00,337.22,337.73,337.19,337.35,6929.0,337.22,337.73,337.19,337.35,6929.0
2023-05-30 11:35:00,337.53,337.81,337.49,337.51,5781.0,337.53,337.81,337.49,337.51,5781.0
2023-05-30 11:40:00,337.5,338.42,337.5,337.83,7664.0,337.5,338.42,337.5,337.83,7664.0
2023-05-30 11:45:00,337.79,337.99,337.6,337.68,6292.0,337.79,337.99,337.6,337.68,6292.0
2023-05-30 11:50:00,337.57,337.57,337.2,337.29,9392.0,337.57,337.57,337.2,337.29,9392.0
2023-05-30 11:55:00,337.3,337.53,337.1,337.42,4107.0,337.3,337.53,337.1,337.42,4107.0
2023-05-30 12:00:00,337.38,337.39,336.9,337.11,7076.0,337.38,337.39,336.9,337.11,7076.0
2023-05-30 12:05:00,337.13,337.14,336.85,336.93,6106.0,337.13,337.14,336.85,336.93,6106.0
2023-05-30 12:10:00,337.0,337.44,336.99,337.35,6912.0,337.0,337.44,336.99,337.35,6912.0
2023-05-30 12:15:00,337.46,337.67,337.05,337.28,8798.0,337.46,337.67,337.05,337.28,8798.0
2023-05-30 12:20:00,337.28,338.03,337.2,337.93,10948.0,337.28,338.03,337.2,337.93,10948.0
2023-05-30 12:25:00,337.92,338.03,337.3,337.53,8177.0,337.92,338.03,337.3,337.53,8177.0
2023-05-30 12:30:00,337.44,338.04,337.32,337.77,15486.0,337.44,338.04,337.32,337.77,15486.0
2023-05-30 12:35:00,337.8,338.1,337.17,337.17,6842.0,337.8,338.1,337.17,337.17,6842.0
2023-05-30 12:40:00,337.23,337.4,336.89,337.4,3861.0,337.23,337.4,336.89,337.4,3861.0
2023-05-30 12:45:00,337.34,337.91,337.3,337.72,3802.0,337.34,337.91,337.3,337.72,3802.0
2023-05-30 12:50:00,337.77,338.25,337.62,337.91,13425.0,337.77,338.25,337.62,337.91,13425.0
2023-05-30 12:55:00,337.88,338.1,337.67,338.07,5405.0,337.88,338.1,337.67,338.07,5405.0
2023-05-30 13:00:00,338.0,338.1,337.87,337.87,7001.0,338.0,338.1,337.87,337.87,7001.0
2023-05-30 13:05:00,337.86,338.13,337.73,337.94,7613.0,337.86,338.13,337.73,337.94,7613.0
2023-05-30 13:10:00,338.05,338.14,337.75,337.98,4801.0,338.05,338.14,337.75,337.98,4801.0
2023-05-30 13:15:00,337.97,338.24,337.89,338.15,6742.0,337.97,338.24,337.89,338.15,6742.0
2023-05-30 13:20:00,338.22,338.62,338.2,338.21,6740.0,338.22,338.62,338.2,338.21,6740.0
2023-05-30 13:25:00,338.15,338.15,337.71,337.77,11617.0,338.15,338.15,337.71,337.77,11617.0
2023-05-30 13:30:00,337.77,338.0,337.59,337.99,20695.0,337.77,338.0,337.59,337.99,20695.0
2023-05-30 13:35:00,337.97,338.12,337.66,337.66,10046.0,337.97,338.12,337.66,337.66,10046.0
2023-05-30 13:40:00,337.73,337.73,336.9,337.13,9357.0,337.73,337.73,336.9,337.13,9357.0
2023-05-30 13:45:00,337.13,337.75,337.13,337.75,4573.0,337.13,337.75,337.13,337.75,4573.0
2023-05-30 13:50:00,337.73,337.99,337.54,337.61,6114.0,337.73,337.99,337.54,337.61,6114.0
2023-05-30 13:55:00,337.61,337.61,336.73,336.73,3124.0,337.61,337.61,336.73,336.73,3124.0
2023-05-30 14:00:00,336.63,336.84,336.27,336.48,5546.0,336.63,336.84,336.27,336.48,5546.0
2023-05-30 14:05:00,336.59,336.92,336.59,336.63,6536.0,336.59,336.92,336.59,336.63,6536.0
2023-05-30 14:10:00,336.68,336.68,335.9,335.98,7914.0,336.68,336.68,335.9,335.98,7914.0
2023-05-30 14:15:00,335.82,336.03,335.64,335.74,14818.0,335.82,336.03,335.64,335.74,14818.0
2023-05-30 14:20:00,335.74,336.75,335.65,336.74,6600.0,335.74,336.75,335.65,336.74,6600.0
2023-05-30 14:25:00,336.7,336.95,336.49,336.71,11194.0,336.7,336.95,336.49,336.71,11194.0
2023-05-30 14:30:00,336.68,336.75,336.53,336.59,7100.0,336.68,336.75,336.53,336.59,7100.0
2023-05-30 14:35:00,336.66,337.36,336.6,337.15,12055.0,336.66,337.36,336.6,337.15,12055.0
2023-05-30 14:40:00,337.21,337.99,337.21,337.69,9983.0,337.21,337.99,337.21,337.69,9983.0
2023-05-30 14:45:00,337.73,337.74,337.09,337.09,8301.0,337.73,337.74,337.09,337.09,8301.0
2023-05-30 14:50:00,337.13,337.41,336.85,337.14,10298.0,337.13,337.41,336.85,337.14,10298.0
2023-05-30 14:55:00,337.18,337.41,336.95,336.95,12084.0,337.18,337.41,336.95,336.95,12084.0
2023-05-30 15:00:00,337.0,337.29,336.88,337.23,6318.0,337.0,337.29,336.88,337.23,6318.0
2023-05-30 15:05:00,337.01,337.25,336.94,337.1,4693.0,337.01,337.25,336.94,337.1,4693.0
2023-05-30 15:10:00,337.05,337.35,336.96,337.09,8201.0,337.05,337.35,336.96,337.09,8201.0
2023-05-30 15:15:00,337.06,337.07,336.62,336.94,16609.0,337.06,337.07,336.62,336.94,16609.0
2023-05-30 15:20:00,337.07,337.41,337.06,337.18,10340.0,337.07,337.41,337.06,337.18,10340.0
2023-05-30 15:25:00,337.25,337.44,337.0,337.0,11202.0,337.25,337.44,337.0,337.0,11202.0
2023-05-30 15:30:00,336.99,337.09,336.71,336.98,16733.0,336.99,337.09,336.71,336.98,16733.0
2023-05-30 15:35:00,336.94,337.03,336.66,336.99,17299.0,336.94,337.03,336.66,336.99,17299.0
2023-05-30 15:40:00,336.89,337.34,336.86,337.26,11280.0,336.89,337.34,336.86,337.26,11280.0
2023-05-30 15:45:00,337.22,337.49,337.09,337.32,19062.0,337.22,337.49,337.09,337.32,19062.0
2023-05-30 15:50:00,337.35,337.35,336.59,336.77,46999.0,337.35,337.35,336.59,336.77,46999.0
2023-05-30 15:55:00,336.66,336.77,336.3,336.74,85129.0,336.66,336.77,336.3,336.74,85129.0
2023-05-31 09:30:00,335.39,335.99,332.65,333.44,99634.0,335.39,335.99,332.65,333.44,99634.0
2023-05-31 09:35:00,333.25,335.61,333.23,335.6,43158.0,333.25,335.61,333.23,335.6,43158.0
2023-05-31 09:40:00,335.69,335.88,334.21,334.93,15105.0,335.69,335.88,334.21,334.93,15105.0
2023-05-31 09:45:00,334.93,335.56,333.83,334.08,19144.0,334.93,335.56,333.83,334.08,19144.0
2023-05-31 09:50:00,334.11,334.45,333.01,333.1,21931.0,334.11,334.45,333.01,333.1,21931.0
2023-05-31 09:55:00,333.06,333.1,331.12,331.78,36001.0,333.06,333.1,331.12,331.78,36001.0
2023-05-31 10:00:00,331.78,332.28,331.28,332.25,29397.0,331.78,332.28,331.28,332.25,29397.0
2023-05-31 10:05:00,332.15,332.47,331.37,332.06,23869.0,332.15,332.47,331.37,332.06,23869.0
2023-05-31 10:10:00,332.03,332.14,330.95,330.98,19457.0,332.03,332.14,330.95,330.98,19457.0
2023-05-31 10:15:00,331.0,331.0,329.63,330.18,43155.0,331.0,331.0,329.63,330.18,43155.0
2023-05-31 10:20:00,330.08,330.57,329.8,330.14,75521.0,330.08,330.57,329.8,330.14,75521.0
2023-05-31 10:25:00,330.04,330.81,329.12,330.75,42149.0,330.04,330.81,329.12,330.75,42149.0
2023-05-31 10:30:00,330.75,331.6,330.69,330.96,20192.0,330.75,331.6,330.69,330.96,20192.0
2023-05-31 10:35:00,330.95,331.8,330.92,331.46,19087.0,330.95,331.8,330.92,331.46,19087.0
2023-05-31 10:40:00,331.4,332.13,331.36,331.85,15222.0,331.4,332.13,331.36,331.85,15222.0
2023-05-31 10:45:00,331.73,332.51,331.7,332.13,55071.0,331.73,332.51,331.7,332.13,55071.0
2023-05-31 10:50:00,331.96,332.35,331.2,331.25,49985.0,331.96,332.35,331.2,331.25,49985.0
2023-05-31 10:55:00,331.17,332.47,331.17,331.78,38934.0,331.17,332.47,331.17,331.78,38934.0
2023-05-31 11:00:00,331.9,332.51,331.32,332.5,29868.0,331.9,332.51,331.32,332.5,29868.0
2023-05-31 11:05:00,332.41,332.74,331.24,332.13,70836.0,332.41,332.74,331.24,332.13,70836.0
2023-05-31 11:10:00,332.13,332.55,331.15,331.44,26879.0,332.13,332.55,331.15,331.44,26879.0
2023-05-31 11:15:00,331.65,331.98,331.15,331.79,12025.0,331.65,331.98,331.15,331.79,12025.0
2023-05-31 11:20:00,331.82,332.14,331.19,331.37,22336.0,331.82,332.14,331.19,331.37,22336.0
2023-05-31 11:25:00,331.38,331.65,331.01,331.57,9262.0,331.38,331.65,331.01,331.57,9262.0
2023-05-31 11:30:00,331.39,331.76,330.58,330.92,13469.0,331.39,331.76,330.58,330.92,13469.0
2023-05-31 11:35:00,330.9,331.16,330.65,330.83,12684.0,330.9,331.16,330.65,330.83,12684.0
2023-05-31 11:40:00,330.91,331.55,330.87,331.55,5616.0,330.91,331.55,330.87,331.55,5616.0
2023-05-31 11:45:00,331.55,332.02,331.44,332.02,6288.0,331.55,332.02,331.44,332.02,6288.0
2023-05-31 11:50:00,332.01,332.33,331.69,332.33,5919.0,332.01,332.33,331.69,332.33,5919.0
2023-05-31 11:55:00,332.16,332.31,331.8,331.81,13644.0,332.16,332.31,331.8,331.81,13644.0
2023-05-31 12:00:00,331.9,331.95,331.5,331.52,10433.0,331.9,331.95,331.5,331.52,10433.0
2023-05-31 12:05:00,331.41,331.63,331.07,331.46,31578.0,331.41,331.63,331.07,331.46,31578.0
2023-05-31 12:10:00,331.56,331.84,331.26,331.38,20235.0,331.56,331.84,331.26,331.38,20235.0
2023-05-31 12:15:00,331.49,331.88,331.39,331.51,11039.0,331.49,331.88,331.39,331.51,11039.0
2023-05-31 12:20:00,331.45,331.66,331.29,331.38,8338.0,331.45,331.66,331.29,331.38,8338.0
2023-05-31 12:25:00,331.38,332.29,331.38,332.23,6900.0,331.38,332.29,331.38,332.23,6900.0
2023-05-31 12:30:00,332.08,332.43,331.58,332.17,8927.0,332.08,332.43,331.58,332.17,8927.0
2023-05-31 12:35:00,332.15,332.92,331.91,332.64,7725.0,332.15,332.92,331.91,332.64,7725.0
2023-05-31 12:40:00,332.42,332.56,332.33,332.44,3153.0,332.42,332.56,332.33,332.44,3153.0
2023-05-31 12:45:00,332.44,332.82,331.85,332.49,18560.0,332.44,332.82,331.85,332.49,18560.0
2023-05-31 12:50:00,332.47,332.63,331.59,331.74,11891.0,332.47,332.63,331.59,331.74,11891.0
2023-05-31 12:55:00,331.74,332.16,331.43,331.97,9845.0,331.74,332.16,331.43,331.97,9845.0
2023-05-31 13:00:00,331.97,332.55,331.8,332.52,4794.0,331.97,332.55,331.8,332.52,4794.0
2023-05-31 13:05:00,332.52,332.57,332.06,332.44,8100.0,332.52,332.57,332.06,332.44,8100.0
2023-05-31 13:10:00,332.61,332.61,332.23,332.23,2540.0,332.61,332.61,332.23,332.23,2540.0
2023-05-31 13:15:00,332.23,332.51,332.04,332.19,8086.0,332.23,332.51,332.04,332.19,8086.0
2023-05-31 13:20:00,332.06,332.62,331.98,332.62,7470.0,332.06,332.62,331.98,332.62,7470.0
2023-05-31 13:25:00,332.36,332.64,332.31,332.57,6718.0,332.36,332.64,332.31,332.57,6718.0
2023-05-31 13:30:00,332.56,332.74,332.28,332.51,6692.0,332.56,332.74,332.28,332.51,6692.0
2023-05-31 13:35:00,332.64,333.14,332.57,333.14,6533.0,332.64,333.14,332.57,333.14,6533.0
2023-05-31 13:40:00,333.22,333.51,332.79,332.86,11705.0,333.22,333.51,332.79,332.86,11705.0
2023-05-31 13:45:00,332.84,332.96,332.17,332.43,3665.0,332.84,332.96,332.17,332.43,3665.0
2023-05-31 13:50:00,332.44,333.15,332.41,332.98,21175.0,332.44,333.15,332.41,332.98,21175.0
2023-05-31 13:55:00,332.99,333.22,332.93,333.0,37727.0,332.99,333.22,332.93,333.0,37727.0
2023-05-31 14:00:00,333.04,333.11,332.69,332.83,16017.0,333.04,333.11,332.69,332.83,16017.0
2023-05-31 14:05:00,332.9,333.06,332.69,332.75,17781.0,332.9,333.06,332.69,332.75,17781.0
2023-05-31 14:10:00,332.75,332.92,332.47,332.92,24656.0,332.75,332.92,332.47,332.92,24656.0
2023-05-31 14:15:00,332.94,333.19,332.74,332.75,11288.0,332.94,333.19,332.74,332.75,11288.0
2023-05-31 14:20:00,332.77,333.01,332.69,333.01,8037.0,332.77,333.01,332.69,333.01,8037.0
2023-05-31 14:25:00,332.95,333.92,332.87,333.78,4796.0,332.95,333.92,332.87,333.78,4796.0
2023-05-31 14:30:00,333.9,334.25,333.81,334.05,14660.0,333.9,334.25,333.81,334.05,14660.0
2023-05-31 14:35:00,334.11,334.28,333.69,333.74,5202.0,334.11,334.28,333.69,333.74,5202.0
2023-05-31 14:40:00,333.85,333.89,333.12,333.14,11034.0,333.85,333.89,333.12,333.14,11034.0
2023-05-31 14:45:00,333.29,333.45,332.87,332.87,17873.0,333.29,333.45,332.87,332.87,17873.0
2023-05-31 14:50:00,332.88,333.1,332.33,332.61,37639.0,332.88,333.1,332.33,332.61,37639.0
2023-05-31 14:55:00,332.61,333.06,332.49,332.64,15936.0,332.61,333.06,332.49,332.64,15936.0
2023-05-31 15:00:00,332.71,332.96,332.49,332.96,14922.0,332.71,332.96,332.49,332.96,14922.0
2023-05-31 15:05:00,333.06,333.12,332.35,332.8,11398.0,333.06,333.12,332.35,332.8,11398.0
2023-05-31 15:10:00,332.87,333.01,332.63,332.68,9775.0,332.87,333.01,332.63,332.68,9775.0
2023-05-31 15:15:00,332.68,332.89,332.37,332.56,11278.0,332.68,332.89,332.37,332.56,11278.0
2023-05-31 15:20:00,332.6,332.85,332.3,332.49,16010.0,332.6,332.85,332.3,332.49,16010.0
2023-05-31 15:25:00,332.49,332.5,332.09,332.18,13309.0,332.49,332.5,332.09,332.18,13309.0
2023-05-31 15:30:00,332.18,333.18,332.0,332.82,17323.0,332.18,333.18,332.0,332.82,17323.0
2023-05-31 15:35:00,332.94,333.29,332.47,332.99,17912.0,332.94,333.29,332.47,332.99,17912.0
2023-05-31 15:40:00,332.95,332.95,332.39,332.59,24222.0,332.95,332.95,332.39,332.59,24222.0
2023-05-31 15:45:00,332.59,332.83,332.25,332.38,36653.0,332.59,332.83,332.25,332.38,36653.0
2023-05-31 15:50:00,332.46,333.95,332.17,333.1,86996.0,332.46,333.95,332.17,333.1,86996.0
2023-05-31 15:55:00,332.98,332.98,331.87,331.93,127830.0,332.98,332.98,331.87,331.93,127830.0
2023-06-01 09:30:00,330.91,331.0,328.48,328.99,59537.0,330.91,331.0,328.48,328.99,59537.0
2023-06-01 09:35:00,329.23,331.96,328.67,331.75,22295.0,329.23,331.96,328.67,331.75,22295.0
2023-06-01 09:40:00,331.68,332.21,330.74,331.06,18773.0,331.68,332.21,330.74,331.06,18773.0
2023-06-01 09:45:00,331.35,331.89,330.81,331.25,20648.0,331.35,331.89,330.81,331.25,20648.0
2023-06-01 09:50:00,331.24,331.24,329.74,330.05,49885.0,331.24,331.24,329.74,330.05,49885.0
2023-06-01 09:55:00,330.04,331.13,329.91,330.86,13321.0,330.04,331.13,329.91,330.86,13321.0
2023-06-01 10:00:00,331.27,331.79,330.8,331.73,17212.0,331.27,331.79,330.8,331.73,17212.0
2023-06-01 10:05:00,331.74,333.47,331.63,333.4,22420.0,331.74,333.47,331.63,333.4,22420.0
2023-06-01 10:10:00,333.38,333.4,332.66,332.86,19555.0,333.38,333.4,332.66,332.86,19555.0
2023-06-01 10:15:00,332.86,333.36,331.54,331.66,18238.0,332.86,333.36,331.54,331.66,18238.0
2023-06-01 10:20:00,331.51,331.89,331.51,331.74,22023.0,331.51,331.89,331.51,331.74,22023.0
2023-06-01 10:25:00,331.74,332.76,331.62,332.65,16857.0,331.74,332.76,331.62,332.65,16857.0
2023-06-01 10:30:00,332.63,333.19,332.6,333.19,8189.0,332.63,333.19,332.6,333.19,8189.0
2023-06-01 10:35:00,333.16,333.43,332.89,333.11,13397.0,333.16,333.43,332.89,333.11,13397.0
2023-06-01 10:40:00,333.23,334.19,333.15,333.77,12803.0,333.23,334.19,333.15,333.77,12803.0
2023-06-01 10:45:00,333.77,334.68,333.29,333.33,36010.0,333.77,334.68,333.29,333.33,36010.0
2023-06-01 10:50:00,333.42,333.43,332.01,332.02,10522.0,333.42,333.43,332.01,332.02,10522.0
2023-06-01 10:55:00,332.15,332.23,331.4,331.67,14978.0,332.15,332.23,331.4,331.67,14978.0
2023-06-01 11:00:00,331.68,331.72,331.2,331.45,17975.0,331.68,331.72,331.2,331.45,17975.0
2023-06-01 11:05:00,331.5,331.65,331.06,331.2,13032.0,331.5,331.65,331.06,331.2,13032.0
2023-06-01 11:10:00,331.12,331.74,330.97,331.48,12673.0,331.12,331.74,330.97,331.48,12673.0
2023-06-01 11:15:00,331.48,332.11,331.48,331.75,6890.0,331.48,332.11,331.48,331.75,6890.0
2023-06-01 11:20:00,331.75,332.15,331.7,332.02,11230.0,331.75,332.15,331.7,332.02,11230.0
2023-06-01 11:25:00,332.05,332.05,331.47,331.59,11249.0,332.05,332.05,331.47,331.59,11249.0
2023-06-01 11:30:00,331.69,331.79,331.25,331.35,16896.0,331.69,331.79,331.25,331.35,16896.0
2023-06-01 11:35:00,331.32,331.5,330.5,330.5,22843.0,331.32,331.5,330.5,330.5,22843.0
2023-06-01 11:40:00,330.54,331.29,330.35,331.07,10465.0,330.54,331.29,330.35,331.07,10465.0
2023-06-01 11:45:00,331.15,331.25,330.42,331.0,16611.0,331.15,331.25,330.42,331.0,16611.0
2023-06-01 11:50:00,331.02,331.3,330.63,330.66,16759.0,331.02,331.3,330.63,330.66,16759.0
2023-06-01 11:55:00,330.53,330.53,330.03,330.14,13659.0,330.53,330.53,330.03,330.14,13659.0
2023-06-01 12:00:00,330.14,330.79,330.05,330.53,11401.0,330.14,330.79,330.05,330.53,11401.0
2023-06-01 12:05:00,330.44,330.66,330.08,330.09,17325.0,330.44,330.66,330.08,330.09,17325.0
2023-06-01 12:10:00,330.18,330.38,330.03,330.07,11794.0,330.18,330.38,330.03,330.07,11794.0
2023-06-01 12:15:00,330.05,331.24,330.02,331.22,14549.0,330.05,331.24,330.02,331.22,14549.0
2023-06-01 12:20:00,331.23,331.69,330.98,331.06,8150.0,331.23,331.69,330.98,331.06,8150.0
2023-06-01 12:25:00,331.06,331.2,330.32,330.44,10865.0,331.06,331.2,330.32,330.44,10865.0
2023-06-01 12:30:00,330.36,330.48,330.05,330.24,11595.0,330.36,330.48,330.05,330.24,11595.0
2023-06-01 12:35:00,330.37,330.54,330.11,330.29,8379.0,330.37,330.54,330.11,330.29,8379.0
2023-06-01 12:40:00,330.35,330.41,329.5,329.69,17015.0,330.35,330.41,329.5,329.69,17015.0
2023-06-01 12:45:00,329.62,329.94,329.36,329.56,12244.0,329.62,329.94,329.36,329.56,12244.0
2023-06-01 12:50:00,329.62,330.22,329.47,330.11,15815.0,329.62,330.22,329.47,330.11,15815.0
2023-06-01 12:55:00,329.98,330.16,329.71,330.15,12309.0,329.98,330.16,329.71,330.15,12309.0
2023-06-01 13:00:00,330.1,330.15,329.64,329.64,9246.0,330.1,330.15,329.64,329.64,9246.0
2023-06-01 13:05:00,329.73,330.25,329.72,329.95,15434.0,329.73,330.25,329.72,329.95,15434.0
2023-06-01 13:10:00,330.11,330.77,330.06,330.46,15909.0,330.11,330.77,330.06,330.46,15909.0
2023-06-01 13:15:00,330.64,330.64,330.34,330.44,13390.0,330.64,330.64,330.34,330.44,13390.0
2023-06-01 13:20:00,330.44,330.55,329.61,329.77,20635.0,330.44,330.55,329.61,329.77,20635.0
2023-06-01 13:25:00,329.86,329.87,329.48,329.6,10510.0,329.86,329.87,329.48,329.6,10510.0
2023-06-01 13:30:00,329.64,329.64,328.76,328.94,23823.0,329.64,329.64,328.76,328.94,23823.0
2023-06-01 13:35:00,328.97,329.67,328.91,329.4,17655.0,328.97,329.67,328.91,329.4,17655.0
2023-06-01 13:40:00,329.41,329.51,329.12,329.31,10501.0,329.41,329.51,329.12,329.31,10501.0
2023-06-01 13:45:00,329.33,329.97,329.19,329.81,16775.0,329.33,329.97,329.19,329.81,16775.0
2023-06-01 13:50:00,329.81,330.33,329.68,330.2,10901.0,329.81,330.33,329.68,330.2,10901.0
2023-06-01 13:55:00,330.15,330.3,330.09,330.19,12206.0,330.15,330.3,330.09,330.19,12206.0
2023-06-01 14:00:00,330.27,330.27,329.79,329.88,10422.0,330.27,330.27,329.79,329.88,10422.0
2023-06-01 14:05:00,329.88,330.21,329.88,329.88,16807.0,329.88,330.21,329.88,329.88,16807.0
2023-06-01 14:10:00,330.0,330.21,329.9,330.03,13305.0,330.0,330.21,329.9,330.03,13305.0
2023-06-01 14:15:00,330.13,330.23,329.98,330.16,21309.0,330.13,330.23,329.98,330.16,21309.0
2023-06-01 14:20:00,330.18,330.28,329.79,330.04,21820.0,330.18,330.28,329.79,330.04,21820.0
2023-06-01 14:25:00,329.83,330.04,329.7,329.87,8290.0,329.83,330.04,329.7,329.87,8290.0
2023-06-01 14:30:00,329.98,329.98,329.58,329.66,6687.0,329.98,329.98,329.58,329.66,6687.0
2023-06-01 14:35:00,329.71,329.87,329.02,329.02,12017.0,329.71,329.87,329.02,329.02,12017.0
2023-06-01 14:40:00,329.11,329.2,328.6,328.68,13117.0,329.11,329.2,328.6,328.68,13117.0
2023-06-01 14:45:00,328.69,329.06,328.5,328.55,14511.0,328.69,329.06,328.5,328.55,14511.0
2023-06-01 14:50:00,328.65,328.99,328.31,328.38,46733.0,328.65,328.99,328.31,328.38,46733.0
2023-06-01 14:55:00,328.38,329.26,327.7,329.04,31299.0,328.38,329.26,327.7,329.04,31299.0
2023-06-01 15:00:00,329.15,329.62,329.1,329.57,22351.0,329.15,329.62,329.1,329.57,22351.0
2023-06-01 15:05:00,329.56,329.71,328.63,329.02,30821.0,329.56,329.71,328.63,329.02,30821.0
2023-06-01 15:10:00,328.94,329.55,328.81,329.55,13920.0,328.94,329.55,328.81,329.55,13920.0
2023-06-01 15:15:00,329.46,329.52,328.88,328.97,26889.0,329.46,329.52,328.88,328.97,26889.0
2023-06-01 15:20:00,328.9,329.23,328.76,328.76,21959.0,328.9,329.23,328.76,328.76,21959.0
2023-06-01 15:25:00,328.74,328.77,328.4,328.45,27622.0,328.74,328.77,328.4,328.45,27622.0
2023-06-01 15:30:00,328.47,328.54,327.46,328.22,29465.0,328.47,328.54,327.46,328.22,29465.0
2023-06-01 15:35:00,328.29,328.33,327.42,327.49,40218.0,328.29,328.33,327.42,327.49,40218.0
2023-06-01 15:40:00,327.49,328.5,327.44,328.3,50813.0,327.49,328.5,327.44,328.3,50813.0
2023-06-01 15:45:00,328.38,328.96,328.06,328.22,60790.0,328.38,328.96,328.06,328.22,60790.0
2023-06-01 15:50:00,328.22,328.54,327.53,328.0,105565.0,328.22,328.54,327.53,328.0,105565.0
2023-06-01 15:55:00,328.0,329.22,326.93,328.5,195067.0,328.0,329.22,326.93,328.5,195067.0
2023-06-02 09:30:00,378.23,381.75,375.36,380.52,671587.0,378.23,381.75,375.36,380.52,671587.0
2023-06-02 09:35:00,380.94,386.33,376.22,376.71,386684.0,380.94,386.33,376.22,376.71,386684.0
2023-06-02 09:40:00,376.48,379.43,371.99,372.69,366893.0,376.48,379.43,371.99,372.69,366893.0
2023-06-02 09:45:00,372.53,376.87,372.05,374.3,195459.0,372.53,376.87,372.05,374.3,195459.0
2023-06-02 09:50:00,374.31,376.6,372.08,373.97,172370.0,374.31,376.6,372.08,373.97,172370.0
2023-06-02 09:55:00,373.95,374.17,370.31,371.18,182138.0,373.95,374.17,370.31,371.18,182138.0
2023-06-02 10:00:00,371.26,374.85,369.22,374.06,234755.0,371.26,374.85,369.22,374.06,234755.0
2023-06-02 10:05:00,373.91,374.09,371.0,371.18,89576.0,373.91,374.09,371.0,371.18,89576.0
2023-06-02 10:10:00,371.24,372.16,369.59,370.98,119698.0,371.24,372.16,369.59,370.98,119698.0
2023-06-02 10:15:00,370.83,371.0,369.45,369.85,94105.0,370.83,371.0,369.45,369.85,94105.0
2023-06-02 10:20:00,369.81,370.74,368.25,369.24,137432.0,369.81,370.74,368.25,369.24,137432.0
2023-06-02 10:25:00,369.14,370.24,367.25,367.56,103081.0,369.14,370.24,367.25,367.56,103081.0
2023-06-02 10:30:00,367.39,369.33,367.03,368.01,129176.0,367.39,369.33,367.03,368.01,129176.0
2023-06-02 10:35:00,368.0,368.49,366.32,368.31,106004.0,368.0,368.49,366.32,368.31,106004.0
2023-06-02 10:40:00,368.33,369.44,366.66,368.61,89038.0,368.33,369.44,366.66,368.61,89038.0
2023-06-02 10:45:00,368.61,369.25,367.01,367.01,56159.0,368.61,369.25,367.01,367.01,56159.0
2023-06-02 10:50:00,367.08,368.2,366.54,366.65,87911.0,367.08,368.2,366.54,366.65,87911.0
2023-06-02 10:55:00,366.71,367.51,366.35,367.5,53809.0,366.71,367.51,366.35,367.5,53809.0
2023-06-02 11:00:00,367.73,368.22,367.13,368.13,51764.0,367.73,368.22,367.13,368.13,51764.0
2023-06-02 11:05:00,368.21,369.39,367.67,367.73,110021.0,368.21,369.39,367.67,367.73,110021.0
2023-06-02 11:10:00,367.82,369.75,367.82,369.23,70815.0,367.82,369.75,367.82,369.23,70815.0
2023-06-02 11:15:00,369.3,370.72,369.29,370.54,99898.0,369.3,370.72,369.29,370.54,99898.0
2023-06-02 11:20:00,370.45,370.77,369.83,370.07,51486.0,370.45,370.77,369.83,370.07,51486.0
2023-06-02 11:25:00,370.04,370.9,369.58,370.23,50403.0,370.04,370.9,369.58,370.23,50403.0
2023-06-02 11:30:00,370.21,370.24,369.67,369.67,34090.0,370.21,370.24,369.67,369.67,34090.0
2023-06-02 11:35:00,369.57,369.84,368.83,369.59,39107.0,369.57,369.84,368.83,369.59,39107.0
2023-06-02 11:40:00,369.7,371.94,369.55,371.91,49988.0,369.7,371.94,369.55,371.91,49988.0
2023-06-02 11:45:00,371.92,372.96,369.77,370.81,99086.0,371.92,372.96,369.77,370.81,99086.0
2023-06-02 11:50:00,370.9,370.9,368.76,369.22,46409.0,370.9,370.9,368.76,369.22,46409.0
2023-06-02 11:55:00,369.26,369.36,368.32,368.94,43583.0,369.26,369.36,368.32,368.94,43583.0
2023-06-02 12:00:00,369.01,369.44,368.17,368.2,28531.0,369.01,369.44,368.17,368.2,28531.0
2023-06-02 12:05:00,368.32,368.49,367.37,368.18,52077.0,368.32,368.49,367.37,368.18,52077.0
2023-06-02 12:10:00,368.2,368.38,367.04,367.44,35373.0,368.2,368.38,367.04,367.44,35373.0
2023-06-02 12:15:00,367.24,368.22,367.24,368.09,27157.0,367.24,368.22,367.24,368.09,27157.0
2023-06-02 12:20:00,368.19,369.46,368.0,368.0,76011.0,368.19,369.46,368.0,368.0,76011.0
2023-06-02 12:25:00,367.97,369.5,367.92,369.33,31216.0,367.97,369.5,367.92,369.33,31216.0
2023-06-02 12:30:00,369.4,370.49,368.8,370.0,64649.0,369.4,370.49,368.8,370.0,64649.0
2023-06-02 12:35:00,370.19,370.45,369.19,369.6,29979.0,370.19,370.45,369.19,369.6,29979.0
2023-06-02 12:40:00,369.6,370.32,369.3,370.15,20561.0,369.6,370.32,369.3,370.15,20561.0
2023-06-02 12:45:00,370.19,371.1,369.94,369.94,56204.0,370.19,371.1,369.94,369.94,56204.0
2023-06-02 12:50:00,370.04,370.58,369.87,370.19,22038.0,370.04,370.58,369.87,370.19,22038.0
2023-06-02 12:55:00,370.26,370.6,370.01,370.49,19792.0,370.26,370.6,370.01,370.49,19792.0
2023-06-02 13:00:00,370.33,370.34,369.11,369.34,37162.0,370.33,370.34,369.11,369.34,37162.0
2023-06-02 13:05:00,369.34,369.57,368.51,368.86,43199.0,369.34,369.57,368.51,368.86,43199.0
2023-06-02 13:10:00,368.9,368.97,368.04,368.25,48973.0,368.9,368.97,368.04,368.25,48973.0
2023-06-02 13:15:00,368.27,368.87,367.97,368.73,41910.0,368.27,368.87,367.97,368.73,41910.0
2023-06-02 13:20:00,368.86,370.16,368.74,369.23,34294.0,368.86,370.16,368.74,369.23,34294.0
2023-06-02 13:25:00,369.29,369.52,368.25,368.51,29757.0,369.29,369.52,368.25,368.51,29757.0
2023-06-02 13:30:00,368.54,368.65,367.47,367.64,41109.0,368.54,368.65,367.47,367.64,41109.0
2023-06-02 13:35:00,367.68,368.27,367.45,367.94,19223.0,367.68,368.27,367.45,367.94,19223.0
2023-06-02 13:40:00,368.08,369.43,368.08,369.04,32758.0,368.08,369.43,368.08,369.04,32758.0
2023-06-02 13:45:00,368.94,369.5,368.84,368.86,18751.0,368.94,369.5,368.84,368.86,18751.0
2023-06-02 13:50:00,368.86,369.41,368.62,368.74,19778.0,368.86,369.41,368.62,368.74,19778.0
2023-06-02 13:55:00,368.91,369.99,368.9,369.98,30533.0,368.91,369.99,368.9,369.98,30533.0
2023-06-02 14:00:00,369.98,370.02,369.52,369.73,39296.0,369.98,370.02,369.52,369.73,39296.0
2023-06-02 14:05:00,369.69,370.73,369.57,370.66,38471.0,369.69,370.73,369.57,370.66,38471.0
2023-06-02 14:10:00,370.7,371.34,370.63,370.84,45522.0,370.7,371.34,370.63,370.84,45522.0
2023-06-02 14:15:00,370.79,370.8,368.76,369.07,37458.0,370.79,370.8,368.76,369.07,37458.0
2023-06-02 14:20:00,369.05,369.55,368.5,368.81,26819.0,369.05,369.55,368.5,368.81,26819.0
2023-06-02 14:25:00,368.88,368.94,367.57,367.71,29407.0,368.88,368.94,367.57,367.71,29407.0
2023-06-02 14:30:00,367.71,368.55,367.54,367.93,40483.0,367.71,368.55,367.54,367.93,40483.0
2023-06-02 14:35:00,367.88,368.7,367.65,368.55,19832.0,367.88,368.7,367.65,368.55,19832.0
2023-06-02 14:40:00,368.52,368.55,367.6,367.94,22145.0,368.52,368.55,367.6,367.94,22145.0
2023-06-02 14:45:00,367.93,368.47,367.53,367.53,23876.0,367.93,368.47,367.53,367.53,23876.0
2023-06-02 14:50:00,367.66,368.11,366.72,367.99,71471.0,367.66,368.11,366.72,367.99,71471.0
2023-06-02 14:55:00,367.69,369.63,367.64,369.0,77506.0,367.69,369.63,367.64,369.0,77506.0
2023-06-02 15:00:00,369.03,369.41,368.53,369.0,24711.0,369.03,369.41,368.53,369.0,24711.0
2023-06-02 15:05:00,369.01,369.73,368.91,368.91,51664.0,369.01,369.73,368.91,368.91,51664.0
2023-06-02 15:10:00,368.75,368.96,368.01,368.75,28194.0,368.75,368.96,368.01,368.75,28194.0
2023-06-02 15:15:00,368.76,369.07,368.34,368.42,17512.0,368.76,369.07,368.34,368.42,17512.0
2023-06-02 15:20:00,368.32,368.32,367.54,367.62,23454.0,368.32,368.32,367.54,367.62,23454.0
2023-06-02 15:25:00,367.59,367.7,366.72,366.91,38905.0,367.59,367.7,366.72,366.91,38905.0
2023-06-02 15:30:00,367.02,367.26,366.36,367.17,53455.0,367.02,367.26,366.36,367.17,53455.0
2023-06-02 15:35:00,367.07,367.85,366.74,367.18,63434.0,367.07,367.85,366.74,367.18,63434.0
2023-06-02 15:40:00,367.05,367.15,366.14,366.67,61801.0,367.05,367.15,366.14,366.67,61801.0
2023-06-02 15:45:00,366.68,366.9,366.18,366.75,79716.0,366.68,366.9,366.18,366.75,79716.0
2023-06-02 15:50:00,366.7,366.72,365.31,365.58,108081.0,366.7,366.72,365.31,365.58,108081.0
2023-06-02 15:55:00,365.34,365.65,364.82,365.46,174330.0,365.34,365.65,364.82,365.46,174330.0
2023-06-05 09:30:00,363.0,363.64,357.81,359.66,115675.0,363.0,363.64,357.81,359.66,115675.0
2023-06-05 09:35:00,359.59,360.88,358.7,359.55,39459.0,359.59,360.88,358.7,359.55,39459.0
2023-06-05 09:40:00,359.63,361.6,359.45,359.45,27399.0,359.63,361.6,359.45,359.45,27399.0
2023-06-05 09:45:00,359.54,359.88,358.12,358.55,63105.0,359.54,359.88,358.12,358.55,63105.0
2023-06-05 09:50:00,358.65,362.29,358.55,362.07,28075.0,358.65,362.29,358.55,362.07,28075.0
2023-06-05 09:55:00,362.21,363.19,360.81,363.17,45300.0,362.21,363.19,360.81,363.17,45300.0
2023-06-05 10:00:00,363.05,363.07,360.75,361.04,33832.0,363.05,363.07,360.75,361.04,33832.0
2023-06-05 10:05:00,360.87,360.87,359.01,359.17,23118.0,360.87,360.87,359.01,359.17,23118.0
2023-06-05 10:10:00,359.1,359.77,358.5,358.86,26613.0,359.1,359.77,358.5,358.86,26613.0
2023-06-05 10:15:00,358.9,360.46,358.07,358.55,28550.0,358.9,360.46,358.07,358.55,28550.0
2023-06-05 10:20:00,358.65,359.09,357.51,357.73,29116.0,358.65,359.09,357.51,357.73,29116.0
2023-06-05 10:25:00,357.51,358.02,356.79,357.13,22820.0,357.51,358.02,356.79,357.13,22820.0
2023-06-05 10:30:00,356.99,357.19,356.05,356.41,28959.0,356.99,357.19,356.05,356.41,28959.0
2023-06-05 10:35:00,356.34,357.56,356.3,356.78,39707.0,356.34,357.56,356.3,356.78,39707.0
2023-06-05 10:40:00,356.94,357.06,355.79,356.42,35470.0,356.94,357.06,355.79,356.42,35470.0
2023-06-05 10:45:00,356.44,356.99,355.82,356.88,37159.0,356.44,356.99,355.82,356.88,37159.0
2023-06-05 10:50:00,357.05,357.96,357.03,357.83,43144.0,357.05,357.96,357.03,357.83,43144.0
2023-06-05 10:55:00,357.71,358.41,356.73,357.05,39119.0,357.71,358.41,356.73,357.05,39119.0
2023-06-05 11:00:00,357.23,358.65,356.44,358.02,31254.0,357.23,358.65,356.44,358.02,31254.0
2023-06-05 11:05:00,357.99,358.47,356.92,357.6,19022.0,357.99,358.47,356.92,357.6,19022.0
2023-06-05 11:10:00,357.46,357.86,357.19,357.46,19035.0,357.46,357.86,357.19,357.46,19035.0
2023-06-05 11:15:00,357.5,357.75,356.76,356.93,17459.0,357.5,357.75,356.76,356.93,17459.0
2023-06-05 11:20:00,356.93,357.41,356.37,356.81,22282.0,356.93,357.41,356.37,356.81,22282.0
2023-06-05 11:25:00,356.82,356.91,356.52,356.63,14227.0,356.82,356.91,356.52,356.63,14227.0
2023-06-05 11:30:00,356.46,356.91,356.06,356.84,16813.0,356.46,356.91,356.06,356.84,16813.0
2023-06-05 11:35:00,356.85,357.04,356.34,356.98,19366.0,356.85,357.04,356.34,356.98,19366.0
2023-06-05 11:40:00,357.04,357.51,356.89,357.07,12414.0,357.04,357.51,356.89,357.07,12414.0
2023-06-05 11:45:00,356.98,357.58,356.98,357.33,8944.0,356.98,357.58,356.98,357.33,8944.0
2023-06-05 11:50:00,357.6,358.69,357.38,358.44,30749.0,357.6,358.69,357.38,358.44,30749.0
2023-06-05 11:55:00,358.52,358.85,357.88,358.67,25127.0,358.52,358.85,357.88,358.67,25127.0
2023-06-05 12:00:00,358.57,358.76,357.65,357.92,17522.0,358.57,358.76,357.65,357.92,17522.0
2023-06-05 12:05:00,357.93,360.74,357.9,360.69,52778.0,357.93,360.74,357.9,360.69,52778.0
2023-06-05 12:10:00,360.72,361.0,358.98,360.16,17674.0,360.72,361.0,358.98,360.16,17674.0
2023-06-05 12:15:00,360.22,360.29,358.54,358.93,16475.0,360.22,360.29,358.54,358.93,16475.0
2023-06-05 12:20:00,359.11,359.11,358.26,358.42,6299.0,359.11,359.11,358.26,358.42,6299.0
2023-06-05 12:25:00,358.31,358.57,357.58,358.03,7305.0,358.31,358.57,357.58,358.03,7305.0
2023-06-05 12:30:00,357.73,358.14,357.61,357.61,6397.0,357.73,358.14,357.61,357.61,6397.0
2023-06-05 12:35:00,357.54,358.03,357.54,357.94,7267.0,357.54,358.03,357.54,357.94,7267.0
2023-06-05 12:40:00,358.09,358.4,357.97,358.03,10326.0,358.09,358.4,357.97,358.03,10326.0
2023-06-05 12:45:00,358.13,358.86,358.0,358.52,12350.0,358.13,358.86,358.0,358.52,12350.0
2023-06-05 12:50:00,358.58,358.79,358.16,358.34,5650.0,358.58,358.79,358.16,358.34,5650.0
2023-06-05 12:55:00,358.19,358.51,358.0,358.3,6690.0,358.19,358.51,358.0,358.3,6690.0
2023-06-05 13:00:00,358.38,358.38,357.42,357.48,7113.0,358.38,358.38,357.42,357.48,7113.0
2023-06-05 13:05:00,357.41,358.24,357.4,358.01,7744.0,357.41,358.24,357.4,358.01,7744.0
2023-06-05 13:10:00,357.87,357.87,357.5,357.64,7392.0,357.87,357.87,357.5,357.64,7392.0
2023-06-05 13:15:00,357.91,358.09,357.61,357.96,7127.0,357.91,358.09,357.61,357.96,7127.0
2023-06-05 13:20:00,357.86,358.66,357.59,358.55,7610.0,357.86,358.66,357.59,358.55,7610.0
2023-06-05 13:25:00,358.64,359.15,358.41,358.43,17729.0,358.64,359.15,358.41,358.43,17729.0
2023-06-05 13:30:00,358.35,358.47,357.59,357.99,8010.0,358.35,358.47,357.59,357.99,8010.0
2023-06-05 13:35:00,357.85,358.01,356.84,357.34,13059.0,357.85,358.01,356.84,357.34,13059.0
2023-06-05 13:40:00,357.44,357.82,357.42,357.52,3892.0,357.44,357.82,357.42,357.52,3892.0
2023-06-05 13:45:00,357.51,357.54,356.64,357.52,14136.0,357.51,357.54,356.64,357.52,14136.0
2023-06-05 13:50:00,357.44,357.58,357.11,357.24,5633.0,357.44,357.58,357.11,357.24,5633.0
2023-06-05 13:55:00,357.24,357.54,357.0,357.34,3376.0,357.24,357.54,357.0,357.34,3376.0
2023-06-05 14:00:00,357.33,357.46,357.08,357.21,5929.0,357.33,357.46,357.08,357.21,5929.0
2023-06-05 14:05:00,357.14,357.21,356.46,357.11,17042.0,357.14,357.21,356.46,357.11,17042.0
2023-06-05 14:10:00,357.35,357.65,356.92,357.37,13869.0,357.35,357.65,356.92,357.37,13869.0
2023-06-05 14:15:00,357.36,358.02,357.34,357.96,17124.0,357.36,358.02,357.34,357.96,17124.0
2023-06-05 14:20:00,357.81,357.83,357.29,357.8,8940.0,357.81,357.83,357.29,357.8,8940.0
2023-06-05 14:25:00,357.7,358.03,357.64,357.93,19638.0,357.7,358.03,357.64,357.93,19638.0
2023-06-05 14:30:00,358.01,358.01,356.92,357.27,22387.0,358.01,358.01,356.92,357.27,22387.0
2023-06-05 14:35:00,357.39,357.87,357.0,357.12,21595.0,357.39,357.87,357.0,357.12,21595.0
2023-06-05 14:40:00,357.23,357.96,357.08,357.59,8269.0,357.23,357.96,357.08,357.59,8269.0
2023-06-05 14:45:00,357.74,357.74,357.41,357.43,4012.0,357.74,357.74,357.41,357.43,4012.0
2023-06-05 14:50:00,357.29,358.11,357.13,358.01,13875.0,357.29,358.11,357.13,358.01,13875.0
2023-06-05 14:55:00,358.02,358.14,357.77,358.06,13970.0,358.02,358.14,357.77,358.06,13970.0
2023-06-05 15:00:00,357.9,358.07,357.36,357.53,16942.0,357.9,358.07,357.36,357.53,16942.0
2023-06-05 15:05:00,357.53,357.83,357.34,357.5,13251.0,357.53,357.83,357.34,357.5,13251.0
2023-06-05 15:10:00,357.38,357.93,357.3,357.58,17895.0,357.38,357.93,357.3,357.58,17895.0
2023-06-05 15:15:00,357.55,357.84,357.44,357.61,10808.0,357.55,357.84,357.44,357.61,10808.0
2023-06-05 15:20:00,357.61,358.02,357.24,358.02,13286.0,357.61,358.02,357.24,358.02,13286.0
2023-06-05 15:25:00,358.01,358.14,357.43,357.49,14160.0,358.01,358.14,357.43,357.49,14160.0
2023-06-05 15:30:00,357.46,357.65,357.21,357.43,22335.0,357.46,357.65,357.21,357.43,22335.0
2023-06-05 15:35:00,357.44,357.55,357.16,357.29,9133.0,357.44,357.55,357.16,357.29,9133.0
2023-06-05 15:40:00,357.36,357.52,356.84,357.02,12530.0,357.36,357.52,356.84,357.02,12530.0
2023-06-05 15:45:00,356.94,357.08,356.64,356.76,28662.0,356.94,357.08,356.64,356.76,28662.0
2023-06-05 15:50:00,356.67,356.68,355.87,356.54,67580.0,356.67,356.68,355.87,356.54,67580.0
2023-06-05 15:55:00,356.69,357.31,355.61,356.4,127594.0,356.69,357.31,355.61,356.4,127594.0
2023-06-06 09:30:00,357.55,359.34,356.23,359.34,63639.0,357.55,359.34,356.23,359.34,63639.0
2023-06-06 09:35:00,359.28,359.28,357.21,357.84,10857.0,359.28,359.28,357.21,357.84,10857.0
2023-06-06 09:40:00,358.14,359.92,357.79,359.5,24610.0,358.14,359.92,357.79,359.5,24610.0
2023-06-06 09:45:00,359.51,361.36,359.4,359.93,45908.0,359.51,361.36,359.4,359.93,45908.0
2023-06-06 09:50:00,360.14,360.98,359.5,360.86,16679.0,360.14,360.98,359.5,360.86,16679.0
2023-06-06 09:55:00,360.82,361.36,359.98,360.28,21168.0,360.82,361.36,359.98,360.28,21168.0
2023-06-06 10:00:00,360.29,361.61,360.22,360.73,46569.0,360.29,361.61,360.22,360.73,46569.0
2023-06-06 10:05:00,360.82,360.99,360.23,360.42,14407.0,360.82,360.99,360.23,360.42,14407.0
2023-06-06 10:10:00,360.42,360.62,358.4,358.4,16296.0,360.42,360.62,358.4,358.4,16296.0
2023-06-06 10:15:00,358.25,358.25,357.48,358.0,25287.0,358.25,358.25,357.48,358.0,25287.0
2023-06-06 10:20:00,358.06,358.33,356.68,356.76,17055.0,358.06,358.33,356.68,356.76,17055.0
2023-06-06 10:25:00,356.84,357.4,356.49,356.73,14501.0,356.84,357.4,356.49,356.73,14501.0
2023-06-06 10:30:00,356.71,357.75,356.71,357.63,15340.0,356.71,357.75,356.71,357.63,15340.0
2023-06-06 10:35:00,357.63,358.67,357.63,358.03,21861.0,357.63,358.67,357.63,358.03,21861.0
2023-06-06 10:40:00,358.03,358.21,357.51,358.01,6902.0,358.03,358.21,357.51,358.01,6902.0
2023-06-06 10:45:00,358.11,358.4,357.95,358.17,7236.0,358.11,358.4,357.95,358.17,7236.0
2023-06-06 10:50:00,358.43,358.43,357.96,358.29,7130.0,358.43,358.43,357.96,358.29,7130.0
2023-06-06 10:55:00,358.31,358.85,358.03,358.58,8588.0,358.31,358.85,358.03,358.58,8588.0
2023-06-06 11:00:00,358.7,359.05,358.53,358.87,9044.0,358.7,359.05,358.53,358.87,9044.0
2023-06-06 11:05:00,358.83,359.17,357.97,358.63,9248.0,358.83,359.17,357.97,358.63,9248.0
2023-06-06 11:10:00,358.42,358.91,358.26,358.78,7699.0,358.42,358.91,358.26,358.78,7699.0
2023-06-06 11:15:00,358.88,358.88,358.09,358.26,7229.0,358.88,358.88,358.09,358.26,7229.0
2023-06-06 11:20:00,358.26,358.6,357.34,357.34,8865.0,358.26,358.6,357.34,357.34,8865.0
2023-06-06 11:25:00,357.17,357.8,356.94,357.66,11153.0,357.17,357.8,356.94,357.66,11153.0
2023-06-06 11:30:00,357.6,357.61,356.75,357.18,4306.0,357.6,357.61,356.75,357.18,4306.0
2023-06-06 11:35:00,357.11,357.33,356.78,357.06,8458.0,357.11,357.33,356.78,357.06,8458.0
2023-06-06 11:40:00,357.18,357.43,356.91,357.3,4557.0,357.18,357.43,356.91,357.3,4557.0
2023-06-06 11:45:00,357.33,357.43,356.93,357.43,4703.0,357.33,357.43,356.93,357.43,4703.0
2023-06-06 11:50:00,357.31,357.46,356.92,357.0,5273.0,357.31,357.46,356.92,357.0,5273.0
2023-06-06 11:55:00,356.84,357.06,356.63,356.63,6758.0,356.84,357.06,356.63,356.63,6758.0
2023-06-06 12:00:00,356.82,357.07,356.62,356.69,6009.0,356.82,357.07,356.62,356.69,6009.0
2023-06-06 12:05:00,356.75,356.85,356.09,356.74,5860.0,356.75,356.85,356.09,356.74,5860.0
2023-06-06 12:10:00,356.78,356.84,356.12,356.32,7298.0,356.78,356.84,356.12,356.32,7298.0
2023-06-06 12:15:00,356.21,356.74,356.09,356.74,4167.0,356.21,356.74,356.09,356.74,4167.0
2023-06-06 12:20:00,356.77,357.06,356.66,356.84,6678.0,356.77,357.06,356.66,356.84,6678.0
2023-06-06 12:25:00,356.62,357.01,356.62,356.73,3472.0,356.62,357.01,356.62,356.73,3472.0
2023-06-06 12:30:00,356.5,356.82,356.36,356.69,3001.0,356.5,356.82,356.36,356.69,3001.0
2023-06-06 12:35:00,356.64,356.96,356.57,356.85,6196.0,356.64,356.96,356.57,356.85,6196.0
2023-06-06 12:40:00,356.93,356.95,356.5,356.57,5695.0,356.93,356.95,356.5,356.57,5695.0
2023-06-06 12:45:00,356.5,356.52,355.3,355.6,13523.0,356.5,356.52,355.3,355.6,13523.0
2023-06-06 12:50:00,355.62,356.15,355.45,355.9,10122.0,355.62,356.15,355.45,355.9,10122.0
2023-06-06 12:55:00,356.0,356.24,355.88,356.11,4933.0,356.0,356.24,355.88,356.11,4933.0
2023-06-06 13:00:00,356.33,356.33,356.1,356.23,2050.0,356.33,356.33,356.1,356.23,2050.0
2023-06-06 13:05:00,356.21,356.66,356.04,356.5,5989.0,356.21,356.66,356.04,356.5,5989.0
2023-06-06 13:10:00,356.78,357.13,356.65,356.96,4935.0,356.78,357.13,356.65,356.96,4935.0
2023-06-06 13:15:00,357.02,357.57,356.94,356.94,9520.0,357.02,357.57,356.94,356.94,9520.0
2023-06-06 13:20:00,356.96,356.96,356.44,356.44,4989.0,356.96,356.96,356.44,356.44,4989.0
2023-06-06 13:25:00,356.43,356.68,356.17,356.63,6164.0,356.43,356.68,356.17,356.63,6164.0
2023-06-06 13:30:00,356.61,356.74,356.0,356.06,5706.0,356.61,356.74,356.0,356.06,5706.0
2023-06-06 13:35:00,356.23,356.36,356.07,356.29,6276.0,356.23,356.36,356.07,356.29,6276.0
2023-06-06 13:40:00,356.23,356.23,355.84,355.96,6307.0,356.23,356.23,355.84,355.96,6307.0
2023-06-06 13:45:00,355.84,356.04,355.5,355.74,4220.0,355.84,356.04,355.5,355.74,4220.0
2023-06-06 13:50:00,355.7,355.89,355.48,355.48,1550.0,355.7,355.89,355.48,355.48,1550.0
2023-06-06 13:55:00,355.44,355.46,354.78,355.18,13042.0,355.44,355.46,354.78,355.18,13042.0
2023-06-06 14:00:00,355.04,356.14,355.04,355.94,10602.0,355.04,356.14,355.04,355.94,10602.0
2023-06-06 14:05:00,355.91,356.07,355.29,355.79,9932.0,355.91,356.07,355.29,355.79,9932.0
2023-06-06 14:10:00,355.82,356.3,355.82,356.3,4958.0,355.82,356.3,355.82,356.3,4958.0
2023-06-06 14:15:00,356.44,356.45,356.14,356.38,9924.0,356.44,356.45,356.14,356.38,9924.0
2023-06-06 14:20:00,356.38,356.58,356.14,356.36,8219.0,356.38,356.58,356.14,356.36,8219.0
2023-06-06 14:25:00,356.43,356.62,356.3,356.52,3150.0,356.43,356.62,356.3,356.52,3150.0
2023-06-06 14:30:00,356.7,356.7,356.06,356.06,3071.0,356.7,356.7,356.06,356.06,3071.0
2023-06-06 14:35:00,355.98,356.15,355.95,356.08,2576.0,355.98,356.15,355.95,356.08,2576.0
2023-06-06 14:40:00,355.88,356.43,355.82,356.39,4857.0,355.88,356.43,355.82,356.39,4857.0
2023-06-06 14:45:00,356.5,356.5,355.97,355.97,5300.0,356.5,356.5,355.97,355.97,5300.0
2023-06-06 14:50:00,356.03,357.03,356.03,356.85,12144.0,356.03,357.03,356.03,356.85,12144.0
2023-06-06 14:55:00,356.78,356.92,356.47,356.74,6750.0,356.78,356.92,356.47,356.74,6750.0
2023-06-06 15:00:00,356.8,356.91,356.34,356.83,7871.0,356.8,356.91,356.34,356.83,7871.0
2023-06-06 15:05:00,356.93,356.93,356.12,356.17,5200.0,356.93,356.93,356.12,356.17,5200.0
2023-06-06 15:10:00,356.23,356.56,356.02,356.2,5474.0,356.23,356.56,356.02,356.2,5474.0
2023-06-06 15:15:00,356.11,356.25,355.91,355.91,4541.0,356.11,356.25,355.91,355.91,4541.0
2023-06-06 15:20:00,356.0,356.35,355.83,356.35,8500.0,356.0,356.35,355.83,356.35,8500.0
2023-06-06 15:25:00,356.42,356.6,356.17,356.58,7505.0,356.42,356.6,356.17,356.58,7505.0
2023-06-06 15:30:00,356.77,356.83,356.32,356.4,9436.0,356.77,356.83,356.32,356.4,9436.0
2023-06-06 15:35:00,356.38,356.42,355.38,355.43,10665.0,356.38,356.42,355.38,355.43,10665.0
2023-06-06 15:40:00,355.43,356.18,355.37,355.9,25891.0,355.43,356.18,355.37,355.9,25891.0
2023-06-06 15:45:00,355.83,355.88,355.43,355.74,15093.0,355.83,355.88,355.43,355.74,15093.0
2023-06-06 15:50:00,355.6,356.23,355.57,356.08,22710.0,355.6,356.23,355.57,356.08,22710.0
2023-06-06 15:55:00,356.07,356.55,355.88,356.1,51136.0,356.07,356.55,355.88,356.1,51136.0
2023-06-07 09:30:00,355.09,358.4,354.53,357.28,41803.0,355.09,358.4,354.53,357.28,41803.0
2023-06-07 09:35:00,357.29,357.29,356.01,356.41,9649.0,357.29,357.29,356.01,356.41,9649.0
2023-06-07 09:40:00,356.44,357.97,356.21,357.78,18179.0,356.44,357.97,356.21,357.78,18179.0
2023-06-07 09:45:00,357.99,358.26,357.31,357.39,20604.0,357.99,358.26,357.31,357.39,20604.0
2023-06-07 09:50:00,357.54,357.89,357.0,357.89,6034.0,357.54,357.89,357.0,357.89,6034.0
2023-06-07 09:55:00,357.84,357.91,357.17,357.5,10650.0,357.84,357.91,357.17,357.5,10650.0
2023-06-07 10:00:00,357.45,357.57,356.26,356.81,9440.0,357.45,357.57,356.26,356.81,9440.0
2023-06-07 10:05:00,357.1,357.61,356.88,357.22,11997.0,357.1,357.61,356.88,357.22,11997.0
2023-06-07 10:10:00,357.23,357.76,356.79,356.9,4452.0,357.23,357.76,356.79,356.9,4452.0
2023-06-07 10:15:00,356.86,357.23,356.49,356.94,15561.0,356.86,357.23,356.49,356.94,15561.0
2023-06-07 10:20:00,356.8,357.15,355.65,355.86,15081.0,356.8,357.15,355.65,355.86,15081.0
2023-06-07 10:25:00,355.51,355.61,354.89,355.49,7212.0,355.51,355.61,354.89,355.49,7212.0
2023-06-07 10:30:00,355.26,355.55,354.77,354.85,9052.0,355.26,355.55,354.77,354.85,9052.0
2023-06-07 10:35:00,354.75,355.0,354.03,355.0,10996.0,354.75,355.0,354.03,355.0,10996.0
2023-06-07 10:40:00,354.77,354.77,353.65,353.65,6865.0,354.77,354.77,353.65,353.65,6865.0
2023-06-07 10:45:00,353.61,354.12,353.61,354.05,6856.0,353.61,354.12,353.61,354.05,6856.0
2023-06-07 10:50:00,354.02,354.33,353.74,353.92,7689.0,354.02,354.33,353.74,353.92,7689.0
2023-06-07 10:55:00,353.91,354.66,353.63,354.56,8183.0,353.91,354.66,353.63,354.56,8183.0
2023-06-07 11:00:00,354.65,355.0,354.45,354.61,7995.0,354.65,355.0,354.45,354.61,7995.0
2023-06-07 11:05:00,354.61,354.86,354.22,354.86,11819.0,354.61,354.86,354.22,354.86,11819.0
2023-06-07 11:10:00,354.93,355.07,354.55,354.88,4350.0,354.93,355.07,354.55,354.88,4350.0
2023-06-07 11:15:00,354.61,354.77,354.21,354.73,6548.0,354.61,354.77,354.21,354.73,6548.0
2023-06-07 11:20:00,354.72,355.6,354.56,355.26,19307.0,354.72,355.6,354.56,355.26,19307.0
2023-06-07 11:25:00,355.37,355.99,355.26,355.79,11409.0,355.37,355.99,355.26,355.79,11409.0
2023-06-07 11:30:00,355.78,356.17,355.59,355.87,7958.0,355.78,356.17,355.59,355.87,7958.0
2023-06-07 11:35:00,355.84,356.25,355.43,355.43,8735.0,355.84,356.25,355.43,355.43,8735.0
2023-06-07 11:40:00,355.17,355.22,354.53,354.53,3357.0,355.17,355.22,354.53,354.53,3357.0
2023-06-07 11:45:00,354.74,355.01,354.65,354.69,4740.0,354.74,355.01,354.65,354.69,4740.0
2023-06-07 11:50:00,354.71,354.72,354.12,354.69,15669.0,354.71,354.72,354.12,354.69,15669.0
2023-06-07 11:55:00,354.56,354.62,354.06,354.49,10720.0,354.56,354.62,354.06,354.49,10720.0
2023-06-07 12:00:00,354.65,354.65,354.16,354.16,1200.0,354.65,354.65,354.16,354.16,1200.0
2023-06-07 12:05:00,354.18,354.42,353.91,354.28,9060.0,354.18,354.42,353.91,354.28,9060.0
2023-06-07 12:10:00,354.23,354.23,353.58,353.88,3105.0,354.23,354.23,353.58,353.88,3105.0
2023-06-07 12:15:00,353.8,353.83,353.51,353.65,4363.0,353.8,353.83,353.51,353.65,4363.0
2023-06-07 12:20:00,353.66,354.47,353.56,354.47,15727.0,353.66,354.47,353.56,354.47,15727.0
2023-06-07 12:25:00,354.5,354.72,354.46,354.55,3896.0,354.5,354.72,354.46,354.55,3896.0
2023-06-07 12:30:00,354.71,355.4,354.67,355.0,4926.0,354.71,355.4,354.67,355.0,4926.0
2023-06-07 12:35:00,354.95,355.07,354.71,354.99,3239.0,354.95,355.07,354.71,354.99,3239.0
2023-06-07 12:40:00,355.03,355.03,354.45,354.57,2680.0,355.03,355.03,354.45,354.57,2680.0
2023-06-07 12:45:00,354.58,354.59,354.2,354.21,2625.0,354.58,354.59,354.2,354.21,2625.0
2023-06-07 12:50:00,354.12,354.35,353.62,353.63,3102.0,354.12,354.35,353.62,353.63,3102.0
2023-06-07 12:55:00,353.7,353.97,353.66,353.85,11815.0,353.7,353.97,353.66,353.85,11815.0
2023-06-07 13:00:00,353.92,354.06,353.67,353.72,5252.0,353.92,354.06,353.67,353.72,5252.0
2023-06-07 13:05:00,353.73,353.9,353.59,353.9,3834.0,353.73,353.9,353.59,353.9,3834.0
2023-06-07 13:10:00,353.79,354.44,353.79,354.24,7881.0,353.79,354.44,353.79,354.24,7881.0
2023-06-07 13:15:00,354.24,354.42,353.53,353.55,6781.0,354.24,354.42,353.53,353.55,6781.0
2023-06-07 13:20:00,353.66,353.88,353.47,353.65,10812.0,353.66,353.88,353.47,353.65,10812.0
2023-06-07 13:25:00,353.67,354.58,353.43,354.33,7958.0,353.67,354.58,353.43,354.33,7958.0
2023-06-07 13:30:00,354.32,354.32,353.78,353.87,4155.0,354.32,354.32,353.78,353.87,4155.0
2023-06-07 13:35:00,353.99,354.03,353.61,353.83,3736.0,353.99,354.03,353.61,353.83,3736.0
2023-06-07 13:40:00,353.73,354.0,353.72,353.92,2308.0,353.73,354.0,353.72,353.92,2308.0
2023-06-07 13:45:00,353.88,354.09,353.64,353.66,26404.0,353.88,354.09,353.64,353.66,26404.0
2023-06-07 13:50:00,353.67,353.78,353.12,353.43,3541.0,353.67,353.78,353.12,353.43,3541.0
2023-06-07 13:55:00,353.51,353.86,353.51,353.63,4993.0,353.51,353.86,353.51,353.63,4993.0
2023-06-07 14:00:00,353.77,353.95,353.7,353.7,3512.0,353.77,353.95,353.7,353.7,3512.0
2023-06-07 14:05:00,353.83,353.84,353.55,353.68,2807.0,353.83,353.84,353.55,353.68,2807.0
2023-06-07 14:10:00,353.7,353.78,353.26,353.69,5039.0,353.7,353.78,353.26,353.69,5039.0
2023-06-07 14:15:00,353.8,353.81,353.36,353.42,3400.0,353.8,353.81,353.36,353.42,3400.0
2023-06-07 14:20:00,353.54,353.61,353.27,353.43,5046.0,353.54,353.61,353.27,353.43,5046.0
2023-06-07 14:25:00,353.5,353.5,353.06,353.25,5201.0,353.5,353.5,353.06,353.25,5201.0
2023-06-07 14:30:00,353.28,353.36,352.59,352.73,8964.0,353.28,353.36,352.59,352.73,8964.0
2023-06-07 14:35:00,352.71,353.14,352.71,352.83,3700.0,352.71,353.14,352.71,352.83,3700.0
2023-06-07 14:40:00,353.1,353.16,352.63,352.86,7616.0,353.1,353.16,352.63,352.86,7616.0
2023-06-07 14:45:00,353.0,353.18,352.6,352.66,6957.0,353.0,353.18,352.6,352.66,6957.0
2023-06-07 14:50:00,352.71,352.87,352.54,352.85,4319.0,352.71,352.87,352.54,352.85,4319.0
2023-06-07 14:55:00,352.81,353.13,352.57,352.98,8411.0,352.81,353.13,352.57,352.98,8411.0
2023-06-07 15:00:00,353.01,353.3,352.96,353.21,7769.0,353.01,353.3,352.96,353.21,7769.0
2023-06-07 15:05:00,353.33,353.67,353.01,353.01,6600.0,353.33,353.67,353.01,353.01,6600.0
2023-06-07 15:10:00,353.01,353.35,352.81,353.11,5985.0,353.01,353.35,352.81,353.11,5985.0
2023-06-07 15:15:00,353.21,353.39,353.11,353.32,4395.0,353.21,353.39,353.11,353.32,4395.0
2023-06-07 15:20:00,353.37,353.54,353.1,353.1,5490.0,353.37,353.54,353.1,353.1,5490.0
2023-06-07 15:25:00,353.05,353.49,352.79,353.15,6475.0,353.05,353.49,352.79,353.15,6475.0
2023-06-07 15:30:00,353.13,353.28,352.97,352.98,8105.0,353.13,353.28,352.97,352.98,8105.0
2023-06-07 15:35:00,352.94,353.27,352.81,353.13,10820.0,352.94,353.27,352.81,353.13,10820.0
2023-06-07 15:40:00,353.08,353.58,352.87,353.39,16845.0,353.08,353.58,352.87,353.39,16845.0
2023-06-07 15:45:00,353.43,353.82,353.36,353.82,20877.0,353.43,353.82,353.36,353.82,20877.0
2023-06-07 15:50:00,353.89,354.36,353.77,353.8,30541.0,353.89,354.36,353.77,353.8,30541.0
2023-06-07 15:55:00,353.78,354.23,353.52,353.93,40771.0,353.78,354.23,353.52,353.93,40771.0
2023-06-08 09:30:00,354.02,354.49,352.5,352.8,28363.0,354.02,354.49,352.5,352.8,28363.0
2023-06-08 09:35:00,352.91,354.6,352.91,354.2,13229.0,352.91,354.6,352.91,354.2,13229.0
2023-06-08 09:40:00,354.17,354.65,353.65,353.82,9521.0,354.17,354.65,353.65,353.82,9521.0
2023-06-08 09:45:00,353.87,353.87,352.93,353.48,13265.0,353.87,353.87,352.93,353.48,13265.0
2023-06-08 09:50:00,353.53,353.98,352.74,352.74,3400.0,353.53,353.98,352.74,352.74,3400.0
2023-06-08 09:55:00,352.74,353.32,352.6,352.79,21327.0,352.74,353.32,352.6,352.79,21327.0
2023-06-08 10:00:00,352.81,353.47,352.56,353.23,37520.0,352.81,353.47,352.56,353.23,37520.0
2023-06-08 10:05:00,353.31,353.33,352.98,353.13,9125.0,353.31,353.33,352.98,353.13,9125.0
2023-06-08 10:10:00,353.41,353.74,352.77,352.98,5100.0,353.41,353.74,352.77,352.98,5100.0
2023-06-08 10:15:00,352.98,353.36,352.97,353.15,11590.0,352.98,353.36,352.97,353.15,11590.0
2023-06-08 10:20:00,353.26,353.26,352.85,352.86,12050.0,353.26,353.26,352.85,352.86,12050.0
2023-06-08 10:25:00,352.75,352.75,351.93,352.3,11259.0,352.75,352.75,351.93,352.3,11259.0
2023-06-08 10:30:00,352.3,352.88,352.3,352.79,5555.0,352.3,352.88,352.3,352.79,5555.0
2023-06-08 10:35:00,352.75,352.86,352.31,352.81,10110.0,352.75,352.86,352.31,352.81,10110.0
2023-06-08 10:40:00,352.68,353.15,352.32,352.93,17285.0,352.68,353.15,352.32,352.93,17285.0
2023-06-08 10:45:00,352.96,353.77,352.96,353.19,6718.0,352.96,353.77,352.96,353.19,6718.0
2023-06-08 10:50:00,353.3,353.98,353.27,353.76,5616.0,353.3,353.98,353.27,353.76,5616.0
2023-06-08 10:55:00,353.61,353.69,353.31,353.46,5566.0,353.61,353.69,353.31,353.46,5566.0
2023-06-08 11:00:00,353.32,353.38,353.0,353.35,6056.0,353.32,353.38,353.0,353.35,6056.0
2023-06-08 11:05:00,353.35,353.54,353.01,353.54,8513.0,353.35,353.54,353.01,353.54,8513.0
2023-06-08 11:10:00,353.55,353.7,353.0,353.29,9328.0,353.55,353.7,353.0,353.29,9328.0
2023-06-08 11:15:00,353.16,353.29,352.83,353.0,8610.0,353.16,353.29,352.83,353.0,8610.0
2023-06-08 11:20:00,352.98,353.13,352.45,353.04,7000.0,352.98,353.13,352.45,353.04,7000.0
2023-06-08 11:25:00,353.04,353.15,352.71,353.13,6948.0,353.04,353.15,352.71,353.13,6948.0
2023-06-08 11:30:00,353.24,353.31,353.02,353.16,3100.0,353.24,353.31,353.02,353.16,3100.0
2023-06-08 11:35:00,353.21,353.21,352.53,352.86,8044.0,353.21,353.21,352.53,352.86,8044.0
2023-06-08 11:40:00,352.88,352.94,352.66,352.7,6837.0,352.88,352.94,352.66,352.7,6837.0
2023-06-08 11:45:00,352.74,352.74,352.5,352.66,4029.0,352.74,352.74,352.5,352.66,4029.0
2023-06-08 11:50:00,352.62,352.84,352.34,352.54,7459.0,352.62,352.84,352.34,352.54,7459.0
2023-06-08 11:55:00,352.45,352.45,352.07,352.13,3123.0,352.45,352.45,352.07,352.13,3123.0
2023-06-08 12:00:00,352.1,352.84,351.81,352.75,13211.0,352.1,352.84,351.81,352.75,13211.0
2023-06-08 12:05:00,352.87,352.87,352.6,352.86,5674.0,352.87,352.87,352.6,352.86,5674.0
2023-06-08 12:10:00,352.77,352.83,352.61,352.8,2951.0,352.77,352.83,352.61,352.8,2951.0
2023-06-08 12:15:00,352.67,352.67,352.14,352.45,6827.0,352.67,352.67,352.14,352.45,6827.0
2023-06-08 12:20:00,352.36,352.78,352.35,352.5,7502.0,352.36,352.78,352.35,352.5,7502.0
2023-06-08 12:25:00,352.5,352.72,352.5,352.72,3809.0,352.5,352.72,352.5,352.72,3809.0
2023-06-08 12:30:00,352.72,352.72,352.37,352.53,2325.0,352.72,352.72,352.37,352.53,2325.0
2023-06-08 12:35:00,352.32,352.32,351.77,351.78,3126.0,352.32,352.32,351.77,351.78,3126.0
2023-06-08 12:40:00,351.74,352.19,351.53,352.19,7894.0,351.74,352.19,351.53,352.19,7894.0
2023-06-08 12:45:00,352.07,352.24,351.4,351.57,7332.0,352.07,352.24,351.4,351.57,7332.0
2023-06-08 12:50:00,351.52,351.78,351.36,351.57,6357.0,351.52,351.78,351.36,351.57,6357.0
2023-06-08 12:55:00,351.62,352.0,351.62,351.91,1904.0,351.62,352.0,351.62,351.91,1904.0
2023-06-08 13:00:00,351.9,351.92,351.62,351.62,4945.0,351.9,351.92,351.62,351.62,4945.0
2023-06-08 13:05:00,351.65,351.85,351.49,351.75,15973.0,351.65,351.85,351.49,351.75,15973.0
2023-06-08 13:10:00,351.82,351.87,351.56,351.74,3246.0,351.82,351.87,351.56,351.74,3246.0
2023-06-08 13:15:00,352.0,352.28,351.84,352.1,4850.0,352.0,352.28,351.84,352.1,4850.0
2023-06-08 13:20:00,352.09,352.09,351.71,351.92,2753.0,352.09,352.09,351.71,351.92,2753.0
2023-06-08 13:25:00,352.05,352.12,351.63,351.72,3548.0,352.05,352.12,351.63,351.72,3548.0
2023-06-08 13:30:00,351.6,351.64,351.38,351.5,3139.0,351.6,351.64,351.38,351.5,3139.0
2023-06-08 13:35:00,351.58,351.71,351.41,351.46,3440.0,351.58,351.71,351.41,351.46,3440.0
2023-06-08 13:40:00,351.35,351.38,350.92,351.31,7730.0,351.35,351.38,350.92,351.31,7730.0
2023-06-08 13:45:00,351.36,351.36,350.9,350.93,3127.0,351.36,351.36,350.9,350.93,3127.0
2023-06-08 13:50:00,350.98,351.59,350.91,351.5,5538.0,350.98,351.59,350.91,351.5,5538.0
2023-06-08 13:55:00,351.56,352.02,351.56,352.02,5805.0,351.56,352.02,351.56,352.02,5805.0
2023-06-08 14:00:00,352.04,352.15,351.89,352.15,3336.0,352.04,352.15,351.89,352.15,3336.0
2023-06-08 14:05:00,352.05,352.08,351.83,351.88,2943.0,352.05,352.08,351.83,351.88,2943.0
2023-06-08 14:10:00,351.91,352.39,351.9,352.19,6425.0,351.91,352.39,351.9,352.19,6425.0
2023-06-08 14:15:00,352.24,352.52,352.24,352.52,2442.0,352.24,352.52,352.24,352.52,2442.0
2023-06-08 14:20:00,352.56,352.81,352.56,352.59,6542.0,352.56,352.81,352.56,352.59,6542.0
2023-06-08 14:25:00,352.63,352.73,352.46,352.53,5878.0,352.63,352.73,352.46,352.53,5878.0
2023-06-08 14:30:00,352.53,352.59,352.34,352.54,5411.0,352.53,352.59,352.34,352.54,5411.0
2023-06-08 14:35:00,352.6,352.78,352.4,352.78,5083.0,352.6,352.78,352.4,352.78,5083.0
2023-06-08 14:40:00,352.79,353.26,352.78,353.19,6954.0,352.79,353.26,352.78,353.19,6954.0
2023-06-08 14:45:00,353.17,353.25,352.92,352.96,5696.0,353.17,353.25,352.92,352.96,5696.0
2023-06-08 14:50:00,352.89,353.28,352.89,353.16,5150.0,352.89,353.28,352.89,353.16,5150.0
2023-06-08 14:55:00,353.26,353.7,353.16,353.62,7094.0,353.26,353.7,353.16,353.62,7094.0
2023-06-08 15:00:00,353.62,354.08,353.6,354.08,11794.0,353.62,354.08,353.6,354.08,11794.0
2023-06-08 15:05:00,354.05,354.52,353.75,354.11,30138.0,354.05,354.52,353.75,354.11,30138.0
2023-06-08 15:10:00,354.07,354.24,354.0,354.08,11707.0,354.07,354.24,354.0,354.08,11707.0
2023-06-08 15:15:00,354.18,354.5,354.17,354.46,3980.0,354.18,354.5,354.17,354.46,3980.0
2023-06-08 15:20:00,354.51,354.75,354.42,354.68,6212.0,354.51,354.75,354.42,354.68,6212.0
2023-06-08 15:25:00,354.74,354.74,353.87,354.07,9551.0,354.74,354.74,353.87,354.07,9551.0
2023-06-08 15:30:00,354.06,354.45,353.89,354.17,14519.0,354.06,354.45,353.89,354.17,14519.0
2023-06-08 15:35:00,354.17,354.25,353.85,353.87,12013.0,354.17,354.25,353.85,353.87,12013.0
2023-06-08 15:40:00,353.86,354.26,353.73,354.26,12354.0,353.86,354.26,353.73,354.26,12354.0
2023-06-08 15:45:00,354.26,354.64,353.8,354.61,19784.0,354.26,354.64,353.8,354.61,19784.0
2023-06-08 15:50:00,354.71,355.27,354.46,355.16,42242.0,354.71,355.27,354.46,355.16,42242.0
2023-06-08 15:55:00,355.09,355.1,354.61,354.92,71942.0,355.09,355.1,354.61,354.92,71942.0
2023-06-09 09:30:00,355.49,356.05,354.62,355.19,23479.0,355.49,356.05,354.62,355.19,23479.0
2023-06-09 09:35:00,355.62,355.83,354.01,354.75,11662.0,355.62,355.83,354.01,354.75,11662.0
2023-06-09 09:40:00,354.74,355.28,354.21,355.02,5921.0,354.74,355.28,354.21,355.02,5921.0
2023-06-09 09:45:00,355.22,356.32,355.0,356.21,9910.0,355.22,356.32,355.0,356.21,9910.0
2023-06-09 09:50:00,356.4,356.92,356.09,356.72,17295.0,356.4,356.92,356.09,356.72,17295.0
2023-06-09 09:55:00,356.78,357.74,356.66,357.03,37413.0,356.78,357.74,356.66,357.03,37413.0
2023-06-09 10:00:00,357.03,357.85,356.82,356.93,18759.0,357.03,357.85,356.82,356.93,18759.0
2023-06-09 10:05:00,356.94,357.11,356.45,356.88,10769.0,356.94,357.11,356.45,356.88,10769.0
2023-06-09 10:10:00,356.98,357.66,356.86,357.38,7905.0,356.98,357.66,356.86,357.38,7905.0
2023-06-09 10:15:00,357.47,357.65,357.03,357.14,6909.0,357.47,357.65,357.03,357.14,6909.0
2023-06-09 10:20:00,357.02,357.11,356.52,356.52,10539.0,357.02,357.11,356.52,356.52,10539.0
2023-06-09 10:25:00,356.5,356.6,356.03,356.59,7301.0,356.5,356.6,356.03,356.59,7301.0
2023-06-09 10:30:00,356.5,356.82,356.05,356.25,7267.0,356.5,356.82,356.05,356.25,7267.0
2023-06-09 10:35:00,356.26,356.32,355.74,355.85,12024.0,356.26,356.32,355.74,355.85,12024.0
2023-06-09 10:40:00,355.85,356.21,355.71,355.97,22241.0,355.85,356.21,355.71,355.97,22241.0
2023-06-09 10:45:00,355.94,356.34,355.36,355.36,6505.0,355.94,356.34,355.36,355.36,6505.0
2023-06-09 10:50:00,355.37,355.5,354.95,355.44,5930.0,355.37,355.5,354.95,355.44,5930.0
2023-06-09 10:55:00,355.44,355.99,355.16,355.96,9325.0,355.44,355.99,355.16,355.96,9325.0
2023-06-09 11:00:00,355.84,356.25,355.84,356.15,3117.0,355.84,356.25,355.84,356.15,3117.0
2023-06-09 11:05:00,356.11,356.33,355.95,356.27,5014.0,356.11,356.33,355.95,356.27,5014.0
2023-06-09 11:10:00,356.23,356.26,355.79,356.02,5323.0,356.23,356.26,355.79,356.02,5323.0
2023-06-09 11:15:00,355.95,356.01,355.25,355.29,3958.0,355.95,356.01,355.25,355.29,3958.0
2023-06-09 11:20:00,355.37,355.5,355.15,355.29,4145.0,355.37,355.5,355.15,355.29,4145.0
2023-06-09 11:25:00,355.37,355.37,354.77,355.06,5316.0,355.37,355.37,354.77,355.06,5316.0
2023-06-09 11:30:00,354.85,354.93,354.5,354.55,6076.0,354.85,354.93,354.5,354.55,6076.0
2023-06-09 11:35:00,354.75,355.19,354.74,355.11,3555.0,354.75,355.19,354.74,355.11,3555.0
2023-06-09 11:40:00,355.26,356.0,355.02,355.8,6060.0,355.26,356.0,355.02,355.8,6060.0
2023-06-09 11:45:00,355.92,356.27,355.71,355.72,7350.0,355.92,356.27,355.71,355.72,7350.0
2023-06-09 11:50:00,355.77,355.91,355.54,355.91,4300.0,355.77,355.91,355.54,355.91,4300.0
2023-06-09 11:55:00,355.85,356.04,355.71,356.03,4273.0,355.85,356.04,355.71,356.03,4273.0
2023-06-09 12:00:00,356.02,356.44,355.6,356.38,10268.0,356.02,356.44,355.6,356.38,10268.0
2023-06-09 12:05:00,356.44,356.48,356.22,356.41,3531.0,356.44,356.48,356.22,356.41,3531.0
2023-06-09 12:10:00,356.38,356.94,356.38,356.94,4300.0,356.38,356.94,356.38,356.94,4300.0
2023-06-09 12:15:00,357.05,357.49,357.04,357.43,4976.0,357.05,357.49,357.04,357.43,4976.0
2023-06-09 12:20:00,357.38,357.39,356.8,356.82,5362.0,357.38,357.39,356.8,356.82,5362.0
2023-06-09 12:25:00,356.79,356.88,356.34,356.88,6799.0,356.79,356.88,356.34,356.88,6799.0
2023-06-09 12:30:00,356.81,357.13,356.81,357.03,2190.0,356.81,357.13,356.81,357.03,2190.0
2023-06-09 12:35:00,357.04,357.04,356.57,356.57,2556.0,357.04,357.04,356.57,356.57,2556.0
2023-06-09 12:40:00,356.72,357.23,356.66,357.23,6138.0,356.72,357.23,356.66,357.23,6138.0
2023-06-09 12:45:00,357.26,358.0,357.2,357.69,10281.0,357.26,358.0,357.2,357.69,10281.0
2023-06-09 12:50:00,357.75,357.76,357.57,357.59,6846.0,357.75,357.76,357.57,357.59,6846.0
2023-06-09 12:55:00,357.57,357.9,357.4,357.9,9127.0,357.57,357.9,357.4,357.9,9127.0
2023-06-09 13:00:00,357.85,357.94,357.62,357.82,6082.0,357.85,357.94,357.62,357.82,6082.0
2023-06-09 13:05:00,357.86,358.78,357.86,358.75,17354.0,357.86,358.78,357.86,358.75,17354.0
2023-06-09 13:10:00,358.78,358.97,358.7,358.96,12380.0,358.78,358.97,358.7,358.96,12380.0
2023-06-09 13:15:00,358.96,358.98,358.64,358.75,13725.0,358.96,358.98,358.64,358.75,13725.0
2023-06-09 13:20:00,358.75,359.34,358.64,359.3,12578.0,358.75,359.34,358.64,359.3,12578.0
2023-06-09 13:25:00,359.26,359.5,359.2,359.5,8954.0,359.26,359.5,359.2,359.5,8954.0
2023-06-09 13:30:00,359.72,359.83,359.65,359.79,13026.0,359.72,359.83,359.65,359.79,13026.0
2023-06-09 13:35:00,359.83,360.32,359.83,360.32,10757.0,359.83,360.32,359.83,360.32,10757.0
2023-06-09 13:40:00,360.31,360.38,360.02,360.27,4184.0,360.31,360.38,360.02,360.27,4184.0
2023-06-09 13:45:00,360.27,360.4,359.92,360.0,5660.0,360.27,360.4,359.92,360.0,5660.0
2023-06-09 13:50:00,359.99,360.39,359.99,360.3,7100.0,359.99,360.39,359.99,360.3,7100.0
2023-06-09 13:55:00,360.36,360.42,360.22,360.36,3952.0,360.36,360.42,360.22,360.36,3952.0
2023-06-09 14:00:00,360.35,360.44,359.92,360.0,10187.0,360.35,360.44,359.92,360.0,10187.0
2023-06-09 14:05:00,359.98,360.32,359.94,360.15,6836.0,359.98,360.32,359.94,360.15,6836.0
2023-06-09 14:10:00,360.23,360.29,360.01,360.1,2572.0,360.23,360.29,360.01,360.1,2572.0
2023-06-09 14:15:00,360.07,360.07,359.46,359.49,5607.0,360.07,360.07,359.46,359.49,5607.0
2023-06-09 14:20:00,359.63,359.7,359.35,359.61,3136.0,359.63,359.7,359.35,359.61,3136.0
2023-06-09 14:25:00,359.53,359.53,358.67,358.74,8180.0,359.53,359.53,358.67,358.74,8180.0
2023-06-09 14:30:00,358.81,359.05,358.74,358.78,7533.0,358.81,359.05,358.74,358.78,7533.0
2023-06-09 14:35:00,358.85,359.09,358.85,359.09,5620.0,358.85,359.09,358.85,359.09,5620.0
2023-06-09 14:40:00,359.0,359.7,358.93,359.59,8283.0,359.0,359.7,358.93,359.59,8283.0
2023-06-09 14:45:00,359.72,359.92,359.53,359.53,9415.0,359.72,359.92,359.53,359.53,9415.0
2023-06-09 14:50:00,359.53,359.9,359.53,359.88,5523.0,359.53,359.9,359.53,359.88,5523.0
2023-06-09 14:55:00,359.93,360.07,359.86,359.94,12617.0,359.93,360.07,359.86,359.94,12617.0
2023-06-09 15:00:00,359.98,360.22,359.98,360.13,5706.0,359.98,360.22,359.98,360.13,5706.0
2023-06-09 15:05:00,360.1,360.32,359.86,360.12,11330.0,360.1,360.32,359.86,360.12,11330.0
2023-06-09 15:10:00,360.2,360.25,360.08,360.24,3892.0,360.2,360.25,360.08,360.24,3892.0
2023-06-09 15:15:00,360.21,360.3,359.97,360.16,11429.0,360.21,360.3,359.97,360.16,11429.0
2023-06-09 15:20:00,360.18,360.26,359.97,360.02,6364.0,360.18,360.26,359.97,360.02,6364.0
2023-06-09 15:25:00,360.0,360.07,359.61,359.96,15363.0,360.0,360.07,359.61,359.96,15363.0
2023-06-09 15:30:00,359.96,360.2,359.86,360.07,10071.0,359.96,360.2,359.86,360.07,10071.0
2023-06-09 15:35:00,360.07,360.26,359.81,360.21,22663.0,360.07,360.26,359.81,360.21,22663.0
2023-06-09 15:40:00,360.16,360.18,359.91,360.0,13456.0,360.16,360.18,359.91,360.0,13456.0
2023-06-09 15:45:00,360.04,360.15,359.9,360.02,49090.0,360.04,360.15,359.9,360.02,49090.0
2023-06-09 15:50:00,360.0,360.46,359.89,360.36,37733.0,360.0,360.46,359.89,360.36,37733.0
2023-06-09 15:55:00,360.37,360.5,359.77,360.45,98332.0,360.37,360.5,359.77,360.45,98332.0
2023-06-12 09:30:00,362.49,362.5,357.83,358.5,85946.0,362.49,362.5,357.83,358.5,85946.0
2023-06-12 09:35:00,358.63,360.42,357.29,360.42,39180.0,358.63,360.42,357.29,360.42,39180.0
2023-06-12 09:40:00,360.15,360.79,360.15,360.25,14268.0,360.15,360.79,360.15,360.25,14268.0
2023-06-12 09:45:00,360.31,360.36,359.41,360.15,5382.0,360.31,360.36,359.41,360.15,5382.0
2023-06-12 09:50:00,360.09,360.11,358.59,358.66,7850.0,360.09,360.11,358.59,358.66,7850.0
2023-06-12 09:55:00,358.58,358.79,357.8,358.06,7226.0,358.58,358.79,357.8,358.06,7226.0
2023-06-12 10:00:00,357.91,358.1,357.52,357.67,9700.0,357.91,358.1,357.52,357.67,9700.0
2023-06-12 10:05:00,357.69,359.02,357.16,359.02,35382.0,357.69,359.02,357.16,359.02,35382.0
2023-06-12 10:10:00,359.0,360.98,358.96,360.25,33785.0,359.0,360.98,358.96,360.25,33785.0
2023-06-12 10:15:00,360.27,361.08,360.19,360.4,18556.0,360.27,361.08,360.19,360.4,18556.0
2023-06-12 10:20:00,360.4,361.85,360.4,361.58,29349.0,360.4,361.85,360.4,361.58,29349.0
2023-06-12 10:25:00,361.58,361.58,360.75,361.56,8874.0,361.58,361.58,360.75,361.56,8874.0
2023-06-12 10:30:00,361.56,362.25,361.38,362.07,17654.0,361.56,362.25,361.38,362.07,17654.0
2023-06-12 10:35:00,362.19,362.5,361.92,362.2,26281.0,362.19,362.5,361.92,362.2,26281.0
2023-06-12 10:40:00,362.04,362.3,361.62,362.21,17548.0,362.04,362.3,361.62,362.21,17548.0
2023-06-12 10:45:00,362.12,362.49,361.84,362.35,13695.0,362.12,362.49,361.84,362.35,13695.0
2023-06-12 10:50:00,362.21,362.3,362.01,362.21,5357.0,362.21,362.3,362.01,362.21,5357.0
2023-06-12 10:55:00,362.15,362.79,362.15,362.64,16725.0,362.15,362.79,362.15,362.64,16725.0
2023-06-12 11:00:00,362.75,362.97,362.18,362.18,9689.0,362.75,362.97,362.18,362.18,9689.0
2023-06-12 11:05:00,362.2,362.25,361.52,361.54,5143.0,362.2,362.25,361.52,361.54,5143.0
2023-06-12 11:10:00,361.58,362.44,361.58,362.35,10523.0,361.58,362.44,361.58,362.35,10523.0
2023-06-12 11:15:00,362.34,362.39,361.8,361.83,9160.0,362.34,362.39,361.8,361.83,9160.0
2023-06-12 11:20:00,361.84,362.15,361.67,362.04,6542.0,361.84,362.15,361.67,362.04,6542.0
2023-06-12 11:25:00,361.97,362.85,361.95,362.62,10410.0,361.97,362.85,361.95,362.62,10410.0
2023-06-12 11:30:00,362.63,362.91,362.6,362.78,4663.0,362.63,362.91,362.6,362.78,4663.0
2023-06-12 11:35:00,362.72,363.09,362.65,362.97,14201.0,362.72,363.09,362.65,362.97,14201.0
2023-06-12 11:40:00,362.99,363.74,362.95,363.65,18818.0,362.99,363.74,362.95,363.65,18818.0
2023-06-12 11:45:00,363.65,364.11,363.65,364.11,11591.0,363.65,364.11,363.65,364.11,11591.0
2023-06-12 11:50:00,364.11,364.95,364.11,364.68,11391.0,364.11,364.95,364.11,364.68,11391.0
2023-06-12 11:55:00,364.62,364.62,364.23,364.25,7387.0,364.62,364.62,364.23,364.25,7387.0
2023-06-12 12:00:00,364.3,364.51,363.54,363.55,5633.0,364.3,364.51,363.54,363.55,5633.0
2023-06-12 12:05:00,363.52,363.68,363.4,363.58,6656.0,363.52,363.68,363.4,363.58,6656.0
2023-06-12 12:10:00,363.65,363.66,363.15,363.42,5883.0,363.65,363.66,363.15,363.42,5883.0
2023-06-12 12:15:00,363.65,363.76,363.43,363.7,3538.0,363.65,363.76,363.43,363.7,3538.0
2023-06-12 12:20:00,363.69,363.81,363.39,363.5,6406.0,363.69,363.81,363.39,363.5,6406.0
2023-06-12 12:25:00,363.36,364.34,363.32,364.34,12982.0,363.36,364.34,363.32,364.34,12982.0
2023-06-12 12:30:00,364.27,365.19,364.19,364.96,23361.0,364.27,365.19,364.19,364.96,23361.0
2023-06-12 12:35:00,364.94,365.1,364.66,364.74,10525.0,364.94,365.1,364.66,364.74,10525.0
2023-06-12 12:40:00,364.73,365.05,364.57,364.58,9248.0,364.73,365.05,364.57,364.58,9248.0
2023-06-12 12:45:00,364.63,364.63,364.12,364.12,5594.0,364.63,364.63,364.12,364.12,5594.0
2023-06-12 12:50:00,364.07,364.36,364.07,364.25,10590.0,364.07,364.36,364.07,364.25,10590.0
2023-06-12 12:55:00,364.38,364.9,364.0,364.9,10192.0,364.38,364.9,364.0,364.9,10192.0
2023-06-12 13:00:00,365.0,365.06,364.4,364.4,5262.0,365.0,365.06,364.4,364.4,5262.0
2023-06-12 13:05:00,364.38,364.39,364.05,364.08,3526.0,364.38,364.39,364.05,364.08,3526.0
2023-06-12 13:10:00,364.12,364.87,364.08,364.87,5664.0,364.12,364.87,364.08,364.87,5664.0
2023-06-12 13:15:00,364.88,365.09,364.73,364.95,15189.0,364.88,365.09,364.73,364.95,15189.0
2023-06-12 13:20:00,365.0,365.05,364.63,364.65,5592.0,365.0,365.05,364.63,364.65,5592.0
2023-06-12 13:25:00,364.69,364.89,364.59,364.69,4755.0,364.69,364.89,364.59,364.69,4755.0
2023-06-12 13:30:00,364.86,365.05,364.61,365.04,12264.0,364.86,365.05,364.61,365.04,12264.0
2023-06-12 13:35:00,364.94,365.13,364.87,365.07,6451.0,364.94,365.13,364.87,365.07,6451.0
2023-06-12 13:40:00,364.95,365.54,364.95,365.5,8243.0,364.95,365.54,364.95,365.5,8243.0
2023-06-12 13:45:00,365.5,366.0,365.5,366.0,13242.0,365.5,366.0,365.5,366.0,13242.0
2023-06-12 13:50:00,365.94,366.47,365.91,366.32,33123.0,365.94,366.47,365.91,366.32,33123.0
2023-06-12 13:55:00,366.29,366.39,366.04,366.13,21130.0,366.29,366.39,366.04,366.13,21130.0
2023-06-12 14:00:00,366.13,366.34,366.03,366.15,18161.0,366.13,366.34,366.03,366.15,18161.0
2023-06-12 14:05:00,366.16,366.51,366.14,366.41,6672.0,366.16,366.51,366.14,366.41,6672.0
2023-06-12 14:10:00,366.38,366.75,366.35,366.74,9431.0,366.38,366.75,366.35,366.74,9431.0
2023-06-12 14:15:00,366.65,366.9,366.58,366.69,5696.0,366.65,366.9,366.58,366.69,5696.0
2023-06-12 14:20:00,366.72,367.13,366.66,367.06,11781.0,366.72,367.13,366.66,367.06,11781.0
2023-06-12 14:25:00,367.13,367.22,366.76,366.8,11893.0,367.13,367.22,366.76,366.8,11893.0
2023-06-12 14:30:00,366.79,367.36,366.71,367.27,13372.0,366.79,367.36,366.71,367.27,13372.0
2023-06-12 14:35:00,367.27,367.32,366.83,366.91,8789.0,367.27,367.32,366.83,366.91,8789.0
2023-06-12 14:40:00,366.72,366.92,366.22,366.29,8800.0,366.72,366.92,366.22,366.29,8800.0
2023-06-12 14:45:00,366.22,366.39,366.0,366.0,6299.0,366.22,366.39,366.0,366.0,6299.0
2023-06-12 14:50:00,366.09,366.35,365.98,366.11,6248.0,366.09,366.35,365.98,366.11,6248.0
2023-06-12 14:55:00,366.12,366.41,365.95,366.25,6030.0,366.12,366.41,365.95,366.25,6030.0
2023-06-12 15:00:00,366.18,367.05,366.14,367.05,6510.0,366.18,367.05,366.14,367.05,6510.0
2023-06-12 15:05:00,367.05,367.12,366.9,367.04,10142.0,367.05,367.12,366.9,367.04,10142.0
2023-06-12 15:10:00,367.0,367.78,367.0,367.41,11523.0,367.0,367.78,367.0,367.41,11523.0
2023-06-12 15:15:00,367.37,367.86,367.05,367.05,12599.0,367.37,367.86,367.05,367.05,12599.0
2023-06-12 15:20:00,367.06,367.12,366.81,367.09,15322.0,367.06,367.12,366.81,367.09,15322.0
2023-06-12 15:25:00,367.16,367.66,367.16,367.59,9732.0,367.16,367.66,367.16,367.59,9732.0
2023-06-12 15:30:00,367.65,367.91,367.32,367.81,22373.0,367.65,367.91,367.32,367.81,22373.0
2023-06-12 15:35:00,367.86,368.1,367.71,367.92,21134.0,367.86,368.1,367.71,367.92,21134.0
2023-06-12 15:40:00,367.85,368.39,367.77,368.13,19679.0,367.85,368.39,367.77,368.13,19679.0
2023-06-12 15:45:00,368.01,368.46,367.78,368.46,18661.0,368.01,368.46,367.78,368.46,18661.0
2023-06-12 15:50:00,368.49,368.8,367.93,367.99,53302.0,368.49,368.8,367.93,367.99,53302.0
2023-06-12 15:55:00,368.07,368.35,367.93,368.17,68014.0,368.07,368.35,367.93,368.17,68014.0
2023-06-13 09:30:00,370.25,370.53,368.03,368.2,40743.0,370.25,370.53,368.03,368.2,40743.0
2023-06-13 09:35:00,368.38,369.79,368.13,369.79,22990.0,368.38,369.79,368.13,369.79,22990.0
2023-06-13 09:40:00,369.61,369.61,368.31,368.31,13074.0,369.61,369.61,368.31,368.31,13074.0
2023-06-13 09:45:00,368.72,368.91,367.92,368.43,11844.0,368.72,368.91,367.92,368.43,11844.0
2023-06-13 09:50:00,368.44,368.44,367.17,367.31,14653.0,368.44,368.44,367.17,367.31,14653.0
2023-06-13 09:55:00,367.25,367.33,366.05,367.04,20201.0,367.25,367.33,366.05,367.04,20201.0
2023-06-13 10:00:00,367.04,367.39,366.85,367.26,6677.0,367.04,367.39,366.85,367.26,6677.0
2023-06-13 10:05:00,367.55,367.92,367.47,367.77,12756.0,367.55,367.92,367.47,367.77,12756.0
2023-06-13 10:10:00,367.73,367.73,366.28,366.53,12121.0,367.73,367.73,366.28,366.53,12121.0
2023-06-13 10:15:00,366.44,366.56,366.15,366.53,11945.0,366.44,366.56,366.15,366.53,11945.0
2023-06-13 10:20:00,366.53,366.71,365.83,365.97,13166.0,366.53,366.71,365.83,365.97,13166.0
2023-06-13 10:25:00,365.97,367.39,365.92,367.39,12512.0,365.97,367.39,365.92,367.39,12512.0
2023-06-13 10:30:00,367.37,368.06,367.14,368.02,7873.0,367.37,368.06,367.14,368.02,7873.0
2023-06-13 10:35:00,368.17,368.63,368.1,368.35,5785.0,368.17,368.63,368.1,368.35,5785.0
2023-06-13 10:40:00,368.3,368.3,367.6,368.01,9735.0,368.3,368.3,367.6,368.01,9735.0
2023-06-13 10:45:00,368.19,369.04,368.19,369.04,7018.0,368.19,369.04,368.19,369.04,7018.0
2023-06-13 10:50:00,368.88,368.88,368.49,368.71,8085.0,368.88,368.88,368.49,368.71,8085.0
2023-06-13 10:55:00,368.53,368.65,368.06,368.06,6198.0,368.53,368.65,368.06,368.06,6198.0
2023-06-13 11:00:00,367.96,368.21,367.82,367.95,4500.0,367.96,368.21,367.82,367.95,4500.0
2023-06-13 11:05:00,367.94,368.19,367.78,367.97,4520.0,367.94,368.19,367.78,367.97,4520.0
2023-06-13 11:10:00,368.08,368.23,367.66,368.23,5957.0,368.08,368.23,367.66,368.23,5957.0
2023-06-13 11:15:00,368.11,368.42,367.93,368.38,4299.0,368.11,368.42,367.93,368.38,4299.0
2023-06-13 11:20:00,368.41,368.41,367.35,367.44,7963.0,368.41,368.41,367.35,367.44,7963.0
2023-06-13 11:25:00,367.38,367.44,366.93,367.44,8051.0,367.38,367.44,366.93,367.44,8051.0
2023-06-13 11:30:00,367.52,368.02,367.39,367.39,14414.0,367.52,368.02,367.39,367.39,14414.0
2023-06-13 11:35:00,367.37,367.82,367.24,367.77,6685.0,367.37,367.82,367.24,367.77,6685.0
2023-06-13 11:40:00,367.66,367.89,367.38,367.67,9387.0,367.66,367.89,367.38,367.67,9387.0
2023-06-13 11:45:00,367.81,367.85,367.34,367.53,3665.0,367.81,367.85,367.34,367.53,3665.0
2023-06-13 11:50:00,367.41,367.75,367.32,367.48,4453.0,367.41,367.75,367.32,367.48,4453.0
2023-06-13 11:55:00,367.49,367.5,366.7,366.92,5386.0,367.49,367.5,366.7,366.92,5386.0
2023-06-13 12:00:00,366.8,366.8,365.73,365.94,7810.0,366.8,366.8,365.73,365.94,7810.0
2023-06-13 12:05:00,365.9,365.9,365.28,365.39,5437.0,365.9,365.9,365.28,365.39,5437.0
2023-06-13 12:10:00,365.39,365.6,365.26,365.53,7159.0,365.39,365.6,365.26,365.53,7159.0
2023-06-13 12:15:00,365.58,365.77,365.27,365.34,7572.0,365.58,365.77,365.27,365.34,7572.0
2023-06-13 12:20:00,365.3,365.54,364.76,365.43,12870.0,365.3,365.54,364.76,365.43,12870.0
2023-06-13 12:25:00,365.43,366.01,365.41,365.94,12410.0,365.43,366.01,365.41,365.94,12410.0
2023-06-13 12:30:00,365.94,366.91,365.94,366.91,20625.0,365.94,366.91,365.94,366.91,20625.0
2023-06-13 12:35:00,366.76,366.93,366.55,366.86,9841.0,366.76,366.93,366.55,366.86,9841.0
2023-06-13 12:40:00,366.85,366.93,366.69,366.85,3978.0,366.85,366.93,366.69,366.85,3978.0
2023-06-13 12:45:00,367.0,367.07,366.57,366.64,7914.0,367.0,367.07,366.57,366.64,7914.0
2023-06-13 12:50:00,366.63,366.99,366.56,366.79,4332.0,366.63,366.99,366.56,366.79,4332.0
2023-06-13 12:55:00,366.83,367.83,366.8,367.83,3409.0,366.83,367.83,366.8,367.83,3409.0
2023-06-13 13:00:00,367.77,367.9,367.27,367.27,4626.0,367.77,367.9,367.27,367.27,4626.0
2023-06-13 13:05:00,367.42,367.59,367.24,367.56,4362.0,367.42,367.59,367.24,367.56,4362.0
2023-06-13 13:10:00,367.47,367.47,366.69,366.71,8304.0,367.47,367.47,366.69,366.71,8304.0
2023-06-13 13:15:00,366.73,366.87,366.56,366.74,8910.0,366.73,366.87,366.56,366.74,8910.0
2023-06-13 13:20:00,366.68,366.88,366.52,366.67,7653.0,366.68,366.88,366.52,366.67,7653.0
2023-06-13 13:25:00,366.73,366.73,366.56,366.7,4336.0,366.73,366.73,366.56,366.7,4336.0
2023-06-13 13:30:00,366.78,366.79,366.54,366.71,8415.0,366.78,366.79,366.54,366.71,8415.0
2023-06-13 13:35:00,366.71,366.72,365.99,366.05,8290.0,366.71,366.72,365.99,366.05,8290.0
2023-06-13 13:40:00,366.04,366.06,365.78,365.9,4451.0,366.04,366.06,365.78,365.9,4451.0
2023-06-13 13:45:00,365.89,366.3,365.89,365.98,5305.0,365.89,366.3,365.89,365.98,5305.0
2023-06-13 13:50:00,366.07,366.22,365.99,366.22,3715.0,366.07,366.22,365.99,366.22,3715.0
2023-06-13 13:55:00,366.16,366.21,365.51,365.71,7622.0,366.16,366.21,365.51,365.71,7622.0
2023-06-13 14:00:00,365.8,365.8,365.08,365.22,8430.0,365.8,365.8,365.08,365.22,8430.0
2023-06-13 14:05:00,365.22,365.45,365.09,365.18,6679.0,365.22,365.45,365.09,365.18,6679.0
2023-06-13 14:10:00,365.17,365.41,364.78,365.3,5094.0,365.17,365.41,364.78,365.3,5094.0
2023-06-13 14:15:00,365.28,365.5,365.18,365.37,4041.0,365.28,365.5,365.18,365.37,4041.0
2023-06-13 14:20:00,365.44,365.7,365.31,365.64,8275.0,365.44,365.7,365.31,365.64,8275.0
2023-06-13 14:25:00,365.61,365.83,365.2,365.46,18072.0,365.61,365.83,365.2,365.46,18072.0
2023-06-13 14:30:00,365.44,365.54,364.63,365.07,14255.0,365.44,365.54,364.63,365.07,14255.0
2023-06-13 14:35:00,365.15,365.15,364.43,364.68,6731.0,365.15,365.15,364.43,364.68,6731.0
2023-06-13 14:40:00,364.68,365.06,364.53,365.03,9120.0,364.68,365.06,364.53,365.03,9120.0
2023-06-13 14:45:00,365.02,365.62,364.97,365.62,9672.0,365.02,365.62,364.97,365.62,9672.0
2023-06-13 14:50:00,365.62,366.04,365.61,365.88,10970.0,365.62,366.04,365.61,365.88,10970.0
2023-06-13 14:55:00,365.87,366.37,365.87,366.13,12381.0,365.87,366.37,365.87,366.13,12381.0
2023-06-13 15:00:00,366.22,366.39,366.12,366.38,6675.0,366.22,366.39,366.12,366.38,6675.0
2023-06-13 15:05:00,366.34,366.89,366.23,366.83,9444.0,366.34,366.89,366.23,366.83,9444.0
2023-06-13 15:10:00,366.82,367.2,366.6,366.65,18650.0,366.82,367.2,366.6,366.65,18650.0
2023-06-13 15:15:00,366.65,367.11,366.37,367.09,11512.0,366.65,367.11,366.37,367.09,11512.0
2023-06-13 15:20:00,367.13,367.39,366.65,366.65,12892.0,367.13,367.39,366.65,366.65,12892.0
2023-06-13 15:25:00,366.71,366.88,366.56,366.58,11070.0,366.71,366.88,366.56,366.58,11070.0
2023-06-13 15:30:00,366.61,366.88,366.59,366.88,14924.0,366.61,366.88,366.59,366.88,14924.0
2023-06-13 15:35:00,366.83,367.29,366.77,367.28,12976.0,366.83,367.29,366.77,367.28,12976.0
2023-06-13 15:40:00,367.32,367.7,367.17,367.32,22189.0,367.32,367.7,367.17,367.32,22189.0
2023-06-13 15:45:00,367.29,367.9,367.29,367.9,26221.0,367.29,367.9,367.29,367.9,26221.0
2023-06-13 15:50:00,368.0,368.41,367.66,368.35,41222.0,368.0,368.41,367.66,368.35,41222.0
2023-06-13 15:55:00,368.35,368.57,368.25,368.34,93824.0,368.35,368.57,368.25,368.34,93824.0
2023-06-14 09:30:00,370.0,371.65,369.09,371.22,33609.0,370.0,371.65,369.09,371.22,33609.0
2023-06-14 09:35:00,371.43,372.11,370.9,371.79,19904.0,371.43,372.11,370.9,371.79,19904.0
2023-06-14 09:40:00,371.87,372.28,371.4,372.21,16066.0,371.87,372.28,371.4,372.21,16066.0
2023-06-14 09:45:00,372.27,372.94,371.89,372.14,13080.0,372.27,372.94,371.89,372.14,13080.0
2023-06-14 09:50:00,372.03,372.6,371.51,372.46,11273.0,372.03,372.6,371.51,372.46,11273.0
2023-06-14 09:55:00,372.37,372.37,370.85,371.35,8208.0,372.37,372.37,370.85,371.35,8208.0
2023-06-14 10:00:00,371.52,372.06,371.49,372.06,6128.0,371.52,372.06,371.49,372.06,6128.0
2023-06-14 10:05:00,372.26,373.0,372.23,372.75,19019.0,372.26,373.0,372.23,372.75,19019.0
2023-06-14 10:10:00,372.75,372.94,372.4,372.78,3856.0,372.75,372.94,372.4,372.78,3856.0
2023-06-14 10:15:00,372.91,373.5,372.43,373.37,14136.0,372.91,373.5,372.43,373.37,14136.0
2023-06-14 10:20:00,373.27,374.0,373.27,373.75,19419.0,373.27,374.0,373.27,373.75,19419.0
2023-06-14 10:25:00,373.69,373.75,372.57,372.59,11520.0,373.69,373.75,372.57,372.59,11520.0
2023-06-14 10:30:00,372.39,372.67,372.07,372.67,12636.0,372.39,372.67,372.07,372.67,12636.0
2023-06-14 10:35:00,372.68,372.86,372.03,372.86,9260.0,372.68,372.86,372.03,372.86,9260.0
2023-06-14 10:40:00,372.75,373.25,372.65,372.75,2823.0,372.75,373.25,372.65,372.75,2823.0
2023-06-14 10:45:00,372.72,373.19,372.49,372.92,12356.0,372.72,373.19,372.49,372.92,12356.0
2023-06-14 10:50:00,373.15,373.29,372.38,372.5,8684.0,373.15,373.29,372.38,372.5,8684.0
2023-06-14 10:55:00,372.42,373.79,372.32,373.79,7420.0,372.42,373.79,372.32,373.79,7420.0
2023-06-14 11:00:00,373.8,373.95,373.52,373.89,13485.0,373.8,373.95,373.52,373.89,13485.0
2023-06-14 11:05:00,373.86,374.28,373.81,374.1,19161.0,373.86,374.28,373.81,374.1,19161.0
2023-06-14 11:10:00,374.08,374.95,373.98,374.95,8450.0,374.08,374.95,373.98,374.95,8450.0
2023-06-14 11:15:00,374.89,374.97,374.41,374.41,6133.0,374.89,374.97,374.41,374.41,6133.0
2023-06-14 11:20:00,374.56,374.91,374.5,374.89,7385.0,374.56,374.91,374.5,374.89,7385.0
2023-06-14 11:25:00,374.81,375.68,374.69,375.18,25568.0,374.81,375.68,374.69,375.18,25568.0
2023-06-14 11:30:00,375.2,376.43,375.2,376.19,12122.0,375.2,376.43,375.2,376.19,12122.0
2023-06-14 11:35:00,376.19,376.32,375.64,376.26,8479.0,376.19,376.32,375.64,376.26,8479.0
2023-06-14 11:40:00,376.2,376.6,376.2,376.32,15921.0,376.2,376.6,376.2,376.32,15921.0
2023-06-14 11:45:00,376.41,376.55,376.18,376.54,11023.0,376.41,376.55,376.18,376.54,11023.0
2023-06-14 11:50:00,376.56,377.15,376.53,377.13,14545.0,376.56,377.15,376.53,377.13,14545.0
2023-06-14 11:55:00,377.05,377.5,376.81,377.03,17803.0,377.05,377.5,376.81,377.03,17803.0
2023-06-14 12:00:00,377.03,377.07,376.1,376.81,11408.0,377.03,377.07,376.1,376.81,11408.0
2023-06-14 12:05:00,376.75,377.24,376.59,377.24,13139.0,376.75,377.24,376.59,377.24,13139.0
2023-06-14 12:10:00,377.12,377.21,376.54,376.61,9389.0,377.12,377.21,376.54,376.61,9389.0
2023-06-14 12:15:00,376.52,376.79,376.49,376.58,7278.0,376.52,376.79,376.49,376.58,7278.0
2023-06-14 12:20:00,376.58,377.52,376.34,377.52,11085.0,376.58,377.52,376.34,377.52,11085.0
2023-06-14 12:25:00,377.54,378.34,377.5,378.29,21154.0,377.54,378.34,377.5,378.29,21154.0
2023-06-14 12:30:00,378.25,378.25,377.46,377.76,9662.0,378.25,378.25,377.46,377.76,9662.0
2023-06-14 12:35:00,377.8,377.8,376.92,377.08,5889.0,377.8,377.8,376.92,377.08,5889.0
2023-06-14 12:40:00,377.02,377.02,376.56,376.79,6200.0,377.02,377.02,376.56,376.79,6200.0
2023-06-14 12:45:00,376.75,377.45,376.68,377.33,6307.0,376.75,377.45,376.68,377.33,6307.0
2023-06-14 12:50:00,377.31,377.68,377.27,377.68,3631.0,377.31,377.68,377.27,377.68,3631.0
2023-06-14 12:55:00,377.69,377.7,377.29,377.29,2631.0,377.69,377.7,377.29,377.29,2631.0
2023-06-14 13:00:00,377.19,377.44,376.86,377.23,11774.0,377.19,377.44,376.86,377.23,11774.0
2023-06-14 13:05:00,377.37,378.0,377.37,377.98,8621.0,377.37,378.0,377.37,377.98,8621.0
2023-06-14 13:10:00,377.88,377.89,376.99,377.1,9807.0,377.88,377.89,376.99,377.1,9807.0
2023-06-14 13:15:00,377.03,377.07,376.61,376.68,6100.0,377.03,377.07,376.61,376.68,6100.0
2023-06-14 13:20:00,376.59,377.14,376.54,377.05,5412.0,376.59,377.14,376.54,377.05,5412.0
2023-06-14 13:25:00,377.11,377.16,377.0,377.14,2996.0,377.11,377.16,377.0,377.14,2996.0
2023-06-14 13:30:00,377.17,377.21,376.84,376.98,4964.0,377.17,377.21,376.84,376.98,4964.0
2023-06-14 13:35:00,377.01,377.3,376.7,377.3,3083.0,377.01,377.3,376.7,377.3,3083.0
2023-06-14 13:40:00,377.44,377.76,377.35,377.49,3346.0,377.44,377.76,377.35,377.49,3346.0
2023-06-14 13:45:00,377.57,377.59,377.18,377.55,3102.0,377.57,377.59,377.18,377.55,3102.0
2023-06-14 13:50:00,377.55,377.61,377.18,377.61,4549.0,377.55,377.61,377.18,377.61,4549.0
2023-06-14 13:55:00,377.56,377.87,377.55,377.72,4304.0,377.56,377.87,377.55,377.72,4304.0
2023-06-14 14:00:00,377.58,377.58,375.62,376.3,15836.0,377.58,377.58,375.62,376.3,15836.0
2023-06-14 14:05:00,376.09,376.1,374.22,375.74,20698.0,376.09,376.1,374.22,375.74,20698.0
2023-06-14 14:10:00,375.82,376.42,375.15,376.04,9174.0,375.82,376.42,375.15,376.04,9174.0
2023-06-14 14:15:00,376.0,376.15,375.11,375.42,8031.0,376.0,376.15,375.11,375.42,8031.0
2023-06-14 14:20:00,375.26,375.66,374.36,374.66,8151.0,375.26,375.66,374.36,374.66,8151.0
2023-06-14 14:25:00,374.63,375.29,374.24,375.29,13302.0,374.63,375.29,374.24,375.29,13302.0
2023-06-14 14:30:00,375.42,376.4,375.0,375.55,17421.0,375.42,376.4,375.0,375.55,17421.0
2023-06-14 14:35:00,375.59,377.34,375.59,376.64,11411.0,375.59,377.34,375.59,376.64,11411.0
2023-06-14 14:40:00,376.39,378.35,376.29,378.1,23864.0,376.39,378.35,376.29,378.1,23864.0
2023-06-14 14:45:00,378.12,378.12,377.17,377.89,14067.0,378.12,378.12,377.17,377.89,14067.0
2023-06-14 14:50:00,378.07,378.37,377.35,378.25,9889.0,378.07,378.37,377.35,378.25,9889.0
2023-06-14 14:55:00,378.36,378.36,377.0,377.12,9350.0,378.36,378.36,377.0,377.12,9350.0
2023-06-14 15:00:00,377.11,377.71,377.1,377.58,4312.0,377.11,377.71,377.1,377.58,4312.0
2023-06-14 15:05:00,377.56,378.76,377.56,378.46,13345.0,377.56,378.76,377.56,378.46,13345.0
2023-06-14 15:10:00,378.48,378.57,376.52,376.74,9546.0,378.48,378.57,376.52,376.74,9546.0
2023-06-14 15:15:00,376.47,376.92,375.9,376.92,10044.0,376.47,376.92,375.9,376.92,10044.0
2023-06-14 15:20:00,376.64,377.42,376.48,377.38,3473.0,376.64,377.42,376.48,377.38,3473.0
2023-06-14 15:25:00,377.49,377.8,376.64,376.65,5743.0,377.49,377.8,376.64,376.65,5743.0
2023-06-14 15:30:00,376.45,377.45,376.32,377.44,13460.0,376.45,377.45,376.32,377.44,13460.0
2023-06-14 15:35:00,377.36,377.36,376.78,377.03,7281.0,377.36,377.36,376.78,377.03,7281.0
2023-06-14 15:40:00,377.04,377.34,377.04,377.3,15518.0,377.04,377.34,377.04,377.3,15518.0
2023-06-14 15:45:00,377.33,377.77,376.79,376.83,31698.0,377.33,377.77,376.79,376.83,31698.0
2023-06-14 15:50:00,376.77,376.99,375.88,376.88,20313.0,376.77,376.99,375.88,376.88,20313.0
2023-06-14 15:55:00,376.95,377.62,376.89,377.28,60801.0,376.95,377.62,376.89,377.28,60801.0
2023-06-15 09:30:00,377.21,379.65,376.94,379.19,29334.0,377.21,379.65,376.94,379.19,29334.0
2023-06-15 09:35:00,379.31,380.19,378.82,379.51,25455.0,379.31,380.19,378.82,379.51,25455.0
2023-06-15 09:40:00,379.52,379.52,377.87,378.06,9461.0,379.52,379.52,377.87,378.06,9461.0
2023-06-15 09:45:00,378.11,378.2,376.57,377.29,5261.0,378.11,378.2,376.57,377.29,5261.0
2023-06-15 09:50:00,377.44,377.54,376.1,376.57,9970.0,377.44,377.54,376.1,376.57,9970.0
2023-06-15 09:55:00,376.23,377.81,376.12,377.81,4412.0,376.23,377.81,376.12,377.81,4412.0
2023-06-15 10:00:00,377.74,378.26,377.3,378.0,13754.0,377.74,378.26,377.3,378.0,13754.0
2023-06-15 10:05:00,377.92,379.0,377.49,378.77,16644.0,377.92,379.0,377.49,378.77,16644.0
2023-06-15 10:10:00,378.75,379.15,378.47,379.15,5087.0,378.75,379.15,378.47,379.15,5087.0
2023-06-15 10:15:00,379.25,379.47,378.77,378.82,5080.0,379.25,379.47,378.77,378.82,5080.0
2023-06-15 10:20:00,378.81,379.05,378.62,378.88,2427.0,378.81,379.05,378.62,378.88,2427.0
2023-06-15 10:25:00,378.87,379.05,378.7,378.82,3400.0,378.87,379.05,378.7,378.82,3400.0
2023-06-15 10:30:00,378.69,378.69,377.54,377.71,3009.0,378.69,378.69,377.54,377.71,3009.0
2023-06-15 10:35:00,377.6,377.78,377.44,377.54,6050.0,377.6,377.78,377.44,377.54,6050.0
2023-06-15 10:40:00,377.7,377.98,377.69,377.71,9557.0,377.7,377.98,377.69,377.71,9557.0
2023-06-15 10:45:00,378.16,378.98,378.03,378.84,7115.0,378.16,378.98,378.03,378.84,7115.0
2023-06-15 10:50:00,378.9,378.9,378.52,378.74,3361.0,378.9,378.9,378.52,378.74,3361.0
2023-06-15 10:55:00,378.85,379.14,378.45,378.45,6058.0,378.85,379.14,378.45,378.45,6058.0
2023-06-15 11:00:00,378.46,378.64,377.67,377.79,13407.0,378.46,378.64,377.67,377.79,13407.0
2023-06-15 11:05:00,377.79,378.08,377.78,377.81,4639.0,377.79,378.08,377.78,377.81,4639.0
2023-06-15 11:10:00,377.98,378.47,377.88,378.12,7096.0,377.98,378.47,377.88,378.12,7096.0
2023-06-15 11:15:00,378.24,378.25,377.6,377.6,4707.0,378.24,378.25,377.6,377.6,4707.0
2023-06-15 11:20:00,377.64,378.0,377.5,377.87,4213.0,377.64,378.0,377.5,377.87,4213.0
2023-06-15 11:25:00,377.81,378.02,377.77,378.0,5538.0,377.81,378.02,377.77,378.0,5538.0
2023-06-15 11:30:00,377.93,378.07,377.71,377.86,4585.0,377.93,378.07,377.71,377.86,4585.0
2023-06-15 11:35:00,377.98,378.33,377.85,378.24,6267.0,377.98,378.33,377.85,378.24,6267.0
2023-06-15 11:40:00,378.22,378.27,377.49,377.5,3033.0,378.22,378.27,377.49,377.5,3033.0
2023-06-15 11:45:00,377.42,377.97,377.41,377.91,5420.0,377.42,377.97,377.41,377.91,5420.0
2023-06-15 11:50:00,377.95,378.5,377.92,378.17,6265.0,377.95,378.5,377.92,378.17,6265.0
2023-06-15 11:55:00,378.2,378.24,378.02,378.08,3607.0,378.2,378.24,378.02,378.08,3607.0
2023-06-15 12:00:00,378.12,378.47,378.08,378.33,7504.0,378.12,378.47,378.08,378.33,7504.0
2023-06-15 12:05:00,378.4,378.4,377.85,377.98,4793.0,378.4,378.4,377.85,377.98,4793.0
2023-06-15 12:10:00,378.04,378.04,377.24,377.24,2096.0,378.04,378.04,377.24,377.24,2096.0
2023-06-15 12:15:00,377.2,377.48,377.2,377.35,4890.0,377.2,377.48,377.2,377.35,4890.0
2023-06-15 12:20:00,377.27,377.65,377.21,377.65,3718.0,377.27,377.65,377.21,377.65,3718.0
2023-06-15 12:25:00,377.67,377.96,377.67,377.72,2120.0,377.67,377.96,377.67,377.72,2120.0
2023-06-15 12:30:00,377.85,378.01,377.25,377.25,4912.0,377.85,378.01,377.25,377.25,4912.0
2023-06-15 12:35:00,377.47,377.88,377.28,377.55,3697.0,377.47,377.88,377.28,377.55,3697.0
2023-06-15 12:40:00,377.55,377.69,376.93,376.98,8482.0,377.55,377.69,376.93,376.98,8482.0
2023-06-15 12:45:00,376.92,377.36,376.86,377.36,3577.0,376.92,377.36,376.86,377.36,3577.0
2023-06-15 12:50:00,377.35,377.35,377.08,377.17,4585.0,377.35,377.35,377.08,377.17,4585.0
2023-06-15 12:55:00,377.04,377.33,377.0,377.33,4341.0,377.04,377.33,377.0,377.33,4341.0
2023-06-15 13:00:00,377.33,377.98,377.26,377.98,6856.0,377.33,377.98,377.26,377.98,6856.0
2023-06-15 13:05:00,377.74,378.02,377.55,378.02,3507.0,377.74,378.02,377.55,378.02,3507.0
2023-06-15 13:10:00,377.96,378.06,377.8,377.84,2715.0,377.96,378.06,377.8,377.84,2715.0
2023-06-15 13:15:00,377.82,377.84,377.45,377.78,2255.0,377.82,377.84,377.45,377.78,2255.0
2023-06-15 13:20:00,377.78,378.02,377.58,378.02,1634.0,377.78,378.02,377.58,378.02,1634.0
2023-06-15 13:25:00,378.02,378.31,377.93,378.16,11586.0,378.02,378.31,377.93,378.16,11586.0
2023-06-15 13:30:00,378.38,378.51,378.27,378.37,2446.0,378.38,378.51,378.27,378.37,2446.0
2023-06-15 13:35:00,378.48,378.9,378.4,378.9,4836.0,378.48,378.9,378.4,378.9,4836.0
2023-06-15 13:40:00,378.99,379.5,378.97,379.42,6944.0,378.99,379.5,378.97,379.42,6944.0
2023-06-15 13:45:00,379.49,380.03,379.48,380.03,9308.0,379.49,380.03,379.48,380.03,9308.0
2023-06-15 13:50:00,380.0,380.14,379.64,379.76,4781.0,380.0,380.14,379.64,379.76,4781.0
2023-06-15 13:55:00,379.78,380.42,379.77,380.28,10973.0,379.78,380.42,379.77,380.28,10973.0
2023-06-15 14:00:00,380.5,380.6,379.83,379.84,5683.0,380.5,380.6,379.83,379.84,5683.0
2023-06-15 14:05:00,379.86,379.92,379.03,379.07,4359.0,379.86,379.92,379.03,379.07,4359.0
2023-06-15 14:10:00,379.03,379.07,378.5,378.5,4184.0,379.03,379.07,378.5,378.5,4184.0
2023-06-15 14:15:00,378.61,378.66,378.34,378.66,2615.0,378.61,378.66,378.34,378.66,2615.0
2023-06-15 14:20:00,378.59,378.76,378.2,378.75,4859.0,378.59,378.76,378.2,378.75,4859.0
2023-06-15 14:25:00,378.87,379.33,378.87,379.21,3562.0,378.87,379.33,378.87,379.21,3562.0
2023-06-15 14:30:00,379.33,379.65,379.3,379.65,1919.0,379.33,379.65,379.3,379.65,1919.0
2023-06-15 14:35:00,379.75,380.22,379.73,379.9,7626.0,379.75,380.22,379.73,379.9,7626.0
2023-06-15 14:40:00,379.84,379.96,379.53,379.9,4505.0,379.84,379.96,379.53,379.9,4505.0
2023-06-15 14:45:00,379.96,380.11,379.68,379.9,5188.0,379.96,380.11,379.68,379.9,5188.0
2023-06-15 14:50:00,380.01,380.43,380.01,380.38,4239.0,380.01,380.43,380.01,380.38,4239.0
2023-06-15 14:55:00,380.4,381.2,380.28,380.75,15967.0,380.4,381.2,380.28,380.75,15967.0
2023-06-15 15:00:00,380.84,380.93,380.21,380.27,5798.0,380.84,380.93,380.21,380.27,5798.0
2023-06-15 15:05:00,380.24,380.48,379.88,380.48,5300.0,380.24,380.48,379.88,380.48,5300.0
2023-06-15 15:10:00,380.49,381.52,380.49,381.52,12592.0,380.49,381.52,380.49,381.52,12592.0
2023-06-15 15:15:00,381.64,382.06,381.57,381.83,31794.0,381.64,382.06,381.57,381.83,31794.0
2023-06-15 15:20:00,381.83,381.9,381.47,381.71,11074.0,381.83,381.9,381.47,381.71,11074.0
2023-06-15 15:25:00,381.66,382.49,381.57,382.4,21536.0,381.66,382.49,381.57,382.4,21536.0
2023-06-15 15:30:00,382.39,382.85,382.29,382.31,23391.0,382.39,382.85,382.29,382.31,23391.0
2023-06-15 15:35:00,382.28,383.05,382.23,382.97,23996.0,382.28,383.05,382.23,382.97,23996.0
2023-06-15 15:40:00,382.98,383.2,382.61,382.68,25851.0,382.98,383.2,382.61,382.68,25851.0
2023-06-15 15:45:00,382.75,383.07,382.53,382.88,23885.0,382.75,383.07,382.53,382.88,23885.0
2023-06-15 15:50:00,383.04,383.04,382.27,382.69,48929.0,383.04,383.04,382.27,382.69,48929.0
2023-06-15 15:55:00,382.62,382.74,382.25,382.56,56352.0,382.62,382.74,382.25,382.56,56352.0
2023-06-16 09:30:00,386.24,386.87,384.46,385.49,133334.0,386.24,386.87,384.46,385.49,133334.0
2023-06-16 09:35:00,385.39,385.39,384.01,384.74,12016.0,385.39,385.39,384.01,384.74,12016.0
2023-06-16 09:40:00,384.89,385.12,383.67,384.6,13634.0,384.89,385.12,383.67,384.6,13634.0
2023-06-16 09:45:00,384.26,384.79,383.39,383.98,12707.0,384.26,384.79,383.39,383.98,12707.0
2023-06-16 09:50:00,383.84,384.1,382.62,382.73,28516.0,383.84,384.1,382.62,382.73,28516.0
2023-06-16 09:55:00,382.85,383.8,382.84,383.8,6203.0,382.85,383.8,382.84,383.8,6203.0
2023-06-16 10:00:00,383.96,384.89,383.6,384.76,18233.0,383.96,384.89,383.6,384.76,18233.0
2023-06-16 10:05:00,384.74,385.06,384.39,384.75,7539.0,384.74,385.06,384.39,384.75,7539.0
2023-06-16 10:10:00,384.74,384.9,383.86,384.09,8180.0,384.74,384.9,383.86,384.09,8180.0
2023-06-16 10:15:00,384.03,384.42,383.56,384.3,11856.0,384.03,384.42,383.56,384.3,11856.0
2023-06-16 10:20:00,384.3,385.36,384.3,385.1,6309.0,384.3,385.36,384.3,385.1,6309.0
2023-06-16 10:25:00,385.16,385.64,384.88,385.5,6809.0,385.16,385.64,384.88,385.5,6809.0
2023-06-16 10:30:00,385.51,385.51,384.89,385.22,8928.0,385.51,385.51,384.89,385.22,8928.0
2023-06-16 10:35:00,385.21,385.56,384.98,384.99,5671.0,385.21,385.56,384.98,384.99,5671.0
2023-06-16 10:40:00,385.0,385.03,384.59,384.71,11983.0,385.0,385.03,384.59,384.71,11983.0
2023-06-16 10:45:00,384.6,384.67,384.13,384.36,7236.0,384.6,384.67,384.13,384.36,7236.0
2023-06-16 10:50:00,384.31,384.6,384.22,384.51,4937.0,384.31,384.6,384.22,384.51,4937.0
2023-06-16 10:55:00,384.54,384.68,384.35,384.39,3041.0,384.54,384.68,384.35,384.39,3041.0
2023-06-16 11:00:00,384.28,384.28,383.61,383.66,3210.0,384.28,384.28,383.61,383.66,3210.0
2023-06-16 11:05:00,383.55,384.08,383.55,384.0,6328.0,383.55,384.08,383.55,384.0,6328.0
2023-06-16 11:10:00,384.03,384.6,384.03,384.6,16000.0,384.03,384.6,384.03,384.6,16000.0
2023-06-16 11:15:00,384.52,384.67,384.3,384.31,4771.0,384.52,384.67,384.3,384.31,4771.0
2023-06-16 11:20:00,384.3,384.38,383.05,383.38,9870.0,384.3,384.38,383.05,383.38,9870.0
2023-06-16 11:25:00,383.38,383.47,382.48,383.26,7456.0,383.38,383.47,382.48,383.26,7456.0
2023-06-16 11:30:00,383.54,383.81,383.37,383.66,6801.0,383.54,383.81,383.37,383.66,6801.0
2023-06-16 11:35:00,383.65,383.89,383.58,383.71,4315.0,383.65,383.89,383.58,383.71,4315.0
2023-06-16 11:40:00,383.87,384.15,383.63,383.68,6337.0,383.87,384.15,383.63,383.68,6337.0
2023-06-16 11:45:00,383.68,384.07,383.5,383.52,4045.0,383.68,384.07,383.5,383.52,4045.0
2023-06-16 11:50:00,383.53,383.95,383.47,383.82,3527.0,383.53,383.95,383.47,383.82,3527.0
2023-06-16 11:55:00,383.98,384.2,383.76,383.92,6696.0,383.98,384.2,383.76,383.92,6696.0
2023-06-16 12:00:00,384.02,384.08,383.73,384.03,4909.0,384.02,384.08,383.73,384.03,4909.0
2023-06-16 12:05:00,384.01,384.01,383.76,383.92,2937.0,384.01,384.01,383.76,383.92,2937.0
2023-06-16 12:10:00,384.01,384.01,383.46,383.46,3924.0,384.01,384.01,383.46,383.46,3924.0
2023-06-16 12:15:00,383.54,383.69,383.49,383.68,1600.0,383.54,383.69,383.49,383.68,1600.0
2023-06-16 12:20:00,383.58,383.63,383.44,383.57,4206.0,383.58,383.63,383.44,383.57,4206.0
2023-06-16 12:25:00,383.64,383.92,383.64,383.87,4772.0,383.64,383.92,383.64,383.87,4772.0
2023-06-16 12:30:00,383.92,384.47,383.92,384.37,4885.0,383.92,384.47,383.92,384.37,4885.0
2023-06-16 12:35:00,384.36,384.42,384.04,384.11,9483.0,384.36,384.42,384.04,384.11,9483.0
2023-06-16 12:40:00,384.03,384.03,383.71,383.71,3200.0,384.03,384.03,383.71,383.71,3200.0
2023-06-16 12:45:00,383.66,383.98,383.66,383.68,2700.0,383.66,383.98,383.66,383.68,2700.0
2023-06-16 12:50:00,383.91,384.36,383.91,384.2,2816.0,383.91,384.36,383.91,384.2,2816.0
2023-06-16 12:55:00,384.15,384.18,383.68,383.68,6011.0,384.15,384.18,383.68,383.68,6011.0
2023-06-16 13:00:00,383.71,384.0,383.66,383.86,2746.0,383.71,384.0,383.66,383.86,2746.0
2023-06-16 13:05:00,383.71,383.88,383.41,383.53,8818.0,383.71,383.88,383.41,383.53,8818.0
2023-06-16 13:10:00,383.67,383.75,383.43,383.52,2454.0,383.67,383.75,383.43,383.52,2454.0
2023-06-16 13:15:00,383.52,383.92,383.52,383.76,3200.0,383.52,383.92,383.52,383.76,3200.0
2023-06-16 13:20:00,383.93,384.33,383.89,384.25,4928.0,383.93,384.33,383.89,384.25,4928.0
2023-06-16 13:25:00,384.26,384.41,383.97,383.97,7361.0,384.26,384.41,383.97,383.97,7361.0
2023-06-16 13:30:00,384.08,384.09,383.85,383.85,2584.0,384.08,384.09,383.85,383.85,2584.0
2023-06-16 13:35:00,383.9,383.91,383.66,383.91,3114.0,383.9,383.91,383.66,383.91,3114.0
2023-06-16 13:40:00,383.91,384.11,383.83,384.1,2901.0,383.91,384.11,383.83,384.1,2901.0
2023-06-16 13:45:00,384.05,384.05,383.55,383.6,6832.0,384.05,384.05,383.55,383.6,6832.0
2023-06-16 13:50:00,383.59,383.92,383.48,383.92,2500.0,383.59,383.92,383.48,383.92,2500.0
2023-06-16 13:55:00,384.03,384.03,383.81,383.82,5873.0,384.03,384.03,383.81,383.82,5873.0
2023-06-16 14:00:00,383.81,383.98,383.4,383.41,7647.0,383.81,383.98,383.4,383.41,7647.0
2023-06-16 14:05:00,383.37,383.94,383.28,383.89,18587.0,383.37,383.94,383.28,383.89,18587.0
2023-06-16 14:10:00,384.0,384.49,383.97,384.41,3600.0,384.0,384.49,383.97,384.41,3600.0
2023-06-16 14:15:00,384.41,384.5,383.71,383.74,8398.0,384.41,384.5,383.71,383.74,8398.0
2023-06-16 14:20:00,383.69,383.69,383.36,383.36,7894.0,383.69,383.69,383.36,383.36,7894.0
2023-06-16 14:25:00,383.33,383.33,382.64,382.72,11043.0,383.33,383.33,382.64,382.72,11043.0
2023-06-16 14:30:00,382.75,382.76,381.74,382.0,9144.0,382.75,382.76,381.74,382.0,9144.0
2023-06-16 14:35:00,381.96,382.63,381.96,382.55,3300.0,381.96,382.63,381.96,382.55,3300.0
2023-06-16 14:40:00,382.61,382.61,382.2,382.28,8008.0,382.61,382.61,382.2,382.28,8008.0
2023-06-16 14:45:00,382.3,382.66,382.28,382.5,6383.0,382.3,382.66,382.28,382.5,6383.0
2023-06-16 14:50:00,382.4,382.51,382.21,382.23,6463.0,382.4,382.51,382.21,382.23,6463.0
2023-06-16 14:55:00,382.31,382.47,382.16,382.19,6041.0,382.31,382.47,382.16,382.19,6041.0
2023-06-16 15:00:00,382.35,382.37,381.74,381.74,11584.0,382.35,382.37,381.74,381.74,11584.0
2023-06-16 15:05:00,381.73,381.74,381.19,381.58,9500.0,381.73,381.74,381.19,381.58,9500.0
2023-06-16 15:10:00,381.65,381.76,381.19,381.25,7143.0,381.65,381.76,381.19,381.25,7143.0
2023-06-16 15:15:00,381.15,381.59,381.13,381.5,6754.0,381.15,381.59,381.13,381.5,6754.0
2023-06-16 15:20:00,381.52,381.84,381.41,381.56,5323.0,381.52,381.84,381.41,381.56,5323.0
2023-06-16 15:25:00,381.43,381.43,381.05,381.17,6736.0,381.43,381.43,381.05,381.17,6736.0
2023-06-16 15:30:00,381.17,381.7,381.17,381.69,10203.0,381.17,381.7,381.17,381.69,10203.0
2023-06-16 15:35:00,381.75,382.0,381.51,381.94,8194.0,381.75,382.0,381.51,381.94,8194.0
2023-06-16 15:40:00,381.94,382.02,381.55,381.57,11799.0,381.94,382.02,381.55,381.57,11799.0
2023-06-16 15:45:00,381.6,382.09,381.6,382.08,10993.0,381.6,382.09,381.6,382.08,10993.0
2023-06-16 15:50:00,382.09,383.0,382.05,382.59,35570.0,382.09,383.0,382.05,382.59,35570.0
2023-06-16 15:55:00,382.59,383.04,382.16,383.02,88221.0,382.59,383.04,382.16,383.02,88221.0
2023-06-20 09:30:00,382.54,383.78,381.62,382.99,34586.0,382.54,383.78,381.62,382.99,34586.0
2023-06-20 09:35:00,383.03,383.57,379.68,379.68,14023.0,383.03,383.57,379.68,379.68,14023.0
2023-06-20 09:40:00,379.55,380.52,379.13,380.3,31509.0,379.55,380.52,379.13,380.3,31509.0
2023-06-20 09:45:00,380.27,380.45,379.02,380.08,21305.0,380.27,380.45,379.02,380.08,21305.0
2023-06-20 09:50:00,380.01,380.4,379.57,379.86,7871.0,380.01,380.4,379.57,379.86,7871.0
2023-06-20 09:55:00,379.71,380.41,379.53,379.98,12249.0,379.71,380.41,379.53,379.98,12249.0
2023-06-20 10:00:00,379.99,380.63,379.8,380.38,6490.0,379.99,380.63,379.8,380.38,6490.0
2023-06-20 10:05:00,380.5,381.34,380.36,381.34,5356.0,380.5,381.34,380.36,381.34,5356.0
2023-06-20 10:10:00,381.35,381.7,381.08,381.09,7230.0,381.35,381.7,381.08,381.09,7230.0
2023-06-20 10:15:00,381.0,381.01,380.2,380.2,16448.0,381.0,381.01,380.2,380.2,16448.0
2023-06-20 10:20:00,380.19,380.41,379.35,379.69,17787.0,380.19,380.41,379.35,379.69,17787.0
2023-06-20 10:25:00,379.93,380.43,379.23,380.43,7486.0,379.93,380.43,379.23,380.43,7486.0
2023-06-20 10:30:00,380.25,380.7,380.07,380.21,8582.0,380.25,380.7,380.07,380.21,8582.0
2023-06-20 10:35:00,380.35,380.35,379.14,379.31,10564.0,380.35,380.35,379.14,379.31,10564.0
2023-06-20 10:40:00,379.25,379.51,378.76,379.07,13357.0,379.25,379.51,378.76,379.07,13357.0
2023-06-20 10:45:00,379.23,379.66,379.1,379.58,6200.0,379.23,379.66,379.1,379.58,6200.0
2023-06-20 10:50:00,379.47,380.03,379.09,379.15,6249.0,379.47,380.03,379.09,379.15,6249.0
2023-06-20 10:55:00,379.2,379.47,378.98,379.17,13438.0,379.2,379.47,378.98,379.17,13438.0
2023-06-20 11:00:00,379.16,380.03,379.16,380.03,14059.0,379.16,380.03,379.16,380.03,14059.0
2023-06-20 11:05:00,379.87,380.37,379.87,380.13,8256.0,379.87,380.37,379.87,380.13,8256.0
2023-06-20 11:10:00,379.91,380.13,379.49,379.61,9954.0,379.91,380.13,379.49,379.61,9954.0
2023-06-20 11:15:00,379.44,379.44,378.91,379.0,6275.0,379.44,379.44,378.91,379.0,6275.0
2023-06-20 11:20:00,378.98,379.58,378.9,379.24,5693.0,378.98,379.58,378.9,379.24,5693.0
2023-06-20 11:25:00,379.33,379.77,379.24,379.56,6333.0,379.33,379.77,379.24,379.56,6333.0
2023-06-20 11:30:00,379.67,380.12,379.61,380.02,4061.0,379.67,380.12,379.61,380.02,4061.0
2023-06-20 11:35:00,380.1,381.25,380.08,381.03,3800.0,380.1,381.25,380.08,381.03,3800.0
2023-06-20 11:40:00,381.09,381.24,380.64,380.65,2544.0,381.09,381.24,380.64,380.65,2544.0
2023-06-20 11:45:00,380.61,381.09,380.53,380.75,6725.0,380.61,381.09,380.53,380.75,6725.0
2023-06-20 11:50:00,380.59,380.73,379.81,379.83,3328.0,380.59,380.73,379.81,379.83,3328.0
2023-06-20 11:55:00,379.8,380.14,379.63,379.81,8851.0,379.8,380.14,379.63,379.81,8851.0
2023-06-20 12:00:00,379.73,380.82,379.73,380.23,8460.0,379.73,380.82,379.73,380.23,8460.0
2023-06-20 12:05:00,380.25,380.52,379.99,380.03,48848.0,380.25,380.52,379.99,380.03,48848.0
2023-06-20 12:10:00,380.19,380.5,380.07,380.07,4888.0,380.19,380.5,380.07,380.07,4888.0
2023-06-20 12:15:00,380.13,380.14,379.74,379.77,32955.0,380.13,380.14,379.74,379.77,32955.0
2023-06-20 12:20:00,379.76,380.92,379.76,380.92,8292.0,379.76,380.92,379.76,380.92,8292.0
2023-06-20 12:25:00,380.86,381.31,380.86,381.31,11256.0,380.86,381.31,380.86,381.31,11256.0
2023-06-20 12:30:00,381.3,381.9,381.18,381.76,11088.0,381.3,381.9,381.18,381.76,11088.0
2023-06-20 12:35:00,381.79,381.82,381.11,381.73,4893.0,381.79,381.82,381.11,381.73,4893.0
2023-06-20 12:40:00,381.9,382.06,381.33,381.33,4510.0,381.9,382.06,381.33,381.33,4510.0
2023-06-20 12:45:00,381.43,381.74,381.33,381.74,2600.0,381.43,381.74,381.33,381.74,2600.0
2023-06-20 12:50:00,381.98,381.99,381.31,381.55,3990.0,381.98,381.99,381.31,381.55,3990.0
2023-06-20 12:55:00,381.54,382.48,381.54,382.23,4348.0,381.54,382.48,381.54,382.23,4348.0
2023-06-20 13:00:00,382.34,382.35,381.94,382.14,1977.0,382.34,382.35,381.94,382.14,1977.0
2023-06-20 13:05:00,382.12,382.24,381.93,382.17,3635.0,382.12,382.24,381.93,382.17,3635.0
2023-06-20 13:10:00,382.1,382.18,381.8,382.05,5968.0,382.1,382.18,381.8,382.05,5968.0
2023-06-20 13:15:00,381.96,382.17,381.81,381.81,2678.0,381.96,382.17,381.81,381.81,2678.0
2023-06-20 13:20:00,381.75,382.32,381.7,382.01,5324.0,381.75,382.32,381.7,382.01,5324.0
2023-06-20 13:25:00,381.84,381.86,381.08,381.34,1755.0,381.84,381.86,381.08,381.34,1755.0
2023-06-20 13:30:00,381.25,381.74,381.25,381.7,4522.0,381.25,381.74,381.25,381.7,4522.0
2023-06-20 13:35:00,381.79,382.04,381.62,381.89,5412.0,381.79,382.04,381.62,381.89,5412.0
2023-06-20 13:40:00,382.03,382.03,381.71,381.71,1994.0,382.03,382.03,381.71,381.71,1994.0
2023-06-20 13:45:00,381.79,382.44,381.79,382.34,2600.0,381.79,382.44,381.79,382.34,2600.0
2023-06-20 13:50:00,382.44,382.48,382.06,382.06,4149.0,382.44,382.48,382.06,382.06,4149.0
2023-06-20 13:55:00,382.13,382.13,381.5,381.5,1769.0,382.13,382.13,381.5,381.5,1769.0
2023-06-20 14:00:00,381.5,382.04,381.24,381.92,9688.0,381.5,382.04,381.24,381.92,9688.0
2023-06-20 14:05:00,381.81,381.88,381.54,381.62,3600.0,381.81,381.88,381.54,381.62,3600.0
2023-06-20 14:10:00,381.74,381.81,381.18,381.51,5216.0,381.74,381.81,381.18,381.51,5216.0
2023-06-20 14:15:00,381.36,381.49,381.17,381.47,5279.0,381.36,381.49,381.17,381.47,5279.0
2023-06-20 14:20:00,381.51,381.76,381.25,381.25,4383.0,381.51,381.76,381.25,381.25,4383.0
2023-06-20 14:25:00,381.48,381.96,381.48,381.96,2847.0,381.48,381.96,381.48,381.96,2847.0
2023-06-20 14:30:00,381.95,382.06,381.37,381.51,4343.0,381.95,382.06,381.37,381.51,4343.0
2023-06-20 14:35:00,381.55,381.64,381.07,381.07,2093.0,381.55,381.64,381.07,381.07,2093.0
2023-06-20 14:40:00,380.94,380.94,380.53,380.75,3571.0,380.94,380.94,380.53,380.75,3571.0
2023-06-20 14:45:00,380.81,381.27,380.8,381.17,3860.0,380.81,381.27,380.8,381.17,3860.0
2023-06-20 14:50:00,381.27,381.28,380.71,380.81,3439.0,381.27,381.28,380.71,380.81,3439.0
2023-06-20 14:55:00,380.88,381.2,380.85,381.17,4130.0,380.88,381.2,380.85,381.17,4130.0
2023-06-20 15:00:00,381.19,381.38,381.0,381.34,3651.0,381.19,381.38,381.0,381.34,3651.0
2023-06-20 15:05:00,381.42,381.58,381.27,381.47,5314.0,381.42,381.58,381.27,381.47,5314.0
2023-06-20 15:10:00,381.56,381.85,381.41,381.81,3560.0,381.56,381.85,381.41,381.81,3560.0
2023-06-20 15:15:00,381.91,382.5,381.91,382.5,4622.0,381.91,382.5,381.91,382.5,4622.0
2023-06-20 15:20:00,382.51,382.96,382.39,382.71,12275.0,382.51,382.96,382.39,382.71,12275.0
2023-06-20 15:25:00,382.69,382.89,382.46,382.89,5295.0,382.69,382.89,382.46,382.89,5295.0
2023-06-20 15:30:00,382.89,383.23,382.71,383.06,22664.0,382.89,383.23,382.71,383.06,22664.0
2023-06-20 15:35:00,383.01,383.12,382.88,382.89,11706.0,383.01,383.12,382.88,382.89,11706.0
2023-06-20 15:40:00,382.96,383.06,382.14,382.64,15873.0,382.96,383.06,382.14,382.64,15873.0
2023-06-20 15:45:00,382.61,383.38,382.53,383.3,19316.0,382.61,383.38,382.53,383.3,19316.0
2023-06-20 15:50:00,383.39,383.83,383.36,383.57,28860.0,383.39,383.83,383.36,383.57,28860.0
2023-06-20 15:55:00,383.57,383.82,383.24,383.48,59084.0,383.57,383.82,383.24,383.48,59084.0
2023-06-21 09:30:00,383.45,384.23,382.86,384.15,16322.0,383.45,384.23,382.86,384.15,16322.0
2023-06-21 09:35:00,384.3,385.31,384.3,384.69,2262.0,384.3,385.31,384.3,384.69,2262.0
2023-06-21 09:40:00,384.6,384.68,383.49,383.49,5814.0,384.6,384.68,383.49,383.49,5814.0
2023-06-21 09:45:00,383.89,384.16,383.17,384.15,3210.0,383.89,384.16,383.17,384.15,3210.0
2023-06-21 09:50:00,383.8,384.76,382.98,382.98,6338.0,383.8,384.76,382.98,382.98,6338.0
2023-06-21 09:55:00,383.23,383.39,382.94,383.28,4720.0,383.23,383.39,382.94,383.28,4720.0
2023-06-21 10:00:00,383.23,383.7,382.73,383.69,5425.0,383.23,383.7,382.73,383.69,5425.0
2023-06-21 10:05:00,383.41,384.23,383.19,384.03,10637.0,383.41,384.23,383.19,384.03,10637.0
2023-06-21 10:10:00,383.99,385.15,383.79,384.78,8396.0,383.99,385.15,383.79,384.78,8396.0
2023-06-21 10:15:00,384.81,385.5,384.81,385.23,15376.0,384.81,385.5,384.81,385.23,15376.0
2023-06-21 10:20:00,385.21,385.32,384.64,384.83,4347.0,385.21,385.32,384.64,384.83,4347.0
2023-06-21 10:25:00,384.86,385.04,384.31,384.46,13922.0,384.86,385.04,384.31,384.46,13922.0
2023-06-21 10:30:00,384.47,385.04,384.32,384.71,15032.0,384.47,385.04,384.32,384.71,15032.0
2023-06-21 10:35:00,384.7,384.72,384.13,384.62,3034.0,384.7,384.72,384.13,384.62,3034.0
2023-06-21 10:40:00,384.85,384.98,383.42,383.43,3800.0,384.85,384.98,383.42,383.43,3800.0
2023-06-21 10:45:00,383.15,383.15,381.73,381.92,5984.0,383.15,383.15,381.73,381.92,5984.0
2023-06-21 10:50:00,381.75,382.77,381.5,381.61,13352.0,381.75,382.77,381.5,381.61,13352.0
2023-06-21 10:55:00,381.5,381.69,381.18,381.58,6601.0,381.5,381.69,381.18,381.58,6601.0
2023-06-21 11:00:00,381.58,381.75,380.68,380.77,7684.0,381.58,381.75,380.68,380.77,7684.0
2023-06-21 11:05:00,380.8,380.8,379.82,379.94,5754.0,380.8,380.8,379.82,379.94,5754.0
2023-06-21 11:10:00,379.89,379.89,378.02,378.75,16018.0,379.89,379.89,378.02,378.75,16018.0
2023-06-21 11:15:00,378.78,379.33,378.3,379.22,6097.0,378.78,379.33,378.3,379.22,6097.0
2023-06-21 11:20:00,379.22,379.65,379.13,379.41,6825.0,379.22,379.65,379.13,379.41,6825.0
2023-06-21 11:25:00,379.41,380.13,379.3,380.13,6030.0,379.41,380.13,379.3,380.13,6030.0
2023-06-21 11:30:00,379.98,380.28,379.85,380.12,2527.0,379.98,380.28,379.85,380.12,2527.0
2023-06-21 11:35:00,380.15,380.5,380.12,380.34,3703.0,380.15,380.5,380.12,380.34,3703.0
2023-06-21 11:40:00,380.32,380.77,380.32,380.48,2344.0,380.32,380.77,380.32,380.48,2344.0
2023-06-21 11:45:00,380.35,381.53,380.35,381.31,5698.0,380.35,381.53,380.35,381.31,5698.0
2023-06-21 11:50:00,381.33,381.51,380.78,381.05,4868.0,381.33,381.51,380.78,381.05,4868.0
2023-06-21 11:55:00,381.04,381.2,380.56,380.65,3831.0,381.04,381.2,380.56,380.65,3831.0
2023-06-21 12:00:00,380.65,380.9,379.69,379.85,4803.0,380.65,380.9,379.69,379.85,4803.0
2023-06-21 12:05:00,379.93,380.75,379.54,379.54,7608.0,379.93,380.75,379.54,379.54,7608.0
2023-06-21 12:10:00,379.38,379.39,378.59,378.93,6232.0,379.38,379.39,378.59,378.93,6232.0
2023-06-21 12:15:00,378.77,379.25,378.63,379.01,3400.0,378.77,379.25,378.63,379.01,3400.0
2023-06-21 12:20:00,379.22,379.23,378.85,379.1,2300.0,379.22,379.23,378.85,379.1,2300.0
2023-06-21 12:25:00,379.13,379.62,379.02,379.62,3400.0,379.13,379.62,379.02,379.62,3400.0
2023-06-21 12:30:00,379.62,379.79,379.42,379.64,3124.0,379.62,379.79,379.42,379.64,3124.0
2023-06-21 12:35:00,379.56,379.91,379.34,379.91,2800.0,379.56,379.91,379.34,379.91,2800.0
2023-06-21 12:40:00,380.16,380.35,379.65,379.68,2711.0,380.16,380.35,379.65,379.68,2711.0
2023-06-21 12:45:00,379.65,379.66,379.18,379.22,4699.0,379.65,379.66,379.18,379.22,4699.0
2023-06-21 12:50:00,379.12,379.92,378.91,379.66,4621.0,379.12,379.92,378.91,379.66,4621.0
2023-06-21 12:55:00,379.55,379.55,379.18,379.55,1500.0,379.55,379.55,379.18,379.55,1500.0
2023-06-21 13:00:00,379.23,379.26,378.6,379.02,2403.0,379.23,379.26,378.6,379.02,2403.0
2023-06-21 13:05:00,379.17,379.26,378.69,379.03,4208.0,379.17,379.26,378.69,379.03,4208.0
2023-06-21 13:10:00,379.15,379.35,378.81,378.96,3193.0,379.15,379.35,378.81,378.96,3193.0
2023-06-21 13:15:00,378.94,379.28,378.93,378.96,2188.0,378.94,379.28,378.93,378.96,2188.0
2023-06-21 13:20:00,378.91,379.02,378.5,378.9,4773.0,378.91,379.02,378.5,378.9,4773.0
2023-06-21 13:25:00,378.82,379.47,378.82,379.34,2942.0,378.82,379.47,378.82,379.34,2942.0
2023-06-21 13:30:00,379.32,379.32,378.95,379.05,1600.0,379.32,379.32,378.95,379.05,1600.0
2023-06-21 13:35:00,379.04,379.04,378.82,378.91,3129.0,379.04,379.04,378.82,378.91,3129.0
2023-06-21 13:40:00,378.92,379.05,378.8,378.8,1800.0,378.92,379.05,378.8,378.8,1800.0
2023-06-21 13:45:00,378.77,378.99,378.65,378.93,1850.0,378.77,378.99,378.65,378.93,1850.0
2023-06-21 13:50:00,378.97,379.61,378.97,379.49,3311.0,378.97,379.61,378.97,379.49,3311.0
2023-06-21 13:55:00,379.5,379.77,379.4,379.72,1925.0,379.5,379.77,379.4,379.72,1925.0
2023-06-21 14:00:00,379.71,379.85,379.62,379.85,1803.0,379.71,379.85,379.62,379.85,1803.0
2023-06-21 14:05:00,379.91,380.08,379.76,380.01,1688.0,379.91,380.08,379.76,380.01,1688.0
2023-06-21 14:10:00,380.0,380.27,379.87,380.27,1600.0,380.0,380.27,379.87,380.27,1600.0
2023-06-21 14:15:00,380.52,380.8,380.51,380.8,1400.0,380.52,380.8,380.51,380.8,1400.0
2023-06-21 14:20:00,380.56,380.59,380.43,380.47,1900.0,380.56,380.59,380.43,380.47,1900.0
2023-06-21 14:25:00,380.38,380.76,380.34,380.63,1300.0,380.38,380.76,380.34,380.63,1300.0
2023-06-21 14:30:00,380.7,380.97,380.49,380.67,6766.0,380.7,380.97,380.49,380.67,6766.0
2023-06-21 14:35:00,380.48,380.48,380.43,380.46,522.0,380.48,380.48,380.43,380.46,522.0
2023-06-21 14:40:00,380.38,380.61,380.22,380.31,1775.0,380.38,380.61,380.22,380.31,1775.0
2023-06-21 14:45:00,380.43,380.44,379.94,380.03,3347.0,380.43,380.44,379.94,380.03,3347.0
2023-06-21 14:50:00,380.15,380.39,379.99,380.29,2010.0,380.15,380.39,379.99,380.29,2010.0
2023-06-21 14:55:00,380.23,380.34,380.06,380.29,1800.0,380.23,380.34,380.06,380.29,1800.0
2023-06-21 15:00:00,380.26,380.39,380.09,380.19,4489.0,380.26,380.39,380.09,380.19,4489.0
2023-06-21 15:05:00,380.22,380.22,379.38,379.6,7753.0,380.22,380.22,379.38,379.6,7753.0
2023-06-21 15:10:00,379.67,380.53,379.53,380.5,3788.0,379.67,380.53,379.53,380.5,3788.0
2023-06-21 15:15:00,380.62,380.76,380.34,380.76,3946.0,380.62,380.76,380.34,380.76,3946.0
2023-06-21 15:20:00,380.82,380.84,379.96,379.96,3536.0,380.82,380.84,379.96,379.96,3536.0
2023-06-21 15:25:00,379.97,380.2,379.96,380.19,2156.0,379.97,380.2,379.96,380.19,2156.0
2023-06-21 15:30:00,380.11,380.17,379.38,379.5,8472.0,380.11,380.17,379.38,379.5,8472.0
2023-06-21 15:35:00,379.5,379.51,379.0,379.12,5405.0,379.5,379.51,379.0,379.12,5405.0
2023-06-21 15:40:00,379.13,379.6,379.11,379.5,7484.0,379.13,379.6,379.11,379.5,7484.0
2023-06-21 15:45:00,379.4,379.43,379.06,379.17,8295.0,379.4,379.43,379.06,379.17,8295.0
2023-06-21 15:50:00,379.14,379.84,378.41,379.7,19038.0,379.14,379.84,378.41,379.7,19038.0
2023-06-21 15:55:00,379.62,379.7,378.53,378.94,41992.0,379.62,379.7,378.53,378.94,41992.0
2023-06-22 09:30:00,376.43,378.48,375.99,378.22,14311.0,376.43,378.48,375.99,378.22,14311.0
2023-06-22 09:35:00,378.18,378.47,377.31,377.62,4633.0,378.18,378.47,377.31,377.62,4633.0
2023-06-22 09:40:00,377.42,377.51,376.56,377.19,2894.0,377.42,377.51,376.56,377.19,2894.0
2023-06-22 09:45:00,377.5,377.63,376.14,376.56,2645.0,377.5,377.63,376.14,376.56,2645.0
2023-06-22 09:50:00,376.91,377.81,376.85,377.52,3960.0,376.91,377.81,376.85,377.52,3960.0
2023-06-22 09:55:00,377.51,377.9,377.12,377.14,4273.0,377.51,377.9,377.12,377.14,4273.0
2023-06-22 10:00:00,377.28,377.32,376.96,377.16,2755.0,377.28,377.32,376.96,377.16,2755.0
2023-06-22 10:05:00,377.06,377.06,376.15,376.47,9344.0,377.06,377.06,376.15,376.47,9344.0
2023-06-22 10:10:00,376.52,377.8,376.5,377.64,10756.0,376.52,377.8,376.5,377.64,10756.0
2023-06-22 10:15:00,377.66,377.74,377.18,377.61,6982.0,377.66,377.74,377.18,377.61,6982.0
2023-06-22 10:20:00,377.35,377.54,377.05,377.05,2511.0,377.35,377.54,377.05,377.05,2511.0
2023-06-22 10:25:00,377.09,377.74,377.08,377.21,17511.0,377.09,377.74,377.08,377.21,17511.0
2023-06-22 10:30:00,377.25,377.68,376.87,376.87,6089.0,377.25,377.68,376.87,376.87,6089.0
2023-06-22 10:35:00,377.01,377.02,376.63,376.93,4851.0,377.01,377.02,376.63,376.93,4851.0
2023-06-22 10:40:00,376.91,377.08,376.45,377.08,5940.0,376.91,377.08,376.45,377.08,5940.0
2023-06-22 10:45:00,377.22,377.5,376.86,377.5,3091.0,377.22,377.5,376.86,377.5,3091.0
2023-06-22 10:50:00,377.64,377.64,377.06,377.19,3394.0,377.64,377.64,377.06,377.19,3394.0
2023-06-22 10:55:00,377.03,377.68,376.97,377.31,11074.0,377.03,377.68,376.97,377.31,11074.0
2023-06-22 11:00:00,377.55,377.92,377.11,377.87,18391.0,377.55,377.92,377.11,377.87,18391.0
2023-06-22 11:05:00,377.92,378.65,377.91,378.52,3817.0,377.92,378.65,377.91,378.52,3817.0
2023-06-22 11:10:00,378.54,378.8,378.36,378.52,4417.0,378.54,378.8,378.36,378.52,4417.0
2023-06-22 11:15:00,378.33,379.12,378.23,379.12,2428.0,378.33,379.12,378.23,379.12,2428.0
2023-06-22 11:20:00,379.13,379.42,378.79,378.9,5232.0,379.13,379.42,378.79,378.9,5232.0
2023-06-22 11:25:00,378.96,378.96,378.06,378.16,6410.0,378.96,378.96,378.06,378.16,6410.0
2023-06-22 11:30:00,378.35,379.03,378.32,378.93,4235.0,378.35,379.03,378.32,378.93,4235.0
2023-06-22 11:35:00,379.05,379.21,378.66,378.78,5071.0,379.05,379.21,378.66,378.78,5071.0
2023-06-22 11:40:00,378.92,379.15,378.79,378.88,4781.0,378.92,379.15,378.79,378.88,4781.0
2023-06-22 11:45:00,379.0,379.0,378.78,378.98,8562.0,379.0,379.0,378.78,378.98,8562.0
2023-06-22 11:50:00,379.0,379.04,378.22,378.22,11780.0,379.0,379.04,378.22,378.22,11780.0
2023-06-22 11:55:00,378.2,378.22,377.79,377.93,2387.0,378.2,378.22,377.79,377.93,2387.0
2023-06-22 12:00:00,377.95,377.95,377.33,377.62,3910.0,377.95,377.95,377.33,377.62,3910.0
2023-06-22 12:05:00,377.63,377.88,377.49,377.86,2565.0,377.63,377.88,377.49,377.86,2565.0
2023-06-22 12:10:00,377.86,377.91,377.59,377.79,3398.0,377.86,377.91,377.59,377.79,3398.0
2023-06-22 12:15:00,377.81,377.85,377.26,377.26,5632.0,377.81,377.85,377.26,377.26,5632.0
2023-06-22 12:20:00,377.21,378.0,377.21,377.96,3849.0,377.21,378.0,377.21,377.96,3849.0
2023-06-22 12:25:00,378.03,378.03,377.43,377.96,2542.0,378.03,378.03,377.43,377.96,2542.0
2023-06-22 12:30:00,377.97,378.38,377.97,378.11,1838.0,377.97,378.38,377.97,378.11,1838.0
2023-06-22 12:35:00,378.17,378.37,378.16,378.25,2491.0,378.17,378.37,378.16,378.25,2491.0
2023-06-22 12:40:00,378.33,378.9,378.29,378.8,4096.0,378.33,378.9,378.29,378.8,4096.0
2023-06-22 12:45:00,378.87,378.87,378.55,378.67,3401.0,378.87,378.87,378.55,378.67,3401.0
2023-06-22 12:50:00,378.69,378.8,378.28,378.28,2309.0,378.69,378.8,378.28,378.28,2309.0
2023-06-22 12:55:00,378.44,378.47,378.14,378.21,9735.0,378.44,378.47,378.14,378.21,9735.0
2023-06-22 13:00:00,378.14,378.14,377.11,377.18,3840.0,378.14,378.14,377.11,377.18,3840.0
2023-06-22 13:05:00,377.03,377.43,377.02,377.23,3602.0,377.03,377.43,377.02,377.23,3602.0
2023-06-22 13:10:00,377.25,377.45,377.25,377.45,1600.0,377.25,377.45,377.25,377.45,1600.0
2023-06-22 13:15:00,377.27,377.29,376.96,377.29,1422.0,377.27,377.29,376.96,377.29,1422.0
2023-06-22 13:20:00,377.28,377.28,377.02,377.28,1838.0,377.28,377.28,377.02,377.28,1838.0
2023-06-22 13:25:00,377.35,377.35,377.17,377.34,827.0,377.35,377.35,377.17,377.34,827.0
2023-06-22 13:30:00,377.19,377.19,377.0,377.01,898.0,377.19,377.19,377.0,377.01,898.0
2023-06-22 13:35:00,377.1,377.11,376.82,377.06,1520.0,377.1,377.11,376.82,377.06,1520.0
2023-06-22 13:40:00,377.43,377.43,377.06,377.1,1157.0,377.43,377.43,377.06,377.1,1157.0
2023-06-22 13:45:00,377.15,377.2,376.9,377.16,2694.0,377.15,377.2,376.9,377.16,2694.0
2023-06-22 13:50:00,377.12,377.23,377.12,377.23,500.0,377.12,377.23,377.12,377.23,500.0
2023-06-22 13:55:00,377.09,377.53,377.01,377.53,2335.0,377.09,377.53,377.01,377.53,2335.0
2023-06-22 14:00:00,377.47,377.6,377.29,377.36,2586.0,377.47,377.6,377.29,377.36,2586.0
2023-06-22 14:05:00,377.36,377.36,376.99,377.0,2322.0,377.36,377.36,376.99,377.0,2322.0
2023-06-22 14:10:00,377.0,377.33,376.99,377.18,1741.0,377.0,377.33,376.99,377.18,1741.0
2023-06-22 14:15:00,377.17,377.3,377.1,377.3,1400.0,377.17,377.3,377.1,377.3,1400.0
2023-06-22 14:20:00,377.35,377.44,377.26,377.39,1754.0,377.35,377.44,377.26,377.39,1754.0
2023-06-22 14:25:00,377.26,377.51,377.18,377.51,1847.0,377.26,377.51,377.18,377.51,1847.0
2023-06-22 14:30:00,377.39,377.89,377.32,377.56,2203.0,377.39,377.89,377.32,377.56,2203.0
2023-06-22 14:35:00,377.44,377.51,377.27,377.33,1800.0,377.44,377.51,377.27,377.33,1800.0
2023-06-22 14:40:00,377.38,377.52,377.31,377.5,2357.0,377.38,377.52,377.31,377.5,2357.0
2023-06-22 14:45:00,377.5,377.76,377.45,377.59,3313.0,377.5,377.76,377.45,377.59,3313.0
2023-06-22 14:50:00,377.67,377.81,377.62,377.69,3737.0,377.67,377.81,377.62,377.69,3737.0
2023-06-22 14:55:00,377.89,377.9,377.61,377.7,1899.0,377.89,377.9,377.61,377.7,1899.0
2023-06-22 15:00:00,377.66,378.26,377.66,378.15,3438.0,377.66,378.26,377.66,378.15,3438.0
2023-06-22 15:05:00,378.2,378.6,378.05,378.49,5361.0,378.2,378.6,378.05,378.49,5361.0
2023-06-22 15:10:00,378.56,378.66,378.37,378.61,2316.0,378.56,378.66,378.37,378.61,2316.0
2023-06-22 15:15:00,378.79,378.84,378.04,378.12,5482.0,378.79,378.84,378.04,378.12,5482.0
2023-06-22 15:20:00,378.19,378.27,377.73,377.91,2460.0,378.19,378.27,377.73,377.91,2460.0
2023-06-22 15:25:00,377.89,378.15,377.74,377.8,7541.0,377.89,378.15,377.74,377.8,7541.0
2023-06-22 15:30:00,377.65,377.72,377.26,377.57,4578.0,377.65,377.72,377.26,377.57,4578.0
2023-06-22 15:35:00,377.51,377.77,377.37,377.77,3964.0,377.51,377.77,377.37,377.77,3964.0
2023-06-22 15:40:00,377.9,378.03,377.76,377.99,8990.0,377.9,378.03,377.76,377.99,8990.0
2023-06-22 15:45:00,377.99,378.06,377.73,377.78,13864.0,377.99,378.06,377.73,377.78,13864.0
2023-06-22 15:50:00,377.53,378.09,377.53,378.0,14672.0,377.53,378.09,377.53,378.0,14672.0
2023-06-22 15:55:00,378.06,378.07,377.72,377.91,32788.0,378.06,378.07,377.72,377.91,32788.0
2023-06-23 09:30:00,374.35,374.54,372.46,373.83,22173.0,374.35,374.54,372.46,373.83,22173.0
2023-06-23 09:35:00,373.8,373.89,372.59,373.7,11298.0,373.8,373.89,372.59,373.7,11298.0
2023-06-23 09:40:00,373.69,374.08,372.7,373.2,16325.0,373.69,374.08,372.7,373.2,16325.0
2023-06-23 09:45:00,373.36,374.44,372.74,374.03,9566.0,373.36,374.44,372.74,374.03,9566.0
2023-06-23 09:50:00,374.03,375.08,374.02,374.85,8042.0,374.03,375.08,374.02,374.85,8042.0
2023-06-23 09:55:00,374.94,375.02,374.0,374.01,14562.0,374.94,375.02,374.0,374.01,14562.0
2023-06-23 10:00:00,374.0,374.21,373.52,373.78,10238.0,374.0,374.21,373.52,373.78,10238.0
2023-06-23 10:05:00,373.81,374.14,373.0,373.76,13142.0,373.81,374.14,373.0,373.76,13142.0
2023-06-23 10:10:00,373.74,374.27,373.51,373.87,13798.0,373.74,374.27,373.51,373.87,13798.0
2023-06-23 10:15:00,373.99,374.9,373.99,374.75,8464.0,373.99,374.9,373.99,374.75,8464.0
2023-06-23 10:20:00,374.83,375.26,374.3,375.18,4904.0,374.83,375.26,374.3,375.18,4904.0
2023-06-23 10:25:00,375.25,375.53,374.82,375.48,6779.0,375.25,375.53,374.82,375.48,6779.0
2023-06-23 10:30:00,375.5,375.81,374.83,375.29,10745.0,375.5,375.81,374.83,375.29,10745.0
2023-06-23 10:35:00,375.29,375.46,375.08,375.38,16922.0,375.29,375.46,375.08,375.38,16922.0
2023-06-23 10:40:00,375.39,375.39,374.94,375.35,7507.0,375.39,375.39,374.94,375.35,7507.0
2023-06-23 10:45:00,375.35,375.65,374.71,374.84,7775.0,375.35,375.65,374.71,374.84,7775.0
2023-06-23 10:50:00,374.84,375.26,374.81,374.97,5668.0,374.84,375.26,374.81,374.97,5668.0
2023-06-23 10:55:00,374.97,375.67,374.74,375.6,4902.0,374.97,375.67,374.74,375.6,4902.0
2023-06-23 11:00:00,375.74,376.12,375.74,376.05,5250.0,375.74,376.12,375.74,376.05,5250.0
2023-06-23 11:05:00,375.95,376.3,375.82,376.02,5899.0,375.95,376.3,375.82,376.02,5899.0
2023-06-23 11:10:00,376.13,376.13,375.38,375.69,5917.0,376.13,376.13,375.38,375.69,5917.0
2023-06-23 11:15:00,375.75,375.92,375.23,375.55,6320.0,375.75,375.92,375.23,375.55,6320.0
2023-06-23 11:20:00,375.55,375.57,374.84,374.84,9424.0,375.55,375.57,374.84,374.84,9424.0
2023-06-23 11:25:00,374.61,374.67,374.08,374.32,11006.0,374.61,374.67,374.08,374.32,11006.0
2023-06-23 11:30:00,374.38,374.75,374.07,374.09,4171.0,374.38,374.75,374.07,374.09,4171.0
2023-06-23 11:35:00,374.08,374.87,373.94,374.65,11501.0,374.08,374.87,373.94,374.65,11501.0
2023-06-23 11:40:00,374.56,375.15,374.38,375.08,9267.0,374.56,375.15,374.38,375.08,9267.0
2023-06-23 11:45:00,375.23,375.39,374.93,375.01,5799.0,375.23,375.39,374.93,375.01,5799.0
2023-06-23 11:50:00,375.11,375.16,374.76,374.95,4206.0,375.11,375.16,374.76,374.95,4206.0
2023-06-23 11:55:00,374.81,375.04,374.65,374.9,4821.0,374.81,375.04,374.65,374.9,4821.0
2023-06-23 12:00:00,374.9,375.21,374.71,374.71,4920.0,374.9,375.21,374.71,374.71,4920.0
2023-06-23 12:05:00,374.71,374.97,374.71,374.83,5535.0,374.71,374.97,374.71,374.83,5535.0
2023-06-23 12:10:00,374.86,375.07,374.78,374.92,2516.0,374.86,375.07,374.78,374.92,2516.0
2023-06-23 12:15:00,375.13,375.62,375.13,375.49,6100.0,375.13,375.62,375.13,375.49,6100.0
2023-06-23 12:20:00,375.4,375.62,375.03,375.53,17044.0,375.4,375.62,375.03,375.53,17044.0
2023-06-23 12:25:00,375.51,375.75,375.49,375.67,2740.0,375.51,375.75,375.49,375.67,2740.0
2023-06-23 12:30:00,375.58,376.1,375.57,376.0,5187.0,375.58,376.1,375.57,376.0,5187.0
2023-06-23 12:35:00,375.78,375.78,375.75,375.75,489.0,375.78,375.78,375.75,375.75,489.0
2023-06-23 12:40:00,375.76,375.99,375.71,375.9,1944.0,375.76,375.99,375.71,375.9,1944.0
2023-06-23 12:45:00,375.86,376.16,375.81,376.1,4093.0,375.86,376.16,375.81,376.1,4093.0
2023-06-23 12:50:00,376.12,376.2,375.94,375.96,4001.0,376.12,376.2,375.94,375.96,4001.0
2023-06-23 12:55:00,375.94,376.5,375.87,376.49,3075.0,375.94,376.5,375.87,376.49,3075.0
2023-06-23 13:00:00,376.55,376.66,375.98,375.98,2900.0,376.55,376.66,375.98,375.98,2900.0
2023-06-23 13:05:00,376.04,376.15,375.88,375.98,5717.0,376.04,376.15,375.88,375.98,5717.0
2023-06-23 13:10:00,375.93,376.08,375.82,375.92,16540.0,375.93,376.08,375.82,375.92,16540.0
2023-06-23 13:15:00,375.9,376.03,375.71,376.03,3000.0,375.9,376.03,375.71,376.03,3000.0
2023-06-23 13:20:00,376.01,376.01,375.59,375.82,3306.0,376.01,376.01,375.59,375.82,3306.0
2023-06-23 13:25:00,375.82,375.82,375.66,375.77,4237.0,375.82,375.82,375.66,375.77,4237.0
2023-06-23 13:30:00,375.83,376.0,375.83,376.0,2777.0,375.83,376.0,375.83,376.0,2777.0
2023-06-23 13:35:00,376.06,376.71,376.06,376.7,2200.0,376.06,376.71,376.06,376.7,2200.0
2023-06-23 13:40:00,376.7,376.9,376.39,376.9,8645.0,376.7,376.9,376.39,376.9,8645.0
2023-06-23 13:45:00,376.8,377.25,376.71,377.12,2515.0,376.8,377.25,376.71,377.12,2515.0
2023-06-23 13:50:00,377.06,377.24,376.82,377.24,4662.0,377.06,377.24,376.82,377.24,4662.0
2023-06-23 13:55:00,377.09,377.3,376.99,377.07,2628.0,377.09,377.3,376.99,377.07,2628.0
2023-06-23 14:00:00,377.11,377.12,376.64,376.66,2486.0,377.11,377.12,376.64,376.66,2486.0
2023-06-23 14:05:00,376.64,376.67,376.26,376.29,3600.0,376.64,376.67,376.26,376.29,3600.0
2023-06-23 14:10:00,376.31,376.31,375.7,375.8,11481.0,376.31,376.31,375.7,375.8,11481.0
2023-06-23 14:15:00,375.62,375.7,375.39,375.39,2406.0,375.62,375.7,375.39,375.39,2406.0
2023-06-23 14:20:00,375.39,375.52,375.34,375.38,6920.0,375.39,375.52,375.34,375.38,6920.0
2023-06-23 14:25:00,375.37,375.4,374.69,375.34,15152.0,375.37,375.4,374.69,375.34,15152.0
2023-06-23 14:30:00,375.27,375.97,375.21,375.48,5640.0,375.27,375.97,375.21,375.48,5640.0
2023-06-23 14:35:00,375.68,375.68,375.06,375.06,2028.0,375.68,375.68,375.06,375.06,2028.0
2023-06-23 14:40:00,375.17,375.42,375.03,375.06,4268.0,375.17,375.42,375.03,375.06,4268.0
2023-06-23 14:45:00,375.12,375.13,374.73,374.77,4415.0,375.12,375.13,374.73,374.77,4415.0
2023-06-23 14:50:00,374.69,374.83,374.42,374.6,2743.0,374.69,374.83,374.42,374.6,2743.0
2023-06-23 14:55:00,374.6,374.6,374.2,374.32,4156.0,374.6,374.6,374.2,374.32,4156.0
2023-06-23 15:00:00,374.27,374.27,373.82,373.82,14010.0,374.27,374.27,373.82,373.82,14010.0
2023-06-23 15:05:00,373.88,374.19,373.84,374.15,11588.0,373.88,374.19,373.84,374.15,11588.0
2023-06-23 15:10:00,374.2,374.25,373.94,374.09,6669.0,374.2,374.25,373.94,374.09,6669.0
2023-06-23 15:15:00,374.19,374.19,373.62,373.62,7725.0,374.19,374.19,373.62,373.62,7725.0
2023-06-23 15:20:00,373.62,374.2,373.62,374.01,4289.0,373.62,374.2,373.62,374.01,4289.0
2023-06-23 15:25:00,374.28,374.6,374.13,374.51,3712.0,374.28,374.6,374.13,374.51,3712.0
2023-06-23 15:30:00,374.64,374.78,374.02,374.1,7651.0,374.64,374.78,374.02,374.1,7651.0
2023-06-23 15:35:00,374.03,374.35,374.02,374.13,5748.0,374.03,374.35,374.02,374.13,5748.0
2023-06-23 15:40:00,374.07,374.6,374.03,374.58,9011.0,374.07,374.6,374.03,374.58,9011.0
2023-06-23 15:45:00,374.81,374.81,374.42,374.43,8119.0,374.81,374.81,374.42,374.43,8119.0
2023-06-23 15:50:00,374.42,374.42,372.91,373.67,58206.0,374.42,374.42,372.91,373.67,58206.0
2023-06-23 15:55:00,373.75,374.9,373.75,374.25,56579.0,373.75,374.9,373.75,374.25,56579.0
2023-06-26 09:30:00,377.31,377.31,375.36,375.77,28011.0,377.31,377.31,375.36,375.77,28011.0
2023-06-26 09:35:00,375.73,376.11,375.05,375.61,8257.0,375.73,376.11,375.05,375.61,8257.0
2023-06-26 09:40:00,375.62,375.97,375.02,375.39,6975.0,375.62,375.97,375.02,375.39,6975.0
2023-06-26 09:45:00,375.47,376.22,375.28,376.1,22620.0,375.47,376.22,375.28,376.1,22620.0
2023-06-26 09:50:00,376.12,378.29,376.11,376.73,8186.0,376.12,378.29,376.11,376.73,8186.0
2023-06-26 09:55:00,376.79,376.99,376.39,376.52,7276.0,376.79,376.99,376.39,376.52,7276.0
2023-06-26 10:00:00,376.54,376.54,376.07,376.19,4218.0,376.54,376.54,376.07,376.19,4218.0
2023-06-26 10:05:00,376.44,376.8,376.36,376.56,5089.0,376.44,376.8,376.36,376.56,5089.0
2023-06-26 10:10:00,376.39,376.39,375.81,376.3,4135.0,376.39,376.39,375.81,376.3,4135.0
2023-06-26 10:15:00,376.43,376.79,376.26,376.41,5916.0,376.43,376.79,376.26,376.41,5916.0
2023-06-26 10:20:00,376.27,376.44,375.98,376.18,6167.0,376.27,376.44,375.98,376.18,6167.0
2023-06-26 10:25:00,375.98,376.34,375.94,376.08,6828.0,375.98,376.34,375.94,376.08,6828.0
2023-06-26 10:30:00,376.06,376.16,375.78,376.11,4901.0,376.06,376.16,375.78,376.11,4901.0
2023-06-26 10:35:00,376.11,376.45,375.71,375.71,4404.0,376.11,376.45,375.71,375.71,4404.0
2023-06-26 10:40:00,375.69,375.69,375.23,375.54,5505.0,375.69,375.69,375.23,375.54,5505.0
2023-06-26 10:45:00,375.66,376.74,375.55,376.6,5212.0,375.66,376.74,375.55,376.6,5212.0
2023-06-26 10:50:00,376.79,376.84,375.67,375.7,9285.0,376.79,376.84,375.67,375.7,9285.0
2023-06-26 10:55:00,375.78,375.81,375.38,375.59,8765.0,375.78,375.81,375.38,375.59,8765.0
2023-06-26 11:00:00,375.6,375.7,375.39,375.54,14483.0,375.6,375.7,375.39,375.54,14483.0
2023-06-26 11:05:00,375.4,375.69,375.22,375.61,3988.0,375.4,375.69,375.22,375.61,3988.0
2023-06-26 11:10:00,375.61,375.7,375.51,375.55,1800.0,375.61,375.7,375.51,375.55,1800.0
2023-06-26 11:15:00,375.67,375.82,375.19,375.19,7399.0,375.67,375.82,375.19,375.19,7399.0
2023-06-26 11:20:00,375.2,375.67,375.11,375.53,9096.0,375.2,375.67,375.11,375.53,9096.0
2023-06-26 11:25:00,375.65,376.1,375.51,375.65,12136.0,375.65,376.1,375.51,375.65,12136.0
2023-06-26 11:30:00,375.67,376.44,375.56,376.12,3048.0,375.67,376.44,375.56,376.12,3048.0
2023-06-26 11:35:00,376.11,376.89,376.11,376.67,5194.0,376.11,376.89,376.11,376.67,5194.0
2023-06-26 11:40:00,376.63,376.63,375.8,375.94,4333.0,376.63,376.63,375.8,375.94,4333.0
2023-06-26 11:45:00,375.96,376.59,375.9,376.49,2115.0,375.96,376.59,375.9,376.49,2115.0
2023-06-26 11:50:00,376.46,377.41,376.46,377.16,5437.0,376.46,377.41,376.46,377.16,5437.0
2023-06-26 11:55:00,377.2,378.13,377.18,378.13,5379.0,377.2,378.13,377.18,378.13,5379.0
2023-06-26 12:00:00,378.06,378.14,377.6,377.61,5200.0,378.06,378.14,377.6,377.61,5200.0
2023-06-26 12:05:00,377.53,377.53,376.59,376.64,11629.0,377.53,377.53,376.59,376.64,11629.0
2023-06-26 12:10:00,376.51,376.62,376.17,376.62,4500.0,376.51,376.62,376.17,376.62,4500.0
2023-06-26 12:15:00,376.66,377.21,376.63,376.99,4032.0,376.66,377.21,376.63,376.99,4032.0
2023-06-26 12:20:00,377.02,377.67,376.83,377.67,4082.0,377.02,377.67,376.83,377.67,4082.0
2023-06-26 12:25:00,377.54,377.69,377.27,377.28,2000.0,377.54,377.69,377.27,377.28,2000.0
2023-06-26 12:30:00,377.21,377.39,376.89,377.39,5240.0,377.21,377.39,376.89,377.39,5240.0
2023-06-26 12:35:00,377.66,377.66,377.16,377.49,4635.0,377.66,377.66,377.16,377.49,4635.0
2023-06-26 12:40:00,377.4,377.41,376.1,376.43,7682.0,377.4,377.41,376.1,376.43,7682.0
2023-06-26 12:45:00,376.25,377.06,376.25,377.06,4261.0,376.25,377.06,376.25,377.06,4261.0
2023-06-26 12:50:00,377.28,377.28,376.8,376.8,700.0,377.28,377.28,376.8,376.8,700.0
2023-06-26 12:55:00,376.97,376.97,376.79,376.92,2345.0,376.97,376.97,376.79,376.92,2345.0
2023-06-26 13:00:00,377.05,377.44,377.05,377.41,1549.0,377.05,377.44,377.05,377.41,1549.0
2023-06-26 13:05:00,377.47,377.47,376.82,376.98,3736.0,377.47,377.47,376.82,376.98,3736.0
2023-06-26 13:10:00,376.83,377.18,376.75,376.97,3471.0,376.83,377.18,376.75,376.97,3471.0
2023-06-26 13:15:00,377.11,377.11,376.84,376.94,2300.0,377.11,377.11,376.84,376.94,2300.0
2023-06-26 13:20:00,376.87,376.87,376.53,376.62,3542.0,376.87,376.87,376.53,376.62,3542.0
2023-06-26 13:25:00,376.53,376.94,376.5,376.92,3162.0,376.53,376.94,376.5,376.92,3162.0
2023-06-26 13:30:00,376.97,376.97,376.48,376.49,2600.0,376.97,376.97,376.48,376.49,2600.0
2023-06-26 13:35:00,376.56,376.8,376.12,376.5,4296.0,376.56,376.8,376.12,376.5,4296.0
2023-06-26 13:40:00,376.59,376.84,376.29,376.29,1000.0,376.59,376.84,376.29,376.29,1000.0
2023-06-26 13:45:00,376.34,376.66,376.34,376.46,1400.0,376.34,376.66,376.34,376.46,1400.0
2023-06-26 13:50:00,376.53,376.74,376.11,376.11,2087.0,376.53,376.74,376.11,376.11,2087.0
2023-06-26 13:55:00,376.23,376.5,376.23,376.37,16541.0,376.23,376.5,376.23,376.37,16541.0
2023-06-26 14:00:00,376.36,376.91,376.22,376.91,2257.0,376.36,376.91,376.22,376.91,2257.0
2023-06-26 14:05:00,376.88,376.9,376.49,376.58,2521.0,376.88,376.9,376.49,376.58,2521.0
2023-06-26 14:10:00,376.84,377.04,376.73,376.8,2500.0,376.84,377.04,376.73,376.8,2500.0
2023-06-26 14:15:00,376.67,376.83,376.61,376.74,800.0,376.67,376.83,376.61,376.74,800.0
2023-06-26 14:20:00,376.63,376.96,376.63,376.63,2500.0,376.63,376.96,376.63,376.63,2500.0
2023-06-26 14:25:00,376.63,376.8,376.28,376.38,6459.0,376.63,376.8,376.28,376.38,6459.0
2023-06-26 14:30:00,376.48,376.63,376.36,376.59,4620.0,376.48,376.63,376.36,376.59,4620.0
2023-06-26 14:35:00,376.46,376.64,376.32,376.48,3584.0,376.46,376.64,376.32,376.48,3584.0
2023-06-26 14:40:00,376.36,376.66,376.36,376.66,1920.0,376.36,376.66,376.36,376.66,1920.0
2023-06-26 14:45:00,376.46,377.0,376.38,377.0,7347.0,376.46,377.0,376.38,377.0,7347.0
2023-06-26 14:50:00,377.08,377.08,376.79,376.82,2068.0,377.08,377.08,376.79,376.82,2068.0
2023-06-26 14:55:00,376.86,376.86,376.59,376.67,1700.0,376.86,376.86,376.59,376.67,1700.0
2023-06-26 15:00:00,376.78,377.11,376.78,376.94,900.0,376.78,377.11,376.78,376.94,900.0
2023-06-26 15:05:00,376.98,376.99,376.83,376.9,2650.0,376.98,376.99,376.83,376.9,2650.0
2023-06-26 15:10:00,376.82,377.42,376.75,377.26,2237.0,376.82,377.42,376.75,377.26,2237.0
2023-06-26 15:15:00,377.24,377.24,376.84,377.03,3014.0,377.24,377.24,376.84,377.03,3014.0
2023-06-26 15:20:00,377.03,377.2,376.74,377.16,5308.0,377.03,377.2,376.74,377.16,5308.0
2023-06-26 15:25:00,377.24,377.61,377.24,377.5,2028.0,377.24,377.61,377.24,377.5,2028.0
2023-06-26 15:30:00,377.43,377.56,377.13,377.37,3220.0,377.43,377.56,377.13,377.37,3220.0
2023-06-26 15:35:00,377.37,377.44,377.13,377.13,4563.0,377.37,377.44,377.13,377.13,4563.0
2023-06-26 15:40:00,377.28,377.34,376.15,376.21,8113.0,377.28,377.34,376.15,376.21,8113.0
2023-06-26 15:45:00,376.25,376.33,375.39,375.42,13426.0,376.25,376.33,375.39,375.42,13426.0
2023-06-26 15:50:00,375.39,375.48,374.11,374.27,24787.0,375.39,375.48,374.11,374.27,24787.0
2023-06-26 15:55:00,374.14,374.34,373.47,373.77,69604.0,374.14,374.34,373.47,373.77,69604.0
2023-06-27 09:30:00,375.29,376.53,374.84,376.38,22250.0,375.29,376.53,374.84,376.38,22250.0
2023-06-27 09:35:00,376.5,376.8,376.0,376.37,7524.0,376.5,376.8,376.0,376.37,7524.0
2023-06-27 09:40:00,376.36,376.36,375.72,375.88,1841.0,376.36,376.36,375.72,375.88,1841.0
2023-06-27 09:45:00,376.16,376.31,375.72,375.91,2412.0,376.16,376.31,375.72,375.91,2412.0
2023-06-27 09:50:00,376.31,376.55,375.44,375.44,4627.0,376.31,376.55,375.44,375.44,4627.0
2023-06-27 09:55:00,376.15,376.15,375.0,375.31,4574.0,376.15,376.15,375.0,375.31,4574.0
2023-06-27 10:00:00,376.0,376.36,375.57,376.27,4240.0,376.0,376.36,375.57,376.27,4240.0
2023-06-27 10:05:00,376.31,376.32,375.35,375.81,4745.0,376.31,376.32,375.35,375.81,4745.0
2023-06-27 10:10:00,375.54,375.67,374.8,375.48,4914.0,375.54,375.67,374.8,375.48,4914.0
2023-06-27 10:15:00,375.45,375.6,375.17,375.25,1449.0,375.45,375.6,375.17,375.25,1449.0
2023-06-27 10:20:00,374.98,375.69,374.97,375.4,3110.0,374.98,375.69,374.97,375.4,3110.0
2023-06-27 10:25:00,375.65,375.65,374.88,374.88,2420.0,375.65,375.65,374.88,374.88,2420.0
2023-06-27 10:30:00,375.18,375.49,374.77,374.87,2922.0,375.18,375.49,374.77,374.87,2922.0
2023-06-27 10:35:00,374.86,375.31,374.8,375.31,1939.0,374.86,375.31,374.8,375.31,1939.0
2023-06-27 10:40:00,375.32,375.67,374.85,375.54,12242.0,375.32,375.67,374.85,375.54,12242.0
2023-06-27 10:45:00,375.66,375.91,375.28,375.29,3916.0,375.66,375.91,375.28,375.29,3916.0
2023-06-27 10:50:00,375.52,375.62,374.96,374.97,4388.0,375.52,375.62,374.96,374.97,4388.0
2023-06-27 10:55:00,374.93,375.5,374.77,375.5,3897.0,374.93,375.5,374.77,375.5,3897.0
2023-06-27 11:00:00,375.8,375.83,375.05,375.06,2220.0,375.8,375.83,375.05,375.06,2220.0
2023-06-27 11:05:00,375.06,375.82,375.05,375.8,2746.0,375.06,375.82,375.05,375.8,2746.0
2023-06-27 11:10:00,375.67,376.22,375.59,376.14,5573.0,375.67,376.22,375.59,376.14,5573.0
2023-06-27 11:15:00,376.21,376.95,376.15,376.61,10337.0,376.21,376.95,376.15,376.61,10337.0
2023-06-27 11:20:00,376.4,377.28,376.4,377.03,5026.0,376.4,377.28,376.4,377.03,5026.0
2023-06-27 11:25:00,376.78,377.18,376.75,377.04,4420.0,376.78,377.18,376.75,377.04,4420.0
2023-06-27 11:30:00,377.24,377.29,376.91,377.07,4284.0,377.24,377.29,376.91,377.07,4284.0
2023-06-27 11:35:00,377.07,377.5,377.07,377.11,3021.0,377.07,377.5,377.07,377.11,3021.0
2023-06-27 11:40:00,376.98,377.07,376.52,376.56,2600.0,376.98,377.07,376.52,376.56,2600.0
2023-06-27 11:45:00,376.73,376.98,376.46,376.58,2500.0,376.73,376.98,376.46,376.58,2500.0
2023-06-27 11:50:00,376.48,376.63,376.2,376.41,8499.0,376.48,376.63,376.2,376.41,8499.0
2023-06-27 11:55:00,376.3,376.34,376.09,376.1,1600.0,376.3,376.34,376.09,376.1,1600.0
2023-06-27 12:00:00,376.21,376.21,375.81,376.06,1900.0,376.21,376.21,375.81,376.06,1900.0
2023-06-27 12:05:00,376.08,376.15,376.07,376.11,910.0,376.08,376.15,376.07,376.11,910.0
2023-06-27 12:10:00,376.0,376.31,376.0,376.1,2500.0,376.0,376.31,376.0,376.1,2500.0
2023-06-27 12:15:00,376.12,376.12,375.62,375.63,2490.0,376.12,376.12,375.62,375.63,2490.0
2023-06-27 12:20:00,375.55,375.88,375.46,375.85,3877.0,375.55,375.88,375.46,375.85,3877.0
2023-06-27 12:25:00,375.98,376.02,375.72,376.0,2600.0,375.98,376.02,375.72,376.0,2600.0
2023-06-27 12:30:00,376.04,376.12,375.96,375.96,1112.0,376.04,376.12,375.96,375.96,1112.0
2023-06-27 12:35:00,375.94,375.95,375.58,375.68,2229.0,375.94,375.95,375.58,375.68,2229.0
2023-06-27 12:40:00,375.7,376.06,375.7,376.06,1425.0,375.7,376.06,375.7,376.06,1425.0
2023-06-27 12:45:00,376.15,376.71,376.14,376.55,2070.0,376.15,376.71,376.14,376.55,2070.0
2023-06-27 12:50:00,376.51,376.68,376.51,376.65,1600.0,376.51,376.68,376.51,376.65,1600.0
2023-06-27 12:55:00,376.54,376.91,376.43,376.66,3697.0,376.54,376.91,376.43,376.66,3697.0
2023-06-27 13:00:00,376.71,376.71,375.88,375.88,1324.0,376.71,376.71,375.88,375.88,1324.0
2023-06-27 13:05:00,376.01,376.01,375.6,375.73,1250.0,376.01,376.01,375.6,375.73,1250.0
2023-06-27 13:10:00,375.69,375.71,375.55,375.6,1600.0,375.69,375.71,375.55,375.6,1600.0
2023-06-27 13:15:00,375.63,376.59,375.61,376.54,4715.0,375.63,376.59,375.61,376.54,4715.0
2023-06-27 13:20:00,376.55,377.34,376.46,377.29,4213.0,376.55,377.34,376.46,377.29,4213.0
2023-06-27 13:25:00,377.29,377.4,376.44,376.49,3787.0,377.29,377.4,376.44,376.49,3787.0
2023-06-27 13:30:00,376.56,376.78,376.54,376.65,2100.0,376.56,376.78,376.54,376.65,2100.0
2023-06-27 13:35:00,376.64,376.64,376.17,376.29,2400.0,376.64,376.64,376.17,376.29,2400.0
2023-06-27 13:40:00,376.43,377.24,376.41,376.77,6666.0,376.43,377.24,376.41,376.77,6666.0
2023-06-27 13:45:00,376.63,376.76,376.36,376.73,3170.0,376.63,376.76,376.36,376.73,3170.0
2023-06-27 13:50:00,376.56,376.88,376.56,376.78,2200.0,376.56,376.88,376.56,376.78,2200.0
2023-06-27 13:55:00,376.72,376.73,376.23,376.24,2628.0,376.72,376.73,376.23,376.24,2628.0
2023-06-27 14:00:00,376.23,376.56,376.15,376.56,2700.0,376.23,376.56,376.15,376.56,2700.0
2023-06-27 14:05:00,376.75,376.93,376.57,376.75,6010.0,376.75,376.93,376.57,376.75,6010.0
2023-06-27 14:10:00,376.75,376.79,376.62,376.74,1005.0,376.75,376.79,376.62,376.74,1005.0
2023-06-27 14:15:00,376.74,376.76,376.55,376.63,3820.0,376.74,376.76,376.55,376.63,3820.0
2023-06-27 14:20:00,376.76,376.76,376.47,376.5,2000.0,376.76,376.76,376.47,376.5,2000.0
2023-06-27 14:25:00,376.46,376.47,376.07,376.09,3334.0,376.46,376.47,376.07,376.09,3334.0
2023-06-27 14:30:00,376.09,376.48,376.09,376.34,6540.0,376.09,376.48,376.09,376.34,6540.0
2023-06-27 14:35:00,376.36,376.36,375.94,376.0,1419.0,376.36,376.36,375.94,376.0,1419.0
2023-06-27 14:40:00,375.8,375.89,375.44,375.89,2375.0,375.8,375.89,375.44,375.89,2375.0
2023-06-27 14:45:00,375.91,375.91,375.24,375.25,4759.0,375.91,375.91,375.24,375.25,4759.0
2023-06-27 14:50:00,375.2,375.52,375.2,375.26,1500.0,375.2,375.52,375.2,375.26,1500.0
2023-06-27 14:55:00,375.3,375.33,374.86,375.04,2395.0,375.3,375.33,374.86,375.04,2395.0
2023-06-27 15:00:00,374.9,375.21,374.9,375.15,2731.0,374.9,375.21,374.9,375.15,2731.0
2023-06-27 15:05:00,375.05,375.51,375.0,375.51,7917.0,375.05,375.51,375.0,375.51,7917.0
2023-06-27 15:10:00,375.49,376.01,375.39,375.98,3625.0,375.49,376.01,375.39,375.98,3625.0
2023-06-27 15:15:00,375.99,376.13,375.81,375.93,2810.0,375.99,376.13,375.81,375.93,2810.0
2023-06-27 15:20:00,375.96,376.25,375.96,376.16,3620.0,375.96,376.25,375.96,376.16,3620.0
2023-06-27 15:25:00,376.21,376.5,376.12,376.43,3619.0,376.21,376.5,376.12,376.43,3619.0
2023-06-27 15:30:00,376.37,376.37,375.86,376.12,4800.0,376.37,376.37,375.86,376.12,4800.0
2023-06-27 15:35:00,376.05,376.25,375.93,376.17,10084.0,376.05,376.25,375.93,376.17,10084.0
2023-06-27 15:40:00,376.35,376.35,375.76,375.94,7706.0,376.35,376.35,375.76,375.94,7706.0
2023-06-27 15:45:00,375.99,376.19,375.83,376.11,9503.0,375.99,376.19,375.83,376.11,9503.0
2023-06-27 15:50:00,376.05,376.1,375.45,375.76,22237.0,376.05,376.1,375.45,375.76,22237.0
2023-06-27 15:55:00,375.59,375.59,374.16,374.62,40029.0,375.59,375.59,374.16,374.62,40029.0
2023-06-28 09:30:00,377.06,378.83,376.26,376.3,19957.0,377.06,378.83,376.26,376.3,19957.0
2023-06-28 09:35:00,376.31,376.43,375.5,376.34,5985.0,376.31,376.43,375.5,376.34,5985.0
2023-06-28 09:40:00,376.36,376.73,375.66,376.14,17777.0,376.36,376.73,375.66,376.14,17777.0
2023-06-28 09:45:00,375.87,376.29,375.49,375.49,7455.0,375.87,376.29,375.49,375.49,7455.0
2023-06-28 09:50:00,374.8,375.75,374.53,375.08,16457.0,374.8,375.75,374.53,375.08,16457.0
2023-06-28 09:55:00,375.35,375.97,374.56,375.89,6112.0,375.35,375.97,374.56,375.89,6112.0
2023-06-28 10:00:00,375.96,377.13,375.76,376.77,7163.0,375.96,377.13,375.76,376.77,7163.0
2023-06-28 10:05:00,376.77,376.77,375.34,375.64,7395.0,376.77,376.77,375.34,375.64,7395.0
2023-06-28 10:10:00,375.58,375.82,375.2,375.72,6589.0,375.58,375.82,375.2,375.72,6589.0
2023-06-28 10:15:00,375.73,376.83,375.7,376.82,5770.0,375.73,376.83,375.7,376.82,5770.0
2023-06-28 10:20:00,376.93,377.11,375.69,375.69,5241.0,376.93,377.11,375.69,375.69,5241.0
2023-06-28 10:25:00,375.7,376.06,375.14,375.89,8218.0,375.7,376.06,375.14,375.89,8218.0
2023-06-28 10:30:00,375.69,376.87,375.58,376.87,4152.0,375.69,376.87,375.58,376.87,4152.0
2023-06-28 10:35:00,376.81,377.47,376.81,377.11,9942.0,376.81,377.47,376.81,377.11,9942.0
2023-06-28 10:40:00,377.07,377.91,377.07,377.43,8821.0,377.07,377.91,377.07,377.43,8821.0
2023-06-28 10:45:00,377.47,377.78,376.69,376.69,5767.0,377.47,377.78,376.69,376.69,5767.0
2023-06-28 10:50:00,376.63,376.63,376.18,376.4,4005.0,376.63,376.63,376.18,376.4,4005.0
2023-06-28 10:55:00,376.12,376.12,375.01,375.28,8615.0,376.12,376.12,375.01,375.28,8615.0
2023-06-28 11:00:00,375.35,375.43,374.83,375.23,7049.0,375.35,375.43,374.83,375.23,7049.0
2023-06-28 11:05:00,375.22,375.92,375.19,375.92,3238.0,375.22,375.92,375.19,375.92,3238.0
2023-06-28 11:10:00,375.92,375.94,374.34,375.15,9488.0,375.92,375.94,374.34,375.15,9488.0
2023-06-28 11:15:00,375.15,375.78,375.12,375.6,10885.0,375.15,375.78,375.12,375.6,10885.0
2023-06-28 11:20:00,375.59,375.61,375.28,375.3,5439.0,375.59,375.61,375.28,375.3,5439.0
2023-06-28 11:25:00,375.3,375.95,375.18,375.76,7012.0,375.3,375.95,375.18,375.76,7012.0
2023-06-28 11:30:00,375.99,376.38,375.99,376.38,2800.0,375.99,376.38,375.99,376.38,2800.0
2023-06-28 11:35:00,376.28,376.55,376.15,376.51,5098.0,376.28,376.55,376.15,376.51,5098.0
2023-06-28 11:40:00,376.44,377.15,376.43,377.15,5015.0,376.44,377.15,376.43,377.15,5015.0
2023-06-28 11:45:00,377.24,377.32,376.82,376.88,7415.0,377.24,377.32,376.82,376.88,7415.0
2023-06-28 11:50:00,376.73,377.09,376.57,377.06,3192.0,376.73,377.09,376.57,377.06,3192.0
2023-06-28 11:55:00,376.85,376.95,376.68,376.95,2286.0,376.85,376.95,376.68,376.95,2286.0
2023-06-28 12:00:00,377.04,377.09,376.5,376.5,1963.0,377.04,377.09,376.5,376.5,1963.0
2023-06-28 12:05:00,376.54,376.89,376.53,376.89,1332.0,376.54,376.89,376.53,376.89,1332.0
2023-06-28 12:10:00,376.81,377.39,376.79,377.38,1487.0,376.81,377.39,376.79,377.38,1487.0
2023-06-28 12:15:00,377.44,377.73,377.36,377.54,5969.0,377.44,377.73,377.36,377.54,5969.0
2023-06-28 12:20:00,377.58,377.67,377.12,377.29,2804.0,377.58,377.67,377.12,377.29,2804.0
2023-06-28 12:25:00,377.29,377.63,376.64,376.8,6297.0,377.29,377.63,376.64,376.8,6297.0
2023-06-28 12:30:00,376.88,376.88,376.58,376.78,6200.0,376.88,376.88,376.58,376.78,6200.0
2023-06-28 12:35:00,376.74,376.78,376.33,376.49,6010.0,376.74,376.78,376.33,376.49,6010.0
2023-06-28 12:40:00,376.4,376.4,375.3,375.3,2035.0,376.4,376.4,375.3,375.3,2035.0
2023-06-28 12:45:00,375.38,375.97,375.38,375.69,4904.0,375.38,375.97,375.38,375.69,4904.0
2023-06-28 12:50:00,375.67,376.09,375.54,375.74,9706.0,375.67,376.09,375.54,375.74,9706.0
2023-06-28 12:55:00,375.5,375.97,375.41,375.94,3800.0,375.5,375.97,375.41,375.94,3800.0
2023-06-28 13:00:00,375.98,376.08,375.72,376.08,7640.0,375.98,376.08,375.72,376.08,7640.0
2023-06-28 13:05:00,375.97,376.44,375.9,376.11,2199.0,375.97,376.44,375.9,376.11,2199.0
2023-06-28 13:10:00,375.97,376.2,375.86,376.2,3679.0,375.97,376.2,375.86,376.2,3679.0
2023-06-28 13:15:00,376.15,376.35,376.12,376.33,2964.0,376.15,376.35,376.12,376.33,2964.0
2023-06-28 13:20:00,376.3,376.97,376.3,376.78,2111.0,376.3,376.97,376.3,376.78,2111.0
2023-06-28 13:25:00,376.93,377.07,376.66,377.06,1300.0,376.93,377.07,376.66,377.06,1300.0
2023-06-28 13:30:00,377.01,377.29,376.49,376.61,6387.0,377.01,377.29,376.49,376.61,6387.0
2023-06-28 13:35:00,376.35,376.87,376.35,376.85,1900.0,376.35,376.87,376.35,376.85,1900.0
2023-06-28 13:40:00,376.79,376.87,376.59,376.77,1403.0,376.79,376.87,376.59,376.77,1403.0
2023-06-28 13:45:00,376.67,376.67,376.03,376.28,2028.0,376.67,376.67,376.03,376.28,2028.0
2023-06-28 13:50:00,376.09,376.37,376.04,376.36,3939.0,376.09,376.37,376.04,376.36,3939.0
2023-06-28 13:55:00,376.39,376.59,376.03,376.04,1818.0,376.39,376.59,376.03,376.04,1818.0
2023-06-28 14:00:00,376.23,376.31,376.2,376.31,1568.0,376.23,376.31,376.2,376.31,1568.0
2023-06-28 14:05:00,376.22,376.62,376.22,376.61,2925.0,376.22,376.62,376.22,376.61,2925.0
2023-06-28 14:10:00,376.61,376.71,376.37,376.37,850.0,376.61,376.71,376.37,376.37,850.0
2023-06-28 14:15:00,376.46,376.46,376.22,376.22,1050.0,376.46,376.46,376.22,376.22,1050.0
2023-06-28 14:20:00,376.15,376.22,376.04,376.14,1513.0,376.15,376.22,376.04,376.14,1513.0
2023-06-28 14:25:00,376.07,376.31,376.02,376.18,2644.0,376.07,376.31,376.02,376.18,2644.0
2023-06-28 14:30:00,376.08,376.4,376.02,376.37,2443.0,376.08,376.4,376.02,376.37,2443.0
2023-06-28 14:35:00,376.4,376.4,375.95,376.03,3523.0,376.4,376.4,375.95,376.03,3523.0
2023-06-28 14:40:00,376.0,376.22,375.95,376.04,2900.0,376.0,376.22,375.95,376.04,2900.0
2023-06-28 14:45:00,375.97,376.27,375.95,376.01,4400.0,375.97,376.27,375.95,376.01,4400.0
2023-06-28 14:50:00,376.0,376.1,375.53,375.54,2953.0,376.0,376.1,375.53,375.54,2953.0
2023-06-28 14:55:00,375.48,375.75,375.31,375.64,2700.0,375.48,375.75,375.31,375.64,2700.0
2023-06-28 15:00:00,375.78,375.8,375.02,375.03,2567.0,375.78,375.8,375.02,375.03,2567.0
2023-06-28 15:05:00,375.06,375.11,374.5,375.03,3420.0,375.06,375.11,374.5,375.03,3420.0
2023-06-28 15:10:00,375.14,375.61,375.14,375.5,3225.0,375.14,375.61,375.14,375.5,3225.0
2023-06-28 15:15:00,375.53,375.84,375.52,375.84,1876.0,375.53,375.84,375.52,375.84,1876.0
2023-06-28 15:20:00,375.87,376.5,375.84,376.48,8432.0,375.87,376.5,375.84,376.48,8432.0
2023-06-28 15:25:00,376.55,376.64,375.99,376.21,4364.0,376.55,376.64,375.99,376.21,4364.0
2023-06-28 15:30:00,376.04,376.39,375.98,376.05,6857.0,376.04,376.39,375.98,376.05,6857.0
2023-06-28 15:35:00,376.0,376.58,375.94,376.58,5943.0,376.0,376.58,375.94,376.58,5943.0
2023-06-28 15:40:00,376.5,376.71,376.12,376.17,7940.0,376.5,376.71,376.12,376.17,7940.0
2023-06-28 15:45:00,376.13,376.62,376.11,376.21,6184.0,376.13,376.62,376.11,376.21,6184.0
2023-06-28 15:50:00,376.1,376.69,375.8,376.29,16333.0,376.1,376.69,375.8,376.29,16333.0
2023-06-28 15:55:00,376.2,376.31,375.78,376.31,29714.0,376.2,376.31,375.78,376.31,29714.0
2023-06-29 09:30:00,378.02,378.23,377.15,377.69,18568.0,378.02,378.23,377.15,377.69,18568.0
2023-06-29 09:35:00,378.15,378.15,376.71,377.4,12107.0,378.15,378.15,376.71,377.4,12107.0
2023-06-29 09:40:00,377.29,377.58,376.53,376.53,12922.0,377.29,377.58,376.53,376.53,12922.0
2023-06-29 09:45:00,376.55,378.7,376.4,378.46,7978.0,376.55,378.7,376.4,378.46,7978.0
2023-06-29 09:50:00,378.73,379.39,378.51,378.51,5311.0,378.73,379.39,378.51,378.51,5311.0
2023-06-29 09:55:00,378.15,378.15,377.28,378.09,3171.0,378.15,378.15,377.28,378.09,3171.0
2023-06-29 10:00:00,378.09,379.37,378.02,379.37,10920.0,378.09,379.37,378.02,379.37,10920.0
2023-06-29 10:05:00,379.17,379.91,379.17,379.8,24037.0,379.17,379.91,379.17,379.8,24037.0
2023-06-29 10:10:00,379.82,379.82,378.88,379.17,12390.0,379.82,379.82,378.88,379.17,12390.0
2023-06-29 10:15:00,379.24,379.75,378.97,379.35,6972.0,379.24,379.75,378.97,379.35,6972.0
2023-06-29 10:20:00,379.06,379.96,378.7,378.7,4222.0,379.06,379.96,378.7,378.7,4222.0
2023-06-29 10:25:00,378.7,379.1,377.89,377.97,4506.0,378.7,379.1,377.89,377.97,4506.0
2023-06-29 10:30:00,377.86,377.88,376.84,377.88,8576.0,377.86,377.88,376.84,377.88,8576.0
2023-06-29 10:35:00,378.02,378.04,377.13,377.17,2800.0,378.02,378.04,377.13,377.17,2800.0
2023-06-29 10:40:00,376.8,377.05,375.99,376.39,8015.0,376.8,377.05,375.99,376.39,8015.0
2023-06-29 10:45:00,376.53,376.53,375.78,376.09,3046.0,376.53,376.53,375.78,376.09,3046.0
2023-06-29 10:50:00,376.13,376.67,376.12,376.59,4349.0,376.13,376.67,376.12,376.59,4349.0
2023-06-29 10:55:00,376.83,377.23,376.47,376.47,4460.0,376.83,377.23,376.47,376.47,4460.0
2023-06-29 11:00:00,376.52,376.53,375.58,375.61,4405.0,376.52,376.53,375.58,375.61,4405.0
2023-06-29 11:05:00,375.76,376.41,375.76,376.25,5972.0,375.76,376.41,375.76,376.25,5972.0
2023-06-29 11:10:00,376.29,376.32,376.0,376.11,2855.0,376.29,376.32,376.0,376.11,2855.0
2023-06-29 11:15:00,376.06,376.18,375.52,375.74,6497.0,376.06,376.18,375.52,375.74,6497.0
2023-06-29 11:20:00,375.63,375.8,375.44,375.75,5590.0,375.63,375.8,375.44,375.75,5590.0
2023-06-29 11:25:00,375.81,375.84,375.18,375.48,6182.0,375.81,375.84,375.18,375.48,6182.0
2023-06-29 11:30:00,375.55,375.57,375.16,375.24,4307.0,375.55,375.57,375.16,375.24,4307.0
2023-06-29 11:35:00,375.31,375.56,375.16,375.55,3071.0,375.31,375.56,375.16,375.55,3071.0
2023-06-29 11:40:00,375.6,375.9,375.39,375.49,11255.0,375.6,375.9,375.39,375.49,11255.0
2023-06-29 11:45:00,375.43,375.61,375.43,375.43,779.0,375.43,375.61,375.43,375.43,779.0
2023-06-29 11:50:00,375.57,375.67,375.1,375.32,1569.0,375.57,375.67,375.1,375.32,1569.0
2023-06-29 11:55:00,375.29,375.44,374.75,374.84,3144.0,375.29,375.44,374.75,374.84,3144.0
2023-06-29 12:00:00,375.0,375.18,374.5,374.61,4101.0,375.0,375.18,374.5,374.61,4101.0
2023-06-29 12:05:00,374.4,374.68,374.4,374.66,750.0,374.4,374.68,374.4,374.66,750.0
2023-06-29 12:10:00,374.63,374.75,374.47,374.48,4157.0,374.63,374.75,374.47,374.48,4157.0
2023-06-29 12:15:00,374.27,374.64,374.06,374.49,5099.0,374.27,374.64,374.06,374.49,5099.0
2023-06-29 12:20:00,374.63,374.72,374.33,374.33,3400.0,374.63,374.72,374.33,374.33,3400.0
2023-06-29 12:25:00,374.31,375.45,374.13,375.45,8243.0,374.31,375.45,374.13,375.45,8243.0
2023-06-29 12:30:00,375.42,375.57,374.81,374.81,6640.0,375.42,375.57,374.81,374.81,6640.0
2023-06-29 12:35:00,374.91,375.25,374.87,374.87,2478.0,374.91,375.25,374.87,374.87,2478.0
2023-06-29 12:40:00,374.83,375.15,374.83,375.06,700.0,374.83,375.15,374.83,375.06,700.0
2023-06-29 12:45:00,375.06,375.18,374.7,374.72,2247.0,375.06,375.18,374.7,374.72,2247.0
2023-06-29 12:50:00,374.64,374.71,374.46,374.7,1340.0,374.64,374.71,374.46,374.7,1340.0
2023-06-29 12:55:00,374.37,374.39,373.8,373.94,1864.0,374.37,374.39,373.8,373.94,1864.0
2023-06-29 13:00:00,373.83,373.88,373.64,373.65,1249.0,373.83,373.88,373.64,373.65,1249.0
2023-06-29 13:05:00,373.58,373.58,372.92,373.27,2831.0,373.58,373.58,372.92,373.27,2831.0
2023-06-29 13:10:00,373.32,373.43,373.02,373.39,3648.0,373.32,373.43,373.02,373.39,3648.0
2023-06-29 13:15:00,373.37,373.68,373.32,373.43,3315.0,373.37,373.68,373.32,373.43,3315.0
2023-06-29 13:20:00,373.48,373.52,373.28,373.28,1900.0,373.48,373.52,373.28,373.28,1900.0
2023-06-29 13:25:00,373.31,373.31,372.66,372.77,5997.0,373.31,373.31,372.66,372.77,5997.0
2023-06-29 13:30:00,372.66,372.67,372.28,372.31,7225.0,372.66,372.67,372.28,372.31,7225.0
2023-06-29 13:35:00,372.28,372.28,371.71,372.14,4927.0,372.28,372.28,371.71,372.14,4927.0
2023-06-29 13:40:00,372.3,372.3,371.25,371.45,6017.0,372.3,372.3,371.25,371.45,6017.0
2023-06-29 13:45:00,371.46,371.54,371.25,371.31,5765.0,371.46,371.54,371.25,371.31,5765.0
2023-06-29 13:50:00,371.3,371.67,371.29,371.53,4000.0,371.3,371.67,371.29,371.53,4000.0
2023-06-29 13:55:00,371.44,371.63,370.25,370.35,38767.0,371.44,371.63,370.25,370.35,38767.0
2023-06-29 14:00:00,370.3,370.66,370.16,370.45,10582.0,370.3,370.66,370.16,370.45,10582.0
2023-06-29 14:05:00,370.59,370.69,370.32,370.69,5196.0,370.59,370.69,370.32,370.69,5196.0
2023-06-29 14:10:00,370.7,370.7,370.43,370.62,3134.0,370.7,370.7,370.43,370.62,3134.0
2023-06-29 14:15:00,370.85,371.27,370.84,371.18,3879.0,370.85,371.27,370.84,371.18,3879.0
2023-06-29 14:20:00,371.26,371.66,371.26,371.56,3412.0,371.26,371.66,371.26,371.56,3412.0
2023-06-29 14:25:00,371.63,371.83,371.37,371.62,7480.0,371.63,371.83,371.37,371.62,7480.0
2023-06-29 14:30:00,371.53,371.95,371.43,371.83,6594.0,371.53,371.95,371.43,371.83,6594.0
2023-06-29 14:35:00,371.81,372.21,371.37,371.38,14812.0,371.81,372.21,371.37,371.38,14812.0
2023-06-29 14:40:00,371.38,371.61,371.18,371.4,5144.0,371.38,371.61,371.18,371.4,5144.0
2023-06-29 14:45:00,371.47,371.85,371.02,371.81,9322.0,371.47,371.85,371.02,371.81,9322.0
2023-06-29 14:50:00,371.73,371.73,371.33,371.38,2583.0,371.73,371.73,371.33,371.38,2583.0
2023-06-29 14:55:00,371.29,371.6,371.24,371.46,6606.0,371.29,371.6,371.24,371.46,6606.0
2023-06-29 15:00:00,371.62,372.01,371.61,371.98,7158.0,371.62,372.01,371.61,371.98,7158.0
2023-06-29 15:05:00,372.1,372.3,371.96,372.3,8205.0,372.1,372.3,371.96,372.3,8205.0
2023-06-29 15:10:00,372.3,372.43,371.4,371.43,5457.0,372.3,372.43,371.4,371.43,5457.0
2023-06-29 15:15:00,371.34,371.36,370.66,370.66,3770.0,371.34,371.36,370.66,370.66,3770.0
2023-06-29 15:20:00,370.66,370.86,370.27,370.86,8275.0,370.66,370.86,370.27,370.86,8275.0
2023-06-29 15:25:00,370.99,371.22,370.79,371.22,9862.0,370.99,371.22,370.79,371.22,9862.0
2023-06-29 15:30:00,371.15,371.48,370.69,370.71,11968.0,371.15,371.48,370.69,370.71,11968.0
2023-06-29 15:35:00,370.71,371.08,370.47,371.01,13094.0,370.71,371.08,370.47,371.01,13094.0
2023-06-29 15:40:00,370.93,370.94,370.32,370.48,12722.0,370.93,370.94,370.32,370.48,12722.0
2023-06-29 15:45:00,370.48,370.95,370.34,370.48,15990.0,370.48,370.95,370.34,370.48,15990.0
2023-06-29 15:50:00,370.45,370.9,370.01,370.22,25879.0,370.45,370.9,370.01,370.22,25879.0
2023-06-29 15:55:00,370.17,370.45,369.84,370.25,50194.0,370.17,370.45,369.84,370.25,50194.0
2023-06-30 09:30:00,374.8,379.23,374.76,376.13,115140.0,374.8,379.23,374.76,376.13,115140.0
2023-06-30 09:35:00,375.77,377.35,375.38,377.35,14934.0,375.77,377.35,375.38,377.35,14934.0
2023-06-30 09:40:00,377.45,378.42,377.35,378.25,15286.0,377.45,378.42,377.35,378.25,15286.0
2023-06-30 09:45:00,378.3,378.64,377.57,378.51,20149.0,378.3,378.64,377.57,378.51,20149.0
2023-06-30 09:50:00,378.47,379.0,376.55,376.55,11811.0,378.47,379.0,376.55,376.55,11811.0
2023-06-30 09:55:00,376.56,377.06,375.64,375.64,9356.0,376.56,377.06,375.64,375.64,9356.0
2023-06-30 10:00:00,376.0,377.5,375.71,377.16,31568.0,376.0,377.5,375.71,377.16,31568.0
2023-06-30 10:05:00,377.21,378.07,376.42,376.53,8337.0,377.21,378.07,376.42,376.53,8337.0
2023-06-30 10:10:00,376.95,376.95,376.01,376.42,7127.0,376.95,376.95,376.01,376.42,7127.0
2023-06-30 10:15:00,376.27,377.35,375.92,377.1,8890.0,376.27,377.35,375.92,377.1,8890.0
2023-06-30 10:20:00,377.08,377.91,377.08,377.1,6863.0,377.08,377.91,377.08,377.1,6863.0
2023-06-30 10:25:00,377.31,377.81,377.05,377.05,6695.0,377.31,377.81,377.05,377.05,6695.0
2023-06-30 10:30:00,377.21,377.38,377.06,377.25,7023.0,377.21,377.38,377.06,377.25,7023.0
2023-06-30 10:35:00,377.08,377.2,375.94,376.31,10792.0,377.08,377.2,375.94,376.31,10792.0
2023-06-30 10:40:00,376.17,376.31,375.39,375.56,9885.0,376.17,376.31,375.39,375.56,9885.0
2023-06-30 10:45:00,375.77,376.4,375.77,375.95,4162.0,375.77,376.4,375.77,375.95,4162.0
2023-06-30 10:50:00,375.87,376.66,375.78,376.6,6386.0,375.87,376.66,375.78,376.6,6386.0
2023-06-30 10:55:00,376.64,376.64,375.78,375.95,5809.0,376.64,376.64,375.78,375.95,5809.0
2023-06-30 11:00:00,375.89,376.23,375.71,376.22,6033.0,375.89,376.23,375.71,376.22,6033.0
2023-06-30 11:05:00,376.1,376.18,375.89,376.18,2864.0,376.1,376.18,375.89,376.18,2864.0
2023-06-30 11:10:00,376.32,376.81,376.0,376.12,5937.0,376.32,376.81,376.0,376.12,5937.0
2023-06-30 11:15:00,376.13,376.51,376.13,376.5,1400.0,376.13,376.51,376.13,376.5,1400.0
2023-06-30 11:20:00,376.51,376.78,376.32,376.64,7791.0,376.51,376.78,376.32,376.64,7791.0
2023-06-30 11:25:00,376.5,376.59,376.25,376.52,3954.0,376.5,376.59,376.25,376.52,3954.0
2023-06-30 11:30:00,376.35,376.52,376.14,376.14,3871.0,376.35,376.52,376.14,376.14,3871.0
2023-06-30 11:35:00,376.14,376.35,376.0,376.02,3613.0,376.14,376.35,376.0,376.02,3613.0
2023-06-30 11:40:00,376.0,376.41,375.99,376.18,5349.0,376.0,376.41,375.99,376.18,5349.0
2023-06-30 11:45:00,376.15,376.69,376.11,376.69,2326.0,376.15,376.69,376.11,376.69,2326.0
2023-06-30 11:50:00,376.87,377.01,376.56,376.87,3240.0,376.87,377.01,376.56,376.87,3240.0
2023-06-30 11:55:00,377.01,377.72,377.01,377.48,9093.0,377.01,377.72,377.01,377.48,9093.0
2023-06-30 12:00:00,377.54,377.82,377.53,377.79,7414.0,377.54,377.82,377.53,377.79,7414.0
2023-06-30 12:05:00,377.74,378.68,377.66,378.23,10627.0,377.74,378.68,377.66,378.23,10627.0
2023-06-30 12:10:00,378.23,378.37,377.88,378.37,4230.0,378.23,378.37,377.88,378.37,4230.0
2023-06-30 12:15:00,378.42,378.42,378.0,378.24,4876.0,378.42,378.42,378.0,378.24,4876.0
2023-06-30 12:20:00,378.27,378.39,378.06,378.06,2526.0,378.27,378.39,378.06,378.06,2526.0
2023-06-30 12:25:00,378.0,378.83,378.0,378.74,5801.0,378.0,378.83,378.0,378.74,5801.0
2023-06-30 12:30:00,378.75,378.81,378.6,378.63,4182.0,378.75,378.81,378.6,378.63,4182.0
2023-06-30 12:35:00,378.7,378.71,378.31,378.34,5885.0,378.7,378.71,378.31,378.34,5885.0
2023-06-30 12:40:00,378.34,378.48,378.33,378.34,4137.0,378.34,378.48,378.33,378.34,4137.0
2023-06-30 12:45:00,378.39,378.64,378.3,378.38,5615.0,378.39,378.64,378.3,378.38,5615.0
2023-06-30 12:50:00,378.23,378.32,378.08,378.21,2973.0,378.23,378.32,378.08,378.21,2973.0
2023-06-30 12:55:00,378.22,378.75,378.21,378.75,3499.0,378.22,378.75,378.21,378.75,3499.0
2023-06-30 13:00:00,378.73,378.88,378.4,378.48,3139.0,378.73,378.88,378.4,378.48,3139.0
2023-06-30 13:05:00,378.4,378.65,378.25,378.65,3520.0,378.4,378.65,378.25,378.65,3520.0
2023-06-30 13:10:00,378.62,378.69,378.52,378.61,5357.0,378.62,378.69,378.52,378.61,5357.0
2023-06-30 13:15:00,378.55,378.88,378.51,378.73,4511.0,378.55,378.88,378.51,378.73,4511.0
2023-06-30 13:20:00,378.73,379.0,378.6,378.63,8231.0,378.73,379.0,378.6,378.63,8231.0
2023-06-30 13:25:00,378.69,379.0,378.69,378.92,3578.0,378.69,379.0,378.69,378.92,3578.0
2023-06-30 13:30:00,378.99,379.19,378.98,379.19,5691.0,378.99,379.19,378.98,379.19,5691.0
2023-06-30 13:35:00,379.23,379.64,379.22,379.29,7302.0,379.23,379.64,379.22,379.29,7302.0
2023-06-30 13:40:00,379.37,379.37,379.04,379.1,3199.0,379.37,379.37,379.04,379.1,3199.0
2023-06-30 13:45:00,379.1,379.2,378.9,378.97,3675.0,379.1,379.2,378.9,378.97,3675.0
2023-06-30 13:50:00,378.89,378.92,378.61,378.92,5504.0,378.89,378.92,378.61,378.92,5504.0
2023-06-30 13:55:00,378.84,379.27,378.78,379.08,3049.0,378.84,379.27,378.78,379.08,3049.0
2023-06-30 14:00:00,379.08,379.42,379.07,379.15,4493.0,379.08,379.42,379.07,379.15,4493.0
2023-06-30 14:05:00,379.17,379.36,379.16,379.26,2040.0,379.17,379.36,379.16,379.26,2040.0
2023-06-30 14:10:00,379.26,379.55,378.95,379.54,3984.0,379.26,379.55,378.95,379.54,3984.0
2023-06-30 14:15:00,379.65,380.23,379.61,380.04,8047.0,379.65,380.23,379.61,380.04,8047.0
2023-06-30 14:20:00,379.88,380.29,379.88,380.11,5302.0,379.88,380.29,379.88,380.11,5302.0
2023-06-30 14:25:00,380.02,380.37,380.02,380.33,3320.0,380.02,380.37,380.02,380.33,3320.0
2023-06-30 14:30:00,380.24,380.28,379.72,379.94,10488.0,380.24,380.28,379.72,379.94,10488.0
2023-06-30 14:35:00,379.8,379.89,379.58,379.82,2200.0,379.8,379.89,379.58,379.82,2200.0
2023-06-30 14:40:00,379.87,379.98,379.63,379.63,2400.0,379.87,379.98,379.63,379.63,2400.0
2023-06-30 14:45:00,379.65,379.65,379.0,379.55,6534.0,379.65,379.65,379.0,379.55,6534.0
2023-06-30 14:50:00,379.58,379.81,379.47,379.62,4486.0,379.58,379.81,379.47,379.62,4486.0
2023-06-30 14:55:00,379.55,379.69,379.4,379.69,5324.0,379.55,379.69,379.4,379.69,5324.0
2023-06-30 15:00:00,379.7,379.74,379.44,379.59,3418.0,379.7,379.74,379.44,379.59,3418.0
2023-06-30 15:05:00,379.63,379.93,379.43,379.57,7229.0,379.63,379.93,379.43,379.57,7229.0
2023-06-30 15:10:00,379.59,379.7,379.32,379.7,9817.0,379.59,379.7,379.32,379.7,9817.0
2023-06-30 15:15:00,379.7,380.16,379.7,379.91,10612.0,379.7,380.16,379.7,379.91,10612.0
2023-06-30 15:20:00,379.95,379.98,379.33,379.87,3721.0,379.95,379.98,379.33,379.87,3721.0
2023-06-30 15:25:00,379.81,380.16,379.5,379.64,6967.0,379.81,380.16,379.5,379.64,6967.0
2023-06-30 15:30:00,379.61,379.75,379.44,379.6,6234.0,379.61,379.75,379.44,379.6,6234.0
2023-06-30 15:35:00,379.54,380.0,379.49,379.88,7233.0,379.54,380.0,379.49,379.88,7233.0
2023-06-30 15:40:00,379.82,380.04,379.57,379.95,13008.0,379.82,380.04,379.57,379.95,13008.0
2023-06-30 15:45:00,380.0,380.09,379.54,380.02,8901.0,380.0,380.09,379.54,380.02,8901.0
2023-06-30 15:50:00,380.03,380.11,378.53,378.89,46640.0,380.03,380.11,378.53,378.89,46640.0
2023-06-30 15:55:00,378.88,378.94,378.48,378.5,64462.0,378.88,378.94,378.48,378.5,64462.0
2023-07-03 09:30:00,379.42,380.19,378.0,379.42,16098.0,379.42,380.19,378.0,379.42,16098.0
2023-07-03 09:35:00,379.47,381.5,379.47,380.64,10563.0,379.47,381.5,379.47,380.64,10563.0
2023-07-03 09:40:00,380.27,380.72,379.54,380.06,6757.0,380.27,380.72,379.54,380.06,6757.0
2023-07-03 09:45:00,379.94,381.03,379.81,379.81,5564.0,379.94,381.03,379.81,379.81,5564.0
2023-07-03 09:50:00,380.01,380.01,379.41,379.76,7379.0,380.01,380.01,379.41,379.76,7379.0
2023-07-03 09:55:00,379.63,379.96,378.91,379.68,6036.0,379.63,379.96,378.91,379.68,6036.0
2023-07-03 10:00:00,379.83,380.97,379.81,380.72,8862.0,379.83,380.97,379.81,380.72,8862.0
2023-07-03 10:05:00,380.67,381.29,380.12,380.24,7151.0,380.67,381.29,380.12,380.24,7151.0
2023-07-03 10:10:00,380.13,380.29,379.54,380.03,4444.0,380.13,380.29,379.54,380.03,4444.0
2023-07-03 10:15:00,380.04,380.34,379.95,379.99,3004.0,380.04,380.34,379.95,379.99,3004.0
2023-07-03 10:20:00,379.94,379.95,379.44,379.57,3877.0,379.94,379.95,379.44,379.57,3877.0
2023-07-03 10:25:00,379.68,379.73,378.89,379.15,6063.0,379.68,379.73,378.89,379.15,6063.0
2023-07-03 10:30:00,379.15,379.35,378.85,379.19,4716.0,379.15,379.35,378.85,379.19,4716.0
2023-07-03 10:35:00,379.19,379.45,379.05,379.45,3974.0,379.19,379.45,379.05,379.45,3974.0
2023-07-03 10:40:00,379.54,379.74,379.04,379.36,3536.0,379.54,379.74,379.04,379.36,3536.0
2023-07-03 10:45:00,379.42,379.99,379.39,379.99,3295.0,379.42,379.99,379.39,379.99,3295.0
2023-07-03 10:50:00,380.0,380.17,379.74,379.8,5856.0,380.0,380.17,379.74,379.8,5856.0
2023-07-03 10:55:00,379.83,380.2,379.2,379.39,3939.0,379.83,380.2,379.2,379.39,3939.0
2023-07-03 11:00:00,379.55,379.86,379.5,379.52,7864.0,379.55,379.86,379.5,379.52,7864.0
2023-07-03 11:05:00,379.64,379.9,379.5,379.73,3214.0,379.64,379.9,379.5,379.73,3214.0
2023-07-03 11:10:00,379.82,379.97,379.62,379.89,3000.0,379.82,379.97,379.62,379.89,3000.0
2023-07-03 11:15:00,379.65,379.65,378.85,378.86,3900.0,379.65,379.65,378.85,378.86,3900.0
2023-07-03 11:20:00,378.85,379.15,378.65,378.91,2646.0,378.85,379.15,378.65,378.91,2646.0
2023-07-03 11:25:00,378.81,378.81,378.58,378.65,2150.0,378.81,378.81,378.58,378.65,2150.0
2023-07-03 11:30:00,378.72,378.82,378.51,378.66,1402.0,378.72,378.82,378.51,378.66,1402.0
2023-07-03 11:35:00,378.69,378.95,378.68,378.9,1660.0,378.69,378.95,378.68,378.9,1660.0
2023-07-03 11:40:00,378.79,378.8,378.17,378.4,4500.0,378.79,378.8,378.17,378.4,4500.0
2023-07-03 11:45:00,378.35,378.47,377.6,377.89,4014.0,378.35,378.47,377.6,377.89,4014.0
2023-07-03 11:50:00,377.9,378.27,377.89,378.27,1312.0,377.9,378.27,377.89,378.27,1312.0
2023-07-03 11:55:00,378.31,378.34,378.23,378.23,1515.0,378.31,378.34,378.23,378.23,1515.0
2023-07-03 12:00:00,378.3,378.38,378.15,378.19,3100.0,378.3,378.38,378.15,378.19,3100.0
2023-07-03 12:05:00,378.14,378.31,377.94,377.98,5856.0,378.14,378.31,377.94,377.98,5856.0
2023-07-03 12:10:00,378.08,378.31,378.07,378.22,4200.0,378.08,378.31,378.07,378.22,4200.0
2023-07-03 12:15:00,378.38,378.5,378.12,378.49,2810.0,378.38,378.5,378.12,378.49,2810.0
2023-07-03 12:20:00,378.5,378.9,378.5,378.83,2525.0,378.5,378.9,378.5,378.83,2525.0
2023-07-03 12:25:00,378.83,379.34,378.81,379.33,4839.0,378.83,379.34,378.81,379.33,4839.0
2023-07-03 12:30:00,379.28,379.6,379.15,379.51,2644.0,379.28,379.6,379.15,379.51,2644.0
2023-07-03 12:35:00,379.52,379.74,379.42,379.74,5224.0,379.52,379.74,379.42,379.74,5224.0
2023-07-03 12:40:00,379.59,379.67,379.24,379.44,6565.0,379.59,379.67,379.24,379.44,6565.0
2023-07-03 12:45:00,379.55,380.08,379.55,379.78,6438.0,379.55,380.08,379.55,379.78,6438.0
2023-07-03 12:50:00,379.61,379.68,378.87,379.27,6550.0,379.61,379.68,378.87,379.27,6550.0
2023-07-03 12:55:00,379.07,379.68,379.05,379.68,17077.0,379.07,379.68,379.05,379.68,17077.0
2023-07-05 09:30:00,376.9,377.99,376.33,377.26,13791.0,376.9,377.99,376.33,377.26,13791.0
2023-07-05 09:35:00,376.97,378.0,376.36,376.56,6630.0,376.97,378.0,376.36,376.56,6630.0
2023-07-05 09:40:00,376.73,380.18,376.5,379.8,30551.0,376.73,380.18,376.5,379.8,30551.0
2023-07-05 09:45:00,380.09,380.38,379.66,380.22,7648.0,380.09,380.38,379.66,380.22,7648.0
2023-07-05 09:50:00,380.27,381.15,378.57,378.57,15174.0,380.27,381.15,378.57,378.57,15174.0
2023-07-05 09:55:00,378.23,378.64,376.6,377.25,19401.0,378.23,378.64,376.6,377.25,19401.0
2023-07-05 10:00:00,377.06,378.36,376.92,376.93,8917.0,377.06,378.36,376.92,376.93,8917.0
2023-07-05 10:05:00,376.65,377.01,376.49,376.65,5672.0,376.65,377.01,376.49,376.65,5672.0
2023-07-05 10:10:00,376.76,376.79,375.87,375.87,3931.0,376.76,376.79,375.87,375.87,3931.0
2023-07-05 10:15:00,375.91,377.35,375.91,376.92,5088.0,375.91,377.35,375.91,376.92,5088.0
2023-07-05 10:20:00,376.69,377.59,376.31,376.61,20024.0,376.69,377.59,376.31,376.61,20024.0
2023-07-05 10:25:00,376.53,377.03,376.52,376.89,2750.0,376.53,377.03,376.52,376.89,2750.0
2023-07-05 10:30:00,376.97,377.3,376.75,376.91,4406.0,376.97,377.3,376.75,376.91,4406.0
2023-07-05 10:35:00,376.93,377.62,376.93,377.5,3907.0,376.93,377.62,376.93,377.5,3907.0
2023-07-05 10:40:00,377.58,377.69,377.5,377.68,1404.0,377.58,377.69,377.5,377.68,1404.0
2023-07-05 10:45:00,377.59,377.59,376.32,376.34,6893.0,377.59,377.59,376.32,376.34,6893.0
2023-07-05 10:50:00,376.51,376.6,376.11,376.11,1590.0,376.51,376.6,376.11,376.11,1590.0
2023-07-05 10:55:00,376.5,377.1,376.5,376.94,4342.0,376.5,377.1,376.5,376.94,4342.0
2023-07-05 11:00:00,376.83,376.83,376.0,376.24,3860.0,376.83,376.83,376.0,376.24,3860.0
2023-07-05 11:05:00,376.24,376.46,376.0,376.13,1460.0,376.24,376.46,376.0,376.13,1460.0
2023-07-05 11:10:00,376.13,376.13,375.35,375.65,4644.0,376.13,376.13,375.35,375.65,4644.0
2023-07-05 11:15:00,375.69,375.69,374.97,375.01,5365.0,375.69,375.69,374.97,375.01,5365.0
2023-07-05 11:20:00,374.84,375.97,374.82,375.8,11007.0,374.84,375.97,374.82,375.8,11007.0
2023-07-05 11:25:00,375.77,376.4,375.77,376.26,4088.0,375.77,376.4,375.77,376.26,4088.0
2023-07-05 11:30:00,376.28,376.42,376.18,376.27,3662.0,376.28,376.42,376.18,376.27,3662.0
2023-07-05 11:35:00,376.13,376.31,376.0,376.16,1984.0,376.13,376.31,376.0,376.16,1984.0
2023-07-05 11:40:00,376.3,376.64,376.3,376.49,700.0,376.3,376.64,376.3,376.49,700.0
2023-07-05 11:45:00,376.5,376.64,375.93,375.98,3140.0,376.5,376.64,375.93,375.98,3140.0
2023-07-05 11:50:00,375.98,376.23,375.86,376.23,3310.0,375.98,376.23,375.86,376.23,3310.0
2023-07-05 11:55:00,376.16,376.16,375.8,376.1,3601.0,376.16,376.16,375.8,376.1,3601.0
2023-07-05 12:00:00,376.06,376.56,376.06,376.56,3541.0,376.06,376.56,376.06,376.56,3541.0
2023-07-05 12:05:00,376.35,376.59,376.35,376.59,3124.0,376.35,376.59,376.35,376.59,3124.0
2023-07-05 12:10:00,376.55,376.61,376.27,376.27,534.0,376.55,376.61,376.27,376.27,534.0
2023-07-05 12:15:00,376.5,376.85,376.47,376.69,3503.0,376.5,376.85,376.47,376.69,3503.0
2023-07-05 12:20:00,376.6,376.77,376.24,376.46,3147.0,376.6,376.77,376.24,376.46,3147.0
2023-07-05 12:25:00,376.54,376.74,376.52,376.6,1209.0,376.54,376.74,376.52,376.6,1209.0
2023-07-05 12:30:00,376.59,376.69,376.26,376.26,1011.0,376.59,376.69,376.26,376.26,1011.0
2023-07-05 12:35:00,376.4,376.63,376.17,376.53,2723.0,376.4,376.63,376.17,376.53,2723.0
2023-07-05 12:40:00,376.48,377.08,376.47,377.04,13820.0,376.48,377.08,376.47,377.04,13820.0
2023-07-05 12:45:00,377.15,377.15,376.0,376.06,3209.0,377.15,377.15,376.0,376.06,3209.0
2023-07-05 12:50:00,375.99,375.99,375.87,375.87,800.0,375.99,375.99,375.87,375.87,800.0
2023-07-05 12:55:00,375.99,376.48,375.99,376.28,1300.0,375.99,376.48,375.99,376.28,1300.0
2023-07-05 13:00:00,376.36,376.47,376.1,376.1,800.0,376.36,376.47,376.1,376.1,800.0
2023-07-05 13:05:00,376.42,376.42,376.31,376.38,1195.0,376.42,376.42,376.31,376.38,1195.0
2023-07-05 13:10:00,376.09,376.53,376.09,376.1,4051.0,376.09,376.53,376.09,376.1,4051.0
2023-07-05 13:15:00,376.02,376.2,376.02,376.19,900.0,376.02,376.2,376.02,376.19,900.0
2023-07-05 13:20:00,376.19,376.37,376.18,376.18,991.0,376.19,376.37,376.18,376.18,991.0
2023-07-05 13:25:00,376.12,376.15,375.84,376.15,2094.0,376.12,376.15,375.84,376.15,2094.0
2023-07-05 13:30:00,375.96,376.06,375.66,375.85,2838.0,375.96,376.06,375.66,375.85,2838.0
2023-07-05 13:35:00,375.78,375.78,375.57,375.57,400.0,375.78,375.78,375.57,375.57,400.0
2023-07-05 13:40:00,375.44,375.58,375.28,375.48,2388.0,375.44,375.58,375.28,375.48,2388.0
2023-07-05 13:45:00,375.41,375.43,375.14,375.26,1896.0,375.41,375.43,375.14,375.26,1896.0
2023-07-05 13:50:00,375.3,375.65,375.21,375.6,2005.0,375.3,375.65,375.21,375.6,2005.0
2023-07-05 13:55:00,375.6,375.6,375.39,375.39,2047.0,375.6,375.6,375.39,375.39,2047.0
2023-07-05 14:00:00,375.46,375.78,375.46,375.53,3706.0,375.46,375.78,375.46,375.53,3706.0
2023-07-05 14:05:00,375.47,375.66,375.37,375.53,2262.0,375.47,375.66,375.37,375.53,2262.0
2023-07-05 14:10:00,375.59,375.71,375.5,375.69,1494.0,375.59,375.71,375.5,375.69,1494.0
2023-07-05 14:15:00,375.48,375.55,374.83,374.84,4597.0,375.48,375.55,374.83,374.84,4597.0
2023-07-05 14:20:00,374.7,374.81,374.1,374.46,5555.0,374.7,374.81,374.1,374.46,5555.0
2023-07-05 14:25:00,374.43,374.89,374.38,374.75,4311.0,374.43,374.89,374.38,374.75,4311.0
2023-07-05 14:30:00,374.97,375.19,374.92,375.19,2304.0,374.97,375.19,374.92,375.19,2304.0
2023-07-05 14:35:00,375.09,375.52,374.92,375.43,4535.0,375.09,375.52,374.92,375.43,4535.0
2023-07-05 14:40:00,375.45,375.86,375.37,375.85,11712.0,375.45,375.86,375.37,375.85,11712.0
2023-07-05 14:45:00,375.99,376.02,375.59,375.59,3596.0,375.99,376.02,375.59,375.59,3596.0
2023-07-05 14:50:00,375.55,375.74,375.51,375.66,3125.0,375.55,375.74,375.51,375.66,3125.0
2023-07-05 14:55:00,375.76,375.77,375.23,375.26,3158.0,375.76,375.77,375.23,375.26,3158.0
2023-07-05 15:00:00,375.29,375.31,375.16,375.2,3250.0,375.29,375.31,375.16,375.2,3250.0
2023-07-05 15:05:00,375.19,375.39,374.32,374.44,5094.0,375.19,375.39,374.32,374.44,5094.0
2023-07-05 15:10:00,374.34,374.94,374.12,374.83,8960.0,374.34,374.94,374.12,374.83,8960.0
2023-07-05 15:15:00,374.84,374.98,374.44,374.83,9531.0,374.84,374.98,374.44,374.83,9531.0
2023-07-05 15:20:00,375.01,375.34,375.01,375.25,5407.0,375.01,375.34,375.01,375.25,5407.0
2023-07-05 15:25:00,375.4,375.96,375.35,375.82,6075.0,375.4,375.96,375.35,375.82,6075.0
2023-07-05 15:30:00,375.89,376.23,375.5,375.5,8823.0,375.89,376.23,375.5,375.5,8823.0
2023-07-05 15:35:00,375.56,375.66,375.25,375.33,9000.0,375.56,375.66,375.25,375.33,9000.0
2023-07-05 15:40:00,375.37,375.89,375.36,375.87,6066.0,375.37,375.89,375.36,375.87,6066.0
2023-07-05 15:45:00,375.66,375.81,375.42,375.81,11595.0,375.66,375.81,375.42,375.81,11595.0
2023-07-05 15:50:00,375.66,375.8,375.12,375.8,18522.0,375.66,375.8,375.12,375.8,18522.0
2023-07-05 15:55:00,375.67,376.03,375.59,376.0,30038.0,375.67,376.03,375.59,376.0,30038.0
2023-07-06 09:30:00,370.0,371.98,370.0,371.37,21259.0,370.0,371.98,370.0,371.37,21259.0
2023-07-06 09:35:00,371.05,372.74,370.74,372.66,11946.0,371.05,372.74,370.74,372.66,11946.0
2023-07-06 09:40:00,372.5,373.49,371.68,371.68,9750.0,372.5,373.49,371.68,371.68,9750.0
2023-07-06 09:45:00,371.6,372.18,371.05,371.46,7152.0,371.6,372.18,371.05,371.46,7152.0
2023-07-06 09:50:00,371.28,371.66,370.58,370.78,8257.0,371.28,371.66,370.58,370.78,8257.0
2023-07-06 09:55:00,370.8,371.3,370.23,370.75,8628.0,370.8,371.3,370.23,370.75,8628.0
2023-07-06 10:00:00,370.63,370.98,370.43,370.51,3854.0,370.63,370.98,370.43,370.51,3854.0
2023-07-06 10:05:00,370.62,371.03,370.19,370.9,7016.0,370.62,371.03,370.19,370.9,7016.0
2023-07-06 10:10:00,371.09,371.97,371.06,371.81,8773.0,371.09,371.97,371.06,371.81,8773.0
2023-07-06 10:15:00,371.82,372.04,371.02,371.08,6201.0,371.82,372.04,371.02,371.08,6201.0
2023-07-06 10:20:00,370.93,371.06,370.64,371.04,2512.0,370.93,371.06,370.64,371.04,2512.0
2023-07-06 10:25:00,370.78,370.78,370.14,370.45,5518.0,370.78,370.78,370.14,370.45,5518.0
2023-07-06 10:30:00,370.31,370.45,369.66,369.95,4960.0,370.31,370.45,369.66,369.95,4960.0
2023-07-06 10:35:00,369.99,370.12,369.68,369.68,4520.0,369.99,370.12,369.68,369.68,4520.0
2023-07-06 10:40:00,369.77,370.25,369.59,370.25,2157.0,369.77,370.25,369.59,370.25,2157.0
2023-07-06 10:45:00,370.21,370.95,370.06,370.95,3090.0,370.21,370.95,370.06,370.95,3090.0
2023-07-06 10:50:00,371.06,371.07,369.97,370.04,5012.0,371.06,371.07,369.97,370.04,5012.0
2023-07-06 10:55:00,369.87,370.02,369.1,369.25,5157.0,369.87,370.02,369.1,369.25,5157.0
2023-07-06 11:00:00,369.37,369.38,369.12,369.14,1609.0,369.37,369.38,369.12,369.14,1609.0
2023-07-06 11:05:00,369.3,369.5,368.34,368.63,6008.0,369.3,369.5,368.34,368.63,6008.0
2023-07-06 11:10:00,368.62,368.62,367.65,368.09,6224.0,368.62,368.62,367.65,368.09,6224.0
2023-07-06 11:15:00,368.32,368.58,368.22,368.24,2206.0,368.32,368.58,368.22,368.24,2206.0
2023-07-06 11:20:00,368.37,368.37,368.09,368.28,846.0,368.37,368.37,368.09,368.28,846.0
2023-07-06 11:25:00,368.06,368.1,367.23,367.25,9785.0,368.06,368.1,367.23,367.25,9785.0
2023-07-06 11:30:00,367.18,368.18,367.18,368.18,3701.0,367.18,368.18,367.18,368.18,3701.0
2023-07-06 11:35:00,368.22,368.5,367.92,367.95,5912.0,368.22,368.5,367.92,367.95,5912.0
2023-07-06 11:40:00,367.94,368.16,367.84,367.95,1767.0,367.94,368.16,367.84,367.95,1767.0
2023-07-06 11:45:00,368.08,368.43,367.57,367.7,12114.0,368.08,368.43,367.57,367.7,12114.0
2023-07-06 11:50:00,367.77,367.81,367.46,367.47,5342.0,367.77,367.81,367.46,367.47,5342.0
2023-07-06 11:55:00,367.41,367.41,366.73,366.74,5309.0,367.41,367.41,366.73,366.74,5309.0
2023-07-06 12:00:00,366.83,367.38,366.51,367.21,2609.0,366.83,367.38,366.51,367.21,2609.0
2023-07-06 12:05:00,367.35,367.8,366.81,367.0,4767.0,367.35,367.8,366.81,367.0,4767.0
2023-07-06 12:10:00,367.0,367.13,366.31,366.31,4370.0,367.0,367.13,366.31,366.31,4370.0
2023-07-06 12:15:00,366.42,367.07,366.42,367.03,2418.0,366.42,367.07,366.42,367.03,2418.0
2023-07-06 12:20:00,367.03,367.15,366.7,367.15,2668.0,367.03,367.15,366.7,367.15,2668.0
2023-07-06 12:25:00,367.16,367.29,366.89,366.97,5319.0,367.16,367.29,366.89,366.97,5319.0
2023-07-06 12:30:00,367.2,367.27,366.76,367.13,1527.0,367.2,367.27,366.76,367.13,1527.0
2023-07-06 12:35:00,367.05,367.4,367.0,367.04,2910.0,367.05,367.4,367.0,367.04,2910.0
2023-07-06 12:40:00,367.34,367.56,367.24,367.5,3483.0,367.34,367.56,367.24,367.5,3483.0
2023-07-06 12:45:00,367.43,367.54,367.22,367.49,2712.0,367.43,367.54,367.22,367.49,2712.0
2023-07-06 12:50:00,367.57,367.64,367.34,367.43,3660.0,367.57,367.64,367.34,367.43,3660.0
2023-07-06 12:55:00,367.5,367.69,367.33,367.64,2300.0,367.5,367.69,367.33,367.64,2300.0
2023-07-06 13:00:00,367.77,367.83,367.5,367.57,6258.0,367.77,367.83,367.5,367.57,6258.0
2023-07-06 13:05:00,367.48,367.48,366.77,366.92,5831.0,367.48,367.48,366.77,366.92,5831.0
2023-07-06 13:10:00,367.01,367.01,366.8,366.8,3418.0,367.01,367.01,366.8,366.8,3418.0
2023-07-06 13:15:00,366.9,366.97,366.8,366.88,2760.0,366.9,366.97,366.8,366.88,2760.0
2023-07-06 13:20:00,366.97,367.19,366.87,366.88,4823.0,366.97,367.19,366.87,366.88,4823.0
2023-07-06 13:25:00,366.97,366.97,366.52,366.65,3839.0,366.97,366.97,366.52,366.65,3839.0
2023-07-06 13:30:00,366.73,366.73,366.01,366.45,5076.0,366.73,366.73,366.01,366.45,5076.0
2023-07-06 13:35:00,366.45,367.21,366.45,367.18,9779.0,366.45,367.21,366.45,367.18,9779.0
2023-07-06 13:40:00,367.31,367.75,367.31,367.49,9071.0,367.31,367.75,367.31,367.49,9071.0
2023-07-06 13:45:00,367.34,367.34,366.95,367.12,4827.0,367.34,367.34,366.95,367.12,4827.0
2023-07-06 13:50:00,367.13,367.31,366.84,366.85,2717.0,367.13,367.31,366.84,366.85,2717.0
2023-07-06 13:55:00,366.85,367.1,366.67,366.71,2223.0,366.85,367.1,366.67,366.71,2223.0
2023-07-06 14:00:00,366.71,366.79,366.59,366.6,1503.0,366.71,366.79,366.59,366.6,1503.0
2023-07-06 14:05:00,366.73,366.88,366.7,366.72,1603.0,366.73,366.88,366.7,366.72,1603.0
2023-07-06 14:10:00,366.79,366.9,366.7,366.7,1800.0,366.79,366.9,366.7,366.7,1800.0
2023-07-06 14:15:00,366.77,367.26,366.77,367.26,2470.0,366.77,367.26,366.77,367.26,2470.0
2023-07-06 14:20:00,367.23,367.55,367.13,367.55,2810.0,367.23,367.55,367.13,367.55,2810.0
2023-07-06 14:25:00,367.34,367.58,366.96,366.97,3768.0,367.34,367.58,366.96,366.97,3768.0
2023-07-06 14:30:00,367.2,367.75,367.2,367.71,2500.0,367.2,367.75,367.2,367.71,2500.0
2023-07-06 14:35:00,367.65,367.72,367.45,367.68,1300.0,367.65,367.72,367.45,367.68,1300.0
2023-07-06 14:40:00,367.92,367.96,367.52,367.68,13389.0,367.92,367.96,367.52,367.68,13389.0
2023-07-06 14:45:00,367.64,368.31,367.56,368.24,3001.0,367.64,368.31,367.56,368.24,3001.0
2023-07-06 14:50:00,368.31,368.48,368.0,368.0,3020.0,368.31,368.48,368.0,368.0,3020.0
2023-07-06 14:55:00,367.95,368.16,367.76,367.76,4172.0,367.95,368.16,367.76,367.76,4172.0
2023-07-06 15:00:00,367.76,367.98,367.58,367.93,2907.0,367.76,367.98,367.58,367.93,2907.0
2023-07-06 15:05:00,367.97,367.97,367.63,367.64,3061.0,367.97,367.97,367.63,367.64,3061.0
2023-07-06 15:10:00,367.69,367.74,367.3,367.31,4277.0,367.69,367.74,367.3,367.31,4277.0
2023-07-06 15:15:00,367.41,367.93,367.32,367.87,5489.0,367.41,367.93,367.32,367.87,5489.0
2023-07-06 15:20:00,367.86,368.12,367.58,367.59,7539.0,367.86,368.12,367.58,367.59,7539.0
2023-07-06 15:25:00,367.53,367.62,367.31,367.62,3714.0,367.53,367.62,367.31,367.62,3714.0
2023-07-06 15:30:00,367.44,367.53,367.19,367.32,5050.0,367.44,367.53,367.19,367.32,5050.0
2023-07-06 15:35:00,367.23,367.28,366.7,366.84,8021.0,367.23,367.28,366.7,366.84,8021.0
2023-07-06 15:40:00,366.84,366.96,366.62,366.69,8599.0,366.84,366.96,366.62,366.69,8599.0
2023-07-06 15:45:00,366.79,366.94,366.23,366.47,15600.0,366.79,366.94,366.23,366.47,15600.0
2023-07-06 15:50:00,366.62,367.68,366.41,366.95,32646.0,366.62,367.68,366.41,366.95,32646.0
2023-07-06 15:55:00,367.08,367.42,366.92,366.92,41914.0,367.08,367.42,366.92,366.92,41914.0
2023-07-07 09:30:00,366.0,367.83,364.37,367.83,10476.0,366.0,367.83,364.37,367.83,10476.0
2023-07-07 09:35:00,367.28,367.74,366.44,367.18,6271.0,367.28,367.74,366.44,367.18,6271.0
2023-07-07 09:40:00,367.37,367.37,365.95,367.0,9205.0,367.37,367.37,365.95,367.0,9205.0
2023-07-07 09:45:00,367.01,367.07,366.67,367.02,4361.0,367.01,367.07,366.67,367.02,4361.0
2023-07-07 09:50:00,367.63,367.9,367.5,367.52,2200.0,367.63,367.9,367.5,367.52,2200.0
2023-07-07 09:55:00,367.49,367.49,366.47,366.49,18578.0,367.49,367.49,366.47,366.49,18578.0
2023-07-07 10:00:00,366.49,367.58,366.48,367.58,7012.0,366.49,367.58,366.48,367.58,7012.0
2023-07-07 10:05:00,367.41,367.59,366.14,366.14,7151.0,367.41,367.59,366.14,366.14,7151.0
2023-07-07 10:10:00,366.43,367.14,366.41,366.98,7294.0,366.43,367.14,366.41,366.98,7294.0
2023-07-07 10:15:00,366.65,366.65,365.37,365.99,8595.0,366.65,366.65,365.37,365.99,8595.0
2023-07-07 10:20:00,366.01,366.14,365.72,365.76,2382.0,366.01,366.14,365.72,365.76,2382.0
2023-07-07 10:25:00,365.58,365.95,365.29,365.83,5992.0,365.58,365.95,365.29,365.83,5992.0
2023-07-07 10:30:00,365.46,365.65,364.49,364.49,4325.0,365.46,365.65,364.49,364.49,4325.0
2023-07-07 10:35:00,364.48,364.85,364.12,364.2,9272.0,364.48,364.85,364.12,364.2,9272.0
2023-07-07 10:40:00,364.4,364.7,364.35,364.44,2117.0,364.4,364.7,364.35,364.44,2117.0
2023-07-07 10:45:00,364.46,364.95,364.34,364.41,2534.0,364.46,364.95,364.34,364.41,2534.0
2023-07-07 10:50:00,364.44,364.6,364.04,364.04,1965.0,364.44,364.6,364.04,364.04,1965.0
2023-07-07 10:55:00,364.0,364.0,363.55,363.84,5977.0,364.0,364.0,363.55,363.84,5977.0
2023-07-07 11:00:00,363.83,364.52,363.81,364.52,3456.0,363.83,364.52,363.81,364.52,3456.0
2023-07-07 11:05:00,364.57,365.14,364.5,364.94,11913.0,364.57,365.14,364.5,364.94,11913.0
2023-07-07 11:10:00,364.87,364.87,364.3,364.38,1810.0,364.87,364.87,364.3,364.38,1810.0
2023-07-07 11:15:00,364.63,364.75,364.54,364.55,1700.0,364.63,364.75,364.54,364.55,1700.0
2023-07-07 11:20:00,364.52,365.0,364.52,364.97,2431.0,364.52,365.0,364.52,364.97,2431.0
2023-07-07 11:25:00,364.83,364.83,364.37,364.5,2007.0,364.83,364.83,364.37,364.5,2007.0
2023-07-07 11:30:00,364.45,364.77,364.37,364.77,2000.0,364.45,364.77,364.37,364.77,2000.0
2023-07-07 11:35:00,364.75,365.09,364.72,364.96,2355.0,364.75,365.09,364.72,364.96,2355.0
2023-07-07 11:40:00,364.95,365.09,364.82,365.09,2904.0,364.95,365.09,364.82,365.09,2904.0
2023-07-07 11:45:00,365.1,365.12,364.84,365.0,3810.0,365.1,365.12,364.84,365.0,3810.0
2023-07-07 11:50:00,364.85,365.07,364.59,365.07,2673.0,364.85,365.07,364.59,365.07,2673.0
2023-07-07 11:55:00,365.06,365.52,364.97,365.38,4199.0,365.06,365.52,364.97,365.38,4199.0
2023-07-07 12:00:00,365.48,365.77,364.73,365.02,3100.0,365.48,365.77,364.73,365.02,3100.0
2023-07-07 12:05:00,365.07,365.14,364.6,365.14,2735.0,365.07,365.14,364.6,365.14,2735.0
2023-07-07 12:10:00,364.96,365.17,364.79,365.08,8471.0,364.96,365.17,364.79,365.08,8471.0
2023-07-07 12:15:00,365.19,365.75,365.17,365.71,3695.0,365.19,365.75,365.17,365.71,3695.0
2023-07-07 12:20:00,365.79,365.93,365.59,365.9,4412.0,365.79,365.93,365.59,365.9,4412.0
2023-07-07 12:25:00,365.94,366.08,365.9,366.0,5819.0,365.94,366.08,365.9,366.0,5819.0
2023-07-07 12:30:00,366.02,366.75,366.01,366.68,10218.0,366.02,366.75,366.01,366.68,10218.0
2023-07-07 12:35:00,366.76,367.3,366.67,366.71,7735.0,366.76,367.3,366.67,366.71,7735.0
2023-07-07 12:40:00,366.71,366.71,366.46,366.53,2396.0,366.71,366.71,366.46,366.53,2396.0
2023-07-07 12:45:00,366.52,366.62,365.96,365.96,3343.0,366.52,366.62,365.96,365.96,3343.0
2023-07-07 12:50:00,365.96,366.15,365.44,365.52,5510.0,365.96,366.15,365.44,365.52,5510.0
2023-07-07 12:55:00,365.75,365.95,365.54,365.95,3558.0,365.75,365.95,365.54,365.95,3558.0
2023-07-07 13:00:00,365.82,366.03,365.76,365.96,1902.0,365.82,366.03,365.76,365.96,1902.0
2023-07-07 13:05:00,366.03,366.24,365.7,365.71,3600.0,366.03,366.24,365.7,365.71,3600.0
2023-07-07 13:10:00,365.86,365.86,365.66,365.67,1500.0,365.86,365.86,365.66,365.67,1500.0
2023-07-07 13:15:00,365.52,365.57,365.19,365.39,3850.0,365.52,365.57,365.19,365.39,3850.0
2023-07-07 13:20:00,365.44,365.64,365.43,365.64,2218.0,365.44,365.64,365.43,365.64,2218.0
2023-07-07 13:25:00,365.63,366.24,365.5,365.84,13323.0,365.63,366.24,365.5,365.84,13323.0
2023-07-07 13:30:00,365.92,365.92,365.59,365.69,2434.0,365.92,365.92,365.59,365.69,2434.0
2023-07-07 13:35:00,365.66,365.66,365.18,365.39,3998.0,365.66,365.66,365.18,365.39,3998.0
2023-07-07 13:40:00,365.41,365.96,365.38,365.73,4433.0,365.41,365.96,365.38,365.73,4433.0
2023-07-07 13:45:00,365.71,366.14,365.56,366.14,4600.0,365.71,366.14,365.56,366.14,4600.0
2023-07-07 13:50:00,366.09,366.29,366.02,366.06,4853.0,366.09,366.29,366.02,366.06,4853.0
2023-07-07 13:55:00,366.1,366.23,365.63,366.0,3410.0,366.1,366.23,365.63,366.0,3410.0
2023-07-07 14:00:00,366.04,366.04,365.4,365.41,900.0,366.04,366.04,365.4,365.41,900.0
2023-07-07 14:05:00,365.6,365.91,365.41,365.9,2536.0,365.6,365.91,365.41,365.9,2536.0
2023-07-07 14:10:00,365.69,366.01,365.69,365.96,2352.0,365.69,366.01,365.69,365.96,2352.0
2023-07-07 14:15:00,366.19,366.2,365.82,366.18,2063.0,366.19,366.2,365.82,366.18,2063.0
2023-07-07 14:20:00,365.95,366.11,365.95,366.11,500.0,365.95,366.11,365.95,366.11,500.0
2023-07-07 14:25:00,366.19,366.42,366.09,366.39,4335.0,366.19,366.42,366.09,366.39,4335.0
2023-07-07 14:30:00,366.39,366.39,365.76,365.77,5826.0,366.39,366.39,365.76,365.77,5826.0
2023-07-07 14:35:00,365.94,365.99,365.41,365.41,2100.0,365.94,365.99,365.41,365.41,2100.0
2023-07-07 14:40:00,365.57,365.69,365.17,365.2,2400.0,365.57,365.69,365.17,365.2,2400.0
2023-07-07 14:45:00,365.14,365.57,365.1,365.33,3944.0,365.14,365.57,365.1,365.33,3944.0
2023-07-07 14:50:00,365.45,365.45,365.18,365.4,1300.0,365.45,365.45,365.18,365.4,1300.0
2023-07-07 14:55:00,365.25,365.41,365.22,365.25,3151.0,365.25,365.41,365.22,365.25,3151.0
2023-07-07 15:00:00,365.2,365.88,365.15,365.73,8118.0,365.2,365.88,365.15,365.73,8118.0
2023-07-07 15:05:00,365.68,365.68,365.28,365.33,2057.0,365.68,365.68,365.28,365.33,2057.0
2023-07-07 15:10:00,365.41,365.64,365.41,365.48,2600.0,365.41,365.64,365.41,365.48,2600.0
2023-07-07 15:15:00,365.6,365.6,365.19,365.34,7738.0,365.6,365.6,365.19,365.34,7738.0
2023-07-07 15:20:00,365.27,365.48,364.97,365.01,8319.0,365.27,365.48,364.97,365.01,8319.0
2023-07-07 15:25:00,365.1,365.34,364.87,364.87,3986.0,365.1,365.34,364.87,364.87,3986.0
2023-07-07 15:30:00,364.94,365.45,364.94,365.45,5315.0,364.94,365.45,364.94,365.45,5315.0
2023-07-07 15:35:00,365.34,365.34,364.93,364.93,5967.0,365.34,365.34,364.93,364.93,5967.0
2023-07-07 15:40:00,364.87,364.88,364.48,364.48,7405.0,364.87,364.88,364.48,364.48,7405.0
2023-07-07 15:45:00,364.45,364.56,363.86,363.94,13579.0,364.45,364.56,363.86,363.94,13579.0
2023-07-07 15:50:00,364.07,364.14,363.25,364.0,41481.0,364.07,364.14,363.25,364.0,41481.0
2023-07-07 15:55:00,363.87,363.88,363.52,363.75,34799.0,363.87,363.88,363.52,363.75,34799.0
2023-07-10 09:30:00,364.72,368.17,364.29,367.45,29921.0,364.72,368.17,364.29,367.45,29921.0
2023-07-10 09:35:00,367.8,369.62,367.08,369.41,16815.0,367.8,369.62,367.08,369.41,16815.0
2023-07-10 09:40:00,369.17,370.37,368.92,369.5,20125.0,369.17,370.37,368.92,369.5,20125.0
2023-07-10 09:45:00,369.67,370.43,369.2,370.39,14780.0,369.67,370.43,369.2,370.39,14780.0
2023-07-10 09:50:00,370.43,371.8,370.29,370.88,16847.0,370.43,371.8,370.29,370.88,16847.0
2023-07-10 09:55:00,370.77,370.77,369.74,370.06,8560.0,370.77,370.77,369.74,370.06,8560.0
2023-07-10 10:00:00,370.08,370.61,370.0,370.32,5331.0,370.08,370.61,370.0,370.32,5331.0
2023-07-10 10:05:00,370.28,371.0,370.28,370.96,6639.0,370.28,371.0,370.28,370.96,6639.0
2023-07-10 10:10:00,370.73,370.82,370.32,370.48,6206.0,370.73,370.82,370.32,370.48,6206.0
2023-07-10 10:15:00,370.49,370.72,369.94,370.22,6800.0,370.49,370.72,369.94,370.22,6800.0
2023-07-10 10:20:00,370.23,370.99,370.09,370.56,7042.0,370.23,370.99,370.09,370.56,7042.0
2023-07-10 10:25:00,370.57,370.82,370.37,370.54,6271.0,370.57,370.82,370.37,370.54,6271.0
2023-07-10 10:30:00,370.52,370.66,369.81,370.43,9582.0,370.52,370.66,369.81,370.43,9582.0
2023-07-10 10:35:00,370.54,371.56,370.29,371.56,6435.0,370.54,371.56,370.29,371.56,6435.0
2023-07-10 10:40:00,371.57,371.6,370.65,370.95,9300.0,371.57,371.6,370.65,370.95,9300.0
2023-07-10 10:45:00,370.99,371.15,370.51,370.54,5035.0,370.99,371.15,370.51,370.54,5035.0
2023-07-10 10:50:00,370.54,370.82,370.02,370.74,6758.0,370.54,370.82,370.02,370.74,6758.0
2023-07-10 10:55:00,370.37,370.59,370.17,370.25,4964.0,370.37,370.59,370.17,370.25,4964.0
2023-07-10 11:00:00,370.25,370.34,369.1,369.39,7748.0,370.25,370.34,369.1,369.39,7748.0
2023-07-10 11:05:00,369.58,369.66,369.28,369.48,4460.0,369.58,369.66,369.28,369.48,4460.0
2023-07-10 11:10:00,369.32,369.35,368.92,369.25,3900.0,369.32,369.35,368.92,369.25,3900.0
2023-07-10 11:15:00,369.45,369.77,369.12,369.17,4787.0,369.45,369.77,369.12,369.17,4787.0
2023-07-10 11:20:00,369.08,369.52,368.96,369.4,4584.0,369.08,369.52,368.96,369.4,4584.0
2023-07-10 11:25:00,369.58,370.59,369.49,370.55,9035.0,369.58,370.59,369.49,370.55,9035.0
2023-07-10 11:30:00,370.55,370.62,370.27,370.38,2765.0,370.55,370.62,370.27,370.38,2765.0
2023-07-10 11:35:00,370.44,370.82,370.43,370.64,1800.0,370.44,370.82,370.43,370.64,1800.0
2023-07-10 11:40:00,370.67,370.67,369.99,369.99,4318.0,370.67,370.67,369.99,369.99,4318.0
2023-07-10 11:45:00,369.92,370.12,369.75,370.11,3859.0,369.92,370.12,369.75,370.11,3859.0
2023-07-10 11:50:00,370.03,370.58,369.9,370.58,2700.0,370.03,370.58,369.9,370.58,2700.0
2023-07-10 11:55:00,370.63,371.25,370.59,371.08,6960.0,370.63,371.25,370.59,371.08,6960.0
2023-07-10 12:00:00,371.06,371.06,370.08,370.41,4569.0,371.06,371.06,370.08,370.41,4569.0
2023-07-10 12:05:00,370.41,370.41,370.1,370.1,2790.0,370.41,370.41,370.1,370.1,2790.0
2023-07-10 12:10:00,370.1,370.51,370.02,370.36,2855.0,370.1,370.51,370.02,370.36,2855.0
2023-07-10 12:15:00,370.48,370.7,370.4,370.7,3451.0,370.48,370.7,370.4,370.7,3451.0
2023-07-10 12:20:00,370.47,371.28,370.47,371.14,4180.0,370.47,371.28,370.47,371.14,4180.0
2023-07-10 12:25:00,371.15,371.32,371.14,371.24,4840.0,371.15,371.32,371.14,371.24,4840.0
2023-07-10 12:30:00,371.19,371.36,371.1,371.36,2800.0,371.19,371.36,371.1,371.36,2800.0
2023-07-10 12:35:00,371.35,371.67,371.18,371.53,5840.0,371.35,371.67,371.18,371.53,5840.0
2023-07-10 12:40:00,371.51,372.19,371.38,372.08,5188.0,371.51,372.19,371.38,372.08,5188.0
2023-07-10 12:45:00,372.09,372.41,371.96,372.34,6255.0,372.09,372.41,371.96,372.34,6255.0
2023-07-10 12:50:00,372.43,372.5,372.34,372.5,4480.0,372.43,372.5,372.34,372.5,4480.0
2023-07-10 12:55:00,372.58,372.88,372.32,372.81,6796.0,372.58,372.88,372.32,372.81,6796.0
2023-07-10 13:00:00,372.67,372.77,372.22,372.28,5184.0,372.67,372.77,372.22,372.28,5184.0
2023-07-10 13:05:00,372.3,372.34,371.51,371.51,7726.0,372.3,372.34,371.51,371.51,7726.0
2023-07-10 13:10:00,371.62,372.0,371.54,371.9,4536.0,371.62,372.0,371.54,371.9,4536.0
2023-07-10 13:15:00,371.9,371.9,371.65,371.69,6898.0,371.9,371.9,371.65,371.69,6898.0
2023-07-10 13:20:00,371.69,372.19,371.35,371.95,21964.0,371.69,372.19,371.35,371.95,21964.0
2023-07-10 13:25:00,372.0,372.49,371.79,372.48,4942.0,372.0,372.49,371.79,372.48,4942.0
2023-07-10 13:30:00,372.38,372.48,372.27,372.28,3882.0,372.38,372.48,372.27,372.28,3882.0
2023-07-10 13:35:00,372.36,372.36,371.43,371.46,5475.0,372.36,372.36,371.43,371.46,5475.0
2023-07-10 13:40:00,371.49,371.78,371.34,371.54,4581.0,371.49,371.78,371.34,371.54,4581.0
2023-07-10 13:45:00,371.49,371.66,371.14,371.14,1800.0,371.49,371.66,371.14,371.14,1800.0
2023-07-10 13:50:00,371.13,371.3,370.88,370.88,3319.0,371.13,371.3,370.88,370.88,3319.0
2023-07-10 13:55:00,370.88,370.96,370.65,370.73,4687.0,370.88,370.96,370.65,370.73,4687.0
2023-07-10 14:00:00,370.75,370.75,370.37,370.59,7084.0,370.75,370.75,370.37,370.59,7084.0
2023-07-10 14:05:00,370.54,370.74,370.29,370.55,5676.0,370.54,370.74,370.29,370.55,5676.0
2023-07-10 14:10:00,370.56,370.83,370.56,370.7,3563.0,370.56,370.83,370.56,370.7,3563.0
2023-07-10 14:15:00,370.72,370.72,370.32,370.4,4452.0,370.72,370.72,370.32,370.4,4452.0
2023-07-10 14:20:00,370.48,370.51,370.22,370.22,2773.0,370.48,370.51,370.22,370.22,2773.0
2023-07-10 14:25:00,370.27,370.43,370.17,370.43,2729.0,370.27,370.43,370.17,370.43,2729.0
2023-07-10 14:30:00,370.35,370.45,369.88,369.88,4500.0,370.35,370.45,369.88,369.88,4500.0
2023-07-10 14:35:00,369.87,370.04,369.64,369.91,4432.0,369.87,370.04,369.64,369.91,4432.0
2023-07-10 14:40:00,369.97,370.0,369.65,369.65,2800.0,369.97,370.0,369.65,369.65,2800.0
2023-07-10 14:45:00,369.64,369.64,369.28,369.4,2575.0,369.64,369.64,369.28,369.4,2575.0
2023-07-10 14:50:00,369.5,369.97,369.5,369.77,2300.0,369.5,369.97,369.5,369.77,2300.0
2023-07-10 14:55:00,369.8,370.27,369.8,370.13,2688.0,369.8,370.27,369.8,370.13,2688.0
2023-07-10 15:00:00,370.16,370.16,369.52,369.66,4924.0,370.16,370.16,369.52,369.66,4924.0
2023-07-10 15:05:00,369.66,369.66,369.12,369.22,6494.0,369.66,369.66,369.12,369.22,6494.0
2023-07-10 15:10:00,369.18,369.27,369.09,369.17,2087.0,369.18,369.27,369.09,369.17,2087.0
2023-07-10 15:15:00,369.11,369.17,368.89,368.99,5102.0,369.11,369.17,368.89,368.99,5102.0
2023-07-10 15:20:00,368.96,369.56,368.95,369.21,6807.0,368.96,369.56,368.95,369.21,6807.0
2023-07-10 15:25:00,369.21,369.5,368.93,369.5,4469.0,369.21,369.5,368.93,369.5,4469.0
2023-07-10 15:30:00,369.46,369.66,368.87,368.87,5098.0,369.46,369.66,368.87,368.87,5098.0
2023-07-10 15:35:00,369.07,369.12,368.73,368.73,9042.0,369.07,369.12,368.73,368.73,9042.0
2023-07-10 15:40:00,368.79,368.99,368.38,368.39,8565.0,368.79,368.99,368.38,368.39,8565.0
2023-07-10 15:45:00,368.47,368.82,368.36,368.55,8458.0,368.47,368.82,368.36,368.55,8458.0
2023-07-10 15:50:00,368.47,369.23,368.1,368.93,23961.0,368.47,369.23,368.1,368.93,23961.0
2023-07-10 15:55:00,368.94,369.55,368.85,369.55,32912.0,368.94,369.55,368.85,369.55,32912.0
2023-07-11 09:30:00,371.44,376.56,371.38,376.1,30708.0,371.44,376.56,371.38,376.1,30708.0
2023-07-11 09:35:00,376.22,376.49,373.89,374.06,23813.0,376.22,376.49,373.89,374.06,23813.0
2023-07-11 09:40:00,374.03,375.34,374.0,374.13,9048.0,374.03,375.34,374.0,374.13,9048.0
2023-07-11 09:45:00,374.13,374.97,373.97,374.21,6605.0,374.13,374.97,373.97,374.21,6605.0
2023-07-11 09:50:00,374.21,374.92,374.14,374.73,6760.0,374.21,374.92,374.14,374.73,6760.0
2023-07-11 09:55:00,374.73,374.73,373.01,373.66,5407.0,374.73,374.73,373.01,373.66,5407.0
2023-07-11 10:00:00,373.88,374.12,373.08,373.08,2600.0,373.88,374.12,373.08,373.08,2600.0
2023-07-11 10:05:00,372.59,372.93,372.56,372.93,5029.0,372.59,372.93,372.56,372.93,5029.0
2023-07-11 10:10:00,373.07,373.09,372.12,372.28,1850.0,373.07,373.09,372.12,372.28,1850.0
2023-07-11 10:15:00,372.42,373.2,372.41,373.19,800.0,372.42,373.2,372.41,373.19,800.0
2023-07-11 10:20:00,373.21,373.96,373.05,373.94,1766.0,373.21,373.96,373.05,373.94,1766.0
2023-07-11 10:25:00,374.04,374.04,373.68,373.72,3599.0,374.04,374.04,373.68,373.72,3599.0
2023-07-11 10:30:00,373.72,374.12,373.39,374.12,3500.0,373.72,374.12,373.39,374.12,3500.0
2023-07-11 10:35:00,373.88,374.98,373.87,374.98,4149.0,373.88,374.98,373.87,374.98,4149.0
2023-07-11 10:40:00,374.98,375.78,374.86,375.78,6471.0,374.98,375.78,374.86,375.78,6471.0
2023-07-11 10:45:00,375.68,375.72,375.35,375.68,5672.0,375.68,375.72,375.35,375.68,5672.0
2023-07-11 10:50:00,375.69,375.69,375.43,375.59,1390.0,375.69,375.69,375.43,375.59,1390.0
2023-07-11 10:55:00,375.59,375.59,375.11,375.4,2334.0,375.59,375.59,375.11,375.4,2334.0
2023-07-11 11:00:00,375.61,376.34,375.6,376.23,4400.0,375.61,376.34,375.6,376.23,4400.0
2023-07-11 11:05:00,376.22,376.74,376.19,376.68,6312.0,376.22,376.74,376.19,376.68,6312.0
2023-07-11 11:10:00,376.65,377.52,376.61,377.33,8936.0,376.65,377.52,376.61,377.33,8936.0
2023-07-11 11:15:00,377.32,377.41,376.91,377.07,3900.0,377.32,377.41,376.91,377.07,3900.0
2023-07-11 11:20:00,377.09,377.58,377.09,377.36,5906.0,377.09,377.58,377.09,377.36,5906.0
2023-07-11 11:25:00,377.3,377.35,376.2,376.4,4546.0,377.3,377.35,376.2,376.4,4546.0
2023-07-11 11:30:00,376.4,376.44,376.13,376.27,3050.0,376.4,376.44,376.13,376.27,3050.0
2023-07-11 11:35:00,376.44,376.54,376.14,376.14,3101.0,376.44,376.54,376.14,376.14,3101.0
2023-07-11 11:40:00,376.11,376.11,375.63,375.84,1104.0,376.11,376.11,375.63,375.84,1104.0
2023-07-11 11:45:00,375.9,376.1,375.71,376.05,3509.0,375.9,376.1,375.71,376.05,3509.0
2023-07-11 11:50:00,376.14,377.12,376.08,376.98,5535.0,376.14,377.12,376.08,376.98,5535.0
2023-07-11 11:55:00,377.0,377.4,377.0,377.37,4075.0,377.0,377.4,377.0,377.37,4075.0
2023-07-11 12:00:00,377.39,377.7,377.17,377.7,4235.0,377.39,377.7,377.17,377.7,4235.0
2023-07-11 12:05:00,377.74,377.87,377.18,377.18,3083.0,377.74,377.87,377.18,377.18,3083.0
2023-07-11 12:10:00,377.08,377.24,377.03,377.24,1632.0,377.08,377.24,377.03,377.24,1632.0
2023-07-11 12:15:00,377.29,377.43,376.98,377.08,1558.0,377.29,377.43,376.98,377.08,1558.0
2023-07-11 12:20:00,377.08,377.17,376.95,377.06,1200.0,377.08,377.17,376.95,377.06,1200.0
2023-07-11 12:25:00,377.05,377.05,375.98,376.14,2825.0,377.05,377.05,375.98,376.14,2825.0
2023-07-11 12:30:00,376.24,376.68,376.05,376.68,1500.0,376.24,376.68,376.05,376.68,1500.0
2023-07-11 12:35:00,376.68,377.18,376.67,377.02,2007.0,376.68,377.18,376.67,377.02,2007.0
2023-07-11 12:40:00,377.16,377.3,376.89,377.23,4140.0,377.16,377.3,376.89,377.23,4140.0
2023-07-11 12:45:00,377.33,377.58,377.07,377.58,2705.0,377.33,377.58,377.07,377.58,2705.0
2023-07-11 12:50:00,377.56,377.85,377.44,377.85,3363.0,377.56,377.85,377.44,377.85,3363.0
2023-07-11 12:55:00,377.62,377.99,377.57,377.79,6699.0,377.62,377.99,377.57,377.79,6699.0
2023-07-11 13:00:00,377.8,377.87,377.41,377.6,3554.0,377.8,377.87,377.41,377.6,3554.0
2023-07-11 13:05:00,377.78,377.96,377.68,377.9,3200.0,377.78,377.96,377.68,377.9,3200.0
2023-07-11 13:10:00,377.86,378.05,377.55,377.69,9012.0,377.86,378.05,377.55,377.69,9012.0
2023-07-11 13:15:00,377.43,378.16,377.43,377.81,3615.0,377.43,378.16,377.43,377.81,3615.0
2023-07-11 13:20:00,377.74,377.85,377.59,377.7,2752.0,377.74,377.85,377.59,377.7,2752.0
2023-07-11 13:25:00,377.79,377.79,377.56,377.73,1100.0,377.79,377.79,377.56,377.73,1100.0
2023-07-11 13:30:00,377.76,377.87,377.67,377.71,2747.0,377.76,377.87,377.67,377.71,2747.0
2023-07-11 13:35:00,377.8,377.97,377.73,377.89,2500.0,377.8,377.97,377.73,377.89,2500.0
2023-07-11 13:40:00,377.87,377.87,377.75,377.77,1255.0,377.87,377.87,377.75,377.77,1255.0
2023-07-11 13:45:00,377.73,377.77,377.56,377.75,3892.0,377.73,377.77,377.56,377.75,3892.0
2023-07-11 13:50:00,377.7,377.88,377.49,377.81,3046.0,377.7,377.88,377.49,377.81,3046.0
2023-07-11 13:55:00,377.81,377.88,377.51,377.56,2622.0,377.81,377.88,377.51,377.56,2622.0
2023-07-11 14:00:00,377.66,378.21,377.66,378.21,4236.0,377.66,378.21,377.66,378.21,4236.0
2023-07-11 14:05:00,378.33,378.49,378.13,378.49,6594.0,378.33,378.49,378.13,378.49,6594.0
2023-07-11 14:10:00,378.26,378.26,377.56,377.85,2900.0,378.26,378.26,377.56,377.85,2900.0
2023-07-11 14:15:00,377.85,377.85,377.58,377.73,3500.0,377.85,377.85,377.58,377.73,3500.0
2023-07-11 14:20:00,377.5,377.86,377.13,377.13,5072.0,377.5,377.86,377.13,377.13,5072.0
2023-07-11 14:25:00,377.26,377.3,377.05,377.18,1400.0,377.26,377.3,377.05,377.18,1400.0
2023-07-11 14:30:00,377.18,377.46,377.12,377.21,2780.0,377.18,377.46,377.12,377.21,2780.0
2023-07-11 14:35:00,377.14,377.19,376.9,377.15,2300.0,377.14,377.19,376.9,377.15,2300.0
2023-07-11 14:40:00,377.19,377.43,377.16,377.23,1145.0,377.19,377.43,377.16,377.23,1145.0
2023-07-11 14:45:00,377.27,377.39,377.14,377.2,4316.0,377.27,377.39,377.14,377.2,4316.0
2023-07-11 14:50:00,377.33,377.33,376.79,376.93,3593.0,377.33,377.33,376.79,376.93,3593.0
2023-07-11 14:55:00,376.86,377.58,376.86,377.58,2600.0,376.86,377.58,376.86,377.58,2600.0
2023-07-11 15:00:00,377.48,377.55,377.2,377.33,2521.0,377.48,377.55,377.2,377.33,2521.0
2023-07-11 15:05:00,377.33,377.33,376.71,377.12,2790.0,377.33,377.33,376.71,377.12,2790.0
2023-07-11 15:10:00,377.04,377.26,377.02,377.22,5400.0,377.04,377.26,377.02,377.22,5400.0
2023-07-11 15:15:00,377.16,377.94,377.16,377.94,3961.0,377.16,377.94,377.16,377.94,3961.0
2023-07-11 15:20:00,378.03,378.16,377.89,377.89,6786.0,378.03,378.16,377.89,377.89,6786.0
2023-07-11 15:25:00,377.98,378.4,377.98,378.24,6404.0,377.98,378.4,377.98,378.24,6404.0
2023-07-11 15:30:00,378.33,378.42,377.53,377.62,9563.0,378.33,378.42,377.53,377.62,9563.0
2023-07-11 15:35:00,377.6,378.88,377.6,378.79,10636.0,377.6,378.88,377.6,378.79,10636.0
2023-07-11 15:40:00,378.71,379.2,378.71,379.19,11751.0,378.71,379.2,378.71,379.19,11751.0
2023-07-11 15:45:00,379.19,379.89,379.18,379.87,13574.0,379.19,379.89,379.18,379.87,13574.0
2023-07-11 15:50:00,379.96,380.09,378.82,378.83,33955.0,379.96,380.09,378.82,378.83,33955.0
2023-07-11 15:55:00,378.76,379.59,378.67,379.54,37750.0,378.76,379.59,378.67,379.54,37750.0
2023-07-12 09:30:00,383.6,384.7,383.0,384.34,20975.0,383.6,384.7,383.0,384.34,20975.0
2023-07-12 09:35:00,384.38,384.74,383.38,383.48,13721.0,384.38,384.74,383.38,383.48,13721.0
2023-07-12 09:40:00,383.33,383.69,381.09,381.62,14562.0,383.33,383.69,381.09,381.62,14562.0
2023-07-12 09:45:00,381.5,381.51,379.6,379.72,5859.0,381.5,381.51,379.6,379.72,5859.0
2023-07-12 09:50:00,379.77,380.33,379.64,379.98,6605.0,379.77,380.33,379.64,379.98,6605.0
2023-07-12 09:55:00,379.94,380.11,378.84,379.54,6672.0,379.94,380.11,378.84,379.54,6672.0
2023-07-12 10:00:00,379.48,381.0,379.38,380.99,9968.0,379.48,381.0,379.38,380.99,9968.0
2023-07-12 10:05:00,381.02,382.28,380.79,382.22,15797.0,381.02,382.28,380.79,382.22,15797.0
2023-07-12 10:10:00,382.22,382.88,381.32,381.79,13316.0,382.22,382.88,381.32,381.79,13316.0
2023-07-12 10:15:00,382.06,382.36,381.2,381.62,11853.0,382.06,382.36,381.2,381.62,11853.0
2023-07-12 10:20:00,381.62,382.0,381.41,382.0,4304.0,381.62,382.0,381.41,382.0,4304.0
2023-07-12 10:25:00,382.04,382.16,381.07,381.79,7009.0,382.04,382.16,381.07,381.79,7009.0
2023-07-12 10:30:00,381.95,382.17,381.37,381.69,2900.0,381.95,382.17,381.37,381.69,2900.0
2023-07-12 10:35:00,381.69,381.71,381.01,381.09,3501.0,381.69,381.71,381.01,381.09,3501.0
2023-07-12 10:40:00,381.19,381.52,380.73,380.81,3091.0,381.19,381.52,380.73,380.81,3091.0
2023-07-12 10:45:00,380.91,381.41,380.87,381.22,3862.0,380.91,381.41,380.87,381.22,3862.0
2023-07-12 10:50:00,381.31,381.45,381.03,381.03,2800.0,381.31,381.45,381.03,381.03,2800.0
2023-07-12 10:55:00,380.9,381.13,380.62,380.62,2158.0,380.9,381.13,380.62,380.62,2158.0
2023-07-12 11:00:00,380.75,381.2,380.45,380.52,7400.0,380.75,381.2,380.45,380.52,7400.0
2023-07-12 11:05:00,380.49,380.61,380.19,380.19,3419.0,380.49,380.61,380.19,380.19,3419.0
2023-07-12 11:10:00,380.44,380.96,380.34,380.81,11382.0,380.44,380.96,380.34,380.81,11382.0
2023-07-12 11:15:00,380.82,381.57,380.55,381.57,9654.0,380.82,381.57,380.55,381.57,9654.0
2023-07-12 11:20:00,381.46,381.46,380.81,380.81,7792.0,381.46,381.46,380.81,380.81,7792.0
2023-07-12 11:25:00,380.84,381.16,380.71,381.05,3100.0,380.84,381.16,380.71,381.05,3100.0
2023-07-12 11:30:00,380.93,381.19,380.79,381.15,2948.0,380.93,381.19,380.79,381.15,2948.0
2023-07-12 11:35:00,381.01,381.14,380.6,380.6,2500.0,381.01,381.14,380.6,380.6,2500.0
2023-07-12 11:40:00,380.15,380.23,379.37,379.76,6688.0,380.15,380.23,379.37,379.76,6688.0
2023-07-12 11:45:00,379.49,380.13,379.45,380.0,2396.0,379.49,380.13,379.45,380.0,2396.0
2023-07-12 11:50:00,379.84,379.85,379.05,379.16,3515.0,379.84,379.85,379.05,379.16,3515.0
2023-07-12 11:55:00,379.16,379.34,378.55,378.59,3949.0,379.16,379.34,378.55,378.59,3949.0
2023-07-12 12:00:00,378.62,379.24,378.62,378.75,2500.0,378.62,379.24,378.62,378.75,2500.0
2023-07-12 12:05:00,378.83,379.53,378.83,379.43,2700.0,378.83,379.53,378.83,379.43,2700.0
2023-07-12 12:10:00,379.44,379.85,379.43,379.85,2200.0,379.44,379.85,379.43,379.85,2200.0
2023-07-12 12:15:00,379.8,380.0,379.47,379.99,6267.0,379.8,380.0,379.47,379.99,6267.0
2023-07-12 12:20:00,380.03,380.24,379.07,379.08,5122.0,380.03,380.24,379.07,379.08,5122.0
2023-07-12 12:25:00,379.15,379.25,378.86,379.11,3251.0,379.15,379.25,378.86,379.11,3251.0
2023-07-12 12:30:00,379.29,379.54,379.26,379.54,2600.0,379.29,379.54,379.26,379.54,2600.0
2023-07-12 12:35:00,379.47,380.25,379.15,379.98,4247.0,379.47,380.25,379.15,379.98,4247.0
2023-07-12 12:40:00,380.0,380.14,379.72,379.73,2948.0,380.0,380.14,379.72,379.73,2948.0
2023-07-12 12:45:00,379.73,381.13,379.72,381.11,6697.0,379.73,381.13,379.72,381.11,6697.0
2023-07-12 12:50:00,380.96,381.25,380.93,381.09,2700.0,380.96,381.25,380.93,381.09,2700.0
2023-07-12 12:55:00,381.26,381.26,380.78,380.78,2100.0,381.26,381.26,380.78,380.78,2100.0
2023-07-12 13:00:00,380.53,381.02,380.52,381.0,1100.0,380.53,381.02,380.52,381.0,1100.0
2023-07-12 13:05:00,381.01,381.02,380.32,380.32,4118.0,381.01,381.02,380.32,380.32,4118.0
2023-07-12 13:10:00,380.38,380.59,380.24,380.48,2400.0,380.38,380.59,380.24,380.48,2400.0
2023-07-12 13:15:00,380.48,380.76,380.26,380.52,2400.0,380.48,380.76,380.26,380.52,2400.0
2023-07-12 13:20:00,380.6,380.76,380.44,380.66,1609.0,380.6,380.76,380.44,380.66,1609.0
2023-07-12 13:25:00,380.72,380.99,380.61,380.89,2992.0,380.72,380.99,380.61,380.89,2992.0
2023-07-12 13:30:00,380.79,381.62,380.67,381.62,5846.0,380.79,381.62,380.67,381.62,5846.0
2023-07-12 13:35:00,381.59,381.59,381.39,381.56,1506.0,381.59,381.59,381.39,381.56,1506.0
2023-07-12 13:40:00,381.53,381.87,381.51,381.87,2097.0,381.53,381.87,381.51,381.87,2097.0
2023-07-12 13:45:00,381.89,382.09,381.18,382.06,5854.0,381.89,382.09,381.18,382.06,5854.0
2023-07-12 13:50:00,382.06,382.18,381.56,382.01,5575.0,382.06,382.18,381.56,382.01,5575.0
2023-07-12 13:55:00,382.01,382.08,381.67,381.68,1700.0,382.01,382.08,381.67,381.68,1700.0
2023-07-12 14:00:00,381.37,382.42,381.37,382.42,5261.0,381.37,382.42,381.37,382.42,5261.0
2023-07-12 14:05:00,382.35,382.79,382.24,382.69,10280.0,382.35,382.79,382.24,382.69,10280.0
2023-07-12 14:10:00,382.8,383.07,382.7,383.02,6058.0,382.8,383.07,382.7,383.02,6058.0
2023-07-12 14:15:00,383.1,383.2,382.89,383.0,6659.0,383.1,383.2,382.89,383.0,6659.0
2023-07-12 14:20:00,382.99,383.1,382.92,383.0,3300.0,382.99,383.1,382.92,383.0,3300.0
2023-07-12 14:25:00,383.0,383.02,382.82,382.99,7186.0,383.0,383.02,382.82,382.99,7186.0
2023-07-12 14:30:00,382.99,383.14,382.98,383.14,2750.0,382.99,383.14,382.98,383.14,2750.0
2023-07-12 14:35:00,383.15,383.16,382.96,383.06,3400.0,383.15,383.16,382.96,383.06,3400.0
2023-07-12 14:40:00,383.12,383.28,382.92,383.25,5226.0,383.12,383.28,382.92,383.25,5226.0
2023-07-12 14:45:00,383.3,383.31,382.99,383.16,3300.0,383.3,383.31,382.99,383.16,3300.0
2023-07-12 14:50:00,383.27,383.27,382.95,383.13,2871.0,383.27,383.27,382.95,383.13,2871.0
2023-07-12 14:55:00,383.14,383.41,383.11,383.41,4067.0,383.14,383.41,383.11,383.41,4067.0
2023-07-12 15:00:00,383.42,383.71,383.37,383.38,6636.0,383.42,383.71,383.37,383.38,6636.0
2023-07-12 15:05:00,383.45,383.45,382.92,382.93,16146.0,383.45,383.45,382.92,382.93,16146.0
2023-07-12 15:10:00,382.94,383.1,382.91,383.07,7513.0,382.94,383.1,382.91,383.07,7513.0
2023-07-12 15:15:00,383.07,383.13,382.95,383.03,7580.0,383.07,383.13,382.95,383.03,7580.0
2023-07-12 15:20:00,382.99,383.03,382.52,382.69,11773.0,382.99,383.03,382.52,382.69,11773.0
2023-07-12 15:25:00,382.7,383.31,382.59,383.27,6110.0,382.7,383.31,382.59,383.27,6110.0
2023-07-12 15:30:00,383.27,383.5,383.15,383.38,6494.0,383.27,383.5,383.15,383.38,6494.0
2023-07-12 15:35:00,383.41,383.81,383.4,383.43,4955.0,383.41,383.81,383.4,383.43,4955.0
2023-07-12 15:40:00,383.48,383.97,383.42,383.8,8363.0,383.48,383.97,383.42,383.8,8363.0
2023-07-12 15:45:00,383.79,384.19,383.75,384.14,10025.0,383.79,384.19,383.75,384.14,10025.0
2023-07-12 15:50:00,384.09,384.1,383.39,383.84,28388.0,384.09,384.1,383.39,383.84,28388.0
2023-07-12 15:55:00,383.58,383.8,383.05,383.29,20317.0,383.58,383.8,383.05,383.29,20317.0
2023-07-13 09:30:00,386.99,387.73,386.0,387.26,19126.0,386.99,387.73,386.0,387.26,19126.0
2023-07-13 09:35:00,387.51,387.51,385.46,385.46,7057.0,387.51,387.51,385.46,385.46,7057.0
2023-07-13 09:40:00,385.33,386.09,385.2,385.61,4317.0,385.33,386.09,385.2,385.61,4317.0
2023-07-13 09:45:00,385.62,385.74,384.2,384.69,6542.0,385.62,385.74,384.2,384.69,6542.0
2023-07-13 09:50:00,384.75,385.31,384.3,385.31,2400.0,384.75,385.31,384.3,385.31,2400.0
2023-07-13 09:55:00,385.6,385.6,384.48,385.15,3367.0,385.6,385.6,384.48,385.15,3367.0
2023-07-13 10:00:00,385.16,385.16,383.71,383.81,7925.0,385.16,385.16,383.71,383.81,7925.0
2023-07-13 10:05:00,383.75,384.3,383.52,384.3,6633.0,383.75,384.3,383.52,384.3,6633.0
2023-07-13 10:10:00,384.19,384.19,383.43,383.63,3172.0,384.19,384.19,383.43,383.63,3172.0
2023-07-13 10:15:00,383.58,383.64,383.08,383.21,2904.0,383.58,383.64,383.08,383.21,2904.0
2023-07-13 10:20:00,383.1,383.59,383.0,383.53,4879.0,383.1,383.59,383.0,383.53,4879.0
2023-07-13 10:25:00,383.54,383.54,383.13,383.33,4395.0,383.54,383.54,383.13,383.33,4395.0
2023-07-13 10:30:00,383.19,383.56,382.95,383.5,5200.0,383.19,383.56,382.95,383.5,5200.0
2023-07-13 10:35:00,383.43,384.18,383.38,383.65,5030.0,383.43,384.18,383.38,383.65,5030.0
2023-07-13 10:40:00,383.83,384.01,383.5,384.01,5314.0,383.83,384.01,383.5,384.01,5314.0
2023-07-13 10:45:00,384.3,384.47,384.04,384.06,5188.0,384.3,384.47,384.04,384.06,5188.0
2023-07-13 10:50:00,383.89,384.11,383.77,383.94,3180.0,383.89,384.11,383.77,383.94,3180.0
2023-07-13 10:55:00,383.84,383.84,382.83,383.02,3800.0,383.84,383.84,382.83,383.02,3800.0
2023-07-13 11:00:00,382.85,383.09,382.66,382.96,2854.0,382.85,383.09,382.66,382.96,2854.0
2023-07-13 11:05:00,382.7,382.72,382.22,382.38,3295.0,382.7,382.72,382.22,382.38,3295.0
2023-07-13 11:10:00,382.44,382.68,382.34,382.34,4584.0,382.44,382.68,382.34,382.34,4584.0
2023-07-13 11:15:00,382.32,382.41,382.0,382.39,2228.0,382.32,382.41,382.0,382.39,2228.0
2023-07-13 11:20:00,382.24,382.68,382.22,382.68,3356.0,382.24,382.68,382.22,382.68,3356.0
2023-07-13 11:25:00,382.61,382.76,382.45,382.45,2111.0,382.61,382.76,382.45,382.45,2111.0
2023-07-13 11:30:00,382.53,382.53,382.11,382.16,2453.0,382.53,382.53,382.11,382.16,2453.0
2023-07-13 11:35:00,382.28,382.63,382.25,382.63,2116.0,382.28,382.63,382.25,382.63,2116.0
2023-07-13 11:40:00,382.65,383.06,382.56,383.06,1937.0,382.65,383.06,382.56,383.06,1937.0
2023-07-13 11:45:00,383.14,383.26,383.0,383.26,2300.0,383.14,383.26,383.0,383.26,2300.0
2023-07-13 11:50:00,383.21,383.41,383.08,383.1,3506.0,383.21,383.41,383.08,383.1,3506.0
2023-07-13 11:55:00,383.18,383.2,383.1,383.1,1100.0,383.18,383.2,383.1,383.1,1100.0
2023-07-13 12:00:00,383.02,383.02,382.68,382.83,1100.0,383.02,383.02,382.68,382.83,1100.0
2023-07-13 12:05:00,382.89,382.95,382.52,382.52,1984.0,382.89,382.95,382.52,382.52,1984.0
2023-07-13 12:10:00,382.63,382.65,382.31,382.62,2875.0,382.63,382.65,382.31,382.62,2875.0
2023-07-13 12:15:00,382.75,383.18,382.68,383.18,1200.0,382.75,383.18,382.68,383.18,1200.0
2023-07-13 12:20:00,383.26,383.34,382.83,383.29,1217.0,383.26,383.34,382.83,383.29,1217.0
2023-07-13 12:25:00,383.15,383.22,383.09,383.21,1800.0,383.15,383.22,383.09,383.21,1800.0
2023-07-13 12:30:00,383.06,383.22,382.9,383.15,3118.0,383.06,383.22,382.9,383.15,3118.0
2023-07-13 12:35:00,383.24,383.27,383.09,383.16,1045.0,383.24,383.27,383.09,383.16,1045.0
2023-07-13 12:40:00,383.09,383.33,383.06,383.33,2316.0,383.09,383.33,383.06,383.33,2316.0
2023-07-13 12:45:00,383.33,383.33,382.92,382.93,1803.0,383.33,383.33,382.92,382.93,1803.0
2023-07-13 12:50:00,382.87,382.93,382.74,382.93,600.0,382.87,382.93,382.74,382.93,600.0
2023-07-13 12:55:00,382.9,382.9,382.45,382.5,3741.0,382.9,382.9,382.45,382.5,3741.0
2023-07-13 13:00:00,382.34,382.34,382.09,382.28,400.0,382.34,382.34,382.09,382.28,400.0
2023-07-13 13:05:00,382.19,382.28,381.86,381.86,2550.0,382.19,382.28,381.86,381.86,2550.0
2023-07-13 13:10:00,381.81,382.13,381.77,382.0,2303.0,381.81,382.13,381.77,382.0,2303.0
2023-07-13 13:15:00,381.97,381.97,381.95,381.95,200.0,381.97,381.97,381.95,381.95,200.0
2023-07-13 13:20:00,381.85,382.26,381.85,382.24,6385.0,381.85,382.26,381.85,382.24,6385.0
2023-07-13 13:25:00,382.46,382.63,382.42,382.62,1642.0,382.46,382.63,382.42,382.62,1642.0
2023-07-13 13:30:00,382.62,382.68,382.25,382.36,1999.0,382.62,382.68,382.25,382.36,1999.0
2023-07-13 13:35:00,382.26,382.26,381.81,381.94,2563.0,382.26,382.26,381.81,381.94,2563.0
2023-07-13 13:40:00,381.96,382.26,381.96,382.23,2060.0,381.96,382.26,381.96,382.23,2060.0
2023-07-13 13:45:00,382.18,382.38,382.18,382.33,1387.0,382.18,382.38,382.18,382.33,1387.0
2023-07-13 13:50:00,382.33,382.41,381.76,381.83,2835.0,382.33,382.41,381.76,381.83,2835.0
2023-07-13 13:55:00,381.9,381.9,381.41,381.46,3900.0,381.9,381.9,381.41,381.46,3900.0
2023-07-13 14:00:00,381.47,381.59,381.38,381.57,1200.0,381.47,381.59,381.38,381.57,1200.0
2023-07-13 14:05:00,381.56,381.98,381.55,381.89,6323.0,381.56,381.98,381.55,381.89,6323.0
2023-07-13 14:10:00,381.91,381.92,381.51,381.63,1750.0,381.91,381.92,381.51,381.63,1750.0
2023-07-13 14:15:00,381.7,381.98,381.65,381.65,1800.0,381.7,381.98,381.65,381.65,1800.0
2023-07-13 14:20:00,381.72,381.83,381.52,381.53,1700.0,381.72,381.83,381.52,381.53,1700.0
2023-07-13 14:25:00,381.44,381.45,380.83,381.06,3768.0,381.44,381.45,380.83,381.06,3768.0
2023-07-13 14:30:00,381.0,381.06,380.42,380.47,3850.0,381.0,381.06,380.42,380.47,3850.0
2023-07-13 14:35:00,380.48,380.95,380.47,380.63,2297.0,380.48,380.95,380.47,380.63,2297.0
2023-07-13 14:40:00,380.58,380.7,380.48,380.49,1250.0,380.58,380.7,380.48,380.49,1250.0
2023-07-13 14:45:00,380.55,380.76,380.44,380.76,2039.0,380.55,380.76,380.44,380.76,2039.0
2023-07-13 14:50:00,380.8,380.86,380.54,380.55,2024.0,380.8,380.86,380.54,380.55,2024.0
2023-07-13 14:55:00,380.51,380.68,380.48,380.54,1832.0,380.51,380.68,380.48,380.54,1832.0
2023-07-13 15:00:00,380.43,380.67,380.42,380.6,6601.0,380.43,380.67,380.42,380.6,6601.0
2023-07-13 15:05:00,380.55,380.58,380.12,380.13,2885.0,380.55,380.58,380.12,380.13,2885.0
2023-07-13 15:10:00,380.22,380.8,380.13,380.76,5717.0,380.22,380.8,380.13,380.76,5717.0
2023-07-13 15:15:00,380.66,380.66,380.17,380.35,2126.0,380.66,380.66,380.17,380.35,2126.0
2023-07-13 15:20:00,380.48,380.74,380.45,380.5,5307.0,380.48,380.74,380.45,380.5,5307.0
2023-07-13 15:25:00,380.41,380.53,380.22,380.5,1418.0,380.41,380.53,380.22,380.5,1418.0
2023-07-13 15:30:00,380.41,380.41,380.08,380.21,3563.0,380.41,380.41,380.08,380.21,3563.0
2023-07-13 15:35:00,380.27,380.7,380.25,380.61,5079.0,380.27,380.7,380.25,380.61,5079.0
2023-07-13 15:40:00,380.56,380.79,380.54,380.79,5015.0,380.56,380.79,380.54,380.79,5015.0
2023-07-13 15:45:00,380.69,380.8,380.04,380.13,18852.0,380.69,380.8,380.04,380.13,18852.0
2023-07-13 15:50:00,380.11,380.3,379.34,379.97,16700.0,380.11,380.3,379.34,379.97,16700.0
2023-07-13 15:55:00,379.93,379.94,379.42,379.6,29999.0,379.93,379.94,379.42,379.6,29999.0
2023-07-14 09:30:00,380.0,381.27,379.37,380.18,9831.0,380.0,381.27,379.37,380.18,9831.0
2023-07-14 09:35:00,381.08,381.19,380.09,381.04,6882.0,381.08,381.19,380.09,381.04,6882.0
2023-07-14 09:40:00,381.44,381.78,380.09,380.09,5108.0,381.44,381.78,380.09,380.09,5108.0
2023-07-14 09:45:00,380.19,381.2,380.19,380.86,3902.0,380.19,381.2,380.19,380.86,3902.0
2023-07-14 09:50:00,380.67,380.67,379.8,380.04,2733.0,380.67,380.67,379.8,380.04,2733.0
2023-07-14 09:55:00,380.32,380.33,379.02,379.98,5453.0,380.32,380.33,379.02,379.98,5453.0
2023-07-14 10:00:00,379.89,380.07,379.46,379.85,2765.0,379.89,380.07,379.46,379.85,2765.0
2023-07-14 10:05:00,379.71,379.87,379.25,379.44,1900.0,379.71,379.87,379.25,379.44,1900.0
2023-07-14 10:10:00,379.5,379.56,378.76,379.33,4925.0,379.5,379.56,378.76,379.33,4925.0
2023-07-14 10:15:00,379.57,380.37,379.57,380.23,3000.0,379.57,380.37,379.57,380.23,3000.0
2023-07-14 10:20:00,380.0,380.0,379.96,379.99,593.0,380.0,380.0,379.96,379.99,593.0
2023-07-14 10:25:00,379.71,379.72,379.33,379.33,925.0,379.71,379.72,379.33,379.33,925.0
2023-07-14 10:30:00,379.38,379.38,378.38,378.78,2841.0,379.38,379.38,378.38,378.78,2841.0
2023-07-14 10:35:00,378.76,379.09,378.71,378.72,2817.0,378.76,379.09,378.71,378.72,2817.0
2023-07-14 10:40:00,378.81,379.15,378.42,378.5,1859.0,378.81,379.15,378.42,378.5,1859.0
2023-07-14 10:45:00,378.36,378.46,377.86,377.87,3360.0,378.36,378.46,377.86,377.87,3360.0
2023-07-14 10:50:00,377.76,378.25,377.76,377.91,3600.0,377.76,378.25,377.76,377.91,3600.0
2023-07-14 10:55:00,377.96,378.04,377.96,378.02,1300.0,377.96,378.04,377.96,378.02,1300.0
2023-07-14 11:00:00,378.17,378.78,378.13,378.68,4800.0,378.17,378.78,378.13,378.68,4800.0
2023-07-14 11:05:00,378.66,378.83,378.43,378.81,1622.0,378.66,378.83,378.43,378.81,1622.0
2023-07-14 11:10:00,378.68,378.68,378.35,378.4,2111.0,378.68,378.68,378.35,378.4,2111.0
2023-07-14 11:15:00,378.48,378.86,378.48,378.86,850.0,378.48,378.86,378.48,378.86,850.0
2023-07-14 11:20:00,378.8,378.8,378.45,378.67,1500.0,378.8,378.8,378.45,378.67,1500.0
2023-07-14 11:25:00,378.59,378.59,378.17,378.21,1400.0,378.59,378.59,378.17,378.21,1400.0
2023-07-14 11:30:00,378.37,378.37,378.19,378.26,1600.0,378.37,378.37,378.19,378.26,1600.0
2023-07-14 11:35:00,378.31,378.49,378.28,378.28,2937.0,378.31,378.49,378.28,378.28,2937.0
2023-07-14 11:40:00,378.18,378.18,377.63,377.68,1500.0,378.18,378.18,377.63,377.68,1500.0
2023-07-14 11:45:00,377.69,378.17,377.69,377.93,9516.0,377.69,378.17,377.69,377.93,9516.0
2023-07-14 11:50:00,377.84,378.12,377.66,377.66,1781.0,377.84,378.12,377.66,377.66,1781.0
2023-07-14 11:55:00,377.8,378.06,377.8,377.96,800.0,377.8,378.06,377.8,377.96,800.0
2023-07-14 12:00:00,377.98,378.11,377.63,377.88,2908.0,377.98,378.11,377.63,377.88,2908.0
2023-07-14 12:05:00,377.63,377.9,377.51,377.75,2650.0,377.63,377.9,377.51,377.75,2650.0
2023-07-14 12:10:00,377.67,377.97,377.53,377.74,1518.0,377.67,377.97,377.53,377.74,1518.0
2023-07-14 12:15:00,377.69,377.99,377.6,377.77,1875.0,377.69,377.99,377.6,377.77,1875.0
2023-07-14 12:20:00,377.8,377.85,377.73,377.78,1000.0,377.8,377.85,377.73,377.78,1000.0
2023-07-14 12:25:00,377.86,377.86,377.69,377.78,2000.0,377.86,377.86,377.69,377.78,2000.0
2023-07-14 12:30:00,377.79,378.36,377.78,378.35,1000.0,377.79,378.36,377.78,378.35,1000.0
2023-07-14 12:35:00,378.38,378.42,378.27,378.42,1500.0,378.38,378.42,378.27,378.42,1500.0
2023-07-14 12:40:00,378.48,378.87,378.48,378.81,3047.0,378.48,378.87,378.48,378.81,3047.0
2023-07-14 12:45:00,379.04,379.06,378.68,378.84,2928.0,379.04,379.06,378.68,378.84,2928.0
2023-07-14 12:50:00,378.9,379.1,378.64,379.03,2609.0,378.9,379.1,378.64,379.03,2609.0
2023-07-14 12:55:00,378.99,378.99,378.57,378.8,1805.0,378.99,378.99,378.57,378.8,1805.0
2023-07-14 13:00:00,378.77,379.15,378.56,379.08,1500.0,378.77,379.15,378.56,379.08,1500.0
2023-07-14 13:05:00,379.09,379.4,378.98,379.38,2000.0,379.09,379.4,378.98,379.38,2000.0
2023-07-14 13:10:00,379.26,379.77,379.23,379.69,2455.0,379.26,379.77,379.23,379.69,2455.0
2023-07-14 13:15:00,379.58,379.61,379.21,379.35,3077.0,379.58,379.61,379.21,379.35,3077.0
2023-07-14 13:20:00,379.4,379.75,379.35,379.52,3426.0,379.4,379.75,379.35,379.52,3426.0
2023-07-14 13:25:00,379.53,379.94,379.52,379.84,1300.0,379.53,379.94,379.52,379.84,1300.0
2023-07-14 13:30:00,379.87,380.02,379.77,380.0,3840.0,379.87,380.02,379.77,380.0,3840.0
2023-07-14 13:35:00,380.01,380.11,379.84,379.88,3900.0,380.01,380.11,379.84,379.88,3900.0
2023-07-14 13:40:00,379.76,379.76,379.54,379.55,861.0,379.76,379.76,379.54,379.55,861.0
2023-07-14 13:45:00,379.61,379.87,379.61,379.87,1787.0,379.61,379.87,379.61,379.87,1787.0
2023-07-14 13:50:00,379.87,379.88,379.52,379.55,1411.0,379.87,379.88,379.52,379.55,1411.0
2023-07-14 13:55:00,379.63,380.0,379.61,379.65,5398.0,379.63,380.0,379.61,379.65,5398.0
2023-07-14 14:00:00,379.74,379.82,379.73,379.81,600.0,379.74,379.82,379.73,379.81,600.0
2023-07-14 14:05:00,379.81,379.82,379.81,379.82,768.0,379.81,379.82,379.81,379.82,768.0
2023-07-14 14:10:00,379.83,380.0,379.82,379.9,1342.0,379.83,380.0,379.82,379.9,1342.0
2023-07-14 14:15:00,379.89,380.24,379.79,379.99,3119.0,379.89,380.24,379.79,379.99,3119.0
2023-07-14 14:20:00,379.99,379.99,379.75,379.79,3400.0,379.99,379.99,379.75,379.79,3400.0
2023-07-14 14:25:00,379.92,379.95,379.62,379.62,3315.0,379.92,379.95,379.62,379.62,3315.0
2023-07-14 14:30:00,379.69,379.86,379.42,379.85,4432.0,379.69,379.86,379.42,379.85,4432.0
2023-07-14 14:35:00,379.7,379.92,379.69,379.78,2400.0,379.7,379.92,379.69,379.78,2400.0
2023-07-14 14:40:00,379.94,379.94,379.59,379.74,2965.0,379.94,379.94,379.59,379.74,2965.0
2023-07-14 14:45:00,379.65,379.84,379.65,379.65,2512.0,379.65,379.84,379.65,379.65,2512.0
2023-07-14 14:50:00,379.69,380.14,379.68,380.14,2767.0,379.69,380.14,379.68,380.14,2767.0
2023-07-14 14:55:00,380.23,380.23,379.75,379.94,3649.0,380.23,380.23,379.75,379.94,3649.0
2023-07-14 15:00:00,379.7,379.77,379.53,379.6,1210.0,379.7,379.77,379.53,379.6,1210.0
2023-07-14 15:05:00,379.67,379.69,379.5,379.65,2856.0,379.67,379.69,379.5,379.65,2856.0
2023-07-14 15:10:00,379.46,379.63,379.46,379.63,1000.0,379.46,379.63,379.46,379.63,1000.0
2023-07-14 15:15:00,379.79,380.6,379.79,380.31,1776.0,379.79,380.6,379.79,380.31,1776.0
2023-07-14 15:20:00,380.46,380.5,379.89,380.02,4657.0,380.46,380.5,379.89,380.02,4657.0
2023-07-14 15:25:00,379.88,380.17,379.83,380.17,2200.0,379.88,380.17,379.83,380.17,2200.0
2023-07-14 15:30:00,379.98,380.52,379.92,380.36,4906.0,379.98,380.52,379.92,380.36,4906.0
2023-07-14 15:35:00,380.4,380.6,380.25,380.6,5274.0,380.4,380.6,380.25,380.6,5274.0
2023-07-14 15:40:00,380.49,380.56,380.36,380.36,3176.0,380.49,380.56,380.36,380.36,3176.0
2023-07-14 15:45:00,380.43,380.7,380.2,380.44,10770.0,380.43,380.7,380.2,380.44,10770.0
2023-07-14 15:50:00,380.24,380.74,379.98,380.34,11145.0,380.24,380.74,379.98,380.34,11145.0
2023-07-14 15:55:00,380.27,380.51,379.95,380.46,15934.0,380.27,380.51,379.95,380.46,15934.0
2023-07-17 09:30:00,379.07,379.49,378.4,379.12,14758.0,379.07,379.49,378.4,379.12,14758.0
2023-07-17 09:35:00,379.05,379.05,378.43,378.85,3876.0,379.05,379.05,378.43,378.85,3876.0
2023-07-17 09:40:00,379.06,380.73,378.86,379.61,10140.0,379.06,380.73,378.86,379.61,10140.0
2023-07-17 09:45:00,379.79,380.93,379.59,380.37,4960.0,379.79,380.93,379.59,380.37,4960.0
2023-07-17 09:50:00,380.26,382.24,380.26,381.9,11199.0,380.26,382.24,380.26,381.9,11199.0
2023-07-17 09:55:00,381.96,382.33,381.75,382.23,2500.0,381.96,382.33,381.75,382.23,2500.0
2023-07-17 10:00:00,382.26,382.26,381.14,381.3,5000.0,382.26,382.26,381.14,381.3,5000.0
2023-07-17 10:05:00,381.35,382.41,381.31,381.65,7830.0,381.35,382.41,381.31,381.65,7830.0
2023-07-17 10:10:00,381.57,381.62,380.89,381.44,6022.0,381.57,381.62,380.89,381.44,6022.0
2023-07-17 10:15:00,381.7,381.87,381.44,381.44,1666.0,381.7,381.87,381.44,381.44,1666.0
2023-07-17 10:20:00,381.38,381.89,381.35,381.85,1700.0,381.38,381.89,381.35,381.85,1700.0
2023-07-17 10:25:00,381.74,382.23,381.67,381.83,3600.0,381.74,382.23,381.67,381.83,3600.0
2023-07-17 10:30:00,381.87,382.59,381.82,382.23,3395.0,381.87,382.59,381.82,382.23,3395.0
2023-07-17 10:35:00,382.35,382.57,382.18,382.5,3718.0,382.35,382.57,382.18,382.5,3718.0
2023-07-17 10:40:00,382.4,383.75,382.34,383.12,7908.0,382.4,383.75,382.34,383.12,7908.0
2023-07-17 10:45:00,383.13,384.07,383.13,384.0,5200.0,383.13,384.07,383.13,384.0,5200.0
2023-07-17 10:50:00,383.7,384.12,383.7,383.92,1804.0,383.7,384.12,383.7,383.92,1804.0
2023-07-17 10:55:00,383.75,383.75,383.53,383.69,1700.0,383.75,383.75,383.53,383.69,1700.0
2023-07-17 11:00:00,383.5,384.03,383.5,384.0,1661.0,383.5,384.03,383.5,384.0,1661.0
2023-07-17 11:05:00,383.91,384.41,383.69,383.7,7901.0,383.91,384.41,383.69,383.7,7901.0
2023-07-17 11:10:00,383.65,383.65,382.98,383.63,6739.0,383.65,383.65,382.98,383.63,6739.0
2023-07-17 11:15:00,383.64,383.85,383.33,383.48,2178.0,383.64,383.85,383.33,383.48,2178.0
2023-07-17 11:20:00,383.5,383.8,383.39,383.66,2188.0,383.5,383.8,383.39,383.66,2188.0
2023-07-17 11:25:00,383.81,384.08,383.75,383.98,4274.0,383.81,384.08,383.75,383.98,4274.0
2023-07-17 11:30:00,384.0,384.09,383.56,383.77,6500.0,384.0,384.09,383.56,383.77,6500.0
2023-07-17 11:35:00,383.65,383.78,383.65,383.71,966.0,383.65,383.78,383.65,383.71,966.0
2023-07-17 11:40:00,383.69,383.93,383.48,383.56,4049.0,383.69,383.93,383.48,383.56,4049.0
2023-07-17 11:45:00,383.53,383.68,383.53,383.68,2427.0,383.53,383.68,383.53,383.68,2427.0
2023-07-17 11:50:00,383.66,383.93,383.44,383.52,7095.0,383.66,383.93,383.44,383.52,7095.0
2023-07-17 11:55:00,383.43,383.9,383.42,383.83,5687.0,383.43,383.9,383.42,383.83,5687.0
2023-07-17 12:00:00,383.83,384.47,383.79,384.47,5714.0,383.83,384.47,383.79,384.47,5714.0
2023-07-17 12:05:00,384.49,384.49,383.72,383.72,2231.0,384.49,384.49,383.72,383.72,2231.0
2023-07-17 12:10:00,383.71,384.17,383.7,384.17,1742.0,383.71,384.17,383.7,384.17,1742.0
2023-07-17 12:15:00,384.16,384.18,383.87,384.02,1750.0,384.16,384.18,383.87,384.02,1750.0
2023-07-17 12:20:00,384.0,384.14,383.91,384.0,3414.0,384.0,384.14,383.91,384.0,3414.0
2023-07-17 12:25:00,383.94,383.99,383.62,383.62,1500.0,383.94,383.99,383.62,383.62,1500.0
2023-07-17 12:30:00,383.63,383.63,383.35,383.35,1500.0,383.63,383.63,383.35,383.35,1500.0
2023-07-17 12:35:00,383.23,383.26,382.99,383.2,2820.0,383.23,383.26,382.99,383.2,2820.0
2023-07-17 12:40:00,382.91,382.99,382.83,382.98,1763.0,382.91,382.99,382.83,382.98,1763.0
2023-07-17 12:45:00,383.04,383.1,382.9,383.03,1000.0,383.04,383.1,382.9,383.03,1000.0
2023-07-17 12:50:00,383.08,383.08,382.58,383.02,5142.0,383.08,383.08,382.58,383.02,5142.0
2023-07-17 12:55:00,383.09,383.27,383.08,383.27,700.0,383.09,383.27,383.08,383.27,700.0
2023-07-17 13:00:00,383.57,383.61,383.51,383.61,600.0,383.57,383.61,383.51,383.61,600.0
2023-07-17 13:05:00,383.6,383.6,383.32,383.45,1904.0,383.6,383.6,383.32,383.45,1904.0
2023-07-17 13:10:00,383.6,383.6,383.18,383.35,1200.0,383.6,383.6,383.18,383.35,1200.0
2023-07-17 13:15:00,383.35,383.35,383.35,383.35,0.0,383.35,383.35,383.35,383.35,0.0
2023-07-17 13:20:00,383.14,383.14,382.99,383.14,627.0,383.14,383.14,382.99,383.14,627.0
2023-07-17 13:25:00,383.01,383.37,383.01,383.37,800.0,383.01,383.37,383.01,383.37,800.0
2023-07-17 13:30:00,383.29,383.53,383.29,383.44,800.0,383.29,383.53,383.29,383.44,800.0
2023-07-17 13:35:00,383.36,383.37,382.79,382.81,3290.0,383.36,383.37,382.79,382.81,3290.0
2023-07-17 13:40:00,383.01,383.16,382.92,383.01,900.0,383.01,383.16,382.92,383.01,900.0
2023-07-17 13:45:00,383.01,383.15,382.96,383.11,1561.0,383.01,383.15,382.96,383.11,1561.0
2023-07-17 13:50:00,383.11,383.11,382.44,382.62,1740.0,383.11,383.11,382.44,382.62,1740.0
2023-07-17 13:55:00,382.71,383.04,382.51,382.78,4491.0,382.71,383.04,382.51,382.78,4491.0
2023-07-17 14:00:00,382.7,382.87,382.69,382.77,841.0,382.7,382.87,382.69,382.77,841.0
2023-07-17 14:05:00,382.67,382.96,382.65,382.96,800.0,382.67,382.96,382.65,382.96,800.0
2023-07-17 14:10:00,382.95,383.05,382.78,383.05,700.0,382.95,383.05,382.78,383.05,700.0
2023-07-17 14:15:00,383.21,383.3,383.11,383.16,1400.0,383.21,383.3,383.11,383.16,1400.0
2023-07-17 14:20:00,383.21,383.56,383.13,383.52,1500.0,383.21,383.56,383.13,383.52,1500.0
2023-07-17 14:25:00,383.74,383.76,383.5,383.75,1300.0,383.74,383.76,383.5,383.75,1300.0
2023-07-17 14:30:00,383.76,383.82,383.43,383.43,2456.0,383.76,383.82,383.43,383.43,2456.0
2023-07-17 14:35:00,383.22,383.33,383.2,383.33,550.0,383.22,383.33,383.2,383.33,550.0
2023-07-17 14:40:00,383.31,383.62,383.3,383.62,1500.0,383.31,383.62,383.3,383.62,1500.0
2023-07-17 14:45:00,383.55,383.78,383.45,383.74,2036.0,383.55,383.78,383.45,383.74,2036.0
2023-07-17 14:50:00,383.85,384.29,383.8,384.29,10707.0,383.85,384.29,383.8,384.29,10707.0
2023-07-17 14:55:00,384.17,384.43,384.16,384.43,3003.0,384.17,384.43,384.16,384.43,3003.0
2023-07-17 15:00:00,384.41,385.0,384.4,385.0,6525.0,384.41,385.0,384.4,385.0,6525.0
2023-07-17 15:05:00,385.0,385.01,384.5,384.5,7494.0,385.0,385.01,384.5,384.5,7494.0
2023-07-17 15:10:00,384.5,384.53,384.32,384.53,3334.0,384.5,384.53,384.32,384.53,3334.0
2023-07-17 15:15:00,384.65,384.96,384.55,384.96,5796.0,384.65,384.96,384.55,384.96,5796.0
2023-07-17 15:20:00,384.93,384.93,384.49,384.9,3708.0,384.93,384.93,384.49,384.9,3708.0
2023-07-17 15:25:00,384.97,385.35,384.94,385.35,5800.0,384.97,385.35,384.94,385.35,5800.0
2023-07-17 15:30:00,385.27,385.34,384.61,384.64,5857.0,385.27,385.34,384.61,384.64,5857.0
2023-07-17 15:35:00,384.58,384.9,384.39,384.43,14080.0,384.58,384.9,384.39,384.43,14080.0
2023-07-17 15:40:00,384.71,384.71,383.9,383.92,5031.0,384.71,384.71,383.9,383.92,5031.0
2023-07-17 15:45:00,383.88,384.48,383.77,384.44,10817.0,383.88,384.48,383.77,384.44,10817.0
2023-07-17 15:50:00,384.36,384.4,383.23,384.09,25139.0,384.36,384.4,383.23,384.09,25139.0
2023-07-17 15:55:00,383.94,383.94,383.31,383.69,39364.0,383.94,383.94,383.31,383.69,39364.0
2023-07-18 09:30:00,384.38,384.65,381.17,382.7,18007.0,384.38,384.65,381.17,382.7,18007.0
2023-07-18 09:35:00,383.13,383.34,382.32,382.38,7283.0,383.13,383.34,382.32,382.38,7283.0
2023-07-18 09:40:00,382.48,382.92,382.05,382.84,4625.0,382.48,382.92,382.05,382.84,4625.0
2023-07-18 09:45:00,382.71,383.42,382.7,382.83,3400.0,382.71,383.42,382.7,382.83,3400.0
2023-07-18 09:50:00,382.67,382.81,381.44,381.71,5178.0,382.67,382.81,381.44,381.71,5178.0
2023-07-18 09:55:00,381.86,382.28,381.61,381.95,4135.0,381.86,382.28,381.61,381.95,4135.0
2023-07-18 10:00:00,381.82,381.98,381.01,381.25,5010.0,381.82,381.98,381.01,381.25,5010.0
2023-07-18 10:05:00,381.26,381.58,381.02,381.04,6117.0,381.26,381.58,381.02,381.04,6117.0
2023-07-18 10:10:00,381.04,381.99,380.31,381.99,8769.0,381.04,381.99,380.31,381.99,8769.0
2023-07-18 10:15:00,381.99,382.61,381.62,382.24,3688.0,381.99,382.61,381.62,382.24,3688.0
2023-07-18 10:20:00,382.24,382.77,382.23,382.77,3298.0,382.24,382.77,382.23,382.77,3298.0
2023-07-18 10:25:00,382.59,383.16,382.59,383.11,2200.0,382.59,383.16,382.59,383.11,2200.0
2023-07-18 10:30:00,382.98,383.05,381.81,382.08,4832.0,382.98,383.05,381.81,382.08,4832.0
2023-07-18 10:35:00,381.9,382.59,381.89,382.43,5824.0,381.9,382.59,381.89,382.43,5824.0
2023-07-18 10:40:00,382.45,383.05,382.45,383.04,1827.0,382.45,383.05,382.45,383.04,1827.0
2023-07-18 10:45:00,383.08,383.96,383.07,383.83,4842.0,383.08,383.96,383.07,383.83,4842.0
2023-07-18 10:50:00,383.82,383.93,383.32,383.32,7707.0,383.82,383.93,383.32,383.32,7707.0
2023-07-18 10:55:00,383.2,383.2,382.06,382.06,3466.0,383.2,383.2,382.06,382.06,3466.0
2023-07-18 11:00:00,382.16,382.2,381.37,381.42,4000.0,382.16,382.2,381.37,381.42,4000.0
2023-07-18 11:05:00,381.49,381.92,381.33,381.87,6476.0,381.49,381.92,381.33,381.87,6476.0
2023-07-18 11:10:00,381.86,382.18,381.47,381.49,5236.0,381.86,382.18,381.47,381.49,5236.0
2023-07-18 11:15:00,381.75,381.76,381.29,381.29,3155.0,381.75,381.76,381.29,381.29,3155.0
2023-07-18 11:20:00,381.29,381.29,380.57,380.57,3260.0,381.29,381.29,380.57,380.57,3260.0
2023-07-18 11:25:00,380.7,380.7,380.07,380.16,4334.0,380.7,380.7,380.07,380.16,4334.0
2023-07-18 11:30:00,380.01,380.01,379.23,379.37,5568.0,380.01,380.01,379.23,379.37,5568.0
2023-07-18 11:35:00,379.44,380.14,379.3,380.1,10636.0,379.44,380.14,379.3,380.1,10636.0
2023-07-18 11:40:00,380.16,380.26,379.42,379.61,5452.0,380.16,380.26,379.42,379.61,5452.0
2023-07-18 11:45:00,379.46,380.24,379.45,379.97,3214.0,379.46,380.24,379.45,379.97,3214.0
2023-07-18 11:50:00,379.95,380.98,379.94,380.84,7711.0,379.95,380.98,379.94,380.84,7711.0
2023-07-18 11:55:00,380.85,381.95,380.84,381.76,19020.0,380.85,381.95,380.84,381.76,19020.0
2023-07-18 12:00:00,381.77,381.85,381.11,381.11,11647.0,381.77,381.85,381.11,381.11,11647.0
2023-07-18 12:05:00,381.27,381.29,380.17,380.89,5839.0,381.27,381.29,380.17,380.89,5839.0
2023-07-18 12:10:00,380.67,381.08,380.36,380.68,7177.0,380.67,381.08,380.36,380.68,7177.0
2023-07-18 12:15:00,380.8,381.44,380.8,380.82,2843.0,380.8,381.44,380.8,380.82,2843.0
2023-07-18 12:20:00,381.13,381.5,380.78,380.98,5987.0,381.13,381.5,380.78,380.98,5987.0
2023-07-18 12:25:00,381.14,381.36,380.69,381.19,6054.0,381.14,381.36,380.69,381.19,6054.0
2023-07-18 12:30:00,380.98,381.6,380.75,380.83,5445.0,380.98,381.6,380.75,380.83,5445.0
2023-07-18 12:35:00,380.68,380.69,380.17,380.17,2930.0,380.68,380.69,380.17,380.17,2930.0
2023-07-18 12:40:00,380.37,380.94,380.1,380.25,4869.0,380.37,380.94,380.1,380.25,4869.0
2023-07-18 12:45:00,380.22,380.79,380.22,380.79,977.0,380.22,380.79,380.22,380.79,977.0
2023-07-18 12:50:00,380.69,380.95,380.69,380.75,2608.0,380.69,380.95,380.69,380.75,2608.0
2023-07-18 12:55:00,380.8,381.23,380.8,381.23,800.0,380.8,381.23,380.8,381.23,800.0
2023-07-18 13:00:00,381.16,381.4,381.06,381.35,3700.0,381.16,381.4,381.06,381.35,3700.0
2023-07-18 13:05:00,381.44,381.45,381.26,381.27,1729.0,381.44,381.45,381.26,381.27,1729.0
2023-07-18 13:10:00,381.49,381.52,381.38,381.48,900.0,381.49,381.52,381.38,381.48,900.0
2023-07-18 13:15:00,381.48,381.93,381.41,381.75,6600.0,381.48,381.93,381.41,381.75,6600.0
2023-07-18 13:20:00,381.75,381.88,381.18,381.56,3583.0,381.75,381.88,381.18,381.56,3583.0
2023-07-18 13:25:00,381.49,381.73,381.4,381.66,2650.0,381.49,381.73,381.4,381.66,2650.0
2023-07-18 13:30:00,381.83,382.18,381.56,382.04,4851.0,381.83,382.18,381.56,382.04,4851.0
2023-07-18 13:35:00,381.97,381.97,381.41,381.8,3600.0,381.97,381.97,381.41,381.8,3600.0
2023-07-18 13:40:00,381.8,381.87,381.49,381.49,1500.0,381.8,381.87,381.49,381.49,1500.0
2023-07-18 13:45:00,381.49,381.88,381.28,381.79,2845.0,381.49,381.88,381.28,381.79,2845.0
2023-07-18 13:50:00,381.77,382.18,381.66,382.17,5520.0,381.77,382.18,381.66,382.17,5520.0
2023-07-18 13:55:00,382.16,382.54,382.07,382.54,3259.0,382.16,382.54,382.07,382.54,3259.0
2023-07-18 14:00:00,382.44,383.02,382.32,383.02,2700.0,382.44,383.02,382.32,383.02,2700.0
2023-07-18 14:05:00,383.02,383.09,382.69,382.81,3346.0,383.02,383.09,382.69,382.81,3346.0
2023-07-18 14:10:00,382.93,383.0,382.68,383.0,2659.0,382.93,383.0,382.68,383.0,2659.0
2023-07-18 14:15:00,383.11,383.12,382.79,383.12,1000.0,383.11,383.12,382.79,383.12,1000.0
2023-07-18 14:20:00,382.93,383.04,382.66,382.73,7300.0,382.93,383.04,382.66,382.73,7300.0
2023-07-18 14:25:00,382.91,383.12,382.9,382.98,1200.0,382.91,383.12,382.9,382.98,1200.0
2023-07-18 14:30:00,383.12,383.63,383.12,383.29,3200.0,383.12,383.63,383.12,383.29,3200.0
2023-07-18 14:35:00,383.29,383.41,383.09,383.27,2313.0,383.29,383.41,383.09,383.27,2313.0
2023-07-18 14:40:00,383.24,383.87,383.2,383.66,7794.0,383.24,383.87,383.2,383.66,7794.0
2023-07-18 14:45:00,383.66,384.24,383.62,384.21,6787.0,383.66,384.24,383.62,384.21,6787.0
2023-07-18 14:50:00,384.09,384.34,383.89,384.3,6125.0,384.09,384.34,383.89,384.3,6125.0
2023-07-18 14:55:00,384.37,384.6,384.3,384.44,3485.0,384.37,384.6,384.3,384.44,3485.0
2023-07-18 15:00:00,384.5,384.65,383.94,384.42,6723.0,384.5,384.65,383.94,384.42,6723.0
2023-07-18 15:05:00,384.66,384.85,384.4,384.58,4704.0,384.66,384.85,384.4,384.58,4704.0
2023-07-18 15:10:00,384.62,384.77,384.48,384.7,3050.0,384.62,384.77,384.48,384.7,3050.0
2023-07-18 15:15:00,384.72,385.14,384.71,385.14,3990.0,384.72,385.14,384.71,385.14,3990.0
2023-07-18 15:20:00,384.87,385.25,384.65,385.02,4924.0,384.87,385.25,384.65,385.02,4924.0
2023-07-18 15:25:00,384.98,384.98,384.58,384.69,1712.0,384.98,384.98,384.58,384.69,1712.0
2023-07-18 15:30:00,384.69,384.95,384.3,384.95,6684.0,384.69,384.95,384.3,384.95,6684.0
2023-07-18 15:35:00,384.95,385.02,384.22,384.22,5813.0,384.95,385.02,384.22,384.22,5813.0
2023-07-18 15:40:00,384.23,385.2,384.22,385.19,5776.0,384.23,385.2,384.22,385.19,5776.0
2023-07-18 15:45:00,385.33,385.33,384.79,384.84,12710.0,385.33,385.33,384.79,384.84,12710.0
2023-07-18 15:50:00,384.92,385.27,384.65,385.03,22815.0,384.92,385.27,384.65,385.03,22815.0
2023-07-18 15:55:00,385.11,385.57,385.04,385.14,50416.0,385.11,385.57,385.04,385.14,50416.0
2023-07-19 09:30:00,385.0,388.37,384.87,387.6,58327.0,385.0,388.37,384.87,387.6,58327.0
2023-07-19 09:35:00,387.6,388.21,387.21,387.72,17437.0,387.6,388.21,387.21,387.72,17437.0
2023-07-19 09:40:00,387.59,388.36,387.0,388.13,13249.0,387.59,388.36,387.0,388.13,13249.0
2023-07-19 09:45:00,388.13,389.43,387.88,389.36,11108.0,388.13,389.43,387.88,389.36,11108.0
2023-07-19 09:50:00,389.3,389.75,389.01,389.24,9672.0,389.3,389.75,389.01,389.24,9672.0
2023-07-19 09:55:00,389.41,389.88,388.87,389.71,6132.0,389.41,389.88,388.87,389.71,6132.0
2023-07-19 10:00:00,389.84,391.62,389.84,391.18,21277.0,389.84,391.62,389.84,391.18,21277.0
2023-07-19 10:05:00,391.27,391.99,390.89,391.42,35945.0,391.27,391.99,390.89,391.42,35945.0
2023-07-19 10:10:00,391.46,392.26,391.23,391.58,10759.0,391.46,392.26,391.23,391.58,10759.0
2023-07-19 10:15:00,391.77,391.77,390.78,391.07,9632.0,391.77,391.77,390.78,391.07,9632.0
2023-07-19 10:20:00,391.18,391.48,390.32,390.71,12647.0,391.18,391.48,390.32,390.71,12647.0
2023-07-19 10:25:00,390.73,391.63,390.63,390.63,10060.0,390.73,391.63,390.63,390.63,10060.0
2023-07-19 10:30:00,390.8,391.5,390.34,390.35,6828.0,390.8,391.5,390.34,390.35,6828.0
2023-07-19 10:35:00,390.35,390.66,390.18,390.58,5279.0,390.35,390.66,390.18,390.58,5279.0
2023-07-19 10:40:00,390.58,391.42,390.57,391.39,2100.0,390.58,391.42,390.57,391.39,2100.0
2023-07-19 10:45:00,391.4,391.63,390.93,390.93,7651.0,391.4,391.63,390.93,390.93,7651.0
2023-07-19 10:50:00,391.18,392.34,391.18,391.52,14673.0,391.18,392.34,391.18,391.52,14673.0
2023-07-19 10:55:00,391.48,392.08,390.95,391.92,5208.0,391.48,392.08,390.95,391.92,5208.0
2023-07-19 11:00:00,391.92,392.27,391.72,392.08,17642.0,391.92,392.27,391.72,392.08,17642.0
2023-07-19 11:05:00,392.18,392.78,392.18,392.74,14320.0,392.18,392.78,392.18,392.74,14320.0
2023-07-19 11:10:00,392.81,393.45,392.78,393.23,5854.0,392.81,393.45,392.78,393.23,5854.0
2023-07-19 11:15:00,393.18,394.22,393.03,393.37,44038.0,393.18,394.22,393.03,393.37,44038.0
2023-07-19 11:20:00,393.25,393.35,392.02,392.02,11755.0,393.25,393.35,392.02,392.02,11755.0
2023-07-19 11:25:00,392.02,392.56,391.91,392.56,9338.0,392.02,392.56,391.91,392.56,9338.0
2023-07-19 11:30:00,392.73,393.6,392.62,393.54,10549.0,392.73,393.6,392.62,393.54,10549.0
2023-07-19 11:35:00,393.6,394.0,393.51,393.71,15812.0,393.6,394.0,393.51,393.71,15812.0
2023-07-19 11:40:00,393.56,393.65,393.22,393.58,3974.0,393.56,393.65,393.22,393.58,3974.0
2023-07-19 11:45:00,393.74,394.54,393.72,394.06,7815.0,393.74,394.54,393.72,394.06,7815.0
2023-07-19 11:50:00,393.82,393.84,393.49,393.84,3600.0,393.82,393.84,393.49,393.84,3600.0
2023-07-19 11:55:00,393.98,394.08,393.21,393.44,5459.0,393.98,394.08,393.21,393.44,5459.0
2023-07-19 12:00:00,393.55,393.68,392.6,392.76,10956.0,393.55,393.68,392.6,392.76,10956.0
2023-07-19 12:05:00,392.76,393.25,392.37,392.89,7694.0,392.76,393.25,392.37,392.89,7694.0
2023-07-19 12:10:00,393.03,393.3,392.62,393.1,4924.0,393.03,393.3,392.62,393.1,4924.0
2023-07-19 12:15:00,393.1,393.19,392.75,392.88,3316.0,393.1,393.19,392.75,392.88,3316.0
2023-07-19 12:20:00,392.88,392.89,392.11,392.13,5819.0,392.88,392.89,392.11,392.13,5819.0
2023-07-19 12:25:00,392.07,392.07,391.41,391.49,5711.0,392.07,392.07,391.41,391.49,5711.0
2023-07-19 12:30:00,391.38,391.4,390.79,391.33,11196.0,391.38,391.4,390.79,391.33,11196.0
2023-07-19 12:35:00,391.38,391.38,390.28,390.39,5201.0,391.38,391.38,390.28,390.39,5201.0
2023-07-19 12:40:00,390.28,390.55,390.01,390.05,5079.0,390.28,390.55,390.01,390.05,5079.0
2023-07-19 12:45:00,390.19,390.95,390.19,390.78,5172.0,390.19,390.95,390.19,390.78,5172.0
2023-07-19 12:50:00,390.78,391.06,390.58,391.06,1200.0,390.78,391.06,390.58,391.06,1200.0
2023-07-19 12:55:00,391.12,391.12,390.57,391.0,5312.0,391.12,391.12,390.57,391.0,5312.0
2023-07-19 13:00:00,391.14,391.14,390.46,390.48,4400.0,391.14,391.14,390.46,390.48,4400.0
2023-07-19 13:05:00,390.35,390.35,389.88,390.23,3824.0,390.35,390.35,389.88,390.23,3824.0
2023-07-19 13:10:00,390.18,390.66,390.05,390.66,1950.0,390.18,390.66,390.05,390.66,1950.0
2023-07-19 13:15:00,390.82,390.99,390.37,390.44,4560.0,390.82,390.99,390.37,390.44,4560.0
2023-07-19 13:20:00,390.5,390.64,390.31,390.64,1604.0,390.5,390.64,390.31,390.64,1604.0
2023-07-19 13:25:00,390.78,390.78,390.27,390.44,2009.0,390.78,390.78,390.27,390.44,2009.0
2023-07-19 13:30:00,390.26,390.5,390.24,390.37,2020.0,390.26,390.5,390.24,390.37,2020.0
2023-07-19 13:35:00,390.37,391.1,390.36,390.36,10152.0,390.37,391.1,390.36,390.36,10152.0
2023-07-19 13:40:00,390.27,390.49,390.2,390.49,1301.0,390.27,390.49,390.2,390.49,1301.0
2023-07-19 13:45:00,390.62,391.17,390.62,391.17,2230.0,390.62,391.17,390.62,391.17,2230.0
2023-07-19 13:50:00,391.18,391.62,391.15,391.5,2250.0,391.18,391.62,391.15,391.5,2250.0
2023-07-19 13:55:00,391.83,392.06,391.52,391.7,6729.0,391.83,392.06,391.52,391.7,6729.0
2023-07-19 14:00:00,391.78,391.8,391.43,391.49,1959.0,391.78,391.8,391.43,391.49,1959.0
2023-07-19 14:05:00,391.46,391.46,390.38,390.38,4613.0,391.46,391.46,390.38,390.38,4613.0
2023-07-19 14:10:00,390.38,390.75,390.37,390.54,2236.0,390.38,390.75,390.37,390.54,2236.0
2023-07-19 14:15:00,390.93,390.93,390.46,390.56,45914.0,390.93,390.93,390.46,390.56,45914.0
2023-07-19 14:20:00,390.42,390.66,390.19,390.19,5487.0,390.42,390.66,390.19,390.19,5487.0
2023-07-19 14:25:00,390.24,390.78,390.16,390.67,11071.0,390.24,390.78,390.16,390.67,11071.0
2023-07-19 14:30:00,390.74,390.75,390.22,390.49,3026.0,390.74,390.75,390.22,390.49,3026.0
2023-07-19 14:35:00,390.62,391.0,390.44,391.0,4174.0,390.62,391.0,390.44,391.0,4174.0
2023-07-19 14:40:00,390.93,390.94,390.59,390.74,2301.0,390.93,390.94,390.59,390.74,2301.0
2023-07-19 14:45:00,390.67,390.67,390.37,390.58,2139.0,390.67,390.67,390.37,390.58,2139.0
2023-07-19 14:50:00,390.68,391.01,390.56,390.75,4412.0,390.68,391.01,390.56,390.75,4412.0
2023-07-19 14:55:00,390.84,390.95,390.66,390.69,8114.0,390.84,390.95,390.66,390.69,8114.0
2023-07-19 15:00:00,390.52,390.92,390.43,390.77,5358.0,390.52,390.92,390.43,390.77,5358.0
2023-07-19 15:05:00,390.72,390.96,390.53,390.74,6791.0,390.72,390.96,390.53,390.74,6791.0
2023-07-19 15:10:00,390.63,390.82,390.45,390.69,4836.0,390.63,390.82,390.45,390.69,4836.0
2023-07-19 15:15:00,390.69,391.48,390.69,391.47,12518.0,390.69,391.48,390.69,391.47,12518.0
2023-07-19 15:20:00,391.48,391.59,391.07,391.09,7394.0,391.48,391.59,391.07,391.09,7394.0
2023-07-19 15:25:00,391.27,391.45,391.22,391.31,13015.0,391.27,391.45,391.22,391.31,13015.0
2023-07-19 15:30:00,391.27,391.44,391.05,391.19,11801.0,391.27,391.44,391.05,391.19,11801.0
2023-07-19 15:35:00,391.11,391.48,390.83,391.13,13435.0,391.11,391.48,390.83,391.13,13435.0
2023-07-19 15:40:00,391.22,391.22,390.81,390.88,10810.0,391.22,391.22,390.81,390.88,10810.0
2023-07-19 15:45:00,390.93,391.4,390.83,391.21,13917.0,390.93,391.4,390.83,391.21,13917.0
2023-07-19 15:50:00,391.3,391.4,390.81,390.9,18250.0,391.3,391.4,390.81,390.9,18250.0
2023-07-19 15:55:00,390.98,391.24,390.47,390.61,44669.0,390.98,391.24,390.47,390.61,44669.0
2023-07-20 09:30:00,386.58,389.3,386.1,387.84,20570.0,386.58,389.3,386.1,387.84,20570.0
2023-07-20 09:35:00,387.33,388.21,386.75,387.15,20460.0,387.33,388.21,386.75,387.15,20460.0
2023-07-20 09:40:00,387.13,388.55,387.12,388.03,5829.0,387.13,388.55,387.12,388.03,5829.0
2023-07-20 09:45:00,388.15,388.75,388.07,388.64,5387.0,388.15,388.75,388.07,388.64,5387.0
2023-07-20 09:50:00,388.87,389.6,387.81,389.6,8491.0,388.87,389.6,387.81,389.6,8491.0
2023-07-20 09:55:00,389.4,390.73,389.22,390.73,12991.0,389.4,390.73,389.22,390.73,12991.0
2023-07-20 10:00:00,390.73,390.83,388.86,388.9,8539.0,390.73,390.83,388.86,388.9,8539.0
2023-07-20 10:05:00,388.87,389.44,387.92,388.05,5970.0,388.87,389.44,387.92,388.05,5970.0
2023-07-20 10:10:00,387.95,388.78,387.8,388.38,4018.0,387.95,388.78,387.8,388.38,4018.0
2023-07-20 10:15:00,388.57,388.57,387.82,388.07,1999.0,388.57,388.57,387.82,388.07,1999.0
2023-07-20 10:20:00,387.99,388.16,387.75,387.92,2000.0,387.99,388.16,387.75,387.92,2000.0
2023-07-20 10:25:00,387.92,387.92,387.29,387.48,5800.0,387.92,387.92,387.29,387.48,5800.0
2023-07-20 10:30:00,387.53,387.77,386.6,387.03,6675.0,387.53,387.77,386.6,387.03,6675.0
2023-07-20 10:35:00,386.75,386.76,386.14,386.24,2350.0,386.75,386.76,386.14,386.24,2350.0
2023-07-20 10:40:00,385.88,386.3,385.55,385.94,7505.0,385.88,386.3,385.55,385.94,7505.0
2023-07-20 10:45:00,385.9,386.46,385.9,386.02,3819.0,385.9,386.46,385.9,386.02,3819.0
2023-07-20 10:50:00,386.04,386.22,385.41,385.41,4554.0,386.04,386.22,385.41,385.41,4554.0
2023-07-20 10:55:00,385.41,385.79,385.25,385.49,7049.0,385.41,385.79,385.25,385.49,7049.0
2023-07-20 11:00:00,385.4,385.77,384.83,385.77,7970.0,385.4,385.77,384.83,385.77,7970.0
2023-07-20 11:05:00,385.57,385.77,385.17,385.32,2705.0,385.57,385.77,385.17,385.32,2705.0
2023-07-20 11:10:00,385.22,385.5,385.16,385.17,3396.0,385.22,385.5,385.16,385.17,3396.0
2023-07-20 11:15:00,385.19,385.19,384.8,384.85,4468.0,385.19,385.19,384.8,384.85,4468.0
2023-07-20 11:20:00,384.85,385.3,384.75,385.09,5164.0,384.85,385.3,384.75,385.09,5164.0
2023-07-20 11:25:00,385.12,385.9,385.12,385.64,6953.0,385.12,385.9,385.12,385.64,6953.0
2023-07-20 11:30:00,385.63,386.27,385.5,386.09,5839.0,385.63,386.27,385.5,386.09,5839.0
2023-07-20 11:35:00,386.11,386.2,385.48,386.19,7505.0,386.11,386.2,385.48,386.19,7505.0
2023-07-20 11:40:00,386.04,386.11,385.35,385.35,7100.0,386.04,386.11,385.35,385.35,7100.0
2023-07-20 11:45:00,385.35,385.36,384.64,384.94,6513.0,385.35,385.36,384.64,384.94,6513.0
2023-07-20 11:50:00,384.92,384.92,384.4,384.74,7868.0,384.92,384.92,384.4,384.74,7868.0
2023-07-20 11:55:00,384.58,384.93,384.35,384.78,6388.0,384.58,384.93,384.35,384.78,6388.0
2023-07-20 12:00:00,384.86,385.33,384.86,385.2,9136.0,384.86,385.33,384.86,385.2,9136.0
2023-07-20 12:05:00,385.15,385.68,384.89,385.5,4817.0,385.15,385.68,384.89,385.5,4817.0
2023-07-20 12:10:00,385.5,385.93,385.4,385.74,3791.0,385.5,385.93,385.4,385.74,3791.0
2023-07-20 12:15:00,385.75,386.06,385.18,385.18,3600.0,385.75,386.06,385.18,385.18,3600.0
2023-07-20 12:20:00,385.06,385.11,384.75,384.79,3399.0,385.06,385.11,384.75,384.79,3399.0
2023-07-20 12:25:00,384.69,384.89,384.43,384.88,4628.0,384.69,384.89,384.43,384.88,4628.0
2023-07-20 12:30:00,384.98,385.08,383.55,383.55,11615.0,384.98,385.08,383.55,383.55,11615.0
2023-07-20 12:35:00,383.72,384.24,383.68,384.12,8087.0,383.72,384.24,383.68,384.12,8087.0
2023-07-20 12:40:00,384.12,384.36,383.65,384.22,6757.0,384.12,384.36,383.65,384.22,6757.0
2023-07-20 12:45:00,384.28,384.28,383.84,383.93,7561.0,384.28,384.28,383.84,383.93,7561.0
2023-07-20 12:50:00,384.16,384.36,384.11,384.24,5031.0,384.16,384.36,384.11,384.24,5031.0
2023-07-20 12:55:00,384.34,384.34,383.57,383.59,6637.0,384.34,384.34,383.57,383.59,6637.0
2023-07-20 13:00:00,383.67,384.26,383.61,384.26,4685.0,383.67,384.26,383.61,384.26,4685.0
2023-07-20 13:05:00,384.25,384.65,384.24,384.5,6484.0,384.25,384.65,384.24,384.5,6484.0
2023-07-20 13:10:00,384.37,385.12,384.35,385.12,8562.0,384.37,385.12,384.35,385.12,8562.0
2023-07-20 13:15:00,385.03,385.08,384.7,384.73,4973.0,385.03,385.08,384.7,384.73,4973.0
2023-07-20 13:20:00,384.72,384.89,384.71,384.88,2700.0,384.72,384.89,384.71,384.88,2700.0
2023-07-20 13:25:00,384.84,385.08,384.8,385.02,5096.0,384.84,385.08,384.8,385.02,5096.0
2023-07-20 13:30:00,384.9,384.96,384.43,384.96,5391.0,384.9,384.96,384.43,384.96,5391.0
2023-07-20 13:35:00,384.96,385.1,384.2,384.2,5203.0,384.96,385.1,384.2,384.2,5203.0
2023-07-20 13:40:00,383.91,384.16,383.79,383.86,2721.0,383.91,384.16,383.79,383.86,2721.0
2023-07-20 13:45:00,383.86,384.06,383.78,384.06,2852.0,383.86,384.06,383.78,384.06,2852.0
2023-07-20 13:50:00,384.13,384.38,383.87,383.87,4568.0,384.13,384.38,383.87,383.87,4568.0
2023-07-20 13:55:00,383.62,383.9,383.54,383.71,6005.0,383.62,383.9,383.54,383.71,6005.0
2023-07-20 14:00:00,383.57,383.78,383.27,383.49,11508.0,383.57,383.78,383.27,383.49,11508.0
2023-07-20 14:05:00,383.39,383.69,383.39,383.61,5206.0,383.39,383.69,383.39,383.61,5206.0
2023-07-20 14:10:00,383.59,383.6,382.85,382.85,9529.0,383.59,383.6,382.85,382.85,9529.0
2023-07-20 14:15:00,382.96,383.2,382.65,382.94,12548.0,382.96,383.2,382.65,382.94,12548.0
2023-07-20 14:20:00,382.94,383.75,382.94,383.61,6127.0,382.94,383.75,382.94,383.61,6127.0
2023-07-20 14:25:00,383.58,383.58,382.99,383.28,7414.0,383.58,383.58,382.99,383.28,7414.0
2023-07-20 14:30:00,383.37,384.12,383.17,384.12,9155.0,383.37,384.12,383.17,384.12,9155.0
2023-07-20 14:35:00,384.15,384.23,383.78,384.23,9826.0,384.15,384.23,383.78,384.23,9826.0
2023-07-20 14:40:00,384.34,384.44,383.76,383.76,6628.0,384.34,384.44,383.76,383.76,6628.0
2023-07-20 14:45:00,383.75,384.16,383.75,383.96,3521.0,383.75,384.16,383.75,383.96,3521.0
2023-07-20 14:50:00,383.91,383.91,383.48,383.5,15001.0,383.91,383.91,383.48,383.5,15001.0
2023-07-20 14:55:00,383.53,383.8,383.42,383.6,9134.0,383.53,383.8,383.42,383.6,9134.0
2023-07-20 15:00:00,383.75,383.79,382.68,382.87,5300.0,383.75,383.79,382.68,382.87,5300.0
2023-07-20 15:05:00,382.72,383.11,382.71,382.97,5625.0,382.72,383.11,382.71,382.97,5625.0
2023-07-20 15:10:00,382.99,383.23,382.84,382.92,5838.0,382.99,383.23,382.84,382.92,5838.0
2023-07-20 15:15:00,382.91,383.07,382.55,382.75,3704.0,382.91,383.07,382.55,382.75,3704.0
2023-07-20 15:20:00,382.63,382.94,381.95,382.13,8024.0,382.63,382.94,381.95,382.13,8024.0
2023-07-20 15:25:00,381.99,382.03,381.42,381.65,18537.0,381.99,382.03,381.42,381.65,18537.0
2023-07-20 15:30:00,381.65,382.34,381.65,382.01,16113.0,381.65,382.34,381.65,382.01,16113.0
2023-07-20 15:35:00,381.97,382.5,381.86,382.34,14331.0,381.97,382.5,381.86,382.34,14331.0
2023-07-20 15:40:00,382.39,382.67,382.39,382.43,8405.0,382.39,382.67,382.39,382.43,8405.0
2023-07-20 15:45:00,382.44,382.98,382.16,382.59,14328.0,382.44,382.98,382.16,382.59,14328.0
2023-07-20 15:50:00,382.55,383.15,381.48,381.6,26415.0,382.55,383.15,381.48,381.6,26415.0
2023-07-20 15:55:00,381.89,382.41,381.69,381.76,48128.0,381.89,382.41,381.69,381.76,48128.0
2023-07-21 09:30:00,384.62,387.35,384.62,386.66,26308.0,384.62,387.35,384.62,386.66,26308.0
2023-07-21 09:35:00,386.71,388.29,386.59,388.1,15146.0,386.71,388.29,386.59,388.1,15146.0
2023-07-21 09:40:00,387.98,388.38,385.01,385.01,18112.0,387.98,388.38,385.01,385.01,18112.0
2023-07-21 09:45:00,385.42,386.36,385.23,385.54,4317.0,385.42,386.36,385.23,385.54,4317.0
2023-07-21 09:50:00,385.54,385.8,384.96,384.97,7368.0,385.54,385.8,384.96,384.97,7368.0
2023-07-21 09:55:00,385.36,385.41,384.14,385.41,6269.0,385.36,385.41,384.14,385.41,6269.0
2023-07-21 10:00:00,385.5,385.74,384.06,384.62,6050.0,385.5,385.74,384.06,384.62,6050.0
2023-07-21 10:05:00,384.46,384.66,384.33,384.64,2460.0,384.46,384.66,384.33,384.64,2460.0
2023-07-21 10:10:00,384.7,385.29,384.16,384.39,11754.0,384.7,385.29,384.16,384.39,11754.0
2023-07-21 10:15:00,384.34,385.17,384.25,384.68,2535.0,384.34,385.17,384.25,384.68,2535.0
2023-07-21 10:20:00,384.41,384.55,383.42,383.49,4092.0,384.41,384.55,383.42,383.49,4092.0
2023-07-21 10:25:00,383.31,383.39,382.36,382.41,4161.0,383.31,383.39,382.36,382.41,4161.0
2023-07-21 10:30:00,382.98,383.29,382.71,382.75,8503.0,382.98,383.29,382.71,382.75,8503.0
2023-07-21 10:35:00,382.7,383.42,382.3,382.45,4662.0,382.7,383.42,382.3,382.45,4662.0
2023-07-21 10:40:00,382.45,383.01,382.21,382.65,12721.0,382.45,383.01,382.21,382.65,12721.0
2023-07-21 10:45:00,382.75,382.92,382.48,382.89,4245.0,382.75,382.92,382.48,382.89,4245.0
2023-07-21 10:50:00,383.03,383.18,382.45,382.45,7226.0,383.03,383.18,382.45,382.45,7226.0
2023-07-21 10:55:00,382.44,383.51,382.38,383.49,8239.0,382.44,383.51,382.38,383.49,8239.0
2023-07-21 11:00:00,383.21,383.51,382.96,383.46,3988.0,383.21,383.51,382.96,383.46,3988.0
2023-07-21 11:05:00,383.4,384.07,383.4,383.96,3725.0,383.4,384.07,383.4,383.96,3725.0
2023-07-21 11:10:00,383.88,383.88,382.69,382.69,4056.0,383.88,383.88,382.69,382.69,4056.0
2023-07-21 11:15:00,382.56,382.93,382.36,382.9,2668.0,382.56,382.93,382.36,382.9,2668.0
2023-07-21 11:20:00,382.8,383.1,382.79,383.09,1602.0,382.8,383.1,382.79,383.09,1602.0
2023-07-21 11:25:00,383.09,383.19,382.57,382.94,6653.0,383.09,383.19,382.57,382.94,6653.0
2023-07-21 11:30:00,382.99,383.46,382.65,383.21,7295.0,382.99,383.46,382.65,383.21,7295.0
2023-07-21 11:35:00,383.38,383.9,383.25,383.86,3516.0,383.38,383.9,383.25,383.86,3516.0
2023-07-21 11:40:00,383.95,383.95,383.34,383.36,2300.0,383.95,383.95,383.34,383.36,2300.0
2023-07-21 11:45:00,383.01,383.41,382.97,383.41,1525.0,383.01,383.41,382.97,383.41,1525.0
2023-07-21 11:50:00,383.6,383.6,383.04,383.04,1767.0,383.6,383.6,383.04,383.04,1767.0
2023-07-21 11:55:00,383.02,383.6,382.66,383.6,5969.0,383.02,383.6,382.66,383.6,5969.0
2023-07-21 12:00:00,383.74,383.79,383.09,383.09,3300.0,383.74,383.79,383.09,383.09,3300.0
2023-07-21 12:05:00,382.88,383.08,382.75,382.97,2416.0,382.88,383.08,382.75,382.97,2416.0
2023-07-21 12:10:00,382.96,383.0,382.65,382.66,2100.0,382.96,383.0,382.65,382.66,2100.0
2023-07-21 12:15:00,382.67,382.88,382.64,382.76,1900.0,382.67,382.88,382.64,382.76,1900.0
2023-07-21 12:20:00,382.75,382.89,382.33,382.42,3873.0,382.75,382.89,382.33,382.42,3873.0
2023-07-21 12:25:00,382.16,382.75,382.15,382.48,3874.0,382.16,382.75,382.15,382.48,3874.0
2023-07-21 12:30:00,382.5,382.81,382.36,382.75,2454.0,382.5,382.81,382.36,382.75,2454.0
2023-07-21 12:35:00,382.75,382.75,382.11,382.11,2200.0,382.75,382.75,382.11,382.11,2200.0
2023-07-21 12:40:00,382.1,382.66,382.09,382.23,2955.0,382.1,382.66,382.09,382.23,2955.0
2023-07-21 12:45:00,382.24,382.8,382.22,382.8,1200.0,382.24,382.8,382.22,382.8,1200.0
2023-07-21 12:50:00,382.65,382.84,382.15,382.32,4694.0,382.65,382.84,382.15,382.32,4694.0
2023-07-21 12:55:00,382.4,382.7,382.26,382.41,7891.0,382.4,382.7,382.26,382.41,7891.0
2023-07-21 13:00:00,382.5,383.39,382.49,383.39,1200.0,382.5,383.39,382.49,383.39,1200.0
2023-07-21 13:05:00,383.51,383.89,383.46,383.81,2300.0,383.51,383.89,383.46,383.81,2300.0
2023-07-21 13:10:00,383.81,384.18,383.66,384.09,3028.0,383.81,384.18,383.66,384.09,3028.0
2023-07-21 13:15:00,384.09,384.76,384.09,384.7,3400.0,384.09,384.76,384.09,384.7,3400.0
2023-07-21 13:20:00,384.58,384.75,384.33,384.75,1750.0,384.58,384.75,384.33,384.75,1750.0
2023-07-21 13:25:00,384.71,384.77,384.55,384.63,3675.0,384.71,384.77,384.55,384.63,3675.0
2023-07-21 13:30:00,384.61,385.31,384.56,385.15,7624.0,384.61,385.31,384.56,385.15,7624.0
2023-07-21 13:35:00,385.07,385.34,384.81,384.94,1951.0,385.07,385.34,384.81,384.94,1951.0
2023-07-21 13:40:00,385.08,385.08,384.93,384.93,600.0,385.08,385.08,384.93,384.93,600.0
2023-07-21 13:45:00,385.09,385.3,384.81,385.11,3326.0,385.09,385.3,384.81,385.11,3326.0
2023-07-21 13:50:00,385.13,385.26,385.13,385.18,1392.0,385.13,385.26,385.13,385.18,1392.0
2023-07-21 13:55:00,385.16,385.27,384.85,385.0,3132.0,385.16,385.27,384.85,385.0,3132.0
2023-07-21 14:00:00,384.85,384.87,384.38,384.79,2800.0,384.85,384.87,384.38,384.79,2800.0
2023-07-21 14:05:00,384.62,385.13,384.34,384.95,2742.0,384.62,385.13,384.34,384.95,2742.0
2023-07-21 14:10:00,385.0,385.01,384.24,384.24,3227.0,385.0,385.01,384.24,384.24,3227.0
2023-07-21 14:15:00,384.26,384.55,384.26,384.53,1600.0,384.26,384.55,384.26,384.53,1600.0
2023-07-21 14:20:00,384.69,384.71,384.04,384.04,2100.0,384.69,384.71,384.04,384.04,2100.0
2023-07-21 14:25:00,384.21,384.47,384.21,384.4,2497.0,384.21,384.47,384.21,384.4,2497.0
2023-07-21 14:30:00,384.2,384.24,383.96,384.08,1000.0,384.2,384.24,383.96,384.08,1000.0
2023-07-21 14:35:00,384.18,384.48,383.95,383.95,3440.0,384.18,384.48,383.95,383.95,3440.0
2023-07-21 14:40:00,384.21,384.44,384.13,384.16,2503.0,384.21,384.44,384.13,384.16,2503.0
2023-07-21 14:45:00,384.16,384.33,384.05,384.09,5535.0,384.16,384.33,384.05,384.09,5535.0
2023-07-21 14:50:00,384.01,384.2,383.98,384.01,600.0,384.01,384.2,383.98,384.01,600.0
2023-07-21 14:55:00,384.08,384.08,383.25,383.44,7492.0,384.08,384.08,383.25,383.44,7492.0
2023-07-21 15:00:00,383.25,383.25,382.38,382.49,4003.0,383.25,383.25,382.38,382.49,4003.0
2023-07-21 15:05:00,382.24,382.55,381.71,381.72,6652.0,382.24,382.55,381.71,381.72,6652.0
2023-07-21 15:10:00,381.71,381.81,381.0,381.78,11039.0,381.71,381.81,381.0,381.78,11039.0
2023-07-21 15:15:00,381.86,383.1,381.85,383.1,6432.0,381.86,383.1,381.85,383.1,6432.0
2023-07-21 15:20:00,383.0,383.13,382.43,382.52,6202.0,383.0,383.13,382.43,382.52,6202.0
2023-07-21 15:25:00,382.52,382.84,382.4,382.67,2149.0,382.52,382.84,382.4,382.67,2149.0
2023-07-21 15:30:00,382.74,383.6,382.71,383.45,6102.0,382.74,383.6,382.71,383.45,6102.0
2023-07-21 15:35:00,383.45,384.19,383.44,384.11,11719.0,383.45,384.19,383.44,384.11,11719.0
2023-07-21 15:40:00,383.99,384.08,383.37,384.01,9650.0,383.99,384.08,383.37,384.01,9650.0
2023-07-21 15:45:00,383.95,384.03,383.35,383.79,15112.0,383.95,384.03,383.35,383.79,15112.0
2023-07-21 15:50:00,383.71,385.05,383.7,384.44,44199.0,383.71,385.05,383.7,384.44,44199.0
2023-07-21 15:55:00,383.93,384.06,382.08,382.85,57073.0,383.93,384.06,382.08,382.85,57073.0
2023-07-24 09:30:00,382.74,384.36,382.43,383.99,18418.0,382.74,384.36,382.43,383.99,18418.0
2023-07-24 09:35:00,384.0,384.03,382.19,382.47,13732.0,384.0,384.03,382.19,382.47,13732.0
2023-07-24 09:40:00,382.47,383.1,382.23,383.0,2619.0,382.47,383.1,382.23,383.0,2619.0
2023-07-24 09:45:00,383.03,383.04,380.82,381.08,8480.0,383.03,383.04,380.82,381.08,8480.0
2023-07-24 09:50:00,381.01,381.06,377.76,378.01,14308.0,381.01,381.06,377.76,378.01,14308.0
2023-07-24 09:55:00,378.0,378.36,376.81,377.2,10194.0,378.0,378.36,376.81,377.2,10194.0
2023-07-24 10:00:00,377.38,378.75,377.11,378.31,11955.0,377.38,378.75,377.11,378.31,11955.0
2023-07-24 10:05:00,378.15,379.98,378.14,379.42,4675.0,378.15,379.98,378.14,379.42,4675.0
2023-07-24 10:10:00,379.43,380.13,379.43,380.13,1839.0,379.43,380.13,379.43,380.13,1839.0
2023-07-24 10:15:00,380.17,380.21,379.51,379.98,8732.0,380.17,380.21,379.51,379.98,8732.0
2023-07-24 10:20:00,380.04,380.09,379.82,379.98,3940.0,380.04,380.09,379.82,379.98,3940.0
2023-07-24 10:25:00,379.78,380.19,379.61,380.13,2507.0,379.78,380.19,379.61,380.13,2507.0
2023-07-24 10:30:00,380.19,380.2,379.55,380.12,4925.0,380.19,380.2,379.55,380.12,4925.0
2023-07-24 10:35:00,380.12,380.27,379.83,379.95,6229.0,380.12,380.27,379.83,379.95,6229.0
2023-07-24 10:40:00,379.99,380.4,379.81,380.24,3045.0,379.99,380.4,379.81,380.24,3045.0
2023-07-24 10:45:00,380.23,380.66,380.05,380.41,8380.0,380.23,380.66,380.05,380.41,8380.0
2023-07-24 10:50:00,380.38,380.65,380.07,380.26,8398.0,380.38,380.65,380.07,380.26,8398.0
2023-07-24 10:55:00,380.5,381.16,380.47,380.85,4501.0,380.5,381.16,380.47,380.85,4501.0
2023-07-24 11:00:00,380.68,380.95,380.35,380.49,2955.0,380.68,380.95,380.35,380.49,2955.0
2023-07-24 11:05:00,380.48,380.49,380.24,380.28,2636.0,380.48,380.49,380.24,380.28,2636.0
2023-07-24 11:10:00,380.33,381.39,380.32,381.39,3700.0,380.33,381.39,380.32,381.39,3700.0
2023-07-24 11:15:00,381.33,381.88,381.3,381.82,3595.0,381.33,381.88,381.3,381.82,3595.0
2023-07-24 11:20:00,381.77,382.07,381.54,381.85,2410.0,381.77,382.07,381.54,381.85,2410.0
2023-07-24 11:25:00,381.71,381.72,381.05,381.25,3520.0,381.71,381.72,381.05,381.25,3520.0
2023-07-24 11:30:00,381.13,381.13,380.1,380.14,3803.0,381.13,381.13,380.1,380.14,3803.0
2023-07-24 11:35:00,380.09,380.09,379.5,379.8,3033.0,380.09,380.09,379.5,379.8,3033.0
2023-07-24 11:40:00,379.78,380.22,379.72,380.19,2300.0,379.78,380.22,379.72,380.19,2300.0
2023-07-24 11:45:00,380.44,380.59,380.2,380.29,1831.0,380.44,380.59,380.2,380.29,1831.0
2023-07-24 11:50:00,380.28,380.66,380.28,380.49,2328.0,380.28,380.66,380.28,380.49,2328.0
2023-07-24 11:55:00,380.54,380.69,380.26,380.5,7231.0,380.54,380.69,380.26,380.5,7231.0
2023-07-24 12:00:00,380.52,380.56,380.32,380.44,2218.0,380.52,380.56,380.32,380.44,2218.0
2023-07-24 12:05:00,380.47,380.47,379.71,379.71,6547.0,380.47,380.47,379.71,379.71,6547.0
2023-07-24 12:10:00,379.45,379.49,379.23,379.42,2807.0,379.45,379.49,379.23,379.42,2807.0
2023-07-24 12:15:00,379.42,379.79,379.14,379.36,3306.0,379.42,379.79,379.14,379.36,3306.0
2023-07-24 12:20:00,379.36,379.36,378.97,379.02,1300.0,379.36,379.36,378.97,379.02,1300.0
2023-07-24 12:25:00,378.89,379.11,378.81,378.99,2092.0,378.89,379.11,378.81,378.99,2092.0
2023-07-24 12:30:00,379.05,379.82,379.05,379.15,11452.0,379.05,379.82,379.05,379.15,11452.0
2023-07-24 12:35:00,379.15,379.73,379.09,379.36,2454.0,379.15,379.73,379.09,379.36,2454.0
2023-07-24 12:40:00,379.38,380.0,379.38,379.78,2483.0,379.38,380.0,379.38,379.78,2483.0
2023-07-24 12:45:00,379.73,379.85,379.54,379.7,2314.0,379.73,379.85,379.54,379.7,2314.0
2023-07-24 12:50:00,379.52,379.73,379.31,379.66,2202.0,379.52,379.73,379.31,379.66,2202.0
2023-07-24 12:55:00,379.75,380.17,379.58,379.79,5518.0,379.75,380.17,379.58,379.79,5518.0
2023-07-24 13:00:00,379.79,379.9,379.39,379.41,1784.0,379.79,379.9,379.39,379.41,1784.0
2023-07-24 13:05:00,379.63,380.08,379.57,380.05,2044.0,379.63,380.08,379.57,380.05,2044.0
2023-07-24 13:10:00,379.97,380.18,379.96,380.18,1267.0,379.97,380.18,379.96,380.18,1267.0
2023-07-24 13:15:00,380.17,380.19,380.16,380.18,1471.0,380.17,380.19,380.16,380.18,1471.0
2023-07-24 13:20:00,380.1,380.1,379.81,379.97,8904.0,380.1,380.1,379.81,379.97,8904.0
2023-07-24 13:25:00,380.0,380.25,379.98,380.13,3390.0,380.0,380.25,379.98,380.13,3390.0
2023-07-24 13:30:00,380.25,380.34,380.16,380.22,1824.0,380.25,380.34,380.16,380.22,1824.0
2023-07-24 13:35:00,380.21,380.52,380.21,380.44,3737.0,380.21,380.52,380.21,380.44,3737.0
2023-07-24 13:40:00,380.48,380.48,380.25,380.26,3693.0,380.48,380.48,380.25,380.26,3693.0
2023-07-24 13:45:00,380.26,380.33,380.12,380.25,5008.0,380.26,380.33,380.12,380.25,5008.0
2023-07-24 13:50:00,380.25,380.89,380.24,380.88,6871.0,380.25,380.89,380.24,380.88,6871.0
2023-07-24 13:55:00,380.88,380.88,380.17,380.41,4554.0,380.88,380.88,380.17,380.41,4554.0
2023-07-24 14:00:00,380.33,380.73,380.22,380.63,4064.0,380.33,380.73,380.22,380.63,4064.0
2023-07-24 14:05:00,380.63,380.9,380.49,380.9,2727.0,380.63,380.9,380.49,380.9,2727.0
2023-07-24 14:10:00,380.65,380.74,380.63,380.69,600.0,380.65,380.74,380.63,380.69,600.0
2023-07-24 14:15:00,380.69,380.88,380.67,380.8,3457.0,380.69,380.88,380.67,380.8,3457.0
2023-07-24 14:20:00,380.79,380.83,380.76,380.79,1619.0,380.79,380.83,380.76,380.79,1619.0
2023-07-24 14:25:00,380.79,381.46,380.79,381.3,4631.0,380.79,381.46,380.79,381.3,4631.0
2023-07-24 14:30:00,381.29,381.29,380.75,380.8,4391.0,381.29,381.29,380.75,380.8,4391.0
2023-07-24 14:35:00,380.8,380.84,380.42,380.43,4188.0,380.8,380.84,380.42,380.43,4188.0
2023-07-24 14:40:00,380.43,380.43,380.14,380.14,2916.0,380.43,380.43,380.14,380.14,2916.0
2023-07-24 14:45:00,380.14,380.14,379.95,380.08,4708.0,380.14,380.14,379.95,380.08,4708.0
2023-07-24 14:50:00,380.09,380.15,379.48,380.06,7000.0,380.09,380.15,379.48,380.06,7000.0
2023-07-24 14:55:00,380.06,380.06,380.04,380.05,1600.0,380.06,380.06,380.04,380.05,1600.0
2023-07-24 15:00:00,380.04,380.15,379.8,379.81,2400.0,380.04,380.15,379.8,379.81,2400.0
2023-07-24 15:05:00,379.77,380.03,379.74,379.74,3995.0,379.77,380.03,379.74,379.74,3995.0
2023-07-24 15:10:00,379.69,379.69,379.42,379.62,630.0,379.69,379.69,379.42,379.62,630.0
2023-07-24 15:15:00,379.6,379.97,379.6,379.92,950.0,379.6,379.97,379.6,379.92,950.0
2023-07-24 15:20:00,379.79,379.9,379.78,379.9,805.0,379.79,379.9,379.78,379.9,805.0
2023-07-24 15:25:00,380.0,380.01,379.5,379.5,4363.0,380.0,380.01,379.5,379.5,4363.0
2023-07-24 15:30:00,379.63,379.99,379.63,379.79,1750.0,379.63,379.99,379.63,379.79,1750.0
2023-07-24 15:35:00,379.9,380.0,379.59,379.71,4718.0,379.9,380.0,379.59,379.71,4718.0
2023-07-24 15:40:00,379.81,380.06,379.81,379.9,5154.0,379.81,380.06,379.81,379.9,5154.0
2023-07-24 15:45:00,379.92,380.09,379.52,379.62,11968.0,379.92,380.09,379.52,379.62,11968.0
2023-07-24 15:50:00,379.7,380.41,379.7,379.88,19848.0,379.7,380.41,379.7,379.88,19848.0
2023-07-24 15:55:00,379.94,380.73,379.86,380.42,28427.0,379.94,380.73,379.86,380.42,28427.0
2023-07-25 09:30:00,380.0,381.11,379.54,380.77,12286.0,380.0,381.11,379.54,380.77,12286.0
2023-07-25 09:35:00,381.03,381.45,380.77,381.23,2178.0,381.03,381.45,380.77,381.23,2178.0
2023-07-25 09:40:00,381.62,381.62,379.33,379.33,5506.0,381.62,381.62,379.33,379.33,5506.0
2023-07-25 09:45:00,379.43,380.73,379.3,380.6,6307.0,379.43,380.73,379.3,380.6,6307.0
2023-07-25 09:50:00,380.56,380.64,379.59,379.77,5758.0,380.56,380.64,379.59,379.77,5758.0
2023-07-25 09:55:00,380.03,380.73,379.8,380.73,5831.0,380.03,380.73,379.8,380.73,5831.0
2023-07-25 10:00:00,380.2,380.98,380.01,380.41,3557.0,380.2,380.98,380.01,380.41,3557.0
2023-07-25 10:05:00,380.41,380.77,380.36,380.66,1400.0,380.41,380.77,380.36,380.66,1400.0
2023-07-25 10:10:00,380.67,380.86,380.35,380.64,3277.0,380.67,380.86,380.35,380.64,3277.0
2023-07-25 10:15:00,381.23,381.23,380.75,380.86,1625.0,381.23,381.23,380.75,380.86,1625.0
2023-07-25 10:20:00,380.86,381.06,380.86,381.02,600.0,380.86,381.06,380.86,381.02,600.0
2023-07-25 10:25:00,381.02,381.02,379.96,379.96,3725.0,381.02,381.02,379.96,379.96,3725.0
2023-07-25 10:30:00,379.8,379.8,379.03,379.24,3958.0,379.8,379.8,379.03,379.24,3958.0
2023-07-25 10:35:00,379.12,379.46,378.73,379.38,3400.0,379.12,379.46,378.73,379.38,3400.0
2023-07-25 10:40:00,379.39,379.59,379.28,379.29,1425.0,379.39,379.59,379.28,379.29,1425.0
2023-07-25 10:45:00,379.28,379.73,379.28,379.73,3600.0,379.28,379.73,379.28,379.73,3600.0
2023-07-25 10:50:00,379.59,379.59,378.99,379.26,3725.0,379.59,379.59,378.99,379.26,3725.0
2023-07-25 10:55:00,379.03,379.19,378.97,379.1,3174.0,379.03,379.19,378.97,379.1,3174.0
2023-07-25 11:00:00,379.19,379.6,379.19,379.5,1000.0,379.19,379.6,379.19,379.5,1000.0
2023-07-25 11:05:00,379.5,379.51,379.14,379.18,5105.0,379.5,379.51,379.14,379.18,5105.0
2023-07-25 11:10:00,379.18,379.44,379.18,379.23,2500.0,379.18,379.44,379.18,379.23,2500.0
2023-07-25 11:15:00,379.31,379.58,379.02,379.58,3031.0,379.31,379.58,379.02,379.58,3031.0
2023-07-25 11:20:00,379.6,379.65,379.06,379.47,7179.0,379.6,379.65,379.06,379.47,7179.0
2023-07-25 11:25:00,379.74,379.91,379.65,379.91,2300.0,379.74,379.91,379.65,379.91,2300.0
2023-07-25 11:30:00,379.98,380.2,379.98,380.15,1791.0,379.98,380.2,379.98,380.15,1791.0
2023-07-25 11:35:00,380.2,380.76,380.1,380.76,2352.0,380.2,380.76,380.1,380.76,2352.0
2023-07-25 11:40:00,380.75,381.4,380.65,381.4,2424.0,380.75,381.4,380.65,381.4,2424.0
2023-07-25 11:45:00,381.28,381.38,381.15,381.2,3782.0,381.28,381.38,381.15,381.2,3782.0
2023-07-25 11:50:00,381.19,381.21,380.4,380.63,6264.0,381.19,381.21,380.4,380.63,6264.0
2023-07-25 11:55:00,380.63,380.63,380.04,380.04,1688.0,380.63,380.63,380.04,380.04,1688.0
2023-07-25 12:00:00,380.15,380.37,379.83,380.32,5085.0,380.15,380.37,379.83,380.32,5085.0
2023-07-25 12:05:00,380.47,380.65,380.03,380.03,900.0,380.47,380.65,380.03,380.03,900.0
2023-07-25 12:10:00,380.37,380.38,379.99,380.02,1700.0,380.37,380.38,379.99,380.02,1700.0
2023-07-25 12:15:00,380.0,380.4,380.0,380.4,1600.0,380.0,380.4,380.0,380.4,1600.0
2023-07-25 12:20:00,380.09,380.09,379.91,379.96,1700.0,380.09,380.09,379.91,379.96,1700.0
2023-07-25 12:25:00,379.94,379.94,379.39,379.55,1400.0,379.94,379.94,379.39,379.55,1400.0
2023-07-25 12:30:00,379.71,379.8,379.15,379.28,6450.0,379.71,379.8,379.15,379.28,6450.0
2023-07-25 12:35:00,379.35,379.6,379.35,379.58,5000.0,379.35,379.6,379.35,379.58,5000.0
2023-07-25 12:40:00,379.47,379.47,379.22,379.36,1497.0,379.47,379.47,379.22,379.36,1497.0
2023-07-25 12:45:00,379.22,379.22,379.06,379.18,1000.0,379.22,379.22,379.06,379.18,1000.0
2023-07-25 12:50:00,379.18,379.69,379.17,379.69,4200.0,379.18,379.69,379.17,379.69,4200.0
2023-07-25 12:55:00,379.72,380.15,379.71,380.07,2670.0,379.72,380.15,379.71,380.07,2670.0
2023-07-25 13:00:00,380.28,380.33,380.26,380.27,310.0,380.28,380.33,380.26,380.27,310.0
2023-07-25 13:05:00,380.22,380.27,379.96,379.96,3500.0,380.22,380.27,379.96,379.96,3500.0
2023-07-25 13:10:00,379.96,380.1,379.96,380.1,500.0,379.96,380.1,379.96,380.1,500.0
2023-07-25 13:15:00,380.15,380.29,380.14,380.28,1602.0,380.15,380.29,380.14,380.28,1602.0
2023-07-25 13:20:00,380.43,380.65,380.43,380.55,1200.0,380.43,380.65,380.43,380.55,1200.0
2023-07-25 13:25:00,380.56,380.56,380.53,380.54,300.0,380.56,380.56,380.53,380.54,300.0
2023-07-25 13:30:00,380.59,380.71,380.34,380.69,4578.0,380.59,380.71,380.34,380.69,4578.0
2023-07-25 13:35:00,380.77,380.77,380.42,380.61,2400.0,380.77,380.77,380.42,380.61,2400.0
2023-07-25 13:40:00,380.72,380.76,380.49,380.54,2398.0,380.72,380.76,380.49,380.54,2398.0
2023-07-25 13:45:00,380.2,380.28,379.68,379.68,950.0,380.2,380.28,379.68,379.68,950.0
2023-07-25 13:50:00,379.67,379.99,379.59,379.63,3442.0,379.67,379.99,379.59,379.63,3442.0
2023-07-25 13:55:00,379.75,379.83,379.5,379.74,2768.0,379.75,379.83,379.5,379.74,2768.0
2023-07-25 14:00:00,379.51,379.58,379.46,379.55,2989.0,379.51,379.58,379.46,379.55,2989.0
2023-07-25 14:05:00,379.46,379.57,379.4,379.42,1586.0,379.46,379.57,379.4,379.42,1586.0
2023-07-25 14:10:00,379.42,379.96,379.41,379.88,1600.0,379.42,379.96,379.41,379.88,1600.0
2023-07-25 14:15:00,380.03,380.03,379.67,379.74,1400.0,380.03,380.03,379.67,379.74,1400.0
2023-07-25 14:20:00,379.76,380.19,379.68,380.07,2095.0,379.76,380.19,379.68,380.07,2095.0
2023-07-25 14:25:00,380.04,380.12,380.04,380.12,500.0,380.04,380.12,380.04,380.12,500.0
2023-07-25 14:30:00,380.23,380.6,380.23,380.6,1200.0,380.23,380.6,380.23,380.6,1200.0
2023-07-25 14:35:00,380.7,380.88,380.69,380.75,800.0,380.7,380.88,380.69,380.75,800.0
2023-07-25 14:40:00,380.71,380.85,380.69,380.85,1000.0,380.71,380.85,380.69,380.85,1000.0
2023-07-25 14:45:00,380.83,380.97,380.81,380.96,1374.0,380.83,380.97,380.81,380.96,1374.0
2023-07-25 14:50:00,380.79,380.84,380.35,380.35,2836.0,380.79,380.84,380.35,380.35,2836.0
2023-07-25 14:55:00,380.34,380.41,379.52,379.56,4050.0,380.34,380.41,379.52,379.56,4050.0
2023-07-25 15:00:00,379.8,380.63,379.72,380.63,2900.0,379.8,380.63,379.72,380.63,2900.0
2023-07-25 15:05:00,380.65,381.1,380.59,381.1,5804.0,380.65,381.1,380.59,381.1,5804.0
2023-07-25 15:10:00,381.11,381.65,380.96,381.64,14718.0,381.11,381.65,380.96,381.64,14718.0
2023-07-25 15:15:00,381.64,381.69,381.21,381.31,3626.0,381.64,381.69,381.21,381.31,3626.0
2023-07-25 15:20:00,381.31,381.94,381.3,381.87,5577.0,381.31,381.94,381.3,381.87,5577.0
2023-07-25 15:25:00,381.87,382.06,381.76,381.92,4940.0,381.87,382.06,381.76,381.92,4940.0
2023-07-25 15:30:00,381.94,381.94,381.48,381.48,2400.0,381.94,381.94,381.48,381.48,2400.0
2023-07-25 15:35:00,381.37,382.18,381.36,382.04,5025.0,381.37,382.18,381.36,382.04,5025.0
2023-07-25 15:40:00,381.92,381.92,381.59,381.59,5236.0,381.92,381.92,381.59,381.59,5236.0
2023-07-25 15:45:00,381.69,382.32,381.47,382.32,10813.0,381.69,382.32,381.47,382.32,10813.0
2023-07-25 15:50:00,382.51,383.11,382.31,382.5,40251.0,382.51,383.11,382.31,382.5,40251.0
2023-07-25 15:55:00,382.72,382.73,381.94,382.1,43831.0,382.72,382.73,381.94,382.1,43831.0
2023-07-26 09:30:00,380.93,381.02,379.96,380.91,7549.0,380.93,381.02,379.96,380.91,7549.0
2023-07-26 09:35:00,380.96,380.96,380.25,380.64,3461.0,380.96,380.96,380.25,380.64,3461.0
2023-07-26 09:40:00,380.64,380.99,380.32,380.64,4142.0,380.64,380.99,380.32,380.64,4142.0
2023-07-26 09:45:00,380.86,381.02,380.18,380.69,2900.0,380.86,381.02,380.18,380.69,2900.0
2023-07-26 09:50:00,380.73,381.0,380.5,380.84,1700.0,380.73,381.0,380.5,380.84,1700.0
2023-07-26 09:55:00,380.86,381.5,380.86,381.5,3563.0,380.86,381.5,380.86,381.5,3563.0
2023-07-26 10:00:00,381.23,381.38,380.76,380.86,3479.0,381.23,381.38,380.76,380.86,3479.0
2023-07-26 10:05:00,380.83,380.83,380.52,380.56,900.0,380.83,380.83,380.52,380.56,900.0
2023-07-26 10:10:00,380.72,381.04,380.72,381.03,2725.0,380.72,381.04,380.72,381.03,2725.0
2023-07-26 10:15:00,380.95,381.32,380.78,381.18,3197.0,380.95,381.32,380.78,381.18,3197.0
2023-07-26 10:20:00,381.28,381.28,380.82,381.22,2500.0,381.28,381.28,380.82,381.22,2500.0
2023-07-26 10:25:00,381.36,381.39,381.08,381.13,2067.0,381.36,381.39,381.08,381.13,2067.0
2023-07-26 10:30:00,381.13,381.54,381.13,381.22,3140.0,381.13,381.54,381.13,381.22,3140.0
2023-07-26 10:35:00,381.37,381.39,381.13,381.33,1197.0,381.37,381.39,381.13,381.33,1197.0
2023-07-26 10:40:00,381.13,381.13,380.64,380.64,2607.0,381.13,381.13,380.64,380.64,2607.0
2023-07-26 10:45:00,380.52,380.56,380.26,380.32,2431.0,380.52,380.56,380.26,380.32,2431.0
2023-07-26 10:50:00,380.18,380.18,379.09,379.25,7105.0,380.18,380.18,379.09,379.25,7105.0
2023-07-26 10:55:00,378.88,379.35,378.59,378.65,5246.0,378.88,379.35,378.59,378.65,5246.0
2023-07-26 11:00:00,378.26,378.48,376.89,377.52,12299.0,378.26,378.48,376.89,377.52,12299.0
2023-07-26 11:05:00,377.51,377.77,377.2,377.69,8507.0,377.51,377.77,377.2,377.69,8507.0
2023-07-26 11:10:00,377.65,378.08,377.51,377.82,3897.0,377.65,378.08,377.51,377.82,3897.0
2023-07-26 11:15:00,377.88,378.31,377.88,378.18,5579.0,377.88,378.31,377.88,378.18,5579.0
2023-07-26 11:20:00,378.14,378.21,377.26,377.34,4428.0,378.14,378.21,377.26,377.34,4428.0
2023-07-26 11:25:00,377.0,377.54,376.93,377.19,3752.0,377.0,377.54,376.93,377.19,3752.0
2023-07-26 11:30:00,377.1,377.25,376.74,376.75,1985.0,377.1,377.25,376.74,376.75,1985.0
2023-07-26 11:35:00,376.77,377.37,376.77,377.17,1600.0,376.77,377.37,376.77,377.17,1600.0
2023-07-26 11:40:00,377.19,378.06,377.18,377.9,2695.0,377.19,378.06,377.18,377.9,2695.0
2023-07-26 11:45:00,378.05,378.77,378.05,378.77,1925.0,378.05,378.77,378.05,378.77,1925.0
2023-07-26 11:50:00,378.83,379.67,378.82,379.43,4125.0,378.83,379.67,378.82,379.43,4125.0
2023-07-26 11:55:00,379.43,379.44,379.21,379.22,640.0,379.43,379.44,379.21,379.22,640.0
2023-07-26 12:00:00,379.35,379.35,378.82,378.82,1949.0,379.35,379.35,378.82,378.82,1949.0
2023-07-26 12:05:00,378.94,379.16,378.8,379.02,2818.0,378.94,379.16,378.8,379.02,2818.0
2023-07-26 12:10:00,379.07,379.17,378.83,379.13,4700.0,379.07,379.17,378.83,379.13,4700.0
2023-07-26 12:15:00,379.15,379.34,379.15,379.2,1800.0,379.15,379.34,379.15,379.2,1800.0
2023-07-26 12:20:00,379.21,379.37,378.47,378.47,3148.0,379.21,379.37,378.47,378.47,3148.0
2023-07-26 12:25:00,378.46,378.71,378.3,378.39,2025.0,378.46,378.71,378.3,378.39,2025.0
2023-07-26 12:30:00,378.88,379.15,378.48,378.99,8329.0,378.88,379.15,378.48,378.99,8329.0
2023-07-26 12:35:00,378.99,379.86,378.96,379.86,2916.0,378.99,379.86,378.96,379.86,2916.0
2023-07-26 12:40:00,379.69,380.14,379.69,380.14,2815.0,379.69,380.14,379.69,380.14,2815.0
2023-07-26 12:45:00,380.09,380.14,379.86,380.03,2615.0,380.09,380.14,379.86,380.03,2615.0
2023-07-26 12:50:00,380.27,380.44,379.76,380.44,1246.0,380.27,380.44,379.76,380.44,1246.0
2023-07-26 12:55:00,380.44,380.44,379.96,379.96,2738.0,380.44,380.44,379.96,379.96,2738.0
2023-07-26 13:00:00,379.77,379.96,379.61,379.82,4300.0,379.77,379.96,379.61,379.82,4300.0
2023-07-26 13:05:00,379.81,380.16,379.79,380.1,2449.0,379.81,380.16,379.79,380.1,2449.0
2023-07-26 13:10:00,380.02,380.07,379.61,379.73,6120.0,380.02,380.07,379.61,379.73,6120.0
2023-07-26 13:15:00,379.68,380.0,379.41,379.54,14548.0,379.68,380.0,379.41,379.54,14548.0
2023-07-26 13:20:00,379.71,380.07,379.66,379.88,1835.0,379.71,380.07,379.66,379.88,1835.0
2023-07-26 13:25:00,379.69,380.63,379.69,380.63,3025.0,379.69,380.63,379.69,380.63,3025.0
2023-07-26 13:30:00,380.56,380.6,380.17,380.19,1974.0,380.56,380.6,380.17,380.19,1974.0
2023-07-26 13:35:00,380.24,380.38,380.23,380.25,1835.0,380.24,380.38,380.23,380.25,1835.0
2023-07-26 13:40:00,380.22,380.31,380.03,380.07,4570.0,380.22,380.31,380.03,380.07,4570.0
2023-07-26 13:45:00,380.07,380.31,379.97,380.02,2576.0,380.07,380.31,379.97,380.02,2576.0
2023-07-26 13:50:00,380.02,380.03,379.82,379.83,1205.0,380.02,380.03,379.82,379.83,1205.0
2023-07-26 13:55:00,379.83,379.84,379.41,379.41,1220.0,379.83,379.84,379.41,379.41,1220.0
2023-07-26 14:00:00,379.51,379.77,378.99,379.27,3867.0,379.51,379.77,378.99,379.27,3867.0
2023-07-26 14:05:00,379.48,379.7,379.36,379.61,2278.0,379.48,379.7,379.36,379.61,2278.0
2023-07-26 14:10:00,379.58,379.7,379.31,379.31,2500.0,379.58,379.7,379.31,379.31,2500.0
2023-07-26 14:15:00,379.34,379.34,379.06,379.29,2871.0,379.34,379.34,379.06,379.29,2871.0
2023-07-26 14:20:00,379.4,379.44,378.75,378.98,2300.0,379.4,379.44,378.75,378.98,2300.0
2023-07-26 14:25:00,378.98,378.98,378.26,378.5,2893.0,378.98,378.98,378.26,378.5,2893.0
2023-07-26 14:30:00,378.52,378.73,378.32,378.36,3485.0,378.52,378.73,378.32,378.36,3485.0
2023-07-26 14:35:00,378.43,379.87,378.17,379.87,7603.0,378.43,379.87,378.17,379.87,7603.0
2023-07-26 14:40:00,379.64,380.68,379.59,380.68,5680.0,379.64,380.68,379.59,380.68,5680.0
2023-07-26 14:45:00,380.7,380.77,379.55,379.81,5312.0,380.7,380.77,379.55,379.81,5312.0
2023-07-26 14:50:00,379.59,380.58,379.56,380.43,4166.0,379.59,380.58,379.56,380.43,4166.0
2023-07-26 14:55:00,380.43,380.76,379.45,379.55,7361.0,380.43,380.76,379.45,379.55,7361.0
2023-07-26 15:00:00,379.55,379.96,378.93,379.23,3700.0,379.55,379.96,378.93,379.23,3700.0
2023-07-26 15:05:00,379.04,379.23,377.02,377.02,6208.0,379.04,379.23,377.02,377.02,6208.0
2023-07-26 15:10:00,377.0,377.28,376.66,377.13,7555.0,377.0,377.28,376.66,377.13,7555.0
2023-07-26 15:15:00,376.96,377.41,375.79,376.38,11799.0,376.96,377.41,375.79,376.38,11799.0
2023-07-26 15:20:00,376.54,377.49,376.44,376.77,4865.0,376.54,377.49,376.44,376.77,4865.0
2023-07-26 15:25:00,376.86,377.49,376.66,377.44,6269.0,376.86,377.49,376.66,377.44,6269.0
2023-07-26 15:30:00,377.44,378.23,377.43,378.04,7868.0,377.44,378.23,377.43,378.04,7868.0
2023-07-26 15:35:00,377.98,378.07,377.55,378.07,8245.0,377.98,378.07,377.55,378.07,8245.0
2023-07-26 15:40:00,378.0,378.89,377.83,378.63,25315.0,378.0,378.89,377.83,378.63,25315.0
2023-07-26 15:45:00,378.78,379.81,378.78,379.51,19656.0,378.78,379.81,378.78,379.51,19656.0
2023-07-26 15:50:00,379.29,379.29,378.44,379.08,11646.0,379.29,379.29,378.44,379.08,11646.0
2023-07-26 15:55:00,378.93,379.13,378.33,379.01,35952.0,378.93,379.13,378.33,379.01,35952.0
2023-07-27 09:30:00,381.42,381.42,380.03,380.25,10681.0,381.42,381.42,380.03,380.25,10681.0
2023-07-27 09:35:00,380.03,382.1,379.95,382.0,8788.0,380.03,382.1,379.95,382.0,8788.0
2023-07-27 09:40:00,382.79,382.88,381.12,381.33,6491.0,382.79,382.88,381.12,381.33,6491.0
2023-07-27 09:45:00,380.97,380.97,379.72,379.74,9961.0,380.97,380.97,379.72,379.74,9961.0
2023-07-27 09:50:00,379.76,380.01,379.31,379.89,7198.0,379.76,380.01,379.31,379.89,7198.0
2023-07-27 09:55:00,379.62,379.62,378.64,379.55,4823.0,379.62,379.62,378.64,379.55,4823.0
2023-07-27 10:00:00,379.66,379.74,378.56,378.93,2740.0,379.66,379.74,378.56,378.93,2740.0
2023-07-27 10:05:00,378.76,378.88,377.78,377.78,3150.0,378.76,378.88,377.78,377.78,3150.0
2023-07-27 10:10:00,378.11,378.57,377.93,378.23,4444.0,378.11,378.57,377.93,378.23,4444.0
2023-07-27 10:15:00,378.2,378.5,378.02,378.41,3024.0,378.2,378.5,378.02,378.41,3024.0
2023-07-27 10:20:00,378.37,378.56,377.84,378.01,4056.0,378.37,378.56,377.84,378.01,4056.0
2023-07-27 10:25:00,377.83,377.83,376.63,376.65,6520.0,377.83,377.83,376.63,376.65,6520.0
2023-07-27 10:30:00,376.66,377.2,376.21,376.86,15397.0,376.66,377.2,376.21,376.86,15397.0
2023-07-27 10:35:00,376.88,378.13,376.88,378.13,4031.0,376.88,378.13,376.88,378.13,4031.0
2023-07-27 10:40:00,378.1,378.1,377.51,378.03,2525.0,378.1,378.1,377.51,378.03,2525.0
2023-07-27 10:45:00,378.13,378.39,377.97,377.97,2805.0,378.13,378.39,377.97,377.97,2805.0
2023-07-27 10:50:00,378.06,378.06,377.51,377.79,4257.0,378.06,378.06,377.51,377.79,4257.0
2023-07-27 10:55:00,377.87,377.92,376.69,376.69,3382.0,377.87,377.92,376.69,376.69,3382.0
2023-07-27 11:00:00,376.83,377.19,376.71,377.1,13202.0,376.83,377.19,376.71,377.1,13202.0
2023-07-27 11:05:00,377.11,377.11,376.6,376.61,8602.0,377.11,377.11,376.6,376.61,8602.0
2023-07-27 11:10:00,376.75,376.75,375.75,376.04,8529.0,376.75,376.75,375.75,376.04,8529.0
2023-07-27 11:15:00,375.83,376.52,375.83,376.52,2156.0,375.83,376.52,375.83,376.52,2156.0
2023-07-27 11:20:00,376.63,377.33,376.63,377.27,1782.0,376.63,377.33,376.63,377.27,1782.0
2023-07-27 11:25:00,377.66,377.68,377.23,377.68,2926.0,377.66,377.68,377.23,377.68,2926.0
2023-07-27 11:30:00,377.84,378.58,377.84,378.43,2833.0,377.84,378.58,377.84,378.43,2833.0
2023-07-27 11:35:00,378.33,378.33,377.96,378.08,2178.0,378.33,378.33,377.96,378.08,2178.0
2023-07-27 11:40:00,378.04,378.04,377.75,378.0,1176.0,378.04,378.04,377.75,378.0,1176.0
2023-07-27 11:45:00,377.81,377.82,377.15,377.15,2914.0,377.81,377.82,377.15,377.15,2914.0
2023-07-27 11:50:00,377.16,377.16,376.5,376.5,6690.0,377.16,377.16,376.5,376.5,6690.0
2023-07-27 11:55:00,376.6,376.78,376.26,376.53,8529.0,376.6,376.78,376.26,376.53,8529.0
2023-07-27 12:00:00,376.44,377.5,376.44,377.31,2921.0,376.44,377.5,376.44,377.31,2921.0
2023-07-27 12:05:00,377.32,378.27,377.32,378.27,2662.0,377.32,378.27,377.32,378.27,2662.0
2023-07-27 12:10:00,378.58,378.63,378.49,378.63,764.0,378.58,378.63,378.49,378.63,764.0
2023-07-27 12:15:00,378.64,378.66,377.97,377.98,3007.0,378.64,378.66,377.97,377.98,3007.0
2023-07-27 12:20:00,378.02,378.35,377.94,378.31,2000.0,378.02,378.35,377.94,378.31,2000.0
2023-07-27 12:25:00,378.48,378.76,378.19,378.3,1511.0,378.48,378.76,378.19,378.3,1511.0
2023-07-27 12:30:00,378.31,378.37,377.99,378.21,6360.0,378.31,378.37,377.99,378.21,6360.0
2023-07-27 12:35:00,378.08,378.44,377.87,377.88,2244.0,378.08,378.44,377.87,377.88,2244.0
2023-07-27 12:40:00,377.86,377.9,377.35,377.35,2237.0,377.86,377.9,377.35,377.35,2237.0
2023-07-27 12:45:00,377.34,377.89,377.34,377.57,6593.0,377.34,377.89,377.34,377.57,6593.0
2023-07-27 12:50:00,377.46,377.6,377.06,377.17,1696.0,377.46,377.6,377.06,377.17,1696.0
2023-07-27 12:55:00,377.2,377.24,376.87,377.24,3602.0,377.2,377.24,376.87,377.24,3602.0
2023-07-27 13:00:00,377.33,377.37,377.01,377.11,2755.0,377.33,377.37,377.01,377.11,2755.0
2023-07-27 13:05:00,377.01,377.08,375.63,376.61,10613.0,377.01,377.08,375.63,376.61,10613.0
2023-07-27 13:10:00,376.72,377.14,376.72,377.04,1969.0,376.72,377.14,376.72,377.04,1969.0
2023-07-27 13:15:00,377.02,377.02,376.13,376.57,4254.0,377.02,377.02,376.13,376.57,4254.0
2023-07-27 13:20:00,376.4,376.45,375.88,376.06,3139.0,376.4,376.45,375.88,376.06,3139.0
2023-07-27 13:25:00,376.0,376.52,375.87,376.29,11937.0,376.0,376.52,375.87,376.29,11937.0
2023-07-27 13:30:00,376.37,376.37,375.73,376.05,2877.0,376.37,376.37,375.73,376.05,2877.0
2023-07-27 13:35:00,375.78,375.78,375.04,375.04,3443.0,375.78,375.78,375.04,375.04,3443.0
2023-07-27 13:40:00,375.14,375.61,375.14,375.27,3897.0,375.14,375.61,375.14,375.27,3897.0
2023-07-27 13:45:00,375.27,375.27,374.75,375.21,4098.0,375.27,375.27,374.75,375.21,4098.0
2023-07-27 13:50:00,374.86,374.89,374.51,374.69,3778.0,374.86,374.89,374.51,374.69,3778.0
2023-07-27 13:55:00,374.59,374.83,374.03,374.44,7115.0,374.59,374.83,374.03,374.44,7115.0
2023-07-27 14:00:00,374.38,374.54,374.03,374.37,3847.0,374.38,374.54,374.03,374.37,3847.0
2023-07-27 14:05:00,374.24,374.35,373.2,373.26,4628.0,374.24,374.35,373.2,373.26,4628.0
2023-07-27 14:10:00,373.27,373.27,372.67,372.77,10097.0,373.27,373.27,372.67,372.77,10097.0
2023-07-27 14:15:00,372.92,373.4,372.82,373.4,3305.0,372.92,373.4,372.82,373.4,3305.0
2023-07-27 14:20:00,373.37,373.51,372.64,372.64,5740.0,373.37,373.51,372.64,372.64,5740.0
2023-07-27 14:25:00,372.72,372.72,371.25,371.34,7856.0,372.72,372.72,371.25,371.34,7856.0
2023-07-27 14:30:00,371.17,371.72,371.04,371.18,4500.0,371.17,371.72,371.04,371.18,4500.0
2023-07-27 14:35:00,371.05,371.3,369.9,370.06,6571.0,371.05,371.3,369.9,370.06,6571.0
2023-07-27 14:40:00,370.04,370.51,369.9,370.47,5636.0,370.04,370.51,369.9,370.47,5636.0
2023-07-27 14:45:00,370.32,370.56,369.7,370.18,7144.0,370.32,370.56,369.7,370.18,7144.0
2023-07-27 14:50:00,370.18,370.18,369.64,369.96,4657.0,370.18,370.18,369.64,369.96,4657.0
2023-07-27 14:55:00,369.81,369.9,369.36,369.36,4363.0,369.81,369.9,369.36,369.36,4363.0
2023-07-27 15:00:00,369.24,369.64,369.08,369.08,4800.0,369.24,369.64,369.08,369.08,4800.0
2023-07-27 15:05:00,369.05,369.44,368.76,369.37,5334.0,369.05,369.44,368.76,369.37,5334.0
2023-07-27 15:10:00,369.51,371.64,369.37,371.64,47185.0,369.51,371.64,369.37,371.64,47185.0
2023-07-27 15:15:00,371.54,372.0,371.45,372.0,9142.0,371.54,372.0,371.45,372.0,9142.0
2023-07-27 15:20:00,372.35,372.48,371.52,371.93,72227.0,372.35,372.48,371.52,371.93,72227.0
2023-07-27 15:25:00,371.93,372.34,371.79,371.81,46056.0,371.93,372.34,371.79,371.81,46056.0
2023-07-27 15:30:00,371.82,372.19,371.38,371.39,14607.0,371.82,372.19,371.38,371.39,14607.0
2023-07-27 15:35:00,371.32,371.67,370.8,371.19,11343.0,371.32,371.67,370.8,371.19,11343.0
2023-07-27 15:40:00,371.19,371.34,370.79,371.27,15488.0,371.19,371.34,370.79,371.27,15488.0
2023-07-27 15:45:00,371.19,371.19,369.71,369.87,19190.0,371.19,371.19,369.71,369.87,19190.0
2023-07-27 15:50:00,370.01,371.47,369.9,370.26,42868.0,370.01,371.47,369.9,370.26,42868.0
2023-07-27 15:55:00,370.2,371.33,369.97,370.74,34238.0,370.2,371.33,369.97,370.74,34238.0
2023-07-28 09:30:00,375.87,377.52,374.82,375.85,16130.0,375.87,377.52,374.82,375.85,16130.0
2023-07-28 09:35:00,376.01,377.33,375.92,376.88,2100.0,376.01,377.33,375.92,376.88,2100.0
2023-07-28 09:40:00,376.88,377.45,376.32,376.4,4574.0,376.88,377.45,376.32,376.4,4574.0
2023-07-28 09:45:00,376.35,376.96,376.07,376.92,11116.0,376.35,376.96,376.07,376.92,11116.0
2023-07-28 09:50:00,376.93,377.14,375.68,375.87,14241.0,376.93,377.14,375.68,375.87,14241.0
2023-07-28 09:55:00,375.8,376.21,375.01,375.35,14953.0,375.8,376.21,375.01,375.35,14953.0
2023-07-28 10:00:00,374.97,376.17,374.97,375.93,10920.0,374.97,376.17,374.97,375.93,10920.0
2023-07-28 10:05:00,375.93,376.09,375.4,375.41,8787.0,375.93,376.09,375.4,375.41,8787.0
2023-07-28 10:10:00,375.41,375.41,374.56,374.56,5543.0,375.41,375.41,374.56,374.56,5543.0
2023-07-28 10:15:00,374.69,375.78,374.69,375.78,7465.0,374.69,375.78,374.69,375.78,7465.0
2023-07-28 10:20:00,375.46,375.93,375.35,375.75,9354.0,375.46,375.93,375.35,375.75,9354.0
2023-07-28 10:25:00,375.64,375.89,375.55,375.72,11664.0,375.64,375.89,375.55,375.72,11664.0
2023-07-28 10:30:00,375.76,376.48,375.76,376.33,3000.0,375.76,376.48,375.76,376.33,3000.0
2023-07-28 10:35:00,376.18,376.26,375.21,375.21,6700.0,376.18,376.26,375.21,375.21,6700.0
2023-07-28 10:40:00,375.3,375.5,374.87,374.93,1825.0,375.3,375.5,374.87,374.93,1825.0
2023-07-28 10:45:00,374.78,375.14,374.52,375.06,6581.0,374.78,375.14,374.52,375.06,6581.0
2023-07-28 10:50:00,375.15,375.64,374.97,374.97,10462.0,375.15,375.64,374.97,374.97,10462.0
2023-07-28 10:55:00,374.9,375.8,374.83,375.8,4155.0,374.9,375.8,374.83,375.8,4155.0
2023-07-28 11:00:00,375.82,376.37,375.71,376.33,4225.0,375.82,376.37,375.71,376.33,4225.0
2023-07-28 11:05:00,376.34,376.36,376.0,376.1,4706.0,376.34,376.36,376.0,376.1,4706.0
2023-07-28 11:10:00,376.11,376.67,376.07,376.29,5457.0,376.11,376.67,376.07,376.29,5457.0
2023-07-28 11:15:00,376.28,376.39,375.8,375.98,4016.0,376.28,376.39,375.8,375.98,4016.0
2023-07-28 11:20:00,375.97,376.48,375.91,376.39,3200.0,375.97,376.48,375.91,376.39,3200.0
2023-07-28 11:25:00,376.38,376.93,376.23,376.82,3775.0,376.38,376.93,376.23,376.82,3775.0
2023-07-28 11:30:00,376.91,376.95,376.53,376.6,2600.0,376.91,376.95,376.53,376.6,2600.0
2023-07-28 11:35:00,376.53,376.62,376.28,376.29,2585.0,376.53,376.62,376.28,376.29,2585.0
2023-07-28 11:40:00,376.3,377.03,376.28,377.03,4883.0,376.3,377.03,376.28,377.03,4883.0
2023-07-28 11:45:00,376.97,377.2,376.86,377.2,3232.0,376.97,377.2,376.86,377.2,3232.0
2023-07-28 11:50:00,377.3,377.5,377.02,377.09,2862.0,377.3,377.5,377.02,377.09,2862.0
2023-07-28 11:55:00,376.94,377.51,376.85,377.51,11947.0,376.94,377.51,376.85,377.51,11947.0
2023-07-28 12:00:00,377.5,377.59,377.02,377.34,21449.0,377.5,377.59,377.02,377.34,21449.0
2023-07-28 12:05:00,377.38,377.57,377.13,377.13,14330.0,377.38,377.57,377.13,377.13,14330.0
2023-07-28 12:10:00,377.12,377.55,377.12,377.45,1300.0,377.12,377.55,377.12,377.45,1300.0
2023-07-28 12:15:00,377.4,377.4,376.14,376.57,5513.0,377.4,377.4,376.14,376.57,5513.0
2023-07-28 12:20:00,376.43,376.72,376.3,376.31,12091.0,376.43,376.72,376.3,376.31,12091.0
2023-07-28 12:25:00,376.35,376.57,376.3,376.45,629.0,376.35,376.57,376.3,376.45,629.0
2023-07-28 12:30:00,376.57,376.57,376.01,376.33,2547.0,376.57,376.57,376.01,376.33,2547.0
2023-07-28 12:35:00,376.59,376.59,376.3,376.35,500.0,376.59,376.59,376.3,376.35,500.0
2023-07-28 12:40:00,376.37,376.38,376.28,376.38,800.0,376.37,376.38,376.28,376.38,800.0
2023-07-28 12:45:00,376.4,376.4,375.81,376.01,2088.0,376.4,376.4,375.81,376.01,2088.0
2023-07-28 12:50:00,376.01,376.63,375.94,376.33,7704.0,376.01,376.63,375.94,376.33,7704.0
2023-07-28 12:55:00,376.38,376.77,376.32,376.53,2635.0,376.38,376.77,376.32,376.53,2635.0
2023-07-28 13:00:00,376.35,377.03,376.27,377.01,12664.0,376.35,377.03,376.27,377.01,12664.0
2023-07-28 13:05:00,376.96,377.0,376.68,376.71,2245.0,376.96,377.0,376.68,376.71,2245.0
2023-07-28 13:10:00,376.74,377.38,376.72,377.28,1700.0,376.74,377.38,376.72,377.28,1700.0
2023-07-28 13:15:00,377.43,377.57,377.27,377.34,3206.0,377.43,377.57,377.27,377.34,3206.0
2023-07-28 13:20:00,377.24,377.5,377.04,377.4,2200.0,377.24,377.5,377.04,377.4,2200.0
2023-07-28 13:25:00,377.34,377.34,377.02,377.12,2419.0,377.34,377.34,377.02,377.12,2419.0
2023-07-28 13:30:00,377.0,377.23,376.8,376.81,5484.0,377.0,377.23,376.8,376.81,5484.0
2023-07-28 13:35:00,376.59,377.49,376.56,377.49,3100.0,376.59,377.49,376.56,377.49,3100.0
2023-07-28 13:40:00,377.5,377.59,376.65,376.73,5580.0,377.5,377.59,376.65,376.73,5580.0
2023-07-28 13:45:00,376.65,376.65,376.27,376.41,1000.0,376.65,376.65,376.27,376.41,1000.0
2023-07-28 13:50:00,376.36,376.82,376.36,376.78,3430.0,376.36,376.82,376.36,376.78,3430.0
2023-07-28 13:55:00,376.96,377.17,376.85,376.86,7068.0,376.96,377.17,376.85,376.86,7068.0
2023-07-28 14:00:00,377.1,377.17,377.08,377.17,900.0,377.1,377.17,377.08,377.17,900.0
2023-07-28 14:05:00,377.2,377.54,377.11,377.39,4234.0,377.2,377.54,377.11,377.39,4234.0
2023-07-28 14:10:00,377.45,377.46,377.05,377.17,4500.0,377.45,377.46,377.05,377.17,4500.0
2023-07-28 14:15:00,377.08,377.13,376.98,377.13,1000.0,377.08,377.13,376.98,377.13,1000.0
2023-07-28 14:20:00,377.17,377.51,377.16,377.2,3323.0,377.17,377.51,377.16,377.2,3323.0
2023-07-28 14:25:00,377.28,377.7,377.26,377.52,6451.0,377.28,377.7,377.26,377.52,6451.0
2023-07-28 14:30:00,377.65,377.65,377.21,377.25,1654.0,377.65,377.65,377.21,377.25,1654.0
2023-07-28 14:35:00,377.31,377.31,376.41,376.47,2500.0,377.31,377.31,376.41,376.47,2500.0
2023-07-28 14:40:00,376.44,376.74,376.27,376.74,2156.0,376.44,376.74,376.27,376.74,2156.0
2023-07-28 14:45:00,376.73,377.0,376.73,376.91,1771.0,376.73,377.0,376.73,376.91,1771.0
2023-07-28 14:50:00,376.92,377.5,376.92,377.5,4400.0,376.92,377.5,376.92,377.5,4400.0
2023-07-28 14:55:00,377.61,377.79,377.53,377.55,4884.0,377.61,377.79,377.53,377.55,4884.0
2023-07-28 15:00:00,377.62,378.28,377.51,378.25,9425.0,377.62,378.28,377.51,378.25,9425.0
2023-07-28 15:05:00,378.23,378.62,378.2,378.46,6158.0,378.23,378.62,378.2,378.46,6158.0
2023-07-28 15:10:00,378.37,378.61,378.24,378.24,7582.0,378.37,378.61,378.24,378.24,7582.0
2023-07-28 15:15:00,378.23,378.39,378.12,378.24,3392.0,378.23,378.39,378.12,378.24,3392.0
2023-07-28 15:20:00,378.27,378.41,377.73,377.81,4799.0,378.27,378.41,377.73,377.81,4799.0
2023-07-28 15:25:00,377.7,377.93,377.39,377.6,6218.0,377.7,377.93,377.39,377.6,6218.0
2023-07-28 15:30:00,377.49,378.07,377.42,377.86,4832.0,377.49,378.07,377.42,377.86,4832.0
2023-07-28 15:35:00,377.71,377.72,377.33,377.44,5419.0,377.71,377.72,377.33,377.44,5419.0
2023-07-28 15:40:00,377.53,377.55,377.19,377.47,7206.0,377.53,377.55,377.19,377.47,7206.0
2023-07-28 15:45:00,377.4,377.74,377.23,377.52,12879.0,377.4,377.74,377.23,377.52,12879.0
2023-07-28 15:50:00,377.34,378.64,377.31,378.4,23822.0,377.34,378.64,377.31,378.4,23822.0
2023-07-28 15:55:00,378.13,378.17,377.66,377.98,59117.0,378.13,378.17,377.66,377.98,59117.0
2023-07-31 09:30:00,377.96,380.97,377.94,379.01,15486.0,377.96,380.97,377.94,379.01,15486.0
2023-07-31 09:35:00,379.29,380.25,378.17,379.63,9165.0,379.29,380.25,378.17,379.63,9165.0
2023-07-31 09:40:00,379.62,381.49,379.28,381.06,7483.0,379.62,381.49,379.28,381.06,7483.0
2023-07-31 09:45:00,381.14,382.07,381.08,381.55,6791.0,381.14,382.07,381.08,381.55,6791.0
2023-07-31 09:50:00,381.72,381.76,380.05,380.14,2685.0,381.72,381.76,380.05,380.14,2685.0
2023-07-31 09:55:00,380.1,380.62,378.85,379.57,4974.0,380.1,380.62,378.85,379.57,4974.0
2023-07-31 10:00:00,379.56,379.56,378.35,379.03,4600.0,379.56,379.56,378.35,379.03,4600.0
2023-07-31 10:05:00,379.23,379.7,379.21,379.37,4181.0,379.23,379.7,379.21,379.37,4181.0
2023-07-31 10:10:00,379.41,379.59,378.42,378.42,10944.0,379.41,379.59,378.42,378.42,10944.0
2023-07-31 10:15:00,378.76,379.01,378.51,378.7,6888.0,378.76,379.01,378.51,378.7,6888.0
2023-07-31 10:20:00,378.67,379.54,378.57,379.2,7675.0,378.67,379.54,378.57,379.2,7675.0
2023-07-31 10:25:00,379.2,379.33,378.69,378.74,4074.0,379.2,379.33,378.69,378.74,4074.0
2023-07-31 10:30:00,378.86,378.86,377.52,378.28,5072.0,378.86,378.86,377.52,378.28,5072.0
2023-07-31 10:35:00,378.25,378.61,378.19,378.61,1599.0,378.25,378.61,378.19,378.61,1599.0
2023-07-31 10:40:00,378.63,379.07,378.58,379.07,2810.0,378.63,379.07,378.58,379.07,2810.0
2023-07-31 10:45:00,379.14,379.43,378.87,379.42,4237.0,379.14,379.43,378.87,379.42,4237.0
2023-07-31 10:50:00,379.42,379.91,379.39,379.81,3506.0,379.42,379.91,379.39,379.81,3506.0
2023-07-31 10:55:00,379.81,379.82,379.25,379.41,2000.0,379.81,379.82,379.25,379.41,2000.0
2023-07-31 11:00:00,379.63,380.42,379.63,380.42,2204.0,379.63,380.42,379.63,380.42,2204.0
2023-07-31 11:05:00,380.36,380.94,380.31,380.94,5639.0,380.36,380.94,380.31,380.94,5639.0
2023-07-31 11:10:00,380.77,381.04,380.72,381.04,1669.0,380.77,381.04,380.72,381.04,1669.0
2023-07-31 11:15:00,381.04,381.04,380.5,381.03,3574.0,381.04,381.04,380.5,381.03,3574.0
2023-07-31 11:20:00,381.09,381.09,380.5,380.5,2806.0,381.09,381.09,380.5,380.5,2806.0
2023-07-31 11:25:00,380.37,380.39,379.97,380.05,2570.0,380.37,380.39,379.97,380.05,2570.0
2023-07-31 11:30:00,380.34,380.51,379.31,379.68,3804.0,380.34,380.51,379.31,379.68,3804.0
2023-07-31 11:35:00,379.81,380.19,379.81,380.14,1138.0,379.81,380.19,379.81,380.14,1138.0
2023-07-31 11:40:00,380.32,380.59,380.0,380.56,2398.0,380.32,380.59,380.0,380.56,2398.0
2023-07-31 11:45:00,380.56,380.83,380.48,380.78,3200.0,380.56,380.83,380.48,380.78,3200.0
2023-07-31 11:50:00,380.59,380.59,380.4,380.5,1100.0,380.59,380.59,380.4,380.5,1100.0
2023-07-31 11:55:00,380.25,380.54,380.12,380.12,2901.0,380.25,380.54,380.12,380.12,2901.0
2023-07-31 12:00:00,380.33,380.63,380.16,380.47,2138.0,380.33,380.63,380.16,380.47,2138.0
2023-07-31 12:05:00,380.47,380.47,380.09,380.31,1940.0,380.47,380.47,380.09,380.31,1940.0
2023-07-31 12:10:00,380.36,380.36,380.12,380.12,1845.0,380.36,380.36,380.12,380.12,1845.0
2023-07-31 12:15:00,380.25,380.59,380.1,380.59,1800.0,380.25,380.59,380.1,380.59,1800.0
2023-07-31 12:20:00,380.62,380.84,380.34,380.66,4100.0,380.62,380.84,380.34,380.66,4100.0
2023-07-31 12:25:00,380.78,381.18,380.65,381.1,3940.0,380.78,381.18,380.65,381.1,3940.0
2023-07-31 12:30:00,381.03,381.03,380.47,380.68,3700.0,381.03,381.03,380.47,380.68,3700.0
2023-07-31 12:35:00,380.52,380.52,380.34,380.38,1000.0,380.52,380.52,380.34,380.38,1000.0
2023-07-31 12:40:00,380.23,380.23,379.8,380.18,3389.0,380.23,380.23,379.8,380.18,3389.0
2023-07-31 12:45:00,380.16,380.16,379.71,379.71,1820.0,380.16,380.16,379.71,379.71,1820.0
2023-07-31 12:50:00,379.87,379.87,379.11,379.42,3209.0,379.87,379.87,379.11,379.42,3209.0
2023-07-31 12:55:00,379.36,379.36,378.98,379.35,3200.0,379.36,379.36,378.98,379.35,3200.0
2023-07-31 13:00:00,379.25,379.26,378.72,378.84,2725.0,379.25,379.26,378.72,378.84,2725.0
2023-07-31 13:05:00,378.85,379.69,378.84,379.69,3044.0,378.85,379.69,378.84,379.69,3044.0
2023-07-31 13:10:00,379.87,380.13,379.85,379.85,1364.0,379.87,380.13,379.85,379.85,1364.0
2023-07-31 13:15:00,379.75,379.75,379.34,379.34,2613.0,379.75,379.75,379.34,379.34,2613.0
2023-07-31 13:20:00,379.33,379.81,379.33,379.53,2605.0,379.33,379.81,379.33,379.53,2605.0
2023-07-31 13:25:00,379.52,379.95,379.5,379.55,4031.0,379.52,379.95,379.5,379.55,4031.0
2023-07-31 13:30:00,379.85,380.27,379.76,380.24,2100.0,379.85,380.27,379.76,380.24,2100.0
2023-07-31 13:35:00,380.27,380.38,380.11,380.38,2100.0,380.27,380.38,380.11,380.38,2100.0
2023-07-31 13:40:00,380.29,380.29,379.82,380.0,3422.0,380.29,380.29,379.82,380.0,3422.0
2023-07-31 13:45:00,379.98,380.01,379.71,379.94,2038.0,379.98,380.01,379.71,379.94,2038.0
2023-07-31 13:50:00,379.9,379.9,379.27,379.27,3077.0,379.9,379.9,379.27,379.27,3077.0
2023-07-31 13:55:00,379.25,379.61,379.25,379.45,3766.0,379.25,379.61,379.25,379.45,3766.0
2023-07-31 14:00:00,379.53,380.0,379.53,379.94,3946.0,379.53,380.0,379.53,379.94,3946.0
2023-07-31 14:05:00,379.92,380.01,379.67,379.67,1400.0,379.92,380.01,379.67,379.67,1400.0
2023-07-31 14:10:00,379.65,379.78,379.45,379.45,1361.0,379.65,379.78,379.45,379.45,1361.0
2023-07-31 14:15:00,379.55,379.79,379.54,379.7,1400.0,379.55,379.79,379.54,379.7,1400.0
2023-07-31 14:20:00,379.65,379.79,379.37,379.37,3400.0,379.65,379.79,379.37,379.37,3400.0
2023-07-31 14:25:00,379.5,379.56,379.25,379.51,5702.0,379.5,379.56,379.25,379.51,5702.0
2023-07-31 14:30:00,379.36,379.38,379.09,379.23,1799.0,379.36,379.38,379.09,379.23,1799.0
2023-07-31 14:35:00,379.1,379.15,378.59,378.6,4602.0,379.1,379.15,378.59,378.6,4602.0
2023-07-31 14:40:00,378.78,379.05,378.67,378.83,4200.0,378.78,379.05,378.67,378.83,4200.0
2023-07-31 14:45:00,378.71,378.85,378.62,378.8,2508.0,378.71,378.85,378.62,378.8,2508.0
2023-07-31 14:50:00,378.8,378.83,378.64,378.73,1550.0,378.8,378.83,378.64,378.73,1550.0
2023-07-31 14:55:00,378.81,379.23,378.78,379.12,13715.0,378.81,379.23,378.78,379.12,13715.0
2023-07-31 15:00:00,379.06,379.07,378.09,378.21,5383.0,379.06,379.07,378.09,378.21,5383.0
2023-07-31 15:05:00,378.21,378.54,378.12,378.5,4109.0,378.21,378.54,378.12,378.5,4109.0
2023-07-31 15:10:00,378.53,378.53,378.13,378.23,1728.0,378.53,378.53,378.13,378.23,1728.0
2023-07-31 15:15:00,378.1,378.1,377.91,378.08,1612.0,378.1,378.1,377.91,378.08,1612.0
2023-07-31 15:20:00,378.08,378.09,377.88,377.94,6513.0,378.08,378.09,377.88,377.94,6513.0
2023-07-31 15:25:00,377.94,378.13,377.9,377.99,3537.0,377.94,378.13,377.9,377.99,3537.0
2023-07-31 15:30:00,378.12,378.14,377.66,377.7,8733.0,378.12,378.14,377.66,377.7,8733.0
2023-07-31 15:35:00,377.72,378.07,377.65,378.05,8705.0,377.72,378.07,377.65,378.05,8705.0
2023-07-31 15:40:00,378.15,378.6,378.14,378.44,11752.0,378.15,378.6,378.14,378.44,11752.0
2023-07-31 15:45:00,378.44,378.89,378.38,378.66,16795.0,378.44,378.89,378.38,378.66,16795.0
2023-07-31 15:50:00,378.74,378.74,377.5,377.51,25173.0,378.74,378.74,377.5,377.51,25173.0
2023-07-31 15:55:00,377.48,378.54,377.39,378.48,53368.0,377.48,378.54,377.39,378.48,53368.0
2023-08-01 09:30:00,376.99,378.0,376.72,376.72,36653.0,376.99,378.0,376.72,376.72,36653.0
2023-08-01 09:35:00,377.64,378.6,377.33,378.6,3798.0,377.64,378.6,377.33,378.6,3798.0
2023-08-01 09:40:00,378.89,378.97,378.52,378.87,5726.0,378.89,378.97,378.52,378.87,5726.0
2023-08-01 09:45:00,378.94,379.43,378.75,379.0,8133.0,378.94,379.43,378.75,379.0,8133.0
2023-08-01 09:50:00,378.71,380.0,378.71,379.91,4272.0,378.71,380.0,378.71,379.91,4272.0
2023-08-01 09:55:00,379.71,380.34,379.04,379.85,5211.0,379.71,380.34,379.04,379.85,5211.0
2023-08-01 10:00:00,379.76,380.32,378.68,379.68,9322.0,379.76,380.32,378.68,379.68,9322.0
2023-08-01 10:05:00,380.2,380.39,379.45,379.77,7428.0,380.2,380.39,379.45,379.77,7428.0
2023-08-01 10:10:00,379.7,379.94,378.61,378.62,3608.0,379.7,379.94,378.61,378.62,3608.0
2023-08-01 10:15:00,378.42,378.42,377.66,378.13,2300.0,378.42,378.42,377.66,378.13,2300.0
2023-08-01 10:20:00,377.89,378.46,377.89,378.46,1500.0,377.89,378.46,377.89,378.46,1500.0
2023-08-01 10:25:00,378.29,378.48,377.58,377.74,3210.0,378.29,378.48,377.58,377.74,3210.0
2023-08-01 10:30:00,377.75,377.95,377.54,377.86,600.0,377.75,377.95,377.54,377.86,600.0
2023-08-01 10:35:00,378.01,378.49,378.01,378.48,1800.0,378.01,378.49,378.01,378.48,1800.0
2023-08-01 10:40:00,378.36,378.36,377.92,378.01,1750.0,378.36,378.36,377.92,378.01,1750.0
2023-08-01 10:45:00,377.81,377.9,377.61,377.61,640.0,377.81,377.9,377.61,377.61,640.0
2023-08-01 10:50:00,377.61,378.03,377.61,377.87,3080.0,377.61,378.03,377.61,377.87,3080.0
2023-08-01 10:55:00,377.79,377.94,377.21,377.21,10814.0,377.79,377.94,377.21,377.21,10814.0
2023-08-01 11:00:00,377.15,377.39,376.67,377.25,3630.0,377.15,377.39,376.67,377.25,3630.0
2023-08-01 11:05:00,377.02,377.26,376.86,377.26,2191.0,377.02,377.26,376.86,377.26,2191.0
2023-08-01 11:10:00,377.16,377.16,376.37,376.72,4291.0,377.16,377.16,376.37,376.72,4291.0
2023-08-01 11:15:00,376.57,376.73,376.26,376.29,1403.0,376.57,376.73,376.26,376.29,1403.0
2023-08-01 11:20:00,376.31,376.35,375.99,376.25,3501.0,376.31,376.35,375.99,376.25,3501.0
2023-08-01 11:25:00,376.35,377.24,376.35,377.19,1826.0,376.35,377.24,376.35,377.19,1826.0
2023-08-01 11:30:00,377.14,377.27,377.08,377.08,800.0,377.14,377.27,377.08,377.08,800.0
2023-08-01 11:35:00,377.16,377.73,377.16,377.73,1100.0,377.16,377.73,377.16,377.73,1100.0
2023-08-01 11:40:00,377.76,377.8,377.37,377.44,1900.0,377.76,377.8,377.37,377.44,1900.0
2023-08-01 11:45:00,377.45,377.57,377.19,377.55,1400.0,377.45,377.57,377.19,377.55,1400.0
2023-08-01 11:50:00,377.5,377.87,377.43,377.86,990.0,377.5,377.87,377.43,377.86,990.0
2023-08-01 11:55:00,377.84,377.84,377.42,377.42,1500.0,377.84,377.84,377.42,377.42,1500.0
2023-08-01 12:00:00,377.52,377.96,377.52,377.96,857.0,377.52,377.96,377.52,377.96,857.0
2023-08-01 12:05:00,377.87,377.87,377.67,377.84,808.0,377.87,377.87,377.67,377.84,808.0
2023-08-01 12:10:00,377.86,377.88,377.16,377.17,2900.0,377.86,377.88,377.16,377.17,2900.0
2023-08-01 12:15:00,377.34,377.34,376.85,376.98,2700.0,377.34,377.34,376.85,376.98,2700.0
2023-08-01 12:20:00,376.73,376.73,376.59,376.68,791.0,376.73,376.73,376.59,376.68,791.0
2023-08-01 12:25:00,376.57,376.91,376.57,376.91,1600.0,376.57,376.91,376.57,376.91,1600.0
2023-08-01 12:30:00,377.02,377.23,376.55,377.2,25000.0,377.02,377.23,376.55,377.2,25000.0
2023-08-01 12:35:00,377.09,377.32,377.08,377.08,1044.0,377.09,377.32,377.08,377.08,1044.0
2023-08-01 12:40:00,377.1,377.1,376.92,377.02,1200.0,377.1,377.1,376.92,377.02,1200.0
2023-08-01 12:45:00,377.15,377.16,377.15,377.16,266.0,377.15,377.16,377.15,377.16,266.0
2023-08-01 12:50:00,377.36,377.68,376.98,377.67,2300.0,377.36,377.68,376.98,377.67,2300.0
2023-08-01 12:55:00,377.62,377.7,377.56,377.7,600.0,377.62,377.7,377.56,377.7,600.0
2023-08-01 13:00:00,377.72,377.77,377.25,377.25,2500.0,377.72,377.77,377.25,377.25,2500.0
2023-08-01 13:05:00,377.33,377.49,377.07,377.07,2800.0,377.33,377.49,377.07,377.07,2800.0
2023-08-01 13:10:00,376.88,376.92,376.7,376.9,3300.0,376.88,376.92,376.7,376.9,3300.0
2023-08-01 13:15:00,376.96,377.0,376.7,376.79,4350.0,376.96,377.0,376.7,376.79,4350.0
2023-08-01 13:20:00,376.86,376.96,376.45,376.85,4418.0,376.86,376.96,376.45,376.85,4418.0
2023-08-01 13:25:00,376.82,377.16,376.82,377.16,2038.0,376.82,377.16,376.82,377.16,2038.0
2023-08-01 13:30:00,376.92,377.07,376.9,376.93,1350.0,376.92,377.07,376.9,376.93,1350.0
2023-08-01 13:35:00,377.0,377.17,377.0,377.11,4223.0,377.0,377.17,377.0,377.11,4223.0
2023-08-01 13:40:00,377.19,377.19,376.96,377.07,2493.0,377.19,377.19,376.96,377.07,2493.0
2023-08-01 13:45:00,377.08,377.33,377.07,377.33,902.0,377.08,377.33,377.07,377.33,902.0
2023-08-01 13:50:00,377.25,377.33,377.06,377.25,1755.0,377.25,377.33,377.06,377.25,1755.0
2023-08-01 13:55:00,377.36,378.02,377.36,377.89,1500.0,377.36,378.02,377.36,377.89,1500.0
2023-08-01 14:00:00,377.79,377.85,377.39,377.56,4045.0,377.79,377.85,377.39,377.56,4045.0
2023-08-01 14:05:00,377.58,377.76,377.56,377.65,1800.0,377.58,377.76,377.56,377.65,1800.0
2023-08-01 14:10:00,377.68,377.68,377.55,377.55,668.0,377.68,377.68,377.55,377.55,668.0
2023-08-01 14:15:00,377.73,377.91,377.3,377.3,25549.0,377.73,377.91,377.3,377.3,25549.0
2023-08-01 14:20:00,377.16,377.33,377.0,377.05,3046.0,377.16,377.33,377.0,377.05,3046.0
2023-08-01 14:25:00,377.15,378.02,377.11,377.81,15910.0,377.15,378.02,377.11,377.81,15910.0
2023-08-01 14:30:00,377.94,378.4,377.84,378.18,5034.0,377.94,378.4,377.84,378.18,5034.0
2023-08-01 14:35:00,378.05,379.34,378.05,379.24,12912.0,378.05,379.34,378.05,379.24,12912.0
2023-08-01 14:40:00,379.39,379.84,379.2,379.26,15681.0,379.39,379.84,379.2,379.26,15681.0
2023-08-01 14:45:00,379.71,379.79,379.09,379.4,27041.0,379.71,379.79,379.09,379.4,27041.0
2023-08-01 14:50:00,379.41,379.96,379.41,379.92,9080.0,379.41,379.96,379.41,379.92,9080.0
2023-08-01 14:55:00,379.87,380.09,379.66,379.96,13464.0,379.87,380.09,379.66,379.96,13464.0
2023-08-01 15:00:00,380.04,380.69,380.0,380.55,39757.0,380.04,380.69,380.0,380.55,39757.0
2023-08-01 15:05:00,380.63,380.74,380.25,380.74,7325.0,380.63,380.74,380.25,380.74,7325.0
2023-08-01 15:10:00,380.79,381.21,380.79,380.89,8771.0,380.79,381.21,380.79,380.89,8771.0
2023-08-01 15:15:00,380.81,381.15,380.81,380.91,6381.0,380.81,381.15,380.81,380.91,6381.0
2023-08-01 15:20:00,380.96,381.61,380.74,381.45,9317.0,380.96,381.61,380.74,381.45,9317.0
2023-08-01 15:25:00,381.55,381.55,381.19,381.29,10645.0,381.55,381.55,381.19,381.29,10645.0
2023-08-01 15:30:00,381.26,382.31,381.26,381.78,12492.0,381.26,382.31,381.26,381.78,12492.0
2023-08-01 15:35:00,381.78,382.24,381.38,381.39,8865.0,381.78,382.24,381.38,381.39,8865.0
2023-08-01 15:40:00,381.5,381.55,381.07,381.33,17417.0,381.5,381.55,381.07,381.33,17417.0
2023-08-01 15:45:00,381.33,381.93,381.3,381.57,15122.0,381.33,381.93,381.3,381.57,15122.0
2023-08-01 15:50:00,381.59,381.82,381.01,381.81,32268.0,381.59,381.82,381.01,381.81,32268.0
2023-08-01 15:55:00,381.69,381.69,380.98,381.35,59824.0,381.69,381.69,380.98,381.35,59824.0
2023-08-02 09:30:00,377.46,377.53,375.46,375.93,16428.0,377.46,377.53,375.46,375.93,16428.0
2023-08-02 09:35:00,376.0,377.06,375.0,376.93,6394.0,376.0,377.06,375.0,376.93,6394.0
2023-08-02 09:40:00,376.75,377.79,376.1,377.42,6322.0,376.75,377.79,376.1,377.42,6322.0
2023-08-02 09:45:00,377.24,377.84,376.99,377.59,6999.0,377.24,377.84,376.99,377.59,6999.0
2023-08-02 09:50:00,377.37,377.37,376.38,376.89,12396.0,377.37,377.37,376.38,376.89,12396.0
2023-08-02 09:55:00,377.01,377.86,377.01,377.68,2286.0,377.01,377.86,377.01,377.68,2286.0
2023-08-02 10:00:00,377.59,377.59,377.02,377.33,3929.0,377.59,377.59,377.02,377.33,3929.0
2023-08-02 10:05:00,377.58,377.58,376.34,376.44,3374.0,377.58,377.58,376.34,376.44,3374.0
2023-08-02 10:10:00,376.58,376.73,375.89,376.18,5027.0,376.58,376.73,375.89,376.18,5027.0
2023-08-02 10:15:00,376.0,376.13,375.45,376.13,4463.0,376.0,376.13,375.45,376.13,4463.0
2023-08-02 10:20:00,375.87,376.64,375.84,376.37,5953.0,375.87,376.64,375.84,376.37,5953.0
2023-08-02 10:25:00,376.55,377.12,376.28,376.85,5771.0,376.55,377.12,376.28,376.85,5771.0
2023-08-02 10:30:00,376.62,377.38,376.35,377.31,3763.0,376.62,377.38,376.35,377.31,3763.0
2023-08-02 10:35:00,377.31,377.42,376.96,376.97,6250.0,377.31,377.42,376.96,376.97,6250.0
2023-08-02 10:40:00,377.18,377.68,376.79,376.79,3852.0,377.18,377.68,376.79,376.79,3852.0
2023-08-02 10:45:00,376.25,376.87,376.22,376.67,4525.0,376.25,376.87,376.22,376.67,4525.0
2023-08-02 10:50:00,376.69,377.38,376.69,377.08,4582.0,376.69,377.38,376.69,377.08,4582.0
2023-08-02 10:55:00,377.1,377.1,376.18,376.52,13686.0,377.1,377.1,376.18,376.52,13686.0
2023-08-02 11:00:00,376.62,377.15,376.59,377.13,2200.0,376.62,377.15,376.59,377.13,2200.0
2023-08-02 11:05:00,377.35,377.5,377.35,377.41,1000.0,377.35,377.5,377.35,377.41,1000.0
2023-08-02 11:10:00,377.56,377.79,377.0,377.28,5350.0,377.56,377.79,377.0,377.28,5350.0
2023-08-02 11:15:00,377.43,377.58,377.0,377.2,2913.0,377.43,377.58,377.0,377.2,2913.0
2023-08-02 11:20:00,377.13,377.66,376.94,377.44,3480.0,377.13,377.66,376.94,377.44,3480.0
2023-08-02 11:25:00,377.52,378.11,377.35,378.11,6969.0,377.52,378.11,377.35,378.11,6969.0
2023-08-02 11:30:00,378.12,378.39,378.01,378.39,4208.0,378.12,378.39,378.01,378.39,4208.0
2023-08-02 11:35:00,378.48,378.58,378.11,378.22,3673.0,378.48,378.58,378.11,378.22,3673.0
2023-08-02 11:40:00,378.26,378.47,377.99,378.46,6500.0,378.26,378.47,377.99,378.46,6500.0
2023-08-02 11:45:00,378.25,378.33,377.49,377.6,4955.0,378.25,378.33,377.49,377.6,4955.0
2023-08-02 11:50:00,377.43,377.43,376.93,376.93,2300.0,377.43,377.43,376.93,376.93,2300.0
2023-08-02 11:55:00,376.81,376.81,376.08,376.08,5432.0,376.81,376.81,376.08,376.08,5432.0
2023-08-02 12:00:00,376.04,376.58,375.86,375.97,4813.0,376.04,376.58,375.86,375.97,4813.0
2023-08-02 12:05:00,376.04,376.27,375.86,375.93,3430.0,376.04,376.27,375.86,375.93,3430.0
2023-08-02 12:10:00,375.93,376.32,375.92,376.19,1700.0,375.93,376.32,375.92,376.19,1700.0
2023-08-02 12:15:00,376.44,376.85,376.41,376.74,4467.0,376.44,376.85,376.41,376.74,4467.0
2023-08-02 12:20:00,376.72,376.72,375.68,375.86,3940.0,376.72,376.72,375.68,375.86,3940.0
2023-08-02 12:25:00,375.79,376.2,375.71,376.02,1594.0,375.79,376.2,375.71,376.02,1594.0
2023-08-02 12:30:00,376.03,376.03,375.66,375.77,1700.0,376.03,376.03,375.66,375.77,1700.0
2023-08-02 12:35:00,375.69,376.3,375.69,375.97,3060.0,375.69,376.3,375.69,375.97,3060.0
2023-08-02 12:40:00,376.01,376.17,375.83,376.13,1500.0,376.01,376.17,375.83,376.13,1500.0
2023-08-02 12:45:00,376.15,376.2,376.01,376.14,1200.0,376.15,376.2,376.01,376.14,1200.0
2023-08-02 12:50:00,376.15,376.2,375.77,376.2,11068.0,376.15,376.2,375.77,376.2,11068.0
2023-08-02 12:55:00,376.33,377.06,376.31,377.06,1200.0,376.33,377.06,376.31,377.06,1200.0
2023-08-02 13:00:00,377.02,377.55,377.0,377.5,1733.0,377.02,377.55,377.0,377.5,1733.0
2023-08-02 13:05:00,377.39,377.68,377.23,377.64,2146.0,377.39,377.68,377.23,377.64,2146.0
2023-08-02 13:10:00,377.85,377.89,377.46,377.49,3200.0,377.85,377.89,377.46,377.49,3200.0
2023-08-02 13:15:00,377.45,378.47,377.45,378.19,4500.0,377.45,378.47,377.45,378.19,4500.0
2023-08-02 13:20:00,378.39,378.46,378.1,378.33,3044.0,378.39,378.46,378.1,378.33,3044.0
2023-08-02 13:25:00,378.3,378.36,377.9,378.24,3565.0,378.3,378.36,377.9,378.24,3565.0
2023-08-02 13:30:00,378.29,378.42,378.02,378.17,3427.0,378.29,378.42,378.02,378.17,3427.0
2023-08-02 13:35:00,378.07,378.23,377.63,377.77,4534.0,378.07,378.23,377.63,377.77,4534.0
2023-08-02 13:40:00,377.8,377.82,377.16,377.21,2280.0,377.8,377.82,377.16,377.21,2280.0
2023-08-02 13:45:00,377.34,377.75,377.33,377.66,4263.0,377.34,377.75,377.33,377.66,4263.0
2023-08-02 13:50:00,377.64,377.78,377.46,377.59,3711.0,377.64,377.78,377.46,377.59,3711.0
2023-08-02 13:55:00,377.46,377.57,376.69,376.87,8106.0,377.46,377.57,376.69,376.87,8106.0
2023-08-02 14:00:00,376.98,377.05,376.73,377.04,2659.0,376.98,377.05,376.73,377.04,2659.0
2023-08-02 14:05:00,376.94,377.46,376.94,377.46,3461.0,376.94,377.46,376.94,377.46,3461.0
2023-08-02 14:10:00,377.38,377.52,377.25,377.52,2138.0,377.38,377.52,377.25,377.52,2138.0
2023-08-02 14:15:00,377.39,377.59,377.38,377.59,987.0,377.39,377.59,377.38,377.59,987.0
2023-08-02 14:20:00,377.52,377.52,376.97,377.11,3700.0,377.52,377.52,376.97,377.11,3700.0
2023-08-02 14:25:00,377.12,377.23,376.93,377.0,7809.0,377.12,377.23,376.93,377.0,7809.0
2023-08-02 14:30:00,376.99,376.99,376.3,376.4,1734.0,376.99,376.99,376.3,376.4,1734.0
2023-08-02 14:35:00,376.4,376.42,376.32,376.37,1804.0,376.4,376.42,376.32,376.37,1804.0
2023-08-02 14:40:00,376.37,376.42,375.99,376.21,2500.0,376.37,376.42,375.99,376.21,2500.0
2023-08-02 14:45:00,376.13,377.05,375.99,377.03,3843.0,376.13,377.05,375.99,377.03,3843.0
2023-08-02 14:50:00,377.14,377.22,376.93,377.03,2861.0,377.14,377.22,376.93,377.03,2861.0
2023-08-02 14:55:00,377.0,377.12,376.89,377.06,6795.0,377.0,377.12,376.89,377.06,6795.0
2023-08-02 15:00:00,377.05,377.72,377.01,377.72,8275.0,377.05,377.72,377.01,377.72,8275.0
2023-08-02 15:05:00,377.64,377.72,377.04,377.28,7123.0,377.64,377.72,377.04,377.28,7123.0
2023-08-02 15:10:00,377.4,377.61,376.94,377.02,9559.0,377.4,377.61,376.94,377.02,9559.0
2023-08-02 15:15:00,377.09,377.25,376.66,376.81,4732.0,377.09,377.25,376.66,376.81,4732.0
2023-08-02 15:20:00,376.79,377.06,376.64,376.66,3200.0,376.79,377.06,376.64,376.66,3200.0
2023-08-02 15:25:00,376.65,376.68,376.38,376.5,13041.0,376.65,376.68,376.38,376.5,13041.0
2023-08-02 15:30:00,376.49,376.65,376.17,376.25,4971.0,376.49,376.65,376.17,376.25,4971.0
2023-08-02 15:35:00,376.25,376.66,376.13,376.58,4968.0,376.25,376.66,376.13,376.58,4968.0
2023-08-02 15:40:00,376.72,376.72,376.04,376.6,8785.0,376.72,376.72,376.04,376.6,8785.0
2023-08-02 15:45:00,376.57,376.88,376.46,376.77,12301.0,376.57,376.88,376.46,376.77,12301.0
2023-08-02 15:50:00,376.83,376.88,376.16,376.16,21562.0,376.83,376.88,376.16,376.16,21562.0
2023-08-02 15:55:00,376.23,376.94,376.11,376.66,51889.0,376.23,376.94,376.11,376.66,51889.0
2023-08-03 09:30:00,375.76,377.35,375.0,377.35,13697.0,375.76,377.35,375.0,377.35,13697.0
2023-08-03 09:35:00,377.71,378.74,377.2,378.18,2327.0,377.71,378.74,377.2,378.18,2327.0
2023-08-03 09:40:00,377.81,378.35,377.76,378.2,6755.0,377.81,378.35,377.76,378.2,6755.0
2023-08-03 09:45:00,378.12,379.74,377.79,379.74,9646.0,378.12,379.74,377.79,379.74,9646.0
2023-08-03 09:50:00,379.71,380.28,379.51,380.28,12605.0,379.71,380.28,379.51,380.28,12605.0
2023-08-03 09:55:00,379.91,379.91,378.92,378.92,2667.0,379.91,379.91,378.92,378.92,2667.0
2023-08-03 10:00:00,378.58,379.05,378.16,378.95,2300.0,378.58,379.05,378.16,378.95,2300.0
2023-08-03 10:05:00,378.84,379.4,378.76,379.39,5497.0,378.84,379.4,378.76,379.39,5497.0
2023-08-03 10:10:00,379.42,379.72,378.9,379.43,5750.0,379.42,379.72,378.9,379.43,5750.0
2023-08-03 10:15:00,379.46,379.9,379.03,379.4,8263.0,379.46,379.9,379.03,379.4,8263.0
2023-08-03 10:20:00,379.38,379.62,379.22,379.28,5426.0,379.38,379.62,379.22,379.28,5426.0
2023-08-03 10:25:00,379.2,379.2,378.31,378.71,4372.0,379.2,379.2,378.31,378.71,4372.0
2023-08-03 10:30:00,378.53,379.33,378.45,379.22,3688.0,378.53,379.33,378.45,379.22,3688.0
2023-08-03 10:35:00,379.77,380.68,379.62,380.4,5771.0,379.77,380.68,379.62,380.4,5771.0
2023-08-03 10:40:00,380.41,380.95,380.4,380.95,6967.0,380.41,380.95,380.4,380.95,6967.0
2023-08-03 10:45:00,381.12,381.38,380.28,380.46,2671.0,381.12,381.38,380.28,380.46,2671.0
2023-08-03 10:50:00,380.39,380.39,379.63,379.69,2700.0,380.39,380.39,379.63,379.69,2700.0
2023-08-03 10:55:00,379.68,380.18,379.67,380.16,9420.0,379.68,380.18,379.67,380.16,9420.0
2023-08-03 11:00:00,380.08,380.5,380.0,380.4,800.0,380.08,380.5,380.0,380.4,800.0
2023-08-03 11:05:00,380.78,381.04,380.77,380.83,1255.0,380.78,381.04,380.77,380.83,1255.0
2023-08-03 11:10:00,381.09,381.98,381.09,381.84,9463.0,381.09,381.98,381.09,381.84,9463.0
2023-08-03 11:15:00,381.84,382.26,381.51,382.15,4301.0,381.84,382.26,381.51,382.15,4301.0
2023-08-03 11:20:00,382.16,382.66,382.15,382.64,4406.0,382.16,382.66,382.15,382.64,4406.0
2023-08-03 11:25:00,382.69,382.83,382.08,382.36,2062.0,382.69,382.83,382.08,382.36,2062.0
2023-08-03 11:30:00,382.37,382.37,381.34,381.44,1672.0,382.37,382.37,381.34,381.44,1672.0
2023-08-03 11:35:00,381.54,381.72,381.52,381.72,1620.0,381.54,381.72,381.52,381.72,1620.0
2023-08-03 11:40:00,381.58,381.58,381.41,381.47,1039.0,381.58,381.58,381.41,381.47,1039.0
2023-08-03 11:45:00,381.71,382.4,381.61,382.11,2925.0,381.71,382.4,381.61,382.11,2925.0
2023-08-03 11:50:00,382.38,382.59,382.3,382.52,1900.0,382.38,382.59,382.3,382.52,1900.0
2023-08-03 11:55:00,382.77,383.23,382.42,383.23,4781.0,382.77,383.23,382.42,383.23,4781.0
2023-08-03 12:00:00,382.93,383.23,382.78,383.11,2820.0,382.93,383.23,382.78,383.11,2820.0
2023-08-03 12:05:00,383.23,383.46,383.0,383.41,6248.0,383.23,383.46,383.0,383.41,6248.0
2023-08-03 12:10:00,383.54,383.67,383.44,383.45,1705.0,383.54,383.67,383.44,383.45,1705.0
2023-08-03 12:15:00,383.71,383.71,382.36,382.83,3800.0,383.71,383.71,382.36,382.83,3800.0
2023-08-03 12:20:00,382.93,382.99,382.52,382.52,1585.0,382.93,382.99,382.52,382.52,1585.0
2023-08-03 12:25:00,382.71,382.8,382.6,382.72,1025.0,382.71,382.8,382.6,382.72,1025.0
2023-08-03 12:30:00,382.76,382.76,382.37,382.46,1711.0,382.76,382.76,382.37,382.46,1711.0
2023-08-03 12:35:00,382.57,383.06,382.56,382.81,3036.0,382.57,383.06,382.56,382.81,3036.0
2023-08-03 12:40:00,382.93,383.33,382.92,383.32,757.0,382.93,383.33,382.92,383.32,757.0
2023-08-03 12:45:00,383.64,383.77,383.32,383.4,1759.0,383.64,383.77,383.32,383.4,1759.0
2023-08-03 12:50:00,383.6,383.68,383.16,383.16,1426.0,383.6,383.68,383.16,383.16,1426.0
2023-08-03 12:55:00,382.94,383.52,382.91,383.3,2063.0,382.94,383.52,382.91,383.3,2063.0
2023-08-03 13:00:00,383.41,383.41,382.98,383.23,2300.0,383.41,383.41,382.98,383.23,2300.0
2023-08-03 13:05:00,383.24,383.35,382.93,383.31,5114.0,383.24,383.35,382.93,383.31,5114.0
2023-08-03 13:10:00,383.35,383.6,383.1,383.6,3298.0,383.35,383.6,383.1,383.6,3298.0
2023-08-03 13:15:00,383.64,383.81,383.44,383.56,1300.0,383.64,383.81,383.44,383.56,1300.0
2023-08-03 13:20:00,383.34,383.69,383.19,383.64,5000.0,383.34,383.69,383.19,383.64,5000.0
2023-08-03 13:25:00,383.74,384.32,383.73,384.32,7349.0,383.74,384.32,383.73,384.32,7349.0
2023-08-03 13:30:00,384.36,384.7,384.36,384.52,8762.0,384.36,384.7,384.36,384.52,8762.0
2023-08-03 13:35:00,384.52,384.95,384.3,384.95,4381.0,384.52,384.95,384.3,384.95,4381.0
2023-08-03 13:40:00,384.87,385.45,384.81,385.0,3985.0,384.87,385.45,384.81,385.0,3985.0
2023-08-03 13:45:00,384.94,385.04,384.85,384.87,3694.0,384.94,385.04,384.85,384.87,3694.0
2023-08-03 13:50:00,384.98,385.03,384.73,385.03,2576.0,384.98,385.03,384.73,385.03,2576.0
2023-08-03 13:55:00,384.99,385.0,383.34,383.34,10163.0,384.99,385.0,383.34,383.34,10163.0
2023-08-03 14:00:00,383.26,384.15,383.25,384.11,10754.0,383.26,384.15,383.25,384.11,10754.0
2023-08-03 14:05:00,384.18,384.2,383.84,383.88,1518.0,384.18,384.2,383.84,383.88,1518.0
2023-08-03 14:10:00,383.88,384.08,383.8,383.89,2252.0,383.88,384.08,383.8,383.89,2252.0
2023-08-03 14:15:00,383.94,384.39,383.77,384.39,2851.0,383.94,384.39,383.77,384.39,2851.0
2023-08-03 14:20:00,384.34,384.47,384.31,384.38,1500.0,384.34,384.47,384.31,384.38,1500.0
2023-08-03 14:25:00,384.3,384.3,383.7,384.1,3367.0,384.3,384.3,383.7,384.1,3367.0
2023-08-03 14:30:00,384.18,384.18,383.87,383.87,1332.0,384.18,384.18,383.87,383.87,1332.0
2023-08-03 14:35:00,383.68,383.85,383.45,383.69,5218.0,383.68,383.85,383.45,383.69,5218.0
2023-08-03 14:40:00,383.93,384.14,383.88,384.14,4452.0,383.93,384.14,383.88,384.14,4452.0
2023-08-03 14:45:00,384.01,384.17,383.83,383.97,3635.0,384.01,384.17,383.83,383.97,3635.0
2023-08-03 14:50:00,384.17,384.21,383.92,384.15,1500.0,384.17,384.21,383.92,384.15,1500.0
2023-08-03 14:55:00,384.06,384.44,384.0,384.42,1548.0,384.06,384.44,384.0,384.42,1548.0
2023-08-03 15:00:00,384.39,384.44,384.06,384.19,3491.0,384.39,384.44,384.06,384.19,3491.0
2023-08-03 15:05:00,384.1,384.42,384.04,384.15,29210.0,384.1,384.42,384.04,384.15,29210.0
2023-08-03 15:10:00,384.09,384.17,383.74,384.02,5632.0,384.09,384.17,383.74,384.02,5632.0
2023-08-03 15:15:00,383.94,384.01,383.92,383.95,2062.0,383.94,384.01,383.92,383.95,2062.0
2023-08-03 15:20:00,383.93,384.22,383.85,384.15,3700.0,383.93,384.22,383.85,384.15,3700.0
2023-08-03 15:25:00,384.03,384.11,383.81,383.81,4365.0,384.03,384.11,383.81,383.81,4365.0
2023-08-03 15:30:00,383.84,383.9,383.04,383.06,4445.0,383.84,383.9,383.04,383.06,4445.0
2023-08-03 15:35:00,383.22,383.35,382.63,382.9,4040.0,383.22,383.35,382.63,382.9,4040.0
2023-08-03 15:40:00,382.85,383.35,382.83,382.9,4530.0,382.85,383.35,382.83,382.9,4530.0
2023-08-03 15:45:00,382.82,382.83,382.32,382.33,11501.0,382.82,382.83,382.32,382.33,11501.0
2023-08-03 15:50:00,382.27,383.11,381.92,382.93,32990.0,382.27,383.11,381.92,382.93,32990.0
2023-08-03 15:55:00,382.92,384.02,382.42,384.02,96754.0,382.92,384.02,382.42,384.02,96754.0
2023-08-04 09:30:00,385.4,386.47,384.06,384.06,12536.0,385.4,386.47,384.06,384.06,12536.0
2023-08-04 09:35:00,384.0,384.46,383.53,383.53,1661.0,384.0,384.46,383.53,383.53,1661.0
2023-08-04 09:40:00,383.6,384.99,383.5,384.78,5093.0,383.6,384.99,383.5,384.78,5093.0
2023-08-04 09:45:00,384.48,385.44,384.48,385.44,3427.0,384.48,385.44,384.48,385.44,3427.0
2023-08-04 09:50:00,385.63,385.63,383.34,383.47,1700.0,385.63,385.63,383.34,383.47,1700.0
2023-08-04 09:55:00,383.24,383.24,382.14,382.47,5427.0,383.24,383.24,382.14,382.47,5427.0
2023-08-04 10:00:00,382.35,382.57,381.71,382.2,7244.0,382.35,382.57,381.71,382.2,7244.0
2023-08-04 10:05:00,381.99,382.0,380.8,381.23,4616.0,381.99,382.0,380.8,381.23,4616.0
2023-08-04 10:10:00,381.49,381.67,381.04,381.11,3012.0,381.49,381.67,381.04,381.11,3012.0
2023-08-04 10:15:00,381.07,381.82,380.43,381.82,6075.0,381.07,381.82,380.43,381.82,6075.0
2023-08-04 10:20:00,381.9,382.04,381.58,381.81,2584.0,381.9,382.04,381.58,381.81,2584.0
2023-08-04 10:25:00,381.96,382.41,381.41,382.41,6623.0,381.96,382.41,381.41,382.41,6623.0
2023-08-04 10:30:00,382.48,383.44,382.34,383.15,4415.0,382.48,383.44,382.34,383.15,4415.0
2023-08-04 10:35:00,383.02,383.66,383.01,383.5,3506.0,383.02,383.66,383.01,383.5,3506.0
2023-08-04 10:40:00,383.37,383.48,382.81,382.94,4100.0,383.37,383.48,382.81,382.94,4100.0
2023-08-04 10:45:00,382.94,383.28,382.71,383.19,4987.0,382.94,383.28,382.71,383.19,4987.0
2023-08-04 10:50:00,383.13,383.42,382.6,383.27,2242.0,383.13,383.42,382.6,383.27,2242.0
2023-08-04 10:55:00,383.31,383.37,383.04,383.32,2721.0,383.31,383.37,383.04,383.32,2721.0
2023-08-04 11:00:00,383.17,383.17,382.62,382.78,3054.0,383.17,383.17,382.62,382.78,3054.0
2023-08-04 11:05:00,382.53,382.97,382.44,382.59,3976.0,382.53,382.97,382.44,382.59,3976.0
2023-08-04 11:10:00,382.61,382.61,382.08,382.12,1813.0,382.61,382.61,382.08,382.12,1813.0
2023-08-04 11:15:00,382.11,382.17,381.54,381.78,4036.0,382.11,382.17,381.54,381.78,4036.0
2023-08-04 11:20:00,381.87,382.24,381.61,382.13,3516.0,381.87,382.24,381.61,382.13,3516.0
2023-08-04 11:25:00,382.14,382.95,382.14,382.82,16500.0,382.14,382.95,382.14,382.82,16500.0
2023-08-04 11:30:00,382.93,382.93,382.44,382.54,5048.0,382.93,382.93,382.44,382.54,5048.0
2023-08-04 11:35:00,382.49,382.92,382.28,382.85,10701.0,382.49,382.92,382.28,382.85,10701.0
2023-08-04 11:40:00,382.62,383.62,382.41,383.5,4302.0,382.62,383.62,382.41,383.5,4302.0
2023-08-04 11:45:00,383.56,383.77,383.3,383.36,3912.0,383.56,383.77,383.3,383.36,3912.0
2023-08-04 11:50:00,383.41,383.63,383.13,383.28,4849.0,383.41,383.63,383.13,383.28,4849.0
2023-08-04 11:55:00,383.27,383.3,383.03,383.25,2300.0,383.27,383.3,383.03,383.25,2300.0
2023-08-04 12:00:00,383.23,383.27,382.85,383.03,4115.0,383.23,383.27,382.85,383.03,4115.0
2023-08-04 12:05:00,382.97,383.04,382.51,382.74,3705.0,382.97,383.04,382.51,382.74,3705.0
2023-08-04 12:10:00,382.86,383.83,382.86,383.69,4318.0,382.86,383.83,382.86,383.69,4318.0
2023-08-04 12:15:00,383.44,383.8,383.32,383.8,2200.0,383.44,383.8,383.32,383.8,2200.0
2023-08-04 12:20:00,383.75,384.38,383.75,384.31,7958.0,383.75,384.38,383.75,384.31,7958.0
2023-08-04 12:25:00,384.57,385.2,384.57,385.2,1553.0,384.57,385.2,384.57,385.2,1553.0
2023-08-04 12:30:00,385.1,385.25,384.73,384.77,2840.0,385.1,385.25,384.73,384.77,2840.0
2023-08-04 12:35:00,384.75,384.98,384.71,384.81,2895.0,384.75,384.98,384.71,384.81,2895.0
2023-08-04 12:40:00,384.8,385.01,384.68,384.9,3106.0,384.8,385.01,384.68,384.9,3106.0
2023-08-04 12:45:00,384.87,384.97,384.71,384.9,2701.0,384.87,384.97,384.71,384.9,2701.0
2023-08-04 12:50:00,384.69,384.73,384.46,384.71,2202.0,384.69,384.73,384.46,384.71,2202.0
2023-08-04 12:55:00,384.55,384.55,384.05,384.17,2056.0,384.55,384.55,384.05,384.17,2056.0
2023-08-04 13:00:00,384.16,384.17,383.47,383.62,2850.0,384.16,384.17,383.47,383.62,2850.0
2023-08-04 13:05:00,383.68,383.88,383.4,383.82,2280.0,383.68,383.88,383.4,383.82,2280.0
2023-08-04 13:10:00,383.7,384.02,383.6,384.0,2510.0,383.7,384.02,383.6,384.0,2510.0
2023-08-04 13:15:00,383.86,384.32,383.83,384.15,1708.0,383.86,384.32,383.83,384.15,1708.0
2023-08-04 13:20:00,384.12,384.31,384.12,384.14,900.0,384.12,384.31,384.12,384.14,900.0
2023-08-04 13:25:00,384.04,384.34,383.74,384.34,5839.0,384.04,384.34,383.74,384.34,5839.0
2023-08-04 13:30:00,384.31,384.59,384.29,384.59,1526.0,384.31,384.59,384.29,384.59,1526.0
2023-08-04 13:35:00,384.59,384.93,384.58,384.93,3170.0,384.59,384.93,384.58,384.93,3170.0
2023-08-04 13:40:00,384.91,385.22,384.91,385.11,1259.0,384.91,385.22,384.91,385.11,1259.0
2023-08-04 13:45:00,385.1,385.86,385.1,385.74,4800.0,385.1,385.86,385.1,385.74,4800.0
2023-08-04 13:50:00,385.73,385.87,385.02,385.02,3510.0,385.73,385.87,385.02,385.02,3510.0
2023-08-04 13:55:00,385.02,385.34,384.93,385.1,9335.0,385.02,385.34,384.93,385.1,9335.0
2023-08-04 14:00:00,385.03,385.03,383.74,383.74,4353.0,385.03,385.03,383.74,383.74,4353.0
2023-08-04 14:05:00,383.63,383.85,383.33,383.37,3385.0,383.63,383.85,383.33,383.37,3385.0
2023-08-04 14:10:00,383.23,383.37,383.01,383.21,1503.0,383.23,383.37,383.01,383.21,1503.0
2023-08-04 14:15:00,383.16,383.16,381.78,381.95,10848.0,383.16,383.16,381.78,381.95,10848.0
2023-08-04 14:20:00,382.06,382.06,381.01,381.01,2525.0,382.06,382.06,381.01,381.01,2525.0
2023-08-04 14:25:00,380.96,381.36,380.78,380.87,8480.0,380.96,381.36,380.78,380.87,8480.0
2023-08-04 14:30:00,380.92,380.92,380.13,380.53,7427.0,380.92,380.92,380.13,380.53,7427.0
2023-08-04 14:35:00,380.48,380.53,379.37,379.37,5207.0,380.48,380.53,379.37,379.37,5207.0
2023-08-04 14:40:00,379.47,379.48,378.84,379.14,8768.0,379.47,379.48,378.84,379.14,8768.0
2023-08-04 14:45:00,378.9,378.97,378.56,378.97,2417.0,378.9,378.97,378.56,378.97,2417.0
2023-08-04 14:50:00,378.99,379.51,378.69,378.69,5551.0,378.99,379.51,378.69,378.69,5551.0
2023-08-04 14:55:00,378.55,378.69,378.21,378.36,4359.0,378.55,378.69,378.21,378.36,4359.0
2023-08-04 15:00:00,378.46,378.54,377.93,378.05,6597.0,378.46,378.54,377.93,378.05,6597.0
2023-08-04 15:05:00,378.09,378.11,377.5,377.5,6270.0,378.09,378.11,377.5,377.5,6270.0
2023-08-04 15:10:00,377.68,378.04,377.67,378.0,4930.0,377.68,378.04,377.67,378.0,4930.0
2023-08-04 15:15:00,378.12,378.68,378.12,378.34,3298.0,378.12,378.68,378.12,378.34,3298.0
2023-08-04 15:20:00,378.16,378.32,377.95,378.01,4387.0,378.16,378.32,377.95,378.01,4387.0
2023-08-04 15:25:00,377.94,378.05,377.43,377.9,4570.0,377.94,378.05,377.43,377.9,4570.0
2023-08-04 15:30:00,377.97,378.52,377.95,377.99,4369.0,377.97,378.52,377.95,377.99,4369.0
2023-08-04 15:35:00,378.04,378.06,377.73,378.06,6352.0,378.04,378.06,377.73,378.06,6352.0
2023-08-04 15:40:00,378.09,378.16,377.58,377.58,8802.0,378.09,378.16,377.58,377.58,8802.0
2023-08-04 15:45:00,377.63,378.63,377.56,378.25,12886.0,377.63,378.63,377.56,378.25,12886.0
2023-08-04 15:50:00,378.24,378.6,377.87,377.87,22083.0,378.24,378.6,377.87,377.87,22083.0
2023-08-04 15:55:00,377.72,378.3,377.63,378.16,30667.0,377.72,378.3,377.63,378.16,30667.0
2023-08-07 09:30:00,380.95,382.05,380.95,381.68,10033.0,380.95,382.05,380.95,381.68,10033.0
2023-08-07 09:35:00,381.29,381.58,380.9,380.9,1500.0,381.29,381.58,380.9,380.9,1500.0
2023-08-07 09:40:00,380.81,380.81,379.0,379.1,2969.0,380.81,380.81,379.0,379.1,2969.0
2023-08-07 09:45:00,379.32,379.47,377.84,378.17,3455.0,379.32,379.47,377.84,378.17,3455.0
2023-08-07 09:50:00,378.18,379.74,377.69,379.23,8752.0,378.18,379.74,377.69,379.23,8752.0
2023-08-07 09:55:00,379.24,379.26,378.47,378.59,3548.0,379.24,379.26,378.47,378.59,3548.0
2023-08-07 10:00:00,378.21,378.21,377.19,377.19,4368.0,378.21,378.21,377.19,377.19,4368.0
2023-08-07 10:05:00,377.39,379.05,377.25,378.87,6276.0,377.39,379.05,377.25,378.87,6276.0
2023-08-07 10:10:00,379.02,379.42,378.83,379.42,4159.0,379.02,379.42,378.83,379.42,4159.0
2023-08-07 10:15:00,379.55,380.06,379.44,379.81,15687.0,379.55,380.06,379.44,379.81,15687.0
2023-08-07 10:20:00,379.81,380.57,379.71,380.57,4517.0,379.81,380.57,379.71,380.57,4517.0
2023-08-07 10:25:00,380.99,381.65,380.64,381.65,3725.0,380.99,381.65,380.64,381.65,3725.0
2023-08-07 10:30:00,381.5,381.66,380.34,381.02,4540.0,381.5,381.66,380.34,381.02,4540.0
2023-08-07 10:35:00,381.09,381.47,381.09,381.47,632.0,381.09,381.47,381.09,381.47,632.0
2023-08-07 10:40:00,381.49,382.1,381.49,381.65,6285.0,381.49,382.1,381.49,381.65,6285.0
2023-08-07 10:45:00,381.6,382.19,381.6,382.19,2133.0,381.6,382.19,381.6,382.19,2133.0
2023-08-07 10:50:00,382.04,382.04,381.07,381.47,3373.0,382.04,382.04,381.07,381.47,3373.0
2023-08-07 10:55:00,381.46,382.08,381.45,381.68,5040.0,381.46,382.08,381.45,381.68,5040.0
2023-08-07 11:00:00,381.32,381.52,380.75,380.75,2530.0,381.32,381.52,380.75,380.75,2530.0
2023-08-07 11:05:00,380.87,380.87,380.26,380.44,3050.0,380.87,380.87,380.26,380.44,3050.0
2023-08-07 11:10:00,380.74,380.99,380.73,380.74,1100.0,380.74,380.99,380.73,380.74,1100.0
2023-08-07 11:15:00,380.64,380.65,379.66,379.67,3495.0,380.64,380.65,379.66,379.67,3495.0
2023-08-07 11:20:00,379.45,379.61,379.13,379.13,2200.0,379.45,379.61,379.13,379.13,2200.0
2023-08-07 11:25:00,379.48,380.01,379.39,380.01,2767.0,379.48,380.01,379.39,380.01,2767.0
2023-08-07 11:30:00,379.97,380.12,379.38,379.73,4201.0,379.97,380.12,379.38,379.73,4201.0
2023-08-07 11:35:00,379.73,380.23,379.73,380.23,2204.0,379.73,380.23,379.73,380.23,2204.0
2023-08-07 11:40:00,380.23,380.33,379.82,380.0,2710.0,380.23,380.33,379.82,380.0,2710.0
2023-08-07 11:45:00,380.03,380.03,379.54,379.54,1400.0,380.03,380.03,379.54,379.54,1400.0
2023-08-07 11:50:00,379.87,380.83,379.82,380.63,1574.0,379.87,380.83,379.82,380.63,1574.0
2023-08-07 11:55:00,380.91,381.29,380.91,381.12,1900.0,380.91,381.29,380.91,381.12,1900.0
2023-08-07 12:00:00,381.26,381.35,380.55,380.55,2650.0,381.26,381.35,380.55,380.55,2650.0
2023-08-07 12:05:00,380.72,380.73,380.47,380.47,1302.0,380.72,380.73,380.47,380.47,1302.0
2023-08-07 12:10:00,380.47,380.74,380.35,380.43,2512.0,380.47,380.74,380.35,380.43,2512.0
2023-08-07 12:15:00,380.38,380.9,380.27,380.9,1300.0,380.38,380.9,380.27,380.9,1300.0
2023-08-07 12:20:00,380.92,381.06,380.68,381.06,2315.0,380.92,381.06,380.68,381.06,2315.0
2023-08-07 12:25:00,381.09,381.09,380.42,380.43,4561.0,381.09,381.09,380.42,380.43,4561.0
2023-08-07 12:30:00,380.17,380.17,379.7,380.09,2300.0,380.17,380.17,379.7,380.09,2300.0
2023-08-07 12:35:00,380.24,380.48,380.09,380.31,2000.0,380.24,380.48,380.09,380.31,2000.0
2023-08-07 12:40:00,380.41,380.58,380.35,380.44,1422.0,380.41,380.58,380.35,380.44,1422.0
2023-08-07 12:45:00,380.55,380.55,380.46,380.48,1730.0,380.55,380.55,380.46,380.48,1730.0
2023-08-07 12:50:00,380.36,380.67,379.85,380.67,3925.0,380.36,380.67,379.85,380.67,3925.0
2023-08-07 12:55:00,380.62,380.62,380.48,380.48,400.0,380.62,380.62,380.48,380.48,400.0
2023-08-07 13:00:00,380.8,380.88,380.68,380.77,1704.0,380.8,380.88,380.68,380.77,1704.0
2023-08-07 13:05:00,380.92,380.97,380.89,380.89,1000.0,380.92,380.97,380.89,380.89,1000.0
2023-08-07 13:10:00,381.0,381.58,380.93,380.93,3144.0,381.0,381.58,380.93,380.93,3144.0
2023-08-07 13:15:00,380.56,380.71,380.32,380.41,7824.0,380.56,380.71,380.32,380.41,7824.0
2023-08-07 13:20:00,380.44,380.64,380.44,380.62,1500.0,380.44,380.64,380.44,380.62,1500.0
2023-08-07 13:25:00,380.84,380.91,380.65,380.86,1700.0,380.84,380.91,380.65,380.86,1700.0
2023-08-07 13:30:00,380.89,380.97,380.49,380.51,2084.0,380.89,380.97,380.49,380.51,2084.0
2023-08-07 13:35:00,380.61,380.9,380.61,380.63,1991.0,380.61,380.9,380.61,380.63,1991.0
2023-08-07 13:40:00,380.9,381.08,380.82,380.84,2200.0,380.9,381.08,380.82,380.84,2200.0
2023-08-07 13:45:00,380.94,381.14,380.43,380.99,1400.0,380.94,381.14,380.43,380.99,1400.0
2023-08-07 13:50:00,380.8,380.86,380.79,380.86,1200.0,380.8,380.86,380.79,380.86,1200.0
2023-08-07 13:55:00,380.91,380.98,380.87,380.92,600.0,380.91,380.98,380.87,380.92,600.0
2023-08-07 14:00:00,380.89,381.22,380.89,381.07,1597.0,380.89,381.22,380.89,381.07,1597.0
2023-08-07 14:05:00,381.15,381.47,381.14,381.34,1325.0,381.15,381.47,381.14,381.34,1325.0
2023-08-07 14:10:00,381.33,381.51,381.15,381.16,1819.0,381.33,381.51,381.15,381.16,1819.0
2023-08-07 14:15:00,381.13,381.33,380.99,381.33,1265.0,381.13,381.33,380.99,381.33,1265.0
2023-08-07 14:20:00,381.41,381.41,381.13,381.25,1265.0,381.41,381.41,381.13,381.25,1265.0
2023-08-07 14:25:00,381.14,381.2,380.86,380.99,3100.0,381.14,381.2,380.86,380.99,3100.0
2023-08-07 14:30:00,381.14,382.44,381.13,382.43,2348.0,381.14,382.44,381.13,382.43,2348.0
2023-08-07 14:35:00,382.57,382.6,381.86,381.88,5256.0,382.57,382.6,381.86,381.88,5256.0
2023-08-07 14:40:00,381.74,381.92,381.72,381.92,3347.0,381.74,381.92,381.72,381.92,3347.0
2023-08-07 14:45:00,381.91,381.96,381.63,381.93,2000.0,381.91,381.96,381.63,381.93,2000.0
2023-08-07 14:50:00,382.08,382.08,381.68,381.81,1508.0,382.08,382.08,381.68,381.81,1508.0
2023-08-07 14:55:00,381.81,382.11,381.66,381.67,2372.0,381.81,382.11,381.66,381.67,2372.0
2023-08-07 15:00:00,381.78,382.19,381.78,382.04,2237.0,381.78,382.19,381.78,382.04,2237.0
2023-08-07 15:05:00,382.08,382.08,381.51,381.68,2370.0,382.08,382.08,381.51,381.68,2370.0
2023-08-07 15:10:00,381.68,381.81,381.38,381.53,2559.0,381.68,381.81,381.38,381.53,2559.0
2023-08-07 15:15:00,381.43,381.9,381.43,381.9,3300.0,381.43,381.9,381.43,381.9,3300.0
2023-08-07 15:20:00,381.96,382.26,381.95,382.25,6862.0,381.96,382.26,381.95,382.25,6862.0
2023-08-07 15:25:00,382.22,382.26,381.89,381.97,2754.0,382.22,382.26,381.89,381.97,2754.0
2023-08-07 15:30:00,381.88,382.61,381.87,382.55,5939.0,381.88,382.61,381.87,382.55,5939.0
2023-08-07 15:35:00,382.65,382.74,382.43,382.59,4678.0,382.65,382.74,382.43,382.59,4678.0
2023-08-07 15:40:00,382.59,382.8,382.51,382.67,9039.0,382.59,382.8,382.51,382.67,9039.0
2023-08-07 15:45:00,382.71,382.91,382.49,382.91,8371.0,382.71,382.91,382.49,382.91,8371.0
2023-08-07 15:50:00,382.98,383.09,382.19,382.19,25085.0,382.98,383.09,382.19,382.19,25085.0
2023-08-07 15:55:00,382.01,382.81,382.01,382.5,39449.0,382.01,382.81,382.01,382.5,39449.0
2023-08-08 09:30:00,379.31,379.99,378.5,379.12,9246.0,379.31,379.99,378.5,379.12,9246.0
2023-08-08 09:35:00,378.74,379.71,378.5,379.71,4000.0,378.74,379.71,378.5,379.71,4000.0
2023-08-08 09:40:00,379.84,379.84,377.82,378.24,4319.0,379.84,379.84,377.82,378.24,4319.0
2023-08-08 09:45:00,378.25,378.56,376.81,376.92,5229.0,378.25,378.56,376.81,376.92,5229.0
2023-08-08 09:50:00,376.28,376.49,375.43,375.56,16025.0,376.28,376.49,375.43,375.56,16025.0
2023-08-08 09:55:00,375.6,375.99,375.15,375.93,13333.0,375.6,375.99,375.15,375.93,13333.0
2023-08-08 10:00:00,375.84,376.46,375.49,376.46,7483.0,375.84,376.46,375.49,376.46,7483.0
2023-08-08 10:05:00,376.37,377.16,375.85,375.86,5930.0,376.37,377.16,375.85,375.86,5930.0
2023-08-08 10:10:00,375.84,376.07,375.25,375.35,3671.0,375.84,376.07,375.25,375.35,3671.0
2023-08-08 10:15:00,375.46,376.0,375.12,375.81,10917.0,375.46,376.0,375.12,375.81,10917.0
2023-08-08 10:20:00,375.73,376.64,375.45,376.63,4360.0,375.73,376.64,375.45,376.63,4360.0
2023-08-08 10:25:00,376.7,377.3,376.7,377.19,4380.0,376.7,377.3,376.7,377.19,4380.0
2023-08-08 10:30:00,376.93,376.93,375.84,376.26,6726.0,376.93,376.93,375.84,376.26,6726.0
2023-08-08 10:35:00,375.97,376.33,375.5,376.1,2974.0,375.97,376.33,375.5,376.1,2974.0
2023-08-08 10:40:00,376.33,376.49,376.17,376.34,2462.0,376.33,376.49,376.17,376.34,2462.0
2023-08-08 10:45:00,376.35,376.39,375.85,376.31,4464.0,376.35,376.39,375.85,376.31,4464.0
2023-08-08 10:50:00,376.09,376.12,374.8,375.51,7115.0,376.09,376.12,374.8,375.51,7115.0
2023-08-08 10:55:00,375.28,375.28,374.27,374.33,3480.0,375.28,375.28,374.27,374.33,3480.0
2023-08-08 11:00:00,374.1,374.57,373.71,374.4,3981.0,374.1,374.57,373.71,374.4,3981.0
2023-08-08 11:05:00,374.15,374.77,373.99,374.72,6360.0,374.15,374.77,373.99,374.72,6360.0
2023-08-08 11:10:00,374.9,375.35,374.59,375.35,2211.0,374.9,375.35,374.59,375.35,2211.0
2023-08-08 11:15:00,375.42,375.78,375.14,375.21,4700.0,375.42,375.78,375.14,375.21,4700.0
2023-08-08 11:20:00,375.33,375.6,375.16,375.17,3250.0,375.33,375.6,375.16,375.17,3250.0
2023-08-08 11:25:00,375.21,375.99,374.93,375.99,3300.0,375.21,375.99,374.93,375.99,3300.0
2023-08-08 11:30:00,376.1,376.15,375.35,375.35,7900.0,376.1,376.15,375.35,375.35,7900.0
2023-08-08 11:35:00,375.39,376.58,375.01,376.58,3775.0,375.39,376.58,375.01,376.58,3775.0
2023-08-08 11:40:00,376.46,376.46,375.25,375.9,3600.0,376.46,376.46,375.25,375.9,3600.0
2023-08-08 11:45:00,375.9,376.2,375.2,375.2,4589.0,375.9,376.2,375.2,375.2,4589.0
2023-08-08 11:50:00,375.44,375.61,375.32,375.32,2600.0,375.44,375.61,375.32,375.32,2600.0
2023-08-08 11:55:00,375.11,375.51,375.0,375.32,4500.0,375.11,375.51,375.0,375.32,4500.0
2023-08-08 12:00:00,375.3,375.66,375.23,375.66,1820.0,375.3,375.66,375.23,375.66,1820.0
2023-08-08 12:05:00,375.96,376.16,375.63,376.08,7600.0,375.96,376.16,375.63,376.08,7600.0
2023-08-08 12:10:00,376.05,376.4,375.82,376.4,2579.0,376.05,376.4,375.82,376.4,2579.0
2023-08-08 12:15:00,376.64,376.9,376.54,376.87,3000.0,376.64,376.9,376.54,376.87,3000.0
2023-08-08 12:20:00,377.05,377.05,376.25,376.69,5448.0,377.05,377.05,376.25,376.69,5448.0
2023-08-08 12:25:00,376.8,376.84,376.13,376.22,2437.0,376.8,376.84,376.13,376.22,2437.0
2023-08-08 12:30:00,376.29,376.96,376.29,376.86,3383.0,376.29,376.96,376.29,376.86,3383.0
2023-08-08 12:35:00,376.97,377.04,376.54,377.04,4225.0,376.97,377.04,376.54,377.04,4225.0
2023-08-08 12:40:00,377.05,377.39,376.45,376.45,3195.0,377.05,377.39,376.45,376.45,3195.0
2023-08-08 12:45:00,376.56,376.77,376.35,376.63,5191.0,376.56,376.77,376.35,376.63,5191.0
2023-08-08 12:50:00,376.62,376.75,376.42,376.42,2000.0,376.62,376.75,376.42,376.42,2000.0
2023-08-08 12:55:00,376.42,376.99,376.4,376.99,3400.0,376.42,376.99,376.4,376.99,3400.0
2023-08-08 13:00:00,377.01,377.32,377.01,377.31,1700.0,377.01,377.32,377.01,377.31,1700.0
2023-08-08 13:05:00,377.23,377.23,376.8,376.94,2900.0,377.23,377.23,376.8,376.94,2900.0
2023-08-08 13:10:00,376.82,377.35,376.64,377.33,2881.0,376.82,377.35,376.64,377.33,2881.0
2023-08-08 13:15:00,377.43,378.06,377.43,377.77,7400.0,377.43,378.06,377.43,377.77,7400.0
2023-08-08 13:20:00,377.93,378.0,377.61,377.78,6300.0,377.93,378.0,377.61,377.78,6300.0
2023-08-08 13:25:00,377.57,378.0,377.54,377.79,2100.0,377.57,378.0,377.54,377.79,2100.0
2023-08-08 13:30:00,378.12,378.16,377.86,377.86,2324.0,378.12,378.16,377.86,377.86,2324.0
2023-08-08 13:35:00,377.88,378.34,377.72,378.34,2300.0,377.88,378.34,377.72,378.34,2300.0
2023-08-08 13:40:00,378.42,378.71,378.29,378.48,6730.0,378.42,378.71,378.29,378.48,6730.0
2023-08-08 13:45:00,378.35,378.44,378.1,378.3,2600.0,378.35,378.44,378.1,378.3,2600.0
2023-08-08 13:50:00,378.19,378.92,378.18,378.61,1624.0,378.19,378.92,378.18,378.61,1624.0
2023-08-08 13:55:00,378.59,378.77,378.41,378.48,2987.0,378.59,378.77,378.41,378.48,2987.0
2023-08-08 14:00:00,378.66,378.81,378.41,378.41,1902.0,378.66,378.81,378.41,378.41,1902.0
2023-08-08 14:05:00,378.34,378.49,378.0,378.0,2200.0,378.34,378.49,378.0,378.0,2200.0
2023-08-08 14:10:00,378.02,378.55,377.86,378.55,1310.0,378.02,378.55,377.86,378.55,1310.0
2023-08-08 14:15:00,378.68,379.09,378.62,378.99,1288.0,378.68,379.09,378.62,378.99,1288.0
2023-08-08 14:20:00,378.9,379.09,378.52,378.54,2842.0,378.9,379.09,378.52,378.54,2842.0
2023-08-08 14:25:00,378.38,378.78,378.35,378.35,1710.0,378.38,378.78,378.35,378.35,1710.0
2023-08-08 14:30:00,378.48,378.84,378.48,378.72,1600.0,378.48,378.84,378.48,378.72,1600.0
2023-08-08 14:35:00,378.8,378.88,378.25,378.54,2269.0,378.8,378.88,378.25,378.54,2269.0
2023-08-08 14:40:00,378.44,378.56,378.34,378.34,500.0,378.44,378.56,378.34,378.34,500.0
2023-08-08 14:45:00,378.28,378.65,378.28,378.62,1928.0,378.28,378.65,378.28,378.62,1928.0
2023-08-08 14:50:00,378.51,379.0,378.45,379.0,2416.0,378.51,379.0,378.45,379.0,2416.0
2023-08-08 14:55:00,378.98,379.62,378.98,379.39,4219.0,378.98,379.62,378.98,379.39,4219.0
2023-08-08 15:00:00,379.48,379.48,379.04,379.42,2634.0,379.48,379.48,379.04,379.42,2634.0
2023-08-08 15:05:00,379.4,379.59,379.32,379.38,4534.0,379.4,379.59,379.32,379.38,4534.0
2023-08-08 15:10:00,379.46,379.55,379.25,379.47,1800.0,379.46,379.55,379.25,379.47,1800.0
2023-08-08 15:15:00,379.47,379.47,379.01,379.17,2640.0,379.47,379.47,379.01,379.17,2640.0
2023-08-08 15:20:00,379.24,379.65,379.22,379.49,2212.0,379.24,379.65,379.22,379.49,2212.0
2023-08-08 15:25:00,379.51,379.52,379.12,379.4,5759.0,379.51,379.52,379.12,379.4,5759.0
2023-08-08 15:30:00,379.34,379.38,378.99,379.16,3219.0,379.34,379.38,378.99,379.16,3219.0
2023-08-08 15:35:00,379.1,379.88,379.1,379.88,5096.0,379.1,379.88,379.1,379.88,5096.0
2023-08-08 15:40:00,379.99,380.57,379.99,380.25,5663.0,379.99,380.57,379.99,380.25,5663.0
2023-08-08 15:45:00,380.45,380.91,380.45,380.82,7021.0,380.45,380.91,380.45,380.82,7021.0
2023-08-08 15:50:00,380.95,381.11,380.76,380.82,10863.0,380.95,381.11,380.76,380.82,10863.0
2023-08-08 15:55:00,380.82,380.97,380.57,380.68,31224.0,380.82,380.97,380.57,380.68,31224.0
2023-08-09 09:30:00,381.98,382.11,380.62,381.23,10412.0,381.98,382.11,380.62,381.23,10412.0
2023-08-09 09:35:00,380.41,380.96,380.38,380.76,700.0,380.41,380.96,380.38,380.76,700.0
2023-08-09 09:40:00,380.8,381.15,380.27,380.49,1504.0,380.8,381.15,380.27,380.49,1504.0
2023-08-09 09:45:00,380.57,380.57,379.54,379.55,1112.0,380.57,380.57,379.54,379.55,1112.0
2023-08-09 09:50:00,379.35,379.35,378.31,379.31,3621.0,379.35,379.35,378.31,379.31,3621.0
2023-08-09 09:55:00,379.09,380.28,379.09,380.28,999.0,379.09,380.28,379.09,380.28,999.0
2023-08-09 10:00:00,379.83,380.18,379.78,379.93,2215.0,379.83,380.18,379.78,379.93,2215.0
2023-08-09 10:05:00,379.83,379.89,379.01,379.01,2440.0,379.83,379.89,379.01,379.01,2440.0
2023-08-09 10:10:00,379.11,379.11,378.79,378.79,400.0,379.11,379.11,378.79,378.79,400.0
2023-08-09 10:15:00,379.36,379.51,379.05,379.3,1233.0,379.36,379.51,379.05,379.3,1233.0
2023-08-09 10:20:00,379.27,379.36,378.99,379.22,2100.0,379.27,379.36,378.99,379.22,2100.0
2023-08-09 10:25:00,379.45,379.83,379.32,379.4,3741.0,379.45,379.83,379.32,379.4,3741.0
2023-08-09 10:30:00,379.64,379.99,379.55,379.55,3376.0,379.64,379.99,379.55,379.55,3376.0
2023-08-09 10:35:00,379.68,380.06,379.39,379.42,2730.0,379.68,380.06,379.39,379.42,2730.0
2023-08-09 10:40:00,379.21,379.56,379.12,379.47,1530.0,379.21,379.56,379.12,379.47,1530.0
2023-08-09 10:45:00,379.37,379.57,379.17,379.34,1746.0,379.37,379.57,379.17,379.34,1746.0
2023-08-09 10:50:00,379.33,379.35,378.93,378.98,5670.0,379.33,379.35,378.93,378.98,5670.0
2023-08-09 10:55:00,379.0,379.16,378.03,378.65,2991.0,379.0,379.16,378.03,378.65,2991.0
2023-08-09 11:00:00,378.38,378.97,378.38,378.86,2300.0,378.38,378.97,378.38,378.86,2300.0
2023-08-09 11:05:00,378.96,379.23,378.95,378.96,1979.0,378.96,379.23,378.95,378.96,1979.0
2023-08-09 11:10:00,378.95,379.11,378.1,378.21,3616.0,378.95,379.11,378.1,378.21,3616.0
2023-08-09 11:15:00,378.52,378.61,377.14,377.25,5659.0,378.52,378.61,377.14,377.25,5659.0
2023-08-09 11:20:00,377.32,377.75,377.17,377.75,2759.0,377.32,377.75,377.17,377.75,2759.0
2023-08-09 11:25:00,377.57,377.61,377.24,377.61,2368.0,377.57,377.61,377.24,377.61,2368.0
2023-08-09 11:30:00,377.48,377.95,377.38,377.92,5862.0,377.48,377.95,377.38,377.92,5862.0
2023-08-09 11:35:00,377.93,378.04,377.72,378.04,4554.0,377.93,378.04,377.72,378.04,4554.0
2023-08-09 11:40:00,378.11,378.11,377.86,378.08,1600.0,378.11,378.11,377.86,378.08,1600.0
2023-08-09 11:45:00,378.02,378.02,377.54,377.58,4537.0,378.02,378.02,377.54,377.58,4537.0
2023-08-09 11:50:00,377.37,377.37,376.87,377.02,2774.0,377.37,377.37,376.87,377.02,2774.0
2023-08-09 11:55:00,376.93,377.32,376.63,377.32,3376.0,376.93,377.32,376.63,377.32,3376.0
2023-08-09 12:00:00,377.02,377.84,377.02,377.84,1400.0,377.02,377.84,377.02,377.84,1400.0
2023-08-09 12:05:00,377.81,377.89,377.67,377.71,3118.0,377.81,377.89,377.67,377.71,3118.0
2023-08-09 12:10:00,377.54,377.55,377.02,377.38,1717.0,377.54,377.55,377.02,377.38,1717.0
2023-08-09 12:15:00,377.56,378.01,377.55,377.71,3732.0,377.56,378.01,377.55,377.71,3732.0
2023-08-09 12:20:00,377.67,378.01,377.41,378.01,2200.0,377.67,378.01,377.41,378.01,2200.0
2023-08-09 12:25:00,378.19,378.68,378.18,378.36,2197.0,378.19,378.68,378.18,378.36,2197.0
2023-08-09 12:30:00,378.31,378.78,378.17,378.55,1242.0,378.31,378.78,378.17,378.55,1242.0
2023-08-09 12:35:00,378.68,378.98,378.67,378.89,2732.0,378.68,378.98,378.67,378.89,2732.0
2023-08-09 12:40:00,378.85,379.3,378.84,379.0,3115.0,378.85,379.3,378.84,379.0,3115.0
2023-08-09 12:45:00,378.88,379.56,378.86,379.56,2973.0,378.88,379.56,378.86,379.56,2973.0
2023-08-09 12:50:00,379.56,379.61,378.95,378.97,3349.0,379.56,379.61,378.95,378.97,3349.0
2023-08-09 12:55:00,378.94,379.22,378.9,378.97,3606.0,378.94,379.22,378.9,378.97,3606.0
2023-08-09 13:00:00,378.93,379.42,378.93,379.42,1790.0,378.93,379.42,378.93,379.42,1790.0
2023-08-09 13:05:00,379.53,379.76,379.52,379.67,2100.0,379.53,379.76,379.52,379.67,2100.0
2023-08-09 13:10:00,380.0,380.5,380.0,380.5,2510.0,380.0,380.5,380.0,380.5,2510.0
2023-08-09 13:15:00,380.5,380.96,380.48,380.88,5056.0,380.5,380.96,380.48,380.88,5056.0
2023-08-09 13:20:00,380.97,380.99,380.58,380.75,2120.0,380.97,380.99,380.58,380.75,2120.0
2023-08-09 13:25:00,380.76,381.0,380.76,380.99,2097.0,380.76,381.0,380.76,380.99,2097.0
2023-08-09 13:30:00,381.04,381.34,381.03,381.34,2346.0,381.04,381.34,381.03,381.34,2346.0
2023-08-09 13:35:00,381.49,381.78,381.46,381.78,5295.0,381.49,381.78,381.46,381.78,5295.0
2023-08-09 13:40:00,381.9,382.03,381.81,382.03,2466.0,381.9,382.03,381.81,382.03,2466.0
2023-08-09 13:45:00,381.94,382.15,381.47,381.47,3844.0,381.94,382.15,381.47,381.47,3844.0
2023-08-09 13:50:00,381.55,381.94,381.55,381.9,2811.0,381.55,381.94,381.55,381.9,2811.0
2023-08-09 13:55:00,381.8,382.26,381.8,382.17,4040.0,381.8,382.26,381.8,382.17,4040.0
2023-08-09 14:00:00,382.07,382.47,382.03,382.47,2343.0,382.07,382.47,382.03,382.47,2343.0
2023-08-09 14:05:00,382.62,383.02,382.58,383.0,4900.0,382.62,383.02,382.58,383.0,4900.0
2023-08-09 14:10:00,383.05,383.55,382.97,383.46,3276.0,383.05,383.55,382.97,383.46,3276.0
2023-08-09 14:15:00,383.55,384.05,383.47,384.05,3671.0,383.55,384.05,383.47,384.05,3671.0
2023-08-09 14:20:00,384.02,384.76,383.91,384.62,10294.0,384.02,384.76,383.91,384.62,10294.0
2023-08-09 14:25:00,384.62,385.1,384.39,385.02,4435.0,384.62,385.1,384.39,385.02,4435.0
2023-08-09 14:30:00,384.88,385.24,384.87,385.09,5839.0,384.88,385.24,384.87,385.09,5839.0
2023-08-09 14:35:00,385.18,385.18,384.99,385.16,2817.0,385.18,385.18,384.99,385.16,2817.0
2023-08-09 14:40:00,385.12,385.57,385.12,385.48,6969.0,385.12,385.57,385.12,385.48,6969.0
2023-08-09 14:45:00,385.58,386.0,385.24,385.91,13568.0,385.58,386.0,385.24,385.91,13568.0
2023-08-09 14:50:00,385.85,385.86,385.36,385.43,4654.0,385.85,385.86,385.36,385.43,4654.0
2023-08-09 14:55:00,385.37,385.76,385.22,385.45,4277.0,385.37,385.76,385.22,385.45,4277.0
2023-08-09 15:00:00,385.42,385.42,384.97,385.13,3169.0,385.42,385.42,384.97,385.13,3169.0
2023-08-09 15:05:00,385.27,385.31,384.88,384.88,7965.0,385.27,385.31,384.88,384.88,7965.0
2023-08-09 15:10:00,384.83,385.01,384.7,384.78,5224.0,384.83,385.01,384.7,384.78,5224.0
2023-08-09 15:15:00,384.66,384.66,384.3,384.5,2350.0,384.66,384.66,384.3,384.5,2350.0
2023-08-09 15:20:00,384.54,385.2,384.46,384.95,2685.0,384.54,385.2,384.46,384.95,2685.0
2023-08-09 15:25:00,385.04,385.15,384.77,384.77,2962.0,385.04,385.15,384.77,384.77,2962.0
2023-08-09 15:30:00,384.78,384.84,384.62,384.63,3011.0,384.78,384.84,384.62,384.63,3011.0
2023-08-09 15:35:00,384.73,385.0,384.47,384.47,4113.0,384.73,385.0,384.47,384.47,4113.0
2023-08-09 15:40:00,384.29,384.46,384.11,384.11,3675.0,384.29,384.46,384.11,384.11,3675.0
2023-08-09 15:45:00,383.94,383.94,382.89,383.13,5106.0,383.94,383.94,382.89,383.13,5106.0
2023-08-09 15:50:00,383.05,383.42,382.18,382.48,20914.0,383.05,383.42,382.18,382.48,20914.0
2023-08-09 15:55:00,382.49,382.89,382.0,382.2,32472.0,382.49,382.89,382.0,382.2,32472.0
2023-08-10 09:30:00,385.86,385.97,383.37,383.38,10185.0,385.86,385.97,383.37,383.38,10185.0
2023-08-10 09:35:00,383.37,385.68,383.37,384.73,8104.0,383.37,385.68,383.37,384.73,8104.0
2023-08-10 09:40:00,384.65,385.27,384.56,385.14,5956.0,384.65,385.27,384.56,385.14,5956.0
2023-08-10 09:45:00,385.35,388.5,385.35,388.41,12120.0,385.35,388.5,385.35,388.41,12120.0
2023-08-10 09:50:00,388.4,389.31,387.83,389.18,10616.0,388.4,389.31,387.83,389.18,10616.0
2023-08-10 09:55:00,389.31,390.33,389.07,390.15,14524.0,389.31,390.33,389.07,390.15,14524.0
2023-08-10 10:00:00,390.31,390.43,389.29,390.05,6025.0,390.31,390.43,389.29,390.05,6025.0
2023-08-10 10:05:00,390.44,390.88,389.83,390.65,10426.0,390.44,390.88,389.83,390.65,10426.0
2023-08-10 10:10:00,390.54,392.19,390.53,391.72,10696.0,390.54,392.19,390.53,391.72,10696.0
2023-08-10 10:15:00,391.79,392.47,391.61,392.38,15328.0,391.79,392.47,391.61,392.38,15328.0
2023-08-10 10:20:00,392.48,392.88,391.8,391.92,6978.0,392.48,392.88,391.8,391.92,6978.0
2023-08-10 10:25:00,392.15,393.61,392.0,393.6,13527.0,392.15,393.61,392.0,393.6,13527.0
2023-08-10 10:30:00,393.57,394.47,393.57,394.15,13647.0,393.57,394.47,393.57,394.15,13647.0
2023-08-10 10:35:00,394.26,394.34,393.6,393.94,17365.0,394.26,394.34,393.6,393.94,17365.0
2023-08-10 10:40:00,393.77,394.5,393.24,393.7,17821.0,393.77,394.5,393.24,393.7,17821.0
2023-08-10 10:45:00,393.64,393.69,391.25,392.23,54680.0,393.64,393.69,391.25,392.23,54680.0
2023-08-10 10:50:00,392.22,393.63,391.26,393.63,7188.0,392.22,393.63,391.26,393.63,7188.0
2023-08-10 10:55:00,393.63,394.64,393.04,393.04,17154.0,393.63,394.64,393.04,393.04,17154.0
2023-08-10 11:00:00,392.92,392.93,391.55,392.36,8240.0,392.92,392.93,391.55,392.36,8240.0
2023-08-10 11:05:00,392.13,392.4,391.55,392.13,9844.0,392.13,392.4,391.55,392.13,9844.0
2023-08-10 11:10:00,392.14,393.07,392.01,392.56,2952.0,392.14,393.07,392.01,392.56,2952.0
2023-08-10 11:15:00,392.27,392.27,391.01,391.15,4717.0,392.27,392.27,391.01,391.15,4717.0
2023-08-10 11:20:00,390.92,390.95,390.0,390.6,7505.0,390.92,390.95,390.0,390.6,7505.0
2023-08-10 11:25:00,390.59,390.86,389.93,390.68,7292.0,390.59,390.86,389.93,390.68,7292.0
2023-08-10 11:30:00,390.68,391.25,390.55,390.75,4100.0,390.68,391.25,390.55,390.75,4100.0
2023-08-10 11:35:00,391.02,391.15,390.88,390.88,1300.0,391.02,391.15,390.88,390.88,1300.0
2023-08-10 11:40:00,391.17,391.22,389.25,389.25,3563.0,391.17,391.22,389.25,389.25,3563.0
2023-08-10 11:45:00,389.2,389.2,388.59,388.9,4902.0,389.2,389.2,388.59,388.9,4902.0
2023-08-10 11:50:00,388.91,388.91,387.02,387.5,8856.0,388.91,388.91,387.02,387.5,8856.0
2023-08-10 11:55:00,387.51,388.3,387.33,388.27,2202.0,387.51,388.3,387.33,388.27,2202.0
2023-08-10 12:00:00,388.25,388.25,387.36,387.53,3793.0,388.25,388.25,387.36,387.53,3793.0
2023-08-10 12:05:00,387.55,388.0,387.2,387.24,3454.0,387.55,388.0,387.2,387.24,3454.0
2023-08-10 12:10:00,387.19,387.94,387.16,387.78,2599.0,387.19,387.94,387.16,387.78,2599.0
2023-08-10 12:15:00,387.77,387.77,387.4,387.57,3225.0,387.77,387.77,387.4,387.57,3225.0
2023-08-10 12:20:00,387.53,388.2,387.41,387.5,3252.0,387.53,388.2,387.41,387.5,3252.0
2023-08-10 12:25:00,387.46,387.72,386.55,387.72,4633.0,387.46,387.72,386.55,387.72,4633.0
2023-08-10 12:30:00,387.72,388.04,387.53,388.04,1141.0,387.72,388.04,387.53,388.04,1141.0
2023-08-10 12:35:00,388.05,388.51,387.97,388.49,3124.0,388.05,388.51,387.97,388.49,3124.0
2023-08-10 12:40:00,388.18,388.75,388.07,388.75,1700.0,388.18,388.75,388.07,388.75,1700.0
2023-08-10 12:45:00,388.65,389.26,388.65,388.93,4542.0,388.65,389.26,388.65,388.93,4542.0
2023-08-10 12:50:00,388.84,388.97,388.06,388.09,3600.0,388.84,388.97,388.06,388.09,3600.0
2023-08-10 12:55:00,387.91,388.05,387.06,387.25,2755.0,387.91,388.05,387.06,387.25,2755.0
2023-08-10 13:00:00,387.6,388.11,387.37,387.68,3532.0,387.6,388.11,387.37,387.68,3532.0
2023-08-10 13:05:00,387.69,388.43,387.69,388.39,800.0,387.69,388.43,387.69,388.39,800.0
2023-08-10 13:10:00,388.48,388.68,388.19,388.54,4058.0,388.48,388.68,388.19,388.54,4058.0
2023-08-10 13:15:00,388.47,388.63,388.05,388.05,3115.0,388.47,388.63,388.05,388.05,3115.0
2023-08-10 13:20:00,388.04,388.04,387.34,387.4,2000.0,388.04,388.04,387.34,387.4,2000.0
2023-08-10 13:25:00,387.67,387.74,387.34,387.52,2300.0,387.67,387.74,387.34,387.52,2300.0
2023-08-10 13:30:00,387.37,387.49,387.13,387.45,1400.0,387.37,387.49,387.13,387.45,1400.0
2023-08-10 13:35:00,387.28,387.32,386.74,386.82,1888.0,387.28,387.32,386.74,386.82,1888.0
2023-08-10 13:40:00,386.58,386.7,385.45,385.92,6542.0,386.58,386.7,385.45,385.92,6542.0
2023-08-10 13:45:00,385.97,386.65,385.97,386.56,1200.0,385.97,386.65,385.97,386.56,1200.0
2023-08-10 13:50:00,386.47,386.57,385.89,385.89,1500.0,386.47,386.57,385.89,385.89,1500.0
2023-08-10 13:55:00,385.72,385.72,384.66,384.88,8525.0,385.72,385.72,384.66,384.88,8525.0
2023-08-10 14:00:00,384.93,385.59,384.93,385.27,2791.0,384.93,385.59,384.93,385.27,2791.0
2023-08-10 14:05:00,385.47,386.0,385.47,385.59,1400.0,385.47,386.0,385.47,385.59,1400.0
2023-08-10 14:10:00,385.59,385.88,385.17,385.61,2358.0,385.59,385.88,385.17,385.61,2358.0
2023-08-10 14:15:00,385.98,386.12,385.31,385.38,1691.0,385.98,386.12,385.31,385.38,1691.0
2023-08-10 14:20:00,385.47,385.68,385.45,385.49,1562.0,385.47,385.68,385.45,385.49,1562.0
2023-08-10 14:25:00,386.13,386.15,385.3,385.77,3638.0,386.13,386.15,385.3,385.77,3638.0
2023-08-10 14:30:00,385.68,386.07,385.12,385.12,1800.0,385.68,386.07,385.12,385.12,1800.0
2023-08-10 14:35:00,385.18,385.18,384.41,384.74,3449.0,385.18,385.18,384.41,384.74,3449.0
2023-08-10 14:40:00,384.78,384.89,384.48,384.74,2000.0,384.78,384.89,384.48,384.74,2000.0
2023-08-10 14:45:00,384.84,385.41,384.41,385.0,2611.0,384.84,385.41,384.41,385.0,2611.0
2023-08-10 14:50:00,385.05,385.89,385.05,385.44,3301.0,385.05,385.89,385.05,385.44,3301.0
2023-08-10 14:55:00,385.5,386.24,385.5,386.24,2015.0,385.5,386.24,385.5,386.24,2015.0
2023-08-10 15:00:00,386.34,386.38,385.31,385.77,2446.0,386.34,386.38,385.31,385.77,2446.0
2023-08-10 15:05:00,385.98,385.99,385.65,385.88,2744.0,385.98,385.99,385.65,385.88,2744.0
2023-08-10 15:10:00,385.93,386.05,385.6,385.7,2200.0,385.93,386.05,385.6,385.7,2200.0
2023-08-10 15:15:00,385.73,386.43,385.73,386.26,1724.0,385.73,386.43,385.73,386.26,1724.0
2023-08-10 15:20:00,386.07,386.12,385.16,385.26,3149.0,386.07,386.12,385.16,385.26,3149.0
2023-08-10 15:25:00,384.99,385.2,384.68,384.68,2176.0,384.99,385.2,384.68,384.68,2176.0
2023-08-10 15:30:00,384.73,384.84,384.24,384.24,3135.0,384.73,384.84,384.24,384.24,3135.0
2023-08-10 15:35:00,384.26,384.86,384.22,384.43,4055.0,384.26,384.86,384.22,384.43,4055.0
2023-08-10 15:40:00,384.38,384.55,384.24,384.37,4039.0,384.38,384.55,384.24,384.37,4039.0
2023-08-10 15:45:00,384.43,385.5,384.4,384.95,6037.0,384.43,385.5,384.4,384.95,6037.0
2023-08-10 15:50:00,384.78,385.35,384.65,384.88,15032.0,384.78,385.35,384.65,384.88,15032.0
2023-08-10 15:55:00,384.78,385.1,384.52,384.56,17282.0,384.78,385.1,384.52,384.56,17282.0
2023-08-11 09:30:00,382.98,383.27,381.17,381.4,10817.0,382.98,383.27,381.17,381.4,10817.0
2023-08-11 09:35:00,381.73,383.02,381.48,381.9,10636.0,381.73,383.02,381.48,381.9,10636.0
2023-08-11 09:40:00,381.88,381.88,379.01,379.12,11188.0,381.88,381.88,379.01,379.12,11188.0
2023-08-11 09:45:00,379.28,379.72,378.56,379.45,5769.0,379.28,379.72,378.56,379.45,5769.0
2023-08-11 09:50:00,379.68,379.68,378.12,378.25,5082.0,379.68,379.68,378.12,378.25,5082.0
2023-08-11 09:55:00,378.25,378.58,377.74,378.26,16850.0,378.25,378.58,377.74,378.26,16850.0
2023-08-11 10:00:00,378.76,380.09,378.24,380.09,30122.0,378.76,380.09,378.24,380.09,30122.0
2023-08-11 10:05:00,380.42,380.7,379.66,380.05,4512.0,380.42,380.7,379.66,380.05,4512.0
2023-08-11 10:10:00,380.21,381.47,379.78,381.47,3200.0,380.21,381.47,379.78,381.47,3200.0
2023-08-11 10:15:00,381.59,382.17,381.32,382.15,6278.0,381.59,382.17,381.32,382.15,6278.0
2023-08-11 10:20:00,382.18,382.37,381.63,382.19,7107.0,382.18,382.37,381.63,382.19,7107.0
2023-08-11 10:25:00,381.9,381.9,381.41,381.54,915.0,381.9,381.9,381.41,381.54,915.0
2023-08-11 10:30:00,381.59,381.66,381.32,381.32,1785.0,381.59,381.66,381.32,381.32,1785.0
2023-08-11 10:35:00,381.19,383.02,381.19,382.65,11853.0,381.19,383.02,381.19,382.65,11853.0
2023-08-11 10:40:00,383.2,383.6,383.16,383.23,3068.0,383.2,383.6,383.16,383.23,3068.0
2023-08-11 10:45:00,383.32,383.59,382.51,382.55,4314.0,383.32,383.59,382.51,382.55,4314.0
2023-08-11 10:50:00,382.35,382.35,381.47,381.63,724.0,382.35,382.35,381.47,381.63,724.0
2023-08-11 10:55:00,381.56,381.86,381.21,381.44,2927.0,381.56,381.86,381.21,381.44,2927.0
2023-08-11 11:00:00,381.6,382.66,381.6,382.57,4706.0,381.6,382.66,381.6,382.57,4706.0
2023-08-11 11:05:00,382.57,382.57,381.88,381.91,1500.0,382.57,382.57,381.88,381.91,1500.0
2023-08-11 11:10:00,381.69,381.71,381.02,381.34,2362.0,381.69,381.71,381.02,381.34,2362.0
2023-08-11 11:15:00,381.0,381.17,380.96,380.96,500.0,381.0,381.17,380.96,380.96,500.0
2023-08-11 11:20:00,381.41,382.2,381.32,381.32,3133.0,381.41,382.2,381.32,381.32,3133.0
2023-08-11 11:25:00,381.37,381.37,380.8,380.8,2006.0,381.37,381.37,380.8,380.8,2006.0
2023-08-11 11:30:00,380.45,381.02,380.45,380.83,2795.0,380.45,381.02,380.45,380.83,2795.0
2023-08-11 11:35:00,381.0,381.9,380.59,381.49,2161.0,381.0,381.9,380.59,381.49,2161.0
2023-08-11 11:40:00,381.28,381.28,380.73,381.11,2238.0,381.28,381.28,380.73,381.11,2238.0
2023-08-11 11:45:00,381.18,381.22,380.79,380.93,2171.0,381.18,381.22,380.79,380.93,2171.0
2023-08-11 11:50:00,380.82,381.5,380.64,381.26,5413.0,380.82,381.5,380.64,381.26,5413.0
2023-08-11 11:55:00,381.32,382.09,381.31,381.97,1400.0,381.32,382.09,381.31,381.97,1400.0
2023-08-11 12:00:00,382.09,382.38,381.98,382.03,1314.0,382.09,382.38,381.98,382.03,1314.0
2023-08-11 12:05:00,382.33,382.61,382.05,382.06,2600.0,382.33,382.61,382.05,382.06,2600.0
2023-08-11 12:10:00,381.98,382.46,381.78,382.46,1200.0,381.98,382.46,381.78,382.46,1200.0
2023-08-11 12:15:00,382.75,382.75,382.53,382.71,800.0,382.75,382.75,382.53,382.71,800.0
2023-08-11 12:20:00,382.9,383.42,382.8,382.8,2300.0,382.9,383.42,382.8,382.8,2300.0
2023-08-11 12:25:00,381.75,381.92,381.75,381.92,700.0,381.75,381.92,381.75,381.92,700.0
2023-08-11 12:30:00,382.15,382.32,382.15,382.31,516.0,382.15,382.32,382.15,382.31,516.0
2023-08-11 12:35:00,381.89,381.89,381.37,381.45,3622.0,381.89,381.89,381.37,381.45,3622.0
2023-08-11 12:40:00,381.29,381.41,380.92,380.95,707.0,381.29,381.41,380.92,380.95,707.0
2023-08-11 12:45:00,381.02,381.59,380.84,381.44,1600.0,381.02,381.59,380.84,381.44,1600.0
2023-08-11 12:50:00,381.19,381.29,380.64,380.75,1100.0,381.19,381.29,380.64,380.75,1100.0
2023-08-11 12:55:00,380.71,380.93,380.55,380.93,400.0,380.71,380.93,380.55,380.93,400.0
2023-08-11 13:00:00,380.83,381.14,380.79,381.13,1627.0,380.83,381.14,380.79,381.13,1627.0
2023-08-11 13:05:00,380.87,380.87,380.6,380.63,821.0,380.87,380.87,380.6,380.63,821.0
2023-08-11 13:10:00,380.82,381.03,380.64,380.65,1504.0,380.82,381.03,380.64,380.65,1504.0
2023-08-11 13:15:00,380.93,380.99,380.93,380.99,200.0,380.93,380.99,380.93,380.99,200.0
2023-08-11 13:20:00,381.1,381.46,381.1,381.44,1000.0,381.1,381.46,381.1,381.44,1000.0
2023-08-11 13:25:00,381.53,381.84,381.25,381.84,1700.0,381.53,381.84,381.25,381.84,1700.0
2023-08-11 13:30:00,381.91,381.91,381.78,381.78,600.0,381.91,381.91,381.78,381.78,600.0
2023-08-11 13:35:00,381.91,382.03,381.65,381.65,800.0,381.91,382.03,381.65,381.65,800.0
2023-08-11 13:40:00,381.77,381.82,381.7,381.82,500.0,381.77,381.82,381.7,381.82,500.0
2023-08-11 13:45:00,381.5,381.5,380.98,381.06,2395.0,381.5,381.5,380.98,381.06,2395.0
2023-08-11 13:50:00,381.23,381.23,380.88,381.07,1809.0,381.23,381.23,380.88,381.07,1809.0
2023-08-11 13:55:00,380.86,381.29,380.64,381.29,1500.0,380.86,381.29,380.64,381.29,1500.0
2023-08-11 14:00:00,381.59,381.83,381.44,381.81,1091.0,381.59,381.83,381.44,381.81,1091.0
2023-08-11 14:05:00,381.9,382.11,381.76,381.77,1504.0,381.9,382.11,381.76,381.77,1504.0
2023-08-11 14:10:00,382.0,382.0,381.52,381.72,1710.0,382.0,382.0,381.52,381.72,1710.0
2023-08-11 14:15:00,381.68,381.89,381.66,381.89,603.0,381.68,381.89,381.66,381.89,603.0
2023-08-11 14:20:00,381.88,382.09,381.88,382.09,400.0,381.88,382.09,381.88,382.09,400.0
2023-08-11 14:25:00,382.1,382.2,381.83,381.83,2368.0,382.1,382.2,381.83,381.83,2368.0
2023-08-11 14:30:00,382.0,382.15,381.44,381.44,3306.0,382.0,382.15,381.44,381.44,3306.0
2023-08-11 14:35:00,381.19,381.28,381.1,381.28,3511.0,381.19,381.28,381.1,381.28,3511.0
2023-08-11 14:40:00,381.27,381.45,380.75,380.86,2963.0,381.27,381.45,380.75,380.86,2963.0
2023-08-11 14:45:00,380.93,381.12,380.86,381.04,1000.0,380.93,381.12,380.86,381.04,1000.0
2023-08-11 14:50:00,381.05,381.4,381.04,381.16,1367.0,381.05,381.4,381.04,381.16,1367.0
2023-08-11 14:55:00,381.3,381.59,381.17,381.59,3300.0,381.3,381.59,381.17,381.59,3300.0
2023-08-11 15:00:00,381.38,381.5,381.13,381.13,1296.0,381.38,381.5,381.13,381.13,1296.0
2023-08-11 15:05:00,381.34,381.41,380.6,380.6,3383.0,381.34,381.41,380.6,380.6,3383.0
2023-08-11 15:10:00,380.8,380.8,380.67,380.78,300.0,380.8,380.8,380.67,380.78,300.0
2023-08-11 15:15:00,380.95,381.21,380.95,381.14,1116.0,380.95,381.21,380.95,381.14,1116.0
2023-08-11 15:20:00,381.13,381.3,380.94,381.3,2382.0,381.13,381.3,380.94,381.3,2382.0
2023-08-11 15:25:00,381.39,381.49,381.14,381.29,2694.0,381.39,381.49,381.14,381.29,2694.0
2023-08-11 15:30:00,381.24,381.76,381.24,381.66,2815.0,381.24,381.76,381.24,381.66,2815.0
2023-08-11 15:35:00,381.73,381.74,381.24,381.38,2114.0,381.73,381.74,381.24,381.38,2114.0
2023-08-11 15:40:00,381.29,381.43,381.06,381.35,5535.0,381.29,381.43,381.06,381.35,5535.0
2023-08-11 15:45:00,381.27,381.27,380.73,381.08,10989.0,381.27,381.27,380.73,381.08,10989.0
2023-08-11 15:50:00,381.1,381.46,380.92,381.04,14137.0,381.1,381.46,380.92,381.04,14137.0
2023-08-11 15:55:00,381.0,381.14,380.48,381.04,28268.0,381.0,381.14,380.48,381.04,28268.0
2023-08-14 09:30:00,380.0,381.77,379.77,380.56,21456.0,380.0,381.77,379.77,380.56,21456.0
2023-08-14 09:35:00,380.71,381.12,379.53,380.88,3300.0,380.71,381.12,379.53,380.88,3300.0
2023-08-14 09:40:00,380.93,380.97,379.91,380.62,5348.0,380.93,380.97,379.91,380.62,5348.0
2023-08-14 09:45:00,380.75,381.9,380.75,381.65,8977.0,380.75,381.9,380.75,381.65,8977.0
2023-08-14 09:50:00,381.51,382.76,381.51,382.16,3822.0,381.51,382.76,381.51,382.16,3822.0
2023-08-14 09:55:00,381.95,381.95,381.3,381.53,3125.0,381.95,381.95,381.3,381.53,3125.0
2023-08-14 10:00:00,381.17,382.06,381.03,381.87,3523.0,381.17,382.06,381.03,381.87,3523.0
2023-08-14 10:05:00,381.87,381.94,381.34,381.86,4781.0,381.87,381.94,381.34,381.86,4781.0
2023-08-14 10:10:00,381.75,383.45,381.75,383.22,9375.0,381.75,383.45,381.75,383.22,9375.0
2023-08-14 10:15:00,383.46,384.16,383.26,383.86,13877.0,383.46,384.16,383.26,383.86,13877.0
2023-08-14 10:20:00,384.16,384.76,384.15,384.63,3123.0,384.16,384.76,384.15,384.63,3123.0
2023-08-14 10:25:00,384.65,385.38,384.52,384.77,3763.0,384.65,385.38,384.52,384.77,3763.0
2023-08-14 10:30:00,384.86,385.38,384.47,385.35,4775.0,384.86,385.38,384.47,385.35,4775.0
2023-08-14 10:35:00,385.35,385.79,385.26,385.7,4697.0,385.35,385.79,385.26,385.7,4697.0
2023-08-14 10:40:00,385.9,385.9,385.31,385.45,5360.0,385.9,385.9,385.31,385.45,5360.0
2023-08-14 10:45:00,385.51,387.03,385.51,386.55,6119.0,385.51,387.03,385.51,386.55,6119.0
2023-08-14 10:50:00,386.36,387.44,386.36,386.71,4659.0,386.36,387.44,386.36,386.71,4659.0
2023-08-14 10:55:00,386.78,386.79,385.98,386.23,2805.0,386.78,386.79,385.98,386.23,2805.0
2023-08-14 11:00:00,386.5,386.61,385.97,386.47,4894.0,386.5,386.61,385.97,386.47,4894.0
2023-08-14 11:05:00,386.46,386.46,385.67,385.78,1314.0,386.46,386.46,385.67,385.78,1314.0
2023-08-14 11:10:00,385.76,385.76,384.32,384.68,5742.0,385.76,385.76,384.32,384.68,5742.0
2023-08-14 11:15:00,385.03,385.48,384.82,385.34,2653.0,385.03,385.48,384.82,385.34,2653.0
2023-08-14 11:20:00,385.26,385.42,385.26,385.42,200.0,385.26,385.42,385.26,385.42,200.0
2023-08-14 11:25:00,385.37,385.52,384.85,385.52,4700.0,385.37,385.52,384.85,385.52,4700.0
2023-08-14 11:30:00,385.75,385.91,385.53,385.57,2015.0,385.75,385.91,385.53,385.57,2015.0
2023-08-14 11:35:00,385.32,385.84,385.28,385.84,700.0,385.32,385.84,385.28,385.84,700.0
2023-08-14 11:40:00,385.63,386.23,385.62,386.09,1000.0,385.63,386.23,385.62,386.09,1000.0
2023-08-14 11:45:00,385.94,386.55,385.9,386.28,2500.0,385.94,386.55,385.9,386.28,2500.0
2023-08-14 11:50:00,386.31,386.52,386.17,386.18,1225.0,386.31,386.52,386.17,386.18,1225.0
2023-08-14 11:55:00,386.2,386.2,385.79,385.88,800.0,386.2,386.2,385.79,385.88,800.0
2023-08-14 12:00:00,385.69,385.89,385.22,385.45,1725.0,385.69,385.89,385.22,385.45,1725.0
2023-08-14 12:05:00,385.3,385.98,385.06,385.45,1429.0,385.3,385.98,385.06,385.45,1429.0
2023-08-14 12:10:00,385.04,385.38,384.88,385.17,2195.0,385.04,385.38,384.88,385.17,2195.0
2023-08-14 12:15:00,384.91,385.05,384.48,384.91,1787.0,384.91,385.05,384.48,384.91,1787.0
2023-08-14 12:20:00,384.92,384.92,384.21,384.44,1100.0,384.92,384.92,384.21,384.44,1100.0
2023-08-14 12:25:00,384.69,384.69,384.69,384.69,100.0,384.69,384.69,384.69,384.69,100.0
2023-08-14 12:30:00,384.83,385.05,384.8,384.8,1500.0,384.83,385.05,384.8,384.8,1500.0
2023-08-14 12:35:00,384.41,385.01,384.41,385.0,1300.0,384.41,385.01,384.41,385.0,1300.0
2023-08-14 12:40:00,385.43,385.55,385.33,385.33,1100.0,385.43,385.55,385.33,385.33,1100.0
2023-08-14 12:45:00,385.84,386.0,385.84,385.96,500.0,385.84,386.0,385.84,385.96,500.0
2023-08-14 12:50:00,385.92,386.58,385.87,386.36,2620.0,385.92,386.58,385.87,386.36,2620.0
2023-08-14 12:55:00,386.25,386.7,386.18,386.57,1716.0,386.25,386.7,386.18,386.57,1716.0
2023-08-14 13:00:00,386.69,386.87,386.68,386.81,2004.0,386.69,386.87,386.68,386.81,2004.0
2023-08-14 13:05:00,386.84,386.97,386.65,386.65,1200.0,386.84,386.97,386.65,386.65,1200.0
2023-08-14 13:10:00,386.5,386.5,386.2,386.29,817.0,386.5,386.5,386.2,386.29,817.0
2023-08-14 13:15:00,386.3,386.69,386.3,386.69,519.0,386.3,386.69,386.3,386.69,519.0
2023-08-14 13:20:00,386.86,386.87,386.37,386.42,1800.0,386.86,386.87,386.37,386.42,1800.0
2023-08-14 13:25:00,386.31,386.32,386.11,386.28,1100.0,386.31,386.32,386.11,386.28,1100.0
2023-08-14 13:30:00,386.27,386.27,385.44,385.44,1300.0,386.27,386.27,385.44,385.44,1300.0
2023-08-14 13:35:00,385.37,385.5,385.37,385.49,600.0,385.37,385.5,385.37,385.49,600.0
2023-08-14 13:40:00,385.4,385.47,385.0,385.11,1015.0,385.4,385.47,385.0,385.11,1015.0
2023-08-14 13:45:00,385.0,385.0,384.63,384.63,2600.0,385.0,385.0,384.63,384.63,2600.0
2023-08-14 13:50:00,384.71,385.08,384.68,385.03,1800.0,384.71,385.08,384.68,385.03,1800.0
2023-08-14 13:55:00,384.95,385.02,384.48,384.73,9843.0,384.95,385.02,384.48,384.73,9843.0
2023-08-14 14:00:00,384.75,385.16,384.5,384.65,3876.0,384.75,385.16,384.5,384.65,3876.0
2023-08-14 14:05:00,384.74,384.86,384.24,384.24,1700.0,384.74,384.86,384.24,384.24,1700.0
2023-08-14 14:10:00,384.38,384.76,384.38,384.55,1600.0,384.38,384.76,384.38,384.55,1600.0
2023-08-14 14:15:00,384.47,384.56,384.19,384.23,4000.0,384.47,384.56,384.19,384.23,4000.0
2023-08-14 14:20:00,384.12,384.28,384.12,384.26,652.0,384.12,384.28,384.12,384.26,652.0
2023-08-14 14:25:00,384.47,384.51,384.28,384.41,1427.0,384.47,384.51,384.28,384.41,1427.0
2023-08-14 14:30:00,384.45,384.59,384.08,384.26,2161.0,384.45,384.59,384.08,384.26,2161.0
2023-08-14 14:35:00,384.45,384.58,384.0,384.0,1600.0,384.45,384.58,384.0,384.0,1600.0
2023-08-14 14:40:00,384.09,384.65,384.09,384.65,2678.0,384.09,384.65,384.09,384.65,2678.0
2023-08-14 14:45:00,384.51,384.95,384.48,384.77,2100.0,384.51,384.95,384.48,384.77,2100.0
2023-08-14 14:50:00,384.67,385.12,384.43,384.87,4229.0,384.67,385.12,384.43,384.87,4229.0
2023-08-14 14:55:00,384.73,384.83,384.35,384.36,1981.0,384.73,384.83,384.35,384.36,1981.0
2023-08-14 15:00:00,384.35,384.69,384.28,384.69,2085.0,384.35,384.69,384.28,384.69,2085.0
2023-08-14 15:05:00,384.73,384.73,384.37,384.37,2173.0,384.73,384.73,384.37,384.37,2173.0
2023-08-14 15:10:00,384.4,384.72,384.32,384.67,3400.0,384.4,384.72,384.32,384.67,3400.0
2023-08-14 15:15:00,384.73,384.78,384.27,384.28,2200.0,384.73,384.78,384.27,384.28,2200.0
2023-08-14 15:20:00,384.38,384.38,383.9,383.91,4240.0,384.38,384.38,383.9,383.91,4240.0
2023-08-14 15:25:00,383.85,384.08,383.25,383.94,4837.0,383.85,384.08,383.25,383.94,4837.0
2023-08-14 15:30:00,383.9,383.98,383.73,383.94,5367.0,383.9,383.98,383.73,383.94,5367.0
2023-08-14 15:35:00,383.86,384.48,383.86,384.17,3636.0,383.86,384.48,383.86,384.17,3636.0
2023-08-14 15:40:00,384.07,384.8,384.06,384.67,4768.0,384.07,384.8,384.06,384.67,4768.0
2023-08-14 15:45:00,384.72,384.72,384.25,384.4,7234.0,384.72,384.72,384.25,384.4,7234.0
2023-08-14 15:50:00,384.56,384.66,384.31,384.45,10866.0,384.56,384.66,384.31,384.45,10866.0
2023-08-14 15:55:00,384.55,385.11,384.29,384.92,35143.0,384.55,385.11,384.29,384.92,35143.0
2023-08-15 09:30:00,382.99,383.48,381.75,382.55,18365.0,382.99,383.48,381.75,382.55,18365.0
2023-08-15 09:35:00,382.59,383.29,381.59,383.29,11264.0,382.59,383.29,381.59,383.29,11264.0
2023-08-15 09:40:00,383.35,383.88,382.61,383.81,8099.0,383.35,383.88,382.61,383.81,8099.0
2023-08-15 09:45:00,383.65,383.71,382.18,382.42,5714.0,383.65,383.71,382.18,382.42,5714.0
2023-08-15 09:50:00,382.65,382.65,381.29,381.68,11769.0,382.65,382.65,381.29,381.68,11769.0
2023-08-15 09:55:00,381.75,382.26,381.28,381.55,8403.0,381.75,382.26,381.28,381.55,8403.0
2023-08-15 10:00:00,381.48,381.89,381.07,381.32,3748.0,381.48,381.89,381.07,381.32,3748.0
2023-08-15 10:05:00,381.05,381.05,379.1,379.33,13664.0,381.05,381.05,379.1,379.33,13664.0
2023-08-15 10:10:00,379.53,379.76,379.01,379.01,6134.0,379.53,379.76,379.01,379.01,6134.0
2023-08-15 10:15:00,378.98,379.1,378.01,378.01,7367.0,378.98,379.1,378.01,378.01,7367.0
2023-08-15 10:20:00,378.34,379.58,378.22,379.09,6363.0,378.34,379.58,378.22,379.09,6363.0
2023-08-15 10:25:00,379.29,381.16,379.28,380.99,10044.0,379.29,381.16,379.28,380.99,10044.0
2023-08-15 10:30:00,381.04,381.09,379.51,379.54,13291.0,381.04,381.09,379.51,379.54,13291.0
2023-08-15 10:35:00,379.55,380.81,379.19,380.73,4100.0,379.55,380.81,379.19,380.73,4100.0
2023-08-15 10:40:00,380.92,382.14,380.56,382.14,7206.0,380.92,382.14,380.56,382.14,7206.0
2023-08-15 10:45:00,382.28,383.25,382.21,383.04,4438.0,382.28,383.25,382.21,383.04,4438.0
2023-08-15 10:50:00,383.05,383.11,382.36,382.37,7082.0,383.05,383.11,382.36,382.37,7082.0
2023-08-15 10:55:00,382.27,382.94,382.27,382.94,2436.0,382.27,382.94,382.27,382.94,2436.0
2023-08-15 11:00:00,382.75,383.51,382.75,383.23,3712.0,382.75,383.51,382.75,383.23,3712.0
2023-08-15 11:05:00,383.29,383.65,383.29,383.65,3341.0,383.29,383.65,383.29,383.65,3341.0
2023-08-15 11:10:00,383.77,384.2,383.32,384.2,9409.0,383.77,384.2,383.32,384.2,9409.0
2023-08-15 11:15:00,384.3,384.3,383.37,383.94,5526.0,384.3,384.3,383.37,383.94,5526.0
2023-08-15 11:20:00,383.89,384.04,383.34,383.56,2402.0,383.89,384.04,383.34,383.56,2402.0
2023-08-15 11:25:00,383.57,384.44,383.39,384.23,2651.0,383.57,384.44,383.39,384.23,2651.0
2023-08-15 11:30:00,384.48,384.63,384.06,384.53,4844.0,384.48,384.63,384.06,384.53,4844.0
2023-08-15 11:35:00,384.54,384.81,384.32,384.32,7355.0,384.54,384.81,384.32,384.32,7355.0
2023-08-15 11:40:00,384.16,384.81,383.82,384.81,8731.0,384.16,384.81,383.82,384.81,8731.0
2023-08-15 11:45:00,384.82,385.31,384.39,384.56,3200.0,384.82,385.31,384.39,384.56,3200.0
2023-08-15 11:50:00,384.68,384.86,384.58,384.78,1632.0,384.68,384.86,384.58,384.78,1632.0
2023-08-15 11:55:00,384.86,385.2,384.74,385.03,2778.0,384.86,385.2,384.74,385.03,2778.0
2023-08-15 12:00:00,385.23,385.45,384.62,384.62,6059.0,385.23,385.45,384.62,384.62,6059.0
2023-08-15 12:05:00,384.56,384.58,384.05,384.45,2103.0,384.56,384.58,384.05,384.45,2103.0
2023-08-15 12:10:00,384.52,384.57,384.11,384.49,2449.0,384.52,384.57,384.11,384.49,2449.0
2023-08-15 12:15:00,384.32,384.58,384.14,384.37,2508.0,384.32,384.58,384.14,384.37,2508.0
2023-08-15 12:20:00,384.5,385.06,384.5,385.01,2622.0,384.5,385.06,384.5,385.01,2622.0
2023-08-15 12:25:00,384.87,384.87,384.13,384.33,2287.0,384.87,384.87,384.13,384.33,2287.0
2023-08-15 12:30:00,384.63,384.64,384.13,384.13,2800.0,384.63,384.64,384.13,384.13,2800.0
2023-08-15 12:35:00,384.42,384.84,384.21,384.44,1900.0,384.42,384.84,384.21,384.44,1900.0
2023-08-15 12:40:00,384.31,384.79,384.21,384.53,3055.0,384.31,384.79,384.21,384.53,3055.0
2023-08-15 12:45:00,384.57,384.57,384.02,384.29,1866.0,384.57,384.57,384.02,384.29,1866.0
2023-08-15 12:50:00,384.11,384.29,384.04,384.13,2099.0,384.11,384.29,384.04,384.13,2099.0
2023-08-15 12:55:00,384.14,384.26,383.48,384.26,5097.0,384.14,384.26,383.48,384.26,5097.0
2023-08-15 13:00:00,384.27,384.66,384.27,384.33,2369.0,384.27,384.66,384.27,384.33,2369.0
2023-08-15 13:05:00,384.14,384.44,384.0,384.25,1780.0,384.14,384.44,384.0,384.25,1780.0
2023-08-15 13:10:00,384.47,384.95,384.47,384.95,1000.0,384.47,384.95,384.47,384.95,1000.0
2023-08-15 13:15:00,384.87,385.16,384.85,384.85,3738.0,384.87,385.16,384.85,384.85,3738.0
2023-08-15 13:20:00,384.63,384.75,384.51,384.73,2000.0,384.63,384.75,384.51,384.73,2000.0
2023-08-15 13:25:00,384.73,384.99,384.62,384.88,2042.0,384.73,384.99,384.62,384.88,2042.0
2023-08-15 13:30:00,384.75,384.77,384.24,384.41,2065.0,384.75,384.77,384.24,384.41,2065.0
2023-08-15 13:35:00,384.52,384.53,383.89,384.13,2482.0,384.52,384.53,383.89,384.13,2482.0
2023-08-15 13:40:00,384.3,384.3,383.63,383.63,1770.0,384.3,384.3,383.63,383.63,1770.0
2023-08-15 13:45:00,383.68,383.86,383.52,383.59,1704.0,383.68,383.86,383.52,383.59,1704.0
2023-08-15 13:50:00,383.55,383.71,383.17,383.17,2756.0,383.55,383.71,383.17,383.17,2756.0
2023-08-15 13:55:00,383.08,383.62,383.08,383.62,1335.0,383.08,383.62,383.08,383.62,1335.0
2023-08-15 14:00:00,383.62,383.94,383.62,383.8,3036.0,383.62,383.94,383.62,383.8,3036.0
2023-08-15 14:05:00,383.91,384.34,383.91,384.2,2505.0,383.91,384.34,383.91,384.2,2505.0
2023-08-15 14:10:00,384.46,384.69,384.27,384.4,7103.0,384.46,384.69,384.27,384.4,7103.0
2023-08-15 14:15:00,384.39,384.47,384.06,384.27,3669.0,384.39,384.47,384.06,384.27,3669.0
2023-08-15 14:20:00,384.1,384.59,384.1,384.18,3009.0,384.1,384.59,384.1,384.18,3009.0
2023-08-15 14:25:00,384.19,384.19,383.89,384.05,1728.0,384.19,384.19,383.89,384.05,1728.0
2023-08-15 14:30:00,384.2,384.53,384.14,384.53,4156.0,384.2,384.53,384.14,384.53,4156.0
2023-08-15 14:35:00,384.5,384.79,384.42,384.75,6693.0,384.5,384.79,384.42,384.75,6693.0
2023-08-15 14:40:00,384.57,384.94,384.56,384.82,2075.0,384.57,384.94,384.56,384.82,2075.0
2023-08-15 14:45:00,384.96,385.13,384.85,385.01,4121.0,384.96,385.13,384.85,385.01,4121.0
2023-08-15 14:50:00,385.04,385.08,384.49,384.54,3844.0,385.04,385.08,384.49,384.54,3844.0
2023-08-15 14:55:00,384.57,384.6,384.27,384.29,5791.0,384.57,384.6,384.27,384.29,5791.0
2023-08-15 15:00:00,384.42,384.65,384.38,384.55,2939.0,384.42,384.65,384.38,384.55,2939.0
2023-08-15 15:05:00,384.61,384.69,384.36,384.43,5386.0,384.61,384.69,384.36,384.43,5386.0
2023-08-15 15:10:00,384.4,384.49,384.13,384.19,3258.0,384.4,384.49,384.13,384.19,3258.0
2023-08-15 15:15:00,384.15,384.26,383.92,384.18,5125.0,384.15,384.26,383.92,384.18,5125.0
2023-08-15 15:20:00,384.18,384.33,383.9,384.01,4731.0,384.18,384.33,383.9,384.01,4731.0
2023-08-15 15:25:00,383.97,383.97,382.88,382.89,5272.0,383.97,383.97,382.88,382.89,5272.0
2023-08-15 15:30:00,382.61,382.76,382.4,382.76,5472.0,382.61,382.76,382.4,382.76,5472.0
2023-08-15 15:35:00,382.69,383.02,382.42,382.45,8321.0,382.69,383.02,382.42,382.45,8321.0
2023-08-15 15:40:00,382.48,382.79,382.4,382.57,5333.0,382.48,382.79,382.4,382.57,5333.0
2023-08-15 15:45:00,382.58,383.36,382.58,383.36,9977.0,382.58,383.36,382.58,383.36,9977.0
2023-08-15 15:50:00,383.32,383.72,383.07,383.34,18184.0,383.32,383.72,383.07,383.34,18184.0
2023-08-15 15:55:00,383.16,383.84,383.1,383.4,44759.0,383.16,383.84,383.1,383.4,44759.0
2023-08-16 09:30:00,384.78,387.99,384.58,385.44,14548.0,384.78,387.99,384.58,385.44,14548.0
2023-08-16 09:35:00,385.35,387.52,385.25,386.88,9802.0,385.35,387.52,385.25,386.88,9802.0
2023-08-16 09:40:00,386.85,387.69,386.31,387.69,6251.0,386.85,387.69,386.31,387.69,6251.0
2023-08-16 09:45:00,387.75,388.26,386.85,387.62,6737.0,387.75,388.26,386.85,387.62,6737.0
2023-08-16 09:50:00,387.53,387.58,386.86,386.94,2401.0,387.53,387.58,386.86,386.94,2401.0
2023-08-16 09:55:00,386.84,387.84,386.84,387.61,4854.0,386.84,387.84,386.84,387.61,4854.0
2023-08-16 10:00:00,387.53,387.53,386.56,386.72,2655.0,387.53,387.53,386.56,386.72,2655.0
2023-08-16 10:05:00,386.95,387.82,386.32,387.82,3719.0,386.95,387.82,386.32,387.82,3719.0
2023-08-16 10:10:00,387.81,388.45,387.81,387.85,7713.0,387.81,388.45,387.81,387.85,7713.0
2023-08-16 10:15:00,387.81,388.26,387.5,388.19,7547.0,387.81,388.26,387.5,388.19,7547.0
2023-08-16 10:20:00,388.34,388.34,387.18,387.56,6374.0,388.34,388.34,387.18,387.56,6374.0
2023-08-16 10:25:00,387.32,387.59,387.17,387.37,2897.0,387.32,387.59,387.17,387.37,2897.0
2023-08-16 10:30:00,387.42,387.6,387.09,387.09,1426.0,387.42,387.6,387.09,387.09,1426.0
2023-08-16 10:35:00,387.22,388.41,386.94,388.27,3486.0,387.22,388.41,386.94,388.27,3486.0
2023-08-16 10:40:00,388.53,389.51,388.36,389.5,6141.0,388.53,389.51,388.36,389.5,6141.0
2023-08-16 10:45:00,389.51,389.51,388.25,388.43,4403.0,389.51,389.51,388.25,388.43,4403.0
2023-08-16 10:50:00,388.07,388.92,388.03,388.92,4165.0,388.07,388.92,388.03,388.92,4165.0
2023-08-16 10:55:00,389.12,389.67,388.9,389.46,6612.0,389.12,389.67,388.9,389.46,6612.0
2023-08-16 11:00:00,389.52,389.76,389.24,389.4,3337.0,389.52,389.76,389.24,389.4,3337.0
2023-08-16 11:05:00,389.74,389.78,389.03,389.05,3042.0,389.74,389.78,389.03,389.05,3042.0
2023-08-16 11:10:00,389.07,389.07,388.23,388.55,2845.0,389.07,389.07,388.23,388.55,2845.0
2023-08-16 11:15:00,388.33,388.96,388.24,388.53,2700.0,388.33,388.96,388.24,388.53,2700.0
2023-08-16 11:20:00,388.43,388.65,387.76,388.08,4127.0,388.43,388.65,387.76,388.08,4127.0
2023-08-16 11:25:00,387.92,388.2,387.27,387.42,3851.0,387.92,388.2,387.27,387.42,3851.0
2023-08-16 11:30:00,386.88,386.88,386.74,386.74,700.0,386.88,386.88,386.74,386.74,700.0
2023-08-16 11:35:00,386.77,387.25,386.77,387.16,2800.0,386.77,387.25,386.77,387.16,2800.0
2023-08-16 11:40:00,387.11,387.11,386.6,386.8,2808.0,387.11,387.11,386.6,386.8,2808.0
2023-08-16 11:45:00,386.75,386.99,386.21,386.42,2765.0,386.75,386.99,386.21,386.42,2765.0
2023-08-16 11:50:00,386.56,386.94,386.2,386.94,1728.0,386.56,386.94,386.2,386.94,1728.0
2023-08-16 11:55:00,387.04,387.04,385.98,385.99,4342.0,387.04,387.04,385.98,385.99,4342.0
2023-08-16 12:00:00,386.25,386.34,386.15,386.25,500.0,386.25,386.34,386.15,386.25,500.0
2023-08-16 12:05:00,386.06,386.13,385.65,385.65,1327.0,386.06,386.13,385.65,385.65,1327.0
2023-08-16 12:10:00,385.84,385.84,384.47,384.92,3342.0,385.84,385.84,384.47,384.92,3342.0
2023-08-16 12:15:00,384.93,385.69,384.88,385.63,5816.0,384.93,385.69,384.88,385.63,5816.0
2023-08-16 12:20:00,385.51,385.61,385.1,385.31,4299.0,385.51,385.61,385.1,385.31,4299.0
2023-08-16 12:25:00,385.27,385.52,385.2,385.2,1200.0,385.27,385.52,385.2,385.2,1200.0
2023-08-16 12:30:00,385.45,385.47,384.88,385.4,6543.0,385.45,385.47,384.88,385.4,6543.0
2023-08-16 12:35:00,385.28,385.65,385.23,385.6,2062.0,385.28,385.65,385.23,385.6,2062.0
2023-08-16 12:40:00,385.78,385.83,385.58,385.75,2264.0,385.78,385.83,385.58,385.75,2264.0
2023-08-16 12:45:00,385.64,385.9,385.64,385.8,1214.0,385.64,385.9,385.64,385.8,1214.0
2023-08-16 12:50:00,385.81,386.33,385.77,386.16,2622.0,385.81,386.33,385.77,386.16,2622.0
2023-08-16 12:55:00,386.15,386.15,385.26,385.31,3100.0,386.15,386.15,385.26,385.31,3100.0
2023-08-16 13:00:00,385.28,385.37,384.93,384.93,1800.0,385.28,385.37,384.93,384.93,1800.0
2023-08-16 13:05:00,384.34,384.69,383.81,383.81,2000.0,384.34,384.69,383.81,383.81,2000.0
2023-08-16 13:10:00,383.88,384.1,383.74,383.88,2655.0,383.88,384.1,383.74,383.88,2655.0
2023-08-16 13:15:00,383.76,384.09,383.76,383.81,999.0,383.76,384.09,383.76,383.81,999.0
2023-08-16 13:20:00,383.89,384.11,383.86,383.86,1012.0,383.89,384.11,383.86,383.86,1012.0
2023-08-16 13:25:00,383.86,383.86,383.86,383.86,0.0,383.86,383.86,383.86,383.86,0.0
2023-08-16 13:30:00,384.05,384.65,383.86,384.65,4018.0,384.05,384.65,383.86,384.65,4018.0
2023-08-16 13:35:00,384.66,385.04,384.65,384.87,1200.0,384.66,385.04,384.65,384.87,1200.0
2023-08-16 13:40:00,385.13,385.65,385.13,385.65,1874.0,385.13,385.65,385.13,385.65,1874.0
2023-08-16 13:45:00,385.63,386.18,385.28,386.17,2900.0,385.63,386.18,385.28,386.17,2900.0
2023-08-16 13:50:00,386.14,386.23,385.73,385.86,3690.0,386.14,386.23,385.73,385.86,3690.0
2023-08-16 13:55:00,385.75,385.98,385.75,385.87,3525.0,385.75,385.98,385.75,385.87,3525.0
2023-08-16 14:00:00,385.98,385.99,385.0,385.29,5006.0,385.98,385.99,385.0,385.29,5006.0
2023-08-16 14:05:00,385.43,385.45,385.12,385.35,3044.0,385.43,385.45,385.12,385.35,3044.0
2023-08-16 14:10:00,385.17,385.17,384.41,385.02,1825.0,385.17,385.17,384.41,385.02,1825.0
2023-08-16 14:15:00,385.13,385.35,385.13,385.24,1000.0,385.13,385.35,385.13,385.24,1000.0
2023-08-16 14:20:00,385.34,385.83,385.29,385.76,1116.0,385.34,385.83,385.29,385.76,1116.0
2023-08-16 14:25:00,385.56,385.72,385.28,385.72,939.0,385.56,385.72,385.28,385.72,939.0
2023-08-16 14:30:00,385.65,385.79,385.24,385.42,1400.0,385.65,385.79,385.24,385.42,1400.0
2023-08-16 14:35:00,385.28,385.39,385.01,385.02,600.0,385.28,385.39,385.01,385.02,600.0
2023-08-16 14:40:00,384.97,385.2,384.7,384.7,1311.0,384.97,385.2,384.7,384.7,1311.0
2023-08-16 14:45:00,384.52,384.83,384.26,384.26,2625.0,384.52,384.83,384.26,384.26,2625.0
2023-08-16 14:50:00,384.17,384.66,384.17,384.54,2700.0,384.17,384.66,384.17,384.54,2700.0
2023-08-16 14:55:00,384.58,384.9,384.49,384.73,2841.0,384.58,384.9,384.49,384.73,2841.0
2023-08-16 15:00:00,384.85,384.85,384.51,384.75,1895.0,384.85,384.85,384.51,384.75,1895.0
2023-08-16 15:05:00,384.7,384.74,384.29,384.46,930.0,384.7,384.74,384.29,384.46,930.0
2023-08-16 15:10:00,384.33,384.33,383.16,383.37,2163.0,384.33,384.33,383.16,383.37,2163.0
2023-08-16 15:15:00,383.26,383.29,382.47,382.47,4409.0,383.26,383.29,382.47,382.47,4409.0
2023-08-16 15:20:00,382.44,383.1,382.43,382.71,4156.0,382.44,383.1,382.43,382.71,4156.0
2023-08-16 15:25:00,382.65,383.26,382.65,383.24,3286.0,382.65,383.26,382.65,383.24,3286.0
2023-08-16 15:30:00,382.91,383.17,382.65,383.05,3677.0,382.91,383.17,382.65,383.05,3677.0
2023-08-16 15:35:00,382.98,383.26,382.24,382.35,7481.0,382.98,383.26,382.24,382.35,7481.0
2023-08-16 15:40:00,382.33,382.33,381.84,381.96,6302.0,382.33,382.33,381.84,381.96,6302.0
2023-08-16 15:45:00,381.87,382.1,381.69,381.96,3345.0,381.87,382.1,381.69,381.96,3345.0
2023-08-16 15:50:00,381.85,382.36,381.56,381.96,12386.0,381.85,382.36,381.56,381.96,12386.0
2023-08-16 15:55:00,381.84,381.84,381.08,381.16,38066.0,381.84,381.84,381.08,381.16,38066.0
2023-08-17 09:30:00,383.58,383.85,380.56,381.98,12713.0,383.58,383.85,380.56,381.98,12713.0
2023-08-17 09:35:00,382.5,384.02,382.43,382.93,1694.0,382.5,384.02,382.43,382.93,1694.0
2023-08-17 09:40:00,382.71,383.25,381.92,381.92,4550.0,382.71,383.25,381.92,381.92,4550.0
2023-08-17 09:45:00,381.83,381.99,381.68,381.94,2100.0,381.83,381.99,381.68,381.94,2100.0
2023-08-17 09:50:00,382.01,382.06,380.97,380.97,2100.0,382.01,382.06,380.97,380.97,2100.0
2023-08-17 09:55:00,381.06,382.44,380.97,382.33,9420.0,381.06,382.44,380.97,382.33,9420.0
2023-08-17 10:00:00,382.36,382.63,381.79,381.84,3576.0,382.36,382.63,381.79,381.84,3576.0
2023-08-17 10:05:00,381.52,381.91,381.26,381.6,3511.0,381.52,381.91,381.26,381.6,3511.0
2023-08-17 10:10:00,381.43,381.43,380.16,380.65,1607.0,381.43,381.43,380.16,380.65,1607.0
2023-08-17 10:15:00,380.84,381.34,380.56,380.96,3830.0,380.84,381.34,380.56,380.96,3830.0
2023-08-17 10:20:00,381.18,381.37,381.0,381.0,2070.0,381.18,381.37,381.0,381.0,2070.0
2023-08-17 10:25:00,380.62,380.62,379.84,380.36,3025.0,380.62,380.62,379.84,380.36,3025.0
2023-08-17 10:30:00,380.26,380.56,379.46,379.6,5472.0,380.26,380.56,379.46,379.6,5472.0
2023-08-17 10:35:00,380.04,380.04,379.13,379.72,5435.0,380.04,380.04,379.13,379.72,5435.0
2023-08-17 10:40:00,379.73,380.66,379.54,380.43,4872.0,379.73,380.66,379.54,380.43,4872.0
2023-08-17 10:45:00,380.45,380.72,380.17,380.72,3300.0,380.45,380.72,380.17,380.72,3300.0
2023-08-17 10:50:00,380.85,381.8,380.84,381.64,3000.0,380.85,381.8,380.84,381.64,3000.0
2023-08-17 10:55:00,381.87,381.95,381.2,381.2,3224.0,381.87,381.95,381.2,381.2,3224.0
2023-08-17 11:00:00,381.2,381.22,380.76,381.22,1110.0,381.2,381.22,380.76,381.22,1110.0
2023-08-17 11:05:00,381.17,381.45,380.69,380.72,4842.0,381.17,381.45,380.69,380.72,4842.0
2023-08-17 11:10:00,380.77,381.05,380.65,380.94,2173.0,380.77,381.05,380.65,380.94,2173.0
2023-08-17 11:15:00,380.94,381.25,380.59,380.63,2800.0,380.94,381.25,380.59,380.63,2800.0
2023-08-17 11:20:00,380.76,380.76,380.34,380.42,700.0,380.76,380.76,380.34,380.42,700.0
2023-08-17 11:25:00,380.51,380.69,380.17,380.39,2750.0,380.51,380.69,380.17,380.39,2750.0
2023-08-17 11:30:00,380.56,381.37,380.32,381.37,6514.0,380.56,381.37,380.32,381.37,6514.0
2023-08-17 11:35:00,381.22,381.24,380.59,380.6,2004.0,381.22,381.24,380.59,380.6,2004.0
2023-08-17 11:40:00,380.79,381.36,380.79,381.34,1100.0,380.79,381.36,380.79,381.34,1100.0
2023-08-17 11:45:00,381.01,381.01,380.7,380.83,1460.0,381.01,381.01,380.7,380.83,1460.0
2023-08-17 11:50:00,380.81,381.39,380.76,380.84,1300.0,380.81,381.39,380.76,380.84,1300.0
2023-08-17 11:55:00,380.86,381.87,380.85,381.87,820.0,380.86,381.87,380.85,381.87,820.0
2023-08-17 12:00:00,381.77,381.8,381.43,381.59,900.0,381.77,381.8,381.43,381.59,900.0
2023-08-17 12:05:00,381.41,381.6,381.15,381.45,2446.0,381.41,381.6,381.15,381.45,2446.0
2023-08-17 12:10:00,381.59,381.91,381.43,381.91,1295.0,381.59,381.91,381.43,381.91,1295.0
2023-08-17 12:15:00,381.5,381.86,381.14,381.31,2525.0,381.5,381.86,381.14,381.31,2525.0
2023-08-17 12:20:00,381.39,381.72,381.02,381.72,4230.0,381.39,381.72,381.02,381.72,4230.0
2023-08-17 12:25:00,381.9,382.32,381.74,381.95,5288.0,381.9,382.32,381.74,381.95,5288.0
2023-08-17 12:30:00,382.05,382.24,381.9,381.95,4007.0,382.05,382.24,381.9,381.95,4007.0
2023-08-17 12:35:00,381.96,382.2,381.78,382.2,4040.0,381.96,382.2,381.78,382.2,4040.0
2023-08-17 12:40:00,382.34,382.71,382.34,382.64,1300.0,382.34,382.71,382.34,382.64,1300.0
2023-08-17 12:45:00,382.84,382.99,382.51,382.93,1799.0,382.84,382.99,382.51,382.93,1799.0
2023-08-17 12:50:00,382.93,383.15,382.81,382.81,1779.0,382.93,383.15,382.81,382.81,1779.0
2023-08-17 12:55:00,382.71,383.46,382.7,383.46,1250.0,382.71,383.46,382.7,383.46,1250.0
2023-08-17 13:00:00,383.25,383.5,383.13,383.27,2400.0,383.25,383.5,383.13,383.27,2400.0
2023-08-17 13:05:00,383.29,383.68,383.15,383.42,3097.0,383.29,383.68,383.15,383.42,3097.0
2023-08-17 13:10:00,383.42,383.86,383.24,383.55,4445.0,383.42,383.86,383.24,383.55,4445.0
2023-08-17 13:15:00,383.69,383.7,383.23,383.5,6270.0,383.69,383.7,383.23,383.5,6270.0
2023-08-17 13:20:00,383.49,383.53,382.61,383.0,5101.0,383.49,383.53,382.61,383.0,5101.0
2023-08-17 13:25:00,383.0,383.1,382.95,383.0,2128.0,383.0,383.1,382.95,383.0,2128.0
2023-08-17 13:30:00,382.99,383.0,382.34,382.34,3665.0,382.99,383.0,382.34,382.34,3665.0
2023-08-17 13:35:00,382.29,382.79,382.22,382.29,2100.0,382.29,382.79,382.22,382.29,2100.0
2023-08-17 13:40:00,382.3,382.3,381.64,381.91,5214.0,382.3,382.3,381.64,381.91,5214.0
2023-08-17 13:45:00,381.9,382.16,381.7,381.91,2235.0,381.9,382.16,381.7,381.91,2235.0
2023-08-17 13:50:00,381.91,382.5,381.91,382.47,2700.0,381.91,382.5,381.91,382.47,2700.0
2023-08-17 13:55:00,382.46,382.79,381.98,382.4,19268.0,382.46,382.79,381.98,382.4,19268.0
2023-08-17 14:00:00,382.36,382.73,381.96,381.96,5250.0,382.36,382.73,381.96,381.96,5250.0
2023-08-17 14:05:00,381.85,381.85,381.43,381.48,1915.0,381.85,381.85,381.43,381.48,1915.0
2023-08-17 14:10:00,381.44,381.44,380.33,380.33,1599.0,381.44,381.44,380.33,380.33,1599.0
2023-08-17 14:15:00,380.27,380.49,379.76,379.79,5268.0,380.27,380.49,379.76,379.79,5268.0
2023-08-17 14:20:00,379.51,380.19,379.41,379.73,5603.0,379.51,380.19,379.41,379.73,5603.0
2023-08-17 14:25:00,380.02,380.36,380.02,380.09,1400.0,380.02,380.36,380.02,380.09,1400.0
2023-08-17 14:30:00,379.98,380.07,379.48,379.53,3137.0,379.98,380.07,379.48,379.53,3137.0
2023-08-17 14:35:00,379.53,380.21,379.39,379.88,5764.0,379.53,380.21,379.39,379.88,5764.0
2023-08-17 14:40:00,379.73,379.73,379.1,379.1,949.0,379.73,379.73,379.1,379.1,949.0
2023-08-17 14:45:00,379.09,379.24,378.51,379.05,5086.0,379.09,379.24,378.51,379.05,5086.0
2023-08-17 14:50:00,378.86,379.31,378.46,378.46,4510.0,378.86,379.31,378.46,378.46,4510.0
2023-08-17 14:55:00,378.35,378.35,377.66,378.25,4876.0,378.35,378.35,377.66,378.25,4876.0
2023-08-17 15:00:00,378.07,378.18,377.43,377.43,2032.0,378.07,378.18,377.43,377.43,2032.0
2023-08-17 15:05:00,377.48,377.63,376.79,376.87,4296.0,377.48,377.63,376.79,376.87,4296.0
2023-08-17 15:10:00,376.77,377.02,376.73,376.88,4640.0,376.77,377.02,376.73,376.88,4640.0
2023-08-17 15:15:00,376.83,377.42,376.36,377.42,7798.0,376.83,377.42,376.36,377.42,7798.0
2023-08-17 15:20:00,377.46,377.59,376.66,376.66,3553.0,377.46,377.59,376.66,376.66,3553.0
2023-08-17 15:25:00,376.82,378.08,376.8,377.73,5489.0,376.82,378.08,376.8,377.73,5489.0
2023-08-17 15:30:00,377.73,378.2,376.87,377.1,5504.0,377.73,378.2,376.87,377.1,5504.0
2023-08-17 15:35:00,376.98,377.64,376.96,376.99,4444.0,376.98,377.64,376.96,376.99,4444.0
2023-08-17 15:40:00,377.12,377.35,376.16,376.22,4410.0,377.12,377.35,376.16,376.22,4410.0
2023-08-17 15:45:00,376.31,376.5,376.04,376.25,6861.0,376.31,376.5,376.04,376.25,6861.0
2023-08-17 15:50:00,376.49,377.64,376.21,377.43,14403.0,376.49,377.64,376.21,377.43,14403.0
2023-08-17 15:55:00,377.47,377.49,376.32,376.4,37402.0,377.47,377.49,376.32,376.4,37402.0
2023-08-18 09:30:00,372.59,373.9,372.08,372.9,48920.0,372.59,373.9,372.08,372.9,48920.0
2023-08-18 09:35:00,372.58,374.62,371.45,374.46,10415.0,372.58,374.62,371.45,374.46,10415.0
2023-08-18 09:40:00,374.61,375.21,372.99,372.99,10776.0,374.61,375.21,372.99,372.99,10776.0
2023-08-18 09:45:00,373.53,375.0,373.18,374.69,5469.0,373.53,375.0,373.18,374.69,5469.0
2023-08-18 09:50:00,374.68,375.19,373.86,374.09,5038.0,374.68,375.19,373.86,374.09,5038.0
2023-08-18 09:55:00,374.01,374.51,373.77,373.98,1800.0,374.01,374.51,373.77,373.98,1800.0
2023-08-18 10:00:00,373.74,373.75,372.93,373.34,4271.0,373.74,373.75,372.93,373.34,4271.0
2023-08-18 10:05:00,373.38,373.44,372.95,373.15,3450.0,373.38,373.44,372.95,373.15,3450.0
2023-08-18 10:10:00,373.05,373.97,372.79,373.43,6976.0,373.05,373.97,372.79,373.43,6976.0
2023-08-18 10:15:00,373.49,374.12,372.74,374.12,3100.0,373.49,374.12,372.74,374.12,3100.0
2023-08-18 10:20:00,374.13,374.68,373.94,374.0,4171.0,374.13,374.68,373.94,374.0,4171.0
2023-08-18 10:25:00,374.0,374.71,373.32,373.32,4140.0,374.0,374.71,373.32,373.32,4140.0
2023-08-18 10:30:00,373.14,373.81,372.8,373.81,6770.0,373.14,373.81,372.8,373.81,6770.0
2023-08-18 10:35:00,373.63,374.03,373.4,373.43,2400.0,373.63,374.03,373.4,373.43,2400.0
2023-08-18 10:40:00,373.4,374.23,373.39,374.0,2704.0,373.4,374.23,373.39,374.0,2704.0
2023-08-18 10:45:00,373.97,373.97,373.52,373.94,2102.0,373.97,373.97,373.52,373.94,2102.0
2023-08-18 10:50:00,373.55,373.55,372.7,372.79,4985.0,373.55,373.55,372.7,372.79,4985.0
2023-08-18 10:55:00,372.85,373.37,372.32,373.22,7972.0,372.85,373.37,372.32,373.22,7972.0
2023-08-18 11:00:00,373.39,374.1,373.39,374.06,4030.0,373.39,374.1,373.39,374.06,4030.0
2023-08-18 11:05:00,374.31,374.36,373.75,373.75,6040.0,374.31,374.36,373.75,373.75,6040.0
2023-08-18 11:10:00,373.91,374.89,373.78,374.3,7150.0,373.91,374.89,373.78,374.3,7150.0
2023-08-18 11:15:00,374.25,374.91,374.25,374.72,5280.0,374.25,374.91,374.25,374.72,5280.0
2023-08-18 11:20:00,374.53,374.94,374.47,374.6,2288.0,374.53,374.94,374.47,374.6,2288.0
2023-08-18 11:25:00,374.31,374.34,373.68,373.68,1100.0,374.31,374.34,373.68,373.68,1100.0
2023-08-18 11:30:00,373.35,373.92,373.04,373.04,17317.0,373.35,373.92,373.04,373.04,17317.0
2023-08-18 11:35:00,373.0,373.43,373.0,373.16,1689.0,373.0,373.43,373.0,373.16,1689.0
2023-08-18 11:40:00,372.7,373.74,372.7,373.72,1595.0,372.7,373.74,372.7,373.72,1595.0
2023-08-18 11:45:00,373.94,374.3,373.63,374.26,2955.0,373.94,374.3,373.63,374.26,2955.0
2023-08-18 11:50:00,374.43,375.6,374.42,375.21,3780.0,374.43,375.6,374.42,375.21,3780.0
2023-08-18 11:55:00,375.27,376.1,375.27,376.0,5025.0,375.27,376.1,375.27,376.0,5025.0
2023-08-18 12:00:00,375.87,375.99,375.61,375.85,2475.0,375.87,375.99,375.61,375.85,2475.0
2023-08-18 12:05:00,375.98,376.31,375.97,376.31,1620.0,375.98,376.31,375.97,376.31,1620.0
2023-08-18 12:10:00,376.35,376.45,375.7,375.72,4447.0,376.35,376.45,375.7,375.72,4447.0
2023-08-18 12:15:00,375.64,375.92,375.37,375.92,5513.0,375.64,375.92,375.37,375.92,5513.0
2023-08-18 12:20:00,375.9,376.3,375.86,376.2,2122.0,375.9,376.3,375.86,376.2,2122.0
2023-08-18 12:25:00,376.5,376.58,376.14,376.16,2100.0,376.5,376.58,376.14,376.16,2100.0
2023-08-18 12:30:00,376.09,376.97,376.09,376.88,1749.0,376.09,376.97,376.09,376.88,1749.0
2023-08-18 12:35:00,376.88,377.16,376.66,376.78,2400.0,376.88,377.16,376.66,376.78,2400.0
2023-08-18 12:40:00,376.92,377.68,376.92,377.48,1714.0,376.92,377.68,376.92,377.48,1714.0
2023-08-18 12:45:00,377.58,378.06,377.57,378.06,2345.0,377.58,378.06,377.57,378.06,2345.0
2023-08-18 12:50:00,377.77,378.19,377.76,377.97,3300.0,377.77,378.19,377.76,377.97,3300.0
2023-08-18 12:55:00,377.97,378.11,377.68,377.83,2200.0,377.97,378.11,377.68,377.83,2200.0
2023-08-18 13:00:00,377.99,378.21,377.57,378.21,1450.0,377.99,378.21,377.57,378.21,1450.0
2023-08-18 13:05:00,378.23,378.48,378.15,378.43,2905.0,378.23,378.48,378.15,378.43,2905.0
2023-08-18 13:10:00,378.2,378.36,377.87,378.36,2400.0,378.2,378.36,377.87,378.36,2400.0
2023-08-18 13:15:00,378.25,378.51,378.13,378.2,2000.0,378.25,378.51,378.13,378.2,2000.0
2023-08-18 13:20:00,378.18,378.38,377.79,377.97,3318.0,378.18,378.38,377.79,377.97,3318.0
2023-08-18 13:25:00,377.97,378.91,377.72,378.84,3204.0,377.97,378.91,377.72,378.84,3204.0
2023-08-18 13:30:00,379.03,379.26,378.6,379.23,2102.0,379.03,379.26,378.6,379.23,2102.0
2023-08-18 13:35:00,378.9,379.25,378.62,378.62,2000.0,378.9,379.25,378.62,378.62,2000.0
2023-08-18 13:40:00,378.55,379.01,378.48,378.89,2149.0,378.55,379.01,378.48,378.89,2149.0
2023-08-18 13:45:00,379.04,379.48,378.99,379.48,900.0,379.04,379.48,378.99,379.48,900.0
2023-08-18 13:50:00,379.34,379.57,379.21,379.55,1300.0,379.34,379.57,379.21,379.55,1300.0
2023-08-18 13:55:00,379.27,379.51,379.05,379.5,800.0,379.27,379.51,379.05,379.5,800.0
2023-08-18 14:00:00,379.56,379.58,379.01,379.22,1936.0,379.56,379.58,379.01,379.22,1936.0
2023-08-18 14:05:00,379.23,379.45,378.83,378.9,2123.0,379.23,379.45,378.83,378.9,2123.0
2023-08-18 14:10:00,378.86,379.04,378.56,379.04,1400.0,378.86,379.04,378.56,379.04,1400.0
2023-08-18 14:15:00,379.04,379.35,378.89,379.21,2000.0,379.04,379.35,378.89,379.21,2000.0
2023-08-18 14:20:00,379.5,379.57,379.15,379.5,2243.0,379.5,379.57,379.15,379.5,2243.0
2023-08-18 14:25:00,379.28,379.66,379.27,379.59,900.0,379.28,379.66,379.27,379.59,900.0
2023-08-18 14:30:00,379.42,380.21,379.22,380.08,3053.0,379.42,380.21,379.22,380.08,3053.0
2023-08-18 14:35:00,380.19,380.63,379.99,380.63,3037.0,380.19,380.63,379.99,380.63,3037.0
2023-08-18 14:40:00,380.8,381.22,380.42,380.42,8400.0,380.8,381.22,380.42,380.42,8400.0
2023-08-18 14:45:00,380.42,380.98,380.4,380.79,2766.0,380.42,380.98,380.4,380.79,2766.0
2023-08-18 14:50:00,380.84,381.34,380.77,381.1,3100.0,380.84,381.34,380.77,381.1,3100.0
2023-08-18 14:55:00,381.05,381.38,380.6,380.76,31026.0,381.05,381.38,380.6,380.76,31026.0
2023-08-18 15:00:00,380.59,380.61,380.05,380.08,3511.0,380.59,380.61,380.05,380.08,3511.0
2023-08-18 15:05:00,380.04,380.06,379.63,379.72,3024.0,380.04,380.06,379.63,379.72,3024.0
2023-08-18 15:10:00,379.49,380.09,379.44,379.88,14733.0,379.49,380.09,379.44,379.88,14733.0
2023-08-18 15:15:00,380.02,381.34,379.9,381.26,9970.0,380.02,381.34,379.9,381.26,9970.0
2023-08-18 15:20:00,381.48,381.99,381.41,381.82,6701.0,381.48,381.99,381.41,381.82,6701.0
2023-08-18 15:25:00,381.74,382.18,381.68,382.06,3390.0,381.74,382.18,381.68,382.06,3390.0
2023-08-18 15:30:00,382.11,382.11,381.58,381.73,5917.0,382.11,382.11,381.58,381.73,5917.0
2023-08-18 15:35:00,381.69,381.69,381.25,381.63,8325.0,381.69,381.69,381.25,381.63,8325.0
2023-08-18 15:40:00,381.62,382.02,381.25,381.91,6658.0,381.62,382.02,381.25,381.91,6658.0
2023-08-18 15:45:00,381.93,382.65,381.93,382.41,15493.0,381.93,382.65,381.93,382.41,15493.0
2023-08-18 15:50:00,382.21,382.43,381.26,381.3,14725.0,382.21,382.43,381.26,381.3,14725.0
2023-08-18 15:55:00,381.25,381.63,381.02,381.31,39260.0,381.25,381.63,381.02,381.31,39260.0
2023-08-21 09:30:00,382.95,385.64,382.88,384.89,19564.0,382.95,385.64,382.88,384.89,19564.0
2023-08-21 09:35:00,384.9,385.65,384.8,385.38,8091.0,384.9,385.65,384.8,385.38,8091.0
2023-08-21 09:40:00,384.96,385.38,383.71,384.65,7661.0,384.96,385.38,383.71,384.65,7661.0
2023-08-21 09:45:00,384.64,385.01,383.09,383.13,2577.0,384.64,385.01,383.09,383.13,2577.0
2023-08-21 09:50:00,382.66,383.48,382.63,383.39,9135.0,382.66,383.48,382.63,383.39,9135.0
2023-08-21 09:55:00,383.5,384.81,383.32,384.73,11686.0,383.5,384.81,383.32,384.73,11686.0
2023-08-21 10:00:00,384.4,384.41,383.71,383.98,7784.0,384.4,384.41,383.71,383.98,7784.0
2023-08-21 10:05:00,384.07,384.58,383.96,384.21,4377.0,384.07,384.58,383.96,384.21,4377.0
2023-08-21 10:10:00,383.89,383.93,383.43,383.88,2331.0,383.89,383.93,383.43,383.88,2331.0
2023-08-21 10:15:00,383.88,384.12,383.59,384.07,4284.0,383.88,384.12,383.59,384.07,4284.0
2023-08-21 10:20:00,384.01,384.31,383.85,383.91,4852.0,384.01,384.31,383.85,383.91,4852.0
2023-08-21 10:25:00,383.19,383.33,382.81,382.91,2600.0,383.19,383.33,382.81,382.91,2600.0
2023-08-21 10:30:00,382.87,383.87,382.81,383.83,4500.0,382.87,383.87,382.81,383.83,4500.0
2023-08-21 10:35:00,383.73,384.09,383.18,383.42,8204.0,383.73,384.09,383.18,383.42,8204.0
2023-08-21 10:40:00,383.4,384.03,383.4,383.79,3200.0,383.4,384.03,383.4,383.79,3200.0
2023-08-21 10:45:00,383.54,384.86,383.54,384.62,7521.0,383.54,384.86,383.54,384.62,7521.0
2023-08-21 10:50:00,384.55,385.34,384.11,384.97,7524.0,384.55,385.34,384.11,384.97,7524.0
2023-08-21 10:55:00,384.82,384.84,383.53,383.54,3600.0,384.82,384.84,383.53,383.54,3600.0
2023-08-21 11:00:00,383.59,384.17,383.29,384.17,2630.0,383.59,384.17,383.29,384.17,2630.0
2023-08-21 11:05:00,384.41,384.87,384.19,384.31,3671.0,384.41,384.87,384.19,384.31,3671.0
2023-08-21 11:10:00,384.12,384.71,383.96,384.55,3829.0,384.12,384.71,383.96,384.55,3829.0
2023-08-21 11:15:00,384.15,384.28,383.49,383.8,4922.0,384.15,384.28,383.49,383.8,4922.0
2023-08-21 11:20:00,383.82,384.02,383.57,383.82,2000.0,383.82,384.02,383.57,383.82,2000.0
2023-08-21 11:25:00,383.81,384.36,383.81,384.26,3300.0,383.81,384.36,383.81,384.26,3300.0
2023-08-21 11:30:00,384.31,384.8,384.25,384.59,4621.0,384.31,384.8,384.25,384.59,4621.0
2023-08-21 11:35:00,384.64,384.72,383.65,383.66,4309.0,384.64,384.72,383.65,383.66,4309.0
2023-08-21 11:40:00,383.65,383.82,382.82,382.97,5992.0,383.65,383.82,382.82,382.97,5992.0
2023-08-21 11:45:00,382.83,383.2,382.72,383.19,2400.0,382.83,383.2,382.72,383.19,2400.0
2023-08-21 11:50:00,383.24,383.24,382.84,383.09,1941.0,383.24,383.24,382.84,383.09,1941.0
2023-08-21 11:55:00,382.94,383.35,382.82,383.05,3770.0,382.94,383.35,382.82,383.05,3770.0
2023-08-21 12:00:00,382.89,383.38,382.22,382.5,19028.0,382.89,383.38,382.22,382.5,19028.0
2023-08-21 12:05:00,382.29,382.54,381.82,382.0,5791.0,382.29,382.54,381.82,382.0,5791.0
2023-08-21 12:10:00,381.82,382.16,381.74,381.74,1705.0,381.82,382.16,381.74,381.74,1705.0
2023-08-21 12:15:00,381.84,382.39,381.67,382.21,3502.0,381.84,382.39,381.67,382.21,3502.0
2023-08-21 12:20:00,382.23,382.98,382.23,382.98,2085.0,382.23,382.98,382.23,382.98,2085.0
2023-08-21 12:25:00,382.99,383.31,382.99,383.02,2425.0,382.99,383.31,382.99,383.02,2425.0
2023-08-21 12:30:00,383.06,383.06,382.25,382.36,3025.0,383.06,383.06,382.25,382.36,3025.0
2023-08-21 12:35:00,382.39,382.63,381.68,381.68,1900.0,382.39,382.63,381.68,381.68,1900.0
2023-08-21 12:40:00,381.86,382.28,381.72,382.24,1790.0,381.86,382.28,381.72,382.24,1790.0
2023-08-21 12:45:00,382.29,382.37,381.91,382.11,6794.0,382.29,382.37,381.91,382.11,6794.0
2023-08-21 12:50:00,382.0,382.14,381.67,381.91,4279.0,382.0,382.14,381.67,381.91,4279.0
2023-08-21 12:55:00,381.97,382.32,381.97,382.11,3082.0,381.97,382.32,381.97,382.11,3082.0
2023-08-21 13:00:00,382.19,382.2,381.57,381.58,1666.0,382.19,382.2,381.57,381.58,1666.0
2023-08-21 13:05:00,381.43,382.37,381.34,382.3,4076.0,381.43,382.37,381.34,382.3,4076.0
2023-08-21 13:10:00,382.24,382.24,381.57,381.57,2069.0,382.24,382.24,381.57,381.57,2069.0
2023-08-21 13:15:00,381.73,382.62,381.57,382.62,1900.0,381.73,382.62,381.57,382.62,1900.0
2023-08-21 13:20:00,382.68,383.6,382.48,383.23,13654.0,382.68,383.6,382.48,383.23,13654.0
2023-08-21 13:25:00,383.44,383.46,382.55,382.65,1400.0,383.44,383.46,382.55,382.65,1400.0
2023-08-21 13:30:00,382.77,382.95,382.59,382.8,8937.0,382.77,382.95,382.59,382.8,8937.0
2023-08-21 13:35:00,382.67,383.35,382.67,382.98,3266.0,382.67,383.35,382.67,382.98,3266.0
2023-08-21 13:40:00,382.96,383.56,382.96,383.2,4952.0,382.96,383.56,382.96,383.2,4952.0
2023-08-21 13:45:00,383.34,383.47,383.08,383.08,2337.0,383.34,383.47,383.08,383.08,2337.0
2023-08-21 13:50:00,383.23,383.38,382.81,382.94,5949.0,383.23,383.38,382.81,382.94,5949.0
2023-08-21 13:55:00,382.99,383.03,382.69,382.69,1600.0,382.99,383.03,382.69,382.69,1600.0
2023-08-21 14:00:00,382.67,382.96,382.6,382.81,4223.0,382.67,382.96,382.6,382.81,4223.0
2023-08-21 14:05:00,382.91,382.94,382.63,382.87,3992.0,382.91,382.94,382.63,382.87,3992.0
2023-08-21 14:10:00,382.99,383.31,382.86,383.06,5446.0,382.99,383.31,382.86,383.06,5446.0
2023-08-21 14:15:00,383.05,383.56,383.05,383.46,1902.0,383.05,383.56,383.05,383.46,1902.0
2023-08-21 14:20:00,383.5,384.13,383.32,383.81,4919.0,383.5,384.13,383.32,383.81,4919.0
2023-08-21 14:25:00,383.96,384.03,383.8,383.93,1700.0,383.96,384.03,383.8,383.93,1700.0
2023-08-21 14:30:00,383.92,383.99,383.59,383.59,4865.0,383.92,383.99,383.59,383.59,4865.0
2023-08-21 14:35:00,383.56,383.64,383.56,383.63,1500.0,383.56,383.64,383.56,383.63,1500.0
2023-08-21 14:40:00,383.9,383.91,383.55,383.9,5046.0,383.9,383.91,383.55,383.9,5046.0
2023-08-21 14:45:00,383.9,383.99,383.73,383.91,2675.0,383.9,383.99,383.73,383.91,2675.0
2023-08-21 14:50:00,383.79,383.85,383.4,383.45,9368.0,383.79,383.85,383.4,383.45,9368.0
2023-08-21 14:55:00,383.58,383.88,383.4,383.78,9613.0,383.58,383.88,383.4,383.78,9613.0
2023-08-21 15:00:00,383.8,384.22,383.78,383.8,4328.0,383.8,384.22,383.78,383.8,4328.0
2023-08-21 15:05:00,383.93,384.15,383.88,384.15,1891.0,383.93,384.15,383.88,384.15,1891.0
2023-08-21 15:10:00,383.88,384.41,383.78,384.41,2653.0,383.88,384.41,383.78,384.41,2653.0
2023-08-21 15:15:00,384.33,384.67,384.09,384.1,5373.0,384.33,384.67,384.09,384.1,5373.0
2023-08-21 15:20:00,384.19,384.2,383.83,383.95,4604.0,384.19,384.2,383.83,383.95,4604.0
2023-08-21 15:25:00,383.83,384.03,383.62,383.65,9292.0,383.83,384.03,383.62,383.65,9292.0
2023-08-21 15:30:00,383.8,384.38,383.69,384.32,3185.0,383.8,384.38,383.69,384.32,3185.0
2023-08-21 15:35:00,384.46,384.69,384.25,384.63,4651.0,384.46,384.69,384.25,384.63,4651.0
2023-08-21 15:40:00,384.72,385.25,384.63,385.17,10213.0,384.72,385.25,384.63,385.17,10213.0
2023-08-21 15:45:00,385.17,385.74,385.15,385.53,12750.0,385.17,385.74,385.15,385.53,12750.0
2023-08-21 15:50:00,385.51,385.64,384.92,385.3,22197.0,385.51,385.64,384.92,385.3,22197.0
2023-08-21 15:55:00,385.31,385.33,384.45,384.75,48993.0,385.31,385.33,384.45,384.75,48993.0
2023-08-22 09:30:00,380.6,380.6,374.26,376.02,53987.0,380.6,380.6,374.26,376.02,53987.0
2023-08-22 09:35:00,376.03,376.03,373.54,374.69,34639.0,376.03,376.03,373.54,374.69,34639.0
2023-08-22 09:40:00,374.64,376.71,374.09,375.6,23169.0,374.64,376.71,374.09,375.6,23169.0
2023-08-22 09:45:00,376.2,377.92,375.86,377.0,11297.0,376.2,377.92,375.86,377.0,11297.0
2023-08-22 09:50:00,377.53,380.2,377.53,379.0,8924.0,377.53,380.2,377.53,379.0,8924.0
2023-08-22 09:55:00,378.47,378.94,376.69,376.94,16197.0,378.47,378.94,376.69,376.94,16197.0
2023-08-22 10:00:00,377.31,377.46,375.95,377.28,11601.0,377.31,377.46,375.95,377.28,11601.0
2023-08-22 10:05:00,377.47,378.55,376.98,378.5,9496.0,377.47,378.55,376.98,378.5,9496.0
2023-08-22 10:10:00,378.58,379.92,377.8,379.56,9749.0,378.58,379.92,377.8,379.56,9749.0
2023-08-22 10:15:00,379.59,380.19,379.37,379.99,4249.0,379.59,380.19,379.37,379.99,4249.0
2023-08-22 10:20:00,379.81,380.12,379.18,380.04,6863.0,379.81,380.12,379.18,380.04,6863.0
2023-08-22 10:25:00,380.0,380.0,379.22,379.81,4057.0,380.0,380.0,379.22,379.81,4057.0
2023-08-22 10:30:00,379.72,379.94,377.42,377.43,15322.0,379.72,379.94,377.42,377.43,15322.0
2023-08-22 10:35:00,377.11,377.32,376.72,376.9,7244.0,377.11,377.32,376.72,376.9,7244.0
2023-08-22 10:40:00,376.97,377.35,376.54,377.35,4308.0,376.97,377.35,376.54,377.35,4308.0
2023-08-22 10:45:00,377.16,378.44,377.16,378.03,7065.0,377.16,378.44,377.16,378.03,7065.0
2023-08-22 10:50:00,378.0,379.73,378.0,379.72,4909.0,378.0,379.73,378.0,379.72,4909.0
2023-08-22 10:55:00,379.98,381.33,379.92,380.71,9281.0,379.98,381.33,379.92,380.71,9281.0
2023-08-22 11:00:00,380.97,381.53,380.48,381.03,21911.0,380.97,381.53,380.48,381.03,21911.0
2023-08-22 11:05:00,381.0,381.0,380.39,380.8,11395.0,381.0,381.0,380.39,380.8,11395.0
2023-08-22 11:10:00,380.58,381.08,379.85,379.85,3938.0,380.58,381.08,379.85,379.85,3938.0
2023-08-22 11:15:00,379.56,379.57,378.99,379.46,6289.0,379.56,379.57,378.99,379.46,6289.0
2023-08-22 11:20:00,379.28,379.28,378.29,378.3,2900.0,379.28,379.28,378.29,378.3,2900.0
2023-08-22 11:25:00,378.38,379.66,378.35,379.66,12283.0,378.38,379.66,378.35,379.66,12283.0
2023-08-22 11:30:00,379.66,380.52,379.61,380.52,3668.0,379.66,380.52,379.61,380.52,3668.0
2023-08-22 11:35:00,380.1,380.94,380.1,380.39,2100.0,380.1,380.94,380.1,380.39,2100.0
2023-08-22 11:40:00,380.22,380.97,380.06,380.06,3676.0,380.22,380.97,380.06,380.06,3676.0
2023-08-22 11:45:00,380.03,380.68,380.02,380.31,1827.0,380.03,380.68,380.02,380.31,1827.0
2023-08-22 11:50:00,380.31,380.47,379.72,379.72,7132.0,380.31,380.47,379.72,379.72,7132.0
2023-08-22 11:55:00,379.86,380.0,379.53,379.84,4641.0,379.86,380.0,379.53,379.84,4641.0
2023-08-22 12:00:00,379.96,379.96,379.05,379.23,2791.0,379.96,379.96,379.05,379.23,2791.0
2023-08-22 12:05:00,379.08,379.08,378.56,378.75,3619.0,379.08,379.08,378.56,378.75,3619.0
2023-08-22 12:10:00,378.58,378.58,377.94,377.94,5615.0,378.58,378.58,377.94,377.94,5615.0
2023-08-22 12:15:00,377.79,377.91,377.32,377.83,4334.0,377.79,377.91,377.32,377.83,4334.0
2023-08-22 12:20:00,378.03,378.04,377.2,377.8,3702.0,378.03,378.04,377.2,377.8,3702.0
2023-08-22 12:25:00,377.85,378.11,377.65,378.11,6032.0,377.85,378.11,377.65,378.11,6032.0
2023-08-22 12:30:00,378.16,378.8,378.16,378.33,3983.0,378.16,378.8,378.16,378.33,3983.0
2023-08-22 12:35:00,378.41,379.19,378.41,378.61,4045.0,378.41,379.19,378.41,378.61,4045.0
2023-08-22 12:40:00,378.84,379.39,378.84,379.39,3625.0,378.84,379.39,378.84,379.39,3625.0
2023-08-22 12:45:00,379.39,379.5,378.48,378.49,1700.0,379.39,379.5,378.48,378.49,1700.0
2023-08-22 12:50:00,378.24,378.31,377.73,377.74,2000.0,378.24,378.31,377.73,377.74,2000.0
2023-08-22 12:55:00,377.58,377.8,377.17,377.34,4523.0,377.58,377.8,377.17,377.34,4523.0
2023-08-22 13:00:00,377.51,377.79,377.11,377.28,5154.0,377.51,377.79,377.11,377.28,5154.0
2023-08-22 13:05:00,377.19,377.44,377.14,377.38,1668.0,377.19,377.44,377.14,377.38,1668.0
2023-08-22 13:10:00,377.56,377.75,377.22,377.22,3400.0,377.56,377.75,377.22,377.22,3400.0
2023-08-22 13:15:00,377.06,377.47,377.0,377.42,2386.0,377.06,377.47,377.0,377.42,2386.0
2023-08-22 13:20:00,377.29,377.84,377.14,377.84,1900.0,377.29,377.84,377.14,377.84,1900.0
2023-08-22 13:25:00,377.64,378.04,377.63,377.77,3643.0,377.64,378.04,377.63,377.77,3643.0
2023-08-22 13:30:00,377.95,378.09,377.77,377.96,1700.0,377.95,378.09,377.77,377.96,1700.0
2023-08-22 13:35:00,378.12,378.3,377.56,377.56,3300.0,378.12,378.3,377.56,377.56,3300.0
2023-08-22 13:40:00,377.61,377.92,377.59,377.66,1800.0,377.61,377.92,377.59,377.66,1800.0
2023-08-22 13:45:00,377.72,377.81,377.33,377.56,1901.0,377.72,377.81,377.33,377.56,1901.0
2023-08-22 13:50:00,377.5,377.81,377.21,377.81,1400.0,377.5,377.81,377.21,377.81,1400.0
2023-08-22 13:55:00,377.8,377.95,377.69,377.95,1500.0,377.8,377.95,377.69,377.95,1500.0
2023-08-22 14:00:00,377.88,378.55,377.78,378.5,1400.0,377.88,378.55,377.78,378.5,1400.0
2023-08-22 14:05:00,378.44,378.55,378.41,378.51,875.0,378.44,378.55,378.41,378.51,875.0
2023-08-22 14:10:00,378.31,378.63,377.95,378.55,2549.0,378.31,378.63,377.95,378.55,2549.0
2023-08-22 14:15:00,378.43,378.6,377.96,378.06,2690.0,378.43,378.6,377.96,378.06,2690.0
2023-08-22 14:20:00,378.26,378.4,378.0,378.4,5133.0,378.26,378.4,378.0,378.4,5133.0
2023-08-22 14:25:00,378.38,379.27,378.24,379.23,6564.0,378.38,379.27,378.24,379.23,6564.0
2023-08-22 14:30:00,379.37,379.63,379.34,379.4,1300.0,379.37,379.63,379.34,379.4,1300.0
2023-08-22 14:35:00,379.56,379.73,379.22,379.73,1000.0,379.56,379.73,379.22,379.73,1000.0
2023-08-22 14:40:00,379.67,379.79,379.23,379.43,5000.0,379.67,379.79,379.23,379.43,5000.0
2023-08-22 14:45:00,379.45,379.65,379.29,379.56,2140.0,379.45,379.65,379.29,379.56,2140.0
2023-08-22 14:50:00,379.48,379.48,379.0,379.1,2837.0,379.48,379.48,379.0,379.1,2837.0
2023-08-22 14:55:00,379.12,379.15,378.5,379.1,6228.0,379.12,379.15,378.5,379.1,6228.0
2023-08-22 15:00:00,379.11,379.6,379.11,379.53,4061.0,379.11,379.6,379.11,379.53,4061.0
2023-08-22 15:05:00,379.44,379.99,379.17,379.84,2950.0,379.44,379.99,379.17,379.84,2950.0
2023-08-22 15:10:00,380.0,380.37,379.73,380.37,11892.0,380.0,380.37,379.73,380.37,11892.0
2023-08-22 15:15:00,380.38,380.38,379.36,379.47,4849.0,380.38,380.38,379.36,379.47,4849.0
2023-08-22 15:20:00,379.36,379.46,378.83,379.07,4160.0,379.36,379.46,378.83,379.07,4160.0
2023-08-22 15:25:00,379.21,379.32,378.98,379.3,3122.0,379.21,379.32,378.98,379.3,3122.0
2023-08-22 15:30:00,379.15,379.19,378.46,378.56,5989.0,379.15,379.19,378.46,378.56,5989.0
2023-08-22 15:35:00,378.53,378.82,378.46,378.53,5216.0,378.53,378.82,378.46,378.53,5216.0
2023-08-22 15:40:00,378.41,378.85,378.35,378.77,4773.0,378.41,378.85,378.35,378.77,4773.0
2023-08-22 15:45:00,378.66,378.94,378.44,378.84,10299.0,378.66,378.94,378.44,378.84,10299.0
2023-08-22 15:50:00,378.92,379.34,378.83,378.94,18078.0,378.92,379.34,378.83,378.94,18078.0
2023-08-22 15:55:00,379.07,379.67,379.05,379.56,31065.0,379.07,379.67,379.05,379.56,31065.0
2023-08-23 09:30:00,374.72,375.99,372.64,373.56,46674.0,374.72,375.99,372.64,373.56,46674.0
2023-08-23 09:35:00,373.56,373.76,370.84,371.26,41111.0,373.56,373.76,370.84,371.26,41111.0
2023-08-23 09:40:00,371.24,372.57,369.5,372.57,46086.0,371.24,372.57,369.5,372.57,46086.0
2023-08-23 09:45:00,372.53,374.79,372.52,373.44,29478.0,372.53,374.79,372.52,373.44,29478.0
2023-08-23 09:50:00,373.56,375.37,373.56,374.67,14249.0,373.56,375.37,373.56,374.67,14249.0
2023-08-23 09:55:00,374.66,375.62,374.23,374.26,11571.0,374.66,375.62,374.23,374.26,11571.0
2023-08-23 10:00:00,374.24,374.67,373.14,373.19,8891.0,374.24,374.67,373.14,373.19,8891.0
2023-08-23 10:05:00,373.3,373.44,371.27,371.27,13560.0,373.3,373.44,371.27,371.27,13560.0
2023-08-23 10:10:00,371.39,371.39,370.42,370.84,12687.0,371.39,371.39,370.42,370.84,12687.0
2023-08-23 10:15:00,370.98,371.5,369.69,369.96,20588.0,370.98,371.5,369.69,369.96,20588.0
2023-08-23 10:20:00,369.85,371.12,369.76,370.64,12395.0,369.85,371.12,369.76,370.64,12395.0
2023-08-23 10:25:00,370.48,370.75,370.14,370.37,10544.0,370.48,370.75,370.14,370.37,10544.0
2023-08-23 10:30:00,370.24,370.73,370.05,370.37,4947.0,370.24,370.73,370.05,370.37,4947.0
2023-08-23 10:35:00,370.19,370.21,368.83,369.36,25610.0,370.19,370.21,368.83,369.36,25610.0
2023-08-23 10:40:00,369.23,370.45,369.23,369.86,9501.0,369.23,370.45,369.23,369.86,9501.0
2023-08-23 10:45:00,369.99,371.36,369.84,371.36,15292.0,369.99,371.36,369.84,371.36,15292.0
2023-08-23 10:50:00,370.84,372.75,370.64,371.55,18785.0,370.84,372.75,370.64,371.55,18785.0
2023-08-23 10:55:00,371.66,372.32,371.31,372.15,15171.0,371.66,372.32,371.31,372.15,15171.0
2023-08-23 11:00:00,372.16,372.79,371.31,371.77,13757.0,372.16,372.79,371.31,371.77,13757.0
2023-08-23 11:05:00,371.65,372.05,371.26,371.37,9832.0,371.65,372.05,371.26,371.37,9832.0
2023-08-23 11:10:00,371.3,372.64,371.3,372.38,11160.0,371.3,372.64,371.3,372.38,11160.0
2023-08-23 11:15:00,372.44,372.88,372.37,372.46,3851.0,372.44,372.88,372.37,372.46,3851.0
2023-08-23 11:20:00,372.46,372.85,372.09,372.54,6787.0,372.46,372.85,372.09,372.54,6787.0
2023-08-23 11:25:00,372.54,373.58,372.5,373.58,9066.0,372.54,373.58,372.5,373.58,9066.0
2023-08-23 11:30:00,373.6,373.86,373.05,373.19,3646.0,373.6,373.86,373.05,373.19,3646.0
2023-08-23 11:35:00,373.08,374.33,372.76,374.33,6881.0,373.08,374.33,372.76,374.33,6881.0
2023-08-23 11:40:00,374.05,374.05,373.48,373.5,2165.0,374.05,374.05,373.48,373.5,2165.0
2023-08-23 11:45:00,373.3,373.85,373.13,373.25,12006.0,373.3,373.85,373.13,373.25,12006.0
2023-08-23 11:50:00,373.25,373.66,373.24,373.24,2277.0,373.25,373.66,373.24,373.24,2277.0
2023-08-23 11:55:00,373.29,373.88,373.27,373.48,9752.0,373.29,373.88,373.27,373.48,9752.0
2023-08-23 12:00:00,373.44,373.47,372.92,372.92,3921.0,373.44,373.47,372.92,372.92,3921.0
2023-08-23 12:05:00,372.91,373.04,372.8,372.8,5150.0,372.91,373.04,372.8,372.8,5150.0
2023-08-23 12:10:00,372.98,373.07,372.39,373.05,6251.0,372.98,373.07,372.39,373.05,6251.0
2023-08-23 12:15:00,373.05,373.71,372.82,373.71,2455.0,373.05,373.71,372.82,373.71,2455.0
2023-08-23 12:20:00,373.63,374.39,373.63,374.39,1538.0,373.63,374.39,373.63,374.39,1538.0
2023-08-23 12:25:00,374.25,374.29,373.93,373.98,3212.0,374.25,374.29,373.93,373.98,3212.0
2023-08-23 12:30:00,373.92,374.91,373.62,374.9,8294.0,373.92,374.91,373.62,374.9,8294.0
2023-08-23 12:35:00,374.83,375.5,374.82,375.46,2524.0,374.83,375.5,374.82,375.46,2524.0
2023-08-23 12:40:00,375.38,375.47,374.91,375.43,4886.0,375.38,375.47,374.91,375.43,4886.0
2023-08-23 12:45:00,375.27,375.29,374.1,375.12,10841.0,375.27,375.29,374.1,375.12,10841.0
2023-08-23 12:50:00,375.27,376.0,375.27,375.48,5528.0,375.27,376.0,375.27,375.48,5528.0
2023-08-23 12:55:00,375.48,375.62,375.0,375.09,1761.0,375.48,375.62,375.0,375.09,1761.0
2023-08-23 13:00:00,375.1,375.21,374.86,375.06,3099.0,375.1,375.21,374.86,375.06,3099.0
2023-08-23 13:05:00,375.1,375.23,375.06,375.06,2125.0,375.1,375.23,375.06,375.06,2125.0
2023-08-23 13:10:00,375.23,375.59,375.11,375.11,3483.0,375.23,375.59,375.11,375.11,3483.0
2023-08-23 13:15:00,375.18,375.74,375.18,375.72,2300.0,375.18,375.74,375.18,375.72,2300.0
2023-08-23 13:20:00,375.75,375.96,375.65,375.96,2949.0,375.75,375.96,375.65,375.96,2949.0
2023-08-23 13:25:00,375.9,376.24,375.87,376.22,3968.0,375.9,376.24,375.87,376.22,3968.0
2023-08-23 13:30:00,376.34,376.63,375.86,375.86,2237.0,376.34,376.63,375.86,375.86,2237.0
2023-08-23 13:35:00,375.82,375.85,375.47,375.56,1530.0,375.82,375.85,375.47,375.56,1530.0
2023-08-23 13:40:00,375.4,375.67,375.4,375.47,2620.0,375.4,375.67,375.4,375.47,2620.0
2023-08-23 13:45:00,375.48,375.78,375.41,375.72,1522.0,375.48,375.78,375.41,375.72,1522.0
2023-08-23 13:50:00,375.57,376.04,375.37,375.88,5719.0,375.57,376.04,375.37,375.88,5719.0
2023-08-23 13:55:00,375.75,376.2,375.74,376.2,1227.0,375.75,376.2,375.74,376.2,1227.0
2023-08-23 14:00:00,376.2,376.7,376.01,376.7,3445.0,376.2,376.7,376.01,376.7,3445.0
2023-08-23 14:05:00,376.56,376.86,376.53,376.55,1794.0,376.56,376.86,376.53,376.55,1794.0
2023-08-23 14:10:00,376.55,377.12,376.54,376.99,3239.0,376.55,377.12,376.54,376.99,3239.0
2023-08-23 14:15:00,377.04,377.08,376.75,376.91,5432.0,377.04,377.08,376.75,376.91,5432.0
2023-08-23 14:20:00,376.79,377.43,376.58,377.28,3329.0,376.79,377.43,376.58,377.28,3329.0
2023-08-23 14:25:00,377.38,377.67,377.23,377.49,5370.0,377.38,377.67,377.23,377.49,5370.0
2023-08-23 14:30:00,377.56,377.83,377.39,377.72,2866.0,377.56,377.83,377.39,377.72,2866.0
2023-08-23 14:35:00,377.58,377.77,377.29,377.58,3616.0,377.58,377.77,377.29,377.58,3616.0
2023-08-23 14:40:00,377.81,378.29,377.8,378.19,2703.0,377.81,378.29,377.8,378.19,2703.0
2023-08-23 14:45:00,378.19,378.83,378.05,378.83,5142.0,378.19,378.83,378.05,378.83,5142.0
2023-08-23 14:50:00,378.84,378.84,378.09,378.09,5648.0,378.84,378.84,378.09,378.09,5648.0
2023-08-23 14:55:00,378.15,378.51,378.05,378.36,3922.0,378.15,378.51,378.05,378.36,3922.0
2023-08-23 15:00:00,378.16,378.16,377.51,377.83,5854.0,378.16,378.16,377.51,377.83,5854.0
2023-08-23 15:05:00,377.9,378.2,377.9,378.07,5605.0,377.9,378.2,377.9,378.07,5605.0
2023-08-23 15:10:00,377.96,377.97,377.59,377.6,5041.0,377.96,377.97,377.59,377.6,5041.0
2023-08-23 15:15:00,377.73,377.94,377.34,377.84,5547.0,377.73,377.94,377.34,377.84,5547.0
2023-08-23 15:20:00,377.66,377.88,377.51,377.79,3974.0,377.66,377.88,377.51,377.79,3974.0
2023-08-23 15:25:00,377.72,378.48,377.72,378.47,3113.0,377.72,378.48,377.72,378.47,3113.0
2023-08-23 15:30:00,378.46,378.75,378.18,378.67,5151.0,378.46,378.75,378.18,378.67,5151.0
2023-08-23 15:35:00,378.71,378.86,378.41,378.68,4492.0,378.71,378.86,378.41,378.68,4492.0
2023-08-23 15:40:00,378.69,379.08,378.67,378.94,5395.0,378.69,379.08,378.67,378.94,5395.0
2023-08-23 15:45:00,378.96,379.18,378.81,379.07,7916.0,378.96,379.18,378.81,379.07,7916.0
2023-08-23 15:50:00,379.17,379.33,378.07,378.07,20507.0,379.17,379.33,378.07,378.07,20507.0
2023-08-23 15:55:00,377.82,377.9,377.17,377.7,36692.0,377.82,377.9,377.17,377.7,36692.0
2023-08-24 09:30:00,379.29,379.41,376.06,377.51,19883.0,379.29,379.41,376.06,377.51,19883.0
2023-08-24 09:35:00,377.43,377.55,375.2,375.72,12679.0,377.43,377.55,375.2,375.72,12679.0
2023-08-24 09:40:00,375.79,375.79,373.72,373.95,15084.0,375.79,375.79,373.72,373.95,15084.0
2023-08-24 09:45:00,373.7,373.89,373.42,373.69,6953.0,373.7,373.89,373.42,373.69,6953.0
2023-08-24 09:50:00,373.73,374.38,373.33,374.06,6610.0,373.73,374.38,373.33,374.06,6610.0
2023-08-24 09:55:00,373.95,374.44,373.52,374.36,7459.0,373.95,374.44,373.52,374.36,7459.0
2023-08-24 10:00:00,374.5,374.6,373.19,373.59,8733.0,374.5,374.6,373.19,373.59,8733.0
2023-08-24 10:05:00,373.8,373.8,371.85,371.85,9629.0,373.8,373.8,371.85,371.85,9629.0
2023-08-24 10:10:00,371.82,372.74,371.8,372.21,9975.0,371.82,372.74,371.8,372.21,9975.0
2023-08-24 10:15:00,372.07,372.07,370.82,370.94,10479.0,372.07,372.07,370.82,370.94,10479.0
2023-08-24 10:20:00,370.77,371.1,369.85,369.85,11960.0,370.77,371.1,369.85,369.85,11960.0
2023-08-24 10:25:00,370.13,370.28,369.29,369.44,9423.0,370.13,370.28,369.29,369.44,9423.0
2023-08-24 10:30:00,369.42,369.43,368.02,368.02,16819.0,369.42,369.43,368.02,368.02,16819.0
2023-08-24 10:35:00,368.11,368.66,367.71,367.75,18929.0,368.11,368.66,367.71,367.75,18929.0
2023-08-24 10:40:00,367.74,368.62,367.33,368.43,15028.0,367.74,368.62,367.33,368.43,15028.0
2023-08-24 10:45:00,368.22,368.23,367.3,367.5,9577.0,368.22,368.23,367.3,367.5,9577.0
2023-08-24 10:50:00,367.37,368.83,367.36,368.68,26301.0,367.37,368.83,367.36,368.68,26301.0
2023-08-24 10:55:00,368.79,369.7,368.19,368.26,25217.0,368.79,369.7,368.19,368.26,25217.0
2023-08-24 11:00:00,368.04,368.13,366.87,367.05,14008.0,368.04,368.13,366.87,367.05,14008.0
2023-08-24 11:05:00,366.91,367.11,365.5,365.56,29035.0,366.91,367.11,365.5,365.56,29035.0
2023-08-24 11:10:00,365.56,366.56,365.19,366.33,13030.0,365.56,366.56,365.19,366.33,13030.0
2023-08-24 11:15:00,366.5,367.26,366.43,367.26,15191.0,366.5,367.26,366.43,367.26,15191.0
2023-08-24 11:20:00,367.25,367.28,366.15,366.47,12536.0,367.25,367.28,366.15,366.47,12536.0
2023-08-24 11:25:00,366.53,366.82,365.92,366.59,4080.0,366.53,366.82,365.92,366.59,4080.0
2023-08-24 11:30:00,366.41,366.62,365.5,365.64,8973.0,366.41,366.62,365.5,365.64,8973.0
2023-08-24 11:35:00,365.5,365.76,364.46,364.68,22578.0,365.5,365.76,364.46,364.68,22578.0
2023-08-24 11:40:00,364.68,364.91,363.95,363.96,44015.0,364.68,364.91,363.95,363.96,44015.0
2023-08-24 11:45:00,364.24,364.42,363.51,363.75,24199.0,364.24,364.42,363.51,363.75,24199.0
2023-08-24 11:50:00,363.62,363.77,363.33,363.73,12348.0,363.62,363.77,363.33,363.73,12348.0
2023-08-24 11:55:00,363.64,364.25,363.32,363.68,8518.0,363.64,364.25,363.32,363.68,8518.0
2023-08-24 12:00:00,363.57,364.49,363.57,363.9,7349.0,363.57,364.49,363.57,363.9,7349.0
2023-08-24 12:05:00,364.05,364.91,364.05,364.33,30903.0,364.05,364.91,364.05,364.33,30903.0
2023-08-24 12:10:00,364.23,364.4,363.54,363.92,3930.0,364.23,364.4,363.54,363.92,3930.0
2023-08-24 12:15:00,364.01,364.57,363.91,363.91,4048.0,364.01,364.57,363.91,363.91,4048.0
2023-08-24 12:20:00,363.88,364.11,363.66,363.66,5308.0,363.88,364.11,363.66,363.66,5308.0
2023-08-24 12:25:00,363.66,363.9,363.41,363.88,8358.0,363.66,363.9,363.41,363.88,8358.0
2023-08-24 12:30:00,363.78,363.93,363.43,363.65,4758.0,363.78,363.93,363.43,363.65,4758.0
2023-08-24 12:35:00,363.55,364.02,363.42,363.6,6627.0,363.55,364.02,363.42,363.6,6627.0
2023-08-24 12:40:00,363.67,363.82,363.32,363.34,15829.0,363.67,363.82,363.32,363.34,15829.0
2023-08-24 12:45:00,363.45,363.56,362.87,363.15,8477.0,363.45,363.56,362.87,363.15,8477.0
2023-08-24 12:50:00,363.13,363.92,362.32,362.48,34120.0,363.13,363.92,362.32,362.48,34120.0
2023-08-24 12:55:00,362.12,362.21,361.02,361.5,12261.0,362.12,362.21,361.02,361.5,12261.0
2023-08-24 13:00:00,361.61,361.89,361.38,361.88,8374.0,361.61,361.89,361.38,361.88,8374.0
2023-08-24 13:05:00,361.79,362.0,361.42,361.99,4993.0,361.79,362.0,361.42,361.99,4993.0
2023-08-24 13:10:00,362.04,362.23,361.94,362.01,11231.0,362.04,362.23,361.94,362.01,11231.0
2023-08-24 13:15:00,362.09,362.68,362.09,362.42,13387.0,362.09,362.68,362.09,362.42,13387.0
2023-08-24 13:20:00,362.38,362.38,361.77,362.13,22569.0,362.38,362.38,361.77,362.13,22569.0
2023-08-24 13:25:00,362.13,362.33,361.68,362.32,18489.0,362.13,362.33,361.68,362.32,18489.0
2023-08-24 13:30:00,362.2,363.2,362.09,362.91,22436.0,362.2,363.2,362.09,362.91,22436.0
2023-08-24 13:35:00,362.8,363.56,362.71,363.45,12068.0,362.8,363.56,362.71,363.45,12068.0
2023-08-24 13:40:00,363.4,363.93,363.11,363.57,9476.0,363.4,363.93,363.11,363.57,9476.0
2023-08-24 13:45:00,363.6,363.6,363.09,363.25,10114.0,363.6,363.6,363.09,363.25,10114.0
2023-08-24 13:50:00,363.13,363.13,362.26,362.79,7376.0,363.13,363.13,362.26,362.79,7376.0
2023-08-24 13:55:00,362.73,363.01,362.45,363.01,5561.0,362.73,363.01,362.45,363.01,5561.0
2023-08-24 14:00:00,363.19,363.76,363.02,363.61,5679.0,363.19,363.76,363.02,363.61,5679.0
2023-08-24 14:05:00,363.79,363.87,363.46,363.51,4197.0,363.79,363.87,363.46,363.51,4197.0
2023-08-24 14:10:00,363.52,363.64,363.07,363.55,6297.0,363.52,363.64,363.07,363.55,6297.0
2023-08-24 14:15:00,363.54,363.54,362.3,362.67,29815.0,363.54,363.54,362.3,362.67,29815.0
2023-08-24 14:20:00,362.72,362.77,361.95,362.08,9113.0,362.72,362.77,361.95,362.08,9113.0
2023-08-24 14:25:00,362.16,362.17,361.32,361.33,10040.0,362.16,362.17,361.32,361.33,10040.0
2023-08-24 14:30:00,361.4,362.03,361.4,361.65,16143.0,361.4,362.03,361.4,361.65,16143.0
2023-08-24 14:35:00,361.74,362.04,361.12,361.71,10002.0,361.74,362.04,361.12,361.71,10002.0
2023-08-24 14:40:00,361.62,361.87,361.31,361.59,15789.0,361.62,361.87,361.31,361.59,15789.0
2023-08-24 14:45:00,361.69,361.82,361.14,361.41,16090.0,361.69,361.82,361.14,361.41,16090.0
2023-08-24 14:50:00,361.29,362.05,361.23,362.05,8959.0,361.29,362.05,361.23,362.05,8959.0
2023-08-24 14:55:00,361.96,362.95,361.96,362.83,20461.0,361.96,362.95,361.96,362.83,20461.0
2023-08-24 15:00:00,362.91,363.32,362.59,362.68,20701.0,362.91,363.32,362.59,362.68,20701.0
2023-08-24 15:05:00,362.73,362.94,362.1,362.31,13394.0,362.73,362.94,362.1,362.31,13394.0
2023-08-24 15:10:00,362.29,362.82,361.96,362.61,20355.0,362.29,362.82,361.96,362.61,20355.0
2023-08-24 15:15:00,362.95,363.55,362.93,363.41,21530.0,362.95,363.55,362.93,363.41,21530.0
2023-08-24 15:20:00,363.48,363.97,363.14,363.53,10902.0,363.48,363.97,363.14,363.53,10902.0
2023-08-24 15:25:00,363.55,363.57,363.18,363.42,13409.0,363.55,363.57,363.18,363.42,13409.0
2023-08-24 15:30:00,363.45,363.67,363.3,363.59,12504.0,363.45,363.67,363.3,363.59,12504.0
2023-08-24 15:35:00,363.48,363.48,362.11,362.37,24670.0,363.48,363.48,362.11,362.37,24670.0
2023-08-24 15:40:00,362.33,362.63,361.11,361.27,31998.0,362.33,362.63,361.11,361.27,31998.0
2023-08-24 15:45:00,361.17,361.25,360.2,360.42,34013.0,361.17,361.25,360.2,360.42,34013.0
2023-08-24 15:50:00,360.37,361.2,360.18,360.68,56885.0,360.37,361.2,360.18,360.68,56885.0
2023-08-24 15:55:00,360.59,360.93,359.81,360.22,124050.0,360.59,360.93,359.81,360.22,124050.0
2023-08-25 09:30:00,362.06,363.76,360.75,361.67,25487.0,362.06,363.76,360.75,361.67,25487.0
2023-08-25 09:35:00,360.99,361.65,360.45,361.61,10699.0,360.99,361.65,360.45,361.61,10699.0
2023-08-25 09:40:00,361.61,362.44,361.16,362.43,7438.0,361.61,362.44,361.16,362.43,7438.0
2023-08-25 09:45:00,362.51,362.83,362.07,362.63,3928.0,362.51,362.83,362.07,362.63,3928.0
2023-08-25 09:50:00,362.6,364.19,362.6,363.41,4190.0,362.6,364.19,362.6,363.41,4190.0
2023-08-25 09:55:00,363.8,364.5,363.4,363.93,5221.0,363.8,364.5,363.4,363.93,5221.0
2023-08-25 10:00:00,364.83,365.13,363.51,364.0,15647.0,364.83,365.13,363.51,364.0,15647.0
2023-08-25 10:05:00,364.0,364.05,362.8,363.08,7915.0,364.0,364.05,362.8,363.08,7915.0
2023-08-25 10:10:00,363.45,366.59,363.45,366.59,18098.0,363.45,366.59,363.45,366.59,18098.0
2023-08-25 10:15:00,366.59,367.39,365.93,365.93,10514.0,366.59,367.39,365.93,365.93,10514.0
2023-08-25 10:20:00,366.17,366.23,365.05,365.05,9605.0,366.17,366.23,365.05,365.05,9605.0
2023-08-25 10:25:00,365.36,365.39,363.65,365.09,7678.0,365.36,365.39,363.65,365.09,7678.0
2023-08-25 10:30:00,364.81,364.94,364.43,364.53,3570.0,364.81,364.94,364.43,364.53,3570.0
2023-08-25 10:35:00,364.81,364.97,364.01,364.38,6854.0,364.81,364.97,364.01,364.38,6854.0
2023-08-25 10:40:00,364.52,364.71,363.5,363.56,2617.0,364.52,364.71,363.5,363.56,2617.0
2023-08-25 10:45:00,363.34,363.42,362.75,362.99,11078.0,363.34,363.42,362.75,362.99,11078.0
2023-08-25 10:50:00,362.98,363.23,362.0,362.48,11795.0,362.98,363.23,362.0,362.48,11795.0
2023-08-25 10:55:00,362.21,363.12,362.21,362.67,3100.0,362.21,363.12,362.21,362.67,3100.0
2023-08-25 11:00:00,362.74,362.79,362.2,362.22,4808.0,362.74,362.79,362.2,362.22,4808.0
2023-08-25 11:05:00,362.04,363.16,361.86,362.89,5294.0,362.04,363.16,361.86,362.89,5294.0
2023-08-25 11:10:00,363.0,363.47,361.68,361.72,3812.0,363.0,363.47,361.68,361.72,3812.0
2023-08-25 11:15:00,361.73,361.81,360.89,361.35,6779.0,361.73,361.81,360.89,361.35,6779.0
2023-08-25 11:20:00,361.35,361.41,360.42,360.76,7772.0,361.35,361.41,360.42,360.76,7772.0
2023-08-25 11:25:00,360.97,362.67,360.97,362.66,14292.0,360.97,362.67,360.97,362.66,14292.0
2023-08-25 11:30:00,362.47,362.6,361.54,362.15,11840.0,362.47,362.6,361.54,362.15,11840.0
2023-08-25 11:35:00,362.31,363.25,362.31,363.06,6323.0,362.31,363.25,362.31,363.06,6323.0
2023-08-25 11:40:00,363.12,363.12,361.71,362.24,8243.0,363.12,363.12,361.71,362.24,8243.0
2023-08-25 11:45:00,362.39,362.75,361.84,362.75,3818.0,362.39,362.75,361.84,362.75,3818.0
2023-08-25 11:50:00,362.46,363.06,361.99,362.0,4527.0,362.46,363.06,361.99,362.0,4527.0
2023-08-25 11:55:00,361.85,361.85,361.17,361.28,3525.0,361.85,361.85,361.17,361.28,3525.0
2023-08-25 12:00:00,361.68,362.19,361.31,361.75,4906.0,361.68,362.19,361.31,361.75,4906.0
2023-08-25 12:05:00,361.72,362.02,361.32,361.9,4707.0,361.72,362.02,361.32,361.9,4707.0
2023-08-25 12:10:00,362.03,362.15,361.49,362.15,2300.0,362.03,362.15,361.49,362.15,2300.0
2023-08-25 12:15:00,362.03,362.24,360.8,361.49,7030.0,362.03,362.24,360.8,361.49,7030.0
2023-08-25 12:20:00,361.57,362.29,361.57,362.06,2502.0,361.57,362.29,361.57,362.06,2502.0
2023-08-25 12:25:00,361.98,362.49,361.9,362.44,2500.0,361.98,362.49,361.9,362.44,2500.0
2023-08-25 12:30:00,362.56,362.57,361.53,361.54,4322.0,362.56,362.57,361.53,361.54,4322.0
2023-08-25 12:35:00,361.73,362.27,361.64,362.19,3326.0,361.73,362.27,361.64,362.19,3326.0
2023-08-25 12:40:00,362.35,362.35,361.79,362.27,7131.0,362.35,362.35,361.79,362.27,7131.0
2023-08-25 12:45:00,362.1,362.78,362.09,362.68,1996.0,362.1,362.78,362.09,362.68,1996.0
2023-08-25 12:50:00,362.28,362.44,361.2,361.2,5374.0,362.28,362.44,361.2,361.2,5374.0
2023-08-25 12:55:00,361.29,361.77,360.8,361.53,5702.0,361.29,361.77,360.8,361.53,5702.0
2023-08-25 13:00:00,361.77,362.22,361.47,362.06,6000.0,361.77,362.22,361.47,362.06,6000.0
2023-08-25 13:05:00,362.05,362.4,361.75,362.08,8053.0,362.05,362.4,361.75,362.08,8053.0
2023-08-25 13:10:00,362.0,362.74,361.55,362.74,5703.0,362.0,362.74,361.55,362.74,5703.0
2023-08-25 13:15:00,362.85,362.94,361.29,361.29,3569.0,362.85,362.94,361.29,361.29,3569.0
2023-08-25 13:20:00,361.78,362.16,361.29,361.92,3525.0,361.78,362.16,361.29,361.92,3525.0
2023-08-25 13:25:00,361.85,362.56,361.74,362.47,3384.0,361.85,362.56,361.74,362.47,3384.0
2023-08-25 13:30:00,362.31,362.34,361.63,361.94,3900.0,362.31,362.34,361.63,361.94,3900.0
2023-08-25 13:35:00,361.94,362.41,361.92,362.0,3532.0,361.94,362.41,361.92,362.0,3532.0
2023-08-25 13:40:00,361.97,362.48,361.96,362.48,2200.0,361.97,362.48,361.96,362.48,2200.0
2023-08-25 13:45:00,362.2,362.22,361.6,361.85,3398.0,362.2,362.22,361.6,361.85,3398.0
2023-08-25 13:50:00,361.96,362.16,361.87,362.16,3917.0,361.96,362.16,361.87,362.16,3917.0
2023-08-25 13:55:00,362.23,362.39,361.85,362.19,2900.0,362.23,362.39,361.85,362.19,2900.0
2023-08-25 14:00:00,362.08,362.31,361.3,362.2,13900.0,362.08,362.31,361.3,362.2,13900.0
2023-08-25 14:05:00,362.2,362.54,361.84,362.08,6200.0,362.2,362.54,361.84,362.08,6200.0
2023-08-25 14:10:00,362.26,363.25,361.88,363.04,3934.0,362.26,363.25,361.88,363.04,3934.0
2023-08-25 14:15:00,363.35,364.03,362.93,363.91,7037.0,363.35,364.03,362.93,363.91,7037.0
2023-08-25 14:20:00,364.15,364.54,364.09,364.41,3174.0,364.15,364.54,364.09,364.41,3174.0
2023-08-25 14:25:00,364.33,364.64,364.26,364.37,5557.0,364.33,364.64,364.26,364.37,5557.0
2023-08-25 14:30:00,364.22,364.69,364.0,364.69,3645.0,364.22,364.69,364.0,364.69,3645.0
2023-08-25 14:35:00,364.21,364.36,363.7,363.7,2652.0,364.21,364.36,363.7,363.7,2652.0
2023-08-25 14:40:00,363.96,364.25,363.87,364.25,1300.0,363.96,364.25,363.87,364.25,1300.0
2023-08-25 14:45:00,364.27,364.28,363.43,364.0,4748.0,364.27,364.28,363.43,364.0,4748.0
2023-08-25 14:50:00,364.0,364.25,363.9,364.04,2579.0,364.0,364.25,363.9,364.04,2579.0
2023-08-25 14:55:00,364.23,364.64,364.06,364.59,11393.0,364.23,364.64,364.06,364.59,11393.0
2023-08-25 15:00:00,364.77,365.08,364.59,364.59,1000.0,364.77,365.08,364.59,364.59,1000.0
2023-08-25 15:05:00,364.65,365.1,364.38,365.1,2150.0,364.65,365.1,364.38,365.1,2150.0
2023-08-25 15:10:00,365.18,365.29,364.8,364.84,1985.0,365.18,365.29,364.8,364.84,1985.0
2023-08-25 15:15:00,365.07,365.52,364.96,365.48,3621.0,365.07,365.52,364.96,365.48,3621.0
2023-08-25 15:20:00,365.5,365.9,365.36,365.36,5445.0,365.5,365.9,365.36,365.36,5445.0
2023-08-25 15:25:00,365.47,365.73,365.32,365.59,4595.0,365.47,365.73,365.32,365.59,4595.0
2023-08-25 15:30:00,365.36,365.79,365.33,365.48,3674.0,365.36,365.79,365.33,365.48,3674.0
2023-08-25 15:35:00,365.4,365.47,365.06,365.47,5961.0,365.4,365.47,365.06,365.47,5961.0
2023-08-25 15:40:00,365.56,365.67,364.94,365.67,10473.0,365.56,365.67,364.94,365.67,10473.0
2023-08-25 15:45:00,365.67,365.67,364.83,364.91,17096.0,365.67,365.67,364.83,364.91,17096.0
2023-08-25 15:50:00,364.88,365.48,364.48,365.43,36683.0,364.88,365.48,364.48,365.43,36683.0
2023-08-25 15:55:00,365.52,366.09,365.42,365.49,46985.0,365.52,366.09,365.42,365.49,46985.0
2023-08-28 09:30:00,367.09,367.52,365.96,367.04,15863.0,367.09,367.52,365.96,367.04,15863.0
2023-08-28 09:35:00,367.09,367.99,366.73,366.98,15069.0,367.09,367.99,366.73,366.98,15069.0
2023-08-28 09:40:00,367.05,367.31,365.54,366.11,9905.0,367.05,367.31,365.54,366.11,9905.0
2023-08-28 09:45:00,366.27,367.48,365.8,366.22,3970.0,366.27,367.48,365.8,366.22,3970.0
2023-08-28 09:50:00,365.9,366.05,364.33,364.63,20481.0,365.9,366.05,364.33,364.63,20481.0
2023-08-28 09:55:00,364.75,366.52,364.75,365.43,13024.0,364.75,366.52,364.75,365.43,13024.0
2023-08-28 10:00:00,365.44,365.76,364.42,364.78,15879.0,365.44,365.76,364.42,364.78,15879.0
2023-08-28 10:05:00,364.75,366.37,364.75,365.88,4982.0,364.75,366.37,364.75,365.88,4982.0
2023-08-28 10:10:00,365.89,366.57,365.65,365.83,10163.0,365.89,366.57,365.65,365.83,10163.0
2023-08-28 10:15:00,365.83,366.37,364.78,365.16,13756.0,365.83,366.37,364.78,365.16,13756.0
2023-08-28 10:20:00,364.94,365.88,364.93,365.49,21481.0,364.94,365.88,364.93,365.49,21481.0
2023-08-28 10:25:00,365.44,365.62,365.31,365.55,3397.0,365.44,365.62,365.31,365.55,3397.0
2023-08-28 10:30:00,365.56,365.94,365.21,365.69,13371.0,365.56,365.94,365.21,365.69,13371.0
2023-08-28 10:35:00,365.96,366.28,364.77,364.77,10448.0,365.96,366.28,364.77,364.77,10448.0
2023-08-28 10:40:00,364.5,364.59,364.13,364.26,5155.0,364.5,364.59,364.13,364.26,5155.0
2023-08-28 10:45:00,364.25,364.39,363.2,363.21,19138.0,364.25,364.39,363.2,363.21,19138.0
2023-08-28 10:50:00,363.2,363.86,363.2,363.78,4602.0,363.2,363.86,363.2,363.78,4602.0
2023-08-28 10:55:00,363.85,364.45,363.85,364.33,32236.0,363.85,364.45,363.85,364.33,32236.0
2023-08-28 11:00:00,364.25,364.65,364.14,364.19,2713.0,364.25,364.65,364.14,364.19,2713.0
2023-08-28 11:05:00,364.27,364.45,363.62,364.22,17243.0,364.27,364.45,363.62,364.22,17243.0
2023-08-28 11:10:00,363.91,364.38,363.82,364.3,3600.0,363.91,364.38,363.82,364.3,3600.0
2023-08-28 11:15:00,364.42,365.28,364.36,365.28,6104.0,364.42,365.28,364.36,365.28,6104.0
2023-08-28 11:20:00,365.4,365.58,364.97,365.43,5550.0,365.4,365.58,364.97,365.43,5550.0
2023-08-28 11:25:00,365.62,366.43,365.54,365.94,19272.0,365.62,366.43,365.54,365.94,19272.0
2023-08-28 11:30:00,365.88,366.59,365.8,366.05,16568.0,365.88,366.59,365.8,366.05,16568.0
2023-08-28 11:35:00,366.01,366.54,366.01,366.34,2321.0,366.01,366.54,366.01,366.34,2321.0
2023-08-28 11:40:00,366.08,366.08,364.32,364.66,21031.0,366.08,366.08,364.32,364.66,21031.0
2023-08-28 11:45:00,364.52,364.77,364.38,364.65,6650.0,364.52,364.77,364.38,364.65,6650.0
2023-08-28 11:50:00,364.62,364.62,363.91,364.34,2652.0,364.62,364.62,363.91,364.34,2652.0
2023-08-28 11:55:00,364.08,364.87,364.08,364.86,2400.0,364.08,364.87,364.08,364.86,2400.0
2023-08-28 12:00:00,364.69,364.96,363.83,364.36,5901.0,364.69,364.96,363.83,364.36,5901.0
2023-08-28 12:05:00,364.44,364.47,364.08,364.47,2030.0,364.44,364.47,364.08,364.47,2030.0
2023-08-28 12:10:00,364.52,364.77,364.31,364.74,2186.0,364.52,364.77,364.31,364.74,2186.0
2023-08-28 12:15:00,364.62,364.66,364.22,364.31,4629.0,364.62,364.66,364.22,364.31,4629.0
2023-08-28 12:20:00,364.29,364.39,364.03,364.39,5290.0,364.29,364.39,364.03,364.39,5290.0
2023-08-28 12:25:00,364.47,364.68,364.3,364.58,2750.0,364.47,364.68,364.3,364.58,2750.0
2023-08-28 12:30:00,364.55,364.55,364.05,364.35,3267.0,364.55,364.55,364.05,364.35,3267.0
2023-08-28 12:35:00,364.45,364.7,364.4,364.65,1000.0,364.45,364.7,364.4,364.65,1000.0
2023-08-28 12:40:00,364.82,365.0,364.45,364.49,4800.0,364.82,365.0,364.45,364.49,4800.0
2023-08-28 12:45:00,364.4,364.71,364.34,364.43,3102.0,364.4,364.71,364.34,364.43,3102.0
2023-08-28 12:50:00,364.31,364.88,364.26,364.84,2063.0,364.31,364.88,364.26,364.84,2063.0
2023-08-28 12:55:00,364.85,365.64,364.84,365.44,3236.0,364.85,365.64,364.84,365.44,3236.0
2023-08-28 13:00:00,365.61,365.98,365.61,365.79,4163.0,365.61,365.98,365.61,365.79,4163.0
2023-08-28 13:05:00,365.85,366.35,365.8,366.09,4100.0,365.85,366.35,365.8,366.09,4100.0
2023-08-28 13:10:00,366.0,366.0,365.72,365.97,6200.0,366.0,366.0,365.72,365.97,6200.0
2023-08-28 13:15:00,365.92,365.95,365.63,365.95,3129.0,365.92,365.95,365.63,365.95,3129.0
2023-08-28 13:20:00,365.79,366.11,365.79,366.06,1100.0,365.79,366.11,365.79,366.06,1100.0
2023-08-28 13:25:00,366.1,366.15,365.44,365.65,5146.0,366.1,366.15,365.44,365.65,5146.0
2023-08-28 13:30:00,365.8,366.0,365.56,365.62,3848.0,365.8,366.0,365.56,365.62,3848.0
2023-08-28 13:35:00,365.55,365.64,365.0,365.0,6937.0,365.55,365.64,365.0,365.0,6937.0
2023-08-28 13:40:00,365.11,365.14,364.37,364.38,4942.0,365.11,365.14,364.37,364.38,4942.0
2023-08-28 13:45:00,364.25,364.28,363.95,364.07,5200.0,364.25,364.28,363.95,364.07,5200.0
2023-08-28 13:50:00,364.17,364.2,363.46,363.46,7653.0,364.17,364.2,363.46,363.46,7653.0
2023-08-28 13:55:00,363.31,363.57,362.97,363.4,8213.0,363.31,363.57,362.97,363.4,8213.0
2023-08-28 14:00:00,363.5,363.8,363.43,363.59,6628.0,363.5,363.8,363.43,363.59,6628.0
2023-08-28 14:05:00,363.56,363.62,363.35,363.5,900.0,363.56,363.62,363.35,363.5,900.0
2023-08-28 14:10:00,363.55,364.27,363.43,363.72,7900.0,363.55,364.27,363.43,363.72,7900.0
2023-08-28 14:15:00,363.87,364.39,363.59,363.9,4524.0,363.87,364.39,363.59,363.9,4524.0
2023-08-28 14:20:00,363.9,363.91,363.44,363.7,4696.0,363.9,363.91,363.44,363.7,4696.0
2023-08-28 14:25:00,363.54,363.7,363.43,363.65,5693.0,363.54,363.7,363.43,363.65,5693.0
2023-08-28 14:30:00,363.6,363.66,363.34,363.5,4568.0,363.6,363.66,363.34,363.5,4568.0
2023-08-28 14:35:00,363.65,364.2,363.54,363.54,3917.0,363.65,364.2,363.54,363.54,3917.0
2023-08-28 14:40:00,363.67,363.93,363.57,363.77,2983.0,363.67,363.93,363.57,363.77,2983.0
2023-08-28 14:45:00,363.64,363.81,363.62,363.79,2100.0,363.64,363.81,363.62,363.79,2100.0
2023-08-28 14:50:00,363.69,363.69,363.42,363.55,4400.0,363.69,363.69,363.42,363.55,4400.0
2023-08-28 14:55:00,363.63,364.01,363.46,363.97,10077.0,363.63,364.01,363.46,363.97,10077.0
2023-08-28 15:00:00,363.87,364.55,363.63,364.5,4940.0,363.87,364.55,363.63,364.5,4940.0
2023-08-28 15:05:00,364.48,365.09,364.47,365.06,3780.0,364.48,365.09,364.47,365.06,3780.0
2023-08-28 15:10:00,364.92,365.05,364.63,364.69,4643.0,364.92,365.05,364.63,364.69,4643.0
2023-08-28 15:15:00,364.68,364.84,364.45,364.74,2494.0,364.68,364.84,364.45,364.74,2494.0
2023-08-28 15:20:00,364.79,364.79,364.1,364.18,3150.0,364.79,364.79,364.1,364.18,3150.0
2023-08-28 15:25:00,364.27,364.42,364.08,364.21,4716.0,364.27,364.42,364.08,364.21,4716.0
2023-08-28 15:30:00,364.25,364.4,364.03,364.35,4299.0,364.25,364.4,364.03,364.35,4299.0
2023-08-28 15:35:00,364.4,364.79,364.35,364.46,5461.0,364.4,364.79,364.35,364.46,5461.0
2023-08-28 15:40:00,364.4,364.92,364.34,364.92,4949.0,364.4,364.92,364.34,364.92,4949.0
2023-08-28 15:45:00,364.91,365.45,364.73,364.76,25855.0,364.91,365.45,364.73,364.76,25855.0
2023-08-28 15:50:00,364.87,365.79,364.78,365.24,19046.0,364.87,365.79,364.78,365.24,19046.0
2023-08-28 15:55:00,365.14,365.89,364.98,365.83,59168.0,365.14,365.89,364.98,365.83,59168.0
2023-08-29 09:30:00,365.01,365.77,363.34,365.63,25076.0,365.01,365.77,363.34,365.63,25076.0
2023-08-29 09:35:00,366.0,366.09,365.14,365.33,7610.0,366.0,366.09,365.14,365.33,7610.0
2023-08-29 09:40:00,365.12,365.73,364.98,365.19,15827.0,365.12,365.73,364.98,365.19,15827.0
2023-08-29 09:45:00,365.26,365.67,364.64,364.64,13482.0,365.26,365.67,364.64,364.64,13482.0
2023-08-29 09:50:00,364.85,365.72,364.48,365.45,7263.0,364.85,365.72,364.48,365.45,7263.0
2023-08-29 09:55:00,365.48,365.48,364.49,364.83,8623.0,365.48,365.48,364.49,364.83,8623.0
2023-08-29 10:00:00,365.23,367.16,365.09,366.67,21039.0,365.23,367.16,365.09,366.67,21039.0
2023-08-29 10:05:00,366.79,367.68,366.79,367.12,6222.0,366.79,367.68,366.79,367.12,6222.0
2023-08-29 10:10:00,367.18,368.37,366.77,368.3,10981.0,367.18,368.37,366.77,368.3,10981.0
2023-08-29 10:15:00,368.34,369.34,368.14,369.34,9589.0,368.34,369.34,368.14,369.34,9589.0
2023-08-29 10:20:00,369.5,370.7,369.04,370.54,27680.0,369.5,370.7,369.04,370.54,27680.0
2023-08-29 10:25:00,370.72,371.71,370.08,371.56,34654.0,370.72,371.71,370.08,371.56,34654.0
2023-08-29 10:30:00,371.62,371.96,371.22,371.41,11022.0,371.62,371.96,371.22,371.41,11022.0
2023-08-29 10:35:00,371.56,372.42,371.24,372.14,15421.0,371.56,372.42,371.24,372.14,15421.0
2023-08-29 10:40:00,372.28,373.14,372.07,372.65,41686.0,372.28,373.14,372.07,372.65,41686.0
2023-08-29 10:45:00,372.68,373.65,372.38,373.65,10167.0,372.68,373.65,372.38,373.65,10167.0
2023-08-29 10:50:00,373.66,374.3,373.56,373.56,7251.0,373.66,374.3,373.56,373.56,7251.0
2023-08-29 10:55:00,373.3,373.86,373.27,373.74,7795.0,373.3,373.86,373.27,373.74,7795.0
2023-08-29 11:00:00,373.74,374.19,373.73,373.93,3501.0,373.74,374.19,373.73,373.93,3501.0
2023-08-29 11:05:00,373.73,374.26,373.56,373.88,4626.0,373.73,374.26,373.56,373.88,4626.0
2023-08-29 11:10:00,373.84,374.12,373.63,374.1,4908.0,373.84,374.12,373.63,374.1,4908.0
2023-08-29 11:15:00,373.92,374.37,373.6,374.27,5463.0,373.92,374.37,373.6,374.27,5463.0
2023-08-29 11:20:00,374.15,374.68,373.72,373.72,13409.0,374.15,374.68,373.72,373.72,13409.0
2023-08-29 11:25:00,373.7,374.17,373.5,373.84,10216.0,373.7,374.17,373.5,373.84,10216.0
2023-08-29 11:30:00,373.92,375.29,373.92,375.29,13940.0,373.92,375.29,373.92,375.29,13940.0
2023-08-29 11:35:00,375.23,375.87,375.15,375.15,13202.0,375.23,375.87,375.15,375.15,13202.0
2023-08-29 11:40:00,375.27,375.69,374.99,375.69,1652.0,375.27,375.69,374.99,375.69,1652.0
2023-08-29 11:45:00,375.7,375.7,374.54,374.56,4964.0,375.7,375.7,374.54,374.56,4964.0
2023-08-29 11:50:00,374.59,375.02,374.46,375.01,7027.0,374.59,375.02,374.46,375.01,7027.0
2023-08-29 11:55:00,374.84,375.52,374.84,375.35,2966.0,374.84,375.52,374.84,375.35,2966.0
2023-08-29 12:00:00,375.38,375.5,375.07,375.33,2149.0,375.38,375.5,375.07,375.33,2149.0
2023-08-29 12:05:00,375.28,375.58,374.77,375.58,6522.0,375.28,375.58,374.77,375.58,6522.0
2023-08-29 12:10:00,375.18,375.26,374.6,374.62,3705.0,375.18,375.26,374.6,374.62,3705.0
2023-08-29 12:15:00,374.74,375.03,374.42,374.77,5818.0,374.74,375.03,374.42,374.77,5818.0
2023-08-29 12:20:00,374.62,374.75,374.29,374.29,2103.0,374.62,374.75,374.29,374.29,2103.0
2023-08-29 12:25:00,374.29,374.76,374.1,374.67,21179.0,374.29,374.76,374.1,374.67,21179.0
2023-08-29 12:30:00,374.7,374.77,373.76,373.88,8733.0,374.7,374.77,373.76,373.88,8733.0
2023-08-29 12:35:00,373.88,374.02,373.3,373.38,21184.0,373.88,374.02,373.3,373.38,21184.0
2023-08-29 12:40:00,373.22,373.44,373.08,373.2,4209.0,373.22,373.44,373.08,373.2,4209.0
2023-08-29 12:45:00,373.3,373.87,373.3,373.87,3372.0,373.3,373.87,373.3,373.87,3372.0
2023-08-29 12:50:00,373.93,374.55,373.83,374.54,2010.0,373.93,374.55,373.83,374.54,2010.0
2023-08-29 12:55:00,374.53,375.14,374.52,374.68,1700.0,374.53,375.14,374.52,374.68,1700.0
2023-08-29 13:00:00,374.92,375.73,374.58,375.38,3079.0,374.92,375.73,374.58,375.38,3079.0
2023-08-29 13:05:00,375.54,375.54,375.32,375.4,1225.0,375.54,375.54,375.32,375.4,1225.0
2023-08-29 13:10:00,375.33,375.35,374.81,375.24,9522.0,375.33,375.35,374.81,375.24,9522.0
2023-08-29 13:15:00,375.14,375.14,374.64,374.64,900.0,375.14,375.14,374.64,374.64,900.0
2023-08-29 13:20:00,374.81,375.46,374.72,375.25,5520.0,374.81,375.46,374.72,375.25,5520.0
2023-08-29 13:25:00,375.22,375.41,375.0,375.0,2889.0,375.22,375.41,375.0,375.0,2889.0
2023-08-29 13:30:00,375.0,375.01,374.3,374.31,7080.0,375.0,375.01,374.3,374.31,7080.0
2023-08-29 13:35:00,374.33,374.93,374.33,374.84,4100.0,374.33,374.93,374.33,374.84,4100.0
2023-08-29 13:40:00,374.72,374.75,374.55,374.55,433.0,374.72,374.75,374.55,374.55,433.0
2023-08-29 13:45:00,374.8,374.8,374.2,374.25,1960.0,374.8,374.8,374.2,374.25,1960.0
2023-08-29 13:50:00,374.25,374.31,373.64,373.78,4300.0,374.25,374.31,373.64,373.78,4300.0
2023-08-29 13:55:00,373.81,374.22,373.72,374.1,2609.0,373.81,374.22,373.72,374.1,2609.0
2023-08-29 14:00:00,374.21,374.48,374.1,374.19,1597.0,374.21,374.48,374.1,374.19,1597.0
2023-08-29 14:05:00,374.35,374.35,373.94,373.97,4520.0,374.35,374.35,373.94,373.97,4520.0
2023-08-29 14:10:00,374.09,374.18,373.65,373.65,1900.0,374.09,374.18,373.65,373.65,1900.0
2023-08-29 14:15:00,373.65,373.93,373.61,373.79,2391.0,373.65,373.93,373.61,373.79,2391.0
2023-08-29 14:20:00,373.77,374.15,373.43,373.48,4365.0,373.77,374.15,373.43,373.48,4365.0
2023-08-29 14:25:00,373.49,374.13,373.49,374.13,5802.0,373.49,374.13,373.49,374.13,5802.0
2023-08-29 14:30:00,374.17,374.43,374.14,374.43,2687.0,374.17,374.43,374.14,374.43,2687.0
2023-08-29 14:35:00,374.65,374.69,374.13,374.31,2496.0,374.65,374.69,374.13,374.31,2496.0
2023-08-29 14:40:00,374.42,374.48,374.21,374.21,1000.0,374.42,374.48,374.21,374.21,1000.0
2023-08-29 14:45:00,374.35,374.4,373.97,373.97,4146.0,374.35,374.4,373.97,373.97,4146.0
2023-08-29 14:50:00,373.96,374.08,373.76,374.0,3090.0,373.96,374.08,373.76,374.0,3090.0
2023-08-29 14:55:00,374.05,374.21,373.62,373.62,4689.0,374.05,374.21,373.62,373.62,4689.0
2023-08-29 15:00:00,373.78,373.78,373.33,373.52,7231.0,373.78,373.78,373.33,373.52,7231.0
2023-08-29 15:05:00,373.65,373.78,373.5,373.64,3253.0,373.65,373.78,373.5,373.64,3253.0
2023-08-29 15:10:00,373.69,374.22,373.6,374.18,6943.0,373.69,374.22,373.6,374.18,6943.0
2023-08-29 15:15:00,374.25,374.4,374.01,374.36,2962.0,374.25,374.4,374.01,374.36,2962.0
2023-08-29 15:20:00,374.28,374.34,374.03,374.21,7268.0,374.28,374.34,374.03,374.21,7268.0
2023-08-29 15:25:00,374.14,374.87,374.14,374.86,5423.0,374.14,374.87,374.14,374.86,5423.0
2023-08-29 15:30:00,374.85,374.86,374.33,374.48,7258.0,374.85,374.86,374.33,374.48,7258.0
2023-08-29 15:35:00,374.56,374.68,374.22,374.63,13400.0,374.56,374.68,374.22,374.63,13400.0
2023-08-29 15:40:00,374.58,375.02,374.57,374.94,13986.0,374.58,375.02,374.57,374.94,13986.0
2023-08-29 15:45:00,374.93,375.0,373.83,374.32,18075.0,374.93,375.0,373.83,374.32,18075.0
2023-08-29 15:50:00,374.3,374.99,374.24,374.65,31792.0,374.3,374.99,374.24,374.65,31792.0
2023-08-29 15:55:00,374.74,374.82,374.15,374.8,56282.0,374.74,374.82,374.15,374.8,56282.0
2023-08-30 09:30:00,378.31,379.0,376.12,376.17,34332.0,378.31,379.0,376.12,376.17,34332.0
2023-08-30 09:35:00,376.14,376.83,374.13,374.66,13066.0,376.14,376.83,374.13,374.66,13066.0
2023-08-30 09:40:00,375.7,375.7,373.5,373.93,5540.0,375.7,375.7,373.5,373.93,5540.0
2023-08-30 09:45:00,374.06,375.0,373.76,374.7,5209.0,374.06,375.0,373.76,374.7,5209.0
2023-08-30 09:50:00,374.37,375.25,374.18,374.9,9364.0,374.37,375.25,374.18,374.9,9364.0
2023-08-30 09:55:00,375.19,376.05,375.07,375.31,10555.0,375.19,376.05,375.07,375.31,10555.0
2023-08-30 10:00:00,375.08,375.74,374.71,375.71,6548.0,375.08,375.74,374.71,375.71,6548.0
2023-08-30 10:05:00,375.93,377.09,375.79,377.03,9480.0,375.93,377.09,375.79,377.03,9480.0
2023-08-30 10:10:00,377.03,377.6,376.42,376.48,12622.0,377.03,377.6,376.42,376.48,12622.0
2023-08-30 10:15:00,376.47,376.92,375.96,376.2,8978.0,376.47,376.92,375.96,376.2,8978.0
2023-08-30 10:20:00,376.0,376.08,375.02,375.02,4948.0,376.0,376.08,375.02,375.02,4948.0
2023-08-30 10:25:00,374.96,375.02,374.18,374.99,8510.0,374.96,375.02,374.18,374.99,8510.0
2023-08-30 10:30:00,374.93,375.5,374.93,375.48,5772.0,374.93,375.5,374.93,375.48,5772.0
2023-08-30 10:35:00,375.38,375.4,374.6,375.26,4143.0,375.38,375.4,374.6,375.26,4143.0
2023-08-30 10:40:00,375.33,375.86,375.15,375.86,3442.0,375.33,375.86,375.15,375.86,3442.0
2023-08-30 10:45:00,375.78,376.2,375.27,375.82,4056.0,375.78,376.2,375.27,375.82,4056.0
2023-08-30 10:50:00,375.81,376.24,375.76,376.24,2575.0,375.81,376.24,375.76,376.24,2575.0
2023-08-30 10:55:00,376.43,376.9,376.0,376.75,8088.0,376.43,376.9,376.0,376.75,8088.0
2023-08-30 11:00:00,376.68,377.25,376.4,377.25,4689.0,376.68,377.25,376.4,377.25,4689.0
2023-08-30 11:05:00,377.26,377.98,377.25,377.4,4916.0,377.26,377.98,377.25,377.4,4916.0
2023-08-30 11:10:00,377.38,378.35,377.32,378.35,11738.0,377.38,378.35,377.32,378.35,11738.0
2023-08-30 11:15:00,378.36,378.61,377.78,378.3,7008.0,378.36,378.61,377.78,378.3,7008.0
2023-08-30 11:20:00,378.11,378.55,378.11,378.49,5213.0,378.11,378.55,378.11,378.49,5213.0
2023-08-30 11:25:00,378.38,378.45,377.91,378.03,4789.0,378.38,378.45,377.91,378.03,4789.0
2023-08-30 11:30:00,377.96,378.46,377.96,378.13,5774.0,377.96,378.46,377.96,378.13,5774.0
2023-08-30 11:35:00,378.0,378.27,377.98,378.13,4100.0,378.0,378.27,377.98,378.13,4100.0
2023-08-30 11:40:00,378.1,378.71,378.09,378.71,4622.0,378.1,378.71,378.09,378.71,4622.0
2023-08-30 11:45:00,378.55,378.77,378.4,378.64,3647.0,378.55,378.77,378.4,378.64,3647.0
2023-08-30 11:50:00,378.65,378.65,378.18,378.38,4464.0,378.65,378.65,378.18,378.38,4464.0
2023-08-30 11:55:00,378.54,378.73,378.17,378.73,2811.0,378.54,378.73,378.17,378.73,2811.0
2023-08-30 12:00:00,378.64,378.87,378.29,378.51,2774.0,378.64,378.87,378.29,378.51,2774.0
2023-08-30 12:05:00,378.62,378.94,378.62,378.82,2526.0,378.62,378.94,378.62,378.82,2526.0
2023-08-30 12:10:00,378.8,378.81,378.07,378.44,7680.0,378.8,378.81,378.07,378.44,7680.0
2023-08-30 12:15:00,378.3,378.77,378.12,378.4,13332.0,378.3,378.77,378.12,378.4,13332.0
2023-08-30 12:20:00,378.34,378.44,377.79,377.94,8779.0,378.34,378.44,377.79,377.94,8779.0
2023-08-30 12:25:00,377.77,377.77,377.04,377.16,8584.0,377.77,377.77,377.04,377.16,8584.0
2023-08-30 12:30:00,377.35,377.82,377.04,377.75,7823.0,377.35,377.82,377.04,377.75,7823.0
2023-08-30 12:35:00,377.78,377.78,377.25,377.4,2506.0,377.78,377.78,377.25,377.4,2506.0
2023-08-30 12:40:00,377.48,377.99,377.41,377.85,4600.0,377.48,377.99,377.41,377.85,4600.0
2023-08-30 12:45:00,377.86,377.86,377.12,377.23,4225.0,377.86,377.86,377.12,377.23,4225.0
2023-08-30 12:50:00,377.0,377.06,376.28,376.29,5673.0,377.0,377.06,376.28,376.29,5673.0
2023-08-30 12:55:00,376.29,376.65,376.21,376.56,1900.0,376.29,376.65,376.21,376.56,1900.0
2023-08-30 13:00:00,376.63,376.63,375.96,376.03,3616.0,376.63,376.63,375.96,376.03,3616.0
2023-08-30 13:05:00,375.96,376.36,375.91,376.36,3659.0,375.96,376.36,375.91,376.36,3659.0
2023-08-30 13:10:00,376.41,376.58,376.2,376.53,2999.0,376.41,376.58,376.2,376.53,2999.0
2023-08-30 13:15:00,376.4,376.52,376.15,376.31,3800.0,376.4,376.52,376.15,376.31,3800.0
2023-08-30 13:20:00,376.19,376.43,375.98,376.41,3665.0,376.19,376.43,375.98,376.41,3665.0
2023-08-30 13:25:00,376.16,376.57,376.15,376.46,2550.0,376.16,376.57,376.15,376.46,2550.0
2023-08-30 13:30:00,376.47,376.47,376.18,376.41,2678.0,376.47,376.47,376.18,376.41,2678.0
2023-08-30 13:35:00,376.58,376.96,376.52,376.6,3266.0,376.58,376.96,376.52,376.6,3266.0
2023-08-30 13:40:00,376.62,376.86,376.59,376.72,1600.0,376.62,376.86,376.59,376.72,1600.0
2023-08-30 13:45:00,376.83,377.05,376.8,376.88,2650.0,376.83,377.05,376.8,376.88,2650.0
2023-08-30 13:50:00,376.81,376.81,376.13,376.42,4675.0,376.81,376.81,376.13,376.42,4675.0
2023-08-30 13:55:00,376.44,376.79,376.2,376.79,2300.0,376.44,376.79,376.2,376.79,2300.0
2023-08-30 14:00:00,376.71,376.98,376.25,376.28,4487.0,376.71,376.98,376.25,376.28,4487.0
2023-08-30 14:05:00,376.03,376.47,375.88,376.41,4122.0,376.03,376.47,375.88,376.41,4122.0
2023-08-30 14:10:00,376.24,376.79,376.09,376.79,2200.0,376.24,376.79,376.09,376.79,2200.0
2023-08-30 14:15:00,376.7,376.99,376.41,376.58,5200.0,376.7,376.99,376.41,376.58,5200.0
2023-08-30 14:20:00,376.59,376.61,376.22,376.38,2358.0,376.59,376.61,376.22,376.38,2358.0
2023-08-30 14:25:00,376.38,376.53,376.0,376.48,7461.0,376.38,376.53,376.0,376.48,7461.0
2023-08-30 14:30:00,376.46,377.15,376.45,377.15,5261.0,376.46,377.15,376.45,377.15,5261.0
2023-08-30 14:35:00,377.0,377.22,376.94,377.04,2846.0,377.0,377.22,376.94,377.04,2846.0
2023-08-30 14:40:00,377.05,377.38,377.05,377.31,3551.0,377.05,377.38,377.05,377.31,3551.0
2023-08-30 14:45:00,377.33,377.34,376.59,376.6,11279.0,377.33,377.34,376.59,376.6,11279.0
2023-08-30 14:50:00,376.61,376.82,376.47,376.62,5443.0,376.61,376.82,376.47,376.62,5443.0
2023-08-30 14:55:00,376.73,377.08,376.73,376.94,4400.0,376.73,377.08,376.73,376.94,4400.0
2023-08-30 15:00:00,377.05,377.31,376.86,377.29,3570.0,377.05,377.31,376.86,377.29,3570.0
2023-08-30 15:05:00,377.26,377.84,377.26,377.82,2553.0,377.26,377.84,377.26,377.82,2553.0
2023-08-30 15:10:00,377.75,378.0,377.68,378.0,3652.0,377.75,378.0,377.68,378.0,3652.0
2023-08-30 15:15:00,378.09,378.42,378.03,378.4,5047.0,378.09,378.42,378.03,378.4,5047.0
2023-08-30 15:20:00,378.42,378.46,377.6,377.69,4699.0,378.42,378.46,377.6,377.69,4699.0
2023-08-30 15:25:00,377.6,377.63,377.2,377.22,8923.0,377.6,377.63,377.2,377.22,8923.0
2023-08-30 15:30:00,377.22,377.26,376.95,377.06,11556.0,377.22,377.26,376.95,377.06,11556.0
2023-08-30 15:35:00,377.05,377.76,376.98,377.26,14223.0,377.05,377.76,376.98,377.26,14223.0
2023-08-30 15:40:00,377.34,377.44,377.02,377.32,10904.0,377.34,377.44,377.02,377.32,10904.0
2023-08-30 15:45:00,377.41,377.68,377.02,377.06,11869.0,377.41,377.68,377.02,377.06,11869.0
2023-08-30 15:50:00,376.88,377.01,376.0,376.08,33854.0,376.88,377.01,376.0,376.08,33854.0
2023-08-30 15:55:00,376.07,376.92,376.03,376.91,81399.0,376.07,376.92,376.03,376.91,81399.0
2023-08-31 09:30:00,379.27,382.0,378.5,380.0,34812.0,379.27,382.0,378.5,380.0,34812.0
2023-08-31 09:35:00,380.89,381.07,379.58,380.74,12648.0,380.89,381.07,379.58,380.74,12648.0
2023-08-31 09:40:00,380.2,381.22,379.0,379.81,20696.0,380.2,381.22,379.0,379.81,20696.0
2023-08-31 09:45:00,380.15,381.02,379.0,379.98,7649.0,380.15,381.02,379.0,379.98,7649.0
2023-08-31 09:50:00,379.98,380.0,378.5,379.7,19046.0,379.98,380.0,378.5,379.7,19046.0
2023-08-31 09:55:00,379.65,381.4,379.15,381.37,11065.0,379.65,381.4,379.15,381.37,11065.0
2023-08-31 10:00:00,381.24,382.4,380.69,380.71,25341.0,381.24,382.4,380.69,380.71,25341.0
2023-08-31 10:05:00,380.76,381.1,379.34,380.62,22099.0,380.76,381.1,379.34,380.62,22099.0
2023-08-31 10:10:00,380.76,382.09,380.35,381.88,10993.0,380.76,382.09,380.35,381.88,10993.0
2023-08-31 10:15:00,382.1,382.44,381.1,382.39,9376.0,382.1,382.44,381.1,382.39,9376.0
2023-08-31 10:20:00,382.28,382.89,381.96,382.1,15692.0,382.28,382.89,381.96,382.1,15692.0
2023-08-31 10:25:00,382.24,382.5,381.16,381.5,16955.0,382.24,382.5,381.16,381.5,16955.0
2023-08-31 10:30:00,381.72,382.86,381.72,382.81,14574.0,381.72,382.86,381.72,382.81,14574.0
2023-08-31 10:35:00,382.75,382.81,382.0,382.19,14213.0,382.75,382.81,382.0,382.19,14213.0
2023-08-31 10:40:00,382.28,382.37,381.75,381.85,10890.0,382.28,382.37,381.75,381.85,10890.0
2023-08-31 10:45:00,381.74,381.75,380.54,380.68,12766.0,381.74,381.75,380.54,380.68,12766.0
2023-08-31 10:50:00,380.8,380.86,380.01,380.37,15209.0,380.8,380.86,380.01,380.37,15209.0
2023-08-31 10:55:00,380.34,381.27,379.88,381.27,12791.0,380.34,381.27,379.88,381.27,12791.0
2023-08-31 11:00:00,381.26,381.64,380.22,380.44,7858.0,381.26,381.64,380.22,380.44,7858.0
2023-08-31 11:05:00,380.44,380.44,379.55,380.28,9080.0,380.44,380.44,379.55,380.28,9080.0
2023-08-31 11:10:00,380.33,380.89,380.33,380.84,6326.0,380.33,380.89,380.33,380.84,6326.0
2023-08-31 11:15:00,380.81,381.23,380.45,380.51,10330.0,380.81,381.23,380.45,380.51,10330.0
2023-08-31 11:20:00,380.37,380.89,380.03,380.78,8053.0,380.37,380.89,380.03,380.78,8053.0
2023-08-31 11:25:00,380.91,381.22,379.92,380.19,16305.0,380.91,381.22,379.92,380.19,16305.0
2023-08-31 11:30:00,380.15,380.65,380.06,380.13,6136.0,380.15,380.65,380.06,380.13,6136.0
2023-08-31 11:35:00,380.0,380.49,379.78,380.28,6336.0,380.0,380.49,379.78,380.28,6336.0
2023-08-31 11:40:00,380.12,381.2,380.12,380.76,7255.0,380.12,381.2,380.12,380.76,7255.0
2023-08-31 11:45:00,380.55,381.01,380.24,380.34,6140.0,380.55,381.01,380.24,380.34,6140.0
2023-08-31 11:50:00,380.3,381.07,380.29,380.93,12728.0,380.3,381.07,380.29,380.93,12728.0
2023-08-31 11:55:00,381.0,381.0,380.24,380.6,10810.0,381.0,381.0,380.24,380.6,10810.0
2023-08-31 12:00:00,380.68,381.33,380.62,381.22,11609.0,380.68,381.33,380.62,381.22,11609.0
2023-08-31 12:05:00,381.21,381.7,381.0,381.35,15727.0,381.21,381.7,381.0,381.35,15727.0
2023-08-31 12:10:00,381.48,381.74,381.04,381.05,10740.0,381.48,381.74,381.04,381.05,10740.0
2023-08-31 12:15:00,381.13,381.45,381.11,381.29,6715.0,381.13,381.45,381.11,381.29,6715.0
2023-08-31 12:20:00,381.11,381.19,380.56,380.63,6993.0,381.11,381.19,380.56,380.63,6993.0
2023-08-31 12:25:00,380.7,381.39,380.56,381.29,9447.0,380.7,381.39,380.56,381.29,9447.0
2023-08-31 12:30:00,381.27,381.36,380.8,381.07,10846.0,381.27,381.36,380.8,381.07,10846.0
2023-08-31 12:35:00,381.0,381.2,380.6,381.0,19443.0,381.0,381.2,380.6,381.0,19443.0
2023-08-31 12:40:00,381.01,381.26,380.7,380.7,7684.0,381.01,381.26,380.7,380.7,7684.0
2023-08-31 12:45:00,380.71,380.75,380.1,380.12,10471.0,380.71,380.75,380.1,380.12,10471.0
2023-08-31 12:50:00,380.11,380.68,379.55,380.15,12758.0,380.11,380.68,379.55,380.15,12758.0
2023-08-31 12:55:00,380.08,380.49,380.07,380.19,5439.0,380.08,380.49,380.07,380.19,5439.0
2023-08-31 13:00:00,380.08,380.38,379.57,380.35,11012.0,380.08,380.38,379.57,380.35,11012.0
2023-08-31 13:05:00,380.38,381.39,380.31,381.3,14968.0,380.38,381.39,380.31,381.3,14968.0
2023-08-31 13:10:00,381.47,381.64,381.2,381.57,10611.0,381.47,381.64,381.2,381.57,10611.0
2023-08-31 13:15:00,381.55,381.58,380.85,381.24,14939.0,381.55,381.58,380.85,381.24,14939.0
2023-08-31 13:20:00,381.19,381.39,380.91,380.95,8391.0,381.19,381.39,380.91,380.95,8391.0
2023-08-31 13:25:00,381.12,381.47,380.9,380.98,5447.0,381.12,381.47,380.9,380.98,5447.0
2023-08-31 13:30:00,381.1,381.27,380.58,380.78,6569.0,381.1,381.27,380.58,380.78,6569.0
2023-08-31 13:35:00,380.51,380.8,380.12,380.35,6589.0,380.51,380.8,380.12,380.35,6589.0
2023-08-31 13:40:00,380.28,380.84,380.27,380.83,8196.0,380.28,380.84,380.27,380.83,8196.0
2023-08-31 13:45:00,380.77,380.86,380.14,380.21,12400.0,380.77,380.86,380.14,380.21,12400.0
2023-08-31 13:50:00,380.14,380.32,379.85,380.22,10710.0,380.14,380.32,379.85,380.22,10710.0
2023-08-31 13:55:00,380.21,380.68,380.21,380.68,9449.0,380.21,380.68,380.21,380.68,9449.0
2023-08-31 14:00:00,380.6,380.72,380.1,380.17,7023.0,380.6,380.72,380.1,380.17,7023.0
2023-08-31 14:05:00,380.17,380.74,380.12,380.7,5351.0,380.17,380.74,380.12,380.7,5351.0
2023-08-31 14:10:00,380.78,381.14,380.7,380.92,6889.0,380.78,381.14,380.7,380.92,6889.0
2023-08-31 14:15:00,380.89,381.51,380.88,381.42,19913.0,380.89,381.51,380.88,381.42,19913.0
2023-08-31 14:20:00,381.42,381.62,380.66,381.06,13512.0,381.42,381.62,380.66,381.06,13512.0
2023-08-31 14:25:00,380.9,381.85,380.9,381.52,16053.0,380.9,381.85,380.9,381.52,16053.0
2023-08-31 14:30:00,381.56,382.42,381.56,382.11,17750.0,381.56,382.42,381.56,382.11,17750.0
2023-08-31 14:35:00,382.25,382.25,381.23,381.74,17376.0,382.25,382.25,381.23,381.74,17376.0
2023-08-31 14:40:00,381.74,382.22,381.3,381.36,23229.0,381.74,382.22,381.3,381.36,23229.0
2023-08-31 14:45:00,381.32,381.66,381.05,381.52,19516.0,381.32,381.66,381.05,381.52,19516.0
2023-08-31 14:50:00,381.39,381.69,381.2,381.48,19607.0,381.39,381.69,381.2,381.48,19607.0
2023-08-31 14:55:00,381.4,381.71,381.24,381.69,16257.0,381.4,381.71,381.24,381.69,16257.0
2023-08-31 15:00:00,381.55,382.22,381.53,382.03,11920.0,381.55,382.22,381.53,382.03,11920.0
2023-08-31 15:05:00,382.2,382.28,381.65,382.08,18551.0,382.2,382.28,381.65,382.08,18551.0
2023-08-31 15:10:00,382.19,382.24,381.65,381.82,12877.0,382.19,382.24,381.65,381.82,12877.0
2023-08-31 15:15:00,381.63,381.83,381.28,381.33,9981.0,381.63,381.83,381.28,381.33,9981.0
2023-08-31 15:20:00,381.33,381.67,381.25,381.4,15126.0,381.33,381.67,381.25,381.4,15126.0
2023-08-31 15:25:00,381.44,382.23,381.11,382.14,25472.0,381.44,382.23,381.11,382.14,25472.0
2023-08-31 15:30:00,382.14,382.78,381.6,382.15,47490.0,382.14,382.78,381.6,382.15,47490.0
2023-08-31 15:35:00,382.25,382.25,381.31,381.34,35751.0,382.25,382.25,381.31,381.34,35751.0
2023-08-31 15:40:00,381.44,381.88,381.09,381.09,23323.0,381.44,381.88,381.09,381.09,23323.0
2023-08-31 15:45:00,381.31,381.6,381.05,381.15,43547.0,381.31,381.6,381.05,381.15,43547.0
2023-08-31 15:50:00,381.04,382.14,380.29,381.58,114092.0,381.04,382.14,380.29,381.58,114092.0
2023-08-31 15:55:00,381.56,381.95,380.85,381.22,135096.0,381.56,381.95,380.85,381.22,135096.0
2023-09-01 09:30:00,393.0,393.9,385.11,388.53,277444.0,393.0,393.9,385.11,388.53,277444.0
2023-09-01 09:35:00,388.58,391.99,386.39,391.12,144318.0,388.58,391.99,386.39,391.12,144318.0
2023-09-01 09:40:00,390.75,391.88,388.69,388.69,87170.0,390.75,391.88,388.69,388.69,87170.0
2023-09-01 09:45:00,388.69,389.51,387.0,389.19,51556.0,388.69,389.51,387.0,389.19,51556.0
2023-09-01 09:50:00,389.29,390.8,388.57,390.19,43694.0,389.29,390.8,388.57,390.19,43694.0
2023-09-01 09:55:00,390.27,392.54,390.27,391.86,88397.0,390.27,392.54,390.27,391.86,88397.0
2023-09-01 10:00:00,392.06,392.06,390.25,391.53,44867.0,392.06,392.06,390.25,391.53,44867.0
2023-09-01 10:05:00,391.56,393.7,391.14,393.7,47890.0,391.56,393.7,391.14,393.7,47890.0
2023-09-01 10:10:00,393.55,396.85,393.11,395.2,123611.0,393.55,396.85,393.11,395.2,123611.0
2023-09-01 10:15:00,395.69,397.62,395.43,397.28,68712.0,395.69,397.62,395.43,397.28,68712.0
2023-09-01 10:20:00,397.14,401.53,396.46,399.39,162776.0,397.14,401.53,396.46,399.39,162776.0
2023-09-01 10:25:00,399.53,400.2,398.77,399.68,83578.0,399.53,400.2,398.77,399.68,83578.0
2023-09-01 10:30:00,399.62,400.09,397.35,398.64,57505.0,399.62,400.09,397.35,398.64,57505.0
2023-09-01 10:35:00,398.93,399.2,397.63,398.6,25134.0,398.93,399.2,397.63,398.6,25134.0
2023-09-01 10:40:00,398.85,398.85,397.19,398.29,19740.0,398.85,398.85,397.19,398.29,19740.0
2023-09-01 10:45:00,398.33,398.78,396.97,397.93,42712.0,398.33,398.78,396.97,397.93,42712.0
2023-09-01 10:50:00,397.77,398.5,396.5,396.65,16378.0,397.77,398.5,396.5,396.65,16378.0
2023-09-01 10:55:00,396.64,398.33,396.52,397.87,47929.0,396.64,398.33,396.52,397.87,47929.0
2023-09-01 11:00:00,397.96,397.96,396.34,396.49,21987.0,397.96,397.96,396.34,396.49,21987.0
2023-09-01 11:05:00,396.26,397.5,396.21,396.71,28846.0,396.26,397.5,396.21,396.71,28846.0
2023-09-01 11:10:00,396.7,398.49,396.7,398.27,15324.0,396.7,398.49,396.7,398.27,15324.0
2023-09-01 11:15:00,398.06,398.41,396.5,397.2,20283.0,398.06,398.41,396.5,397.2,20283.0
2023-09-01 11:20:00,397.15,397.2,396.38,396.8,16232.0,397.15,397.2,396.38,396.8,16232.0
2023-09-01 11:25:00,396.78,397.17,395.5,397.02,36392.0,396.78,397.17,395.5,397.02,36392.0
2023-09-01 11:30:00,397.02,397.15,396.47,396.81,23813.0,397.02,397.15,396.47,396.81,23813.0
2023-09-01 11:35:00,396.8,396.96,395.88,396.28,18415.0,396.8,396.96,395.88,396.28,18415.0
2023-09-01 11:40:00,396.27,397.28,396.26,397.04,21484.0,396.27,397.28,396.26,397.04,21484.0
2023-09-01 11:45:00,397.03,397.03,395.62,396.16,32651.0,397.03,397.03,395.62,396.16,32651.0
2023-09-01 11:50:00,395.96,398.17,395.77,398.02,42161.0,395.96,398.17,395.77,398.02,42161.0
2023-09-01 11:55:00,398.19,400.38,398.14,400.25,78272.0,398.19,400.38,398.14,400.25,78272.0
2023-09-01 12:00:00,400.31,402.6,399.92,401.61,113157.0,400.31,402.6,399.92,401.61,113157.0
2023-09-01 12:05:00,401.54,402.47,400.64,401.57,46971.0,401.54,402.47,400.64,401.57,46971.0
2023-09-01 12:10:00,401.47,401.85,401.11,401.5,29944.0,401.47,401.85,401.11,401.5,29944.0
2023-09-01 12:15:00,401.51,402.66,401.5,401.86,49264.0,401.51,402.66,401.5,401.86,49264.0
2023-09-01 12:20:00,401.86,401.99,400.43,401.07,13039.0,401.86,401.99,400.43,401.07,13039.0
2023-09-01 12:25:00,401.3,402.94,401.05,402.2,24395.0,401.3,402.94,401.05,402.2,24395.0
2023-09-01 12:30:00,402.34,402.95,401.62,401.89,31247.0,402.34,402.95,401.62,401.89,31247.0
2023-09-01 12:35:00,401.74,402.0,400.59,401.21,23960.0,401.74,402.0,400.59,401.21,23960.0
2023-09-01 12:40:00,401.07,401.71,400.63,401.71,11050.0,401.07,401.71,400.63,401.71,11050.0
2023-09-01 12:45:00,401.5,401.89,401.28,401.58,23101.0,401.5,401.89,401.28,401.58,23101.0
2023-09-01 12:50:00,401.71,403.79,401.55,403.79,29382.0,401.71,403.79,401.55,403.79,29382.0
2023-09-01 12:55:00,403.68,403.9,402.71,403.24,24919.0,403.68,403.9,402.71,403.24,24919.0
2023-09-01 13:00:00,403.16,404.14,402.99,403.86,24406.0,403.16,404.14,402.99,403.86,24406.0
2023-09-01 13:05:00,403.87,404.0,402.64,402.75,24489.0,403.87,404.0,402.64,402.75,24489.0
2023-09-01 13:10:00,402.74,402.99,401.69,402.31,25979.0,402.74,402.99,401.69,402.31,25979.0
2023-09-01 13:15:00,402.0,402.56,401.69,402.48,14892.0,402.0,402.56,401.69,402.48,14892.0
2023-09-01 13:20:00,402.2,402.32,400.79,401.08,15281.0,402.2,402.32,400.79,401.08,15281.0
2023-09-01 13:25:00,400.9,401.0,399.75,400.0,28240.0,400.9,401.0,399.75,400.0,28240.0
2023-09-01 13:30:00,400.17,402.16,400.03,402.0,22915.0,400.17,402.16,400.03,402.0,22915.0
2023-09-01 13:35:00,402.01,402.78,401.8,402.02,19745.0,402.01,402.78,401.8,402.02,19745.0
2023-09-01 13:40:00,402.0,402.35,401.45,401.9,10874.0,402.0,402.35,401.45,401.9,10874.0
2023-09-01 13:45:00,402.03,402.48,401.89,402.34,14913.0,402.03,402.48,401.89,402.34,14913.0
2023-09-01 13:50:00,402.27,402.46,402.15,402.3,25368.0,402.27,402.46,402.15,402.3,25368.0
2023-09-01 13:55:00,402.33,403.94,402.21,403.28,36314.0,402.33,403.94,402.21,403.28,36314.0
2023-09-01 14:00:00,403.54,403.99,403.14,403.62,20703.0,403.54,403.99,403.14,403.62,20703.0
2023-09-01 14:05:00,403.69,403.69,402.97,402.97,17316.0,403.69,403.69,402.97,402.97,17316.0
2023-09-01 14:10:00,403.08,403.62,402.87,403.49,7830.0,403.08,403.62,402.87,403.49,7830.0
2023-09-01 14:15:00,403.69,404.33,403.42,404.12,29362.0,403.69,404.33,403.42,404.12,29362.0
2023-09-01 14:20:00,403.92,404.04,403.06,403.17,20190.0,403.92,404.04,403.06,403.17,20190.0
2023-09-01 14:25:00,403.08,403.18,402.0,402.42,16131.0,403.08,403.18,402.0,402.42,16131.0
2023-09-01 14:30:00,402.42,403.0,402.42,402.99,6210.0,402.42,403.0,402.42,402.99,6210.0
2023-09-01 14:35:00,403.0,403.0,402.15,402.88,16043.0,403.0,403.0,402.15,402.88,16043.0
2023-09-01 14:40:00,402.97,403.41,402.82,402.82,9657.0,402.97,403.41,402.82,402.82,9657.0
2023-09-01 14:45:00,402.67,402.97,402.62,402.83,11037.0,402.67,402.97,402.62,402.83,11037.0
2023-09-01 14:50:00,402.86,404.18,402.77,404.16,17188.0,402.86,404.18,402.77,404.16,17188.0
2023-09-01 14:55:00,404.02,405.28,403.96,405.28,55475.0,404.02,405.28,403.96,405.28,55475.0
2023-09-01 15:00:00,405.38,406.62,405.15,406.06,47000.0,405.38,406.62,405.15,406.06,47000.0
2023-09-01 15:05:00,406.11,406.17,405.35,405.68,29211.0,406.11,406.17,405.35,405.68,29211.0
2023-09-01 15:10:00,405.81,406.75,405.47,406.47,33524.0,405.81,406.75,405.47,406.47,33524.0
2023-09-01 15:15:00,406.47,406.47,404.75,405.49,56992.0,406.47,406.47,404.75,405.49,56992.0
2023-09-01 15:20:00,405.73,405.89,404.23,404.33,33623.0,405.73,405.89,404.23,404.33,33623.0
2023-09-01 15:25:00,404.33,404.98,404.1,404.72,33873.0,404.33,404.98,404.1,404.72,33873.0
2023-09-01 15:30:00,404.83,405.18,403.84,404.73,41241.0,404.83,405.18,403.84,404.73,41241.0
2023-09-01 15:35:00,404.75,405.06,404.06,404.19,37196.0,404.75,405.06,404.06,404.19,37196.0
2023-09-01 15:40:00,404.4,405.08,404.38,404.49,36461.0,404.4,405.08,404.38,404.49,36461.0
2023-09-01 15:45:00,404.53,404.65,403.66,404.06,54487.0,404.53,404.65,403.66,404.06,54487.0
2023-09-01 15:50:00,404.06,404.43,403.61,404.26,65779.0,404.06,404.43,403.61,404.26,65779.0
2023-09-01 15:55:00,404.35,404.72,403.51,403.94,178838.0,404.35,404.72,403.51,403.94,178838.0
2023-09-05 09:30:00,399.51,406.75,399.0,404.5,92824.0,399.51,406.75,399.0,404.5,92824.0
2023-09-05 09:35:00,404.1,404.33,402.16,403.13,33107.0,404.1,404.33,402.16,403.13,33107.0
2023-09-05 09:40:00,403.5,404.53,401.62,402.12,23772.0,403.5,404.53,401.62,402.12,23772.0
2023-09-05 09:45:00,401.93,403.6,401.53,402.97,32136.0,401.93,403.6,401.53,402.97,32136.0
2023-09-05 09:50:00,402.94,403.56,402.46,402.93,20290.0,402.94,403.56,402.46,402.93,20290.0
2023-09-05 09:55:00,402.83,403.12,399.0,399.75,28394.0,402.83,403.12,399.0,399.75,28394.0
2023-09-05 10:00:00,399.78,399.78,397.29,397.29,29683.0,399.78,399.78,397.29,397.29,29683.0
2023-09-05 10:05:00,397.31,398.61,397.28,398.61,40299.0,397.31,398.61,397.28,398.61,40299.0
2023-09-05 10:10:00,398.71,400.0,398.29,399.44,20167.0,398.71,400.0,398.29,399.44,20167.0
2023-09-05 10:15:00,399.74,400.6,399.34,400.23,16234.0,399.74,400.6,399.34,400.23,16234.0
2023-09-05 10:20:00,400.54,401.61,400.2,401.04,24466.0,400.54,401.61,400.2,401.04,24466.0
2023-09-05 10:25:00,401.02,401.41,400.15,400.53,13434.0,401.02,401.41,400.15,400.53,13434.0
2023-09-05 10:30:00,400.53,401.23,400.0,400.9,14058.0,400.53,401.23,400.0,400.9,14058.0
2023-09-05 10:35:00,401.22,402.0,400.35,401.72,17125.0,401.22,402.0,400.35,401.72,17125.0
2023-09-05 10:40:00,401.7,402.7,401.62,402.31,13766.0,401.7,402.7,401.62,402.31,13766.0
2023-09-05 10:45:00,402.38,403.42,402.01,402.64,21211.0,402.38,403.42,402.01,402.64,21211.0
2023-09-05 10:50:00,402.94,403.08,402.22,402.87,13068.0,402.94,403.08,402.22,402.87,13068.0
2023-09-05 10:55:00,402.91,403.07,402.41,403.02,10060.0,402.91,403.07,402.41,403.02,10060.0
2023-09-05 11:00:00,403.01,404.5,403.01,404.5,9195.0,403.01,404.5,403.01,404.5,9195.0
2023-09-05 11:05:00,404.3,404.9,403.9,404.73,8021.0,404.3,404.9,403.9,404.73,8021.0
2023-09-05 11:10:00,404.86,405.69,404.77,405.02,15370.0,404.86,405.69,404.77,405.02,15370.0
2023-09-05 11:15:00,405.5,405.69,404.96,405.62,7637.0,405.5,405.69,404.96,405.62,7637.0
2023-09-05 11:20:00,405.75,405.85,405.15,405.34,5969.0,405.75,405.85,405.15,405.34,5969.0
2023-09-05 11:25:00,405.49,405.92,405.43,405.47,13460.0,405.49,405.92,405.43,405.47,13460.0
2023-09-05 11:30:00,405.41,406.05,405.34,406.04,9681.0,405.41,406.05,405.34,406.04,9681.0
2023-09-05 11:35:00,406.1,406.3,405.44,405.82,17373.0,406.1,406.3,405.44,405.82,17373.0
2023-09-05 11:40:00,405.99,406.56,405.74,406.52,11544.0,405.99,406.56,405.74,406.52,11544.0
2023-09-05 11:45:00,406.65,406.94,406.07,406.61,9151.0,406.65,406.94,406.07,406.61,9151.0
2023-09-05 11:50:00,406.6,406.71,405.45,405.6,5750.0,406.6,406.71,405.45,405.6,5750.0
2023-09-05 11:55:00,405.7,406.07,405.33,405.51,6277.0,405.7,406.07,405.33,405.51,6277.0
2023-09-05 12:00:00,405.62,405.62,404.23,405.03,10057.0,405.62,405.62,404.23,405.03,10057.0
2023-09-05 12:05:00,405.03,405.22,404.12,404.19,8281.0,405.03,405.22,404.12,404.19,8281.0
2023-09-05 12:10:00,404.2,404.26,403.28,403.4,7747.0,404.2,404.26,403.28,403.4,7747.0
2023-09-05 12:15:00,403.25,403.25,402.82,402.86,5242.0,403.25,403.25,402.82,402.86,5242.0
2023-09-05 12:20:00,402.94,404.18,402.82,403.87,15646.0,402.94,404.18,402.82,403.87,15646.0
2023-09-05 12:25:00,403.96,403.97,403.4,403.42,5566.0,403.96,403.97,403.4,403.42,5566.0
2023-09-05 12:30:00,403.56,404.78,403.56,404.13,5604.0,403.56,404.78,403.56,404.13,5604.0
2023-09-05 12:35:00,403.66,404.03,403.18,403.36,6394.0,403.66,404.03,403.18,403.36,6394.0
2023-09-05 12:40:00,403.35,403.35,402.68,402.84,6628.0,403.35,403.35,402.68,402.84,6628.0
2023-09-05 12:45:00,403.0,403.41,402.85,402.91,7527.0,403.0,403.41,402.85,402.91,7527.0
2023-09-05 12:50:00,403.02,403.32,402.39,402.46,6718.0,403.02,403.32,402.39,402.46,6718.0
2023-09-05 12:55:00,402.64,402.65,402.08,402.27,9735.0,402.64,402.65,402.08,402.27,9735.0
2023-09-05 13:00:00,402.38,403.11,402.27,402.47,4460.0,402.38,403.11,402.27,402.47,4460.0
2023-09-05 13:05:00,402.58,402.8,402.26,402.26,2566.0,402.58,402.8,402.26,402.26,2566.0
2023-09-05 13:10:00,402.33,402.65,402.25,402.37,5344.0,402.33,402.65,402.25,402.37,5344.0
2023-09-05 13:15:00,402.4,402.84,402.32,402.84,2246.0,402.4,402.84,402.32,402.84,2246.0
2023-09-05 13:20:00,402.87,403.15,402.43,402.44,5712.0,402.87,403.15,402.43,402.44,5712.0
2023-09-05 13:25:00,402.63,402.63,402.13,402.18,3553.0,402.63,402.63,402.13,402.18,3553.0
2023-09-05 13:30:00,402.27,402.5,401.32,401.33,6901.0,402.27,402.5,401.32,401.33,6901.0
2023-09-05 13:35:00,401.43,401.92,401.35,401.85,5167.0,401.43,401.92,401.35,401.85,5167.0
2023-09-05 13:40:00,401.84,402.72,401.83,402.2,9535.0,401.84,402.72,401.83,402.2,9535.0
2023-09-05 13:45:00,402.35,403.26,402.34,403.24,8912.0,402.35,403.26,402.34,403.24,8912.0
2023-09-05 13:50:00,403.38,403.52,402.16,402.21,15721.0,403.38,403.52,402.16,402.21,15721.0
2023-09-05 13:55:00,402.02,402.37,401.77,402.1,4982.0,402.02,402.37,401.77,402.1,4982.0
2023-09-05 14:00:00,402.13,402.95,402.07,402.81,5230.0,402.13,402.95,402.07,402.81,5230.0
2023-09-05 14:05:00,402.81,402.95,402.55,402.77,4461.0,402.81,402.95,402.55,402.77,4461.0
2023-09-05 14:10:00,402.73,402.89,402.52,402.89,3908.0,402.73,402.89,402.52,402.89,3908.0
2023-09-05 14:15:00,402.77,403.8,402.76,403.73,15215.0,402.77,403.8,402.76,403.73,15215.0
2023-09-05 14:20:00,403.75,403.79,403.32,403.45,5058.0,403.75,403.79,403.32,403.45,5058.0
2023-09-05 14:25:00,403.44,403.57,403.17,403.29,6884.0,403.44,403.57,403.17,403.29,6884.0
2023-09-05 14:30:00,403.4,403.51,403.14,403.51,3336.0,403.4,403.51,403.14,403.51,3336.0
2023-09-05 14:35:00,403.55,403.55,403.11,403.3,5645.0,403.55,403.55,403.11,403.3,5645.0
2023-09-05 14:40:00,403.18,403.58,403.18,403.2,5100.0,403.18,403.58,403.18,403.2,5100.0
2023-09-05 14:45:00,403.26,403.27,402.71,402.84,5016.0,403.26,403.27,402.71,402.84,5016.0
2023-09-05 14:50:00,402.75,402.89,402.34,402.58,6398.0,402.75,402.89,402.34,402.58,6398.0
2023-09-05 14:55:00,402.73,402.89,402.51,402.89,5518.0,402.73,402.89,402.51,402.89,5518.0
2023-09-05 15:00:00,402.74,402.85,402.28,402.77,4437.0,402.74,402.85,402.28,402.77,4437.0
2023-09-05 15:05:00,402.65,402.78,402.37,402.43,4399.0,402.65,402.78,402.37,402.43,4399.0
2023-09-05 15:10:00,402.52,402.53,401.8,402.08,4655.0,402.52,402.53,401.8,402.08,4655.0
2023-09-05 15:15:00,401.99,402.34,401.9,402.34,6506.0,401.99,402.34,401.9,402.34,6506.0
2023-09-05 15:20:00,402.39,402.46,402.02,402.02,6466.0,402.39,402.46,402.02,402.02,6466.0
2023-09-05 15:25:00,401.97,402.05,401.5,401.5,7666.0,401.97,402.05,401.5,401.5,7666.0
2023-09-05 15:30:00,401.6,401.75,401.19,401.37,9475.0,401.6,401.75,401.19,401.37,9475.0
2023-09-05 15:35:00,401.37,402.0,401.17,402.0,12943.0,401.37,402.0,401.17,402.0,12943.0
2023-09-05 15:40:00,401.99,402.19,401.53,401.62,7226.0,401.99,402.19,401.53,401.62,7226.0
2023-09-05 15:45:00,401.61,401.94,401.32,401.51,24544.0,401.61,401.94,401.32,401.51,24544.0
2023-09-05 15:50:00,401.72,402.16,401.13,401.53,35095.0,401.72,402.16,401.13,401.53,35095.0
2023-09-05 15:55:00,401.59,401.91,401.25,401.8,86335.0,401.59,401.91,401.25,401.8,86335.0
2023-09-06 09:30:00,400.71,402.05,400.07,401.54,52482.0,400.71,402.05,400.07,401.54,52482.0
2023-09-06 09:35:00,401.29,402.4,400.61,402.28,7119.0,401.29,402.4,400.61,402.28,7119.0
2023-09-06 09:40:00,402.33,403.02,402.32,402.69,2398.0,402.33,403.02,402.32,402.69,2398.0
2023-09-06 09:45:00,403.2,403.21,401.88,402.47,2706.0,403.2,403.21,401.88,402.47,2706.0
2023-09-06 09:50:00,402.81,404.31,402.81,404.18,16854.0,402.81,404.31,402.81,404.18,16854.0
2023-09-06 09:55:00,403.96,404.47,403.39,403.71,8613.0,403.96,404.47,403.39,403.71,8613.0
2023-09-06 10:00:00,402.67,402.92,401.64,401.98,7529.0,402.67,402.92,401.64,401.98,7529.0
2023-09-06 10:05:00,401.88,402.78,401.87,402.16,5149.0,401.88,402.78,401.87,402.16,5149.0
2023-09-06 10:10:00,401.81,401.97,400.43,400.69,14350.0,401.81,401.97,400.43,400.69,14350.0
2023-09-06 10:15:00,400.36,400.69,400.1,400.44,6452.0,400.36,400.69,400.1,400.44,6452.0
2023-09-06 10:20:00,400.34,400.93,399.21,399.48,11642.0,400.34,400.93,399.21,399.48,11642.0
2023-09-06 10:25:00,399.26,399.91,399.2,399.67,8833.0,399.26,399.91,399.2,399.67,8833.0
2023-09-06 10:30:00,399.37,400.08,399.36,399.6,3469.0,399.37,400.08,399.36,399.6,3469.0
2023-09-06 10:35:00,399.45,399.76,399.06,399.53,4208.0,399.45,399.76,399.06,399.53,4208.0
2023-09-06 10:40:00,399.53,399.88,399.12,399.21,4893.0,399.53,399.88,399.12,399.21,4893.0
2023-09-06 10:45:00,399.03,399.14,398.14,398.16,8043.0,399.03,399.14,398.14,398.16,8043.0
2023-09-06 10:50:00,398.12,398.62,397.87,398.57,4346.0,398.12,398.62,397.87,398.57,4346.0
2023-09-06 10:55:00,398.68,398.68,398.1,398.1,5008.0,398.68,398.68,398.1,398.1,5008.0
2023-09-06 11:00:00,398.0,398.0,397.17,397.77,11479.0,398.0,398.0,397.17,397.77,11479.0
2023-09-06 11:05:00,397.77,397.77,397.16,397.27,10520.0,397.77,397.77,397.16,397.27,10520.0
2023-09-06 11:10:00,397.22,398.39,396.8,398.39,9238.0,397.22,398.39,396.8,398.39,9238.0
2023-09-06 11:15:00,398.32,398.95,398.32,398.82,8055.0,398.32,398.95,398.32,398.82,8055.0
2023-09-06 11:20:00,398.82,399.27,398.45,399.19,7733.0,398.82,399.27,398.45,399.19,7733.0
2023-09-06 11:25:00,399.19,399.4,398.76,398.8,5400.0,399.19,399.4,398.76,398.8,5400.0
2023-09-06 11:30:00,398.94,398.94,398.21,398.51,5678.0,398.94,398.94,398.21,398.51,5678.0
2023-09-06 11:35:00,398.49,399.36,398.33,399.31,5181.0,398.49,399.36,398.33,399.31,5181.0
2023-09-06 11:40:00,399.23,399.27,398.82,398.86,4064.0,399.23,399.27,398.82,398.86,4064.0
2023-09-06 11:45:00,399.04,399.33,399.02,399.2,3816.0,399.04,399.33,399.02,399.2,3816.0
2023-09-06 11:50:00,399.2,399.65,399.03,399.5,4541.0,399.2,399.65,399.03,399.5,4541.0
2023-09-06 11:55:00,399.55,399.73,398.89,398.97,9553.0,399.55,399.73,398.89,398.97,9553.0
2023-09-06 12:00:00,399.05,399.05,398.9,399.05,2136.0,399.05,399.05,398.9,399.05,2136.0
2023-09-06 12:05:00,399.06,399.6,398.96,399.41,3143.0,399.06,399.6,398.96,399.41,3143.0
2023-09-06 12:10:00,399.44,399.73,399.28,399.69,2614.0,399.44,399.73,399.28,399.69,2614.0
2023-09-06 12:15:00,399.74,399.93,398.92,399.19,5711.0,399.74,399.93,398.92,399.19,5711.0
2023-09-06 12:20:00,399.15,399.16,399.01,399.16,1320.0,399.15,399.16,399.01,399.16,1320.0
2023-09-06 12:25:00,398.96,399.05,397.91,398.21,6727.0,398.96,399.05,397.91,398.21,6727.0
2023-09-06 12:30:00,398.07,398.28,397.75,398.12,3589.0,398.07,398.28,397.75,398.12,3589.0
2023-09-06 12:35:00,398.45,398.45,398.05,398.11,1104.0,398.45,398.45,398.05,398.11,1104.0
2023-09-06 12:40:00,398.1,398.14,397.59,397.69,3564.0,398.1,398.14,397.59,397.69,3564.0
2023-09-06 12:45:00,397.69,397.89,397.33,397.61,2750.0,397.69,397.89,397.33,397.61,2750.0
2023-09-06 12:50:00,397.62,398.13,397.61,398.06,3685.0,397.62,398.13,397.61,398.06,3685.0
2023-09-06 12:55:00,398.06,398.06,397.6,397.82,3608.0,398.06,398.06,397.6,397.82,3608.0
2023-09-06 13:00:00,397.81,398.23,397.7,398.23,3026.0,397.81,398.23,397.7,398.23,3026.0
2023-09-06 13:05:00,398.06,398.37,398.06,398.37,2800.0,398.06,398.37,398.06,398.37,2800.0
2023-09-06 13:10:00,398.37,398.65,398.37,398.47,1120.0,398.37,398.65,398.37,398.47,1120.0
2023-09-06 13:15:00,398.65,398.67,398.45,398.54,1561.0,398.65,398.67,398.45,398.54,1561.0
2023-09-06 13:20:00,398.54,398.54,397.7,397.78,4220.0,398.54,398.54,397.7,397.78,4220.0
2023-09-06 13:25:00,397.62,397.92,397.61,397.61,2079.0,397.62,397.92,397.61,397.61,2079.0
2023-09-06 13:30:00,397.64,397.64,397.1,397.15,2305.0,397.64,397.64,397.1,397.15,2305.0
2023-09-06 13:35:00,397.25,397.4,397.04,397.38,2736.0,397.25,397.4,397.04,397.38,2736.0
2023-09-06 13:40:00,397.42,397.59,397.08,397.5,3600.0,397.42,397.59,397.08,397.5,3600.0
2023-09-06 13:45:00,397.5,398.05,397.49,397.81,4926.0,397.5,398.05,397.49,397.81,4926.0
2023-09-06 13:50:00,397.99,398.28,397.49,397.55,3150.0,397.99,398.28,397.49,397.55,3150.0
2023-09-06 13:55:00,397.53,397.89,397.47,397.53,4336.0,397.53,397.89,397.47,397.53,4336.0
2023-09-06 14:00:00,397.38,397.61,397.36,397.55,2335.0,397.38,397.61,397.36,397.55,2335.0
2023-09-06 14:05:00,397.4,398.16,397.39,397.94,1918.0,397.4,398.16,397.39,397.94,1918.0
2023-09-06 14:10:00,397.71,397.81,397.42,397.63,1991.0,397.71,397.81,397.42,397.63,1991.0
2023-09-06 14:15:00,397.55,397.59,396.94,397.59,5784.0,397.55,397.59,396.94,397.59,5784.0
2023-09-06 14:20:00,397.55,397.67,397.07,397.19,3827.0,397.55,397.67,397.07,397.19,3827.0
2023-09-06 14:25:00,397.39,397.61,397.37,397.58,2905.0,397.39,397.61,397.37,397.58,2905.0
2023-09-06 14:30:00,397.69,398.24,397.68,397.9,4126.0,397.69,398.24,397.68,397.9,4126.0
2023-09-06 14:35:00,397.9,398.19,397.7,398.19,1560.0,397.9,398.19,397.7,398.19,1560.0
2023-09-06 14:40:00,398.06,398.06,397.76,397.86,2411.0,398.06,398.06,397.76,397.86,2411.0
2023-09-06 14:45:00,397.87,398.06,397.85,397.94,2300.0,397.87,398.06,397.85,397.94,2300.0
2023-09-06 14:50:00,397.97,398.64,397.97,398.38,5241.0,397.97,398.64,397.97,398.38,5241.0
2023-09-06 14:55:00,398.38,398.38,397.71,397.88,5197.0,398.38,398.38,397.71,397.88,5197.0
2023-09-06 15:00:00,397.91,398.12,397.25,397.25,3298.0,397.91,398.12,397.25,397.25,3298.0
2023-09-06 15:05:00,397.35,397.35,396.93,397.04,3528.0,397.35,397.35,396.93,397.04,3528.0
2023-09-06 15:10:00,397.04,397.56,397.04,397.56,3200.0,397.04,397.56,397.04,397.56,3200.0
2023-09-06 15:15:00,397.56,397.82,397.49,397.71,4067.0,397.56,397.82,397.49,397.71,4067.0
2023-09-06 15:20:00,397.73,397.88,397.57,397.65,4198.0,397.73,397.88,397.57,397.65,4198.0
2023-09-06 15:25:00,397.59,397.59,396.76,397.03,5160.0,397.59,397.59,396.76,397.03,5160.0
2023-09-06 15:30:00,396.98,397.51,396.96,397.18,6461.0,396.98,397.51,396.96,397.18,6461.0
2023-09-06 15:35:00,397.19,398.01,397.19,397.73,9328.0,397.19,398.01,397.19,397.73,9328.0
2023-09-06 15:40:00,397.58,398.05,397.54,397.94,6124.0,397.58,398.05,397.54,397.94,6124.0
2023-09-06 15:45:00,397.94,398.71,397.78,398.61,15762.0,397.94,398.71,397.78,398.61,15762.0
2023-09-06 15:50:00,398.69,399.14,398.38,398.73,26959.0,398.69,399.14,398.38,398.73,26959.0
2023-09-06 15:55:00,398.61,399.4,398.3,399.19,49956.0,398.61,399.4,398.3,399.19,49956.0
2023-09-07 09:30:00,397.52,400.0,397.12,399.98,26281.0,397.52,400.0,397.12,399.98,26281.0
2023-09-07 09:35:00,400.18,400.84,397.94,397.94,8782.0,400.18,400.84,397.94,397.94,8782.0
2023-09-07 09:40:00,397.82,399.4,397.39,398.94,2467.0,397.82,399.4,397.39,398.94,2467.0
2023-09-07 09:45:00,398.95,399.39,398.43,398.62,3059.0,398.95,399.39,398.43,398.62,3059.0
2023-09-07 09:50:00,398.66,398.8,398.38,398.44,3050.0,398.66,398.8,398.38,398.44,3050.0
2023-09-07 09:55:00,398.46,398.57,397.81,398.22,7749.0,398.46,398.57,397.81,398.22,7749.0
2023-09-07 10:00:00,398.28,398.28,396.01,396.53,5613.0,398.28,398.28,396.01,396.53,5613.0
2023-09-07 10:05:00,396.73,397.51,396.55,397.4,5568.0,396.73,397.51,396.55,397.4,5568.0
2023-09-07 10:10:00,397.56,398.3,397.56,397.91,6304.0,397.56,398.3,397.56,397.91,6304.0
2023-09-07 10:15:00,397.99,398.38,397.76,398.11,3099.0,397.99,398.38,397.76,398.11,3099.0
2023-09-07 10:20:00,398.46,398.82,397.05,397.44,5750.0,398.46,398.82,397.05,397.44,5750.0
2023-09-07 10:25:00,397.36,397.7,397.33,397.45,1960.0,397.36,397.7,397.33,397.45,1960.0
2023-09-07 10:30:00,397.39,397.68,396.27,396.47,5599.0,397.39,397.68,396.27,396.47,5599.0
2023-09-07 10:35:00,396.42,397.6,396.42,397.6,3826.0,396.42,397.6,396.42,397.6,3826.0
2023-09-07 10:40:00,397.98,398.31,397.7,397.88,3324.0,397.98,398.31,397.7,397.88,3324.0
2023-09-07 10:45:00,398.11,398.52,397.82,397.83,9275.0,398.11,398.52,397.82,397.83,9275.0
2023-09-07 10:50:00,397.81,398.5,397.66,398.24,4540.0,397.81,398.5,397.66,398.24,4540.0
2023-09-07 10:55:00,398.37,398.68,398.18,398.44,6055.0,398.37,398.68,398.18,398.44,6055.0
2023-09-07 11:00:00,398.62,398.62,398.17,398.41,5368.0,398.62,398.62,398.17,398.41,5368.0
2023-09-07 11:05:00,398.41,398.79,398.14,398.2,3039.0,398.41,398.79,398.14,398.2,3039.0
2023-09-07 11:10:00,398.25,399.44,398.25,399.25,5893.0,398.25,399.44,398.25,399.25,5893.0
2023-09-07 11:15:00,399.46,400.08,399.46,399.92,7997.0,399.46,400.08,399.46,399.92,7997.0
2023-09-07 11:20:00,399.92,400.03,398.87,399.25,3128.0,399.92,400.03,398.87,399.25,3128.0
2023-09-07 11:25:00,399.19,399.19,398.69,398.83,2241.0,399.19,399.19,398.69,398.83,2241.0
2023-09-07 11:30:00,398.97,399.71,398.36,399.71,1700.0,398.97,399.71,398.36,399.71,1700.0
2023-09-07 11:35:00,399.61,399.7,399.11,399.26,1719.0,399.61,399.7,399.11,399.26,1719.0
2023-09-07 11:40:00,399.25,399.42,398.66,398.83,20754.0,399.25,399.42,398.66,398.83,20754.0
2023-09-07 11:45:00,398.57,399.08,398.49,398.49,2274.0,398.57,399.08,398.49,398.49,2274.0
2023-09-07 11:50:00,398.6,398.65,398.12,398.17,2801.0,398.6,398.65,398.12,398.17,2801.0
2023-09-07 11:55:00,398.01,398.01,397.6,397.76,2886.0,398.01,398.01,397.6,397.76,2886.0
2023-09-07 12:00:00,397.8,398.04,397.76,397.76,1953.0,397.8,398.04,397.76,397.76,1953.0
2023-09-07 12:05:00,397.99,398.63,397.9,398.37,11949.0,397.99,398.63,397.9,398.37,11949.0
2023-09-07 12:10:00,398.35,398.78,398.32,398.75,700.0,398.35,398.78,398.32,398.75,700.0
2023-09-07 12:15:00,398.67,398.85,398.67,398.82,930.0,398.67,398.85,398.67,398.82,930.0
2023-09-07 12:20:00,398.82,398.82,397.97,398.08,2040.0,398.82,398.82,397.97,398.08,2040.0
2023-09-07 12:25:00,398.05,398.16,397.5,397.52,3473.0,398.05,398.16,397.5,397.52,3473.0
2023-09-07 12:30:00,397.74,398.12,397.45,397.64,6368.0,397.74,398.12,397.45,397.64,6368.0
2023-09-07 12:35:00,397.78,397.78,397.58,397.58,460.0,397.78,397.78,397.58,397.58,460.0
2023-09-07 12:40:00,397.64,397.71,397.4,397.66,2864.0,397.64,397.71,397.4,397.66,2864.0
2023-09-07 12:45:00,397.44,397.53,396.7,396.7,1450.0,397.44,397.53,396.7,396.7,1450.0
2023-09-07 12:50:00,396.78,397.01,396.48,396.99,3415.0,396.78,397.01,396.48,396.99,3415.0
2023-09-07 12:55:00,396.9,396.93,396.51,396.51,778.0,396.9,396.93,396.51,396.51,778.0
2023-09-07 13:00:00,396.51,396.84,396.3,396.81,1800.0,396.51,396.84,396.3,396.81,1800.0
2023-09-07 13:05:00,396.79,396.96,396.18,396.42,2769.0,396.79,396.96,396.18,396.42,2769.0
2023-09-07 13:10:00,396.56,396.68,396.39,396.68,1100.0,396.56,396.68,396.39,396.68,1100.0
2023-09-07 13:15:00,396.48,397.08,396.48,396.98,1838.0,396.48,397.08,396.48,396.98,1838.0
2023-09-07 13:20:00,396.91,396.94,396.6,396.61,800.0,396.91,396.94,396.6,396.61,800.0
2023-09-07 13:25:00,396.8,397.05,396.66,396.89,500.0,396.8,397.05,396.66,396.89,500.0
2023-09-07 13:30:00,396.74,396.93,396.65,396.93,4100.0,396.74,396.93,396.65,396.93,4100.0
2023-09-07 13:35:00,396.71,396.81,396.39,396.66,1585.0,396.71,396.81,396.39,396.66,1585.0
2023-09-07 13:40:00,396.83,397.0,396.5,396.9,4000.0,396.83,397.0,396.5,396.9,4000.0
2023-09-07 13:45:00,396.83,396.83,396.64,396.64,611.0,396.83,396.83,396.64,396.64,611.0
2023-09-07 13:50:00,396.75,396.99,396.52,396.52,1300.0,396.75,396.99,396.52,396.52,1300.0
2023-09-07 13:55:00,396.75,397.15,396.73,397.13,2200.0,396.75,397.15,396.73,397.13,2200.0
2023-09-07 14:00:00,396.92,397.38,396.91,397.24,2400.0,396.92,397.38,396.91,397.24,2400.0
2023-09-07 14:05:00,397.25,397.37,396.97,397.02,3037.0,397.25,397.37,396.97,397.02,3037.0
2023-09-07 14:10:00,396.86,397.4,396.84,397.24,1501.0,396.86,397.4,396.84,397.24,1501.0
2023-09-07 14:15:00,397.21,397.36,397.19,397.29,600.0,397.21,397.36,397.19,397.29,600.0
2023-09-07 14:20:00,397.15,397.15,396.91,397.03,1300.0,397.15,397.15,396.91,397.03,1300.0
2023-09-07 14:25:00,397.18,397.29,397.1,397.11,900.0,397.18,397.29,397.1,397.11,900.0
2023-09-07 14:30:00,397.08,397.8,397.06,397.47,4105.0,397.08,397.8,397.06,397.47,4105.0
2023-09-07 14:35:00,397.48,397.73,397.48,397.61,1093.0,397.48,397.73,397.48,397.61,1093.0
2023-09-07 14:40:00,397.63,397.63,397.16,397.48,2329.0,397.63,397.63,397.16,397.48,2329.0
2023-09-07 14:45:00,397.35,397.41,397.21,397.38,1400.0,397.35,397.41,397.21,397.38,1400.0
2023-09-07 14:50:00,397.41,397.83,397.34,397.83,1650.0,397.41,397.83,397.34,397.83,1650.0
2023-09-07 14:55:00,397.84,398.78,397.78,398.01,54007.0,397.84,398.78,397.78,398.01,54007.0
2023-09-07 15:00:00,398.03,398.5,398.03,398.5,4143.0,398.03,398.5,398.03,398.5,4143.0
2023-09-07 15:05:00,398.5,399.43,398.26,398.26,16974.0,398.5,399.43,398.26,398.26,16974.0
2023-09-07 15:10:00,398.43,399.36,398.3,399.36,1590.0,398.43,399.36,398.3,399.36,1590.0
2023-09-07 15:15:00,399.37,399.46,399.12,399.23,4005.0,399.37,399.46,399.12,399.23,4005.0
2023-09-07 15:20:00,399.31,399.47,399.02,399.13,3400.0,399.31,399.47,399.02,399.13,3400.0
2023-09-07 15:25:00,399.03,399.33,398.74,398.75,4797.0,399.03,399.33,398.74,398.75,4797.0
2023-09-07 15:30:00,398.74,398.8,398.14,398.14,5139.0,398.74,398.8,398.14,398.14,5139.0
2023-09-07 15:35:00,398.14,398.31,397.93,398.08,5270.0,398.14,398.31,397.93,398.08,5270.0
2023-09-07 15:40:00,397.98,398.77,397.97,398.77,7736.0,397.98,398.77,397.97,398.77,7736.0
2023-09-07 15:45:00,398.67,399.22,398.61,399.21,17667.0,398.67,399.22,398.61,399.21,17667.0
2023-09-07 15:50:00,399.32,399.52,398.65,398.88,21546.0,399.32,399.52,398.65,398.88,21546.0
2023-09-07 15:55:00,398.63,399.14,398.34,398.88,37628.0,398.63,399.14,398.34,398.88,37628.0
2023-09-08 09:30:00,401.05,401.38,397.66,397.84,12007.0,401.05,401.38,397.66,397.84,12007.0
2023-09-08 09:35:00,397.84,399.4,397.38,398.67,4296.0,397.84,399.4,397.38,398.67,4296.0
2023-09-08 09:40:00,398.87,399.07,397.85,398.85,1600.0,398.87,399.07,397.85,398.85,1600.0
2023-09-08 09:45:00,397.95,398.26,397.45,398.25,2209.0,397.95,398.26,397.45,398.25,2209.0
2023-09-08 09:50:00,398.43,398.56,398.07,398.16,1638.0,398.43,398.56,398.07,398.16,1638.0
2023-09-08 09:55:00,398.0,398.22,397.7,398.05,1985.0,398.0,398.22,397.7,398.05,1985.0
2023-09-08 10:00:00,397.97,398.23,397.31,397.56,3308.0,397.97,398.23,397.31,397.56,3308.0
2023-09-08 10:05:00,397.79,398.51,397.24,397.46,12232.0,397.79,398.51,397.24,397.46,12232.0
2023-09-08 10:10:00,397.4,398.98,397.36,398.48,3519.0,397.4,398.98,397.36,398.48,3519.0
2023-09-08 10:15:00,398.75,399.51,398.75,398.88,7824.0,398.75,399.51,398.75,398.88,7824.0
2023-09-08 10:20:00,398.99,399.33,398.5,398.99,4025.0,398.99,399.33,398.5,398.99,4025.0
2023-09-08 10:25:00,398.99,399.14,397.91,397.92,2000.0,398.99,399.14,397.91,397.92,2000.0
2023-09-08 10:30:00,398.18,398.18,396.97,397.49,2606.0,398.18,398.18,396.97,397.49,2606.0
2023-09-08 10:35:00,397.66,397.81,397.03,397.04,1500.0,397.66,397.81,397.03,397.04,1500.0
2023-09-08 10:40:00,397.02,397.22,396.59,397.13,6409.0,397.02,397.22,396.59,397.13,6409.0
2023-09-08 10:45:00,397.18,397.66,396.96,397.66,4122.0,397.18,397.66,396.96,397.66,4122.0
2023-09-08 10:50:00,397.85,398.02,396.77,397.08,6930.0,397.85,398.02,396.77,397.08,6930.0
2023-09-08 10:55:00,396.82,396.82,396.02,396.02,13399.0,396.82,396.82,396.02,396.02,13399.0
2023-09-08 11:00:00,396.03,396.56,395.62,396.52,8460.0,396.03,396.56,395.62,396.52,8460.0
2023-09-08 11:05:00,396.42,396.8,396.2,396.29,2016.0,396.42,396.8,396.2,396.29,2016.0
2023-09-08 11:10:00,396.63,397.25,396.23,396.88,3058.0,396.63,397.25,396.23,396.88,3058.0
2023-09-08 11:15:00,397.13,397.47,396.96,397.35,1335.0,397.13,397.47,396.96,397.35,1335.0
2023-09-08 11:20:00,397.2,397.46,396.91,397.42,5554.0,397.2,397.46,396.91,397.42,5554.0
2023-09-08 11:25:00,397.42,397.77,397.27,397.61,1610.0,397.42,397.77,397.27,397.61,1610.0
2023-09-08 11:30:00,397.62,398.23,397.61,398.1,4172.0,397.62,398.23,397.61,398.1,4172.0
2023-09-08 11:35:00,398.1,398.2,397.74,397.74,2584.0,398.1,398.2,397.74,397.74,2584.0
2023-09-08 11:40:00,397.51,397.51,397.22,397.22,400.0,397.51,397.51,397.22,397.22,400.0
2023-09-08 11:45:00,397.28,397.28,396.73,396.73,3501.0,397.28,397.28,396.73,396.73,3501.0
2023-09-08 11:50:00,396.79,397.11,396.74,397.11,1388.0,396.79,397.11,396.74,397.11,1388.0
2023-09-08 11:55:00,397.3,397.3,396.74,396.74,1039.0,397.3,397.3,396.74,396.74,1039.0
2023-09-08 12:00:00,396.7,396.7,396.66,396.7,500.0,396.7,396.7,396.66,396.7,500.0
2023-09-08 12:05:00,396.85,396.86,396.3,396.43,3195.0,396.85,396.86,396.3,396.43,3195.0
2023-09-08 12:10:00,396.34,396.62,396.27,396.62,3920.0,396.34,396.62,396.27,396.62,3920.0
2023-09-08 12:15:00,396.88,396.99,396.69,396.99,2454.0,396.88,396.99,396.69,396.99,2454.0
2023-09-08 12:20:00,396.86,397.01,396.85,397.0,2000.0,396.86,397.01,396.85,397.0,2000.0
2023-09-08 12:25:00,397.01,397.37,396.91,396.94,7852.0,397.01,397.37,396.91,396.94,7852.0
2023-09-08 12:30:00,396.92,397.05,396.61,396.84,4428.0,396.92,397.05,396.61,396.84,4428.0
2023-09-08 12:35:00,396.71,397.12,396.71,396.85,1850.0,396.71,397.12,396.71,396.85,1850.0
2023-09-08 12:40:00,396.97,397.2,396.92,397.09,2258.0,396.97,397.2,396.92,397.09,2258.0
2023-09-08 12:45:00,397.09,397.09,396.58,396.6,1500.0,397.09,397.09,396.58,396.6,1500.0
2023-09-08 12:50:00,396.52,396.62,396.11,396.11,1089.0,396.52,396.62,396.11,396.11,1089.0
2023-09-08 12:55:00,396.24,396.43,396.23,396.43,600.0,396.24,396.43,396.23,396.43,600.0
2023-09-08 13:00:00,396.43,396.43,395.87,395.87,3597.0,396.43,396.43,395.87,395.87,3597.0
2023-09-08 13:05:00,395.81,395.91,395.66,395.8,2007.0,395.81,395.91,395.66,395.8,2007.0
2023-09-08 13:10:00,396.12,396.22,395.99,396.16,3000.0,396.12,396.22,395.99,396.16,3000.0
2023-09-08 13:15:00,396.02,396.67,396.02,396.67,2349.0,396.02,396.67,396.02,396.67,2349.0
2023-09-08 13:20:00,397.0,397.49,396.87,397.25,2179.0,397.0,397.49,396.87,397.25,2179.0
2023-09-08 13:25:00,397.08,397.09,396.75,396.75,1800.0,397.08,397.09,396.75,396.75,1800.0
2023-09-08 13:30:00,397.19,397.34,396.99,397.02,2751.0,397.19,397.34,396.99,397.02,2751.0
2023-09-08 13:35:00,396.67,397.25,396.67,397.25,1513.0,396.67,397.25,396.67,397.25,1513.0
2023-09-08 13:40:00,396.98,397.43,396.87,397.3,3669.0,396.98,397.43,396.87,397.3,3669.0
2023-09-08 13:45:00,397.14,397.34,396.88,396.89,1706.0,397.14,397.34,396.88,396.89,1706.0
2023-09-08 13:50:00,396.88,397.14,396.67,397.14,1100.0,396.88,397.14,396.67,397.14,1100.0
2023-09-08 13:55:00,397.01,397.21,396.83,396.83,2213.0,397.01,397.21,396.83,396.83,2213.0
2023-09-08 14:00:00,396.99,397.13,396.89,396.89,1700.0,396.99,397.13,396.89,396.89,1700.0
2023-09-08 14:05:00,396.98,397.28,396.82,397.1,1900.0,396.98,397.28,396.82,397.1,1900.0
2023-09-08 14:10:00,397.1,397.14,396.18,396.25,5516.0,397.1,397.14,396.18,396.25,5516.0
2023-09-08 14:15:00,396.25,396.49,396.19,396.23,1600.0,396.25,396.49,396.19,396.23,1600.0
2023-09-08 14:20:00,396.36,396.45,396.14,396.25,2400.0,396.36,396.45,396.14,396.25,2400.0
2023-09-08 14:25:00,396.34,396.71,396.22,396.66,3116.0,396.34,396.71,396.22,396.66,3116.0
2023-09-08 14:30:00,396.73,396.85,396.52,396.85,2116.0,396.73,396.85,396.52,396.85,2116.0
2023-09-08 14:35:00,396.87,397.08,396.66,396.73,4199.0,396.87,397.08,396.66,396.73,4199.0
2023-09-08 14:40:00,396.84,397.31,396.84,397.25,2420.0,396.84,397.31,396.84,397.25,2420.0
2023-09-08 14:45:00,397.28,397.37,396.87,397.05,3456.0,397.28,397.37,396.87,397.05,3456.0
2023-09-08 14:50:00,397.02,397.49,396.88,396.99,3210.0,397.02,397.49,396.88,396.99,3210.0
2023-09-08 14:55:00,396.8,397.02,396.8,397.0,700.0,396.8,397.02,396.8,397.0,700.0
2023-09-08 15:00:00,396.91,396.96,396.22,396.57,3325.0,396.91,396.96,396.22,396.57,3325.0
2023-09-08 15:05:00,396.43,396.62,396.2,396.3,1928.0,396.43,396.62,396.2,396.3,1928.0
2023-09-08 15:10:00,396.5,396.51,395.91,396.14,2233.0,396.5,396.51,395.91,396.14,2233.0
2023-09-08 15:15:00,396.1,396.6,396.02,396.6,4545.0,396.1,396.6,396.02,396.6,4545.0
2023-09-08 15:20:00,396.75,396.93,396.17,396.48,7307.0,396.75,396.93,396.17,396.48,7307.0
2023-09-08 15:25:00,396.48,397.07,396.48,397.07,4529.0,396.48,397.07,396.48,397.07,4529.0
2023-09-08 15:30:00,397.06,397.19,396.8,397.15,6961.0,397.06,397.19,396.8,397.15,6961.0
2023-09-08 15:35:00,397.13,397.16,396.43,396.76,9069.0,397.13,397.16,396.43,396.76,9069.0
2023-09-08 15:40:00,396.79,397.13,396.71,396.94,6137.0,396.79,397.13,396.71,396.94,6137.0
2023-09-08 15:45:00,397.08,397.13,396.52,396.53,11784.0,397.08,397.13,396.52,396.53,11784.0
2023-09-08 15:50:00,396.16,396.55,395.65,395.68,10345.0,396.16,396.55,395.65,395.68,10345.0
2023-09-08 15:55:00,395.64,396.54,395.51,396.37,53028.0,395.64,396.54,395.51,396.37,53028.0
2023-09-11 09:30:00,396.36,398.0,395.95,396.23,11627.0,396.36,398.0,395.95,396.23,11627.0
2023-09-11 09:35:00,396.54,396.55,395.49,395.5,2337.0,396.54,396.55,395.49,395.5,2337.0
2023-09-11 09:40:00,395.6,396.32,395.6,395.9,3762.0,395.6,396.32,395.6,395.9,3762.0
2023-09-11 09:45:00,396.04,396.04,395.16,395.5,4895.0,396.04,396.04,395.16,395.5,4895.0
2023-09-11 09:50:00,395.5,395.95,395.24,395.24,2699.0,395.5,395.95,395.24,395.24,2699.0
2023-09-11 09:55:00,395.21,395.45,394.85,394.89,4504.0,395.21,395.45,394.85,394.89,4504.0
2023-09-11 10:00:00,394.89,395.23,394.63,394.74,3331.0,394.89,395.23,394.63,394.74,3331.0
2023-09-11 10:05:00,394.6,394.85,394.32,394.85,2420.0,394.6,394.85,394.32,394.85,2420.0
2023-09-11 10:10:00,394.84,395.56,394.07,394.3,5153.0,394.84,395.56,394.07,394.3,5153.0
2023-09-11 10:15:00,394.56,395.13,394.5,394.71,2025.0,394.56,395.13,394.5,394.71,2025.0
2023-09-11 10:20:00,394.71,394.96,394.32,394.37,3860.0,394.71,394.96,394.32,394.37,3860.0
2023-09-11 10:25:00,394.7,394.72,393.97,394.19,3498.0,394.7,394.72,393.97,394.19,3498.0
2023-09-11 10:30:00,394.19,394.19,393.53,393.53,3000.0,394.19,394.19,393.53,393.53,3000.0
2023-09-11 10:35:00,393.51,393.96,393.51,393.75,2925.0,393.51,393.96,393.51,393.75,2925.0
2023-09-11 10:40:00,393.82,394.82,393.8,394.2,5335.0,393.82,394.82,393.8,394.2,5335.0
2023-09-11 10:45:00,394.67,395.44,394.59,394.99,3697.0,394.67,395.44,394.59,394.99,3697.0
2023-09-11 10:50:00,395.26,395.28,394.87,394.94,4744.0,395.26,395.28,394.87,394.94,4744.0
2023-09-11 10:55:00,395.03,395.03,394.07,394.25,3400.0,395.03,395.03,394.07,394.25,3400.0
2023-09-11 11:00:00,394.22,394.75,394.2,394.63,4311.0,394.22,394.75,394.2,394.63,4311.0
2023-09-11 11:05:00,394.5,394.67,394.29,394.44,2425.0,394.5,394.67,394.29,394.44,2425.0
2023-09-11 11:10:00,394.29,394.69,394.03,394.3,6727.0,394.29,394.69,394.03,394.3,6727.0
2023-09-11 11:15:00,394.38,395.02,394.28,394.8,6267.0,394.38,395.02,394.28,394.8,6267.0
2023-09-11 11:20:00,394.56,395.39,394.48,395.39,6005.0,394.56,395.39,394.48,395.39,6005.0
2023-09-11 11:25:00,395.5,395.6,395.32,395.32,4145.0,395.5,395.6,395.32,395.32,4145.0
2023-09-11 11:30:00,395.0,395.08,394.18,394.18,3884.0,395.0,395.08,394.18,394.18,3884.0
2023-09-11 11:35:00,394.0,394.1,393.6,393.6,1950.0,394.0,394.1,393.6,393.6,1950.0
2023-09-11 11:40:00,393.69,393.69,392.77,392.77,6265.0,393.69,393.69,392.77,392.77,6265.0
2023-09-11 11:45:00,392.93,393.48,392.84,393.46,3007.0,392.93,393.48,392.84,393.46,3007.0
2023-09-11 11:50:00,393.53,393.84,393.52,393.79,1314.0,393.53,393.84,393.52,393.79,1314.0
2023-09-11 11:55:00,394.15,394.38,393.99,394.05,2692.0,394.15,394.38,393.99,394.05,2692.0
2023-09-11 12:00:00,393.94,394.15,393.66,393.8,4123.0,393.94,394.15,393.66,393.8,4123.0
2023-09-11 12:05:00,393.99,394.09,393.67,393.95,2274.0,393.99,394.09,393.67,393.95,2274.0
2023-09-11 12:10:00,393.95,394.93,393.95,394.81,1218.0,393.95,394.93,393.95,394.81,1218.0
2023-09-11 12:15:00,394.78,395.17,394.64,394.78,4215.0,394.78,395.17,394.64,394.78,4215.0
2023-09-11 12:20:00,394.62,395.26,394.58,395.22,1623.0,394.62,395.26,394.58,395.22,1623.0
2023-09-11 12:25:00,395.54,395.87,395.47,395.78,3622.0,395.54,395.87,395.47,395.78,3622.0
2023-09-11 12:30:00,395.98,396.01,395.76,395.9,4028.0,395.98,396.01,395.76,395.9,4028.0
2023-09-11 12:35:00,395.9,396.24,395.7,395.86,6706.0,395.9,396.24,395.7,395.86,6706.0
2023-09-11 12:40:00,395.88,397.12,395.88,397.03,6088.0,395.88,397.12,395.88,397.03,6088.0
2023-09-11 12:45:00,397.02,397.49,396.97,397.2,7373.0,397.02,397.49,396.97,397.2,7373.0
2023-09-11 12:50:00,397.22,397.45,396.37,396.37,8064.0,397.22,397.45,396.37,396.37,8064.0
2023-09-11 12:55:00,397.14,397.34,397.04,397.32,1501.0,397.14,397.34,397.04,397.32,1501.0
2023-09-11 13:00:00,397.02,397.28,396.88,397.28,2719.0,397.02,397.28,396.88,397.28,2719.0
2023-09-11 13:05:00,397.2,397.63,397.12,397.35,3435.0,397.2,397.63,397.12,397.35,3435.0
2023-09-11 13:10:00,397.6,397.66,397.23,397.35,1973.0,397.6,397.66,397.23,397.35,1973.0
2023-09-11 13:15:00,397.42,397.45,397.31,397.45,1226.0,397.42,397.45,397.31,397.45,1226.0
2023-09-11 13:20:00,397.32,397.84,397.29,397.58,5098.0,397.32,397.84,397.29,397.58,5098.0
2023-09-11 13:25:00,397.42,397.83,397.4,397.73,4080.0,397.42,397.83,397.4,397.73,4080.0
2023-09-11 13:30:00,397.83,398.28,397.71,398.14,5626.0,397.83,398.28,397.71,398.14,5626.0
2023-09-11 13:35:00,398.28,398.3,398.09,398.26,800.0,398.28,398.3,398.09,398.26,800.0
2023-09-11 13:40:00,398.06,398.06,397.13,397.13,2934.0,398.06,398.06,397.13,397.13,2934.0
2023-09-11 13:45:00,397.01,397.5,396.98,397.17,3694.0,397.01,397.5,396.98,397.17,3694.0
2023-09-11 13:50:00,397.14,397.73,397.02,397.23,8298.0,397.14,397.73,397.02,397.23,8298.0
2023-09-11 13:55:00,397.34,397.42,397.13,397.24,1800.0,397.34,397.42,397.13,397.24,1800.0
2023-09-11 14:00:00,397.44,397.44,397.15,397.42,1350.0,397.44,397.44,397.15,397.42,1350.0
2023-09-11 14:05:00,397.21,398.0,397.08,398.0,4684.0,397.21,398.0,397.08,398.0,4684.0
2023-09-11 14:10:00,398.06,398.27,397.82,398.27,1411.0,398.06,398.27,397.82,398.27,1411.0
2023-09-11 14:15:00,398.23,398.23,397.78,397.9,2188.0,398.23,398.23,397.78,397.9,2188.0
2023-09-11 14:20:00,397.91,398.1,397.65,397.72,1620.0,397.91,398.1,397.65,397.72,1620.0
2023-09-11 14:25:00,397.8,398.06,397.8,398.06,924.0,397.8,398.06,397.8,398.06,924.0
2023-09-11 14:30:00,397.84,398.18,397.84,397.98,1990.0,397.84,398.18,397.84,397.98,1990.0
2023-09-11 14:35:00,397.97,398.12,397.45,397.51,4520.0,397.97,398.12,397.45,397.51,4520.0
2023-09-11 14:40:00,397.55,398.65,397.54,398.65,8778.0,397.55,398.65,397.54,398.65,8778.0
2023-09-11 14:45:00,398.47,399.25,398.41,399.23,6484.0,398.47,399.25,398.41,399.23,6484.0
2023-09-11 14:50:00,399.19,399.31,398.87,399.1,6436.0,399.19,399.31,398.87,399.1,6436.0
2023-09-11 14:55:00,399.1,399.1,398.64,398.78,6806.0,399.1,399.1,398.64,398.78,6806.0
2023-09-11 15:00:00,398.65,398.75,398.09,398.49,5260.0,398.65,398.75,398.09,398.49,5260.0
2023-09-11 15:05:00,398.42,398.92,398.4,398.92,3562.0,398.42,398.92,398.4,398.92,3562.0
2023-09-11 15:10:00,398.88,398.9,398.33,398.54,5118.0,398.88,398.9,398.33,398.54,5118.0
2023-09-11 15:15:00,398.54,398.75,398.28,398.75,4163.0,398.54,398.75,398.28,398.75,4163.0
2023-09-11 15:20:00,398.7,398.96,398.42,398.94,2832.0,398.7,398.96,398.42,398.94,2832.0
2023-09-11 15:25:00,398.95,399.1,398.62,398.75,6835.0,398.95,399.1,398.62,398.75,6835.0
2023-09-11 15:30:00,398.62,398.69,398.2,398.26,4937.0,398.62,398.69,398.2,398.26,4937.0
2023-09-11 15:35:00,398.11,398.39,398.1,398.27,3203.0,398.11,398.39,398.1,398.27,3203.0
2023-09-11 15:40:00,398.27,398.56,398.17,398.36,9284.0,398.27,398.56,398.17,398.36,9284.0
2023-09-11 15:45:00,398.51,398.51,397.5,397.61,10021.0,398.51,398.51,397.5,397.61,10021.0
2023-09-11 15:50:00,397.01,397.69,397.01,397.4,16845.0,397.01,397.69,397.01,397.4,16845.0
2023-09-11 15:55:00,397.22,397.66,396.72,397.53,39636.0,397.22,397.66,396.72,397.53,39636.0
2023-09-12 09:30:00,396.11,396.97,395.15,396.73,11687.0,396.11,396.97,395.15,396.73,11687.0
2023-09-12 09:35:00,396.69,398.63,396.69,398.02,4263.0,396.69,398.63,396.69,398.02,4263.0
2023-09-12 09:40:00,398.64,399.31,398.64,399.1,5668.0,398.64,399.31,398.64,399.1,5668.0
2023-09-12 09:45:00,399.1,399.9,399.01,399.17,10792.0,399.1,399.9,399.01,399.17,10792.0
2023-09-12 09:50:00,399.3,399.31,398.38,399.11,2467.0,399.3,399.31,398.38,399.11,2467.0
2023-09-12 09:55:00,399.49,400.43,399.35,400.0,11066.0,399.49,400.43,399.35,400.0,11066.0
2023-09-12 10:00:00,399.83,399.83,399.36,399.58,7580.0,399.83,399.83,399.36,399.58,7580.0
2023-09-12 10:05:00,399.55,399.87,399.23,399.59,5748.0,399.55,399.87,399.23,399.59,5748.0
2023-09-12 10:10:00,399.53,399.84,399.5,399.75,4291.0,399.53,399.84,399.5,399.75,4291.0
2023-09-12 10:15:00,399.67,400.1,399.61,399.78,5828.0,399.67,400.1,399.61,399.78,5828.0
2023-09-12 10:20:00,399.58,399.58,398.42,398.42,5422.0,399.58,399.58,398.42,398.42,5422.0
2023-09-12 10:25:00,398.1,398.1,397.55,397.76,4315.0,398.1,398.1,397.55,397.76,4315.0
2023-09-12 10:30:00,397.55,398.09,396.83,397.69,4350.0,397.55,398.09,396.83,397.69,4350.0
2023-09-12 10:35:00,397.71,397.93,396.63,396.84,4525.0,397.71,397.93,396.63,396.84,4525.0
2023-09-12 10:40:00,397.11,397.29,396.8,397.17,7924.0,397.11,397.29,396.8,397.17,7924.0
2023-09-12 10:45:00,397.2,397.2,395.83,395.83,5633.0,397.2,397.2,395.83,395.83,5633.0
2023-09-12 10:50:00,395.52,395.85,395.28,395.66,1500.0,395.52,395.85,395.28,395.66,1500.0
2023-09-12 10:55:00,395.36,395.54,395.01,395.03,6225.0,395.36,395.54,395.01,395.03,6225.0
2023-09-12 11:00:00,395.27,395.94,395.14,395.92,3445.0,395.27,395.94,395.14,395.92,3445.0
2023-09-12 11:05:00,395.88,395.89,394.22,394.78,3845.0,395.88,395.89,394.22,394.78,3845.0
2023-09-12 11:10:00,394.5,394.99,394.37,394.99,1406.0,394.5,394.99,394.37,394.99,1406.0
2023-09-12 11:15:00,394.91,394.99,394.64,394.91,3077.0,394.91,394.99,394.64,394.91,3077.0
2023-09-12 11:20:00,394.7,395.28,394.6,394.74,2600.0,394.7,395.28,394.6,394.74,2600.0
2023-09-12 11:25:00,394.75,395.07,394.5,394.76,6319.0,394.75,395.07,394.5,394.76,6319.0
2023-09-12 11:30:00,394.73,395.01,394.56,394.92,5015.0,394.73,395.01,394.56,394.92,5015.0
2023-09-12 11:35:00,394.81,395.24,394.51,394.77,3362.0,394.81,395.24,394.51,394.77,3362.0
2023-09-12 11:40:00,395.03,395.03,394.28,394.28,2300.0,395.03,395.03,394.28,394.28,2300.0
2023-09-12 11:45:00,394.28,394.74,394.18,394.74,1882.0,394.28,394.74,394.18,394.74,1882.0
2023-09-12 11:50:00,394.74,395.05,394.43,394.71,3460.0,394.74,395.05,394.43,394.71,3460.0
2023-09-12 11:55:00,394.68,394.74,394.31,394.35,1924.0,394.68,394.74,394.31,394.35,1924.0
2023-09-12 12:00:00,394.64,394.92,394.55,394.9,1600.0,394.64,394.92,394.55,394.9,1600.0
2023-09-12 12:05:00,394.75,394.77,394.42,394.5,2000.0,394.75,394.77,394.42,394.5,2000.0
2023-09-12 12:10:00,394.35,394.78,394.29,394.78,3142.0,394.35,394.78,394.29,394.78,3142.0
2023-09-12 12:15:00,394.72,395.18,394.49,394.49,2889.0,394.72,395.18,394.49,394.49,2889.0
2023-09-12 12:20:00,394.63,394.63,394.24,394.24,1800.0,394.63,394.63,394.24,394.24,1800.0
2023-09-12 12:25:00,394.1,394.47,394.1,394.39,1800.0,394.1,394.47,394.1,394.39,1800.0
2023-09-12 12:30:00,394.36,394.58,393.76,393.77,4239.0,394.36,394.58,393.76,393.77,4239.0
2023-09-12 12:35:00,393.71,394.37,393.6,394.24,4662.0,393.71,394.37,393.6,394.24,4662.0
2023-09-12 12:40:00,394.27,394.61,394.26,394.4,2635.0,394.27,394.61,394.26,394.4,2635.0
2023-09-12 12:45:00,394.31,394.78,394.28,394.65,2874.0,394.31,394.78,394.28,394.65,2874.0
2023-09-12 12:50:00,394.78,394.99,394.21,394.28,3030.0,394.78,394.99,394.21,394.28,3030.0
2023-09-12 12:55:00,394.05,394.34,394.04,394.34,820.0,394.05,394.34,394.04,394.34,820.0
2023-09-12 13:00:00,394.48,394.48,394.14,394.39,1683.0,394.48,394.48,394.14,394.39,1683.0
2023-09-12 13:05:00,394.41,394.41,393.74,393.91,2322.0,394.41,394.41,393.74,393.91,2322.0
2023-09-12 13:10:00,394.03,394.03,393.73,393.78,1105.0,394.03,394.03,393.73,393.78,1105.0
2023-09-12 13:15:00,393.64,394.02,393.16,393.42,4123.0,393.64,394.02,393.16,393.42,4123.0
2023-09-12 13:20:00,393.41,394.28,393.41,394.14,6188.0,393.41,394.28,393.41,394.14,6188.0
2023-09-12 13:25:00,394.13,394.18,393.74,393.74,1550.0,394.13,394.18,393.74,393.74,1550.0
2023-09-12 13:30:00,393.8,394.13,393.68,393.68,5299.0,393.8,394.13,393.68,393.68,5299.0
2023-09-12 13:35:00,393.5,393.7,393.49,393.62,800.0,393.5,393.7,393.49,393.62,800.0
2023-09-12 13:40:00,393.76,393.83,393.21,393.33,3056.0,393.76,393.83,393.21,393.33,3056.0
2023-09-12 13:45:00,393.31,393.46,392.44,393.35,8433.0,393.31,393.46,392.44,393.35,8433.0
2023-09-12 13:50:00,393.56,393.6,393.07,393.37,2172.0,393.56,393.6,393.07,393.37,2172.0
2023-09-12 13:55:00,393.28,394.06,393.24,393.83,4254.0,393.28,394.06,393.24,393.83,4254.0
2023-09-12 14:00:00,393.77,393.77,393.62,393.7,1851.0,393.77,393.77,393.62,393.7,1851.0
2023-09-12 14:05:00,393.56,393.64,393.22,393.47,3848.0,393.56,393.64,393.22,393.47,3848.0
2023-09-12 14:10:00,393.45,393.64,393.14,393.49,5316.0,393.45,393.64,393.14,393.49,5316.0
2023-09-12 14:15:00,393.66,393.66,393.32,393.36,3010.0,393.66,393.66,393.32,393.36,3010.0
2023-09-12 14:20:00,393.33,393.46,393.02,393.21,2433.0,393.33,393.46,393.02,393.21,2433.0
2023-09-12 14:25:00,393.21,393.38,393.01,393.37,2550.0,393.21,393.38,393.01,393.37,2550.0
2023-09-12 14:30:00,393.29,393.83,393.05,393.78,4038.0,393.29,393.83,393.05,393.78,4038.0
2023-09-12 14:35:00,393.58,394.19,393.58,394.05,3093.0,393.58,394.19,393.58,394.05,3093.0
2023-09-12 14:40:00,393.86,394.01,393.41,393.41,5301.0,393.86,394.01,393.41,393.41,5301.0
2023-09-12 14:45:00,393.42,393.46,392.92,392.93,3050.0,393.42,393.46,392.92,392.93,3050.0
2023-09-12 14:50:00,392.75,392.92,391.6,391.9,8536.0,392.75,392.92,391.6,391.9,8536.0
2023-09-12 14:55:00,391.88,391.97,391.55,391.6,3446.0,391.88,391.97,391.55,391.6,3446.0
2023-09-12 15:00:00,391.56,391.56,390.74,390.74,5116.0,391.56,391.56,390.74,390.74,5116.0
2023-09-12 15:05:00,390.83,391.18,390.82,390.97,4369.0,390.83,391.18,390.82,390.97,4369.0
2023-09-12 15:10:00,391.03,391.13,390.61,390.61,5826.0,391.03,391.13,390.61,390.61,5826.0
2023-09-12 15:15:00,390.56,390.56,389.49,389.81,9240.0,390.56,390.56,389.49,389.81,9240.0
2023-09-12 15:20:00,389.8,389.96,388.72,388.87,6909.0,389.8,389.96,388.72,388.87,6909.0
2023-09-12 15:25:00,388.74,389.32,388.2,388.42,22226.0,388.74,389.32,388.2,388.42,22226.0
2023-09-12 15:30:00,388.43,388.98,388.27,388.98,8899.0,388.43,388.98,388.27,388.98,8899.0
2023-09-12 15:35:00,388.98,389.02,387.74,387.8,10477.0,388.98,389.02,387.74,387.8,10477.0
2023-09-12 15:40:00,387.62,388.16,387.2,387.75,15736.0,387.62,388.16,387.2,387.75,15736.0
2023-09-12 15:45:00,387.69,387.69,387.18,387.46,18691.0,387.69,387.69,387.18,387.46,18691.0
2023-09-12 15:50:00,387.57,388.7,387.46,388.33,33531.0,387.57,388.7,387.46,388.33,33531.0
2023-09-12 15:55:00,388.26,388.3,387.92,388.11,65782.0,388.26,388.3,387.92,388.11,65782.0
2023-09-13 09:30:00,386.97,388.15,386.33,387.42,11053.0,386.97,388.15,386.33,387.42,11053.0
2023-09-13 09:35:00,387.31,387.33,385.56,386.49,5662.0,387.31,387.33,385.56,386.49,5662.0
2023-09-13 09:40:00,386.64,387.27,386.37,386.81,10409.0,386.64,387.27,386.37,386.81,10409.0
2023-09-13 09:45:00,387.01,387.51,386.75,387.3,2793.0,387.01,387.51,386.75,387.3,2793.0
2023-09-13 09:50:00,387.71,387.71,386.76,386.78,3419.0,387.71,387.71,386.76,386.78,3419.0
2023-09-13 09:55:00,387.05,387.06,385.84,387.06,4087.0,387.05,387.06,385.84,387.06,4087.0
2023-09-13 10:00:00,387.06,387.57,386.57,386.58,11808.0,387.06,387.57,386.57,386.58,11808.0
2023-09-13 10:05:00,386.48,386.77,385.86,386.6,4382.0,386.48,386.77,385.86,386.6,4382.0
2023-09-13 10:10:00,386.8,387.47,386.79,387.24,7239.0,386.8,387.47,386.79,387.24,7239.0
2023-09-13 10:15:00,387.6,387.82,387.08,387.4,7776.0,387.6,387.82,387.08,387.4,7776.0
2023-09-13 10:20:00,387.67,388.71,387.67,388.38,7244.0,387.67,388.71,387.67,388.38,7244.0
2023-09-13 10:25:00,388.46,389.24,388.45,389.21,5600.0,388.46,389.24,388.45,389.21,5600.0
2023-09-13 10:30:00,389.1,389.28,388.94,389.11,4560.0,389.1,389.28,388.94,389.11,4560.0
2023-09-13 10:35:00,389.07,389.5,388.98,389.43,3919.0,389.07,389.5,388.98,389.43,3919.0
2023-09-13 10:40:00,389.54,389.95,389.41,389.52,8125.0,389.54,389.95,389.41,389.52,8125.0
2023-09-13 10:45:00,389.23,389.53,388.97,389.0,5255.0,389.23,389.53,388.97,389.0,5255.0
2023-09-13 10:50:00,388.98,389.41,388.86,389.23,3300.0,388.98,389.41,388.86,389.23,3300.0
2023-09-13 10:55:00,389.31,389.38,389.06,389.37,2000.0,389.31,389.38,389.06,389.37,2000.0
2023-09-13 11:00:00,389.38,390.32,389.38,390.19,4582.0,389.38,390.32,389.38,390.19,4582.0
2023-09-13 11:05:00,390.19,390.44,390.09,390.2,2657.0,390.19,390.44,390.09,390.2,2657.0
2023-09-13 11:10:00,390.19,390.78,390.19,390.3,3064.0,390.19,390.78,390.19,390.3,3064.0
2023-09-13 11:15:00,390.44,390.51,390.05,390.1,2258.0,390.44,390.51,390.05,390.1,2258.0
2023-09-13 11:20:00,390.04,390.16,389.69,390.02,2356.0,390.04,390.16,389.69,390.02,2356.0
2023-09-13 11:25:00,390.06,390.07,389.55,389.55,3778.0,390.06,390.07,389.55,389.55,3778.0
2023-09-13 11:30:00,389.64,389.88,389.51,389.88,3530.0,389.64,389.88,389.51,389.88,3530.0
2023-09-13 11:35:00,389.73,389.93,389.56,389.9,1500.0,389.73,389.93,389.56,389.9,1500.0
2023-09-13 11:40:00,389.9,390.03,389.74,389.89,2880.0,389.9,390.03,389.74,389.89,2880.0
2023-09-13 11:45:00,390.11,391.0,390.05,390.52,6645.0,390.11,391.0,390.05,390.52,6645.0
2023-09-13 11:50:00,390.65,390.88,390.08,390.3,7077.0,390.65,390.88,390.08,390.3,7077.0
2023-09-13 11:55:00,390.4,391.04,390.4,390.95,6490.0,390.4,391.04,390.4,390.95,6490.0
2023-09-13 12:00:00,391.2,391.8,391.06,391.8,6150.0,391.2,391.8,391.06,391.8,6150.0
2023-09-13 12:05:00,391.86,392.0,391.36,391.37,8989.0,391.86,392.0,391.36,391.37,8989.0
2023-09-13 12:10:00,391.32,391.73,391.0,391.56,1356.0,391.32,391.73,391.0,391.56,1356.0
2023-09-13 12:15:00,391.47,392.03,391.41,391.92,5328.0,391.47,392.03,391.41,391.92,5328.0
2023-09-13 12:20:00,391.95,392.25,391.81,391.88,4053.0,391.95,392.25,391.81,391.88,4053.0
2023-09-13 12:25:00,391.88,392.25,391.75,392.17,2439.0,391.88,392.25,391.75,392.17,2439.0
2023-09-13 12:30:00,392.29,392.48,391.35,391.69,7471.0,392.29,392.48,391.35,391.69,7471.0
2023-09-13 12:35:00,391.76,391.76,391.12,391.13,3212.0,391.76,391.76,391.12,391.13,3212.0
2023-09-13 12:40:00,391.13,391.26,391.01,391.1,1450.0,391.13,391.26,391.01,391.1,1450.0
2023-09-13 12:45:00,390.86,392.06,390.81,391.81,8413.0,390.86,392.06,390.81,391.81,8413.0
2023-09-13 12:50:00,391.75,392.95,391.63,392.95,8005.0,391.75,392.95,391.63,392.95,8005.0
2023-09-13 12:55:00,392.89,392.99,391.83,392.06,3462.0,392.89,392.99,391.83,392.06,3462.0
2023-09-13 13:00:00,392.06,392.44,391.84,392.44,2967.0,392.06,392.44,391.84,392.44,2967.0
2023-09-13 13:05:00,392.27,392.49,392.12,392.12,2625.0,392.27,392.49,392.12,392.12,2625.0
2023-09-13 13:10:00,392.07,392.37,392.07,392.22,1599.0,392.07,392.37,392.07,392.22,1599.0
2023-09-13 13:15:00,392.28,392.5,392.05,392.15,3963.0,392.28,392.5,392.05,392.15,3963.0
2023-09-13 13:20:00,392.27,392.31,391.67,392.12,2957.0,392.27,392.31,391.67,392.12,2957.0
2023-09-13 13:25:00,392.11,392.11,391.78,391.97,2008.0,392.11,392.11,391.78,391.97,2008.0
2023-09-13 13:30:00,392.06,392.23,391.74,392.1,2000.0,392.06,392.23,391.74,392.1,2000.0
2023-09-13 13:35:00,392.13,392.57,392.1,392.57,3565.0,392.13,392.57,392.1,392.57,3565.0
2023-09-13 13:40:00,392.57,392.57,392.12,392.18,4109.0,392.57,392.57,392.12,392.18,4109.0
2023-09-13 13:45:00,392.22,392.22,391.92,391.97,2500.0,392.22,392.22,391.92,391.97,2500.0
2023-09-13 13:50:00,392.27,392.27,392.07,392.13,1700.0,392.27,392.27,392.07,392.13,1700.0
2023-09-13 13:55:00,392.11,392.21,391.84,391.89,3250.0,392.11,392.21,391.84,391.89,3250.0
2023-09-13 14:00:00,392.0,392.0,391.65,391.71,3622.0,392.0,392.0,391.65,391.71,3622.0
2023-09-13 14:05:00,391.55,391.74,391.44,391.6,3625.0,391.55,391.74,391.44,391.6,3625.0
2023-09-13 14:10:00,391.6,391.86,391.43,391.43,4968.0,391.6,391.86,391.43,391.43,4968.0
2023-09-13 14:15:00,391.64,391.64,390.72,390.72,3308.0,391.64,391.64,390.72,390.72,3308.0
2023-09-13 14:20:00,390.86,390.86,390.3,390.47,8823.0,390.86,390.86,390.3,390.47,8823.0
2023-09-13 14:25:00,390.48,390.85,390.37,390.68,7095.0,390.48,390.85,390.37,390.68,7095.0
2023-09-13 14:30:00,390.57,390.57,390.15,390.57,4362.0,390.57,390.57,390.15,390.57,4362.0
2023-09-13 14:35:00,390.61,390.62,390.38,390.38,2823.0,390.61,390.62,390.38,390.38,2823.0
2023-09-13 14:40:00,390.16,390.28,389.78,389.78,1906.0,390.16,390.28,389.78,389.78,1906.0
2023-09-13 14:45:00,389.92,390.84,389.82,390.55,5212.0,389.92,390.84,389.82,390.55,5212.0
2023-09-13 14:50:00,390.39,390.6,389.56,389.56,3431.0,390.39,390.6,389.56,389.56,3431.0
2023-09-13 14:55:00,389.71,390.14,389.56,389.74,1838.0,389.71,390.14,389.56,389.74,1838.0
2023-09-13 15:00:00,389.73,389.8,389.5,389.5,2967.0,389.73,389.8,389.5,389.5,2967.0
2023-09-13 15:05:00,389.62,389.7,389.09,389.15,4300.0,389.62,389.7,389.09,389.15,4300.0
2023-09-13 15:10:00,389.06,389.21,388.63,388.72,4981.0,389.06,389.21,388.63,388.72,4981.0
2023-09-13 15:15:00,388.72,389.27,388.66,389.27,7449.0,388.72,389.27,388.66,389.27,7449.0
2023-09-13 15:20:00,389.4,389.61,389.2,389.6,5877.0,389.4,389.61,389.2,389.6,5877.0
2023-09-13 15:25:00,389.77,389.98,389.64,389.91,2090.0,389.77,389.98,389.64,389.91,2090.0
2023-09-13 15:30:00,390.05,390.14,389.66,389.8,7977.0,390.05,390.14,389.66,389.8,7977.0
2023-09-13 15:35:00,389.76,389.97,389.57,389.79,5216.0,389.76,389.97,389.57,389.79,5216.0
2023-09-13 15:40:00,389.87,389.94,389.25,389.25,5119.0,389.87,389.94,389.25,389.25,5119.0
2023-09-13 15:45:00,389.22,389.33,389.1,389.25,6046.0,389.22,389.33,389.1,389.25,6046.0
2023-09-13 15:50:00,389.27,389.49,388.86,389.35,17088.0,389.27,389.49,388.86,389.35,17088.0
2023-09-13 15:55:00,389.24,389.24,388.5,389.01,45628.0,389.24,389.24,388.5,389.01,45628.0
2023-09-14 09:30:00,394.18,394.18,389.99,391.01,23643.0,394.18,394.18,389.99,391.01,23643.0
2023-09-14 09:35:00,390.9,391.4,390.39,390.45,4315.0,390.9,391.4,390.39,390.45,4315.0
2023-09-14 09:40:00,389.99,390.48,388.87,389.0,13223.0,389.99,390.48,388.87,389.0,13223.0
2023-09-14 09:45:00,389.48,389.48,388.33,388.66,7008.0,389.48,389.48,388.33,388.66,7008.0
2023-09-14 09:50:00,389.04,389.19,388.11,388.32,4500.0,389.04,389.19,388.11,388.32,4500.0
2023-09-14 09:55:00,388.31,388.63,387.82,388.63,8947.0,388.31,388.63,387.82,388.63,8947.0
2023-09-14 10:00:00,388.83,388.92,388.09,388.56,6531.0,388.83,388.92,388.09,388.56,6531.0
2023-09-14 10:05:00,388.32,389.03,387.79,388.81,17794.0,388.32,389.03,387.79,388.81,17794.0
2023-09-14 10:10:00,388.81,388.84,387.86,388.31,5300.0,388.81,388.84,387.86,388.31,5300.0
2023-09-14 10:15:00,388.16,388.16,386.53,386.72,6390.0,388.16,388.16,386.53,386.72,6390.0
2023-09-14 10:20:00,386.72,388.19,386.62,388.11,4783.0,386.72,388.19,386.62,388.11,4783.0
2023-09-14 10:25:00,388.23,388.25,387.13,387.35,4404.0,388.23,388.25,387.13,387.35,4404.0
2023-09-14 10:30:00,387.39,387.76,386.99,387.76,4386.0,387.39,387.76,386.99,387.76,4386.0
2023-09-14 10:35:00,387.99,389.07,387.9,388.89,5235.0,387.99,389.07,387.9,388.89,5235.0
2023-09-14 10:40:00,388.89,389.73,388.77,389.61,4261.0,388.89,389.73,388.77,389.61,4261.0
2023-09-14 10:45:00,389.42,389.79,388.56,388.61,6225.0,389.42,389.79,388.56,388.61,6225.0
2023-09-14 10:50:00,388.58,389.24,388.47,388.75,4826.0,388.58,389.24,388.47,388.75,4826.0
2023-09-14 10:55:00,389.0,389.27,388.47,389.02,5663.0,389.0,389.27,388.47,389.02,5663.0
2023-09-14 11:00:00,388.93,389.04,387.88,387.88,7261.0,388.93,389.04,387.88,387.88,7261.0
2023-09-14 11:05:00,388.0,388.96,387.47,388.8,6658.0,388.0,388.96,387.47,388.8,6658.0
2023-09-14 11:10:00,389.0,389.49,388.82,389.32,1543.0,389.0,389.49,388.82,389.32,1543.0
2023-09-14 11:15:00,389.22,389.23,387.7,387.7,5600.0,389.22,389.23,387.7,387.7,5600.0
2023-09-14 11:20:00,387.81,388.16,387.63,387.97,8038.0,387.81,388.16,387.63,387.97,8038.0
2023-09-14 11:25:00,387.85,388.09,387.55,387.59,5413.0,387.85,388.09,387.55,387.59,5413.0
2023-09-14 11:30:00,388.37,388.37,387.33,387.56,2940.0,388.37,388.37,387.33,387.56,2940.0
2023-09-14 11:35:00,387.7,387.7,386.51,386.51,2650.0,387.7,387.7,386.51,386.51,2650.0
2023-09-14 11:40:00,386.66,386.66,385.51,385.68,6825.0,386.66,386.66,385.51,385.68,6825.0
2023-09-14 11:45:00,385.65,385.86,384.31,385.59,15397.0,385.65,385.86,384.31,385.59,15397.0
2023-09-14 11:50:00,385.46,386.5,385.46,386.46,3988.0,385.46,386.5,385.46,386.46,3988.0
2023-09-14 11:55:00,386.28,387.65,386.27,387.62,6694.0,386.28,387.65,386.27,387.62,6694.0
2023-09-14 12:00:00,387.44,388.12,387.44,387.76,2855.0,387.44,388.12,387.44,387.76,2855.0
2023-09-14 12:05:00,387.59,388.42,387.54,388.39,5723.0,387.59,388.42,387.54,388.39,5723.0
2023-09-14 12:10:00,388.25,389.14,388.06,388.87,11998.0,388.25,389.14,388.06,388.87,11998.0
2023-09-14 12:15:00,389.09,389.58,388.8,388.98,3600.0,389.09,389.58,388.8,388.98,3600.0
2023-09-14 12:20:00,389.15,389.15,388.53,388.56,2000.0,389.15,389.15,388.53,388.56,2000.0
2023-09-14 12:25:00,388.57,388.75,388.4,388.41,3095.0,388.57,388.75,388.4,388.41,3095.0
2023-09-14 12:30:00,388.22,388.5,387.91,387.91,2500.0,388.22,388.5,387.91,387.91,2500.0
2023-09-14 12:35:00,388.06,388.12,387.78,387.9,1208.0,388.06,388.12,387.78,387.9,1208.0
2023-09-14 12:40:00,388.06,388.41,388.06,388.3,2254.0,388.06,388.41,388.06,388.3,2254.0
2023-09-14 12:45:00,388.28,388.78,388.28,388.78,1800.0,388.28,388.78,388.28,388.78,1800.0
2023-09-14 12:50:00,389.0,389.57,389.0,389.44,800.0,389.0,389.57,389.0,389.44,800.0
2023-09-14 12:55:00,389.49,389.63,389.16,389.26,2683.0,389.49,389.63,389.16,389.26,2683.0
2023-09-14 13:00:00,389.0,389.2,388.77,388.88,1702.0,389.0,389.2,388.77,388.88,1702.0
2023-09-14 13:05:00,389.27,389.27,388.39,388.39,2433.0,389.27,389.27,388.39,388.39,2433.0
2023-09-14 13:10:00,388.56,388.74,388.3,388.3,1545.0,388.56,388.74,388.3,388.3,1545.0
2023-09-14 13:15:00,388.39,388.81,388.35,388.4,2658.0,388.39,388.81,388.35,388.4,2658.0
2023-09-14 13:20:00,388.69,388.89,388.42,388.51,3727.0,388.69,388.89,388.42,388.51,3727.0
2023-09-14 13:25:00,388.38,388.92,388.27,388.92,2252.0,388.38,388.92,388.27,388.92,2252.0
2023-09-14 13:30:00,388.81,388.84,388.47,388.62,2401.0,388.81,388.84,388.47,388.62,2401.0
2023-09-14 13:35:00,388.46,389.03,388.46,389.03,2483.0,388.46,389.03,388.46,389.03,2483.0
2023-09-14 13:40:00,388.92,389.29,388.92,389.29,1739.0,388.92,389.29,388.92,389.29,1739.0
2023-09-14 13:45:00,389.42,389.42,388.53,388.7,6025.0,389.42,389.42,388.53,388.7,6025.0
2023-09-14 13:50:00,388.54,388.7,387.86,388.07,9555.0,388.54,388.7,387.86,388.07,9555.0
2023-09-14 13:55:00,388.26,388.26,387.59,388.11,5502.0,388.26,388.26,387.59,388.11,5502.0
2023-09-14 14:00:00,387.96,388.32,387.95,388.3,3080.0,387.96,388.32,387.95,388.3,3080.0
2023-09-14 14:05:00,388.2,388.64,388.18,388.64,8852.0,388.2,388.64,388.18,388.64,8852.0
2023-09-14 14:10:00,388.66,388.97,388.5,388.84,7557.0,388.66,388.97,388.5,388.84,7557.0
2023-09-14 14:15:00,388.74,389.22,388.68,389.22,2612.0,388.74,389.22,388.68,389.22,2612.0
2023-09-14 14:20:00,389.27,389.27,388.57,388.68,6359.0,389.27,389.27,388.57,388.68,6359.0
2023-09-14 14:25:00,388.55,389.26,388.43,389.15,2545.0,388.55,389.26,388.43,389.15,2545.0
2023-09-14 14:30:00,389.35,389.35,388.83,389.12,2733.0,389.35,389.35,388.83,389.12,2733.0
2023-09-14 14:35:00,389.12,389.27,389.09,389.27,1288.0,389.12,389.27,389.09,389.27,1288.0
2023-09-14 14:40:00,389.34,389.49,389.12,389.48,3341.0,389.34,389.49,389.12,389.48,3341.0
2023-09-14 14:45:00,389.41,389.82,389.32,389.82,2600.0,389.41,389.82,389.32,389.82,2600.0
2023-09-14 14:50:00,389.65,389.78,389.49,389.5,2771.0,389.65,389.78,389.49,389.5,2771.0
2023-09-14 14:55:00,389.6,389.94,389.56,389.68,1883.0,389.6,389.94,389.56,389.68,1883.0
2023-09-14 15:00:00,389.9,390.68,389.84,390.52,3998.0,389.9,390.68,389.84,390.52,3998.0
2023-09-14 15:05:00,390.67,390.69,390.48,390.59,3055.0,390.67,390.69,390.48,390.59,3055.0
2023-09-14 15:10:00,390.47,390.62,389.88,389.88,7934.0,390.47,390.62,389.88,389.88,7934.0
2023-09-14 15:15:00,389.88,389.88,389.34,389.35,2084.0,389.88,389.88,389.34,389.35,2084.0
2023-09-14 15:20:00,389.35,389.84,389.34,389.64,3473.0,389.35,389.84,389.34,389.64,3473.0
2023-09-14 15:25:00,389.55,389.65,389.27,389.65,4763.0,389.55,389.65,389.27,389.65,4763.0
2023-09-14 15:30:00,389.6,389.94,389.36,389.79,4122.0,389.6,389.94,389.36,389.79,4122.0
2023-09-14 15:35:00,389.9,389.95,389.69,389.86,5017.0,389.9,389.95,389.69,389.86,5017.0
2023-09-14 15:40:00,389.93,389.93,389.27,389.5,6925.0,389.93,389.93,389.27,389.5,6925.0
2023-09-14 15:45:00,389.66,389.71,389.35,389.45,6181.0,389.66,389.71,389.35,389.45,6181.0
2023-09-14 15:50:00,389.45,389.97,388.74,388.98,22166.0,389.45,389.97,388.74,388.98,22166.0
2023-09-14 15:55:00,388.86,389.22,388.52,388.74,37002.0,388.86,389.22,388.52,388.74,37002.0
2023-09-15 09:30:00,388.9,388.95,387.87,388.38,113837.0,388.9,388.95,387.87,388.38,113837.0
2023-09-15 09:35:00,388.49,388.67,387.74,387.9,8815.0,388.49,388.67,387.74,387.9,8815.0
2023-09-15 09:40:00,387.76,388.26,385.38,386.31,10650.0,387.76,388.26,385.38,386.31,10650.0
2023-09-15 09:45:00,385.94,386.3,385.27,386.3,9925.0,385.94,386.3,385.27,386.3,9925.0
2023-09-15 09:50:00,386.5,387.22,386.27,386.35,8550.0,386.5,387.22,386.27,386.35,8550.0
2023-09-15 09:55:00,386.0,386.29,385.39,385.96,3400.0,386.0,386.29,385.39,385.96,3400.0
2023-09-15 10:00:00,385.95,386.38,385.66,386.12,4571.0,385.95,386.38,385.66,386.12,4571.0
2023-09-15 10:05:00,386.33,387.51,386.33,387.36,4697.0,386.33,387.51,386.33,387.36,4697.0
2023-09-15 10:10:00,387.54,387.97,386.44,387.0,13342.0,387.54,387.97,386.44,387.0,13342.0
2023-09-15 10:15:00,387.06,387.76,386.79,387.26,2022.0,387.06,387.76,386.79,387.26,2022.0
2023-09-15 10:20:00,387.63,388.45,387.47,388.45,3874.0,387.63,388.45,387.47,388.45,3874.0
2023-09-15 10:25:00,388.25,388.25,387.29,387.29,4452.0,388.25,388.25,387.29,387.29,4452.0
2023-09-15 10:30:00,387.25,387.35,386.9,387.2,1232.0,387.25,387.35,386.9,387.2,1232.0
2023-09-15 10:35:00,387.19,387.22,386.77,386.8,1400.0,387.19,387.22,386.77,386.8,1400.0
2023-09-15 10:40:00,386.76,386.76,386.14,386.37,2287.0,386.76,386.76,386.14,386.37,2287.0
2023-09-15 10:45:00,386.39,386.39,385.71,385.85,3214.0,386.39,386.39,385.71,385.85,3214.0
2023-09-15 10:50:00,386.01,386.13,384.61,384.75,9148.0,386.01,386.13,384.61,384.75,9148.0
2023-09-15 10:55:00,384.74,385.25,384.36,384.59,3895.0,384.74,385.25,384.36,384.59,3895.0
2023-09-15 11:00:00,384.58,385.29,384.37,385.02,3794.0,384.58,385.29,384.37,385.02,3794.0
2023-09-15 11:05:00,385.02,385.43,384.87,385.43,1428.0,385.02,385.43,384.87,385.43,1428.0
2023-09-15 11:10:00,385.19,385.71,385.03,385.52,4724.0,385.19,385.71,385.03,385.52,4724.0
2023-09-15 11:15:00,385.44,385.68,384.93,384.93,3119.0,385.44,385.68,384.93,384.93,3119.0
2023-09-15 11:20:00,384.96,385.08,384.59,384.85,4986.0,384.96,385.08,384.59,384.85,4986.0
2023-09-15 11:25:00,384.93,385.1,384.01,384.47,8279.0,384.93,385.1,384.01,384.47,8279.0
2023-09-15 11:30:00,384.5,384.61,384.0,384.35,8413.0,384.5,384.61,384.0,384.35,8413.0
2023-09-15 11:35:00,383.95,384.03,383.67,383.68,1325.0,383.95,384.03,383.67,383.68,1325.0
2023-09-15 11:40:00,383.97,385.13,383.75,385.0,20604.0,383.97,385.13,383.75,385.0,20604.0
2023-09-15 11:45:00,384.84,385.92,384.67,385.92,7317.0,384.84,385.92,384.67,385.92,7317.0
2023-09-15 11:50:00,385.69,385.87,384.9,385.19,4605.0,385.69,385.87,384.9,385.19,4605.0
2023-09-15 11:55:00,385.35,385.39,384.92,385.06,3500.0,385.35,385.39,384.92,385.06,3500.0
2023-09-15 12:00:00,385.28,385.28,385.03,385.22,1701.0,385.28,385.28,385.03,385.22,1701.0
2023-09-15 12:05:00,385.4,385.4,385.32,385.33,903.0,385.4,385.4,385.32,385.33,903.0
2023-09-15 12:10:00,385.5,385.51,385.29,385.29,5312.0,385.5,385.51,385.29,385.29,5312.0
2023-09-15 12:15:00,385.3,385.49,384.87,385.13,5955.0,385.3,385.49,384.87,385.13,5955.0
2023-09-15 12:20:00,385.23,385.78,385.0,385.77,3153.0,385.23,385.78,385.0,385.77,3153.0
2023-09-15 12:25:00,385.86,385.86,385.45,385.54,3227.0,385.86,385.86,385.45,385.54,3227.0
2023-09-15 12:30:00,385.61,385.96,385.61,385.96,1390.0,385.61,385.96,385.61,385.96,1390.0
2023-09-15 12:35:00,385.87,386.12,385.62,386.12,2400.0,385.87,386.12,385.62,386.12,2400.0
2023-09-15 12:40:00,386.12,386.15,386.0,386.05,3165.0,386.12,386.15,386.0,386.05,3165.0
2023-09-15 12:45:00,386.02,386.25,385.81,386.14,2641.0,386.02,386.25,385.81,386.14,2641.0
2023-09-15 12:50:00,386.29,386.36,386.18,386.36,2096.0,386.29,386.36,386.18,386.36,2096.0
2023-09-15 12:55:00,386.48,386.7,386.48,386.55,1224.0,386.48,386.7,386.48,386.55,1224.0
2023-09-15 13:00:00,386.73,386.73,386.04,386.1,4971.0,386.73,386.73,386.04,386.1,4971.0
2023-09-15 13:05:00,386.0,386.04,385.34,385.76,7010.0,386.0,386.04,385.34,385.76,7010.0
2023-09-15 13:10:00,385.84,385.84,385.5,385.5,2452.0,385.84,385.84,385.5,385.5,2452.0
2023-09-15 13:15:00,385.85,386.16,385.81,386.16,4074.0,385.85,386.16,385.81,386.16,4074.0
2023-09-15 13:20:00,386.16,386.58,386.12,386.58,6010.0,386.16,386.58,386.12,386.58,6010.0
2023-09-15 13:25:00,386.59,387.27,386.57,387.24,10791.0,386.59,387.27,386.57,387.24,10791.0
2023-09-15 13:30:00,387.0,387.1,386.57,386.74,11727.0,387.0,387.1,386.57,386.74,11727.0
2023-09-15 13:35:00,386.92,387.29,386.92,387.18,3166.0,386.92,387.29,386.92,387.18,3166.0
2023-09-15 13:40:00,387.28,387.78,387.17,387.78,3132.0,387.28,387.78,387.17,387.78,3132.0
2023-09-15 13:45:00,387.52,387.62,387.16,387.22,3807.0,387.52,387.62,387.16,387.22,3807.0
2023-09-15 13:50:00,387.08,387.11,386.79,386.87,5820.0,387.08,387.11,386.79,386.87,5820.0
2023-09-15 13:55:00,386.42,386.63,386.4,386.62,3039.0,386.42,386.63,386.4,386.62,3039.0
2023-09-15 14:00:00,386.62,387.18,386.62,387.05,4034.0,386.62,387.18,386.62,387.05,4034.0
2023-09-15 14:05:00,387.07,387.41,387.0,387.1,3346.0,387.07,387.41,387.0,387.1,3346.0
2023-09-15 14:10:00,387.12,387.53,386.94,387.31,4844.0,387.12,387.53,386.94,387.31,4844.0
2023-09-15 14:15:00,387.15,387.37,386.99,386.99,2121.0,387.15,387.37,386.99,386.99,2121.0
2023-09-15 14:20:00,387.11,387.16,386.54,386.67,5045.0,387.11,387.16,386.54,386.67,5045.0
2023-09-15 14:25:00,386.84,387.21,386.83,386.92,2510.0,386.84,387.21,386.83,386.92,2510.0
2023-09-15 14:30:00,387.2,387.46,386.99,387.46,1400.0,387.2,387.46,386.99,387.46,1400.0
2023-09-15 14:35:00,387.48,387.65,387.34,387.65,1500.0,387.48,387.65,387.34,387.65,1500.0
2023-09-15 14:40:00,387.69,387.69,387.42,387.69,2355.0,387.69,387.69,387.42,387.69,2355.0
2023-09-15 14:45:00,387.75,388.15,387.75,388.13,3377.0,387.75,388.15,387.75,388.13,3377.0
2023-09-15 14:50:00,388.13,388.13,387.54,387.65,3897.0,388.13,388.13,387.54,387.65,3897.0
2023-09-15 14:55:00,387.59,388.02,387.4,388.02,3719.0,387.59,388.02,387.4,388.02,3719.0
2023-09-15 15:00:00,387.85,387.91,387.64,387.76,3350.0,387.85,387.91,387.64,387.76,3350.0
2023-09-15 15:05:00,387.81,387.99,387.65,387.91,3518.0,387.81,387.99,387.65,387.91,3518.0
2023-09-15 15:10:00,388.0,388.12,387.93,387.98,2615.0,388.0,388.12,387.93,387.98,2615.0
2023-09-15 15:15:00,387.93,388.71,387.93,388.49,7539.0,387.93,388.71,387.93,388.49,7539.0
2023-09-15 15:20:00,388.65,388.72,387.98,387.98,7069.0,388.65,388.72,387.98,387.98,7069.0
2023-09-15 15:25:00,388.07,388.62,388.03,388.52,3189.0,388.07,388.62,388.03,388.52,3189.0
2023-09-15 15:30:00,388.64,389.08,388.48,388.48,12271.0,388.64,389.08,388.48,388.48,12271.0
2023-09-15 15:35:00,388.49,388.86,388.17,388.17,8418.0,388.49,388.86,388.17,388.17,8418.0
2023-09-15 15:40:00,388.17,388.36,387.9,388.02,5688.0,388.17,388.36,387.9,388.02,5688.0
2023-09-15 15:45:00,388.13,388.71,388.0,388.37,20632.0,388.13,388.71,388.0,388.37,20632.0
2023-09-15 15:50:00,388.82,389.21,388.43,388.93,33834.0,388.82,389.21,388.43,388.93,33834.0
2023-09-15 15:55:00,389.01,390.0,389.01,389.8,69276.0,389.01,390.0,389.01,389.8,69276.0
2023-09-18 09:30:00,391.7,391.99,390.64,390.66,30653.0,391.7,391.99,390.64,390.66,30653.0
2023-09-18 09:35:00,390.3,390.57,389.54,389.61,20494.0,390.3,390.57,389.54,389.61,20494.0
2023-09-18 09:40:00,389.58,391.03,389.38,390.67,6058.0,389.58,391.03,389.38,390.67,6058.0
2023-09-18 09:45:00,390.67,390.67,389.29,389.3,6592.0,390.67,390.67,389.29,389.3,6592.0
2023-09-18 09:50:00,389.31,390.56,389.31,390.24,3455.0,389.31,390.56,389.31,390.24,3455.0
2023-09-18 09:55:00,390.27,390.27,389.3,389.38,4240.0,390.27,390.27,389.3,389.38,4240.0
2023-09-18 10:00:00,389.59,389.59,388.73,389.0,5440.0,389.59,389.59,388.73,389.0,5440.0
2023-09-18 10:05:00,388.93,389.19,388.44,388.79,2300.0,388.93,389.19,388.44,388.79,2300.0
2023-09-18 10:10:00,388.93,389.5,388.74,389.49,6426.0,388.93,389.5,388.74,389.49,6426.0
2023-09-18 10:15:00,389.44,390.04,389.44,389.68,6995.0,389.44,390.04,389.44,389.68,6995.0
2023-09-18 10:20:00,389.78,389.99,389.27,389.35,4773.0,389.78,389.99,389.27,389.35,4773.0
2023-09-18 10:25:00,389.18,390.14,389.04,389.63,11750.0,389.18,390.14,389.04,389.63,11750.0
2023-09-18 10:30:00,389.63,389.7,389.25,389.26,1400.0,389.63,389.7,389.25,389.26,1400.0
2023-09-18 10:35:00,389.25,389.41,388.51,388.97,5433.0,389.25,389.41,388.51,388.97,5433.0
2023-09-18 10:40:00,388.72,389.01,388.62,389.0,2600.0,388.72,389.01,388.62,389.0,2600.0
2023-09-18 10:45:00,389.11,389.35,389.07,389.07,1400.0,389.11,389.35,389.07,389.07,1400.0
2023-09-18 10:50:00,388.87,388.9,388.38,388.38,7488.0,388.87,388.9,388.38,388.38,7488.0
2023-09-18 10:55:00,388.37,389.0,388.36,388.85,6229.0,388.37,389.0,388.36,388.85,6229.0
2023-09-18 11:00:00,388.88,389.0,388.64,388.72,1724.0,388.88,389.0,388.64,388.72,1724.0
2023-09-18 11:05:00,388.72,388.87,388.32,388.45,3590.0,388.72,388.87,388.32,388.45,3590.0
2023-09-18 11:10:00,388.26,388.45,387.61,388.05,11184.0,388.26,388.45,387.61,388.05,11184.0
2023-09-18 11:15:00,388.05,388.05,387.7,388.0,693.0,388.05,388.05,387.7,388.0,693.0
2023-09-18 11:20:00,387.75,388.09,387.68,387.83,8743.0,387.75,388.09,387.68,387.83,8743.0
2023-09-18 11:25:00,387.87,388.13,387.74,387.94,2175.0,387.87,388.13,387.74,387.94,2175.0
2023-09-18 11:30:00,387.88,388.09,387.69,387.69,3755.0,387.88,388.09,387.69,387.69,3755.0
2023-09-18 11:35:00,387.66,387.66,387.11,387.42,3946.0,387.66,387.66,387.11,387.42,3946.0
2023-09-18 11:40:00,387.38,387.91,387.35,387.82,4240.0,387.38,387.91,387.35,387.82,4240.0
2023-09-18 11:45:00,387.55,387.76,387.16,387.61,5180.0,387.55,387.76,387.16,387.61,5180.0
2023-09-18 11:50:00,387.81,388.29,387.59,387.95,8103.0,387.81,388.29,387.59,387.95,8103.0
2023-09-18 11:55:00,388.11,388.11,387.09,387.19,14875.0,388.11,388.11,387.09,387.19,14875.0
2023-09-18 12:00:00,387.26,387.29,387.01,387.12,1138.0,387.26,387.29,387.01,387.12,1138.0
2023-09-18 12:05:00,387.31,387.31,386.91,386.91,7243.0,387.31,387.31,386.91,386.91,7243.0
2023-09-18 12:10:00,386.84,387.12,386.78,387.08,4100.0,386.84,387.12,386.78,387.08,4100.0
2023-09-18 12:15:00,386.95,386.95,386.6,386.67,2647.0,386.95,386.95,386.6,386.67,2647.0
2023-09-18 12:20:00,386.84,386.97,386.7,386.93,1617.0,386.84,386.97,386.7,386.93,1617.0
2023-09-18 12:25:00,386.75,386.78,386.47,386.49,3062.0,386.75,386.78,386.47,386.49,3062.0
2023-09-18 12:30:00,386.5,386.71,386.19,386.24,4858.0,386.5,386.71,386.19,386.24,4858.0
2023-09-18 12:35:00,386.16,386.93,386.14,386.28,18375.0,386.16,386.93,386.14,386.28,18375.0
2023-09-18 12:40:00,386.23,386.23,385.71,385.78,4077.0,386.23,386.23,385.71,385.78,4077.0
2023-09-18 12:45:00,385.68,385.75,385.42,385.45,2576.0,385.68,385.75,385.42,385.45,2576.0
2023-09-18 12:50:00,385.64,385.7,385.14,385.15,1895.0,385.64,385.7,385.14,385.15,1895.0
2023-09-18 12:55:00,385.28,385.28,384.66,384.77,4616.0,385.28,385.28,384.66,384.77,4616.0
2023-09-18 13:00:00,384.85,385.31,384.84,384.84,3797.0,384.85,385.31,384.84,384.84,3797.0
2023-09-18 13:05:00,384.84,384.84,384.03,384.03,4301.0,384.84,384.84,384.03,384.03,4301.0
2023-09-18 13:10:00,384.01,384.11,383.48,383.59,5538.0,384.01,384.11,383.48,383.59,5538.0
2023-09-18 13:15:00,383.64,383.64,383.37,383.64,1820.0,383.64,383.64,383.37,383.64,1820.0
2023-09-18 13:20:00,383.67,384.66,383.52,384.38,9665.0,383.67,384.66,383.52,384.38,9665.0
2023-09-18 13:25:00,384.41,384.6,383.91,383.96,2599.0,384.41,384.6,383.91,383.96,2599.0
2023-09-18 13:30:00,383.97,384.32,383.86,384.2,4387.0,383.97,384.32,383.86,384.2,4387.0
2023-09-18 13:35:00,384.3,384.4,383.93,384.4,2208.0,384.3,384.4,383.93,384.4,2208.0
2023-09-18 13:40:00,384.23,384.23,384.03,384.17,2100.0,384.23,384.23,384.03,384.17,2100.0
2023-09-18 13:45:00,384.13,384.15,383.67,383.75,2697.0,384.13,384.15,383.67,383.75,2697.0
2023-09-18 13:50:00,383.64,384.11,383.63,384.01,3807.0,383.64,384.11,383.63,384.01,3807.0
2023-09-18 13:55:00,384.07,384.4,383.97,384.24,6677.0,384.07,384.4,383.97,384.24,6677.0
2023-09-18 14:00:00,384.24,384.98,384.24,384.89,3912.0,384.24,384.98,384.24,384.89,3912.0
2023-09-18 14:05:00,384.95,385.02,384.37,384.37,4126.0,384.95,385.02,384.37,384.37,4126.0
2023-09-18 14:10:00,384.04,384.05,383.94,384.05,800.0,384.04,384.05,383.94,384.05,800.0
2023-09-18 14:15:00,384.09,384.09,383.74,383.84,3042.0,384.09,384.09,383.74,383.84,3042.0
2023-09-18 14:20:00,383.81,383.9,383.52,383.52,3290.0,383.81,383.9,383.52,383.52,3290.0
2023-09-18 14:25:00,383.63,384.02,383.63,383.83,2697.0,383.63,384.02,383.63,383.83,2697.0
2023-09-18 14:30:00,383.85,384.04,383.63,384.04,5870.0,383.85,384.04,383.63,384.04,5870.0
2023-09-18 14:35:00,383.91,384.04,383.78,384.04,4334.0,383.91,384.04,383.78,384.04,4334.0
2023-09-18 14:40:00,383.96,383.96,383.54,383.6,6452.0,383.96,383.96,383.54,383.6,6452.0
2023-09-18 14:45:00,383.7,383.92,383.61,383.66,3215.0,383.7,383.92,383.61,383.66,3215.0
2023-09-18 14:50:00,383.55,383.66,382.93,382.93,5349.0,383.55,383.66,382.93,382.93,5349.0
2023-09-18 14:55:00,382.74,383.37,382.72,383.36,5912.0,382.74,383.37,382.72,383.36,5912.0
2023-09-18 15:00:00,383.18,383.18,382.8,382.99,4584.0,383.18,383.18,382.8,382.99,4584.0
2023-09-18 15:05:00,382.95,383.22,382.79,383.16,7433.0,382.95,383.22,382.79,383.16,7433.0
2023-09-18 15:10:00,383.16,383.23,382.87,382.88,3820.0,383.16,383.23,382.87,382.88,3820.0
2023-09-18 15:15:00,382.97,383.26,382.85,383.04,5106.0,382.97,383.26,382.85,383.04,5106.0
2023-09-18 15:20:00,383.04,383.15,382.8,382.81,3792.0,383.04,383.15,382.8,382.81,3792.0
2023-09-18 15:25:00,382.81,383.61,382.8,383.45,12403.0,382.81,383.61,382.8,383.45,12403.0
2023-09-18 15:30:00,383.43,383.61,383.19,383.22,9200.0,383.43,383.61,383.19,383.22,9200.0
2023-09-18 15:35:00,383.27,383.32,382.81,383.11,9979.0,383.27,383.32,382.81,383.11,9979.0
2023-09-18 15:40:00,383.16,383.42,383.08,383.21,5916.0,383.16,383.42,383.08,383.21,5916.0
2023-09-18 15:45:00,383.17,383.7,383.08,383.16,10930.0,383.17,383.7,383.08,383.16,10930.0
2023-09-18 15:50:00,383.21,383.93,381.68,382.42,26468.0,383.21,383.93,381.68,382.42,26468.0
2023-09-18 15:55:00,382.25,383.49,382.21,382.81,43013.0,382.25,383.49,382.21,382.81,43013.0
2023-09-19 09:30:00,382.65,383.9,382.5,383.0,14296.0,382.65,383.9,382.5,383.0,14296.0
2023-09-19 09:35:00,383.48,383.48,382.09,382.69,6246.0,383.48,383.48,382.09,382.69,6246.0
2023-09-19 09:40:00,382.54,383.74,382.3,382.64,9531.0,382.54,383.74,382.3,382.64,9531.0
2023-09-19 09:45:00,383.19,383.56,383.16,383.56,2623.0,383.19,383.56,383.16,383.56,2623.0
2023-09-19 09:50:00,383.19,383.42,382.69,382.69,8346.0,383.19,383.42,382.69,382.69,8346.0
2023-09-19 09:55:00,382.7,383.0,381.48,381.48,4892.0,382.7,383.0,381.48,381.48,4892.0
2023-09-19 10:00:00,381.3,381.3,379.42,379.42,10320.0,381.3,381.3,379.42,379.42,10320.0
2023-09-19 10:05:00,379.65,380.37,379.65,380.09,5001.0,379.65,380.37,379.65,380.09,5001.0
2023-09-19 10:10:00,380.21,380.71,380.05,380.59,3030.0,380.21,380.71,380.05,380.59,3030.0
2023-09-19 10:15:00,380.39,381.63,380.39,381.55,4852.0,380.39,381.63,380.39,381.55,4852.0
2023-09-19 10:20:00,381.63,382.52,381.48,382.32,8597.0,381.63,382.52,381.48,382.32,8597.0
2023-09-19 10:25:00,382.67,382.87,382.45,382.8,4835.0,382.67,382.87,382.45,382.8,4835.0
2023-09-19 10:30:00,382.92,382.96,382.44,382.46,4712.0,382.92,382.96,382.44,382.46,4712.0
2023-09-19 10:35:00,382.46,382.46,381.89,381.89,3100.0,382.46,382.46,381.89,381.89,3100.0
2023-09-19 10:40:00,381.5,381.78,381.5,381.75,2571.0,381.5,381.78,381.5,381.75,2571.0
2023-09-19 10:45:00,381.78,382.46,381.78,382.25,3251.0,381.78,382.46,381.78,382.25,3251.0
2023-09-19 10:50:00,382.38,382.87,382.25,382.63,4650.0,382.38,382.87,382.25,382.63,4650.0
2023-09-19 10:55:00,382.47,382.49,381.55,381.55,2373.0,382.47,382.49,381.55,381.55,2373.0
2023-09-19 11:00:00,381.73,382.07,381.47,381.93,2051.0,381.73,382.07,381.47,381.93,2051.0
2023-09-19 11:05:00,381.94,382.79,381.79,382.69,2773.0,381.94,382.79,381.79,382.69,2773.0
2023-09-19 11:10:00,382.69,383.39,382.57,383.18,3303.0,382.69,383.39,382.57,383.18,3303.0
2023-09-19 11:15:00,383.56,383.56,382.79,383.44,5645.0,383.56,383.56,382.79,383.44,5645.0
2023-09-19 11:20:00,383.27,383.65,383.27,383.55,3000.0,383.27,383.65,383.27,383.55,3000.0
2023-09-19 11:25:00,383.6,383.94,383.55,383.7,3995.0,383.6,383.94,383.55,383.7,3995.0
2023-09-19 11:30:00,383.74,383.83,383.53,383.53,3521.0,383.74,383.83,383.53,383.53,3521.0
2023-09-19 11:35:00,383.74,384.56,383.46,384.56,4259.0,383.74,384.56,383.46,384.56,4259.0
2023-09-19 11:40:00,384.38,384.38,383.9,383.91,1900.0,384.38,384.38,383.9,383.91,1900.0
2023-09-19 11:45:00,383.76,383.76,382.98,383.25,5957.0,383.76,383.76,382.98,383.25,5957.0
2023-09-19 11:50:00,383.25,383.57,383.12,383.39,2903.0,383.25,383.57,383.12,383.39,2903.0
2023-09-19 11:55:00,383.38,383.88,383.38,383.88,3703.0,383.38,383.88,383.38,383.88,3703.0
2023-09-19 12:00:00,383.65,383.8,383.25,383.48,5151.0,383.65,383.8,383.25,383.48,5151.0
2023-09-19 12:05:00,383.48,384.02,383.47,383.62,3518.0,383.48,384.02,383.47,383.62,3518.0
2023-09-19 12:10:00,383.5,384.42,383.5,384.29,2727.0,383.5,384.42,383.5,384.29,2727.0
2023-09-19 12:15:00,384.25,384.29,383.9,383.96,1300.0,384.25,384.29,383.9,383.96,1300.0
2023-09-19 12:20:00,383.8,383.8,383.35,383.35,2220.0,383.8,383.8,383.35,383.35,2220.0
2023-09-19 12:25:00,383.62,383.62,383.37,383.38,729.0,383.62,383.62,383.37,383.38,729.0
2023-09-19 12:30:00,383.39,383.39,383.22,383.28,1445.0,383.39,383.39,383.22,383.28,1445.0
2023-09-19 12:35:00,383.28,383.28,382.9,382.99,3077.0,383.28,383.28,382.9,382.99,3077.0
2023-09-19 12:40:00,382.99,383.03,382.83,382.84,1250.0,382.99,383.03,382.83,382.84,1250.0
2023-09-19 12:45:00,382.69,383.41,382.69,383.41,4200.0,382.69,383.41,382.69,383.41,4200.0
2023-09-19 12:50:00,383.51,383.96,383.36,383.96,3166.0,383.51,383.96,383.36,383.96,3166.0
2023-09-19 12:55:00,383.94,384.4,383.94,384.4,1487.0,383.94,384.4,383.94,384.4,1487.0
2023-09-19 13:00:00,384.27,384.44,384.19,384.44,1500.0,384.27,384.44,384.19,384.44,1500.0
2023-09-19 13:05:00,384.37,384.59,384.17,384.25,5124.0,384.37,384.59,384.17,384.25,5124.0
2023-09-19 13:10:00,384.11,384.34,384.06,384.25,3170.0,384.11,384.34,384.06,384.25,3170.0
2023-09-19 13:15:00,384.34,384.34,383.96,384.09,1765.0,384.34,384.34,383.96,384.09,1765.0
2023-09-19 13:20:00,384.02,384.32,383.93,384.32,2275.0,384.02,384.32,383.93,384.32,2275.0
2023-09-19 13:25:00,384.38,384.38,384.08,384.13,1543.0,384.38,384.38,384.08,384.13,1543.0
2023-09-19 13:30:00,384.13,384.6,384.12,384.39,2876.0,384.13,384.6,384.12,384.39,2876.0
2023-09-19 13:35:00,384.36,384.62,384.25,384.38,3483.0,384.36,384.62,384.25,384.38,3483.0
2023-09-19 13:40:00,384.38,384.43,383.69,383.81,6490.0,384.38,384.43,383.69,383.81,6490.0
2023-09-19 13:45:00,383.79,384.22,383.72,384.11,6400.0,383.79,384.22,383.72,384.11,6400.0
2023-09-19 13:50:00,384.13,384.18,384.0,384.13,606.0,384.13,384.18,384.0,384.13,606.0
2023-09-19 13:55:00,384.2,384.42,384.0,384.36,1815.0,384.2,384.42,384.0,384.36,1815.0
2023-09-19 14:00:00,384.37,384.49,384.13,384.3,1703.0,384.37,384.49,384.13,384.3,1703.0
2023-09-19 14:05:00,384.01,384.28,383.93,384.02,800.0,384.01,384.28,383.93,384.02,800.0
2023-09-19 14:10:00,383.91,384.21,383.82,384.2,1430.0,383.91,384.21,383.82,384.2,1430.0
2023-09-19 14:15:00,384.13,384.67,384.06,384.67,1817.0,384.13,384.67,384.06,384.67,1817.0
2023-09-19 14:20:00,384.68,384.68,384.43,384.64,1552.0,384.68,384.68,384.43,384.64,1552.0
2023-09-19 14:25:00,384.72,384.86,384.48,384.57,3100.0,384.72,384.86,384.48,384.57,3100.0
2023-09-19 14:30:00,384.64,384.8,384.59,384.79,1200.0,384.64,384.8,384.59,384.79,1200.0
2023-09-19 14:35:00,384.87,385.3,384.85,385.22,4169.0,384.87,385.3,384.85,385.22,4169.0
2023-09-19 14:40:00,385.2,385.49,385.2,385.4,1200.0,385.2,385.49,385.2,385.4,1200.0
2023-09-19 14:45:00,385.4,385.42,384.99,384.99,2569.0,385.4,385.42,384.99,384.99,2569.0
2023-09-19 14:50:00,384.88,385.12,384.85,385.03,2397.0,384.88,385.12,384.85,385.03,2397.0
2023-09-19 14:55:00,385.21,385.27,384.96,384.96,2664.0,385.21,385.27,384.96,384.96,2664.0
2023-09-19 15:00:00,384.9,385.1,384.76,384.84,3453.0,384.9,385.1,384.76,384.84,3453.0
2023-09-19 15:05:00,384.97,385.34,384.96,385.09,6684.0,384.97,385.34,384.96,385.09,6684.0
2023-09-19 15:10:00,385.11,385.33,385.09,385.33,1262.0,385.11,385.33,385.09,385.33,1262.0
2023-09-19 15:15:00,385.34,385.82,385.34,385.82,2641.0,385.34,385.82,385.34,385.82,2641.0
2023-09-19 15:20:00,385.89,385.9,385.63,385.9,2734.0,385.89,385.9,385.63,385.9,2734.0
2023-09-19 15:25:00,385.91,386.44,385.76,386.2,7625.0,385.91,386.44,385.76,386.2,7625.0
2023-09-19 15:30:00,386.09,386.24,385.71,385.88,6991.0,386.09,386.24,385.71,385.88,6991.0
2023-09-19 15:35:00,385.74,386.13,385.44,385.67,5916.0,385.74,386.13,385.44,385.67,5916.0
2023-09-19 15:40:00,385.68,385.81,385.15,385.41,10425.0,385.68,385.81,385.15,385.41,10425.0
2023-09-19 15:45:00,385.53,385.93,385.22,385.31,9815.0,385.53,385.93,385.22,385.31,9815.0
2023-09-19 15:50:00,385.2,385.43,384.61,384.91,30118.0,385.2,385.43,384.61,384.91,30118.0
2023-09-19 15:55:00,384.78,384.92,384.22,384.7,38644.0,384.78,384.92,384.22,384.7,38644.0
2023-09-20 09:30:00,389.15,390.0,387.88,389.56,30543.0,389.15,390.0,387.88,389.56,30543.0
2023-09-20 09:35:00,389.83,391.5,389.74,390.36,14018.0,389.83,391.5,389.74,390.36,14018.0
2023-09-20 09:40:00,390.15,392.64,390.15,391.79,16772.0,390.15,392.64,390.15,391.79,16772.0
2023-09-20 09:45:00,392.01,392.73,391.59,392.72,8604.0,392.01,392.73,391.59,392.72,8604.0
2023-09-20 09:50:00,392.74,395.41,392.74,395.3,26166.0,392.74,395.41,392.74,395.3,26166.0
2023-09-20 09:55:00,395.19,395.32,393.68,393.74,21722.0,395.19,395.32,393.68,393.74,21722.0
2023-09-20 10:00:00,393.83,393.99,393.29,393.99,18001.0,393.83,393.99,393.29,393.99,18001.0
2023-09-20 10:05:00,393.77,395.0,393.6,395.0,17928.0,393.77,395.0,393.6,395.0,17928.0
2023-09-20 10:10:00,395.0,395.2,394.38,394.54,31062.0,395.0,395.2,394.38,394.54,31062.0
2023-09-20 10:15:00,394.37,394.5,393.51,393.66,14515.0,394.37,394.5,393.51,393.66,14515.0
2023-09-20 10:20:00,393.78,393.78,392.25,392.74,10947.0,393.78,393.78,392.25,392.74,10947.0
2023-09-20 10:25:00,392.83,393.42,392.02,393.42,10186.0,392.83,393.42,392.02,393.42,10186.0
2023-09-20 10:30:00,393.52,394.54,393.43,394.54,3630.0,393.52,394.54,393.43,394.54,3630.0
2023-09-20 10:35:00,394.24,394.27,393.04,393.41,9065.0,394.24,394.27,393.04,393.41,9065.0
2023-09-20 10:40:00,393.31,393.38,392.68,393.05,5052.0,393.31,393.38,392.68,393.05,5052.0
2023-09-20 10:45:00,393.1,393.51,392.92,393.05,7119.0,393.1,393.51,392.92,393.05,7119.0
2023-09-20 10:50:00,393.06,393.08,392.68,392.78,7227.0,393.06,393.08,392.68,392.78,7227.0
2023-09-20 10:55:00,392.78,393.0,392.29,392.43,12918.0,392.78,393.0,392.29,392.43,12918.0
2023-09-20 11:00:00,392.36,393.4,392.35,392.85,5040.0,392.36,393.4,392.35,392.85,5040.0
2023-09-20 11:05:00,393.0,393.21,392.78,393.15,3537.0,393.0,393.21,392.78,393.15,3537.0
2023-09-20 11:10:00,393.27,393.5,392.73,393.35,5769.0,393.27,393.5,392.73,393.35,5769.0
2023-09-20 11:15:00,393.23,393.24,392.97,393.19,5661.0,393.23,393.24,392.97,393.19,5661.0
2023-09-20 11:20:00,393.24,393.26,392.7,392.87,4108.0,393.24,393.26,392.7,392.87,4108.0
2023-09-20 11:25:00,392.95,393.28,392.95,393.18,2830.0,392.95,393.28,392.95,393.18,2830.0
2023-09-20 11:30:00,393.21,394.24,393.21,394.12,3936.0,393.21,394.24,393.21,394.12,3936.0
2023-09-20 11:35:00,394.26,394.38,394.02,394.09,6000.0,394.26,394.38,394.02,394.09,6000.0
2023-09-20 11:40:00,394.24,394.84,394.12,394.54,7003.0,394.24,394.84,394.12,394.54,7003.0
2023-09-20 11:45:00,394.43,395.05,394.36,395.04,6095.0,394.43,395.05,394.36,395.04,6095.0
2023-09-20 11:50:00,395.04,395.42,394.78,395.3,9219.0,395.04,395.42,394.78,395.3,9219.0
2023-09-20 11:55:00,395.42,395.82,395.0,395.56,11337.0,395.42,395.82,395.0,395.56,11337.0
2023-09-20 12:00:00,395.54,395.67,395.38,395.62,5859.0,395.54,395.67,395.38,395.62,5859.0
2023-09-20 12:05:00,395.51,396.45,395.41,396.3,6651.0,395.51,396.45,395.41,396.3,6651.0
2023-09-20 12:10:00,396.21,397.63,396.01,396.89,46722.0,396.21,397.63,396.01,396.89,46722.0
2023-09-20 12:15:00,397.01,397.85,396.53,396.64,26265.0,397.01,397.85,396.53,396.64,26265.0
2023-09-20 12:20:00,396.85,397.08,396.63,396.8,14526.0,396.85,397.08,396.63,396.8,14526.0
2023-09-20 12:25:00,396.87,397.19,396.64,396.84,10564.0,396.87,397.19,396.64,396.84,10564.0
2023-09-20 12:30:00,396.74,397.53,396.57,396.73,13805.0,396.74,397.53,396.57,396.73,13805.0
2023-09-20 12:35:00,396.7,396.8,396.19,396.41,7515.0,396.7,396.8,396.19,396.41,7515.0
2023-09-20 12:40:00,396.29,397.38,396.16,397.38,9963.0,396.29,397.38,396.16,397.38,9963.0
2023-09-20 12:45:00,397.19,397.79,397.19,397.7,13980.0,397.19,397.79,397.19,397.7,13980.0
2023-09-20 12:50:00,397.69,397.88,397.25,397.67,9501.0,397.69,397.88,397.25,397.67,9501.0
2023-09-20 12:55:00,397.45,397.96,397.28,397.46,9452.0,397.45,397.96,397.28,397.46,9452.0
2023-09-20 13:00:00,397.44,397.71,397.14,397.7,4586.0,397.44,397.71,397.14,397.7,4586.0
2023-09-20 13:05:00,397.63,397.95,397.42,397.81,5223.0,397.63,397.95,397.42,397.81,5223.0
2023-09-20 13:10:00,397.83,397.99,396.81,396.96,6356.0,397.83,397.99,396.81,396.96,6356.0
2023-09-20 13:15:00,396.81,397.25,396.59,397.25,1812.0,396.81,397.25,396.59,397.25,1812.0
2023-09-20 13:20:00,397.17,397.73,397.17,397.38,2583.0,397.17,397.73,397.17,397.38,2583.0
2023-09-20 13:25:00,397.36,397.36,396.7,396.73,4832.0,397.36,397.36,396.7,396.73,4832.0
2023-09-20 13:30:00,397.01,397.03,396.77,396.91,2406.0,397.01,397.03,396.77,396.91,2406.0
2023-09-20 13:35:00,396.82,396.82,396.5,396.71,5056.0,396.82,396.82,396.5,396.71,5056.0
2023-09-20 13:40:00,396.69,396.69,396.01,396.61,6787.0,396.69,396.69,396.01,396.61,6787.0
2023-09-20 13:45:00,396.6,396.91,396.49,396.91,3935.0,396.6,396.91,396.49,396.91,3935.0
2023-09-20 13:50:00,396.81,397.29,396.29,397.21,8239.0,396.81,397.29,396.29,397.21,8239.0
2023-09-20 13:55:00,397.15,397.64,397.14,397.3,4292.0,397.15,397.64,397.14,397.3,4292.0
2023-09-20 14:00:00,397.12,397.12,395.5,395.97,10161.0,397.12,397.12,395.5,395.97,10161.0
2023-09-20 14:05:00,395.94,397.28,395.93,396.85,7411.0,395.94,397.28,395.93,396.85,7411.0
2023-09-20 14:10:00,396.8,397.05,396.54,396.77,5315.0,396.8,397.05,396.54,396.77,5315.0
2023-09-20 14:15:00,396.83,397.09,396.5,396.7,6275.0,396.83,397.09,396.5,396.7,6275.0
2023-09-20 14:20:00,396.79,396.85,396.03,396.69,5399.0,396.79,396.85,396.03,396.69,5399.0
2023-09-20 14:25:00,396.67,397.0,396.45,396.45,13481.0,396.67,397.0,396.45,396.45,13481.0
2023-09-20 14:30:00,396.57,397.3,396.25,396.97,6313.0,396.57,397.3,396.25,396.97,6313.0
2023-09-20 14:35:00,396.72,397.08,396.47,396.66,6499.0,396.72,397.08,396.47,396.66,6499.0
2023-09-20 14:40:00,396.4,396.53,395.59,395.94,9012.0,396.4,396.53,395.59,395.94,9012.0
2023-09-20 14:45:00,395.94,396.26,395.55,395.57,4828.0,395.94,396.26,395.55,395.57,4828.0
2023-09-20 14:50:00,395.75,396.17,395.33,395.43,6975.0,395.75,396.17,395.33,395.43,6975.0
2023-09-20 14:55:00,395.14,395.84,395.14,395.43,3675.0,395.14,395.84,395.14,395.43,3675.0
2023-09-20 15:00:00,395.16,395.64,395.04,395.31,2986.0,395.16,395.64,395.04,395.31,2986.0
2023-09-20 15:05:00,395.49,395.7,394.57,394.94,7133.0,395.49,395.7,394.57,394.94,7133.0
2023-09-20 15:10:00,394.84,395.74,394.84,395.0,5684.0,394.84,395.74,394.84,395.0,5684.0
2023-09-20 15:15:00,395.15,395.2,394.31,394.38,11197.0,395.15,395.2,394.31,394.38,11197.0
2023-09-20 15:20:00,394.48,395.19,394.35,395.19,4574.0,394.48,395.19,394.35,395.19,4574.0
2023-09-20 15:25:00,395.16,395.52,394.67,394.87,10291.0,395.16,395.52,394.67,394.87,10291.0
2023-09-20 15:30:00,394.9,395.16,393.59,393.6,16618.0,394.9,395.16,393.59,393.6,16618.0
2023-09-20 15:35:00,393.45,394.17,393.26,393.3,8263.0,393.45,394.17,393.26,393.3,8263.0
2023-09-20 15:40:00,393.45,393.61,392.83,392.83,10296.0,393.45,393.61,392.83,392.83,10296.0
2023-09-20 15:45:00,393.05,393.35,392.69,392.69,16396.0,393.05,393.35,392.69,392.69,16396.0
2023-09-20 15:50:00,392.51,393.2,391.9,391.9,18778.0,392.51,393.2,391.9,391.9,18778.0
2023-09-20 15:55:00,392.0,392.59,391.58,391.87,44480.0,392.0,392.59,391.58,391.87,44480.0
2023-09-21 09:30:00,387.44,389.95,387.0,388.45,38654.0,387.44,389.95,387.0,388.45,38654.0
2023-09-21 09:35:00,388.17,389.15,387.66,387.99,22520.0,388.17,389.15,387.66,387.99,22520.0
2023-09-21 09:40:00,387.89,388.5,387.75,387.94,30314.0,387.89,388.5,387.75,387.94,30314.0
2023-09-21 09:45:00,387.9,388.66,387.1,387.37,10452.0,387.9,388.66,387.1,387.37,10452.0
2023-09-21 09:50:00,387.15,387.37,385.72,386.36,13932.0,387.15,387.37,385.72,386.36,13932.0
2023-09-21 09:55:00,386.59,387.27,386.5,387.06,10743.0,386.59,387.27,386.5,387.06,10743.0
2023-09-21 10:00:00,387.06,387.06,384.7,384.75,17395.0,387.06,387.06,384.7,384.75,17395.0
2023-09-21 10:05:00,384.51,386.25,383.86,386.09,20603.0,384.51,386.25,383.86,386.09,20603.0
2023-09-21 10:10:00,386.13,386.21,385.0,385.01,15066.0,386.13,386.21,385.0,385.01,15066.0
2023-09-21 10:15:00,385.32,387.02,385.32,386.88,7725.0,385.32,387.02,385.32,386.88,7725.0
2023-09-21 10:20:00,386.68,387.79,386.68,387.03,19589.0,386.68,387.79,386.68,387.03,19589.0
2023-09-21 10:25:00,387.38,387.74,386.87,387.61,8615.0,387.38,387.74,386.87,387.61,8615.0
2023-09-21 10:30:00,387.49,388.09,387.25,387.84,12915.0,387.49,388.09,387.25,387.84,12915.0
2023-09-21 10:35:00,388.0,388.82,387.58,388.79,17148.0,388.0,388.82,387.58,388.79,17148.0
2023-09-21 10:40:00,388.71,389.68,388.71,389.1,32889.0,388.71,389.68,388.71,389.1,32889.0
2023-09-21 10:45:00,388.82,389.04,388.01,388.42,8914.0,388.82,389.04,388.01,388.42,8914.0
2023-09-21 10:50:00,388.46,388.66,388.14,388.65,7405.0,388.46,388.66,388.14,388.65,7405.0
2023-09-21 10:55:00,388.46,389.61,388.46,389.31,19231.0,388.46,389.61,388.46,389.31,19231.0
2023-09-21 11:00:00,389.44,389.9,389.28,389.72,29983.0,389.44,389.9,389.28,389.72,29983.0
2023-09-21 11:05:00,389.72,389.88,388.48,389.42,69089.0,389.72,389.88,388.48,389.42,69089.0
2023-09-21 11:10:00,389.19,389.5,388.79,389.27,9582.0,389.19,389.5,388.79,389.27,9582.0
2023-09-21 11:15:00,389.28,389.75,389.0,389.52,10531.0,389.28,389.75,389.0,389.52,10531.0
2023-09-21 11:20:00,389.66,390.48,388.96,389.48,27323.0,389.66,390.48,388.96,389.48,27323.0
2023-09-21 11:25:00,389.47,389.84,389.1,389.11,6993.0,389.47,389.84,389.1,389.11,6993.0
2023-09-21 11:30:00,389.05,389.65,388.91,389.65,2936.0,389.05,389.65,388.91,389.65,2936.0
2023-09-21 11:35:00,389.75,389.76,388.52,388.96,14304.0,389.75,389.76,388.52,388.96,14304.0
2023-09-21 11:40:00,388.92,389.0,388.13,388.13,12162.0,388.92,389.0,388.13,388.13,12162.0
2023-09-21 11:45:00,388.71,388.76,388.35,388.36,1309.0,388.71,388.76,388.35,388.36,1309.0
2023-09-21 11:50:00,388.75,388.78,387.27,387.88,3127.0,388.75,388.78,387.27,387.88,3127.0
2023-09-21 11:55:00,387.43,388.54,387.26,387.99,6979.0,387.43,388.54,387.26,387.99,6979.0
2023-09-21 12:00:00,387.86,388.64,387.85,388.33,3518.0,387.86,388.64,387.85,388.33,3518.0
2023-09-21 12:05:00,388.3,388.42,388.19,388.38,1000.0,388.3,388.42,388.19,388.38,1000.0
2023-09-21 12:10:00,388.33,388.36,387.92,387.93,1955.0,388.33,388.36,387.92,387.93,1955.0
2023-09-21 12:15:00,388.16,388.59,387.95,388.58,6296.0,388.16,388.59,387.95,388.58,6296.0
2023-09-21 12:20:00,388.64,388.65,388.21,388.32,2900.0,388.64,388.65,388.21,388.32,2900.0
2023-09-21 12:25:00,388.16,388.16,387.68,387.77,1900.0,388.16,388.16,387.68,387.77,1900.0
2023-09-21 12:30:00,387.8,388.49,387.67,388.29,12561.0,387.8,388.49,387.67,388.29,12561.0
2023-09-21 12:35:00,388.33,388.71,388.12,388.46,14276.0,388.33,388.71,388.12,388.46,14276.0
2023-09-21 12:40:00,388.45,389.23,388.36,389.19,7744.0,388.45,389.23,388.36,389.19,7744.0
2023-09-21 12:45:00,389.22,389.43,389.1,389.19,4000.0,389.22,389.43,389.1,389.19,4000.0
2023-09-21 12:50:00,389.4,390.0,389.1,389.1,24235.0,389.4,390.0,389.1,389.1,24235.0
2023-09-21 12:55:00,388.96,389.09,388.5,388.98,9955.0,388.96,389.09,388.5,388.98,9955.0
2023-09-21 13:00:00,389.05,389.62,388.98,389.44,3435.0,389.05,389.62,388.98,389.44,3435.0
2023-09-21 13:05:00,389.44,390.29,389.23,390.08,23900.0,389.44,390.29,389.23,390.08,23900.0
2023-09-21 13:10:00,390.48,390.48,389.77,389.91,1936.0,390.48,390.48,389.77,389.91,1936.0
2023-09-21 13:15:00,389.98,390.2,389.61,389.61,3900.0,389.98,390.2,389.61,389.61,3900.0
2023-09-21 13:20:00,389.37,389.56,388.78,389.29,2100.0,389.37,389.56,388.78,389.29,2100.0
2023-09-21 13:25:00,389.25,389.54,389.1,389.37,3176.0,389.25,389.54,389.1,389.37,3176.0
2023-09-21 13:30:00,389.66,390.38,389.53,389.53,4102.0,389.66,390.38,389.53,389.53,4102.0
2023-09-21 13:35:00,389.43,390.19,389.43,389.85,2460.0,389.43,390.19,389.43,389.85,2460.0
2023-09-21 13:40:00,389.7,390.18,389.7,389.86,5548.0,389.7,390.18,389.7,389.86,5548.0
2023-09-21 13:45:00,390.06,390.35,389.9,390.35,1700.0,390.06,390.35,389.9,390.35,1700.0
2023-09-21 13:50:00,390.37,390.37,390.07,390.07,906.0,390.37,390.37,390.07,390.07,906.0
2023-09-21 13:55:00,389.95,390.03,389.75,389.8,3800.0,389.95,390.03,389.75,389.8,3800.0
2023-09-21 14:00:00,389.71,389.71,389.44,389.47,854.0,389.71,389.71,389.44,389.47,854.0
2023-09-21 14:05:00,389.49,389.85,389.3,389.31,5279.0,389.49,389.85,389.3,389.31,5279.0
2023-09-21 14:10:00,389.18,389.38,389.06,389.09,4021.0,389.18,389.38,389.06,389.09,4021.0
2023-09-21 14:15:00,389.19,389.19,388.84,388.88,1351.0,389.19,389.19,388.84,388.88,1351.0
2023-09-21 14:20:00,388.9,388.9,388.6,388.75,1900.0,388.9,388.9,388.6,388.75,1900.0
2023-09-21 14:25:00,388.56,388.59,388.07,388.48,4901.0,388.56,388.59,388.07,388.48,4901.0
2023-09-21 14:30:00,388.33,388.74,388.29,388.72,5537.0,388.33,388.74,388.29,388.72,5537.0
2023-09-21 14:35:00,388.81,389.11,388.61,389.11,3927.0,388.81,389.11,388.61,389.11,3927.0
2023-09-21 14:40:00,389.07,389.14,388.12,388.12,21728.0,389.07,389.14,388.12,388.12,21728.0
2023-09-21 14:45:00,388.13,388.13,387.44,387.61,7389.0,388.13,388.13,387.44,387.61,7389.0
2023-09-21 14:50:00,387.78,387.79,387.36,387.64,2700.0,387.78,387.79,387.36,387.64,2700.0
2023-09-21 14:55:00,387.75,388.06,387.63,387.81,8136.0,387.75,388.06,387.63,387.81,8136.0
2023-09-21 15:00:00,387.81,388.6,387.8,388.53,8335.0,387.81,388.6,387.8,388.53,8335.0
2023-09-21 15:05:00,388.26,388.31,387.72,388.21,10494.0,388.26,388.31,387.72,388.21,10494.0
2023-09-21 15:10:00,388.11,388.26,386.62,386.94,13672.0,388.11,388.26,386.62,386.94,13672.0
2023-09-21 15:15:00,386.97,387.02,386.12,386.34,3600.0,386.97,387.02,386.12,386.34,3600.0
2023-09-21 15:20:00,386.34,386.57,385.61,385.9,7941.0,386.34,386.57,385.61,385.9,7941.0
2023-09-21 15:25:00,385.88,385.88,385.21,385.42,4939.0,385.88,385.88,385.21,385.42,4939.0
2023-09-21 15:30:00,385.35,385.69,384.86,385.42,11264.0,385.35,385.69,384.86,385.42,11264.0
2023-09-21 15:35:00,385.42,385.53,385.11,385.34,5674.0,385.42,385.53,385.11,385.34,5674.0
2023-09-21 15:40:00,385.16,385.37,384.68,385.25,9437.0,385.16,385.37,384.68,385.25,9437.0
2023-09-21 15:45:00,385.28,385.42,385.08,385.27,7505.0,385.28,385.42,385.08,385.27,7505.0
2023-09-21 15:50:00,385.19,385.19,384.32,384.32,28351.0,385.19,385.19,384.32,384.32,28351.0
2023-09-21 15:55:00,384.53,384.67,383.75,384.04,50882.0,384.53,384.67,383.75,384.04,50882.0
2023-09-22 09:30:00,387.21,390.65,386.4,389.21,31490.0,387.21,390.65,386.4,389.21,31490.0
2023-09-22 09:35:00,390.11,390.82,389.21,390.51,17597.0,390.11,390.82,389.21,390.51,17597.0
2023-09-22 09:40:00,391.0,391.49,389.25,389.33,10347.0,391.0,391.49,389.25,389.33,10347.0
2023-09-22 09:45:00,389.27,390.86,389.03,389.1,7537.0,389.27,390.86,389.03,389.1,7537.0
2023-09-22 09:50:00,388.77,388.88,388.0,388.41,4924.0,388.77,388.88,388.0,388.41,4924.0
2023-09-22 09:55:00,388.39,388.69,387.51,387.63,5163.0,388.39,388.69,387.51,387.63,5163.0
2023-09-22 10:00:00,387.53,387.64,386.38,386.38,4493.0,387.53,387.64,386.38,386.38,4493.0
2023-09-22 10:05:00,386.49,388.96,386.49,388.37,10222.0,386.49,388.96,386.49,388.37,10222.0
2023-09-22 10:10:00,388.48,389.36,388.06,389.36,9476.0,388.48,389.36,388.06,389.36,9476.0
2023-09-22 10:15:00,389.38,389.38,388.49,389.05,4557.0,389.38,389.38,388.49,389.05,4557.0
2023-09-22 10:20:00,389.25,389.64,388.62,389.47,4148.0,389.25,389.64,388.62,389.47,4148.0
2023-09-22 10:25:00,389.47,389.48,389.15,389.39,5030.0,389.47,389.48,389.15,389.39,5030.0
2023-09-22 10:30:00,389.43,391.12,389.31,391.12,5432.0,389.43,391.12,389.31,391.12,5432.0
2023-09-22 10:35:00,391.29,391.71,390.51,390.51,5844.0,391.29,391.71,390.51,390.51,5844.0
2023-09-22 10:40:00,390.47,390.83,390.25,390.83,3218.0,390.47,390.83,390.25,390.83,3218.0
2023-09-22 10:45:00,390.57,391.28,390.57,391.09,5987.0,390.57,391.28,390.57,391.09,5987.0
2023-09-22 10:50:00,390.78,391.18,390.6,390.97,2678.0,390.78,391.18,390.6,390.97,2678.0
2023-09-22 10:55:00,391.18,391.46,391.04,391.45,3394.0,391.18,391.46,391.04,391.45,3394.0
2023-09-22 11:00:00,391.29,391.47,389.62,389.96,9419.0,391.29,391.47,389.62,389.96,9419.0
2023-09-22 11:05:00,389.87,390.74,389.85,389.96,3700.0,389.87,390.74,389.85,389.96,3700.0
2023-09-22 11:10:00,389.8,390.13,389.77,390.13,2000.0,389.8,390.13,389.77,390.13,2000.0
2023-09-22 11:15:00,389.98,389.98,389.21,389.45,2355.0,389.98,389.98,389.21,389.45,2355.0
2023-09-22 11:20:00,389.7,389.73,389.23,389.5,6734.0,389.7,389.73,389.23,389.5,6734.0
2023-09-22 11:25:00,389.64,390.05,389.64,390.02,1200.0,389.64,390.05,389.64,390.02,1200.0
2023-09-22 11:30:00,389.93,389.93,389.35,389.35,3595.0,389.93,389.93,389.35,389.35,3595.0
2023-09-22 11:35:00,389.35,389.58,389.29,389.58,2198.0,389.35,389.58,389.29,389.58,2198.0
2023-09-22 11:40:00,389.73,389.85,389.35,389.35,3284.0,389.73,389.85,389.35,389.35,3284.0
2023-09-22 11:45:00,389.72,389.96,389.33,389.92,1101.0,389.72,389.96,389.33,389.92,1101.0
2023-09-22 11:50:00,389.97,390.53,389.87,390.04,5000.0,389.97,390.53,389.87,390.04,5000.0
2023-09-22 11:55:00,390.27,390.33,389.85,390.17,1125.0,390.27,390.33,389.85,390.17,1125.0
2023-09-22 12:00:00,389.94,390.39,389.8,389.94,3504.0,389.94,390.39,389.8,389.94,3504.0
2023-09-22 12:05:00,389.51,390.64,389.5,390.36,5085.0,389.51,390.64,389.5,390.36,5085.0
2023-09-22 12:10:00,390.31,391.08,390.27,390.96,3550.0,390.31,391.08,390.27,390.96,3550.0
2023-09-22 12:15:00,390.65,391.09,390.63,391.09,1620.0,390.65,391.09,390.63,391.09,1620.0
2023-09-22 12:20:00,390.98,390.99,390.64,390.75,2440.0,390.98,390.99,390.64,390.75,2440.0
2023-09-22 12:25:00,390.85,390.89,390.29,390.44,3500.0,390.85,390.89,390.29,390.44,3500.0
2023-09-22 12:30:00,390.59,390.89,390.52,390.61,5881.0,390.59,390.89,390.52,390.61,5881.0
2023-09-22 12:35:00,390.55,390.65,390.27,390.51,2500.0,390.55,390.65,390.27,390.51,2500.0
2023-09-22 12:40:00,390.83,390.83,390.55,390.71,1100.0,390.83,390.83,390.55,390.71,1100.0
2023-09-22 12:45:00,390.54,390.55,390.42,390.55,1515.0,390.54,390.55,390.42,390.55,1515.0
2023-09-22 12:50:00,390.43,390.57,390.15,390.18,2800.0,390.43,390.57,390.15,390.18,2800.0
2023-09-22 12:55:00,390.18,390.3,389.69,389.8,3633.0,390.18,390.3,389.69,389.8,3633.0
2023-09-22 13:00:00,389.88,389.99,389.68,389.99,6455.0,389.88,389.99,389.68,389.99,6455.0
2023-09-22 13:05:00,389.86,389.91,389.81,389.81,3844.0,389.86,389.91,389.81,389.81,3844.0
2023-09-22 13:10:00,389.76,390.41,389.73,389.84,5550.0,389.76,390.41,389.73,389.84,5550.0
2023-09-22 13:15:00,389.67,389.68,389.2,389.53,3604.0,389.67,389.68,389.2,389.53,3604.0
2023-09-22 13:20:00,389.42,389.6,388.8,389.2,4742.0,389.42,389.6,388.8,389.2,4742.0
2023-09-22 13:25:00,389.15,389.31,388.57,388.93,5604.0,389.15,389.31,388.57,388.93,5604.0
2023-09-22 13:30:00,388.95,388.95,388.46,388.56,3168.0,388.95,388.95,388.46,388.56,3168.0
2023-09-22 13:35:00,388.89,389.1,388.0,388.36,3300.0,388.89,389.1,388.0,388.36,3300.0
2023-09-22 13:40:00,388.36,388.49,388.0,388.0,1834.0,388.36,388.49,388.0,388.0,1834.0
2023-09-22 13:45:00,388.03,388.44,387.73,388.13,3874.0,388.03,388.44,387.73,388.13,3874.0
2023-09-22 13:50:00,388.05,388.28,387.99,388.28,4500.0,388.05,388.28,387.99,388.28,4500.0
2023-09-22 13:55:00,388.46,388.58,388.1,388.19,3300.0,388.46,388.58,388.1,388.19,3300.0
2023-09-22 14:00:00,388.03,388.18,387.98,388.02,1500.0,388.03,388.18,387.98,388.02,1500.0
2023-09-22 14:05:00,388.03,388.14,387.89,388.03,600.0,388.03,388.14,387.89,388.03,600.0
2023-09-22 14:10:00,388.0,388.0,387.65,387.82,4349.0,388.0,388.0,387.65,387.82,4349.0
2023-09-22 14:15:00,387.82,388.06,387.34,387.76,7930.0,387.82,388.06,387.34,387.76,7930.0
2023-09-22 14:20:00,387.76,388.08,387.6,388.08,2995.0,387.76,388.08,387.6,388.08,2995.0
2023-09-22 14:25:00,387.94,388.22,387.69,388.18,5573.0,387.94,388.22,387.69,388.18,5573.0
2023-09-22 14:30:00,388.18,388.48,388.06,388.27,6406.0,388.18,388.48,388.06,388.27,6406.0
2023-09-22 14:35:00,388.25,388.31,387.87,387.99,2795.0,388.25,388.31,387.87,387.99,2795.0
2023-09-22 14:40:00,388.1,388.19,387.83,387.86,2700.0,388.1,388.19,387.83,387.86,2700.0
2023-09-22 14:45:00,388.01,388.13,387.81,388.02,2000.0,388.01,388.13,387.81,388.02,2000.0
2023-09-22 14:50:00,388.02,388.06,387.78,387.96,1953.0,388.02,388.06,387.78,387.96,1953.0
2023-09-22 14:55:00,387.94,388.23,387.94,388.05,2608.0,387.94,388.23,387.94,388.05,2608.0
2023-09-22 15:00:00,388.2,389.14,388.2,389.05,6300.0,388.2,389.14,388.2,389.05,6300.0
2023-09-22 15:05:00,389.16,390.17,389.14,389.96,5480.0,389.16,390.17,389.14,389.96,5480.0
2023-09-22 15:10:00,390.06,390.32,390.01,390.23,6467.0,390.06,390.32,390.01,390.23,6467.0
2023-09-22 15:15:00,390.32,390.52,390.12,390.42,6396.0,390.32,390.52,390.12,390.42,6396.0
2023-09-22 15:20:00,390.19,390.47,389.82,390.22,3400.0,390.19,390.47,389.82,390.22,3400.0
2023-09-22 15:25:00,390.08,390.2,389.65,389.81,4802.0,390.08,390.2,389.65,389.81,4802.0
2023-09-22 15:30:00,389.77,390.0,389.57,389.57,7078.0,389.77,390.0,389.57,389.57,7078.0
2023-09-22 15:35:00,389.51,389.76,389.35,389.76,5500.0,389.51,389.76,389.35,389.76,5500.0
2023-09-22 15:40:00,389.65,389.71,388.93,388.94,5558.0,389.65,389.71,388.93,388.94,5558.0
2023-09-22 15:45:00,388.9,389.24,388.39,388.65,9456.0,388.9,389.24,388.39,388.65,9456.0
2023-09-22 15:50:00,388.29,388.9,387.48,387.49,18288.0,388.29,388.9,387.48,387.49,18288.0
2023-09-22 15:55:00,387.71,388.49,387.7,388.06,46297.0,387.71,388.49,387.7,388.06,46297.0
2023-09-25 09:30:00,386.02,386.52,383.93,385.09,13613.0,386.02,386.52,383.93,385.09,13613.0
2023-09-25 09:35:00,384.8,384.95,383.7,384.75,10748.0,384.8,384.95,383.7,384.75,10748.0
2023-09-25 09:40:00,384.74,386.83,384.74,385.69,10582.0,384.74,386.83,384.74,385.69,10582.0
2023-09-25 09:45:00,385.96,387.5,385.15,385.4,34557.0,385.96,387.5,385.15,385.4,34557.0
2023-09-25 09:50:00,385.47,385.79,384.46,384.51,4490.0,385.47,385.79,384.46,384.51,4490.0
2023-09-25 09:55:00,384.86,386.11,384.51,385.58,10796.0,384.86,386.11,384.51,385.58,10796.0
2023-09-25 10:00:00,385.5,385.7,384.02,384.54,8252.0,385.5,385.7,384.02,384.54,8252.0
2023-09-25 10:05:00,384.36,384.44,383.66,383.75,2689.0,384.36,384.44,383.66,383.75,2689.0
2023-09-25 10:10:00,383.54,384.34,383.54,384.17,3111.0,383.54,384.34,383.54,384.17,3111.0
2023-09-25 10:15:00,383.87,384.33,383.03,384.23,21410.0,383.87,384.33,383.03,384.23,21410.0
2023-09-25 10:20:00,384.48,384.8,383.88,383.89,14248.0,384.48,384.8,383.88,383.89,14248.0
2023-09-25 10:25:00,383.74,384.0,383.33,383.65,4225.0,383.74,384.0,383.33,383.65,4225.0
2023-09-25 10:30:00,383.6,383.91,383.31,383.6,7374.0,383.6,383.91,383.31,383.6,7374.0
2023-09-25 10:35:00,383.68,383.88,382.99,383.13,4838.0,383.68,383.88,382.99,383.13,4838.0
2023-09-25 10:40:00,382.81,382.85,381.63,381.71,13596.0,382.81,382.85,381.63,381.71,13596.0
2023-09-25 10:45:00,381.84,382.01,381.31,381.36,8685.0,381.84,382.01,381.31,381.36,8685.0
2023-09-25 10:50:00,381.37,381.37,380.49,380.5,9023.0,381.37,381.37,380.49,380.5,9023.0
2023-09-25 10:55:00,380.71,381.35,380.57,380.73,14747.0,380.71,381.35,380.57,380.73,14747.0
2023-09-25 11:00:00,380.75,381.01,379.76,379.89,15590.0,380.75,381.01,379.76,379.89,15590.0
2023-09-25 11:05:00,379.89,380.51,379.8,380.43,15058.0,379.89,380.51,379.8,380.43,15058.0
2023-09-25 11:10:00,380.43,380.43,378.5,378.5,12248.0,380.43,380.43,378.5,378.5,12248.0
2023-09-25 11:15:00,378.6,380.32,378.11,379.87,14507.0,378.6,380.32,378.11,379.87,14507.0
2023-09-25 11:20:00,379.62,380.03,379.12,379.73,9538.0,379.62,380.03,379.12,379.73,9538.0
2023-09-25 11:25:00,379.86,380.02,378.71,378.71,10323.0,379.86,380.02,378.71,378.71,10323.0
2023-09-25 11:30:00,378.86,379.61,378.82,379.39,9806.0,378.86,379.61,378.82,379.39,9806.0
2023-09-25 11:35:00,379.57,379.72,378.93,379.33,9512.0,379.57,379.72,378.93,379.33,9512.0
2023-09-25 11:40:00,379.33,380.28,379.18,380.25,14861.0,379.33,380.28,379.18,380.25,14861.0
2023-09-25 11:45:00,380.16,381.06,379.96,379.96,9794.0,380.16,381.06,379.96,379.96,9794.0
2023-09-25 11:50:00,380.36,380.53,379.84,380.13,2800.0,380.36,380.53,379.84,380.13,2800.0
2023-09-25 11:55:00,380.31,380.68,380.15,380.36,6136.0,380.31,380.68,380.15,380.36,6136.0
2023-09-25 12:00:00,380.51,380.52,379.83,379.92,3961.0,380.51,380.52,379.83,379.92,3961.0
2023-09-25 12:05:00,379.86,380.45,379.74,379.85,5300.0,379.86,380.45,379.74,379.85,5300.0
2023-09-25 12:10:00,379.57,379.75,379.29,379.42,4560.0,379.57,379.75,379.29,379.42,4560.0
2023-09-25 12:15:00,379.43,380.29,379.3,379.89,5755.0,379.43,380.29,379.3,379.89,5755.0
2023-09-25 12:20:00,380.08,380.17,379.74,380.04,5055.0,380.08,380.17,379.74,380.04,5055.0
2023-09-25 12:25:00,380.04,380.56,379.95,380.49,3091.0,380.04,380.56,379.95,380.49,3091.0
2023-09-25 12:30:00,380.42,380.58,379.56,379.56,5008.0,380.42,380.58,379.56,379.56,5008.0
2023-09-25 12:35:00,379.38,380.1,379.0,379.08,19007.0,379.38,380.1,379.0,379.08,19007.0
2023-09-25 12:40:00,379.19,379.6,378.8,379.6,6400.0,379.19,379.6,378.8,379.6,6400.0
2023-09-25 12:45:00,379.41,379.67,379.19,379.45,11126.0,379.41,379.67,379.19,379.45,11126.0
2023-09-25 12:50:00,379.44,379.81,379.33,379.73,10084.0,379.44,379.81,379.33,379.73,10084.0
2023-09-25 12:55:00,379.84,379.99,379.77,379.84,5809.0,379.84,379.99,379.77,379.84,5809.0
2023-09-25 13:00:00,379.84,380.42,379.83,380.16,4635.0,379.84,380.42,379.83,380.16,4635.0
2023-09-25 13:05:00,380.35,381.0,380.16,380.96,4190.0,380.35,381.0,380.16,380.96,4190.0
2023-09-25 13:10:00,381.14,381.32,380.96,381.07,3863.0,381.14,381.32,380.96,381.07,3863.0
2023-09-25 13:15:00,381.27,381.95,381.05,381.95,10452.0,381.27,381.95,381.05,381.95,10452.0
2023-09-25 13:20:00,381.88,381.88,381.09,381.15,7442.0,381.88,381.88,381.09,381.15,7442.0
2023-09-25 13:25:00,381.15,382.03,381.05,381.25,13817.0,381.15,382.03,381.05,381.25,13817.0
2023-09-25 13:30:00,381.29,381.76,381.21,381.37,3015.0,381.29,381.76,381.21,381.37,3015.0
2023-09-25 13:35:00,381.53,381.95,381.5,381.95,2253.0,381.53,381.95,381.5,381.95,2253.0
2023-09-25 13:40:00,381.8,381.8,381.25,381.49,2376.0,381.8,381.8,381.25,381.49,2376.0
2023-09-25 13:45:00,381.49,381.49,381.11,381.3,2200.0,381.49,381.49,381.11,381.3,2200.0
2023-09-25 13:50:00,381.31,381.51,381.27,381.28,2122.0,381.31,381.51,381.27,381.28,2122.0
2023-09-25 13:55:00,381.27,381.94,381.07,381.94,3727.0,381.27,381.94,381.07,381.94,3727.0
2023-09-25 14:00:00,381.79,382.69,381.79,382.69,6809.0,381.79,382.69,381.79,382.69,6809.0
2023-09-25 14:05:00,382.81,382.88,382.56,382.68,3927.0,382.81,382.88,382.56,382.68,3927.0
2023-09-25 14:10:00,382.72,383.2,382.71,383.1,8479.0,382.72,383.2,382.71,383.1,8479.0
2023-09-25 14:15:00,383.38,383.63,383.19,383.24,5068.0,383.38,383.63,383.19,383.24,5068.0
2023-09-25 14:20:00,383.47,384.08,383.31,384.01,14862.0,383.47,384.08,383.31,384.01,14862.0
2023-09-25 14:25:00,383.87,384.04,383.41,383.41,3979.0,383.87,384.04,383.41,383.41,3979.0
2023-09-25 14:30:00,383.28,383.97,383.12,383.96,7905.0,383.28,383.97,383.12,383.96,7905.0
2023-09-25 14:35:00,383.85,384.44,383.82,384.22,5718.0,383.85,384.44,383.82,384.22,5718.0
2023-09-25 14:40:00,384.22,384.37,383.91,384.37,5039.0,384.22,384.37,383.91,384.37,5039.0
2023-09-25 14:45:00,384.55,384.63,384.11,384.19,6852.0,384.55,384.63,384.11,384.19,6852.0
2023-09-25 14:50:00,384.07,384.18,383.21,383.26,40631.0,384.07,384.18,383.21,383.26,40631.0
2023-09-25 14:55:00,382.99,383.0,382.26,382.94,6495.0,382.99,383.0,382.26,382.94,6495.0
2023-09-25 15:00:00,382.87,383.19,382.25,382.28,11843.0,382.87,383.19,382.25,382.28,11843.0
2023-09-25 15:05:00,382.15,383.54,381.95,383.5,21960.0,382.15,383.54,381.95,383.5,21960.0
2023-09-25 15:10:00,383.52,384.05,383.31,383.53,118729.0,383.52,384.05,383.31,383.53,118729.0
2023-09-25 15:15:00,383.11,384.61,383.02,384.06,12396.0,383.11,384.61,383.02,384.06,12396.0
2023-09-25 15:20:00,384.22,384.26,383.27,383.27,5006.0,384.22,384.26,383.27,383.27,5006.0
2023-09-25 15:25:00,383.44,383.83,383.19,383.7,10662.0,383.44,383.83,383.19,383.7,10662.0
2023-09-25 15:30:00,383.9,384.35,383.74,383.8,3872.0,383.9,384.35,383.74,383.8,3872.0
2023-09-25 15:35:00,383.92,384.03,383.52,384.01,4589.0,383.92,384.03,383.52,384.01,4589.0
2023-09-25 15:40:00,384.05,384.05,383.45,383.72,8620.0,384.05,384.05,383.45,383.72,8620.0
2023-09-25 15:45:00,383.6,383.76,383.36,383.65,7286.0,383.6,383.76,383.36,383.65,7286.0
2023-09-25 15:50:00,383.57,383.95,382.68,383.47,27351.0,383.57,383.95,382.68,383.47,27351.0
2023-09-25 15:55:00,383.48,384.43,383.37,384.32,54737.0,383.48,384.43,383.37,384.32,54737.0
2023-09-26 09:30:00,380.94,381.1,380.04,380.94,10785.0,380.94,381.1,380.04,380.94,10785.0
2023-09-26 09:35:00,381.75,382.5,381.41,381.41,6240.0,381.75,382.5,381.41,381.41,6240.0
2023-09-26 09:40:00,381.76,381.81,381.24,381.51,3587.0,381.76,381.81,381.24,381.51,3587.0
2023-09-26 09:45:00,381.0,381.07,380.7,380.88,1500.0,381.0,381.07,380.7,380.88,1500.0
2023-09-26 09:50:00,380.5,380.5,378.81,379.18,9370.0,380.5,380.5,378.81,379.18,9370.0
2023-09-26 09:55:00,379.46,380.15,379.45,379.92,4663.0,379.46,380.15,379.45,379.92,4663.0
2023-09-26 10:00:00,380.0,381.53,380.0,381.42,8768.0,380.0,381.53,380.0,381.42,8768.0
2023-09-26 10:05:00,381.48,382.31,381.29,381.8,7524.0,381.48,382.31,381.29,381.8,7524.0
2023-09-26 10:10:00,381.95,381.95,381.2,381.2,4711.0,381.95,381.95,381.2,381.2,4711.0
2023-09-26 10:15:00,381.16,381.74,381.14,381.73,13380.0,381.16,381.74,381.14,381.73,13380.0
2023-09-26 10:20:00,381.78,383.0,381.78,382.68,9940.0,381.78,383.0,381.78,382.68,9940.0
2023-09-26 10:25:00,382.83,383.54,382.48,383.5,119343.0,382.83,383.54,382.48,383.5,119343.0
2023-09-26 10:30:00,383.46,384.03,383.34,383.87,9352.0,383.46,384.03,383.34,383.87,9352.0
2023-09-26 10:35:00,383.94,383.94,382.6,383.11,9865.0,383.94,383.94,382.6,383.11,9865.0
2023-09-26 10:40:00,383.06,384.16,383.02,384.16,6454.0,383.06,384.16,383.02,384.16,6454.0
2023-09-26 10:45:00,384.31,384.72,383.88,384.07,13036.0,384.31,384.72,383.88,384.07,13036.0
2023-09-26 10:50:00,384.06,384.42,383.87,384.06,8713.0,384.06,384.42,383.87,384.06,8713.0
2023-09-26 10:55:00,383.94,384.55,383.74,384.37,10131.0,383.94,384.55,383.74,384.37,10131.0
2023-09-26 11:00:00,384.4,384.6,383.17,383.64,22137.0,384.4,384.6,383.17,383.64,22137.0
2023-09-26 11:05:00,383.66,383.77,382.71,382.85,32476.0,383.66,383.77,382.71,382.85,32476.0
2023-09-26 11:10:00,382.89,383.37,382.8,383.11,5579.0,382.89,383.37,382.8,383.11,5579.0
2023-09-26 11:15:00,383.04,383.12,382.05,383.05,25033.0,383.04,383.12,382.05,383.05,25033.0
2023-09-26 11:20:00,383.1,383.3,383.05,383.29,6520.0,383.1,383.3,383.05,383.29,6520.0
2023-09-26 11:25:00,383.14,383.62,382.69,382.69,26305.0,383.14,383.62,382.69,382.69,26305.0
2023-09-26 11:30:00,383.0,383.0,381.92,382.26,17725.0,383.0,383.0,381.92,382.26,17725.0
2023-09-26 11:35:00,382.21,382.22,382.04,382.18,2388.0,382.21,382.22,382.04,382.18,2388.0
2023-09-26 11:40:00,382.19,382.2,381.0,381.24,13797.0,382.19,382.2,381.0,381.24,13797.0
2023-09-26 11:45:00,381.29,381.54,380.88,380.96,2918.0,381.29,381.54,380.88,380.96,2918.0
2023-09-26 11:50:00,380.84,381.38,380.81,381.1,4343.0,380.84,381.38,380.81,381.1,4343.0
2023-09-26 11:55:00,380.75,381.56,380.3,380.82,47525.0,380.75,381.56,380.3,380.82,47525.0
2023-09-26 12:00:00,380.78,381.0,379.01,379.29,16783.0,380.78,381.0,379.01,379.29,16783.0
2023-09-26 12:05:00,379.17,379.43,378.29,379.43,17308.0,379.17,379.43,378.29,379.43,17308.0
2023-09-26 12:10:00,379.43,380.0,379.21,380.0,2400.0,379.43,380.0,379.21,380.0,2400.0
2023-09-26 12:15:00,379.83,380.49,379.82,379.85,3029.0,379.83,380.49,379.82,379.85,3029.0
2023-09-26 12:20:00,379.84,380.06,379.65,380.06,1792.0,379.84,380.06,379.65,380.06,1792.0
2023-09-26 12:25:00,380.09,380.83,379.89,380.81,53909.0,380.09,380.83,379.89,380.81,53909.0
2023-09-26 12:30:00,380.88,381.8,380.78,381.05,7807.0,380.88,381.8,380.78,381.05,7807.0
2023-09-26 12:35:00,381.28,381.33,380.61,381.29,2209.0,381.28,381.33,380.61,381.29,2209.0
2023-09-26 12:40:00,381.29,381.98,381.17,381.77,5724.0,381.29,381.98,381.17,381.77,5724.0
2023-09-26 12:45:00,381.93,382.19,381.92,382.16,3411.0,381.93,382.19,381.92,382.16,3411.0
2023-09-26 12:50:00,382.21,382.39,381.92,382.05,3077.0,382.21,382.39,381.92,382.05,3077.0
2023-09-26 12:55:00,381.83,381.89,381.65,381.72,1799.0,381.83,381.89,381.65,381.72,1799.0
2023-09-26 13:00:00,381.73,381.95,381.5,381.64,3100.0,381.73,381.95,381.5,381.64,3100.0
2023-09-26 13:05:00,381.42,381.56,380.91,381.56,1600.0,381.42,381.56,380.91,381.56,1600.0
2023-09-26 13:10:00,381.65,382.3,381.49,382.2,2119.0,381.65,382.3,381.49,382.2,2119.0
2023-09-26 13:15:00,382.1,382.17,381.69,381.69,1935.0,382.1,382.17,381.69,381.69,1935.0
2023-09-26 13:20:00,381.8,382.04,381.58,381.89,2418.0,381.8,382.04,381.58,381.89,2418.0
2023-09-26 13:25:00,381.91,382.76,381.9,382.67,2668.0,381.91,382.76,381.9,382.67,2668.0
2023-09-26 13:30:00,382.67,382.9,381.96,381.96,4967.0,382.67,382.9,381.96,381.96,4967.0
2023-09-26 13:35:00,381.9,381.9,381.65,381.65,900.0,381.9,381.9,381.65,381.65,900.0
2023-09-26 13:40:00,381.64,381.84,381.48,381.65,2122.0,381.64,381.84,381.48,381.65,2122.0
2023-09-26 13:45:00,381.49,381.64,381.39,381.39,1922.0,381.49,381.64,381.39,381.39,1922.0
2023-09-26 13:50:00,381.45,382.23,381.35,382.23,6541.0,381.45,382.23,381.35,382.23,6541.0
2023-09-26 13:55:00,382.26,382.59,382.23,382.5,3047.0,382.26,382.59,382.23,382.5,3047.0
2023-09-26 14:00:00,382.47,382.76,381.7,381.83,13162.0,382.47,382.76,381.7,381.83,13162.0
2023-09-26 14:05:00,381.82,381.97,381.3,381.41,2839.0,381.82,381.97,381.3,381.41,2839.0
2023-09-26 14:10:00,381.4,381.4,380.24,380.48,2903.0,381.4,381.4,380.24,380.48,2903.0
2023-09-26 14:15:00,380.26,380.37,379.84,379.84,13759.0,380.26,380.37,379.84,379.84,13759.0
2023-09-26 14:20:00,379.85,380.74,379.85,380.69,6508.0,379.85,380.74,379.85,380.69,6508.0
2023-09-26 14:25:00,380.69,380.71,380.33,380.34,2329.0,380.69,380.71,380.33,380.34,2329.0
2023-09-26 14:30:00,380.15,380.83,380.15,380.23,6273.0,380.15,380.83,380.15,380.23,6273.0
2023-09-26 14:35:00,380.23,380.52,380.14,380.24,4145.0,380.23,380.52,380.14,380.24,4145.0
2023-09-26 14:40:00,380.14,380.33,379.91,380.11,3215.0,380.14,380.33,379.91,380.11,3215.0
2023-09-26 14:45:00,380.2,380.52,380.02,380.52,4223.0,380.2,380.52,380.02,380.52,4223.0
2023-09-26 14:50:00,380.56,380.75,380.03,380.17,4302.0,380.56,380.75,380.03,380.17,4302.0
2023-09-26 14:55:00,380.17,380.42,379.9,380.0,15314.0,380.17,380.42,379.9,380.0,15314.0
2023-09-26 15:00:00,379.97,380.04,379.62,379.84,5585.0,379.97,380.04,379.62,379.84,5585.0
2023-09-26 15:05:00,379.84,380.5,379.73,380.5,4969.0,379.84,380.5,379.73,380.5,4969.0
2023-09-26 15:10:00,380.64,380.93,380.34,380.36,7231.0,380.64,380.93,380.34,380.36,7231.0
2023-09-26 15:15:00,380.36,380.62,380.26,380.4,4475.0,380.36,380.62,380.26,380.4,4475.0
2023-09-26 15:20:00,380.51,380.61,380.07,380.08,5931.0,380.51,380.61,380.07,380.08,5931.0
2023-09-26 15:25:00,380.17,380.17,379.85,380.04,6824.0,380.17,380.17,379.85,380.04,6824.0
2023-09-26 15:30:00,380.02,380.12,379.84,379.84,7107.0,380.02,380.12,379.84,379.84,7107.0
2023-09-26 15:35:00,379.87,380.58,379.76,380.24,7631.0,379.87,380.58,379.76,380.24,7631.0
2023-09-26 15:40:00,380.18,380.86,380.18,380.53,9650.0,380.18,380.86,380.18,380.53,9650.0
2023-09-26 15:45:00,380.49,380.49,379.99,380.06,4694.0,380.49,380.49,379.99,380.06,4694.0
2023-09-26 15:50:00,380.05,380.6,379.64,380.43,24772.0,380.05,380.6,379.64,380.43,24772.0
2023-09-26 15:55:00,380.5,380.92,380.38,380.84,39891.0,380.5,380.92,380.38,380.84,39891.0
2023-09-27 09:30:00,382.21,383.73,380.88,381.54,12911.0,382.21,383.73,380.88,381.54,12911.0
2023-09-27 09:35:00,381.29,382.71,380.6,382.7,4962.0,381.29,382.71,380.6,382.7,4962.0
2023-09-27 09:40:00,383.51,383.56,382.47,383.01,3700.0,383.51,383.56,382.47,383.01,3700.0
2023-09-27 09:45:00,383.4,384.29,383.4,383.58,4900.0,383.4,384.29,383.4,383.58,4900.0
2023-09-27 09:50:00,383.59,383.59,383.21,383.42,1500.0,383.59,383.59,383.21,383.42,1500.0
2023-09-27 09:55:00,383.4,383.4,382.7,382.71,4746.0,383.4,383.4,382.7,382.71,4746.0
2023-09-27 10:00:00,382.94,383.09,381.99,382.06,4671.0,382.94,383.09,381.99,382.06,4671.0
2023-09-27 10:05:00,381.99,382.17,381.67,381.91,3268.0,381.99,382.17,381.67,381.91,3268.0
2023-09-27 10:10:00,381.86,382.73,381.8,382.39,4700.0,381.86,382.73,381.8,382.39,4700.0
2023-09-27 10:15:00,382.44,382.65,382.33,382.34,1298.0,382.44,382.65,382.33,382.34,1298.0
2023-09-27 10:20:00,382.34,383.03,382.28,382.97,7300.0,382.34,383.03,382.28,382.97,7300.0
2023-09-27 10:25:00,382.97,383.44,382.88,383.24,2893.0,382.97,383.44,382.88,383.24,2893.0
2023-09-27 10:30:00,383.03,383.24,382.48,382.48,5208.0,383.03,383.24,382.48,382.48,5208.0
2023-09-27 10:35:00,382.37,382.56,381.79,381.87,4200.0,382.37,382.56,381.79,381.87,4200.0
2023-09-27 10:40:00,381.73,382.02,381.31,381.31,2021.0,381.73,382.02,381.31,381.31,2021.0
2023-09-27 10:45:00,381.0,381.24,380.75,381.2,4020.0,381.0,381.24,380.75,381.2,4020.0
2023-09-27 10:50:00,381.18,381.18,380.18,380.49,5750.0,381.18,381.18,380.18,380.49,5750.0
2023-09-27 10:55:00,380.92,380.92,380.49,380.61,5347.0,380.92,380.92,380.49,380.61,5347.0
2023-09-27 11:00:00,380.46,381.09,380.46,380.93,2250.0,380.46,381.09,380.46,380.93,2250.0
2023-09-27 11:05:00,380.88,381.06,380.48,381.06,3000.0,380.88,381.06,380.48,381.06,3000.0
2023-09-27 11:10:00,381.0,381.04,380.69,380.85,1504.0,381.0,381.04,380.69,380.85,1504.0
2023-09-27 11:15:00,380.76,380.76,380.24,380.24,1815.0,380.76,380.76,380.24,380.24,1815.0
2023-09-27 11:20:00,380.02,380.4,379.73,380.09,1770.0,380.02,380.4,379.73,380.09,1770.0
2023-09-27 11:25:00,380.19,380.73,380.19,380.73,825.0,380.19,380.73,380.19,380.73,825.0
2023-09-27 11:30:00,380.33,380.46,379.7,379.7,1813.0,380.33,380.46,379.7,379.7,1813.0
2023-09-27 11:35:00,379.88,379.88,379.24,379.24,1250.0,379.88,379.88,379.24,379.24,1250.0
2023-09-27 11:40:00,379.19,379.64,378.88,379.25,4649.0,379.19,379.64,378.88,379.25,4649.0
2023-09-27 11:45:00,378.95,379.11,378.57,379.09,2179.0,378.95,379.11,378.57,379.09,2179.0
2023-09-27 11:50:00,379.01,379.09,378.86,378.94,750.0,379.01,379.09,378.86,378.94,750.0
2023-09-27 11:55:00,378.86,379.06,378.5,378.95,3871.0,378.86,379.06,378.5,378.95,3871.0
2023-09-27 12:00:00,378.78,378.87,378.11,378.25,1800.0,378.78,378.87,378.11,378.25,1800.0
2023-09-27 12:05:00,378.22,378.22,377.66,378.04,5157.0,378.22,378.22,377.66,378.04,5157.0
2023-09-27 12:10:00,377.84,378.65,377.84,378.4,3296.0,377.84,378.65,377.84,378.4,3296.0
2023-09-27 12:15:00,378.56,378.56,377.97,378.06,2780.0,378.56,378.56,377.97,378.06,2780.0
2023-09-27 12:20:00,378.06,378.35,378.06,378.35,2000.0,378.06,378.35,378.06,378.35,2000.0
2023-09-27 12:25:00,378.33,378.39,378.11,378.38,1600.0,378.33,378.39,378.11,378.38,1600.0
2023-09-27 12:30:00,378.51,379.28,378.51,379.28,4907.0,378.51,379.28,378.51,379.28,4907.0
2023-09-27 12:35:00,379.48,379.71,378.95,379.08,7135.0,379.48,379.71,378.95,379.08,7135.0
2023-09-27 12:40:00,379.09,379.47,378.71,379.07,7719.0,379.09,379.47,378.71,379.07,7719.0
2023-09-27 12:45:00,379.06,379.61,379.03,379.03,1700.0,379.06,379.61,379.03,379.03,1700.0
2023-09-27 12:50:00,379.17,379.18,379.04,379.17,1100.0,379.17,379.18,379.04,379.17,1100.0
2023-09-27 12:55:00,379.05,379.52,378.93,379.19,4341.0,379.05,379.52,378.93,379.19,4341.0
2023-09-27 13:00:00,379.23,379.7,379.0,379.02,3363.0,379.23,379.7,379.0,379.02,3363.0
2023-09-27 13:05:00,378.94,379.61,378.92,379.35,6977.0,378.94,379.61,378.92,379.35,6977.0
2023-09-27 13:10:00,379.17,379.17,378.75,378.77,550.0,379.17,379.17,378.75,378.77,550.0
2023-09-27 13:15:00,379.13,379.13,378.39,378.39,2687.0,379.13,379.13,378.39,378.39,2687.0
2023-09-27 13:20:00,378.19,378.19,377.84,377.88,2155.0,378.19,378.19,377.84,377.88,2155.0
2023-09-27 13:25:00,377.78,377.8,377.43,377.63,3246.0,377.78,377.8,377.43,377.63,3246.0
2023-09-27 13:30:00,377.77,378.05,377.77,377.86,1362.0,377.77,378.05,377.77,377.86,1362.0
2023-09-27 13:35:00,377.88,377.88,377.65,377.65,1329.0,377.88,377.88,377.65,377.65,1329.0
2023-09-27 13:40:00,377.5,377.58,377.04,377.57,2068.0,377.5,377.58,377.04,377.57,2068.0
2023-09-27 13:45:00,377.7,377.87,377.59,377.72,1454.0,377.7,377.87,377.59,377.72,1454.0
2023-09-27 13:50:00,377.56,377.84,377.42,377.8,3100.0,377.56,377.84,377.42,377.8,3100.0
2023-09-27 13:55:00,377.61,377.85,377.24,377.4,1900.0,377.61,377.85,377.24,377.4,1900.0
2023-09-27 14:00:00,377.42,377.42,377.14,377.2,1500.0,377.42,377.42,377.14,377.2,1500.0
2023-09-27 14:05:00,377.3,377.55,377.27,377.47,4974.0,377.3,377.55,377.27,377.47,4974.0
2023-09-27 14:10:00,377.52,377.6,377.44,377.5,900.0,377.52,377.6,377.44,377.5,900.0
2023-09-27 14:15:00,377.61,377.91,377.55,377.56,2100.0,377.61,377.91,377.55,377.56,2100.0
2023-09-27 14:20:00,377.39,377.93,377.34,377.81,1437.0,377.39,377.93,377.34,377.81,1437.0
2023-09-27 14:25:00,377.74,378.5,377.68,378.46,5927.0,377.74,378.5,377.68,378.46,5927.0
2023-09-27 14:30:00,378.62,379.44,378.45,379.27,6172.0,378.62,379.44,378.45,379.27,6172.0
2023-09-27 14:35:00,379.5,380.44,379.5,380.15,3333.0,379.5,380.44,379.5,380.15,3333.0
2023-09-27 14:40:00,380.46,380.52,379.82,380.37,3108.0,380.46,380.52,379.82,380.37,3108.0
2023-09-27 14:45:00,380.5,380.78,380.42,380.42,1600.0,380.5,380.78,380.42,380.42,1600.0
2023-09-27 14:50:00,380.45,380.57,380.13,380.28,1518.0,380.45,380.57,380.13,380.28,1518.0
2023-09-27 14:55:00,380.57,380.64,380.31,380.31,1352.0,380.57,380.64,380.31,380.31,1352.0
2023-09-27 15:00:00,380.35,381.16,380.08,381.13,5331.0,380.35,381.16,380.08,381.13,5331.0
2023-09-27 15:05:00,381.14,381.27,380.91,381.0,10874.0,381.14,381.27,380.91,381.0,10874.0
2023-09-27 15:10:00,381.05,382.02,380.97,381.41,12518.0,381.05,382.02,380.97,381.41,12518.0
2023-09-27 15:15:00,381.54,381.61,380.95,381.1,3498.0,381.54,381.61,380.95,381.1,3498.0
2023-09-27 15:20:00,381.17,381.17,380.75,380.84,3735.0,381.17,381.17,380.75,380.84,3735.0
2023-09-27 15:25:00,380.86,381.0,380.54,380.54,1924.0,380.86,381.0,380.54,380.54,1924.0
2023-09-27 15:30:00,380.62,380.62,380.35,380.57,3452.0,380.62,380.62,380.35,380.57,3452.0
2023-09-27 15:35:00,380.48,380.52,379.63,379.88,3095.0,380.48,380.52,379.63,379.88,3095.0
2023-09-27 15:40:00,379.72,379.83,378.99,379.27,5240.0,379.72,379.83,378.99,379.27,5240.0
2023-09-27 15:45:00,379.05,379.25,378.77,379.16,7524.0,379.05,379.25,378.77,379.16,7524.0
2023-09-27 15:50:00,379.24,380.1,379.18,379.24,20762.0,379.24,380.1,379.18,379.24,20762.0
2023-09-27 15:55:00,379.13,379.36,378.81,379.3,23890.0,379.13,379.36,378.81,379.3,23890.0
2023-09-28 09:30:00,381.55,381.78,379.03,380.26,15387.0,381.55,381.78,379.03,380.26,15387.0
2023-09-28 09:35:00,380.6,380.6,376.28,376.46,9110.0,380.6,380.6,376.28,376.46,9110.0
2023-09-28 09:40:00,376.0,377.28,375.62,376.31,11238.0,376.0,377.28,375.62,376.31,11238.0
2023-09-28 09:45:00,376.09,377.11,375.69,375.93,11248.0,376.09,377.11,375.69,375.93,11248.0
2023-09-28 09:50:00,376.16,378.3,376.16,377.88,8596.0,376.16,378.3,376.16,377.88,8596.0
2023-09-28 09:55:00,377.95,378.85,377.72,378.59,10060.0,377.95,378.85,377.72,378.59,10060.0
2023-09-28 10:00:00,378.77,379.0,378.02,378.94,5700.0,378.77,379.0,378.02,378.94,5700.0
2023-09-28 10:05:00,378.99,379.47,378.81,379.19,4009.0,378.99,379.47,378.81,379.19,4009.0
2023-09-28 10:10:00,378.98,379.04,378.17,378.28,5645.0,378.98,379.04,378.17,378.28,5645.0
2023-09-28 10:15:00,378.28,378.45,376.63,377.04,13240.0,378.28,378.45,376.63,377.04,13240.0
2023-09-28 10:20:00,376.79,377.3,376.5,376.77,4502.0,376.79,377.3,376.5,376.77,4502.0
2023-09-28 10:25:00,376.79,377.36,376.7,377.06,6620.0,376.79,377.36,376.7,377.06,6620.0
2023-09-28 10:30:00,376.97,376.97,375.97,376.5,3341.0,376.97,376.97,375.97,376.5,3341.0
2023-09-28 10:35:00,376.5,377.23,376.22,377.23,5158.0,376.5,377.23,376.22,377.23,5158.0
2023-09-28 10:40:00,377.27,377.89,377.03,377.89,3939.0,377.27,377.89,377.03,377.89,3939.0
2023-09-28 10:45:00,377.75,378.35,377.64,378.19,2941.0,377.75,378.35,377.64,378.19,2941.0
2023-09-28 10:50:00,378.34,378.46,378.21,378.46,1095.0,378.34,378.46,378.21,378.46,1095.0
2023-09-28 10:55:00,378.26,378.53,377.73,378.19,4887.0,378.26,378.53,377.73,378.19,4887.0
2023-09-28 11:00:00,378.45,378.6,378.03,378.22,4746.0,378.45,378.6,378.03,378.22,4746.0
2023-09-28 11:05:00,378.05,378.91,378.05,378.78,4243.0,378.05,378.91,378.05,378.78,4243.0
2023-09-28 11:10:00,378.87,379.31,378.09,378.4,7415.0,378.87,379.31,378.09,378.4,7415.0
2023-09-28 11:15:00,378.36,379.14,378.19,378.72,6457.0,378.36,379.14,378.19,378.72,6457.0
2023-09-28 11:20:00,378.86,378.86,378.23,378.55,4200.0,378.86,378.86,378.23,378.55,4200.0
2023-09-28 11:25:00,378.41,378.73,378.06,378.46,8536.0,378.41,378.73,378.06,378.46,8536.0
2023-09-28 11:30:00,378.59,380.41,378.59,379.96,11169.0,378.59,380.41,378.59,379.96,11169.0
2023-09-28 11:35:00,379.9,380.46,379.72,379.93,6398.0,379.9,380.46,379.72,379.93,6398.0
2023-09-28 11:40:00,380.03,381.21,379.77,380.56,5812.0,380.03,381.21,379.77,380.56,5812.0
2023-09-28 11:45:00,380.72,381.11,380.69,381.05,5295.0,380.72,381.11,380.69,381.05,5295.0
2023-09-28 11:50:00,380.94,381.34,380.78,381.13,4802.0,380.94,381.34,380.78,381.13,4802.0
2023-09-28 11:55:00,381.04,382.15,380.92,381.67,7661.0,381.04,382.15,380.92,381.67,7661.0
2023-09-28 12:00:00,381.83,381.83,381.01,381.37,5175.0,381.83,381.83,381.01,381.37,5175.0
2023-09-28 12:05:00,381.38,381.87,381.17,381.17,13614.0,381.38,381.87,381.17,381.17,13614.0
2023-09-28 12:10:00,381.14,381.91,380.92,381.19,5156.0,381.14,381.91,380.92,381.19,5156.0
2023-09-28 12:15:00,381.33,381.88,381.19,381.53,7790.0,381.33,381.88,381.19,381.53,7790.0
2023-09-28 12:20:00,381.6,381.6,381.13,381.23,2712.0,381.6,381.6,381.13,381.23,2712.0
2023-09-28 12:25:00,381.22,381.68,381.19,381.68,4199.0,381.22,381.68,381.19,381.68,4199.0
2023-09-28 12:30:00,381.68,381.68,380.97,381.02,3500.0,381.68,381.68,380.97,381.02,3500.0
2023-09-28 12:35:00,381.02,381.33,380.83,380.87,2966.0,381.02,381.33,380.83,380.87,2966.0
2023-09-28 12:40:00,380.84,381.03,380.58,380.67,4198.0,380.84,381.03,380.58,380.67,4198.0
2023-09-28 12:45:00,380.59,380.59,380.24,380.28,2102.0,380.59,380.59,380.24,380.28,2102.0
2023-09-28 12:50:00,380.3,381.6,380.29,381.53,11026.0,380.3,381.6,380.29,381.53,11026.0
2023-09-28 12:55:00,381.53,381.68,381.19,381.4,8538.0,381.53,381.68,381.19,381.4,8538.0
2023-09-28 13:00:00,381.43,381.72,381.1,381.12,4304.0,381.43,381.72,381.1,381.12,4304.0
2023-09-28 13:05:00,380.91,380.91,380.23,380.68,4391.0,380.91,380.91,380.23,380.68,4391.0
2023-09-28 13:10:00,380.56,380.56,380.1,380.23,1592.0,380.56,380.56,380.1,380.23,1592.0
2023-09-28 13:15:00,379.96,380.02,379.7,379.7,1200.0,379.96,380.02,379.7,379.7,1200.0
2023-09-28 13:20:00,379.94,380.74,379.9,380.67,3668.0,379.94,380.74,379.9,380.67,3668.0
2023-09-28 13:25:00,380.64,380.64,379.54,379.54,2451.0,380.64,380.64,379.54,379.54,2451.0
2023-09-28 13:30:00,379.39,379.65,378.87,379.13,4219.0,379.39,379.65,378.87,379.13,4219.0
2023-09-28 13:35:00,379.02,379.73,379.02,379.53,2800.0,379.02,379.73,379.02,379.53,2800.0
2023-09-28 13:40:00,379.42,379.87,379.4,379.87,3300.0,379.42,379.87,379.4,379.87,3300.0
2023-09-28 13:45:00,379.9,380.0,379.75,379.9,1700.0,379.9,380.0,379.75,379.9,1700.0
2023-09-28 13:50:00,379.93,380.04,379.7,379.88,5729.0,379.93,380.04,379.7,379.88,5729.0
2023-09-28 13:55:00,379.87,379.87,379.41,379.47,4899.0,379.87,379.87,379.41,379.47,4899.0
2023-09-28 14:00:00,379.3,379.69,379.22,379.59,4443.0,379.3,379.69,379.22,379.59,4443.0
2023-09-28 14:05:00,379.6,379.74,379.39,379.7,3902.0,379.6,379.74,379.39,379.7,3902.0
2023-09-28 14:10:00,379.79,380.49,379.63,380.49,7000.0,379.79,380.49,379.63,380.49,7000.0
2023-09-28 14:15:00,380.45,380.85,380.41,380.69,3115.0,380.45,380.85,380.41,380.69,3115.0
2023-09-28 14:20:00,380.6,380.6,380.02,380.12,2725.0,380.6,380.6,380.02,380.12,2725.0
2023-09-28 14:25:00,380.11,380.62,380.11,380.59,3172.0,380.11,380.62,380.11,380.59,3172.0
2023-09-28 14:30:00,380.6,380.8,379.42,379.5,13282.0,380.6,380.8,379.42,379.5,13282.0
2023-09-28 14:35:00,379.26,379.63,378.92,379.43,16933.0,379.26,379.63,378.92,379.43,16933.0
2023-09-28 14:40:00,379.33,379.82,379.21,379.5,2477.0,379.33,379.82,379.21,379.5,2477.0
2023-09-28 14:45:00,379.41,379.52,378.49,378.57,14750.0,379.41,379.52,378.49,378.57,14750.0
2023-09-28 14:50:00,378.73,379.04,377.72,378.11,12477.0,378.73,379.04,377.72,378.11,12477.0
2023-09-28 14:55:00,377.98,378.3,377.61,378.3,5518.0,377.98,378.3,377.61,378.3,5518.0
2023-09-28 15:00:00,378.1,378.58,378.1,378.36,3100.0,378.1,378.58,378.1,378.36,3100.0
2023-09-28 15:05:00,378.34,378.54,377.97,378.18,11847.0,378.34,378.54,377.97,378.18,11847.0
2023-09-28 15:10:00,378.23,378.64,378.17,378.25,6189.0,378.23,378.64,378.17,378.25,6189.0
2023-09-28 15:15:00,378.24,378.66,378.18,378.45,8845.0,378.24,378.66,378.18,378.45,8845.0
2023-09-28 15:20:00,378.32,378.87,378.14,378.87,4325.0,378.32,378.87,378.14,378.87,4325.0
2023-09-28 15:25:00,378.86,379.19,378.84,379.15,8717.0,378.86,379.19,378.84,379.15,8717.0
2023-09-28 15:30:00,379.16,379.59,378.74,379.16,16288.0,379.16,379.59,378.74,379.16,16288.0
2023-09-28 15:35:00,379.15,379.15,377.91,378.3,13475.0,379.15,379.15,377.91,378.3,13475.0
2023-09-28 15:40:00,378.24,378.84,378.16,378.59,14341.0,378.24,378.84,378.16,378.59,14341.0
2023-09-28 15:45:00,378.61,378.76,378.27,378.62,10741.0,378.61,378.76,378.27,378.62,10741.0
2023-09-28 15:50:00,378.45,379.1,378.39,378.63,24492.0,378.45,379.1,378.39,378.63,24492.0
2023-09-28 15:55:00,378.72,379.36,378.68,378.97,54823.0,378.72,379.36,378.68,378.97,54823.0
2023-09-29 09:30:00,387.35,389.96,384.09,388.45,66384.0,387.35,389.96,384.09,388.45,66384.0
2023-09-29 09:35:00,388.47,389.1,387.01,388.74,33169.0,388.47,389.1,387.01,388.74,33169.0
2023-09-29 09:40:00,388.43,388.84,385.79,387.56,21428.0,388.43,388.84,385.79,387.56,21428.0
2023-09-29 09:45:00,387.56,388.66,386.93,386.93,15597.0,387.56,388.66,386.93,386.93,15597.0
2023-09-29 09:50:00,386.87,386.89,385.06,385.29,6949.0,386.87,386.89,385.06,385.29,6949.0
2023-09-29 09:55:00,385.67,386.17,385.18,386.14,4538.0,385.67,386.17,385.18,386.14,4538.0
2023-09-29 10:00:00,386.12,386.4,384.74,385.19,7613.0,386.12,386.4,384.74,385.19,7613.0
2023-09-29 10:05:00,385.16,385.16,383.44,384.56,12558.0,385.16,385.16,383.44,384.56,12558.0
2023-09-29 10:10:00,384.11,384.56,383.71,384.25,11689.0,384.11,384.56,383.71,384.25,11689.0
2023-09-29 10:15:00,384.34,384.34,382.69,383.45,10949.0,384.34,384.34,382.69,383.45,10949.0
2023-09-29 10:20:00,383.41,384.21,382.67,382.74,13159.0,383.41,384.21,382.67,382.74,13159.0
2023-09-29 10:25:00,382.75,383.46,382.2,383.46,4640.0,382.75,383.46,382.2,383.46,4640.0
2023-09-29 10:30:00,383.49,384.43,383.46,383.61,7909.0,383.49,384.43,383.46,383.61,7909.0
2023-09-29 10:35:00,383.55,384.41,383.29,383.96,7350.0,383.55,384.41,383.29,383.96,7350.0
2023-09-29 10:40:00,383.9,384.72,383.6,384.72,7764.0,383.9,384.72,383.6,384.72,7764.0
2023-09-29 10:45:00,384.8,385.14,384.43,384.98,8250.0,384.8,385.14,384.43,384.98,8250.0
2023-09-29 10:50:00,384.8,384.97,384.16,384.65,4402.0,384.8,384.97,384.16,384.65,4402.0
2023-09-29 10:55:00,384.68,384.74,384.06,384.23,2665.0,384.68,384.74,384.06,384.23,2665.0
2023-09-29 11:00:00,384.27,384.56,383.61,383.73,3900.0,384.27,384.56,383.61,383.73,3900.0
2023-09-29 11:05:00,383.73,384.45,383.5,384.27,11723.0,383.73,384.45,383.5,384.27,11723.0
2023-09-29 11:10:00,384.35,384.97,384.05,384.26,6698.0,384.35,384.97,384.05,384.26,6698.0
2023-09-29 11:15:00,384.27,384.27,383.62,383.77,3841.0,384.27,384.27,383.62,383.77,3841.0
2023-09-29 11:20:00,383.77,384.4,383.36,384.4,3933.0,383.77,384.4,383.36,384.4,3933.0
2023-09-29 11:25:00,384.21,384.21,382.53,382.54,2381.0,384.21,384.21,382.53,382.54,2381.0
2023-09-29 11:30:00,382.44,383.59,382.44,383.42,5360.0,382.44,383.59,382.44,383.42,5360.0
2023-09-29 11:35:00,383.42,383.53,382.47,383.13,9348.0,383.42,383.53,382.47,383.13,9348.0
2023-09-29 11:40:00,383.08,383.33,382.5,382.69,1990.0,383.08,383.33,382.5,382.69,1990.0
2023-09-29 11:45:00,383.0,383.49,383.0,383.32,3766.0,383.0,383.49,383.0,383.32,3766.0
2023-09-29 11:50:00,383.22,383.6,382.8,382.96,3300.0,383.22,383.6,382.8,382.96,3300.0
2023-09-29 11:55:00,382.99,383.61,382.98,383.44,2000.0,382.99,383.61,382.98,383.44,2000.0
2023-09-29 12:00:00,383.44,383.58,383.27,383.42,1959.0,383.44,383.58,383.27,383.42,1959.0
2023-09-29 12:05:00,383.61,384.25,383.61,384.13,2025.0,383.61,384.25,383.61,384.13,2025.0
2023-09-29 12:10:00,383.91,384.72,383.76,384.5,3895.0,383.91,384.72,383.76,384.5,3895.0
2023-09-29 12:15:00,384.27,385.49,384.17,385.45,4784.0,384.27,385.49,384.17,385.45,4784.0
2023-09-29 12:20:00,385.39,386.12,385.39,385.82,6578.0,385.39,386.12,385.39,385.82,6578.0
2023-09-29 12:25:00,385.98,386.67,385.82,386.19,9007.0,385.98,386.67,385.82,386.19,9007.0
2023-09-29 12:30:00,386.23,386.64,385.8,385.93,4449.0,386.23,386.64,385.8,385.93,4449.0
2023-09-29 12:35:00,386.06,386.64,385.93,386.38,9367.0,386.06,386.64,385.93,386.38,9367.0
2023-09-29 12:40:00,386.49,387.38,386.33,386.33,10219.0,386.49,387.38,386.33,386.33,10219.0
2023-09-29 12:45:00,386.48,386.85,384.99,384.99,7564.0,386.48,386.85,384.99,384.99,7564.0
2023-09-29 12:50:00,384.53,384.98,384.36,384.7,8775.0,384.53,384.98,384.36,384.7,8775.0
2023-09-29 12:55:00,384.89,384.9,384.28,384.6,9129.0,384.89,384.9,384.28,384.6,9129.0
2023-09-29 13:00:00,384.44,384.58,383.61,383.93,8310.0,384.44,384.58,383.61,383.93,8310.0
2023-09-29 13:05:00,383.81,384.25,383.22,384.06,7310.0,383.81,384.25,383.22,384.06,7310.0
2023-09-29 13:10:00,384.13,384.37,383.91,384.05,3195.0,384.13,384.37,383.91,384.05,3195.0
2023-09-29 13:15:00,384.06,384.82,383.88,384.15,6453.0,384.06,384.82,383.88,384.15,6453.0
2023-09-29 13:20:00,384.03,384.36,383.62,383.81,5191.0,384.03,384.36,383.62,383.81,5191.0
2023-09-29 13:25:00,383.83,384.02,383.16,383.31,10589.0,383.83,384.02,383.16,383.31,10589.0
2023-09-29 13:30:00,383.27,383.54,382.85,383.44,6490.0,383.27,383.54,382.85,383.44,6490.0
2023-09-29 13:35:00,383.53,383.97,383.42,383.55,2681.0,383.53,383.97,383.42,383.55,2681.0
2023-09-29 13:40:00,383.41,384.61,383.31,384.61,3272.0,383.41,384.61,383.31,384.61,3272.0
2023-09-29 13:45:00,384.66,385.12,384.56,384.56,7924.0,384.66,385.12,384.56,384.56,7924.0
2023-09-29 13:50:00,384.63,385.67,384.37,385.6,5820.0,384.63,385.67,384.37,385.6,5820.0
2023-09-29 13:55:00,385.36,385.73,384.74,384.75,5290.0,385.36,385.73,384.74,384.75,5290.0
2023-09-29 14:00:00,384.59,385.23,384.5,385.06,4242.0,384.59,385.23,384.5,385.06,4242.0
2023-09-29 14:05:00,384.97,385.05,383.9,383.99,4500.0,384.97,385.05,383.9,383.99,4500.0
2023-09-29 14:10:00,384.11,384.65,384.11,384.38,7088.0,384.11,384.65,384.11,384.38,7088.0
2023-09-29 14:15:00,384.44,384.51,383.6,383.77,3656.0,384.44,384.51,383.6,383.77,3656.0
2023-09-29 14:20:00,383.87,384.43,383.86,384.4,2547.0,383.87,384.43,383.86,384.4,2547.0
2023-09-29 14:25:00,384.4,384.82,384.07,384.13,3388.0,384.4,384.82,384.07,384.13,3388.0
2023-09-29 14:30:00,384.19,384.54,384.04,384.37,4689.0,384.19,384.54,384.04,384.37,4689.0
2023-09-29 14:35:00,384.24,385.13,384.09,385.06,12888.0,384.24,385.13,384.09,385.06,12888.0
2023-09-29 14:40:00,385.06,385.84,385.06,385.81,4376.0,385.06,385.84,385.06,385.81,4376.0
2023-09-29 14:45:00,385.65,386.01,385.58,385.99,6966.0,385.65,386.01,385.58,385.99,6966.0
2023-09-29 14:50:00,385.91,386.11,385.48,385.64,5418.0,385.91,386.11,385.48,385.64,5418.0
2023-09-29 14:55:00,385.68,387.13,385.68,386.87,11037.0,385.68,387.13,385.68,386.87,11037.0
2023-09-29 15:00:00,386.8,387.25,385.65,385.68,12356.0,386.8,387.25,385.65,385.68,12356.0
2023-09-29 15:05:00,385.73,385.98,385.5,385.59,7077.0,385.73,385.98,385.5,385.59,7077.0
2023-09-29 15:10:00,385.36,386.35,385.25,386.04,4159.0,385.36,386.35,385.25,386.04,4159.0
2023-09-29 15:15:00,386.08,386.34,385.92,385.92,5011.0,386.08,386.34,385.92,385.92,5011.0
2023-09-29 15:20:00,385.8,386.01,385.46,385.62,6590.0,385.8,386.01,385.46,385.62,6590.0
2023-09-29 15:25:00,385.47,385.47,384.93,385.12,5132.0,385.47,385.47,384.93,385.12,5132.0
2023-09-29 15:30:00,385.12,385.55,385.05,385.32,20985.0,385.12,385.55,385.05,385.32,20985.0
2023-09-29 15:35:00,385.32,385.76,385.22,385.64,9916.0,385.32,385.76,385.22,385.64,9916.0
2023-09-29 15:40:00,385.61,385.61,384.92,385.26,12417.0,385.61,385.61,384.92,385.26,12417.0
2023-09-29 15:45:00,385.24,385.75,385.17,385.54,9034.0,385.24,385.75,385.17,385.54,9034.0
2023-09-29 15:50:00,385.48,386.26,385.22,385.69,26069.0,385.48,386.26,385.22,385.69,26069.0
2023-09-29 15:55:00,385.79,385.81,384.72,385.42,69245.0,385.79,385.81,384.72,385.42,69245.0
2023-10-02 09:30:00,384.6,386.22,384.46,385.67,10793.0,384.6,386.22,384.46,385.67,10793.0
2023-10-02 09:35:00,385.87,386.0,384.92,385.37,5235.0,385.87,386.0,384.92,385.37,5235.0
2023-10-02 09:40:00,384.97,385.29,384.17,384.5,7241.0,384.97,385.29,384.17,384.5,7241.0
2023-10-02 09:45:00,384.26,384.26,382.16,382.32,7330.0,384.26,384.26,382.16,382.32,7330.0
2023-10-02 09:50:00,382.31,382.72,381.43,382.72,7566.0,382.31,382.72,381.43,382.72,7566.0
2023-10-02 09:55:00,382.56,383.47,382.56,382.93,6374.0,382.56,383.47,382.56,382.93,6374.0
2023-10-02 10:00:00,382.64,384.91,382.61,384.39,11103.0,382.64,384.91,382.61,384.39,11103.0
2023-10-02 10:05:00,384.4,385.64,384.4,384.9,5406.0,384.4,385.64,384.4,384.9,5406.0
2023-10-02 10:10:00,384.7,385.61,384.63,384.65,9672.0,384.7,385.61,384.63,384.65,9672.0
2023-10-02 10:15:00,384.6,386.02,384.56,385.56,7190.0,384.6,386.02,384.56,385.56,7190.0
2023-10-02 10:20:00,385.21,385.83,384.82,385.49,7080.0,385.21,385.83,384.82,385.49,7080.0
2023-10-02 10:25:00,385.74,386.15,385.11,385.39,3219.0,385.74,386.15,385.11,385.39,3219.0
2023-10-02 10:30:00,384.92,385.24,384.43,384.73,3020.0,384.92,385.24,384.43,384.73,3020.0
2023-10-02 10:35:00,384.94,385.3,384.56,384.56,3101.0,384.94,385.3,384.56,384.56,3101.0
2023-10-02 10:40:00,384.9,384.9,384.02,384.63,2410.0,384.9,384.9,384.02,384.63,2410.0
2023-10-02 10:45:00,384.65,385.37,384.64,385.37,3298.0,384.65,385.37,384.64,385.37,3298.0
2023-10-02 10:50:00,385.5,385.9,385.24,385.58,7484.0,385.5,385.9,385.24,385.58,7484.0
2023-10-02 10:55:00,385.51,385.64,384.93,385.23,3443.0,385.51,385.64,384.93,385.23,3443.0
2023-10-02 11:00:00,385.57,386.49,385.48,386.24,7491.0,385.57,386.49,385.48,386.24,7491.0
2023-10-02 11:05:00,386.05,386.3,385.69,386.13,8093.0,386.05,386.3,385.69,386.13,8093.0
2023-10-02 11:10:00,386.2,387.21,386.2,387.12,4757.0,386.2,387.21,386.2,387.12,4757.0
2023-10-02 11:15:00,387.17,387.63,386.99,387.38,9476.0,387.17,387.63,386.99,387.38,9476.0
2023-10-02 11:20:00,387.38,388.35,387.35,388.35,6904.0,387.38,388.35,387.35,388.35,6904.0
2023-10-02 11:25:00,388.27,388.77,388.24,388.46,9892.0,388.27,388.77,388.24,388.46,9892.0
2023-10-02 11:30:00,388.5,388.79,387.87,388.71,15640.0,388.5,388.79,387.87,388.71,15640.0
2023-10-02 11:35:00,388.77,388.87,387.3,387.34,6200.0,388.77,388.87,387.3,387.34,6200.0
2023-10-02 11:40:00,387.47,387.47,386.55,386.58,2000.0,387.47,387.47,386.55,386.58,2000.0
2023-10-02 11:45:00,386.3,386.47,385.97,386.46,2829.0,386.3,386.47,385.97,386.46,2829.0
2023-10-02 11:50:00,386.37,386.86,385.34,385.34,3496.0,386.37,386.86,385.34,385.34,3496.0
2023-10-02 11:55:00,385.33,385.85,385.33,385.67,3105.0,385.33,385.85,385.33,385.67,3105.0
2023-10-02 12:00:00,385.66,385.71,385.22,385.28,7730.0,385.66,385.71,385.22,385.28,7730.0
2023-10-02 12:05:00,385.4,385.83,385.4,385.83,4446.0,385.4,385.83,385.4,385.83,4446.0
2023-10-02 12:10:00,385.76,385.88,385.37,385.76,3078.0,385.76,385.88,385.37,385.76,3078.0
2023-10-02 12:15:00,385.78,386.14,385.47,385.48,4851.0,385.78,386.14,385.47,385.48,4851.0
2023-10-02 12:20:00,385.43,385.73,385.36,385.36,2043.0,385.43,385.73,385.36,385.36,2043.0
2023-10-02 12:25:00,385.74,385.93,385.09,385.48,4504.0,385.74,385.93,385.09,385.48,4504.0
2023-10-02 12:30:00,385.19,385.39,384.85,385.39,2612.0,385.19,385.39,384.85,385.39,2612.0
2023-10-02 12:35:00,385.16,385.5,384.76,384.76,2900.0,385.16,385.5,384.76,384.76,2900.0
2023-10-02 12:40:00,384.93,385.12,384.77,384.85,2808.0,384.93,385.12,384.77,384.85,2808.0
2023-10-02 12:45:00,384.66,385.07,384.19,384.19,4825.0,384.66,385.07,384.19,384.19,4825.0
2023-10-02 12:50:00,384.28,384.3,384.11,384.12,1188.0,384.28,384.3,384.11,384.12,1188.0
2023-10-02 12:55:00,384.17,384.48,384.16,384.4,2575.0,384.17,384.48,384.16,384.4,2575.0
2023-10-02 13:00:00,384.43,384.84,384.42,384.63,3124.0,384.43,384.84,384.42,384.63,3124.0
2023-10-02 13:05:00,384.83,384.92,384.48,384.48,3536.0,384.83,384.92,384.48,384.48,3536.0
2023-10-02 13:10:00,384.52,384.52,383.9,384.02,2600.0,384.52,384.52,383.9,384.02,2600.0
2023-10-02 13:15:00,384.03,384.74,384.0,384.38,3822.0,384.03,384.74,384.0,384.38,3822.0
2023-10-02 13:20:00,384.63,384.82,384.36,384.47,3109.0,384.63,384.82,384.36,384.47,3109.0
2023-10-02 13:25:00,384.55,384.63,384.1,384.17,6442.0,384.55,384.63,384.1,384.17,6442.0
2023-10-02 13:30:00,384.16,384.2,383.42,383.73,2997.0,384.16,384.2,383.42,383.73,2997.0
2023-10-02 13:35:00,383.5,383.86,383.41,383.52,2000.0,383.5,383.86,383.41,383.52,2000.0
2023-10-02 13:40:00,383.71,383.71,383.29,383.29,2319.0,383.71,383.71,383.29,383.29,2319.0
2023-10-02 13:45:00,383.41,383.58,382.97,383.04,6755.0,383.41,383.58,382.97,383.04,6755.0
2023-10-02 13:50:00,383.04,383.3,382.95,383.15,5250.0,383.04,383.3,382.95,383.15,5250.0
2023-10-02 13:55:00,383.15,383.17,382.84,382.87,1500.0,383.15,383.17,382.84,382.87,1500.0
2023-10-02 14:00:00,382.93,383.02,382.58,382.93,2800.0,382.93,383.02,382.58,382.93,2800.0
2023-10-02 14:05:00,382.88,383.94,382.88,383.87,4031.0,382.88,383.94,382.88,383.87,4031.0
2023-10-02 14:10:00,383.8,384.48,383.79,384.04,5214.0,383.8,384.48,383.79,384.04,5214.0
2023-10-02 14:15:00,384.1,384.1,383.18,383.23,6400.0,384.1,384.1,383.18,383.23,6400.0
2023-10-02 14:20:00,383.24,383.37,383.0,383.28,2200.0,383.24,383.37,383.0,383.28,2200.0
2023-10-02 14:25:00,383.05,383.16,382.54,382.62,2535.0,383.05,383.16,382.54,382.62,2535.0
2023-10-02 14:30:00,382.64,382.9,382.4,382.58,3127.0,382.64,382.9,382.4,382.58,3127.0
2023-10-02 14:35:00,382.4,382.6,382.09,382.27,1495.0,382.4,382.6,382.09,382.27,1495.0
2023-10-02 14:40:00,382.05,382.46,382.05,382.12,1700.0,382.05,382.46,382.05,382.12,1700.0
2023-10-02 14:45:00,382.14,382.16,381.5,381.56,7602.0,382.14,382.16,381.5,381.56,7602.0
2023-10-02 14:50:00,381.56,382.25,381.52,381.84,10185.0,381.56,382.25,381.52,381.84,10185.0
2023-10-02 14:55:00,381.84,382.12,381.55,381.96,6447.0,381.84,382.12,381.55,381.96,6447.0
2023-10-02 15:00:00,381.76,381.76,380.88,381.08,8447.0,381.76,381.76,380.88,381.08,8447.0
2023-10-02 15:05:00,381.04,381.76,381.04,381.76,6242.0,381.04,381.76,381.04,381.76,6242.0
2023-10-02 15:10:00,381.72,382.12,381.52,381.59,11216.0,381.72,382.12,381.52,381.59,11216.0
2023-10-02 15:15:00,381.63,382.34,381.63,382.13,2435.0,381.63,382.34,381.63,382.13,2435.0
2023-10-02 15:20:00,382.04,382.36,381.83,382.2,4486.0,382.04,382.36,381.83,382.2,4486.0
2023-10-02 15:25:00,382.1,382.19,381.62,381.97,5185.0,382.1,382.19,381.62,381.97,5185.0
2023-10-02 15:30:00,381.98,382.0,381.46,381.99,7435.0,381.98,382.0,381.46,381.99,7435.0
2023-10-02 15:35:00,381.98,382.23,381.62,382.23,6955.0,381.98,382.23,381.62,382.23,6955.0
2023-10-02 15:40:00,382.23,382.42,382.06,382.16,6489.0,382.23,382.42,382.06,382.16,6489.0
2023-10-02 15:45:00,382.06,382.39,381.95,381.96,15527.0,382.06,382.39,381.95,381.96,15527.0
2023-10-02 15:50:00,382.15,383.5,381.78,382.72,41835.0,382.15,383.5,381.78,382.72,41835.0
2023-10-02 15:55:00,382.72,382.87,382.4,382.74,68031.0,382.72,382.87,382.4,382.74,68031.0
2023-10-03 09:30:00,378.84,381.53,378.72,380.58,17619.0,378.84,381.53,378.72,380.58,17619.0
2023-10-03 09:35:00,380.58,381.09,379.89,380.0,5698.0,380.58,381.09,379.89,380.0,5698.0
2023-10-03 09:40:00,379.86,380.22,379.26,379.99,4771.0,379.86,380.22,379.26,379.99,4771.0
2023-10-03 09:45:00,380.01,380.01,378.5,379.65,7075.0,380.01,380.01,378.5,379.65,7075.0
2023-10-03 09:50:00,379.65,380.87,379.56,380.87,5500.0,379.65,380.87,379.56,380.87,5500.0
2023-10-03 09:55:00,380.75,381.22,380.39,380.74,4465.0,380.75,381.22,380.39,380.74,4465.0
2023-10-03 10:00:00,380.44,380.45,377.23,377.23,7740.0,380.44,380.45,377.23,377.23,7740.0
2023-10-03 10:05:00,377.23,377.58,375.54,375.65,11932.0,377.23,377.58,375.54,375.65,11932.0
2023-10-03 10:10:00,375.62,375.94,375.14,375.44,35680.0,375.62,375.94,375.14,375.44,35680.0
2023-10-03 10:15:00,375.44,375.45,372.45,373.19,30251.0,375.44,375.45,372.45,373.19,30251.0
2023-10-03 10:20:00,373.21,373.39,371.63,371.66,14877.0,373.21,373.39,371.63,371.66,14877.0
2023-10-03 10:25:00,371.66,372.84,371.19,371.5,15834.0,371.66,372.84,371.19,371.5,15834.0
2023-10-03 10:30:00,371.25,371.97,371.16,371.38,11852.0,371.25,371.97,371.16,371.38,11852.0
2023-10-03 10:35:00,371.38,372.03,370.63,370.7,15323.0,371.38,372.03,370.63,370.7,15323.0
2023-10-03 10:40:00,370.66,370.92,370.1,370.44,15039.0,370.66,370.92,370.1,370.44,15039.0
2023-10-03 10:45:00,370.25,370.56,369.36,370.56,10509.0,370.25,370.56,369.36,370.56,10509.0
2023-10-03 10:50:00,370.48,371.4,370.4,371.01,3692.0,370.48,371.4,370.4,371.01,3692.0
2023-10-03 10:55:00,371.16,371.84,370.56,370.56,6128.0,371.16,371.84,370.56,370.56,6128.0
2023-10-03 11:00:00,370.31,370.56,369.75,369.81,8245.0,370.31,370.56,369.75,369.81,8245.0
2023-10-03 11:05:00,369.8,369.99,369.36,369.49,5952.0,369.8,369.99,369.36,369.49,5952.0
2023-10-03 11:10:00,369.49,369.49,368.52,368.66,6633.0,369.49,369.49,368.52,368.66,6633.0
2023-10-03 11:15:00,368.63,368.87,368.38,368.53,17075.0,368.63,368.87,368.38,368.53,17075.0
2023-10-03 11:20:00,368.46,369.68,368.35,368.81,15369.0,368.46,369.68,368.35,368.81,15369.0
2023-10-03 11:25:00,368.52,368.67,368.29,368.67,6616.0,368.52,368.67,368.29,368.67,6616.0
2023-10-03 11:30:00,368.56,368.76,367.33,367.98,36533.0,368.56,368.76,367.33,367.98,36533.0
2023-10-03 11:35:00,367.79,368.79,367.67,367.8,23441.0,367.79,368.79,367.67,367.8,23441.0
2023-10-03 11:40:00,367.93,369.18,367.93,368.96,9594.0,367.93,369.18,367.93,368.96,9594.0
2023-10-03 11:45:00,369.05,369.06,368.43,368.56,10193.0,369.05,369.06,368.43,368.56,10193.0
2023-10-03 11:50:00,368.54,369.37,368.42,368.44,7207.0,368.54,369.37,368.42,368.44,7207.0
2023-10-03 11:55:00,368.45,369.16,368.41,368.89,10280.0,368.45,369.16,368.41,368.89,10280.0
2023-10-03 12:00:00,368.9,369.9,368.88,369.77,6848.0,368.9,369.9,368.88,369.77,6848.0
2023-10-03 12:05:00,369.76,370.21,369.6,370.0,7300.0,369.76,370.21,369.6,370.0,7300.0
2023-10-03 12:10:00,370.07,370.5,369.85,370.31,4269.0,370.07,370.5,369.85,370.31,4269.0
2023-10-03 12:15:00,370.36,370.68,370.0,370.51,5804.0,370.36,370.68,370.0,370.51,5804.0
2023-10-03 12:20:00,370.7,371.2,370.57,371.08,7217.0,370.7,371.2,370.57,371.08,7217.0
2023-10-03 12:25:00,370.97,371.37,370.65,370.82,44608.0,370.97,371.37,370.65,370.82,44608.0
2023-10-03 12:30:00,370.69,371.23,370.43,370.55,7269.0,370.69,371.23,370.43,370.55,7269.0
2023-10-03 12:35:00,370.43,370.77,370.33,370.65,1500.0,370.43,370.77,370.33,370.65,1500.0
2023-10-03 12:40:00,370.67,371.6,370.66,370.84,7117.0,370.67,371.6,370.66,370.84,7117.0
2023-10-03 12:45:00,370.7,370.96,370.7,370.84,1700.0,370.7,370.96,370.7,370.84,1700.0
2023-10-03 12:50:00,370.86,370.96,370.09,370.24,5105.0,370.86,370.96,370.09,370.24,5105.0
2023-10-03 12:55:00,370.07,370.28,369.8,370.14,6306.0,370.07,370.28,369.8,370.14,6306.0
2023-10-03 13:00:00,370.1,370.54,370.0,370.32,4157.0,370.1,370.54,370.0,370.32,4157.0
2023-10-03 13:05:00,370.45,370.45,369.44,369.44,3845.0,370.45,370.45,369.44,369.44,3845.0
2023-10-03 13:10:00,369.44,369.44,368.8,368.8,8161.0,369.44,369.44,368.8,368.8,8161.0
2023-10-03 13:15:00,368.64,368.83,368.4,368.57,5771.0,368.64,368.83,368.4,368.57,5771.0
2023-10-03 13:20:00,368.44,368.55,368.11,368.38,6089.0,368.44,368.55,368.11,368.38,6089.0
2023-10-03 13:25:00,368.52,368.59,367.85,368.59,6424.0,368.52,368.59,367.85,368.59,6424.0
2023-10-03 13:30:00,368.68,368.68,368.35,368.49,2944.0,368.68,368.68,368.35,368.49,2944.0
2023-10-03 13:35:00,368.55,368.99,368.41,368.96,4288.0,368.55,368.99,368.41,368.96,4288.0
2023-10-03 13:40:00,368.89,369.19,368.66,368.66,3781.0,368.89,369.19,368.66,368.66,3781.0
2023-10-03 13:45:00,368.61,368.61,368.05,368.05,2200.0,368.61,368.61,368.05,368.05,2200.0
2023-10-03 13:50:00,368.18,368.18,367.79,367.87,6721.0,368.18,368.18,367.79,367.87,6721.0
2023-10-03 13:55:00,367.81,367.83,367.25,367.61,6063.0,367.81,367.83,367.25,367.61,6063.0
2023-10-03 14:00:00,367.51,367.68,367.27,367.28,2206.0,367.51,367.68,367.27,367.28,2206.0
2023-10-03 14:05:00,367.4,367.61,366.93,367.31,5373.0,367.4,367.61,366.93,367.31,5373.0
2023-10-03 14:10:00,367.33,367.4,367.08,367.13,1920.0,367.33,367.4,367.08,367.13,1920.0
2023-10-03 14:15:00,367.11,367.46,366.86,367.33,3660.0,367.11,367.46,366.86,367.33,3660.0
2023-10-03 14:20:00,367.36,367.38,366.9,367.29,10725.0,367.36,367.38,366.9,367.29,10725.0
2023-10-03 14:25:00,367.35,367.6,367.23,367.55,4052.0,367.35,367.6,367.23,367.55,4052.0
2023-10-03 14:30:00,367.44,367.85,366.86,366.86,8938.0,367.44,367.85,366.86,366.86,8938.0
2023-10-03 14:35:00,367.07,367.37,366.76,367.3,4356.0,367.07,367.37,366.76,367.3,4356.0
2023-10-03 14:40:00,367.27,367.27,366.62,366.85,2647.0,367.27,367.27,366.62,366.85,2647.0
2023-10-03 14:45:00,367.03,367.13,366.82,366.82,4236.0,367.03,367.13,366.82,366.82,4236.0
2023-10-03 14:50:00,366.91,366.94,366.35,366.61,3500.0,366.91,366.94,366.35,366.61,3500.0
2023-10-03 14:55:00,366.62,366.71,366.45,366.5,2889.0,366.62,366.71,366.45,366.5,2889.0
2023-10-03 15:00:00,366.44,366.68,366.07,366.62,11083.0,366.44,366.68,366.07,366.62,11083.0
2023-10-03 15:05:00,366.62,366.62,365.76,366.0,7245.0,366.62,366.62,365.76,366.0,7245.0
2023-10-03 15:10:00,365.88,366.2,365.81,366.06,4730.0,365.88,366.2,365.81,366.06,4730.0
2023-10-03 15:15:00,366.0,366.28,365.94,366.22,3464.0,366.0,366.28,365.94,366.22,3464.0
2023-10-03 15:20:00,366.3,366.97,366.3,366.39,14686.0,366.3,366.97,366.3,366.39,14686.0
2023-10-03 15:25:00,366.21,366.21,365.73,365.91,8267.0,366.21,366.21,365.73,365.91,8267.0
2023-10-03 15:30:00,366.04,366.04,365.33,365.72,26545.0,366.04,366.04,365.33,365.72,26545.0
2023-10-03 15:35:00,365.68,365.83,365.17,365.59,27127.0,365.68,365.83,365.17,365.59,27127.0
2023-10-03 15:40:00,365.73,366.43,365.7,366.43,12692.0,365.73,366.43,365.7,366.43,12692.0
2023-10-03 15:45:00,366.35,367.55,366.2,367.38,24116.0,366.35,367.55,366.2,367.38,24116.0
2023-10-03 15:50:00,367.37,368.89,367.37,368.81,44555.0,367.37,368.89,367.37,368.81,44555.0
2023-10-03 15:55:00,368.69,368.91,368.15,368.36,69462.0,368.69,368.91,368.15,368.36,69462.0
2023-10-04 09:30:00,367.76,371.4,367.76,371.07,13042.0,367.76,371.4,367.76,371.07,13042.0
2023-10-04 09:35:00,371.33,371.66,370.33,370.6,14149.0,371.33,371.66,370.33,370.6,14149.0
2023-10-04 09:40:00,370.74,370.75,369.51,369.75,5621.0,370.74,370.75,369.51,369.75,5621.0
2023-10-04 09:45:00,369.75,370.33,369.28,369.28,4543.0,369.75,370.33,369.28,369.28,4543.0
2023-10-04 09:50:00,369.26,369.26,367.18,368.45,7905.0,369.26,369.26,367.18,368.45,7905.0
2023-10-04 09:55:00,368.19,368.73,367.62,367.81,3629.0,368.19,368.73,367.62,367.81,3629.0
2023-10-04 10:00:00,367.81,368.42,367.15,368.15,11786.0,367.81,368.42,367.15,368.15,11786.0
2023-10-04 10:05:00,367.75,368.44,367.34,367.69,3501.0,367.75,368.44,367.34,367.69,3501.0
2023-10-04 10:10:00,368.04,368.39,367.72,368.3,2200.0,368.04,368.39,367.72,368.3,2200.0
2023-10-04 10:15:00,368.51,368.62,367.64,368.34,5330.0,368.51,368.62,367.64,368.34,5330.0
2023-10-04 10:20:00,368.07,368.14,367.11,367.11,2628.0,368.07,368.14,367.11,367.11,2628.0
2023-10-04 10:25:00,367.46,367.99,366.98,367.0,3040.0,367.46,367.99,366.98,367.0,3040.0
2023-10-04 10:30:00,367.11,368.78,367.11,368.78,2450.0,367.11,368.78,367.11,368.78,2450.0
2023-10-04 10:35:00,369.19,370.22,369.0,369.92,7909.0,369.19,370.22,369.0,369.92,7909.0
2023-10-04 10:40:00,369.81,370.28,369.8,369.89,2901.0,369.81,370.28,369.8,369.89,2901.0
2023-10-04 10:45:00,370.21,370.31,369.25,369.38,7981.0,370.21,370.31,369.25,369.38,7981.0
2023-10-04 10:50:00,369.51,369.86,369.3,369.72,2400.0,369.51,369.86,369.3,369.72,2400.0
2023-10-04 10:55:00,369.69,369.73,369.05,369.13,3145.0,369.69,369.73,369.05,369.13,3145.0
2023-10-04 11:00:00,368.99,369.49,368.75,369.26,6913.0,368.99,369.49,368.75,369.26,6913.0
2023-10-04 11:05:00,369.26,369.91,369.17,369.79,2363.0,369.26,369.91,369.17,369.79,2363.0
2023-10-04 11:10:00,369.91,370.28,369.65,369.79,5305.0,369.91,370.28,369.65,369.79,5305.0
2023-10-04 11:15:00,369.78,370.78,369.6,370.78,4311.0,369.78,370.78,369.6,370.78,4311.0
2023-10-04 11:20:00,370.68,370.68,369.78,369.8,3262.0,370.68,370.68,369.78,369.8,3262.0
2023-10-04 11:25:00,370.13,370.2,369.77,369.77,400.0,370.13,370.2,369.77,369.77,400.0
2023-10-04 11:30:00,369.77,369.86,369.45,369.86,4629.0,369.77,369.86,369.45,369.86,4629.0
2023-10-04 11:35:00,369.75,371.15,369.75,371.11,16960.0,369.75,371.15,369.75,371.11,16960.0
2023-10-04 11:40:00,371.21,371.21,370.0,370.0,4598.0,371.21,371.21,370.0,370.0,4598.0
2023-10-04 11:45:00,370.31,371.27,370.31,370.44,3006.0,370.31,371.27,370.31,370.44,3006.0
2023-10-04 11:50:00,370.29,370.72,370.23,370.53,4349.0,370.29,370.72,370.23,370.53,4349.0
2023-10-04 11:55:00,370.77,372.0,370.5,371.45,10053.0,370.77,372.0,370.5,371.45,10053.0
2023-10-04 12:00:00,371.42,371.42,370.35,370.35,3858.0,371.42,371.42,370.35,370.35,3858.0
2023-10-04 12:05:00,370.56,370.84,370.49,370.77,3514.0,370.56,370.84,370.49,370.77,3514.0
2023-10-04 12:10:00,370.74,371.19,370.57,370.67,5090.0,370.74,371.19,370.57,370.67,5090.0
2023-10-04 12:15:00,370.53,370.84,370.22,370.4,3543.0,370.53,370.84,370.22,370.4,3543.0
2023-10-04 12:20:00,370.71,370.98,370.59,370.83,2400.0,370.71,370.98,370.59,370.83,2400.0
2023-10-04 12:25:00,370.8,371.16,370.78,371.16,1007.0,370.8,371.16,370.78,371.16,1007.0
2023-10-04 12:30:00,371.43,371.78,371.16,371.77,5455.0,371.43,371.78,371.16,371.77,5455.0
2023-10-04 12:35:00,371.57,371.59,370.86,370.98,5630.0,371.57,371.59,370.86,370.98,5630.0
2023-10-04 12:40:00,370.8,370.85,370.34,370.34,3025.0,370.8,370.85,370.34,370.34,3025.0
2023-10-04 12:45:00,370.2,370.75,370.18,370.68,2233.0,370.2,370.75,370.18,370.68,2233.0
2023-10-04 12:50:00,370.55,370.57,370.27,370.27,2471.0,370.55,370.57,370.27,370.27,2471.0
2023-10-04 12:55:00,370.31,370.38,369.92,370.3,2777.0,370.31,370.38,369.92,370.3,2777.0
2023-10-04 13:00:00,370.36,370.4,370.0,370.1,825.0,370.36,370.4,370.0,370.1,825.0
2023-10-04 13:05:00,370.19,370.85,370.09,370.41,2341.0,370.19,370.85,370.09,370.41,2341.0
2023-10-04 13:10:00,370.6,370.99,370.59,370.79,1000.0,370.6,370.99,370.59,370.79,1000.0
2023-10-04 13:15:00,370.72,371.0,370.71,370.72,1115.0,370.72,371.0,370.71,370.72,1115.0
2023-10-04 13:20:00,371.0,371.0,370.48,370.56,2809.0,371.0,371.0,370.48,370.56,2809.0
2023-10-04 13:25:00,370.38,370.38,370.0,370.05,3030.0,370.38,370.38,370.0,370.05,3030.0
2023-10-04 13:30:00,369.86,370.24,369.76,370.13,2648.0,369.86,370.24,369.76,370.13,2648.0
2023-10-04 13:35:00,370.22,370.64,370.22,370.64,2032.0,370.22,370.64,370.22,370.64,2032.0
2023-10-04 13:40:00,370.46,370.51,369.69,370.07,2230.0,370.46,370.51,369.69,370.07,2230.0
2023-10-04 13:45:00,369.95,370.04,369.84,369.92,3136.0,369.95,370.04,369.84,369.92,3136.0
2023-10-04 13:50:00,369.98,369.98,369.23,369.23,4022.0,369.98,369.98,369.23,369.23,4022.0
2023-10-04 13:55:00,369.35,369.85,369.24,369.6,4202.0,369.35,369.85,369.24,369.6,4202.0
2023-10-04 14:00:00,369.59,370.31,369.48,370.3,6138.0,369.59,370.31,369.48,370.3,6138.0
2023-10-04 14:05:00,370.52,370.55,369.32,369.32,3285.0,370.52,370.55,369.32,369.32,3285.0
2023-10-04 14:10:00,369.26,369.84,369.26,369.75,2104.0,369.26,369.84,369.26,369.75,2104.0
2023-10-04 14:15:00,369.93,370.1,369.75,370.1,2744.0,369.93,370.1,369.75,370.1,2744.0
2023-10-04 14:20:00,370.1,370.18,368.6,368.6,65100.0,370.1,370.18,368.6,368.6,65100.0
2023-10-04 14:25:00,368.61,369.43,368.61,369.33,5439.0,368.61,369.43,368.61,369.33,5439.0
2023-10-04 14:30:00,369.4,369.56,368.75,368.75,3938.0,369.4,369.56,368.75,368.75,3938.0
2023-10-04 14:35:00,368.86,368.96,368.7,368.91,2241.0,368.86,368.96,368.7,368.91,2241.0
2023-10-04 14:40:00,368.99,369.02,368.61,368.75,3262.0,368.99,369.02,368.61,368.75,3262.0
2023-10-04 14:45:00,368.61,369.03,368.61,368.79,2808.0,368.61,369.03,368.61,368.79,2808.0
2023-10-04 14:50:00,368.56,369.12,368.54,368.97,3803.0,368.56,369.12,368.54,368.97,3803.0
2023-10-04 14:55:00,369.26,369.76,369.25,369.76,2507.0,369.26,369.76,369.25,369.76,2507.0
2023-10-04 15:00:00,369.5,369.57,369.35,369.49,2400.0,369.5,369.57,369.35,369.49,2400.0
2023-10-04 15:05:00,369.47,369.82,369.21,369.82,2911.0,369.47,369.82,369.21,369.82,2911.0
2023-10-04 15:10:00,369.72,370.55,369.72,370.25,1649.0,369.72,370.55,369.72,370.25,1649.0
2023-10-04 15:15:00,370.36,370.69,370.25,370.38,4100.0,370.36,370.69,370.25,370.38,4100.0
2023-10-04 15:20:00,370.37,370.61,370.26,370.52,4066.0,370.37,370.61,370.26,370.52,4066.0
2023-10-04 15:25:00,370.58,370.78,370.32,370.32,5855.0,370.58,370.78,370.32,370.32,5855.0
2023-10-04 15:30:00,370.44,370.53,370.06,370.52,3907.0,370.44,370.53,370.06,370.52,3907.0
2023-10-04 15:35:00,370.63,370.98,370.63,370.73,4369.0,370.63,370.98,370.63,370.73,4369.0
2023-10-04 15:40:00,370.72,371.34,370.66,370.89,6103.0,370.72,371.34,370.66,370.89,6103.0
2023-10-04 15:45:00,370.87,371.21,370.6,370.99,7862.0,370.87,371.21,370.6,370.99,7862.0
2023-10-04 15:50:00,370.91,371.13,370.39,370.75,16506.0,370.91,371.13,370.39,370.75,16506.0
2023-10-04 15:55:00,370.63,370.66,369.9,370.11,68444.0,370.63,370.66,369.9,370.11,68444.0
2023-10-05 09:30:00,367.5,367.5,362.67,364.51,67025.0,367.5,367.5,362.67,364.51,67025.0
2023-10-05 09:35:00,364.8,365.28,363.04,363.05,23938.0,364.8,365.28,363.04,363.05,23938.0
2023-10-05 09:40:00,362.66,362.68,360.7,360.96,41605.0,362.66,362.68,360.7,360.96,41605.0
2023-10-05 09:45:00,361.06,361.81,360.24,361.13,24398.0,361.06,361.81,360.24,361.13,24398.0
2023-10-05 09:50:00,361.1,362.0,360.77,361.63,9312.0,361.1,362.0,360.77,361.63,9312.0
2023-10-05 09:55:00,361.77,362.95,361.77,362.87,4194.0,361.77,362.95,361.77,362.87,4194.0
2023-10-05 10:00:00,362.75,362.75,360.8,361.77,5426.0,362.75,362.75,360.8,361.77,5426.0
2023-10-05 10:05:00,361.77,361.95,361.45,361.63,21602.0,361.77,361.95,361.45,361.63,21602.0
2023-10-05 10:10:00,361.69,362.26,361.36,362.17,6150.0,361.69,362.26,361.36,362.17,6150.0
2023-10-05 10:15:00,362.19,363.44,361.84,363.03,4720.0,362.19,363.44,361.84,363.03,4720.0
2023-10-05 10:20:00,363.38,363.78,362.51,362.63,6171.0,363.38,363.78,362.51,362.63,6171.0
2023-10-05 10:25:00,362.51,363.61,362.48,362.48,8575.0,362.51,363.61,362.48,362.48,8575.0
2023-10-05 10:30:00,362.59,362.8,361.7,361.7,6569.0,362.59,362.8,361.7,361.7,6569.0
2023-10-05 10:35:00,361.72,361.83,360.32,360.32,6721.0,361.72,361.83,360.32,360.32,6721.0
2023-10-05 10:40:00,360.42,360.58,360.22,360.5,5506.0,360.42,360.58,360.22,360.5,5506.0
2023-10-05 10:45:00,360.52,361.22,360.5,360.7,6590.0,360.52,361.22,360.5,360.7,6590.0
2023-10-05 10:50:00,360.78,361.83,360.73,360.97,10332.0,360.78,361.83,360.73,360.97,10332.0
2023-10-05 10:55:00,361.0,361.65,360.81,361.06,6694.0,361.0,361.65,360.81,361.06,6694.0
2023-10-05 11:00:00,361.09,362.04,360.58,361.51,6330.0,361.09,362.04,360.58,361.51,6330.0
2023-10-05 11:05:00,361.46,361.92,361.39,361.43,7417.0,361.46,361.92,361.39,361.43,7417.0
2023-10-05 11:10:00,361.57,361.64,361.1,361.1,3121.0,361.57,361.64,361.1,361.1,3121.0
2023-10-05 11:15:00,361.11,361.9,360.93,361.75,5148.0,361.11,361.9,360.93,361.75,5148.0
2023-10-05 11:20:00,361.86,362.16,361.74,362.03,7146.0,361.86,362.16,361.74,362.03,7146.0
2023-10-05 11:25:00,361.96,362.62,361.81,361.81,59610.0,361.96,362.62,361.81,361.81,59610.0
2023-10-05 11:30:00,362.0,362.86,361.87,362.86,6945.0,362.0,362.86,361.87,362.86,6945.0
2023-10-05 11:35:00,362.58,363.38,362.56,362.75,4150.0,362.58,363.38,362.56,362.75,4150.0
2023-10-05 11:40:00,362.81,363.29,362.73,362.75,4787.0,362.81,363.29,362.73,362.75,4787.0
2023-10-05 11:45:00,362.4,363.62,362.22,363.26,9292.0,362.4,363.62,362.22,363.26,9292.0
2023-10-05 11:50:00,363.14,363.14,362.64,362.86,1939.0,363.14,363.14,362.64,362.86,1939.0
2023-10-05 11:55:00,362.87,362.92,361.93,362.07,8184.0,362.87,362.92,361.93,362.07,8184.0
2023-10-05 12:00:00,362.31,363.37,362.22,363.29,7424.0,362.31,363.37,362.22,363.29,7424.0
2023-10-05 12:05:00,363.29,363.91,363.29,363.75,2200.0,363.29,363.91,363.29,363.75,2200.0
2023-10-05 12:10:00,363.9,364.25,363.78,364.24,3520.0,363.9,364.25,363.78,364.24,3520.0
2023-10-05 12:15:00,364.27,364.27,363.13,363.49,7099.0,364.27,364.27,363.13,363.49,7099.0
2023-10-05 12:20:00,363.49,364.15,363.44,364.14,2706.0,363.49,364.15,363.44,364.14,2706.0
2023-10-05 12:25:00,364.42,364.76,364.16,364.66,3467.0,364.42,364.76,364.16,364.66,3467.0
2023-10-05 12:30:00,364.79,365.09,364.0,364.19,5595.0,364.79,365.09,364.0,364.19,5595.0
2023-10-05 12:35:00,364.2,364.2,363.8,363.95,2584.0,364.2,364.2,363.8,363.95,2584.0
2023-10-05 12:40:00,363.8,363.86,363.56,363.81,1300.0,363.8,363.86,363.56,363.81,1300.0
2023-10-05 12:45:00,363.9,364.01,363.18,363.21,4514.0,363.9,364.01,363.18,363.21,4514.0
2023-10-05 12:50:00,363.16,363.27,362.66,362.83,6896.0,363.16,363.27,362.66,362.83,6896.0
2023-10-05 12:55:00,362.85,362.99,362.26,362.81,5066.0,362.85,362.99,362.26,362.81,5066.0
2023-10-05 13:00:00,362.96,363.0,362.51,362.51,2536.0,362.96,363.0,362.51,362.51,2536.0
2023-10-05 13:05:00,362.2,362.38,361.84,362.05,3809.0,362.2,362.38,361.84,362.05,3809.0
2023-10-05 13:10:00,362.18,362.4,361.93,362.34,2387.0,362.18,362.4,361.93,362.34,2387.0
2023-10-05 13:15:00,362.37,362.63,361.76,361.85,6161.0,362.37,362.63,361.76,361.85,6161.0
2023-10-05 13:20:00,361.89,362.36,361.74,362.19,4350.0,361.89,362.36,361.74,362.19,4350.0
2023-10-05 13:25:00,362.21,362.47,362.2,362.28,1400.0,362.21,362.47,362.2,362.28,1400.0
2023-10-05 13:30:00,362.43,362.56,362.0,362.52,4441.0,362.43,362.56,362.0,362.52,4441.0
2023-10-05 13:35:00,362.58,363.31,362.58,363.06,1302.0,362.58,363.31,362.58,363.06,1302.0
2023-10-05 13:40:00,363.15,363.9,363.15,363.7,2782.0,363.15,363.9,363.15,363.7,2782.0
2023-10-05 13:45:00,363.86,363.86,363.42,363.52,2035.0,363.86,363.86,363.42,363.52,2035.0
2023-10-05 13:50:00,363.41,363.65,363.38,363.43,5321.0,363.41,363.65,363.38,363.43,5321.0
2023-10-05 13:55:00,363.29,363.56,363.17,363.56,2702.0,363.29,363.56,363.17,363.56,2702.0
2023-10-05 14:00:00,363.64,364.1,363.6,364.08,2621.0,363.64,364.1,363.6,364.08,2621.0
2023-10-05 14:05:00,364.07,364.07,363.56,363.58,2580.0,364.07,364.07,363.56,363.58,2580.0
2023-10-05 14:10:00,363.7,363.7,363.21,363.38,3531.0,363.7,363.7,363.21,363.38,3531.0
2023-10-05 14:15:00,363.49,363.91,363.44,363.61,2900.0,363.49,363.91,363.44,363.61,2900.0
2023-10-05 14:20:00,363.4,363.55,363.31,363.47,2013.0,363.4,363.55,363.31,363.47,2013.0
2023-10-05 14:25:00,363.28,363.45,363.17,363.38,4503.0,363.28,363.45,363.17,363.38,4503.0
2023-10-05 14:30:00,363.51,364.41,363.47,364.24,3393.0,363.51,364.41,363.47,364.24,3393.0
2023-10-05 14:35:00,364.28,364.63,364.01,364.63,1718.0,364.28,364.63,364.01,364.63,1718.0
2023-10-05 14:40:00,364.63,365.05,364.55,364.56,7391.0,364.63,365.05,364.55,364.56,7391.0
2023-10-05 14:45:00,364.56,364.56,363.81,364.06,4491.0,364.56,364.56,363.81,364.06,4491.0
2023-10-05 14:50:00,364.14,364.38,364.13,364.3,4206.0,364.14,364.38,364.13,364.3,4206.0
2023-10-05 14:55:00,364.4,364.67,364.22,364.65,2967.0,364.4,364.67,364.22,364.65,2967.0
2023-10-05 15:00:00,364.75,364.77,363.88,364.04,3608.0,364.75,364.77,363.88,364.04,3608.0
2023-10-05 15:05:00,364.11,364.11,363.7,363.76,3663.0,364.11,364.11,363.7,363.76,3663.0
2023-10-05 15:10:00,363.86,363.86,363.13,363.34,5411.0,363.86,363.86,363.13,363.34,5411.0
2023-10-05 15:15:00,363.26,363.47,362.71,362.76,4705.0,363.26,363.47,362.71,362.76,4705.0
2023-10-05 15:20:00,362.76,362.93,362.36,362.58,6900.0,362.76,362.93,362.36,362.58,6900.0
2023-10-05 15:25:00,362.68,362.69,362.2,362.4,4836.0,362.68,362.69,362.2,362.4,4836.0
2023-10-05 15:30:00,362.4,362.54,361.98,362.07,11519.0,362.4,362.54,361.98,362.07,11519.0
2023-10-05 15:35:00,362.0,362.27,361.85,361.85,8745.0,362.0,362.27,361.85,361.85,8745.0
2023-10-05 15:40:00,361.85,362.4,361.82,361.94,12561.0,361.85,362.4,361.82,361.94,12561.0
2023-10-05 15:45:00,361.86,362.27,361.49,361.7,17574.0,361.86,362.27,361.49,361.7,17574.0
2023-10-05 15:50:00,361.65,361.74,360.63,360.98,51284.0,361.65,361.74,360.63,360.98,51284.0
2023-10-05 15:55:00,360.85,360.99,360.2,360.36,100867.0,360.85,360.99,360.2,360.36,100867.0
2023-10-06 09:30:00,359.46,360.95,356.67,356.81,39693.0,359.46,360.95,356.67,356.81,39693.0
2023-10-06 09:35:00,355.95,356.97,355.04,355.38,37604.0,355.95,356.97,355.04,355.38,37604.0
2023-10-06 09:40:00,355.31,357.15,354.66,357.15,54434.0,355.31,357.15,354.66,357.15,54434.0
2023-10-06 09:45:00,356.98,358.9,355.83,358.74,15871.0,356.98,358.9,355.83,358.74,15871.0
2023-10-06 09:50:00,358.46,359.01,357.81,358.34,8858.0,358.46,359.01,357.81,358.34,8858.0
2023-10-06 09:55:00,358.22,358.61,356.68,358.61,6811.0,358.22,358.61,356.68,358.61,6811.0
2023-10-06 10:00:00,358.18,358.31,356.96,357.17,14956.0,358.18,358.31,356.96,357.17,14956.0
2023-10-06 10:05:00,357.47,357.98,357.03,357.61,8021.0,357.47,357.98,357.03,357.61,8021.0
2023-10-06 10:10:00,357.83,358.74,357.45,358.72,7231.0,357.83,358.74,357.45,358.72,7231.0
2023-10-06 10:15:00,358.92,359.12,358.21,358.21,13957.0,358.92,359.12,358.21,358.21,13957.0
2023-10-06 10:20:00,358.1,359.58,357.39,359.5,6439.0,358.1,359.58,357.39,359.5,6439.0
2023-10-06 10:25:00,359.76,361.2,359.53,360.86,10111.0,359.76,361.2,359.53,360.86,10111.0
2023-10-06 10:30:00,360.9,361.42,360.73,361.36,12678.0,360.9,361.42,360.73,361.36,12678.0
2023-10-06 10:35:00,361.47,361.48,360.94,361.14,15236.0,361.47,361.48,360.94,361.14,15236.0
2023-10-06 10:40:00,361.17,361.84,360.72,361.24,13153.0,361.17,361.84,360.72,361.24,13153.0
2023-10-06 10:45:00,361.24,362.81,361.14,362.47,19808.0,361.24,362.81,361.14,362.47,19808.0
2023-10-06 10:50:00,362.71,362.85,361.9,362.17,18169.0,362.71,362.85,361.9,362.17,18169.0
2023-10-06 10:55:00,362.15,363.32,362.15,363.23,7315.0,362.15,363.32,362.15,363.23,7315.0
2023-10-06 11:00:00,363.19,363.71,363.02,363.71,8183.0,363.19,363.71,363.02,363.71,8183.0
2023-10-06 11:05:00,363.68,364.43,363.58,363.97,16643.0,363.68,364.43,363.58,363.97,16643.0
2023-10-06 11:10:00,363.87,364.21,363.17,363.17,14814.0,363.87,364.21,363.17,363.17,14814.0
2023-10-06 11:15:00,363.36,364.23,362.65,363.65,14326.0,363.36,364.23,362.65,363.65,14326.0
2023-10-06 11:20:00,363.52,363.77,362.82,363.07,6586.0,363.52,363.77,362.82,363.07,6586.0
2023-10-06 11:25:00,363.21,363.91,362.51,362.51,7103.0,363.21,363.91,362.51,362.51,7103.0
2023-10-06 11:30:00,362.8,364.61,362.7,364.43,6158.0,362.8,364.61,362.7,364.43,6158.0
2023-10-06 11:35:00,364.62,365.0,364.39,364.68,12121.0,364.62,365.0,364.39,364.68,12121.0
2023-10-06 11:40:00,364.67,365.33,364.5,364.75,5867.0,364.67,365.33,364.5,364.75,5867.0
2023-10-06 11:45:00,364.65,365.31,364.3,365.3,6855.0,364.65,365.31,364.3,365.3,6855.0
2023-10-06 11:50:00,365.36,365.36,364.82,365.12,3236.0,365.36,365.36,364.82,365.12,3236.0
2023-10-06 11:55:00,365.1,365.54,364.49,365.24,4592.0,365.1,365.54,364.49,365.24,4592.0
2023-10-06 12:00:00,365.06,365.85,364.7,365.85,13512.0,365.06,365.85,364.7,365.85,13512.0
2023-10-06 12:05:00,365.92,366.04,365.25,365.82,11785.0,365.92,366.04,365.25,365.82,11785.0
2023-10-06 12:10:00,365.55,365.93,365.2,365.32,9753.0,365.55,365.93,365.2,365.32,9753.0
2023-10-06 12:15:00,365.28,366.39,365.28,366.22,9763.0,365.28,366.39,365.28,366.22,9763.0
2023-10-06 12:20:00,366.4,366.4,365.92,366.16,5673.0,366.4,366.4,365.92,366.16,5673.0
2023-10-06 12:25:00,366.07,366.13,365.69,365.69,2563.0,366.07,366.13,365.69,365.69,2563.0
2023-10-06 12:30:00,365.61,365.72,365.4,365.47,2457.0,365.61,365.72,365.4,365.47,2457.0
2023-10-06 12:35:00,365.33,365.33,364.3,364.32,18660.0,365.33,365.33,364.3,364.32,18660.0
2023-10-06 12:40:00,364.36,364.59,364.23,364.55,6099.0,364.36,364.59,364.23,364.55,6099.0
2023-10-06 12:45:00,364.56,365.55,364.55,364.96,6630.0,364.56,365.55,364.55,364.96,6630.0
2023-10-06 12:50:00,364.96,364.96,364.42,364.82,3246.0,364.96,364.96,364.42,364.82,3246.0
2023-10-06 12:55:00,364.84,365.16,364.81,364.84,2609.0,364.84,365.16,364.81,364.84,2609.0
2023-10-06 13:00:00,364.99,365.14,364.71,365.0,2800.0,364.99,365.14,364.71,365.0,2800.0
2023-10-06 13:05:00,364.85,365.37,364.84,365.24,3570.0,364.85,365.37,364.84,365.24,3570.0
2023-10-06 13:10:00,365.31,365.87,365.0,365.81,6807.0,365.31,365.87,365.0,365.81,6807.0
2023-10-06 13:15:00,365.87,366.48,365.69,366.01,5001.0,365.87,366.48,365.69,366.01,5001.0
2023-10-06 13:20:00,365.9,366.11,365.72,365.94,4030.0,365.9,366.11,365.72,365.94,4030.0
2023-10-06 13:25:00,365.74,365.94,365.26,365.26,3575.0,365.74,365.94,365.26,365.26,3575.0
2023-10-06 13:30:00,365.37,366.03,365.31,366.03,2584.0,365.37,366.03,365.31,366.03,2584.0
2023-10-06 13:35:00,365.88,365.88,365.21,365.29,2125.0,365.88,365.88,365.21,365.29,2125.0
2023-10-06 13:40:00,365.06,365.12,364.65,364.81,2361.0,365.06,365.12,364.65,364.81,2361.0
2023-10-06 13:45:00,364.71,365.26,364.57,365.25,6536.0,364.71,365.26,364.57,365.25,6536.0
2023-10-06 13:50:00,365.32,365.43,365.11,365.43,1783.0,365.32,365.43,365.11,365.43,1783.0
2023-10-06 13:55:00,365.55,365.65,365.28,365.65,3604.0,365.55,365.65,365.28,365.65,3604.0
2023-10-06 14:00:00,365.61,365.61,365.07,365.52,4512.0,365.61,365.61,365.07,365.52,4512.0
2023-10-06 14:05:00,365.34,365.79,365.34,365.61,3869.0,365.34,365.79,365.34,365.61,3869.0
2023-10-06 14:10:00,365.61,365.82,365.43,365.65,2618.0,365.61,365.82,365.43,365.65,2618.0
2023-10-06 14:15:00,365.67,365.88,365.65,365.66,3749.0,365.67,365.88,365.65,365.66,3749.0
2023-10-06 14:20:00,365.61,366.25,365.58,366.08,8682.0,365.61,366.25,365.58,366.08,8682.0
2023-10-06 14:25:00,366.11,366.51,366.04,366.25,8631.0,366.11,366.51,366.04,366.25,8631.0
2023-10-06 14:30:00,366.24,366.55,366.06,366.47,4437.0,366.24,366.55,366.06,366.47,4437.0
2023-10-06 14:35:00,366.59,367.1,366.59,366.9,7039.0,366.59,367.1,366.59,366.9,7039.0
2023-10-06 14:40:00,366.93,367.19,366.84,366.92,1889.0,366.93,367.19,366.84,366.92,1889.0
2023-10-06 14:45:00,366.91,367.54,366.91,367.54,5475.0,366.91,367.54,366.91,367.54,5475.0
2023-10-06 14:50:00,367.44,367.44,366.83,367.03,3557.0,367.44,367.44,366.83,367.03,3557.0
2023-10-06 14:55:00,366.71,366.71,366.29,366.54,5863.0,366.71,366.71,366.29,366.54,5863.0
2023-10-06 15:00:00,366.65,366.66,366.28,366.44,4492.0,366.65,366.66,366.28,366.44,4492.0
2023-10-06 15:05:00,366.41,367.03,366.33,367.03,6508.0,366.41,367.03,366.33,367.03,6508.0
2023-10-06 15:10:00,367.05,367.2,366.56,366.67,8878.0,367.05,367.2,366.56,366.67,8878.0
2023-10-06 15:15:00,366.57,367.31,366.57,367.13,10547.0,366.57,367.31,366.57,367.13,10547.0
2023-10-06 15:20:00,367.17,367.68,366.96,367.68,8511.0,367.17,367.68,366.96,367.68,8511.0
2023-10-06 15:25:00,367.59,367.89,367.26,367.75,8850.0,367.59,367.89,367.26,367.75,8850.0
2023-10-06 15:30:00,367.83,367.94,367.7,367.86,14086.0,367.83,367.94,367.7,367.86,14086.0
2023-10-06 15:35:00,367.86,368.78,367.65,368.52,36275.0,367.86,368.78,367.65,368.52,36275.0
2023-10-06 15:40:00,368.55,368.76,367.85,367.88,13984.0,368.55,368.76,367.85,367.88,13984.0
2023-10-06 15:45:00,367.81,368.12,367.54,367.7,34606.0,367.81,368.12,367.54,367.7,34606.0
2023-10-06 15:50:00,367.56,367.58,366.65,366.88,27141.0,367.56,367.58,366.65,366.88,27141.0
2023-10-06 15:55:00,366.69,368.16,366.43,367.53,127433.0,366.69,368.16,366.43,367.53,127433.0
2023-10-09 09:30:00,366.9,367.39,363.57,366.88,36724.0,366.9,367.39,363.57,366.88,36724.0
2023-10-09 09:35:00,366.88,367.42,366.21,366.21,18494.0,366.88,367.42,366.21,366.21,18494.0
2023-10-09 09:40:00,366.21,367.79,365.9,367.73,11437.0,366.21,367.79,365.9,367.73,11437.0
2023-10-09 09:45:00,367.8,368.4,366.56,368.4,5552.0,367.8,368.4,366.56,368.4,5552.0
2023-10-09 09:50:00,368.38,368.38,366.87,368.28,9442.0,368.38,368.38,366.87,368.28,9442.0
2023-10-09 09:55:00,368.49,368.9,368.1,368.55,13153.0,368.49,368.9,368.1,368.55,13153.0
2023-10-09 10:00:00,368.79,369.58,368.37,368.37,14250.0,368.79,369.58,368.37,368.37,14250.0
2023-10-09 10:05:00,368.24,369.27,367.97,369.26,9215.0,368.24,369.27,367.97,369.26,9215.0
2023-10-09 10:10:00,369.5,370.15,368.38,369.12,8798.0,369.5,370.15,368.38,369.12,8798.0
2023-10-09 10:15:00,369.34,369.58,369.04,369.41,9610.0,369.34,369.58,369.04,369.41,9610.0
2023-10-09 10:20:00,369.41,369.41,368.99,369.19,5522.0,369.41,369.41,368.99,369.19,5522.0
2023-10-09 10:25:00,369.18,369.33,368.35,368.91,8976.0,369.18,369.33,368.35,368.91,8976.0
2023-10-09 10:30:00,368.92,368.93,367.67,367.67,5298.0,368.92,368.93,367.67,367.67,5298.0
2023-10-09 10:35:00,367.86,367.87,366.63,366.75,7731.0,367.86,367.87,366.63,366.75,7731.0
2023-10-09 10:40:00,366.9,367.31,366.75,367.25,3220.0,366.9,367.31,366.75,367.25,3220.0
2023-10-09 10:45:00,367.25,367.25,366.07,366.07,3965.0,367.25,367.25,366.07,366.07,3965.0
2023-10-09 10:50:00,366.0,366.67,365.98,366.38,2222.0,366.0,366.67,365.98,366.38,2222.0
2023-10-09 10:55:00,366.2,366.29,365.48,365.48,5436.0,366.2,366.29,365.48,365.48,5436.0
2023-10-09 11:00:00,365.44,366.12,365.23,365.92,4706.0,365.44,366.12,365.23,365.92,4706.0
2023-10-09 11:05:00,365.83,365.92,365.39,365.5,4014.0,365.83,365.92,365.39,365.5,4014.0
2023-10-09 11:10:00,365.5,366.18,365.2,366.12,2854.0,365.5,366.18,365.2,366.12,2854.0
2023-10-09 11:15:00,366.33,366.71,366.12,366.41,5806.0,366.33,366.71,366.12,366.41,5806.0
2023-10-09 11:20:00,366.47,366.97,366.27,366.97,4110.0,366.47,366.97,366.27,366.97,4110.0
2023-10-09 11:25:00,366.99,367.34,366.82,367.25,7019.0,366.99,367.34,366.82,367.25,7019.0
2023-10-09 11:30:00,367.24,367.31,366.91,367.15,10829.0,367.24,367.31,366.91,367.15,10829.0
2023-10-09 11:35:00,367.12,367.26,366.77,367.0,9431.0,367.12,367.26,366.77,367.0,9431.0
2023-10-09 11:40:00,367.08,367.74,367.07,367.74,3064.0,367.08,367.74,367.07,367.74,3064.0
2023-10-09 11:45:00,367.92,367.92,367.31,367.65,6339.0,367.92,367.92,367.31,367.65,6339.0
2023-10-09 11:50:00,367.8,368.32,367.8,368.29,2493.0,367.8,368.32,367.8,368.29,2493.0
2023-10-09 11:55:00,368.33,368.59,368.28,368.36,3095.0,368.33,368.59,368.28,368.36,3095.0
2023-10-09 12:00:00,368.39,368.7,368.23,368.61,7429.0,368.39,368.7,368.23,368.61,7429.0
2023-10-09 12:05:00,368.85,369.14,368.7,368.82,5814.0,368.85,369.14,368.7,368.82,5814.0
2023-10-09 12:10:00,368.73,368.93,368.54,368.93,2646.0,368.73,368.93,368.54,368.93,2646.0
2023-10-09 12:15:00,369.0,369.2,368.71,369.2,5377.0,369.0,369.2,368.71,369.2,5377.0
2023-10-09 12:20:00,369.1,369.28,368.48,368.48,4200.0,369.1,369.28,368.48,368.48,4200.0
2023-10-09 12:25:00,368.46,368.54,368.19,368.45,1000.0,368.46,368.54,368.19,368.45,1000.0
2023-10-09 12:30:00,368.5,368.96,368.3,368.79,3722.0,368.5,368.96,368.3,368.79,3722.0
2023-10-09 12:35:00,368.8,368.93,368.66,368.9,2300.0,368.8,368.93,368.66,368.9,2300.0
2023-10-09 12:40:00,368.81,368.94,368.35,368.36,3393.0,368.81,368.94,368.35,368.36,3393.0
2023-10-09 12:45:00,368.19,368.81,368.15,368.63,3505.0,368.19,368.81,368.15,368.63,3505.0
2023-10-09 12:50:00,368.74,368.85,368.61,368.84,5694.0,368.74,368.85,368.61,368.84,5694.0
2023-10-09 12:55:00,368.84,369.07,368.18,368.59,3733.0,368.84,369.07,368.18,368.59,3733.0
2023-10-09 13:00:00,368.82,369.16,368.75,369.16,1500.0,368.82,369.16,368.75,369.16,1500.0
2023-10-09 13:05:00,369.12,369.32,368.6,368.6,4734.0,369.12,369.32,368.6,368.6,4734.0
2023-10-09 13:10:00,368.77,368.77,368.36,368.46,1427.0,368.77,368.77,368.36,368.46,1427.0
2023-10-09 13:15:00,368.44,368.93,368.43,368.68,2052.0,368.44,368.93,368.43,368.68,2052.0
2023-10-09 13:20:00,368.66,368.69,368.49,368.69,727.0,368.66,368.69,368.49,368.69,727.0
2023-10-09 13:25:00,368.66,369.55,368.66,369.4,5200.0,368.66,369.55,368.66,369.4,5200.0
2023-10-09 13:30:00,369.6,369.67,369.42,369.55,4920.0,369.6,369.67,369.42,369.55,4920.0
2023-10-09 13:35:00,369.4,369.57,369.14,369.54,6737.0,369.4,369.57,369.14,369.54,6737.0
2023-10-09 13:40:00,369.69,370.27,369.68,370.27,7656.0,369.69,370.27,369.68,370.27,7656.0
2023-10-09 13:45:00,370.58,370.58,370.15,370.46,3422.0,370.58,370.58,370.15,370.46,3422.0
2023-10-09 13:50:00,370.37,370.47,370.29,370.31,1200.0,370.37,370.47,370.29,370.31,1200.0
2023-10-09 13:55:00,370.36,370.43,369.88,370.29,4334.0,370.36,370.43,369.88,370.29,4334.0
2023-10-09 14:00:00,370.29,370.29,369.9,370.04,1297.0,370.29,370.29,369.9,370.04,1297.0
2023-10-09 14:05:00,370.13,370.24,369.91,370.01,4002.0,370.13,370.24,369.91,370.01,4002.0
2023-10-09 14:10:00,370.15,370.32,370.05,370.06,5621.0,370.15,370.32,370.05,370.06,5621.0
2023-10-09 14:15:00,370.1,370.13,369.88,370.06,3070.0,370.1,370.13,369.88,370.06,3070.0
2023-10-09 14:20:00,370.0,370.41,369.93,370.1,3860.0,370.0,370.41,369.93,370.1,3860.0
2023-10-09 14:25:00,370.27,370.27,370.01,370.07,3915.0,370.27,370.27,370.01,370.07,3915.0
2023-10-09 14:30:00,370.15,370.28,369.88,370.0,2613.0,370.15,370.28,369.88,370.0,2613.0
2023-10-09 14:35:00,369.98,370.1,369.74,370.1,1237.0,369.98,370.1,369.74,370.1,1237.0
2023-10-09 14:40:00,370.24,370.49,370.24,370.47,1595.0,370.24,370.49,370.24,370.47,1595.0
2023-10-09 14:45:00,370.29,370.38,370.02,370.22,900.0,370.29,370.38,370.02,370.22,900.0
2023-10-09 14:50:00,370.21,370.31,370.02,370.12,2166.0,370.21,370.31,370.02,370.12,2166.0
2023-10-09 14:55:00,370.32,370.88,370.32,370.69,4881.0,370.32,370.88,370.32,370.69,4881.0
2023-10-09 15:00:00,370.67,370.67,369.89,370.45,6703.0,370.67,370.67,369.89,370.45,6703.0
2023-10-09 15:05:00,370.42,370.63,370.28,370.61,5443.0,370.42,370.63,370.28,370.61,5443.0
2023-10-09 15:10:00,370.42,370.94,370.42,370.84,7077.0,370.42,370.94,370.42,370.84,7077.0
2023-10-09 15:15:00,370.83,371.07,370.27,370.27,6895.0,370.83,371.07,370.27,370.27,6895.0
2023-10-09 15:20:00,370.41,370.81,370.35,370.81,5025.0,370.41,370.81,370.35,370.81,5025.0
2023-10-09 15:25:00,370.64,371.4,370.64,371.4,6736.0,370.64,371.4,370.64,371.4,6736.0
2023-10-09 15:30:00,371.38,371.98,371.33,371.8,15532.0,371.38,371.98,371.33,371.8,15532.0
2023-10-09 15:35:00,371.8,372.63,371.8,372.44,20872.0,371.8,372.63,371.8,372.44,20872.0
2023-10-09 15:40:00,372.58,372.78,372.1,372.38,20763.0,372.58,372.78,372.1,372.38,20763.0
2023-10-09 15:45:00,372.17,372.64,372.15,372.48,19036.0,372.17,372.64,372.15,372.48,19036.0
2023-10-09 15:50:00,372.5,372.87,372.19,372.74,30166.0,372.5,372.87,372.19,372.74,30166.0
2023-10-09 15:55:00,372.82,372.87,372.43,372.63,59390.0,372.82,372.87,372.43,372.63,59390.0
2023-10-10 09:30:00,372.64,373.92,371.44,372.25,10397.0,372.64,373.92,371.44,372.25,10397.0
2023-10-10 09:35:00,371.95,374.15,371.5,373.6,5945.0,371.95,374.15,371.5,373.6,5945.0
2023-10-10 09:40:00,373.59,374.99,373.59,374.99,9212.0,373.59,374.99,373.59,374.99,9212.0
2023-10-10 09:45:00,374.84,375.81,374.57,374.57,9185.0,374.84,375.81,374.57,374.57,9185.0
2023-10-10 09:50:00,374.71,375.0,374.25,374.99,2808.0,374.71,375.0,374.25,374.99,2808.0
2023-10-10 09:55:00,375.17,375.8,375.0,375.54,13802.0,375.17,375.8,375.0,375.54,13802.0
2023-10-10 10:00:00,375.66,376.93,375.66,376.64,8384.0,375.66,376.93,375.66,376.64,8384.0
2023-10-10 10:05:00,376.58,376.78,375.99,376.15,12400.0,376.58,376.78,375.99,376.15,12400.0
2023-10-10 10:10:00,376.23,376.57,375.85,376.57,8277.0,376.23,376.57,375.85,376.57,8277.0
2023-10-10 10:15:00,376.41,377.29,376.23,377.06,8389.0,376.41,377.29,376.23,377.06,8389.0
2023-10-10 10:20:00,377.06,377.98,377.02,377.79,8182.0,377.06,377.98,377.02,377.79,8182.0
2023-10-10 10:25:00,377.79,377.79,376.96,377.0,8552.0,377.79,377.79,376.96,377.0,8552.0
2023-10-10 10:30:00,377.13,377.79,376.87,377.47,10739.0,377.13,377.79,376.87,377.47,10739.0
2023-10-10 10:35:00,377.55,377.65,377.49,377.49,945.0,377.55,377.65,377.49,377.49,945.0
2023-10-10 10:40:00,377.33,377.36,376.37,376.38,3653.0,377.33,377.36,376.37,376.38,3653.0
2023-10-10 10:45:00,376.44,376.81,376.39,376.81,2800.0,376.44,376.81,376.39,376.81,2800.0
2023-10-10 10:50:00,377.09,377.45,376.69,377.45,9713.0,377.09,377.45,376.69,377.45,9713.0
2023-10-10 10:55:00,377.2,377.37,376.62,376.62,11744.0,377.2,377.37,376.62,376.62,11744.0
2023-10-10 11:00:00,376.66,376.87,376.27,376.81,8783.0,376.66,376.87,376.27,376.81,8783.0
2023-10-10 11:05:00,376.81,377.43,376.76,376.76,6417.0,376.81,377.43,376.76,376.76,6417.0
2023-10-10 11:10:00,376.81,376.88,376.54,376.88,1878.0,376.81,376.88,376.54,376.88,1878.0
2023-10-10 11:15:00,376.92,377.4,376.81,377.07,13125.0,376.92,377.4,376.81,377.07,13125.0
2023-10-10 11:20:00,377.16,377.56,376.98,377.5,7760.0,377.16,377.56,376.98,377.5,7760.0
2023-10-10 11:25:00,377.51,377.69,377.48,377.49,3181.0,377.51,377.69,377.48,377.49,3181.0
2023-10-10 11:30:00,377.6,378.55,377.44,378.33,5889.0,377.6,378.55,377.44,378.33,5889.0
2023-10-10 11:35:00,378.59,378.84,378.42,378.42,4642.0,378.59,378.84,378.42,378.42,4642.0
2023-10-10 11:40:00,378.5,378.59,377.91,377.91,7274.0,378.5,378.59,377.91,377.91,7274.0
2023-10-10 11:45:00,377.91,378.4,377.91,378.39,4364.0,377.91,378.4,377.91,378.39,4364.0
2023-10-10 11:50:00,378.33,378.34,377.87,378.06,7317.0,378.33,378.34,377.87,378.06,7317.0
2023-10-10 11:55:00,378.06,378.44,377.8,378.21,6625.0,378.06,378.44,377.8,378.21,6625.0
2023-10-10 12:00:00,378.19,378.19,377.42,377.7,5054.0,378.19,378.19,377.42,377.7,5054.0
2023-10-10 12:05:00,377.71,377.71,377.28,377.31,2592.0,377.71,377.71,377.28,377.31,2592.0
2023-10-10 12:10:00,377.37,377.41,376.44,376.44,6077.0,377.37,377.41,376.44,376.44,6077.0
2023-10-10 12:15:00,376.46,376.76,376.09,376.76,7667.0,376.46,376.76,376.09,376.76,7667.0
2023-10-10 12:20:00,376.63,377.06,376.51,377.03,3300.0,376.63,377.06,376.51,377.03,3300.0
2023-10-10 12:25:00,377.02,377.18,376.92,377.15,5470.0,377.02,377.18,376.92,377.15,5470.0
2023-10-10 12:30:00,377.18,377.5,377.03,377.31,5853.0,377.18,377.5,377.03,377.31,5853.0
2023-10-10 12:35:00,377.47,377.66,377.47,377.52,1300.0,377.47,377.66,377.47,377.52,1300.0
2023-10-10 12:40:00,377.58,377.77,377.39,377.54,5306.0,377.58,377.77,377.39,377.54,5306.0
2023-10-10 12:45:00,377.42,377.57,377.28,377.35,3352.0,377.42,377.57,377.28,377.35,3352.0
2023-10-10 12:50:00,377.35,377.35,376.91,376.92,7321.0,377.35,377.35,376.91,376.92,7321.0
2023-10-10 12:55:00,376.76,376.91,376.45,376.47,10624.0,376.76,376.91,376.45,376.47,10624.0
2023-10-10 13:00:00,376.57,376.57,375.44,375.44,5162.0,376.57,376.57,375.44,375.44,5162.0
2023-10-10 13:05:00,375.25,375.54,374.82,375.08,6917.0,375.25,375.54,374.82,375.08,6917.0
2023-10-10 13:10:00,375.08,375.24,374.27,374.57,8770.0,375.08,375.24,374.27,374.57,8770.0
2023-10-10 13:15:00,374.59,375.16,374.46,375.12,9828.0,374.59,375.16,374.46,375.12,9828.0
2023-10-10 13:20:00,375.12,375.12,374.58,374.73,15433.0,375.12,375.12,374.58,374.73,15433.0
2023-10-10 13:25:00,374.47,375.66,374.47,375.45,4758.0,374.47,375.66,374.47,375.45,4758.0
2023-10-10 13:30:00,375.89,376.07,375.58,375.75,2475.0,375.89,376.07,375.58,375.75,2475.0
2023-10-10 13:35:00,375.78,375.82,374.96,375.15,5482.0,375.78,375.82,374.96,375.15,5482.0
2023-10-10 13:40:00,375.17,375.39,375.03,375.38,2490.0,375.17,375.39,375.03,375.38,2490.0
2023-10-10 13:45:00,375.42,375.44,375.15,375.24,2300.0,375.42,375.44,375.15,375.24,2300.0
2023-10-10 13:50:00,375.14,375.24,374.63,374.88,6874.0,375.14,375.24,374.63,374.88,6874.0
2023-10-10 13:55:00,374.77,375.14,374.58,374.58,4247.0,374.77,375.14,374.58,374.58,4247.0
2023-10-10 14:00:00,374.52,374.58,374.26,374.43,6104.0,374.52,374.58,374.26,374.43,6104.0
2023-10-10 14:05:00,374.43,374.44,373.9,373.98,3676.0,374.43,374.44,373.9,373.98,3676.0
2023-10-10 14:10:00,373.91,373.94,373.5,373.63,3665.0,373.91,373.94,373.5,373.63,3665.0
2023-10-10 14:15:00,373.5,374.15,373.5,374.11,6916.0,373.5,374.15,373.5,374.11,6916.0
2023-10-10 14:20:00,374.21,374.33,373.84,373.96,1833.0,374.21,374.33,373.84,373.96,1833.0
2023-10-10 14:25:00,373.98,374.77,373.71,374.62,4565.0,373.98,374.77,373.71,374.62,4565.0
2023-10-10 14:30:00,374.57,374.62,374.34,374.5,5571.0,374.57,374.62,374.34,374.5,5571.0
2023-10-10 14:35:00,374.64,374.64,373.62,373.77,5344.0,374.64,374.64,373.62,373.77,5344.0
2023-10-10 14:40:00,373.66,373.81,373.58,373.72,2600.0,373.66,373.81,373.58,373.72,2600.0
2023-10-10 14:45:00,373.7,373.75,373.13,373.58,9183.0,373.7,373.75,373.13,373.58,9183.0
2023-10-10 14:50:00,373.25,373.4,372.24,372.24,4951.0,373.25,373.4,372.24,372.24,4951.0
2023-10-10 14:55:00,372.27,372.95,372.23,372.95,3410.0,372.27,372.95,372.23,372.95,3410.0
2023-10-10 15:00:00,372.84,373.61,372.84,373.54,2755.0,372.84,373.61,372.84,373.54,2755.0
2023-10-10 15:05:00,373.5,373.94,373.5,373.9,3747.0,373.5,373.94,373.5,373.9,3747.0
2023-10-10 15:10:00,373.89,374.04,373.79,373.91,3965.0,373.89,374.04,373.79,373.91,3965.0
2023-10-10 15:15:00,373.91,374.06,373.78,374.06,4768.0,373.91,374.06,373.78,374.06,4768.0
2023-10-10 15:20:00,374.09,374.09,373.75,373.84,5156.0,374.09,374.09,373.75,373.84,5156.0
2023-10-10 15:25:00,373.84,374.18,373.76,373.88,4651.0,373.84,374.18,373.76,373.88,4651.0
2023-10-10 15:30:00,373.89,374.27,373.81,374.06,9737.0,373.89,374.27,373.81,374.06,9737.0
2023-10-10 15:35:00,374.16,374.34,373.83,374.1,7308.0,374.16,374.34,373.83,374.1,7308.0
2023-10-10 15:40:00,374.2,374.38,373.96,373.97,12878.0,374.2,374.38,373.96,373.97,12878.0
2023-10-10 15:45:00,373.91,373.97,373.68,373.83,8685.0,373.91,373.97,373.68,373.83,8685.0
2023-10-10 15:50:00,373.87,374.27,372.69,372.73,26487.0,373.87,374.27,372.69,372.73,26487.0
2023-10-10 15:55:00,372.66,373.42,372.64,373.03,53344.0,372.66,373.42,372.64,373.03,53344.0
2023-10-11 09:30:00,374.0,375.28,374.0,375.26,9380.0,374.0,375.28,374.0,375.26,9380.0
2023-10-11 09:35:00,375.48,375.96,374.85,375.82,4750.0,375.48,375.96,374.85,375.82,4750.0
2023-10-11 09:40:00,375.71,375.76,374.23,374.23,2268.0,375.71,375.76,374.23,374.23,2268.0
2023-10-11 09:45:00,374.48,374.75,374.09,374.75,1800.0,374.48,374.75,374.09,374.75,1800.0
2023-10-11 09:50:00,374.7,375.41,374.25,374.87,7809.0,374.7,375.41,374.25,374.87,7809.0
2023-10-11 09:55:00,374.72,374.72,373.83,374.71,5763.0,374.72,374.72,373.83,374.71,5763.0
2023-10-11 10:00:00,374.93,375.16,374.46,375.08,2306.0,374.93,375.16,374.46,375.08,2306.0
2023-10-11 10:05:00,374.81,375.19,374.59,374.72,2741.0,374.81,375.19,374.59,374.72,2741.0
2023-10-11 10:10:00,374.52,374.64,373.33,373.46,5753.0,374.52,374.64,373.33,373.46,5753.0
2023-10-11 10:15:00,373.29,373.41,372.88,373.08,3732.0,373.29,373.41,372.88,373.08,3732.0
2023-10-11 10:20:00,373.19,373.64,372.71,372.87,8616.0,373.19,373.64,372.71,372.87,8616.0
2023-10-11 10:25:00,372.75,372.78,371.48,371.6,12508.0,372.75,372.78,371.48,371.6,12508.0
2023-10-11 10:30:00,371.42,372.32,371.39,372.17,2200.0,371.42,372.32,371.39,372.17,2200.0
2023-10-11 10:35:00,372.28,372.65,372.16,372.5,11310.0,372.28,372.65,372.16,372.5,11310.0
2023-10-11 10:40:00,372.56,372.82,372.33,372.59,8196.0,372.56,372.82,372.33,372.59,8196.0
2023-10-11 10:45:00,372.59,372.73,372.22,372.73,3660.0,372.59,372.73,372.22,372.73,3660.0
2023-10-11 10:50:00,372.73,373.32,372.52,373.17,8143.0,372.73,373.32,372.52,373.17,8143.0
2023-10-11 10:55:00,373.3,373.45,372.73,372.87,18139.0,373.3,373.45,372.73,372.87,18139.0
2023-10-11 11:00:00,372.92,373.05,372.16,372.27,6808.0,372.92,373.05,372.16,372.27,6808.0
2023-10-11 11:05:00,372.38,372.79,372.16,372.36,4019.0,372.38,372.79,372.16,372.36,4019.0
2023-10-11 11:10:00,372.37,372.61,372.11,372.11,2400.0,372.37,372.61,372.11,372.11,2400.0
2023-10-11 11:15:00,372.06,372.27,370.79,370.79,7939.0,372.06,372.27,370.79,370.79,7939.0
2023-10-11 11:20:00,370.83,371.18,370.72,371.18,3879.0,370.83,371.18,370.72,371.18,3879.0
2023-10-11 11:25:00,371.19,371.53,370.92,370.92,13396.0,371.19,371.53,370.92,370.92,13396.0
2023-10-11 11:30:00,370.76,371.18,370.76,370.96,2533.0,370.76,371.18,370.76,370.96,2533.0
2023-10-11 11:35:00,370.95,371.34,370.91,370.92,6020.0,370.95,371.34,370.91,370.92,6020.0
2023-10-11 11:40:00,370.92,370.92,369.92,369.95,3825.0,370.92,370.92,369.92,369.95,3825.0
2023-10-11 11:45:00,370.06,370.23,369.94,370.14,9019.0,370.06,370.23,369.94,370.14,9019.0
2023-10-11 11:50:00,370.24,370.8,370.12,370.61,4088.0,370.24,370.8,370.12,370.61,4088.0
2023-10-11 11:55:00,370.39,370.39,370.06,370.35,4393.0,370.39,370.39,370.06,370.35,4393.0
2023-10-11 12:00:00,370.23,370.39,369.72,369.78,4385.0,370.23,370.39,369.72,369.78,4385.0
2023-10-11 12:05:00,369.75,369.77,369.05,369.05,7994.0,369.75,369.77,369.05,369.05,7994.0
2023-10-11 12:10:00,369.1,369.1,368.64,368.75,4737.0,369.1,369.1,368.64,368.75,4737.0
2023-10-11 12:15:00,368.66,368.66,368.24,368.52,5963.0,368.66,368.66,368.24,368.52,5963.0
2023-10-11 12:20:00,368.32,368.79,368.3,368.79,1200.0,368.32,368.79,368.3,368.79,1200.0
2023-10-11 12:25:00,368.98,369.35,368.8,369.35,3477.0,368.98,369.35,368.8,369.35,3477.0
2023-10-11 12:30:00,369.27,369.56,369.22,369.37,2200.0,369.27,369.56,369.22,369.37,2200.0
2023-10-11 12:35:00,369.24,369.95,369.24,369.72,1599.0,369.24,369.95,369.24,369.72,1599.0
2023-10-11 12:40:00,369.79,370.28,369.78,370.0,1555.0,369.79,370.28,369.78,370.0,1555.0
2023-10-11 12:45:00,369.94,369.94,369.46,369.46,4400.0,369.94,369.94,369.46,369.46,4400.0
2023-10-11 12:50:00,369.38,369.46,369.28,369.31,1300.0,369.38,369.46,369.28,369.31,1300.0
2023-10-11 12:55:00,369.4,370.05,369.4,370.05,1900.0,369.4,370.05,369.4,370.05,1900.0
2023-10-11 13:00:00,370.04,370.1,369.77,369.88,2700.0,370.04,370.1,369.77,369.88,2700.0
2023-10-11 13:05:00,369.88,370.02,369.68,369.76,5416.0,369.88,370.02,369.68,369.76,5416.0
2023-10-11 13:10:00,370.02,370.02,369.75,369.86,2000.0,370.02,370.02,369.75,369.86,2000.0
2023-10-11 13:15:00,369.89,369.96,369.68,369.79,5657.0,369.89,369.96,369.68,369.79,5657.0
2023-10-11 13:20:00,369.65,369.85,369.58,369.83,4271.0,369.65,369.85,369.58,369.83,4271.0
2023-10-11 13:25:00,369.67,369.83,369.54,369.79,4287.0,369.67,369.83,369.54,369.79,4287.0
2023-10-11 13:30:00,369.66,369.67,369.23,369.23,2630.0,369.66,369.67,369.23,369.23,2630.0
2023-10-11 13:35:00,369.33,369.4,369.09,369.24,3628.0,369.33,369.4,369.09,369.24,3628.0
2023-10-11 13:40:00,369.23,369.5,369.22,369.47,4816.0,369.23,369.5,369.22,369.47,4816.0
2023-10-11 13:45:00,369.47,369.62,369.36,369.48,2500.0,369.47,369.62,369.36,369.48,2500.0
2023-10-11 13:50:00,369.63,369.9,369.56,369.76,1926.0,369.63,369.9,369.56,369.76,1926.0
2023-10-11 13:55:00,370.11,370.81,370.1,370.67,5941.0,370.11,370.81,370.1,370.67,5941.0
2023-10-11 14:00:00,370.93,371.26,370.59,370.91,4557.0,370.93,371.26,370.59,370.91,4557.0
2023-10-11 14:05:00,370.9,371.27,370.88,371.01,1820.0,370.9,371.27,370.88,371.01,1820.0
2023-10-11 14:10:00,371.11,371.51,371.02,371.04,3944.0,371.11,371.51,371.02,371.04,3944.0
2023-10-11 14:15:00,371.05,371.58,371.05,371.56,2613.0,371.05,371.58,371.05,371.56,2613.0
2023-10-11 14:20:00,371.71,372.32,371.66,372.32,5000.0,371.71,372.32,371.66,372.32,5000.0
2023-10-11 14:25:00,372.32,372.36,371.77,371.77,8032.0,372.32,372.36,371.77,371.77,8032.0
2023-10-11 14:30:00,371.66,371.94,371.66,371.79,2765.0,371.66,371.94,371.66,371.79,2765.0
2023-10-11 14:35:00,371.79,371.88,371.55,371.59,4200.0,371.79,371.88,371.55,371.59,4200.0
2023-10-11 14:40:00,371.53,371.67,371.45,371.52,1600.0,371.53,371.67,371.45,371.52,1600.0
2023-10-11 14:45:00,371.52,371.89,371.4,371.75,3915.0,371.52,371.89,371.4,371.75,3915.0
2023-10-11 14:50:00,371.71,372.14,371.71,372.06,3290.0,371.71,372.14,371.71,372.06,3290.0
2023-10-11 14:55:00,372.02,372.32,371.89,371.89,2953.0,372.02,372.32,371.89,371.89,2953.0
2023-10-11 15:00:00,372.09,372.81,372.01,372.66,4438.0,372.09,372.81,372.01,372.66,4438.0
2023-10-11 15:05:00,372.63,372.72,372.28,372.72,3869.0,372.63,372.72,372.28,372.72,3869.0
2023-10-11 15:10:00,372.71,373.19,372.62,373.15,4005.0,372.71,373.19,372.62,373.15,4005.0
2023-10-11 15:15:00,373.15,373.23,372.77,373.23,5430.0,373.15,373.23,372.77,373.23,5430.0
2023-10-11 15:20:00,373.13,373.21,372.64,372.72,4188.0,373.13,373.21,372.64,372.72,4188.0
2023-10-11 15:25:00,372.72,372.92,372.34,372.68,6996.0,372.72,372.92,372.34,372.68,6996.0
2023-10-11 15:30:00,372.75,373.01,372.67,373.0,3598.0,372.75,373.01,372.67,373.0,3598.0
2023-10-11 15:35:00,373.03,373.09,372.51,372.67,11141.0,373.03,373.09,372.51,372.67,11141.0
2023-10-11 15:40:00,372.69,373.99,372.57,373.7,8362.0,372.69,373.99,372.57,373.7,8362.0
2023-10-11 15:45:00,373.78,373.78,373.17,373.41,12520.0,373.78,373.78,373.17,373.41,12520.0
2023-10-11 15:50:00,373.25,373.86,373.14,373.75,27757.0,373.25,373.86,373.14,373.75,27757.0
2023-10-11 15:55:00,373.56,373.57,373.03,373.49,41924.0,373.56,373.57,373.03,373.49,41924.0
2023-10-12 09:30:00,374.9,374.9,373.51,373.52,6643.0,374.9,374.9,373.51,373.52,6643.0
2023-10-12 09:35:00,373.47,373.92,372.9,372.9,8061.0,373.47,373.92,372.9,372.9,8061.0
2023-10-12 09:40:00,373.09,373.09,372.15,372.16,1935.0,373.09,373.09,372.15,372.16,1935.0
2023-10-12 09:45:00,372.16,372.16,371.86,371.87,400.0,372.16,372.16,371.86,371.87,400.0
2023-10-12 09:50:00,371.63,371.75,370.65,370.97,2900.0,371.63,371.75,370.65,370.97,2900.0
2023-10-12 09:55:00,370.55,371.0,370.47,370.87,11422.0,370.55,371.0,370.47,370.87,11422.0
2023-10-12 10:00:00,370.83,370.83,370.11,370.18,7691.0,370.83,370.83,370.11,370.18,7691.0
2023-10-12 10:05:00,370.1,371.0,370.09,370.51,16830.0,370.1,371.0,370.09,370.51,16830.0
2023-10-12 10:10:00,370.46,370.78,370.24,370.5,17110.0,370.46,370.78,370.24,370.5,17110.0
2023-10-12 10:15:00,370.5,370.5,369.88,370.05,5122.0,370.5,370.5,369.88,370.05,5122.0
2023-10-12 10:20:00,369.89,370.27,369.66,369.96,7648.0,369.89,370.27,369.66,369.96,7648.0
2023-10-12 10:25:00,369.71,369.97,368.97,368.97,3592.0,369.71,369.97,368.97,368.97,3592.0
2023-10-12 10:30:00,368.71,369.19,368.71,369.12,9743.0,368.71,369.19,368.71,369.12,9743.0
2023-10-12 10:35:00,369.12,369.78,367.78,367.78,12340.0,369.12,369.78,367.78,367.78,12340.0
2023-10-12 10:40:00,367.97,368.19,367.81,367.81,1355.0,367.97,368.19,367.81,367.81,1355.0
2023-10-12 10:45:00,367.51,368.06,367.27,367.38,9902.0,367.51,368.06,367.27,367.38,9902.0
2023-10-12 10:50:00,367.23,367.86,367.17,367.81,3480.0,367.23,367.86,367.17,367.81,3480.0
2023-10-12 10:55:00,367.81,368.04,367.48,368.02,5802.0,367.81,368.04,367.48,368.02,5802.0
2023-10-12 11:00:00,368.18,368.22,367.66,367.9,3942.0,368.18,368.22,367.66,367.9,3942.0
2023-10-12 11:05:00,368.17,368.53,367.75,368.02,5977.0,368.17,368.53,367.75,368.02,5977.0
2023-10-12 11:10:00,368.22,369.04,368.03,369.03,3456.0,368.22,369.04,368.03,369.03,3456.0
2023-10-12 11:15:00,369.04,369.92,368.94,369.92,2623.0,369.04,369.92,368.94,369.92,2623.0
2023-10-12 11:20:00,369.63,369.79,369.52,369.68,5847.0,369.63,369.79,369.52,369.68,5847.0
2023-10-12 11:25:00,369.85,370.03,369.6,369.69,3163.0,369.85,370.03,369.6,369.69,3163.0
2023-10-12 11:30:00,369.54,369.62,369.11,369.16,13507.0,369.54,369.62,369.11,369.16,13507.0
2023-10-12 11:35:00,369.37,369.62,369.2,369.62,1500.0,369.37,369.62,369.2,369.62,1500.0
2023-10-12 11:40:00,369.53,370.12,369.38,370.12,3570.0,369.53,370.12,369.38,370.12,3570.0
2023-10-12 11:45:00,370.37,370.37,369.64,369.69,1505.0,370.37,370.37,369.64,369.69,1505.0
2023-10-12 11:50:00,369.38,370.0,369.34,369.84,1900.0,369.38,370.0,369.34,369.84,1900.0
2023-10-12 11:55:00,370.06,370.17,369.82,369.99,3069.0,370.06,370.17,369.82,369.99,3069.0
2023-10-12 12:00:00,369.99,370.23,369.77,370.0,10492.0,369.99,370.23,369.77,370.0,10492.0
2023-10-12 12:05:00,370.0,370.27,369.87,369.91,3886.0,370.0,370.27,369.87,369.91,3886.0
2023-10-12 12:10:00,370.02,370.07,369.64,369.74,5339.0,370.02,370.07,369.64,369.74,5339.0
2023-10-12 12:15:00,369.74,370.66,369.73,370.21,8407.0,369.74,370.66,369.73,370.21,8407.0
2023-10-12 12:20:00,370.1,370.84,369.63,370.84,7960.0,370.1,370.84,369.63,370.84,7960.0
2023-10-12 12:25:00,370.91,372.0,370.57,371.57,11467.0,370.91,372.0,370.57,371.57,11467.0
2023-10-12 12:30:00,371.4,371.89,371.38,371.85,4327.0,371.4,371.89,371.38,371.85,4327.0
2023-10-12 12:35:00,371.98,372.21,371.73,372.21,2355.0,371.98,372.21,371.73,372.21,2355.0
2023-10-12 12:40:00,372.03,372.7,372.03,372.57,11230.0,372.03,372.7,372.03,372.57,11230.0
2023-10-12 12:45:00,372.5,373.0,372.12,372.88,8620.0,372.5,373.0,372.12,372.88,8620.0
2023-10-12 12:50:00,372.67,373.0,372.49,372.92,14795.0,372.67,373.0,372.49,372.92,14795.0
2023-10-12 12:55:00,373.0,373.08,372.7,372.91,11279.0,373.0,373.08,372.7,372.91,11279.0
2023-10-12 13:00:00,372.73,373.03,372.15,372.63,4914.0,372.73,373.03,372.15,372.63,4914.0
2023-10-12 13:05:00,372.45,372.48,370.2,370.63,13409.0,372.45,372.48,370.2,370.63,13409.0
2023-10-12 13:10:00,370.61,370.63,368.24,368.33,16367.0,370.61,370.63,368.24,368.33,16367.0
2023-10-12 13:15:00,368.33,369.17,368.3,369.06,6203.0,368.33,369.17,368.3,369.06,6203.0
2023-10-12 13:20:00,369.28,369.55,368.94,369.43,2272.0,369.28,369.55,368.94,369.43,2272.0
2023-10-12 13:25:00,369.23,369.23,368.29,368.3,5250.0,369.23,369.23,368.29,368.3,5250.0
2023-10-12 13:30:00,368.29,368.42,367.72,367.92,13410.0,368.29,368.42,367.72,367.92,13410.0
2023-10-12 13:35:00,367.78,368.04,367.32,367.46,6989.0,367.78,368.04,367.32,367.46,6989.0
2023-10-12 13:40:00,367.4,367.68,367.23,367.32,2672.0,367.4,367.68,367.23,367.32,2672.0
2023-10-12 13:45:00,367.28,367.5,366.99,367.35,12390.0,367.28,367.5,366.99,367.35,12390.0
2023-10-12 13:50:00,367.51,367.85,367.35,367.7,1991.0,367.51,367.85,367.35,367.7,1991.0
2023-10-12 13:55:00,367.91,368.37,367.63,367.84,3144.0,367.91,368.37,367.63,367.84,3144.0
2023-10-12 14:00:00,367.86,368.07,367.6,367.6,4512.0,367.86,368.07,367.6,367.6,4512.0
2023-10-12 14:05:00,367.69,367.87,367.41,367.52,2742.0,367.69,367.87,367.41,367.52,2742.0
2023-10-12 14:10:00,367.37,367.87,367.11,367.51,34316.0,367.37,367.87,367.11,367.51,34316.0
2023-10-12 14:15:00,367.79,368.43,367.74,368.06,5016.0,367.79,368.43,367.74,368.06,5016.0
2023-10-12 14:20:00,368.21,368.99,368.11,368.96,3372.0,368.21,368.99,368.11,368.96,3372.0
2023-10-12 14:25:00,368.95,369.31,368.9,369.17,2919.0,368.95,369.31,368.9,369.17,2919.0
2023-10-12 14:30:00,369.44,370.32,369.31,370.3,3730.0,369.44,370.32,369.31,370.3,3730.0
2023-10-12 14:35:00,370.26,370.45,369.82,370.44,3865.0,370.26,370.45,369.82,370.44,3865.0
2023-10-12 14:40:00,370.4,371.09,370.24,370.91,6070.0,370.4,371.09,370.24,370.91,6070.0
2023-10-12 14:45:00,370.85,371.6,370.8,371.15,2927.0,370.85,371.6,370.8,371.15,2927.0
2023-10-12 14:50:00,371.0,371.03,370.6,370.89,2901.0,371.0,371.03,370.6,370.89,2901.0
2023-10-12 14:55:00,370.74,370.86,370.49,370.85,4761.0,370.74,370.86,370.49,370.85,4761.0
2023-10-12 15:00:00,370.95,371.76,370.84,371.75,4150.0,370.95,371.76,370.84,371.75,4150.0
2023-10-12 15:05:00,371.7,372.04,371.55,371.97,4226.0,371.7,372.04,371.55,371.97,4226.0
2023-10-12 15:10:00,371.99,372.04,371.56,371.98,13096.0,371.99,372.04,371.56,371.98,13096.0
2023-10-12 15:15:00,371.99,372.37,371.8,372.03,6316.0,371.99,372.37,371.8,372.03,6316.0
2023-10-12 15:20:00,372.01,372.86,371.9,372.06,12521.0,372.01,372.86,371.9,372.06,12521.0
2023-10-12 15:25:00,372.07,372.24,371.95,372.24,5328.0,372.07,372.24,371.95,372.24,5328.0
2023-10-12 15:30:00,372.17,373.47,372.1,373.12,13081.0,372.17,373.47,372.1,373.12,13081.0
2023-10-12 15:35:00,372.95,374.13,372.95,374.12,6831.0,372.95,374.13,372.95,374.12,6831.0
2023-10-12 15:40:00,374.01,374.5,373.79,373.84,21122.0,374.01,374.5,373.79,373.84,21122.0
2023-10-12 15:45:00,373.89,374.5,373.85,374.06,16493.0,373.89,374.5,373.85,374.06,16493.0
2023-10-12 15:50:00,374.16,374.61,373.49,374.29,28781.0,374.16,374.61,373.49,374.29,28781.0
2023-10-12 15:55:00,374.12,374.62,373.74,373.74,58377.0,374.12,374.62,373.74,373.74,58377.0
2023-10-13 09:30:00,374.63,382.53,374.4,377.94,69152.0,374.63,382.53,374.4,377.94,69152.0
2023-10-13 09:35:00,377.69,378.51,376.28,376.68,20478.0,377.69,378.51,376.28,376.68,20478.0
2023-10-13 09:40:00,376.9,377.85,376.5,376.98,5841.0,376.9,377.85,376.5,376.98,5841.0
2023-10-13 09:45:00,376.5,378.41,375.97,378.17,21083.0,376.5,378.41,375.97,378.17,21083.0
2023-10-13 09:50:00,378.26,379.66,378.21,379.43,9550.0,378.26,379.66,378.21,379.43,9550.0
2023-10-13 09:55:00,379.61,381.09,379.29,380.42,13787.0,379.61,381.09,379.29,380.42,13787.0
2023-10-13 10:00:00,380.42,380.76,378.76,380.54,21603.0,380.42,380.76,378.76,380.54,21603.0
2023-10-13 10:05:00,380.61,381.76,380.52,381.02,29869.0,380.61,381.76,380.52,381.02,29869.0
2023-10-13 10:10:00,381.02,381.45,380.05,380.55,17538.0,381.02,381.45,380.05,380.55,17538.0
2023-10-13 10:15:00,380.5,382.38,380.2,382.03,24579.0,380.5,382.38,380.2,382.03,24579.0
2023-10-13 10:20:00,382.23,384.6,381.89,383.0,29378.0,382.23,384.6,381.89,383.0,29378.0
2023-10-13 10:25:00,382.71,383.86,382.71,383.71,14526.0,382.71,383.86,382.71,383.71,14526.0
2023-10-13 10:30:00,383.71,383.86,382.07,383.19,22195.0,383.71,383.86,382.07,383.19,22195.0
2023-10-13 10:35:00,382.99,382.99,380.5,380.86,9666.0,382.99,382.99,380.5,380.86,9666.0
2023-10-13 10:40:00,380.87,381.85,380.02,381.66,11371.0,380.87,381.85,380.02,381.66,11371.0
2023-10-13 10:45:00,381.46,381.55,379.44,379.69,15608.0,381.46,381.55,379.44,379.69,15608.0
2023-10-13 10:50:00,379.82,379.83,377.82,377.95,23976.0,379.82,379.83,377.82,377.95,23976.0
2023-10-13 10:55:00,377.93,378.99,377.93,378.67,9228.0,377.93,378.99,377.93,378.67,9228.0
2023-10-13 11:00:00,378.79,379.05,378.42,378.53,6714.0,378.79,379.05,378.42,378.53,6714.0
2023-10-13 11:05:00,378.38,378.39,377.27,378.22,13571.0,378.38,378.39,377.27,378.22,13571.0
2023-10-13 11:10:00,378.4,378.44,377.44,377.44,6247.0,378.4,378.44,377.44,377.44,6247.0
2023-10-13 11:15:00,377.47,378.05,377.23,377.71,14458.0,377.47,378.05,377.23,377.71,14458.0
2023-10-13 11:20:00,377.71,377.71,376.79,376.84,4064.0,377.71,377.71,376.79,376.84,4064.0
2023-10-13 11:25:00,376.81,377.2,376.5,376.98,8710.0,376.81,377.2,376.5,376.98,8710.0
2023-10-13 11:30:00,376.79,377.05,376.57,376.69,4201.0,376.79,377.05,376.57,376.69,4201.0
2023-10-13 11:35:00,377.08,377.08,376.0,376.0,5645.0,377.08,377.08,376.0,376.0,5645.0
2023-10-13 11:40:00,376.03,376.03,375.3,375.3,4650.0,376.03,376.03,375.3,375.3,4650.0
2023-10-13 11:45:00,375.51,375.57,374.56,375.4,10317.0,375.51,375.57,374.56,375.4,10317.0
2023-10-13 11:50:00,375.36,375.84,374.96,375.58,5081.0,375.36,375.84,374.96,375.58,5081.0
2023-10-13 11:55:00,375.74,376.04,375.34,375.99,3227.0,375.74,376.04,375.34,375.99,3227.0
2023-10-13 12:00:00,375.95,376.73,375.76,376.73,5190.0,375.95,376.73,375.76,376.73,5190.0
2023-10-13 12:05:00,376.85,377.0,376.36,376.48,3576.0,376.85,377.0,376.36,376.48,3576.0
2023-10-13 12:10:00,376.5,376.68,376.37,376.39,1558.0,376.5,376.68,376.37,376.39,1558.0
2023-10-13 12:15:00,376.6,377.78,376.53,377.4,8903.0,376.6,377.78,376.53,377.4,8903.0
2023-10-13 12:20:00,378.0,378.84,377.82,377.88,3097.0,378.0,378.84,377.82,377.88,3097.0
2023-10-13 12:25:00,378.09,378.92,378.08,378.61,4784.0,378.09,378.92,378.08,378.61,4784.0
2023-10-13 12:30:00,378.77,379.21,378.51,379.16,4650.0,378.77,379.21,378.51,379.16,4650.0
2023-10-13 12:35:00,378.97,379.0,378.64,378.66,6028.0,378.97,379.0,378.64,378.66,6028.0
2023-10-13 12:40:00,378.64,379.3,378.55,378.55,7436.0,378.64,379.3,378.55,378.55,7436.0
2023-10-13 12:45:00,378.61,379.39,378.32,378.83,9985.0,378.61,379.39,378.32,378.83,9985.0
2023-10-13 12:50:00,378.37,379.39,377.7,379.12,13417.0,378.37,379.39,377.7,379.12,13417.0
2023-10-13 12:55:00,378.69,378.99,378.29,378.52,8002.0,378.69,378.99,378.29,378.52,8002.0
2023-10-13 13:00:00,378.79,378.79,377.8,378.05,5787.0,378.79,378.79,377.8,378.05,5787.0
2023-10-13 13:05:00,378.05,378.05,376.75,377.05,6294.0,378.05,378.05,376.75,377.05,6294.0
2023-10-13 13:10:00,376.94,377.48,376.63,376.65,5199.0,376.94,377.48,376.63,376.65,5199.0
2023-10-13 13:15:00,376.64,377.23,376.24,377.0,7676.0,376.64,377.23,376.24,377.0,7676.0
2023-10-13 13:20:00,376.99,377.41,376.57,376.84,3867.0,376.99,377.41,376.57,376.84,3867.0
2023-10-13 13:25:00,377.1,377.1,375.66,375.69,10282.0,377.1,377.1,375.66,375.69,10282.0
2023-10-13 13:30:00,375.76,375.76,375.07,375.3,3612.0,375.76,375.76,375.07,375.3,3612.0
2023-10-13 13:35:00,375.2,375.64,375.01,375.04,11430.0,375.2,375.64,375.01,375.04,11430.0
2023-10-13 13:40:00,375.09,375.74,374.94,375.35,18182.0,375.09,375.74,374.94,375.35,18182.0
2023-10-13 13:45:00,375.45,375.55,374.86,375.0,5590.0,375.45,375.55,374.86,375.0,5590.0
2023-10-13 13:50:00,375.05,375.5,375.01,375.29,5294.0,375.05,375.5,375.01,375.29,5294.0
2023-10-13 13:55:00,375.28,376.2,375.28,375.82,8031.0,375.28,376.2,375.28,375.82,8031.0
2023-10-13 14:00:00,375.66,376.61,375.65,376.46,3584.0,375.66,376.61,375.65,376.46,3584.0
2023-10-13 14:05:00,376.55,377.37,376.55,376.78,6166.0,376.55,377.37,376.55,376.78,6166.0
2023-10-13 14:10:00,376.6,376.78,376.47,376.58,1200.0,376.6,376.78,376.47,376.58,1200.0
2023-10-13 14:15:00,376.77,377.06,376.15,376.79,7456.0,376.77,377.06,376.15,376.79,7456.0
2023-10-13 14:20:00,376.69,376.92,375.88,375.89,7300.0,376.69,376.92,375.88,375.89,7300.0
2023-10-13 14:25:00,375.74,377.06,375.63,376.98,8478.0,375.74,377.06,375.63,376.98,8478.0
2023-10-13 14:30:00,377.02,377.85,377.01,377.68,4828.0,377.02,377.85,377.01,377.68,4828.0
2023-10-13 14:35:00,377.75,377.86,377.12,377.37,6008.0,377.75,377.86,377.12,377.37,6008.0
2023-10-13 14:40:00,377.04,377.46,376.66,376.66,4755.0,377.04,377.46,376.66,376.66,4755.0
2023-10-13 14:45:00,376.72,377.74,376.46,377.5,6473.0,376.72,377.74,376.46,377.5,6473.0
2023-10-13 14:50:00,377.52,378.41,377.5,378.29,2366.0,377.52,378.41,377.5,378.29,2366.0
2023-10-13 14:55:00,378.12,378.42,377.95,378.11,5632.0,378.12,378.42,377.95,378.11,5632.0
2023-10-13 15:00:00,377.8,378.35,377.79,378.25,6695.0,377.8,378.35,377.79,378.25,6695.0
2023-10-13 15:05:00,378.02,378.37,377.17,378.03,7802.0,378.02,378.37,377.17,378.03,7802.0
2023-10-13 15:10:00,377.95,379.13,377.95,378.92,13848.0,377.95,379.13,377.95,378.92,13848.0
2023-10-13 15:15:00,378.74,378.95,378.11,378.11,5498.0,378.74,378.95,378.11,378.11,5498.0
2023-10-13 15:20:00,378.03,378.52,377.72,378.35,7940.0,378.03,378.52,377.72,378.35,7940.0
2023-10-13 15:25:00,378.26,378.3,377.0,377.27,14331.0,378.26,378.3,377.0,377.27,14331.0
2023-10-13 15:30:00,377.43,378.1,377.28,377.55,13348.0,377.43,378.1,377.28,377.55,13348.0
2023-10-13 15:35:00,377.42,377.69,377.14,377.31,21032.0,377.42,377.69,377.14,377.31,21032.0
2023-10-13 15:40:00,377.31,377.31,376.26,376.44,18076.0,377.31,377.31,376.26,376.44,18076.0
2023-10-13 15:45:00,376.34,377.14,376.2,376.85,42677.0,376.34,377.14,376.2,376.85,42677.0
2023-10-13 15:50:00,376.66,377.9,376.47,377.85,48886.0,376.66,377.9,376.47,377.85,48886.0
2023-10-13 15:55:00,377.8,378.26,377.42,377.71,92530.0,377.8,378.26,377.42,377.71,92530.0
2023-10-16 09:30:00,402.24,409.74,401.83,406.83,803272.0,402.24,409.74,401.83,406.83,803272.0
2023-10-16 09:35:00,406.83,408.45,405.84,407.18,353571.0,406.83,408.45,405.84,407.18,353571.0
2023-10-16 09:40:00,407.23,408.47,406.0,406.77,329919.0,407.23,408.47,406.0,406.77,329919.0
2023-10-16 09:45:00,406.57,407.97,406.0,407.28,233178.0,406.57,407.97,406.0,407.28,233178.0
2023-10-16 09:50:00,407.24,410.5,407.07,409.79,321266.0,407.24,410.5,407.07,409.79,321266.0
2023-10-16 09:55:00,409.87,411.87,408.64,411.36,165634.0,409.87,411.87,408.64,411.36,165634.0
2023-10-16 10:00:00,411.58,411.59,409.31,409.97,124560.0,411.58,411.59,409.31,409.97,124560.0
2023-10-16 10:05:00,409.97,411.25,408.59,409.63,111050.0,409.97,411.25,408.59,409.63,111050.0
2023-10-16 10:10:00,409.55,412.9,409.52,412.77,123015.0,409.55,412.9,409.52,412.77,123015.0
2023-10-16 10:15:00,412.69,413.01,411.0,411.63,126339.0,412.69,413.01,411.0,411.63,126339.0
2023-10-16 10:20:00,411.55,412.99,411.1,412.19,92994.0,411.55,412.99,411.1,412.19,92994.0
2023-10-16 10:25:00,412.31,413.3,411.88,413.0,81197.0,412.31,413.3,411.88,413.0,81197.0
2023-10-16 10:30:00,413.0,413.9,412.42,413.15,90159.0,413.0,413.9,412.42,413.15,90159.0
2023-10-16 10:35:00,413.15,414.56,413.15,413.73,108944.0,413.15,414.56,413.15,413.73,108944.0
2023-10-16 10:40:00,413.77,414.92,413.5,414.69,135518.0,413.77,414.92,413.5,414.69,135518.0
2023-10-16 10:45:00,414.72,415.0,414.0,414.34,117420.0,414.72,415.0,414.0,414.34,117420.0
2023-10-16 10:50:00,414.3,415.77,414.22,414.93,113219.0,414.3,415.77,414.22,414.93,113219.0
2023-10-16 10:55:00,414.87,416.02,414.76,415.45,113051.0,414.87,416.02,414.76,415.45,113051.0
2023-10-16 11:00:00,415.29,415.37,413.57,413.62,149084.0,415.29,415.37,413.57,413.62,149084.0
2023-10-16 11:05:00,413.58,414.74,412.82,414.74,90224.0,413.58,414.74,412.82,414.74,90224.0
2023-10-16 11:10:00,414.73,414.77,413.07,413.74,83393.0,414.73,414.77,413.07,413.74,83393.0
2023-10-16 11:15:00,413.8,414.22,413.22,413.45,89418.0,413.8,414.22,413.22,413.45,89418.0
2023-10-16 11:20:00,413.4,414.54,411.66,414.03,136358.0,413.4,414.54,411.66,414.03,136358.0
2023-10-16 11:25:00,413.89,414.73,413.75,414.44,79129.0,413.89,414.73,413.75,414.44,79129.0
2023-10-16 11:30:00,414.51,415.24,414.02,415.14,64072.0,414.51,415.24,414.02,415.14,64072.0
2023-10-16 11:35:00,415.23,415.44,414.12,414.33,82717.0,415.23,415.44,414.12,414.33,82717.0
2023-10-16 11:40:00,414.15,415.7,414.14,415.63,89052.0,414.15,415.7,414.14,415.63,89052.0
2023-10-16 11:45:00,415.69,416.56,415.0,416.24,90147.0,415.69,416.56,415.0,416.24,90147.0
2023-10-16 11:50:00,416.5,417.4,416.05,416.94,87577.0,416.5,417.4,416.05,416.94,87577.0
2023-10-16 11:55:00,416.87,417.47,415.66,415.88,71032.0,416.87,417.47,415.66,415.88,71032.0
2023-10-16 12:00:00,415.8,416.64,415.59,416.51,47169.0,415.8,416.64,415.59,416.51,47169.0
2023-10-16 12:05:00,416.51,417.04,415.65,416.78,56205.0,416.51,417.04,415.65,416.78,56205.0
2023-10-16 12:10:00,416.68,416.94,415.88,416.79,37951.0,416.68,416.94,415.88,416.79,37951.0
2023-10-16 12:15:00,416.86,417.15,416.55,416.68,44641.0,416.86,417.15,416.55,416.68,44641.0
2023-10-16 12:20:00,416.69,416.94,416.18,416.35,37431.0,416.69,416.94,416.18,416.35,37431.0
2023-10-16 12:25:00,416.31,416.69,415.85,416.45,41350.0,416.31,416.69,415.85,416.45,41350.0
2023-10-16 12:30:00,416.4,416.63,415.74,416.12,42187.0,416.4,416.63,415.74,416.12,42187.0
2023-10-16 12:35:00,416.12,416.15,415.0,415.06,56311.0,416.12,416.15,415.0,415.06,56311.0
2023-10-16 12:40:00,415.17,415.82,414.51,415.6,68326.0,415.17,415.82,414.51,415.6,68326.0
2023-10-16 12:45:00,415.6,415.99,414.39,414.47,38981.0,415.6,415.99,414.39,414.47,38981.0
2023-10-16 12:50:00,414.58,414.7,413.7,414.7,80450.0,414.58,414.7,413.7,414.7,80450.0
2023-10-16 12:55:00,414.67,414.72,413.0,414.71,86444.0,414.67,414.72,413.0,414.71,86444.0
2023-10-16 13:00:00,414.59,414.91,413.93,414.33,40647.0,414.59,414.91,413.93,414.33,40647.0
2023-10-16 13:05:00,414.4,415.46,414.1,415.45,34345.0,414.4,415.46,414.1,415.45,34345.0
2023-10-16 13:10:00,415.44,415.89,414.79,414.9,37038.0,415.44,415.89,414.79,414.9,37038.0
2023-10-16 13:15:00,414.98,415.12,414.23,414.62,37283.0,414.98,415.12,414.23,414.62,37283.0
2023-10-16 13:20:00,414.41,414.93,413.13,414.81,41787.0,414.41,414.93,413.13,414.81,41787.0
2023-10-16 13:25:00,414.71,416.0,414.23,415.67,46964.0,414.71,416.0,414.23,415.67,46964.0
2023-10-16 13:30:00,415.67,416.05,415.42,415.45,33501.0,415.67,416.05,415.42,415.45,33501.0
2023-10-16 13:35:00,415.45,415.46,414.52,414.67,27933.0,415.45,415.46,414.52,414.67,27933.0
2023-10-16 13:40:00,414.83,416.06,414.82,415.98,37408.0,414.83,416.06,414.82,415.98,37408.0
2023-10-16 13:45:00,415.99,416.36,415.54,415.63,44104.0,415.99,416.36,415.54,415.63,44104.0
2023-10-16 13:50:00,415.61,416.15,414.82,415.57,46996.0,415.61,416.15,414.82,415.57,46996.0
2023-10-16 13:55:00,415.46,416.16,415.46,416.05,45653.0,415.46,416.16,415.46,416.05,45653.0
2023-10-16 14:00:00,416.12,416.6,415.56,416.49,57303.0,416.12,416.6,415.56,416.49,57303.0
2023-10-16 14:05:00,416.51,416.71,415.61,416.6,41030.0,416.51,416.71,415.61,416.6,41030.0
2023-10-16 14:10:00,416.65,417.5,416.55,416.78,57358.0,416.65,417.5,416.55,416.78,57358.0
2023-10-16 14:15:00,416.78,417.4,416.29,417.4,38553.0,416.78,417.4,416.29,417.4,38553.0
2023-10-16 14:20:00,417.3,417.75,416.83,417.21,45664.0,417.3,417.75,416.83,417.21,45664.0
2023-10-16 14:25:00,417.22,417.59,416.72,417.03,32323.0,417.22,417.59,416.72,417.03,32323.0
2023-10-16 14:30:00,416.95,417.74,416.67,417.74,52524.0,416.95,417.74,416.67,417.74,52524.0
2023-10-16 14:35:00,417.68,417.85,417.14,417.68,55215.0,417.68,417.85,417.14,417.68,55215.0
2023-10-16 14:40:00,417.68,417.88,417.11,417.42,41502.0,417.68,417.88,417.11,417.42,41502.0
2023-10-16 14:45:00,417.38,417.56,416.64,417.33,50781.0,417.38,417.56,416.64,417.33,50781.0
2023-10-16 14:50:00,417.24,418.05,417.02,418.03,52785.0,417.24,418.05,417.02,418.03,52785.0
2023-10-16 14:55:00,417.99,419.01,417.94,418.97,84445.0,417.99,419.01,417.94,418.97,84445.0
2023-10-16 15:00:00,418.9,419.0,418.35,418.68,49842.0,418.9,419.0,418.35,418.68,49842.0
2023-10-16 15:05:00,418.74,418.99,418.21,418.3,51410.0,418.74,418.99,418.21,418.3,51410.0
2023-10-16 15:10:00,418.3,418.6,417.57,417.7,63590.0,418.3,418.6,417.57,417.7,63590.0
2023-10-16 15:15:00,417.69,417.97,417.21,417.51,61993.0,417.69,417.97,417.21,417.51,61993.0
2023-10-16 15:20:00,417.54,418.33,417.54,418.27,63617.0,417.54,418.33,417.54,418.27,63617.0
2023-10-16 15:25:00,418.21,418.33,417.23,418.27,56219.0,418.21,418.33,417.23,418.27,56219.0
2023-10-16 15:30:00,418.22,418.54,417.76,417.98,86696.0,418.22,418.54,417.76,417.98,86696.0
2023-10-16 15:35:00,417.98,418.09,417.47,417.67,73697.0,417.98,418.09,417.47,417.67,73697.0
2023-10-16 15:40:00,417.77,418.52,417.15,417.46,87505.0,417.77,418.52,417.15,417.46,87505.0
2023-10-16 15:45:00,417.42,417.48,416.69,417.02,117455.0,417.42,417.48,416.69,417.02,117455.0
2023-10-16 15:50:00,417.01,417.48,416.06,416.16,184780.0,417.01,417.48,416.06,416.16,184780.0
2023-10-16 15:55:00,416.17,416.95,416.16,416.58,387548.0,416.17,416.95,416.16,416.58,387548.0
2023-10-17 09:30:00,415.0,419.86,414.0,418.04,272883.0,415.0,419.86,414.0,418.04,272883.0
2023-10-17 09:35:00,418.49,419.66,416.19,416.75,91034.0,418.49,419.66,416.19,416.75,91034.0
2023-10-17 09:40:00,416.77,419.31,416.77,418.69,65888.0,416.77,419.31,416.77,418.69,65888.0
2023-10-17 09:45:00,418.51,418.74,414.74,416.47,92667.0,418.51,418.74,414.74,416.47,92667.0
2023-10-17 09:50:00,416.81,416.81,414.67,415.19,49475.0,416.81,416.81,414.67,415.19,49475.0
2023-10-17 09:55:00,415.19,416.26,414.51,416.16,53735.0,415.19,416.26,414.51,416.16,53735.0
2023-10-17 10:00:00,416.22,416.22,414.02,414.17,67560.0,416.22,416.22,414.02,414.17,67560.0
2023-10-17 10:05:00,414.08,415.15,413.37,414.22,95869.0,414.08,415.15,413.37,414.22,95869.0
2023-10-17 10:10:00,414.25,417.42,414.03,417.38,50614.0,414.25,417.42,414.03,417.38,50614.0
2023-10-17 10:15:00,417.24,418.44,417.07,418.23,55684.0,417.24,418.44,417.07,418.23,55684.0
2023-10-17 10:20:00,418.23,419.2,417.64,418.25,75419.0,418.23,419.2,417.64,418.25,75419.0
2023-10-17 10:25:00,418.28,418.41,416.7,416.85,47379.0,418.28,418.41,416.7,416.85,47379.0
2023-10-17 10:30:00,416.99,417.39,416.0,416.92,38941.0,416.99,417.39,416.0,416.92,38941.0
2023-10-17 10:35:00,416.86,417.49,416.06,416.34,44058.0,416.86,417.49,416.06,416.34,44058.0
2023-10-17 10:40:00,416.34,416.76,415.82,416.19,38440.0,416.34,416.76,415.82,416.19,38440.0
2023-10-17 10:45:00,416.19,416.66,414.75,415.85,38583.0,416.19,416.66,414.75,415.85,38583.0
2023-10-17 10:50:00,415.85,415.99,414.74,414.84,56514.0,415.85,415.99,414.74,414.84,56514.0
2023-10-17 10:55:00,414.84,415.18,413.91,414.11,52130.0,414.84,415.18,413.91,414.11,52130.0
2023-10-17 11:00:00,414.06,414.2,412.19,412.87,104186.0,414.06,414.2,412.19,412.87,104186.0
2023-10-17 11:05:00,412.85,414.08,412.62,413.52,80369.0,412.85,414.08,412.62,413.52,80369.0
2023-10-17 11:10:00,413.53,414.34,412.53,413.84,45104.0,413.53,414.34,412.53,413.84,45104.0
2023-10-17 11:15:00,413.84,414.65,413.36,414.56,43182.0,413.84,414.65,413.36,414.56,43182.0
2023-10-17 11:20:00,414.6,415.49,414.3,415.01,57591.0,414.6,415.49,414.3,415.01,57591.0
2023-10-17 11:25:00,415.0,415.21,414.51,414.99,48705.0,415.0,415.21,414.51,414.99,48705.0
2023-10-17 11:30:00,414.88,415.76,414.81,415.02,34539.0,414.88,415.76,414.81,415.02,34539.0
2023-10-17 11:35:00,414.86,415.18,413.78,414.76,45923.0,414.86,415.18,413.78,414.76,45923.0
2023-10-17 11:40:00,414.78,415.6,414.07,414.31,31380.0,414.78,415.6,414.07,414.31,31380.0
2023-10-17 11:45:00,414.27,414.4,413.41,414.39,39089.0,414.27,414.4,413.41,414.39,39089.0
2023-10-17 11:50:00,414.38,415.0,414.34,414.8,26022.0,414.38,415.0,414.34,414.8,26022.0
2023-10-17 11:55:00,414.73,415.84,414.56,415.84,42916.0,414.73,415.84,414.56,415.84,42916.0
2023-10-17 12:00:00,415.77,415.91,415.22,415.31,32296.0,415.77,415.91,415.22,415.31,32296.0
2023-10-17 12:05:00,415.3,416.01,415.16,415.55,34488.0,415.3,416.01,415.16,415.55,34488.0
2023-10-17 12:10:00,415.32,416.05,415.11,415.23,34279.0,415.32,416.05,415.11,415.23,34279.0
2023-10-17 12:15:00,415.18,415.37,414.39,414.53,31595.0,415.18,415.37,414.39,414.53,31595.0
2023-10-17 12:20:00,414.55,415.57,414.53,415.49,29701.0,414.55,415.57,414.53,415.49,29701.0
2023-10-17 12:25:00,415.53,417.26,415.35,416.86,85781.0,415.53,417.26,415.35,416.86,85781.0
2023-10-17 12:30:00,416.72,417.06,415.62,416.82,57207.0,416.72,417.06,415.62,416.82,57207.0
2023-10-17 12:35:00,416.72,417.04,416.08,416.37,29427.0,416.72,417.04,416.08,416.37,29427.0
2023-10-17 12:40:00,416.13,416.65,415.56,416.44,22952.0,416.13,416.65,415.56,416.44,22952.0
2023-10-17 12:45:00,416.55,416.55,415.03,415.87,28384.0,416.55,416.55,415.03,415.87,28384.0
2023-10-17 12:50:00,415.87,416.65,415.73,416.37,25964.0,415.87,416.65,415.73,416.37,25964.0
2023-10-17 12:55:00,416.42,416.8,416.01,416.75,28473.0,416.42,416.8,416.01,416.75,28473.0
2023-10-17 13:00:00,416.74,417.49,416.68,417.18,34937.0,416.74,417.49,416.68,417.18,34937.0
2023-10-17 13:05:00,417.11,417.11,416.67,417.03,29414.0,417.11,417.11,416.67,417.03,29414.0
2023-10-17 13:10:00,417.0,417.39,416.53,416.74,29063.0,417.0,417.39,416.53,416.74,29063.0
2023-10-17 13:15:00,416.74,417.21,416.57,416.73,30799.0,416.74,417.21,416.57,416.73,30799.0
2023-10-17 13:20:00,416.87,417.65,416.8,416.82,36888.0,416.87,417.65,416.8,416.82,36888.0
2023-10-17 13:25:00,416.8,417.61,416.69,417.32,25367.0,416.8,417.61,416.69,417.32,25367.0
2023-10-17 13:30:00,417.39,417.45,415.52,415.66,34871.0,417.39,417.45,415.52,415.66,34871.0
2023-10-17 13:35:00,415.65,416.09,414.84,414.91,40600.0,415.65,416.09,414.84,414.91,40600.0
2023-10-17 13:40:00,414.86,415.39,414.67,415.3,32722.0,414.86,415.39,414.67,415.3,32722.0
2023-10-17 13:45:00,415.38,415.81,415.01,415.15,24145.0,415.38,415.81,415.01,415.15,24145.0
2023-10-17 13:50:00,415.16,415.6,414.52,415.14,30502.0,415.16,415.6,414.52,415.14,30502.0
2023-10-17 13:55:00,415.14,415.75,414.89,415.16,28264.0,415.14,415.75,414.89,415.16,28264.0
2023-10-17 14:00:00,415.15,415.4,414.42,414.43,37210.0,415.15,415.4,414.42,414.43,37210.0
2023-10-17 14:05:00,414.5,415.43,414.5,415.22,30411.0,414.5,415.43,414.5,415.22,30411.0
2023-10-17 14:10:00,415.22,416.24,415.07,416.19,38195.0,415.22,416.24,415.07,416.19,38195.0
2023-10-17 14:15:00,416.22,416.57,415.67,415.77,40691.0,416.22,416.57,415.67,415.77,40691.0
2023-10-17 14:20:00,415.84,415.84,415.28,415.51,33791.0,415.84,415.84,415.28,415.51,33791.0
2023-10-17 14:25:00,415.46,415.98,415.34,415.4,32266.0,415.46,415.98,415.34,415.4,32266.0
2023-10-17 14:30:00,415.4,415.82,415.15,415.61,37938.0,415.4,415.82,415.15,415.61,37938.0
2023-10-17 14:35:00,415.65,416.63,414.85,416.53,41272.0,415.65,416.63,414.85,416.53,41272.0
2023-10-17 14:40:00,416.51,416.75,415.57,416.36,64470.0,416.51,416.75,415.57,416.36,64470.0
2023-10-17 14:45:00,416.14,416.62,415.97,416.39,37813.0,416.14,416.62,415.97,416.39,37813.0
2023-10-17 14:50:00,416.29,417.2,415.73,415.76,47832.0,416.29,417.2,415.73,415.76,47832.0
2023-10-17 14:55:00,415.75,416.28,415.75,415.98,37364.0,415.75,416.28,415.75,415.98,37364.0
2023-10-17 15:00:00,416.06,416.15,415.0,415.45,28321.0,416.06,416.15,415.0,415.45,28321.0
2023-10-17 15:05:00,415.45,416.15,414.65,415.56,58946.0,415.45,416.15,414.65,415.56,58946.0
2023-10-17 15:10:00,415.56,416.13,415.29,415.45,49576.0,415.56,416.13,415.29,415.45,49576.0
2023-10-17 15:15:00,415.51,415.67,414.68,414.88,60691.0,415.51,415.67,414.68,414.88,60691.0
2023-10-17 15:20:00,414.86,415.33,414.0,414.67,73791.0,414.86,415.33,414.0,414.67,73791.0
2023-10-17 15:25:00,414.73,415.15,414.53,414.95,66962.0,414.73,415.15,414.53,414.95,66962.0
2023-10-17 15:30:00,415.1,415.6,414.71,414.8,79709.0,415.1,415.6,414.71,414.8,79709.0
2023-10-17 15:35:00,414.8,415.64,414.62,415.53,69222.0,414.8,415.64,414.62,415.53,69222.0
2023-10-17 15:40:00,415.53,416.3,415.33,415.92,94477.0,415.53,416.3,415.33,415.92,94477.0
2023-10-17 15:45:00,415.99,416.25,415.22,415.27,92677.0,415.99,416.25,415.22,415.27,92677.0
2023-10-17 15:50:00,415.25,417.24,414.0,414.84,425625.0,415.25,417.24,414.0,414.84,425625.0
2023-10-17 15:55:00,414.97,414.97,412.25,413.27,618539.0,414.97,414.97,412.25,413.27,618539.0
2023-10-18 09:30:00,412.03,416.78,410.37,414.33,137984.0,412.03,416.78,410.37,414.33,137984.0
2023-10-18 09:35:00,414.59,417.2,414.54,415.83,76770.0,414.59,417.2,414.54,415.83,76770.0
2023-10-18 09:40:00,415.78,417.0,414.88,416.56,45407.0,415.78,417.0,414.88,416.56,45407.0
2023-10-18 09:45:00,416.8,416.8,414.02,414.39,48543.0,416.8,416.8,414.02,414.39,48543.0
2023-10-18 09:50:00,414.38,414.69,412.9,413.07,35304.0,414.38,414.69,412.9,413.07,35304.0
2023-10-18 09:55:00,412.95,413.02,411.59,411.88,46799.0,412.95,413.02,411.59,411.88,46799.0
2023-10-18 10:00:00,411.98,412.47,410.52,411.19,80673.0,411.98,412.47,410.52,411.19,80673.0
2023-10-18 10:05:00,411.28,412.89,410.96,412.3,40757.0,411.28,412.89,410.96,412.3,40757.0
2023-10-18 10:10:00,412.35,413.35,411.45,413.3,27391.0,412.35,413.35,411.45,413.3,27391.0
2023-10-18 10:15:00,413.3,414.07,412.55,414.0,27785.0,413.3,414.07,412.55,414.0,27785.0
2023-10-18 10:20:00,414.0,414.23,412.27,412.65,34494.0,414.0,414.23,412.27,412.65,34494.0
2023-10-18 10:25:00,412.63,412.63,410.51,410.51,35234.0,412.63,412.63,410.51,410.51,35234.0
2023-10-18 10:30:00,410.31,410.98,409.28,409.64,58166.0,410.31,410.98,409.28,409.64,58166.0
2023-10-18 10:35:00,409.95,410.05,408.93,409.13,29065.0,409.95,410.05,408.93,409.13,29065.0
2023-10-18 10:40:00,409.34,410.5,409.3,410.22,23308.0,409.34,410.5,409.3,410.22,23308.0
2023-10-18 10:45:00,410.27,410.33,409.52,409.67,20378.0,410.27,410.33,409.52,409.67,20378.0
2023-10-18 10:50:00,409.52,409.59,409.01,409.26,19268.0,409.52,409.59,409.01,409.26,19268.0
2023-10-18 10:55:00,409.33,409.46,408.77,409.31,27527.0,409.33,409.46,408.77,409.31,27527.0
2023-10-18 11:00:00,409.35,410.15,408.92,410.11,31838.0,409.35,410.15,408.92,410.11,31838.0
2023-10-18 11:05:00,410.14,410.14,408.92,409.13,19808.0,410.14,410.14,408.92,409.13,19808.0
2023-10-18 11:10:00,409.02,409.67,408.26,409.55,35721.0,409.02,409.67,408.26,409.55,35721.0
2023-10-18 11:15:00,409.57,409.57,408.61,408.81,39443.0,409.57,409.57,408.61,408.81,39443.0
2023-10-18 11:20:00,408.74,409.97,408.56,408.94,35878.0,408.74,409.97,408.56,408.94,35878.0
2023-10-18 11:25:00,408.95,410.35,408.62,408.77,30806.0,408.95,410.35,408.62,408.77,30806.0
2023-10-18 11:30:00,408.55,409.24,407.92,407.92,31420.0,408.55,409.24,407.92,407.92,31420.0
2023-10-18 11:35:00,407.92,408.92,407.92,408.63,30203.0,407.92,408.92,407.92,408.63,30203.0
2023-10-18 11:40:00,408.53,408.64,408.03,408.36,11109.0,408.53,408.64,408.03,408.36,11109.0
2023-10-18 11:45:00,408.2,409.59,408.2,409.46,20085.0,408.2,409.59,408.2,409.46,20085.0
2023-10-18 11:50:00,409.53,410.26,409.25,410.15,17260.0,409.53,410.26,409.25,410.15,17260.0
2023-10-18 11:55:00,410.17,411.59,410.13,410.38,33250.0,410.17,411.59,410.13,410.38,33250.0
2023-10-18 12:00:00,410.4,412.3,409.94,412.3,24984.0,410.4,412.3,409.94,412.3,24984.0
2023-10-18 12:05:00,411.97,412.35,410.62,412.16,19474.0,411.97,412.35,410.62,412.16,19474.0
2023-10-18 12:10:00,412.18,412.48,410.83,411.05,13687.0,412.18,412.48,410.83,411.05,13687.0
2023-10-18 12:15:00,411.05,411.43,410.56,410.56,11988.0,411.05,411.43,410.56,410.56,11988.0
2023-10-18 12:20:00,410.59,410.61,409.6,409.74,15004.0,410.59,410.61,409.6,409.74,15004.0
2023-10-18 12:25:00,409.86,410.1,409.48,409.98,10906.0,409.86,410.1,409.48,409.98,10906.0
2023-10-18 12:30:00,409.99,410.28,409.5,409.55,14081.0,409.99,410.28,409.5,409.55,14081.0
2023-10-18 12:35:00,409.63,409.75,409.43,409.68,5565.0,409.63,409.75,409.43,409.68,5565.0
2023-10-18 12:40:00,409.83,410.33,409.54,409.94,11724.0,409.83,410.33,409.54,409.94,11724.0
2023-10-18 12:45:00,409.94,410.32,409.52,409.66,9316.0,409.94,410.32,409.52,409.66,9316.0
2023-10-18 12:50:00,409.64,409.72,409.09,409.72,16266.0,409.64,409.72,409.09,409.72,16266.0
2023-10-18 12:55:00,409.72,410.78,409.72,410.57,13412.0,409.72,410.78,409.72,410.57,13412.0
2023-10-18 13:00:00,410.39,411.72,410.16,411.71,12468.0,410.39,411.72,410.16,411.71,12468.0
2023-10-18 13:05:00,411.74,411.74,411.05,411.12,12878.0,411.74,411.74,411.05,411.12,12878.0
2023-10-18 13:10:00,411.0,411.29,410.59,411.23,10230.0,411.0,411.29,410.59,411.23,10230.0
2023-10-18 13:15:00,411.24,411.41,410.78,411.1,11515.0,411.24,411.41,410.78,411.1,11515.0
2023-10-18 13:20:00,411.1,411.3,410.65,410.91,6373.0,411.1,411.3,410.65,410.91,6373.0
2023-10-18 13:25:00,410.96,411.16,410.6,410.77,7671.0,410.96,411.16,410.6,410.77,7671.0
2023-10-18 13:30:00,410.81,410.82,409.37,409.57,13708.0,410.81,410.82,409.37,409.57,13708.0
2023-10-18 13:35:00,409.56,409.56,409.14,409.14,11137.0,409.56,409.56,409.14,409.14,11137.0
2023-10-18 13:40:00,409.11,409.31,408.86,408.99,16222.0,409.11,409.31,408.86,408.99,16222.0
2023-10-18 13:45:00,408.99,409.16,408.7,408.89,17334.0,408.99,409.16,408.7,408.89,17334.0
2023-10-18 13:50:00,408.96,409.67,408.96,409.41,9256.0,408.96,409.67,408.96,409.41,9256.0
2023-10-18 13:55:00,409.22,410.23,408.65,409.6,8496.0,409.22,410.23,408.65,409.6,8496.0
2023-10-18 14:00:00,409.5,409.96,409.06,409.13,17399.0,409.5,409.96,409.06,409.13,17399.0
2023-10-18 14:05:00,409.13,409.6,408.35,409.29,20094.0,409.13,409.6,408.35,409.29,20094.0
2023-10-18 14:10:00,409.16,409.16,408.59,408.89,16096.0,409.16,409.16,408.59,408.89,16096.0
2023-10-18 14:15:00,408.88,408.88,408.16,408.39,14868.0,408.88,408.88,408.16,408.39,14868.0
2023-10-18 14:20:00,408.25,408.55,407.76,407.77,24543.0,408.25,408.55,407.76,407.77,24543.0
2023-10-18 14:25:00,407.82,408.0,407.3,407.81,25413.0,407.82,408.0,407.3,407.81,25413.0
2023-10-18 14:30:00,407.83,408.14,407.0,407.13,28856.0,407.83,408.14,407.0,407.13,28856.0
2023-10-18 14:35:00,407.13,407.2,406.13,406.27,36725.0,407.13,407.2,406.13,406.27,36725.0
2023-10-18 14:40:00,406.14,406.71,405.73,406.61,28812.0,406.14,406.71,405.73,406.61,28812.0
2023-10-18 14:45:00,406.63,407.42,406.18,406.29,24184.0,406.63,407.42,406.18,406.29,24184.0
2023-10-18 14:50:00,406.19,406.64,405.93,406.27,16374.0,406.19,406.64,405.93,406.27,16374.0
2023-10-18 14:55:00,406.09,406.67,405.98,406.11,27692.0,406.09,406.67,405.98,406.11,27692.0
2023-10-18 15:00:00,406.2,406.2,405.71,405.94,18513.0,406.2,406.2,405.71,405.94,18513.0
2023-10-18 15:05:00,405.85,405.87,405.2,405.65,27544.0,405.85,405.87,405.2,405.65,27544.0
2023-10-18 15:10:00,405.77,406.65,405.68,406.13,30590.0,405.77,406.65,405.68,406.13,30590.0
2023-10-18 15:15:00,406.09,406.91,405.86,406.79,20554.0,406.09,406.91,405.86,406.79,20554.0
2023-10-18 15:20:00,406.84,406.84,406.03,406.16,15511.0,406.84,406.84,406.03,406.16,15511.0
2023-10-18 15:25:00,406.16,406.42,405.64,405.72,20374.0,406.16,406.42,405.64,405.72,20374.0
2023-10-18 15:30:00,405.78,406.08,405.57,405.75,25856.0,405.78,406.08,405.57,405.75,25856.0
2023-10-18 15:35:00,405.75,405.76,404.91,405.01,38902.0,405.75,405.76,404.91,405.01,38902.0
2023-10-18 15:40:00,404.95,405.56,404.77,405.5,36251.0,404.95,405.56,404.77,405.5,36251.0
2023-10-18 15:45:00,405.5,405.5,404.85,405.18,52282.0,405.5,405.5,404.85,405.18,52282.0
2023-10-18 15:50:00,405.41,406.09,405.25,405.64,80249.0,405.41,406.09,405.25,405.64,80249.0
2023-10-18 15:55:00,405.54,405.75,405.23,405.64,162348.0,405.54,405.75,405.23,405.64,162348.0
2023-10-19 09:30:00,407.01,408.21,404.79,405.5,25808.0,407.01,408.21,404.79,405.5,25808.0
2023-10-19 09:35:00,405.23,406.6,405.23,405.87,18243.0,405.23,406.6,405.23,405.87,18243.0
2023-10-19 09:40:00,405.8,405.9,404.8,405.12,18458.0,405.8,405.9,404.8,405.12,18458.0
2023-10-19 09:45:00,404.8,405.5,404.06,404.06,13601.0,404.8,405.5,404.06,404.06,13601.0
2023-10-19 09:50:00,404.04,404.48,401.27,401.79,50429.0,404.04,404.48,401.27,401.79,50429.0
2023-10-19 09:55:00,401.84,401.87,399.05,400.8,59652.0,401.84,401.87,399.05,400.8,59652.0
2023-10-19 10:00:00,401.03,401.05,397.27,398.07,69702.0,401.03,401.05,397.27,398.07,69702.0
2023-10-19 10:05:00,398.1,399.94,398.07,398.69,37045.0,398.1,399.94,398.07,398.69,37045.0
2023-10-19 10:10:00,398.56,399.47,397.78,398.99,27884.0,398.56,399.47,397.78,398.99,27884.0
2023-10-19 10:15:00,399.12,400.19,398.55,400.18,16407.0,399.12,400.19,398.55,400.18,16407.0
2023-10-19 10:20:00,400.11,400.42,399.78,400.27,23205.0,400.11,400.42,399.78,400.27,23205.0
2023-10-19 10:25:00,400.14,400.48,399.31,399.55,15801.0,400.14,400.48,399.31,399.55,15801.0
2023-10-19 10:30:00,399.38,401.15,399.29,400.92,20692.0,399.38,401.15,399.29,400.92,20692.0
2023-10-19 10:35:00,400.88,402.24,400.67,401.27,35929.0,400.88,402.24,400.67,401.27,35929.0
2023-10-19 10:40:00,401.41,402.22,400.93,401.44,16254.0,401.41,402.22,400.93,401.44,16254.0
2023-10-19 10:45:00,401.41,401.98,400.91,401.07,12657.0,401.41,401.98,400.91,401.07,12657.0
2023-10-19 10:50:00,401.09,401.57,399.03,399.31,8443.0,401.09,401.57,399.03,399.31,8443.0
2023-10-19 10:55:00,399.15,399.76,398.52,399.51,12016.0,399.15,399.76,398.52,399.51,12016.0
2023-10-19 11:00:00,399.56,400.63,399.44,399.99,15461.0,399.56,400.63,399.44,399.99,15461.0
2023-10-19 11:05:00,400.0,400.21,399.29,399.93,16840.0,400.0,400.21,399.29,399.93,16840.0
2023-10-19 11:10:00,399.73,399.8,399.08,399.1,11991.0,399.73,399.8,399.08,399.1,11991.0
2023-10-19 11:15:00,398.91,398.92,398.0,398.83,15560.0,398.91,398.92,398.0,398.83,15560.0
2023-10-19 11:20:00,398.84,399.77,398.48,399.77,17337.0,398.84,399.77,398.48,399.77,17337.0
2023-10-19 11:25:00,399.83,400.67,399.77,400.32,12530.0,399.83,400.67,399.77,400.32,12530.0
2023-10-19 11:30:00,400.25,400.31,398.75,399.03,20494.0,400.25,400.31,398.75,399.03,20494.0
2023-10-19 11:35:00,399.22,399.95,399.1,399.78,8133.0,399.22,399.95,399.1,399.78,8133.0
2023-10-19 11:40:00,399.77,400.2,399.18,399.61,15005.0,399.77,400.2,399.18,399.61,15005.0
2023-10-19 11:45:00,399.69,400.75,399.69,400.37,16849.0,399.69,400.75,399.69,400.37,16849.0
2023-10-19 11:50:00,400.27,400.77,399.69,399.69,15993.0,400.27,400.77,399.69,399.69,15993.0
2023-10-19 11:55:00,399.7,400.03,399.45,399.75,13628.0,399.7,400.03,399.45,399.75,13628.0
2023-10-19 12:00:00,399.55,402.36,399.1,400.53,26274.0,399.55,402.36,399.1,400.53,26274.0
2023-10-19 12:05:00,400.68,400.86,399.68,399.72,14266.0,400.68,400.86,399.68,399.72,14266.0
2023-10-19 12:10:00,399.87,401.09,399.87,399.95,11255.0,399.87,401.09,399.87,399.95,11255.0
2023-10-19 12:15:00,400.02,400.74,399.91,400.72,12580.0,400.02,400.74,399.91,400.72,12580.0
2023-10-19 12:20:00,400.97,402.19,400.96,401.35,17571.0,400.97,402.19,400.96,401.35,17571.0
2023-10-19 12:25:00,401.1,401.12,399.51,399.69,9926.0,401.1,401.12,399.51,399.69,9926.0
2023-10-19 12:30:00,399.87,400.28,398.41,398.41,18406.0,399.87,400.28,398.41,398.41,18406.0
2023-10-19 12:35:00,398.35,398.5,397.78,398.39,21655.0,398.35,398.5,397.78,398.39,21655.0
2023-10-19 12:40:00,398.35,399.67,397.97,397.97,16152.0,398.35,399.67,397.97,397.97,16152.0
2023-10-19 12:45:00,398.01,399.73,398.01,399.53,24062.0,398.01,399.73,398.01,399.53,24062.0
2023-10-19 12:50:00,399.5,400.1,398.9,400.09,10427.0,399.5,400.1,398.9,400.09,10427.0
2023-10-19 12:55:00,400.27,400.93,399.55,400.51,13154.0,400.27,400.93,399.55,400.51,13154.0
2023-10-19 13:00:00,400.66,401.47,399.94,399.94,27245.0,400.66,401.47,399.94,399.94,27245.0
2023-10-19 13:05:00,400.0,401.81,399.72,401.46,31958.0,400.0,401.81,399.72,401.46,31958.0
2023-10-19 13:10:00,401.52,401.7,400.34,400.81,6693.0,401.52,401.7,400.34,400.81,6693.0
2023-10-19 13:15:00,400.62,401.7,400.41,400.59,10484.0,400.62,401.7,400.41,400.59,10484.0
2023-10-19 13:20:00,400.85,401.25,400.18,400.25,7640.0,400.85,401.25,400.18,400.25,7640.0
2023-10-19 13:25:00,400.05,400.56,399.51,400.34,8515.0,400.05,400.56,399.51,400.34,8515.0
2023-10-19 13:30:00,400.34,400.64,399.77,400.0,8743.0,400.34,400.64,399.77,400.0,8743.0
2023-10-19 13:35:00,399.9,399.9,398.67,398.97,8740.0,399.9,399.9,398.67,398.97,8740.0
2023-10-19 13:40:00,398.97,398.97,398.35,398.74,9332.0,398.97,398.97,398.35,398.74,9332.0
2023-10-19 13:45:00,398.57,398.88,398.28,398.28,10008.0,398.57,398.88,398.28,398.28,10008.0
2023-10-19 13:50:00,398.31,398.52,397.8,398.07,15051.0,398.31,398.52,397.8,398.07,15051.0
2023-10-19 13:55:00,397.99,399.11,397.99,398.24,7483.0,397.99,399.11,397.99,398.24,7483.0
2023-10-19 14:00:00,398.19,398.62,397.77,398.35,16115.0,398.19,398.62,397.77,398.35,16115.0
2023-10-19 14:05:00,398.54,398.56,397.74,397.87,7730.0,398.54,398.56,397.74,397.87,7730.0
2023-10-19 14:10:00,397.89,398.45,397.87,398.16,10728.0,397.89,398.45,397.87,398.16,10728.0
2023-10-19 14:15:00,398.16,399.28,397.97,399.19,10225.0,398.16,399.28,397.97,399.19,10225.0
2023-10-19 14:20:00,399.25,399.6,398.41,398.98,8919.0,399.25,399.6,398.41,398.98,8919.0
2023-10-19 14:25:00,398.87,399.38,398.38,398.56,8724.0,398.87,399.38,398.38,398.56,8724.0
2023-10-19 14:30:00,398.56,398.56,396.67,396.67,24158.0,398.56,398.56,396.67,396.67,24158.0
2023-10-19 14:35:00,396.45,397.15,396.3,397.1,8271.0,396.45,397.15,396.3,397.1,8271.0
2023-10-19 14:40:00,397.04,397.04,396.41,396.48,11781.0,397.04,397.04,396.41,396.48,11781.0
2023-10-19 14:45:00,396.5,396.8,396.15,396.35,16092.0,396.5,396.8,396.15,396.35,16092.0
2023-10-19 14:50:00,396.26,396.78,395.96,396.03,13700.0,396.26,396.78,395.96,396.03,13700.0
2023-10-19 14:55:00,396.12,397.27,396.03,396.54,17472.0,396.12,397.27,396.03,396.54,17472.0
2023-10-19 15:00:00,396.54,397.2,396.34,397.04,15220.0,396.54,397.2,396.34,397.04,15220.0
2023-10-19 15:05:00,397.21,397.28,396.44,396.88,16679.0,397.21,397.28,396.44,396.88,16679.0
2023-10-19 15:10:00,396.97,396.99,396.27,396.32,16120.0,396.97,396.99,396.27,396.32,16120.0
2023-10-19 15:15:00,396.31,396.71,396.05,396.43,21780.0,396.31,396.71,396.05,396.43,21780.0
2023-10-19 15:20:00,396.36,396.47,395.87,396.18,16968.0,396.36,396.47,395.87,396.18,16968.0
2023-10-19 15:25:00,396.18,396.64,395.16,395.42,30411.0,396.18,396.64,395.16,395.42,30411.0
2023-10-19 15:30:00,395.53,396.38,395.13,396.37,26106.0,395.53,396.38,395.13,396.37,26106.0
2023-10-19 15:35:00,396.25,396.25,395.38,395.38,13646.0,396.25,396.25,395.38,395.38,13646.0
2023-10-19 15:40:00,395.31,395.47,394.58,394.9,33667.0,395.31,395.47,394.58,394.9,33667.0
2023-10-19 15:45:00,394.9,395.88,394.9,395.68,19822.0,394.9,395.88,394.9,395.68,19822.0
2023-10-19 15:50:00,396.17,396.58,395.89,396.39,38296.0,396.17,396.58,395.89,396.39,38296.0
2023-10-19 15:55:00,396.29,396.86,396.01,396.02,107958.0,396.29,396.86,396.01,396.02,107958.0
2023-10-20 09:30:00,397.43,397.46,395.38,395.4,48317.0,397.43,397.46,395.38,395.4,48317.0
2023-10-20 09:35:00,395.71,397.4,395.27,397.4,5327.0,395.71,397.4,395.27,397.4,5327.0
2023-10-20 09:40:00,397.16,397.83,394.95,394.96,6965.0,397.16,397.83,394.95,394.96,6965.0
2023-10-20 09:45:00,394.7,395.37,394.34,394.86,10556.0,394.7,395.37,394.34,394.86,10556.0
2023-10-20 09:50:00,394.56,394.74,391.93,392.59,31735.0,394.56,394.74,391.93,392.59,31735.0
2023-10-20 09:55:00,392.84,393.48,392.67,393.2,5692.0,392.84,393.48,392.67,393.2,5692.0
2023-10-20 10:00:00,393.14,393.14,391.84,392.04,16685.0,393.14,393.14,391.84,392.04,16685.0
2023-10-20 10:05:00,392.34,392.77,391.54,392.24,23875.0,392.34,392.77,391.54,392.24,23875.0
2023-10-20 10:10:00,392.66,392.72,391.36,392.72,9522.0,392.66,392.72,391.36,392.72,9522.0
2023-10-20 10:15:00,392.74,393.25,392.09,392.76,15772.0,392.74,393.25,392.09,392.76,15772.0
2023-10-20 10:20:00,392.63,393.09,392.22,392.42,10643.0,392.63,393.09,392.22,392.42,10643.0
2023-10-20 10:25:00,392.3,393.45,392.29,393.06,9179.0,392.3,393.45,392.29,393.06,9179.0
2023-10-20 10:30:00,392.83,392.91,392.04,392.61,7511.0,392.83,392.91,392.04,392.61,7511.0
2023-10-20 10:35:00,392.92,393.16,392.09,392.11,5364.0,392.92,393.16,392.09,392.11,5364.0
2023-10-20 10:40:00,392.17,392.86,391.91,391.91,9597.0,392.17,392.86,391.91,391.91,9597.0
2023-10-20 10:45:00,391.72,392.61,391.34,392.55,32753.0,391.72,392.61,391.34,392.55,32753.0
2023-10-20 10:50:00,392.61,392.93,391.87,391.9,20057.0,392.61,392.93,391.87,391.9,20057.0
2023-10-20 10:55:00,391.8,391.93,390.72,390.72,14456.0,391.8,391.93,390.72,390.72,14456.0
2023-10-20 11:00:00,390.94,391.15,390.27,390.27,17423.0,390.94,391.15,390.27,390.27,17423.0
2023-10-20 11:05:00,390.46,391.07,390.03,390.69,12813.0,390.46,391.07,390.03,390.69,12813.0
2023-10-20 11:10:00,390.7,390.72,390.0,390.34,12041.0,390.7,390.72,390.0,390.34,12041.0
2023-10-20 11:15:00,390.28,390.34,389.0,389.4,12427.0,390.28,390.34,389.0,389.4,12427.0
2023-10-20 11:20:00,389.55,389.8,389.19,389.69,9556.0,389.55,389.8,389.19,389.69,9556.0
2023-10-20 11:25:00,389.73,390.14,389.49,389.91,11824.0,389.73,390.14,389.49,389.91,11824.0
2023-10-20 11:30:00,389.83,390.04,389.15,389.88,9090.0,389.83,390.04,389.15,389.88,9090.0
2023-10-20 11:35:00,389.72,390.55,389.47,390.49,5950.0,389.72,390.55,389.47,390.49,5950.0
2023-10-20 11:40:00,390.63,391.73,390.35,391.73,11152.0,390.63,391.73,390.35,391.73,11152.0
2023-10-20 11:45:00,391.88,392.88,391.63,392.88,11812.0,391.88,392.88,391.63,392.88,11812.0
2023-10-20 11:50:00,392.75,393.21,392.65,393.18,6719.0,392.75,393.21,392.65,393.18,6719.0
2023-10-20 11:55:00,393.17,393.97,393.02,393.24,6497.0,393.17,393.97,393.02,393.24,6497.0
2023-10-20 12:00:00,393.16,393.34,392.45,392.71,5104.0,393.16,393.34,392.45,392.71,5104.0
2023-10-20 12:05:00,392.72,393.7,392.72,393.19,5182.0,392.72,393.7,392.72,393.19,5182.0
2023-10-20 12:10:00,393.06,393.06,392.05,392.46,9980.0,393.06,393.06,392.05,392.46,9980.0
2023-10-20 12:15:00,392.38,393.0,392.23,392.97,2400.0,392.38,393.0,392.23,392.97,2400.0
2023-10-20 12:20:00,392.98,393.43,392.7,393.15,8470.0,392.98,393.43,392.7,393.15,8470.0
2023-10-20 12:25:00,393.44,393.44,392.47,392.59,4944.0,393.44,393.44,392.47,392.59,4944.0
2023-10-20 12:30:00,392.49,393.43,392.49,393.4,8160.0,392.49,393.43,392.49,393.4,8160.0
2023-10-20 12:35:00,393.43,394.32,392.77,392.78,30534.0,393.43,394.32,392.77,392.78,30534.0
2023-10-20 12:40:00,393.09,393.33,392.96,393.13,5194.0,393.09,393.33,392.96,393.13,5194.0
2023-10-20 12:45:00,393.27,393.84,393.04,393.84,6590.0,393.27,393.84,393.04,393.84,6590.0
2023-10-20 12:50:00,393.74,394.21,393.64,394.08,12526.0,393.74,394.21,393.64,394.08,12526.0
2023-10-20 12:55:00,394.34,394.68,393.95,394.68,4198.0,394.34,394.68,393.95,394.68,4198.0
2023-10-20 13:00:00,394.61,394.67,394.21,394.67,9125.0,394.61,394.67,394.21,394.67,9125.0
2023-10-20 13:05:00,394.69,394.71,394.07,394.38,7180.0,394.69,394.71,394.07,394.38,7180.0
2023-10-20 13:10:00,394.49,394.75,394.25,394.68,6588.0,394.49,394.75,394.25,394.68,6588.0
2023-10-20 13:15:00,394.61,396.0,394.54,395.73,11848.0,394.61,396.0,394.54,395.73,11848.0
2023-10-20 13:20:00,395.92,396.21,395.51,396.05,8887.0,395.92,396.21,395.51,396.05,8887.0
2023-10-20 13:25:00,396.05,396.11,395.53,395.94,5442.0,396.05,396.11,395.53,395.94,5442.0
2023-10-20 13:30:00,396.12,396.5,395.81,395.89,7562.0,396.12,396.5,395.81,395.89,7562.0
2023-10-20 13:35:00,395.88,396.28,395.88,395.94,6371.0,395.88,396.28,395.88,395.94,6371.0
2023-10-20 13:40:00,396.04,396.96,396.03,396.82,4300.0,396.04,396.96,396.03,396.82,4300.0
2023-10-20 13:45:00,396.78,396.78,395.59,395.71,7476.0,396.78,396.78,395.59,395.71,7476.0
2023-10-20 13:50:00,395.74,396.62,395.44,396.45,12443.0,395.74,396.62,395.44,396.45,12443.0
2023-10-20 13:55:00,396.48,396.93,396.39,396.42,5959.0,396.48,396.93,396.39,396.42,5959.0
2023-10-20 14:00:00,396.29,396.33,395.51,395.59,6941.0,396.29,396.33,395.51,395.59,6941.0
2023-10-20 14:05:00,395.54,396.03,395.49,395.95,4708.0,395.54,396.03,395.49,395.95,4708.0
2023-10-20 14:10:00,395.98,395.98,395.24,395.42,3945.0,395.98,395.98,395.24,395.42,3945.0
2023-10-20 14:15:00,395.3,395.68,394.79,394.89,22150.0,395.3,395.68,394.79,394.89,22150.0
2023-10-20 14:20:00,394.89,395.29,394.76,395.16,7237.0,394.89,395.29,394.76,395.16,7237.0
2023-10-20 14:25:00,395.02,395.07,394.57,394.85,6100.0,395.02,395.07,394.57,394.85,6100.0
2023-10-20 14:30:00,394.82,395.11,394.17,394.86,24449.0,394.82,395.11,394.17,394.86,24449.0
2023-10-20 14:35:00,394.93,395.27,393.85,393.91,13825.0,394.93,395.27,393.85,393.91,13825.0
2023-10-20 14:40:00,393.92,394.39,393.52,394.11,25390.0,393.92,394.39,393.52,394.11,25390.0
2023-10-20 14:45:00,394.2,395.13,394.16,395.13,19110.0,394.2,395.13,394.16,395.13,19110.0
2023-10-20 14:50:00,394.92,396.01,394.91,396.01,6091.0,394.92,396.01,394.91,396.01,6091.0
2023-10-20 14:55:00,395.9,396.84,395.9,396.6,22115.0,395.9,396.84,395.9,396.6,22115.0
2023-10-20 15:00:00,396.82,397.74,396.77,397.08,21882.0,396.82,397.74,396.77,397.08,21882.0
2023-10-20 15:05:00,397.07,397.33,396.77,396.79,12965.0,397.07,397.33,396.77,396.79,12965.0
2023-10-20 15:10:00,396.76,397.54,396.76,397.45,10007.0,396.76,397.54,396.76,397.45,10007.0
2023-10-20 15:15:00,397.4,397.92,397.16,397.83,9285.0,397.4,397.92,397.16,397.83,9285.0
2023-10-20 15:20:00,397.67,397.67,396.63,396.83,11775.0,397.67,397.67,396.63,396.83,11775.0
2023-10-20 15:25:00,396.7,397.14,396.39,397.14,14139.0,396.7,397.14,396.39,397.14,14139.0
2023-10-20 15:30:00,397.17,397.62,397.12,397.38,14187.0,397.17,397.62,397.12,397.38,14187.0
2023-10-20 15:35:00,397.43,398.13,397.35,397.87,39596.0,397.43,398.13,397.35,397.87,39596.0
2023-10-20 15:40:00,397.78,397.78,396.85,397.43,25716.0,397.78,397.78,396.85,397.43,25716.0
2023-10-20 15:45:00,397.38,397.67,397.09,397.48,37352.0,397.38,397.67,397.09,397.48,37352.0
2023-10-20 15:50:00,397.57,397.64,396.16,396.28,48941.0,397.57,397.64,396.16,396.28,48941.0
2023-10-20 15:55:00,396.17,396.5,395.68,395.7,77288.0,396.17,396.5,395.68,395.7,77288.0
2023-10-23 09:30:00,394.92,395.31,393.75,394.43,15486.0,394.92,395.31,393.75,394.43,15486.0
2023-10-23 09:35:00,394.55,394.66,392.13,392.65,21102.0,394.55,394.66,392.13,392.65,21102.0
2023-10-23 09:40:00,392.65,393.64,392.08,392.5,9104.0,392.65,393.64,392.08,392.5,9104.0
2023-10-23 09:45:00,392.87,395.89,392.87,395.88,11854.0,392.87,395.89,392.87,395.88,11854.0
2023-10-23 09:50:00,396.09,397.2,395.17,397.16,10248.0,396.09,397.2,395.17,397.16,10248.0
2023-10-23 09:55:00,397.05,397.05,395.47,396.34,15406.0,397.05,397.05,395.47,396.34,15406.0
2023-10-23 10:00:00,397.0,397.15,395.61,396.24,11735.0,397.0,397.15,395.61,396.24,11735.0
2023-10-23 10:05:00,395.92,396.02,394.85,395.01,6050.0,395.92,396.02,394.85,395.01,6050.0
2023-10-23 10:10:00,395.18,396.17,395.18,396.0,7163.0,395.18,396.17,395.18,396.0,7163.0
2023-10-23 10:15:00,395.93,398.06,395.73,397.9,13296.0,395.93,398.06,395.73,397.9,13296.0
2023-10-23 10:20:00,398.14,398.44,396.87,397.31,13534.0,398.14,398.44,396.87,397.31,13534.0
2023-10-23 10:25:00,397.77,398.26,397.75,397.94,7855.0,397.77,398.26,397.75,397.94,7855.0
2023-10-23 10:30:00,397.95,398.36,397.65,397.86,9684.0,397.95,398.36,397.65,397.86,9684.0
2023-10-23 10:35:00,397.91,398.17,397.26,398.15,5405.0,397.91,398.17,397.26,398.15,5405.0
2023-10-23 10:40:00,397.96,399.88,397.58,399.61,26944.0,397.96,399.88,397.58,399.61,26944.0
2023-10-23 10:45:00,399.52,399.72,398.82,398.99,10175.0,399.52,399.72,398.82,398.99,10175.0
2023-10-23 10:50:00,399.19,399.67,399.13,399.38,5942.0,399.19,399.67,399.13,399.38,5942.0
2023-10-23 10:55:00,399.51,399.99,399.28,399.78,7978.0,399.51,399.99,399.28,399.78,7978.0
2023-10-23 11:00:00,399.99,400.14,399.43,399.43,13287.0,399.99,400.14,399.43,399.43,13287.0
2023-10-23 11:05:00,399.46,400.03,399.18,399.47,9004.0,399.46,400.03,399.18,399.47,9004.0
2023-10-23 11:10:00,399.55,400.25,399.55,400.12,16341.0,399.55,400.25,399.55,400.12,16341.0
2023-10-23 11:15:00,400.08,400.24,399.83,400.0,15216.0,400.08,400.24,399.83,400.0,15216.0
2023-10-23 11:20:00,400.09,400.84,400.02,400.62,13216.0,400.09,400.84,400.02,400.62,13216.0
2023-10-23 11:25:00,400.55,401.17,400.54,401.16,8520.0,400.55,401.17,400.54,401.16,8520.0
2023-10-23 11:30:00,401.25,402.02,401.12,402.0,9555.0,401.25,402.02,401.12,402.0,9555.0
2023-10-23 11:35:00,402.06,402.72,401.8,402.61,5979.0,402.06,402.72,401.8,402.61,5979.0
2023-10-23 11:40:00,402.62,402.7,401.83,401.83,8747.0,402.62,402.7,401.83,401.83,8747.0
2023-10-23 11:45:00,401.95,402.37,401.41,401.45,8075.0,401.95,402.37,401.41,401.45,8075.0
2023-10-23 11:50:00,401.63,402.58,401.46,402.5,6347.0,401.63,402.58,401.46,402.5,6347.0
2023-10-23 11:55:00,402.68,402.77,402.26,402.46,11074.0,402.68,402.77,402.26,402.46,11074.0
2023-10-23 12:00:00,402.56,402.57,401.88,402.16,7023.0,402.56,402.57,401.88,402.16,7023.0
2023-10-23 12:05:00,402.19,402.78,402.08,402.08,5378.0,402.19,402.78,402.08,402.08,5378.0
2023-10-23 12:10:00,401.93,402.77,401.93,402.73,9538.0,401.93,402.77,401.93,402.73,9538.0
2023-10-23 12:15:00,402.47,403.17,402.47,402.58,10559.0,402.47,403.17,402.47,402.58,10559.0
2023-10-23 12:20:00,402.44,403.21,402.43,403.02,8643.0,402.44,403.21,402.43,403.02,8643.0
2023-10-23 12:25:00,403.12,404.35,403.12,404.35,7776.0,403.12,404.35,403.12,404.35,7776.0
2023-10-23 12:30:00,404.15,404.34,403.81,403.81,11167.0,404.15,404.34,403.81,403.81,11167.0
2023-10-23 12:35:00,404.01,404.73,403.88,404.63,5931.0,404.01,404.73,403.88,404.63,5931.0
2023-10-23 12:40:00,404.69,404.88,404.1,404.19,7104.0,404.69,404.88,404.1,404.19,7104.0
2023-10-23 12:45:00,404.27,404.67,404.26,404.62,8675.0,404.27,404.67,404.26,404.62,8675.0
2023-10-23 12:50:00,404.49,405.49,404.49,405.43,7665.0,404.49,405.49,404.49,405.43,7665.0
2023-10-23 12:55:00,405.5,406.55,405.5,406.53,7160.0,405.5,406.55,405.5,406.53,7160.0
2023-10-23 13:00:00,406.55,406.81,405.5,405.5,11702.0,406.55,406.81,405.5,405.5,11702.0
2023-10-23 13:05:00,405.63,406.06,405.34,405.86,13165.0,405.63,406.06,405.34,405.86,13165.0
2023-10-23 13:10:00,405.83,405.83,405.1,405.45,5069.0,405.83,405.83,405.1,405.45,5069.0
2023-10-23 13:15:00,405.45,405.73,404.84,404.95,7805.0,405.45,405.73,404.84,404.95,7805.0
2023-10-23 13:20:00,404.85,405.8,404.85,405.66,8469.0,404.85,405.8,404.85,405.66,8469.0
2023-10-23 13:25:00,405.59,405.95,405.55,405.88,5749.0,405.59,405.95,405.55,405.88,5749.0
2023-10-23 13:30:00,405.61,406.08,405.29,405.98,6068.0,405.61,406.08,405.29,405.98,6068.0
2023-10-23 13:35:00,405.93,406.41,405.8,405.81,7125.0,405.93,406.41,405.8,405.81,7125.0
2023-10-23 13:40:00,405.51,405.88,405.51,405.87,2223.0,405.51,405.88,405.51,405.87,2223.0
2023-10-23 13:45:00,405.87,406.47,405.56,406.31,11301.0,405.87,406.47,405.56,406.31,11301.0
2023-10-23 13:50:00,406.31,406.59,405.9,406.41,12749.0,406.31,406.59,405.9,406.41,12749.0
2023-10-23 13:55:00,406.31,406.73,406.3,406.46,5376.0,406.31,406.73,406.3,406.46,5376.0
2023-10-23 14:00:00,406.44,406.65,406.13,406.17,9529.0,406.44,406.65,406.13,406.17,9529.0
2023-10-23 14:05:00,405.98,406.75,405.92,406.46,5147.0,405.98,406.75,405.92,406.46,5147.0
2023-10-23 14:10:00,406.35,406.36,405.51,405.67,4726.0,406.35,406.36,405.51,405.67,4726.0
2023-10-23 14:15:00,405.7,405.93,405.28,405.38,4221.0,405.7,405.93,405.28,405.38,4221.0
2023-10-23 14:20:00,405.37,405.68,405.01,405.31,7978.0,405.37,405.68,405.01,405.31,7978.0
2023-10-23 14:25:00,405.45,405.61,405.17,405.41,5825.0,405.45,405.61,405.17,405.41,5825.0
2023-10-23 14:30:00,405.45,405.79,405.22,405.54,5383.0,405.45,405.79,405.22,405.54,5383.0
2023-10-23 14:35:00,405.49,405.77,405.36,405.53,4612.0,405.49,405.77,405.36,405.53,4612.0
2023-10-23 14:40:00,405.55,405.96,404.81,404.84,8046.0,405.55,405.96,404.81,404.84,8046.0
2023-10-23 14:45:00,405.0,405.53,405.0,405.17,11170.0,405.0,405.53,405.0,405.17,11170.0
2023-10-23 14:50:00,405.11,405.67,405.08,405.63,5398.0,405.11,405.67,405.08,405.63,5398.0
2023-10-23 14:55:00,405.69,406.0,405.36,405.8,8676.0,405.69,406.0,405.36,405.8,8676.0
2023-10-23 15:00:00,405.92,406.15,405.63,406.1,8387.0,405.92,406.15,405.63,406.1,8387.0
2023-10-23 15:05:00,406.18,406.18,405.49,406.14,8294.0,406.18,406.18,405.49,406.14,8294.0
2023-10-23 15:10:00,406.15,406.24,405.32,405.69,14633.0,406.15,406.24,405.32,405.69,14633.0
2023-10-23 15:15:00,405.74,405.91,404.72,405.12,10070.0,405.74,405.91,404.72,405.12,10070.0
2023-10-23 15:20:00,404.94,405.17,404.13,404.2,9267.0,404.94,405.17,404.13,404.2,9267.0
2023-10-23 15:25:00,404.35,404.85,404.17,404.83,11878.0,404.35,404.85,404.17,404.83,11878.0
2023-10-23 15:30:00,404.74,404.87,404.21,404.87,13770.0,404.74,404.87,404.21,404.87,13770.0
2023-10-23 15:35:00,404.85,404.88,403.32,403.32,23534.0,404.85,404.88,403.32,403.32,23534.0
2023-10-23 15:40:00,403.37,403.4,402.85,403.29,19093.0,403.37,403.4,402.85,403.29,19093.0
2023-10-23 15:45:00,403.11,403.81,403.09,403.69,22833.0,403.11,403.81,403.09,403.69,22833.0
2023-10-23 15:50:00,403.72,403.8,402.48,402.63,31171.0,403.72,403.8,402.48,402.63,31171.0
2023-10-23 15:55:00,402.75,402.86,402.18,402.46,85157.0,402.75,402.86,402.18,402.46,85157.0
2023-10-24 09:30:00,405.08,405.61,401.75,403.18,43060.0,405.08,405.61,401.75,403.18,43060.0
2023-10-24 09:35:00,403.17,403.3,401.67,402.5,22131.0,403.17,403.3,401.67,402.5,22131.0
2023-10-24 09:40:00,402.47,402.6,400.12,401.37,21392.0,402.47,402.6,400.12,401.37,21392.0
2023-10-24 09:45:00,401.36,402.27,400.25,401.64,13730.0,401.36,402.27,400.25,401.64,13730.0
2023-10-24 09:50:00,402.19,403.57,401.99,402.84,6903.0,402.19,403.57,401.99,402.84,6903.0
2023-10-24 09:55:00,402.51,403.75,402.34,403.35,5302.0,402.51,403.75,402.34,403.35,5302.0
2023-10-24 10:00:00,403.06,403.16,401.88,402.95,7749.0,403.06,403.16,401.88,402.95,7749.0
2023-10-24 10:05:00,402.95,404.47,402.49,404.23,23724.0,402.95,404.47,402.49,404.23,23724.0
2023-10-24 10:10:00,404.23,404.36,403.05,403.59,9066.0,404.23,404.36,403.05,403.59,9066.0
2023-10-24 10:15:00,403.45,403.67,402.24,402.53,11307.0,403.45,403.67,402.24,402.53,11307.0
2023-10-24 10:20:00,402.77,403.82,402.14,403.82,7223.0,402.77,403.82,402.14,403.82,7223.0
2023-10-24 10:25:00,403.52,404.4,403.51,404.22,8236.0,403.52,404.4,403.51,404.22,8236.0
2023-10-24 10:30:00,404.22,404.94,403.71,404.74,6787.0,404.22,404.94,403.71,404.74,6787.0
2023-10-24 10:35:00,404.46,405.06,403.97,405.06,4772.0,404.46,405.06,403.97,405.06,4772.0
2023-10-24 10:40:00,404.82,404.82,403.83,404.0,6406.0,404.82,404.82,403.83,404.0,6406.0
2023-10-24 10:45:00,403.94,404.24,403.67,403.96,12672.0,403.94,404.24,403.67,403.96,12672.0
2023-10-24 10:50:00,403.99,404.49,403.64,403.71,14615.0,403.99,404.49,403.64,403.71,14615.0
2023-10-24 10:55:00,403.87,404.07,403.71,403.8,16754.0,403.87,404.07,403.71,403.8,16754.0
2023-10-24 11:00:00,403.8,405.0,403.25,405.0,7451.0,403.8,405.0,403.25,405.0,7451.0
2023-10-24 11:05:00,405.06,405.08,403.97,403.98,7076.0,405.06,405.08,403.97,403.98,7076.0
2023-10-24 11:10:00,404.17,404.91,403.58,404.62,6909.0,404.17,404.91,403.58,404.62,6909.0
2023-10-24 11:15:00,404.59,404.81,404.37,404.61,5284.0,404.59,404.81,404.37,404.61,5284.0
2023-10-24 11:20:00,404.63,404.8,403.76,403.9,6175.0,404.63,404.8,403.76,403.9,6175.0
2023-10-24 11:25:00,404.14,404.29,403.58,403.58,2649.0,404.14,404.29,403.58,403.58,2649.0
2023-10-24 11:30:00,403.56,403.81,402.68,403.8,13316.0,403.56,403.81,402.68,403.8,13316.0
2023-10-24 11:35:00,403.6,403.6,402.8,402.93,4270.0,403.6,403.6,402.8,402.93,4270.0
2023-10-24 11:40:00,403.04,403.35,402.67,403.03,4684.0,403.04,403.35,402.67,403.03,4684.0
2023-10-24 11:45:00,402.82,403.1,402.57,402.84,7806.0,402.82,403.1,402.57,402.84,7806.0
2023-10-24 11:50:00,402.65,402.82,402.29,402.77,3278.0,402.65,402.82,402.29,402.77,3278.0
2023-10-24 11:55:00,402.68,403.13,402.53,403.12,6420.0,402.68,403.13,402.53,403.12,6420.0
2023-10-24 12:00:00,403.22,403.39,401.93,401.93,14447.0,403.22,403.39,401.93,401.93,14447.0
2023-10-24 12:05:00,402.15,402.15,401.3,401.44,14842.0,402.15,402.15,401.3,401.44,14842.0
2023-10-24 12:10:00,401.47,401.47,400.91,401.05,5818.0,401.47,401.47,400.91,401.05,5818.0
2023-10-24 12:15:00,400.9,400.9,399.67,399.82,8608.0,400.9,400.9,399.67,399.82,8608.0
2023-10-24 12:20:00,399.77,399.79,399.05,399.25,14329.0,399.77,399.79,399.05,399.25,14329.0
2023-10-24 12:25:00,399.25,399.99,398.69,398.69,7165.0,399.25,399.99,398.69,398.69,7165.0
2023-10-24 12:30:00,399.05,399.27,398.67,399.25,6250.0,399.05,399.27,398.67,399.25,6250.0
2023-10-24 12:35:00,399.18,399.49,398.82,399.33,11658.0,399.18,399.49,398.82,399.33,11658.0
2023-10-24 12:40:00,399.35,399.43,398.8,399.0,7204.0,399.35,399.43,398.8,399.0,7204.0
2023-10-24 12:45:00,399.1,399.54,398.92,399.16,7800.0,399.1,399.54,398.92,399.16,7800.0
2023-10-24 12:50:00,399.17,399.17,398.33,398.55,25938.0,399.17,399.17,398.33,398.55,25938.0
2023-10-24 12:55:00,398.55,399.36,398.4,399.36,6306.0,398.55,399.36,398.4,399.36,6306.0
2023-10-24 13:00:00,399.28,399.49,398.79,399.05,7974.0,399.28,399.49,398.79,399.05,7974.0
2023-10-24 13:05:00,399.11,400.0,398.84,399.83,11229.0,399.11,400.0,398.84,399.83,11229.0
2023-10-24 13:10:00,399.97,399.97,398.79,399.79,9120.0,399.97,399.97,398.79,399.79,9120.0
2023-10-24 13:15:00,399.63,400.1,399.07,399.91,6825.0,399.63,400.1,399.07,399.91,6825.0
2023-10-24 13:20:00,399.93,400.5,399.84,400.31,9503.0,399.93,400.5,399.84,400.31,9503.0
2023-10-24 13:25:00,400.3,401.07,400.18,400.94,8222.0,400.3,401.07,400.18,400.94,8222.0
2023-10-24 13:30:00,401.01,401.21,400.48,400.56,6624.0,401.01,401.21,400.48,400.56,6624.0
2023-10-24 13:35:00,400.55,400.75,400.33,400.75,3525.0,400.55,400.75,400.33,400.75,3525.0
2023-10-24 13:40:00,400.6,401.0,400.41,400.91,5100.0,400.6,401.0,400.41,400.91,5100.0
2023-10-24 13:45:00,401.01,401.63,400.88,401.21,8538.0,401.01,401.63,400.88,401.21,8538.0
2023-10-24 13:50:00,401.29,401.45,400.98,401.07,3100.0,401.29,401.45,400.98,401.07,3100.0
2023-10-24 13:55:00,401.2,401.2,400.46,401.2,6420.0,401.2,401.2,400.46,401.2,6420.0
2023-10-24 14:00:00,401.18,401.75,401.17,401.53,4000.0,401.18,401.75,401.17,401.53,4000.0
2023-10-24 14:05:00,401.54,402.07,401.54,401.83,3399.0,401.54,402.07,401.54,401.83,3399.0
2023-10-24 14:10:00,401.83,401.83,401.03,401.19,7227.0,401.83,401.83,401.03,401.19,7227.0
2023-10-24 14:15:00,401.18,401.42,400.83,401.06,7393.0,401.18,401.42,400.83,401.06,7393.0
2023-10-24 14:20:00,401.02,401.73,401.02,401.72,4000.0,401.02,401.73,401.02,401.72,4000.0
2023-10-24 14:25:00,401.81,402.25,401.76,402.05,2547.0,401.81,402.25,401.76,402.05,2547.0
2023-10-24 14:30:00,402.39,402.88,402.24,402.24,6673.0,402.39,402.88,402.24,402.24,6673.0
2023-10-24 14:35:00,402.39,402.65,402.05,402.64,5477.0,402.39,402.65,402.05,402.64,5477.0
2023-10-24 14:40:00,402.61,402.76,402.36,402.76,4409.0,402.61,402.76,402.36,402.76,4409.0
2023-10-24 14:45:00,402.82,402.88,402.59,402.7,5657.0,402.82,402.88,402.59,402.7,5657.0
2023-10-24 14:50:00,402.89,403.0,402.65,402.86,6923.0,402.89,403.0,402.65,402.86,6923.0
2023-10-24 14:55:00,402.83,402.86,402.38,402.72,11687.0,402.83,402.86,402.38,402.72,11687.0
2023-10-24 15:00:00,402.73,403.17,402.52,402.6,7195.0,402.73,403.17,402.52,402.6,7195.0
2023-10-24 15:05:00,402.56,402.56,402.18,402.43,2300.0,402.56,402.56,402.18,402.43,2300.0
2023-10-24 15:10:00,402.34,402.81,402.12,402.81,7547.0,402.34,402.81,402.12,402.81,7547.0
2023-10-24 15:15:00,402.86,403.02,402.56,402.69,6730.0,402.86,403.02,402.56,402.69,6730.0
2023-10-24 15:20:00,402.69,403.1,402.67,402.83,5236.0,402.69,403.1,402.67,402.83,5236.0
2023-10-24 15:25:00,402.68,403.19,402.59,403.17,11096.0,402.68,403.19,402.59,403.17,11096.0
2023-10-24 15:30:00,403.1,403.17,402.6,403.02,14827.0,403.1,403.17,402.6,403.02,14827.0
2023-10-24 15:35:00,402.81,403.03,402.66,402.91,5500.0,402.81,403.03,402.66,402.91,5500.0
2023-10-24 15:40:00,402.8,403.15,402.8,403.06,11718.0,402.8,403.15,402.8,403.06,11718.0
2023-10-24 15:45:00,403.09,403.21,402.91,403.12,12874.0,403.09,403.21,402.91,403.12,12874.0
2023-10-24 15:50:00,403.19,403.63,402.88,403.37,39587.0,403.19,403.63,402.88,403.37,39587.0
2023-10-24 15:55:00,403.49,403.86,403.28,403.42,77741.0,403.49,403.86,403.28,403.42,77741.0
2023-10-25 09:30:00,401.0,403.6,400.43,401.11,17093.0,401.0,403.6,400.43,401.11,17093.0
2023-10-25 09:35:00,400.89,400.89,399.84,400.47,5340.0,400.89,400.89,399.84,400.47,5340.0
2023-10-25 09:40:00,401.01,401.53,400.07,400.34,1700.0,401.01,401.53,400.07,400.34,1700.0
2023-10-25 09:45:00,400.0,400.35,399.58,400.15,6913.0,400.0,400.35,399.58,400.15,6913.0
2023-10-25 09:50:00,400.11,401.35,400.1,400.8,1500.0,400.11,401.35,400.1,400.8,1500.0
2023-10-25 09:55:00,400.66,401.35,400.63,401.35,2900.0,400.66,401.35,400.63,401.35,2900.0
2023-10-25 10:00:00,401.63,401.63,399.7,400.57,8521.0,401.63,401.63,399.7,400.57,8521.0
2023-10-25 10:05:00,400.75,400.86,399.69,400.78,5900.0,400.75,400.86,399.69,400.78,5900.0
2023-10-25 10:10:00,400.73,401.44,400.2,400.62,7900.0,400.73,401.44,400.2,400.62,7900.0
2023-10-25 10:15:00,400.9,401.12,400.18,400.5,3340.0,400.9,401.12,400.18,400.5,3340.0
2023-10-25 10:20:00,400.58,401.05,400.47,400.83,3585.0,400.58,401.05,400.47,400.83,3585.0
2023-10-25 10:25:00,400.43,400.89,399.9,400.72,4120.0,400.43,400.89,399.9,400.72,4120.0
2023-10-25 10:30:00,400.9,401.32,400.44,400.44,6812.0,400.9,401.32,400.44,400.44,6812.0
2023-10-25 10:35:00,400.4,401.88,400.32,401.55,11286.0,400.4,401.88,400.32,401.55,11286.0
2023-10-25 10:40:00,401.65,402.54,401.14,401.34,7354.0,401.65,402.54,401.14,401.34,7354.0
2023-10-25 10:45:00,401.0,401.6,401.0,401.5,6441.0,401.0,401.6,401.0,401.5,6441.0
2023-10-25 10:50:00,401.47,401.57,400.78,400.92,3151.0,401.47,401.57,400.78,400.92,3151.0
2023-10-25 10:55:00,400.59,401.68,400.3,401.49,6142.0,400.59,401.68,400.3,401.49,6142.0
2023-10-25 11:00:00,401.33,403.29,401.33,403.26,10302.0,401.33,403.29,401.33,403.26,10302.0
2023-10-25 11:05:00,403.04,403.82,402.46,402.46,13513.0,403.04,403.82,402.46,402.46,13513.0
2023-10-25 11:10:00,402.58,402.73,402.13,402.7,3012.0,402.58,402.73,402.13,402.7,3012.0
2023-10-25 11:15:00,402.9,402.99,401.8,402.61,7994.0,402.9,402.99,401.8,402.61,7994.0
2023-10-25 11:20:00,402.63,402.63,401.72,402.03,11349.0,402.63,402.63,401.72,402.03,11349.0
2023-10-25 11:25:00,401.99,402.36,401.54,401.54,7878.0,401.99,402.36,401.54,401.54,7878.0
2023-10-25 11:30:00,401.38,401.82,400.26,400.5,9114.0,401.38,401.82,400.26,400.5,9114.0
2023-10-25 11:35:00,400.42,401.14,400.36,401.06,5623.0,400.42,401.14,400.36,401.06,5623.0
2023-10-25 11:40:00,401.06,401.06,399.59,400.15,4069.0,401.06,401.06,399.59,400.15,4069.0
2023-10-25 11:45:00,400.29,400.35,399.26,399.94,12063.0,400.29,400.35,399.26,399.94,12063.0
2023-10-25 11:50:00,399.38,400.1,399.24,400.05,2693.0,399.38,400.1,399.24,400.05,2693.0
2023-10-25 11:55:00,400.33,400.33,398.92,399.43,7671.0,400.33,400.33,398.92,399.43,7671.0
2023-10-25 12:00:00,399.36,399.65,398.64,399.65,10277.0,399.36,399.65,398.64,399.65,10277.0
2023-10-25 12:05:00,399.5,399.61,399.11,399.12,2237.0,399.5,399.61,399.11,399.12,2237.0
2023-10-25 12:10:00,399.08,399.08,397.94,398.46,7825.0,399.08,399.08,397.94,398.46,7825.0
2023-10-25 12:15:00,398.58,399.0,398.5,398.76,2251.0,398.58,399.0,398.5,398.76,2251.0
2023-10-25 12:20:00,398.75,399.25,398.69,399.06,11332.0,398.75,399.25,398.69,399.06,11332.0
2023-10-25 12:25:00,399.0,399.57,398.89,399.39,4211.0,399.0,399.57,398.89,399.39,4211.0
2023-10-25 12:30:00,399.38,400.35,399.23,399.7,7412.0,399.38,400.35,399.23,399.7,7412.0
2023-10-25 12:35:00,399.54,399.55,398.95,399.17,3500.0,399.54,399.55,398.95,399.17,3500.0
2023-10-25 12:40:00,398.98,399.07,398.44,398.54,16828.0,398.98,399.07,398.44,398.54,16828.0
2023-10-25 12:45:00,398.66,398.73,398.32,398.61,840.0,398.66,398.73,398.32,398.61,840.0
2023-10-25 12:50:00,398.54,398.63,398.18,398.18,5934.0,398.54,398.63,398.18,398.18,5934.0
2023-10-25 12:55:00,398.18,398.48,398.16,398.29,4400.0,398.18,398.48,398.16,398.29,4400.0
2023-10-25 13:00:00,398.09,398.27,397.67,397.92,7213.0,398.09,398.27,397.67,397.92,7213.0
2023-10-25 13:05:00,397.89,398.59,397.88,398.38,8474.0,397.89,398.59,397.88,398.38,8474.0
2023-10-25 13:10:00,398.32,398.36,397.8,398.27,5467.0,398.32,398.36,397.8,398.27,5467.0
2023-10-25 13:15:00,398.06,398.48,397.64,398.04,11452.0,398.06,398.48,397.64,398.04,11452.0
2023-10-25 13:20:00,397.86,398.34,397.57,398.34,6061.0,397.86,398.34,397.57,398.34,6061.0
2023-10-25 13:25:00,398.38,398.38,398.05,398.28,13250.0,398.38,398.38,398.05,398.28,13250.0
2023-10-25 13:30:00,398.15,398.38,397.5,397.94,5982.0,398.15,398.38,397.5,397.94,5982.0
2023-10-25 13:35:00,398.06,398.07,397.75,398.07,2400.0,398.06,398.07,397.75,398.07,2400.0
2023-10-25 13:40:00,397.84,397.84,397.38,397.52,2996.0,397.84,397.84,397.38,397.52,2996.0
2023-10-25 13:45:00,397.52,397.67,397.38,397.53,2405.0,397.52,397.67,397.38,397.53,2405.0
2023-10-25 13:50:00,397.39,397.63,397.25,397.49,3291.0,397.39,397.63,397.25,397.49,3291.0
2023-10-25 13:55:00,397.48,397.8,397.47,397.67,3828.0,397.48,397.8,397.47,397.67,3828.0
2023-10-25 14:00:00,397.67,398.43,397.67,398.43,3593.0,397.67,398.43,397.67,398.43,3593.0
2023-10-25 14:05:00,398.25,398.5,398.0,398.06,7675.0,398.25,398.5,398.0,398.06,7675.0
2023-10-25 14:10:00,398.22,398.89,397.9,398.76,5897.0,398.22,398.89,397.9,398.76,5897.0
2023-10-25 14:15:00,398.91,398.94,398.21,398.21,3849.0,398.91,398.94,398.21,398.21,3849.0
2023-10-25 14:20:00,398.55,398.55,398.13,398.13,1200.0,398.55,398.55,398.13,398.13,1200.0
2023-10-25 14:25:00,398.27,398.29,398.0,398.03,3811.0,398.27,398.29,398.0,398.03,3811.0
2023-10-25 14:30:00,398.15,398.29,397.92,398.13,3586.0,398.15,398.29,397.92,398.13,3586.0
2023-10-25 14:35:00,398.07,398.25,397.67,397.86,6751.0,398.07,398.25,397.67,397.86,6751.0
2023-10-25 14:40:00,397.87,398.36,397.87,398.36,3413.0,397.87,398.36,397.87,398.36,3413.0
2023-10-25 14:45:00,398.36,398.7,398.23,398.23,3310.0,398.36,398.7,398.23,398.23,3310.0
2023-10-25 14:50:00,398.35,398.35,397.42,397.79,13861.0,398.35,398.35,397.42,397.79,13861.0
2023-10-25 14:55:00,397.87,398.05,396.8,396.97,13518.0,397.87,398.05,396.8,396.97,13518.0
2023-10-25 15:00:00,396.97,396.98,396.25,396.38,6660.0,396.97,396.98,396.25,396.38,6660.0
2023-10-25 15:05:00,396.25,396.87,396.12,396.86,9228.0,396.25,396.87,396.12,396.86,9228.0
2023-10-25 15:10:00,396.65,397.18,396.54,396.55,4542.0,396.65,397.18,396.54,396.55,4542.0
2023-10-25 15:15:00,396.52,397.33,396.52,397.02,8400.0,396.52,397.33,396.52,397.02,8400.0
2023-10-25 15:20:00,397.08,397.24,396.97,397.05,5502.0,397.08,397.24,396.97,397.05,5502.0
2023-10-25 15:25:00,397.24,397.28,396.59,397.03,10655.0,397.24,397.28,396.59,397.03,10655.0
2023-10-25 15:30:00,397.09,397.56,397.01,397.12,12344.0,397.09,397.56,397.01,397.12,12344.0
2023-10-25 15:35:00,397.21,397.22,396.75,396.82,10390.0,397.21,397.22,396.75,396.82,10390.0
2023-10-25 15:40:00,396.8,397.0,396.66,396.89,11174.0,396.8,397.0,396.66,396.89,11174.0
2023-10-25 15:45:00,396.91,397.04,396.7,396.91,14726.0,396.91,397.04,396.7,396.91,14726.0
2023-10-25 15:50:00,396.94,397.5,396.76,397.29,37010.0,396.94,397.5,396.76,397.29,37010.0
2023-10-25 15:55:00,397.27,397.95,396.69,396.7,112367.0,397.27,397.95,396.69,396.7,112367.0
2023-10-26 09:30:00,393.18,394.04,391.05,392.19,40721.0,393.18,394.04,391.05,392.19,40721.0
2023-10-26 09:35:00,391.95,392.62,390.24,391.68,18111.0,391.95,392.62,390.24,391.68,18111.0
2023-10-26 09:40:00,391.61,392.23,389.5,391.44,40132.0,391.61,392.23,389.5,391.44,40132.0
2023-10-26 09:45:00,391.43,392.12,390.76,390.76,7197.0,391.43,392.12,390.76,390.76,7197.0
2023-10-26 09:50:00,391.03,391.03,388.02,388.79,30676.0,391.03,391.03,388.02,388.79,30676.0
2023-10-26 09:55:00,388.69,389.56,386.0,388.96,29903.0,388.69,389.56,386.0,388.96,29903.0
2023-10-26 10:00:00,388.03,389.36,387.56,388.9,12103.0,388.03,389.36,387.56,388.9,12103.0
2023-10-26 10:05:00,388.73,389.57,388.72,388.87,13681.0,388.73,389.57,388.72,388.87,13681.0
2023-10-26 10:10:00,389.03,389.35,387.66,387.95,25478.0,389.03,389.35,387.66,387.95,25478.0
2023-10-26 10:15:00,387.75,387.86,386.8,387.28,19911.0,387.75,387.86,386.8,387.28,19911.0
2023-10-26 10:20:00,387.52,388.11,386.85,386.85,13009.0,387.52,388.11,386.85,386.85,13009.0
2023-10-26 10:25:00,386.96,389.33,386.8,389.3,20884.0,386.96,389.33,386.8,389.3,20884.0
2023-10-26 10:30:00,389.09,389.25,387.56,388.7,16362.0,389.09,389.25,387.56,388.7,16362.0
2023-10-26 10:35:00,388.71,388.71,387.49,387.89,7819.0,388.71,388.71,387.49,387.89,7819.0
2023-10-26 10:40:00,388.02,390.0,387.5,389.82,18780.0,388.02,390.0,387.5,389.82,18780.0
2023-10-26 10:45:00,389.88,391.3,389.38,390.64,20133.0,389.88,391.3,389.38,390.64,20133.0
2023-10-26 10:50:00,390.82,392.25,390.76,391.82,15174.0,390.82,392.25,390.76,391.82,15174.0
2023-10-26 10:55:00,391.72,392.05,390.66,391.0,16348.0,391.72,392.05,390.66,391.0,16348.0
2023-10-26 11:00:00,391.18,391.76,390.53,390.65,10036.0,391.18,391.76,390.53,390.65,10036.0
2023-10-26 11:05:00,390.73,390.73,388.88,389.05,24383.0,390.73,390.73,388.88,389.05,24383.0
2023-10-26 11:10:00,389.06,391.38,388.92,389.97,25558.0,389.06,391.38,388.92,389.97,25558.0
2023-10-26 11:15:00,389.94,390.86,389.94,390.66,3197.0,389.94,390.86,389.94,390.66,3197.0
2023-10-26 11:20:00,390.45,390.66,389.94,389.94,8955.0,390.45,390.66,389.94,389.94,8955.0
2023-10-26 11:25:00,390.05,390.05,389.19,389.51,5219.0,390.05,390.05,389.19,389.51,5219.0
2023-10-26 11:30:00,389.82,389.89,388.85,389.25,8014.0,389.82,389.89,388.85,389.25,8014.0
2023-10-26 11:35:00,389.13,389.4,388.35,389.33,8500.0,389.13,389.4,388.35,389.33,8500.0
2023-10-26 11:40:00,389.44,389.45,387.88,388.12,9373.0,389.44,389.45,387.88,388.12,9373.0
2023-10-26 11:45:00,388.23,389.5,388.07,389.48,5158.0,388.23,389.5,388.07,389.48,5158.0
2023-10-26 11:50:00,389.52,389.64,389.03,389.46,5854.0,389.52,389.64,389.03,389.46,5854.0
2023-10-26 11:55:00,389.61,390.39,389.61,389.95,5806.0,389.61,390.39,389.61,389.95,5806.0
2023-10-26 12:00:00,389.92,389.92,388.88,389.37,5100.0,389.92,389.92,388.88,389.37,5100.0
2023-10-26 12:05:00,389.3,389.3,388.47,389.13,3700.0,389.3,389.3,388.47,389.13,3700.0
2023-10-26 12:10:00,388.89,389.55,388.83,389.55,3843.0,388.89,389.55,388.83,389.55,3843.0
2023-10-26 12:15:00,389.52,389.52,387.91,387.91,7088.0,389.52,389.52,387.91,387.91,7088.0
2023-10-26 12:20:00,387.85,388.26,387.14,387.45,7162.0,387.85,388.26,387.14,387.45,7162.0
2023-10-26 12:25:00,387.54,388.27,387.21,388.0,26536.0,387.54,388.27,387.21,388.0,26536.0
2023-10-26 12:30:00,388.13,388.71,388.06,388.7,5218.0,388.13,388.71,388.06,388.7,5218.0
2023-10-26 12:35:00,388.7,388.83,388.13,388.16,6613.0,388.7,388.83,388.13,388.16,6613.0
2023-10-26 12:40:00,388.33,389.06,387.98,388.78,12615.0,388.33,389.06,387.98,388.78,12615.0
2023-10-26 12:45:00,388.8,388.99,388.01,388.53,23926.0,388.8,388.99,388.01,388.53,23926.0
2023-10-26 12:50:00,388.6,388.76,388.25,388.71,3768.0,388.6,388.76,388.25,388.71,3768.0
2023-10-26 12:55:00,388.85,388.96,387.67,388.23,9273.0,388.85,388.96,387.67,388.23,9273.0
2023-10-26 13:00:00,388.04,388.93,387.65,388.78,7517.0,388.04,388.93,387.65,388.78,7517.0
2023-10-26 13:05:00,388.6,389.48,388.34,389.26,33563.0,388.6,389.48,388.34,389.26,33563.0
2023-10-26 13:10:00,389.25,389.49,388.8,389.05,5896.0,389.25,389.49,388.8,389.05,5896.0
2023-10-26 13:15:00,389.21,389.52,388.79,388.99,5831.0,389.21,389.52,388.79,388.99,5831.0
2023-10-26 13:20:00,388.83,388.83,387.64,388.0,7887.0,388.83,388.83,387.64,388.0,7887.0
2023-10-26 13:25:00,388.09,388.46,387.85,388.06,7632.0,388.09,388.46,387.85,388.06,7632.0
2023-10-26 13:30:00,387.86,388.48,387.28,388.48,7542.0,387.86,388.48,387.28,388.48,7542.0
2023-10-26 13:35:00,388.58,388.81,387.87,388.3,8038.0,388.58,388.81,387.87,388.3,8038.0
2023-10-26 13:40:00,388.33,389.62,388.3,389.62,3694.0,388.33,389.62,388.3,389.62,3694.0
2023-10-26 13:45:00,389.71,390.4,389.71,390.28,9060.0,389.71,390.4,389.71,390.28,9060.0
2023-10-26 13:50:00,390.31,390.31,389.82,390.02,3660.0,390.31,390.31,389.82,390.02,3660.0
2023-10-26 13:55:00,390.05,390.05,389.42,389.9,13285.0,390.05,390.05,389.42,389.9,13285.0
2023-10-26 14:00:00,390.06,390.39,389.76,389.83,8268.0,390.06,390.39,389.76,389.83,8268.0
2023-10-26 14:05:00,389.9,390.19,389.81,390.12,3543.0,389.9,390.19,389.81,390.12,3543.0
2023-10-26 14:10:00,390.22,390.79,390.22,390.51,16851.0,390.22,390.79,390.22,390.51,16851.0
2023-10-26 14:15:00,390.64,390.8,390.04,390.68,9410.0,390.64,390.8,390.04,390.68,9410.0
2023-10-26 14:20:00,390.56,391.24,390.34,390.93,5924.0,390.56,391.24,390.34,390.93,5924.0
2023-10-26 14:25:00,390.7,391.78,390.41,391.78,5505.0,390.7,391.78,390.41,391.78,5505.0
2023-10-26 14:30:00,391.69,392.74,391.31,392.09,8170.0,391.69,392.74,391.31,392.09,8170.0
2023-10-26 14:35:00,392.09,392.65,392.04,392.62,6764.0,392.09,392.65,392.04,392.62,6764.0
2023-10-26 14:40:00,392.46,392.95,391.78,391.8,10818.0,392.46,392.95,391.78,391.8,10818.0
2023-10-26 14:45:00,391.94,392.92,391.81,392.5,10842.0,391.94,392.92,391.81,392.5,10842.0
2023-10-26 14:50:00,392.63,393.2,392.39,393.2,6289.0,392.63,393.2,392.39,393.2,6289.0
2023-10-26 14:55:00,393.28,393.38,392.95,393.31,4819.0,393.28,393.38,392.95,393.31,4819.0
2023-10-26 15:00:00,393.5,393.57,392.85,392.94,11990.0,393.5,393.57,392.85,392.94,11990.0
2023-10-26 15:05:00,393.21,393.33,392.92,393.25,11973.0,393.21,393.33,392.92,393.25,11973.0
2023-10-26 15:10:00,393.36,393.36,392.47,392.74,14106.0,393.36,393.36,392.47,392.74,14106.0
2023-10-26 15:15:00,392.73,393.01,392.54,392.81,3668.0,392.73,393.01,392.54,392.81,3668.0
2023-10-26 15:20:00,392.84,392.84,391.64,391.66,10417.0,392.84,392.84,391.64,391.66,10417.0
2023-10-26 15:25:00,391.83,392.3,391.56,391.56,7248.0,391.83,392.3,391.56,391.56,7248.0
2023-10-26 15:30:00,391.53,391.54,390.41,390.63,5589.0,391.53,391.54,390.41,390.63,5589.0
2023-10-26 15:35:00,390.61,390.61,389.41,389.62,13480.0,390.61,390.61,389.41,389.62,13480.0
2023-10-26 15:40:00,389.53,389.54,389.13,389.17,15103.0,389.53,389.54,389.13,389.17,15103.0
2023-10-26 15:45:00,389.01,389.42,388.67,388.97,25152.0,389.01,389.42,388.67,388.97,25152.0
2023-10-26 15:50:00,388.94,389.58,388.8,389.21,41044.0,388.94,389.58,388.8,389.21,41044.0
2023-10-26 15:55:00,389.15,389.47,388.57,388.61,87589.0,389.15,389.47,388.57,388.61,87589.0
2023-10-27 09:30:00,390.0,391.88,389.25,391.61,18278.0,390.0,391.88,389.25,391.61,18278.0
2023-10-27 09:35:00,391.62,391.95,390.51,391.41,13614.0,391.62,391.95,390.51,391.41,13614.0
2023-10-27 09:40:00,391.64,392.21,390.92,391.1,10075.0,391.64,392.21,390.92,391.1,10075.0
2023-10-27 09:45:00,391.24,391.57,390.02,390.39,10027.0,391.24,391.57,390.02,390.39,10027.0
2023-10-27 09:50:00,390.49,391.85,390.49,391.1,23955.0,390.49,391.85,390.49,391.1,23955.0
2023-10-27 09:55:00,390.91,390.91,389.5,389.5,8523.0,390.91,390.91,389.5,389.5,8523.0
2023-10-27 10:00:00,389.52,389.86,388.59,389.43,9804.0,389.52,389.86,388.59,389.43,9804.0
2023-10-27 10:05:00,389.49,390.15,388.83,389.36,8829.0,389.49,390.15,388.83,389.36,8829.0
2023-10-27 10:10:00,389.23,390.72,389.23,390.27,7818.0,389.23,390.72,389.23,390.27,7818.0
2023-10-27 10:15:00,390.1,390.3,389.1,389.73,10867.0,390.1,390.3,389.1,389.73,10867.0
2023-10-27 10:20:00,389.84,390.33,389.55,389.8,13547.0,389.84,390.33,389.55,389.8,13547.0
2023-10-27 10:25:00,389.61,390.32,389.36,389.79,7870.0,389.61,390.32,389.36,389.79,7870.0
2023-10-27 10:30:00,389.57,389.63,388.05,388.28,12353.0,389.57,389.63,388.05,388.28,12353.0
2023-10-27 10:35:00,388.25,389.9,388.25,388.44,10668.0,388.25,389.9,388.25,388.44,10668.0
2023-10-27 10:40:00,388.61,388.7,387.69,388.06,6852.0,388.61,388.7,387.69,388.06,6852.0
2023-10-27 10:45:00,388.06,388.3,387.4,387.43,14212.0,388.06,388.3,387.4,387.43,14212.0
2023-10-27 10:50:00,387.6,388.81,387.48,388.69,14409.0,387.6,388.81,387.48,388.69,14409.0
2023-10-27 10:55:00,388.44,388.69,387.78,388.19,4764.0,388.44,388.69,387.78,388.19,4764.0
2023-10-27 11:00:00,388.23,388.4,387.81,388.15,4973.0,388.23,388.4,387.81,388.15,4973.0
2023-10-27 11:05:00,388.14,388.17,387.22,387.27,11750.0,388.14,388.17,387.22,387.27,11750.0
2023-10-27 11:10:00,387.37,388.12,387.3,388.05,14804.0,387.37,388.12,387.3,388.05,14804.0
2023-10-27 11:15:00,388.17,389.97,388.17,389.0,16396.0,388.17,389.97,388.17,389.0,16396.0
2023-10-27 11:20:00,389.26,390.95,389.14,390.3,11985.0,389.26,390.95,389.14,390.3,11985.0
2023-10-27 11:25:00,390.52,390.52,389.61,389.76,7826.0,390.52,390.52,389.61,389.76,7826.0
2023-10-27 11:30:00,389.83,389.99,389.13,389.13,4777.0,389.83,389.99,389.13,389.13,4777.0
2023-10-27 11:35:00,389.13,390.36,388.85,390.04,8751.0,389.13,390.36,388.85,390.04,8751.0
2023-10-27 11:40:00,390.18,390.56,389.56,389.56,4800.0,390.18,390.56,389.56,389.56,4800.0
2023-10-27 11:45:00,389.44,389.69,388.94,389.56,5197.0,389.44,389.69,388.94,389.56,5197.0
2023-10-27 11:50:00,389.71,390.87,389.71,389.92,15813.0,389.71,390.87,389.71,389.92,15813.0
2023-10-27 11:55:00,390.05,390.74,389.98,390.56,5499.0,390.05,390.74,389.98,390.56,5499.0
2023-10-27 12:00:00,390.49,390.49,388.85,388.92,3150.0,390.49,390.49,388.85,388.92,3150.0
2023-10-27 12:05:00,388.9,389.87,388.89,389.87,3530.0,388.9,389.87,388.89,389.87,3530.0
2023-10-27 12:10:00,390.07,390.32,389.7,389.7,6794.0,390.07,390.32,389.7,389.7,6794.0
2023-10-27 12:15:00,389.79,390.07,389.53,390.07,3750.0,389.79,390.07,389.53,390.07,3750.0
2023-10-27 12:20:00,390.12,390.13,389.61,389.62,3045.0,390.12,390.13,389.61,389.62,3045.0
2023-10-27 12:25:00,389.46,389.46,388.61,389.09,4900.0,389.46,389.46,388.61,389.09,4900.0
2023-10-27 12:30:00,389.0,389.1,388.63,389.07,3800.0,389.0,389.1,388.63,389.07,3800.0
2023-10-27 12:35:00,389.18,389.59,388.87,389.03,2900.0,389.18,389.59,388.87,389.03,2900.0
2023-10-27 12:40:00,388.89,388.98,388.19,388.45,4889.0,388.89,388.98,388.19,388.45,4889.0
2023-10-27 12:45:00,388.2,388.33,386.95,386.95,10253.0,388.2,388.33,386.95,386.95,10253.0
2023-10-27 12:50:00,386.83,387.13,386.26,386.88,6427.0,386.83,387.13,386.26,386.88,6427.0
2023-10-27 12:55:00,386.72,386.72,386.11,386.4,3300.0,386.72,386.72,386.11,386.4,3300.0
2023-10-27 13:00:00,386.4,386.95,386.4,386.83,3375.0,386.4,386.95,386.4,386.83,3375.0
2023-10-27 13:05:00,386.68,386.71,385.05,385.47,10569.0,386.68,386.71,385.05,385.47,10569.0
2023-10-27 13:10:00,385.53,386.27,385.53,385.57,3118.0,385.53,386.27,385.53,385.57,3118.0
2023-10-27 13:15:00,385.44,386.13,385.23,385.74,7014.0,385.44,386.13,385.23,385.74,7014.0
2023-10-27 13:20:00,385.87,386.57,385.71,386.55,3798.0,385.87,386.57,385.71,386.55,3798.0
2023-10-27 13:25:00,386.45,386.85,385.8,386.15,3338.0,386.45,386.85,385.8,386.15,3338.0
2023-10-27 13:30:00,386.17,386.53,386.0,386.21,4532.0,386.17,386.53,386.0,386.21,4532.0
2023-10-27 13:35:00,386.29,386.29,385.5,386.21,5098.0,386.29,386.29,385.5,386.21,5098.0
2023-10-27 13:40:00,386.23,386.75,385.83,386.3,5015.0,386.23,386.75,385.83,386.3,5015.0
2023-10-27 13:45:00,386.06,386.28,385.64,386.02,3697.0,386.06,386.28,385.64,386.02,3697.0
2023-10-27 13:50:00,386.16,386.69,385.57,385.57,4499.0,386.16,386.69,385.57,385.57,4499.0
2023-10-27 13:55:00,385.59,385.86,385.15,385.62,4340.0,385.59,385.86,385.15,385.62,4340.0
2023-10-27 14:00:00,385.71,385.98,385.06,385.1,13903.0,385.71,385.98,385.06,385.1,13903.0
2023-10-27 14:05:00,385.25,385.26,384.37,384.53,13195.0,385.25,385.26,384.37,384.53,13195.0
2023-10-27 14:10:00,384.67,385.47,384.65,385.29,7672.0,384.67,385.47,384.65,385.29,7672.0
2023-10-27 14:15:00,385.29,386.49,385.09,385.66,14642.0,385.29,386.49,385.09,385.66,14642.0
2023-10-27 14:20:00,385.8,386.25,385.29,385.94,6692.0,385.8,386.25,385.29,385.94,6692.0
2023-10-27 14:25:00,385.94,386.21,385.36,385.36,11236.0,385.94,386.21,385.36,385.36,11236.0
2023-10-27 14:30:00,385.47,386.1,384.83,385.92,7141.0,385.47,386.1,384.83,385.92,7141.0
2023-10-27 14:35:00,385.69,386.3,385.54,386.15,6935.0,385.69,386.3,385.54,386.15,6935.0
2023-10-27 14:40:00,386.22,386.22,385.34,385.34,8349.0,386.22,386.22,385.34,385.34,8349.0
2023-10-27 14:45:00,385.49,386.2,385.13,385.42,7368.0,385.49,386.2,385.13,385.42,7368.0
2023-10-27 14:50:00,385.22,385.63,384.87,385.12,10627.0,385.22,385.63,384.87,385.12,10627.0
2023-10-27 14:55:00,385.12,385.12,384.67,384.96,5421.0,385.12,385.12,384.67,384.96,5421.0
2023-10-27 15:00:00,385.13,385.27,384.67,384.67,6623.0,385.13,385.27,384.67,384.67,6623.0
2023-10-27 15:05:00,384.62,385.18,384.62,385.1,7074.0,384.62,385.18,384.62,385.1,7074.0
2023-10-27 15:10:00,385.06,385.19,384.63,384.88,10774.0,385.06,385.19,384.63,384.88,10774.0
2023-10-27 15:15:00,384.84,385.08,384.63,384.89,7484.0,384.84,385.08,384.63,384.89,7484.0
2023-10-27 15:20:00,384.97,385.17,384.69,385.17,8702.0,384.97,385.17,384.69,385.17,8702.0
2023-10-27 15:25:00,385.17,386.09,385.16,385.92,10945.0,385.17,386.09,385.16,385.92,10945.0
2023-10-27 15:30:00,386.04,386.28,385.52,385.61,11254.0,386.04,386.28,385.52,385.61,11254.0
2023-10-27 15:35:00,385.47,385.64,385.07,385.14,11445.0,385.47,385.64,385.07,385.14,11445.0
2023-10-27 15:40:00,385.05,385.86,384.92,385.73,16525.0,385.05,385.86,384.92,385.73,16525.0
2023-10-27 15:45:00,385.72,386.3,385.27,386.25,37244.0,385.72,386.3,385.27,386.25,37244.0
2023-10-27 15:50:00,386.47,386.83,385.94,386.18,42431.0,386.47,386.83,385.94,386.18,42431.0
2023-10-27 15:55:00,386.06,387.28,385.9,386.89,109362.0,386.06,387.28,385.9,386.89,109362.0
2023-10-30 09:30:00,388.44,391.4,387.75,391.36,29115.0,388.44,391.4,387.75,391.36,29115.0
2023-10-30 09:35:00,391.25,391.44,390.39,390.71,2844.0,391.25,391.44,390.39,390.71,2844.0
2023-10-30 09:40:00,391.06,391.7,391.03,391.51,11518.0,391.06,391.7,391.03,391.51,11518.0
2023-10-30 09:45:00,391.73,392.18,390.54,390.69,19720.0,391.73,392.18,390.54,390.69,19720.0
2023-10-30 09:50:00,390.71,391.46,390.38,391.37,5580.0,390.71,391.46,390.38,391.37,5580.0
2023-10-30 09:55:00,391.01,392.15,390.98,391.27,7050.0,391.01,392.15,390.98,391.27,7050.0
2023-10-30 10:00:00,391.23,391.75,390.29,390.3,5178.0,391.23,391.75,390.29,390.3,5178.0
2023-10-30 10:05:00,390.25,391.14,390.05,390.7,5552.0,390.25,391.14,390.05,390.7,5552.0
2023-10-30 10:10:00,390.79,391.39,390.0,391.06,4516.0,390.79,391.39,390.0,391.06,4516.0
2023-10-30 10:15:00,391.06,391.06,389.94,390.23,2805.0,391.06,391.06,389.94,390.23,2805.0
2023-10-30 10:20:00,390.25,390.4,389.48,389.5,5900.0,390.25,390.4,389.48,389.5,5900.0
2023-10-30 10:25:00,389.63,390.02,388.9,389.5,7518.0,389.63,390.02,388.9,389.5,7518.0
2023-10-30 10:30:00,389.49,389.84,389.25,389.68,6000.0,389.49,389.84,389.25,389.68,6000.0
2023-10-30 10:35:00,389.61,389.9,389.31,389.54,5285.0,389.61,389.9,389.31,389.54,5285.0
2023-10-30 10:40:00,389.65,390.19,389.57,389.6,4753.0,389.65,390.19,389.57,389.6,4753.0
2023-10-30 10:45:00,389.43,390.76,389.42,390.55,8086.0,389.43,390.76,389.42,390.55,8086.0
2023-10-30 10:50:00,390.5,391.4,390.25,390.82,5203.0,390.5,391.4,390.25,390.82,5203.0
2023-10-30 10:55:00,390.82,391.3,390.68,391.26,2671.0,390.82,391.3,390.68,391.26,2671.0
2023-10-30 11:00:00,391.25,391.41,390.77,391.41,12955.0,391.25,391.41,390.77,391.41,12955.0
2023-10-30 11:05:00,391.56,391.68,391.06,391.56,2689.0,391.56,391.68,391.06,391.56,2689.0
2023-10-30 11:10:00,391.52,391.97,391.15,391.15,4003.0,391.52,391.97,391.15,391.15,4003.0
2023-10-30 11:15:00,391.13,391.62,391.13,391.41,2228.0,391.13,391.62,391.13,391.41,2228.0
2023-10-30 11:20:00,391.41,391.55,390.6,390.93,2753.0,391.41,391.55,390.6,390.93,2753.0
2023-10-30 11:25:00,391.17,391.53,391.0,391.17,3080.0,391.17,391.53,391.0,391.17,3080.0
2023-10-30 11:30:00,391.54,391.8,391.18,391.8,2100.0,391.54,391.8,391.18,391.8,2100.0
2023-10-30 11:35:00,391.86,392.17,390.69,390.69,16437.0,391.86,392.17,390.69,390.69,16437.0
2023-10-30 11:40:00,390.36,391.17,390.35,390.9,4119.0,390.36,391.17,390.35,390.9,4119.0
2023-10-30 11:45:00,390.83,390.83,390.03,390.31,3800.0,390.83,390.83,390.03,390.31,3800.0
2023-10-30 11:50:00,390.32,390.69,389.98,390.25,5327.0,390.32,390.69,389.98,390.25,5327.0
2023-10-30 11:55:00,390.29,391.01,390.29,390.71,4120.0,390.29,391.01,390.29,390.71,4120.0
2023-10-30 12:00:00,390.81,390.94,390.41,390.55,6885.0,390.81,390.94,390.41,390.55,6885.0
2023-10-30 12:05:00,390.62,390.83,390.44,390.69,3508.0,390.62,390.83,390.44,390.69,3508.0
2023-10-30 12:10:00,390.69,391.34,390.68,390.92,3400.0,390.69,391.34,390.68,390.92,3400.0
2023-10-30 12:15:00,390.93,391.17,390.65,390.73,2812.0,390.93,391.17,390.65,390.73,2812.0
2023-10-30 12:20:00,390.78,390.78,390.46,390.5,1100.0,390.78,390.78,390.46,390.5,1100.0
2023-10-30 12:25:00,390.63,390.76,389.68,389.9,7154.0,390.63,390.76,389.68,389.9,7154.0
2023-10-30 12:30:00,390.14,390.76,390.14,390.76,4106.0,390.14,390.76,390.14,390.76,4106.0
2023-10-30 12:35:00,390.81,391.06,390.5,390.85,5704.0,390.81,391.06,390.5,390.85,5704.0
2023-10-30 12:40:00,390.63,390.63,389.85,389.85,2992.0,390.63,390.63,389.85,389.85,2992.0
2023-10-30 12:45:00,389.66,390.2,389.34,390.15,8228.0,389.66,390.2,389.34,390.15,8228.0
2023-10-30 12:50:00,390.15,390.15,389.36,389.43,2313.0,390.15,390.15,389.36,389.43,2313.0
2023-10-30 12:55:00,389.61,389.75,389.39,389.75,3192.0,389.61,389.75,389.39,389.75,3192.0
2023-10-30 13:00:00,389.45,389.88,389.45,389.68,2533.0,389.45,389.88,389.45,389.68,2533.0
2023-10-30 13:05:00,389.91,390.06,389.72,389.77,5687.0,389.91,390.06,389.72,389.77,5687.0
2023-10-30 13:10:00,389.7,389.7,389.48,389.53,1246.0,389.7,389.7,389.48,389.53,1246.0
2023-10-30 13:15:00,389.72,389.81,389.43,389.58,4859.0,389.72,389.81,389.43,389.58,4859.0
2023-10-30 13:20:00,389.32,390.49,389.27,390.21,5504.0,389.32,390.49,389.27,390.21,5504.0
2023-10-30 13:25:00,390.26,390.92,390.26,390.72,4529.0,390.26,390.92,390.26,390.72,4529.0
2023-10-30 13:30:00,390.93,391.23,390.58,391.04,4505.0,390.93,391.23,390.58,391.04,4505.0
2023-10-30 13:35:00,390.74,391.25,390.52,391.13,6128.0,390.74,391.25,390.52,391.13,6128.0
2023-10-30 13:40:00,391.27,391.4,390.83,391.4,2480.0,391.27,391.4,390.83,391.4,2480.0
2023-10-30 13:45:00,391.31,391.31,390.75,390.8,1588.0,391.31,391.31,390.75,390.8,1588.0
2023-10-30 13:50:00,390.67,391.07,390.66,390.84,1400.0,390.67,391.07,390.66,390.84,1400.0
2023-10-30 13:55:00,390.91,391.15,390.77,391.15,3019.0,390.91,391.15,390.77,391.15,3019.0
2023-10-30 14:00:00,391.23,391.52,390.98,391.33,5309.0,391.23,391.52,390.98,391.33,5309.0
2023-10-30 14:05:00,391.42,391.43,390.9,391.11,1738.0,391.42,391.43,390.9,391.11,1738.0
2023-10-30 14:10:00,391.36,391.96,391.34,391.34,2200.0,391.36,391.96,391.34,391.34,2200.0
2023-10-30 14:15:00,391.15,391.39,391.1,391.22,838.0,391.15,391.39,391.1,391.22,838.0
2023-10-30 14:20:00,391.37,391.55,391.31,391.55,2200.0,391.37,391.55,391.31,391.55,2200.0
2023-10-30 14:25:00,391.38,391.63,391.26,391.47,2022.0,391.38,391.63,391.26,391.47,2022.0
2023-10-30 14:30:00,391.57,392.41,391.54,392.41,7468.0,391.57,392.41,391.54,392.41,7468.0
2023-10-30 14:35:00,392.3,393.25,392.26,393.25,15193.0,392.3,393.25,392.26,393.25,15193.0
2023-10-30 14:40:00,393.16,393.27,392.35,392.35,3434.0,393.16,393.27,392.35,392.35,3434.0
2023-10-30 14:45:00,392.36,392.86,392.35,392.86,2283.0,392.36,392.86,392.35,392.86,2283.0
2023-10-30 14:50:00,392.89,392.89,391.94,392.36,3067.0,392.89,392.89,391.94,392.36,3067.0
2023-10-30 14:55:00,392.42,392.58,392.13,392.33,2468.0,392.42,392.58,392.13,392.33,2468.0
2023-10-30 15:00:00,392.47,392.52,391.51,392.26,21431.0,392.47,392.52,391.51,392.26,21431.0
2023-10-30 15:05:00,392.23,392.79,392.23,392.64,7534.0,392.23,392.79,392.23,392.64,7534.0
2023-10-30 15:10:00,392.86,393.13,392.65,392.87,2061.0,392.86,393.13,392.65,392.87,2061.0
2023-10-30 15:15:00,392.75,392.75,392.09,392.33,3906.0,392.75,392.75,392.09,392.33,3906.0
2023-10-30 15:20:00,392.56,392.93,392.21,392.8,7033.0,392.56,392.93,392.21,392.8,7033.0
2023-10-30 15:25:00,392.87,392.87,392.28,392.53,9839.0,392.87,392.87,392.28,392.53,9839.0
2023-10-30 15:30:00,392.38,392.91,392.29,392.91,5667.0,392.38,392.91,392.29,392.91,5667.0
2023-10-30 15:35:00,392.8,392.89,392.49,392.76,5142.0,392.8,392.89,392.49,392.76,5142.0
2023-10-30 15:40:00,392.69,392.9,392.52,392.76,5244.0,392.69,392.9,392.52,392.76,5244.0
2023-10-30 15:45:00,392.84,392.9,392.49,392.64,8719.0,392.84,392.9,392.49,392.64,8719.0
2023-10-30 15:50:00,392.64,392.72,392.16,392.32,17342.0,392.64,392.72,392.16,392.32,17342.0
2023-10-30 15:55:00,392.2,392.38,391.61,391.75,41361.0,392.2,392.38,391.61,391.75,41361.0
2023-10-31 09:30:00,391.75,391.75,390.54,391.06,9821.0,391.75,391.75,390.54,391.06,9821.0
2023-10-31 09:35:00,390.74,390.76,389.05,389.35,4111.0,390.74,390.76,389.05,389.35,4111.0
2023-10-31 09:40:00,389.01,389.87,389.01,389.19,3682.0,389.01,389.87,389.01,389.19,3682.0
2023-10-31 09:45:00,389.39,390.8,389.39,389.94,10062.0,389.39,390.8,389.39,389.94,10062.0
2023-10-31 09:50:00,389.71,391.26,389.7,391.16,9349.0,389.71,391.26,389.7,391.16,9349.0
2023-10-31 09:55:00,390.95,391.04,390.54,390.54,2385.0,390.95,391.04,390.54,390.54,2385.0
2023-10-31 10:00:00,390.78,391.03,390.06,390.15,4169.0,390.78,391.03,390.06,390.15,4169.0
2023-10-31 10:05:00,390.19,391.43,390.19,390.9,4788.0,390.19,391.43,390.19,390.9,4788.0
2023-10-31 10:10:00,391.29,392.39,391.29,391.49,6225.0,391.29,392.39,391.29,391.49,6225.0
2023-10-31 10:15:00,392.01,392.46,391.87,392.23,2700.0,392.01,392.46,391.87,392.23,2700.0
2023-10-31 10:20:00,391.9,392.58,391.9,392.25,6227.0,391.9,392.58,391.9,392.25,6227.0
2023-10-31 10:25:00,392.28,392.53,391.25,391.5,10229.0,392.28,392.53,391.25,391.5,10229.0
2023-10-31 10:30:00,391.62,391.9,391.38,391.38,3229.0,391.62,391.9,391.38,391.38,3229.0
2023-10-31 10:35:00,391.31,391.31,390.25,390.28,2900.0,391.31,391.31,390.25,390.28,2900.0
2023-10-31 10:40:00,390.04,391.28,390.04,391.17,7778.0,390.04,391.28,390.04,391.17,7778.0
2023-10-31 10:45:00,391.3,391.45,390.65,390.71,3847.0,391.3,391.45,390.65,390.71,3847.0
2023-10-31 10:50:00,391.07,391.56,391.04,391.23,10438.0,391.07,391.56,391.04,391.23,10438.0
2023-10-31 10:55:00,391.21,391.26,390.44,390.76,3032.0,391.21,391.26,390.44,390.76,3032.0
2023-10-31 11:00:00,390.92,391.5,390.6,391.35,7503.0,390.92,391.5,390.6,391.35,7503.0
2023-10-31 11:05:00,391.35,392.43,391.32,392.25,7646.0,391.35,392.43,391.32,392.25,7646.0
2023-10-31 11:10:00,392.33,392.43,391.37,391.72,4466.0,392.33,392.43,391.37,391.72,4466.0
2023-10-31 11:15:00,391.51,391.53,390.8,391.2,5762.0,391.51,391.53,390.8,391.2,5762.0
2023-10-31 11:20:00,391.04,391.04,390.2,390.44,3727.0,391.04,391.04,390.2,390.44,3727.0
2023-10-31 11:25:00,390.41,391.22,390.22,390.31,6113.0,390.41,391.22,390.22,390.31,6113.0
2023-10-31 11:30:00,390.3,391.13,390.3,391.03,3551.0,390.3,391.13,390.3,391.03,3551.0
2023-10-31 11:35:00,390.98,390.99,390.35,390.67,3704.0,390.98,390.99,390.35,390.67,3704.0
2023-10-31 11:40:00,390.7,390.71,390.0,390.56,9583.0,390.7,390.71,390.0,390.56,9583.0
2023-10-31 11:45:00,390.75,390.75,390.02,390.13,1700.0,390.75,390.75,390.02,390.13,1700.0
2023-10-31 11:50:00,390.33,390.53,390.13,390.39,9490.0,390.33,390.53,390.13,390.39,9490.0
2023-10-31 11:55:00,390.54,391.5,390.54,391.33,7365.0,390.54,391.5,390.54,391.33,7365.0
2023-10-31 12:00:00,391.41,391.69,391.06,391.37,9070.0,391.41,391.69,391.06,391.37,9070.0
2023-10-31 12:05:00,391.29,391.95,391.29,391.81,3000.0,391.29,391.95,391.29,391.81,3000.0
2023-10-31 12:10:00,391.56,391.63,390.9,391.11,3464.0,391.56,391.63,390.9,391.11,3464.0
2023-10-31 12:15:00,391.09,391.98,390.88,391.76,16797.0,391.09,391.98,390.88,391.76,16797.0
2023-10-31 12:20:00,391.76,392.36,391.68,392.36,3650.0,391.76,392.36,391.68,392.36,3650.0
2023-10-31 12:25:00,392.36,392.73,392.35,392.58,2500.0,392.36,392.73,392.35,392.58,2500.0
2023-10-31 12:30:00,392.71,393.23,392.64,393.01,4500.0,392.71,393.23,392.64,393.01,4500.0
2023-10-31 12:35:00,393.01,393.79,391.96,393.79,7847.0,393.01,393.79,391.96,393.79,7847.0
2023-10-31 12:40:00,393.73,393.73,393.15,393.29,2325.0,393.73,393.73,393.15,393.29,2325.0
2023-10-31 12:45:00,393.46,393.5,393.16,393.23,5003.0,393.46,393.5,393.16,393.23,5003.0
2023-10-31 12:50:00,393.46,393.72,392.87,392.87,2100.0,393.46,393.72,392.87,392.87,2100.0
2023-10-31 12:55:00,392.67,393.34,392.6,393.34,3629.0,392.67,393.34,392.6,393.34,3629.0
2023-10-31 13:00:00,393.14,393.62,392.64,392.94,8331.0,393.14,393.62,392.64,392.94,8331.0
2023-10-31 13:05:00,393.17,393.17,392.78,392.99,1411.0,393.17,393.17,392.78,392.99,1411.0
2023-10-31 13:10:00,392.74,392.92,392.54,392.69,3842.0,392.74,392.92,392.54,392.69,3842.0
2023-10-31 13:15:00,392.84,393.13,392.67,392.77,6019.0,392.84,393.13,392.67,392.77,6019.0
2023-10-31 13:20:00,392.78,392.89,392.53,392.68,2252.0,392.78,392.89,392.53,392.68,2252.0
2023-10-31 13:25:00,392.69,392.7,392.19,392.54,2117.0,392.69,392.7,392.19,392.54,2117.0
2023-10-31 13:30:00,392.71,392.89,392.71,392.89,1700.0,392.71,392.89,392.71,392.89,1700.0
2023-10-31 13:35:00,392.93,393.04,392.48,392.65,3072.0,392.93,393.04,392.48,392.65,3072.0
2023-10-31 13:40:00,392.47,393.21,392.47,392.98,2445.0,392.47,393.21,392.47,392.98,2445.0
2023-10-31 13:45:00,392.69,393.1,392.68,392.95,1735.0,392.69,393.1,392.68,392.95,1735.0
2023-10-31 13:50:00,392.88,393.98,392.88,393.89,4109.0,392.88,393.98,392.88,393.89,4109.0
2023-10-31 13:55:00,393.78,393.8,393.35,393.7,2805.0,393.78,393.8,393.35,393.7,2805.0
2023-10-31 14:00:00,393.75,394.35,393.58,394.26,6252.0,393.75,394.35,393.58,394.26,6252.0
2023-10-31 14:05:00,394.49,394.66,394.32,394.63,2627.0,394.49,394.66,394.32,394.63,2627.0
2023-10-31 14:10:00,394.58,394.58,394.1,394.22,9445.0,394.58,394.58,394.1,394.22,9445.0
2023-10-31 14:15:00,394.21,394.72,393.97,394.41,7954.0,394.21,394.72,393.97,394.41,7954.0
2023-10-31 14:20:00,394.11,394.33,393.8,393.81,4800.0,394.11,394.33,393.8,393.81,4800.0
2023-10-31 14:25:00,393.62,393.8,393.38,393.69,4375.0,393.62,393.8,393.38,393.69,4375.0
2023-10-31 14:30:00,393.68,394.21,393.48,394.13,6927.0,393.68,394.21,393.48,394.13,6927.0
2023-10-31 14:35:00,394.06,394.41,393.91,394.26,5387.0,394.06,394.41,393.91,394.26,5387.0
2023-10-31 14:40:00,394.26,394.89,394.26,394.89,7211.0,394.26,394.89,394.26,394.89,7211.0
2023-10-31 14:45:00,394.72,395.48,394.55,395.03,9665.0,394.72,395.48,394.55,395.03,9665.0
2023-10-31 14:50:00,395.16,395.7,394.9,395.19,21300.0,395.16,395.7,394.9,395.19,21300.0
2023-10-31 14:55:00,395.14,395.5,394.99,395.02,7021.0,395.14,395.5,394.99,395.02,7021.0
2023-10-31 15:00:00,395.3,395.4,394.85,395.22,8053.0,395.3,395.4,394.85,395.22,8053.0
2023-10-31 15:05:00,395.23,395.33,394.87,395.12,4300.0,395.23,395.33,394.87,395.12,4300.0
2023-10-31 15:10:00,395.15,395.23,394.78,394.95,6066.0,395.15,395.23,394.78,394.95,6066.0
2023-10-31 15:15:00,395.0,395.3,394.93,395.18,4837.0,395.0,395.3,394.93,395.18,4837.0
2023-10-31 15:20:00,395.16,395.2,394.21,394.33,14473.0,395.16,395.2,394.21,394.33,14473.0
2023-10-31 15:25:00,394.33,394.89,394.33,394.89,3765.0,394.33,394.89,394.33,394.89,3765.0
2023-10-31 15:30:00,394.79,394.79,394.18,394.27,7310.0,394.79,394.79,394.18,394.27,7310.0
2023-10-31 15:35:00,394.26,394.26,393.62,393.72,6100.0,394.26,394.26,393.62,393.72,6100.0
2023-10-31 15:40:00,393.67,394.16,393.5,394.01,9805.0,393.67,394.16,393.5,394.01,9805.0
2023-10-31 15:45:00,394.05,394.45,393.9,394.4,8985.0,394.05,394.45,393.9,394.4,8985.0
2023-10-31 15:50:00,394.31,394.48,393.41,393.47,25535.0,394.31,394.48,393.41,393.47,25535.0
2023-10-31 15:55:00,393.34,394.01,393.24,393.54,81465.0,393.34,394.01,393.24,393.54,81465.0
2023-11-01 09:30:00,393.31,393.31,389.48,389.48,14259.0,393.31,393.31,389.48,389.48,14259.0
2023-11-01 09:35:00,389.18,389.5,386.54,387.34,28521.0,389.18,389.5,386.54,387.34,28521.0
2023-11-01 09:40:00,387.34,388.21,386.44,386.81,14491.0,387.34,388.21,386.44,386.81,14491.0
2023-11-01 09:45:00,387.15,388.34,386.5,387.74,21729.0,387.15,388.34,386.5,387.74,21729.0
2023-11-01 09:50:00,387.43,388.36,387.18,387.19,14184.0,387.43,388.36,387.18,387.19,14184.0
2023-11-01 09:55:00,387.2,387.85,386.63,387.49,8554.0,387.2,387.85,386.63,387.49,8554.0
2023-11-01 10:00:00,387.64,387.74,385.32,385.83,22439.0,387.64,387.74,385.32,385.83,22439.0
2023-11-01 10:05:00,386.24,386.24,385.26,385.7,9769.0,386.24,386.24,385.26,385.7,9769.0
2023-11-01 10:10:00,385.83,387.08,385.66,386.98,4993.0,385.83,387.08,385.66,386.98,4993.0
2023-11-01 10:15:00,387.02,388.01,386.6,387.79,8369.0,387.02,388.01,386.6,387.79,8369.0
2023-11-01 10:20:00,387.67,388.79,387.56,388.39,6765.0,387.67,388.79,387.56,388.39,6765.0
2023-11-01 10:25:00,388.61,389.59,388.4,389.43,11358.0,388.61,389.59,388.4,389.43,11358.0
2023-11-01 10:30:00,389.42,390.23,389.42,389.74,10990.0,389.42,390.23,389.42,389.74,10990.0
2023-11-01 10:35:00,389.94,390.83,389.94,390.58,11588.0,389.94,390.83,389.94,390.58,11588.0
2023-11-01 10:40:00,390.88,391.94,390.59,391.83,16280.0,390.88,391.94,390.59,391.83,16280.0
2023-11-01 10:45:00,391.85,392.52,391.54,391.75,22659.0,391.85,392.52,391.54,391.75,22659.0
2023-11-01 10:50:00,391.69,391.9,391.15,391.89,15535.0,391.69,391.9,391.15,391.89,15535.0
2023-11-01 10:55:00,392.06,392.41,391.58,391.74,6493.0,392.06,392.41,391.58,391.74,6493.0
2023-11-01 11:00:00,391.85,391.89,391.38,391.83,5245.0,391.85,391.89,391.38,391.83,5245.0
2023-11-01 11:05:00,391.74,392.85,391.74,392.85,7265.0,391.74,392.85,391.74,392.85,7265.0
2023-11-01 11:10:00,392.82,393.29,391.46,392.28,10594.0,392.82,393.29,391.46,392.28,10594.0
2023-11-01 11:15:00,392.16,393.26,392.15,393.19,8708.0,392.16,393.26,392.15,393.19,8708.0
2023-11-01 11:20:00,393.38,393.76,392.85,392.85,12356.0,393.38,393.76,392.85,392.85,12356.0
2023-11-01 11:25:00,393.02,393.02,392.19,392.85,8118.0,393.02,393.02,392.19,392.85,8118.0
2023-11-01 11:30:00,392.77,393.11,392.38,392.85,4000.0,392.77,393.11,392.38,392.85,4000.0
2023-11-01 11:35:00,392.89,393.31,392.89,393.21,3078.0,392.89,393.31,392.89,393.21,3078.0
2023-11-01 11:40:00,393.1,394.11,393.1,394.07,3951.0,393.1,394.11,393.1,394.07,3951.0
2023-11-01 11:45:00,394.18,394.29,392.83,392.83,4700.0,394.18,394.29,392.83,392.83,4700.0
2023-11-01 11:50:00,393.09,393.4,392.77,393.07,3450.0,393.09,393.4,392.77,393.07,3450.0
2023-11-01 11:55:00,393.15,393.29,392.95,392.95,3240.0,393.15,393.29,392.95,392.95,3240.0
2023-11-01 12:00:00,392.75,393.29,392.62,392.81,4800.0,392.75,393.29,392.62,392.81,4800.0
2023-11-01 12:05:00,392.82,393.21,392.51,393.21,9181.0,392.82,393.21,392.51,393.21,9181.0
2023-11-01 12:10:00,393.31,393.62,393.2,393.43,4814.0,393.31,393.62,393.2,393.43,4814.0
2023-11-01 12:15:00,393.4,393.79,392.97,393.24,5905.0,393.4,393.79,392.97,393.24,5905.0
2023-11-01 12:20:00,393.23,393.79,393.08,393.26,8805.0,393.23,393.79,393.08,393.26,8805.0
2023-11-01 12:25:00,393.25,393.38,392.64,393.19,3150.0,393.25,393.38,392.64,393.19,3150.0
2023-11-01 12:30:00,393.29,393.87,393.19,393.26,4992.0,393.29,393.87,393.19,393.26,4992.0
2023-11-01 12:35:00,392.93,393.09,392.28,392.28,2353.0,392.93,393.09,392.28,392.28,2353.0
2023-11-01 12:40:00,392.44,392.44,391.43,392.36,7781.0,392.44,392.44,391.43,392.36,7781.0
2023-11-01 12:45:00,392.62,392.8,392.44,392.69,5500.0,392.62,392.8,392.44,392.69,5500.0
2023-11-01 12:50:00,392.67,392.67,391.9,392.05,3972.0,392.67,392.67,391.9,392.05,3972.0
2023-11-01 12:55:00,392.17,392.83,392.14,392.76,6270.0,392.17,392.83,392.14,392.76,6270.0
2023-11-01 13:00:00,392.77,393.02,392.68,392.93,6400.0,392.77,393.02,392.68,392.93,6400.0
2023-11-01 13:05:00,392.91,393.57,392.91,393.34,4271.0,392.91,393.57,392.91,393.34,4271.0
2023-11-01 13:10:00,393.35,394.24,393.26,394.03,7903.0,393.35,394.24,393.26,394.03,7903.0
2023-11-01 13:15:00,394.28,394.28,393.58,393.93,6017.0,394.28,394.28,393.58,393.93,6017.0
2023-11-01 13:20:00,393.81,393.82,393.09,393.09,3258.0,393.81,393.82,393.09,393.09,3258.0
2023-11-01 13:25:00,393.1,394.18,393.0,393.75,6147.0,393.1,394.18,393.0,393.75,6147.0
2023-11-01 13:30:00,393.5,393.51,392.74,392.81,3231.0,393.5,393.51,392.74,392.81,3231.0
2023-11-01 13:35:00,392.71,392.8,392.49,392.55,2200.0,392.71,392.8,392.49,392.55,2200.0
2023-11-01 13:40:00,392.5,393.73,392.4,393.44,11700.0,392.5,393.73,392.4,393.44,11700.0
2023-11-01 13:45:00,393.44,393.6,392.17,392.17,2617.0,393.44,393.6,392.17,392.17,2617.0
2023-11-01 13:50:00,392.32,392.66,392.27,392.57,5171.0,392.32,392.66,392.27,392.57,5171.0
2023-11-01 13:55:00,392.46,392.8,392.28,392.78,2141.0,392.46,392.8,392.28,392.78,2141.0
2023-11-01 14:00:00,392.82,393.86,392.68,392.98,11220.0,392.82,393.86,392.68,392.98,11220.0
2023-11-01 14:05:00,393.26,393.43,392.86,393.1,8150.0,393.26,393.43,392.86,393.1,8150.0
2023-11-01 14:10:00,393.17,393.36,392.51,392.51,4123.0,393.17,393.36,392.51,392.51,4123.0
2023-11-01 14:15:00,392.23,393.27,392.0,393.0,3600.0,392.23,393.27,392.0,393.0,3600.0
2023-11-01 14:20:00,393.12,393.62,393.09,393.41,2476.0,393.12,393.62,393.09,393.41,2476.0
2023-11-01 14:25:00,393.28,393.81,393.05,393.67,4955.0,393.28,393.81,393.05,393.67,4955.0
2023-11-01 14:30:00,393.68,394.99,393.67,394.47,14463.0,393.68,394.99,393.67,394.47,14463.0
2023-11-01 14:35:00,394.71,395.28,393.3,393.55,10091.0,394.71,395.28,393.3,393.55,10091.0
2023-11-01 14:40:00,393.65,393.65,392.11,392.15,5206.0,393.65,393.65,392.11,392.15,5206.0
2023-11-01 14:45:00,392.27,393.14,392.2,392.65,11541.0,392.27,393.14,392.2,392.65,11541.0
2023-11-01 14:50:00,392.71,393.62,392.7,392.81,7427.0,392.71,393.62,392.7,392.81,7427.0
2023-11-01 14:55:00,392.95,394.14,392.47,393.81,22383.0,392.95,394.14,392.47,393.81,22383.0
2023-11-01 15:00:00,393.73,395.15,393.73,394.58,9919.0,393.73,395.15,393.73,394.58,9919.0
2023-11-01 15:05:00,394.56,394.59,393.92,394.31,4485.0,394.56,394.59,393.92,394.31,4485.0
2023-11-01 15:10:00,394.59,394.88,393.96,393.96,4749.0,394.59,394.88,393.96,393.96,4749.0
2023-11-01 15:15:00,393.94,394.65,393.83,394.36,7952.0,393.94,394.65,393.83,394.36,7952.0
2023-11-01 15:20:00,394.48,395.73,394.47,395.4,8891.0,394.48,395.73,394.47,395.4,8891.0
2023-11-01 15:25:00,395.63,395.81,394.87,395.13,5429.0,395.63,395.81,394.87,395.13,5429.0
2023-11-01 15:30:00,395.19,395.66,394.98,395.38,11169.0,395.19,395.66,394.98,395.38,11169.0
2023-11-01 15:35:00,395.22,395.47,394.94,395.21,6158.0,395.22,395.47,394.94,395.21,6158.0
2023-11-01 15:40:00,395.22,395.35,394.87,395.19,8975.0,395.22,395.35,394.87,395.19,8975.0
2023-11-01 15:45:00,395.12,395.39,395.08,395.14,8466.0,395.12,395.39,395.08,395.14,8466.0
2023-11-01 15:50:00,395.24,395.77,394.92,395.76,24744.0,395.24,395.77,394.92,395.76,24744.0
2023-11-01 15:55:00,395.63,395.76,395.2,395.27,48344.0,395.63,395.76,395.2,395.27,48344.0
2023-11-02 09:30:00,398.91,401.99,398.91,400.56,22699.0,398.91,401.99,398.91,400.56,22699.0
2023-11-02 09:35:00,400.22,403.0,400.22,402.79,9410.0,400.22,403.0,400.22,402.79,9410.0
2023-11-02 09:40:00,402.97,403.3,400.68,400.69,20543.0,402.97,403.3,400.68,400.69,20543.0
2023-11-02 09:45:00,401.25,401.76,400.01,400.98,8284.0,401.25,401.76,400.01,400.98,8284.0
2023-11-02 09:50:00,400.85,402.28,400.82,402.01,13881.0,400.85,402.28,400.82,402.01,13881.0
2023-11-02 09:55:00,402.0,402.89,401.83,402.0,12892.0,402.0,402.89,401.83,402.0,12892.0
2023-11-02 10:00:00,402.12,402.74,402.02,402.34,6933.0,402.12,402.74,402.02,402.34,6933.0
2023-11-02 10:05:00,402.43,402.65,401.12,401.2,17556.0,402.43,402.65,401.12,401.2,17556.0
2023-11-02 10:10:00,401.25,401.42,399.08,399.61,21709.0,401.25,401.42,399.08,399.61,21709.0
2023-11-02 10:15:00,399.61,399.95,398.95,399.88,19059.0,399.61,399.95,398.95,399.88,19059.0
2023-11-02 10:20:00,399.88,400.24,398.7,399.01,15908.0,399.88,400.24,398.7,399.01,15908.0
2023-11-02 10:25:00,399.18,400.65,398.9,400.33,7054.0,399.18,400.65,398.9,400.33,7054.0
2023-11-02 10:30:00,399.93,400.34,399.23,399.84,7931.0,399.93,400.34,399.23,399.84,7931.0
2023-11-02 10:35:00,399.85,400.07,399.18,399.77,6219.0,399.85,400.07,399.18,399.77,6219.0
2023-11-02 10:40:00,400.0,400.69,399.76,400.59,8703.0,400.0,400.69,399.76,400.59,8703.0
2023-11-02 10:45:00,400.48,401.17,400.45,400.75,8255.0,400.48,401.17,400.45,400.75,8255.0
2023-11-02 10:50:00,400.73,402.06,400.68,401.71,5916.0,400.73,402.06,400.68,401.71,5916.0
2023-11-02 10:55:00,401.77,403.48,401.76,403.0,14542.0,401.77,403.48,401.76,403.0,14542.0
2023-11-02 11:00:00,403.06,403.07,402.32,402.4,7665.0,403.06,403.07,402.32,402.4,7665.0
2023-11-02 11:05:00,402.26,403.0,402.22,402.99,7931.0,402.26,403.0,402.22,402.99,7931.0
2023-11-02 11:10:00,402.83,403.76,402.42,402.92,18016.0,402.83,403.76,402.42,402.92,18016.0
2023-11-02 11:15:00,402.59,403.14,402.33,402.97,5836.0,402.59,403.14,402.33,402.97,5836.0
2023-11-02 11:20:00,402.84,403.5,402.83,403.25,10908.0,402.84,403.5,402.83,403.25,10908.0
2023-11-02 11:25:00,403.13,403.16,402.03,402.03,3799.0,403.13,403.16,402.03,402.03,3799.0
2023-11-02 11:30:00,401.98,402.21,401.76,401.97,5772.0,401.98,402.21,401.76,401.97,5772.0
2023-11-02 11:35:00,402.05,403.35,401.98,403.35,11803.0,402.05,403.35,401.98,403.35,11803.0
2023-11-02 11:40:00,403.17,403.23,402.35,402.39,5833.0,403.17,403.23,402.35,402.39,5833.0
2023-11-02 11:45:00,402.38,403.05,402.26,402.93,5613.0,402.38,403.05,402.26,402.93,5613.0
2023-11-02 11:50:00,403.02,403.28,402.19,402.75,7659.0,403.02,403.28,402.19,402.75,7659.0
2023-11-02 11:55:00,402.68,403.9,402.68,403.31,12315.0,402.68,403.9,402.68,403.31,12315.0
2023-11-02 12:00:00,403.26,403.26,402.63,402.84,4439.0,403.26,403.26,402.63,402.84,4439.0
2023-11-02 12:05:00,402.72,403.22,402.71,402.83,7715.0,402.72,403.22,402.71,402.83,7715.0
2023-11-02 12:10:00,402.92,403.08,402.61,402.65,3894.0,402.92,403.08,402.61,402.65,3894.0
2023-11-02 12:15:00,402.83,403.14,402.5,402.76,6912.0,402.83,403.14,402.5,402.76,6912.0
2023-11-02 12:20:00,402.63,402.85,402.4,402.41,10092.0,402.63,402.85,402.4,402.41,10092.0
2023-11-02 12:25:00,402.41,402.41,401.99,402.23,10834.0,402.41,402.41,401.99,402.23,10834.0
2023-11-02 12:30:00,402.13,402.49,401.77,402.12,8029.0,402.13,402.49,401.77,402.12,8029.0
2023-11-02 12:35:00,401.9,403.84,401.9,403.73,8732.0,401.9,403.84,401.9,403.73,8732.0
2023-11-02 12:40:00,403.74,404.31,403.33,403.58,19836.0,403.74,404.31,403.33,403.58,19836.0
2023-11-02 12:45:00,403.6,403.75,403.13,403.56,7792.0,403.6,403.75,403.13,403.56,7792.0
2023-11-02 12:50:00,403.44,403.59,403.13,403.31,3416.0,403.44,403.59,403.13,403.31,3416.0
2023-11-02 12:55:00,403.31,403.62,402.27,402.46,8924.0,403.31,403.62,402.27,402.46,8924.0
2023-11-02 13:00:00,402.33,402.79,402.12,402.33,3841.0,402.33,402.79,402.12,402.33,3841.0
2023-11-02 13:05:00,402.31,402.51,402.13,402.26,4202.0,402.31,402.51,402.13,402.26,4202.0
2023-11-02 13:10:00,402.26,403.04,402.2,403.04,3210.0,402.26,403.04,402.2,403.04,3210.0
2023-11-02 13:15:00,402.95,403.29,402.67,402.79,3301.0,402.95,403.29,402.67,402.79,3301.0
2023-11-02 13:20:00,402.76,403.08,402.72,402.84,6250.0,402.76,403.08,402.72,402.84,6250.0
2023-11-02 13:25:00,402.77,403.41,402.77,403.25,5158.0,402.77,403.41,402.77,403.25,5158.0
2023-11-02 13:30:00,403.57,403.69,402.73,402.73,5467.0,403.57,403.69,402.73,402.73,5467.0
2023-11-02 13:35:00,402.77,403.03,402.64,402.86,2674.0,402.77,403.03,402.64,402.86,2674.0
2023-11-02 13:40:00,402.81,403.12,402.7,403.12,2997.0,402.81,403.12,402.7,403.12,2997.0
2023-11-02 13:45:00,403.11,403.44,403.11,403.24,2425.0,403.11,403.44,403.11,403.24,2425.0
2023-11-02 13:50:00,402.97,403.87,402.87,403.83,5069.0,402.97,403.87,402.87,403.83,5069.0
2023-11-02 13:55:00,403.91,404.41,403.7,404.3,13887.0,403.91,404.41,403.7,404.3,13887.0
2023-11-02 14:00:00,404.25,404.77,404.24,404.32,4193.0,404.25,404.77,404.24,404.32,4193.0
2023-11-02 14:05:00,404.43,404.82,404.25,404.45,4991.0,404.43,404.82,404.25,404.45,4991.0
2023-11-02 14:10:00,404.51,404.73,404.26,404.49,6435.0,404.51,404.73,404.26,404.49,6435.0
2023-11-02 14:15:00,404.5,404.61,404.25,404.49,4790.0,404.5,404.61,404.25,404.49,4790.0
2023-11-02 14:20:00,404.25,404.28,403.83,403.97,5466.0,404.25,404.28,403.83,403.97,5466.0
2023-11-02 14:25:00,404.06,404.15,403.73,403.82,4200.0,404.06,404.15,403.73,403.82,4200.0
2023-11-02 14:30:00,403.7,403.86,403.42,403.86,11217.0,403.7,403.86,403.42,403.86,11217.0
2023-11-02 14:35:00,403.87,404.37,403.87,403.98,4933.0,403.87,404.37,403.87,403.98,4933.0
2023-11-02 14:40:00,403.96,404.7,403.96,404.66,3984.0,403.96,404.7,403.96,404.66,3984.0
2023-11-02 14:45:00,404.57,404.87,404.33,404.87,9429.0,404.57,404.87,404.33,404.87,9429.0
2023-11-02 14:50:00,404.71,404.72,404.29,404.58,3780.0,404.71,404.72,404.29,404.58,3780.0
2023-11-02 14:55:00,404.48,404.56,404.11,404.13,3700.0,404.48,404.56,404.11,404.13,3700.0
2023-11-02 15:00:00,404.16,404.34,403.77,403.77,7488.0,404.16,404.34,403.77,403.77,7488.0
2023-11-02 15:05:00,403.59,404.57,403.59,404.36,4405.0,403.59,404.57,403.59,404.36,4405.0
2023-11-02 15:10:00,404.47,404.47,404.04,404.12,5494.0,404.47,404.47,404.04,404.12,5494.0
2023-11-02 15:15:00,404.1,404.13,403.65,403.69,5558.0,404.1,404.13,403.65,403.69,5558.0
2023-11-02 15:20:00,403.54,403.63,403.38,403.43,6385.0,403.54,403.63,403.38,403.43,6385.0
2023-11-02 15:25:00,403.58,403.91,403.33,403.91,8761.0,403.58,403.91,403.33,403.91,8761.0
2023-11-02 15:30:00,403.88,403.98,403.61,403.77,14128.0,403.88,403.98,403.61,403.77,14128.0
2023-11-02 15:35:00,403.81,404.05,403.66,403.79,12507.0,403.81,404.05,403.66,403.79,12507.0
2023-11-02 15:40:00,403.77,403.78,402.82,403.17,12262.0,403.77,403.78,402.82,403.17,12262.0
2023-11-02 15:45:00,403.17,403.34,402.72,403.31,15073.0,403.17,403.34,402.72,403.31,15073.0
2023-11-02 15:50:00,403.27,403.93,403.08,403.26,33791.0,403.27,403.93,403.08,403.26,33791.0
2023-11-02 15:55:00,403.18,403.62,402.87,403.57,69939.0,403.18,403.62,402.87,403.57,69939.0
2023-11-03 09:30:00,408.78,410.4,407.82,408.29,14782.0,408.78,410.4,407.82,408.29,14782.0
2023-11-03 09:35:00,408.32,408.32,406.88,407.47,4559.0,408.32,408.32,406.88,407.47,4559.0
2023-11-03 09:40:00,407.49,408.04,407.05,407.65,5610.0,407.49,408.04,407.05,407.65,5610.0
2023-11-03 09:45:00,407.67,408.31,407.32,408.31,2432.0,407.67,408.31,407.32,408.31,2432.0
2023-11-03 09:50:00,407.95,410.5,407.95,410.05,9234.0,407.95,410.5,407.95,410.05,9234.0
2023-11-03 09:55:00,409.38,409.74,408.98,409.25,4473.0,409.38,409.74,408.98,409.25,4473.0
2023-11-03 10:00:00,409.13,409.2,408.47,408.48,4357.0,409.13,409.2,408.47,408.48,4357.0
2023-11-03 10:05:00,408.51,408.98,407.9,408.81,8967.0,408.51,408.98,407.9,408.81,8967.0
2023-11-03 10:10:00,409.02,409.18,408.44,409.0,2970.0,409.02,409.18,408.44,409.0,2970.0
2023-11-03 10:15:00,408.91,409.62,408.84,409.52,2808.0,408.91,409.62,408.84,409.52,2808.0
2023-11-03 10:20:00,409.56,409.73,409.25,409.42,2506.0,409.56,409.73,409.25,409.42,2506.0
2023-11-03 10:25:00,409.49,409.49,407.77,408.1,3400.0,409.49,409.49,407.77,408.1,3400.0
2023-11-03 10:30:00,408.58,408.64,407.26,407.26,3300.0,408.58,408.64,407.26,407.26,3300.0
2023-11-03 10:35:00,407.31,408.07,407.31,408.04,2712.0,407.31,408.07,407.31,408.04,2712.0
2023-11-03 10:40:00,407.98,407.99,407.03,407.15,7918.0,407.98,407.99,407.03,407.15,7918.0
2023-11-03 10:45:00,407.32,408.24,407.21,407.37,4983.0,407.32,408.24,407.21,407.37,4983.0
2023-11-03 10:50:00,407.19,407.19,406.47,406.56,2080.0,407.19,407.19,406.47,406.56,2080.0
2023-11-03 10:55:00,406.89,408.13,406.6,408.01,6600.0,406.89,408.13,406.6,408.01,6600.0
2023-11-03 11:00:00,408.26,408.73,407.96,408.31,5132.0,408.26,408.73,407.96,408.31,5132.0
2023-11-03 11:05:00,408.49,408.49,407.68,407.68,1555.0,408.49,408.49,407.68,407.68,1555.0
2023-11-03 11:10:00,407.82,408.6,407.6,408.56,1727.0,407.82,408.6,407.6,408.56,1727.0
2023-11-03 11:15:00,408.3,408.82,408.26,408.7,1400.0,408.3,408.82,408.26,408.7,1400.0
2023-11-03 11:20:00,408.63,408.98,408.22,408.78,2200.0,408.63,408.98,408.22,408.78,2200.0
2023-11-03 11:25:00,408.61,408.97,408.4,408.4,2212.0,408.61,408.97,408.4,408.4,2212.0
2023-11-03 11:30:00,408.49,409.21,408.48,408.79,2532.0,408.49,409.21,408.48,408.79,2532.0
2023-11-03 11:35:00,408.81,410.03,408.81,409.88,5195.0,408.81,410.03,408.81,409.88,5195.0
2023-11-03 11:40:00,410.07,410.17,409.61,409.72,2236.0,410.07,410.17,409.61,409.72,2236.0
2023-11-03 11:45:00,409.87,410.38,409.87,410.15,7729.0,409.87,410.38,409.87,410.15,7729.0
2023-11-03 11:50:00,409.67,410.31,409.61,409.65,3261.0,409.67,410.31,409.61,409.65,3261.0
2023-11-03 11:55:00,409.59,409.84,409.38,409.84,1250.0,409.59,409.84,409.38,409.84,1250.0
2023-11-03 12:00:00,409.69,409.9,409.4,409.45,1706.0,409.69,409.9,409.4,409.45,1706.0
2023-11-03 12:05:00,409.38,410.04,409.36,410.04,5073.0,409.38,410.04,409.36,410.04,5073.0
2023-11-03 12:10:00,410.14,410.38,409.87,410.23,3457.0,410.14,410.38,409.87,410.23,3457.0
2023-11-03 12:15:00,410.18,411.07,409.86,410.99,13415.0,410.18,411.07,409.86,410.99,13415.0
2023-11-03 12:20:00,410.91,411.01,410.63,410.76,7620.0,410.91,411.01,410.63,410.76,7620.0
2023-11-03 12:25:00,410.69,411.02,410.25,410.81,3536.0,410.69,411.02,410.25,410.81,3536.0
2023-11-03 12:30:00,410.76,411.51,410.76,411.34,8033.0,410.76,411.51,410.76,411.34,8033.0
2023-11-03 12:35:00,411.34,412.03,411.18,411.5,9249.0,411.34,412.03,411.18,411.5,9249.0
2023-11-03 12:40:00,411.4,411.58,411.37,411.4,3200.0,411.4,411.58,411.37,411.4,3200.0
2023-11-03 12:45:00,411.34,411.43,411.14,411.15,2031.0,411.34,411.43,411.14,411.15,2031.0
2023-11-03 12:50:00,411.09,411.18,410.75,410.75,6504.0,411.09,411.18,410.75,410.75,6504.0
2023-11-03 12:55:00,410.8,411.05,410.67,410.9,3800.0,410.8,411.05,410.67,410.9,3800.0
2023-11-03 13:00:00,410.9,411.07,410.7,410.94,6828.0,410.9,411.07,410.7,410.94,6828.0
2023-11-03 13:05:00,411.08,411.08,410.52,410.83,1634.0,411.08,411.08,410.52,410.83,1634.0
2023-11-03 13:10:00,410.66,410.67,409.92,410.07,2653.0,410.66,410.67,409.92,410.07,2653.0
2023-11-03 13:15:00,410.12,410.24,410.04,410.22,1700.0,410.12,410.24,410.04,410.22,1700.0
2023-11-03 13:20:00,410.22,410.33,409.85,409.91,3491.0,410.22,410.33,409.85,409.91,3491.0
2023-11-03 13:25:00,409.9,410.29,409.84,410.26,6716.0,409.9,410.29,409.84,410.26,6716.0
2023-11-03 13:30:00,410.22,410.46,410.15,410.46,3255.0,410.22,410.46,410.15,410.46,3255.0
2023-11-03 13:35:00,410.2,410.3,409.83,409.94,3343.0,410.2,410.3,409.83,409.94,3343.0
2023-11-03 13:40:00,409.86,409.86,408.72,408.75,4795.0,409.86,409.86,408.72,408.75,4795.0
2023-11-03 13:45:00,408.81,409.65,408.67,409.65,6529.0,408.81,409.65,408.67,409.65,6529.0
2023-11-03 13:50:00,409.65,409.65,409.31,409.47,2800.0,409.65,409.65,409.31,409.47,2800.0
2023-11-03 13:55:00,409.48,409.69,409.3,409.44,2705.0,409.48,409.69,409.3,409.44,2705.0
2023-11-03 14:00:00,409.31,409.38,409.05,409.15,2500.0,409.31,409.38,409.05,409.15,2500.0
2023-11-03 14:05:00,409.21,409.77,409.08,409.77,6795.0,409.21,409.77,409.08,409.77,6795.0
2023-11-03 14:10:00,409.68,409.68,409.39,409.4,1091.0,409.68,409.68,409.39,409.4,1091.0
2023-11-03 14:15:00,409.47,409.47,408.92,408.92,10204.0,409.47,409.47,408.92,408.92,10204.0
2023-11-03 14:20:00,409.02,409.22,408.87,409.08,4820.0,409.02,409.22,408.87,409.08,4820.0
2023-11-03 14:25:00,409.06,409.34,408.7,408.98,9285.0,409.06,409.34,408.7,408.98,9285.0
2023-11-03 14:30:00,409.13,409.13,408.79,409.01,2088.0,409.13,409.13,408.79,409.01,2088.0
2023-11-03 14:35:00,408.94,409.08,408.79,409.07,4619.0,408.94,409.08,408.79,409.07,4619.0
2023-11-03 14:40:00,409.13,409.18,408.83,408.97,7564.0,409.13,409.18,408.83,408.97,7564.0
2023-11-03 14:45:00,409.05,409.08,408.78,408.86,7884.0,409.05,409.08,408.78,408.86,7884.0
2023-11-03 14:50:00,408.82,409.18,408.77,408.87,6117.0,408.82,409.18,408.77,408.87,6117.0
2023-11-03 14:55:00,408.94,408.94,408.71,408.79,1460.0,408.94,408.94,408.71,408.79,1460.0
2023-11-03 15:00:00,408.64,408.91,408.58,408.91,1527.0,408.64,408.91,408.58,408.91,1527.0
2023-11-03 15:05:00,408.85,409.02,408.45,408.47,3466.0,408.85,409.02,408.45,408.47,3466.0
2023-11-03 15:10:00,408.46,408.8,408.46,408.69,2861.0,408.46,408.8,408.46,408.69,2861.0
2023-11-03 15:15:00,408.67,408.71,408.53,408.71,847.0,408.67,408.71,408.53,408.71,847.0
2023-11-03 15:20:00,408.56,408.7,408.17,408.17,4640.0,408.56,408.7,408.17,408.17,4640.0
2023-11-03 15:25:00,408.22,408.25,407.97,407.97,2264.0,408.22,408.25,407.97,407.97,2264.0
2023-11-03 15:30:00,407.88,408.0,407.49,407.49,10350.0,407.88,408.0,407.49,407.49,10350.0
2023-11-03 15:35:00,407.42,407.61,407.19,407.24,3775.0,407.42,407.61,407.19,407.24,3775.0
2023-11-03 15:40:00,407.32,407.58,406.99,407.01,6195.0,407.32,407.58,406.99,407.01,6195.0
2023-11-03 15:45:00,407.0,407.01,406.27,406.6,9830.0,407.0,407.01,406.27,406.6,9830.0
2023-11-03 15:50:00,406.98,407.53,406.6,407.45,28225.0,406.98,407.53,406.6,407.45,28225.0
2023-11-03 15:55:00,407.62,408.42,407.61,407.86,58214.0,407.62,408.42,407.61,407.86,58214.0
2023-11-06 09:30:00,410.87,412.28,410.62,410.69,15785.0,410.87,412.28,410.62,410.69,15785.0
2023-11-06 09:35:00,409.91,410.68,409.5,410.04,7251.0,409.91,410.68,409.5,410.04,7251.0
2023-11-06 09:40:00,410.29,410.35,409.08,409.28,5276.0,410.29,410.35,409.08,409.28,5276.0
2023-11-06 09:45:00,409.58,409.76,407.9,408.26,10254.0,409.58,409.76,407.9,408.26,10254.0
2023-11-06 09:50:00,408.11,408.31,407.48,408.05,9600.0,408.11,408.31,407.48,408.05,9600.0
2023-11-06 09:55:00,407.52,407.94,406.39,406.63,11929.0,407.52,407.94,406.39,406.63,11929.0
2023-11-06 10:00:00,406.75,407.82,406.75,406.94,10851.0,406.75,407.82,406.75,406.94,10851.0
2023-11-06 10:05:00,406.92,406.92,405.8,405.94,9905.0,406.92,406.92,405.8,405.94,9905.0
2023-11-06 10:10:00,405.78,406.24,404.5,404.5,5033.0,405.78,406.24,404.5,404.5,5033.0
2023-11-06 10:15:00,404.77,405.56,404.6,405.09,3872.0,404.77,405.56,404.6,405.09,3872.0
2023-11-06 10:20:00,405.19,405.71,404.67,405.37,7560.0,405.19,405.71,404.67,405.37,7560.0
2023-11-06 10:25:00,405.5,405.52,404.99,405.42,7537.0,405.5,405.52,404.99,405.42,7537.0
2023-11-06 10:30:00,405.21,405.95,405.21,405.33,1645.0,405.21,405.95,405.21,405.33,1645.0
2023-11-06 10:35:00,405.63,405.77,405.18,405.57,2795.0,405.63,405.77,405.18,405.57,2795.0
2023-11-06 10:40:00,405.76,406.45,405.76,405.88,20910.0,405.76,406.45,405.76,405.88,20910.0
2023-11-06 10:45:00,405.88,405.95,404.9,405.23,3650.0,405.88,405.95,404.9,405.23,3650.0
2023-11-06 10:50:00,405.37,406.11,405.37,405.88,4200.0,405.37,406.11,405.37,405.88,4200.0
2023-11-06 10:55:00,405.57,405.99,405.46,405.54,3991.0,405.57,405.99,405.46,405.54,3991.0
2023-11-06 11:00:00,405.79,406.37,405.6,406.19,3381.0,405.79,406.37,405.6,406.19,3381.0
2023-11-06 11:05:00,406.2,406.56,406.2,406.5,2308.0,406.2,406.56,406.2,406.5,2308.0
2023-11-06 11:10:00,406.38,406.38,405.77,405.82,2903.0,406.38,406.38,405.77,405.82,2903.0
2023-11-06 11:15:00,405.92,406.0,405.57,405.67,1525.0,405.92,406.0,405.57,405.67,1525.0
2023-11-06 11:20:00,405.96,406.0,405.25,405.29,2100.0,405.96,406.0,405.25,405.29,2100.0
2023-11-06 11:25:00,405.27,406.57,405.26,406.49,10289.0,405.27,406.57,405.26,406.49,10289.0
2023-11-06 11:30:00,406.5,406.52,406.12,406.12,1006.0,406.5,406.52,406.12,406.12,1006.0
2023-11-06 11:35:00,406.12,406.12,405.55,405.86,8075.0,406.12,406.12,405.55,405.86,8075.0
2023-11-06 11:40:00,405.9,406.17,405.46,405.47,2000.0,405.9,406.17,405.46,405.47,2000.0
2023-11-06 11:45:00,405.64,405.85,405.4,405.81,2369.0,405.64,405.85,405.4,405.81,2369.0
2023-11-06 11:50:00,405.92,407.12,405.83,406.91,2429.0,405.92,407.12,405.83,406.91,2429.0
2023-11-06 11:55:00,406.91,407.25,406.85,407.06,2200.0,406.91,407.25,406.85,407.06,2200.0
2023-11-06 12:00:00,406.85,407.07,406.13,406.39,2760.0,406.85,407.07,406.13,406.39,2760.0
2023-11-06 12:05:00,406.33,407.09,406.32,407.09,3601.0,406.33,407.09,406.32,407.09,3601.0
2023-11-06 12:10:00,406.99,407.17,406.96,407.0,2112.0,406.99,407.17,406.96,407.0,2112.0
2023-11-06 12:15:00,406.78,407.13,406.59,406.7,3100.0,406.78,407.13,406.59,406.7,3100.0
2023-11-06 12:20:00,406.65,406.69,406.44,406.44,709.0,406.65,406.69,406.44,406.44,709.0
2023-11-06 12:25:00,406.3,406.77,406.3,406.65,1750.0,406.3,406.77,406.3,406.65,1750.0
2023-11-06 12:30:00,406.59,407.03,406.48,406.82,3600.0,406.59,407.03,406.48,406.82,3600.0
2023-11-06 12:35:00,406.7,406.7,406.35,406.43,2705.0,406.7,406.7,406.35,406.43,2705.0
2023-11-06 12:40:00,406.38,406.62,405.97,406.11,3725.0,406.38,406.62,405.97,406.11,3725.0
2023-11-06 12:45:00,406.13,406.44,406.12,406.26,3300.0,406.13,406.44,406.12,406.26,3300.0
2023-11-06 12:50:00,406.2,406.34,406.17,406.34,1150.0,406.2,406.34,406.17,406.34,1150.0
2023-11-06 12:55:00,406.29,406.7,406.24,406.54,3325.0,406.29,406.7,406.24,406.54,3325.0
2023-11-06 13:00:00,406.69,406.69,406.05,406.14,1786.0,406.69,406.69,406.05,406.14,1786.0
2023-11-06 13:05:00,406.42,406.57,405.58,405.63,7581.0,406.42,406.57,405.58,405.63,7581.0
2023-11-06 13:10:00,405.52,405.77,405.31,405.65,2725.0,405.52,405.77,405.31,405.65,2725.0
2023-11-06 13:15:00,405.62,405.63,405.21,405.21,2219.0,405.62,405.63,405.21,405.21,2219.0
2023-11-06 13:20:00,405.0,405.47,404.68,405.47,7120.0,405.0,405.47,404.68,405.47,7120.0
2023-11-06 13:25:00,405.68,405.68,404.81,405.09,1406.0,405.68,405.68,404.81,405.09,1406.0
2023-11-06 13:30:00,404.91,405.2,404.91,405.19,2018.0,404.91,405.2,404.91,405.19,2018.0
2023-11-06 13:35:00,405.27,405.93,405.27,405.93,6453.0,405.27,405.93,405.27,405.93,6453.0
2023-11-06 13:40:00,405.81,405.84,405.27,405.46,2929.0,405.81,405.84,405.27,405.46,2929.0
2023-11-06 13:45:00,405.45,405.45,404.8,404.91,2421.0,405.45,405.45,404.8,404.91,2421.0
2023-11-06 13:50:00,404.81,405.13,404.73,404.95,2869.0,404.81,405.13,404.73,404.95,2869.0
2023-11-06 13:55:00,404.99,405.68,404.83,405.41,6403.0,404.99,405.68,404.83,405.41,6403.0
2023-11-06 14:00:00,405.53,405.55,404.74,405.0,2846.0,405.53,405.55,404.74,405.0,2846.0
2023-11-06 14:05:00,404.98,405.03,404.76,404.94,2553.0,404.98,405.03,404.76,404.94,2553.0
2023-11-06 14:10:00,404.94,405.23,404.86,405.09,1991.0,404.94,405.23,404.86,405.09,1991.0
2023-11-06 14:15:00,405.15,405.39,405.0,405.33,2200.0,405.15,405.39,405.0,405.33,2200.0
2023-11-06 14:20:00,405.34,405.62,405.14,405.36,3600.0,405.34,405.62,405.14,405.36,3600.0
2023-11-06 14:25:00,405.38,405.72,405.25,405.59,4173.0,405.38,405.72,405.25,405.59,4173.0
2023-11-06 14:30:00,405.5,405.88,405.46,405.74,1999.0,405.5,405.88,405.46,405.74,1999.0
2023-11-06 14:35:00,405.75,406.03,405.75,405.83,4399.0,405.75,406.03,405.75,405.83,4399.0
2023-11-06 14:40:00,405.59,406.01,405.55,405.81,6220.0,405.59,406.01,405.55,405.81,6220.0
2023-11-06 14:45:00,405.86,406.09,405.66,405.93,2350.0,405.86,406.09,405.66,405.93,2350.0
2023-11-06 14:50:00,405.94,406.69,405.94,406.69,9698.0,405.94,406.69,405.94,406.69,9698.0
2023-11-06 14:55:00,406.77,406.77,406.42,406.42,1700.0,406.77,406.77,406.42,406.42,1700.0
2023-11-06 15:00:00,406.6,406.86,406.43,406.75,2418.0,406.6,406.86,406.43,406.75,2418.0
2023-11-06 15:05:00,406.76,407.2,406.76,406.93,3463.0,406.76,407.2,406.76,406.93,3463.0
2023-11-06 15:10:00,407.0,407.32,406.8,407.25,5536.0,407.0,407.32,406.8,407.25,5536.0
2023-11-06 15:15:00,407.24,407.47,406.89,407.35,2975.0,407.24,407.47,406.89,407.35,2975.0
2023-11-06 15:20:00,407.47,407.72,407.23,407.64,5876.0,407.47,407.72,407.23,407.64,5876.0
2023-11-06 15:25:00,407.63,407.73,407.29,407.34,3805.0,407.63,407.73,407.29,407.34,3805.0
2023-11-06 15:30:00,407.38,407.84,407.2,407.68,3403.0,407.38,407.84,407.2,407.68,3403.0
2023-11-06 15:35:00,407.69,407.7,407.12,407.31,3054.0,407.69,407.7,407.12,407.31,3054.0
2023-11-06 15:40:00,407.46,407.52,407.07,407.12,4133.0,407.46,407.52,407.07,407.12,4133.0
2023-11-06 15:45:00,407.05,407.06,406.66,406.75,9112.0,407.05,407.06,406.66,406.75,9112.0
2023-11-06 15:50:00,406.95,407.27,406.8,406.91,11297.0,406.95,407.27,406.8,406.91,11297.0
2023-11-06 15:55:00,407.1,407.96,406.84,407.95,27008.0,407.1,407.96,406.84,407.95,27008.0
2023-11-07 09:30:00,409.9,409.9,407.55,407.55,12890.0,409.9,409.9,407.55,407.55,12890.0
2023-11-07 09:35:00,407.55,407.72,406.0,406.59,6677.0,407.55,407.72,406.0,406.59,6677.0
2023-11-07 09:40:00,406.59,408.9,406.53,408.77,15259.0,406.59,408.9,406.53,408.77,15259.0
2023-11-07 09:45:00,409.04,409.85,408.72,409.51,6888.0,409.04,409.85,408.72,409.51,6888.0
2023-11-07 09:50:00,409.53,410.61,409.42,410.38,5806.0,409.53,410.61,409.42,410.38,5806.0
2023-11-07 09:55:00,410.34,410.72,410.09,410.34,8074.0,410.34,410.72,410.09,410.34,8074.0
2023-11-07 10:00:00,410.19,411.16,409.76,410.35,22249.0,410.19,411.16,409.76,410.35,22249.0
2023-11-07 10:05:00,410.55,410.58,409.62,409.85,2849.0,410.55,410.58,409.62,409.85,2849.0
2023-11-07 10:10:00,409.5,410.42,409.5,410.42,6746.0,409.5,410.42,409.5,410.42,6746.0
2023-11-07 10:15:00,410.41,411.17,410.13,411.06,7850.0,410.41,411.17,410.13,411.06,7850.0
2023-11-07 10:20:00,411.02,411.75,410.74,411.75,17854.0,411.02,411.75,410.74,411.75,17854.0
2023-11-07 10:25:00,411.58,411.91,411.21,411.6,2486.0,411.58,411.91,411.21,411.6,2486.0
2023-11-07 10:30:00,411.47,412.65,411.47,412.43,5586.0,411.47,412.65,411.47,412.43,5586.0
2023-11-07 10:35:00,412.38,412.53,411.42,411.66,5319.0,412.38,412.53,411.42,411.66,5319.0
2023-11-07 10:40:00,412.16,412.18,411.61,411.64,9771.0,412.16,412.18,411.61,411.64,9771.0
2023-11-07 10:45:00,411.91,412.39,411.67,411.99,5963.0,411.91,412.39,411.67,411.99,5963.0
2023-11-07 10:50:00,411.85,413.43,411.85,412.81,13234.0,411.85,413.43,411.85,412.81,13234.0
2023-11-07 10:55:00,412.76,412.91,412.03,412.4,5120.0,412.76,412.91,412.03,412.4,5120.0
2023-11-07 11:00:00,412.4,412.7,411.98,412.7,4509.0,412.4,412.7,411.98,412.7,4509.0
2023-11-07 11:05:00,412.52,412.63,412.26,412.26,4556.0,412.52,412.63,412.26,412.26,4556.0
2023-11-07 11:10:00,412.26,413.5,412.26,413.5,7625.0,412.26,413.5,412.26,413.5,7625.0
2023-11-07 11:15:00,413.42,413.75,413.31,413.58,3750.0,413.42,413.75,413.31,413.58,3750.0
2023-11-07 11:20:00,413.5,413.66,413.05,413.06,5314.0,413.5,413.66,413.05,413.06,5314.0
2023-11-07 11:25:00,413.24,413.6,412.64,412.99,10040.0,413.24,413.6,412.64,412.99,10040.0
2023-11-07 11:30:00,412.87,413.3,412.87,413.28,5400.0,412.87,413.3,412.87,413.28,5400.0
2023-11-07 11:35:00,413.27,413.58,413.12,413.35,5450.0,413.27,413.58,413.12,413.35,5450.0
2023-11-07 11:40:00,413.28,413.28,412.84,412.88,5071.0,413.28,413.28,412.84,412.88,5071.0
2023-11-07 11:45:00,412.8,412.8,412.01,412.31,2664.0,412.8,412.8,412.01,412.31,2664.0
2023-11-07 11:50:00,412.32,412.68,412.15,412.31,3837.0,412.32,412.68,412.15,412.31,3837.0
2023-11-07 11:55:00,412.18,413.11,412.18,413.11,6059.0,412.18,413.11,412.18,413.11,6059.0
2023-11-07 12:00:00,413.07,413.29,411.92,411.92,6470.0,413.07,413.29,411.92,411.92,6470.0
2023-11-07 12:05:00,411.94,412.3,411.73,411.86,5917.0,411.94,412.3,411.73,411.86,5917.0
2023-11-07 12:10:00,411.96,412.08,411.66,411.79,3700.0,411.96,412.08,411.66,411.79,3700.0
2023-11-07 12:15:00,411.87,411.87,411.4,411.81,7338.0,411.87,411.87,411.4,411.81,7338.0
2023-11-07 12:20:00,411.81,411.99,411.78,411.99,2033.0,411.81,411.99,411.78,411.99,2033.0
2023-11-07 12:25:00,411.91,412.19,411.26,411.51,4348.0,411.91,412.19,411.26,411.51,4348.0
2023-11-07 12:30:00,411.27,411.6,410.72,411.6,3646.0,411.27,411.6,410.72,411.6,3646.0
2023-11-07 12:35:00,411.28,411.81,411.28,411.65,2046.0,411.28,411.81,411.28,411.65,2046.0
2023-11-07 12:40:00,411.62,411.66,411.38,411.62,1515.0,411.62,411.66,411.38,411.62,1515.0
2023-11-07 12:45:00,411.6,412.24,411.59,411.78,2899.0,411.6,412.24,411.59,411.78,2899.0
2023-11-07 12:50:00,411.75,411.76,411.18,411.33,3904.0,411.75,411.76,411.18,411.33,3904.0
2023-11-07 12:55:00,411.31,411.65,411.3,411.55,6792.0,411.31,411.65,411.3,411.55,6792.0
2023-11-07 13:00:00,411.6,412.06,411.59,412.04,1600.0,411.6,412.06,411.59,412.04,1600.0
2023-11-07 13:05:00,411.78,412.24,411.78,412.09,3500.0,411.78,412.24,411.78,412.09,3500.0
2023-11-07 13:10:00,412.06,412.2,411.4,411.93,9398.0,412.06,412.2,411.4,411.93,9398.0
2023-11-07 13:15:00,411.94,411.96,411.42,411.71,9233.0,411.94,411.96,411.42,411.71,9233.0
2023-11-07 13:20:00,411.95,411.98,411.52,411.98,10578.0,411.95,411.98,411.52,411.98,10578.0
2023-11-07 13:25:00,412.0,412.02,411.81,411.81,900.0,412.0,412.02,411.81,411.81,900.0
2023-11-07 13:30:00,411.8,411.91,411.45,411.47,2510.0,411.8,411.91,411.45,411.47,2510.0
2023-11-07 13:35:00,411.68,411.87,411.35,411.5,3860.0,411.68,411.87,411.35,411.5,3860.0
2023-11-07 13:40:00,411.45,411.45,410.78,411.04,5102.0,411.45,411.45,410.78,411.04,5102.0
2023-11-07 13:45:00,410.78,411.45,410.78,411.36,4591.0,410.78,411.45,410.78,411.36,4591.0
2023-11-07 13:50:00,411.17,411.35,411.12,411.34,1600.0,411.17,411.35,411.12,411.34,1600.0
2023-11-07 13:55:00,411.22,411.83,411.12,411.79,4055.0,411.22,411.83,411.12,411.79,4055.0
2023-11-07 14:00:00,411.75,413.0,411.57,412.31,7157.0,411.75,413.0,411.57,412.31,7157.0
2023-11-07 14:05:00,412.39,412.44,411.97,412.09,3262.0,412.39,412.44,411.97,412.09,3262.0
2023-11-07 14:10:00,412.12,412.2,412.0,412.0,900.0,412.12,412.2,412.0,412.0,900.0
2023-11-07 14:15:00,412.0,412.01,411.69,411.9,2265.0,412.0,412.01,411.69,411.9,2265.0
2023-11-07 14:20:00,411.9,412.11,411.65,412.1,2200.0,411.9,412.11,411.65,412.1,2200.0
2023-11-07 14:25:00,412.09,412.22,411.7,412.04,3195.0,412.09,412.22,411.7,412.04,3195.0
2023-11-07 14:30:00,412.25,412.47,412.14,412.29,2390.0,412.25,412.47,412.14,412.29,2390.0
2023-11-07 14:35:00,412.38,412.46,411.91,412.14,3233.0,412.38,412.46,411.91,412.14,3233.0
2023-11-07 14:40:00,412.07,412.33,411.87,412.0,2460.0,412.07,412.33,411.87,412.0,2460.0
2023-11-07 14:45:00,412.1,412.38,411.62,411.73,8045.0,412.1,412.38,411.62,411.73,8045.0
2023-11-07 14:50:00,411.79,412.31,411.76,412.25,8183.0,411.79,412.31,411.76,412.25,8183.0
2023-11-07 14:55:00,412.28,412.52,412.13,412.29,3153.0,412.28,412.52,412.13,412.29,3153.0
2023-11-07 15:00:00,412.36,412.81,412.36,412.76,2574.0,412.36,412.81,412.36,412.76,2574.0
2023-11-07 15:05:00,412.65,412.79,412.37,412.65,4831.0,412.65,412.79,412.37,412.65,4831.0
2023-11-07 15:10:00,412.75,413.33,412.64,413.32,5516.0,412.75,413.33,412.64,413.32,5516.0
2023-11-07 15:15:00,413.19,413.3,412.81,413.28,3997.0,413.19,413.3,412.81,413.28,3997.0
2023-11-07 15:20:00,413.17,413.82,413.02,413.67,8021.0,413.17,413.82,413.02,413.67,8021.0
2023-11-07 15:25:00,413.74,413.93,413.48,413.76,10585.0,413.74,413.93,413.48,413.76,10585.0
2023-11-07 15:30:00,413.81,413.86,413.51,413.66,8354.0,413.81,413.86,413.51,413.66,8354.0
2023-11-07 15:35:00,413.64,413.93,413.42,413.9,10036.0,413.64,413.93,413.42,413.9,10036.0
2023-11-07 15:40:00,413.9,414.48,413.77,414.21,15446.0,413.9,414.48,413.77,414.21,15446.0
2023-11-07 15:45:00,414.17,414.33,413.85,414.05,16213.0,414.17,414.33,413.85,414.05,16213.0
2023-11-07 15:50:00,413.97,414.26,413.3,413.56,39948.0,413.97,414.26,413.3,413.56,39948.0
2023-11-07 15:55:00,413.56,413.96,413.49,413.76,57377.0,413.56,413.96,413.49,413.76,57377.0
2023-11-08 09:30:00,415.0,415.0,411.01,411.71,11577.0,415.0,415.0,411.01,411.71,11577.0
2023-11-08 09:35:00,412.4,413.42,412.4,413.42,3212.0,412.4,413.42,412.4,413.42,3212.0
2023-11-08 09:40:00,413.83,414.45,413.33,413.65,2130.0,413.83,414.45,413.33,413.65,2130.0
2023-11-08 09:45:00,413.69,414.47,413.69,414.31,3095.0,413.69,414.47,413.69,414.31,3095.0
2023-11-08 09:50:00,413.95,415.15,413.8,414.91,6650.0,413.95,415.15,413.8,414.91,6650.0
2023-11-08 09:55:00,414.97,415.07,413.27,413.8,3610.0,414.97,415.07,413.27,413.8,3610.0
2023-11-08 10:00:00,413.87,414.63,413.65,414.1,8022.0,413.87,414.63,413.65,414.1,8022.0
2023-11-08 10:05:00,413.94,414.42,413.31,414.42,6782.0,413.94,414.42,413.31,414.42,6782.0
2023-11-08 10:10:00,414.41,414.5,413.86,414.5,3153.0,414.41,414.5,413.86,414.5,3153.0
2023-11-08 10:15:00,414.5,414.5,413.57,413.58,1900.0,414.5,414.5,413.57,413.58,1900.0
2023-11-08 10:20:00,413.71,414.05,412.78,413.46,2550.0,413.71,414.05,412.78,413.46,2550.0
2023-11-08 10:25:00,413.61,413.89,413.49,413.57,1400.0,413.61,413.89,413.49,413.57,1400.0
2023-11-08 10:30:00,413.81,413.82,412.85,413.16,3600.0,413.81,413.82,412.85,413.16,3600.0
2023-11-08 10:35:00,413.0,413.1,412.61,412.72,1495.0,413.0,413.1,412.61,412.72,1495.0
2023-11-08 10:40:00,412.7,414.25,412.6,414.25,15448.0,412.7,414.25,412.6,414.25,15448.0
2023-11-08 10:45:00,414.0,414.78,413.89,414.78,2900.0,414.0,414.78,413.89,414.78,2900.0
2023-11-08 10:50:00,414.79,414.88,414.53,414.69,3100.0,414.79,414.88,414.53,414.69,3100.0
2023-11-08 10:55:00,414.66,414.78,414.4,414.58,3637.0,414.66,414.78,414.4,414.58,3637.0
2023-11-08 11:00:00,414.43,414.55,413.93,413.94,2573.0,414.43,414.55,413.93,413.94,2573.0
2023-11-08 11:05:00,414.02,414.35,413.83,413.88,3212.0,414.02,414.35,413.83,413.88,3212.0
2023-11-08 11:10:00,413.87,414.04,413.49,413.5,2204.0,413.87,414.04,413.49,413.5,2204.0
2023-11-08 11:15:00,413.5,414.12,413.37,413.71,5299.0,413.5,414.12,413.37,413.71,5299.0
2023-11-08 11:20:00,413.64,413.85,413.0,413.03,7268.0,413.64,413.85,413.0,413.03,7268.0
2023-11-08 11:25:00,412.92,413.47,412.91,413.37,3412.0,412.92,413.47,412.91,413.37,3412.0
2023-11-08 11:30:00,413.32,413.78,413.15,413.15,2205.0,413.32,413.78,413.15,413.15,2205.0
2023-11-08 11:35:00,413.27,413.65,412.81,412.81,4070.0,413.27,413.65,412.81,412.81,4070.0
2023-11-08 11:40:00,412.75,413.28,412.6,413.23,1000.0,412.75,413.28,412.6,413.23,1000.0
2023-11-08 11:45:00,413.69,413.7,413.34,413.36,800.0,413.69,413.7,413.34,413.36,800.0
2023-11-08 11:50:00,413.27,413.47,412.84,412.91,3179.0,413.27,413.47,412.84,412.91,3179.0
2023-11-08 11:55:00,413.13,413.13,412.91,412.97,500.0,413.13,413.13,412.91,412.97,500.0
2023-11-08 12:00:00,412.65,412.75,412.14,412.48,25025.0,412.65,412.75,412.14,412.48,25025.0
2023-11-08 12:05:00,412.44,412.44,411.23,411.74,2128.0,412.44,412.44,411.23,411.74,2128.0
2023-11-08 12:10:00,411.76,412.52,411.52,411.74,5408.0,411.76,412.52,411.52,411.74,5408.0
2023-11-08 12:15:00,411.92,412.3,411.62,412.3,3678.0,411.92,412.3,411.62,412.3,3678.0
2023-11-08 12:20:00,412.49,412.73,412.31,412.73,2897.0,412.49,412.73,412.31,412.73,2897.0
2023-11-08 12:25:00,412.6,412.6,412.27,412.27,500.0,412.6,412.6,412.27,412.27,500.0
2023-11-08 12:30:00,412.41,412.55,412.25,412.49,815.0,412.41,412.55,412.25,412.49,815.0
2023-11-08 12:35:00,412.48,412.85,412.47,412.58,1400.0,412.48,412.85,412.47,412.58,1400.0
2023-11-08 12:40:00,412.53,412.87,412.52,412.84,1765.0,412.53,412.87,412.52,412.84,1765.0
2023-11-08 12:45:00,412.74,413.0,412.58,412.8,2300.0,412.74,413.0,412.58,412.8,2300.0
2023-11-08 12:50:00,413.0,413.0,412.29,412.31,2500.0,413.0,413.0,412.29,412.31,2500.0
2023-11-08 12:55:00,412.15,412.59,412.01,412.42,1648.0,412.15,412.59,412.01,412.42,1648.0
2023-11-08 13:00:00,412.52,412.91,412.1,412.85,3330.0,412.52,412.91,412.1,412.85,3330.0
2023-11-08 13:05:00,412.66,413.01,412.55,412.55,1100.0,412.66,413.01,412.55,412.55,1100.0
2023-11-08 13:10:00,412.37,412.51,411.91,412.09,2497.0,412.37,412.51,411.91,412.09,2497.0
2023-11-08 13:15:00,411.86,412.37,411.75,412.27,7924.0,411.86,412.37,411.75,412.27,7924.0
2023-11-08 13:20:00,412.25,412.88,411.86,411.87,3838.0,412.25,412.88,411.86,411.87,3838.0
2023-11-08 13:25:00,412.27,412.31,411.92,412.12,1301.0,412.27,412.31,411.92,412.12,1301.0
2023-11-08 13:30:00,412.16,412.89,412.01,412.74,5012.0,412.16,412.89,412.01,412.74,5012.0
2023-11-08 13:35:00,412.5,412.5,412.22,412.22,700.0,412.5,412.5,412.22,412.22,700.0
2023-11-08 13:40:00,412.36,412.36,412.36,412.36,100.0,412.36,412.36,412.36,412.36,100.0
2023-11-08 13:45:00,412.55,412.67,412.32,412.44,2891.0,412.55,412.67,412.32,412.44,2891.0
2023-11-08 13:50:00,412.44,412.44,412.18,412.27,700.0,412.44,412.44,412.18,412.27,700.0
2023-11-08 13:55:00,412.38,412.38,411.9,412.19,2854.0,412.38,412.38,411.9,412.19,2854.0
2023-11-08 14:00:00,412.14,412.81,412.14,412.81,1300.0,412.14,412.81,412.14,412.81,1300.0
2023-11-08 14:05:00,412.98,412.98,412.66,412.81,3333.0,412.98,412.98,412.66,412.81,3333.0
2023-11-08 14:10:00,412.89,412.94,412.18,412.19,2409.0,412.89,412.94,412.18,412.19,2409.0
2023-11-08 14:15:00,412.18,412.5,412.17,412.4,1420.0,412.18,412.5,412.17,412.4,1420.0
2023-11-08 14:20:00,412.36,412.36,412.33,412.33,400.0,412.36,412.36,412.33,412.33,400.0
2023-11-08 14:25:00,412.24,412.26,412.0,412.22,2942.0,412.24,412.26,412.0,412.22,2942.0
2023-11-08 14:30:00,412.54,412.54,411.5,411.5,8419.0,412.54,412.54,411.5,411.5,8419.0
2023-11-08 14:35:00,411.5,411.78,411.36,411.75,4041.0,411.5,411.78,411.36,411.75,4041.0
2023-11-08 14:40:00,411.68,411.68,411.36,411.67,2127.0,411.68,411.68,411.36,411.67,2127.0
2023-11-08 14:45:00,411.62,411.73,411.56,411.73,600.0,411.62,411.73,411.56,411.73,600.0
2023-11-08 14:50:00,411.45,412.11,411.45,411.96,1938.0,411.45,412.11,411.45,411.96,1938.0
2023-11-08 14:55:00,411.93,412.06,411.55,411.56,2050.0,411.93,412.06,411.55,411.56,2050.0
2023-11-08 15:00:00,411.72,411.89,411.38,411.68,2912.0,411.72,411.89,411.38,411.68,2912.0
2023-11-08 15:05:00,411.47,411.58,411.23,411.52,2089.0,411.47,411.58,411.23,411.52,2089.0
2023-11-08 15:10:00,411.39,411.39,410.9,410.97,8394.0,411.39,411.39,410.9,410.97,8394.0
2023-11-08 15:15:00,410.99,411.36,410.81,411.07,14163.0,410.99,411.36,410.81,411.07,14163.0
2023-11-08 15:20:00,411.06,411.07,410.55,410.86,9457.0,411.06,411.07,410.55,410.86,9457.0
2023-11-08 15:25:00,410.83,410.95,410.62,410.76,3980.0,410.83,410.95,410.62,410.76,3980.0
2023-11-08 15:30:00,410.67,410.67,410.12,410.12,3389.0,410.67,410.67,410.12,410.12,3389.0
2023-11-08 15:35:00,410.19,410.31,410.0,410.28,8195.0,410.19,410.31,410.0,410.28,8195.0
2023-11-08 15:40:00,410.34,410.64,410.2,410.42,7016.0,410.34,410.64,410.2,410.42,7016.0
2023-11-08 15:45:00,410.38,410.44,410.08,410.08,6036.0,410.38,410.44,410.08,410.08,6036.0
2023-11-08 15:50:00,410.09,410.27,409.89,410.12,24380.0,410.09,410.27,409.89,410.12,24380.0
2023-11-08 15:55:00,409.93,410.07,409.32,409.64,21916.0,409.93,410.07,409.32,409.64,21916.0
2023-11-09 09:30:00,410.75,410.75,408.42,409.13,15974.0,410.75,410.75,408.42,409.13,15974.0
2023-11-09 09:35:00,408.86,409.07,408.36,408.96,4544.0,408.86,409.07,408.36,408.96,4544.0
2023-11-09 09:40:00,409.23,410.14,409.09,410.04,13583.0,409.23,410.14,409.09,410.04,13583.0
2023-11-09 09:45:00,409.88,410.4,409.46,410.23,12986.0,409.88,410.4,409.46,410.23,12986.0
2023-11-09 09:50:00,410.07,410.21,408.29,408.37,6457.0,410.07,410.21,408.29,408.37,6457.0
2023-11-09 09:55:00,408.01,409.04,407.56,409.04,9263.0,408.01,409.04,407.56,409.04,9263.0
2023-11-09 10:00:00,409.99,409.99,408.92,409.09,2525.0,409.99,409.99,408.92,409.09,2525.0
2023-11-09 10:05:00,408.5,408.85,408.08,408.57,5373.0,408.5,408.85,408.08,408.57,5373.0
2023-11-09 10:10:00,408.33,409.03,408.06,408.95,3232.0,408.33,409.03,408.06,408.95,3232.0
2023-11-09 10:15:00,409.02,409.32,408.73,408.84,2917.0,409.02,409.32,408.73,408.84,2917.0
2023-11-09 10:20:00,408.64,408.91,407.92,408.78,7081.0,408.64,408.91,407.92,408.78,7081.0
2023-11-09 10:25:00,408.74,408.78,408.38,408.38,1696.0,408.74,408.78,408.38,408.38,1696.0
2023-11-09 10:30:00,408.52,408.52,407.81,408.02,3096.0,408.52,408.52,407.81,408.02,3096.0
2023-11-09 10:35:00,407.86,408.43,407.8,407.94,6456.0,407.86,408.43,407.8,407.94,6456.0
2023-11-09 10:40:00,407.94,408.72,407.71,408.37,2020.0,407.94,408.72,407.71,408.37,2020.0
2023-11-09 10:45:00,408.38,408.84,408.2,408.52,2192.0,408.38,408.84,408.2,408.52,2192.0
2023-11-09 10:50:00,408.23,408.72,408.16,408.25,2851.0,408.23,408.72,408.16,408.25,2851.0
2023-11-09 10:55:00,408.26,408.93,408.09,408.84,2600.0,408.26,408.93,408.09,408.84,2600.0
2023-11-09 11:00:00,408.85,408.85,408.35,408.81,2520.0,408.85,408.85,408.35,408.81,2520.0
2023-11-09 11:05:00,408.72,409.06,408.38,408.99,4382.0,408.72,409.06,408.38,408.99,4382.0
2023-11-09 11:10:00,408.99,409.11,408.67,409.08,1670.0,408.99,409.11,408.67,409.08,1670.0
2023-11-09 11:15:00,409.25,409.66,409.02,409.47,6084.0,409.25,409.66,409.02,409.47,6084.0
2023-11-09 11:20:00,409.52,409.56,409.36,409.38,2189.0,409.52,409.56,409.36,409.38,2189.0
2023-11-09 11:25:00,409.37,409.67,408.79,408.98,4307.0,409.37,409.67,408.79,408.98,4307.0
2023-11-09 11:30:00,409.01,409.24,408.82,408.82,2650.0,409.01,409.24,408.82,408.82,2650.0
2023-11-09 11:35:00,408.95,409.01,408.53,408.81,3590.0,408.95,409.01,408.53,408.81,3590.0
2023-11-09 11:40:00,409.02,409.05,408.39,408.84,8125.0,409.02,409.05,408.39,408.84,8125.0
2023-11-09 11:45:00,408.78,409.04,408.34,409.04,2320.0,408.78,409.04,408.34,409.04,2320.0
2023-11-09 11:50:00,409.0,409.28,408.76,409.13,2618.0,409.0,409.28,408.76,409.13,2618.0
2023-11-09 11:55:00,409.13,409.13,408.35,408.83,3040.0,409.13,409.13,408.35,408.83,3040.0
2023-11-09 12:00:00,408.64,409.14,408.49,409.14,2105.0,408.64,409.14,408.49,409.14,2105.0
2023-11-09 12:05:00,408.94,409.11,408.85,408.91,1849.0,408.94,409.11,408.85,408.91,1849.0
2023-11-09 12:10:00,408.94,408.94,408.21,408.21,3510.0,408.94,408.94,408.21,408.21,3510.0
2023-11-09 12:15:00,408.2,408.38,407.93,408.31,6751.0,408.2,408.38,407.93,408.31,6751.0
2023-11-09 12:20:00,408.19,408.61,408.19,408.61,3154.0,408.19,408.61,408.19,408.61,3154.0
2023-11-09 12:25:00,408.63,408.71,407.71,407.8,2753.0,408.63,408.71,407.71,407.8,2753.0
2023-11-09 12:30:00,407.76,408.19,407.76,408.08,1095.0,407.76,408.19,407.76,408.08,1095.0
2023-11-09 12:35:00,408.11,408.34,408.1,408.34,5343.0,408.11,408.34,408.1,408.34,5343.0
2023-11-09 12:40:00,408.21,408.67,408.11,408.45,2115.0,408.21,408.67,408.11,408.45,2115.0
2023-11-09 12:45:00,408.34,409.02,408.34,409.02,1300.0,408.34,409.02,408.34,409.02,1300.0
2023-11-09 12:50:00,409.28,409.28,409.06,409.07,1960.0,409.28,409.28,409.06,409.07,1960.0
2023-11-09 12:55:00,409.25,409.26,409.03,409.24,1600.0,409.25,409.26,409.03,409.24,1600.0
2023-11-09 13:00:00,409.15,409.29,406.9,407.51,6323.0,409.15,409.29,406.9,407.51,6323.0
2023-11-09 13:05:00,407.62,407.62,406.5,407.35,4424.0,407.62,407.62,406.5,407.35,4424.0
2023-11-09 13:10:00,407.35,408.45,407.3,408.45,15765.0,407.35,408.45,407.3,408.45,15765.0
2023-11-09 13:15:00,408.42,408.42,407.53,407.77,3410.0,408.42,408.42,407.53,407.77,3410.0
2023-11-09 13:20:00,407.81,408.37,407.69,408.29,3500.0,407.81,408.37,407.69,408.29,3500.0
2023-11-09 13:25:00,408.07,408.25,407.85,408.23,3206.0,408.07,408.25,407.85,408.23,3206.0
2023-11-09 13:30:00,407.99,408.49,407.61,408.36,5312.0,407.99,408.49,407.61,408.36,5312.0
2023-11-09 13:35:00,408.31,409.0,408.31,408.64,2226.0,408.31,409.0,408.31,408.64,2226.0
2023-11-09 13:40:00,408.54,408.61,407.64,407.99,7595.0,408.54,408.61,407.64,407.99,7595.0
2023-11-09 13:45:00,408.27,408.47,408.19,408.47,3065.0,408.27,408.47,408.19,408.47,3065.0
2023-11-09 13:50:00,408.44,408.64,408.22,408.56,1090.0,408.44,408.64,408.22,408.56,1090.0
2023-11-09 13:55:00,408.44,409.0,408.0,408.11,5130.0,408.44,409.0,408.0,408.11,5130.0
2023-11-09 14:00:00,407.88,408.04,406.8,406.99,7301.0,407.88,408.04,406.8,406.99,7301.0
2023-11-09 14:05:00,406.82,407.31,406.61,407.21,2600.0,406.82,407.31,406.61,407.21,2600.0
2023-11-09 14:10:00,407.09,407.44,406.45,406.46,2544.0,407.09,407.44,406.45,406.46,2544.0
2023-11-09 14:15:00,406.53,406.92,406.29,406.43,3200.0,406.53,406.92,406.29,406.43,3200.0
2023-11-09 14:20:00,406.53,407.26,406.48,407.25,6510.0,406.53,407.26,406.48,407.25,6510.0
2023-11-09 14:25:00,406.95,407.51,406.72,406.92,6040.0,406.95,407.51,406.72,406.92,6040.0
2023-11-09 14:30:00,407.19,407.28,406.76,406.76,3563.0,407.19,407.28,406.76,406.76,3563.0
2023-11-09 14:35:00,406.91,406.94,405.86,406.41,5027.0,406.91,406.94,405.86,406.41,5027.0
2023-11-09 14:40:00,406.43,406.43,405.81,406.0,3270.0,406.43,406.43,405.81,406.0,3270.0
2023-11-09 14:45:00,405.98,406.29,405.95,406.12,4515.0,405.98,406.29,405.95,406.12,4515.0
2023-11-09 14:50:00,405.97,406.03,405.56,405.56,4524.0,405.97,406.03,405.56,405.56,4524.0
2023-11-09 14:55:00,405.71,405.89,405.33,405.45,6423.0,405.71,405.89,405.33,405.45,6423.0
2023-11-09 15:00:00,405.21,405.57,405.15,405.33,5706.0,405.21,405.57,405.15,405.33,5706.0
2023-11-09 15:05:00,405.12,405.91,405.07,405.91,8205.0,405.12,405.91,405.07,405.91,8205.0
2023-11-09 15:10:00,405.9,406.15,405.64,405.9,6359.0,405.9,406.15,405.64,405.9,6359.0
2023-11-09 15:15:00,405.9,405.9,405.38,405.7,5726.0,405.9,405.9,405.38,405.7,5726.0
2023-11-09 15:20:00,405.73,405.73,405.15,405.49,6950.0,405.73,405.73,405.15,405.49,6950.0
2023-11-09 15:25:00,405.46,405.75,405.33,405.44,8193.0,405.46,405.75,405.33,405.44,8193.0
2023-11-09 15:30:00,405.43,405.62,405.06,405.35,7725.0,405.43,405.62,405.06,405.35,7725.0
2023-11-09 15:35:00,405.34,405.36,404.69,405.01,9314.0,405.34,405.36,404.69,405.01,9314.0
2023-11-09 15:40:00,404.98,405.35,404.93,405.21,9575.0,404.98,405.35,404.93,405.21,9575.0
2023-11-09 15:45:00,405.14,405.69,405.12,405.27,11123.0,405.14,405.69,405.12,405.27,11123.0
2023-11-09 15:50:00,405.4,406.09,405.4,406.09,18940.0,405.4,406.09,405.4,406.09,18940.0
2023-11-09 15:55:00,406.09,406.61,406.03,406.35,48299.0,406.09,406.61,406.03,406.35,48299.0
2023-11-10 09:30:00,407.51,408.17,405.17,405.87,27397.0,407.51,408.17,405.17,405.87,27397.0
2023-11-10 09:35:00,405.87,407.26,405.3,407.25,9574.0,405.87,407.26,405.3,407.25,9574.0
2023-11-10 09:40:00,407.27,407.96,407.27,407.28,4005.0,407.27,407.96,407.27,407.28,4005.0
2023-11-10 09:45:00,406.93,407.97,406.69,407.97,7435.0,406.93,407.97,406.69,407.97,7435.0
2023-11-10 09:50:00,407.7,407.79,407.17,407.5,2057.0,407.7,407.79,407.17,407.5,2057.0
2023-11-10 09:55:00,407.31,407.71,406.96,407.71,8153.0,407.31,407.71,406.96,407.71,8153.0
2023-11-10 10:00:00,407.3,407.36,405.53,405.53,3095.0,407.3,407.36,405.53,405.53,3095.0
2023-11-10 10:05:00,405.63,406.49,405.25,406.2,3362.0,405.63,406.49,405.25,406.2,3362.0
2023-11-10 10:10:00,406.04,406.54,405.78,405.97,4177.0,406.04,406.54,405.78,405.97,4177.0
2023-11-10 10:15:00,406.32,406.34,405.76,406.34,1025.0,406.32,406.34,405.76,406.34,1025.0
2023-11-10 10:20:00,406.34,406.7,406.15,406.36,3937.0,406.34,406.7,406.15,406.36,3937.0
2023-11-10 10:25:00,406.35,406.65,405.74,405.74,10642.0,406.35,406.65,405.74,405.74,10642.0
2023-11-10 10:30:00,405.46,405.85,405.02,405.57,3237.0,405.46,405.85,405.02,405.57,3237.0
2023-11-10 10:35:00,405.42,405.8,405.0,405.0,2685.0,405.42,405.8,405.0,405.0,2685.0
2023-11-10 10:40:00,405.04,405.58,404.9,405.42,5745.0,405.04,405.58,404.9,405.42,5745.0
2023-11-10 10:45:00,405.23,405.95,405.23,405.51,11335.0,405.23,405.95,405.23,405.51,11335.0
2023-11-10 10:50:00,405.5,405.66,405.32,405.35,6367.0,405.5,405.66,405.32,405.35,6367.0
2023-11-10 10:55:00,405.22,405.42,404.89,405.3,5717.0,405.22,405.42,404.89,405.3,5717.0
2023-11-10 11:00:00,405.49,406.95,405.49,406.92,6609.0,405.49,406.95,405.49,406.92,6609.0
2023-11-10 11:05:00,406.94,407.72,406.94,407.15,2589.0,406.94,407.72,406.94,407.15,2589.0
2023-11-10 11:10:00,406.97,407.09,406.3,407.0,7387.0,406.97,407.09,406.3,407.0,7387.0
2023-11-10 11:15:00,407.19,407.32,407.0,407.24,2581.0,407.19,407.32,407.0,407.24,2581.0
2023-11-10 11:20:00,407.16,407.58,407.12,407.55,3169.0,407.16,407.58,407.12,407.55,3169.0
2023-11-10 11:25:00,407.49,407.75,407.16,407.32,3935.0,407.49,407.75,407.16,407.32,3935.0
2023-11-10 11:30:00,407.29,407.86,407.06,407.44,7121.0,407.29,407.86,407.06,407.44,7121.0
2023-11-10 11:35:00,407.37,407.93,407.01,407.27,6913.0,407.37,407.93,407.01,407.27,6913.0
2023-11-10 11:40:00,407.27,407.56,406.7,407.45,7291.0,407.27,407.56,406.7,407.45,7291.0
2023-11-10 11:45:00,407.32,407.32,407.06,407.14,1569.0,407.32,407.32,407.06,407.14,1569.0
2023-11-10 11:50:00,407.06,407.74,407.06,407.66,3768.0,407.06,407.74,407.06,407.66,3768.0
2023-11-10 11:55:00,407.65,408.24,407.55,407.79,8425.0,407.65,408.24,407.55,407.79,8425.0
2023-11-10 12:00:00,407.67,408.39,407.67,407.92,2555.0,407.67,408.39,407.67,407.92,2555.0
2023-11-10 12:05:00,408.15,408.83,407.96,408.82,3365.0,408.15,408.83,407.96,408.82,3365.0
2023-11-10 12:10:00,408.92,409.0,408.08,408.09,5113.0,408.92,409.0,408.08,408.09,5113.0
2023-11-10 12:15:00,408.14,409.18,407.89,409.18,3361.0,408.14,409.18,407.89,409.18,3361.0
2023-11-10 12:20:00,409.06,409.37,408.75,408.75,5510.0,409.06,409.37,408.75,408.75,5510.0
2023-11-10 12:25:00,408.59,408.75,408.53,408.62,826.0,408.59,408.75,408.53,408.62,826.0
2023-11-10 12:30:00,408.64,409.58,408.42,409.44,3676.0,408.64,409.58,408.42,409.44,3676.0
2023-11-10 12:35:00,409.61,410.49,409.6,410.29,8955.0,409.61,410.49,409.6,410.29,8955.0
2023-11-10 12:40:00,410.4,410.87,409.81,410.38,8805.0,410.4,410.87,409.81,410.38,8805.0
2023-11-10 12:45:00,410.4,411.47,410.37,411.24,6567.0,410.4,411.47,410.37,411.24,6567.0
2023-11-10 12:50:00,411.54,411.66,411.06,411.64,4943.0,411.54,411.66,411.06,411.64,4943.0
2023-11-10 12:55:00,411.33,411.41,411.0,411.27,2119.0,411.33,411.41,411.0,411.27,2119.0
2023-11-10 13:00:00,411.19,411.53,411.08,411.53,2367.0,411.19,411.53,411.08,411.53,2367.0
2023-11-10 13:05:00,411.29,411.36,410.91,410.91,2525.0,411.29,411.36,410.91,410.91,2525.0
2023-11-10 13:10:00,410.94,411.03,410.22,410.47,5390.0,410.94,411.03,410.22,410.47,5390.0
2023-11-10 13:15:00,410.47,411.46,410.46,411.46,3768.0,410.47,411.46,410.46,411.46,3768.0
2023-11-10 13:20:00,411.31,411.6,411.19,411.49,4419.0,411.31,411.6,411.19,411.49,4419.0
2023-11-10 13:25:00,411.43,411.96,411.36,411.64,2677.0,411.43,411.96,411.36,411.64,2677.0
2023-11-10 13:30:00,411.45,412.22,411.18,411.18,3317.0,411.45,412.22,411.18,411.18,3317.0
2023-11-10 13:35:00,411.15,411.5,411.15,411.37,1513.0,411.15,411.5,411.15,411.37,1513.0
2023-11-10 13:40:00,411.53,411.65,411.28,411.39,1903.0,411.53,411.65,411.28,411.39,1903.0
2023-11-10 13:45:00,411.57,411.91,411.47,411.47,3821.0,411.57,411.91,411.47,411.47,3821.0
2023-11-10 13:50:00,411.4,411.61,411.12,411.6,3924.0,411.4,411.61,411.12,411.6,3924.0
2023-11-10 13:55:00,411.27,411.31,410.83,410.84,1800.0,411.27,411.31,410.83,410.84,1800.0
2023-11-10 14:00:00,410.86,411.25,410.66,411.14,1700.0,410.86,411.25,410.66,411.14,1700.0
2023-11-10 14:05:00,411.0,411.29,411.0,411.21,1843.0,411.0,411.29,411.0,411.21,1843.0
2023-11-10 14:10:00,411.37,412.06,411.22,411.3,1700.0,411.37,412.06,411.22,411.3,1700.0
2023-11-10 14:15:00,411.49,411.7,411.44,411.56,1218.0,411.49,411.7,411.44,411.56,1218.0
2023-11-10 14:20:00,411.51,411.84,411.48,411.56,2700.0,411.51,411.84,411.48,411.56,2700.0
2023-11-10 14:25:00,411.39,411.79,411.39,411.79,1400.0,411.39,411.79,411.39,411.79,1400.0
2023-11-10 14:30:00,412.01,412.01,411.67,411.67,1125.0,412.01,412.01,411.67,411.67,1125.0
2023-11-10 14:35:00,411.85,412.3,411.69,412.3,4648.0,411.85,412.3,411.69,412.3,4648.0
2023-11-10 14:40:00,412.3,412.3,411.7,412.15,3316.0,412.3,412.3,411.7,412.15,3316.0
2023-11-10 14:45:00,411.97,412.16,411.82,411.84,1200.0,411.97,412.16,411.82,411.84,1200.0
2023-11-10 14:50:00,411.97,412.36,411.84,412.07,2010.0,411.97,412.36,411.84,412.07,2010.0
2023-11-10 14:55:00,411.97,412.22,411.74,412.1,5553.0,411.97,412.22,411.74,412.1,5553.0
2023-11-10 15:00:00,412.11,412.43,411.96,412.21,5266.0,412.11,412.43,411.96,412.21,5266.0
2023-11-10 15:05:00,412.1,412.39,411.93,412.39,4393.0,412.1,412.39,411.93,412.39,4393.0
2023-11-10 15:10:00,412.5,412.75,412.39,412.66,16344.0,412.5,412.75,412.39,412.66,16344.0
2023-11-10 15:15:00,412.58,412.87,412.34,412.8,5300.0,412.58,412.87,412.34,412.8,5300.0
2023-11-10 15:20:00,412.69,412.81,412.39,412.57,5048.0,412.69,412.81,412.39,412.57,5048.0
2023-11-10 15:25:00,412.61,412.96,411.96,412.67,8412.0,412.61,412.96,411.96,412.67,8412.0
2023-11-10 15:30:00,412.95,413.26,412.42,412.95,7392.0,412.95,413.26,412.42,412.95,7392.0
2023-11-10 15:35:00,413.05,413.05,412.46,412.52,7287.0,413.05,413.05,412.46,412.52,7287.0
2023-11-10 15:40:00,412.85,413.37,412.73,413.37,11418.0,412.85,413.37,412.73,413.37,11418.0
2023-11-10 15:45:00,413.3,413.56,412.93,413.01,7596.0,413.3,413.56,412.93,413.01,7596.0
2023-11-10 15:50:00,413.18,413.87,413.18,413.66,14177.0,413.18,413.87,413.18,413.66,14177.0
2023-11-10 15:55:00,413.63,413.9,413.4,413.51,51929.0,413.63,413.9,413.4,413.51,51929.0
2023-11-13 09:30:00,410.48,412.0,409.8,411.21,28690.0,410.48,412.0,409.8,411.21,28690.0
2023-11-13 09:35:00,411.2,411.8,410.57,411.44,9064.0,411.2,411.8,410.57,411.44,9064.0
2023-11-13 09:40:00,411.37,411.98,410.72,411.68,12333.0,411.37,411.98,410.72,411.68,12333.0
2023-11-13 09:45:00,411.64,411.84,411.25,411.55,3421.0,411.64,411.84,411.25,411.55,3421.0
2023-11-13 09:50:00,411.49,411.89,411.32,411.73,7211.0,411.49,411.89,411.32,411.73,7211.0
2023-11-13 09:55:00,411.5,412.29,411.39,412.29,7602.0,411.5,412.29,411.39,412.29,7602.0
2023-11-13 10:00:00,412.04,412.18,411.23,412.14,8161.0,412.04,412.18,411.23,412.14,8161.0
2023-11-13 10:05:00,412.42,413.0,412.18,412.63,3525.0,412.42,413.0,412.18,412.63,3525.0
2023-11-13 10:10:00,412.49,412.79,411.66,412.5,7882.0,412.49,412.79,411.66,412.5,7882.0
2023-11-13 10:15:00,412.65,413.3,411.84,413.3,6345.0,412.65,413.3,411.84,413.3,6345.0
2023-11-13 10:20:00,412.88,413.34,412.2,412.31,10669.0,412.88,413.34,412.2,412.31,10669.0
2023-11-13 10:25:00,412.06,413.17,411.91,413.08,4400.0,412.06,413.17,411.91,413.08,4400.0
2023-11-13 10:30:00,413.28,413.28,412.4,412.53,3580.0,413.28,413.28,412.4,412.53,3580.0
2023-11-13 10:35:00,412.53,412.78,412.2,412.2,8378.0,412.53,412.78,412.2,412.2,8378.0
2023-11-13 10:40:00,412.35,412.7,412.12,412.47,1878.0,412.35,412.7,412.12,412.47,1878.0
2023-11-13 10:45:00,412.75,413.2,412.24,413.19,4337.0,412.75,413.2,412.24,413.19,4337.0
2023-11-13 10:50:00,413.01,413.8,413.0,413.58,3723.0,413.01,413.8,413.0,413.58,3723.0
2023-11-13 10:55:00,413.65,414.22,413.2,414.14,2478.0,413.65,414.22,413.2,414.14,2478.0
2023-11-13 11:00:00,414.03,414.39,413.42,414.39,3241.0,414.03,414.39,413.42,414.39,3241.0
2023-11-13 11:05:00,414.2,414.33,413.69,414.33,4340.0,414.2,414.33,413.69,414.33,4340.0
2023-11-13 11:10:00,414.04,414.7,413.99,414.46,5338.0,414.04,414.7,413.99,414.46,5338.0
2023-11-13 11:15:00,414.64,415.82,414.29,415.6,23646.0,414.64,415.82,414.29,415.6,23646.0
2023-11-13 11:20:00,415.48,416.75,415.47,416.66,11330.0,415.48,416.75,415.47,416.66,11330.0
2023-11-13 11:25:00,416.45,416.76,415.86,415.86,22258.0,416.45,416.76,415.86,415.86,22258.0
2023-11-13 11:30:00,416.15,416.88,415.97,416.24,7188.0,416.15,416.88,415.97,416.24,7188.0
2023-11-13 11:35:00,416.29,416.81,416.2,416.22,11165.0,416.29,416.81,416.2,416.22,11165.0
2023-11-13 11:40:00,416.32,417.5,416.32,417.47,21891.0,416.32,417.5,416.32,417.47,21891.0
2023-11-13 11:45:00,417.47,418.0,417.29,417.71,9827.0,417.47,418.0,417.29,417.71,9827.0
2023-11-13 11:50:00,417.66,418.08,417.46,418.0,5502.0,417.66,418.08,417.46,418.0,5502.0
2023-11-13 11:55:00,417.9,418.61,417.79,418.4,10696.0,417.9,418.61,417.79,418.4,10696.0
2023-11-13 12:00:00,418.27,418.5,417.33,417.87,13579.0,418.27,418.5,417.33,417.87,13579.0
2023-11-13 12:05:00,417.87,417.87,416.35,416.89,9169.0,417.87,417.87,416.35,416.89,9169.0
2023-11-13 12:10:00,417.02,417.87,416.17,416.92,15701.0,417.02,417.87,416.17,416.92,15701.0
2023-11-13 12:15:00,416.9,417.99,416.59,417.87,5904.0,416.9,417.99,416.59,417.87,5904.0
2023-11-13 12:20:00,416.99,417.87,416.55,417.56,12856.0,416.99,417.87,416.55,417.56,12856.0
2023-11-13 12:25:00,417.59,417.59,417.2,417.46,2123.0,417.59,417.59,417.2,417.46,2123.0
2023-11-13 12:30:00,417.55,417.79,417.02,417.61,3590.0,417.55,417.79,417.02,417.61,3590.0
2023-11-13 12:35:00,417.62,418.03,417.45,417.89,4273.0,417.62,418.03,417.45,417.89,4273.0
2023-11-13 12:40:00,418.21,418.35,417.79,417.91,4531.0,418.21,418.35,417.79,417.91,4531.0
2023-11-13 12:45:00,417.89,418.0,417.5,417.5,2228.0,417.89,418.0,417.5,417.5,2228.0
2023-11-13 12:50:00,417.35,417.87,416.93,417.15,7957.0,417.35,417.87,416.93,417.15,7957.0
2023-11-13 12:55:00,417.01,417.1,416.76,416.83,1350.0,417.01,417.1,416.76,416.83,1350.0
2023-11-13 13:00:00,416.87,416.87,416.17,416.38,8332.0,416.87,416.87,416.17,416.38,8332.0
2023-11-13 13:05:00,416.23,416.29,415.53,415.65,1960.0,416.23,416.29,415.53,415.65,1960.0
2023-11-13 13:10:00,415.52,416.03,415.48,416.03,3652.0,415.52,416.03,415.48,416.03,3652.0
2023-11-13 13:15:00,415.68,416.13,415.68,415.91,3992.0,415.68,416.13,415.68,415.91,3992.0
2023-11-13 13:20:00,415.66,416.1,415.42,416.03,3210.0,415.66,416.1,415.42,416.03,3210.0
2023-11-13 13:25:00,416.0,416.4,415.86,415.86,3648.0,416.0,416.4,415.86,415.86,3648.0
2023-11-13 13:30:00,415.8,416.01,415.66,416.01,2941.0,415.8,416.01,415.66,416.01,2941.0
2023-11-13 13:35:00,416.02,416.14,415.87,416.0,4607.0,416.02,416.14,415.87,416.0,4607.0
2023-11-13 13:40:00,415.88,416.53,415.81,416.34,7427.0,415.88,416.53,415.81,416.34,7427.0
2023-11-13 13:45:00,416.5,416.95,416.45,416.75,4400.0,416.5,416.95,416.45,416.75,4400.0
2023-11-13 13:50:00,416.65,416.65,416.28,416.28,2382.0,416.65,416.65,416.28,416.28,2382.0
2023-11-13 13:55:00,416.15,416.54,416.15,416.47,1970.0,416.15,416.54,416.15,416.47,1970.0
2023-11-13 14:00:00,416.33,416.55,416.13,416.55,4706.0,416.33,416.55,416.13,416.55,4706.0
2023-11-13 14:05:00,416.39,416.64,416.18,416.56,4900.0,416.39,416.64,416.18,416.56,4900.0
2023-11-13 14:10:00,416.47,417.18,416.46,417.03,7673.0,416.47,417.18,416.46,417.03,7673.0
2023-11-13 14:15:00,417.02,417.02,416.47,416.74,3485.0,417.02,417.02,416.47,416.74,3485.0
2023-11-13 14:20:00,416.54,417.5,416.54,417.5,4223.0,416.54,417.5,416.54,417.5,4223.0
2023-11-13 14:25:00,417.23,417.35,416.64,416.9,12688.0,417.23,417.35,416.64,416.9,12688.0
2023-11-13 14:30:00,417.0,418.0,416.98,417.89,6929.0,417.0,418.0,416.98,417.89,6929.0
2023-11-13 14:35:00,417.89,418.5,417.84,418.32,4127.0,417.89,418.5,417.84,418.32,4127.0
2023-11-13 14:40:00,418.32,418.47,417.68,417.89,5271.0,418.32,418.47,417.68,417.89,5271.0
2023-11-13 14:45:00,417.91,418.17,417.81,417.88,2448.0,417.91,418.17,417.81,417.88,2448.0
2023-11-13 14:50:00,417.78,417.91,417.45,417.66,3804.0,417.78,417.91,417.45,417.66,3804.0
2023-11-13 14:55:00,417.57,417.87,417.57,417.7,5716.0,417.57,417.87,417.57,417.7,5716.0
2023-11-13 15:00:00,417.61,417.69,417.3,417.69,6466.0,417.61,417.69,417.3,417.69,6466.0
2023-11-13 15:05:00,417.56,417.7,417.37,417.58,3787.0,417.56,417.7,417.37,417.58,3787.0
2023-11-13 15:10:00,417.57,417.99,417.43,417.92,4466.0,417.57,417.99,417.43,417.92,4466.0
2023-11-13 15:15:00,417.84,418.12,417.73,418.05,6046.0,417.84,418.12,417.73,418.05,6046.0
2023-11-13 15:20:00,418.13,418.24,417.66,417.78,7078.0,418.13,418.24,417.66,417.78,7078.0
2023-11-13 15:25:00,417.78,417.93,417.64,417.91,3469.0,417.78,417.93,417.64,417.91,3469.0
2023-11-13 15:30:00,417.88,418.07,417.64,417.69,4909.0,417.88,418.07,417.64,417.69,4909.0
2023-11-13 15:35:00,417.78,417.8,416.96,416.99,13503.0,417.78,417.8,416.96,416.99,13503.0
2023-11-13 15:40:00,416.98,417.32,416.9,417.28,6432.0,416.98,417.32,416.9,417.28,6432.0
2023-11-13 15:45:00,417.11,417.45,416.92,416.93,10293.0,417.11,417.45,416.92,416.93,10293.0
2023-11-13 15:50:00,416.97,417.43,416.49,416.52,28173.0,416.97,417.43,416.49,416.52,28173.0
2023-11-13 15:55:00,416.72,417.24,416.72,416.96,47396.0,416.72,417.24,416.72,416.96,47396.0
2023-11-14 09:30:00,422.66,425.98,421.69,424.38,39741.0,422.66,425.98,421.69,424.38,39741.0
2023-11-14 09:35:00,424.52,426.4,423.7,425.9,13872.0,424.52,426.4,423.7,425.9,13872.0
2023-11-14 09:40:00,425.99,427.84,425.55,426.79,22554.0,425.99,427.84,425.55,426.79,22554.0
2023-11-14 09:45:00,427.27,428.5,426.92,427.72,18827.0,427.27,428.5,426.92,427.72,18827.0
2023-11-14 09:50:00,427.84,428.6,427.75,428.0,3814.0,427.84,428.6,427.75,428.0,3814.0
2023-11-14 09:55:00,428.3,428.3,427.26,428.0,2770.0,428.3,428.3,427.26,428.0,2770.0
2023-11-14 10:00:00,428.0,429.12,427.12,429.11,19525.0,428.0,429.12,427.12,429.11,19525.0
2023-11-14 10:05:00,429.14,429.14,428.09,428.27,5932.0,429.14,429.14,428.09,428.27,5932.0
2023-11-14 10:10:00,428.25,429.49,428.18,428.33,17102.0,428.25,429.49,428.18,428.33,17102.0
2023-11-14 10:15:00,428.62,429.03,428.51,428.54,4013.0,428.62,429.03,428.51,428.54,4013.0
2023-11-14 10:20:00,428.56,429.16,428.45,429.0,4511.0,428.56,429.16,428.45,429.0,4511.0
2023-11-14 10:25:00,428.96,429.31,428.71,429.22,3385.0,428.96,429.31,428.71,429.22,3385.0
2023-11-14 10:30:00,429.25,429.71,429.22,429.48,4773.0,429.25,429.71,429.22,429.48,4773.0
2023-11-14 10:35:00,429.47,429.76,429.26,429.6,4254.0,429.47,429.76,429.26,429.6,4254.0
2023-11-14 10:40:00,429.73,430.41,429.62,430.15,5877.0,429.73,430.41,429.62,430.15,5877.0
2023-11-14 10:45:00,430.02,430.27,429.52,429.81,4585.0,430.02,430.27,429.52,429.81,4585.0
2023-11-14 10:50:00,429.63,429.88,429.06,429.06,5906.0,429.63,429.88,429.06,429.06,5906.0
2023-11-14 10:55:00,429.13,429.18,428.02,428.28,7146.0,429.13,429.18,428.02,428.28,7146.0
2023-11-14 11:00:00,428.41,428.7,428.21,428.41,3050.0,428.41,428.7,428.21,428.41,3050.0
2023-11-14 11:05:00,428.22,428.36,427.76,428.27,6884.0,428.22,428.36,427.76,428.27,6884.0
2023-11-14 11:10:00,428.19,429.73,428.14,429.73,5608.0,428.19,429.73,428.14,429.73,5608.0
2023-11-14 11:15:00,429.79,429.9,428.78,428.79,4333.0,429.79,429.9,428.78,428.79,4333.0
2023-11-14 11:20:00,428.48,428.59,427.98,428.59,13091.0,428.48,428.59,427.98,428.59,13091.0
2023-11-14 11:25:00,428.97,429.39,428.7,429.39,4882.0,428.97,429.39,428.7,429.39,4882.0
2023-11-14 11:30:00,429.39,429.39,428.95,429.3,3409.0,429.39,429.39,428.95,429.3,3409.0
2023-11-14 11:35:00,429.4,429.6,429.16,429.42,3665.0,429.4,429.6,429.16,429.42,3665.0
2023-11-14 11:40:00,429.36,429.59,429.17,429.52,2714.0,429.36,429.59,429.17,429.52,2714.0
2023-11-14 11:45:00,429.59,429.59,428.59,428.6,4011.0,429.59,429.59,428.59,428.6,4011.0
2023-11-14 11:50:00,428.76,428.76,427.78,427.97,7405.0,428.76,428.76,427.78,427.97,7405.0
2023-11-14 11:55:00,427.94,427.94,427.22,427.22,2241.0,427.94,427.94,427.22,427.22,2241.0
2023-11-14 12:00:00,427.29,427.7,427.23,427.41,4066.0,427.29,427.7,427.23,427.41,4066.0
2023-11-14 12:05:00,427.44,427.44,426.43,426.84,9014.0,427.44,427.44,426.43,426.84,9014.0
2023-11-14 12:10:00,427.04,427.04,426.66,426.92,1996.0,427.04,427.04,426.66,426.92,1996.0
2023-11-14 12:15:00,426.69,426.92,426.44,426.54,7072.0,426.69,426.92,426.44,426.54,7072.0
2023-11-14 12:20:00,426.5,426.5,426.0,426.2,2090.0,426.5,426.5,426.0,426.2,2090.0
2023-11-14 12:25:00,426.31,426.61,426.14,426.17,3023.0,426.31,426.61,426.14,426.17,3023.0
2023-11-14 12:30:00,426.15,426.57,426.15,426.42,2146.0,426.15,426.57,426.15,426.42,2146.0
2023-11-14 12:35:00,426.42,426.42,426.0,426.14,2156.0,426.42,426.42,426.0,426.14,2156.0
2023-11-14 12:40:00,425.97,426.43,425.8,426.43,4386.0,425.97,426.43,425.8,426.43,4386.0
2023-11-14 12:45:00,426.64,426.81,426.48,426.81,2661.0,426.64,426.81,426.48,426.81,2661.0
2023-11-14 12:50:00,426.88,427.43,426.71,427.39,2126.0,426.88,427.43,426.71,427.39,2126.0
2023-11-14 12:55:00,427.39,427.74,427.24,427.64,2710.0,427.39,427.74,427.24,427.64,2710.0
2023-11-14 13:00:00,427.64,428.02,427.47,427.9,2700.0,427.64,428.02,427.47,427.9,2700.0
2023-11-14 13:05:00,427.74,428.31,427.74,428.28,5352.0,427.74,428.31,427.74,428.28,5352.0
2023-11-14 13:10:00,428.08,428.26,427.98,428.23,3114.0,428.08,428.26,427.98,428.23,3114.0
2023-11-14 13:15:00,428.25,428.28,428.0,428.17,2700.0,428.25,428.28,428.0,428.17,2700.0
2023-11-14 13:20:00,427.92,428.06,427.76,427.8,2855.0,427.92,428.06,427.76,427.8,2855.0
2023-11-14 13:25:00,427.69,428.3,427.68,428.19,5728.0,427.69,428.3,427.68,428.19,5728.0
2023-11-14 13:30:00,428.14,428.85,428.07,428.49,5756.0,428.14,428.85,428.07,428.49,5756.0
2023-11-14 13:35:00,428.47,429.5,428.33,429.17,10957.0,428.47,429.5,428.33,429.17,10957.0
2023-11-14 13:40:00,429.28,429.28,428.19,428.2,2588.0,429.28,429.28,428.19,428.2,2588.0
2023-11-14 13:45:00,428.19,428.76,428.14,428.75,4550.0,428.19,428.76,428.14,428.75,4550.0
2023-11-14 13:50:00,428.7,429.09,428.7,428.7,2302.0,428.7,429.09,428.7,428.7,2302.0
2023-11-14 13:55:00,429.03,429.03,428.4,428.64,7589.0,429.03,429.03,428.4,428.64,7589.0
2023-11-14 14:00:00,428.54,428.69,428.1,428.1,3885.0,428.54,428.69,428.1,428.1,3885.0
2023-11-14 14:05:00,428.17,428.23,427.15,427.41,3329.0,428.17,428.23,427.15,427.41,3329.0
2023-11-14 14:10:00,427.28,427.71,427.27,427.39,3491.0,427.28,427.71,427.27,427.39,3491.0
2023-11-14 14:15:00,427.52,427.81,427.38,427.76,3414.0,427.52,427.81,427.38,427.76,3414.0
2023-11-14 14:20:00,427.49,427.83,427.36,427.37,5124.0,427.49,427.83,427.36,427.37,5124.0
2023-11-14 14:25:00,427.33,427.95,427.33,427.95,3602.0,427.33,427.95,427.33,427.95,3602.0
2023-11-14 14:30:00,427.91,428.33,427.89,428.01,6421.0,427.91,428.33,427.89,428.01,6421.0
2023-11-14 14:35:00,428.05,428.1,427.93,427.93,1263.0,428.05,428.1,427.93,427.93,1263.0
2023-11-14 14:40:00,428.16,428.4,428.06,428.18,2930.0,428.16,428.4,428.06,428.18,2930.0
2023-11-14 14:45:00,428.27,428.59,428.23,428.39,4333.0,428.27,428.59,428.23,428.39,4333.0
2023-11-14 14:50:00,428.38,428.85,428.36,428.6,4453.0,428.38,428.85,428.36,428.6,4453.0
2023-11-14 14:55:00,428.78,429.14,428.76,428.77,6503.0,428.78,429.14,428.76,428.77,6503.0
2023-11-14 15:00:00,428.8,429.14,428.73,429.04,5133.0,428.8,429.14,428.73,429.04,5133.0
2023-11-14 15:05:00,429.02,429.73,428.97,429.71,5739.0,429.02,429.73,428.97,429.71,5739.0
2023-11-14 15:10:00,429.62,430.18,429.62,429.87,10332.0,429.62,430.18,429.62,429.87,10332.0
2023-11-14 15:15:00,429.94,430.06,429.79,429.98,4266.0,429.94,430.06,429.79,429.98,4266.0
2023-11-14 15:20:00,429.82,430.24,429.8,430.01,7085.0,429.82,430.24,429.8,430.01,7085.0
2023-11-14 15:25:00,429.92,430.4,429.67,430.4,6483.0,429.92,430.4,429.67,430.4,6483.0
2023-11-14 15:30:00,430.33,430.34,430.03,430.25,9401.0,430.33,430.34,430.03,430.25,9401.0
2023-11-14 15:35:00,430.25,430.49,430.1,430.49,7776.0,430.25,430.49,430.1,430.49,7776.0
2023-11-14 15:40:00,430.44,430.95,430.41,430.83,13087.0,430.44,430.95,430.41,430.83,13087.0
2023-11-14 15:45:00,430.93,431.1,430.61,430.63,19649.0,430.93,431.1,430.61,430.63,19649.0
2023-11-14 15:50:00,430.68,431.02,430.17,430.29,30330.0,430.68,431.02,430.17,430.29,30330.0
2023-11-14 15:55:00,430.33,430.63,430.2,430.49,59703.0,430.33,430.63,430.2,430.49,59703.0
2023-11-15 09:30:00,433.09,434.54,432.14,432.86,21197.0,433.09,434.54,432.14,432.86,21197.0
2023-11-15 09:35:00,433.15,434.74,432.99,434.22,9471.0,433.15,434.74,432.99,434.22,9471.0
2023-11-15 09:40:00,434.21,434.76,433.92,434.49,9210.0,434.21,434.76,433.92,434.49,9210.0
2023-11-15 09:45:00,434.28,434.31,433.01,433.77,9218.0,434.28,434.31,433.01,433.77,9218.0
2023-11-15 09:50:00,433.36,433.42,432.18,433.3,5674.0,433.36,433.42,432.18,433.3,5674.0
2023-11-15 09:55:00,433.0,434.25,432.99,434.08,5398.0,433.0,434.25,432.99,434.08,5398.0
2023-11-15 10:00:00,434.05,434.52,433.6,434.52,11875.0,434.05,434.52,433.6,434.52,11875.0
2023-11-15 10:05:00,434.36,435.67,434.28,435.67,9893.0,434.36,435.67,434.28,435.67,9893.0
2023-11-15 10:10:00,435.62,435.92,435.25,435.63,8063.0,435.62,435.92,435.25,435.63,8063.0
2023-11-15 10:15:00,435.52,436.24,435.5,435.52,7521.0,435.52,436.24,435.5,435.52,7521.0
2023-11-15 10:20:00,435.59,435.99,435.44,435.99,4360.0,435.59,435.99,435.44,435.99,4360.0
2023-11-15 10:25:00,435.91,436.46,435.66,435.87,4819.0,435.91,436.46,435.66,435.87,4819.0
2023-11-15 10:30:00,435.79,436.61,435.66,436.6,5422.0,435.79,436.61,435.66,436.6,5422.0
2023-11-15 10:35:00,436.61,436.66,435.24,435.84,5179.0,436.61,436.66,435.24,435.84,5179.0
2023-11-15 10:40:00,435.88,436.53,435.84,436.39,3803.0,435.88,436.53,435.84,436.39,3803.0
2023-11-15 10:45:00,436.42,436.42,435.35,435.49,6622.0,436.42,436.42,435.35,435.49,6622.0
2023-11-15 10:50:00,435.47,435.93,435.0,435.78,8050.0,435.47,435.93,435.0,435.78,8050.0
2023-11-15 10:55:00,435.79,435.93,435.24,435.8,5950.0,435.79,435.93,435.24,435.8,5950.0
2023-11-15 11:00:00,435.62,436.26,435.62,436.19,11935.0,435.62,436.26,435.62,436.19,11935.0
2023-11-15 11:05:00,436.52,436.61,435.77,436.31,7404.0,436.52,436.61,435.77,436.31,7404.0
2023-11-15 11:10:00,436.33,436.72,436.28,436.44,2944.0,436.33,436.72,436.28,436.44,2944.0
2023-11-15 11:15:00,436.7,437.06,436.57,436.84,4225.0,436.7,437.06,436.57,436.84,4225.0
2023-11-15 11:20:00,436.72,436.73,436.2,436.2,6934.0,436.72,436.73,436.2,436.2,6934.0
2023-11-15 11:25:00,436.06,436.06,435.55,435.55,3774.0,436.06,436.06,435.55,435.55,3774.0
2023-11-15 11:30:00,435.74,435.75,435.04,435.09,3470.0,435.74,435.75,435.04,435.09,3470.0
2023-11-15 11:35:00,434.97,434.97,433.5,433.72,11796.0,434.97,434.97,433.5,433.72,11796.0
2023-11-15 11:40:00,433.64,434.33,433.32,434.1,5306.0,433.64,434.33,433.32,434.1,5306.0
2023-11-15 11:45:00,434.0,434.36,433.97,434.18,1300.0,434.0,434.36,433.97,434.18,1300.0
2023-11-15 11:50:00,434.04,434.06,433.35,433.43,3050.0,434.04,434.06,433.35,433.43,3050.0
2023-11-15 11:55:00,433.32,433.33,432.97,433.06,4197.0,433.32,433.33,432.97,433.06,4197.0
2023-11-15 12:00:00,433.09,433.24,432.96,433.24,4345.0,433.09,433.24,432.96,433.24,4345.0
2023-11-15 12:05:00,433.11,433.43,432.33,432.43,11468.0,433.11,433.43,432.33,432.43,11468.0
2023-11-15 12:10:00,432.41,432.63,431.56,432.25,10799.0,432.41,432.63,431.56,432.25,10799.0
2023-11-15 12:15:00,432.19,432.55,431.98,432.37,2235.0,432.19,432.55,431.98,432.37,2235.0
2023-11-15 12:20:00,432.41,432.91,432.21,432.75,8652.0,432.41,432.91,432.21,432.75,8652.0
2023-11-15 12:25:00,432.87,433.67,432.87,433.3,10125.0,432.87,433.67,432.87,433.3,10125.0
2023-11-15 12:30:00,433.08,433.28,432.72,433.18,4365.0,433.08,433.28,432.72,433.18,4365.0
2023-11-15 12:35:00,433.3,433.84,433.3,433.75,15132.0,433.3,433.84,433.3,433.75,15132.0
2023-11-15 12:40:00,433.73,433.92,433.16,433.53,15203.0,433.73,433.92,433.16,433.53,15203.0
2023-11-15 12:45:00,433.37,433.7,433.37,433.66,3850.0,433.37,433.7,433.37,433.66,3850.0
2023-11-15 12:50:00,433.65,434.06,433.43,434.06,5196.0,433.65,434.06,433.43,434.06,5196.0
2023-11-15 12:55:00,434.12,434.46,434.1,434.17,6609.0,434.12,434.46,434.1,434.17,6609.0
2023-11-15 13:00:00,434.15,434.15,433.34,433.63,4800.0,434.15,434.15,433.34,433.63,4800.0
2023-11-15 13:05:00,433.71,433.77,432.67,433.0,7601.0,433.71,433.77,432.67,433.0,7601.0
2023-11-15 13:10:00,433.08,433.32,432.54,432.59,4206.0,433.08,433.32,432.54,432.59,4206.0
2023-11-15 13:15:00,432.56,432.57,432.03,432.27,3336.0,432.56,432.57,432.03,432.27,3336.0
2023-11-15 13:20:00,432.5,433.92,432.5,433.37,3500.0,432.5,433.92,432.5,433.37,3500.0
2023-11-15 13:25:00,433.49,433.74,433.29,433.56,6371.0,433.49,433.74,433.29,433.56,6371.0
2023-11-15 13:30:00,433.71,433.86,433.62,433.78,2430.0,433.71,433.86,433.62,433.78,2430.0
2023-11-15 13:35:00,433.8,434.18,433.69,433.73,3650.0,433.8,434.18,433.69,433.73,3650.0
2023-11-15 13:40:00,433.7,434.18,433.66,434.03,4637.0,433.7,434.18,433.66,434.03,4637.0
2023-11-15 13:45:00,434.0,434.35,433.89,434.31,5269.0,434.0,434.35,433.89,434.31,5269.0
2023-11-15 13:50:00,434.2,434.32,433.69,433.84,5898.0,434.2,434.32,433.69,433.84,5898.0
2023-11-15 13:55:00,433.89,434.66,433.89,434.65,4593.0,433.89,434.66,433.89,434.65,4593.0
2023-11-15 14:00:00,434.67,434.87,434.5,434.65,9300.0,434.67,434.87,434.5,434.65,9300.0
2023-11-15 14:05:00,434.64,434.8,434.53,434.65,7126.0,434.64,434.8,434.53,434.65,7126.0
2023-11-15 14:10:00,434.68,434.87,434.55,434.58,2900.0,434.68,434.87,434.55,434.58,2900.0
2023-11-15 14:15:00,434.58,434.72,433.79,433.95,6375.0,434.58,434.72,433.79,433.95,6375.0
2023-11-15 14:20:00,433.95,434.16,433.58,434.15,7604.0,433.95,434.16,433.58,434.15,7604.0
2023-11-15 14:25:00,434.19,434.88,434.19,434.37,3100.0,434.19,434.88,434.19,434.37,3100.0
2023-11-15 14:30:00,434.41,434.47,434.3,434.46,2309.0,434.41,434.47,434.3,434.46,2309.0
2023-11-15 14:35:00,434.38,434.73,434.31,434.72,4044.0,434.38,434.73,434.31,434.72,4044.0
2023-11-15 14:40:00,434.62,434.72,434.03,434.52,4196.0,434.62,434.72,434.03,434.52,4196.0
2023-11-15 14:45:00,434.67,434.68,434.37,434.44,3300.0,434.67,434.68,434.37,434.44,3300.0
2023-11-15 14:50:00,434.46,435.09,434.44,434.89,4402.0,434.46,435.09,434.44,434.89,4402.0
2023-11-15 14:55:00,435.01,435.15,434.88,435.07,3504.0,435.01,435.15,434.88,435.07,3504.0
2023-11-15 15:00:00,434.89,434.89,434.44,434.72,3489.0,434.89,434.89,434.44,434.72,3489.0
2023-11-15 15:05:00,434.62,434.67,434.27,434.27,8354.0,434.62,434.67,434.27,434.27,8354.0
2023-11-15 15:10:00,434.36,434.65,433.8,434.49,12161.0,434.36,434.65,433.8,434.49,12161.0
2023-11-15 15:15:00,434.48,434.89,434.48,434.54,3116.0,434.48,434.89,434.48,434.54,3116.0
2023-11-15 15:20:00,434.4,434.79,433.72,433.73,8598.0,434.4,434.79,433.72,433.73,8598.0
2023-11-15 15:25:00,433.73,433.75,433.09,433.47,4910.0,433.73,433.75,433.09,433.47,4910.0
2023-11-15 15:30:00,433.43,433.72,433.24,433.56,6884.0,433.43,433.72,433.24,433.56,6884.0
2023-11-15 15:35:00,433.46,433.6,433.33,433.56,5763.0,433.46,433.6,433.33,433.56,5763.0
2023-11-15 15:40:00,433.59,433.76,433.31,433.67,12504.0,433.59,433.76,433.31,433.67,12504.0
2023-11-15 15:45:00,433.68,433.92,433.29,433.29,10275.0,433.68,433.92,433.29,433.29,10275.0
2023-11-15 15:50:00,433.03,433.37,431.44,431.59,22819.0,433.03,433.37,431.44,431.59,22819.0
2023-11-15 15:55:00,431.62,432.8,431.6,432.18,68598.0,431.62,432.8,431.6,432.18,68598.0
2023-11-16 09:30:00,430.97,431.5,425.21,425.22,30893.0,430.97,431.5,425.21,425.22,30893.0
2023-11-16 09:35:00,425.0,426.74,423.95,424.52,25764.0,425.0,426.74,423.95,424.52,25764.0
2023-11-16 09:40:00,424.52,425.27,422.83,423.98,20481.0,424.52,425.27,422.83,423.98,20481.0
2023-11-16 09:45:00,423.75,425.23,423.16,424.73,16412.0,423.75,425.23,423.16,424.73,16412.0
2023-11-16 09:50:00,424.93,424.93,422.91,422.93,11792.0,424.93,424.93,422.91,422.93,11792.0
2023-11-16 09:55:00,423.26,424.2,422.97,423.94,9303.0,423.26,424.2,422.97,423.94,9303.0
2023-11-16 10:00:00,424.19,424.19,422.29,422.59,15025.0,424.19,424.19,422.29,422.59,15025.0
2023-11-16 10:05:00,422.32,422.75,420.64,420.98,24398.0,422.32,422.75,420.64,420.98,24398.0
2023-11-16 10:10:00,420.98,421.95,420.71,421.28,10217.0,420.98,421.95,420.71,421.28,10217.0
2023-11-16 10:15:00,420.99,421.4,420.64,420.96,15478.0,420.99,421.4,420.64,420.96,15478.0
2023-11-16 10:20:00,420.96,421.82,420.96,421.5,8312.0,420.96,421.82,420.96,421.5,8312.0
2023-11-16 10:25:00,421.73,421.86,420.13,420.41,21152.0,421.73,421.86,420.13,420.41,21152.0
2023-11-16 10:30:00,420.22,421.27,420.16,420.98,24916.0,420.22,421.27,420.16,420.98,24916.0
2023-11-16 10:35:00,420.98,420.98,420.07,420.36,7716.0,420.98,420.98,420.07,420.36,7716.0
2023-11-16 10:40:00,420.34,420.44,419.26,420.23,13897.0,420.34,420.44,419.26,420.23,13897.0
2023-11-16 10:45:00,419.91,420.54,419.7,420.17,10216.0,419.91,420.54,419.7,420.17,10216.0
2023-11-16 10:50:00,420.19,420.47,419.08,419.08,10729.0,420.19,420.47,419.08,419.08,10729.0
2023-11-16 10:55:00,419.06,419.47,418.89,419.2,12443.0,419.06,419.47,418.89,419.2,12443.0
2023-11-16 11:00:00,419.19,419.54,418.55,419.54,15175.0,419.19,419.54,418.55,419.54,15175.0
2023-11-16 11:05:00,419.55,420.0,419.05,419.05,8126.0,419.55,420.0,419.05,419.05,8126.0
2023-11-16 11:10:00,419.1,420.19,419.05,420.19,9690.0,419.1,420.19,419.05,420.19,9690.0
2023-11-16 11:15:00,419.93,419.93,418.15,418.44,8582.0,419.93,419.93,418.15,418.44,8582.0
2023-11-16 11:20:00,418.46,418.46,417.74,417.76,5625.0,418.46,418.46,417.74,417.76,5625.0
2023-11-16 11:25:00,417.83,417.93,417.23,417.47,7783.0,417.83,417.93,417.23,417.47,7783.0
2023-11-16 11:30:00,417.41,418.0,417.12,417.38,13054.0,417.41,418.0,417.12,417.38,13054.0
2023-11-16 11:35:00,417.48,417.67,416.91,417.04,8544.0,417.48,417.67,416.91,417.04,8544.0
2023-11-16 11:40:00,416.99,417.93,416.98,417.52,14060.0,416.99,417.93,416.98,417.52,14060.0
2023-11-16 11:45:00,417.66,418.23,417.37,417.81,8499.0,417.66,418.23,417.37,417.81,8499.0
2023-11-16 11:50:00,417.83,418.49,417.83,417.83,5418.0,417.83,418.49,417.83,417.83,5418.0
2023-11-16 11:55:00,417.79,417.86,417.17,417.53,12582.0,417.79,417.86,417.17,417.53,12582.0
2023-11-16 12:00:00,417.52,418.26,417.51,417.74,9352.0,417.52,418.26,417.51,417.74,9352.0
2023-11-16 12:05:00,417.86,418.35,417.7,418.19,7523.0,417.86,418.35,417.7,418.19,7523.0
2023-11-16 12:10:00,417.99,419.17,417.91,418.9,7963.0,417.99,419.17,417.91,418.9,7963.0
2023-11-16 12:15:00,418.73,419.2,418.61,418.62,5199.0,418.73,419.2,418.61,418.62,5199.0
2023-11-16 12:20:00,418.41,418.8,418.27,418.8,4563.0,418.41,418.8,418.27,418.8,4563.0
2023-11-16 12:25:00,418.8,419.03,418.38,418.56,6677.0,418.8,419.03,418.38,418.56,6677.0
2023-11-16 12:30:00,418.47,418.52,417.75,418.22,16864.0,418.47,418.52,417.75,418.22,16864.0
2023-11-16 12:35:00,417.93,418.02,417.66,417.8,9933.0,417.93,418.02,417.66,417.8,9933.0
2023-11-16 12:40:00,417.8,418.48,417.54,418.03,20443.0,417.8,418.48,417.54,418.03,20443.0
2023-11-16 12:45:00,417.9,418.68,417.66,418.43,5617.0,417.9,418.68,417.66,418.43,5617.0
2023-11-16 12:50:00,418.46,418.67,417.92,418.31,11050.0,418.46,418.67,417.92,418.31,11050.0
2023-11-16 12:55:00,418.21,418.62,418.18,418.49,8763.0,418.21,418.62,418.18,418.49,8763.0
2023-11-16 13:00:00,418.51,418.52,417.64,417.96,5956.0,418.51,418.52,417.64,417.96,5956.0
2023-11-16 13:05:00,418.01,418.01,417.35,417.35,5212.0,418.01,418.01,417.35,417.35,5212.0
2023-11-16 13:10:00,417.31,417.51,417.13,417.35,7892.0,417.31,417.51,417.13,417.35,7892.0
2023-11-16 13:15:00,417.31,417.49,416.89,416.98,10117.0,417.31,417.49,416.89,416.98,10117.0
2023-11-16 13:20:00,417.26,417.26,416.55,416.83,5956.0,417.26,417.26,416.55,416.83,5956.0
2023-11-16 13:25:00,416.86,417.08,416.74,417.02,6150.0,416.86,417.08,416.74,417.02,6150.0
2023-11-16 13:30:00,417.01,417.13,416.72,416.73,6592.0,417.01,417.13,416.72,416.73,6592.0
2023-11-16 13:35:00,416.94,417.44,416.92,417.24,4391.0,416.94,417.44,416.92,417.24,4391.0
2023-11-16 13:40:00,417.1,417.48,416.9,417.41,9816.0,417.1,417.48,416.9,417.41,9816.0
2023-11-16 13:45:00,417.25,417.59,417.1,417.25,5120.0,417.25,417.59,417.1,417.25,5120.0
2023-11-16 13:50:00,417.27,418.13,417.26,417.94,6553.0,417.27,418.13,417.26,417.94,6553.0
2023-11-16 13:55:00,417.96,418.35,417.68,418.25,6012.0,417.96,418.35,417.68,418.25,6012.0
2023-11-16 14:00:00,418.24,418.36,417.37,418.25,12336.0,418.24,418.36,417.37,418.25,12336.0
2023-11-16 14:05:00,418.11,418.11,417.23,417.6,8081.0,418.11,418.11,417.23,417.6,8081.0
2023-11-16 14:10:00,417.6,417.78,417.48,417.53,6818.0,417.6,417.78,417.48,417.53,6818.0
2023-11-16 14:15:00,417.46,417.63,417.08,417.57,15990.0,417.46,417.63,417.08,417.57,15990.0
2023-11-16 14:20:00,417.55,417.55,417.16,417.34,3205.0,417.55,417.55,417.16,417.34,3205.0
2023-11-16 14:25:00,417.28,417.32,416.63,416.71,10038.0,417.28,417.32,416.63,416.71,10038.0
2023-11-16 14:30:00,416.84,417.62,416.83,417.56,6208.0,416.84,417.62,416.83,417.56,6208.0
2023-11-16 14:35:00,417.35,417.73,417.26,417.44,6562.0,417.35,417.73,417.26,417.44,6562.0
2023-11-16 14:40:00,417.65,417.92,417.43,417.92,8006.0,417.65,417.92,417.43,417.92,8006.0
2023-11-16 14:45:00,417.8,418.05,417.8,417.99,11435.0,417.8,418.05,417.8,417.99,11435.0
2023-11-16 14:50:00,418.09,418.11,417.42,417.44,4473.0,418.09,418.11,417.42,417.44,4473.0
2023-11-16 14:55:00,417.48,418.12,417.37,417.63,11435.0,417.48,418.12,417.37,417.63,11435.0
2023-11-16 15:00:00,417.96,418.59,417.79,418.24,6631.0,417.96,418.59,417.79,418.24,6631.0
2023-11-16 15:05:00,417.78,417.96,417.62,417.62,6813.0,417.78,417.96,417.62,417.62,6813.0
2023-11-16 15:10:00,417.62,418.1,417.62,417.83,7314.0,417.62,418.1,417.62,417.83,7314.0
2023-11-16 15:15:00,417.89,417.95,417.63,417.76,7136.0,417.89,417.95,417.63,417.76,7136.0
2023-11-16 15:20:00,417.73,418.36,417.67,418.36,5434.0,417.73,418.36,417.67,418.36,5434.0
2023-11-16 15:25:00,418.23,418.34,418.0,418.19,4948.0,418.23,418.34,418.0,418.19,4948.0
2023-11-16 15:30:00,418.13,419.22,418.01,419.22,11518.0,418.13,419.22,418.01,419.22,11518.0
2023-11-16 15:35:00,419.22,420.08,419.22,420.03,13680.0,419.22,420.08,419.22,420.03,13680.0
2023-11-16 15:40:00,420.1,420.47,419.89,420.41,11658.0,420.1,420.47,419.89,420.41,11658.0
2023-11-16 15:45:00,420.31,420.78,420.28,420.46,15270.0,420.31,420.78,420.28,420.46,15270.0
2023-11-16 15:50:00,420.31,420.46,419.84,420.27,37013.0,420.31,420.46,419.84,420.27,37013.0
2023-11-16 15:55:00,420.13,420.4,419.83,420.32,73556.0,420.13,420.4,419.83,420.32,73556.0
2023-11-17 09:30:00,425.22,425.37,422.66,424.4,49114.0,425.22,425.37,422.66,424.4,49114.0
2023-11-17 09:35:00,424.27,424.54,421.49,421.49,7701.0,424.27,424.54,421.49,421.49,7701.0
2023-11-17 09:40:00,421.89,422.9,421.04,422.9,7181.0,421.89,422.9,421.04,422.9,7181.0
2023-11-17 09:45:00,422.96,424.21,422.92,424.21,4687.0,422.96,424.21,422.92,424.21,4687.0
2023-11-17 09:50:00,424.18,424.81,423.88,424.04,7420.0,424.18,424.81,423.88,424.04,7420.0
2023-11-17 09:55:00,424.31,424.48,423.12,424.48,8849.0,424.31,424.48,423.12,424.48,8849.0
2023-11-17 10:00:00,424.48,424.54,423.7,423.88,8507.0,424.48,424.54,423.7,423.88,8507.0
2023-11-17 10:05:00,423.98,424.35,423.8,424.29,4192.0,423.98,424.35,423.8,424.29,4192.0
2023-11-17 10:10:00,424.06,425.09,423.98,424.72,7500.0,424.06,425.09,423.98,424.72,7500.0
2023-11-17 10:15:00,424.86,425.67,424.86,425.45,3422.0,424.86,425.67,424.86,425.45,3422.0
2023-11-17 10:20:00,425.14,425.61,424.94,425.14,3500.0,425.14,425.61,424.94,425.14,3500.0
2023-11-17 10:25:00,425.02,425.02,424.3,424.44,3475.0,425.02,425.02,424.3,424.44,3475.0
2023-11-17 10:30:00,424.5,424.5,423.69,423.78,4514.0,424.5,424.5,423.69,423.78,4514.0
2023-11-17 10:35:00,423.78,423.98,423.39,423.63,3179.0,423.78,423.98,423.39,423.63,3179.0
2023-11-17 10:40:00,423.45,424.07,423.45,423.86,2513.0,423.45,424.07,423.45,423.86,2513.0
2023-11-17 10:45:00,423.9,424.06,423.44,423.96,4034.0,423.9,424.06,423.44,423.96,4034.0
2023-11-17 10:50:00,423.96,424.39,423.69,424.39,4936.0,423.96,424.39,423.69,424.39,4936.0
2023-11-17 10:55:00,424.48,424.67,424.36,424.63,5734.0,424.48,424.67,424.36,424.63,5734.0
2023-11-17 11:00:00,424.6,424.64,423.99,424.05,2599.0,424.6,424.64,423.99,424.05,2599.0
2023-11-17 11:05:00,423.82,424.22,423.33,424.22,1714.0,423.82,424.22,423.33,424.22,1714.0
2023-11-17 11:10:00,424.23,424.33,423.92,424.03,3637.0,424.23,424.33,423.92,424.03,3637.0
2023-11-17 11:15:00,424.09,424.09,423.44,423.88,3178.0,424.09,424.09,423.44,423.88,3178.0
2023-11-17 11:20:00,423.82,424.45,423.82,424.45,2177.0,423.82,424.45,423.82,424.45,2177.0
2023-11-17 11:25:00,424.06,424.14,423.67,423.79,2352.0,424.06,424.14,423.67,423.79,2352.0
2023-11-17 11:30:00,423.71,423.95,423.46,423.61,1706.0,423.71,423.95,423.46,423.61,1706.0
2023-11-17 11:35:00,423.53,423.75,423.15,423.75,4192.0,423.53,423.75,423.15,423.75,4192.0
2023-11-17 11:40:00,423.45,423.66,423.41,423.61,800.0,423.45,423.66,423.41,423.61,800.0
2023-11-17 11:45:00,423.83,423.83,423.41,423.41,2988.0,423.83,423.83,423.41,423.41,2988.0
2023-11-17 11:50:00,423.79,423.79,423.44,423.67,1360.0,423.79,423.79,423.44,423.67,1360.0
2023-11-17 11:55:00,423.6,424.0,423.6,423.86,4154.0,423.6,424.0,423.6,423.86,4154.0
2023-11-17 12:00:00,424.21,424.41,423.99,424.01,4093.0,424.21,424.41,423.99,424.01,4093.0
2023-11-17 12:05:00,423.83,424.06,423.12,423.48,8770.0,423.83,424.06,423.12,423.48,8770.0
2023-11-17 12:10:00,423.87,424.3,423.78,423.88,9050.0,423.87,424.3,423.78,423.88,9050.0
2023-11-17 12:15:00,424.13,424.36,424.02,424.17,7676.0,424.13,424.36,424.02,424.17,7676.0
2023-11-17 12:20:00,424.08,424.23,423.76,423.84,3930.0,424.08,424.23,423.76,423.84,3930.0
2023-11-17 12:25:00,423.79,424.08,423.79,424.08,819.0,423.79,424.08,423.79,424.08,819.0
2023-11-17 12:30:00,424.15,424.28,424.14,424.21,900.0,424.15,424.28,424.14,424.21,900.0
2023-11-17 12:35:00,424.05,424.11,423.54,423.78,2636.0,424.05,424.11,423.54,423.78,2636.0
2023-11-17 12:40:00,423.89,423.9,423.6,423.7,2597.0,423.89,423.9,423.6,423.7,2597.0
2023-11-17 12:45:00,423.68,424.22,423.49,424.09,2800.0,423.68,424.22,423.49,424.09,2800.0
2023-11-17 12:50:00,424.18,424.19,423.79,423.92,3665.0,424.18,424.19,423.79,423.92,3665.0
2023-11-17 12:55:00,423.83,423.83,423.55,423.6,1100.0,423.83,423.83,423.55,423.6,1100.0
2023-11-17 13:00:00,423.79,423.85,423.78,423.82,719.0,423.79,423.85,423.78,423.82,719.0
2023-11-17 13:05:00,423.63,423.81,423.49,423.81,2666.0,423.63,423.81,423.49,423.81,2666.0
2023-11-17 13:10:00,423.9,423.9,423.68,423.79,3400.0,423.9,423.9,423.68,423.79,3400.0
2023-11-17 13:15:00,423.83,423.86,423.62,423.86,2112.0,423.83,423.86,423.62,423.86,2112.0
2023-11-17 13:20:00,423.86,424.08,423.67,423.95,9096.0,423.86,424.08,423.67,423.95,9096.0
2023-11-17 13:25:00,423.87,423.94,423.79,423.93,4000.0,423.87,423.94,423.79,423.93,4000.0
2023-11-17 13:30:00,423.94,424.23,423.79,424.13,11023.0,423.94,424.23,423.79,424.13,11023.0
2023-11-17 13:35:00,424.19,424.19,423.91,424.1,831.0,424.19,424.19,423.91,424.1,831.0
2023-11-17 13:40:00,424.06,424.14,423.72,423.72,3582.0,424.06,424.14,423.72,423.72,3582.0
2023-11-17 13:45:00,423.76,423.76,423.34,423.34,2913.0,423.76,423.76,423.34,423.34,2913.0
2023-11-17 13:50:00,423.19,423.2,423.16,423.2,300.0,423.19,423.2,423.16,423.2,300.0
2023-11-17 13:55:00,423.21,424.12,423.21,424.12,5246.0,423.21,424.12,423.21,424.12,5246.0
2023-11-17 14:00:00,424.08,424.38,424.08,424.23,18062.0,424.08,424.38,424.08,424.23,18062.0
2023-11-17 14:05:00,424.22,424.51,424.22,424.45,5960.0,424.22,424.51,424.22,424.45,5960.0
2023-11-17 14:10:00,424.45,424.62,423.93,423.93,3900.0,424.45,424.62,423.93,423.93,3900.0
2023-11-17 14:15:00,423.95,424.05,423.74,423.74,2100.0,423.95,424.05,423.74,423.74,2100.0
2023-11-17 14:20:00,423.7,424.16,423.51,423.99,3895.0,423.7,424.16,423.51,423.99,3895.0
2023-11-17 14:25:00,424.09,424.15,423.79,424.02,3898.0,424.09,424.15,423.79,424.02,3898.0
2023-11-17 14:30:00,423.84,424.04,423.66,423.99,2300.0,423.84,424.04,423.66,423.99,2300.0
2023-11-17 14:35:00,424.03,424.19,423.93,423.99,3122.0,424.03,424.19,423.93,423.99,3122.0
2023-11-17 14:40:00,424.04,424.06,423.72,423.72,5918.0,424.04,424.06,423.72,423.72,5918.0
2023-11-17 14:45:00,423.82,423.91,423.53,423.79,5276.0,423.82,423.91,423.53,423.79,5276.0
2023-11-17 14:50:00,423.84,424.01,423.75,424.0,2700.0,423.84,424.01,423.75,424.0,2700.0
2023-11-17 14:55:00,424.0,424.01,423.84,423.84,1100.0,424.0,424.01,423.84,423.84,1100.0
2023-11-17 15:00:00,423.91,424.01,423.84,423.92,3785.0,423.91,424.01,423.84,423.92,3785.0
2023-11-17 15:05:00,423.99,424.15,423.78,423.98,17306.0,423.99,424.15,423.78,423.98,17306.0
2023-11-17 15:10:00,423.97,424.09,423.89,423.95,8155.0,423.97,424.09,423.89,423.95,8155.0
2023-11-17 15:15:00,423.89,424.02,423.82,423.82,3262.0,423.89,424.02,423.82,423.82,3262.0
2023-11-17 15:20:00,423.89,424.08,423.87,424.0,9810.0,423.89,424.08,423.87,424.0,9810.0
2023-11-17 15:25:00,423.99,424.5,423.91,424.15,19726.0,423.99,424.5,423.91,424.15,19726.0
2023-11-17 15:30:00,424.1,424.11,423.28,423.42,4654.0,424.1,424.11,423.28,423.42,4654.0
2023-11-17 15:35:00,423.44,423.48,422.91,422.92,5218.0,423.44,423.48,422.91,422.92,5218.0
2023-11-17 15:40:00,422.79,422.79,422.26,422.3,9971.0,422.79,422.79,422.26,422.3,9971.0
2023-11-17 15:45:00,422.24,422.55,421.74,422.55,25213.0,422.24,422.55,421.74,422.55,25213.0
2023-11-17 15:50:00,422.6,422.78,422.26,422.55,15674.0,422.6,422.78,422.26,422.55,15674.0
2023-11-17 15:55:00,422.43,422.71,422.08,422.59,47540.0,422.43,422.71,422.08,422.59,47540.0
2023-11-20 09:30:00,423.89,424.82,423.51,424.45,14535.0,423.89,424.82,423.51,424.45,14535.0
2023-11-20 09:35:00,423.81,425.5,423.81,425.5,2734.0,423.81,425.5,423.81,425.5,2734.0
2023-11-20 09:40:00,425.0,425.01,424.09,424.09,1325.0,425.0,425.01,424.09,424.09,1325.0
2023-11-20 09:45:00,423.71,423.72,422.84,423.36,4420.0,423.71,423.72,422.84,423.36,4420.0
2023-11-20 09:50:00,422.98,423.92,422.77,423.92,1591.0,422.98,423.92,422.77,423.92,1591.0
2023-11-20 09:55:00,424.14,424.93,424.11,424.89,1625.0,424.14,424.93,424.11,424.89,1625.0
2023-11-20 10:00:00,424.96,425.61,424.77,425.13,4925.0,424.96,425.61,424.77,425.13,4925.0
2023-11-20 10:05:00,425.15,425.39,424.97,425.13,1300.0,425.15,425.39,424.97,425.13,1300.0
2023-11-20 10:10:00,425.4,425.8,425.05,425.45,5416.0,425.4,425.8,425.05,425.45,5416.0
2023-11-20 10:15:00,425.45,425.85,425.45,425.79,3629.0,425.45,425.85,425.45,425.79,3629.0
2023-11-20 10:20:00,425.72,425.89,424.61,424.92,4359.0,425.72,425.89,424.61,424.92,4359.0
2023-11-20 10:25:00,424.82,425.55,424.81,425.55,831.0,424.82,425.55,424.81,425.55,831.0
2023-11-20 10:30:00,425.58,425.7,425.0,425.14,1000.0,425.58,425.7,425.0,425.14,1000.0
2023-11-20 10:35:00,424.87,425.55,424.72,425.48,4503.0,424.87,425.55,424.72,425.48,4503.0
2023-11-20 10:40:00,425.36,425.86,425.16,425.69,5963.0,425.36,425.86,425.16,425.69,5963.0
2023-11-20 10:45:00,425.69,426.11,425.57,425.68,2548.0,425.69,426.11,425.57,425.68,2548.0
2023-11-20 10:50:00,425.86,426.46,425.83,426.24,2921.0,425.86,426.46,425.83,426.24,2921.0
2023-11-20 10:55:00,426.09,426.5,425.98,426.16,2800.0,426.09,426.5,425.98,426.16,2800.0
2023-11-20 11:00:00,426.25,426.29,425.84,426.1,3760.0,426.25,426.29,425.84,426.1,3760.0
2023-11-20 11:05:00,426.1,426.29,426.04,426.19,2861.0,426.1,426.29,426.04,426.19,2861.0
2023-11-20 11:10:00,426.15,426.68,426.1,426.33,5430.0,426.15,426.68,426.1,426.33,5430.0
2023-11-20 11:15:00,426.35,427.02,425.6,425.6,4812.0,426.35,427.02,425.6,425.6,4812.0
2023-11-20 11:20:00,425.46,425.55,425.21,425.27,5150.0,425.46,425.55,425.21,425.27,5150.0
2023-11-20 11:25:00,425.63,425.63,424.47,424.47,1651.0,425.63,425.63,424.47,424.47,1651.0
2023-11-20 11:30:00,424.63,425.05,424.48,425.0,2766.0,424.63,425.05,424.48,425.0,2766.0
2023-11-20 11:35:00,425.09,425.22,424.73,424.76,4947.0,425.09,425.22,424.73,424.76,4947.0
2023-11-20 11:40:00,424.74,424.76,424.45,424.51,1400.0,424.74,424.76,424.45,424.51,1400.0
2023-11-20 11:45:00,424.47,424.69,424.41,424.6,1041.0,424.47,424.69,424.41,424.6,1041.0
2023-11-20 11:50:00,424.54,424.72,424.26,424.61,2176.0,424.54,424.72,424.26,424.61,2176.0
2023-11-20 11:55:00,424.42,424.45,424.08,424.29,1854.0,424.42,424.45,424.08,424.29,1854.0
2023-11-20 12:00:00,424.44,424.73,424.44,424.61,2192.0,424.44,424.73,424.44,424.61,2192.0
2023-11-20 12:05:00,424.94,425.35,424.87,424.93,2600.0,424.94,425.35,424.87,424.93,2600.0
2023-11-20 12:10:00,424.96,424.96,424.39,424.4,1050.0,424.96,424.96,424.39,424.4,1050.0
2023-11-20 12:15:00,424.43,424.59,424.4,424.59,861.0,424.43,424.59,424.4,424.59,861.0
2023-11-20 12:20:00,424.73,424.83,424.73,424.8,500.0,424.73,424.83,424.73,424.8,500.0
2023-11-20 12:25:00,424.69,424.81,424.41,424.48,1406.0,424.69,424.81,424.41,424.48,1406.0
2023-11-20 12:30:00,424.44,424.78,424.43,424.55,800.0,424.44,424.78,424.43,424.55,800.0
2023-11-20 12:35:00,424.78,424.98,424.78,424.98,400.0,424.78,424.98,424.78,424.98,400.0
2023-11-20 12:40:00,424.93,425.07,424.85,425.0,700.0,424.93,425.07,424.85,425.0,700.0
2023-11-20 12:45:00,425.12,425.12,425.12,425.12,100.0,425.12,425.12,425.12,425.12,100.0
2023-11-20 12:50:00,424.98,425.23,424.98,425.06,1200.0,424.98,425.23,424.98,425.06,1200.0
2023-11-20 12:55:00,425.24,425.67,425.21,425.54,1150.0,425.24,425.67,425.21,425.54,1150.0
2023-11-20 13:00:00,425.68,426.14,425.39,426.14,2140.0,425.68,426.14,425.39,426.14,2140.0
2023-11-20 13:05:00,426.39,426.58,426.34,426.58,1100.0,426.39,426.58,426.34,426.58,1100.0
2023-11-20 13:10:00,426.41,426.63,426.24,426.34,1900.0,426.41,426.63,426.24,426.34,1900.0
2023-11-20 13:15:00,425.97,426.68,425.97,426.55,3071.0,425.97,426.68,425.97,426.55,3071.0
2023-11-20 13:20:00,426.37,426.37,425.96,426.05,2300.0,426.37,426.37,425.96,426.05,2300.0
2023-11-20 13:25:00,425.95,426.4,425.95,426.4,2000.0,425.95,426.4,425.95,426.4,2000.0
2023-11-20 13:30:00,426.55,426.57,426.37,426.39,600.0,426.55,426.57,426.37,426.39,600.0
2023-11-20 13:35:00,426.47,426.47,426.05,426.26,1273.0,426.47,426.47,426.05,426.26,1273.0
2023-11-20 13:40:00,426.27,426.75,426.13,426.75,2073.0,426.27,426.75,426.13,426.75,2073.0
2023-11-20 13:45:00,426.58,427.17,426.42,427.0,6864.0,426.58,427.17,426.42,427.0,6864.0
2023-11-20 13:50:00,426.99,427.16,426.65,427.08,3622.0,426.99,427.16,426.65,427.08,3622.0
2023-11-20 13:55:00,427.3,427.4,426.47,427.13,20407.0,427.3,427.4,426.47,427.13,20407.0
2023-11-20 14:00:00,426.82,427.08,426.58,427.08,500.0,426.82,427.08,426.58,427.08,500.0
2023-11-20 14:05:00,426.85,427.49,426.67,427.34,3488.0,426.85,427.49,426.67,427.34,3488.0
2023-11-20 14:10:00,427.29,427.58,427.29,427.34,853.0,427.29,427.58,427.29,427.34,853.0
2023-11-20 14:15:00,427.5,427.63,427.12,427.12,2500.0,427.5,427.63,427.12,427.12,2500.0
2023-11-20 14:20:00,427.43,427.6,427.28,427.6,1600.0,427.43,427.6,427.28,427.6,1600.0
2023-11-20 14:25:00,427.63,428.11,427.46,427.97,1700.0,427.63,428.11,427.46,427.97,1700.0
2023-11-20 14:30:00,428.07,428.3,427.89,427.9,1100.0,428.07,428.3,427.89,427.9,1100.0
2023-11-20 14:35:00,428.0,429.04,428.0,428.79,12528.0,428.0,429.04,428.0,428.79,12528.0
2023-11-20 14:40:00,428.8,429.08,428.52,429.05,4392.0,428.8,429.08,428.52,429.05,4392.0
2023-11-20 14:45:00,428.71,428.93,428.4,428.93,2304.0,428.71,428.93,428.4,428.93,2304.0
2023-11-20 14:50:00,429.08,429.08,428.34,428.68,900.0,429.08,429.08,428.34,428.68,900.0
2023-11-20 14:55:00,428.47,429.09,428.46,428.87,5196.0,428.47,429.09,428.46,428.87,5196.0
2023-11-20 15:00:00,428.91,429.11,428.83,429.09,2643.0,428.91,429.11,428.83,429.09,2643.0
2023-11-20 15:05:00,429.1,429.59,429.1,429.45,9935.0,429.1,429.59,429.1,429.45,9935.0
2023-11-20 15:10:00,429.36,429.45,428.94,428.94,3916.0,429.36,429.45,428.94,428.94,3916.0
2023-11-20 15:15:00,428.94,428.94,428.42,428.93,2970.0,428.94,428.94,428.42,428.93,2970.0
2023-11-20 15:20:00,428.77,428.87,428.4,428.46,2500.0,428.77,428.87,428.4,428.46,2500.0
2023-11-20 15:25:00,428.63,428.94,428.58,428.74,5753.0,428.63,428.94,428.58,428.74,5753.0
2023-11-20 15:30:00,428.73,428.96,428.55,428.57,5211.0,428.73,428.96,428.55,428.57,5211.0
2023-11-20 15:35:00,428.61,428.75,428.45,428.71,3211.0,428.61,428.75,428.45,428.71,3211.0
2023-11-20 15:40:00,428.56,428.57,428.35,428.38,2299.0,428.56,428.57,428.35,428.38,2299.0
2023-11-20 15:45:00,428.28,428.38,427.95,428.06,7253.0,428.28,428.38,427.95,428.06,7253.0
2023-11-20 15:50:00,428.06,428.3,427.72,428.29,28096.0,428.06,428.3,427.72,428.29,28096.0
2023-11-20 15:55:00,428.19,428.71,427.93,428.71,46635.0,428.19,428.71,427.93,428.71,46635.0
2023-11-21 09:30:00,427.29,428.58,425.75,428.58,12949.0,427.29,428.58,425.75,428.58,12949.0
2023-11-21 09:35:00,429.25,429.36,428.14,428.81,5076.0,429.25,429.36,428.14,428.81,5076.0
2023-11-21 09:40:00,428.92,429.4,428.38,429.11,3423.0,428.92,429.4,428.38,429.11,3423.0
2023-11-21 09:45:00,428.63,428.82,427.73,428.22,5301.0,428.63,428.82,427.73,428.22,5301.0
2023-11-21 09:50:00,428.21,429.92,428.21,429.89,6103.0,428.21,429.92,428.21,429.89,6103.0
2023-11-21 09:55:00,429.87,429.91,428.54,429.06,8661.0,429.87,429.91,428.54,429.06,8661.0
2023-11-21 10:00:00,429.4,431.2,429.4,431.13,6357.0,429.4,431.2,429.4,431.13,6357.0
2023-11-21 10:05:00,430.96,431.02,430.25,430.69,3468.0,430.96,431.02,430.25,430.69,3468.0
2023-11-21 10:10:00,430.78,430.78,429.51,429.82,3637.0,430.78,430.78,429.51,429.82,3637.0
2023-11-21 10:15:00,429.3,429.67,429.25,429.27,1725.0,429.3,429.67,429.25,429.27,1725.0
2023-11-21 10:20:00,429.41,429.7,428.53,428.53,1700.0,429.41,429.7,428.53,428.53,1700.0
2023-11-21 10:25:00,428.03,428.3,427.11,427.46,5621.0,428.03,428.3,427.11,427.46,5621.0
2023-11-21 10:30:00,427.24,427.75,427.23,427.59,1945.0,427.24,427.75,427.23,427.59,1945.0
2023-11-21 10:35:00,427.79,427.92,427.55,427.64,2007.0,427.79,427.92,427.55,427.64,2007.0
2023-11-21 10:40:00,427.63,428.36,427.63,428.3,4933.0,427.63,428.36,427.63,428.3,4933.0
2023-11-21 10:45:00,428.17,428.8,428.17,428.48,3613.0,428.17,428.8,428.17,428.48,3613.0
2023-11-21 10:50:00,428.62,429.08,428.37,428.85,3481.0,428.62,429.08,428.37,428.85,3481.0
2023-11-21 10:55:00,428.97,429.07,428.68,428.89,2105.0,428.97,429.07,428.68,428.89,2105.0
2023-11-21 11:00:00,428.75,428.84,428.1,428.68,3059.0,428.75,428.84,428.1,428.68,3059.0
2023-11-21 11:05:00,428.65,428.69,428.32,428.54,1732.0,428.65,428.69,428.32,428.54,1732.0
2023-11-21 11:10:00,428.54,428.99,428.48,428.68,2100.0,428.54,428.99,428.48,428.68,2100.0
2023-11-21 11:15:00,429.02,429.08,428.99,429.08,756.0,429.02,429.08,428.99,429.08,756.0
2023-11-21 11:20:00,428.94,429.38,428.71,429.38,2000.0,428.94,429.38,428.71,429.38,2000.0
2023-11-21 11:25:00,429.22,429.33,429.09,429.32,752.0,429.22,429.33,429.09,429.32,752.0
2023-11-21 11:30:00,429.45,429.78,429.35,429.52,2800.0,429.45,429.78,429.35,429.52,2800.0
2023-11-21 11:35:00,429.62,430.09,429.62,429.97,4374.0,429.62,430.09,429.62,429.97,4374.0
2023-11-21 11:40:00,429.61,430.01,429.35,429.35,3861.0,429.61,430.01,429.35,429.35,3861.0
2023-11-21 11:45:00,429.82,429.94,429.42,429.94,4024.0,429.82,429.94,429.42,429.94,4024.0
2023-11-21 11:50:00,429.97,430.14,429.51,429.53,1301.0,429.97,430.14,429.51,429.53,1301.0
2023-11-21 11:55:00,429.51,429.55,429.4,429.5,800.0,429.51,429.55,429.4,429.5,800.0
2023-11-21 12:00:00,429.72,430.38,429.58,430.35,2338.0,429.72,430.38,429.58,430.35,2338.0
2023-11-21 12:05:00,430.57,430.88,430.57,430.75,1100.0,430.57,430.88,430.57,430.75,1100.0
2023-11-21 12:10:00,430.79,431.33,430.78,431.29,6118.0,430.79,431.33,430.78,431.29,6118.0
2023-11-21 12:15:00,431.32,431.47,431.0,431.13,3957.0,431.32,431.47,431.0,431.13,3957.0
2023-11-21 12:20:00,431.16,431.27,431.03,431.03,716.0,431.16,431.27,431.03,431.03,716.0
2023-11-21 12:25:00,431.01,431.33,430.82,431.29,2818.0,431.01,431.33,430.82,431.29,2818.0
2023-11-21 12:30:00,431.4,431.4,431.01,431.01,801.0,431.4,431.4,431.01,431.01,801.0
2023-11-21 12:35:00,431.03,431.22,430.93,431.01,2451.0,431.03,431.22,430.93,431.01,2451.0
2023-11-21 12:40:00,431.36,431.36,430.89,430.95,4645.0,431.36,431.36,430.89,430.95,4645.0
2023-11-21 12:45:00,430.96,431.18,430.96,431.14,9645.0,430.96,431.18,430.96,431.14,9645.0
2023-11-21 12:50:00,431.29,431.88,431.28,431.74,3245.0,431.29,431.88,431.28,431.74,3245.0
2023-11-21 12:55:00,431.74,431.74,431.52,431.52,1489.0,431.74,431.74,431.52,431.52,1489.0
2023-11-21 13:00:00,431.64,431.92,431.31,431.75,7363.0,431.64,431.92,431.31,431.75,7363.0
2023-11-21 13:05:00,431.64,431.69,431.31,431.33,1950.0,431.64,431.69,431.31,431.33,1950.0
2023-11-21 13:10:00,431.26,431.26,430.33,430.33,2217.0,431.26,431.26,430.33,430.33,2217.0
2023-11-21 13:15:00,430.44,430.8,430.25,430.78,3217.0,430.44,430.8,430.25,430.78,3217.0
2023-11-21 13:20:00,430.93,430.93,430.65,430.66,2268.0,430.93,430.93,430.65,430.66,2268.0
2023-11-21 13:25:00,430.64,430.91,430.63,430.77,3009.0,430.64,430.91,430.63,430.77,3009.0
2023-11-21 13:30:00,430.61,430.89,430.52,430.83,1479.0,430.61,430.89,430.52,430.83,1479.0
2023-11-21 13:35:00,430.8,430.99,430.48,430.83,1989.0,430.8,430.99,430.48,430.83,1989.0
2023-11-21 13:40:00,430.84,431.36,430.81,431.36,1300.0,430.84,431.36,430.81,431.36,1300.0
2023-11-21 13:45:00,431.22,431.22,431.0,431.19,2245.0,431.22,431.22,431.0,431.19,2245.0
2023-11-21 13:50:00,431.09,431.2,431.07,431.19,1711.0,431.09,431.2,431.07,431.19,1711.0
2023-11-21 13:55:00,431.19,431.2,431.0,431.0,1200.0,431.19,431.2,431.0,431.0,1200.0
2023-11-21 14:00:00,430.89,431.2,430.84,430.96,3300.0,430.89,431.2,430.84,430.96,3300.0
2023-11-21 14:05:00,431.01,431.01,430.54,430.68,2688.0,431.01,431.01,430.54,430.68,2688.0
2023-11-21 14:10:00,430.71,431.0,430.34,430.99,2450.0,430.71,431.0,430.34,430.99,2450.0
2023-11-21 14:15:00,431.23,431.48,431.16,431.16,914.0,431.23,431.48,431.16,431.16,914.0
2023-11-21 14:20:00,430.92,430.92,430.64,430.71,2077.0,430.92,430.92,430.64,430.71,2077.0
2023-11-21 14:25:00,430.79,431.09,430.79,431.06,2355.0,430.79,431.09,430.79,431.06,2355.0
2023-11-21 14:30:00,430.9,431.02,430.5,430.61,3516.0,430.9,431.02,430.5,430.61,3516.0
2023-11-21 14:35:00,430.75,430.82,430.51,430.51,1978.0,430.75,430.82,430.51,430.51,1978.0
2023-11-21 14:40:00,430.39,430.62,430.33,430.33,1416.0,430.39,430.62,430.33,430.33,1416.0
2023-11-21 14:45:00,430.48,430.48,430.28,430.29,1915.0,430.48,430.48,430.28,430.29,1915.0
2023-11-21 14:50:00,430.23,430.33,430.14,430.2,1630.0,430.23,430.33,430.14,430.2,1630.0
2023-11-21 14:55:00,430.33,430.46,430.25,430.45,1535.0,430.33,430.46,430.25,430.45,1535.0
2023-11-21 15:00:00,430.35,431.02,430.23,430.63,3578.0,430.35,431.02,430.23,430.63,3578.0
2023-11-21 15:05:00,430.72,430.73,429.88,429.96,7272.0,430.72,430.73,429.88,429.96,7272.0
2023-11-21 15:10:00,429.95,430.11,429.86,429.87,3343.0,429.95,430.11,429.86,429.87,3343.0
2023-11-21 15:15:00,429.84,430.48,429.81,430.48,6591.0,429.84,430.48,429.81,430.48,6591.0
2023-11-21 15:20:00,430.64,430.64,430.18,430.19,1905.0,430.64,430.64,430.18,430.19,1905.0
2023-11-21 15:25:00,430.31,430.57,430.13,430.39,3905.0,430.31,430.57,430.13,430.39,3905.0
2023-11-21 15:30:00,430.26,430.42,430.15,430.41,1530.0,430.26,430.42,430.15,430.41,1530.0
2023-11-21 15:35:00,430.51,430.54,430.31,430.53,1889.0,430.51,430.54,430.31,430.53,1889.0
2023-11-21 15:40:00,430.44,430.57,430.2,430.39,5922.0,430.44,430.57,430.2,430.39,5922.0
2023-11-21 15:45:00,430.54,430.62,430.31,430.56,4475.0,430.54,430.62,430.31,430.56,4475.0
2023-11-21 15:50:00,430.32,430.62,430.08,430.53,12172.0,430.32,430.62,430.08,430.53,12172.0
2023-11-21 15:55:00,430.48,430.5,430.06,430.38,44716.0,430.48,430.5,430.06,430.38,44716.0
2023-11-22 09:30:00,430.82,433.63,430.82,433.35,13942.0,430.82,433.63,430.82,433.35,13942.0
2023-11-22 09:35:00,432.54,434.61,432.47,434.19,9912.0,432.54,434.61,432.47,434.19,9912.0
2023-11-22 09:40:00,434.99,435.07,433.97,433.97,2090.0,434.99,435.07,433.97,433.97,2090.0
2023-11-22 09:45:00,433.72,434.72,433.71,433.87,1964.0,433.72,434.72,433.71,433.87,1964.0
2023-11-22 09:50:00,433.22,433.47,431.65,431.65,3578.0,433.22,433.47,431.65,431.65,3578.0
2023-11-22 09:55:00,432.0,432.66,431.35,432.18,5183.0,432.0,432.66,431.35,432.18,5183.0
2023-11-22 10:00:00,432.18,432.96,431.74,432.57,3018.0,432.18,432.96,431.74,432.57,3018.0
2023-11-22 10:05:00,432.27,432.68,431.83,431.94,2792.0,432.27,432.68,431.83,431.94,2792.0
2023-11-22 10:10:00,431.68,432.75,431.58,432.4,6059.0,431.68,432.75,431.58,432.4,6059.0
2023-11-22 10:15:00,432.6,433.02,432.44,432.94,3400.0,432.6,433.02,432.44,432.94,3400.0
2023-11-22 10:20:00,432.9,432.9,432.27,432.49,1413.0,432.9,432.9,432.27,432.49,1413.0
2023-11-22 10:25:00,432.96,433.12,432.59,432.97,2504.0,432.96,433.12,432.59,432.97,2504.0
2023-11-22 10:30:00,433.18,433.55,433.18,433.55,300.0,433.18,433.55,433.18,433.55,300.0
2023-11-22 10:35:00,433.64,433.88,432.97,433.0,1700.0,433.64,433.88,432.97,433.0,1700.0
2023-11-22 10:40:00,433.0,433.5,433.0,433.31,1886.0,433.0,433.5,433.0,433.31,1886.0
2023-11-22 10:45:00,433.01,433.41,433.01,433.4,700.0,433.01,433.41,433.01,433.4,700.0
2023-11-22 10:50:00,433.02,433.44,432.27,432.44,2000.0,433.02,433.44,432.27,432.44,2000.0
2023-11-22 10:55:00,432.46,432.61,431.89,431.94,2700.0,432.46,432.61,431.89,431.94,2700.0
2023-11-22 11:00:00,432.0,432.22,431.8,432.14,1684.0,432.0,432.22,431.8,432.14,1684.0
2023-11-22 11:05:00,432.01,432.15,431.44,431.51,2400.0,432.01,432.15,431.44,431.51,2400.0
2023-11-22 11:10:00,431.33,431.95,431.33,431.91,1600.0,431.33,431.95,431.33,431.91,1600.0
2023-11-22 11:15:00,432.01,432.01,431.43,431.43,1700.0,432.01,432.01,431.43,431.43,1700.0
2023-11-22 11:20:00,431.42,431.77,431.42,431.77,2509.0,431.42,431.77,431.42,431.77,2509.0
2023-11-22 11:25:00,431.74,431.96,431.74,431.9,400.0,431.74,431.96,431.74,431.9,400.0
2023-11-22 11:30:00,432.0,432.46,431.92,432.33,1001.0,432.0,432.46,431.92,432.33,1001.0
2023-11-22 11:35:00,432.21,432.24,431.64,432.09,3679.0,432.21,432.24,431.64,432.09,3679.0
2023-11-22 11:40:00,432.16,432.71,432.16,432.62,1425.0,432.16,432.71,432.16,432.62,1425.0
2023-11-22 11:45:00,432.8,432.82,432.45,432.55,3249.0,432.8,432.82,432.45,432.55,3249.0
2023-11-22 11:50:00,432.6,432.84,432.15,432.56,2560.0,432.6,432.84,432.15,432.56,2560.0
2023-11-22 11:55:00,432.56,432.68,432.08,432.68,2270.0,432.56,432.68,432.08,432.68,2270.0
2023-11-22 12:00:00,432.72,432.95,432.17,432.17,2300.0,432.72,432.95,432.17,432.17,2300.0
2023-11-22 12:05:00,432.16,432.29,431.99,432.09,2173.0,432.16,432.29,431.99,432.09,2173.0
2023-11-22 12:10:00,432.07,432.3,431.66,431.68,2151.0,432.07,432.3,431.66,431.68,2151.0
2023-11-22 12:15:00,431.68,431.81,431.44,431.55,4330.0,431.68,431.81,431.44,431.55,4330.0
2023-11-22 12:20:00,431.56,431.7,431.5,431.56,4035.0,431.56,431.7,431.5,431.56,4035.0
2023-11-22 12:25:00,431.68,431.69,431.12,431.12,7916.0,431.68,431.69,431.12,431.12,7916.0
2023-11-22 12:30:00,431.11,431.34,430.74,431.34,4506.0,431.11,431.34,430.74,431.34,4506.0
2023-11-22 12:35:00,431.35,431.35,431.35,431.35,100.0,431.35,431.35,431.35,431.35,100.0
2023-11-22 12:40:00,431.13,431.23,430.81,431.17,8442.0,431.13,431.23,430.81,431.17,8442.0
2023-11-22 12:45:00,431.09,431.19,430.71,430.85,4911.0,431.09,431.19,430.71,430.85,4911.0
2023-11-22 12:50:00,430.89,430.98,430.64,430.67,935.0,430.89,430.98,430.64,430.67,935.0
2023-11-22 12:55:00,430.67,431.1,430.67,431.06,1700.0,430.67,431.1,430.67,431.06,1700.0
2023-11-22 13:00:00,431.18,431.18,431.09,431.18,1000.0,431.18,431.18,431.09,431.18,1000.0
2023-11-22 13:05:00,431.34,431.43,431.24,431.25,1020.0,431.34,431.43,431.24,431.25,1020.0
2023-11-22 13:10:00,431.28,431.47,431.14,431.47,1527.0,431.28,431.47,431.14,431.47,1527.0
2023-11-22 13:15:00,431.47,431.47,431.11,431.29,1825.0,431.47,431.47,431.11,431.29,1825.0
2023-11-22 13:20:00,431.35,431.56,431.35,431.56,800.0,431.35,431.56,431.35,431.56,800.0
2023-11-22 13:25:00,431.54,431.71,431.53,431.71,1500.0,431.54,431.71,431.53,431.71,1500.0
2023-11-22 13:30:00,431.77,431.86,431.58,431.77,1100.0,431.77,431.86,431.58,431.77,1100.0
2023-11-22 13:35:00,431.78,432.01,431.6,431.99,2600.0,431.78,432.01,431.6,431.99,2600.0
2023-11-22 13:40:00,431.94,431.99,431.68,431.68,2904.0,431.94,431.99,431.68,431.68,2904.0
2023-11-22 13:45:00,431.8,431.83,431.72,431.83,500.0,431.8,431.83,431.72,431.83,500.0
2023-11-22 13:50:00,431.91,432.16,431.66,431.84,1015.0,431.91,432.16,431.66,431.84,1015.0
2023-11-22 13:55:00,431.99,432.21,431.74,431.74,1751.0,431.99,432.21,431.74,431.74,1751.0
2023-11-22 14:00:00,431.9,432.03,431.57,431.57,2017.0,431.9,432.03,431.57,431.57,2017.0
2023-11-22 14:05:00,431.67,431.9,431.59,431.63,1200.0,431.67,431.9,431.59,431.63,1200.0
2023-11-22 14:10:00,431.74,431.74,431.53,431.65,706.0,431.74,431.74,431.53,431.65,706.0
2023-11-22 14:15:00,431.49,431.77,431.47,431.48,2475.0,431.49,431.77,431.47,431.48,2475.0
2023-11-22 14:20:00,431.5,431.56,431.39,431.53,1738.0,431.5,431.56,431.39,431.53,1738.0
2023-11-22 14:25:00,431.56,431.63,431.5,431.53,400.0,431.56,431.63,431.5,431.53,400.0
2023-11-22 14:30:00,431.56,431.63,431.2,431.27,6395.0,431.56,431.63,431.2,431.27,6395.0
2023-11-22 14:35:00,431.3,431.43,430.18,430.18,8784.0,431.3,431.43,430.18,430.18,8784.0
2023-11-22 14:40:00,430.18,430.51,430.0,430.39,1623.0,430.18,430.51,430.0,430.39,1623.0
2023-11-22 14:45:00,430.44,430.63,430.32,430.43,1386.0,430.44,430.63,430.32,430.43,1386.0
2023-11-22 14:50:00,430.56,430.73,430.56,430.73,400.0,430.56,430.73,430.56,430.73,400.0
2023-11-22 14:55:00,430.74,431.19,430.74,430.98,1505.0,430.74,431.19,430.74,430.98,1505.0
2023-11-22 15:00:00,430.98,430.98,430.51,430.76,2300.0,430.98,430.98,430.51,430.76,2300.0
2023-11-22 15:05:00,430.76,431.18,430.76,430.83,4500.0,430.76,431.18,430.76,430.83,4500.0
2023-11-22 15:10:00,430.83,431.05,430.54,430.54,6094.0,430.83,431.05,430.54,430.54,6094.0
2023-11-22 15:15:00,430.68,431.0,430.68,430.95,1505.0,430.68,431.0,430.68,430.95,1505.0
2023-11-22 15:20:00,430.99,431.1,430.79,431.04,2240.0,430.99,431.1,430.79,431.04,2240.0
2023-11-22 15:25:00,431.11,431.16,430.63,430.97,4873.0,431.11,431.16,430.63,430.97,4873.0
2023-11-22 15:30:00,430.88,430.88,430.51,430.52,3152.0,430.88,430.88,430.51,430.52,3152.0
2023-11-22 15:35:00,430.51,430.58,429.87,430.28,11161.0,430.51,430.58,429.87,430.28,11161.0
2023-11-22 15:40:00,430.14,430.14,429.43,429.54,6497.0,430.14,430.14,429.43,429.54,6497.0
2023-11-22 15:45:00,429.44,429.6,428.97,429.04,27575.0,429.44,429.6,428.97,429.04,27575.0
2023-11-22 15:50:00,428.87,429.07,428.32,428.4,22252.0,428.87,429.07,428.32,428.4,22252.0
2023-11-22 15:55:00,428.28,428.87,428.19,428.67,48179.0,428.28,428.87,428.19,428.67,48179.0
2023-11-24 09:30:00,428.3,429.97,426.35,429.97,16131.0,428.3,429.97,426.35,429.97,16131.0
2023-11-24 09:35:00,429.71,429.77,428.94,429.22,3003.0,429.71,429.77,428.94,429.22,3003.0
2023-11-24 09:40:00,429.36,431.4,428.85,430.73,2500.0,429.36,431.4,428.85,430.73,2500.0
2023-11-24 09:45:00,430.67,430.67,430.61,430.63,1000.0,430.67,430.67,430.61,430.63,1000.0
2023-11-24 09:50:00,430.92,431.4,430.62,430.92,2960.0,430.92,431.4,430.62,430.92,2960.0
2023-11-24 09:55:00,430.86,431.37,430.86,430.99,1840.0,430.86,431.37,430.86,430.99,1840.0
2023-11-24 10:00:00,431.38,431.55,431.16,431.55,1700.0,431.38,431.55,431.16,431.55,1700.0
2023-11-24 10:05:00,431.31,431.45,431.07,431.17,2545.0,431.31,431.45,431.07,431.17,2545.0
2023-11-24 10:10:00,431.15,431.75,430.94,431.36,4528.0,431.15,431.75,430.94,431.36,4528.0
2023-11-24 10:15:00,431.22,431.76,431.1,431.48,2909.0,431.22,431.76,431.1,431.48,2909.0
2023-11-24 10:20:00,431.64,431.89,431.63,431.69,700.0,431.64,431.89,431.63,431.69,700.0
2023-11-24 10:25:00,431.69,432.0,431.32,431.32,900.0,431.69,432.0,431.32,431.32,900.0
2023-11-24 10:30:00,431.31,431.72,431.15,431.4,6603.0,431.31,431.72,431.15,431.4,6603.0
2023-11-24 10:35:00,431.5,431.95,431.5,431.87,1871.0,431.5,431.95,431.5,431.87,1871.0
2023-11-24 10:40:00,432.04,432.27,431.63,431.63,1740.0,432.04,432.27,431.63,431.63,1740.0
2023-11-24 10:45:00,431.39,431.5,431.21,431.21,900.0,431.39,431.5,431.21,431.21,900.0
2023-11-24 10:50:00,431.2,431.2,430.62,431.19,2297.0,431.2,431.2,430.62,431.19,2297.0
2023-11-24 10:55:00,431.22,431.22,430.7,431.1,6615.0,431.22,431.22,430.7,431.1,6615.0
2023-11-24 11:00:00,431.33,431.33,431.04,431.29,1600.0,431.33,431.33,431.04,431.29,1600.0
2023-11-24 11:05:00,431.33,431.58,431.3,431.36,1677.0,431.33,431.58,431.3,431.36,1677.0
2023-11-24 11:10:00,431.36,431.72,431.36,431.53,1800.0,431.36,431.72,431.36,431.53,1800.0
2023-11-24 11:15:00,431.79,431.79,431.43,431.62,1267.0,431.79,431.79,431.43,431.62,1267.0
2023-11-24 11:20:00,431.59,431.73,431.38,431.73,1769.0,431.59,431.73,431.38,431.73,1769.0
2023-11-24 11:25:00,431.68,431.68,431.0,431.36,3326.0,431.68,431.68,431.0,431.36,3326.0
2023-11-24 11:30:00,431.47,431.72,431.36,431.46,4612.0,431.47,431.72,431.36,431.46,4612.0
2023-11-24 11:35:00,431.4,431.5,431.35,431.35,1325.0,431.4,431.5,431.35,431.35,1325.0
2023-11-24 11:40:00,431.33,431.34,431.1,431.1,407.0,431.33,431.34,431.1,431.1,407.0
2023-11-24 11:45:00,431.33,431.33,431.04,431.17,400.0,431.33,431.33,431.04,431.17,400.0
2023-11-24 11:50:00,431.22,431.79,431.22,431.75,1563.0,431.22,431.79,431.22,431.75,1563.0
2023-11-24 11:55:00,431.79,431.86,431.59,431.64,823.0,431.79,431.86,431.59,431.64,823.0
2023-11-24 12:00:00,431.65,431.74,431.5,431.65,8892.0,431.65,431.74,431.5,431.65,8892.0
2023-11-24 12:05:00,431.53,431.6,431.29,431.53,2204.0,431.53,431.6,431.29,431.53,2204.0
2023-11-24 12:10:00,431.59,431.74,431.45,431.59,5641.0,431.59,431.74,431.45,431.59,5641.0
2023-11-24 12:15:00,431.55,431.71,431.45,431.45,1756.0,431.55,431.71,431.45,431.45,1756.0
2023-11-24 12:20:00,431.67,431.75,431.49,431.6,1704.0,431.67,431.75,431.49,431.6,1704.0
2023-11-24 12:25:00,431.7,431.77,431.56,431.6,2706.0,431.7,431.77,431.56,431.6,2706.0
2023-11-24 12:30:00,431.64,431.89,431.47,431.89,1355.0,431.64,431.89,431.47,431.89,1355.0
2023-11-24 12:35:00,431.77,431.79,431.57,431.63,1809.0,431.77,431.79,431.57,431.63,1809.0
2023-11-24 12:40:00,431.63,431.68,431.45,431.61,3355.0,431.63,431.68,431.45,431.61,3355.0
2023-11-24 12:45:00,431.51,431.74,431.42,431.53,4650.0,431.51,431.74,431.42,431.53,4650.0
2023-11-24 12:50:00,431.51,432.07,431.36,432.07,11597.0,431.51,432.07,431.36,432.07,11597.0
2023-11-24 12:55:00,431.91,431.94,431.43,431.76,27991.0,431.91,431.94,431.43,431.76,27991.0
2023-11-27 09:30:00,430.05,432.0,430.05,431.16,20855.0,430.05,432.0,430.05,431.16,20855.0
2023-11-27 09:35:00,431.08,431.77,430.39,431.57,11348.0,431.08,431.77,430.39,431.57,11348.0
2023-11-27 09:40:00,431.8,432.71,431.3,432.36,4847.0,431.8,432.71,431.3,432.36,4847.0
2023-11-27 09:45:00,432.08,432.27,431.49,432.02,3452.0,432.08,432.27,431.49,432.02,3452.0
2023-11-27 09:50:00,432.0,432.32,431.74,432.23,1300.0,432.0,432.32,431.74,432.23,1300.0
2023-11-27 09:55:00,432.28,432.48,431.53,431.86,4984.0,432.28,432.48,431.53,431.86,4984.0
2023-11-27 10:00:00,431.89,433.11,431.86,433.1,10516.0,431.89,433.11,431.86,433.1,10516.0
2023-11-27 10:05:00,433.07,433.68,432.66,433.67,3605.0,433.07,433.68,432.66,433.67,3605.0
2023-11-27 10:10:00,433.55,434.24,433.27,434.24,8355.0,433.55,434.24,433.27,434.24,8355.0
2023-11-27 10:15:00,434.24,434.63,433.76,433.76,16061.0,434.24,434.63,433.76,433.76,16061.0
2023-11-27 10:20:00,433.89,434.04,432.82,432.86,4661.0,433.89,434.04,432.82,432.86,4661.0
2023-11-27 10:25:00,432.73,433.91,432.73,433.63,4333.0,432.73,433.91,432.73,433.63,4333.0
2023-11-27 10:30:00,433.52,434.23,433.47,434.23,2100.0,433.52,434.23,433.47,434.23,2100.0
2023-11-27 10:35:00,434.38,434.52,434.1,434.33,2905.0,434.38,434.52,434.1,434.33,2905.0
2023-11-27 10:40:00,434.33,434.74,434.25,434.52,5810.0,434.33,434.74,434.25,434.52,5810.0
2023-11-27 10:45:00,434.45,434.68,433.7,434.61,4096.0,434.45,434.68,433.7,434.61,4096.0
2023-11-27 10:50:00,434.69,434.95,434.35,434.39,7462.0,434.69,434.95,434.35,434.39,7462.0
2023-11-27 10:55:00,434.55,434.64,434.28,434.43,5480.0,434.55,434.64,434.28,434.43,5480.0
2023-11-27 11:00:00,434.42,434.5,434.03,434.17,2973.0,434.42,434.5,434.03,434.17,2973.0
2023-11-27 11:05:00,434.26,434.47,433.99,434.34,1890.0,434.26,434.47,433.99,434.34,1890.0
2023-11-27 11:10:00,434.24,434.24,433.1,433.11,1967.0,434.24,434.24,433.1,433.11,1967.0
2023-11-27 11:15:00,433.29,433.79,433.22,433.79,1367.0,433.29,433.79,433.22,433.79,1367.0
2023-11-27 11:20:00,433.94,434.04,433.74,434.04,1903.0,433.94,434.04,433.74,434.04,1903.0
2023-11-27 11:25:00,434.24,434.83,434.24,434.63,800.0,434.24,434.83,434.24,434.63,800.0
2023-11-27 11:30:00,434.48,434.72,434.37,434.39,2434.0,434.48,434.72,434.37,434.39,2434.0
2023-11-27 11:35:00,434.48,434.98,434.48,434.98,1497.0,434.48,434.98,434.48,434.98,1497.0
2023-11-27 11:40:00,435.19,435.19,434.5,434.63,4179.0,435.19,435.19,434.5,434.63,4179.0
2023-11-27 11:45:00,434.64,435.0,434.64,434.77,1351.0,434.64,435.0,434.64,434.77,1351.0
2023-11-27 11:50:00,435.0,435.62,435.0,435.61,3262.0,435.0,435.62,435.0,435.61,3262.0
2023-11-27 11:55:00,435.63,435.84,435.1,435.37,3827.0,435.63,435.84,435.1,435.37,3827.0
2023-11-27 12:00:00,435.31,435.74,435.16,435.62,1947.0,435.31,435.74,435.16,435.62,1947.0
2023-11-27 12:05:00,435.54,435.77,435.48,435.77,1555.0,435.54,435.77,435.48,435.77,1555.0
2023-11-27 12:10:00,435.84,436.04,435.42,435.49,8437.0,435.84,436.04,435.42,435.49,8437.0
2023-11-27 12:15:00,435.49,435.59,435.3,435.41,2986.0,435.49,435.59,435.3,435.41,2986.0
2023-11-27 12:20:00,435.43,435.55,435.02,435.41,9443.0,435.43,435.55,435.02,435.41,9443.0
2023-11-27 12:25:00,435.25,435.43,435.14,435.31,2971.0,435.25,435.43,435.14,435.31,2971.0
2023-11-27 12:30:00,435.55,435.62,435.15,435.48,2431.0,435.55,435.62,435.15,435.48,2431.0
2023-11-27 12:35:00,435.44,435.56,435.39,435.49,2531.0,435.44,435.56,435.39,435.49,2531.0
2023-11-27 12:40:00,435.6,436.78,435.5,436.62,3240.0,435.6,436.78,435.5,436.62,3240.0
2023-11-27 12:45:00,436.78,437.09,436.46,436.46,9816.0,436.78,437.09,436.46,436.46,9816.0
2023-11-27 12:50:00,436.45,436.45,436.26,436.32,2811.0,436.45,436.45,436.26,436.32,2811.0
2023-11-27 12:55:00,436.48,436.5,436.29,436.47,4598.0,436.48,436.5,436.29,436.47,4598.0
2023-11-27 13:00:00,436.47,436.53,436.22,436.39,4200.0,436.47,436.53,436.22,436.39,4200.0
2023-11-27 13:05:00,436.48,436.66,436.33,436.59,4261.0,436.48,436.66,436.33,436.59,4261.0
2023-11-27 13:10:00,436.55,436.7,436.45,436.68,900.0,436.55,436.7,436.45,436.68,900.0
2023-11-27 13:15:00,436.66,436.87,436.41,436.86,3245.0,436.66,436.87,436.41,436.86,3245.0
2023-11-27 13:20:00,436.8,437.08,436.79,437.0,3190.0,436.8,437.08,436.79,437.0,3190.0
2023-11-27 13:25:00,437.03,437.21,436.95,437.21,1832.0,437.03,437.21,436.95,437.21,1832.0
2023-11-27 13:30:00,437.21,437.81,437.21,437.54,3405.0,437.21,437.81,437.21,437.54,3405.0
2023-11-27 13:35:00,437.59,437.74,437.32,437.44,2119.0,437.59,437.74,437.32,437.44,2119.0
2023-11-27 13:40:00,437.44,437.61,436.49,436.49,5411.0,437.44,437.61,436.49,436.49,5411.0
2023-11-27 13:45:00,436.26,436.26,435.73,435.8,5007.0,436.26,436.26,435.73,435.8,5007.0
2023-11-27 13:50:00,435.8,436.09,435.67,436.05,5163.0,435.8,436.09,435.67,436.05,5163.0
2023-11-27 13:55:00,436.08,436.19,435.89,436.16,2512.0,436.08,436.19,435.89,436.16,2512.0
2023-11-27 14:00:00,436.15,436.52,436.08,436.36,3417.0,436.15,436.52,436.08,436.36,3417.0
2023-11-27 14:05:00,436.31,436.61,436.31,436.6,2116.0,436.31,436.61,436.31,436.6,2116.0
2023-11-27 14:10:00,436.63,436.73,436.16,436.16,1738.0,436.63,436.73,436.16,436.16,1738.0
2023-11-27 14:15:00,436.2,436.34,435.77,435.79,2436.0,436.2,436.34,435.77,435.79,2436.0
2023-11-27 14:20:00,435.61,435.66,435.46,435.65,3959.0,435.61,435.66,435.46,435.65,3959.0
2023-11-27 14:25:00,435.54,435.85,435.53,435.85,2432.0,435.54,435.85,435.53,435.85,2432.0
2023-11-27 14:30:00,435.85,435.92,435.66,435.9,4574.0,435.85,435.92,435.66,435.9,4574.0
2023-11-27 14:35:00,435.79,436.0,435.73,435.73,2366.0,435.79,436.0,435.73,435.73,2366.0
2023-11-27 14:40:00,435.66,435.69,434.74,434.89,3282.0,435.66,435.69,434.74,434.89,3282.0
2023-11-27 14:45:00,434.92,434.92,434.56,434.65,3530.0,434.92,434.92,434.56,434.65,3530.0
2023-11-27 14:50:00,434.66,434.83,434.52,434.81,9812.0,434.66,434.83,434.52,434.81,9812.0
2023-11-27 14:55:00,434.78,435.35,434.47,435.35,6340.0,434.78,435.35,434.47,435.35,6340.0
2023-11-27 15:00:00,435.29,435.29,434.83,435.08,2861.0,435.29,435.29,434.83,435.08,2861.0
2023-11-27 15:05:00,435.03,435.21,434.73,434.86,3438.0,435.03,435.21,434.73,434.86,3438.0
2023-11-27 15:10:00,434.84,434.97,434.74,434.75,4130.0,434.84,434.97,434.74,434.75,4130.0
2023-11-27 15:15:00,434.74,435.4,434.73,435.4,3688.0,434.74,435.4,434.73,435.4,3688.0
2023-11-27 15:20:00,435.55,435.97,435.43,435.68,6473.0,435.55,435.97,435.43,435.68,6473.0
2023-11-27 15:25:00,435.75,435.75,435.49,435.5,3707.0,435.75,435.75,435.49,435.5,3707.0
2023-11-27 15:30:00,435.61,436.15,435.61,436.12,6277.0,435.61,436.15,435.61,436.12,6277.0
2023-11-27 15:35:00,436.02,436.62,435.97,436.46,7482.0,436.02,436.62,435.97,436.46,7482.0
2023-11-27 15:40:00,436.52,436.68,436.22,436.22,6287.0,436.52,436.68,436.22,436.22,6287.0
2023-11-27 15:45:00,436.25,436.41,435.91,436.22,10747.0,436.25,436.41,435.91,436.22,10747.0
2023-11-27 15:50:00,436.09,436.57,436.05,436.16,28994.0,436.09,436.57,436.05,436.16,28994.0
2023-11-27 15:55:00,436.08,436.09,435.66,435.77,52074.0,436.08,436.09,435.66,435.77,52074.0
2023-11-28 09:30:00,435.57,436.66,433.88,434.22,17513.0,435.57,436.66,433.88,434.22,17513.0
2023-11-28 09:35:00,434.12,434.12,432.6,433.27,4167.0,434.12,434.12,432.6,433.27,4167.0
2023-11-28 09:40:00,433.26,433.75,431.37,431.37,3681.0,433.26,433.75,431.37,431.37,3681.0
2023-11-28 09:45:00,431.91,432.0,430.94,431.16,6404.0,431.91,432.0,430.94,431.16,6404.0
2023-11-28 09:50:00,431.12,431.12,428.87,429.03,8746.0,431.12,431.12,428.87,429.03,8746.0
2023-11-28 09:55:00,428.92,429.25,428.01,428.12,15525.0,428.92,429.25,428.01,428.12,15525.0
2023-11-28 10:00:00,428.54,428.72,427.71,427.92,8487.0,428.54,428.72,427.71,427.92,8487.0
2023-11-28 10:05:00,427.91,429.25,427.55,429.22,18913.0,427.91,429.25,427.55,429.22,18913.0
2023-11-28 10:10:00,428.92,429.49,428.5,429.04,8726.0,428.92,429.49,428.5,429.04,8726.0
2023-11-28 10:15:00,429.4,431.93,429.4,431.82,5162.0,429.4,431.93,429.4,431.82,5162.0
2023-11-28 10:20:00,431.76,431.76,430.48,430.48,8760.0,431.76,431.76,430.48,430.48,8760.0
2023-11-28 10:25:00,430.63,432.0,430.63,431.79,6099.0,430.63,432.0,430.63,431.79,6099.0
2023-11-28 10:30:00,431.43,431.87,431.04,431.05,3110.0,431.43,431.87,431.04,431.05,3110.0
2023-11-28 10:35:00,431.01,431.37,430.33,431.37,7798.0,431.01,431.37,430.33,431.37,7798.0
2023-11-28 10:40:00,431.61,432.87,431.61,432.62,6195.0,431.61,432.87,431.61,432.62,6195.0
2023-11-28 10:45:00,432.54,432.57,432.0,432.0,1994.0,432.54,432.57,432.0,432.0,1994.0
2023-11-28 10:50:00,431.84,431.84,431.59,431.68,974.0,431.84,431.84,431.59,431.68,974.0
2023-11-28 10:55:00,431.06,431.41,430.68,430.9,5839.0,431.06,431.41,430.68,430.9,5839.0
2023-11-28 11:00:00,430.95,431.01,430.43,430.79,2416.0,430.95,431.01,430.43,430.79,2416.0
2023-11-28 11:05:00,430.88,430.88,430.1,430.2,4227.0,430.88,430.88,430.1,430.2,4227.0
2023-11-28 11:10:00,430.1,430.5,429.99,430.23,3277.0,430.1,430.5,429.99,430.23,3277.0
2023-11-28 11:15:00,430.44,430.88,430.26,430.88,1406.0,430.44,430.88,430.26,430.88,1406.0
2023-11-28 11:20:00,431.27,431.27,430.68,431.0,2020.0,431.27,431.27,430.68,431.0,2020.0
2023-11-28 11:25:00,430.73,430.88,430.34,430.34,2736.0,430.73,430.88,430.34,430.34,2736.0
2023-11-28 11:30:00,430.31,431.4,430.3,431.4,3558.0,430.31,431.4,430.3,431.4,3558.0
2023-11-28 11:35:00,431.44,431.44,430.68,430.78,4047.0,431.44,431.44,430.68,430.78,4047.0
2023-11-28 11:40:00,430.78,431.07,430.66,431.06,3920.0,430.78,431.07,430.66,431.06,3920.0
2023-11-28 11:45:00,430.94,430.94,430.18,430.58,4000.0,430.94,430.94,430.18,430.58,4000.0
2023-11-28 11:50:00,430.69,430.84,429.67,429.67,20448.0,430.69,430.84,429.67,429.67,20448.0
2023-11-28 11:55:00,429.65,429.77,429.31,429.77,3431.0,429.65,429.77,429.31,429.77,3431.0
2023-11-28 12:00:00,429.58,429.94,429.56,429.8,6022.0,429.58,429.94,429.56,429.8,6022.0
2023-11-28 12:05:00,429.59,429.68,429.38,429.67,2249.0,429.59,429.68,429.38,429.67,2249.0
2023-11-28 12:10:00,429.64,429.64,428.85,429.03,2817.0,429.64,429.64,428.85,429.03,2817.0
2023-11-28 12:15:00,429.1,429.32,429.09,429.15,1495.0,429.1,429.32,429.09,429.15,1495.0
2023-11-28 12:20:00,428.81,429.07,428.81,429.04,600.0,428.81,429.07,428.81,429.04,600.0
2023-11-28 12:25:00,429.06,429.06,428.77,428.77,983.0,429.06,429.06,428.77,428.77,983.0
2023-11-28 12:30:00,428.75,428.75,428.31,428.64,1853.0,428.75,428.75,428.31,428.64,1853.0
2023-11-28 12:35:00,428.5,428.67,428.25,428.35,2840.0,428.5,428.67,428.25,428.35,2840.0
2023-11-28 12:40:00,428.51,428.51,428.05,428.15,1679.0,428.51,428.51,428.05,428.15,1679.0
2023-11-28 12:45:00,428.04,428.29,427.87,428.29,3807.0,428.04,428.29,427.87,428.29,3807.0
2023-11-28 12:50:00,428.09,428.48,427.77,428.48,5454.0,428.09,428.48,427.77,428.48,5454.0
2023-11-28 12:55:00,428.56,429.26,428.56,428.81,3095.0,428.56,429.26,428.56,428.81,3095.0
2023-11-28 13:00:00,428.68,429.11,428.12,428.48,5600.0,428.68,429.11,428.12,428.48,5600.0
2023-11-28 13:05:00,428.48,428.68,427.37,427.37,4151.0,428.48,428.68,427.37,427.37,4151.0
2023-11-28 13:10:00,427.5,427.94,427.39,427.74,3618.0,427.5,427.94,427.39,427.74,3618.0
2023-11-28 13:15:00,427.62,428.11,427.62,428.11,2911.0,427.62,428.11,427.62,428.11,2911.0
2023-11-28 13:20:00,428.24,428.51,427.84,427.97,2915.0,428.24,428.51,427.84,427.97,2915.0
2023-11-28 13:25:00,427.85,428.17,427.75,428.17,2211.0,427.85,428.17,427.75,428.17,2211.0
2023-11-28 13:30:00,427.84,428.15,427.84,428.14,2001.0,427.84,428.15,427.84,428.14,2001.0
2023-11-28 13:35:00,427.94,428.21,427.58,427.92,3700.0,427.94,428.21,427.58,427.92,3700.0
2023-11-28 13:40:00,428.08,428.37,427.91,428.33,1110.0,428.08,428.37,427.91,428.33,1110.0
2023-11-28 13:45:00,428.33,428.36,428.0,428.24,3996.0,428.33,428.36,428.0,428.24,3996.0
2023-11-28 13:50:00,428.25,428.49,428.08,428.08,4081.0,428.25,428.49,428.08,428.08,4081.0
2023-11-28 13:55:00,428.04,428.44,428.04,428.19,900.0,428.04,428.44,428.04,428.19,900.0
2023-11-28 14:00:00,428.27,428.29,428.1,428.13,400.0,428.27,428.29,428.1,428.13,400.0
2023-11-28 14:05:00,428.12,428.12,427.97,427.97,200.0,428.12,428.12,427.97,427.97,200.0
2023-11-28 14:10:00,428.01,428.37,427.98,428.2,4621.0,428.01,428.37,427.98,428.2,4621.0
2023-11-28 14:15:00,428.11,428.11,427.95,427.95,700.0,428.11,428.11,427.95,427.95,700.0
2023-11-28 14:20:00,427.94,428.27,427.94,428.17,800.0,427.94,428.27,427.94,428.17,800.0
2023-11-28 14:25:00,428.35,428.78,428.19,428.55,3297.0,428.35,428.78,428.19,428.55,3297.0
2023-11-28 14:30:00,428.73,428.73,427.95,428.54,3438.0,428.73,428.73,427.95,428.54,3438.0
2023-11-28 14:35:00,428.84,429.48,428.84,429.32,2029.0,428.84,429.48,428.84,429.32,2029.0
2023-11-28 14:40:00,429.32,429.37,428.87,428.87,5316.0,429.32,429.37,428.87,428.87,5316.0
2023-11-28 14:45:00,428.83,428.92,428.54,428.92,1041.0,428.83,428.92,428.54,428.92,1041.0
2023-11-28 14:50:00,428.82,429.08,428.74,428.97,1602.0,428.82,429.08,428.74,428.97,1602.0
2023-11-28 14:55:00,428.78,428.78,428.3,428.56,3016.0,428.78,428.78,428.3,428.56,3016.0
2023-11-28 15:00:00,428.65,428.65,428.25,428.35,2349.0,428.65,428.65,428.25,428.35,2349.0
2023-11-28 15:05:00,428.42,428.44,428.24,428.29,1570.0,428.42,428.44,428.24,428.29,1570.0
2023-11-28 15:10:00,428.42,428.7,427.93,428.2,8917.0,428.42,428.7,427.93,428.2,8917.0
2023-11-28 15:15:00,428.06,428.06,427.98,428.03,1044.0,428.06,428.06,427.98,428.03,1044.0
2023-11-28 15:20:00,428.15,428.16,427.25,427.25,13792.0,428.15,428.16,427.25,427.25,13792.0
2023-11-28 15:25:00,427.17,427.99,427.09,427.99,5188.0,427.17,427.99,427.09,427.99,5188.0
2023-11-28 15:30:00,427.97,428.12,427.78,428.03,5333.0,427.97,428.12,427.78,428.03,5333.0
2023-11-28 15:35:00,428.05,428.17,427.8,427.91,5038.0,428.05,428.17,427.8,427.91,5038.0
2023-11-28 15:40:00,427.95,428.34,427.82,428.23,7516.0,427.95,428.34,427.82,428.23,7516.0
2023-11-28 15:45:00,428.18,428.69,428.18,428.69,10702.0,428.18,428.69,428.18,428.69,10702.0
2023-11-28 15:50:00,428.93,429.04,428.0,428.14,32064.0,428.93,429.04,428.0,428.14,32064.0
2023-11-28 15:55:00,428.1,428.67,427.49,427.5,78708.0,428.1,428.67,427.49,427.5,78708.0
2023-11-29 09:30:00,429.2,434.36,429.11,434.1,23167.0,429.2,434.36,429.11,434.1,23167.0
2023-11-29 09:35:00,433.97,434.5,432.17,432.17,18739.0,433.97,434.5,432.17,432.17,18739.0
2023-11-29 09:40:00,432.18,432.38,430.98,430.98,5773.0,432.18,432.38,430.98,430.98,5773.0
2023-11-29 09:45:00,431.06,431.71,430.18,430.18,10212.0,431.06,431.71,430.18,430.18,10212.0
2023-11-29 09:50:00,430.51,431.44,430.22,430.91,12573.0,430.51,431.44,430.22,430.91,12573.0
2023-11-29 09:55:00,431.04,431.16,429.69,429.94,10832.0,431.04,431.16,429.69,429.94,10832.0
2023-11-29 10:00:00,429.94,430.92,429.7,430.25,16958.0,429.94,430.92,429.7,430.25,16958.0
2023-11-29 10:05:00,430.01,430.1,428.59,428.96,7149.0,430.01,430.1,428.59,428.96,7149.0
2023-11-29 10:10:00,428.93,429.84,428.64,429.49,9458.0,428.93,429.84,428.64,429.49,9458.0
2023-11-29 10:15:00,429.5,430.2,429.5,430.0,12873.0,429.5,430.2,429.5,430.0,12873.0
2023-11-29 10:20:00,429.84,431.08,429.53,430.97,7238.0,429.84,431.08,429.53,430.97,7238.0
2023-11-29 10:25:00,430.98,432.23,430.98,431.86,6725.0,430.98,432.23,430.98,431.86,6725.0
2023-11-29 10:30:00,431.79,431.79,431.07,431.07,4378.0,431.79,431.79,431.07,431.07,4378.0
2023-11-29 10:35:00,431.21,431.35,430.32,430.42,6181.0,431.21,431.35,430.32,430.42,6181.0
2023-11-29 10:40:00,430.45,431.39,430.34,431.39,2241.0,430.45,431.39,430.34,431.39,2241.0
2023-11-29 10:45:00,431.44,431.71,431.07,431.22,2728.0,431.44,431.71,431.07,431.22,2728.0
2023-11-29 10:50:00,431.35,432.1,431.34,432.04,10169.0,431.35,432.1,431.34,432.04,10169.0
2023-11-29 10:55:00,432.2,432.62,432.01,432.33,6461.0,432.2,432.62,432.01,432.33,6461.0
2023-11-29 11:00:00,432.15,433.14,432.06,433.14,4640.0,432.15,433.14,432.06,433.14,4640.0
2023-11-29 11:05:00,433.14,433.18,432.69,433.09,4857.0,433.14,433.18,432.69,433.09,4857.0
2023-11-29 11:10:00,432.88,432.92,432.15,432.61,5166.0,432.88,432.92,432.15,432.61,5166.0
2023-11-29 11:15:00,432.64,432.73,431.79,432.15,5796.0,432.64,432.73,431.79,432.15,5796.0
2023-11-29 11:20:00,432.15,432.85,431.92,432.85,4395.0,432.15,432.85,431.92,432.85,4395.0
2023-11-29 11:25:00,432.69,433.27,432.17,432.22,6189.0,432.69,433.27,432.17,432.22,6189.0
2023-11-29 11:30:00,432.22,432.45,431.56,432.31,9613.0,432.22,432.45,431.56,432.31,9613.0
2023-11-29 11:35:00,432.65,433.78,432.65,433.57,3403.0,432.65,433.78,432.65,433.57,3403.0
2023-11-29 11:40:00,433.6,433.98,433.58,433.58,3854.0,433.6,433.98,433.58,433.58,3854.0
2023-11-29 11:45:00,433.62,434.15,433.61,433.83,4089.0,433.62,434.15,433.61,433.83,4089.0
2023-11-29 11:50:00,433.71,434.05,433.56,434.05,4956.0,433.71,434.05,433.56,434.05,4956.0
2023-11-29 11:55:00,433.92,434.64,433.86,434.64,4636.0,433.92,434.64,433.86,434.64,4636.0
2023-11-29 12:00:00,434.75,435.22,434.6,435.07,8571.0,434.75,435.22,434.6,435.07,8571.0
2023-11-29 12:05:00,435.23,436.58,435.23,436.31,14129.0,435.23,436.58,435.23,436.31,14129.0
2023-11-29 12:10:00,436.29,436.8,436.13,436.44,9500.0,436.29,436.8,436.13,436.44,9500.0
2023-11-29 12:15:00,436.37,436.58,436.08,436.15,4867.0,436.37,436.58,436.08,436.15,4867.0
2023-11-29 12:20:00,436.12,436.6,436.11,436.5,4332.0,436.12,436.6,436.11,436.5,4332.0
2023-11-29 12:25:00,436.49,436.49,435.76,436.18,4035.0,436.49,436.49,435.76,436.18,4035.0
2023-11-29 12:30:00,436.17,436.44,435.91,436.31,7761.0,436.17,436.44,435.91,436.31,7761.0
2023-11-29 12:35:00,436.21,436.42,435.68,435.85,7359.0,436.21,436.42,435.68,435.85,7359.0
2023-11-29 12:40:00,435.68,436.37,435.52,436.35,4300.0,435.68,436.37,435.52,436.35,4300.0
2023-11-29 12:45:00,436.35,437.45,436.21,437.22,6620.0,436.35,437.45,436.21,437.22,6620.0
2023-11-29 12:50:00,437.21,437.79,437.05,437.55,4165.0,437.21,437.79,437.05,437.55,4165.0
2023-11-29 12:55:00,437.37,437.68,437.04,437.25,4876.0,437.37,437.68,437.04,437.25,4876.0
2023-11-29 13:00:00,437.27,437.34,436.51,436.71,25056.0,437.27,437.34,436.51,436.71,25056.0
2023-11-29 13:05:00,436.71,437.16,436.53,437.06,6721.0,436.71,437.16,436.53,437.06,6721.0
2023-11-29 13:10:00,436.99,437.26,436.78,437.26,2017.0,436.99,437.26,436.78,437.26,2017.0
2023-11-29 13:15:00,437.06,437.38,436.76,436.89,3845.0,437.06,437.38,436.76,436.89,3845.0
2023-11-29 13:20:00,437.18,437.59,437.09,437.36,1500.0,437.18,437.59,437.09,437.36,1500.0
2023-11-29 13:25:00,437.21,437.47,436.94,437.38,5661.0,437.21,437.47,436.94,437.38,5661.0
2023-11-29 13:30:00,437.35,437.54,436.75,436.94,8679.0,437.35,437.54,436.75,436.94,8679.0
2023-11-29 13:35:00,437.01,437.84,437.01,437.84,6917.0,437.01,437.84,437.01,437.84,6917.0
2023-11-29 13:40:00,437.85,438.7,437.69,438.69,9889.0,437.85,438.7,437.69,438.69,9889.0
2023-11-29 13:45:00,438.78,439.1,438.25,438.42,8813.0,438.78,439.1,438.25,438.42,8813.0
2023-11-29 13:50:00,438.66,438.66,438.11,438.11,2352.0,438.66,438.66,438.11,438.11,2352.0
2023-11-29 13:55:00,438.15,438.6,437.92,438.16,5333.0,438.15,438.6,437.92,438.16,5333.0
2023-11-29 14:00:00,438.16,438.18,437.74,437.91,5416.0,438.16,438.18,437.74,437.91,5416.0
2023-11-29 14:05:00,437.93,438.51,437.64,438.02,8401.0,437.93,438.51,437.64,438.02,8401.0
2023-11-29 14:10:00,438.04,438.47,437.98,438.21,4264.0,438.04,438.47,437.98,438.21,4264.0
2023-11-29 14:15:00,438.3,438.74,438.28,438.7,2400.0,438.3,438.74,438.28,438.7,2400.0
2023-11-29 14:20:00,438.69,439.26,438.5,439.04,4080.0,438.69,439.26,438.5,439.04,4080.0
2023-11-29 14:25:00,438.85,439.26,438.72,439.22,5194.0,438.85,439.26,438.72,439.22,5194.0
2023-11-29 14:30:00,439.19,439.32,438.72,439.0,15481.0,439.19,439.32,438.72,439.0,15481.0
2023-11-29 14:35:00,438.79,439.05,438.07,438.34,4900.0,438.79,439.05,438.07,438.34,4900.0
2023-11-29 14:40:00,438.27,438.75,438.1,438.75,2694.0,438.27,438.75,438.1,438.75,2694.0
2023-11-29 14:45:00,438.81,439.38,438.74,439.07,4725.0,438.81,439.38,438.74,439.07,4725.0
2023-11-29 14:50:00,439.07,439.76,438.95,439.76,3597.0,439.07,439.76,438.95,439.76,3597.0
2023-11-29 14:55:00,439.7,439.7,439.19,439.41,6830.0,439.7,439.7,439.19,439.41,6830.0
2023-11-29 15:00:00,439.29,439.35,438.73,439.13,7629.0,439.29,439.35,438.73,439.13,7629.0
2023-11-29 15:05:00,439.22,439.22,438.72,438.99,6051.0,439.22,439.22,438.72,438.99,6051.0
2023-11-29 15:10:00,438.8,438.85,438.21,438.43,8748.0,438.8,438.85,438.21,438.43,8748.0
2023-11-29 15:15:00,438.51,438.6,438.01,438.53,5235.0,438.51,438.6,438.01,438.53,5235.0
2023-11-29 15:20:00,438.24,438.81,438.22,438.41,6364.0,438.24,438.81,438.22,438.41,6364.0
2023-11-29 15:25:00,438.36,438.42,437.78,438.42,12082.0,438.36,438.42,437.78,438.42,12082.0
2023-11-29 15:30:00,438.46,438.46,437.55,437.56,14321.0,438.46,438.46,437.55,437.56,14321.0
2023-11-29 15:35:00,437.6,437.86,437.41,437.73,11988.0,437.6,437.86,437.41,437.73,11988.0
2023-11-29 15:40:00,437.77,438.36,437.77,438.27,8173.0,437.77,438.36,437.77,438.27,8173.0
2023-11-29 15:45:00,438.24,438.45,437.27,437.57,18736.0,438.24,438.45,437.27,437.57,18736.0
2023-11-29 15:50:00,437.6,438.54,437.49,438.38,37423.0,437.6,438.54,437.49,438.38,37423.0
2023-11-29 15:55:00,438.48,438.49,437.53,438.37,76296.0,438.48,438.49,437.53,438.37,76296.0
2023-11-30 09:30:00,439.77,440.65,439.13,440.42,24662.0,439.77,440.65,439.13,440.42,24662.0
2023-11-30 09:35:00,440.15,443.19,440.15,442.17,18959.0,440.15,443.19,440.15,442.17,18959.0
2023-11-30 09:40:00,442.22,442.22,438.6,439.46,18826.0,442.22,442.22,438.6,439.46,18826.0
2023-11-30 09:45:00,439.39,441.62,439.31,440.81,27379.0,439.39,441.62,439.31,440.81,27379.0
2023-11-30 09:50:00,440.65,440.65,439.42,440.33,5825.0,440.65,440.65,439.42,440.33,5825.0
2023-11-30 09:55:00,440.36,440.5,439.03,440.46,10560.0,440.36,440.5,439.03,440.46,10560.0
2023-11-30 10:00:00,440.97,441.27,438.96,439.43,17570.0,440.97,441.27,438.96,439.43,17570.0
2023-11-30 10:05:00,439.62,440.32,439.4,440.32,7904.0,439.62,440.32,439.4,440.32,7904.0
2023-11-30 10:10:00,440.31,441.66,440.31,441.54,11305.0,440.31,441.66,440.31,441.54,11305.0
2023-11-30 10:15:00,441.59,442.21,441.26,441.88,6035.0,441.59,442.21,441.26,441.88,6035.0
2023-11-30 10:20:00,441.97,442.34,441.84,442.12,7124.0,441.97,442.34,441.84,442.12,7124.0
2023-11-30 10:25:00,441.85,442.5,441.84,442.3,4575.0,441.85,442.5,441.84,442.3,4575.0
2023-11-30 10:30:00,442.28,442.67,442.13,442.38,6334.0,442.28,442.67,442.13,442.38,6334.0
2023-11-30 10:35:00,442.54,442.66,441.51,441.77,6003.0,442.54,442.66,441.51,441.77,6003.0
2023-11-30 10:40:00,441.46,442.12,441.27,441.92,5408.0,441.46,442.12,441.27,441.92,5408.0
2023-11-30 10:45:00,441.86,441.94,441.03,441.94,5900.0,441.86,441.94,441.03,441.94,5900.0
2023-11-30 10:50:00,441.94,442.05,441.38,441.78,5392.0,441.94,442.05,441.38,441.78,5392.0
2023-11-30 10:55:00,441.65,442.5,441.57,442.5,7430.0,441.65,442.5,441.57,442.5,7430.0
2023-11-30 11:00:00,442.5,442.93,442.49,442.74,13855.0,442.5,442.93,442.49,442.74,13855.0
2023-11-30 11:05:00,442.57,442.9,442.0,442.02,4910.0,442.57,442.9,442.0,442.02,4910.0
2023-11-30 11:10:00,442.0,442.7,441.99,442.56,4228.0,442.0,442.7,441.99,442.56,4228.0
2023-11-30 11:15:00,442.44,442.9,442.24,442.59,8144.0,442.44,442.9,442.24,442.59,8144.0
2023-11-30 11:20:00,442.69,443.46,442.69,443.34,6424.0,442.69,443.46,442.69,443.34,6424.0
2023-11-30 11:25:00,443.28,443.5,442.89,443.06,8090.0,443.28,443.5,442.89,443.06,8090.0
2023-11-30 11:30:00,442.86,443.75,442.28,442.28,18515.0,442.86,443.75,442.28,442.28,18515.0
2023-11-30 11:35:00,442.19,442.52,441.92,441.92,7436.0,442.19,442.52,441.92,441.92,7436.0
2023-11-30 11:40:00,442.04,442.24,441.66,441.66,2873.0,442.04,442.24,441.66,441.66,2873.0
2023-11-30 11:45:00,441.5,441.5,440.54,441.16,6783.0,441.5,441.5,440.54,441.16,6783.0
2023-11-30 11:50:00,441.0,441.74,441.0,441.17,4907.0,441.0,441.74,441.0,441.17,4907.0
2023-11-30 11:55:00,441.27,441.43,440.81,440.83,3741.0,441.27,441.43,440.81,440.83,3741.0
2023-11-30 12:00:00,440.71,441.85,440.69,441.85,3537.0,440.71,441.85,440.69,441.85,3537.0
2023-11-30 12:05:00,442.0,442.21,441.69,441.81,2460.0,442.0,442.21,441.69,441.81,2460.0
2023-11-30 12:10:00,441.78,441.78,441.43,441.67,2200.0,441.78,441.78,441.43,441.67,2200.0
2023-11-30 12:15:00,441.65,441.74,441.22,441.53,3341.0,441.65,441.74,441.22,441.53,3341.0
2023-11-30 12:20:00,441.52,441.52,441.16,441.17,1900.0,441.52,441.52,441.16,441.17,1900.0
2023-11-30 12:25:00,441.51,441.51,441.16,441.31,1354.0,441.51,441.51,441.16,441.31,1354.0
2023-11-30 12:30:00,441.37,441.76,441.31,441.6,2874.0,441.37,441.76,441.31,441.6,2874.0
2023-11-30 12:35:00,441.67,441.79,441.5,441.56,2800.0,441.67,441.79,441.5,441.56,2800.0
2023-11-30 12:40:00,441.69,442.32,441.58,441.98,4941.0,441.69,442.32,441.58,441.98,4941.0
2023-11-30 12:45:00,441.79,442.44,441.79,442.44,2314.0,441.79,442.44,441.79,442.44,2314.0
2023-11-30 12:50:00,442.56,442.73,442.33,442.5,1600.0,442.56,442.73,442.33,442.5,1600.0
2023-11-30 12:55:00,442.47,442.6,442.0,442.34,4508.0,442.47,442.6,442.0,442.34,4508.0
2023-11-30 13:00:00,442.34,442.34,441.77,441.8,1830.0,442.34,442.34,441.77,441.8,1830.0
2023-11-30 13:05:00,441.6,441.77,441.5,441.58,2710.0,441.6,441.77,441.5,441.58,2710.0
2023-11-30 13:10:00,441.6,441.75,441.46,441.47,1643.0,441.6,441.75,441.46,441.47,1643.0
2023-11-30 13:15:00,441.4,442.02,441.4,441.9,2088.0,441.4,442.02,441.4,441.9,2088.0
2023-11-30 13:20:00,441.91,442.71,441.91,442.57,5260.0,441.91,442.71,441.91,442.57,5260.0
2023-11-30 13:25:00,442.57,442.62,442.31,442.43,2800.0,442.57,442.62,442.31,442.43,2800.0
2023-11-30 13:30:00,442.5,443.0,442.24,442.96,4376.0,442.5,443.0,442.24,442.96,4376.0
2023-11-30 13:35:00,442.97,442.97,442.72,442.74,2014.0,442.97,442.97,442.72,442.74,2014.0
2023-11-30 13:40:00,442.87,443.12,442.86,443.02,1622.0,442.87,443.12,442.86,443.02,1622.0
2023-11-30 13:45:00,442.89,443.23,442.74,442.77,4129.0,442.89,443.23,442.74,442.77,4129.0
2023-11-30 13:50:00,442.79,443.19,442.77,443.19,3571.0,442.79,443.19,442.77,443.19,3571.0
2023-11-30 13:55:00,443.19,443.63,443.19,443.48,9072.0,443.19,443.63,443.19,443.48,9072.0
2023-11-30 14:00:00,443.55,444.21,443.53,444.15,12967.0,443.55,444.21,443.53,444.15,12967.0
2023-11-30 14:05:00,444.24,444.36,444.0,444.27,4194.0,444.24,444.36,444.0,444.27,4194.0
2023-11-30 14:10:00,444.36,445.19,444.3,445.11,9791.0,444.36,445.19,444.3,445.11,9791.0
2023-11-30 14:15:00,445.01,445.07,444.55,444.86,17113.0,445.01,445.07,444.55,444.86,17113.0
2023-11-30 14:20:00,444.72,445.07,444.64,445.02,5363.0,444.72,445.07,444.64,445.02,5363.0
2023-11-30 14:25:00,445.14,445.36,444.87,445.07,6414.0,445.14,445.36,444.87,445.07,6414.0
2023-11-30 14:30:00,445.02,445.28,444.86,445.09,5445.0,445.02,445.28,444.86,445.09,5445.0
2023-11-30 14:35:00,445.27,445.44,445.06,445.06,5112.0,445.27,445.44,445.06,445.06,5112.0
2023-11-30 14:40:00,445.16,445.78,445.02,445.73,7380.0,445.16,445.78,445.02,445.73,7380.0
2023-11-30 14:45:00,445.74,445.9,445.62,445.81,10206.0,445.74,445.9,445.62,445.81,10206.0
2023-11-30 14:50:00,445.83,445.9,445.57,445.67,4552.0,445.83,445.9,445.57,445.67,4552.0
2023-11-30 14:55:00,445.81,446.09,445.64,445.97,4730.0,445.81,446.09,445.64,445.97,4730.0
2023-11-30 15:00:00,445.83,445.96,445.64,445.73,3116.0,445.83,445.96,445.64,445.73,3116.0
2023-11-30 15:05:00,445.73,445.73,444.94,445.18,8127.0,445.73,445.73,444.94,445.18,8127.0
2023-11-30 15:10:00,445.29,445.35,444.72,444.73,7414.0,445.29,445.35,444.72,444.73,7414.0
2023-11-30 15:15:00,444.64,444.93,444.24,444.86,4923.0,444.64,444.93,444.24,444.86,4923.0
2023-11-30 15:20:00,444.91,444.91,444.15,444.35,5213.0,444.91,444.91,444.15,444.35,5213.0
2023-11-30 15:25:00,444.21,444.84,444.21,444.8,8555.0,444.21,444.84,444.21,444.8,8555.0
2023-11-30 15:30:00,444.71,444.9,444.47,444.86,7114.0,444.71,444.9,444.47,444.86,7114.0
2023-11-30 15:35:00,444.84,444.93,444.57,444.64,9914.0,444.84,444.93,444.57,444.64,9914.0
2023-11-30 15:40:00,444.56,445.37,444.56,445.11,12878.0,444.56,445.37,444.56,445.11,12878.0
2023-11-30 15:45:00,445.11,445.66,445.05,445.36,10677.0,445.11,445.66,445.05,445.36,10677.0
2023-11-30 15:50:00,445.48,448.73,445.39,447.5,69720.0,445.48,448.73,445.39,447.5,69720.0
2023-11-30 15:55:00,447.4,447.88,446.73,446.82,104348.0,447.4,447.88,446.73,446.82,104348.0
2023-12-01 09:30:00,447.87,451.98,447.6,450.24,54080.0,447.87,451.98,447.6,450.24,54080.0
2023-12-01 09:35:00,450.35,453.74,449.29,453.34,25186.0,450.35,453.74,449.29,453.34,25186.0
2023-12-01 09:40:00,453.04,453.95,452.89,453.68,16024.0,453.04,453.95,452.89,453.68,16024.0
2023-12-01 09:45:00,453.89,455.99,453.01,455.79,39564.0,453.89,455.99,453.01,455.79,39564.0
2023-12-01 09:50:00,455.38,455.91,454.48,455.72,24235.0,455.38,455.91,454.48,455.72,24235.0
2023-12-01 09:55:00,455.86,456.31,454.61,455.6,20855.0,455.86,456.31,454.61,455.6,20855.0
2023-12-01 10:00:00,455.55,457.0,455.53,456.91,29939.0,455.55,457.0,455.53,456.91,29939.0
2023-12-01 10:05:00,456.55,457.35,455.57,457.06,23886.0,456.55,457.35,455.57,457.06,23886.0
2023-12-01 10:10:00,457.06,457.06,455.15,455.69,17661.0,457.06,457.06,455.15,455.69,17661.0
2023-12-01 10:15:00,455.58,455.98,454.67,455.98,9296.0,455.58,455.98,454.67,455.98,9296.0
2023-12-01 10:20:00,456.01,457.65,456.01,457.55,13572.0,456.01,457.65,456.01,457.55,13572.0
2023-12-01 10:25:00,457.54,457.63,455.9,456.2,10894.0,457.54,457.63,455.9,456.2,10894.0
2023-12-01 10:30:00,456.22,457.54,455.97,457.5,8178.0,456.22,457.54,455.97,457.5,8178.0
2023-12-01 10:35:00,457.72,458.2,457.42,457.81,22609.0,457.72,458.2,457.42,457.81,22609.0
2023-12-01 10:40:00,457.9,458.05,457.3,457.82,6618.0,457.9,458.05,457.3,457.82,6618.0
2023-12-01 10:45:00,458.19,458.22,456.69,457.08,16436.0,458.19,458.22,456.69,457.08,16436.0
2023-12-01 10:50:00,457.03,457.25,456.34,456.44,17254.0,457.03,457.25,456.34,456.44,17254.0
2023-12-01 10:55:00,456.31,456.31,455.69,456.05,8010.0,456.31,456.31,455.69,456.05,8010.0
2023-12-01 11:00:00,455.88,456.21,454.88,455.79,14159.0,455.88,456.21,454.88,455.79,14159.0
2023-12-01 11:05:00,455.89,456.76,455.53,456.75,7513.0,455.89,456.76,455.53,456.75,7513.0
2023-12-01 11:10:00,456.86,458.5,456.69,458.37,14222.0,456.86,458.5,456.69,458.37,14222.0
2023-12-01 11:15:00,458.48,458.97,458.12,458.68,13929.0,458.48,458.97,458.12,458.68,13929.0
2023-12-01 11:20:00,458.77,458.79,457.88,458.14,8645.0,458.77,458.79,457.88,458.14,8645.0
2023-12-01 11:25:00,458.21,459.25,458.2,459.17,13136.0,458.21,459.25,458.2,459.17,13136.0
2023-12-01 11:30:00,459.03,459.54,458.43,459.54,4675.0,459.03,459.54,458.43,459.54,4675.0
2023-12-01 11:35:00,459.54,459.96,459.02,459.6,11338.0,459.54,459.96,459.02,459.6,11338.0
2023-12-01 11:40:00,459.41,461.59,459.39,461.59,18913.0,459.41,461.59,459.39,461.59,18913.0
2023-12-01 11:45:00,461.47,462.6,461.04,462.44,27604.0,461.47,462.6,461.04,462.44,27604.0
2023-12-01 11:50:00,462.65,463.33,462.02,462.69,32974.0,462.65,463.33,462.02,462.69,32974.0
2023-12-01 11:55:00,462.53,463.01,462.24,462.29,10583.0,462.53,463.01,462.24,462.29,10583.0
2023-12-01 12:00:00,462.16,462.26,461.7,461.71,6003.0,462.16,462.26,461.7,461.71,6003.0
2023-12-01 12:05:00,461.73,462.38,461.09,461.36,18480.0,461.73,462.38,461.09,461.36,18480.0
2023-12-01 12:10:00,461.47,461.61,460.94,461.16,16240.0,461.47,461.61,460.94,461.16,16240.0
2023-12-01 12:15:00,461.46,461.65,461.0,461.05,6533.0,461.46,461.65,461.0,461.05,6533.0
2023-12-01 12:20:00,461.1,461.81,460.96,461.53,5504.0,461.1,461.81,460.96,461.53,5504.0
2023-12-01 12:25:00,461.75,462.81,461.71,462.78,11765.0,461.75,462.81,461.71,462.78,11765.0
2023-12-01 12:30:00,462.85,463.66,462.83,463.65,11565.0,462.85,463.66,462.83,463.65,11565.0
2023-12-01 12:35:00,463.63,464.26,463.32,464.18,7553.0,463.63,464.26,463.32,464.18,7553.0
2023-12-01 12:40:00,464.27,464.35,463.76,464.03,7984.0,464.27,464.35,463.76,464.03,7984.0
2023-12-01 12:45:00,463.93,464.47,463.93,464.44,8190.0,463.93,464.47,463.93,464.44,8190.0
2023-12-01 12:50:00,464.34,464.6,464.17,464.5,6690.0,464.34,464.6,464.17,464.5,6690.0
2023-12-01 12:55:00,464.5,465.43,464.5,465.17,9572.0,464.5,465.43,464.5,465.17,9572.0
2023-12-01 13:00:00,465.17,465.18,464.24,464.56,11037.0,465.17,465.18,464.24,464.56,11037.0
2023-12-01 13:05:00,464.45,465.09,464.21,465.05,8300.0,464.45,465.09,464.21,465.05,8300.0
2023-12-01 13:10:00,465.0,465.16,463.83,464.28,5262.0,465.0,465.16,463.83,464.28,5262.0
2023-12-01 13:15:00,464.45,464.56,464.24,464.52,4875.0,464.45,464.56,464.24,464.52,4875.0
2023-12-01 13:20:00,464.65,464.82,464.35,464.81,3696.0,464.65,464.82,464.35,464.81,3696.0
2023-12-01 13:25:00,464.82,464.82,464.05,464.18,4560.0,464.82,464.82,464.05,464.18,4560.0
2023-12-01 13:30:00,464.27,464.34,463.71,463.99,8164.0,464.27,464.34,463.71,463.99,8164.0
2023-12-01 13:35:00,464.33,464.37,463.84,464.0,3894.0,464.33,464.37,463.84,464.0,3894.0
2023-12-01 13:40:00,463.88,465.09,463.84,465.0,8744.0,463.88,465.09,463.84,465.0,8744.0
2023-12-01 13:45:00,464.92,465.23,464.65,465.1,7191.0,464.92,465.23,464.65,465.1,7191.0
2023-12-01 13:50:00,465.17,465.88,465.14,465.47,11649.0,465.17,465.88,465.14,465.47,11649.0
2023-12-01 13:55:00,465.49,465.5,464.94,465.15,8546.0,465.49,465.5,464.94,465.15,8546.0
2023-12-01 14:00:00,465.14,465.84,465.05,465.72,7082.0,465.14,465.84,465.05,465.72,7082.0
2023-12-01 14:05:00,465.79,466.0,465.26,465.96,19523.0,465.79,466.0,465.26,465.96,19523.0
2023-12-01 14:10:00,465.8,466.4,465.59,465.99,8402.0,465.8,466.4,465.59,465.99,8402.0
2023-12-01 14:15:00,465.84,465.97,465.6,465.64,5988.0,465.84,465.97,465.6,465.64,5988.0
2023-12-01 14:20:00,465.51,466.44,465.27,466.23,11220.0,465.51,466.44,465.27,466.23,11220.0
2023-12-01 14:25:00,466.34,466.9,466.08,466.58,19716.0,466.34,466.9,466.08,466.58,19716.0
2023-12-01 14:30:00,466.67,467.27,466.64,467.22,9833.0,466.67,467.27,466.64,467.22,9833.0
2023-12-01 14:35:00,467.24,467.6,467.01,467.59,15834.0,467.24,467.6,467.01,467.59,15834.0
2023-12-01 14:40:00,467.63,467.63,465.95,466.33,27438.0,467.63,467.63,465.95,466.33,27438.0
2023-12-01 14:45:00,466.42,466.75,466.05,466.42,8542.0,466.42,466.75,466.05,466.42,8542.0
2023-12-01 14:50:00,466.27,466.37,465.74,466.3,7022.0,466.27,466.37,465.74,466.3,7022.0
2023-12-01 14:55:00,466.32,466.58,466.27,466.32,4837.0,466.32,466.58,466.27,466.32,4837.0
2023-12-01 15:00:00,466.28,466.5,466.25,466.26,5161.0,466.28,466.5,466.25,466.26,5161.0
2023-12-01 15:05:00,466.37,466.53,465.25,465.47,10485.0,466.37,466.53,465.25,465.47,10485.0
2023-12-01 15:10:00,465.36,465.47,464.81,464.81,16117.0,465.36,465.47,464.81,464.81,16117.0
2023-12-01 15:15:00,464.7,465.1,464.2,464.44,20871.0,464.7,465.1,464.2,464.44,20871.0
2023-12-01 15:20:00,464.3,464.61,464.07,464.2,13482.0,464.3,464.61,464.07,464.2,13482.0
2023-12-01 15:25:00,464.07,465.0,464.07,464.56,18646.0,464.07,465.0,464.07,464.56,18646.0
2023-12-01 15:30:00,464.55,464.62,464.04,464.5,20587.0,464.55,464.62,464.04,464.5,20587.0
2023-12-01 15:35:00,464.41,464.41,463.59,463.89,15990.0,464.41,464.41,463.59,463.89,15990.0
2023-12-01 15:40:00,463.91,464.19,463.84,464.12,14378.0,463.91,464.19,463.84,464.12,14378.0
2023-12-01 15:45:00,464.06,464.33,463.76,463.97,26332.0,464.06,464.33,463.76,463.97,26332.0
2023-12-01 15:50:00,463.96,465.64,463.92,465.55,59948.0,463.96,465.64,463.92,465.55,59948.0
2023-12-01 15:55:00,465.64,466.93,465.64,466.6,111317.0,465.64,466.93,465.64,466.6,111317.0
2023-12-04 09:30:00,459.21,463.37,458.28,461.29,114966.0,459.21,463.37,458.28,461.29,114966.0
2023-12-04 09:35:00,461.5,462.17,459.23,461.12,33768.0,461.5,462.17,459.23,461.12,33768.0
2023-12-04 09:40:00,461.23,461.38,459.25,459.62,22555.0,461.23,461.38,459.25,459.62,22555.0
2023-12-04 09:45:00,460.06,461.04,459.2,459.49,24087.0,460.06,461.04,459.2,459.49,24087.0
2023-12-04 09:50:00,459.0,459.95,458.0,458.65,12487.0,459.0,459.95,458.0,458.65,12487.0
2023-12-04 09:55:00,458.86,459.56,458.43,459.43,18897.0,458.86,459.56,458.43,459.43,18897.0
2023-12-04 10:00:00,459.56,460.19,458.62,459.23,30475.0,459.56,460.19,458.62,459.23,30475.0
2023-12-04 10:05:00,459.4,460.33,458.53,459.83,48467.0,459.4,460.33,458.53,459.83,48467.0
2023-12-04 10:10:00,459.98,460.03,459.01,459.02,39907.0,459.98,460.03,459.01,459.02,39907.0
2023-12-04 10:15:00,459.01,459.04,457.75,458.06,15194.0,459.01,459.04,457.75,458.06,15194.0
2023-12-04 10:20:00,458.08,458.86,457.49,457.49,15043.0,458.08,458.86,457.49,457.49,15043.0
2023-12-04 10:25:00,457.67,457.99,457.01,457.41,16382.0,457.67,457.99,457.01,457.41,16382.0
2023-12-04 10:30:00,457.38,458.0,456.62,456.62,9792.0,457.38,458.0,456.62,456.62,9792.0
2023-12-04 10:35:00,456.78,457.64,456.55,456.96,11442.0,456.78,457.64,456.55,456.96,11442.0
2023-12-04 10:40:00,456.98,457.22,456.52,457.06,25995.0,456.98,457.22,456.52,457.06,25995.0
2023-12-04 10:45:00,457.2,457.2,455.26,455.27,28056.0,457.2,457.2,455.26,455.27,28056.0
2023-12-04 10:50:00,455.27,455.4,453.14,453.36,25062.0,455.27,455.4,453.14,453.36,25062.0
2023-12-04 10:55:00,453.33,453.48,452.23,452.79,41796.0,453.33,453.48,452.23,452.79,41796.0
2023-12-04 11:00:00,453.03,453.26,452.45,452.6,16057.0,453.03,453.26,452.45,452.6,16057.0
2023-12-04 11:05:00,452.56,454.86,452.56,454.13,28252.0,452.56,454.86,452.56,454.13,28252.0
2023-12-04 11:10:00,454.29,456.0,454.25,455.38,8834.0,454.29,456.0,454.25,455.38,8834.0
2023-12-04 11:15:00,455.69,456.15,455.33,456.15,7935.0,455.69,456.15,455.33,456.15,7935.0
2023-12-04 11:20:00,456.03,456.23,455.56,455.72,16449.0,456.03,456.23,455.56,455.72,16449.0
2023-12-04 11:25:00,455.88,456.04,455.4,456.0,4175.0,455.88,456.04,455.4,456.0,4175.0
2023-12-04 11:30:00,455.86,456.27,455.76,456.09,12003.0,455.86,456.27,455.76,456.09,12003.0
2023-12-04 11:35:00,456.09,456.58,455.56,456.06,33489.0,456.09,456.58,455.56,456.06,33489.0
2023-12-04 11:40:00,456.06,456.47,455.91,456.33,25370.0,456.06,456.47,455.91,456.33,25370.0
2023-12-04 11:45:00,456.29,456.4,455.29,455.46,14848.0,456.29,456.4,455.29,455.46,14848.0
2023-12-04 11:50:00,455.62,456.6,455.62,456.42,26172.0,455.62,456.6,455.62,456.42,26172.0
2023-12-04 11:55:00,456.49,457.53,456.48,457.29,12916.0,456.49,457.53,456.48,457.29,12916.0
2023-12-04 12:00:00,457.46,457.46,456.53,457.01,6509.0,457.46,457.46,456.53,457.01,6509.0
2023-12-04 12:05:00,456.93,457.32,456.92,457.04,12534.0,456.93,457.32,456.92,457.04,12534.0
2023-12-04 12:10:00,457.05,457.06,456.63,456.63,4556.0,457.05,457.06,456.63,456.63,4556.0
2023-12-04 12:15:00,456.8,457.23,456.79,456.79,23734.0,456.8,457.23,456.79,456.79,23734.0
2023-12-04 12:20:00,457.06,457.41,456.62,456.95,6393.0,457.06,457.41,456.62,456.95,6393.0
2023-12-04 12:25:00,456.95,458.0,456.73,457.73,18204.0,456.95,458.0,456.73,457.73,18204.0
2023-12-04 12:30:00,457.86,458.58,457.79,458.46,10507.0,457.86,458.58,457.79,458.46,10507.0
2023-12-04 12:35:00,458.32,458.32,457.48,457.88,13761.0,458.32,458.32,457.48,457.88,13761.0
2023-12-04 12:40:00,457.88,457.99,457.44,457.9,9623.0,457.88,457.99,457.44,457.9,9623.0
2023-12-04 12:45:00,457.49,457.49,457.18,457.18,6416.0,457.49,457.49,457.18,457.18,6416.0
2023-12-04 12:50:00,457.15,457.84,457.15,457.51,7391.0,457.15,457.84,457.15,457.51,7391.0
2023-12-04 12:55:00,457.47,457.91,457.35,457.89,5664.0,457.47,457.91,457.35,457.89,5664.0
2023-12-04 13:00:00,457.93,457.93,456.89,457.25,14878.0,457.93,457.93,456.89,457.25,14878.0
2023-12-04 13:05:00,457.25,457.34,456.71,456.74,6981.0,457.25,457.34,456.71,456.74,6981.0
2023-12-04 13:10:00,456.74,457.14,456.73,457.0,5476.0,456.74,457.14,456.73,457.0,5476.0
2023-12-04 13:15:00,456.86,457.07,456.51,456.86,5219.0,456.86,457.07,456.51,456.86,5219.0
2023-12-04 13:20:00,456.89,457.11,456.67,456.67,4428.0,456.89,457.11,456.67,456.67,4428.0
2023-12-04 13:25:00,456.5,456.89,456.3,456.37,5223.0,456.5,456.89,456.3,456.37,5223.0
2023-12-04 13:30:00,456.3,456.63,456.11,456.63,3542.0,456.3,456.63,456.11,456.63,3542.0
2023-12-04 13:35:00,456.64,457.16,456.64,457.07,3576.0,456.64,457.16,456.64,457.07,3576.0
2023-12-04 13:40:00,457.21,457.21,456.7,456.85,8168.0,457.21,457.21,456.7,456.85,8168.0
2023-12-04 13:45:00,456.93,456.96,455.9,455.9,11516.0,456.93,456.96,455.9,455.9,11516.0
2023-12-04 13:50:00,456.09,456.63,455.36,456.63,15025.0,456.09,456.63,455.36,456.63,15025.0
2023-12-04 13:55:00,456.84,456.92,456.47,456.48,4843.0,456.84,456.92,456.47,456.48,4843.0
2023-12-04 14:00:00,456.54,456.87,456.44,456.45,8179.0,456.54,456.87,456.44,456.45,8179.0
2023-12-04 14:05:00,456.62,456.75,456.29,456.69,14461.0,456.62,456.75,456.29,456.69,14461.0
2023-12-04 14:10:00,456.75,457.11,456.71,456.93,14493.0,456.75,457.11,456.71,456.93,14493.0
2023-12-04 14:15:00,456.8,457.62,456.57,457.43,15476.0,456.8,457.62,456.57,457.43,15476.0
2023-12-04 14:20:00,457.44,457.56,457.03,457.48,5400.0,457.44,457.56,457.03,457.48,5400.0
2023-12-04 14:25:00,457.5,457.85,457.38,457.65,3948.0,457.5,457.85,457.38,457.65,3948.0
2023-12-04 14:30:00,457.81,458.01,457.45,457.81,7303.0,457.81,458.01,457.45,457.81,7303.0
2023-12-04 14:35:00,457.98,458.03,457.55,457.71,6000.0,457.98,458.03,457.55,457.71,6000.0
2023-12-04 14:40:00,457.79,457.81,457.57,457.8,6739.0,457.79,457.81,457.57,457.8,6739.0
2023-12-04 14:45:00,457.83,458.32,457.83,458.07,8115.0,457.83,458.32,457.83,458.07,8115.0
2023-12-04 14:50:00,457.98,458.84,457.98,458.55,10649.0,457.98,458.84,457.98,458.55,10649.0
2023-12-04 14:55:00,458.64,459.51,458.63,459.16,16959.0,458.64,459.51,458.63,459.16,16959.0
2023-12-04 15:00:00,459.28,459.64,458.32,458.37,14002.0,459.28,459.64,458.32,458.37,14002.0
2023-12-04 15:05:00,458.37,458.99,458.15,458.46,11874.0,458.37,458.99,458.15,458.46,11874.0
2023-12-04 15:10:00,458.43,458.95,458.43,458.65,14704.0,458.43,458.95,458.43,458.65,14704.0
2023-12-04 15:15:00,458.73,458.89,458.22,458.59,9604.0,458.73,458.89,458.22,458.59,9604.0
2023-12-04 15:20:00,458.67,458.8,458.07,458.44,11367.0,458.67,458.8,458.07,458.44,11367.0
2023-12-04 15:25:00,458.44,458.8,458.4,458.8,9683.0,458.44,458.8,458.4,458.8,9683.0
2023-12-04 15:30:00,458.9,459.95,458.82,459.88,15782.0,458.9,459.95,458.82,459.88,15782.0
2023-12-04 15:35:00,459.8,460.61,459.77,460.29,43129.0,459.8,460.61,459.77,460.29,43129.0
2023-12-04 15:40:00,460.33,460.5,459.96,460.34,22311.0,460.33,460.5,459.96,460.34,22311.0
2023-12-04 15:45:00,460.44,460.63,460.08,460.34,26536.0,460.44,460.63,460.08,460.34,26536.0
2023-12-04 15:50:00,460.45,461.39,460.35,460.55,82030.0,460.45,461.39,460.35,460.55,82030.0
2023-12-04 15:55:00,460.61,461.05,460.54,460.75,102573.0,460.61,461.05,460.54,460.75,102573.0
2023-12-05 09:30:00,454.76,455.54,452.52,455.22,53907.0,454.76,455.54,452.52,455.22,53907.0
2023-12-05 09:35:00,455.02,457.74,454.7,457.0,27597.0,455.02,457.74,454.7,457.0,27597.0
2023-12-05 09:40:00,457.5,457.5,454.68,456.08,19484.0,457.5,457.5,454.68,456.08,19484.0
2023-12-05 09:45:00,456.01,457.6,455.08,457.29,19336.0,456.01,457.6,455.08,457.29,19336.0
2023-12-05 09:50:00,457.44,458.29,456.06,457.95,12454.0,457.44,458.29,456.06,457.95,12454.0
2023-12-05 09:55:00,458.09,458.09,456.77,457.0,9534.0,458.09,458.09,456.77,457.0,9534.0
2023-12-05 10:00:00,457.5,459.91,457.5,459.78,26729.0,457.5,459.91,457.5,459.78,26729.0
2023-12-05 10:05:00,459.64,459.94,459.08,459.54,20513.0,459.64,459.94,459.08,459.54,20513.0
2023-12-05 10:10:00,459.58,459.89,458.16,458.16,8683.0,459.58,459.89,458.16,458.16,8683.0
2023-12-05 10:15:00,458.44,459.05,457.5,459.05,10384.0,458.44,459.05,457.5,459.05,10384.0
2023-12-05 10:20:00,459.19,461.18,459.18,460.95,12874.0,459.19,461.18,459.18,460.95,12874.0
2023-12-05 10:25:00,460.93,460.93,459.55,460.86,15537.0,460.93,460.93,459.55,460.86,15537.0
2023-12-05 10:30:00,460.72,461.53,460.28,460.69,10407.0,460.72,461.53,460.28,460.69,10407.0
2023-12-05 10:35:00,460.55,461.51,460.54,460.73,5815.0,460.55,461.51,460.54,460.73,5815.0
2023-12-05 10:40:00,460.45,461.99,460.44,461.55,7352.0,460.45,461.99,460.44,461.55,7352.0
2023-12-05 10:45:00,461.64,462.27,460.72,461.2,11265.0,461.64,462.27,460.72,461.2,11265.0
2023-12-05 10:50:00,461.08,461.59,460.92,461.26,10409.0,461.08,461.59,460.92,461.26,10409.0
2023-12-05 10:55:00,461.24,461.66,460.16,460.86,23682.0,461.24,461.66,460.16,460.86,23682.0
2023-12-05 11:00:00,460.73,461.06,459.99,460.53,16171.0,460.73,461.06,459.99,460.53,16171.0
2023-12-05 11:05:00,460.65,460.88,460.19,460.43,9159.0,460.65,460.88,460.19,460.43,9159.0
2023-12-05 11:10:00,460.36,460.63,459.81,459.91,14684.0,460.36,460.63,459.81,459.91,14684.0
2023-12-05 11:15:00,459.69,459.91,458.01,458.19,14764.0,459.69,459.91,458.01,458.19,14764.0
2023-12-05 11:20:00,458.19,458.98,457.82,458.35,6494.0,458.19,458.98,457.82,458.35,6494.0
2023-12-05 11:25:00,458.24,458.58,457.94,458.09,7051.0,458.24,458.58,457.94,458.09,7051.0
2023-12-05 11:30:00,458.11,458.43,456.34,457.82,26170.0,458.11,458.43,456.34,457.82,26170.0
2023-12-05 11:35:00,458.02,458.02,457.24,457.57,6311.0,458.02,458.02,457.24,457.57,6311.0
2023-12-05 11:40:00,457.78,458.26,457.5,458.26,5703.0,457.78,458.26,457.5,458.26,5703.0
2023-12-05 11:45:00,458.06,458.69,458.06,458.44,2956.0,458.06,458.69,458.06,458.44,2956.0
2023-12-05 11:50:00,458.31,458.47,456.43,456.43,7037.0,458.31,458.47,456.43,456.43,7037.0
2023-12-05 11:55:00,456.7,457.13,456.38,457.12,9523.0,456.7,457.13,456.38,457.12,9523.0
2023-12-05 12:00:00,457.12,457.82,456.83,457.71,7848.0,457.12,457.82,456.83,457.71,7848.0
2023-12-05 12:05:00,457.5,457.9,457.39,457.87,8921.0,457.5,457.9,457.39,457.87,8921.0
2023-12-05 12:10:00,457.9,458.63,457.77,458.63,5734.0,457.9,458.63,457.77,458.63,5734.0
2023-12-05 12:15:00,458.65,459.17,458.55,459.17,5132.0,458.65,459.17,458.55,459.17,5132.0
2023-12-05 12:20:00,458.74,459.87,458.59,458.99,10556.0,458.74,459.87,458.59,458.99,10556.0
2023-12-05 12:25:00,458.99,460.2,458.99,459.63,6316.0,458.99,460.2,458.99,459.63,6316.0
2023-12-05 12:30:00,459.36,459.62,458.85,459.02,4095.0,459.36,459.62,458.85,459.02,4095.0
2023-12-05 12:35:00,459.25,459.25,458.5,458.77,2120.0,459.25,459.25,458.5,458.77,2120.0
2023-12-05 12:40:00,458.9,458.99,458.11,458.28,5957.0,458.9,458.99,458.11,458.28,5957.0
2023-12-05 12:45:00,458.26,458.69,457.69,458.69,7665.0,458.26,458.69,457.69,458.69,7665.0
2023-12-05 12:50:00,458.75,458.82,458.27,458.46,4542.0,458.75,458.82,458.27,458.46,4542.0
2023-12-05 12:55:00,458.65,459.45,458.65,459.33,4234.0,458.65,459.45,458.65,459.33,4234.0
2023-12-05 13:00:00,459.38,459.53,459.01,459.32,4855.0,459.38,459.53,459.01,459.32,4855.0
2023-12-05 13:05:00,458.97,459.14,458.5,458.79,4488.0,458.97,459.14,458.5,458.79,4488.0
2023-12-05 13:10:00,458.82,459.28,458.27,458.58,4017.0,458.82,459.28,458.27,458.58,4017.0
2023-12-05 13:15:00,458.76,459.04,458.71,458.95,2437.0,458.76,459.04,458.71,458.95,2437.0
2023-12-05 13:20:00,458.86,459.47,458.67,459.35,7500.0,458.86,459.47,458.67,459.35,7500.0
2023-12-05 13:25:00,459.32,459.32,458.25,458.35,4214.0,459.32,459.32,458.25,458.35,4214.0
2023-12-05 13:30:00,458.22,458.73,458.02,458.25,5363.0,458.22,458.73,458.02,458.25,5363.0
2023-12-05 13:35:00,458.19,458.19,457.66,457.92,3038.0,458.19,458.19,457.66,457.92,3038.0
2023-12-05 13:40:00,457.92,458.07,457.59,457.98,2745.0,457.92,458.07,457.59,457.98,2745.0
2023-12-05 13:45:00,458.04,458.04,457.43,457.6,4966.0,458.04,458.04,457.43,457.6,4966.0
2023-12-05 13:50:00,457.54,457.83,457.46,457.51,3500.0,457.54,457.83,457.46,457.51,3500.0
2023-12-05 13:55:00,457.68,457.86,457.56,457.56,2998.0,457.68,457.86,457.56,457.56,2998.0
2023-12-05 14:00:00,457.67,457.78,457.39,457.65,6379.0,457.67,457.78,457.39,457.65,6379.0
2023-12-05 14:05:00,457.66,457.66,457.21,457.47,10159.0,457.66,457.66,457.21,457.47,10159.0
2023-12-05 14:10:00,457.45,457.86,457.17,457.17,7212.0,457.45,457.86,457.17,457.17,7212.0
2023-12-05 14:15:00,457.45,457.77,457.37,457.72,7095.0,457.45,457.77,457.37,457.72,7095.0
2023-12-05 14:20:00,457.7,457.81,457.48,457.49,6636.0,457.7,457.81,457.48,457.49,6636.0
2023-12-05 14:25:00,457.48,457.52,457.23,457.23,9762.0,457.48,457.52,457.23,457.23,9762.0
2023-12-05 14:30:00,457.28,457.31,456.55,456.55,6428.0,457.28,457.31,456.55,456.55,6428.0
2023-12-05 14:35:00,456.49,456.82,456.23,456.72,6766.0,456.49,456.82,456.23,456.72,6766.0
2023-12-05 14:40:00,456.72,457.07,456.36,456.52,4572.0,456.72,457.07,456.36,456.52,4572.0
2023-12-05 14:45:00,456.37,456.56,456.16,456.4,7638.0,456.37,456.56,456.16,456.4,7638.0
2023-12-05 14:50:00,456.42,456.74,456.3,456.51,10133.0,456.42,456.74,456.3,456.51,10133.0
2023-12-05 14:55:00,456.59,456.74,456.23,456.23,6920.0,456.59,456.74,456.23,456.23,6920.0
2023-12-05 15:00:00,456.24,456.54,456.05,456.11,12486.0,456.24,456.54,456.05,456.11,12486.0
2023-12-05 15:05:00,456.16,456.28,455.75,455.9,15128.0,456.16,456.28,455.75,455.9,15128.0
2023-12-05 15:10:00,455.91,456.4,455.84,456.21,12081.0,455.91,456.4,455.84,456.21,12081.0
2023-12-05 15:15:00,456.11,456.38,455.91,456.25,7751.0,456.11,456.38,455.91,456.25,7751.0
2023-12-05 15:20:00,456.19,457.0,456.13,456.83,13291.0,456.19,457.0,456.13,456.83,13291.0
2023-12-05 15:25:00,456.86,457.07,456.6,456.76,7897.0,456.86,457.07,456.6,456.76,7897.0
2023-12-05 15:30:00,456.73,456.84,456.47,456.61,7105.0,456.73,456.84,456.47,456.61,7105.0
2023-12-05 15:35:00,456.52,456.7,456.47,456.68,12118.0,456.52,456.7,456.47,456.68,12118.0
2023-12-05 15:40:00,456.71,457.34,456.71,457.1,12985.0,456.71,457.34,456.71,457.1,12985.0
2023-12-05 15:45:00,457.04,457.72,456.96,457.38,18010.0,457.04,457.72,456.96,457.38,18010.0
2023-12-05 15:50:00,457.35,457.55,456.5,456.63,27300.0,457.35,457.55,456.5,456.63,27300.0
2023-12-05 15:55:00,456.72,457.22,456.52,457.22,76856.0,456.72,457.22,456.52,457.22,76856.0
2023-12-06 09:30:00,459.28,461.87,458.92,458.93,22328.0,459.28,461.87,458.92,458.93,22328.0
2023-12-06 09:35:00,458.55,460.11,458.26,459.62,13696.0,458.55,460.11,458.26,459.62,13696.0
2023-12-06 09:40:00,459.67,461.84,459.37,461.15,12484.0,459.67,461.84,459.37,461.15,12484.0
2023-12-06 09:45:00,461.1,463.33,461.05,463.28,21342.0,461.1,463.33,461.05,463.28,21342.0
2023-12-06 09:50:00,463.16,464.06,463.08,463.41,14018.0,463.16,464.06,463.08,463.41,14018.0
2023-12-06 09:55:00,463.25,463.52,461.89,462.51,20276.0,463.25,463.52,461.89,462.51,20276.0
2023-12-06 10:00:00,462.23,462.23,460.63,461.3,6633.0,462.23,462.23,460.63,461.3,6633.0
2023-12-06 10:05:00,461.21,462.99,461.2,462.99,2540.0,461.21,462.99,461.2,462.99,2540.0
2023-12-06 10:10:00,462.81,462.81,462.29,462.39,5596.0,462.81,462.81,462.29,462.39,5596.0
2023-12-06 10:15:00,462.56,462.57,461.48,461.64,3596.0,462.56,462.57,461.48,461.64,3596.0
2023-12-06 10:20:00,461.25,461.77,460.0,460.0,6864.0,461.25,461.77,460.0,460.0,6864.0
2023-12-06 10:25:00,460.24,460.24,459.21,460.16,7234.0,460.24,460.24,459.21,460.16,7234.0
2023-12-06 10:30:00,460.13,460.86,460.13,460.71,3467.0,460.13,460.86,460.13,460.71,3467.0
2023-12-06 10:35:00,460.63,460.98,460.15,460.98,2572.0,460.63,460.98,460.15,460.98,2572.0
2023-12-06 10:40:00,460.76,461.15,460.53,461.01,4475.0,460.76,461.15,460.53,461.01,4475.0
2023-12-06 10:45:00,461.17,462.1,461.16,462.08,8576.0,461.17,462.1,461.16,462.08,8576.0
2023-12-06 10:50:00,461.95,462.08,461.61,461.79,3750.0,461.95,462.08,461.61,461.79,3750.0
2023-12-06 10:55:00,461.78,461.98,461.23,461.58,5984.0,461.78,461.98,461.23,461.58,5984.0
2023-12-06 11:00:00,461.58,461.58,460.21,460.66,11119.0,461.58,461.58,460.21,460.66,11119.0
2023-12-06 11:05:00,460.52,460.7,460.25,460.7,8535.0,460.52,460.7,460.25,460.7,8535.0
2023-12-06 11:10:00,460.7,461.75,460.69,461.75,2960.0,460.7,461.75,460.69,461.75,2960.0
2023-12-06 11:15:00,461.72,461.75,460.94,461.02,5437.0,461.72,461.75,460.94,461.02,5437.0
2023-12-06 11:20:00,461.1,461.29,460.0,460.34,6495.0,461.1,461.29,460.0,460.34,6495.0
2023-12-06 11:25:00,460.37,460.37,459.51,459.51,4877.0,460.37,460.37,459.51,459.51,4877.0
2023-12-06 11:30:00,459.51,460.01,458.72,459.07,17667.0,459.51,460.01,458.72,459.07,17667.0
2023-12-06 11:35:00,459.3,459.8,459.14,459.64,14208.0,459.3,459.8,459.14,459.64,14208.0
2023-12-06 11:40:00,459.48,459.61,459.06,459.32,8443.0,459.48,459.61,459.06,459.32,8443.0
2023-12-06 11:45:00,458.98,459.28,458.72,458.82,8556.0,458.98,459.28,458.72,458.82,8556.0
2023-12-06 11:50:00,459.15,459.66,459.08,459.52,1968.0,459.15,459.66,459.08,459.52,1968.0
2023-12-06 11:55:00,459.81,460.54,459.8,460.5,3150.0,459.81,460.54,459.8,460.5,3150.0
2023-12-06 12:00:00,460.79,460.79,459.93,459.94,2412.0,460.79,460.79,459.93,459.94,2412.0
2023-12-06 12:05:00,459.94,460.73,459.93,460.73,5961.0,459.94,460.73,459.93,460.73,5961.0
2023-12-06 12:10:00,460.81,461.34,460.81,460.91,9514.0,460.81,461.34,460.81,460.91,9514.0
2023-12-06 12:15:00,460.9,461.32,460.86,461.04,5485.0,460.9,461.32,460.86,461.04,5485.0
2023-12-06 12:20:00,461.18,461.67,461.07,461.16,9550.0,461.18,461.67,461.07,461.16,9550.0
2023-12-06 12:25:00,461.05,461.35,460.99,461.35,5542.0,461.05,461.35,460.99,461.35,5542.0
2023-12-06 12:30:00,461.18,461.24,460.59,461.22,3603.0,461.18,461.24,460.59,461.22,3603.0
2023-12-06 12:35:00,461.42,461.6,461.22,461.56,4105.0,461.42,461.6,461.22,461.56,4105.0
2023-12-06 12:40:00,461.7,461.94,461.59,461.86,4752.0,461.7,461.94,461.59,461.86,4752.0
2023-12-06 12:45:00,461.86,462.07,461.41,461.87,9724.0,461.86,462.07,461.41,461.87,9724.0
2023-12-06 12:50:00,461.88,462.05,461.24,462.04,4415.0,461.88,462.05,461.24,462.04,4415.0
2023-12-06 12:55:00,461.82,461.83,461.43,461.46,8550.0,461.82,461.83,461.43,461.46,8550.0
2023-12-06 13:00:00,461.58,461.58,460.91,461.14,4062.0,461.58,461.58,460.91,461.14,4062.0
2023-12-06 13:05:00,461.0,461.27,460.5,460.91,6715.0,461.0,461.27,460.5,460.91,6715.0
2023-12-06 13:10:00,460.7,461.06,460.7,461.04,1200.0,460.7,461.06,460.7,461.04,1200.0
2023-12-06 13:15:00,461.03,461.21,460.5,461.21,3813.0,461.03,461.21,460.5,461.21,3813.0
2023-12-06 13:20:00,461.55,461.55,460.7,460.9,3213.0,461.55,461.55,460.7,460.9,3213.0
2023-12-06 13:25:00,460.74,461.38,460.74,461.3,1836.0,460.74,461.38,460.74,461.3,1836.0
2023-12-06 13:30:00,461.15,461.42,460.76,460.9,2994.0,461.15,461.42,460.76,460.9,2994.0
2023-12-06 13:35:00,460.87,461.34,460.73,461.1,3646.0,460.87,461.34,460.73,461.1,3646.0
2023-12-06 13:40:00,460.99,461.18,460.6,460.75,3771.0,460.99,461.18,460.6,460.75,3771.0
2023-12-06 13:45:00,460.85,461.06,460.77,461.06,1625.0,460.85,461.06,460.77,461.06,1625.0
2023-12-06 13:50:00,461.11,461.47,460.96,461.1,8197.0,461.11,461.47,460.96,461.1,8197.0
2023-12-06 13:55:00,461.13,461.19,461.0,461.18,941.0,461.13,461.19,461.0,461.18,941.0
2023-12-06 14:00:00,461.18,461.52,461.12,461.44,2413.0,461.18,461.52,461.12,461.44,2413.0
2023-12-06 14:05:00,461.62,461.62,461.29,461.37,2972.0,461.62,461.62,461.29,461.37,2972.0
2023-12-06 14:10:00,461.13,461.73,461.06,461.52,6153.0,461.13,461.73,461.06,461.52,6153.0
2023-12-06 14:15:00,461.67,462.19,461.66,461.96,4546.0,461.67,462.19,461.66,461.96,4546.0
2023-12-06 14:20:00,461.96,462.32,461.53,462.18,4441.0,461.96,462.32,461.53,462.18,4441.0
2023-12-06 14:25:00,462.19,462.2,461.76,461.86,6346.0,462.19,462.2,461.76,461.86,6346.0
2023-12-06 14:30:00,461.87,462.36,461.86,462.23,4450.0,461.87,462.36,461.86,462.23,4450.0
2023-12-06 14:35:00,462.11,462.48,462.11,462.22,8619.0,462.11,462.48,462.11,462.22,8619.0
2023-12-06 14:40:00,462.34,462.34,462.1,462.17,3315.0,462.34,462.34,462.1,462.17,3315.0
2023-12-06 14:45:00,462.18,462.33,462.01,462.23,3401.0,462.18,462.33,462.01,462.23,3401.0
2023-12-06 14:50:00,462.24,462.24,461.73,461.98,3388.0,462.24,462.24,461.73,461.98,3388.0
2023-12-06 14:55:00,462.04,462.25,461.73,461.87,4620.0,462.04,462.25,461.73,461.87,4620.0
2023-12-06 15:00:00,461.89,461.96,461.58,461.81,2952.0,461.89,461.96,461.58,461.81,2952.0
2023-12-06 15:05:00,461.8,461.93,461.44,461.45,8665.0,461.8,461.93,461.44,461.45,8665.0
2023-12-06 15:10:00,461.44,461.47,460.65,460.66,15092.0,461.44,461.47,460.65,460.66,15092.0
2023-12-06 15:15:00,460.67,461.15,460.65,460.68,9356.0,460.67,461.15,460.65,460.68,9356.0
2023-12-06 15:20:00,460.62,460.68,460.12,460.2,9666.0,460.62,460.68,460.12,460.2,9666.0
2023-12-06 15:25:00,460.29,460.4,460.04,460.38,6313.0,460.29,460.4,460.04,460.38,6313.0
2023-12-06 15:30:00,460.43,460.87,460.11,460.87,13445.0,460.43,460.87,460.11,460.87,13445.0
2023-12-06 15:35:00,460.93,461.28,460.83,461.03,8032.0,460.93,461.28,460.83,461.03,8032.0
2023-12-06 15:40:00,460.96,461.67,460.95,461.65,9431.0,460.96,461.67,460.95,461.65,9431.0
2023-12-06 15:45:00,461.64,461.73,461.2,461.34,13414.0,461.64,461.73,461.2,461.34,13414.0
2023-12-06 15:50:00,461.24,461.47,460.56,460.77,27953.0,461.24,461.47,460.56,460.77,27953.0
2023-12-06 15:55:00,460.7,460.99,460.27,460.73,55415.0,460.7,460.99,460.27,460.73,55415.0
2023-12-07 09:30:00,460.67,462.25,460.6,462.2,22436.0,460.67,462.25,460.6,462.2,22436.0
2023-12-07 09:35:00,462.37,464.0,461.5,463.98,14205.0,462.37,464.0,461.5,463.98,14205.0
2023-12-07 09:40:00,464.16,464.79,462.35,462.38,10558.0,464.16,464.79,462.35,462.38,10558.0
2023-12-07 09:45:00,461.98,462.56,460.67,460.67,11569.0,461.98,462.56,460.67,460.67,11569.0
2023-12-07 09:50:00,461.06,462.53,460.84,461.87,13345.0,461.06,462.53,460.84,461.87,13345.0
2023-12-07 09:55:00,462.03,462.5,461.48,461.88,6817.0,462.03,462.5,461.48,461.88,6817.0
2023-12-07 10:00:00,461.97,463.23,461.59,463.23,13172.0,461.97,463.23,461.59,463.23,13172.0
2023-12-07 10:05:00,463.29,463.42,462.47,462.85,13282.0,463.29,463.42,462.47,462.85,13282.0
2023-12-07 10:10:00,462.59,464.34,462.58,463.85,14376.0,462.59,464.34,462.58,463.85,14376.0
2023-12-07 10:15:00,464.04,464.47,463.59,463.85,13994.0,464.04,464.47,463.59,463.85,13994.0
2023-12-07 10:20:00,463.72,464.14,463.13,464.09,16117.0,463.72,464.14,463.13,464.09,16117.0
2023-12-07 10:25:00,464.09,464.3,463.66,464.1,22838.0,464.09,464.3,463.66,464.1,22838.0
2023-12-07 10:30:00,463.91,465.0,463.91,464.35,16566.0,463.91,465.0,463.91,464.35,16566.0
2023-12-07 10:35:00,464.38,464.7,464.14,464.59,21512.0,464.38,464.7,464.14,464.59,21512.0
2023-12-07 10:40:00,464.58,464.75,463.75,463.84,8382.0,464.58,464.75,463.75,463.84,8382.0
2023-12-07 10:45:00,463.52,464.11,463.35,464.05,6240.0,463.52,464.11,463.35,464.05,6240.0
2023-12-07 10:50:00,464.11,464.29,463.64,463.66,6008.0,464.11,464.29,463.64,463.66,6008.0
2023-12-07 10:55:00,463.43,463.98,463.43,463.81,4286.0,463.43,463.98,463.43,463.81,4286.0
2023-12-07 11:00:00,463.86,464.4,463.33,463.64,12224.0,463.86,464.4,463.33,463.64,12224.0
2023-12-07 11:05:00,463.71,464.0,463.32,463.91,7175.0,463.71,464.0,463.32,463.91,7175.0
2023-12-07 11:10:00,463.91,463.92,463.24,463.54,4877.0,463.91,463.92,463.24,463.54,4877.0
2023-12-07 11:15:00,463.54,463.54,462.29,462.52,6326.0,463.54,463.54,462.29,462.52,6326.0
2023-12-07 11:20:00,462.5,463.17,462.39,462.82,6545.0,462.5,463.17,462.39,462.82,6545.0
2023-12-07 11:25:00,463.18,463.85,462.81,463.74,6859.0,463.18,463.85,462.81,463.74,6859.0
2023-12-07 11:30:00,463.74,464.52,463.74,464.17,21081.0,463.74,464.52,463.74,464.17,21081.0
2023-12-07 11:35:00,464.2,464.54,463.91,464.18,8968.0,464.2,464.54,463.91,464.18,8968.0
2023-12-07 11:40:00,464.38,464.45,463.53,463.81,3854.0,464.38,464.45,463.53,463.81,3854.0
2023-12-07 11:45:00,463.66,464.83,463.66,464.67,5138.0,463.66,464.83,463.66,464.67,5138.0
2023-12-07 11:50:00,464.94,465.34,464.55,465.0,17055.0,464.94,465.34,464.55,465.0,17055.0
2023-12-07 11:55:00,465.06,465.21,464.69,464.97,10645.0,465.06,465.21,464.69,464.97,10645.0
2023-12-07 12:00:00,464.98,465.12,464.67,465.11,6084.0,464.98,465.12,464.67,465.11,6084.0
2023-12-07 12:05:00,464.92,465.46,464.92,465.17,14931.0,464.92,465.46,464.92,465.17,14931.0
2023-12-07 12:10:00,465.26,465.56,464.86,464.87,19061.0,465.26,465.56,464.86,464.87,19061.0
2023-12-07 12:15:00,464.85,466.39,464.85,465.78,34278.0,464.85,466.39,464.85,465.78,34278.0
2023-12-07 12:20:00,466.16,466.53,465.53,466.03,7386.0,466.16,466.53,465.53,466.03,7386.0
2023-12-07 12:25:00,466.01,466.45,465.89,466.02,16688.0,466.01,466.45,465.89,466.02,16688.0
2023-12-07 12:30:00,466.04,466.13,465.69,466.0,7119.0,466.04,466.13,465.69,466.0,7119.0
2023-12-07 12:35:00,466.02,466.57,465.98,466.43,11167.0,466.02,466.57,465.98,466.43,11167.0
2023-12-07 12:40:00,466.43,466.63,465.81,466.35,9143.0,466.43,466.63,465.81,466.35,9143.0
2023-12-07 12:45:00,466.22,466.46,465.8,465.86,7629.0,466.22,466.46,465.8,465.86,7629.0
2023-12-07 12:50:00,466.0,466.0,465.32,465.74,5038.0,466.0,466.0,465.32,465.74,5038.0
2023-12-07 12:55:00,465.98,466.15,465.77,465.85,5602.0,465.98,466.15,465.77,465.85,5602.0
2023-12-07 13:00:00,465.94,466.46,465.86,466.19,13794.0,465.94,466.46,465.86,466.19,13794.0
2023-12-07 13:05:00,466.23,466.43,466.06,466.15,6513.0,466.23,466.43,466.06,466.15,6513.0
2023-12-07 13:10:00,466.16,466.16,465.37,465.45,15506.0,466.16,466.16,465.37,465.45,15506.0
2023-12-07 13:15:00,465.33,465.83,464.73,464.73,18654.0,465.33,465.83,464.73,464.73,18654.0
2023-12-07 13:20:00,464.9,464.99,464.4,464.48,7680.0,464.9,464.99,464.4,464.48,7680.0
2023-12-07 13:25:00,464.35,464.42,463.2,463.67,14751.0,464.35,464.42,463.2,463.67,14751.0
2023-12-07 13:30:00,463.62,463.72,462.8,463.15,18167.0,463.62,463.72,462.8,463.15,18167.0
2023-12-07 13:35:00,463.11,463.3,462.74,462.74,15418.0,463.11,463.3,462.74,462.74,15418.0
2023-12-07 13:40:00,462.61,463.38,462.61,463.21,7686.0,462.61,463.38,462.61,463.21,7686.0
2023-12-07 13:45:00,463.11,463.44,462.75,462.77,5201.0,463.11,463.44,462.75,462.77,5201.0
2023-12-07 13:50:00,462.82,462.89,462.27,462.44,8106.0,462.82,462.89,462.27,462.44,8106.0
2023-12-07 13:55:00,462.44,462.76,462.11,462.54,13877.0,462.44,462.76,462.11,462.54,13877.0
2023-12-07 14:00:00,462.7,463.17,462.68,462.9,7889.0,462.7,463.17,462.68,462.9,7889.0
2023-12-07 14:05:00,462.82,463.37,462.53,463.27,9159.0,462.82,463.37,462.53,463.27,9159.0
2023-12-07 14:10:00,463.27,463.33,462.5,462.5,10088.0,463.27,463.33,462.5,462.5,10088.0
2023-12-07 14:15:00,462.52,463.36,462.5,463.31,13830.0,462.52,463.36,462.5,463.31,13830.0
2023-12-07 14:20:00,463.21,463.79,463.15,463.62,13383.0,463.21,463.79,463.15,463.62,13383.0
2023-12-07 14:25:00,463.69,464.19,463.62,464.07,9188.0,463.69,464.19,463.62,464.07,9188.0
2023-12-07 14:30:00,463.91,464.26,463.9,464.1,6014.0,463.91,464.26,463.9,464.1,6014.0
2023-12-07 14:35:00,464.09,464.37,463.9,463.99,7872.0,464.09,464.37,463.9,463.99,7872.0
2023-12-07 14:40:00,464.02,464.58,464.02,464.31,12442.0,464.02,464.58,464.02,464.31,12442.0
2023-12-07 14:45:00,464.18,464.59,464.17,464.46,20011.0,464.18,464.59,464.17,464.46,20011.0
2023-12-07 14:50:00,464.43,464.49,464.0,464.22,12730.0,464.43,464.49,464.0,464.22,12730.0
2023-12-07 14:55:00,464.22,464.45,464.0,464.31,12803.0,464.22,464.45,464.0,464.31,12803.0
2023-12-07 15:00:00,464.25,465.11,464.25,464.86,12971.0,464.25,465.11,464.25,464.86,12971.0
2023-12-07 15:05:00,464.94,465.1,464.6,464.98,17724.0,464.94,465.1,464.6,464.98,17724.0
2023-12-07 15:10:00,465.0,465.0,464.15,464.34,31243.0,465.0,465.0,464.15,464.34,31243.0
2023-12-07 15:15:00,464.26,464.28,463.35,463.48,18928.0,464.26,464.28,463.35,463.48,18928.0
2023-12-07 15:20:00,463.5,463.98,463.41,463.92,11053.0,463.5,463.98,463.41,463.92,11053.0
2023-12-07 15:25:00,463.99,464.66,463.78,464.66,15040.0,463.99,464.66,463.78,464.66,15040.0
2023-12-07 15:30:00,464.74,465.0,464.37,464.74,21990.0,464.74,465.0,464.37,464.74,21990.0
2023-12-07 15:35:00,464.68,464.79,464.16,464.53,16420.0,464.68,464.79,464.16,464.53,16420.0
2023-12-07 15:40:00,464.44,464.95,464.44,464.74,15039.0,464.44,464.95,464.44,464.74,15039.0
2023-12-07 15:45:00,464.82,464.89,464.42,464.42,22454.0,464.82,464.89,464.42,464.42,22454.0
2023-12-07 15:50:00,464.46,465.25,464.26,465.13,66883.0,464.46,465.25,464.26,465.13,66883.0
2023-12-07 15:55:00,464.82,465.4,464.55,464.98,117845.0,464.82,465.4,464.55,464.98,117845.0
2023-12-08 09:30:00,455.88,461.0,448.81,460.35,244801.0,455.88,461.0,448.81,460.35,244801.0
2023-12-08 09:35:00,459.84,464.92,458.74,464.87,126836.0,459.84,464.92,458.74,464.87,126836.0
2023-12-08 09:40:00,464.63,466.99,463.63,465.02,130123.0,464.63,466.99,463.63,465.02,130123.0
2023-12-08 09:45:00,465.47,470.97,464.99,470.68,169302.0,465.47,470.97,464.99,470.68,169302.0
2023-12-08 09:50:00,470.56,474.34,470.39,471.44,191868.0,470.56,474.34,470.39,471.44,191868.0
2023-12-08 09:55:00,471.87,473.94,470.66,471.44,86611.0,471.87,473.94,470.66,471.44,86611.0
2023-12-08 10:00:00,471.44,476.4,471.36,476.0,130143.0,471.44,476.4,471.36,476.0,130143.0
2023-12-08 10:05:00,475.68,479.7,475.02,478.34,146750.0,475.68,479.7,475.02,478.34,146750.0
2023-12-08 10:10:00,478.36,479.07,476.87,477.88,92626.0,478.36,479.07,476.87,477.88,92626.0
2023-12-08 10:15:00,477.77,479.94,477.05,478.87,84522.0,477.77,479.94,477.05,478.87,84522.0
2023-12-08 10:20:00,478.89,481.64,478.86,481.37,89552.0,478.89,481.64,478.86,481.37,89552.0
2023-12-08 10:25:00,481.47,482.97,480.2,482.75,79151.0,481.47,482.97,480.2,482.75,79151.0
2023-12-08 10:30:00,482.62,483.49,481.12,481.93,74848.0,482.62,483.49,481.12,481.93,74848.0
2023-12-08 10:35:00,482.4,482.68,479.29,479.72,80433.0,482.4,482.68,479.29,479.72,80433.0
2023-12-08 10:40:00,479.74,484.22,479.65,483.71,65527.0,479.74,484.22,479.65,483.71,65527.0
2023-12-08 10:45:00,483.56,484.51,482.55,484.5,44700.0,483.56,484.51,482.55,484.5,44700.0
2023-12-08 10:50:00,484.49,485.9,484.22,485.7,80457.0,484.49,485.9,484.22,485.7,80457.0
2023-12-08 10:55:00,485.65,486.86,485.39,486.55,64978.0,485.65,486.86,485.39,486.55,64978.0
2023-12-08 11:00:00,486.68,486.89,485.89,486.11,38106.0,486.68,486.89,485.89,486.11,38106.0
2023-12-08 11:05:00,486.13,486.24,485.1,485.18,60536.0,486.13,486.24,485.1,485.18,60536.0
2023-12-08 11:10:00,485.2,485.61,483.32,484.91,86604.0,485.2,485.61,483.32,484.91,86604.0
2023-12-08 11:15:00,485.11,485.89,483.53,483.93,39653.0,485.11,485.89,483.53,483.93,39653.0
2023-12-08 11:20:00,483.96,484.77,483.96,484.47,23963.0,483.96,484.77,483.96,484.47,23963.0
2023-12-08 11:25:00,484.56,487.0,484.42,486.93,69480.0,484.56,487.0,484.42,486.93,69480.0
2023-12-08 11:30:00,486.88,489.27,486.6,488.0,104317.0,486.88,489.27,486.6,488.0,104317.0
2023-12-08 11:35:00,488.34,488.53,486.08,486.51,55172.0,488.34,488.53,486.08,486.51,55172.0
2023-12-08 11:40:00,486.72,487.58,485.95,487.58,32366.0,486.72,487.58,485.95,487.58,32366.0
2023-12-08 11:45:00,487.45,490.06,487.2,489.6,65621.0,487.45,490.06,487.2,489.6,65621.0
2023-12-08 11:50:00,489.63,490.41,489.13,490.0,53455.0,489.63,490.41,489.13,490.0,53455.0
2023-12-08 11:55:00,490.11,490.96,490.1,490.69,55613.0,490.11,490.96,490.1,490.69,55613.0
2023-12-08 12:00:00,490.75,491.34,490.2,491.22,70754.0,490.75,491.34,490.2,491.22,70754.0
2023-12-08 12:05:00,491.23,492.85,491.06,491.45,102423.0,491.23,492.85,491.06,491.45,102423.0
2023-12-08 12:10:00,491.5,491.69,490.0,490.17,83657.0,491.5,491.69,490.0,490.17,83657.0
2023-12-08 12:15:00,490.19,490.68,489.87,490.37,61401.0,490.19,490.68,489.87,490.37,61401.0
2023-12-08 12:20:00,490.2,491.98,490.17,491.81,35954.0,490.2,491.98,490.17,491.81,35954.0
2023-12-08 12:25:00,491.89,492.82,491.55,492.23,66346.0,491.89,492.82,491.55,492.23,66346.0
2023-12-08 12:30:00,492.11,492.34,491.51,491.67,32458.0,492.11,492.34,491.51,491.67,32458.0
2023-12-08 12:35:00,491.85,491.85,490.46,490.71,27212.0,491.85,491.85,490.46,490.71,27212.0
2023-12-08 12:40:00,490.83,490.99,490.22,490.43,21162.0,490.83,490.99,490.22,490.43,21162.0
2023-12-08 12:45:00,490.39,490.46,488.81,488.83,39625.0,490.39,490.46,488.81,488.83,39625.0
2023-12-08 12:50:00,488.83,489.78,488.52,489.24,46359.0,488.83,489.78,488.52,489.24,46359.0
2023-12-08 12:55:00,489.11,489.6,488.98,489.22,18557.0,489.11,489.6,488.98,489.22,18557.0
2023-12-08 13:00:00,489.22,490.45,488.89,489.05,19245.0,489.22,490.45,488.89,489.05,19245.0
2023-12-08 13:05:00,489.1,489.83,488.89,489.65,16768.0,489.1,489.83,488.89,489.65,16768.0
2023-12-08 13:10:00,489.63,490.5,489.37,490.16,22735.0,489.63,490.5,489.37,490.16,22735.0
2023-12-08 13:15:00,490.24,490.99,490.19,490.99,18384.0,490.24,490.99,490.19,490.99,18384.0
2023-12-08 13:20:00,490.94,491.07,490.48,490.95,19263.0,490.94,491.07,490.48,490.95,19263.0
2023-12-08 13:25:00,490.99,491.44,490.33,490.68,15343.0,490.99,491.44,490.33,490.68,15343.0
2023-12-08 13:30:00,490.81,491.24,489.81,490.74,26647.0,490.81,491.24,489.81,490.74,26647.0
2023-12-08 13:35:00,490.98,491.85,490.8,491.29,16971.0,490.98,491.85,490.8,491.29,16971.0
2023-12-08 13:40:00,491.27,491.9,490.75,491.4,15430.0,491.27,491.9,490.75,491.4,15430.0
2023-12-08 13:45:00,491.53,492.48,491.27,491.54,34627.0,491.53,492.48,491.27,491.54,34627.0
2023-12-08 13:50:00,491.54,492.2,491.54,491.84,24564.0,491.54,492.2,491.54,491.84,24564.0
2023-12-08 13:55:00,491.83,492.33,491.8,492.06,12131.0,491.83,492.33,491.8,492.06,12131.0
2023-12-08 14:00:00,492.15,493.23,491.97,493.21,27291.0,492.15,493.23,491.97,493.21,27291.0
2023-12-08 14:05:00,493.11,493.8,492.88,493.12,40783.0,493.11,493.8,492.88,493.12,40783.0
2023-12-08 14:10:00,493.22,493.23,492.35,492.55,22993.0,493.22,493.23,492.35,492.55,22993.0
2023-12-08 14:15:00,492.55,492.89,492.07,492.2,15749.0,492.55,492.89,492.07,492.2,15749.0
2023-12-08 14:20:00,492.1,492.4,491.1,491.6,22366.0,492.1,492.4,491.1,491.6,22366.0
2023-12-08 14:25:00,491.82,492.01,490.76,491.03,25675.0,491.82,492.01,490.76,491.03,25675.0
2023-12-08 14:30:00,490.94,491.3,490.72,491.16,14250.0,490.94,491.3,490.72,491.16,14250.0
2023-12-08 14:35:00,491.15,491.77,490.88,491.61,15828.0,491.15,491.77,490.88,491.61,15828.0
2023-12-08 14:40:00,491.61,492.37,491.53,492.37,12240.0,491.61,492.37,491.53,492.37,12240.0
2023-12-08 14:45:00,492.17,493.01,492.05,492.92,26674.0,492.17,493.01,492.05,492.92,26674.0
2023-12-08 14:50:00,492.89,493.28,492.59,493.18,23482.0,492.89,493.28,492.59,493.18,23482.0
2023-12-08 14:55:00,493.29,493.48,492.37,493.19,20313.0,493.29,493.48,492.37,493.19,20313.0
2023-12-08 15:00:00,493.1,493.1,492.36,492.63,20566.0,493.1,493.1,492.36,492.63,20566.0
2023-12-08 15:05:00,492.52,492.52,491.18,491.44,33351.0,492.52,492.52,491.18,491.44,33351.0
2023-12-08 15:10:00,491.55,491.64,491.1,491.41,22945.0,491.55,491.64,491.1,491.41,22945.0
2023-12-08 15:15:00,491.29,491.99,490.7,490.85,25320.0,491.29,491.99,490.7,490.85,25320.0
2023-12-08 15:20:00,490.76,491.0,490.35,490.69,43669.0,490.76,491.0,490.35,490.69,43669.0
2023-12-08 15:25:00,490.62,491.35,490.43,491.04,40709.0,490.62,491.35,490.43,491.04,40709.0
2023-12-08 15:30:00,491.11,491.21,490.03,490.31,35056.0,491.11,491.21,490.03,490.31,35056.0
2023-12-08 15:35:00,490.28,491.46,490.18,491.25,33163.0,490.28,491.46,490.18,491.25,33163.0
2023-12-08 15:40:00,491.33,492.26,491.22,492.16,33087.0,491.33,492.26,491.22,492.16,33087.0
2023-12-08 15:45:00,492.17,492.19,491.51,491.53,37563.0,492.17,492.19,491.51,491.53,37563.0
2023-12-08 15:50:00,491.57,492.03,489.5,489.66,116355.0,491.57,492.03,489.5,489.66,116355.0
2023-12-08 15:55:00,489.74,490.5,489.26,489.65,166900.0,489.74,490.5,489.26,489.65,166900.0
2023-12-11 09:30:00,493.58,496.86,490.0,492.75,86951.0,493.58,496.86,490.0,492.75,86951.0
2023-12-11 09:35:00,492.75,498.42,492.41,497.04,64617.0,492.75,498.42,492.41,497.04,64617.0
2023-12-11 09:40:00,497.0,499.65,496.05,498.62,35109.0,497.0,499.65,496.05,498.62,35109.0
2023-12-11 09:45:00,498.74,499.22,497.03,498.79,24230.0,498.74,499.22,497.03,498.79,24230.0
2023-12-11 09:50:00,499.07,500.49,498.05,500.24,48351.0,499.07,500.49,498.05,500.24,48351.0
2023-12-11 09:55:00,500.13,500.5,498.89,499.57,46528.0,500.13,500.5,498.89,499.57,46528.0
2023-12-11 10:00:00,499.76,501.41,499.54,501.0,41868.0,499.76,501.41,499.54,501.0,41868.0
2023-12-11 10:05:00,501.13,503.31,500.66,503.31,45282.0,501.13,503.31,500.66,503.31,45282.0
2023-12-11 10:10:00,502.91,503.54,502.0,502.83,38230.0,502.91,503.54,502.0,502.83,38230.0
2023-12-11 10:15:00,502.83,504.26,502.31,502.73,35358.0,502.83,504.26,502.31,502.73,35358.0
2023-12-11 10:20:00,502.29,503.2,502.29,502.9,15872.0,502.29,503.2,502.29,502.9,15872.0
2023-12-11 10:25:00,502.4,502.83,500.98,501.83,34324.0,502.4,502.83,500.98,501.83,34324.0
2023-12-11 10:30:00,501.75,502.79,500.55,502.79,26963.0,501.75,502.79,500.55,502.79,26963.0
2023-12-11 10:35:00,502.77,503.69,502.51,503.68,18628.0,502.77,503.69,502.51,503.68,18628.0
2023-12-11 10:40:00,503.74,503.89,502.45,503.09,24406.0,503.74,503.89,502.45,503.09,24406.0
2023-12-11 10:45:00,503.11,503.74,502.76,503.18,16644.0,503.11,503.74,502.76,503.18,16644.0
2023-12-11 10:50:00,503.24,504.6,503.11,504.6,18550.0,503.24,504.6,503.11,504.6,18550.0
2023-12-11 10:55:00,504.65,505.89,503.91,503.91,40472.0,504.65,505.89,503.91,503.91,40472.0
2023-12-11 11:00:00,503.89,504.12,503.54,503.6,16772.0,503.89,504.12,503.54,503.6,16772.0
2023-12-11 11:05:00,503.71,503.72,501.04,501.04,26111.0,503.71,503.72,501.04,501.04,26111.0
2023-12-11 11:10:00,501.01,501.46,500.66,501.41,32339.0,501.01,501.46,500.66,501.41,32339.0
2023-12-11 11:15:00,501.46,502.76,501.29,502.41,23258.0,501.46,502.76,501.29,502.41,23258.0
2023-12-11 11:20:00,502.59,502.59,501.25,502.16,18606.0,502.59,502.59,501.25,502.16,18606.0
2023-12-11 11:25:00,502.41,503.17,501.6,501.66,14142.0,502.41,503.17,501.6,501.66,14142.0
2023-12-11 11:30:00,501.75,502.46,500.58,501.03,16238.0,501.75,502.46,500.58,501.03,16238.0
2023-12-11 11:35:00,500.79,501.99,500.59,501.79,18404.0,500.79,501.99,500.59,501.79,18404.0
2023-12-11 11:40:00,502.02,502.4,501.58,501.58,15789.0,502.02,502.4,501.58,501.58,15789.0
2023-12-11 11:45:00,501.52,502.24,501.52,501.88,5332.0,501.52,502.24,501.52,501.88,5332.0
2023-12-11 11:50:00,501.89,502.01,501.43,501.82,14341.0,501.89,502.01,501.43,501.82,14341.0
2023-12-11 11:55:00,501.6,501.6,500.58,501.16,17063.0,501.6,501.6,500.58,501.16,17063.0
2023-12-11 12:00:00,501.28,501.5,500.27,500.36,10860.0,501.28,501.5,500.27,500.36,10860.0
2023-12-11 12:05:00,500.4,500.8,500.08,500.35,12431.0,500.4,500.8,500.08,500.35,12431.0
2023-12-11 12:10:00,500.35,500.58,499.46,499.58,14409.0,500.35,500.58,499.46,499.58,14409.0
2023-12-11 12:15:00,499.99,500.54,499.65,500.44,9922.0,499.99,500.54,499.65,500.44,9922.0
2023-12-11 12:20:00,500.44,500.79,500.2,500.4,9526.0,500.44,500.79,500.2,500.4,9526.0
2023-12-11 12:25:00,500.44,500.65,500.19,500.46,13231.0,500.44,500.65,500.19,500.46,13231.0
2023-12-11 12:30:00,500.48,500.49,499.89,499.9,10299.0,500.48,500.49,499.89,499.9,10299.0
2023-12-11 12:35:00,500.21,500.9,499.89,500.42,14616.0,500.21,500.9,499.89,500.42,14616.0
2023-12-11 12:40:00,500.51,500.95,500.39,500.56,12629.0,500.51,500.95,500.39,500.56,12629.0
2023-12-11 12:45:00,500.61,501.05,500.26,501.05,11081.0,500.61,501.05,500.26,501.05,11081.0
2023-12-11 12:50:00,501.23,501.68,501.07,501.23,9184.0,501.23,501.68,501.07,501.23,9184.0
2023-12-11 12:55:00,501.31,502.0,501.21,501.79,9521.0,501.31,502.0,501.21,501.79,9521.0
2023-12-11 13:00:00,501.61,502.26,501.54,502.14,11536.0,501.61,502.26,501.54,502.14,11536.0
2023-12-11 13:05:00,502.17,502.86,501.84,502.56,12711.0,502.17,502.86,501.84,502.56,12711.0
2023-12-11 13:10:00,502.64,503.12,502.37,503.12,8300.0,502.64,503.12,502.37,503.12,8300.0
2023-12-11 13:15:00,503.25,504.49,503.25,504.47,14020.0,503.25,504.49,503.25,504.47,14020.0
2023-12-11 13:20:00,504.46,504.48,503.21,503.99,15899.0,504.46,504.48,503.21,503.99,15899.0
2023-12-11 13:25:00,504.18,504.31,503.74,503.81,6432.0,504.18,504.31,503.74,503.81,6432.0
2023-12-11 13:30:00,504.01,504.85,504.01,504.58,11551.0,504.01,504.85,504.01,504.58,11551.0
2023-12-11 13:35:00,504.58,504.92,504.54,504.8,10161.0,504.58,504.92,504.54,504.8,10161.0
2023-12-11 13:40:00,504.83,505.29,504.37,504.67,10104.0,504.83,505.29,504.37,504.67,10104.0
2023-12-11 13:45:00,504.76,505.27,504.7,505.17,7561.0,504.76,505.27,504.7,505.17,7561.0
2023-12-11 13:50:00,505.09,505.24,504.93,505.06,4741.0,505.09,505.24,504.93,505.06,4741.0
2023-12-11 13:55:00,505.06,505.55,504.97,505.55,15307.0,505.06,505.55,504.97,505.55,15307.0
2023-12-11 14:00:00,505.45,506.13,505.22,506.13,12819.0,505.45,506.13,505.22,506.13,12819.0
2023-12-11 14:05:00,506.0,506.87,505.84,506.48,14837.0,506.0,506.87,505.84,506.48,14837.0
2023-12-11 14:10:00,506.58,507.14,505.79,507.01,14153.0,506.58,507.14,505.79,507.01,14153.0
2023-12-11 14:15:00,506.85,507.44,506.4,506.73,15914.0,506.85,507.44,506.4,506.73,15914.0
2023-12-11 14:20:00,506.78,506.82,505.96,505.97,36491.0,506.78,506.82,505.96,505.97,36491.0
2023-12-11 14:25:00,506.09,506.45,505.13,506.45,21398.0,506.09,506.45,505.13,506.45,21398.0
2023-12-11 14:30:00,506.33,506.54,505.92,506.12,9106.0,506.33,506.54,505.92,506.12,9106.0
2023-12-11 14:35:00,506.12,506.32,505.64,506.32,10285.0,506.12,506.32,505.64,506.32,10285.0
2023-12-11 14:40:00,506.33,506.48,504.26,504.41,20158.0,506.33,506.48,504.26,504.41,20158.0
2023-12-11 14:45:00,504.25,504.68,504.2,504.47,18904.0,504.25,504.68,504.2,504.47,18904.0
2023-12-11 14:50:00,504.58,504.6,503.98,504.07,14881.0,504.58,504.6,503.98,504.07,14881.0
2023-12-11 14:55:00,504.03,504.03,503.43,503.43,5708.0,504.03,504.03,503.43,503.43,5708.0
2023-12-11 15:00:00,503.56,503.57,502.64,502.68,12176.0,503.56,503.57,502.64,502.68,12176.0
2023-12-11 15:05:00,502.77,503.66,502.6,503.07,11709.0,502.77,503.66,502.6,503.07,11709.0
2023-12-11 15:10:00,503.37,503.56,503.21,503.52,8890.0,503.37,503.56,503.21,503.52,8890.0
2023-12-11 15:15:00,503.44,504.5,503.44,503.81,9850.0,503.44,504.5,503.44,503.81,9850.0
2023-12-11 15:20:00,503.83,504.1,503.5,504.1,18146.0,503.83,504.1,503.5,504.1,18146.0
2023-12-11 15:25:00,504.01,504.27,503.6,503.72,12662.0,504.01,504.27,503.6,503.72,12662.0
2023-12-11 15:30:00,503.71,504.22,503.71,503.83,7117.0,503.71,504.22,503.71,503.83,7117.0
2023-12-11 15:35:00,503.83,504.63,503.83,504.32,17164.0,503.83,504.63,503.83,504.32,17164.0
2023-12-11 15:40:00,504.59,505.29,504.58,505.28,13067.0,504.59,505.29,504.58,505.28,13067.0
2023-12-11 15:45:00,505.12,505.24,504.2,504.2,20705.0,505.12,505.24,504.2,504.2,20705.0
2023-12-11 15:50:00,503.93,504.15,502.74,502.85,26591.0,503.93,504.15,502.74,502.85,26591.0
2023-12-11 15:55:00,502.75,503.37,502.37,502.73,91986.0,502.75,503.37,502.37,502.73,91986.0
2023-12-12 09:30:00,503.0,503.94,500.98,501.48,42094.0,503.0,503.94,500.98,501.48,42094.0
2023-12-12 09:35:00,501.36,502.83,496.79,496.99,31270.0,501.36,502.83,496.79,496.99,31270.0
2023-12-12 09:40:00,497.17,498.93,495.68,496.8,39645.0,497.17,498.93,495.68,496.8,39645.0
2023-12-12 09:45:00,496.69,499.26,496.4,496.9,27668.0,496.69,499.26,496.4,496.9,27668.0
2023-12-12 09:50:00,497.07,498.3,496.71,496.94,15035.0,497.07,498.3,496.71,496.94,15035.0
2023-12-12 09:55:00,496.99,500.22,496.64,500.22,19644.0,496.99,500.22,496.64,500.22,19644.0
2023-12-12 10:00:00,500.27,501.92,499.56,501.92,24337.0,500.27,501.92,499.56,501.92,24337.0
2023-12-12 10:05:00,501.8,503.06,501.37,502.5,16620.0,501.8,503.06,501.37,502.5,16620.0
2023-12-12 10:10:00,502.27,503.36,502.2,503.36,15452.0,502.27,503.36,502.2,503.36,15452.0
2023-12-12 10:15:00,503.38,503.99,503.28,503.87,7331.0,503.38,503.99,503.28,503.87,7331.0
2023-12-12 10:20:00,503.81,504.4,503.18,503.79,12547.0,503.81,504.4,503.18,503.79,12547.0
2023-12-12 10:25:00,503.8,503.9,501.41,501.8,10068.0,503.8,503.9,501.41,501.8,10068.0
2023-12-12 10:30:00,501.99,502.11,501.37,502.03,11631.0,501.99,502.11,501.37,502.03,11631.0
2023-12-12 10:35:00,501.92,502.15,501.49,501.99,9931.0,501.92,502.15,501.49,501.99,9931.0
2023-12-12 10:40:00,502.01,502.05,501.23,502.05,8415.0,502.01,502.05,501.23,502.05,8415.0
2023-12-12 10:45:00,502.0,502.23,500.7,500.73,10660.0,502.0,502.23,500.7,500.73,10660.0
2023-12-12 10:50:00,500.5,500.66,499.47,499.5,8995.0,500.5,500.66,499.47,499.5,8995.0
2023-12-12 10:55:00,499.52,500.41,499.47,500.19,9075.0,499.52,500.41,499.47,500.19,9075.0
2023-12-12 11:00:00,500.27,500.93,500.08,500.74,11312.0,500.27,500.93,500.08,500.74,11312.0
2023-12-12 11:05:00,500.91,501.23,500.57,500.61,7786.0,500.91,501.23,500.57,500.61,7786.0
2023-12-12 11:10:00,500.61,500.88,500.36,500.36,3554.0,500.61,500.88,500.36,500.36,3554.0
2023-12-12 11:15:00,500.27,500.34,499.85,499.99,4580.0,500.27,500.34,499.85,499.99,4580.0
2023-12-12 11:20:00,500.02,500.17,499.02,499.11,7162.0,500.02,500.17,499.02,499.11,7162.0
2023-12-12 11:25:00,499.12,499.93,499.0,499.17,8819.0,499.12,499.93,499.0,499.17,8819.0
2023-12-12 11:30:00,499.22,500.4,498.8,500.13,9426.0,499.22,500.4,498.8,500.13,9426.0
2023-12-12 11:35:00,500.17,500.17,499.33,499.81,5637.0,500.17,500.17,499.33,499.81,5637.0
2023-12-12 11:40:00,499.92,500.15,499.19,499.28,7008.0,499.92,500.15,499.19,499.28,7008.0
2023-12-12 11:45:00,499.36,500.03,499.07,499.42,8228.0,499.36,500.03,499.07,499.42,8228.0
2023-12-12 11:50:00,499.33,499.49,498.24,498.65,13511.0,499.33,499.49,498.24,498.65,13511.0
2023-12-12 11:55:00,498.86,499.26,498.46,498.85,5091.0,498.86,499.26,498.46,498.85,5091.0
2023-12-12 12:00:00,498.89,499.25,498.82,499.22,1715.0,498.89,499.25,498.82,499.22,1715.0
2023-12-12 12:05:00,499.07,499.6,498.79,498.88,2864.0,499.07,499.6,498.79,498.88,2864.0
2023-12-12 12:10:00,498.72,499.74,498.71,499.68,6301.0,498.72,499.74,498.71,499.68,6301.0
2023-12-12 12:15:00,499.68,499.9,499.38,499.45,2931.0,499.68,499.9,499.38,499.45,2931.0
2023-12-12 12:20:00,499.5,499.62,499.19,499.62,6279.0,499.5,499.62,499.19,499.62,6279.0
2023-12-12 12:25:00,499.29,499.29,498.93,499.05,2583.0,499.29,499.29,498.93,499.05,2583.0
2023-12-12 12:30:00,498.94,499.45,498.75,499.19,4740.0,498.94,499.45,498.75,499.19,4740.0
2023-12-12 12:35:00,499.13,499.25,499.1,499.2,1250.0,499.13,499.25,499.1,499.2,1250.0
2023-12-12 12:40:00,499.3,499.41,499.29,499.4,3788.0,499.3,499.41,499.29,499.4,3788.0
2023-12-12 12:45:00,499.27,499.59,499.22,499.22,5224.0,499.27,499.59,499.22,499.22,5224.0
2023-12-12 12:50:00,499.25,499.48,499.23,499.37,4566.0,499.25,499.48,499.23,499.37,4566.0
2023-12-12 12:55:00,499.09,499.38,498.84,499.22,5045.0,499.09,499.38,498.84,499.22,5045.0
2023-12-12 13:00:00,499.33,500.78,499.24,500.7,8378.0,499.33,500.78,499.24,500.7,8378.0
2023-12-12 13:05:00,500.76,500.76,499.81,499.81,2310.0,500.76,500.76,499.81,499.81,2310.0
2023-12-12 13:10:00,499.81,499.89,499.64,499.7,2691.0,499.81,499.89,499.64,499.7,2691.0
2023-12-12 13:15:00,499.63,499.72,498.75,499.04,6446.0,499.63,499.72,498.75,499.04,6446.0
2023-12-12 13:20:00,499.0,499.06,498.69,498.78,4690.0,499.0,499.06,498.69,498.78,4690.0
2023-12-12 13:25:00,498.82,499.06,498.82,499.02,800.0,498.82,499.06,498.82,499.02,800.0
2023-12-12 13:30:00,499.1,499.26,498.71,498.77,3935.0,499.1,499.26,498.71,498.77,3935.0
2023-12-12 13:35:00,498.71,499.19,498.71,499.19,4177.0,498.71,499.19,498.71,499.19,4177.0
2023-12-12 13:40:00,499.03,499.3,498.89,499.3,2773.0,499.03,499.3,498.89,499.3,2773.0
2023-12-12 13:45:00,499.16,499.43,499.05,499.25,4190.0,499.16,499.43,499.05,499.25,4190.0
2023-12-12 13:50:00,499.27,499.33,498.85,498.98,3165.0,499.27,499.33,498.85,498.98,3165.0
2023-12-12 13:55:00,499.0,499.17,498.83,498.97,3561.0,499.0,499.17,498.83,498.97,3561.0
2023-12-12 14:00:00,499.19,499.81,499.1,499.5,4803.0,499.19,499.81,499.1,499.5,4803.0
2023-12-12 14:05:00,499.47,499.83,499.47,499.8,4087.0,499.47,499.83,499.47,499.8,4087.0
2023-12-12 14:10:00,499.69,500.08,499.47,500.08,3719.0,499.69,500.08,499.47,500.08,3719.0
2023-12-12 14:15:00,500.1,500.11,499.9,500.11,2969.0,500.1,500.11,499.9,500.11,2969.0
2023-12-12 14:20:00,500.29,500.46,500.17,500.22,8722.0,500.29,500.46,500.17,500.22,8722.0
2023-12-12 14:25:00,500.26,500.36,500.16,500.3,6547.0,500.26,500.36,500.16,500.3,6547.0
2023-12-12 14:30:00,500.14,500.72,500.14,500.66,5339.0,500.14,500.72,500.14,500.66,5339.0
2023-12-12 14:35:00,500.61,500.97,500.6,500.86,2442.0,500.61,500.97,500.6,500.86,2442.0
2023-12-12 14:40:00,500.89,501.5,500.72,501.5,6667.0,500.89,501.5,500.72,501.5,6667.0
2023-12-12 14:45:00,501.4,502.44,501.4,502.25,8616.0,501.4,502.44,501.4,502.25,8616.0
2023-12-12 14:50:00,502.11,502.23,502.02,502.18,6553.0,502.11,502.23,502.02,502.18,6553.0
2023-12-12 14:55:00,502.19,502.57,502.1,502.34,7810.0,502.19,502.57,502.1,502.34,7810.0
2023-12-12 15:00:00,502.29,503.0,502.29,503.0,3843.0,502.29,503.0,502.29,503.0,3843.0
2023-12-12 15:05:00,503.23,503.49,502.9,503.35,5805.0,503.23,503.49,502.9,503.35,5805.0
2023-12-12 15:10:00,503.4,503.4,502.74,502.86,6554.0,503.4,503.4,502.74,502.86,6554.0
2023-12-12 15:15:00,502.82,503.35,502.82,502.87,8082.0,502.82,503.35,502.82,502.87,8082.0
2023-12-12 15:20:00,502.93,503.29,502.78,503.1,12038.0,502.93,503.29,502.78,503.1,12038.0
2023-12-12 15:25:00,503.17,503.51,503.17,503.33,6467.0,503.17,503.51,503.17,503.33,6467.0
2023-12-12 15:30:00,503.17,503.33,503.02,503.12,7883.0,503.17,503.33,503.02,503.12,7883.0
2023-12-12 15:35:00,503.09,503.14,502.86,502.9,9695.0,503.09,503.14,502.86,502.9,9695.0
2023-12-12 15:40:00,502.84,503.13,502.66,503.02,12542.0,502.84,503.13,502.66,503.02,12542.0
2023-12-12 15:45:00,502.97,503.76,502.89,503.63,10396.0,502.97,503.76,502.89,503.63,10396.0
2023-12-12 15:50:00,503.51,503.93,503.07,503.42,23618.0,503.51,503.93,503.07,503.42,23618.0
2023-12-12 15:55:00,503.64,503.73,503.1,503.36,52150.0,503.64,503.73,503.1,503.36,52150.0
2023-12-13 09:30:00,502.83,503.33,498.09,498.09,42745.0,502.83,503.33,498.09,498.09,42745.0
2023-12-13 09:35:00,498.59,498.81,496.63,498.2,19950.0,498.59,498.81,496.63,498.2,19950.0
2023-12-13 09:40:00,498.28,498.82,497.13,498.0,12093.0,498.28,498.82,497.13,498.0,12093.0
2023-12-13 09:45:00,497.87,498.1,497.62,497.84,9000.0,497.87,498.1,497.62,497.84,9000.0
2023-12-13 09:50:00,497.92,498.34,497.48,498.31,11981.0,497.92,498.34,497.48,498.31,11981.0
2023-12-13 09:55:00,498.0,498.67,497.66,498.39,8330.0,498.0,498.67,497.66,498.39,8330.0
2023-12-13 10:00:00,498.75,498.76,497.19,497.86,9030.0,498.75,498.76,497.19,497.86,9030.0
2023-12-13 10:05:00,497.56,497.95,496.55,497.11,15934.0,497.56,497.95,496.55,497.11,15934.0
2023-12-13 10:10:00,497.24,498.25,497.11,497.19,7119.0,497.24,498.25,497.11,497.19,7119.0
2023-12-13 10:15:00,497.09,497.2,495.63,495.93,11568.0,497.09,497.2,495.63,495.93,11568.0
2023-12-13 10:20:00,495.9,496.01,494.39,494.81,17626.0,495.9,496.01,494.39,494.81,17626.0
2023-12-13 10:25:00,494.75,495.17,494.09,494.38,16494.0,494.75,495.17,494.09,494.38,16494.0
2023-12-13 10:30:00,494.42,495.16,494.29,494.36,19495.0,494.42,495.16,494.29,494.36,19495.0
2023-12-13 10:35:00,494.36,495.1,494.13,495.02,13576.0,494.36,495.1,494.13,495.02,13576.0
2023-12-13 10:40:00,495.0,495.61,494.6,494.77,9141.0,495.0,495.61,494.6,494.77,9141.0
2023-12-13 10:45:00,494.83,495.13,494.64,495.06,5029.0,494.83,495.13,494.64,495.06,5029.0
2023-12-13 10:50:00,495.1,495.77,495.1,495.32,10166.0,495.1,495.77,495.1,495.32,10166.0
2023-12-13 10:55:00,495.38,495.81,495.19,495.78,17082.0,495.38,495.81,495.19,495.78,17082.0
2023-12-13 11:00:00,495.78,497.1,495.78,496.83,5455.0,495.78,497.1,495.78,496.83,5455.0
2023-12-13 11:05:00,496.73,496.96,496.22,496.38,11016.0,496.73,496.96,496.22,496.38,11016.0
2023-12-13 11:10:00,496.44,496.78,496.23,496.66,6510.0,496.44,496.78,496.23,496.66,6510.0
2023-12-13 11:15:00,496.76,497.59,496.76,497.59,9574.0,496.76,497.59,496.76,497.59,9574.0
2023-12-13 11:20:00,497.59,498.67,497.46,498.05,13998.0,497.59,498.67,497.46,498.05,13998.0
2023-12-13 11:25:00,497.98,498.16,497.51,497.96,7193.0,497.98,498.16,497.51,497.96,7193.0
2023-12-13 11:30:00,498.17,498.52,498.17,498.43,2846.0,498.17,498.52,498.17,498.43,2846.0
2023-12-13 11:35:00,498.56,498.87,498.32,498.4,5929.0,498.56,498.87,498.32,498.4,5929.0
2023-12-13 11:40:00,498.36,498.68,498.27,498.68,3157.0,498.36,498.68,498.27,498.68,3157.0
2023-12-13 11:45:00,498.68,499.15,498.15,499.15,11311.0,498.68,499.15,498.15,499.15,11311.0
2023-12-13 11:50:00,499.04,499.5,498.88,499.14,3348.0,499.04,499.5,498.88,499.14,3348.0
2023-12-13 11:55:00,499.06,499.06,498.8,498.86,3593.0,499.06,499.06,498.8,498.86,3593.0
2023-12-13 12:00:00,499.1,499.56,499.1,499.56,7558.0,499.1,499.56,499.1,499.56,7558.0
2023-12-13 12:05:00,499.67,500.02,499.43,499.87,10091.0,499.67,500.02,499.43,499.87,10091.0
2023-12-13 12:10:00,499.83,500.1,499.73,500.0,7122.0,499.83,500.1,499.73,500.0,7122.0
2023-12-13 12:15:00,500.0,500.08,499.56,499.98,8330.0,500.0,500.08,499.56,499.98,8330.0
2023-12-13 12:20:00,500.0,500.78,499.97,500.46,11396.0,500.0,500.78,499.97,500.46,11396.0
2023-12-13 12:25:00,500.45,500.79,500.05,500.78,6984.0,500.45,500.79,500.05,500.78,6984.0
2023-12-13 12:30:00,500.71,501.09,500.49,500.7,5936.0,500.71,501.09,500.49,500.7,5936.0
2023-12-13 12:35:00,500.83,501.04,500.41,500.9,7144.0,500.83,501.04,500.41,500.9,7144.0
2023-12-13 12:40:00,501.0,501.5,500.83,501.13,7528.0,501.0,501.5,500.83,501.13,7528.0
2023-12-13 12:45:00,501.03,501.03,500.05,500.35,11051.0,501.03,501.03,500.05,500.35,11051.0
2023-12-13 12:50:00,500.49,501.03,500.37,500.87,8234.0,500.49,501.03,500.37,500.87,8234.0
2023-12-13 12:55:00,500.95,501.14,500.64,501.14,5856.0,500.95,501.14,500.64,501.14,5856.0
2023-12-13 13:00:00,501.11,501.12,500.88,501.12,3163.0,501.11,501.12,500.88,501.12,3163.0
2023-12-13 13:05:00,500.93,501.97,500.93,501.7,12227.0,500.93,501.97,500.93,501.7,12227.0
2023-12-13 13:10:00,501.78,501.78,501.33,501.69,2512.0,501.78,501.78,501.33,501.69,2512.0
2023-12-13 13:15:00,501.63,501.63,501.1,501.28,4499.0,501.63,501.63,501.1,501.28,4499.0
2023-12-13 13:20:00,501.12,501.23,500.75,500.87,4613.0,501.12,501.23,500.75,500.87,4613.0
2023-12-13 13:25:00,500.96,501.24,500.89,501.19,6113.0,500.96,501.24,500.89,501.19,6113.0
2023-12-13 13:30:00,501.2,501.62,501.17,501.56,4258.0,501.2,501.62,501.17,501.56,4258.0
2023-12-13 13:35:00,501.57,501.73,501.48,501.52,4398.0,501.57,501.73,501.48,501.52,4398.0
2023-12-13 13:40:00,501.55,502.04,501.54,502.04,4491.0,501.55,502.04,501.54,502.04,4491.0
2023-12-13 13:45:00,502.1,502.41,501.89,502.33,5936.0,502.1,502.41,501.89,502.33,5936.0
2023-12-13 13:50:00,502.52,503.0,502.3,503.0,9364.0,502.52,503.0,502.3,503.0,9364.0
2023-12-13 13:55:00,503.04,503.25,501.72,501.72,14558.0,503.04,503.25,501.72,501.72,14558.0
2023-12-13 14:00:00,502.42,504.61,502.25,504.12,16756.0,502.42,504.61,502.25,504.12,16756.0
2023-12-13 14:05:00,504.15,505.77,504.15,505.39,17609.0,504.15,505.77,504.15,505.39,17609.0
2023-12-13 14:10:00,505.42,505.79,505.01,505.17,20433.0,505.42,505.79,505.01,505.17,20433.0
2023-12-13 14:15:00,505.13,505.96,505.0,505.42,10075.0,505.13,505.96,505.0,505.42,10075.0
2023-12-13 14:20:00,505.57,506.65,505.51,506.38,12774.0,505.57,506.65,505.51,506.38,12774.0
2023-12-13 14:25:00,506.35,506.39,505.75,506.06,7220.0,506.35,506.39,505.75,506.06,7220.0
2023-12-13 14:30:00,506.0,506.02,504.75,505.56,10727.0,506.0,506.02,504.75,505.56,10727.0
2023-12-13 14:35:00,505.71,506.33,505.22,505.7,8125.0,505.71,506.33,505.22,505.7,8125.0
2023-12-13 14:40:00,505.65,506.57,505.37,505.9,16982.0,505.65,506.57,505.37,505.9,16982.0
2023-12-13 14:45:00,505.92,506.94,505.67,506.94,10968.0,505.92,506.94,505.67,506.94,10968.0
2023-12-13 14:50:00,506.51,507.58,506.09,507.4,22589.0,506.51,507.58,506.09,507.4,22589.0
2023-12-13 14:55:00,507.34,508.35,507.01,507.26,12412.0,507.34,508.35,507.01,507.26,12412.0
2023-12-13 15:00:00,507.51,508.25,507.51,508.25,8077.0,507.51,508.25,507.51,508.25,8077.0
2023-12-13 15:05:00,508.29,508.43,507.0,507.13,17724.0,508.29,508.43,507.0,507.13,17724.0
2023-12-13 15:10:00,506.96,507.03,505.61,505.67,11547.0,506.96,507.03,505.61,505.67,11547.0
2023-12-13 15:15:00,505.56,507.35,505.42,506.57,13446.0,505.56,507.35,505.42,506.57,13446.0
2023-12-13 15:20:00,506.66,507.07,505.85,505.95,9344.0,506.66,507.07,505.85,505.95,9344.0
2023-12-13 15:25:00,505.89,505.95,504.48,505.44,21598.0,505.89,505.95,504.48,505.44,21598.0
2023-12-13 15:30:00,505.37,506.03,504.97,505.48,13624.0,505.37,506.03,504.97,505.48,13624.0
2023-12-13 15:35:00,505.51,506.4,505.5,506.4,5917.0,505.51,506.4,505.5,506.4,5917.0
2023-12-13 15:40:00,506.51,506.51,505.04,505.41,16499.0,506.51,506.51,505.04,505.41,16499.0
2023-12-13 15:45:00,505.41,506.06,505.03,505.6,19377.0,505.41,506.06,505.03,505.6,19377.0
2023-12-13 15:50:00,505.58,505.58,503.66,503.96,19883.0,505.58,505.58,503.66,503.96,19883.0
2023-12-13 15:55:00,503.94,504.52,503.73,504.5,71045.0,503.94,504.52,503.73,504.5,71045.0
2023-12-14 09:30:00,505.06,505.63,500.81,501.61,35022.0,505.06,505.63,500.81,501.61,35022.0
2023-12-14 09:35:00,501.61,502.04,498.0,498.23,29412.0,501.61,502.04,498.0,498.23,29412.0
2023-12-14 09:40:00,498.44,498.54,496.25,497.35,17691.0,498.44,498.54,496.25,497.35,17691.0
2023-12-14 09:45:00,498.25,498.39,497.37,498.11,13206.0,498.25,498.39,497.37,498.11,13206.0
2023-12-14 09:50:00,497.77,497.93,496.03,496.88,19027.0,497.77,497.93,496.03,496.88,19027.0
2023-12-14 09:55:00,496.73,496.73,494.41,494.7,23032.0,496.73,496.73,494.41,494.7,23032.0
2023-12-14 10:00:00,494.53,495.03,493.11,493.11,34405.0,494.53,495.03,493.11,493.11,34405.0
2023-12-14 10:05:00,493.13,495.95,493.07,495.95,28672.0,493.13,495.95,493.07,495.95,28672.0
2023-12-14 10:10:00,495.59,496.75,494.96,494.96,14317.0,495.59,496.75,494.96,494.96,14317.0
2023-12-14 10:15:00,495.18,495.48,494.01,495.48,19174.0,495.18,495.48,494.01,495.48,19174.0
2023-12-14 10:20:00,495.78,496.43,495.45,495.58,11586.0,495.78,496.43,495.45,495.58,11586.0
2023-12-14 10:25:00,495.49,496.4,495.02,495.71,10632.0,495.49,496.4,495.02,495.71,10632.0
2023-12-14 10:30:00,495.34,496.09,495.25,496.09,5970.0,495.34,496.09,495.25,496.09,5970.0
2023-12-14 10:35:00,496.09,496.09,494.76,495.07,8842.0,496.09,496.09,494.76,495.07,8842.0
2023-12-14 10:40:00,495.17,496.14,494.64,494.76,5622.0,495.17,496.14,494.64,494.76,5622.0
2023-12-14 10:45:00,494.88,495.08,494.1,494.99,18079.0,494.88,495.08,494.1,494.99,18079.0
2023-12-14 10:50:00,494.85,495.34,494.85,495.0,14343.0,494.85,495.34,494.85,495.0,14343.0
2023-12-14 10:55:00,495.02,495.6,494.46,495.37,12047.0,495.02,495.6,494.46,495.37,12047.0
2023-12-14 11:00:00,495.55,495.59,495.21,495.35,10050.0,495.55,495.59,495.21,495.35,10050.0
2023-12-14 11:05:00,495.5,495.71,494.25,494.68,8906.0,495.5,495.71,494.25,494.68,8906.0
2023-12-14 11:10:00,494.56,495.58,494.55,494.57,11994.0,494.56,495.58,494.55,494.57,11994.0
2023-12-14 11:15:00,494.54,494.88,493.75,493.87,13321.0,494.54,494.88,493.75,493.87,13321.0
2023-12-14 11:20:00,493.94,493.96,493.07,493.42,6022.0,493.94,493.96,493.07,493.42,6022.0
2023-12-14 11:25:00,493.27,493.73,492.57,493.7,11134.0,493.27,493.73,492.57,493.7,11134.0
2023-12-14 11:30:00,494.11,494.11,493.35,493.35,10475.0,494.11,494.11,493.35,493.35,10475.0
2023-12-14 11:35:00,493.28,493.43,492.3,492.31,17016.0,493.28,493.43,492.3,492.31,17016.0
2023-12-14 11:40:00,492.67,492.8,491.56,492.1,15696.0,492.67,492.8,491.56,492.1,15696.0
2023-12-14 11:45:00,492.01,493.1,492.0,492.75,11370.0,492.01,493.1,492.0,492.75,11370.0
2023-12-14 11:50:00,492.67,493.09,492.38,493.09,11311.0,492.67,493.09,492.38,493.09,11311.0
2023-12-14 11:55:00,492.87,493.18,492.59,492.79,7654.0,492.87,493.18,492.59,492.79,7654.0
2023-12-14 12:00:00,492.83,493.23,492.7,493.03,10263.0,492.83,493.23,492.7,493.03,10263.0
2023-12-14 12:05:00,493.03,493.12,492.75,492.86,9361.0,493.03,493.12,492.75,492.86,9361.0
2023-12-14 12:10:00,492.91,493.08,492.58,492.66,9369.0,492.91,493.08,492.58,492.66,9369.0
2023-12-14 12:15:00,492.65,492.69,491.56,491.81,11311.0,492.65,492.69,491.56,491.81,11311.0
2023-12-14 12:20:00,491.97,491.97,490.76,490.85,13307.0,491.97,491.97,490.76,490.85,13307.0
2023-12-14 12:25:00,490.9,491.45,490.64,490.98,13799.0,490.9,491.45,490.64,490.98,13799.0
2023-12-14 12:30:00,490.91,491.27,490.53,491.0,19055.0,490.91,491.27,490.53,491.0,19055.0
2023-12-14 12:35:00,491.1,491.55,490.5,491.37,21371.0,491.1,491.55,490.5,491.37,21371.0
2023-12-14 12:40:00,491.28,491.43,491.01,491.4,9643.0,491.28,491.43,491.01,491.4,9643.0
2023-12-14 12:45:00,491.24,492.47,491.11,492.38,7203.0,491.24,492.47,491.11,492.38,7203.0
2023-12-14 12:50:00,492.27,493.1,492.25,493.1,7210.0,492.27,493.1,492.25,493.1,7210.0
2023-12-14 12:55:00,493.08,493.08,492.1,492.16,8208.0,493.08,493.08,492.1,492.16,8208.0
2023-12-14 13:00:00,492.09,492.17,490.73,490.86,19923.0,492.09,492.17,490.73,490.86,19923.0
2023-12-14 13:05:00,490.89,491.08,490.58,490.69,6662.0,490.89,491.08,490.58,490.69,6662.0
2023-12-14 13:10:00,490.84,491.15,490.72,491.15,6551.0,490.84,491.15,490.72,491.15,6551.0
2023-12-14 13:15:00,491.15,491.63,491.13,491.52,4250.0,491.15,491.63,491.13,491.52,4250.0
2023-12-14 13:20:00,491.66,492.01,491.21,491.21,4350.0,491.66,492.01,491.21,491.21,4350.0
2023-12-14 13:25:00,491.38,491.63,491.14,491.14,3520.0,491.38,491.63,491.14,491.14,3520.0
2023-12-14 13:30:00,491.41,491.67,491.15,491.15,5990.0,491.41,491.67,491.15,491.15,5990.0
2023-12-14 13:35:00,491.09,491.14,490.8,491.05,3794.0,491.09,491.14,490.8,491.05,3794.0
2023-12-14 13:40:00,491.03,491.17,490.6,490.83,6188.0,491.03,491.17,490.6,490.83,6188.0
2023-12-14 13:45:00,490.7,490.7,489.58,489.76,17002.0,490.7,490.7,489.58,489.76,17002.0
2023-12-14 13:50:00,489.64,489.78,488.75,489.36,18030.0,489.64,489.78,488.75,489.36,18030.0
2023-12-14 13:55:00,489.62,490.56,489.62,490.16,4611.0,489.62,490.56,489.62,490.16,4611.0
2023-12-14 14:00:00,490.53,491.03,489.82,490.41,13144.0,490.53,491.03,489.82,490.41,13144.0
2023-12-14 14:05:00,490.42,490.63,489.64,489.77,5859.0,490.42,490.63,489.64,489.77,5859.0
2023-12-14 14:10:00,489.75,490.27,489.64,490.06,15032.0,489.75,490.27,489.64,490.06,15032.0
2023-12-14 14:15:00,490.0,490.44,489.92,490.3,9405.0,490.0,490.44,489.92,490.3,9405.0
2023-12-14 14:20:00,490.31,490.5,490.11,490.31,9384.0,490.31,490.5,490.11,490.31,9384.0
2023-12-14 14:25:00,490.41,490.63,490.25,490.43,4959.0,490.41,490.63,490.25,490.43,4959.0
2023-12-14 14:30:00,490.24,490.51,490.09,490.16,5787.0,490.24,490.51,490.09,490.16,5787.0
2023-12-14 14:35:00,490.16,490.17,489.63,490.06,10030.0,490.16,490.17,489.63,490.06,10030.0
2023-12-14 14:40:00,489.92,490.24,489.75,490.21,6327.0,489.92,490.24,489.75,490.21,6327.0
2023-12-14 14:45:00,490.19,490.58,490.09,490.43,7367.0,490.19,490.58,490.09,490.43,7367.0
2023-12-14 14:50:00,490.46,490.7,489.7,489.78,12729.0,490.46,490.7,489.7,489.78,12729.0
2023-12-14 14:55:00,489.65,490.16,489.53,489.77,14837.0,489.65,490.16,489.53,489.77,14837.0
2023-12-14 15:00:00,489.85,490.08,489.58,489.74,11640.0,489.85,490.08,489.58,489.74,11640.0
2023-12-14 15:05:00,489.8,490.53,489.79,489.92,13705.0,489.8,490.53,489.79,489.92,13705.0
2023-12-14 15:10:00,489.91,490.24,489.69,489.79,11097.0,489.91,490.24,489.69,489.79,11097.0
2023-12-14 15:15:00,489.68,490.12,489.6,489.99,7904.0,489.68,490.12,489.6,489.99,7904.0
2023-12-14 15:20:00,489.88,489.92,488.37,488.44,18992.0,489.88,489.92,488.37,488.44,18992.0
2023-12-14 15:25:00,488.34,488.41,487.5,487.52,33606.0,488.34,488.41,487.5,487.52,33606.0
2023-12-14 15:30:00,487.72,488.38,487.19,488.13,28946.0,487.72,488.38,487.19,488.13,28946.0
2023-12-14 15:35:00,487.95,488.42,487.88,487.98,32283.0,487.95,488.42,487.88,487.98,32283.0
2023-12-14 15:40:00,487.96,488.27,487.8,488.15,18614.0,487.96,488.27,487.8,488.15,18614.0
2023-12-14 15:45:00,488.21,488.22,487.8,487.86,36660.0,488.21,488.22,487.8,487.86,36660.0
2023-12-14 15:50:00,487.87,490.09,487.73,489.3,71948.0,487.87,490.09,487.73,489.3,71948.0
2023-12-14 15:55:00,489.3,489.92,488.8,489.56,111860.0,489.3,489.92,488.8,489.56,111860.0
2023-12-15 09:30:00,486.46,489.7,485.0,485.9,262211.0,486.46,489.7,485.0,485.9,262211.0
2023-12-15 09:35:00,485.5,488.3,483.81,488.12,30245.0,485.5,488.3,483.81,488.12,30245.0
2023-12-15 09:40:00,488.02,488.02,486.99,487.5,15933.0,488.02,488.02,486.99,487.5,15933.0
2023-12-15 09:45:00,487.7,487.95,486.69,487.0,22231.0,487.7,487.95,486.69,487.0,22231.0
2023-12-15 09:50:00,486.99,487.89,486.3,487.73,10474.0,486.99,487.89,486.3,487.73,10474.0
2023-12-15 09:55:00,487.93,487.96,486.87,487.57,13921.0,487.93,487.96,486.87,487.57,13921.0
2023-12-15 10:00:00,487.64,488.57,487.35,488.05,22525.0,487.64,488.57,487.35,488.05,22525.0
2023-12-15 10:05:00,488.04,489.69,488.01,489.59,12778.0,488.04,489.69,488.01,489.59,12778.0
2023-12-15 10:10:00,489.31,489.58,488.18,488.2,6413.0,489.31,489.58,488.18,488.2,6413.0
2023-12-15 10:15:00,488.21,488.41,487.71,488.26,17518.0,488.21,488.41,487.71,488.26,17518.0
2023-12-15 10:20:00,488.25,489.04,488.24,488.44,13458.0,488.25,489.04,488.24,488.44,13458.0
2023-12-15 10:25:00,488.43,489.19,488.34,488.93,9796.0,488.43,489.19,488.34,488.93,9796.0
2023-12-15 10:30:00,489.11,489.77,488.96,489.19,10259.0,489.11,489.77,488.96,489.19,10259.0
2023-12-15 10:35:00,489.1,489.34,488.41,488.55,9063.0,489.1,489.34,488.41,488.55,9063.0
2023-12-15 10:40:00,488.44,488.69,488.19,488.23,11741.0,488.44,488.69,488.19,488.23,11741.0
2023-12-15 10:45:00,488.22,488.42,487.4,488.03,12818.0,488.22,488.42,487.4,488.03,12818.0
2023-12-15 10:50:00,488.08,488.71,488.01,488.6,18084.0,488.08,488.71,488.01,488.6,18084.0
2023-12-15 10:55:00,488.65,489.56,488.6,489.44,25051.0,488.65,489.56,488.6,489.44,25051.0
2023-12-15 11:00:00,489.36,489.77,489.31,489.44,11205.0,489.36,489.77,489.31,489.44,11205.0
2023-12-15 11:05:00,489.55,489.56,488.4,488.55,11061.0,489.55,489.56,488.4,488.55,11061.0
2023-12-15 11:10:00,488.56,489.49,488.54,489.49,11486.0,488.56,489.49,488.54,489.49,11486.0
2023-12-15 11:15:00,489.44,490.0,489.38,489.75,25170.0,489.44,490.0,489.38,489.75,25170.0
2023-12-15 11:20:00,489.75,490.05,489.27,489.68,9101.0,489.75,490.05,489.27,489.68,9101.0
2023-12-15 11:25:00,489.85,490.2,489.54,489.54,8892.0,489.85,490.2,489.54,489.54,8892.0
2023-12-15 11:30:00,489.62,490.24,489.57,489.9,13894.0,489.62,490.24,489.57,489.9,13894.0
2023-12-15 11:35:00,489.92,489.97,489.3,489.63,6723.0,489.92,489.97,489.3,489.63,6723.0
2023-12-15 11:40:00,489.61,490.3,489.42,490.08,7092.0,489.61,490.3,489.42,490.08,7092.0
2023-12-15 11:45:00,489.88,489.9,489.6,489.72,6210.0,489.88,489.9,489.6,489.72,6210.0
2023-12-15 11:50:00,489.73,490.04,489.66,489.91,25127.0,489.73,490.04,489.66,489.91,25127.0
2023-12-15 11:55:00,489.91,490.65,489.78,490.58,7450.0,489.91,490.65,489.78,490.58,7450.0
2023-12-15 12:00:00,490.58,490.77,490.34,490.43,11851.0,490.58,490.77,490.34,490.43,11851.0
2023-12-15 12:05:00,490.52,490.8,490.46,490.63,11883.0,490.52,490.8,490.46,490.63,11883.0
2023-12-15 12:10:00,490.7,491.04,490.56,490.71,17688.0,490.7,491.04,490.56,490.71,17688.0
2023-12-15 12:15:00,490.7,490.72,490.41,490.5,10930.0,490.7,490.72,490.41,490.5,10930.0
2023-12-15 12:20:00,490.65,490.94,490.54,490.85,9901.0,490.65,490.94,490.54,490.85,9901.0
2023-12-15 12:25:00,490.79,490.9,490.64,490.75,12740.0,490.79,490.9,490.64,490.75,12740.0
2023-12-15 12:30:00,490.86,490.86,490.35,490.49,6919.0,490.86,490.86,490.35,490.49,6919.0
2023-12-15 12:35:00,490.42,490.49,489.77,489.82,7146.0,490.42,490.49,489.77,489.82,7146.0
2023-12-15 12:40:00,489.98,490.18,489.6,489.7,18305.0,489.98,490.18,489.6,489.7,18305.0
2023-12-15 12:45:00,489.61,489.7,488.83,489.7,5890.0,489.61,489.7,488.83,489.7,5890.0
2023-12-15 12:50:00,489.65,489.75,489.65,489.68,1417.0,489.65,489.75,489.65,489.68,1417.0
2023-12-15 12:55:00,489.68,489.7,489.15,489.46,6116.0,489.68,489.7,489.15,489.46,6116.0
2023-12-15 13:00:00,489.44,490.05,489.39,489.78,5584.0,489.44,490.05,489.39,489.78,5584.0
2023-12-15 13:05:00,489.92,490.34,489.81,489.89,10591.0,489.92,490.34,489.81,489.89,10591.0
2023-12-15 13:10:00,489.89,490.23,489.79,490.19,12268.0,489.89,490.23,489.79,490.19,12268.0
2023-12-15 13:15:00,490.1,490.38,489.84,489.95,4783.0,490.1,490.38,489.84,489.95,4783.0
2023-12-15 13:20:00,489.95,490.14,489.95,489.97,3400.0,489.95,490.14,489.95,489.97,3400.0
2023-12-15 13:25:00,489.98,490.74,489.82,489.97,5512.0,489.98,490.74,489.82,489.97,5512.0
2023-12-15 13:30:00,490.0,490.09,489.9,490.06,1200.0,490.0,490.09,489.9,490.06,1200.0
2023-12-15 13:35:00,490.05,490.05,489.5,489.66,3273.0,490.05,490.05,489.5,489.66,3273.0
2023-12-15 13:40:00,489.48,489.53,487.74,488.0,6367.0,489.48,489.53,487.74,488.0,6367.0
2023-12-15 13:45:00,487.99,489.03,487.87,489.02,5285.0,487.99,489.03,487.87,489.02,5285.0
2023-12-15 13:50:00,488.9,489.4,488.87,488.87,2859.0,488.9,489.4,488.87,488.87,2859.0
2023-12-15 13:55:00,489.0,489.02,488.72,488.81,4706.0,489.0,489.02,488.72,488.81,4706.0
2023-12-15 14:00:00,488.66,489.07,488.45,488.64,9289.0,488.66,489.07,488.45,488.64,9289.0
2023-12-15 14:05:00,488.81,488.81,488.16,488.44,9128.0,488.81,488.81,488.16,488.44,9128.0
2023-12-15 14:10:00,488.45,488.58,488.29,488.39,7810.0,488.45,488.58,488.29,488.39,7810.0
2023-12-15 14:15:00,488.47,488.66,488.41,488.66,15490.0,488.47,488.66,488.41,488.66,15490.0
2023-12-15 14:20:00,488.66,488.76,488.49,488.61,7646.0,488.66,488.76,488.49,488.61,7646.0
2023-12-15 14:25:00,488.61,488.72,487.97,487.99,28695.0,488.61,488.72,487.97,487.99,28695.0
2023-12-15 14:30:00,488.02,488.72,488.01,488.72,19960.0,488.02,488.72,488.01,488.72,19960.0
2023-12-15 14:35:00,488.91,488.92,488.67,488.92,36876.0,488.91,488.92,488.67,488.92,36876.0
2023-12-15 14:40:00,489.12,489.96,489.02,489.79,3617.0,489.12,489.96,489.02,489.79,3617.0
2023-12-15 14:45:00,489.87,490.01,489.43,489.6,4596.0,489.87,490.01,489.43,489.6,4596.0
2023-12-15 14:50:00,489.75,489.87,489.21,489.31,3229.0,489.75,489.87,489.21,489.31,3229.0
2023-12-15 14:55:00,489.3,489.3,489.0,489.08,3060.0,489.3,489.3,489.0,489.08,3060.0
2023-12-15 15:00:00,488.92,489.37,488.92,489.3,7283.0,488.92,489.37,488.92,489.3,7283.0
2023-12-15 15:05:00,489.31,489.99,489.24,489.76,13943.0,489.31,489.99,489.24,489.76,13943.0
2023-12-15 15:10:00,489.79,490.17,489.78,490.03,3100.0,489.79,490.17,489.78,490.03,3100.0
2023-12-15 15:15:00,490.03,491.13,490.03,490.75,22639.0,490.03,491.13,490.03,490.75,22639.0
2023-12-15 15:20:00,490.87,491.31,490.77,491.06,21674.0,490.87,491.31,490.77,491.06,21674.0
2023-12-15 15:25:00,490.96,491.85,490.95,491.66,11110.0,490.96,491.85,490.95,491.66,11110.0
2023-12-15 15:30:00,491.98,492.19,491.52,491.56,17074.0,491.98,492.19,491.52,491.56,17074.0
2023-12-15 15:35:00,491.56,491.66,490.98,491.1,14438.0,491.56,491.66,490.98,491.1,14438.0
2023-12-15 15:40:00,490.99,491.2,490.79,491.06,21443.0,490.99,491.2,490.79,491.06,21443.0
2023-12-15 15:45:00,491.08,491.24,490.26,490.29,26805.0,491.08,491.24,490.26,490.29,26805.0
2023-12-15 15:50:00,490.36,492.0,490.26,491.97,57547.0,490.36,492.0,490.26,491.97,57547.0
2023-12-15 15:55:00,491.81,492.09,490.66,491.33,66858.0,491.81,492.09,490.66,491.33,66858.0
2023-12-18 09:30:00,490.01,491.39,488.42,490.86,27182.0,490.01,491.39,488.42,490.86,27182.0
2023-12-18 09:35:00,491.87,493.0,491.15,491.73,8562.0,491.87,493.0,491.15,491.73,8562.0
2023-12-18 09:40:00,492.25,494.15,491.94,494.15,4788.0,492.25,494.15,491.94,494.15,4788.0
2023-12-18 09:45:00,494.45,495.15,492.81,492.99,13619.0,494.45,495.15,492.81,492.99,13619.0
2023-12-18 09:50:00,493.38,493.83,493.05,493.31,6420.0,493.38,493.83,493.05,493.31,6420.0
2023-12-18 09:55:00,493.79,495.46,493.78,494.08,26612.0,493.79,495.46,493.78,494.08,26612.0
2023-12-18 10:00:00,494.54,495.46,494.53,495.23,10477.0,494.54,495.46,494.53,495.23,10477.0
2023-12-18 10:05:00,495.2,496.74,495.2,496.21,15833.0,495.2,496.74,495.2,496.21,15833.0
2023-12-18 10:10:00,495.94,496.54,495.21,495.4,14169.0,495.94,496.54,495.21,495.4,14169.0
2023-12-18 10:15:00,495.67,496.51,495.59,496.24,6737.0,495.67,496.51,495.59,496.24,6737.0
2023-12-18 10:20:00,496.19,496.47,495.72,496.37,7605.0,496.19,496.47,495.72,496.37,7605.0
2023-12-18 10:25:00,496.21,496.21,495.5,495.86,4386.0,496.21,496.21,495.5,495.86,4386.0
2023-12-18 10:30:00,495.5,495.92,495.36,495.91,8785.0,495.5,495.92,495.36,495.91,8785.0
2023-12-18 10:35:00,496.0,496.0,495.64,495.8,2477.0,496.0,496.0,495.64,495.8,2477.0
2023-12-18 10:40:00,495.83,496.34,495.8,496.29,9437.0,495.83,496.34,495.8,496.29,9437.0
2023-12-18 10:45:00,495.99,496.07,495.61,495.77,4660.0,495.99,496.07,495.61,495.77,4660.0
2023-12-18 10:50:00,495.76,495.76,495.0,495.31,5060.0,495.76,495.76,495.0,495.31,5060.0
2023-12-18 10:55:00,495.14,495.75,495.11,495.36,3856.0,495.14,495.75,495.11,495.36,3856.0
2023-12-18 11:00:00,495.38,495.85,495.31,495.72,5358.0,495.38,495.85,495.31,495.72,5358.0
2023-12-18 11:05:00,495.88,496.54,495.84,496.51,4981.0,495.88,496.54,495.84,496.51,4981.0
2023-12-18 11:10:00,496.67,496.9,496.47,496.62,4651.0,496.67,496.9,496.47,496.62,4651.0
2023-12-18 11:15:00,496.74,497.75,496.74,497.27,9215.0,496.74,497.75,496.74,497.27,9215.0
2023-12-18 11:20:00,497.09,497.24,496.44,496.65,9541.0,497.09,497.24,496.44,496.65,9541.0
2023-12-18 11:25:00,496.34,497.02,496.34,496.83,3786.0,496.34,497.02,496.34,496.83,3786.0
2023-12-18 11:30:00,496.95,497.63,496.89,497.58,9879.0,496.95,497.63,496.89,497.58,9879.0
2023-12-18 11:35:00,497.63,497.85,497.4,497.53,4698.0,497.63,497.85,497.4,497.53,4698.0
2023-12-18 11:40:00,497.38,497.54,496.75,496.92,5265.0,497.38,497.54,496.75,496.92,5265.0
2023-12-18 11:45:00,496.64,497.06,496.56,496.56,4953.0,496.64,497.06,496.56,496.56,4953.0
2023-12-18 11:50:00,496.56,496.75,496.26,496.28,4273.0,496.56,496.75,496.26,496.28,4273.0
2023-12-18 11:55:00,496.29,496.48,496.08,496.08,2048.0,496.29,496.48,496.08,496.08,2048.0
2023-12-18 12:00:00,496.34,496.54,496.11,496.33,5141.0,496.34,496.54,496.11,496.33,5141.0
2023-12-18 12:05:00,496.41,496.54,496.32,496.41,1231.0,496.41,496.54,496.32,496.41,1231.0
2023-12-18 12:10:00,496.51,496.86,496.51,496.71,3134.0,496.51,496.86,496.51,496.71,3134.0
2023-12-18 12:15:00,496.86,497.22,496.86,497.22,3353.0,496.86,497.22,496.86,497.22,3353.0
2023-12-18 12:20:00,497.07,497.08,496.89,497.06,4055.0,497.07,497.08,496.89,497.06,4055.0
2023-12-18 12:25:00,497.05,497.85,497.04,497.71,2934.0,497.05,497.85,497.04,497.71,2934.0
2023-12-18 12:30:00,497.65,497.91,497.6,497.81,2084.0,497.65,497.91,497.6,497.81,2084.0
2023-12-18 12:35:00,497.84,498.1,497.84,498.0,3092.0,497.84,498.1,497.84,498.0,3092.0
2023-12-18 12:40:00,498.11,498.44,497.86,498.19,8373.0,498.11,498.44,497.86,498.19,8373.0
2023-12-18 12:45:00,497.96,498.79,497.96,498.79,4629.0,497.96,498.79,497.96,498.79,4629.0
2023-12-18 12:50:00,498.86,499.07,498.69,498.78,4826.0,498.86,499.07,498.69,498.78,4826.0
2023-12-18 12:55:00,498.85,499.25,498.75,499.25,3266.0,498.85,499.25,498.75,499.25,3266.0
2023-12-18 13:00:00,499.36,499.45,498.99,499.29,4191.0,499.36,499.45,498.99,499.29,4191.0
2023-12-18 13:05:00,499.27,499.27,498.76,499.07,4214.0,499.27,499.27,498.76,499.07,4214.0
2023-12-18 13:10:00,499.16,499.33,498.91,499.02,1568.0,499.16,499.33,498.91,499.02,1568.0
2023-12-18 13:15:00,499.02,499.55,498.88,499.45,4090.0,499.02,499.55,498.88,499.45,4090.0
2023-12-18 13:20:00,499.6,499.65,499.37,499.38,3556.0,499.6,499.65,499.37,499.38,3556.0
2023-12-18 13:25:00,499.73,499.73,499.5,499.53,800.0,499.73,499.73,499.5,499.53,800.0
2023-12-18 13:30:00,499.58,499.91,499.57,499.6,4561.0,499.58,499.91,499.57,499.6,4561.0
2023-12-18 13:35:00,499.57,499.71,499.53,499.6,1675.0,499.57,499.71,499.53,499.6,1675.0
2023-12-18 13:40:00,499.69,499.9,499.24,499.24,8940.0,499.69,499.9,499.24,499.24,8940.0
2023-12-18 13:45:00,499.46,500.3,499.46,499.66,16939.0,499.46,500.3,499.46,499.66,16939.0
2023-12-18 13:50:00,499.76,500.34,499.53,500.3,3388.0,499.76,500.34,499.53,500.3,3388.0
2023-12-18 13:55:00,500.25,500.33,500.01,500.05,2384.0,500.25,500.33,500.01,500.05,2384.0
2023-12-18 14:00:00,500.08,500.19,499.93,500.15,3525.0,500.08,500.19,499.93,500.15,3525.0
2023-12-18 14:05:00,500.06,500.06,499.5,499.59,4445.0,500.06,500.06,499.5,499.59,4445.0
2023-12-18 14:10:00,499.65,499.94,499.64,499.76,2667.0,499.65,499.94,499.64,499.76,2667.0
2023-12-18 14:15:00,499.67,499.73,499.26,499.58,3939.0,499.67,499.73,499.26,499.58,3939.0
2023-12-18 14:20:00,499.38,499.78,499.35,499.7,4588.0,499.38,499.78,499.35,499.7,4588.0
2023-12-18 14:25:00,499.7,499.78,499.27,499.4,4684.0,499.7,499.78,499.27,499.4,4684.0
2023-12-18 14:30:00,499.4,499.9,499.2,499.71,6177.0,499.4,499.9,499.2,499.71,6177.0
2023-12-18 14:35:00,499.71,500.0,499.7,500.0,2888.0,499.71,500.0,499.7,500.0,2888.0
2023-12-18 14:40:00,500.0,500.42,500.0,500.39,3751.0,500.0,500.42,500.0,500.39,3751.0
2023-12-18 14:45:00,500.42,500.6,500.29,500.59,1983.0,500.42,500.6,500.29,500.59,1983.0
2023-12-18 14:50:00,500.71,500.87,500.48,500.63,6164.0,500.71,500.87,500.48,500.63,6164.0
2023-12-18 14:55:00,500.67,500.83,500.36,500.46,4764.0,500.67,500.83,500.36,500.46,4764.0
2023-12-18 15:00:00,500.45,500.64,500.21,500.64,3769.0,500.45,500.64,500.21,500.64,3769.0
2023-12-18 15:05:00,500.82,501.25,500.66,500.89,8390.0,500.82,501.25,500.66,500.89,8390.0
2023-12-18 15:10:00,500.89,501.58,500.88,501.2,9182.0,500.89,501.58,500.88,501.2,9182.0
2023-12-18 15:15:00,501.35,501.37,500.71,500.86,5420.0,501.35,501.37,500.71,500.86,5420.0
2023-12-18 15:20:00,500.83,500.98,500.71,500.83,4510.0,500.83,500.98,500.71,500.83,4510.0
2023-12-18 15:25:00,500.82,501.0,500.61,500.86,6025.0,500.82,501.0,500.61,500.86,6025.0
2023-12-18 15:30:00,500.86,501.43,500.84,501.36,8743.0,500.86,501.43,500.84,501.36,8743.0
2023-12-18 15:35:00,501.45,501.5,501.15,501.41,6947.0,501.45,501.5,501.15,501.41,6947.0
2023-12-18 15:40:00,501.42,501.43,500.61,500.61,10613.0,501.42,501.43,500.61,500.61,10613.0
2023-12-18 15:45:00,500.61,501.3,500.61,501.25,9966.0,500.61,501.3,500.61,501.25,9966.0
2023-12-18 15:50:00,501.25,501.41,500.73,500.79,18729.0,501.25,501.41,500.73,500.79,18729.0
2023-12-18 15:55:00,501.06,501.72,500.94,501.5,50119.0,501.06,501.72,500.94,501.5,50119.0
2023-12-19 09:30:00,503.58,504.58,502.82,503.38,26657.0,503.58,504.58,502.82,503.38,26657.0
2023-12-19 09:35:00,502.9,505.93,502.84,505.33,17640.0,502.9,505.93,502.84,505.33,17640.0
2023-12-19 09:40:00,505.8,508.27,505.59,508.0,10993.0,505.8,508.27,505.59,508.0,10993.0
2023-12-19 09:45:00,507.9,508.36,506.64,506.79,17483.0,507.9,508.36,506.64,506.79,17483.0
2023-12-19 09:50:00,506.88,507.09,505.98,506.04,6656.0,506.88,507.09,505.98,506.04,6656.0
2023-12-19 09:55:00,506.15,507.66,505.82,507.1,7916.0,506.15,507.66,505.82,507.1,7916.0
2023-12-19 10:00:00,507.01,507.83,506.32,506.97,14499.0,507.01,507.83,506.32,506.97,14499.0
2023-12-19 10:05:00,507.21,507.21,506.0,506.18,10283.0,507.21,507.21,506.0,506.18,10283.0
2023-12-19 10:10:00,506.37,506.57,505.83,505.83,6474.0,506.37,506.57,505.83,505.83,6474.0
2023-12-19 10:15:00,505.81,505.81,504.68,505.29,13144.0,505.81,505.81,504.68,505.29,13144.0
2023-12-19 10:20:00,505.61,506.34,505.01,506.02,7750.0,505.61,506.34,505.01,506.02,7750.0
2023-12-19 10:25:00,506.12,506.38,505.9,506.19,6119.0,506.12,506.38,505.9,506.19,6119.0
2023-12-19 10:30:00,506.4,506.75,506.32,506.67,8799.0,506.4,506.75,506.32,506.67,8799.0
2023-12-19 10:35:00,506.82,507.36,506.65,507.31,4030.0,506.82,507.36,506.65,507.31,4030.0
2023-12-19 10:40:00,507.16,507.25,506.78,507.21,4245.0,507.16,507.25,506.78,507.21,4245.0
2023-12-19 10:45:00,507.28,507.98,506.94,507.41,12918.0,507.28,507.98,506.94,507.41,12918.0
2023-12-19 10:50:00,507.44,508.15,507.44,508.11,5050.0,507.44,508.15,507.44,508.11,5050.0
2023-12-19 10:55:00,508.04,508.37,507.75,508.16,3959.0,508.04,508.37,507.75,508.16,3959.0
2023-12-19 11:00:00,508.21,508.53,507.95,508.25,6429.0,508.21,508.53,507.95,508.25,6429.0
2023-12-19 11:05:00,508.42,509.11,508.31,509.11,7695.0,508.42,509.11,508.31,509.11,7695.0
2023-12-19 11:10:00,509.02,509.33,508.54,508.81,8871.0,509.02,509.33,508.54,508.81,8871.0
2023-12-19 11:15:00,509.0,509.0,508.49,508.84,4835.0,509.0,509.0,508.49,508.84,4835.0
2023-12-19 11:20:00,508.76,508.98,508.65,508.76,1810.0,508.76,508.98,508.65,508.76,1810.0
2023-12-19 11:25:00,508.71,509.04,508.35,508.91,6046.0,508.71,509.04,508.35,508.91,6046.0
2023-12-19 11:30:00,508.9,508.9,508.5,508.71,3134.0,508.9,508.9,508.5,508.71,3134.0
2023-12-19 11:35:00,508.57,508.57,507.63,507.81,5394.0,508.57,508.57,507.63,507.81,5394.0
2023-12-19 11:40:00,507.98,508.01,507.61,507.8,4673.0,507.98,508.01,507.61,507.8,4673.0
2023-12-19 11:45:00,507.53,507.53,506.35,506.35,4816.0,507.53,507.53,506.35,506.35,4816.0
2023-12-19 11:50:00,506.34,506.65,505.61,506.65,8244.0,506.34,506.65,505.61,506.65,8244.0
2023-12-19 11:55:00,506.65,506.65,506.21,506.34,5639.0,506.65,506.65,506.21,506.34,5639.0
2023-12-19 12:00:00,506.09,506.48,506.06,506.25,10017.0,506.09,506.48,506.06,506.25,10017.0
2023-12-19 12:05:00,506.06,506.07,505.2,505.39,4809.0,506.06,506.07,505.2,505.39,4809.0
2023-12-19 12:10:00,505.42,506.32,505.38,505.95,5110.0,505.42,506.32,505.38,505.95,5110.0
2023-12-19 12:15:00,505.78,506.0,505.78,505.86,2558.0,505.78,506.0,505.78,505.86,2558.0
2023-12-19 12:20:00,505.93,506.08,505.23,505.5,2051.0,505.93,506.08,505.23,505.5,2051.0
2023-12-19 12:25:00,505.97,505.97,505.5,505.68,1921.0,505.97,505.97,505.5,505.68,1921.0
2023-12-19 12:30:00,505.85,506.32,505.63,505.82,3376.0,505.85,506.32,505.63,505.82,3376.0
2023-12-19 12:35:00,506.08,506.13,505.41,505.42,1350.0,506.08,506.13,505.41,505.42,1350.0
2023-12-19 12:40:00,505.26,505.87,505.26,505.81,2613.0,505.26,505.87,505.26,505.81,2613.0
2023-12-19 12:45:00,506.09,506.18,505.84,506.09,1094.0,506.09,506.18,505.84,506.09,1094.0
2023-12-19 12:50:00,506.1,506.14,505.78,505.96,2439.0,506.1,506.14,505.78,505.96,2439.0
2023-12-19 12:55:00,505.8,505.84,505.52,505.63,3483.0,505.8,505.84,505.52,505.63,3483.0
2023-12-19 13:00:00,505.7,505.71,505.42,505.43,900.0,505.7,505.71,505.42,505.43,900.0
2023-12-19 13:05:00,505.43,505.44,504.52,504.62,5281.0,505.43,505.44,504.52,504.62,5281.0
2023-12-19 13:10:00,504.67,505.06,504.37,504.87,3759.0,504.67,505.06,504.37,504.87,3759.0
2023-12-19 13:15:00,505.17,505.17,504.85,504.9,1700.0,505.17,505.17,504.85,504.9,1700.0
2023-12-19 13:20:00,504.74,505.09,504.74,505.06,1841.0,504.74,505.09,504.74,505.06,1841.0
2023-12-19 13:25:00,505.07,505.47,505.03,505.03,4691.0,505.07,505.47,505.03,505.03,4691.0
2023-12-19 13:30:00,505.24,505.49,504.98,505.15,1400.0,505.24,505.49,504.98,505.15,1400.0
2023-12-19 13:35:00,505.13,505.74,504.8,505.69,4899.0,505.13,505.74,504.8,505.69,4899.0
2023-12-19 13:40:00,505.83,506.5,505.83,506.31,3441.0,505.83,506.5,505.83,506.31,3441.0
2023-12-19 13:45:00,506.5,506.54,505.87,506.07,3984.0,506.5,506.54,505.87,506.07,3984.0
2023-12-19 13:50:00,505.82,505.92,505.41,505.59,1835.0,505.82,505.92,505.41,505.59,1835.0
2023-12-19 13:55:00,505.6,505.6,504.96,505.2,2555.0,505.6,505.6,504.96,505.2,2555.0
2023-12-19 14:00:00,505.22,505.51,505.03,505.38,2319.0,505.22,505.51,505.03,505.38,2319.0
2023-12-19 14:05:00,505.68,506.05,505.52,505.98,3513.0,505.68,506.05,505.52,505.98,3513.0
2023-12-19 14:10:00,505.99,506.19,505.64,505.81,1409.0,505.99,506.19,505.64,505.81,1409.0
2023-12-19 14:15:00,506.0,506.0,505.74,505.93,1909.0,506.0,506.0,505.74,505.93,1909.0
2023-12-19 14:20:00,505.93,505.93,505.36,505.65,3757.0,505.93,505.93,505.36,505.65,3757.0
2023-12-19 14:25:00,505.67,506.13,505.66,506.02,1900.0,505.67,506.13,505.66,506.02,1900.0
2023-12-19 14:30:00,506.15,506.17,505.56,505.56,3487.0,506.15,506.17,505.56,505.56,3487.0
2023-12-19 14:35:00,505.69,505.69,505.17,505.17,2842.0,505.69,505.69,505.17,505.17,2842.0
2023-12-19 14:40:00,505.2,505.34,505.04,505.17,2862.0,505.2,505.34,505.04,505.17,2862.0
2023-12-19 14:45:00,505.21,505.38,505.01,505.12,2304.0,505.21,505.38,505.01,505.12,2304.0
2023-12-19 14:50:00,505.38,505.62,505.18,505.35,4259.0,505.38,505.62,505.18,505.35,4259.0
2023-12-19 14:55:00,505.21,505.21,504.77,504.98,2581.0,505.21,505.21,504.77,504.98,2581.0
2023-12-19 15:00:00,504.98,505.2,504.61,504.68,2922.0,504.98,505.2,504.61,504.68,2922.0
2023-12-19 15:05:00,504.74,504.8,504.07,504.3,5538.0,504.74,504.8,504.07,504.3,5538.0
2023-12-19 15:10:00,504.18,504.56,504.15,504.22,5737.0,504.18,504.56,504.15,504.22,5737.0
2023-12-19 15:15:00,504.36,504.55,504.21,504.49,3050.0,504.36,504.55,504.21,504.49,3050.0
2023-12-19 15:20:00,504.31,504.75,504.19,504.43,5605.0,504.31,504.75,504.19,504.43,5605.0
2023-12-19 15:25:00,504.58,504.96,504.11,504.96,5649.0,504.58,504.96,504.11,504.96,5649.0
2023-12-19 15:30:00,505.08,505.37,504.92,505.36,3761.0,505.08,505.37,504.92,505.36,3761.0
2023-12-19 15:35:00,505.37,505.62,505.02,505.37,6890.0,505.37,505.62,505.02,505.37,6890.0
2023-12-19 15:40:00,505.66,506.0,505.66,505.87,8118.0,505.66,506.0,505.66,505.87,8118.0
2023-12-19 15:45:00,505.93,505.94,505.45,505.51,7536.0,505.93,505.94,505.45,505.51,7536.0
2023-12-19 15:50:00,505.62,506.6,505.44,505.99,19424.0,505.62,506.6,505.44,505.99,19424.0
2023-12-19 15:55:00,505.98,506.97,505.98,506.91,29903.0,505.98,506.97,505.98,506.91,29903.0
2023-12-20 09:30:00,504.51,506.73,503.95,506.5,19189.0,504.51,506.73,503.95,506.5,19189.0
2023-12-20 09:35:00,506.31,507.66,506.31,506.31,12613.0,506.31,507.66,506.31,506.31,12613.0
2023-12-20 09:40:00,506.36,508.43,506.36,508.23,6318.0,506.36,508.43,506.36,508.23,6318.0
2023-12-20 09:45:00,508.42,508.71,507.23,507.84,9853.0,508.42,508.71,507.23,507.84,9853.0
2023-12-20 09:50:00,508.2,508.97,507.93,508.13,5997.0,508.2,508.97,507.93,508.13,5997.0
2023-12-20 09:55:00,508.1,508.35,507.35,507.86,11863.0,508.1,508.35,507.35,507.86,11863.0
2023-12-20 10:00:00,508.19,508.75,507.57,508.52,6985.0,508.19,508.75,507.57,508.52,6985.0
2023-12-20 10:05:00,508.52,508.86,507.3,507.4,5276.0,508.52,508.86,507.3,507.4,5276.0
2023-12-20 10:10:00,507.23,507.57,506.75,507.57,4413.0,507.23,507.57,506.75,507.57,4413.0
2023-12-20 10:15:00,507.3,508.2,507.3,507.97,5793.0,507.3,508.2,507.3,507.97,5793.0
2023-12-20 10:20:00,507.97,507.97,507.46,507.64,4068.0,507.97,507.97,507.46,507.64,4068.0
2023-12-20 10:25:00,507.72,507.88,507.3,507.7,2818.0,507.72,507.88,507.3,507.7,2818.0
2023-12-20 10:30:00,507.7,508.59,507.57,508.48,5063.0,507.7,508.59,507.57,508.48,5063.0
2023-12-20 10:35:00,508.45,508.67,508.13,508.65,2327.0,508.45,508.67,508.13,508.65,2327.0
2023-12-20 10:40:00,508.49,508.73,508.11,508.56,4254.0,508.49,508.73,508.11,508.56,4254.0
2023-12-20 10:45:00,508.73,509.57,508.65,509.43,8055.0,508.73,509.57,508.65,509.43,8055.0
2023-12-20 10:50:00,509.42,509.93,509.18,509.73,5458.0,509.42,509.93,509.18,509.73,5458.0
2023-12-20 10:55:00,509.79,510.4,509.79,510.39,8150.0,509.79,510.4,509.79,510.39,8150.0
2023-12-20 11:00:00,510.5,510.63,509.61,509.84,5883.0,510.5,510.63,509.61,509.84,5883.0
2023-12-20 11:05:00,509.9,510.16,509.63,509.86,5932.0,509.9,510.16,509.63,509.86,5932.0
2023-12-20 11:10:00,509.92,509.99,509.5,509.86,3058.0,509.92,509.99,509.5,509.86,3058.0
2023-12-20 11:15:00,510.1,510.11,509.9,510.1,2740.0,510.1,510.11,509.9,510.1,2740.0
2023-12-20 11:20:00,510.09,510.19,509.84,510.14,2845.0,510.09,510.19,509.84,510.14,2845.0
2023-12-20 11:25:00,510.15,510.15,509.47,509.87,2765.0,510.15,510.15,509.47,509.87,2765.0
2023-12-20 11:30:00,509.65,509.89,509.2,509.89,4156.0,509.65,509.89,509.2,509.89,4156.0
2023-12-20 11:35:00,510.0,510.3,509.7,509.7,5223.0,510.0,510.3,509.7,509.7,5223.0
2023-12-20 11:40:00,509.65,510.0,509.5,509.82,6744.0,509.65,510.0,509.5,509.82,6744.0
2023-12-20 11:45:00,509.99,510.5,509.82,510.35,2750.0,509.99,510.5,509.82,510.35,2750.0
2023-12-20 11:50:00,510.5,511.22,510.5,511.1,8844.0,510.5,511.22,510.5,511.1,8844.0
2023-12-20 11:55:00,510.98,510.98,510.49,510.83,4442.0,510.98,510.98,510.49,510.83,4442.0
2023-12-20 12:00:00,510.91,511.22,510.91,511.17,2238.0,510.91,511.22,510.91,511.17,2238.0
2023-12-20 12:05:00,511.16,511.16,510.78,510.88,2722.0,511.16,511.16,510.78,510.88,2722.0
2023-12-20 12:10:00,510.85,511.6,510.79,510.9,5503.0,510.85,511.6,510.79,510.9,5503.0
2023-12-20 12:15:00,510.77,511.0,510.41,510.66,7680.0,510.77,511.0,510.41,510.66,7680.0
2023-12-20 12:20:00,510.57,511.02,510.5,510.82,3428.0,510.57,511.02,510.5,510.82,3428.0
2023-12-20 12:25:00,510.44,510.6,510.04,510.04,4499.0,510.44,510.6,510.04,510.04,4499.0
2023-12-20 12:30:00,510.2,510.2,509.15,509.36,3973.0,510.2,510.2,509.15,509.36,3973.0
2023-12-20 12:35:00,509.44,509.67,509.38,509.48,1777.0,509.44,509.67,509.38,509.48,1777.0
2023-12-20 12:40:00,509.67,509.88,509.67,509.88,1200.0,509.67,509.88,509.67,509.88,1200.0
2023-12-20 12:45:00,509.66,509.67,509.47,509.64,2005.0,509.66,509.67,509.47,509.64,2005.0
2023-12-20 12:50:00,509.88,510.35,509.87,510.07,1045.0,509.88,510.35,509.87,510.07,1045.0
2023-12-20 12:55:00,510.19,510.19,509.75,509.75,2060.0,510.19,510.19,509.75,509.75,2060.0
2023-12-20 13:00:00,509.67,510.03,509.47,509.96,2788.0,509.67,510.03,509.47,509.96,2788.0
2023-12-20 13:05:00,510.22,510.24,510.09,510.24,1600.0,510.22,510.24,510.09,510.24,1600.0
2023-12-20 13:10:00,510.35,510.76,510.1,510.11,3526.0,510.35,510.76,510.1,510.11,3526.0
2023-12-20 13:15:00,509.99,510.5,509.99,510.5,1927.0,509.99,510.5,509.99,510.5,1927.0
2023-12-20 13:20:00,510.53,510.58,510.15,510.3,1500.0,510.53,510.58,510.15,510.3,1500.0
2023-12-20 13:25:00,510.44,510.5,510.27,510.28,959.0,510.44,510.5,510.27,510.28,959.0
2023-12-20 13:30:00,510.33,510.45,510.27,510.3,2074.0,510.33,510.45,510.27,510.3,2074.0
2023-12-20 13:35:00,510.43,510.43,510.0,510.03,1000.0,510.43,510.43,510.0,510.03,1000.0
2023-12-20 13:40:00,509.86,509.86,509.83,509.83,822.0,509.86,509.86,509.83,509.83,822.0
2023-12-20 13:45:00,509.56,509.82,509.43,509.57,1331.0,509.56,509.82,509.43,509.57,1331.0
2023-12-20 13:50:00,509.73,509.73,509.21,509.22,3458.0,509.73,509.73,509.21,509.22,3458.0
2023-12-20 13:55:00,509.2,509.34,508.9,509.34,2327.0,509.2,509.34,508.9,509.34,2327.0
2023-12-20 14:00:00,509.55,509.59,509.02,509.02,1366.0,509.55,509.59,509.02,509.02,1366.0
2023-12-20 14:05:00,509.28,509.41,509.28,509.34,500.0,509.28,509.41,509.28,509.34,500.0
2023-12-20 14:10:00,509.65,510.27,509.53,510.27,1700.0,509.65,510.27,509.53,510.27,1700.0
2023-12-20 14:15:00,510.23,510.23,509.93,510.1,1979.0,510.23,510.23,509.93,510.1,1979.0
2023-12-20 14:20:00,510.15,510.21,509.79,510.21,4754.0,510.15,510.21,509.79,510.21,4754.0
2023-12-20 14:25:00,510.02,510.09,509.79,509.79,1620.0,510.02,510.09,509.79,509.79,1620.0
2023-12-20 14:30:00,509.8,509.8,509.07,509.46,3812.0,509.8,509.8,509.07,509.46,3812.0
2023-12-20 14:35:00,509.27,509.46,508.8,508.89,4393.0,509.27,509.46,508.8,508.89,4393.0
2023-12-20 14:40:00,508.6,509.2,508.56,508.85,4808.0,508.6,509.2,508.56,508.85,4808.0
2023-12-20 14:45:00,509.14,509.2,508.27,508.31,3151.0,509.14,509.2,508.27,508.31,3151.0
2023-12-20 14:50:00,508.41,508.56,506.26,507.75,7911.0,508.41,508.56,506.26,507.75,7911.0
2023-12-20 14:55:00,507.97,508.22,506.11,506.4,10901.0,507.97,508.22,506.11,506.4,10901.0
2023-12-20 15:00:00,506.12,506.3,504.89,505.35,4219.0,506.12,506.3,504.89,505.35,4219.0
2023-12-20 15:05:00,505.08,505.94,505.07,505.56,5058.0,505.08,505.94,505.07,505.56,5058.0
2023-12-20 15:10:00,505.86,506.56,505.54,506.1,7698.0,505.86,506.56,505.54,506.1,7698.0
2023-12-20 15:15:00,506.47,507.7,506.47,507.7,4535.0,506.47,507.7,506.47,507.7,4535.0
2023-12-20 15:20:00,507.68,507.87,506.49,506.74,4779.0,507.68,507.87,506.49,506.74,4779.0
2023-12-20 15:25:00,506.43,507.05,505.35,505.35,4709.0,506.43,507.05,505.35,505.35,4709.0
2023-12-20 15:30:00,505.6,506.63,505.54,506.38,7132.0,505.6,506.63,505.54,506.38,7132.0
2023-12-20 15:35:00,506.17,506.17,505.53,505.53,8446.0,506.17,506.17,505.53,505.53,8446.0
2023-12-20 15:40:00,505.75,506.94,505.71,506.94,7549.0,505.75,506.94,505.71,506.94,7549.0
2023-12-20 15:45:00,506.71,506.82,506.1,506.63,3124.0,506.71,506.82,506.1,506.63,3124.0
2023-12-20 15:50:00,506.78,507.13,505.95,506.46,12244.0,506.78,507.13,505.95,506.46,12244.0
2023-12-20 15:55:00,506.69,506.72,505.0,505.15,34275.0,506.69,506.72,505.0,505.15,34275.0
2023-12-21 09:30:00,507.86,509.56,506.3,506.3,20373.0,507.86,509.56,506.3,506.3,20373.0
2023-12-21 09:35:00,506.32,507.9,505.51,507.9,4052.0,506.32,507.9,505.51,507.9,4052.0
2023-12-21 09:40:00,507.84,508.45,507.08,508.45,1650.0,507.84,508.45,507.08,508.45,1650.0
2023-12-21 09:45:00,508.72,509.08,507.72,507.72,4072.0,508.72,509.08,507.72,507.72,4072.0
2023-12-21 09:50:00,507.93,508.6,507.93,507.97,1610.0,507.93,508.6,507.93,507.97,1610.0
2023-12-21 09:55:00,508.27,508.4,507.49,507.5,2808.0,508.27,508.4,507.49,507.5,2808.0
2023-12-21 10:00:00,507.43,507.51,506.22,506.42,2233.0,507.43,507.51,506.22,506.42,2233.0
2023-12-21 10:05:00,506.18,506.6,505.76,506.24,7321.0,506.18,506.6,505.76,506.24,7321.0
2023-12-21 10:10:00,506.18,507.04,506.02,507.04,3700.0,506.18,507.04,506.02,507.04,3700.0
2023-12-21 10:15:00,507.1,507.62,506.61,507.43,2487.0,507.1,507.62,506.61,507.43,2487.0
2023-12-21 10:20:00,507.65,508.63,507.64,508.63,3226.0,507.65,508.63,507.64,508.63,3226.0
2023-12-21 10:25:00,508.25,508.26,506.39,506.53,2779.0,508.25,508.26,506.39,506.53,2779.0
2023-12-21 10:30:00,506.84,507.08,506.15,507.08,2000.0,506.84,507.08,506.15,507.08,2000.0
2023-12-21 10:35:00,507.08,507.11,506.51,507.11,4738.0,507.08,507.11,506.51,507.11,4738.0
2023-12-21 10:40:00,506.95,507.64,506.94,507.64,3914.0,506.95,507.64,506.94,507.64,3914.0
2023-12-21 10:45:00,507.96,508.21,507.84,507.84,5277.0,507.96,508.21,507.84,507.84,5277.0
2023-12-21 10:50:00,507.7,507.8,507.36,507.42,6663.0,507.7,507.8,507.36,507.42,6663.0
2023-12-21 10:55:00,507.59,508.5,507.59,508.0,6212.0,507.59,508.5,507.59,508.0,6212.0
2023-12-21 11:00:00,508.01,508.69,507.99,508.37,3018.0,508.01,508.69,507.99,508.37,3018.0
2023-12-21 11:05:00,508.56,509.13,508.35,508.39,6047.0,508.56,509.13,508.35,508.39,6047.0
2023-12-21 11:10:00,508.4,508.67,507.93,508.67,6428.0,508.4,508.67,507.93,508.67,6428.0
2023-12-21 11:15:00,508.81,508.82,508.33,508.55,2150.0,508.81,508.82,508.33,508.55,2150.0
2023-12-21 11:20:00,508.87,509.33,508.87,509.1,1924.0,508.87,509.33,508.87,509.1,1924.0
2023-12-21 11:25:00,509.03,509.69,508.73,509.62,2987.0,509.03,509.69,508.73,509.62,2987.0
2023-12-21 11:30:00,509.8,509.82,508.53,508.78,3197.0,509.8,509.82,508.53,508.78,3197.0
2023-12-21 11:35:00,508.88,509.31,508.8,509.16,2900.0,508.88,509.31,508.8,509.16,2900.0
2023-12-21 11:40:00,508.87,509.14,508.87,509.14,800.0,508.87,509.14,508.87,509.14,800.0
2023-12-21 11:45:00,509.32,509.96,509.32,509.69,4581.0,509.32,509.96,509.32,509.69,4581.0
2023-12-21 11:50:00,509.67,510.11,509.67,509.89,5825.0,509.67,510.11,509.67,509.89,5825.0
2023-12-21 11:55:00,509.97,510.25,509.57,509.74,6059.0,509.97,510.25,509.57,509.74,6059.0
2023-12-21 12:00:00,509.72,509.72,508.3,508.3,3005.0,509.72,509.72,508.3,508.3,3005.0
2023-12-21 12:05:00,508.43,508.8,507.94,507.94,600.0,508.43,508.8,507.94,507.94,600.0
2023-12-21 12:10:00,508.02,508.5,507.9,508.21,2131.0,508.02,508.5,507.9,508.21,2131.0
2023-12-21 12:15:00,508.51,508.59,508.25,508.59,1435.0,508.51,508.59,508.25,508.59,1435.0
2023-12-21 12:20:00,508.33,508.48,507.97,508.08,1800.0,508.33,508.48,507.97,508.08,1800.0
2023-12-21 12:25:00,508.22,508.22,508.02,508.05,1932.0,508.22,508.22,508.02,508.05,1932.0
2023-12-21 12:30:00,508.27,508.7,508.27,508.43,1779.0,508.27,508.7,508.27,508.43,1779.0
2023-12-21 12:35:00,508.1,508.59,508.0,508.11,1737.0,508.1,508.59,508.0,508.11,1737.0
2023-12-21 12:40:00,507.9,508.7,507.9,508.7,2850.0,507.9,508.7,507.9,508.7,2850.0
2023-12-21 12:45:00,508.54,508.8,507.96,507.96,3045.0,508.54,508.8,507.96,507.96,3045.0
2023-12-21 12:50:00,508.12,508.12,507.85,507.85,500.0,508.12,508.12,507.85,507.85,500.0
2023-12-21 12:55:00,507.85,507.98,507.7,507.75,3100.0,507.85,507.98,507.7,507.75,3100.0
2023-12-21 13:00:00,508.28,508.39,508.11,508.24,1653.0,508.28,508.39,508.11,508.24,1653.0
2023-12-21 13:05:00,508.39,508.39,507.86,508.0,1127.0,508.39,508.39,507.86,508.0,1127.0
2023-12-21 13:10:00,508.0,508.36,507.78,507.91,3787.0,508.0,508.36,507.78,507.91,3787.0
2023-12-21 13:15:00,507.97,507.97,507.37,507.38,2090.0,507.97,507.97,507.37,507.38,2090.0
2023-12-21 13:20:00,507.42,508.63,507.41,508.25,2495.0,507.42,508.63,507.41,508.25,2495.0
2023-12-21 13:25:00,508.45,508.84,508.29,508.84,1725.0,508.45,508.84,508.29,508.84,1725.0
2023-12-21 13:30:00,509.0,509.22,508.64,508.64,1328.0,509.0,509.22,508.64,508.64,1328.0
2023-12-21 13:35:00,508.61,508.87,508.43,508.65,1710.0,508.61,508.87,508.43,508.65,1710.0
2023-12-21 13:40:00,508.65,509.12,508.65,508.86,4700.0,508.65,509.12,508.65,508.86,4700.0
2023-12-21 13:45:00,509.11,509.5,509.1,509.42,2890.0,509.11,509.5,509.1,509.42,2890.0
2023-12-21 13:50:00,509.4,510.04,509.39,509.47,4700.0,509.4,510.04,509.39,509.47,4700.0
2023-12-21 13:55:00,509.68,510.0,509.68,509.96,2125.0,509.68,510.0,509.68,509.96,2125.0
2023-12-21 14:00:00,509.72,510.02,509.71,509.96,1900.0,509.72,510.02,509.71,509.96,1900.0
2023-12-21 14:05:00,510.05,510.13,509.79,509.82,4143.0,510.05,510.13,509.79,509.82,4143.0
2023-12-21 14:10:00,509.92,510.09,509.56,509.67,1671.0,509.92,510.09,509.56,509.67,1671.0
2023-12-21 14:15:00,509.66,509.8,509.21,509.42,3510.0,509.66,509.8,509.21,509.42,3510.0
2023-12-21 14:20:00,509.24,509.24,508.24,508.24,3086.0,509.24,509.24,508.24,508.24,3086.0
2023-12-21 14:25:00,508.3,508.84,508.25,508.7,1466.0,508.3,508.84,508.25,508.7,1466.0
2023-12-21 14:30:00,508.79,508.81,508.79,508.79,800.0,508.79,508.81,508.79,508.79,800.0
2023-12-21 14:35:00,508.8,508.8,508.5,508.64,500.0,508.8,508.8,508.5,508.64,500.0
2023-12-21 14:40:00,508.79,508.95,508.68,508.71,843.0,508.79,508.95,508.68,508.71,843.0
2023-12-21 14:45:00,508.92,509.06,508.72,508.72,3514.0,508.92,509.06,508.72,508.72,3514.0
2023-12-21 14:50:00,508.72,509.19,508.72,508.98,1303.0,508.72,509.19,508.72,508.98,1303.0
2023-12-21 14:55:00,509.02,509.28,508.69,509.28,2915.0,509.02,509.28,508.69,509.28,2915.0
2023-12-21 15:00:00,509.15,509.63,509.15,509.42,2300.0,509.15,509.63,509.15,509.42,2300.0
2023-12-21 15:05:00,509.49,509.63,508.76,508.77,2900.0,509.49,509.63,508.76,508.77,2900.0
2023-12-21 15:10:00,508.72,509.47,508.69,509.27,3833.0,508.72,509.47,508.69,509.27,3833.0
2023-12-21 15:15:00,509.24,509.88,509.23,509.88,2420.0,509.24,509.88,509.23,509.88,2420.0
2023-12-21 15:20:00,509.88,510.11,509.79,509.86,2673.0,509.88,510.11,509.79,509.86,2673.0
2023-12-21 15:25:00,509.79,510.99,509.72,510.61,4354.0,509.79,510.99,509.72,510.61,4354.0
2023-12-21 15:30:00,510.65,510.94,510.21,510.54,13123.0,510.65,510.94,510.21,510.54,13123.0
2023-12-21 15:35:00,510.66,510.95,510.37,510.5,4972.0,510.66,510.95,510.37,510.5,4972.0
2023-12-21 15:40:00,510.5,510.77,510.33,510.49,5662.0,510.5,510.77,510.33,510.49,5662.0
2023-12-21 15:45:00,510.49,511.0,510.32,510.52,11100.0,510.49,511.0,510.32,510.52,11100.0
2023-12-21 15:50:00,510.73,511.27,510.25,510.43,16171.0,510.73,511.27,510.25,510.43,16171.0
2023-12-21 15:55:00,510.49,511.21,510.49,510.83,36671.0,510.49,511.21,510.49,510.83,36671.0
2023-12-22 09:30:00,502.6,505.68,502.22,504.49,68247.0,502.6,505.68,502.22,504.49,68247.0
2023-12-22 09:35:00,504.53,506.93,504.1,505.87,32563.0,504.53,506.93,504.1,505.87,32563.0
2023-12-22 09:40:00,505.39,506.78,505.07,505.34,15111.0,505.39,506.78,505.07,505.34,15111.0
2023-12-22 09:45:00,505.25,505.26,503.55,504.5,13005.0,505.25,505.26,503.55,504.5,13005.0
2023-12-22 09:50:00,504.88,505.05,504.5,504.53,3225.0,504.88,505.05,504.5,504.53,3225.0
2023-12-22 09:55:00,504.73,505.24,503.8,504.05,8205.0,504.73,505.24,503.8,504.05,8205.0
2023-12-22 10:00:00,503.68,503.82,502.39,503.6,13444.0,503.68,503.82,502.39,503.6,13444.0
2023-12-22 10:05:00,503.59,504.0,502.83,503.49,8432.0,503.59,504.0,502.83,503.49,8432.0
2023-12-22 10:10:00,503.52,504.03,503.51,504.02,7971.0,503.52,504.03,503.51,504.02,7971.0
2023-12-22 10:15:00,503.98,504.2,503.65,504.01,3750.0,503.98,504.2,503.65,504.01,3750.0
2023-12-22 10:20:00,503.98,504.25,503.56,503.88,5120.0,503.98,504.25,503.56,503.88,5120.0
2023-12-22 10:25:00,504.01,505.46,503.96,505.25,5662.0,504.01,505.46,503.96,505.25,5662.0
2023-12-22 10:30:00,505.48,505.72,505.35,505.4,4828.0,505.48,505.72,505.35,505.4,4828.0
2023-12-22 10:35:00,505.34,506.63,505.33,505.62,6602.0,505.34,506.63,505.33,505.62,6602.0
2023-12-22 10:40:00,505.71,507.25,505.59,507.25,13336.0,505.71,507.25,505.59,507.25,13336.0
2023-12-22 10:45:00,507.25,507.25,506.56,506.57,5545.0,507.25,507.25,506.56,506.57,5545.0
2023-12-22 10:50:00,506.35,506.85,506.35,506.75,7845.0,506.35,506.85,506.35,506.75,7845.0
2023-12-22 10:55:00,506.84,506.84,505.84,506.03,7445.0,506.84,506.84,505.84,506.03,7445.0
2023-12-22 11:00:00,505.53,506.5,505.42,506.5,4558.0,505.53,506.5,505.42,506.5,4558.0
2023-12-22 11:05:00,506.21,506.75,505.68,506.75,1721.0,506.21,506.75,505.68,506.75,1721.0
2023-12-22 11:10:00,506.75,506.75,506.54,506.67,1300.0,506.75,506.75,506.54,506.67,1300.0
2023-12-22 11:15:00,506.67,506.87,506.36,506.71,3245.0,506.67,506.87,506.36,506.71,3245.0
2023-12-22 11:20:00,506.84,507.0,506.55,506.65,3652.0,506.84,507.0,506.55,506.65,3652.0
2023-12-22 11:25:00,506.64,506.64,506.43,506.43,900.0,506.64,506.64,506.43,506.43,900.0
2023-12-22 11:30:00,506.51,507.0,506.51,506.89,957.0,506.51,507.0,506.51,506.89,957.0
2023-12-22 11:35:00,506.6,506.82,506.43,506.53,1956.0,506.6,506.82,506.43,506.53,1956.0
2023-12-22 11:40:00,506.46,506.6,506.05,506.19,3121.0,506.46,506.6,506.05,506.19,3121.0
2023-12-22 11:45:00,506.22,506.53,506.09,506.34,1366.0,506.22,506.53,506.09,506.34,1366.0
2023-12-22 11:50:00,506.19,506.39,506.06,506.29,1309.0,506.19,506.39,506.06,506.29,1309.0
2023-12-22 11:55:00,506.08,506.45,505.8,505.96,3129.0,506.08,506.45,505.8,505.96,3129.0
2023-12-22 12:00:00,505.99,506.53,505.99,506.53,1000.0,505.99,506.53,505.99,506.53,1000.0
2023-12-22 12:05:00,506.58,506.76,506.26,506.5,3093.0,506.58,506.76,506.26,506.5,3093.0
2023-12-22 12:10:00,506.49,506.56,506.37,506.45,1300.0,506.49,506.56,506.37,506.45,1300.0
2023-12-22 12:15:00,506.33,507.13,506.3,506.99,5111.0,506.33,507.13,506.3,506.99,5111.0
2023-12-22 12:20:00,507.11,507.4,506.73,507.35,3578.0,507.11,507.4,506.73,507.35,3578.0
2023-12-22 12:25:00,507.37,508.19,507.36,507.77,5031.0,507.37,508.19,507.36,507.77,5031.0
2023-12-22 12:30:00,507.83,508.11,507.68,507.99,2892.0,507.83,508.11,507.68,507.99,2892.0
2023-12-22 12:35:00,507.99,508.18,507.92,507.93,3370.0,507.99,508.18,507.92,507.93,3370.0
2023-12-22 12:40:00,507.93,508.12,507.79,507.91,6886.0,507.93,508.12,507.79,507.91,6886.0
2023-12-22 12:45:00,508.01,508.08,507.7,507.79,3835.0,508.01,508.08,507.7,507.79,3835.0
2023-12-22 12:50:00,507.63,508.1,507.62,508.1,2825.0,507.63,508.1,507.62,508.1,2825.0
2023-12-22 12:55:00,507.89,508.1,507.8,508.06,2124.0,507.89,508.1,507.8,508.06,2124.0
2023-12-22 13:00:00,508.04,508.09,507.91,508.09,1697.0,508.04,508.09,507.91,508.09,1697.0
2023-12-22 13:05:00,508.1,508.14,507.65,507.79,3353.0,508.1,508.14,507.65,507.79,3353.0
2023-12-22 13:10:00,507.94,507.94,507.69,507.87,1445.0,507.94,507.94,507.69,507.87,1445.0
2023-12-22 13:15:00,507.75,508.02,507.71,507.99,4619.0,507.75,508.02,507.71,507.99,4619.0
2023-12-22 13:20:00,507.98,507.99,507.78,507.82,2481.0,507.98,507.99,507.78,507.82,2481.0
2023-12-22 13:25:00,507.76,507.86,507.59,507.6,1248.0,507.76,507.86,507.59,507.6,1248.0
2023-12-22 13:30:00,507.73,507.79,507.5,507.63,1466.0,507.73,507.79,507.5,507.63,1466.0
2023-12-22 13:35:00,507.65,507.79,507.52,507.7,4817.0,507.65,507.79,507.52,507.7,4817.0
2023-12-22 13:40:00,507.7,507.78,507.4,507.49,2246.0,507.7,507.78,507.4,507.49,2246.0
2023-12-22 13:45:00,507.49,507.86,507.39,507.71,4297.0,507.49,507.86,507.39,507.71,4297.0
2023-12-22 13:50:00,507.7,507.81,507.59,507.59,2300.0,507.7,507.81,507.59,507.59,2300.0
2023-12-22 13:55:00,507.54,507.7,507.45,507.63,1343.0,507.54,507.7,507.45,507.63,1343.0
2023-12-22 14:00:00,507.45,507.74,506.91,506.99,5068.0,507.45,507.74,506.91,506.99,5068.0
2023-12-22 14:05:00,506.95,507.11,506.26,506.49,3501.0,506.95,507.11,506.26,506.49,3501.0
2023-12-22 14:10:00,506.43,506.54,506.17,506.53,3945.0,506.43,506.54,506.17,506.53,3945.0
2023-12-22 14:15:00,506.37,506.37,505.18,506.14,4019.0,506.37,506.37,505.18,506.14,4019.0
2023-12-22 14:20:00,506.12,506.12,504.72,505.32,11199.0,506.12,506.12,504.72,505.32,11199.0
2023-12-22 14:25:00,505.34,505.66,505.12,505.54,3312.0,505.34,505.66,505.12,505.54,3312.0
2023-12-22 14:30:00,505.18,505.78,505.04,505.43,3677.0,505.18,505.78,505.04,505.43,3677.0
2023-12-22 14:35:00,505.5,505.76,505.49,505.61,6372.0,505.5,505.76,505.49,505.61,6372.0
2023-12-22 14:40:00,505.88,506.5,505.88,506.42,6557.0,505.88,506.5,505.88,506.42,6557.0
2023-12-22 14:45:00,506.4,506.75,506.19,506.24,4193.0,506.4,506.75,506.19,506.24,4193.0
2023-12-22 14:50:00,506.27,506.89,506.24,506.62,2300.0,506.27,506.89,506.24,506.62,2300.0
2023-12-22 14:55:00,506.89,507.22,506.79,507.22,1900.0,506.89,507.22,506.79,507.22,1900.0
2023-12-22 15:00:00,507.37,507.51,507.04,507.24,4885.0,507.37,507.51,507.04,507.24,4885.0
2023-12-22 15:05:00,507.26,507.7,507.19,507.6,1698.0,507.26,507.7,507.19,507.6,1698.0
2023-12-22 15:10:00,507.68,507.7,507.53,507.61,2745.0,507.68,507.7,507.53,507.61,2745.0
2023-12-22 15:15:00,507.52,507.82,507.23,507.77,5472.0,507.52,507.82,507.23,507.77,5472.0
2023-12-22 15:20:00,507.82,508.24,507.61,508.24,4787.0,507.82,508.24,507.61,508.24,4787.0
2023-12-22 15:25:00,508.36,508.85,508.19,508.8,4830.0,508.36,508.85,508.19,508.8,4830.0
2023-12-22 15:30:00,508.85,509.11,508.45,508.65,11883.0,508.85,509.11,508.45,508.65,11883.0
2023-12-22 15:35:00,508.66,508.89,508.55,508.73,2600.0,508.66,508.89,508.55,508.73,2600.0
2023-12-22 15:40:00,508.82,509.4,508.57,509.4,7107.0,508.82,509.4,508.57,509.4,7107.0
2023-12-22 15:45:00,509.35,509.88,509.09,509.65,14944.0,509.35,509.88,509.09,509.65,14944.0
2023-12-22 15:50:00,509.69,510.48,509.31,509.9,26571.0,509.69,510.48,509.31,509.9,26571.0
2023-12-22 15:55:00,509.78,510.21,509.16,510.09,76742.0,509.78,510.21,509.16,510.09,76742.0
2023-12-26 09:30:00,513.24,513.5,511.06,511.75,18461.0,513.24,513.5,511.06,511.75,18461.0
2023-12-26 09:35:00,511.23,511.25,510.0,510.14,6250.0,511.23,511.25,510.0,510.14,6250.0
2023-12-26 09:40:00,510.04,511.82,509.19,510.89,8426.0,510.04,511.82,509.19,510.89,8426.0
2023-12-26 09:45:00,510.76,511.17,510.07,510.34,1300.0,510.76,511.17,510.07,510.34,1300.0
2023-12-26 09:50:00,510.09,510.48,510.01,510.37,1488.0,510.09,510.48,510.01,510.37,1488.0
2023-12-26 09:55:00,510.62,510.82,510.49,510.52,2032.0,510.62,510.82,510.49,510.52,2032.0
2023-12-26 10:00:00,510.43,511.61,510.43,510.89,5101.0,510.43,511.61,510.43,510.89,5101.0
2023-12-26 10:05:00,510.8,511.68,510.68,511.45,12066.0,510.8,511.68,510.68,511.45,12066.0
2023-12-26 10:10:00,511.23,511.69,510.82,511.36,9188.0,511.23,511.69,510.82,511.36,9188.0
2023-12-26 10:15:00,511.11,511.4,511.1,511.22,3307.0,511.11,511.4,511.1,511.22,3307.0
2023-12-26 10:20:00,511.4,512.1,511.39,512.1,2600.0,511.4,512.1,511.39,512.1,2600.0
2023-12-26 10:25:00,512.15,512.15,511.26,511.32,2928.0,512.15,512.15,511.26,511.32,2928.0
2023-12-26 10:30:00,511.51,511.63,510.76,510.76,2200.0,511.51,511.63,510.76,510.76,2200.0
2023-12-26 10:35:00,510.6,510.75,510.55,510.72,3250.0,510.6,510.75,510.55,510.72,3250.0
2023-12-26 10:40:00,510.53,510.53,509.96,510.02,1700.0,510.53,510.53,509.96,510.02,1700.0
2023-12-26 10:45:00,509.96,510.12,509.47,509.73,2807.0,509.96,510.12,509.47,509.73,2807.0
2023-12-26 10:50:00,509.36,509.36,508.44,508.74,14491.0,509.36,509.36,508.44,508.74,14491.0
2023-12-26 10:55:00,508.78,509.28,508.55,508.57,8625.0,508.78,509.28,508.55,508.57,8625.0
2023-12-26 11:00:00,508.6,508.6,507.43,507.43,5294.0,508.6,508.6,507.43,507.43,5294.0
2023-12-26 11:05:00,507.71,507.92,507.38,507.48,2700.0,507.71,507.92,507.38,507.48,2700.0
2023-12-26 11:10:00,507.52,508.62,507.51,508.43,5528.0,507.52,508.62,507.51,508.43,5528.0
2023-12-26 11:15:00,508.51,508.82,507.75,507.81,3108.0,508.51,508.82,507.75,507.81,3108.0
2023-12-26 11:20:00,507.62,507.9,507.35,507.66,2897.0,507.62,507.9,507.35,507.66,2897.0
2023-12-26 11:25:00,507.6,508.0,507.47,507.98,2888.0,507.6,508.0,507.47,507.98,2888.0
2023-12-26 11:30:00,508.06,508.58,508.05,508.3,1600.0,508.06,508.58,508.05,508.3,1600.0
2023-12-26 11:35:00,508.33,508.57,508.15,508.19,900.0,508.33,508.57,508.15,508.19,900.0
2023-12-26 11:40:00,508.07,508.18,507.82,507.82,1300.0,508.07,508.18,507.82,507.82,1300.0
2023-12-26 11:45:00,507.83,508.19,507.56,507.56,3811.0,507.83,508.19,507.56,507.56,3811.0
2023-12-26 11:50:00,507.47,507.68,507.3,507.45,1602.0,507.47,507.68,507.3,507.45,1602.0
2023-12-26 11:55:00,507.31,507.61,507.14,507.61,2250.0,507.31,507.61,507.14,507.61,2250.0
2023-12-26 12:00:00,507.69,507.72,507.3,507.31,1300.0,507.69,507.72,507.3,507.31,1300.0
2023-12-26 12:05:00,507.2,507.45,507.01,507.33,2827.0,507.2,507.45,507.01,507.33,2827.0
2023-12-26 12:10:00,507.21,507.8,507.21,507.76,2028.0,507.21,507.8,507.21,507.76,2028.0
2023-12-26 12:15:00,507.65,508.06,507.44,507.73,1400.0,507.65,508.06,507.44,507.73,1400.0
2023-12-26 12:20:00,507.52,507.52,506.6,506.99,1550.0,507.52,507.52,506.6,506.99,1550.0
2023-12-26 12:25:00,506.87,507.16,506.85,506.98,2501.0,506.87,507.16,506.85,506.98,2501.0
2023-12-26 12:30:00,507.11,507.2,506.68,506.77,2391.0,507.11,507.2,506.68,506.77,2391.0
2023-12-26 12:35:00,506.8,506.8,506.44,506.6,1600.0,506.8,506.8,506.44,506.6,1600.0
2023-12-26 12:40:00,506.47,506.79,506.47,506.6,1235.0,506.47,506.79,506.47,506.6,1235.0
2023-12-26 12:45:00,506.59,507.38,506.5,507.37,2644.0,506.59,507.38,506.5,507.37,2644.0
2023-12-26 12:50:00,507.08,507.32,507.08,507.2,1500.0,507.08,507.32,507.08,507.2,1500.0
2023-12-26 12:55:00,507.02,507.02,506.37,506.75,1579.0,507.02,507.02,506.37,506.75,1579.0
2023-12-26 13:00:00,506.62,507.06,506.58,506.95,2040.0,506.62,507.06,506.58,506.95,2040.0
2023-12-26 13:05:00,506.86,507.11,506.86,507.11,800.0,506.86,507.11,506.86,507.11,800.0
2023-12-26 13:10:00,507.19,507.3,506.5,506.67,3972.0,507.19,507.3,506.5,506.67,3972.0
2023-12-26 13:15:00,506.53,506.81,506.38,506.79,1069.0,506.53,506.81,506.38,506.79,1069.0
2023-12-26 13:20:00,506.65,506.95,506.56,506.85,1616.0,506.65,506.95,506.56,506.85,1616.0
2023-12-26 13:25:00,507.02,507.02,506.63,506.89,1800.0,507.02,507.02,506.63,506.89,1800.0
2023-12-26 13:30:00,506.61,506.74,506.28,506.3,3665.0,506.61,506.74,506.28,506.3,3665.0
2023-12-26 13:35:00,506.09,506.3,506.07,506.15,2000.0,506.09,506.3,506.07,506.15,2000.0
2023-12-26 13:40:00,506.19,506.32,505.99,506.32,2600.0,506.19,506.32,505.99,506.32,2600.0
2023-12-26 13:45:00,506.34,506.39,506.12,506.22,1800.0,506.34,506.39,506.12,506.22,1800.0
2023-12-26 13:50:00,506.01,506.27,505.79,505.91,5725.0,506.01,506.27,505.79,505.91,5725.0
2023-12-26 13:55:00,506.03,506.09,505.67,505.93,1800.0,506.03,506.09,505.67,505.93,1800.0
2023-12-26 14:00:00,505.9,506.26,505.8,506.09,3137.0,505.9,506.26,505.8,506.09,3137.0
2023-12-26 14:05:00,506.38,506.46,506.03,506.19,1850.0,506.38,506.46,506.03,506.19,1850.0
2023-12-26 14:10:00,506.23,506.47,506.22,506.47,1700.0,506.23,506.47,506.22,506.47,1700.0
2023-12-26 14:15:00,506.44,506.61,506.41,506.6,1350.0,506.44,506.61,506.41,506.6,1350.0
2023-12-26 14:20:00,506.47,506.71,506.44,506.45,2240.0,506.47,506.71,506.44,506.45,2240.0
2023-12-26 14:25:00,506.44,506.52,506.04,506.19,3237.0,506.44,506.52,506.04,506.19,3237.0
2023-12-26 14:30:00,506.21,506.7,506.21,506.54,4737.0,506.21,506.7,506.21,506.54,4737.0
2023-12-26 14:35:00,506.43,506.5,506.13,506.2,1100.0,506.43,506.5,506.13,506.2,1100.0
2023-12-26 14:40:00,506.21,506.38,506.2,506.2,1699.0,506.21,506.38,506.2,506.2,1699.0
2023-12-26 14:45:00,506.5,506.62,506.43,506.49,1000.0,506.5,506.62,506.43,506.49,1000.0
2023-12-26 14:50:00,506.38,506.56,506.34,506.56,1829.0,506.38,506.56,506.34,506.56,1829.0
2023-12-26 14:55:00,506.6,506.6,506.31,506.39,1400.0,506.6,506.6,506.31,506.39,1400.0
2023-12-26 15:00:00,506.39,506.79,506.28,506.76,6690.0,506.39,506.79,506.28,506.76,6690.0
2023-12-26 15:05:00,507.1,507.1,506.54,506.54,2200.0,507.1,507.1,506.54,506.54,2200.0
2023-12-26 15:10:00,506.72,506.83,506.65,506.78,1930.0,506.72,506.83,506.65,506.78,1930.0
2023-12-26 15:15:00,506.79,506.79,506.75,506.75,480.0,506.79,506.79,506.75,506.75,480.0
2023-12-26 15:20:00,506.75,507.27,506.75,507.09,8203.0,506.75,507.27,506.75,507.09,8203.0
2023-12-26 15:25:00,507.11,507.79,507.11,507.23,5411.0,507.11,507.79,507.11,507.23,5411.0
2023-12-26 15:30:00,507.22,507.22,506.89,507.04,2441.0,507.22,507.22,506.89,507.04,2441.0
2023-12-26 15:35:00,507.08,507.1,506.63,506.63,2431.0,507.08,507.1,506.63,506.63,2431.0
2023-12-26 15:40:00,506.78,506.82,506.43,506.69,4998.0,506.78,506.82,506.43,506.69,4998.0
2023-12-26 15:45:00,506.81,507.38,506.81,506.94,6667.0,506.81,507.38,506.81,506.94,6667.0
2023-12-26 15:50:00,506.82,507.04,505.9,506.37,12833.0,506.82,507.04,505.9,506.37,12833.0
2023-12-26 15:55:00,506.17,506.42,505.52,506.06,35791.0,506.17,506.42,505.52,506.06,35791.0
2023-12-27 09:30:00,506.0,508.27,505.52,507.66,13491.0,506.0,508.27,505.52,507.66,13491.0
2023-12-27 09:35:00,507.66,507.85,507.0,507.44,3525.0,507.66,507.85,507.0,507.44,3525.0
2023-12-27 09:40:00,507.41,507.54,506.72,507.21,4895.0,507.41,507.54,506.72,507.21,4895.0
2023-12-27 09:45:00,507.2,507.66,507.0,507.62,3637.0,507.2,507.66,507.0,507.62,3637.0
2023-12-27 09:50:00,507.66,507.95,507.23,507.35,7752.0,507.66,507.95,507.23,507.35,7752.0
2023-12-27 09:55:00,507.21,508.79,507.21,508.79,3487.0,507.21,508.79,507.21,508.79,3487.0
2023-12-27 10:00:00,508.96,509.59,508.87,509.21,10237.0,508.96,509.59,508.87,509.21,10237.0
2023-12-27 10:05:00,509.21,509.41,508.71,508.71,3510.0,509.21,509.41,508.71,508.71,3510.0
2023-12-27 10:10:00,508.94,509.13,507.41,507.54,4408.0,508.94,509.13,507.41,507.54,4408.0
2023-12-27 10:15:00,507.52,508.23,507.16,508.16,5564.0,507.52,508.23,507.16,508.16,5564.0
2023-12-27 10:20:00,508.3,509.2,508.3,508.74,6997.0,508.3,509.2,508.3,508.74,6997.0
2023-12-27 10:25:00,508.6,509.21,508.53,508.83,4702.0,508.6,509.21,508.53,508.83,4702.0
2023-12-27 10:30:00,508.72,508.75,508.33,508.7,3129.0,508.72,508.75,508.33,508.7,3129.0
2023-12-27 10:35:00,508.49,508.6,508.14,508.31,2897.0,508.49,508.6,508.14,508.31,2897.0
2023-12-27 10:40:00,508.53,508.53,507.43,507.44,2000.0,508.53,508.53,507.43,507.44,2000.0
2023-12-27 10:45:00,507.53,507.79,507.53,507.73,700.0,507.53,507.79,507.53,507.73,700.0
2023-12-27 10:50:00,507.71,507.71,507.15,507.66,7175.0,507.71,507.71,507.15,507.66,7175.0
2023-12-27 10:55:00,507.95,507.96,507.44,507.7,2080.0,507.95,507.96,507.44,507.7,2080.0
2023-12-27 11:00:00,507.7,507.73,507.44,507.73,2300.0,507.7,507.73,507.44,507.73,2300.0
2023-12-27 11:05:00,507.76,507.8,507.37,507.6,2716.0,507.76,507.8,507.37,507.6,2716.0
2023-12-27 11:10:00,507.44,508.26,507.43,507.88,3341.0,507.44,508.26,507.43,507.88,3341.0
2023-12-27 11:15:00,507.94,508.3,507.75,508.23,2194.0,507.94,508.3,507.75,508.23,2194.0
2023-12-27 11:20:00,508.19,508.59,508.15,508.36,3446.0,508.19,508.59,508.15,508.36,3446.0
2023-12-27 11:25:00,508.15,508.16,507.43,508.15,3994.0,508.15,508.16,507.43,508.15,3994.0
2023-12-27 11:30:00,508.22,508.45,508.17,508.24,1801.0,508.22,508.45,508.17,508.24,1801.0
2023-12-27 11:35:00,508.15,508.4,508.1,508.31,1692.0,508.15,508.4,508.1,508.31,1692.0
2023-12-27 11:40:00,508.24,509.0,508.24,508.67,2416.0,508.24,509.0,508.24,508.67,2416.0
2023-12-27 11:45:00,508.67,508.94,508.6,508.77,2070.0,508.67,508.94,508.6,508.77,2070.0
2023-12-27 11:50:00,508.89,509.01,508.77,508.91,1500.0,508.89,509.01,508.77,508.91,1500.0
2023-12-27 11:55:00,508.71,508.84,508.23,508.29,1288.0,508.71,508.84,508.23,508.29,1288.0
2023-12-27 12:00:00,508.24,508.39,508.03,508.37,1100.0,508.24,508.39,508.03,508.37,1100.0
2023-12-27 12:05:00,508.3,508.31,507.92,508.1,1208.0,508.3,508.31,507.92,508.1,1208.0
2023-12-27 12:10:00,508.04,508.3,507.93,508.23,5130.0,508.04,508.3,507.93,508.23,5130.0
2023-12-27 12:15:00,508.29,508.29,508.21,508.22,300.0,508.29,508.29,508.21,508.22,300.0
2023-12-27 12:20:00,508.22,508.29,508.02,508.23,2463.0,508.22,508.29,508.02,508.23,2463.0
2023-12-27 12:25:00,508.15,508.37,508.01,508.17,4695.0,508.15,508.37,508.01,508.17,4695.0
2023-12-27 12:30:00,508.51,508.76,508.35,508.76,856.0,508.51,508.76,508.35,508.76,856.0
2023-12-27 12:35:00,508.8,508.8,508.48,508.5,1263.0,508.8,508.8,508.48,508.5,1263.0
2023-12-27 12:40:00,508.2,508.2,508.11,508.12,322.0,508.2,508.2,508.11,508.12,322.0
2023-12-27 12:45:00,508.05,508.24,507.92,508.17,1450.0,508.05,508.24,507.92,508.17,1450.0
2023-12-27 12:50:00,508.0,508.21,508.0,508.0,800.0,508.0,508.21,508.0,508.0,800.0
2023-12-27 12:55:00,508.11,508.12,508.1,508.1,300.0,508.11,508.12,508.1,508.1,300.0
2023-12-27 13:00:00,508.22,508.34,507.89,508.09,1602.0,508.22,508.34,507.89,508.09,1602.0
2023-12-27 13:05:00,508.16,509.2,508.14,508.41,4424.0,508.16,509.2,508.14,508.41,4424.0
2023-12-27 13:10:00,508.97,509.51,508.97,509.1,1904.0,508.97,509.51,508.97,509.1,1904.0
2023-12-27 13:15:00,509.28,509.5,509.01,509.5,800.0,509.28,509.5,509.01,509.5,800.0
2023-12-27 13:20:00,509.3,509.36,509.06,509.11,1850.0,509.3,509.36,509.06,509.11,1850.0
2023-12-27 13:25:00,509.2,509.2,508.93,508.96,804.0,509.2,509.2,508.93,508.96,804.0
2023-12-27 13:30:00,509.05,509.2,509.01,509.01,500.0,509.05,509.2,509.01,509.01,500.0
2023-12-27 13:35:00,508.99,508.99,508.71,508.71,1190.0,508.99,508.99,508.71,508.71,1190.0
2023-12-27 13:40:00,508.87,509.16,508.8,509.16,945.0,508.87,509.16,508.8,509.16,945.0
2023-12-27 13:45:00,509.0,509.43,508.71,509.43,9592.0,509.0,509.43,508.71,509.43,9592.0
2023-12-27 13:50:00,509.52,509.61,509.05,509.22,3434.0,509.52,509.61,509.05,509.22,3434.0
2023-12-27 13:55:00,509.06,509.58,509.06,509.3,4502.0,509.06,509.58,509.06,509.3,4502.0
2023-12-27 14:00:00,509.22,509.22,508.35,508.53,4353.0,509.22,509.22,508.35,508.53,4353.0
2023-12-27 14:05:00,508.5,509.22,508.49,509.22,2269.0,508.5,509.22,508.49,509.22,2269.0
2023-12-27 14:10:00,509.26,509.26,508.87,508.88,2005.0,509.26,509.26,508.87,508.88,2005.0
2023-12-27 14:15:00,509.13,509.32,509.13,509.32,400.0,509.13,509.32,509.13,509.32,400.0
2023-12-27 14:20:00,509.43,509.55,509.26,509.48,6169.0,509.43,509.55,509.26,509.48,6169.0
2023-12-27 14:25:00,509.48,509.88,509.32,509.88,4538.0,509.48,509.88,509.32,509.88,4538.0
2023-12-27 14:30:00,509.76,509.76,509.32,509.54,3880.0,509.76,509.76,509.32,509.54,3880.0
2023-12-27 14:35:00,509.69,509.82,509.54,509.54,3304.0,509.69,509.82,509.54,509.54,3304.0
2023-12-27 14:40:00,509.54,509.54,509.09,509.27,2824.0,509.54,509.54,509.09,509.27,2824.0
2023-12-27 14:45:00,509.42,509.59,509.37,509.44,2116.0,509.42,509.59,509.37,509.44,2116.0
2023-12-27 14:50:00,509.46,509.51,508.99,509.15,2313.0,509.46,509.51,508.99,509.15,2313.0
2023-12-27 14:55:00,509.09,509.42,509.09,509.27,1898.0,509.09,509.42,509.09,509.27,1898.0
2023-12-27 15:00:00,509.29,509.66,509.23,509.61,3283.0,509.29,509.66,509.23,509.61,3283.0
2023-12-27 15:05:00,509.62,509.62,509.22,509.56,1222.0,509.62,509.62,509.22,509.56,1222.0
2023-12-27 15:10:00,509.56,509.64,509.32,509.63,4354.0,509.56,509.64,509.32,509.63,4354.0
2023-12-27 15:15:00,509.67,509.88,509.67,509.76,1762.0,509.67,509.88,509.67,509.76,1762.0
2023-12-27 15:20:00,509.64,509.81,509.46,509.49,2112.0,509.64,509.81,509.46,509.49,2112.0
2023-12-27 15:25:00,509.44,509.47,509.26,509.38,1305.0,509.44,509.47,509.26,509.38,1305.0
2023-12-27 15:30:00,509.4,509.66,509.3,509.66,2054.0,509.4,509.66,509.3,509.66,2054.0
2023-12-27 15:35:00,509.6,509.82,509.35,509.5,5120.0,509.6,509.82,509.35,509.5,5120.0
2023-12-27 15:40:00,509.36,509.39,508.75,509.13,3006.0,509.36,509.39,508.75,509.13,3006.0
2023-12-27 15:45:00,508.96,509.4,508.72,508.72,11168.0,508.96,509.4,508.72,508.72,11168.0
2023-12-27 15:50:00,508.09,509.04,508.09,508.75,7224.0,508.09,509.04,508.09,508.75,7224.0
2023-12-27 15:55:00,508.82,508.92,508.57,508.79,29268.0,508.82,508.92,508.57,508.79,29268.0
2023-12-28 09:30:00,510.0,511.66,509.07,509.3,14181.0,510.0,511.66,509.07,509.3,14181.0
2023-12-28 09:35:00,509.64,510.23,509.29,509.29,2625.0,509.64,510.23,509.29,509.29,2625.0
2023-12-28 09:40:00,509.86,509.86,508.92,509.56,2696.0,509.86,509.86,508.92,509.56,2696.0
2023-12-28 09:45:00,509.55,509.93,509.0,509.5,24931.0,509.55,509.93,509.0,509.5,24931.0
2023-12-28 09:50:00,509.42,510.96,509.41,510.16,6191.0,509.42,510.96,509.41,510.16,6191.0
2023-12-28 09:55:00,510.77,510.77,510.01,510.46,2433.0,510.77,510.77,510.01,510.46,2433.0
2023-12-28 10:00:00,510.22,511.59,509.72,511.19,5787.0,510.22,511.59,509.72,511.19,5787.0
2023-12-28 10:05:00,510.86,511.84,510.85,511.53,8495.0,510.86,511.84,510.85,511.53,8495.0
2023-12-28 10:10:00,511.48,511.86,511.27,511.3,4096.0,511.48,511.86,511.27,511.3,4096.0
2023-12-28 10:15:00,511.29,512.48,511.25,511.95,9671.0,511.29,512.48,511.25,511.95,9671.0
2023-12-28 10:20:00,511.86,511.87,510.99,511.29,4951.0,511.86,511.87,510.99,511.29,4951.0
2023-12-28 10:25:00,511.29,511.43,510.74,510.8,4906.0,511.29,511.43,510.74,510.8,4906.0
2023-12-28 10:30:00,511.04,511.05,510.58,510.83,5242.0,511.04,511.05,510.58,510.83,5242.0
2023-12-28 10:35:00,510.73,511.15,510.58,511.11,1904.0,510.73,511.15,510.58,511.11,1904.0
2023-12-28 10:40:00,511.18,511.18,510.14,510.15,2867.0,511.18,511.18,510.14,510.15,2867.0
2023-12-28 10:45:00,509.97,509.97,509.58,509.78,3100.0,509.97,509.97,509.58,509.78,3100.0
2023-12-28 10:50:00,509.68,509.88,509.05,509.45,12125.0,509.68,509.88,509.05,509.45,12125.0
2023-12-28 10:55:00,509.46,509.46,508.55,508.77,7633.0,509.46,509.46,508.55,508.77,7633.0
2023-12-28 11:00:00,508.61,508.79,508.27,508.5,6375.0,508.61,508.79,508.27,508.5,6375.0
2023-12-28 11:05:00,508.5,509.48,508.5,509.1,2390.0,508.5,509.48,508.5,509.1,2390.0
2023-12-28 11:10:00,509.26,509.27,508.77,509.05,3657.0,509.26,509.27,508.77,509.05,3657.0
2023-12-28 11:15:00,509.01,509.5,508.77,508.89,3802.0,509.01,509.5,508.77,508.89,3802.0
2023-12-28 11:20:00,508.89,509.36,508.85,509.1,1285.0,508.89,509.36,508.85,509.1,1285.0
2023-12-28 11:25:00,508.99,509.57,508.99,509.56,2187.0,508.99,509.57,508.99,509.56,2187.0
2023-12-28 11:30:00,509.57,509.73,509.33,509.64,11617.0,509.57,509.73,509.33,509.64,11617.0
2023-12-28 11:35:00,509.49,509.9,509.41,509.87,1001.0,509.49,509.9,509.41,509.87,1001.0
2023-12-28 11:40:00,510.01,510.08,509.8,509.83,1600.0,510.01,510.08,509.8,509.83,1600.0
2023-12-28 11:45:00,509.66,509.66,509.13,509.37,2246.0,509.66,509.66,509.13,509.37,2246.0
2023-12-28 11:50:00,509.4,509.54,508.46,508.66,3673.0,509.4,509.54,508.46,508.66,3673.0
2023-12-28 11:55:00,508.53,508.81,508.39,508.39,3197.0,508.53,508.81,508.39,508.39,3197.0
2023-12-28 12:00:00,508.52,508.86,508.52,508.71,3373.0,508.52,508.86,508.52,508.71,3373.0
2023-12-28 12:05:00,508.84,508.94,508.48,508.65,2710.0,508.84,508.94,508.48,508.65,2710.0
2023-12-28 12:10:00,508.59,508.68,508.39,508.57,500.0,508.59,508.68,508.39,508.57,500.0
2023-12-28 12:15:00,508.67,509.19,508.67,508.94,1700.0,508.67,509.19,508.67,508.94,1700.0
2023-12-28 12:20:00,508.94,509.15,508.92,508.95,501.0,508.94,509.15,508.92,508.95,501.0
2023-12-28 12:25:00,508.97,508.97,508.63,508.72,720.0,508.97,508.97,508.63,508.72,720.0
2023-12-28 12:30:00,508.74,508.86,508.62,508.86,1600.0,508.74,508.86,508.62,508.86,1600.0
2023-12-28 12:35:00,508.6,508.68,508.6,508.66,900.0,508.6,508.68,508.6,508.66,900.0
2023-12-28 12:40:00,508.56,508.58,508.44,508.48,2315.0,508.56,508.58,508.44,508.48,2315.0
2023-12-28 12:45:00,508.44,508.73,508.28,508.28,3200.0,508.44,508.73,508.28,508.28,3200.0
2023-12-28 12:50:00,508.49,509.08,508.36,509.07,1625.0,508.49,509.08,508.36,509.07,1625.0
2023-12-28 12:55:00,509.05,509.22,508.96,508.97,3700.0,509.05,509.22,508.96,508.97,3700.0
2023-12-28 13:00:00,509.09,509.38,508.6,509.23,2700.0,509.09,509.38,508.6,509.23,2700.0
2023-12-28 13:05:00,509.09,509.09,508.66,509.04,1059.0,509.09,509.09,508.66,509.04,1059.0
2023-12-28 13:10:00,509.35,509.56,509.31,509.31,1330.0,509.35,509.56,509.31,509.31,1330.0
2023-12-28 13:15:00,509.42,509.53,509.13,509.35,1114.0,509.42,509.53,509.13,509.35,1114.0
2023-12-28 13:20:00,509.44,509.71,509.25,509.33,956.0,509.44,509.71,509.25,509.33,956.0
2023-12-28 13:25:00,509.56,509.56,509.43,509.43,600.0,509.56,509.56,509.43,509.43,600.0
2023-12-28 13:30:00,509.46,509.71,509.46,509.5,1600.0,509.46,509.71,509.46,509.5,1600.0
2023-12-28 13:35:00,509.38,509.8,509.09,509.09,1800.0,509.38,509.8,509.09,509.09,1800.0
2023-12-28 13:40:00,509.36,509.36,509.36,509.36,350.0,509.36,509.36,509.36,509.36,350.0
2023-12-28 13:45:00,509.47,509.52,509.01,509.27,1700.0,509.47,509.52,509.01,509.27,1700.0
2023-12-28 13:50:00,509.62,509.82,509.46,509.6,800.0,509.62,509.82,509.46,509.6,800.0
2023-12-28 13:55:00,509.53,509.6,509.38,509.52,938.0,509.53,509.6,509.38,509.52,938.0
2023-12-28 14:00:00,509.55,509.63,509.31,509.31,800.0,509.55,509.63,509.31,509.31,800.0
2023-12-28 14:05:00,509.58,509.8,509.54,509.72,1604.0,509.58,509.8,509.54,509.72,1604.0
2023-12-28 14:10:00,509.71,509.89,509.54,509.84,1115.0,509.71,509.89,509.54,509.84,1115.0
2023-12-28 14:15:00,509.74,510.05,509.74,509.79,3325.0,509.74,510.05,509.74,509.79,3325.0
2023-12-28 14:20:00,509.66,509.97,509.62,509.72,1300.0,509.66,509.97,509.62,509.72,1300.0
2023-12-28 14:25:00,509.68,509.85,509.64,509.77,1100.0,509.68,509.85,509.64,509.77,1100.0
2023-12-28 14:30:00,509.73,510.0,509.54,509.71,1848.0,509.73,510.0,509.54,509.71,1848.0
2023-12-28 14:35:00,509.85,509.92,509.75,509.81,1100.0,509.85,509.92,509.75,509.81,1100.0
2023-12-28 14:40:00,509.88,509.88,509.46,509.47,641.0,509.88,509.88,509.46,509.47,641.0
2023-12-28 14:45:00,509.43,509.68,509.27,509.68,1439.0,509.43,509.68,509.27,509.68,1439.0
2023-12-28 14:50:00,509.49,509.65,509.34,509.39,700.0,509.49,509.65,509.34,509.39,700.0
2023-12-28 14:55:00,509.46,509.56,509.23,509.56,900.0,509.46,509.56,509.23,509.56,900.0
2023-12-28 15:00:00,509.47,509.47,509.0,509.07,1944.0,509.47,509.47,509.0,509.07,1944.0
2023-12-28 15:05:00,509.0,509.32,508.87,509.31,2233.0,509.0,509.32,508.87,509.31,2233.0
2023-12-28 15:10:00,509.4,509.4,508.8,509.04,1075.0,509.4,509.4,508.8,509.04,1075.0
2023-12-28 15:15:00,509.01,509.2,508.9,509.03,2480.0,509.01,509.2,508.9,509.03,2480.0
2023-12-28 15:20:00,509.04,509.1,508.96,509.08,1831.0,509.04,509.1,508.96,509.08,1831.0
2023-12-28 15:25:00,509.07,509.31,508.88,509.31,2212.0,509.07,509.31,508.88,509.31,2212.0
2023-12-28 15:30:00,509.22,509.5,509.22,509.38,2453.0,509.22,509.5,509.22,509.38,2453.0
2023-12-28 15:35:00,509.44,509.78,509.41,509.74,1869.0,509.44,509.78,509.41,509.74,1869.0
2023-12-28 15:40:00,509.66,509.7,509.44,509.7,2419.0,509.66,509.7,509.44,509.7,2419.0
2023-12-28 15:45:00,509.84,509.85,509.45,509.56,4820.0,509.84,509.85,509.45,509.56,4820.0
2023-12-28 15:50:00,509.39,509.5,508.8,508.97,11995.0,509.39,509.5,508.8,508.97,11995.0
2023-12-28 15:55:00,508.94,509.48,508.59,509.13,39158.0,508.94,509.48,508.59,509.13,39158.0
2023-12-29 09:30:00,508.74,516.39,508.74,514.99,30528.0,508.74,516.39,508.74,514.99,30528.0
2023-12-29 09:35:00,514.54,516.2,513.71,513.71,9133.0,514.54,516.2,513.71,513.71,9133.0
2023-12-29 09:40:00,513.51,514.0,513.07,514.0,4890.0,513.51,514.0,513.07,514.0,4890.0
2023-12-29 09:45:00,513.6,513.96,512.76,512.93,7284.0,513.6,513.96,512.76,512.93,7284.0
2023-12-29 09:50:00,513.23,513.53,513.01,513.37,3387.0,513.23,513.53,513.01,513.37,3387.0
2023-12-29 09:55:00,513.36,513.83,513.08,513.12,3746.0,513.36,513.83,513.08,513.12,3746.0
2023-12-29 10:00:00,513.34,514.23,513.23,514.08,3424.0,513.34,514.23,513.23,514.08,3424.0
2023-12-29 10:05:00,514.16,514.83,513.79,514.09,7494.0,514.16,514.83,513.79,514.09,7494.0
2023-12-29 10:10:00,514.09,514.32,513.76,513.79,9521.0,514.09,514.32,513.76,513.79,9521.0
2023-12-29 10:15:00,513.83,514.41,513.79,514.06,16703.0,513.83,514.41,513.79,514.06,16703.0
2023-12-29 10:20:00,514.08,514.84,514.08,514.78,3650.0,514.08,514.84,514.08,514.78,3650.0
2023-12-29 10:25:00,514.9,515.62,514.56,514.98,7064.0,514.9,515.62,514.56,514.98,7064.0
2023-12-29 10:30:00,514.57,514.57,513.62,513.77,5000.0,514.57,514.57,513.62,513.77,5000.0
2023-12-29 10:35:00,513.52,513.91,513.05,513.28,9973.0,513.52,513.91,513.05,513.28,9973.0
2023-12-29 10:40:00,513.06,513.12,512.39,512.78,4871.0,513.06,513.12,512.39,512.78,4871.0
2023-12-29 10:45:00,512.8,512.8,511.7,511.86,7951.0,512.8,512.8,511.7,511.86,7951.0
2023-12-29 10:50:00,511.78,512.05,511.61,511.77,4052.0,511.78,512.05,511.61,511.77,4052.0
2023-12-29 10:55:00,511.73,511.87,511.32,511.43,5372.0,511.73,511.87,511.32,511.43,5372.0
2023-12-29 11:00:00,511.65,511.66,511.46,511.62,1400.0,511.65,511.66,511.46,511.62,1400.0
2023-12-29 11:05:00,511.47,511.52,510.95,511.15,2357.0,511.47,511.52,510.95,511.15,2357.0
2023-12-29 11:10:00,511.18,511.29,510.93,510.95,1522.0,511.18,511.29,510.93,510.95,1522.0
2023-12-29 11:15:00,510.77,510.77,509.87,510.76,4793.0,510.77,510.77,509.87,510.76,4793.0
2023-12-29 11:20:00,510.78,511.06,510.61,510.67,3314.0,510.78,511.06,510.61,510.67,3314.0
2023-12-29 11:25:00,510.71,511.19,510.46,510.46,2300.0,510.71,511.19,510.46,510.46,2300.0
2023-12-29 11:30:00,510.46,510.93,510.1,510.17,3065.0,510.46,510.93,510.1,510.17,3065.0
2023-12-29 11:35:00,510.47,510.48,509.75,509.94,3850.0,510.47,510.48,509.75,509.94,3850.0
2023-12-29 11:40:00,509.94,509.94,509.66,509.69,2630.0,509.94,509.94,509.66,509.69,2630.0
2023-12-29 11:45:00,509.76,510.41,509.62,510.41,3553.0,509.76,510.41,509.62,510.41,3553.0
2023-12-29 11:50:00,510.42,510.64,510.1,510.64,3389.0,510.42,510.64,510.1,510.64,3389.0
2023-12-29 11:55:00,510.45,510.63,509.98,509.99,4778.0,510.45,510.63,509.98,509.99,4778.0
2023-12-29 12:00:00,510.23,510.84,510.22,510.53,1600.0,510.23,510.84,510.22,510.53,1600.0
2023-12-29 12:05:00,510.69,510.7,509.21,509.21,2242.0,510.69,510.7,509.21,509.21,2242.0
2023-12-29 12:10:00,509.25,509.74,509.14,509.25,5533.0,509.25,509.74,509.14,509.25,5533.0
2023-12-29 12:15:00,509.03,509.26,508.69,509.07,1432.0,509.03,509.26,508.69,509.07,1432.0
2023-12-29 12:20:00,509.15,509.64,508.66,509.05,2338.0,509.15,509.64,508.66,509.05,2338.0
2023-12-29 12:25:00,508.68,508.92,508.46,508.59,2930.0,508.68,508.92,508.46,508.59,2930.0
2023-12-29 12:30:00,508.59,509.27,508.49,508.97,8592.0,508.59,509.27,508.49,508.97,8592.0
2023-12-29 12:35:00,508.7,509.05,508.63,508.93,1100.0,508.7,509.05,508.63,508.93,1100.0
2023-12-29 12:40:00,508.9,509.43,508.89,509.43,1066.0,508.9,509.43,508.89,509.43,1066.0
2023-12-29 12:45:00,509.53,510.0,509.52,509.6,3503.0,509.53,510.0,509.52,509.6,3503.0
2023-12-29 12:50:00,509.47,510.05,509.47,509.79,1213.0,509.47,510.05,509.47,509.79,1213.0
2023-12-29 12:55:00,510.32,510.79,510.32,510.73,6247.0,510.32,510.79,510.32,510.73,6247.0
2023-12-29 13:00:00,510.91,511.24,510.42,510.91,4683.0,510.91,511.24,510.42,510.91,4683.0
2023-12-29 13:05:00,511.24,511.47,511.03,511.32,6627.0,511.24,511.47,511.03,511.32,6627.0
2023-12-29 13:10:00,511.43,511.47,511.07,511.08,2106.0,511.43,511.47,511.07,511.08,2106.0
2023-12-29 13:15:00,510.95,510.97,510.5,510.84,1035.0,510.95,510.97,510.5,510.84,1035.0
2023-12-29 13:20:00,510.7,511.01,510.66,511.01,1568.0,510.7,511.01,510.66,511.01,1568.0
2023-12-29 13:25:00,511.09,511.43,511.08,511.43,941.0,511.09,511.43,511.08,511.43,941.0
2023-12-29 13:30:00,511.33,511.5,511.11,511.11,700.0,511.33,511.5,511.11,511.11,700.0
2023-12-29 13:35:00,511.33,511.52,511.31,511.46,800.0,511.33,511.52,511.31,511.46,800.0
2023-12-29 13:40:00,511.31,511.66,511.31,511.66,1050.0,511.31,511.66,511.31,511.66,1050.0
2023-12-29 13:45:00,511.6,511.88,511.4,511.87,2978.0,511.6,511.88,511.4,511.87,2978.0
2023-12-29 13:50:00,511.91,511.97,511.33,511.33,3195.0,511.91,511.97,511.33,511.33,3195.0
2023-12-29 13:55:00,511.3,511.32,511.3,511.31,230.0,511.3,511.32,511.3,511.31,230.0
2023-12-29 14:00:00,511.27,511.47,511.15,511.41,1433.0,511.27,511.47,511.15,511.41,1433.0
2023-12-29 14:05:00,511.39,511.4,511.26,511.27,400.0,511.39,511.4,511.26,511.27,400.0
2023-12-29 14:10:00,511.18,511.31,510.97,511.02,2200.0,511.18,511.31,510.97,511.02,2200.0
2023-12-29 14:15:00,511.06,511.09,510.97,511.05,650.0,511.06,511.09,510.97,511.05,650.0
2023-12-29 14:20:00,511.05,511.11,510.87,511.0,1800.0,511.05,511.11,510.87,511.0,1800.0
2023-12-29 14:25:00,510.99,511.0,510.66,510.66,2298.0,510.99,511.0,510.66,510.66,2298.0
2023-12-29 14:30:00,510.57,511.05,510.57,510.99,2952.0,510.57,511.05,510.57,510.99,2952.0
2023-12-29 14:35:00,511.02,511.02,510.7,510.95,1200.0,511.02,511.02,510.7,510.95,1200.0
2023-12-29 14:40:00,511.0,511.0,510.74,510.74,750.0,511.0,511.0,510.74,510.74,750.0
2023-12-29 14:45:00,510.81,510.81,510.61,510.71,800.0,510.81,510.81,510.61,510.71,800.0
2023-12-29 14:50:00,510.69,510.82,510.54,510.81,1906.0,510.69,510.82,510.54,510.81,1906.0
2023-12-29 14:55:00,510.68,510.83,510.57,510.77,950.0,510.68,510.83,510.57,510.77,950.0
2023-12-29 15:00:00,510.65,510.65,510.41,510.53,1500.0,510.65,510.65,510.41,510.53,1500.0
2023-12-29 15:05:00,510.7,510.82,510.51,510.52,2700.0,510.7,510.82,510.51,510.52,2700.0
2023-12-29 15:10:00,510.73,511.04,510.58,510.61,1860.0,510.73,511.04,510.58,510.61,1860.0
2023-12-29 15:15:00,510.55,510.8,510.5,510.8,6737.0,510.55,510.8,510.5,510.8,6737.0
2023-12-29 15:20:00,510.53,511.21,510.26,511.16,8023.0,510.53,511.21,510.26,511.16,8023.0
2023-12-29 15:25:00,511.12,511.73,511.06,511.72,1500.0,511.12,511.73,511.06,511.72,1500.0
2023-12-29 15:30:00,511.55,511.64,511.17,511.58,2800.0,511.55,511.64,511.17,511.58,2800.0
2023-12-29 15:35:00,511.4,511.43,511.14,511.21,1500.0,511.4,511.43,511.14,511.21,1500.0
2023-12-29 15:40:00,511.21,511.3,510.83,510.83,2286.0,511.21,511.3,510.83,510.83,2286.0
2023-12-29 15:45:00,510.81,510.86,510.64,510.71,4873.0,510.81,510.86,510.64,510.71,4873.0
2023-12-29 15:50:00,510.79,511.0,510.25,510.75,11396.0,510.79,511.0,510.25,510.75,11396.0
2023-12-29 15:55:00,510.58,511.74,510.39,511.39,26622.0,510.58,511.74,510.39,511.39,26622.0
2024-01-02 09:30:00,507.89,508.92,507.14,508.23,29413.0,507.89,508.92,507.14,508.23,29413.0
2024-01-02 09:35:00,507.99,508.46,506.66,506.79,7420.0,507.99,508.46,506.66,506.79,7420.0
2024-01-02 09:40:00,507.01,507.66,506.65,506.72,5122.0,507.01,507.66,506.65,506.72,5122.0
2024-01-02 09:45:00,507.02,507.31,505.35,505.75,5424.0,507.02,507.31,505.35,505.75,5424.0
2024-01-02 09:50:00,506.0,506.94,505.54,505.54,3666.0,506.0,506.94,505.54,505.54,3666.0
2024-01-02 09:55:00,505.7,507.62,505.52,507.26,5241.0,505.7,507.62,505.52,507.26,5241.0
2024-01-02 10:00:00,507.45,508.14,507.24,507.27,3628.0,507.45,508.14,507.24,507.27,3628.0
2024-01-02 10:05:00,507.15,507.2,506.18,506.75,3898.0,507.15,507.2,506.18,506.75,3898.0
2024-01-02 10:10:00,506.44,506.44,505.16,505.39,4266.0,506.44,506.44,505.16,505.39,4266.0
2024-01-02 10:15:00,505.39,505.52,503.99,504.23,7653.0,505.39,505.52,503.99,504.23,7653.0
2024-01-02 10:20:00,503.83,504.44,503.64,503.8,7930.0,503.83,504.44,503.64,503.8,7930.0
2024-01-02 10:25:00,503.94,503.94,502.67,503.17,4911.0,503.94,503.94,502.67,503.17,4911.0
2024-01-02 10:30:00,503.11,503.26,502.63,502.77,4735.0,503.11,503.26,502.63,502.77,4735.0
2024-01-02 10:35:00,502.92,502.92,502.15,502.7,6336.0,502.92,502.92,502.15,502.7,6336.0
2024-01-02 10:40:00,502.69,503.33,502.39,503.26,4513.0,502.69,503.33,502.39,503.26,4513.0
2024-01-02 10:45:00,503.02,504.63,502.94,504.14,6294.0,503.02,504.63,502.94,504.14,6294.0
2024-01-02 10:50:00,504.23,504.89,504.22,504.43,6525.0,504.23,504.89,504.22,504.43,6525.0
2024-01-02 10:55:00,504.28,504.5,503.57,503.84,5539.0,504.28,504.5,503.57,503.84,5539.0
2024-01-02 11:00:00,504.17,504.89,503.74,504.81,4098.0,504.17,504.89,503.74,504.81,4098.0
2024-01-02 11:05:00,504.84,505.9,504.73,505.87,3691.0,504.84,505.9,504.73,505.87,3691.0
2024-01-02 11:10:00,505.78,506.84,505.78,506.6,3855.0,505.78,506.84,505.78,506.6,3855.0
2024-01-02 11:15:00,506.78,506.82,506.58,506.79,2768.0,506.78,506.82,506.58,506.79,2768.0
2024-01-02 11:20:00,506.99,507.69,506.97,507.41,3724.0,506.99,507.69,506.97,507.41,3724.0
2024-01-02 11:25:00,507.51,507.66,507.39,507.55,1450.0,507.51,507.66,507.39,507.55,1450.0
2024-01-02 11:30:00,507.6,507.89,507.32,507.63,5322.0,507.6,507.89,507.32,507.63,5322.0
2024-01-02 11:35:00,507.71,507.85,507.45,507.5,904.0,507.71,507.85,507.45,507.5,904.0
2024-01-02 11:40:00,507.4,507.68,507.4,507.42,900.0,507.4,507.68,507.4,507.42,900.0
2024-01-02 11:45:00,507.43,507.47,507.25,507.26,906.0,507.43,507.47,507.25,507.26,906.0
2024-01-02 11:50:00,507.35,507.36,506.41,506.41,4865.0,507.35,507.36,506.41,506.41,4865.0
2024-01-02 11:55:00,506.56,506.78,506.35,506.52,6365.0,506.56,506.78,506.35,506.52,6365.0
2024-01-02 12:00:00,506.52,506.59,506.26,506.4,2092.0,506.52,506.59,506.26,506.4,2092.0
2024-01-02 12:05:00,506.56,506.69,506.45,506.58,2209.0,506.56,506.69,506.45,506.58,2209.0
2024-01-02 12:10:00,506.45,507.19,506.37,507.07,2915.0,506.45,507.19,506.37,507.07,2915.0
2024-01-02 12:15:00,506.94,507.12,505.99,506.7,3632.0,506.94,507.12,505.99,506.7,3632.0
2024-01-02 12:20:00,506.68,507.06,506.24,506.35,1000.0,506.68,507.06,506.24,506.35,1000.0
2024-01-02 12:25:00,506.2,506.2,505.58,505.65,721.0,506.2,506.2,505.58,505.65,721.0
2024-01-02 12:30:00,505.63,505.91,505.56,505.56,866.0,505.63,505.91,505.56,505.56,866.0
2024-01-02 12:35:00,505.55,505.55,505.2,505.2,1799.0,505.55,505.55,505.2,505.2,1799.0
2024-01-02 12:40:00,505.34,505.69,505.21,505.51,4208.0,505.34,505.69,505.21,505.51,4208.0
2024-01-02 12:45:00,505.65,505.65,505.0,505.22,3606.0,505.65,505.65,505.0,505.22,3606.0
2024-01-02 12:50:00,505.22,505.22,504.87,504.89,3325.0,505.22,505.22,504.87,504.89,3325.0
2024-01-02 12:55:00,504.79,505.14,504.5,504.97,3515.0,504.79,505.14,504.5,504.97,3515.0
2024-01-02 13:00:00,504.61,504.77,504.52,504.7,2400.0,504.61,504.77,504.52,504.7,2400.0
2024-01-02 13:05:00,504.73,504.98,504.5,504.5,1921.0,504.73,504.98,504.5,504.5,1921.0
2024-01-02 13:10:00,504.46,504.97,504.42,504.81,3938.0,504.46,504.97,504.42,504.81,3938.0
2024-01-02 13:15:00,504.66,504.79,504.5,504.69,1949.0,504.66,504.79,504.5,504.69,1949.0
2024-01-02 13:20:00,504.69,504.93,504.55,504.93,1000.0,504.69,504.93,504.55,504.93,1000.0
2024-01-02 13:25:00,504.86,505.27,504.86,504.95,2388.0,504.86,505.27,504.86,504.95,2388.0
2024-01-02 13:30:00,504.97,505.53,504.96,505.32,2443.0,504.97,505.53,504.96,505.32,2443.0
2024-01-02 13:35:00,505.44,505.59,505.28,505.47,3935.0,505.44,505.59,505.28,505.47,3935.0
2024-01-02 13:40:00,505.36,505.54,505.29,505.38,2209.0,505.36,505.54,505.29,505.38,2209.0
2024-01-02 13:45:00,505.27,505.51,505.14,505.19,1600.0,505.27,505.51,505.14,505.19,1600.0
2024-01-02 13:50:00,505.06,505.06,504.88,504.88,650.0,505.06,505.06,504.88,504.88,650.0
2024-01-02 13:55:00,504.74,504.74,504.07,504.09,4235.0,504.74,504.74,504.07,504.09,4235.0
2024-01-02 14:00:00,504.06,504.48,503.74,503.96,7660.0,504.06,504.48,503.74,503.96,7660.0
2024-01-02 14:05:00,504.06,504.1,503.6,503.78,6808.0,504.06,504.1,503.6,503.78,6808.0
2024-01-02 14:10:00,503.95,504.3,503.82,503.82,3179.0,503.95,504.3,503.82,503.82,3179.0
2024-01-02 14:15:00,503.86,504.46,503.85,504.38,2649.0,503.86,504.46,503.85,504.38,2649.0
2024-01-02 14:20:00,504.25,504.49,504.1,504.14,2013.0,504.25,504.49,504.1,504.14,2013.0
2024-01-02 14:25:00,504.28,504.64,504.23,504.64,1852.0,504.28,504.64,504.23,504.64,1852.0
2024-01-02 14:30:00,504.6,504.69,504.36,504.64,4099.0,504.6,504.69,504.36,504.64,4099.0
2024-01-02 14:35:00,504.64,504.64,504.18,504.18,2515.0,504.64,504.64,504.18,504.18,2515.0
2024-01-02 14:40:00,504.0,504.02,503.69,503.73,3277.0,504.0,504.02,503.69,503.73,3277.0
2024-01-02 14:45:00,503.83,504.0,503.6,503.6,4083.0,503.83,504.0,503.6,503.6,4083.0
2024-01-02 14:50:00,503.54,503.91,503.23,503.43,13880.0,503.54,503.91,503.23,503.43,13880.0
2024-01-02 14:55:00,503.23,503.69,503.18,503.24,4546.0,503.23,503.69,503.18,503.24,4546.0
2024-01-02 15:00:00,503.12,503.16,502.49,502.58,4403.0,503.12,503.16,502.49,502.58,4403.0
2024-01-02 15:05:00,502.45,503.16,502.45,502.97,3786.0,502.45,503.16,502.45,502.97,3786.0
2024-01-02 15:10:00,503.01,503.45,503.01,503.39,3999.0,503.01,503.45,503.01,503.39,3999.0
2024-01-02 15:15:00,503.33,504.27,503.33,504.27,4992.0,503.33,504.27,503.33,504.27,4992.0
2024-01-02 15:20:00,504.27,504.27,503.87,504.17,7488.0,504.27,504.27,503.87,504.17,7488.0
2024-01-02 15:25:00,504.37,504.46,503.79,504.1,7676.0,504.37,504.46,503.79,504.1,7676.0
2024-01-02 15:30:00,503.98,504.71,503.86,504.44,6626.0,503.98,504.71,503.86,504.44,6626.0
2024-01-02 15:35:00,504.33,504.47,504.27,504.34,12510.0,504.33,504.47,504.27,504.34,12510.0
2024-01-02 15:40:00,504.36,504.44,504.08,504.32,36572.0,504.36,504.44,504.08,504.32,36572.0
2024-01-02 15:45:00,504.34,504.59,504.22,504.38,34919.0,504.34,504.59,504.22,504.38,34919.0
2024-01-02 15:50:00,504.42,505.13,504.41,504.58,21289.0,504.42,505.13,504.41,504.58,21289.0
2024-01-02 15:55:00,504.69,505.65,504.69,505.65,49251.0,504.69,505.65,504.69,505.65,49251.0
2024-01-03 09:30:00,502.53,503.95,500.71,502.31,16496.0,502.53,503.95,500.71,502.31,16496.0
2024-01-03 09:35:00,502.87,503.01,501.21,501.75,5505.0,502.87,503.01,501.21,501.75,5505.0
2024-01-03 09:40:00,501.61,501.77,500.65,501.05,5647.0,501.61,501.77,500.65,501.05,5647.0
2024-01-03 09:45:00,501.04,501.04,499.0,499.64,12750.0,501.04,501.04,499.0,499.64,12750.0
2024-01-03 09:50:00,499.98,501.22,499.63,500.81,3958.0,499.98,501.22,499.63,500.81,3958.0
2024-01-03 09:55:00,500.8,501.42,499.95,499.95,4710.0,500.8,501.42,499.95,499.95,4710.0
2024-01-03 10:00:00,500.24,501.39,499.56,501.04,9049.0,500.24,501.39,499.56,501.04,9049.0
2024-01-03 10:05:00,501.09,501.68,500.53,500.76,4036.0,501.09,501.68,500.53,500.76,4036.0
2024-01-03 10:10:00,500.52,500.52,499.43,499.43,3781.0,500.52,500.52,499.43,499.43,3781.0
2024-01-03 10:15:00,499.55,500.16,499.52,499.95,3352.0,499.55,500.16,499.52,499.95,3352.0
2024-01-03 10:20:00,500.03,500.03,498.52,498.97,3790.0,500.03,500.03,498.52,498.97,3790.0
2024-01-03 10:25:00,499.19,499.27,498.69,498.69,3382.0,499.19,499.27,498.69,498.69,3382.0
2024-01-03 10:30:00,498.91,498.91,497.89,498.34,10028.0,498.91,498.91,497.89,498.34,10028.0
2024-01-03 10:35:00,497.82,498.13,497.6,497.72,4526.0,497.82,498.13,497.6,497.72,4526.0
2024-01-03 10:40:00,497.95,498.78,497.7,498.78,1950.0,497.95,498.78,497.7,498.78,1950.0
2024-01-03 10:45:00,498.68,498.68,498.1,498.5,6920.0,498.68,498.68,498.1,498.5,6920.0
2024-01-03 10:50:00,498.5,499.06,498.5,498.88,4775.0,498.5,499.06,498.5,498.88,4775.0
2024-01-03 10:55:00,498.84,499.4,498.59,499.03,2922.0,498.84,499.4,498.59,499.03,2922.0
2024-01-03 11:00:00,499.09,499.85,499.09,499.85,1890.0,499.09,499.85,499.09,499.85,1890.0
2024-01-03 11:05:00,499.67,500.26,499.51,499.52,7005.0,499.67,500.26,499.51,499.52,7005.0
2024-01-03 11:10:00,499.81,500.36,499.53,499.79,2132.0,499.81,500.36,499.53,499.79,2132.0
2024-01-03 11:15:00,500.09,500.27,500.0,500.0,1977.0,500.09,500.27,500.0,500.0,1977.0
2024-01-03 11:20:00,500.0,500.24,499.83,499.88,1206.0,500.0,500.24,499.83,499.88,1206.0
2024-01-03 11:25:00,500.06,500.17,499.48,499.65,6334.0,500.06,500.17,499.48,499.65,6334.0
2024-01-03 11:30:00,499.72,499.83,499.46,499.5,1741.0,499.72,499.83,499.46,499.5,1741.0
2024-01-03 11:35:00,499.46,499.46,498.7,498.74,1400.0,499.46,499.46,498.7,498.74,1400.0
2024-01-03 11:40:00,498.73,498.87,498.02,498.87,4083.0,498.73,498.87,498.02,498.87,4083.0
2024-01-03 11:45:00,499.01,499.06,498.39,498.39,3353.0,499.01,499.06,498.39,498.39,3353.0
2024-01-03 11:50:00,498.22,498.22,497.9,497.9,990.0,498.22,498.22,497.9,497.9,990.0
2024-01-03 11:55:00,498.14,498.37,497.83,498.37,2742.0,498.14,498.37,497.83,498.37,2742.0
2024-01-03 12:00:00,498.12,498.6,497.8,498.6,2249.0,498.12,498.6,497.8,498.6,2249.0
2024-01-03 12:05:00,498.79,499.3,498.6,498.82,3360.0,498.79,499.3,498.6,498.82,3360.0
2024-01-03 12:10:00,498.99,499.54,498.89,499.15,6515.0,498.99,499.54,498.89,499.15,6515.0
2024-01-03 12:15:00,499.26,499.26,498.81,498.81,1718.0,499.26,499.26,498.81,498.81,1718.0
2024-01-03 12:20:00,498.89,499.02,498.79,498.91,1303.0,498.89,499.02,498.79,498.91,1303.0
2024-01-03 12:25:00,498.81,499.12,498.42,499.01,2444.0,498.81,499.12,498.42,499.01,2444.0
2024-01-03 12:30:00,498.97,498.98,498.51,498.91,2217.0,498.97,498.98,498.51,498.91,2217.0
2024-01-03 12:35:00,499.04,499.15,498.86,499.06,1823.0,499.04,499.15,498.86,499.06,1823.0
2024-01-03 12:40:00,499.15,499.94,499.15,499.94,5326.0,499.15,499.94,499.15,499.94,5326.0
2024-01-03 12:45:00,499.84,500.0,499.13,499.13,1700.0,499.84,500.0,499.13,499.13,1700.0
2024-01-03 12:50:00,499.62,499.96,499.15,499.38,2249.0,499.62,499.96,499.15,499.38,2249.0
2024-01-03 12:55:00,499.35,499.77,499.35,499.64,1200.0,499.35,499.77,499.35,499.64,1200.0
2024-01-03 13:00:00,499.78,500.36,499.47,499.47,2622.0,499.78,500.36,499.47,499.47,2622.0
2024-01-03 13:05:00,499.41,499.52,499.37,499.48,700.0,499.41,499.52,499.37,499.48,700.0
2024-01-03 13:10:00,499.74,499.74,499.33,499.47,4616.0,499.74,499.74,499.33,499.47,4616.0
2024-01-03 13:15:00,499.64,499.69,499.45,499.64,1265.0,499.64,499.69,499.45,499.64,1265.0
2024-01-03 13:20:00,499.43,499.82,499.39,499.82,567.0,499.43,499.82,499.39,499.82,567.0
2024-01-03 13:25:00,499.36,499.67,499.34,499.36,2900.0,499.36,499.67,499.34,499.36,2900.0
2024-01-03 13:30:00,499.38,499.38,498.87,498.96,6668.0,499.38,499.38,498.87,498.96,6668.0
2024-01-03 13:35:00,498.79,499.51,498.76,499.23,2000.0,498.79,499.51,498.76,499.23,2000.0
2024-01-03 13:40:00,499.14,499.19,498.53,498.53,983.0,499.14,499.19,498.53,498.53,983.0
2024-01-03 13:45:00,498.9,498.9,498.54,498.59,4574.0,498.9,498.9,498.54,498.59,4574.0
2024-01-03 13:50:00,498.41,498.64,498.15,498.15,4651.0,498.41,498.64,498.15,498.15,4651.0
2024-01-03 13:55:00,498.02,498.17,497.81,497.92,6514.0,498.02,498.17,497.81,497.92,6514.0
2024-01-03 14:00:00,497.81,498.34,497.13,497.13,4220.0,497.81,498.34,497.13,497.13,4220.0
2024-01-03 14:05:00,497.52,497.97,496.69,497.97,5136.0,497.52,497.97,496.69,497.97,5136.0
2024-01-03 14:10:00,498.14,498.5,497.58,497.58,2218.0,498.14,498.5,497.58,497.58,2218.0
2024-01-03 14:15:00,497.53,498.7,497.5,498.7,1200.0,497.53,498.7,497.5,498.7,1200.0
2024-01-03 14:20:00,498.87,498.87,497.76,498.06,3075.0,498.87,498.87,497.76,498.06,3075.0
2024-01-03 14:25:00,498.36,499.37,498.35,499.25,1600.0,498.36,499.37,498.35,499.25,1600.0
2024-01-03 14:30:00,499.36,499.74,498.95,499.19,2737.0,499.36,499.74,498.95,499.19,2737.0
2024-01-03 14:35:00,499.36,499.36,498.68,498.98,3906.0,499.36,499.36,498.68,498.98,3906.0
2024-01-03 14:40:00,499.03,499.92,498.94,499.34,2300.0,499.03,499.92,498.94,499.34,2300.0
2024-01-03 14:45:00,499.28,499.52,498.95,498.95,1672.0,499.28,499.52,498.95,498.95,1672.0
2024-01-03 14:50:00,499.0,499.06,498.77,499.06,3015.0,499.0,499.06,498.77,499.06,3015.0
2024-01-03 14:55:00,498.97,499.24,498.97,499.14,4192.0,498.97,499.24,498.97,499.14,4192.0
2024-01-03 15:00:00,499.06,499.06,498.11,498.18,2575.0,499.06,499.06,498.11,498.18,2575.0
2024-01-03 15:05:00,498.19,498.19,497.5,497.58,2722.0,498.19,498.19,497.5,497.58,2722.0
2024-01-03 15:10:00,497.73,497.73,497.38,497.65,3462.0,497.73,497.73,497.38,497.65,3462.0
2024-01-03 15:15:00,497.66,498.21,497.42,497.71,11039.0,497.66,498.21,497.42,497.71,11039.0
2024-01-03 15:20:00,497.86,498.4,497.86,498.09,2513.0,497.86,498.4,497.86,498.09,2513.0
2024-01-03 15:25:00,498.17,498.38,498.03,498.28,1909.0,498.17,498.38,498.03,498.28,1909.0
2024-01-03 15:30:00,498.3,499.11,498.29,499.08,3943.0,498.3,499.11,498.29,499.08,3943.0
2024-01-03 15:35:00,499.19,499.37,498.73,499.37,4453.0,499.19,499.37,498.73,499.37,4453.0
2024-01-03 15:40:00,499.26,499.49,498.48,498.51,6158.0,499.26,499.49,498.48,498.51,6158.0
2024-01-03 15:45:00,498.51,498.55,497.97,498.19,5125.0,498.51,498.55,497.97,498.19,5125.0
2024-01-03 15:50:00,498.05,498.05,497.5,497.82,18258.0,498.05,498.05,497.5,497.82,18258.0
2024-01-03 15:55:00,497.96,498.67,497.9,498.02,42257.0,497.96,498.67,497.9,498.02,42257.0
2024-01-04 09:30:00,496.42,498.84,495.01,498.84,18972.0,496.42,498.84,495.01,498.84,18972.0
2024-01-04 09:35:00,498.43,498.68,495.25,496.25,7352.0,498.43,498.68,495.25,496.25,7352.0
2024-01-04 09:40:00,496.56,497.49,495.91,497.49,1950.0,496.56,497.49,495.91,497.49,1950.0
2024-01-04 09:45:00,497.64,497.85,496.52,497.73,3281.0,497.64,497.85,496.52,497.73,3281.0
2024-01-04 09:50:00,497.75,498.63,497.75,498.63,1200.0,497.75,498.63,497.75,498.63,1200.0
2024-01-04 09:55:00,498.84,498.9,497.85,498.42,7548.0,498.84,498.9,497.85,498.42,7548.0
2024-01-04 10:00:00,498.53,500.17,498.53,500.16,20203.0,498.53,500.17,498.53,500.16,20203.0
2024-01-04 10:05:00,500.17,501.21,499.34,501.21,6999.0,500.17,501.21,499.34,501.21,6999.0
2024-01-04 10:10:00,501.23,501.23,500.05,500.7,15260.0,501.23,501.23,500.05,500.7,15260.0
2024-01-04 10:15:00,500.81,501.0,500.4,500.53,3519.0,500.81,501.0,500.4,500.53,3519.0
2024-01-04 10:20:00,500.13,500.25,499.41,499.65,4930.0,500.13,500.25,499.41,499.65,4930.0
2024-01-04 10:25:00,499.52,499.73,499.29,499.73,1801.0,499.52,499.73,499.29,499.73,1801.0
2024-01-04 10:30:00,500.14,500.65,499.77,500.46,3253.0,500.14,500.65,499.77,500.46,3253.0
2024-01-04 10:35:00,500.41,500.94,500.35,500.54,5145.0,500.41,500.94,500.35,500.54,5145.0
2024-01-04 10:40:00,500.35,501.0,500.03,501.0,3563.0,500.35,501.0,500.03,501.0,3563.0
2024-01-04 10:45:00,501.06,501.06,500.01,500.07,3600.0,501.06,501.06,500.01,500.07,3600.0
2024-01-04 10:50:00,500.07,500.7,500.0,500.7,19240.0,500.07,500.7,500.0,500.7,19240.0
2024-01-04 10:55:00,500.52,500.79,500.28,500.69,7142.0,500.52,500.79,500.28,500.69,7142.0
2024-01-04 11:00:00,500.48,500.82,500.45,500.7,2500.0,500.48,500.82,500.45,500.7,2500.0
2024-01-04 11:05:00,500.8,500.87,500.36,500.54,3861.0,500.8,500.87,500.36,500.54,3861.0
2024-01-04 11:10:00,500.36,500.75,500.17,500.69,6137.0,500.36,500.75,500.17,500.69,6137.0
2024-01-04 11:15:00,500.82,501.27,500.75,500.84,5358.0,500.82,501.27,500.75,500.84,5358.0
2024-01-04 11:20:00,500.99,501.57,500.98,501.57,1983.0,500.99,501.57,500.98,501.57,1983.0
2024-01-04 11:25:00,501.57,502.0,501.24,501.24,3874.0,501.57,502.0,501.24,501.24,3874.0
2024-01-04 11:30:00,501.23,501.23,500.5,501.07,3077.0,501.23,501.23,500.5,501.07,3077.0
2024-01-04 11:35:00,501.21,501.51,500.07,500.07,4347.0,501.21,501.51,500.07,500.07,4347.0
2024-01-04 11:40:00,500.24,500.28,499.44,499.76,3786.0,500.24,500.28,499.44,499.76,3786.0
2024-01-04 11:45:00,499.71,500.06,499.5,500.01,3751.0,499.71,500.06,499.5,500.01,3751.0
2024-01-04 11:50:00,499.85,500.13,499.37,500.13,1430.0,499.85,500.13,499.37,500.13,1430.0
2024-01-04 11:55:00,499.81,500.12,499.69,500.05,2781.0,499.81,500.12,499.69,500.05,2781.0
2024-01-04 12:00:00,500.02,500.02,498.66,498.73,4468.0,500.02,500.02,498.66,498.73,4468.0
2024-01-04 12:05:00,498.9,498.96,498.5,498.59,1835.0,498.9,498.96,498.5,498.59,1835.0
2024-01-04 12:10:00,498.59,498.64,498.08,498.08,3584.0,498.59,498.64,498.08,498.08,3584.0
2024-01-04 12:15:00,498.0,498.0,497.6,497.91,2700.0,498.0,498.0,497.6,497.91,2700.0
2024-01-04 12:20:00,498.0,498.04,497.7,497.89,1400.0,498.0,498.04,497.7,497.89,1400.0
2024-01-04 12:25:00,497.73,497.98,497.5,497.55,5344.0,497.73,497.98,497.5,497.55,5344.0
2024-01-04 12:30:00,497.56,497.56,497.14,497.38,3244.0,497.56,497.56,497.14,497.38,3244.0
2024-01-04 12:35:00,497.41,497.74,497.11,497.68,3770.0,497.41,497.74,497.11,497.68,3770.0
2024-01-04 12:40:00,497.61,497.63,496.94,497.05,2350.0,497.61,497.63,496.94,497.05,2350.0
2024-01-04 12:45:00,496.96,497.77,496.74,497.77,1800.0,496.96,497.77,496.74,497.77,1800.0
2024-01-04 12:50:00,497.74,498.12,497.55,498.03,1751.0,497.74,498.12,497.55,498.03,1751.0
2024-01-04 12:55:00,498.03,498.13,497.82,498.09,1500.0,498.03,498.13,497.82,498.09,1500.0
2024-01-04 13:00:00,498.36,498.62,498.14,498.31,2311.0,498.36,498.62,498.14,498.31,2311.0
2024-01-04 13:05:00,498.45,498.45,497.75,497.75,2498.0,498.45,498.45,497.75,497.75,2498.0
2024-01-04 13:10:00,497.72,497.83,497.28,497.33,3219.0,497.72,497.83,497.28,497.33,3219.0
2024-01-04 13:15:00,497.28,497.64,497.23,497.58,2100.0,497.28,497.64,497.23,497.58,2100.0
2024-01-04 13:20:00,497.56,497.82,497.55,497.81,1301.0,497.56,497.82,497.55,497.81,1301.0
2024-01-04 13:25:00,497.81,497.91,497.62,497.63,4126.0,497.81,497.91,497.62,497.63,4126.0
2024-01-04 13:30:00,497.71,497.94,497.53,497.78,1636.0,497.71,497.94,497.53,497.78,1636.0
2024-01-04 13:35:00,497.64,497.99,497.64,497.73,1553.0,497.64,497.99,497.64,497.73,1553.0
2024-01-04 13:40:00,497.59,497.8,497.53,497.72,1767.0,497.59,497.8,497.53,497.72,1767.0
2024-01-04 13:45:00,497.72,497.89,497.57,497.89,2039.0,497.72,497.89,497.57,497.89,2039.0
2024-01-04 13:50:00,497.95,498.07,497.78,497.84,2713.0,497.95,498.07,497.78,497.84,2713.0
2024-01-04 13:55:00,497.74,497.8,497.43,497.43,3643.0,497.74,497.8,497.43,497.43,3643.0
2024-01-04 14:00:00,497.53,497.55,496.77,497.06,5403.0,497.53,497.55,496.77,497.06,5403.0
2024-01-04 14:05:00,496.85,497.11,496.85,496.97,1750.0,496.85,497.11,496.85,496.97,1750.0
2024-01-04 14:10:00,496.84,497.29,496.5,497.29,6889.0,496.84,497.29,496.5,497.29,6889.0
2024-01-04 14:15:00,497.24,497.52,497.08,497.08,3614.0,497.24,497.52,497.08,497.08,3614.0
2024-01-04 14:20:00,496.95,497.12,496.76,497.04,2768.0,496.95,497.12,496.76,497.04,2768.0
2024-01-04 14:25:00,497.07,497.35,496.93,497.16,4041.0,497.07,497.35,496.93,497.16,4041.0
2024-01-04 14:30:00,497.08,497.41,497.06,497.41,3067.0,497.08,497.41,497.06,497.41,3067.0
2024-01-04 14:35:00,497.31,497.31,497.25,497.28,832.0,497.31,497.31,497.25,497.28,832.0
2024-01-04 14:40:00,497.21,497.33,496.98,496.98,2273.0,497.21,497.33,496.98,496.98,2273.0
2024-01-04 14:45:00,496.96,497.19,496.92,497.13,4723.0,496.96,497.19,496.92,497.13,4723.0
2024-01-04 14:50:00,497.23,497.82,497.18,497.76,5794.0,497.23,497.82,497.18,497.76,5794.0
2024-01-04 14:55:00,497.77,498.11,497.76,497.96,2311.0,497.77,498.11,497.76,497.96,2311.0
2024-01-04 15:00:00,497.98,497.98,497.62,497.64,1300.0,497.98,497.98,497.62,497.64,1300.0
2024-01-04 15:05:00,497.63,497.97,497.61,497.85,5395.0,497.63,497.97,497.61,497.85,5395.0
2024-01-04 15:10:00,497.76,497.76,497.48,497.56,2900.0,497.76,497.76,497.48,497.56,2900.0
2024-01-04 15:15:00,497.69,497.69,496.56,496.85,5240.0,497.69,497.69,496.56,496.85,5240.0
2024-01-04 15:20:00,496.72,496.72,496.52,496.52,2747.0,496.72,496.72,496.52,496.52,2747.0
2024-01-04 15:25:00,496.5,496.69,496.38,496.62,3817.0,496.5,496.69,496.38,496.62,3817.0
2024-01-04 15:30:00,496.62,496.9,496.41,496.81,7382.0,496.62,496.9,496.41,496.81,7382.0
2024-01-04 15:35:00,496.81,496.91,496.65,496.78,8117.0,496.81,496.91,496.65,496.78,8117.0
2024-01-04 15:40:00,496.67,496.75,496.13,496.28,9214.0,496.67,496.75,496.13,496.28,9214.0
2024-01-04 15:45:00,496.28,496.76,495.78,495.88,18960.0,496.28,496.76,495.78,495.88,18960.0
2024-01-04 15:50:00,495.88,496.07,495.08,495.81,32160.0,495.88,496.07,495.08,495.81,32160.0
2024-01-04 15:55:00,495.9,496.17,495.26,495.93,61273.0,495.9,496.17,495.26,495.93,61273.0
2024-01-05 09:30:00,495.92,499.0,495.6,498.55,12250.0,495.92,499.0,495.6,498.55,12250.0
2024-01-05 09:35:00,499.0,499.21,496.39,496.39,15582.0,499.0,499.21,496.39,496.39,15582.0
2024-01-05 09:40:00,495.92,496.46,495.64,496.18,2360.0,495.92,496.46,495.64,496.18,2360.0
2024-01-05 09:45:00,496.14,497.08,496.13,497.08,4839.0,496.14,497.08,496.13,497.08,4839.0
2024-01-05 09:50:00,497.03,497.19,496.49,496.73,3386.0,497.03,497.19,496.49,496.73,3386.0
2024-01-05 09:55:00,496.78,496.94,496.52,496.8,2463.0,496.78,496.94,496.52,496.8,2463.0
2024-01-05 10:00:00,496.93,498.19,496.93,498.0,11426.0,496.93,498.19,496.93,498.0,11426.0
2024-01-05 10:05:00,498.18,498.85,497.5,498.31,24334.0,498.18,498.85,497.5,498.31,24334.0
2024-01-05 10:10:00,498.46,498.76,498.07,498.2,8224.0,498.46,498.76,498.07,498.2,8224.0
2024-01-05 10:15:00,498.2,498.24,497.35,497.61,6173.0,498.2,498.24,497.35,497.61,6173.0
2024-01-05 10:20:00,497.46,497.56,496.88,497.2,5958.0,497.46,497.56,496.88,497.2,5958.0
2024-01-05 10:25:00,497.32,497.39,496.53,496.54,8028.0,497.32,497.39,496.53,496.54,8028.0
2024-01-05 10:30:00,496.66,497.43,496.01,497.23,3800.0,496.66,497.43,496.01,497.23,3800.0
2024-01-05 10:35:00,497.24,497.39,497.0,497.16,2473.0,497.24,497.39,497.0,497.16,2473.0
2024-01-05 10:40:00,497.09,497.09,496.73,496.74,3016.0,497.09,497.09,496.73,496.74,3016.0
2024-01-05 10:45:00,496.67,496.87,496.4,496.8,5625.0,496.67,496.87,496.4,496.8,5625.0
2024-01-05 10:50:00,496.79,497.77,496.33,497.69,4930.0,496.79,497.77,496.33,497.69,4930.0
2024-01-05 10:55:00,497.74,497.74,497.04,497.16,7707.0,497.74,497.74,497.04,497.16,7707.0
2024-01-05 11:00:00,497.04,498.08,497.03,497.9,5273.0,497.04,498.08,497.03,497.9,5273.0
2024-01-05 11:05:00,497.89,498.12,497.37,497.45,7666.0,497.89,498.12,497.37,497.45,7666.0
2024-01-05 11:10:00,497.33,497.67,497.22,497.23,2067.0,497.33,497.67,497.22,497.23,2067.0
2024-01-05 11:15:00,497.25,497.25,495.84,495.85,5288.0,497.25,497.25,495.84,495.85,5288.0
2024-01-05 11:20:00,495.97,496.33,495.51,495.55,4528.0,495.97,496.33,495.51,495.55,4528.0
2024-01-05 11:25:00,495.73,496.18,495.33,495.76,5785.0,495.73,496.18,495.33,495.76,5785.0
2024-01-05 11:30:00,495.9,496.2,495.88,495.88,2381.0,495.9,496.2,495.88,495.88,2381.0
2024-01-05 11:35:00,496.05,496.06,495.38,495.46,4731.0,496.05,496.06,495.38,495.46,4731.0
2024-01-05 11:40:00,495.48,495.51,495.06,495.47,6964.0,495.48,495.51,495.06,495.47,6964.0
2024-01-05 11:45:00,495.47,495.66,495.08,495.2,4495.0,495.47,495.66,495.08,495.2,4495.0
2024-01-05 11:50:00,495.2,495.59,495.05,495.46,7018.0,495.2,495.59,495.05,495.46,7018.0
2024-01-05 11:55:00,495.44,495.84,495.43,495.84,1965.0,495.44,495.84,495.43,495.84,1965.0
2024-01-05 12:00:00,495.65,496.38,495.45,496.17,2453.0,495.65,496.38,495.45,496.17,2453.0
2024-01-05 12:05:00,496.03,496.04,494.43,494.5,4900.0,496.03,496.04,494.43,494.5,4900.0
2024-01-05 12:10:00,494.37,495.34,494.37,495.22,2924.0,494.37,495.34,494.37,495.22,2924.0
2024-01-05 12:15:00,495.01,495.35,494.72,494.74,9404.0,495.01,495.35,494.72,494.74,9404.0
2024-01-05 12:20:00,494.78,494.88,494.4,494.48,1852.0,494.78,494.88,494.4,494.48,1852.0
2024-01-05 12:25:00,494.32,494.42,494.18,494.23,1449.0,494.32,494.42,494.18,494.23,1449.0
2024-01-05 12:30:00,494.25,494.46,493.93,493.93,3963.0,494.25,494.46,493.93,493.93,3963.0
2024-01-05 12:35:00,494.06,494.64,494.06,494.52,4031.0,494.06,494.64,494.06,494.52,4031.0
2024-01-05 12:40:00,494.31,494.56,494.31,494.56,1126.0,494.31,494.56,494.31,494.56,1126.0
2024-01-05 12:45:00,494.34,494.54,493.98,493.98,4691.0,494.34,494.54,493.98,493.98,4691.0
2024-01-05 12:50:00,493.8,494.31,493.8,494.24,5315.0,493.8,494.31,493.8,494.24,5315.0
2024-01-05 12:55:00,494.17,494.34,493.95,494.0,4600.0,494.17,494.34,493.95,494.0,4600.0
2024-01-05 13:00:00,493.9,493.9,492.56,492.7,12500.0,493.9,493.9,492.56,492.7,12500.0
2024-01-05 13:05:00,492.7,493.17,492.7,493.13,5347.0,492.7,493.17,492.7,493.13,5347.0
2024-01-05 13:10:00,493.13,493.13,492.61,492.74,8440.0,493.13,493.13,492.61,492.74,8440.0
2024-01-05 13:15:00,492.6,492.75,492.27,492.68,3573.0,492.6,492.75,492.27,492.68,3573.0
2024-01-05 13:20:00,492.78,493.81,492.78,493.62,1806.0,492.78,493.81,492.78,493.62,1806.0
2024-01-05 13:25:00,493.86,494.07,493.8,493.88,2386.0,493.86,494.07,493.8,493.88,2386.0
2024-01-05 13:30:00,494.07,494.15,493.61,493.62,3403.0,494.07,494.15,493.61,493.62,3403.0
2024-01-05 13:35:00,493.8,494.29,493.8,494.25,4107.0,493.8,494.29,493.8,494.25,4107.0
2024-01-05 13:40:00,494.31,494.34,493.81,493.81,2690.0,494.31,494.34,493.81,493.81,2690.0
2024-01-05 13:45:00,493.9,494.2,493.75,493.8,4574.0,493.9,494.2,493.75,493.8,4574.0
2024-01-05 13:50:00,493.81,494.16,493.8,494.0,8131.0,493.81,494.16,493.8,494.0,8131.0
2024-01-05 13:55:00,494.09,494.16,493.45,493.45,6222.0,494.09,494.16,493.45,493.45,6222.0
2024-01-05 14:00:00,493.43,493.76,493.37,493.41,5073.0,493.43,493.76,493.37,493.41,5073.0
2024-01-05 14:05:00,493.54,493.54,493.27,493.27,1506.0,493.54,493.54,493.27,493.27,1506.0
2024-01-05 14:10:00,493.3,493.62,493.15,493.15,1826.0,493.3,493.62,493.15,493.15,1826.0
2024-01-05 14:15:00,493.3,493.35,493.09,493.29,2200.0,493.3,493.35,493.09,493.29,2200.0
2024-01-05 14:20:00,493.14,493.48,493.06,493.19,4421.0,493.14,493.48,493.06,493.19,4421.0
2024-01-05 14:25:00,493.39,493.63,493.29,493.44,2669.0,493.39,493.63,493.29,493.44,2669.0
2024-01-05 14:30:00,493.47,493.71,493.11,493.22,709.0,493.47,493.71,493.11,493.22,709.0
2024-01-05 14:35:00,493.48,493.49,492.9,493.03,3629.0,493.48,493.49,492.9,493.03,3629.0
2024-01-05 14:40:00,492.91,492.91,492.29,492.56,6320.0,492.91,492.91,492.29,492.56,6320.0
2024-01-05 14:45:00,492.56,492.65,492.27,492.44,1763.0,492.56,492.65,492.27,492.44,1763.0
2024-01-05 14:50:00,492.25,492.25,491.1,491.52,6136.0,492.25,492.25,491.1,491.52,6136.0
2024-01-05 14:55:00,491.58,491.72,491.0,491.51,6317.0,491.58,491.72,491.0,491.51,6317.0
2024-01-05 15:00:00,491.52,492.32,491.52,491.64,3873.0,491.52,492.32,491.52,491.64,3873.0
2024-01-05 15:05:00,491.78,492.13,491.78,491.97,2913.0,491.78,492.13,491.78,491.97,2913.0
2024-01-05 15:10:00,491.84,491.84,491.08,491.36,5688.0,491.84,491.84,491.08,491.36,5688.0
2024-01-05 15:15:00,491.28,491.36,491.08,491.13,3493.0,491.28,491.36,491.08,491.13,3493.0
2024-01-05 15:20:00,491.27,491.55,491.04,491.17,9348.0,491.27,491.55,491.04,491.17,9348.0
2024-01-05 15:25:00,491.24,491.37,490.69,491.22,7730.0,491.24,491.37,490.69,491.22,7730.0
2024-01-05 15:30:00,491.17,491.26,490.8,491.25,5481.0,491.17,491.26,490.8,491.25,5481.0
2024-01-05 15:35:00,491.26,491.48,491.11,491.32,6428.0,491.26,491.48,491.11,491.32,6428.0
2024-01-05 15:40:00,491.41,491.74,491.34,491.69,5249.0,491.41,491.74,491.34,491.69,5249.0
2024-01-05 15:45:00,491.77,492.16,491.58,492.16,7738.0,491.77,492.16,491.58,492.16,7738.0
2024-01-05 15:50:00,491.89,492.07,491.38,491.67,19037.0,491.89,492.07,491.38,491.67,19037.0
2024-01-05 15:55:00,491.74,491.94,490.96,491.18,53975.0,491.74,491.94,490.96,491.18,53975.0
2024-01-08 09:30:00,488.47,488.95,482.1,485.73,48587.0,488.47,488.95,482.1,485.73,48587.0
2024-01-08 09:35:00,485.33,488.58,484.72,488.34,17617.0,485.33,488.58,484.72,488.34,17617.0
2024-01-08 09:40:00,488.9,489.4,485.55,486.61,21408.0,488.9,489.4,485.55,486.61,21408.0
2024-01-08 09:45:00,486.56,486.57,484.76,484.76,8661.0,486.56,486.57,484.76,484.76,8661.0
2024-01-08 09:50:00,485.39,486.24,484.99,485.42,12113.0,485.39,486.24,484.99,485.42,12113.0
2024-01-08 09:55:00,485.42,486.03,484.51,484.63,24896.0,485.42,486.03,484.51,484.63,24896.0
2024-01-08 10:00:00,484.53,484.54,482.42,482.75,15549.0,484.53,484.54,482.42,482.75,15549.0
2024-01-08 10:05:00,482.79,482.84,480.98,480.98,27689.0,482.79,482.84,480.98,480.98,27689.0
2024-01-08 10:10:00,481.0,481.0,479.5,479.69,27291.0,481.0,481.0,479.5,479.69,27291.0
2024-01-08 10:15:00,479.69,480.29,478.13,480.14,39030.0,479.69,480.29,478.13,480.14,39030.0
2024-01-08 10:20:00,479.92,483.73,479.62,483.73,24041.0,479.92,483.73,479.62,483.73,24041.0
2024-01-08 10:25:00,483.76,485.18,483.47,484.93,20210.0,483.76,485.18,483.47,484.93,20210.0
2024-01-08 10:30:00,484.9,487.65,484.9,487.64,13832.0,484.9,487.65,484.9,487.64,13832.0
2024-01-08 10:35:00,487.5,489.64,486.93,489.39,11681.0,487.5,489.64,486.93,489.39,11681.0
2024-01-08 10:40:00,489.46,489.79,488.99,489.15,10674.0,489.46,489.79,488.99,489.15,10674.0
2024-01-08 10:45:00,489.29,489.3,487.97,488.71,28162.0,489.29,489.3,487.97,488.71,28162.0
2024-01-08 10:50:00,488.81,488.81,488.0,488.18,7662.0,488.81,488.81,488.0,488.18,7662.0
2024-01-08 10:55:00,488.2,488.74,488.08,488.35,4960.0,488.2,488.74,488.08,488.35,4960.0
2024-01-08 11:00:00,488.31,488.93,487.74,487.74,13983.0,488.31,488.93,487.74,487.74,13983.0
2024-01-08 11:05:00,487.58,488.62,487.58,488.08,3674.0,487.58,488.62,487.58,488.08,3674.0
2024-01-08 11:10:00,488.16,488.23,487.26,487.9,4374.0,488.16,488.23,487.26,487.9,4374.0
2024-01-08 11:15:00,487.87,488.16,487.41,487.93,6890.0,487.87,488.16,487.41,487.93,6890.0
2024-01-08 11:20:00,488.01,488.38,487.92,488.29,6990.0,488.01,488.38,487.92,488.29,6990.0
2024-01-08 11:25:00,488.23,488.23,487.4,488.09,9826.0,488.23,488.23,487.4,488.09,9826.0
2024-01-08 11:30:00,488.5,488.62,488.33,488.39,3490.0,488.5,488.62,488.33,488.39,3490.0
2024-01-08 11:35:00,488.2,488.36,487.65,487.84,2415.0,488.2,488.36,487.65,487.84,2415.0
2024-01-08 11:40:00,487.78,488.17,487.58,487.91,2000.0,487.78,488.17,487.58,487.91,2000.0
2024-01-08 11:45:00,487.73,488.05,487.57,487.94,2819.0,487.73,488.05,487.57,487.94,2819.0
2024-01-08 11:50:00,487.95,488.72,487.86,488.72,3736.0,487.95,488.72,487.86,488.72,3736.0
2024-01-08 11:55:00,488.57,488.77,488.02,488.6,4538.0,488.57,488.77,488.02,488.6,4538.0
2024-01-08 12:00:00,488.77,489.21,488.58,488.98,7690.0,488.77,489.21,488.58,488.98,7690.0
2024-01-08 12:05:00,488.92,489.73,488.72,489.33,3677.0,488.92,489.73,488.72,489.33,3677.0
2024-01-08 12:10:00,489.35,489.47,489.06,489.31,4300.0,489.35,489.47,489.06,489.31,4300.0
2024-01-08 12:15:00,489.35,489.48,488.82,489.48,3602.0,489.35,489.48,488.82,489.48,3602.0
2024-01-08 12:20:00,489.5,489.81,489.14,489.75,3420.0,489.5,489.81,489.14,489.75,3420.0
2024-01-08 12:25:00,489.73,490.2,489.45,490.1,3734.0,489.73,490.2,489.45,490.1,3734.0
2024-01-08 12:30:00,490.04,491.1,490.03,491.1,7506.0,490.04,491.1,490.03,491.1,7506.0
2024-01-08 12:35:00,491.2,492.32,491.2,492.32,16284.0,491.2,492.32,491.2,492.32,16284.0
2024-01-08 12:40:00,492.37,493.49,492.09,493.03,19334.0,492.37,493.49,492.09,493.03,19334.0
2024-01-08 12:45:00,493.01,493.01,491.72,491.92,8331.0,493.01,493.01,491.72,491.92,8331.0
2024-01-08 12:50:00,491.74,492.08,491.28,491.85,5795.0,491.74,492.08,491.28,491.85,5795.0
2024-01-08 12:55:00,492.03,492.21,491.74,491.83,3362.0,492.03,492.21,491.74,491.83,3362.0
2024-01-08 13:00:00,492.07,492.21,491.5,491.5,3292.0,492.07,492.21,491.5,491.5,3292.0
2024-01-08 13:05:00,491.43,491.73,491.04,491.07,4535.0,491.43,491.73,491.04,491.07,4535.0
2024-01-08 13:10:00,491.2,491.2,490.46,490.85,8186.0,491.2,491.2,490.46,490.85,8186.0
2024-01-08 13:15:00,490.84,491.4,490.49,490.54,10549.0,490.84,491.4,490.49,490.54,10549.0
2024-01-08 13:20:00,490.59,490.8,490.32,490.41,4802.0,490.59,490.8,490.32,490.41,4802.0
2024-01-08 13:25:00,490.37,490.37,489.31,489.72,7150.0,490.37,490.37,489.31,489.72,7150.0
2024-01-08 13:30:00,489.72,490.35,489.63,490.13,7852.0,489.72,490.35,489.63,490.13,7852.0
2024-01-08 13:35:00,490.22,490.34,489.72,490.27,2606.0,490.22,490.34,489.72,490.27,2606.0
2024-01-08 13:40:00,490.28,490.77,490.28,490.69,5360.0,490.28,490.77,490.28,490.69,5360.0
2024-01-08 13:45:00,490.66,491.08,490.49,490.8,8016.0,490.66,491.08,490.49,490.8,8016.0
2024-01-08 13:50:00,490.8,491.03,490.57,490.78,2650.0,490.8,491.03,490.57,490.78,2650.0
2024-01-08 13:55:00,490.84,491.13,490.7,490.81,5934.0,490.84,491.13,490.7,490.81,5934.0
2024-01-08 14:00:00,491.04,491.04,490.48,490.64,4795.0,491.04,491.04,490.48,490.64,4795.0
2024-01-08 14:05:00,490.63,490.85,490.29,490.7,2408.0,490.63,490.85,490.29,490.7,2408.0
2024-01-08 14:10:00,490.71,491.37,490.7,491.31,3350.0,490.71,491.37,490.7,491.31,3350.0
2024-01-08 14:15:00,491.45,491.66,491.45,491.45,1193.0,491.45,491.66,491.45,491.45,1193.0
2024-01-08 14:20:00,491.74,492.0,491.39,491.95,5586.0,491.74,492.0,491.39,491.95,5586.0
2024-01-08 14:25:00,492.09,492.67,492.09,492.51,4403.0,492.09,492.67,492.09,492.51,4403.0
2024-01-08 14:30:00,492.58,492.96,492.55,492.82,5457.0,492.58,492.96,492.55,492.82,5457.0
2024-01-08 14:35:00,492.84,492.91,492.32,492.51,5835.0,492.84,492.91,492.32,492.51,5835.0
2024-01-08 14:40:00,492.42,492.52,492.25,492.3,2698.0,492.42,492.52,492.25,492.3,2698.0
2024-01-08 14:45:00,492.25,492.25,491.82,492.04,6478.0,492.25,492.25,491.82,492.04,6478.0
2024-01-08 14:50:00,492.24,492.65,492.23,492.4,2700.0,492.24,492.65,492.23,492.4,2700.0
2024-01-08 14:55:00,492.42,492.96,492.31,492.35,3200.0,492.42,492.96,492.31,492.35,3200.0
2024-01-08 15:00:00,492.32,492.61,491.83,492.49,4896.0,492.32,492.61,491.83,492.49,4896.0
2024-01-08 15:05:00,492.49,492.67,491.99,492.02,7173.0,492.49,492.67,491.99,492.02,7173.0
2024-01-08 15:10:00,492.11,492.18,491.55,491.67,3670.0,492.11,492.18,491.55,491.67,3670.0
2024-01-08 15:15:00,491.54,492.26,491.3,492.25,8533.0,491.54,492.26,491.3,492.25,8533.0
2024-01-08 15:20:00,492.07,493.2,491.98,493.05,7046.0,492.07,493.2,491.98,493.05,7046.0
2024-01-08 15:25:00,493.05,493.05,492.47,492.54,4890.0,493.05,493.05,492.47,492.54,4890.0
2024-01-08 15:30:00,492.35,492.49,491.85,492.45,5815.0,492.35,492.49,491.85,492.45,5815.0
2024-01-08 15:35:00,492.46,492.6,492.15,492.39,7298.0,492.46,492.6,492.15,492.39,7298.0
2024-01-08 15:40:00,492.52,492.75,492.14,492.34,9559.0,492.52,492.75,492.14,492.34,9559.0
2024-01-08 15:45:00,492.21,492.22,491.53,491.98,12433.0,492.21,492.22,491.53,491.98,12433.0
2024-01-08 15:50:00,491.99,492.68,491.67,492.0,34172.0,491.99,492.68,491.67,492.0,34172.0
2024-01-08 15:55:00,491.69,491.9,491.32,491.43,68390.0,491.69,491.9,491.32,491.43,68390.0
2024-01-09 09:30:00,489.22,489.93,487.18,488.08,22443.0,489.22,489.93,487.18,488.08,22443.0
2024-01-09 09:35:00,489.09,489.09,487.46,487.7,5856.0,489.09,489.09,487.46,487.7,5856.0
2024-01-09 09:40:00,487.39,487.81,484.07,484.12,13378.0,487.39,487.81,484.07,484.12,13378.0
2024-01-09 09:45:00,484.13,484.74,483.09,483.82,18225.0,484.13,484.74,483.09,483.82,18225.0
2024-01-09 09:50:00,483.71,484.83,483.56,484.02,11286.0,483.71,484.83,483.56,484.02,11286.0
2024-01-09 09:55:00,484.01,485.05,483.77,484.96,15552.0,484.01,485.05,483.77,484.96,15552.0
2024-01-09 10:00:00,485.02,485.5,484.3,484.3,11198.0,485.02,485.5,484.3,484.3,11198.0
2024-01-09 10:05:00,484.21,485.75,483.79,485.62,7881.0,484.21,485.75,483.79,485.62,7881.0
2024-01-09 10:10:00,485.8,486.15,485.59,486.15,11297.0,485.8,486.15,485.59,486.15,11297.0
2024-01-09 10:15:00,486.3,486.97,486.21,486.86,3730.0,486.3,486.97,486.21,486.86,3730.0
2024-01-09 10:20:00,487.0,487.34,486.59,487.0,5482.0,487.0,487.34,486.59,487.0,5482.0
2024-01-09 10:25:00,487.39,488.14,486.59,486.75,3600.0,487.39,488.14,486.59,486.75,3600.0
2024-01-09 10:30:00,486.75,486.78,486.18,486.65,2323.0,486.75,486.78,486.18,486.65,2323.0
2024-01-09 10:35:00,486.74,487.38,486.71,487.31,1914.0,486.74,487.38,486.71,487.31,1914.0
2024-01-09 10:40:00,487.04,487.3,486.99,487.27,2100.0,487.04,487.3,486.99,487.27,2100.0
2024-01-09 10:45:00,487.4,487.4,486.36,486.96,9307.0,487.4,487.4,486.36,486.96,9307.0
2024-01-09 10:50:00,486.8,487.05,486.33,486.63,3455.0,486.8,487.05,486.33,486.63,3455.0
2024-01-09 10:55:00,486.81,486.89,486.54,486.54,1925.0,486.81,486.89,486.54,486.54,1925.0
2024-01-09 11:00:00,486.71,487.02,486.55,486.98,1835.0,486.71,487.02,486.55,486.98,1835.0
2024-01-09 11:05:00,486.98,487.02,486.67,486.73,1000.0,486.98,487.02,486.67,486.73,1000.0
2024-01-09 11:10:00,486.64,486.73,486.17,486.38,2016.0,486.64,486.73,486.17,486.38,2016.0
2024-01-09 11:15:00,486.29,486.46,486.2,486.46,681.0,486.29,486.46,486.2,486.46,681.0
2024-01-09 11:20:00,486.3,486.3,485.96,486.22,3351.0,486.3,486.3,485.96,486.22,3351.0
2024-01-09 11:25:00,486.06,486.22,485.69,486.13,8084.0,486.06,486.22,485.69,486.13,8084.0
2024-01-09 11:30:00,486.14,486.56,486.04,486.56,4742.0,486.14,486.56,486.04,486.56,4742.0
2024-01-09 11:35:00,486.25,486.25,485.41,485.41,12280.0,486.25,486.25,485.41,485.41,12280.0
2024-01-09 11:40:00,485.63,486.05,485.63,486.04,1129.0,485.63,486.05,485.63,486.04,1129.0
2024-01-09 11:45:00,486.09,486.09,485.26,485.3,4070.0,486.09,486.09,485.26,485.3,4070.0
2024-01-09 11:50:00,485.35,485.64,485.35,485.64,2658.0,485.35,485.64,485.35,485.64,2658.0
2024-01-09 11:55:00,485.72,486.41,485.66,486.24,7768.0,485.72,486.41,485.66,486.24,7768.0
2024-01-09 12:00:00,486.16,486.83,486.04,486.8,3134.0,486.16,486.83,486.04,486.8,3134.0
2024-01-09 12:05:00,486.95,487.3,486.95,487.14,1020.0,486.95,487.3,486.95,487.14,1020.0
2024-01-09 12:10:00,487.26,487.44,486.99,487.24,1791.0,487.26,487.44,486.99,487.24,1791.0
2024-01-09 12:15:00,487.26,487.5,487.21,487.49,3663.0,487.26,487.5,487.21,487.49,3663.0
2024-01-09 12:20:00,487.56,487.56,487.15,487.15,8432.0,487.56,487.56,487.15,487.15,8432.0
2024-01-09 12:25:00,487.16,487.62,487.0,487.62,1640.0,487.16,487.62,487.0,487.62,1640.0
2024-01-09 12:30:00,487.6,487.6,486.87,486.87,5600.0,487.6,487.6,486.87,486.87,5600.0
2024-01-09 12:35:00,486.77,486.85,486.31,486.31,3602.0,486.77,486.85,486.31,486.31,3602.0
2024-01-09 12:40:00,486.43,486.84,486.3,486.72,2051.0,486.43,486.84,486.3,486.72,2051.0
2024-01-09 12:45:00,486.94,487.21,486.89,487.03,11016.0,486.94,487.21,486.89,487.03,11016.0
2024-01-09 12:50:00,487.19,487.19,486.9,487.09,5590.0,487.19,487.19,486.9,487.09,5590.0
2024-01-09 12:55:00,486.75,486.95,486.58,486.67,5770.0,486.75,486.95,486.58,486.67,5770.0
2024-01-09 13:00:00,486.69,487.47,486.52,487.05,5813.0,486.69,487.47,486.52,487.05,5813.0
2024-01-09 13:05:00,486.72,486.72,486.32,486.38,2511.0,486.72,486.72,486.32,486.38,2511.0
2024-01-09 13:10:00,486.41,486.75,486.24,486.64,1830.0,486.41,486.75,486.24,486.64,1830.0
2024-01-09 13:15:00,486.64,486.97,486.51,486.88,2171.0,486.64,486.97,486.51,486.88,2171.0
2024-01-09 13:20:00,486.67,486.7,486.28,486.36,1652.0,486.67,486.7,486.28,486.36,1652.0
2024-01-09 13:25:00,486.35,487.03,486.2,486.85,7440.0,486.35,487.03,486.2,486.85,7440.0
2024-01-09 13:30:00,486.76,486.76,485.72,485.72,2099.0,486.76,486.76,485.72,485.72,2099.0
2024-01-09 13:35:00,485.72,486.37,485.64,486.27,1700.0,485.72,486.37,485.64,486.27,1700.0
2024-01-09 13:40:00,486.4,486.44,486.21,486.39,1661.0,486.4,486.44,486.21,486.39,1661.0
2024-01-09 13:45:00,486.54,487.11,486.54,486.98,2650.0,486.54,487.11,486.54,486.98,2650.0
2024-01-09 13:50:00,487.0,487.25,486.85,487.23,4669.0,487.0,487.25,486.85,487.23,4669.0
2024-01-09 13:55:00,487.0,487.35,486.91,487.15,2798.0,487.0,487.35,486.91,487.15,2798.0
2024-01-09 14:00:00,487.04,487.15,486.81,486.92,1980.0,487.04,487.15,486.81,486.92,1980.0
2024-01-09 14:05:00,486.8,486.85,486.66,486.79,1800.0,486.8,486.85,486.66,486.79,1800.0
2024-01-09 14:10:00,486.68,486.69,486.37,486.54,2173.0,486.68,486.69,486.37,486.54,2173.0
2024-01-09 14:15:00,486.22,486.39,485.84,485.88,3600.0,486.22,486.39,485.84,485.88,3600.0
2024-01-09 14:20:00,486.01,486.19,485.72,485.8,5340.0,486.01,486.19,485.72,485.8,5340.0
2024-01-09 14:25:00,485.79,485.82,485.54,485.75,5681.0,485.79,485.82,485.54,485.75,5681.0
2024-01-09 14:30:00,485.8,486.2,485.8,486.19,6546.0,485.8,486.2,485.8,486.19,6546.0
2024-01-09 14:35:00,486.19,486.28,486.0,486.0,2735.0,486.19,486.28,486.0,486.0,2735.0
2024-01-09 14:40:00,486.12,486.36,485.9,486.1,5848.0,486.12,486.36,485.9,486.1,5848.0
2024-01-09 14:45:00,486.0,486.9,485.99,486.9,5054.0,486.0,486.9,485.99,486.9,5054.0
2024-01-09 14:50:00,486.81,487.01,486.65,487.0,6330.0,486.81,487.01,486.65,487.0,6330.0
2024-01-09 14:55:00,486.98,487.21,486.72,486.8,12133.0,486.98,487.21,486.72,486.8,12133.0
2024-01-09 15:00:00,486.99,487.1,486.75,486.9,2814.0,486.99,487.1,486.75,486.9,2814.0
2024-01-09 15:05:00,487.01,487.01,486.2,486.42,4705.0,487.01,487.01,486.2,486.42,4705.0
2024-01-09 15:10:00,486.55,486.83,486.14,486.51,8524.0,486.55,486.83,486.14,486.51,8524.0
2024-01-09 15:15:00,486.56,487.01,486.23,486.87,7411.0,486.56,487.01,486.23,486.87,7411.0
2024-01-09 15:20:00,487.03,487.11,486.23,486.48,5397.0,487.03,487.11,486.23,486.48,5397.0
2024-01-09 15:25:00,486.38,487.16,486.35,486.91,5869.0,486.38,487.16,486.35,486.91,5869.0
2024-01-09 15:30:00,486.92,486.93,486.01,486.01,8533.0,486.92,486.93,486.01,486.01,8533.0
2024-01-09 15:35:00,486.0,486.27,485.83,486.02,4929.0,486.0,486.27,485.83,486.02,4929.0
2024-01-09 15:40:00,486.01,486.11,485.55,486.05,10889.0,486.01,486.11,485.55,486.05,10889.0
2024-01-09 15:45:00,485.98,486.03,485.54,485.62,11184.0,485.98,486.03,485.54,485.62,11184.0
2024-01-09 15:50:00,485.72,486.03,485.39,485.71,38293.0,485.72,486.03,485.39,485.71,38293.0
2024-01-09 15:55:00,485.63,485.86,485.4,485.49,52583.0,485.63,485.86,485.4,485.49,52583.0
2024-01-10 09:30:00,488.0,488.51,485.3,485.79,16850.0,488.0,488.51,485.3,485.79,16850.0
2024-01-10 09:35:00,485.1,486.88,484.88,486.07,15167.0,485.1,486.88,484.88,486.07,15167.0
2024-01-10 09:40:00,486.31,486.98,485.89,486.93,4329.0,486.31,486.98,485.89,486.93,4329.0
2024-01-10 09:45:00,486.6,486.6,485.79,485.98,3856.0,486.6,486.6,485.79,485.98,3856.0
2024-01-10 09:50:00,485.5,485.56,484.5,484.79,5321.0,485.5,485.56,484.5,484.79,5321.0
2024-01-10 09:55:00,484.76,485.42,484.66,485.37,1780.0,484.76,485.42,484.66,485.37,1780.0
2024-01-10 10:00:00,484.87,484.97,484.1,484.25,5045.0,484.87,484.97,484.1,484.25,5045.0
2024-01-10 10:05:00,484.11,484.75,483.25,484.56,7932.0,484.11,484.75,483.25,484.56,7932.0
2024-01-10 10:10:00,484.63,485.13,484.33,484.77,3939.0,484.63,485.13,484.33,484.77,3939.0
2024-01-10 10:15:00,484.77,485.27,484.44,484.61,6134.0,484.77,485.27,484.44,484.61,6134.0
2024-01-10 10:20:00,484.45,484.94,484.32,484.83,5206.0,484.45,484.94,484.32,484.83,5206.0
2024-01-10 10:25:00,484.68,485.25,484.49,484.83,4807.0,484.68,485.25,484.49,484.83,4807.0
2024-01-10 10:30:00,484.83,485.05,484.22,484.39,4955.0,484.83,485.05,484.22,484.39,4955.0
2024-01-10 10:35:00,484.18,484.18,483.76,483.97,2377.0,484.18,484.18,483.76,483.97,2377.0
2024-01-10 10:40:00,483.99,484.28,483.71,484.09,6447.0,483.99,484.28,483.71,484.09,6447.0
2024-01-10 10:45:00,484.06,484.82,484.0,484.82,10048.0,484.06,484.82,484.0,484.82,10048.0
2024-01-10 10:50:00,484.72,484.92,484.2,484.62,5943.0,484.72,484.92,484.2,484.62,5943.0
2024-01-10 10:55:00,484.62,484.83,484.46,484.81,3200.0,484.62,484.83,484.46,484.81,3200.0
2024-01-10 11:00:00,484.81,484.91,484.67,484.68,4942.0,484.81,484.91,484.67,484.68,4942.0
2024-01-10 11:05:00,484.65,484.71,484.12,484.34,3777.0,484.65,484.71,484.12,484.34,3777.0
2024-01-10 11:10:00,484.35,484.35,483.17,483.39,5794.0,484.35,484.35,483.17,483.39,5794.0
2024-01-10 11:15:00,483.2,483.39,482.86,483.08,14341.0,483.2,483.39,482.86,483.08,14341.0
2024-01-10 11:20:00,482.89,483.46,482.89,483.14,3636.0,482.89,483.46,482.89,483.14,3636.0
2024-01-10 11:25:00,482.93,483.08,482.59,483.08,2050.0,482.93,483.08,482.59,483.08,2050.0
2024-01-10 11:30:00,482.86,483.62,482.6,483.62,3387.0,482.86,483.62,482.6,483.62,3387.0
2024-01-10 11:35:00,483.62,484.61,483.62,484.08,3113.0,483.62,484.61,483.62,484.08,3113.0
2024-01-10 11:40:00,484.17,484.49,484.17,484.47,800.0,484.17,484.49,484.17,484.47,800.0
2024-01-10 11:45:00,484.29,484.29,483.49,483.52,3517.0,484.29,484.29,483.49,483.52,3517.0
2024-01-10 11:50:00,483.77,483.77,483.16,483.39,2292.0,483.77,483.77,483.16,483.39,2292.0
2024-01-10 11:55:00,483.4,483.97,483.4,483.96,4692.0,483.4,483.97,483.4,483.96,4692.0
2024-01-10 12:00:00,484.13,484.34,483.82,484.19,4082.0,484.13,484.34,483.82,484.19,4082.0
2024-01-10 12:05:00,484.46,484.86,484.15,484.86,3850.0,484.46,484.86,484.15,484.86,3850.0
2024-01-10 12:10:00,484.77,484.9,484.61,484.9,3700.0,484.77,484.9,484.61,484.9,3700.0
2024-01-10 12:15:00,484.77,484.86,484.06,484.3,3665.0,484.77,484.86,484.06,484.3,3665.0
2024-01-10 12:20:00,484.38,484.47,484.23,484.39,1355.0,484.38,484.47,484.23,484.39,1355.0
2024-01-10 12:25:00,484.39,484.67,484.31,484.66,13206.0,484.39,484.67,484.31,484.66,13206.0
2024-01-10 12:30:00,484.54,484.98,484.42,484.52,5007.0,484.54,484.98,484.42,484.52,5007.0
2024-01-10 12:35:00,484.64,484.97,484.54,484.54,4780.0,484.64,484.97,484.54,484.54,4780.0
2024-01-10 12:40:00,484.75,484.91,484.61,484.62,2720.0,484.75,484.91,484.61,484.62,2720.0
2024-01-10 12:45:00,484.56,485.23,484.56,485.11,6540.0,484.56,485.23,484.56,485.11,6540.0
2024-01-10 12:50:00,485.11,485.28,484.68,484.73,3653.0,485.11,485.28,484.68,484.73,3653.0
2024-01-10 12:55:00,484.82,484.82,484.43,484.66,3059.0,484.82,484.82,484.43,484.66,3059.0
2024-01-10 13:00:00,484.58,484.85,484.19,484.85,6875.0,484.58,484.85,484.19,484.85,6875.0
2024-01-10 13:05:00,485.02,485.06,484.32,485.01,5071.0,485.02,485.06,484.32,485.01,5071.0
2024-01-10 13:10:00,485.02,485.81,484.81,485.78,3346.0,485.02,485.81,484.81,485.78,3346.0
2024-01-10 13:15:00,485.55,485.93,485.2,485.51,4551.0,485.55,485.93,485.2,485.51,4551.0
2024-01-10 13:20:00,485.36,485.52,484.8,485.31,4735.0,485.36,485.52,484.8,485.31,4735.0
2024-01-10 13:25:00,485.31,485.31,485.05,485.13,1723.0,485.31,485.31,485.05,485.13,1723.0
2024-01-10 13:30:00,485.14,485.61,485.05,485.61,2418.0,485.14,485.61,485.05,485.61,2418.0
2024-01-10 13:35:00,485.56,485.62,484.97,485.16,1600.0,485.56,485.62,484.97,485.16,1600.0
2024-01-10 13:40:00,485.38,485.4,485.22,485.4,1239.0,485.38,485.4,485.22,485.4,1239.0
2024-01-10 13:45:00,485.43,485.53,484.78,485.26,5215.0,485.43,485.53,484.78,485.26,5215.0
2024-01-10 13:50:00,485.37,485.37,484.81,485.2,3689.0,485.37,485.37,484.81,485.2,3689.0
2024-01-10 13:55:00,484.9,485.13,484.82,485.12,866.0,484.9,485.13,484.82,485.12,866.0
2024-01-10 14:00:00,485.12,485.22,484.97,484.98,800.0,485.12,485.22,484.97,484.98,800.0
2024-01-10 14:05:00,485.09,485.09,484.58,484.67,3409.0,485.09,485.09,484.58,484.67,3409.0
2024-01-10 14:10:00,484.66,485.2,484.63,485.0,8279.0,484.66,485.2,484.63,485.0,8279.0
2024-01-10 14:15:00,485.0,485.43,484.78,485.01,22403.0,485.0,485.43,484.78,485.01,22403.0
2024-01-10 14:20:00,485.2,485.82,485.02,485.58,19346.0,485.2,485.82,485.02,485.58,19346.0
2024-01-10 14:25:00,485.68,485.92,485.61,485.61,2800.0,485.68,485.92,485.61,485.61,2800.0
2024-01-10 14:30:00,485.54,485.55,484.33,484.39,6634.0,485.54,485.55,484.33,484.39,6634.0
2024-01-10 14:35:00,484.67,484.67,483.86,484.42,4834.0,484.67,484.67,483.86,484.42,4834.0
2024-01-10 14:40:00,484.26,484.91,484.26,484.9,2797.0,484.26,484.91,484.26,484.9,2797.0
2024-01-10 14:45:00,484.91,485.21,484.91,485.06,5945.0,484.91,485.21,484.91,485.06,5945.0
2024-01-10 14:50:00,485.06,485.67,485.03,485.35,12301.0,485.06,485.67,485.03,485.35,12301.0
2024-01-10 14:55:00,485.21,485.53,485.02,485.53,6722.0,485.21,485.53,485.02,485.53,6722.0
2024-01-10 15:00:00,485.56,485.57,485.01,485.01,3925.0,485.56,485.57,485.01,485.01,3925.0
2024-01-10 15:05:00,485.24,485.52,485.14,485.51,1786.0,485.24,485.52,485.14,485.51,1786.0
2024-01-10 15:10:00,485.44,485.55,484.95,485.05,5707.0,485.44,485.55,484.95,485.05,5707.0
2024-01-10 15:15:00,484.88,485.78,484.78,485.49,7950.0,484.88,485.78,484.78,485.49,7950.0
2024-01-10 15:20:00,485.58,485.59,484.71,484.94,9928.0,485.58,485.59,484.71,484.94,9928.0
2024-01-10 15:25:00,485.09,485.5,485.09,485.12,2445.0,485.09,485.5,485.09,485.12,2445.0
2024-01-10 15:30:00,485.07,485.25,484.93,485.08,4956.0,485.07,485.25,484.93,485.08,4956.0
2024-01-10 15:35:00,484.94,485.05,484.79,484.79,5405.0,484.94,485.05,484.79,484.79,5405.0
2024-01-10 15:40:00,484.8,484.92,484.25,484.52,4919.0,484.8,484.92,484.25,484.52,4919.0
2024-01-10 15:45:00,484.42,484.69,484.0,484.09,5994.0,484.42,484.69,484.0,484.09,5994.0
2024-01-10 15:50:00,484.03,484.21,483.12,483.63,33986.0,484.03,484.21,483.12,483.63,33986.0
2024-01-10 15:55:00,483.76,484.19,483.04,483.96,67092.0,483.76,484.19,483.04,483.96,67092.0
2024-01-11 09:30:00,483.39,484.44,482.45,484.44,16309.0,483.39,484.44,482.45,484.44,16309.0
2024-01-11 09:35:00,484.63,485.5,483.73,485.34,3000.0,484.63,485.5,483.73,485.34,3000.0
2024-01-11 09:40:00,485.3,485.37,483.47,483.75,3540.0,485.3,485.37,483.47,483.75,3540.0
2024-01-11 09:45:00,483.49,483.77,482.8,483.16,3731.0,483.49,483.77,482.8,483.16,3731.0
2024-01-11 09:50:00,482.86,483.34,482.02,482.02,5986.0,482.86,483.34,482.02,482.02,5986.0
2024-01-11 09:55:00,482.18,482.18,481.62,481.62,2618.0,482.18,482.18,481.62,481.62,2618.0
2024-01-11 10:00:00,481.8,482.08,480.55,480.73,4672.0,481.8,482.08,480.55,480.73,4672.0
2024-01-11 10:05:00,480.66,480.81,479.6,480.12,10198.0,480.66,480.81,479.6,480.12,10198.0
2024-01-11 10:10:00,479.93,480.3,479.21,479.21,5587.0,479.93,480.3,479.21,479.21,5587.0
2024-01-11 10:15:00,479.33,480.78,479.32,480.58,7250.0,479.33,480.78,479.32,480.58,7250.0
2024-01-11 10:20:00,480.45,480.58,479.61,480.39,12186.0,480.45,480.58,479.61,480.39,12186.0
2024-01-11 10:25:00,480.24,480.58,479.89,480.23,3908.0,480.24,480.58,479.89,480.23,3908.0
2024-01-11 10:30:00,480.29,482.0,480.29,480.82,2594.0,480.29,482.0,480.29,480.82,2594.0
2024-01-11 10:35:00,481.12,482.13,481.12,481.96,1535.0,481.12,482.13,481.12,481.96,1535.0
2024-01-11 10:40:00,481.85,482.14,481.41,481.98,2214.0,481.85,482.14,481.41,481.98,2214.0
2024-01-11 10:45:00,481.74,481.74,480.72,481.0,2802.0,481.74,481.74,480.72,481.0,2802.0
2024-01-11 10:50:00,480.53,480.58,479.91,480.19,1577.0,480.53,480.58,479.91,480.19,1577.0
2024-01-11 10:55:00,479.98,480.35,479.98,480.09,2386.0,479.98,480.35,479.98,480.09,2386.0
2024-01-11 11:00:00,480.06,480.32,479.77,479.93,3800.0,480.06,480.32,479.77,479.93,3800.0
2024-01-11 11:05:00,480.36,480.36,480.16,480.33,1220.0,480.36,480.36,480.16,480.33,1220.0
2024-01-11 11:10:00,480.09,480.42,479.01,479.01,5151.0,480.09,480.42,479.01,479.01,5151.0
2024-01-11 11:15:00,479.03,479.15,478.43,478.85,10772.0,479.03,479.15,478.43,478.85,10772.0
2024-01-11 11:20:00,478.84,478.98,478.55,478.9,2297.0,478.84,478.98,478.55,478.9,2297.0
2024-01-11 11:25:00,478.87,479.06,478.16,478.36,5254.0,478.87,479.06,478.16,478.36,5254.0
2024-01-11 11:30:00,478.37,478.99,478.16,478.82,2385.0,478.37,478.99,478.16,478.82,2385.0
2024-01-11 11:35:00,478.89,479.33,478.89,479.1,4269.0,478.89,479.33,478.89,479.1,4269.0
2024-01-11 11:40:00,479.03,479.54,479.03,479.21,1100.0,479.03,479.54,479.03,479.21,1100.0
2024-01-11 11:45:00,479.27,479.97,478.9,479.82,4184.0,479.27,479.97,478.9,479.82,4184.0
2024-01-11 11:50:00,480.03,480.03,478.89,479.02,5322.0,480.03,480.03,478.89,479.02,5322.0
2024-01-11 11:55:00,478.9,479.1,478.86,479.1,2300.0,478.9,479.1,478.86,479.1,2300.0
2024-01-11 12:00:00,479.1,479.14,478.45,478.96,2509.0,479.1,479.14,478.45,478.96,2509.0
2024-01-11 12:05:00,478.99,479.13,478.67,479.0,2299.0,478.99,479.13,478.67,479.0,2299.0
2024-01-11 12:10:00,478.99,479.6,478.98,479.45,2000.0,478.99,479.6,478.98,479.45,2000.0
2024-01-11 12:15:00,479.39,479.39,479.1,479.1,1300.0,479.39,479.39,479.1,479.1,1300.0
2024-01-11 12:20:00,479.2,479.48,478.91,479.07,1955.0,479.2,479.48,478.91,479.07,1955.0
2024-01-11 12:25:00,479.46,479.57,479.2,479.26,2097.0,479.46,479.57,479.2,479.26,2097.0
2024-01-11 12:30:00,479.3,479.58,479.13,479.46,1400.0,479.3,479.58,479.13,479.46,1400.0
2024-01-11 12:35:00,479.36,479.77,479.19,479.77,2051.0,479.36,479.77,479.19,479.77,2051.0
2024-01-11 12:40:00,479.79,480.4,479.78,480.26,2557.0,479.79,480.4,479.78,480.26,2557.0
2024-01-11 12:45:00,480.33,480.82,480.32,480.82,1282.0,480.33,480.82,480.32,480.82,1282.0
2024-01-11 12:50:00,480.98,481.0,480.63,480.81,4637.0,480.98,481.0,480.63,480.81,4637.0
2024-01-11 12:55:00,480.8,481.02,480.59,480.9,2206.0,480.8,481.02,480.59,480.9,2206.0
2024-01-11 13:00:00,480.82,481.05,480.47,480.82,4234.0,480.82,481.05,480.47,480.82,4234.0
2024-01-11 13:05:00,480.72,481.08,480.57,480.74,2218.0,480.72,481.08,480.57,480.74,2218.0
2024-01-11 13:10:00,480.74,480.87,480.52,480.65,3900.0,480.74,480.87,480.52,480.65,3900.0
2024-01-11 13:15:00,480.82,480.86,480.52,480.82,4003.0,480.82,480.86,480.52,480.82,4003.0
2024-01-11 13:20:00,480.89,481.08,480.84,480.97,2014.0,480.89,481.08,480.84,480.97,2014.0
2024-01-11 13:25:00,481.01,481.53,480.88,481.3,8789.0,481.01,481.53,480.88,481.3,8789.0
2024-01-11 13:30:00,481.52,481.59,481.52,481.59,200.0,481.52,481.59,481.52,481.59,200.0
2024-01-11 13:35:00,481.74,482.07,481.61,481.93,2923.0,481.74,482.07,481.61,481.93,2923.0
2024-01-11 13:40:00,481.87,481.87,481.68,481.76,900.0,481.87,481.87,481.68,481.76,900.0
2024-01-11 13:45:00,481.81,481.81,481.37,481.46,3293.0,481.81,481.81,481.37,481.46,3293.0
2024-01-11 13:50:00,481.45,482.3,481.31,482.18,5814.0,481.45,482.3,481.31,482.18,5814.0
2024-01-11 13:55:00,482.03,482.82,481.87,482.43,4202.0,482.03,482.82,481.87,482.43,4202.0
2024-01-11 14:00:00,482.57,482.67,482.34,482.34,4839.0,482.57,482.67,482.34,482.34,4839.0
2024-01-11 14:05:00,482.2,482.56,481.91,482.0,2228.0,482.2,482.56,481.91,482.0,2228.0
2024-01-11 14:10:00,481.93,482.98,481.93,482.89,1499.0,481.93,482.98,481.93,482.89,1499.0
2024-01-11 14:15:00,483.0,483.2,482.89,482.99,5936.0,483.0,483.2,482.89,482.99,5936.0
2024-01-11 14:20:00,483.08,483.09,482.95,482.99,1579.0,483.08,483.09,482.95,482.99,1579.0
2024-01-11 14:25:00,483.14,483.61,483.1,483.6,3124.0,483.14,483.61,483.1,483.6,3124.0
2024-01-11 14:30:00,483.82,483.82,482.96,483.01,4741.0,483.82,483.82,482.96,483.01,4741.0
2024-01-11 14:35:00,483.24,483.34,482.93,483.31,1431.0,483.24,483.34,482.93,483.31,1431.0
2024-01-11 14:40:00,483.31,483.68,483.31,483.42,1200.0,483.31,483.68,483.31,483.42,1200.0
2024-01-11 14:45:00,483.33,483.85,483.32,483.85,2391.0,483.33,483.85,483.32,483.85,2391.0
2024-01-11 14:50:00,483.91,484.05,483.8,483.8,1469.0,483.91,484.05,483.8,483.8,1469.0
2024-01-11 14:55:00,484.13,484.54,484.13,484.38,3294.0,484.13,484.54,484.13,484.38,3294.0
2024-01-11 15:00:00,484.63,484.63,483.61,483.69,3854.0,484.63,484.63,483.61,483.69,3854.0
2024-01-11 15:05:00,483.79,483.8,483.09,483.16,2876.0,483.79,483.8,483.09,483.16,2876.0
2024-01-11 15:10:00,482.92,483.57,482.62,483.48,1900.0,482.92,483.57,482.62,483.48,1900.0
2024-01-11 15:15:00,483.32,484.07,483.32,484.07,9450.0,483.32,484.07,483.32,484.07,9450.0
2024-01-11 15:20:00,484.13,484.59,484.08,484.54,3531.0,484.13,484.59,484.08,484.54,3531.0
2024-01-11 15:25:00,484.71,485.18,484.7,484.96,7469.0,484.71,485.18,484.7,484.96,7469.0
2024-01-11 15:30:00,484.99,485.33,484.79,485.33,10954.0,484.99,485.33,484.79,485.33,10954.0
2024-01-11 15:35:00,485.35,485.56,484.98,485.35,7719.0,485.35,485.56,484.98,485.35,7719.0
2024-01-11 15:40:00,485.49,485.5,484.95,485.23,9246.0,485.49,485.5,484.95,485.23,9246.0
2024-01-11 15:45:00,485.23,485.62,485.13,485.35,4300.0,485.23,485.62,485.13,485.35,4300.0
2024-01-11 15:50:00,485.22,485.39,484.37,485.28,10716.0,485.22,485.39,484.37,485.28,10716.0
2024-01-11 15:55:00,484.93,486.21,484.83,485.45,33789.0,484.93,486.21,484.83,485.45,33789.0
2024-01-12 09:30:00,488.08,488.18,486.71,487.16,16101.0,488.08,488.18,486.71,487.16,16101.0
2024-01-12 09:35:00,487.48,489.75,487.27,489.74,10754.0,487.48,489.75,487.27,489.74,10754.0
2024-01-12 09:40:00,489.49,490.55,489.16,490.42,10734.0,489.49,490.55,489.16,490.42,10734.0
2024-01-12 09:45:00,490.35,490.84,490.15,490.73,6317.0,490.35,490.84,490.15,490.73,6317.0
2024-01-12 09:50:00,490.3,490.33,488.51,488.51,5737.0,490.3,490.33,488.51,488.51,5737.0
2024-01-12 09:55:00,488.62,489.25,487.77,488.03,7711.0,488.62,489.25,487.77,488.03,7711.0
2024-01-12 10:00:00,487.68,487.93,486.02,486.34,14755.0,487.68,487.93,486.02,486.34,14755.0
2024-01-12 10:05:00,486.55,488.15,485.93,487.3,13301.0,486.55,488.15,485.93,487.3,13301.0
2024-01-12 10:10:00,487.28,487.37,485.01,485.94,7144.0,487.28,487.37,485.01,485.94,7144.0
2024-01-12 10:15:00,485.72,485.99,484.42,484.59,5001.0,485.72,485.99,484.42,484.59,5001.0
2024-01-12 10:20:00,484.64,485.69,484.64,485.64,2471.0,484.64,485.69,484.64,485.64,2471.0
2024-01-12 10:25:00,485.71,485.71,485.17,485.41,3435.0,485.71,485.71,485.17,485.41,3435.0
2024-01-12 10:30:00,485.33,485.46,484.31,484.37,4486.0,485.33,485.46,484.31,484.37,4486.0
2024-01-12 10:35:00,484.18,484.47,483.54,483.88,6033.0,484.18,484.47,483.54,483.88,6033.0
2024-01-12 10:40:00,484.08,484.73,483.75,484.39,16003.0,484.08,484.73,483.75,484.39,16003.0
2024-01-12 10:45:00,484.22,484.22,482.94,482.94,12978.0,484.22,484.22,482.94,482.94,12978.0
2024-01-12 10:50:00,482.93,483.22,482.5,483.16,4389.0,482.93,483.22,482.5,483.16,4389.0
2024-01-12 10:55:00,482.93,484.65,482.93,484.43,8500.0,482.93,484.65,482.93,484.43,8500.0
2024-01-12 11:00:00,484.2,484.45,483.66,483.81,4666.0,484.2,484.45,483.66,483.81,4666.0
2024-01-12 11:05:00,483.93,485.1,483.63,484.93,7529.0,483.93,485.1,483.63,484.93,7529.0
2024-01-12 11:10:00,484.93,484.93,483.99,484.78,4354.0,484.93,484.93,483.99,484.78,4354.0
2024-01-12 11:15:00,484.78,484.79,483.91,483.91,2300.0,484.78,484.79,483.91,483.91,2300.0
2024-01-12 11:20:00,484.01,484.86,483.56,484.86,5818.0,484.01,484.86,483.56,484.86,5818.0
2024-01-12 11:25:00,484.71,484.78,484.46,484.46,2737.0,484.71,484.78,484.46,484.46,2737.0
2024-01-12 11:30:00,484.61,484.67,484.58,484.58,600.0,484.61,484.67,484.58,484.58,600.0
2024-01-12 11:35:00,484.66,484.66,483.22,483.46,2789.0,484.66,484.66,483.22,483.46,2789.0
2024-01-12 11:40:00,483.92,483.92,483.4,483.7,1365.0,483.92,483.92,483.4,483.7,1365.0
2024-01-12 11:45:00,483.72,483.72,483.03,483.24,5100.0,483.72,483.72,483.03,483.24,5100.0
2024-01-12 11:50:00,483.46,483.51,483.09,483.32,5077.0,483.46,483.51,483.09,483.32,5077.0
2024-01-12 11:55:00,483.08,483.43,483.08,483.28,5405.0,483.08,483.43,483.08,483.28,5405.0
2024-01-12 12:00:00,483.29,483.53,482.44,482.44,4615.0,483.29,483.53,482.44,482.44,4615.0
2024-01-12 12:05:00,482.39,482.78,482.0,482.45,9928.0,482.39,482.78,482.0,482.45,9928.0
2024-01-12 12:10:00,482.45,482.63,482.1,482.16,5764.0,482.45,482.63,482.1,482.16,5764.0
2024-01-12 12:15:00,482.17,482.4,482.16,482.38,2204.0,482.17,482.4,482.16,482.38,2204.0
2024-01-12 12:20:00,482.38,482.67,482.3,482.3,1223.0,482.38,482.67,482.3,482.3,1223.0
2024-01-12 12:25:00,482.16,482.16,481.9,481.99,2156.0,482.16,482.16,481.9,481.99,2156.0
2024-01-12 12:30:00,481.84,482.2,481.7,481.7,2479.0,481.84,482.2,481.7,481.7,2479.0
2024-01-12 12:35:00,481.78,481.88,481.6,481.81,600.0,481.78,481.88,481.6,481.81,600.0
2024-01-12 12:40:00,481.59,481.88,481.44,481.61,1459.0,481.59,481.88,481.44,481.61,1459.0
2024-01-12 12:45:00,481.6,481.6,481.17,481.2,2346.0,481.6,481.6,481.17,481.2,2346.0
2024-01-12 12:50:00,481.26,482.0,481.26,482.0,4097.0,481.26,482.0,481.26,482.0,4097.0
2024-01-12 12:55:00,481.93,481.99,481.69,481.74,1125.0,481.93,481.99,481.69,481.74,1125.0
2024-01-12 13:00:00,481.97,482.16,481.97,482.03,1130.0,481.97,482.16,481.97,482.03,1130.0
2024-01-12 13:05:00,482.08,482.08,481.9,482.05,1400.0,482.08,482.08,481.9,482.05,1400.0
2024-01-12 13:10:00,482.19,482.33,482.18,482.22,300.0,482.19,482.33,482.18,482.22,300.0
2024-01-12 13:15:00,482.21,482.26,481.86,481.9,3964.0,482.21,482.26,481.86,481.9,3964.0
2024-01-12 13:20:00,482.01,482.23,481.99,482.09,1950.0,482.01,482.23,481.99,482.09,1950.0
2024-01-12 13:25:00,482.02,482.28,482.01,482.24,1250.0,482.02,482.28,482.01,482.24,1250.0
2024-01-12 13:30:00,482.39,482.47,481.87,481.87,1860.0,482.39,482.47,481.87,481.87,1860.0
2024-01-12 13:35:00,481.95,481.99,481.72,481.79,1250.0,481.95,481.99,481.72,481.79,1250.0
2024-01-12 13:40:00,481.85,481.99,481.77,481.91,2041.0,481.85,481.99,481.77,481.91,2041.0
2024-01-12 13:45:00,482.04,482.3,481.91,482.29,1418.0,482.04,482.3,481.91,482.29,1418.0
2024-01-12 13:50:00,482.36,482.36,481.9,482.05,3236.0,482.36,482.36,481.9,482.05,3236.0
2024-01-12 13:55:00,482.05,482.23,482.01,482.23,1833.0,482.05,482.23,482.01,482.23,1833.0
2024-01-12 14:00:00,482.21,482.21,481.81,482.07,2600.0,482.21,482.21,481.81,482.07,2600.0
2024-01-12 14:05:00,482.08,482.23,482.07,482.23,4142.0,482.08,482.23,482.07,482.23,4142.0
2024-01-12 14:10:00,482.26,482.34,481.87,481.91,2834.0,482.26,482.34,481.87,481.91,2834.0
2024-01-12 14:15:00,481.84,481.9,481.4,481.4,2298.0,481.84,481.9,481.4,481.4,2298.0
2024-01-12 14:20:00,481.31,481.31,480.54,481.23,8487.0,481.31,481.31,480.54,481.23,8487.0
2024-01-12 14:25:00,481.15,481.28,481.0,481.11,861.0,481.15,481.28,481.0,481.11,861.0
2024-01-12 14:30:00,481.0,481.05,480.68,480.76,2365.0,481.0,481.05,480.68,480.76,2365.0
2024-01-12 14:35:00,480.83,481.15,480.69,480.88,2496.0,480.83,481.15,480.69,480.88,2496.0
2024-01-12 14:40:00,480.91,481.21,480.76,481.21,2848.0,480.91,481.21,480.76,481.21,2848.0
2024-01-12 14:45:00,481.17,481.19,480.72,480.78,5537.0,481.17,481.19,480.72,480.78,5537.0
2024-01-12 14:50:00,480.85,480.96,480.54,480.8,8892.0,480.85,480.96,480.54,480.8,8892.0
2024-01-12 14:55:00,480.5,480.63,480.24,480.48,10424.0,480.5,480.63,480.24,480.48,10424.0
2024-01-12 15:00:00,480.46,480.66,480.4,480.48,1202.0,480.46,480.66,480.4,480.48,1202.0
2024-01-12 15:05:00,480.34,480.8,480.34,480.48,5700.0,480.34,480.8,480.34,480.48,5700.0
2024-01-12 15:10:00,480.34,480.62,480.2,480.57,8150.0,480.34,480.62,480.2,480.57,8150.0
2024-01-12 15:15:00,480.42,480.42,480.05,480.3,1725.0,480.42,480.42,480.05,480.3,1725.0
2024-01-12 15:20:00,480.15,480.17,479.23,479.24,13349.0,480.15,480.17,479.23,479.24,13349.0
2024-01-12 15:25:00,479.09,479.85,479.09,479.67,16854.0,479.09,479.85,479.09,479.67,16854.0
2024-01-12 15:30:00,479.67,480.1,479.54,480.09,5909.0,479.67,480.1,479.54,480.09,5909.0
2024-01-12 15:35:00,480.07,480.07,479.64,479.66,7481.0,480.07,480.07,479.64,479.66,7481.0
2024-01-12 15:40:00,479.69,479.79,479.41,479.67,8980.0,479.69,479.79,479.41,479.67,8980.0
2024-01-12 15:45:00,479.59,479.89,479.43,479.65,12940.0,479.59,479.89,479.43,479.65,12940.0
2024-01-12 15:50:00,479.79,480.33,479.54,479.92,28632.0,479.79,480.33,479.54,479.92,28632.0
2024-01-12 15:55:00,479.95,480.32,479.64,479.64,58554.0,479.95,480.32,479.64,479.64,58554.0
2024-01-16 09:30:00,478.05,478.05,473.33,474.6,36199.0,478.05,478.05,473.33,474.6,36199.0
2024-01-16 09:35:00,474.62,475.1,473.32,474.91,31572.0,474.62,475.1,473.32,474.91,31572.0
2024-01-16 09:40:00,474.92,475.27,473.0,473.19,12521.0,474.92,475.27,473.0,473.19,12521.0
2024-01-16 09:45:00,473.17,474.43,472.59,474.2,14463.0,473.17,474.43,472.59,474.2,14463.0
2024-01-16 09:50:00,474.44,474.55,472.36,472.55,8762.0,474.44,474.55,472.36,472.55,8762.0
2024-01-16 09:55:00,472.71,473.4,472.71,473.35,8855.0,472.71,473.4,472.71,473.35,8855.0
2024-01-16 10:00:00,473.25,473.74,472.8,472.8,6680.0,473.25,473.74,472.8,472.8,6680.0
2024-01-16 10:05:00,472.62,472.68,471.21,472.05,11615.0,472.62,472.68,471.21,472.05,11615.0
2024-01-16 10:10:00,472.21,472.61,471.74,472.26,6657.0,472.21,472.61,471.74,472.26,6657.0
2024-01-16 10:15:00,472.08,473.14,471.91,472.88,17248.0,472.08,473.14,471.91,472.88,17248.0
2024-01-16 10:20:00,472.88,473.26,472.75,473.25,6167.0,472.88,473.26,472.75,473.25,6167.0
2024-01-16 10:25:00,473.5,474.24,472.7,473.97,5285.0,473.5,474.24,472.7,473.97,5285.0
2024-01-16 10:30:00,473.97,474.18,473.16,473.6,4170.0,473.97,474.18,473.16,473.6,4170.0
2024-01-16 10:35:00,473.0,473.0,471.95,472.25,9095.0,473.0,473.0,471.95,472.25,9095.0
2024-01-16 10:40:00,472.18,473.19,472.18,473.13,2577.0,472.18,473.19,472.18,473.13,2577.0
2024-01-16 10:45:00,473.09,473.58,472.97,473.47,5738.0,473.09,473.58,472.97,473.47,5738.0
2024-01-16 10:50:00,473.3,474.24,472.97,474.11,13340.0,473.3,474.24,472.97,474.11,13340.0
2024-01-16 10:55:00,474.33,474.33,472.97,473.18,8849.0,474.33,474.33,472.97,473.18,8849.0
2024-01-16 11:00:00,473.35,473.35,470.96,471.66,7242.0,473.35,473.35,470.96,471.66,7242.0
2024-01-16 11:05:00,471.38,472.49,471.38,471.68,3877.0,471.38,472.49,471.38,471.68,3877.0
2024-01-16 11:10:00,471.7,472.29,471.3,472.27,6800.0,471.7,472.29,471.3,472.27,6800.0
2024-01-16 11:15:00,472.1,473.22,471.89,472.73,5121.0,472.1,473.22,471.89,472.73,5121.0
2024-01-16 11:20:00,472.93,473.57,472.27,473.08,5298.0,472.93,473.57,472.27,473.08,5298.0
2024-01-16 11:25:00,473.12,473.12,472.5,472.5,2742.0,473.12,473.12,472.5,472.5,2742.0
2024-01-16 11:30:00,472.73,473.5,472.57,473.5,3294.0,472.73,473.5,472.57,473.5,3294.0
2024-01-16 11:35:00,473.34,473.34,472.24,472.46,3827.0,473.34,473.34,472.24,472.46,3827.0
2024-01-16 11:40:00,472.67,472.87,472.28,472.36,2355.0,472.67,472.87,472.28,472.36,2355.0
2024-01-16 11:45:00,472.32,472.4,471.03,471.59,6552.0,472.32,472.4,471.03,471.59,6552.0
2024-01-16 11:50:00,471.74,471.75,470.7,470.92,6157.0,471.74,471.75,470.7,470.92,6157.0
2024-01-16 11:55:00,470.9,471.57,470.8,471.11,3088.0,470.9,471.57,470.8,471.11,3088.0
2024-01-16 12:00:00,471.16,471.46,470.77,470.77,5204.0,471.16,471.46,470.77,470.77,5204.0
2024-01-16 12:05:00,470.76,471.04,470.38,470.58,6208.0,470.76,471.04,470.38,470.58,6208.0
2024-01-16 12:10:00,470.59,471.32,470.58,471.32,4099.0,470.59,471.32,470.58,471.32,4099.0
2024-01-16 12:15:00,471.26,471.77,471.24,471.28,3249.0,471.26,471.77,471.24,471.28,3249.0
2024-01-16 12:20:00,471.06,471.52,471.06,471.23,2383.0,471.06,471.52,471.06,471.23,2383.0
2024-01-16 12:25:00,471.3,471.3,470.5,470.62,1724.0,471.3,471.3,470.5,470.62,1724.0
2024-01-16 12:30:00,470.59,470.73,470.35,470.51,3342.0,470.59,470.73,470.35,470.51,3342.0
2024-01-16 12:35:00,470.82,470.96,470.5,470.68,3416.0,470.82,470.96,470.5,470.68,3416.0
2024-01-16 12:40:00,470.69,470.69,470.27,470.49,1601.0,470.69,470.69,470.27,470.49,1601.0
2024-01-16 12:45:00,470.35,470.64,469.87,470.11,11772.0,470.35,470.64,469.87,470.11,11772.0
2024-01-16 12:50:00,470.4,470.84,470.34,470.46,2885.0,470.4,470.84,470.34,470.46,2885.0
2024-01-16 12:55:00,470.88,471.04,470.25,470.25,7692.0,470.88,471.04,470.25,470.25,7692.0
2024-01-16 13:00:00,470.3,470.64,470.29,470.5,3601.0,470.3,470.64,470.29,470.5,3601.0
2024-01-16 13:05:00,470.37,470.46,470.19,470.45,1303.0,470.37,470.46,470.19,470.45,1303.0
2024-01-16 13:10:00,470.51,470.55,470.0,470.45,4840.0,470.51,470.55,470.0,470.45,4840.0
2024-01-16 13:15:00,470.48,470.91,470.47,470.72,4413.0,470.48,470.91,470.47,470.72,4413.0
2024-01-16 13:20:00,470.69,470.73,470.2,470.41,1500.0,470.69,470.73,470.2,470.41,1500.0
2024-01-16 13:25:00,470.44,470.63,470.15,470.53,1808.0,470.44,470.63,470.15,470.53,1808.0
2024-01-16 13:30:00,470.52,470.82,470.51,470.64,1500.0,470.52,470.82,470.51,470.64,1500.0
2024-01-16 13:35:00,470.8,470.8,469.75,469.79,4949.0,470.8,470.8,469.75,469.79,4949.0
2024-01-16 13:40:00,469.91,469.96,469.5,469.63,2130.0,469.91,469.96,469.5,469.63,2130.0
2024-01-16 13:45:00,469.52,469.59,469.0,469.35,4142.0,469.52,469.59,469.0,469.35,4142.0
2024-01-16 13:50:00,469.54,469.54,468.61,468.7,5594.0,469.54,469.54,468.61,468.7,5594.0
2024-01-16 13:55:00,468.75,469.45,468.64,469.44,2771.0,468.75,469.45,468.64,469.44,2771.0
2024-01-16 14:00:00,469.38,469.38,469.06,469.06,2400.0,469.38,469.38,469.06,469.06,2400.0
2024-01-16 14:05:00,469.12,469.38,468.58,468.58,3812.0,469.12,469.38,468.58,468.58,3812.0
2024-01-16 14:10:00,468.64,468.83,468.01,468.3,3896.0,468.64,468.83,468.01,468.3,3896.0
2024-01-16 14:15:00,468.29,468.36,467.61,467.75,4001.0,468.29,468.36,467.61,467.75,4001.0
2024-01-16 14:20:00,467.96,468.2,467.57,467.7,4526.0,467.96,468.2,467.57,467.7,4526.0
2024-01-16 14:25:00,467.92,468.33,467.79,468.27,2198.0,467.92,468.33,467.79,468.27,2198.0
2024-01-16 14:30:00,468.1,468.32,467.81,468.27,3652.0,468.1,468.32,467.81,468.27,3652.0
2024-01-16 14:35:00,468.41,468.41,467.97,468.29,3762.0,468.41,468.41,467.97,468.29,3762.0
2024-01-16 14:40:00,468.33,468.48,468.0,468.21,4376.0,468.33,468.48,468.0,468.21,4376.0
2024-01-16 14:45:00,468.21,468.76,468.2,468.61,3839.0,468.21,468.76,468.2,468.61,3839.0
2024-01-16 14:50:00,468.5,469.05,468.5,468.89,9339.0,468.5,469.05,468.5,468.89,9339.0
2024-01-16 14:55:00,468.92,469.09,468.91,468.99,4486.0,468.92,469.09,468.91,468.99,4486.0
2024-01-16 15:00:00,469.08,469.19,468.83,468.95,5603.0,469.08,469.19,468.83,468.95,5603.0
2024-01-16 15:05:00,468.96,469.82,468.94,469.74,6324.0,468.96,469.82,468.94,469.74,6324.0
2024-01-16 15:10:00,469.87,470.43,469.87,470.18,3644.0,469.87,470.43,469.87,470.18,3644.0
2024-01-16 15:15:00,470.36,470.94,470.36,470.86,3806.0,470.36,470.94,470.36,470.86,3806.0
2024-01-16 15:20:00,470.91,470.93,470.29,470.34,6595.0,470.91,470.93,470.29,470.34,6595.0
2024-01-16 15:25:00,470.3,470.68,470.3,470.63,9935.0,470.3,470.68,470.3,470.63,9935.0
2024-01-16 15:30:00,470.76,470.76,470.27,470.34,4101.0,470.76,470.76,470.27,470.34,4101.0
2024-01-16 15:35:00,470.26,470.38,469.65,469.92,4052.0,470.26,470.38,469.65,469.92,4052.0
2024-01-16 15:40:00,469.86,470.4,469.7,470.38,6897.0,469.86,470.4,469.7,470.38,6897.0
2024-01-16 15:45:00,470.39,470.85,470.23,470.42,12979.0,470.39,470.85,470.23,470.42,12979.0
2024-01-16 15:50:00,470.33,470.55,469.91,470.49,21056.0,470.33,470.55,469.91,470.49,21056.0
2024-01-16 15:55:00,470.44,470.9,469.98,470.85,43942.0,470.44,470.9,469.98,470.85,43942.0
2024-01-17 09:30:00,469.18,469.58,465.95,465.99,26887.0,469.18,469.58,465.95,465.99,26887.0
2024-01-17 09:35:00,465.97,467.88,465.2,467.65,13835.0,465.97,467.88,465.2,467.65,13835.0
2024-01-17 09:40:00,467.6,468.18,466.06,466.21,8039.0,467.6,468.18,466.06,466.21,8039.0
2024-01-17 09:45:00,465.91,467.09,465.25,467.09,4373.0,465.91,467.09,465.25,467.09,4373.0
2024-01-17 09:50:00,467.19,467.48,465.7,465.92,6440.0,467.19,467.48,465.7,465.92,6440.0
2024-01-17 09:55:00,465.92,466.24,465.23,465.39,15802.0,465.92,466.24,465.23,465.39,15802.0
2024-01-17 10:00:00,465.32,465.41,464.12,465.19,19261.0,465.32,465.41,464.12,465.19,19261.0
2024-01-17 10:05:00,465.21,465.79,464.74,465.05,5107.0,465.21,465.79,464.74,465.05,5107.0
2024-01-17 10:10:00,464.79,464.79,462.84,463.64,19713.0,464.79,464.79,462.84,463.64,19713.0
2024-01-17 10:15:00,463.79,464.68,463.6,464.35,15482.0,463.79,464.68,463.6,464.35,15482.0
2024-01-17 10:20:00,464.54,465.07,464.33,464.97,7143.0,464.54,465.07,464.33,464.97,7143.0
2024-01-17 10:25:00,465.02,465.27,464.65,464.67,20200.0,465.02,465.27,464.65,464.67,20200.0
2024-01-17 10:30:00,464.67,465.05,464.51,464.9,10767.0,464.67,465.05,464.51,464.9,10767.0
2024-01-17 10:35:00,464.63,465.48,464.14,465.47,15260.0,464.63,465.48,464.14,465.47,15260.0
2024-01-17 10:40:00,465.21,465.72,464.73,464.74,5051.0,465.21,465.72,464.73,464.74,5051.0
2024-01-17 10:45:00,464.69,465.03,464.32,464.62,11630.0,464.69,465.03,464.32,464.62,11630.0
2024-01-17 10:50:00,464.74,465.23,464.3,464.48,2711.0,464.74,465.23,464.3,464.48,2711.0
2024-01-17 10:55:00,464.19,465.08,464.18,465.08,8659.0,464.19,465.08,464.18,465.08,8659.0
2024-01-17 11:00:00,465.31,465.5,465.08,465.43,3500.0,465.31,465.5,465.08,465.43,3500.0
2024-01-17 11:05:00,465.55,465.71,465.1,465.24,3139.0,465.55,465.71,465.1,465.24,3139.0
2024-01-17 11:10:00,465.33,465.35,464.79,464.98,4342.0,465.33,465.35,464.79,464.98,4342.0
2024-01-17 11:15:00,465.05,465.34,464.96,465.17,2739.0,465.05,465.34,464.96,465.17,2739.0
2024-01-17 11:20:00,465.12,465.89,465.12,465.45,4370.0,465.12,465.89,465.12,465.45,4370.0
2024-01-17 11:25:00,465.69,466.46,465.67,466.29,5405.0,465.69,466.46,465.67,466.29,5405.0
2024-01-17 11:30:00,466.39,466.65,466.0,466.6,5552.0,466.39,466.65,466.0,466.6,5552.0
2024-01-17 11:35:00,466.66,466.96,466.5,466.96,4784.0,466.66,466.96,466.5,466.96,4784.0
2024-01-17 11:40:00,467.1,467.5,467.1,467.5,4894.0,467.1,467.5,467.1,467.5,4894.0
2024-01-17 11:45:00,467.61,468.22,467.52,468.22,10774.0,467.61,468.22,467.52,468.22,10774.0
2024-01-17 11:50:00,468.04,468.25,467.34,467.86,10136.0,468.04,468.25,467.34,467.86,10136.0
2024-01-17 11:55:00,467.94,467.96,466.53,466.55,3663.0,467.94,467.96,466.53,466.55,3663.0
2024-01-17 12:00:00,466.62,467.03,466.43,466.64,3964.0,466.62,467.03,466.43,466.64,3964.0
2024-01-17 12:05:00,466.64,467.09,466.55,466.55,2727.0,466.64,467.09,466.55,466.55,2727.0
2024-01-17 12:10:00,466.77,467.2,466.72,467.11,3856.0,466.77,467.2,466.72,467.11,3856.0
2024-01-17 12:15:00,467.0,467.01,466.73,466.73,1400.0,467.0,467.01,466.73,466.73,1400.0
2024-01-17 12:20:00,466.55,466.58,466.36,466.51,1779.0,466.55,466.58,466.36,466.51,1779.0
2024-01-17 12:25:00,466.69,466.82,466.4,466.81,6137.0,466.69,466.82,466.4,466.81,6137.0
2024-01-17 12:30:00,466.87,467.67,466.72,467.56,5551.0,466.87,467.67,466.72,467.56,5551.0
2024-01-17 12:35:00,467.54,467.71,467.36,467.57,7202.0,467.54,467.71,467.36,467.57,7202.0
2024-01-17 12:40:00,467.73,467.86,467.36,467.81,12519.0,467.73,467.86,467.36,467.81,12519.0
2024-01-17 12:45:00,467.77,467.94,467.52,467.7,11067.0,467.77,467.94,467.52,467.7,11067.0
2024-01-17 12:50:00,467.62,467.95,467.53,467.86,3411.0,467.62,467.95,467.53,467.86,3411.0
2024-01-17 12:55:00,467.86,468.0,467.84,467.92,6596.0,467.86,468.0,467.84,467.92,6596.0
2024-01-17 13:00:00,468.04,468.74,467.96,468.66,9441.0,468.04,468.74,467.96,468.66,9441.0
2024-01-17 13:05:00,468.72,468.92,468.34,468.35,4248.0,468.72,468.92,468.34,468.35,4248.0
2024-01-17 13:10:00,468.31,468.5,468.15,468.37,2000.0,468.31,468.5,468.15,468.37,2000.0
2024-01-17 13:15:00,468.25,468.56,468.2,468.38,900.0,468.25,468.56,468.2,468.38,900.0
2024-01-17 13:20:00,468.32,468.33,466.84,467.14,8811.0,468.32,468.33,466.84,467.14,8811.0
2024-01-17 13:25:00,467.16,467.56,467.0,467.0,1425.0,467.16,467.56,467.0,467.0,1425.0
2024-01-17 13:30:00,466.83,466.99,466.44,466.45,5386.0,466.83,466.99,466.44,466.45,5386.0
2024-01-17 13:35:00,466.58,466.82,465.82,465.86,3747.0,466.58,466.82,465.82,465.86,3747.0
2024-01-17 13:40:00,465.72,465.74,465.25,465.74,3158.0,465.72,465.74,465.25,465.74,3158.0
2024-01-17 13:45:00,465.81,465.94,465.61,465.87,3121.0,465.81,465.94,465.61,465.87,3121.0
2024-01-17 13:50:00,465.98,467.0,465.96,467.0,5127.0,465.98,467.0,465.96,467.0,5127.0
2024-01-17 13:55:00,467.05,467.34,466.76,467.05,4613.0,467.05,467.34,466.76,467.05,4613.0
2024-01-17 14:00:00,467.13,467.71,467.09,467.66,2890.0,467.13,467.71,467.09,467.66,2890.0
2024-01-17 14:05:00,467.63,468.12,467.61,468.1,4900.0,467.63,468.12,467.61,468.1,4900.0
2024-01-17 14:10:00,468.15,468.2,468.0,468.11,2703.0,468.15,468.2,468.0,468.11,2703.0
2024-01-17 14:15:00,468.03,468.32,468.02,468.32,4130.0,468.03,468.32,468.02,468.32,4130.0
2024-01-17 14:20:00,468.32,468.73,468.19,468.72,6178.0,468.32,468.73,468.19,468.72,6178.0
2024-01-17 14:25:00,468.76,468.83,468.12,468.14,4200.0,468.76,468.83,468.12,468.14,4200.0
2024-01-17 14:30:00,468.29,468.49,468.05,468.06,2950.0,468.29,468.49,468.05,468.06,2950.0
2024-01-17 14:35:00,468.19,468.67,468.1,468.49,5644.0,468.19,468.67,468.1,468.49,5644.0
2024-01-17 14:40:00,468.54,468.97,468.5,468.93,3200.0,468.54,468.97,468.5,468.93,3200.0
2024-01-17 14:45:00,468.9,469.26,468.87,469.14,4672.0,468.9,469.26,468.87,469.14,4672.0
2024-01-17 14:50:00,469.17,469.17,468.91,469.0,4693.0,469.17,469.17,468.91,469.0,4693.0
2024-01-17 14:55:00,468.95,469.24,468.82,469.06,3296.0,468.95,469.24,468.82,469.06,3296.0
2024-01-17 15:00:00,469.17,469.19,468.61,468.72,6509.0,469.17,469.19,468.61,468.72,6509.0
2024-01-17 15:05:00,468.7,468.83,468.56,468.77,2675.0,468.7,468.83,468.56,468.77,2675.0
2024-01-17 15:10:00,468.83,468.93,468.13,468.13,4473.0,468.83,468.93,468.13,468.13,4473.0
2024-01-17 15:15:00,468.22,468.59,468.22,468.4,4146.0,468.22,468.59,468.22,468.4,4146.0
2024-01-17 15:20:00,468.38,468.57,467.82,468.22,4716.0,468.38,468.57,467.82,468.22,4716.0
2024-01-17 15:25:00,468.3,468.37,467.94,467.94,3884.0,468.3,468.37,467.94,467.94,3884.0
2024-01-17 15:30:00,468.09,468.27,467.79,468.09,5673.0,468.09,468.27,467.79,468.09,5673.0
2024-01-17 15:35:00,468.08,468.32,467.91,468.15,5156.0,468.08,468.32,467.91,468.15,5156.0
2024-01-17 15:40:00,468.26,468.36,468.12,468.12,5746.0,468.26,468.36,468.12,468.12,5746.0
2024-01-17 15:45:00,468.25,468.44,468.11,468.19,6578.0,468.25,468.44,468.11,468.19,6578.0
2024-01-17 15:50:00,468.25,468.81,468.07,468.39,31374.0,468.25,468.81,468.07,468.39,31374.0
2024-01-17 15:55:00,468.29,469.27,468.25,468.46,57220.0,468.29,469.27,468.25,468.46,57220.0
2024-01-18 09:30:00,472.19,473.82,470.18,472.62,21817.0,472.19,473.82,470.18,472.62,21817.0
2024-01-18 09:35:00,472.69,472.81,469.09,470.0,5237.0,472.69,472.81,469.09,470.0,5237.0
2024-01-18 09:40:00,470.09,470.39,468.99,469.51,9461.0,470.09,470.39,468.99,469.51,9461.0
2024-01-18 09:45:00,469.21,470.79,468.84,470.67,33683.0,469.21,470.79,468.84,470.67,33683.0
2024-01-18 09:50:00,470.82,470.95,468.92,469.74,24355.0,470.82,470.95,468.92,469.74,24355.0
2024-01-18 09:55:00,469.9,471.42,469.9,471.14,4332.0,469.9,471.42,469.9,471.14,4332.0
2024-01-18 10:00:00,471.15,472.19,470.96,471.85,8628.0,471.15,472.19,470.96,471.85,8628.0
2024-01-18 10:05:00,471.88,473.0,471.8,472.89,6477.0,471.88,473.0,471.8,472.89,6477.0
2024-01-18 10:10:00,473.06,475.2,473.04,475.0,17775.0,473.06,475.2,473.04,475.0,17775.0
2024-01-18 10:15:00,474.89,475.59,474.51,475.33,10270.0,474.89,475.59,474.51,475.33,10270.0
2024-01-18 10:20:00,475.14,475.69,474.68,475.51,9127.0,475.14,475.69,474.68,475.51,9127.0
2024-01-18 10:25:00,475.48,476.21,475.45,475.67,13383.0,475.48,476.21,475.45,475.67,13383.0
2024-01-18 10:30:00,475.71,476.57,475.28,475.75,8000.0,475.71,476.57,475.28,475.75,8000.0
2024-01-18 10:35:00,475.87,476.02,474.46,475.54,9677.0,475.87,476.02,474.46,475.54,9677.0
2024-01-18 10:40:00,475.53,475.71,474.59,474.59,5309.0,475.53,475.71,474.59,474.59,5309.0
2024-01-18 10:45:00,474.73,475.38,474.73,475.25,7111.0,474.73,475.38,474.73,475.25,7111.0
2024-01-18 10:50:00,475.37,475.56,474.9,475.52,6005.0,475.37,475.56,474.9,475.52,6005.0
2024-01-18 10:55:00,475.37,475.4,474.58,475.23,5723.0,475.37,475.4,474.58,475.23,5723.0
2024-01-18 11:00:00,475.06,475.06,474.02,474.12,9674.0,475.06,475.06,474.02,474.12,9674.0
2024-01-18 11:05:00,474.06,474.34,473.82,473.82,2974.0,474.06,474.34,473.82,473.82,2974.0
2024-01-18 11:10:00,473.9,474.39,473.69,474.39,8129.0,473.9,474.39,473.69,474.39,8129.0
2024-01-18 11:15:00,474.29,474.57,474.11,474.3,6266.0,474.29,474.57,474.11,474.3,6266.0
2024-01-18 11:20:00,474.28,474.37,473.71,474.13,5714.0,474.28,474.37,473.71,474.13,5714.0
2024-01-18 11:25:00,474.13,474.44,473.67,474.44,6109.0,474.13,474.44,473.67,474.44,6109.0
2024-01-18 11:30:00,474.49,475.28,474.43,474.87,9258.0,474.49,475.28,474.43,474.87,9258.0
2024-01-18 11:35:00,475.04,475.21,474.89,475.03,1859.0,475.04,475.21,474.89,475.03,1859.0
2024-01-18 11:40:00,475.03,475.03,474.29,474.49,3597.0,475.03,475.03,474.29,474.49,3597.0
2024-01-18 11:45:00,474.49,474.78,473.89,473.89,4624.0,474.49,474.78,473.89,473.89,4624.0
2024-01-18 11:50:00,474.0,474.22,473.86,474.1,13341.0,474.0,474.22,473.86,474.1,13341.0
2024-01-18 11:55:00,474.12,474.8,473.76,473.76,5084.0,474.12,474.8,473.76,473.76,5084.0
2024-01-18 12:00:00,474.17,474.41,472.62,472.62,10608.0,474.17,474.41,472.62,472.62,10608.0
2024-01-18 12:05:00,472.62,473.11,472.5,472.69,5017.0,472.62,473.11,472.5,472.69,5017.0
2024-01-18 12:10:00,472.69,473.0,472.47,473.0,5141.0,472.69,473.0,472.47,473.0,5141.0
2024-01-18 12:15:00,472.87,473.58,472.77,472.93,2404.0,472.87,473.58,472.77,472.93,2404.0
2024-01-18 12:20:00,473.16,473.29,472.85,473.18,3610.0,473.16,473.29,472.85,473.18,3610.0
2024-01-18 12:25:00,473.25,473.71,473.25,473.38,2300.0,473.25,473.71,473.25,473.38,2300.0
2024-01-18 12:30:00,473.46,473.67,472.82,472.82,15219.0,473.46,473.67,472.82,472.82,15219.0
2024-01-18 12:35:00,472.52,473.36,472.52,473.36,1938.0,472.52,473.36,472.52,473.36,1938.0
2024-01-18 12:40:00,473.5,473.73,473.1,473.73,4407.0,473.5,473.73,473.1,473.73,4407.0
2024-01-18 12:45:00,473.65,473.86,473.39,473.68,4101.0,473.65,473.86,473.39,473.68,4101.0
2024-01-18 12:50:00,473.65,473.65,473.5,473.62,2421.0,473.65,473.65,473.5,473.62,2421.0
2024-01-18 12:55:00,473.63,473.84,473.2,473.74,5578.0,473.63,473.84,473.2,473.74,5578.0
2024-01-18 13:00:00,473.68,473.68,472.93,473.08,3126.0,473.68,473.68,472.93,473.08,3126.0
2024-01-18 13:05:00,473.13,473.13,472.56,472.83,5652.0,473.13,473.13,472.56,472.83,5652.0
2024-01-18 13:10:00,472.66,473.04,472.53,472.66,3371.0,472.66,473.04,472.53,472.66,3371.0
2024-01-18 13:15:00,472.78,473.03,472.73,472.74,1623.0,472.78,473.03,472.73,472.74,1623.0
2024-01-18 13:20:00,472.7,473.37,472.6,473.37,3608.0,472.7,473.37,472.6,473.37,3608.0
2024-01-18 13:25:00,473.3,473.88,473.29,473.45,2401.0,473.3,473.88,473.29,473.45,2401.0
2024-01-18 13:30:00,473.45,474.15,473.34,474.09,4713.0,473.45,474.15,473.34,474.09,4713.0
2024-01-18 13:35:00,474.09,474.35,473.65,474.35,3241.0,474.09,474.35,473.65,474.35,3241.0
2024-01-18 13:40:00,474.27,474.58,474.07,474.58,3896.0,474.27,474.58,474.07,474.58,3896.0
2024-01-18 13:45:00,474.82,474.84,474.22,474.51,4272.0,474.82,474.84,474.22,474.51,4272.0
2024-01-18 13:50:00,474.52,474.73,474.5,474.73,1280.0,474.52,474.73,474.5,474.73,1280.0
2024-01-18 13:55:00,474.82,475.0,474.65,474.71,9212.0,474.82,475.0,474.65,474.71,9212.0
2024-01-18 14:00:00,474.68,475.59,474.68,475.57,3440.0,474.68,475.59,474.68,475.57,3440.0
2024-01-18 14:05:00,475.59,475.83,475.45,475.83,4175.0,475.59,475.83,475.45,475.83,4175.0
2024-01-18 14:10:00,475.79,476.28,475.79,476.23,4453.0,475.79,476.28,475.79,476.23,4453.0
2024-01-18 14:15:00,476.28,477.1,476.28,476.87,14382.0,476.28,477.1,476.28,476.87,14382.0
2024-01-18 14:20:00,476.88,477.79,476.77,477.57,7547.0,476.88,477.79,476.77,477.57,7547.0
2024-01-18 14:25:00,477.78,478.0,477.48,477.87,5453.0,477.78,478.0,477.48,477.87,5453.0
2024-01-18 14:30:00,477.99,478.27,477.78,477.78,6200.0,477.99,478.27,477.78,477.78,6200.0
2024-01-18 14:35:00,477.83,478.25,477.82,478.05,5489.0,477.83,478.25,477.82,478.05,5489.0
2024-01-18 14:40:00,478.05,478.17,477.69,477.74,7929.0,478.05,478.17,477.69,477.74,7929.0
2024-01-18 14:45:00,477.67,478.18,477.29,478.06,5026.0,477.67,478.18,477.29,478.06,5026.0
2024-01-18 14:50:00,478.18,478.37,477.86,478.15,3481.0,478.18,478.37,477.86,478.15,3481.0
2024-01-18 14:55:00,478.29,478.31,477.65,477.9,7629.0,478.29,478.31,477.65,477.9,7629.0
2024-01-18 15:00:00,477.9,477.99,477.6,477.99,3356.0,477.9,477.99,477.6,477.99,3356.0
2024-01-18 15:05:00,477.84,478.44,477.83,478.44,3000.0,477.84,478.44,477.83,478.44,3000.0
2024-01-18 15:10:00,478.43,478.43,477.69,477.77,7032.0,478.43,478.43,477.69,477.77,7032.0
2024-01-18 15:15:00,477.94,478.04,477.73,477.8,5101.0,477.94,478.04,477.73,477.8,5101.0
2024-01-18 15:20:00,477.91,478.05,477.51,477.52,9744.0,477.91,478.05,477.51,477.52,9744.0
2024-01-18 15:25:00,477.55,478.07,477.46,478.07,3950.0,477.55,478.07,477.46,478.07,3950.0
2024-01-18 15:30:00,478.31,478.45,477.72,477.82,7159.0,478.31,478.45,477.72,477.82,7159.0
2024-01-18 15:35:00,477.95,477.95,477.05,477.11,11452.0,477.95,477.95,477.05,477.11,11452.0
2024-01-18 15:40:00,477.01,477.66,476.94,477.56,10742.0,477.01,477.66,476.94,477.56,10742.0
2024-01-18 15:45:00,477.5,478.27,477.4,478.14,12803.0,477.5,478.27,477.4,478.14,12803.0
2024-01-18 15:50:00,478.23,478.46,477.41,477.48,26865.0,478.23,478.46,477.41,477.48,26865.0
2024-01-18 15:55:00,477.37,477.69,477.18,477.48,57146.0,477.37,477.69,477.18,477.48,57146.0
2024-01-19 09:30:00,477.76,479.45,477.56,478.99,56302.0,477.76,479.45,477.56,478.99,56302.0
2024-01-19 09:35:00,478.12,478.97,477.25,477.82,6056.0,478.12,478.97,477.25,477.82,6056.0
2024-01-19 09:40:00,478.25,479.38,477.7,477.74,8242.0,478.25,479.38,477.7,477.74,8242.0
2024-01-19 09:45:00,478.1,478.1,476.35,476.43,3510.0,478.1,478.1,476.35,476.43,3510.0
2024-01-19 09:50:00,476.39,477.44,476.39,477.44,3850.0,476.39,477.44,476.39,477.44,3850.0
2024-01-19 09:55:00,477.28,477.73,476.64,477.06,3648.0,477.28,477.73,476.64,477.06,3648.0
2024-01-19 10:00:00,477.09,477.44,476.23,477.21,3254.0,477.09,477.44,476.23,477.21,3254.0
2024-01-19 10:05:00,477.19,477.25,475.28,475.47,5541.0,477.19,477.25,475.28,475.47,5541.0
2024-01-19 10:10:00,475.47,475.64,475.05,475.24,7156.0,475.47,475.64,475.05,475.24,7156.0
2024-01-19 10:15:00,475.11,476.53,475.1,476.31,2778.0,475.11,476.53,475.1,476.31,2778.0
2024-01-19 10:20:00,476.3,476.65,476.19,476.43,1500.0,476.3,476.65,476.19,476.43,1500.0
2024-01-19 10:25:00,476.66,476.66,476.09,476.52,2902.0,476.66,476.66,476.09,476.52,2902.0
2024-01-19 10:30:00,476.54,476.54,475.6,475.61,2005.0,476.54,476.54,475.6,475.61,2005.0
2024-01-19 10:35:00,475.87,476.01,475.37,475.42,3038.0,475.87,476.01,475.37,475.42,3038.0
2024-01-19 10:40:00,475.84,476.67,475.8,476.64,2521.0,475.84,476.67,475.8,476.64,2521.0
2024-01-19 10:45:00,476.44,476.98,476.39,476.44,5768.0,476.44,476.98,476.39,476.44,5768.0
2024-01-19 10:50:00,476.35,477.14,476.35,477.14,2484.0,476.35,477.14,476.35,477.14,2484.0
2024-01-19 10:55:00,476.99,477.55,476.97,477.16,3064.0,476.99,477.55,476.97,477.16,3064.0
2024-01-19 11:00:00,476.85,477.13,476.57,477.06,2600.0,476.85,477.13,476.57,477.06,2600.0
2024-01-19 11:05:00,477.25,478.38,477.18,477.8,4034.0,477.25,478.38,477.18,477.8,4034.0
2024-01-19 11:10:00,478.03,478.44,477.69,477.81,4203.0,478.03,478.44,477.69,477.81,4203.0
2024-01-19 11:15:00,477.75,478.26,477.75,478.08,2047.0,477.75,478.26,477.75,478.08,2047.0
2024-01-19 11:20:00,478.24,478.77,477.84,478.54,4730.0,478.24,478.77,477.84,478.54,4730.0
2024-01-19 11:25:00,478.44,478.84,478.43,478.81,1614.0,478.44,478.84,478.43,478.81,1614.0
2024-01-19 11:30:00,478.79,478.86,478.4,478.4,2500.0,478.79,478.86,478.4,478.4,2500.0
2024-01-19 11:35:00,478.25,478.63,477.71,477.9,4175.0,478.25,478.63,477.71,477.9,4175.0
2024-01-19 11:40:00,477.7,478.62,477.57,478.62,1189.0,477.7,478.62,477.57,478.62,1189.0
2024-01-19 11:45:00,478.29,478.58,478.03,478.03,1678.0,478.29,478.58,478.03,478.03,1678.0
2024-01-19 11:50:00,477.97,478.63,477.97,478.31,1586.0,477.97,478.63,477.97,478.31,1586.0
2024-01-19 11:55:00,478.35,479.62,478.35,479.06,4259.0,478.35,479.62,478.35,479.06,4259.0
2024-01-19 12:00:00,478.97,479.18,478.74,478.75,3532.0,478.97,479.18,478.74,478.75,3532.0
2024-01-19 12:05:00,478.65,478.65,478.26,478.38,1100.0,478.65,478.65,478.26,478.38,1100.0
2024-01-19 12:10:00,478.37,478.77,478.26,478.54,1499.0,478.37,478.77,478.26,478.54,1499.0
2024-01-19 12:15:00,478.49,479.0,478.4,478.65,1469.0,478.49,479.0,478.4,478.65,1469.0
2024-01-19 12:20:00,478.53,478.75,478.38,478.58,1757.0,478.53,478.75,478.38,478.58,1757.0
2024-01-19 12:25:00,478.7,479.0,478.55,478.61,1404.0,478.7,479.0,478.55,478.61,1404.0
2024-01-19 12:30:00,478.66,479.27,478.6,478.86,2012.0,478.66,479.27,478.6,478.86,2012.0
2024-01-19 12:35:00,479.04,479.14,478.94,479.05,3827.0,479.04,479.14,478.94,479.05,3827.0
2024-01-19 12:40:00,478.92,479.26,478.77,479.26,2846.0,478.92,479.26,478.77,479.26,2846.0
2024-01-19 12:45:00,479.12,479.12,478.67,478.81,1101.0,479.12,479.12,478.67,478.81,1101.0
2024-01-19 12:50:00,478.94,479.27,478.94,479.22,900.0,478.94,479.27,478.94,479.22,900.0
2024-01-19 12:55:00,479.32,479.81,479.28,479.81,4188.0,479.32,479.81,479.28,479.81,4188.0
2024-01-19 13:00:00,479.79,479.79,479.25,479.62,5821.0,479.79,479.79,479.25,479.62,5821.0
2024-01-19 13:05:00,479.8,480.28,479.69,480.28,3580.0,479.8,480.28,479.69,480.28,3580.0
2024-01-19 13:10:00,480.26,480.31,479.98,480.31,4366.0,480.26,480.31,479.98,480.31,4366.0
2024-01-19 13:15:00,480.22,480.58,480.06,480.36,5618.0,480.22,480.58,480.06,480.36,5618.0
2024-01-19 13:20:00,480.22,480.95,480.22,480.58,10471.0,480.22,480.95,480.22,480.58,10471.0
2024-01-19 13:25:00,480.67,480.68,480.07,480.33,4414.0,480.67,480.68,480.07,480.33,4414.0
2024-01-19 13:30:00,480.31,480.54,480.15,480.48,4394.0,480.31,480.54,480.15,480.48,4394.0
2024-01-19 13:35:00,480.43,480.7,480.16,480.68,3791.0,480.43,480.7,480.16,480.68,3791.0
2024-01-19 13:40:00,480.75,480.75,480.32,480.68,5311.0,480.75,480.75,480.32,480.68,5311.0
2024-01-19 13:45:00,480.68,480.8,480.09,480.75,18746.0,480.68,480.8,480.09,480.75,18746.0
2024-01-19 13:50:00,480.8,481.87,480.74,481.04,12159.0,480.8,481.87,480.74,481.04,12159.0
2024-01-19 13:55:00,481.19,482.29,481.19,482.2,9408.0,481.19,482.29,481.19,482.2,9408.0
2024-01-19 14:00:00,482.23,482.76,482.23,482.72,12330.0,482.23,482.76,482.23,482.72,12330.0
2024-01-19 14:05:00,482.66,482.66,481.89,482.02,10267.0,482.66,482.66,481.89,482.02,10267.0
2024-01-19 14:10:00,482.02,482.31,481.86,482.24,7932.0,482.02,482.31,481.86,482.24,7932.0
2024-01-19 14:15:00,482.41,482.76,482.18,482.64,4564.0,482.41,482.76,482.18,482.64,4564.0
2024-01-19 14:20:00,482.75,483.62,482.71,483.27,4398.0,482.75,483.62,482.71,483.27,4398.0
2024-01-19 14:25:00,483.5,484.07,483.23,483.82,12934.0,483.5,484.07,483.23,483.82,12934.0
2024-01-19 14:30:00,484.23,484.37,483.81,483.99,8113.0,484.23,484.37,483.81,483.99,8113.0
2024-01-19 14:35:00,484.16,484.18,483.43,483.97,4970.0,484.16,484.18,483.43,483.97,4970.0
2024-01-19 14:40:00,484.17,484.4,483.65,484.06,5119.0,484.17,484.4,483.65,484.06,5119.0
2024-01-19 14:45:00,484.16,484.19,483.66,483.81,6630.0,484.16,484.19,483.66,483.81,6630.0
2024-01-19 14:50:00,483.72,483.88,483.34,483.68,4437.0,483.72,483.88,483.34,483.68,4437.0
2024-01-19 14:55:00,483.83,484.26,483.81,484.14,3358.0,483.83,484.26,483.81,484.14,3358.0
2024-01-19 15:00:00,484.18,484.68,484.08,484.52,9982.0,484.18,484.68,484.08,484.52,9982.0
2024-01-19 15:05:00,484.6,484.6,484.2,484.26,5193.0,484.6,484.6,484.2,484.26,5193.0
2024-01-19 15:10:00,484.2,484.25,483.88,484.2,5200.0,484.2,484.25,483.88,484.2,5200.0
2024-01-19 15:15:00,484.07,484.33,483.7,483.7,4850.0,484.07,484.33,483.7,483.7,4850.0
2024-01-19 15:20:00,483.7,483.96,483.55,483.7,5495.0,483.7,483.96,483.55,483.7,5495.0
2024-01-19 15:25:00,483.89,484.27,483.74,483.97,4657.0,483.89,484.27,483.74,483.97,4657.0
2024-01-19 15:30:00,483.8,484.0,483.54,483.87,9852.0,483.8,484.0,483.54,483.87,9852.0
2024-01-19 15:35:00,483.88,483.99,483.65,483.99,6115.0,483.88,483.99,483.65,483.99,6115.0
2024-01-19 15:40:00,483.83,484.31,483.74,484.11,10980.0,483.83,484.31,483.74,484.11,10980.0
2024-01-19 15:45:00,484.23,484.75,484.15,484.61,16274.0,484.23,484.75,484.15,484.61,16274.0
2024-01-19 15:50:00,484.71,484.73,483.82,484.51,31225.0,484.71,484.73,483.82,484.51,31225.0
2024-01-19 15:55:00,484.38,484.45,483.66,484.01,50556.0,484.38,484.45,483.66,484.01,50556.0
2024-01-22 09:30:00,482.07,483.3,480.69,481.81,32563.0,482.07,483.3,480.69,481.81,32563.0
2024-01-22 09:35:00,481.6,482.25,478.3,479.04,10977.0,481.6,482.25,478.3,479.04,10977.0
2024-01-22 09:40:00,479.0,480.06,477.62,479.83,14582.0,479.0,480.06,477.62,479.83,14582.0
2024-01-22 09:45:00,479.87,479.93,479.18,479.34,7720.0,479.87,479.93,479.18,479.34,7720.0
2024-01-22 09:50:00,479.35,479.75,478.98,479.4,10441.0,479.35,479.75,478.98,479.4,10441.0
2024-01-22 09:55:00,479.4,480.55,479.2,479.97,7565.0,479.4,480.55,479.2,479.97,7565.0
2024-01-22 10:00:00,480.07,480.74,479.06,479.24,7449.0,480.07,480.74,479.06,479.24,7449.0
2024-01-22 10:05:00,479.12,479.53,478.58,479.34,12940.0,479.12,479.53,478.58,479.34,12940.0
2024-01-22 10:10:00,479.36,480.15,479.07,480.06,4600.0,479.36,480.15,479.07,480.06,4600.0
2024-01-22 10:15:00,480.06,480.63,479.56,480.43,5683.0,480.06,480.63,479.56,480.43,5683.0
2024-01-22 10:20:00,480.47,481.24,480.25,480.58,11067.0,480.47,481.24,480.25,480.58,11067.0
2024-01-22 10:25:00,480.6,480.77,479.47,479.47,5474.0,480.6,480.77,479.47,479.47,5474.0
2024-01-22 10:30:00,479.61,479.66,478.33,478.49,13888.0,479.61,479.66,478.33,478.49,13888.0
2024-01-22 10:35:00,478.6,479.73,478.6,479.73,4950.0,478.6,479.73,478.6,479.73,4950.0
2024-01-22 10:40:00,479.48,479.49,479.16,479.48,3513.0,479.48,479.49,479.16,479.48,3513.0
2024-01-22 10:45:00,479.54,480.23,479.49,479.76,5022.0,479.54,480.23,479.49,479.76,5022.0
2024-01-22 10:50:00,479.95,480.25,479.63,479.65,4851.0,479.95,480.25,479.63,479.65,4851.0
2024-01-22 10:55:00,480.05,480.08,479.66,480.06,1383.0,480.05,480.08,479.66,480.06,1383.0
2024-01-22 11:00:00,480.03,480.04,479.57,479.67,6184.0,480.03,480.04,479.57,479.67,6184.0
2024-01-22 11:05:00,479.56,480.67,479.55,480.61,5299.0,479.56,480.67,479.55,480.61,5299.0
2024-01-22 11:10:00,480.88,480.88,480.51,480.7,1900.0,480.88,480.88,480.51,480.7,1900.0
2024-01-22 11:15:00,480.7,481.0,480.55,481.0,2128.0,480.7,481.0,480.55,481.0,2128.0
2024-01-22 11:20:00,480.87,481.48,480.87,481.45,3000.0,480.87,481.48,480.87,481.45,3000.0
2024-01-22 11:25:00,481.63,481.78,481.32,481.78,2627.0,481.63,481.78,481.32,481.78,2627.0
2024-01-22 11:30:00,481.56,481.59,481.47,481.56,1546.0,481.56,481.59,481.47,481.56,1546.0
2024-01-22 11:35:00,481.59,481.75,481.39,481.58,1901.0,481.59,481.75,481.39,481.58,1901.0
2024-01-22 11:40:00,481.5,482.23,481.45,482.11,2526.0,481.5,482.23,481.45,482.11,2526.0
2024-01-22 11:45:00,482.27,482.63,482.24,482.34,1777.0,482.27,482.63,482.24,482.34,1777.0
2024-01-22 11:50:00,482.31,482.31,481.65,481.85,1440.0,482.31,482.31,481.65,481.85,1440.0
2024-01-22 11:55:00,481.75,482.67,481.75,482.48,11300.0,481.75,482.67,481.75,482.48,11300.0
2024-01-22 12:00:00,482.62,482.67,482.45,482.67,1122.0,482.62,482.67,482.45,482.67,1122.0
2024-01-22 12:05:00,482.16,482.16,481.17,481.17,1307.0,482.16,482.16,481.17,481.17,1307.0
2024-01-22 12:10:00,481.07,481.35,481.03,481.06,1192.0,481.07,481.35,481.03,481.06,1192.0
2024-01-22 12:15:00,481.45,481.46,480.79,480.8,6777.0,481.45,481.46,480.79,480.8,6777.0
2024-01-22 12:20:00,481.0,481.7,481.0,481.62,1514.0,481.0,481.7,481.0,481.62,1514.0
2024-01-22 12:25:00,481.73,481.73,481.4,481.51,776.0,481.73,481.73,481.4,481.51,776.0
2024-01-22 12:30:00,481.5,482.08,481.01,481.01,4865.0,481.5,482.08,481.01,481.01,4865.0
2024-01-22 12:35:00,481.01,481.53,480.9,481.44,3452.0,481.01,481.53,480.9,481.44,3452.0
2024-01-22 12:40:00,481.44,481.66,481.37,481.6,2656.0,481.44,481.66,481.37,481.6,2656.0
2024-01-22 12:45:00,481.62,482.07,481.56,481.71,900.0,481.62,482.07,481.56,481.71,900.0
2024-01-22 12:50:00,481.5,481.97,481.5,481.76,1991.0,481.5,481.97,481.5,481.76,1991.0
2024-01-22 12:55:00,481.8,481.8,480.95,481.02,3993.0,481.8,481.8,480.95,481.02,3993.0
2024-01-22 13:00:00,481.02,481.04,480.61,480.72,2100.0,481.02,481.04,480.61,480.72,2100.0
2024-01-22 13:05:00,480.55,480.77,480.22,480.22,4120.0,480.55,480.77,480.22,480.22,4120.0
2024-01-22 13:10:00,480.52,480.7,480.35,480.5,7903.0,480.52,480.7,480.35,480.5,7903.0
2024-01-22 13:15:00,480.32,480.32,479.69,479.72,2223.0,480.32,480.32,479.69,479.72,2223.0
2024-01-22 13:20:00,479.6,479.67,479.28,479.39,2746.0,479.6,479.67,479.28,479.39,2746.0
2024-01-22 13:25:00,479.44,479.58,479.04,479.23,2799.0,479.44,479.58,479.04,479.23,2799.0
2024-01-22 13:30:00,479.4,479.55,479.19,479.55,1596.0,479.4,479.55,479.19,479.55,1596.0
2024-01-22 13:35:00,479.63,480.58,479.63,480.58,1012.0,479.63,480.58,479.63,480.58,1012.0
2024-01-22 13:40:00,480.64,480.64,480.28,480.31,1500.0,480.64,480.64,480.28,480.31,1500.0
2024-01-22 13:45:00,480.33,480.73,480.27,480.73,1724.0,480.33,480.73,480.27,480.73,1724.0
2024-01-22 13:50:00,480.92,481.44,480.9,481.44,1806.0,480.92,481.44,480.9,481.44,1806.0
2024-01-22 13:55:00,481.24,481.24,481.08,481.14,1137.0,481.24,481.24,481.08,481.14,1137.0
2024-01-22 14:00:00,481.2,481.33,481.17,481.17,800.0,481.2,481.33,481.17,481.17,800.0
2024-01-22 14:05:00,481.35,481.38,481.06,481.38,826.0,481.35,481.38,481.06,481.38,826.0
2024-01-22 14:10:00,481.19,481.19,480.77,480.87,5134.0,481.19,481.19,480.77,480.87,5134.0
2024-01-22 14:15:00,480.71,481.15,480.64,480.64,4963.0,480.71,481.15,480.64,480.64,4963.0
2024-01-22 14:20:00,480.5,480.9,480.47,480.57,800.0,480.5,480.9,480.47,480.57,800.0
2024-01-22 14:25:00,480.73,480.81,480.52,480.67,900.0,480.73,480.81,480.52,480.67,900.0
2024-01-22 14:30:00,480.73,481.04,480.23,480.23,3900.0,480.73,481.04,480.23,480.23,3900.0
2024-01-22 14:35:00,480.29,480.74,480.29,480.5,1402.0,480.29,480.74,480.29,480.5,1402.0
2024-01-22 14:40:00,480.61,480.64,480.32,480.41,1375.0,480.61,480.64,480.32,480.41,1375.0
2024-01-22 14:45:00,480.42,480.56,480.36,480.56,524.0,480.42,480.56,480.36,480.56,524.0
2024-01-22 14:50:00,480.56,480.7,480.46,480.63,1004.0,480.56,480.7,480.46,480.63,1004.0
2024-01-22 14:55:00,480.52,480.76,480.4,480.64,3529.0,480.52,480.76,480.4,480.64,3529.0
2024-01-22 15:00:00,480.7,480.72,480.39,480.39,2000.0,480.7,480.72,480.39,480.39,2000.0
2024-01-22 15:05:00,480.44,480.79,480.43,480.79,2108.0,480.44,480.79,480.43,480.79,2108.0
2024-01-22 15:10:00,480.6,481.75,480.6,481.54,8845.0,480.6,481.75,480.6,481.54,8845.0
2024-01-22 15:15:00,481.55,481.55,481.27,481.47,600.0,481.55,481.55,481.27,481.47,600.0
2024-01-22 15:20:00,481.36,481.51,481.31,481.47,1109.0,481.36,481.51,481.31,481.47,1109.0
2024-01-22 15:25:00,481.45,482.03,481.45,481.93,2113.0,481.45,482.03,481.45,481.93,2113.0
2024-01-22 15:30:00,481.85,481.94,481.56,481.78,1524.0,481.85,481.94,481.56,481.78,1524.0
2024-01-22 15:35:00,481.8,481.94,481.72,481.76,2530.0,481.8,481.94,481.72,481.76,2530.0
2024-01-22 15:40:00,481.88,481.91,481.49,481.72,4295.0,481.88,481.91,481.49,481.72,4295.0
2024-01-22 15:45:00,481.45,481.52,480.95,480.96,4291.0,481.45,481.52,480.95,480.96,4291.0
2024-01-22 15:50:00,481.01,481.42,480.7,481.25,18514.0,481.01,481.42,480.7,481.25,18514.0
2024-01-22 15:55:00,481.33,481.95,481.23,481.9,24339.0,481.33,481.95,481.23,481.9,24339.0
2024-01-23 09:30:00,480.22,481.89,480.06,480.65,18562.0,480.22,481.89,480.06,480.65,18562.0
2024-01-23 09:35:00,480.49,480.76,479.41,479.72,4957.0,480.49,480.76,479.41,479.72,4957.0
2024-01-23 09:40:00,480.05,480.48,479.64,479.64,5564.0,480.05,480.48,479.64,479.64,5564.0
2024-01-23 09:45:00,479.64,479.93,479.2,479.33,12922.0,479.64,479.93,479.2,479.33,12922.0
2024-01-23 09:50:00,479.38,480.1,479.38,480.0,4194.0,479.38,480.1,479.38,480.0,4194.0
2024-01-23 09:55:00,479.63,480.34,479.55,480.24,12085.0,479.63,480.34,479.55,480.24,12085.0
2024-01-23 10:00:00,479.94,480.1,478.64,479.83,15445.0,479.94,480.1,478.64,479.83,15445.0
2024-01-23 10:05:00,479.74,480.31,478.95,479.81,5466.0,479.74,480.31,478.95,479.81,5466.0
2024-01-23 10:10:00,479.7,480.05,479.34,479.71,3335.0,479.7,480.05,479.34,479.71,3335.0
2024-01-23 10:15:00,479.95,480.1,479.01,479.02,7356.0,479.95,480.1,479.01,479.02,7356.0
2024-01-23 10:20:00,479.34,479.61,478.47,478.71,6153.0,479.34,479.61,478.47,478.71,6153.0
2024-01-23 10:25:00,478.8,480.02,478.74,480.01,2048.0,478.8,480.02,478.74,480.01,2048.0
2024-01-23 10:30:00,479.87,479.88,478.3,478.39,5218.0,479.87,479.88,478.3,478.39,5218.0
2024-01-23 10:35:00,478.4,478.54,478.31,478.5,3920.0,478.4,478.54,478.31,478.5,3920.0
2024-01-23 10:40:00,478.52,478.69,477.93,478.47,6739.0,478.52,478.69,477.93,478.47,6739.0
2024-01-23 10:45:00,478.19,478.19,477.74,477.74,4626.0,478.19,478.19,477.74,477.74,4626.0
2024-01-23 10:50:00,477.51,477.51,476.89,477.17,3489.0,477.51,477.51,476.89,477.17,3489.0
2024-01-23 10:55:00,477.18,477.59,477.18,477.36,2846.0,477.18,477.59,477.18,477.36,2846.0
2024-01-23 11:00:00,477.36,478.23,477.36,478.23,3136.0,477.36,478.23,477.36,478.23,3136.0
2024-01-23 11:05:00,478.04,478.49,477.99,477.99,2814.0,478.04,478.49,477.99,477.99,2814.0
2024-01-23 11:10:00,478.02,478.36,478.02,478.22,2233.0,478.02,478.36,478.02,478.22,2233.0
2024-01-23 11:15:00,478.06,478.26,477.51,477.51,1425.0,478.06,478.26,477.51,477.51,1425.0
2024-01-23 11:20:00,477.39,477.39,476.5,476.94,10542.0,477.39,477.39,476.5,476.94,10542.0
2024-01-23 11:25:00,476.84,476.84,476.53,476.61,3064.0,476.84,476.84,476.53,476.61,3064.0
2024-01-23 11:30:00,476.6,476.74,476.21,476.68,3257.0,476.6,476.74,476.21,476.68,3257.0
2024-01-23 11:35:00,476.44,476.66,476.23,476.33,2603.0,476.44,476.66,476.23,476.33,2603.0
2024-01-23 11:40:00,476.15,476.29,475.93,476.01,10538.0,476.15,476.29,475.93,476.01,10538.0
2024-01-23 11:45:00,476.1,476.45,475.98,476.06,2734.0,476.1,476.45,475.98,476.06,2734.0
2024-01-23 11:50:00,476.12,476.32,475.88,476.32,4617.0,476.12,476.32,475.88,476.32,4617.0
2024-01-23 11:55:00,476.3,476.45,475.97,476.39,3983.0,476.3,476.45,475.97,476.39,3983.0
2024-01-23 12:00:00,476.39,476.44,476.05,476.08,6133.0,476.39,476.44,476.05,476.08,6133.0
2024-01-23 12:05:00,476.02,476.02,475.26,475.72,1685.0,476.02,476.02,475.26,475.72,1685.0
2024-01-23 12:10:00,475.5,475.72,475.4,475.58,1600.0,475.5,475.72,475.4,475.58,1600.0
2024-01-23 12:15:00,475.5,475.8,475.37,475.8,1223.0,475.5,475.8,475.37,475.8,1223.0
2024-01-23 12:20:00,475.54,475.58,474.5,475.03,6644.0,475.54,475.58,474.5,475.03,6644.0
2024-01-23 12:25:00,475.0,475.2,474.96,475.03,2834.0,475.0,475.2,474.96,475.03,2834.0
2024-01-23 12:30:00,475.0,475.23,474.86,474.99,4799.0,475.0,475.23,474.86,474.99,4799.0
2024-01-23 12:35:00,474.99,475.1,474.85,474.93,4285.0,474.99,475.1,474.85,474.93,4285.0
2024-01-23 12:40:00,474.73,474.99,474.66,474.94,1419.0,474.73,474.99,474.66,474.94,1419.0
2024-01-23 12:45:00,474.91,475.12,474.9,475.06,1769.0,474.91,475.12,474.9,475.06,1769.0
2024-01-23 12:50:00,475.2,475.69,474.92,475.63,4413.0,475.2,475.69,474.92,475.63,4413.0
2024-01-23 12:55:00,475.82,476.04,475.65,475.85,2588.0,475.82,476.04,475.65,475.85,2588.0
2024-01-23 13:00:00,475.85,475.96,475.84,475.85,1450.0,475.85,475.96,475.84,475.85,1450.0
2024-01-23 13:05:00,475.67,476.0,475.35,475.83,4018.0,475.67,476.0,475.35,475.83,4018.0
2024-01-23 13:10:00,476.11,476.11,475.54,475.69,3084.0,476.11,476.11,475.54,475.69,3084.0
2024-01-23 13:15:00,475.77,476.44,475.77,476.35,4811.0,475.77,476.44,475.77,476.35,4811.0
2024-01-23 13:20:00,476.39,476.63,476.37,476.45,1493.0,476.39,476.63,476.37,476.45,1493.0
2024-01-23 13:25:00,476.49,477.0,476.48,476.72,7057.0,476.49,477.0,476.48,476.72,7057.0
2024-01-23 13:30:00,476.74,476.92,476.3,476.3,3722.0,476.74,476.92,476.3,476.3,3722.0
2024-01-23 13:35:00,476.3,476.5,476.29,476.33,700.0,476.3,476.5,476.29,476.33,700.0
2024-01-23 13:40:00,476.38,476.67,476.38,476.39,1183.0,476.38,476.67,476.38,476.39,1183.0
2024-01-23 13:45:00,476.44,476.8,476.44,476.8,1866.0,476.44,476.8,476.44,476.8,1866.0
2024-01-23 13:50:00,476.8,477.0,476.73,477.0,4427.0,476.8,477.0,476.73,477.0,4427.0
2024-01-23 13:55:00,476.7,476.75,476.39,476.75,1100.0,476.7,476.75,476.39,476.75,1100.0
2024-01-23 14:00:00,476.75,476.75,476.0,476.0,3019.0,476.75,476.75,476.0,476.0,3019.0
2024-01-23 14:05:00,475.94,475.97,475.52,475.63,3377.0,475.94,475.97,475.52,475.63,3377.0
2024-01-23 14:10:00,475.58,476.08,475.58,475.73,3401.0,475.58,476.08,475.58,475.73,3401.0
2024-01-23 14:15:00,475.73,475.9,475.65,475.75,950.0,475.73,475.9,475.65,475.75,950.0
2024-01-23 14:20:00,475.77,475.92,475.77,475.78,1322.0,475.77,475.92,475.77,475.78,1322.0
2024-01-23 14:25:00,475.66,475.83,475.49,475.8,4310.0,475.66,475.83,475.49,475.8,4310.0
2024-01-23 14:30:00,475.82,475.82,475.59,475.69,1436.0,475.82,475.82,475.59,475.69,1436.0
2024-01-23 14:35:00,475.68,475.92,475.46,475.49,2327.0,475.68,475.92,475.46,475.49,2327.0
2024-01-23 14:40:00,475.58,475.58,475.21,475.22,1829.0,475.58,475.58,475.21,475.22,1829.0
2024-01-23 14:45:00,475.24,475.55,475.23,475.26,3309.0,475.24,475.55,475.23,475.26,3309.0
2024-01-23 14:50:00,475.16,475.51,475.04,475.37,2456.0,475.16,475.51,475.04,475.37,2456.0
2024-01-23 14:55:00,475.38,476.0,475.27,476.0,5559.0,475.38,476.0,475.27,476.0,5559.0
2024-01-23 15:00:00,476.15,476.36,475.93,476.25,1471.0,476.15,476.36,475.93,476.25,1471.0
2024-01-23 15:05:00,476.23,476.5,476.16,476.23,2715.0,476.23,476.5,476.16,476.23,2715.0
2024-01-23 15:10:00,476.24,476.8,476.23,476.56,6490.0,476.24,476.8,476.23,476.56,6490.0
2024-01-23 15:15:00,476.55,476.71,476.37,476.45,1666.0,476.55,476.71,476.37,476.45,1666.0
2024-01-23 15:20:00,476.68,476.68,476.41,476.55,1250.0,476.68,476.68,476.41,476.55,1250.0
2024-01-23 15:25:00,476.45,476.89,476.39,476.85,5748.0,476.45,476.89,476.39,476.85,5748.0
2024-01-23 15:30:00,476.93,477.17,476.86,476.98,20480.0,476.93,477.17,476.86,476.98,20480.0
2024-01-23 15:35:00,476.8,476.99,476.68,476.79,5421.0,476.8,476.99,476.68,476.79,5421.0
2024-01-23 15:40:00,476.78,477.07,476.78,477.0,10430.0,476.78,477.07,476.78,477.0,10430.0
2024-01-23 15:45:00,477.0,477.07,476.42,476.42,11214.0,477.0,477.07,476.42,476.42,11214.0
2024-01-23 15:50:00,476.56,477.0,476.45,476.85,47790.0,476.56,477.0,476.45,476.85,47790.0
2024-01-23 15:55:00,476.9,477.87,476.89,476.99,86120.0,476.9,477.87,476.89,476.99,86120.0
2024-01-24 09:30:00,477.0,479.59,475.55,478.01,54966.0,477.0,479.59,475.55,478.01,54966.0
2024-01-24 09:35:00,477.77,477.86,474.24,474.8,19851.0,477.77,477.86,474.24,474.8,19851.0
2024-01-24 09:40:00,474.3,474.61,472.66,473.61,16059.0,474.3,474.61,472.66,473.61,16059.0
2024-01-24 09:45:00,473.26,475.76,473.0,475.16,29012.0,473.26,475.76,473.0,475.16,29012.0
2024-01-24 09:50:00,475.12,475.6,474.62,475.54,7115.0,475.12,475.6,474.62,475.54,7115.0
2024-01-24 09:55:00,475.45,476.61,475.41,476.61,4225.0,475.45,476.61,475.41,476.61,4225.0
2024-01-24 10:00:00,476.6,476.68,475.5,476.08,5614.0,476.6,476.68,475.5,476.08,5614.0
2024-01-24 10:05:00,476.5,477.42,476.31,477.42,15287.0,476.5,477.42,476.31,477.42,15287.0
2024-01-24 10:10:00,477.34,477.36,476.85,476.86,21162.0,477.34,477.36,476.85,476.86,21162.0
2024-01-24 10:15:00,476.97,477.34,476.91,477.04,6760.0,476.97,477.34,476.91,477.04,6760.0
2024-01-24 10:20:00,477.06,478.27,476.84,478.27,4404.0,477.06,478.27,476.84,478.27,4404.0
2024-01-24 10:25:00,478.49,478.74,476.95,477.13,33236.0,478.49,478.74,476.95,477.13,33236.0
2024-01-24 10:30:00,477.0,478.04,477.0,478.04,36509.0,477.0,478.04,477.0,478.04,36509.0
2024-01-24 10:35:00,477.89,480.69,477.51,480.69,18167.0,477.89,480.69,477.51,480.69,18167.0
2024-01-24 10:40:00,480.41,480.96,479.91,480.27,16954.0,480.41,480.96,479.91,480.27,16954.0
2024-01-24 10:45:00,480.08,480.38,479.82,479.97,4676.0,480.08,480.38,479.82,479.97,4676.0
2024-01-24 10:50:00,479.94,479.95,478.6,478.82,8492.0,479.94,479.95,478.6,478.82,8492.0
2024-01-24 10:55:00,478.96,478.96,477.75,477.8,13345.0,478.96,478.96,477.75,477.8,13345.0
2024-01-24 11:00:00,477.88,478.32,477.43,478.2,9216.0,477.88,478.32,477.43,478.2,9216.0
2024-01-24 11:05:00,478.32,478.83,478.09,478.43,15831.0,478.32,478.83,478.09,478.43,15831.0
2024-01-24 11:10:00,478.51,478.8,478.03,478.51,63671.0,478.51,478.8,478.03,478.51,63671.0
2024-01-24 11:15:00,478.66,479.93,478.66,479.67,5478.0,478.66,479.93,478.66,479.67,5478.0
2024-01-24 11:20:00,479.71,480.19,479.53,479.7,1280.0,479.71,480.19,479.53,479.7,1280.0
2024-01-24 11:25:00,479.65,480.21,479.09,479.09,4438.0,479.65,480.21,479.09,479.09,4438.0
2024-01-24 11:30:00,478.95,479.28,477.92,477.92,39831.0,478.95,479.28,477.92,477.92,39831.0
2024-01-24 11:35:00,478.2,478.35,478.02,478.17,3759.0,478.2,478.35,478.02,478.17,3759.0
2024-01-24 11:40:00,478.19,478.27,477.85,477.86,5605.0,478.19,478.27,477.85,477.86,5605.0
2024-01-24 11:45:00,477.73,478.15,477.73,477.91,1736.0,477.73,478.15,477.73,477.91,1736.0
2024-01-24 11:50:00,477.84,478.27,477.7,478.26,3248.0,477.84,478.27,477.7,478.26,3248.0
2024-01-24 11:55:00,478.1,478.1,477.17,477.43,6649.0,478.1,478.1,477.17,477.43,6649.0
2024-01-24 12:00:00,477.69,477.91,477.68,477.84,600.0,477.69,477.91,477.68,477.84,600.0
2024-01-24 12:05:00,477.85,478.67,477.74,478.6,2517.0,477.85,478.67,477.74,478.6,2517.0
2024-01-24 12:10:00,478.52,478.98,478.34,478.45,4753.0,478.52,478.98,478.34,478.45,4753.0
2024-01-24 12:15:00,478.5,478.55,478.28,478.28,1623.0,478.5,478.55,478.28,478.28,1623.0
2024-01-24 12:20:00,478.23,478.65,478.1,478.65,1750.0,478.23,478.65,478.1,478.65,1750.0
2024-01-24 12:25:00,478.82,479.0,478.76,478.93,1759.0,478.82,479.0,478.76,478.93,1759.0
2024-01-24 12:30:00,478.96,479.24,478.82,479.24,2337.0,478.96,479.24,478.82,479.24,2337.0
2024-01-24 12:35:00,479.28,479.28,478.88,479.04,2182.0,479.28,479.28,478.88,479.04,2182.0
2024-01-24 12:40:00,479.06,479.07,478.54,478.54,3408.0,479.06,479.07,478.54,478.54,3408.0
2024-01-24 12:45:00,478.58,478.58,478.58,478.58,300.0,478.58,478.58,478.58,478.58,300.0
2024-01-24 12:50:00,478.59,478.68,478.21,478.68,3408.0,478.59,478.68,478.21,478.68,3408.0
2024-01-24 12:55:00,478.36,478.42,478.18,478.32,3902.0,478.36,478.42,478.18,478.32,3902.0
2024-01-24 13:00:00,478.32,478.47,476.88,476.88,7175.0,478.32,478.47,476.88,476.88,7175.0
2024-01-24 13:05:00,476.8,476.84,476.28,476.47,4163.0,476.8,476.84,476.28,476.47,4163.0
2024-01-24 13:10:00,476.64,476.67,476.14,476.17,2373.0,476.64,476.67,476.14,476.17,2373.0
2024-01-24 13:15:00,476.04,476.62,475.88,476.31,5928.0,476.04,476.62,475.88,476.31,5928.0
2024-01-24 13:20:00,476.65,476.73,476.25,476.59,3064.0,476.65,476.73,476.25,476.59,3064.0
2024-01-24 13:25:00,476.53,477.15,476.52,477.15,1871.0,476.53,477.15,476.52,477.15,1871.0
2024-01-24 13:30:00,476.94,476.94,476.44,476.62,2270.0,476.94,476.94,476.44,476.62,2270.0
2024-01-24 13:35:00,476.62,476.74,476.23,476.24,4132.0,476.62,476.74,476.23,476.24,4132.0
2024-01-24 13:40:00,476.06,476.54,475.44,475.97,12768.0,476.06,476.54,475.44,475.97,12768.0
2024-01-24 13:45:00,476.08,476.09,475.13,475.13,5021.0,476.08,476.09,475.13,475.13,5021.0
2024-01-24 13:50:00,475.0,475.85,474.86,475.85,2952.0,475.0,475.85,474.86,475.85,2952.0
2024-01-24 13:55:00,475.63,475.75,475.44,475.75,1444.0,475.63,475.75,475.44,475.75,1444.0
2024-01-24 14:00:00,475.79,475.79,475.41,475.47,5973.0,475.79,475.79,475.41,475.47,5973.0
2024-01-24 14:05:00,475.63,475.9,475.63,475.75,4023.0,475.63,475.9,475.63,475.75,4023.0
2024-01-24 14:10:00,475.63,476.24,475.45,476.11,5582.0,475.63,476.24,475.45,476.11,5582.0
2024-01-24 14:15:00,475.97,476.26,475.96,476.14,2341.0,475.97,476.26,475.96,476.14,2341.0
2024-01-24 14:20:00,476.0,476.0,475.23,475.37,5022.0,476.0,476.0,475.23,475.37,5022.0
2024-01-24 14:25:00,475.55,475.68,475.14,475.22,8451.0,475.55,475.68,475.14,475.22,8451.0
2024-01-24 14:30:00,475.51,475.81,475.47,475.48,1850.0,475.51,475.81,475.47,475.48,1850.0
2024-01-24 14:35:00,475.48,475.5,475.41,475.41,877.0,475.48,475.5,475.41,475.41,877.0
2024-01-24 14:40:00,475.25,475.78,475.25,475.78,1732.0,475.25,475.78,475.25,475.78,1732.0
2024-01-24 14:45:00,475.8,476.42,475.79,476.38,3442.0,475.8,476.42,475.79,476.38,3442.0
2024-01-24 14:50:00,476.38,476.4,475.81,475.82,3667.0,476.38,476.4,475.81,475.82,3667.0
2024-01-24 14:55:00,475.75,475.76,475.1,475.4,4050.0,475.75,475.76,475.1,475.4,4050.0
2024-01-24 15:00:00,475.28,475.28,474.3,474.8,7542.0,475.28,475.28,474.3,474.8,7542.0
2024-01-24 15:05:00,474.81,475.43,474.81,475.37,2200.0,474.81,475.43,474.81,475.37,2200.0
2024-01-24 15:10:00,475.16,475.65,474.92,474.92,6772.0,475.16,475.65,474.92,474.92,6772.0
2024-01-24 15:15:00,474.75,475.14,474.5,474.82,3370.0,474.75,475.14,474.5,474.82,3370.0
2024-01-24 15:20:00,474.85,475.14,474.02,474.23,5743.0,474.85,475.14,474.02,474.23,5743.0
2024-01-24 15:25:00,474.3,474.41,474.1,474.26,3467.0,474.3,474.41,474.1,474.26,3467.0
2024-01-24 15:30:00,474.02,474.37,473.98,474.37,3156.0,474.02,474.37,473.98,474.37,3156.0
2024-01-24 15:35:00,474.24,474.89,474.24,474.66,3921.0,474.24,474.89,474.24,474.66,3921.0
2024-01-24 15:40:00,474.72,475.3,474.71,475.19,3655.0,474.72,475.3,474.71,475.19,3655.0
2024-01-24 15:45:00,475.2,475.25,474.43,474.45,10150.0,475.2,475.25,474.43,474.45,10150.0
2024-01-24 15:50:00,474.4,474.46,473.75,474.18,14033.0,474.4,474.46,473.75,474.18,14033.0
2024-01-24 15:55:00,474.28,475.17,474.18,474.77,40113.0,474.28,475.17,474.18,474.77,40113.0
2024-01-25 09:30:00,475.22,476.94,473.45,474.35,22991.0,475.22,476.94,473.45,474.35,22991.0
2024-01-25 09:35:00,474.56,476.52,473.56,474.79,22379.0,474.56,476.52,473.56,474.79,22379.0
2024-01-25 09:40:00,475.14,475.14,473.88,474.72,6972.0,475.14,475.14,473.88,474.72,6972.0
2024-01-25 09:45:00,474.75,475.0,474.25,474.37,4504.0,474.75,475.0,474.25,474.37,4504.0
2024-01-25 09:50:00,474.32,475.07,474.31,474.64,5274.0,474.32,475.07,474.31,474.64,5274.0
2024-01-25 09:55:00,474.94,475.28,474.6,474.92,6444.0,474.94,475.28,474.6,474.92,6444.0
2024-01-25 10:00:00,475.21,475.65,474.36,474.97,5404.0,475.21,475.65,474.36,474.97,5404.0
2024-01-25 10:05:00,474.56,475.61,474.56,475.4,8665.0,474.56,475.61,474.56,475.4,8665.0
2024-01-25 10:10:00,475.4,475.52,474.05,475.26,4314.0,475.4,475.52,474.05,475.26,4314.0
2024-01-25 10:15:00,475.32,475.63,474.04,474.75,6055.0,475.32,475.63,474.04,474.75,6055.0
2024-01-25 10:20:00,474.77,475.43,474.76,474.95,9954.0,474.77,475.43,474.76,474.95,9954.0
2024-01-25 10:25:00,475.01,475.26,474.76,475.04,2192.0,475.01,475.26,474.76,475.04,2192.0
2024-01-25 10:30:00,474.67,474.88,473.5,473.52,5477.0,474.67,474.88,473.5,473.52,5477.0
2024-01-25 10:35:00,473.5,473.71,472.63,472.94,9809.0,473.5,473.71,472.63,472.94,9809.0
2024-01-25 10:40:00,472.87,473.15,472.5,472.5,2108.0,472.87,473.15,472.5,472.5,2108.0
2024-01-25 10:45:00,472.68,472.91,472.01,472.01,4505.0,472.68,472.91,472.01,472.01,4505.0
2024-01-25 10:50:00,472.15,472.3,471.45,471.57,7769.0,472.15,472.3,471.45,471.57,7769.0
2024-01-25 10:55:00,471.43,471.54,471.2,471.38,2900.0,471.43,471.54,471.2,471.38,2900.0
2024-01-25 11:00:00,471.22,471.22,470.36,470.83,5436.0,471.22,471.22,470.36,470.83,5436.0
2024-01-25 11:05:00,470.62,471.1,470.55,470.83,7545.0,470.62,471.1,470.55,470.83,7545.0
2024-01-25 11:10:00,470.83,471.49,470.68,471.43,5851.0,470.83,471.49,470.68,471.43,5851.0
2024-01-25 11:15:00,471.15,471.75,471.05,471.48,2110.0,471.15,471.75,471.05,471.48,2110.0
2024-01-25 11:20:00,471.6,472.28,471.59,472.04,2571.0,471.6,472.28,471.59,472.04,2571.0
2024-01-25 11:25:00,471.8,471.96,471.66,471.96,3542.0,471.8,471.96,471.66,471.96,3542.0
2024-01-25 11:30:00,472.0,472.01,471.55,471.6,1843.0,472.0,472.01,471.55,471.6,1843.0
2024-01-25 11:35:00,471.52,472.25,471.52,471.78,3136.0,471.52,472.25,471.52,471.78,3136.0
2024-01-25 11:40:00,471.52,471.88,471.4,471.88,1813.0,471.52,471.88,471.4,471.88,1813.0
2024-01-25 11:45:00,471.82,472.77,471.82,472.55,2150.0,471.82,472.77,471.82,472.55,2150.0
2024-01-25 11:50:00,472.97,473.1,472.57,472.91,2411.0,472.97,473.1,472.57,472.91,2411.0
2024-01-25 11:55:00,472.9,472.97,472.56,472.72,1864.0,472.9,472.97,472.56,472.72,1864.0
2024-01-25 12:00:00,472.94,473.07,472.59,472.6,1595.0,472.94,473.07,472.59,472.6,1595.0
2024-01-25 12:05:00,472.72,472.82,471.63,471.77,6963.0,472.72,472.82,471.63,471.77,6963.0
2024-01-25 12:10:00,471.69,472.01,471.69,471.91,1304.0,471.69,472.01,471.69,471.91,1304.0
2024-01-25 12:15:00,471.86,472.32,471.39,471.39,1790.0,471.86,472.32,471.39,471.39,1790.0
2024-01-25 12:20:00,471.19,471.73,471.14,471.34,1381.0,471.19,471.73,471.14,471.34,1381.0
2024-01-25 12:25:00,471.45,471.77,471.27,471.41,2385.0,471.45,471.77,471.27,471.41,2385.0
2024-01-25 12:30:00,471.72,471.74,471.25,471.36,2640.0,471.72,471.74,471.25,471.36,2640.0
2024-01-25 12:35:00,471.09,471.2,470.85,470.95,3230.0,471.09,471.2,470.85,470.95,3230.0
2024-01-25 12:40:00,471.09,471.13,470.75,470.89,2723.0,471.09,471.13,470.75,470.89,2723.0
2024-01-25 12:45:00,470.83,471.15,470.67,470.94,3702.0,470.83,471.15,470.67,470.94,3702.0
2024-01-25 12:50:00,471.0,471.01,470.36,470.36,1350.0,471.0,471.01,470.36,470.36,1350.0
2024-01-25 12:55:00,470.65,471.12,470.65,471.12,1800.0,470.65,471.12,470.65,471.12,1800.0
2024-01-25 13:00:00,471.36,472.03,471.17,471.5,3963.0,471.36,472.03,471.17,471.5,3963.0
2024-01-25 13:05:00,471.69,472.05,471.62,471.99,2748.0,471.69,472.05,471.62,471.99,2748.0
2024-01-25 13:10:00,471.79,471.98,471.53,471.53,2273.0,471.79,471.98,471.53,471.53,2273.0
2024-01-25 13:15:00,471.44,471.44,470.65,470.67,1959.0,471.44,471.44,470.65,470.67,1959.0
2024-01-25 13:20:00,470.73,471.13,470.73,470.85,3015.0,470.73,471.13,470.73,470.85,3015.0
2024-01-25 13:25:00,471.05,471.24,470.92,471.04,1700.0,471.05,471.24,470.92,471.04,1700.0
2024-01-25 13:30:00,471.0,471.29,470.85,471.18,3062.0,471.0,471.29,470.85,471.18,3062.0
2024-01-25 13:35:00,471.0,471.02,470.89,471.02,770.0,471.0,471.02,470.89,471.02,770.0
2024-01-25 13:40:00,471.11,471.44,470.99,471.17,2100.0,471.11,471.44,470.99,471.17,2100.0
2024-01-25 13:45:00,471.24,471.24,470.76,470.76,2620.0,471.24,471.24,470.76,470.76,2620.0
2024-01-25 13:50:00,470.73,470.74,470.3,470.36,3383.0,470.73,470.74,470.3,470.36,3383.0
2024-01-25 13:55:00,470.35,470.35,468.86,469.21,7185.0,470.35,470.35,468.86,469.21,7185.0
2024-01-25 14:00:00,468.73,468.85,468.16,468.67,10365.0,468.73,468.85,468.16,468.67,10365.0
2024-01-25 14:05:00,468.53,468.59,468.28,468.46,4030.0,468.53,468.59,468.28,468.46,4030.0
2024-01-25 14:10:00,468.65,469.05,468.52,468.74,2200.0,468.65,469.05,468.52,468.74,2200.0
2024-01-25 14:15:00,468.87,469.43,468.73,469.43,2713.0,468.87,469.43,468.73,469.43,2713.0
2024-01-25 14:20:00,469.59,469.96,469.45,469.96,2200.0,469.59,469.96,469.45,469.96,2200.0
2024-01-25 14:25:00,469.77,470.27,469.71,470.14,3930.0,469.77,470.27,469.71,470.14,3930.0
2024-01-25 14:30:00,470.14,470.27,470.0,470.26,1324.0,470.14,470.27,470.0,470.26,1324.0
2024-01-25 14:35:00,470.29,470.66,470.16,470.66,2734.0,470.29,470.66,470.16,470.66,2734.0
2024-01-25 14:40:00,470.5,471.09,470.5,471.09,3438.0,470.5,471.09,470.5,471.09,3438.0
2024-01-25 14:45:00,470.86,471.25,470.85,471.25,5592.0,470.86,471.25,470.85,471.25,5592.0
2024-01-25 14:50:00,471.18,471.61,470.93,471.61,5880.0,471.18,471.61,470.93,471.61,5880.0
2024-01-25 14:55:00,471.71,472.13,471.41,472.06,8383.0,471.71,472.13,471.41,472.06,8383.0
2024-01-25 15:00:00,471.95,472.42,471.95,472.36,1838.0,471.95,472.42,471.95,472.36,1838.0
2024-01-25 15:05:00,472.39,472.56,472.13,472.39,2600.0,472.39,472.56,472.13,472.39,2600.0
2024-01-25 15:10:00,472.34,472.36,472.08,472.16,1966.0,472.34,472.36,472.08,472.16,1966.0
2024-01-25 15:15:00,472.09,472.86,472.08,472.79,2751.0,472.09,472.86,472.08,472.79,2751.0
2024-01-25 15:20:00,472.82,472.93,472.58,472.64,5059.0,472.82,472.93,472.58,472.64,5059.0
2024-01-25 15:25:00,472.78,473.19,472.58,473.03,3624.0,472.78,473.19,472.58,473.03,3624.0
2024-01-25 15:30:00,473.16,473.84,473.08,473.5,8530.0,473.16,473.84,473.08,473.5,8530.0
2024-01-25 15:35:00,473.58,473.89,473.41,473.67,5690.0,473.58,473.89,473.41,473.67,5690.0
2024-01-25 15:40:00,473.64,473.76,473.4,473.4,4964.0,473.64,473.76,473.4,473.4,4964.0
2024-01-25 15:45:00,473.55,474.03,473.38,474.03,4188.0,473.55,474.03,473.38,474.03,4188.0
2024-01-25 15:50:00,474.26,474.26,473.15,473.15,9935.0,474.26,474.26,473.15,473.15,9935.0
2024-01-25 15:55:00,473.4,474.48,473.27,474.31,34361.0,473.4,474.48,473.27,474.31,34361.0
2024-01-26 09:30:00,475.55,476.0,473.51,473.51,19700.0,475.55,476.0,473.51,473.51,19700.0
2024-01-26 09:35:00,473.11,473.5,471.25,472.22,10792.0,473.11,473.5,471.25,472.22,10792.0
2024-01-26 09:40:00,472.19,473.33,471.17,473.04,8276.0,472.19,473.33,471.17,473.04,8276.0
2024-01-26 09:45:00,473.24,473.38,471.76,471.81,9076.0,473.24,473.38,471.76,471.81,9076.0
2024-01-26 09:50:00,471.82,471.83,470.65,471.76,13101.0,471.82,471.83,470.65,471.76,13101.0
2024-01-26 09:55:00,471.61,472.31,470.75,472.31,9180.0,471.61,472.31,470.75,472.31,9180.0
2024-01-26 10:00:00,472.13,473.23,471.87,472.53,4043.0,472.13,473.23,471.87,472.53,4043.0
2024-01-26 10:05:00,472.44,472.85,471.41,472.52,6768.0,472.44,472.85,471.41,472.52,6768.0
2024-01-26 10:10:00,472.61,473.29,472.27,473.29,1753.0,472.61,473.29,472.27,473.29,1753.0
2024-01-26 10:15:00,473.01,473.29,471.58,471.74,3544.0,473.01,473.29,471.58,471.74,3544.0
2024-01-26 10:20:00,472.35,473.13,472.26,473.13,3101.0,472.35,473.13,472.26,473.13,3101.0
2024-01-26 10:25:00,472.87,473.47,472.51,473.47,3558.0,472.87,473.47,472.51,473.47,3558.0
2024-01-26 10:30:00,473.52,474.19,473.09,474.19,6501.0,473.52,474.19,473.09,474.19,6501.0
2024-01-26 10:35:00,474.34,474.35,473.32,473.7,7157.0,474.34,474.35,473.32,473.7,7157.0
2024-01-26 10:40:00,473.74,474.5,473.57,474.5,4709.0,473.74,474.5,473.57,474.5,4709.0
2024-01-26 10:45:00,474.5,474.82,473.64,473.83,3486.0,474.5,474.82,473.64,473.83,3486.0
2024-01-26 10:50:00,473.78,474.44,473.7,474.12,10636.0,473.78,474.44,473.7,474.12,10636.0
2024-01-26 10:55:00,474.2,475.25,474.2,474.85,16899.0,474.2,475.25,474.2,474.85,16899.0
2024-01-26 11:00:00,474.7,475.34,474.34,475.33,26392.0,474.7,475.34,474.34,475.33,26392.0
2024-01-26 11:05:00,475.09,476.24,474.95,476.04,15643.0,475.09,476.24,474.95,476.04,15643.0
2024-01-26 11:10:00,476.04,476.78,475.89,476.52,18450.0,476.04,476.78,475.89,476.52,18450.0
2024-01-26 11:15:00,476.52,477.97,476.51,477.67,26526.0,476.52,477.97,476.51,477.67,26526.0
2024-01-26 11:20:00,477.63,477.88,476.91,477.77,5426.0,477.63,477.88,476.91,477.77,5426.0
2024-01-26 11:25:00,477.75,478.67,477.59,478.38,5834.0,477.75,478.67,477.59,478.38,5834.0
2024-01-26 11:30:00,478.66,479.29,478.29,479.09,9570.0,478.66,479.29,478.29,479.09,9570.0
2024-01-26 11:35:00,479.1,479.1,478.53,478.63,3801.0,479.1,479.1,478.53,478.63,3801.0
2024-01-26 11:40:00,478.56,479.16,478.14,479.12,5049.0,478.56,479.16,478.14,479.12,5049.0
2024-01-26 11:45:00,479.27,479.27,478.7,478.91,2900.0,479.27,479.27,478.7,478.91,2900.0
2024-01-26 11:50:00,478.9,480.3,478.7,480.26,7862.0,478.9,480.3,478.7,480.26,7862.0
2024-01-26 11:55:00,480.28,481.32,480.14,481.32,16625.0,480.28,481.32,480.14,481.32,16625.0
2024-01-26 12:00:00,481.27,483.21,480.91,483.14,13664.0,481.27,483.21,480.91,483.14,13664.0
2024-01-26 12:05:00,483.21,483.33,482.36,482.57,12508.0,483.21,483.33,482.36,482.57,12508.0
2024-01-26 12:10:00,482.41,482.99,481.72,482.99,12988.0,482.41,482.99,481.72,482.99,12988.0
2024-01-26 12:15:00,482.92,483.16,482.51,483.16,7736.0,482.92,483.16,482.51,483.16,7736.0
2024-01-26 12:20:00,483.12,484.31,483.11,483.83,9144.0,483.12,484.31,483.11,483.83,9144.0
2024-01-26 12:25:00,483.66,483.66,482.47,483.16,7708.0,483.66,483.66,482.47,483.16,7708.0
2024-01-26 12:30:00,483.15,483.39,480.83,481.13,7673.0,483.15,483.39,480.83,481.13,7673.0
2024-01-26 12:35:00,481.12,481.12,479.9,480.16,6313.0,481.12,481.12,479.9,480.16,6313.0
2024-01-26 12:40:00,480.21,481.19,480.15,480.74,7163.0,480.21,481.19,480.15,480.74,7163.0
2024-01-26 12:45:00,480.77,480.77,479.57,479.57,3694.0,480.77,480.77,479.57,479.57,3694.0
2024-01-26 12:50:00,479.39,479.42,479.0,479.34,823.0,479.39,479.42,479.0,479.34,823.0
2024-01-26 12:55:00,479.32,479.96,479.08,479.86,3488.0,479.32,479.96,479.08,479.86,3488.0
2024-01-26 13:00:00,479.75,479.86,479.22,479.59,3900.0,479.75,479.86,479.22,479.59,3900.0
2024-01-26 13:05:00,479.4,479.74,479.28,479.74,800.0,479.4,479.74,479.28,479.74,800.0
2024-01-26 13:10:00,479.44,479.56,479.22,479.25,4470.0,479.44,479.56,479.22,479.25,4470.0
2024-01-26 13:15:00,479.23,479.23,478.44,478.7,3943.0,479.23,479.23,478.44,478.7,3943.0
2024-01-26 13:20:00,478.43,479.09,478.43,479.06,2784.0,478.43,479.09,478.43,479.06,2784.0
2024-01-26 13:25:00,479.13,479.34,478.81,478.81,2858.0,479.13,479.34,478.81,478.81,2858.0
2024-01-26 13:30:00,479.0,479.09,478.7,478.75,2331.0,479.0,479.09,478.7,478.75,2331.0
2024-01-26 13:35:00,478.78,479.28,478.7,479.03,3182.0,478.78,479.28,478.7,479.03,3182.0
2024-01-26 13:40:00,479.09,479.09,478.2,478.71,5861.0,479.09,479.09,478.2,478.71,5861.0
2024-01-26 13:45:00,478.67,478.86,478.41,478.66,1508.0,478.67,478.86,478.41,478.66,1508.0
2024-01-26 13:50:00,478.48,479.01,478.28,478.37,5920.0,478.48,479.01,478.28,478.37,5920.0
2024-01-26 13:55:00,478.11,478.95,478.11,478.95,2650.0,478.11,478.95,478.11,478.95,2650.0
2024-01-26 14:00:00,478.55,480.0,478.55,480.0,3486.0,478.55,480.0,478.55,480.0,3486.0
2024-01-26 14:05:00,479.61,479.82,479.1,479.29,2124.0,479.61,479.82,479.1,479.29,2124.0
2024-01-26 14:10:00,479.13,479.47,478.77,479.32,3225.0,479.13,479.47,478.77,479.32,3225.0
2024-01-26 14:15:00,479.32,479.66,478.54,478.73,5828.0,479.32,479.66,478.54,478.73,5828.0
2024-01-26 14:20:00,478.81,478.81,478.18,478.4,1563.0,478.81,478.81,478.18,478.4,1563.0
2024-01-26 14:25:00,478.23,478.49,478.08,478.16,2151.0,478.23,478.49,478.08,478.16,2151.0
2024-01-26 14:30:00,478.23,478.26,478.1,478.11,2700.0,478.23,478.26,478.1,478.11,2700.0
2024-01-26 14:35:00,478.29,478.84,478.05,478.82,4203.0,478.29,478.84,478.05,478.82,4203.0
2024-01-26 14:40:00,478.71,479.03,478.64,478.88,4399.0,478.71,479.03,478.64,478.88,4399.0
2024-01-26 14:45:00,478.98,479.13,478.73,478.98,6651.0,478.98,479.13,478.73,478.98,6651.0
2024-01-26 14:50:00,478.93,479.42,478.57,478.59,4564.0,478.93,479.42,478.57,478.59,4564.0
2024-01-26 14:55:00,478.58,478.58,478.05,478.29,3800.0,478.58,478.58,478.05,478.29,3800.0
2024-01-26 15:00:00,478.45,478.45,478.11,478.17,2300.0,478.45,478.45,478.11,478.17,2300.0
2024-01-26 15:05:00,478.18,478.45,478.11,478.44,5300.0,478.18,478.45,478.11,478.44,5300.0
2024-01-26 15:10:00,478.44,478.69,478.4,478.67,5183.0,478.44,478.69,478.4,478.67,5183.0
2024-01-26 15:15:00,478.61,479.02,478.61,478.95,9680.0,478.61,479.02,478.61,478.95,9680.0
2024-01-26 15:20:00,479.02,479.5,478.12,478.38,12758.0,479.02,479.5,478.12,478.38,12758.0
2024-01-26 15:25:00,478.25,478.52,477.8,478.16,7057.0,478.25,478.52,477.8,478.16,7057.0
2024-01-26 15:30:00,478.4,478.51,477.64,477.96,3015.0,478.4,478.51,477.64,477.96,3015.0
2024-01-26 15:35:00,477.96,478.09,477.48,477.61,3894.0,477.96,478.09,477.48,477.61,3894.0
2024-01-26 15:40:00,477.73,477.83,477.35,477.45,4020.0,477.73,477.83,477.35,477.45,4020.0
2024-01-26 15:45:00,477.56,478.12,477.32,477.57,7110.0,477.56,478.12,477.32,477.57,7110.0
2024-01-26 15:50:00,477.78,478.04,477.38,477.77,11160.0,477.78,478.04,477.38,477.77,11160.0
2024-01-26 15:55:00,478.01,478.2,477.8,478.01,17001.0,478.01,478.2,477.8,478.01,17001.0
2024-01-29 09:30:00,478.03,479.9,478.0,478.6,16273.0,478.03,479.9,478.0,478.6,16273.0
2024-01-29 09:35:00,478.34,478.85,478.24,478.43,3414.0,478.34,478.85,478.24,478.43,3414.0
2024-01-29 09:40:00,478.81,479.17,477.34,477.46,5677.0,478.81,479.17,477.34,477.46,5677.0
2024-01-29 09:45:00,477.53,477.53,476.0,476.12,3451.0,477.53,477.53,476.0,476.12,3451.0
2024-01-29 09:50:00,476.26,476.52,475.74,476.51,3869.0,476.26,476.52,475.74,476.51,3869.0
2024-01-29 09:55:00,476.32,476.99,476.08,476.96,9936.0,476.32,476.99,476.08,476.96,9936.0
2024-01-29 10:00:00,477.14,478.17,476.84,478.08,9897.0,477.14,478.17,476.84,478.08,9897.0
2024-01-29 10:05:00,478.13,478.9,478.11,478.75,5509.0,478.13,478.9,478.11,478.75,5509.0
2024-01-29 10:10:00,479.19,479.71,479.01,479.56,3321.0,479.19,479.71,479.01,479.56,3321.0
2024-01-29 10:15:00,479.73,480.12,479.54,479.86,7088.0,479.73,480.12,479.54,479.86,7088.0
2024-01-29 10:20:00,480.04,480.06,478.78,479.56,11369.0,480.04,480.06,478.78,479.56,11369.0
2024-01-29 10:25:00,479.52,480.0,479.43,479.67,5556.0,479.52,480.0,479.43,479.67,5556.0
2024-01-29 10:30:00,479.82,480.08,478.25,478.59,6515.0,479.82,480.08,478.25,478.59,6515.0
2024-01-29 10:35:00,478.61,478.99,478.32,478.8,4376.0,478.61,478.99,478.32,478.8,4376.0
2024-01-29 10:40:00,478.8,479.0,478.32,478.52,4373.0,478.8,479.0,478.32,478.52,4373.0
2024-01-29 10:45:00,478.52,479.25,478.52,479.0,5441.0,478.52,479.25,478.52,479.0,5441.0
2024-01-29 10:50:00,479.15,479.42,478.87,479.41,5952.0,479.15,479.42,478.87,479.41,5952.0
2024-01-29 10:55:00,479.34,479.82,479.33,479.61,4480.0,479.34,479.82,479.33,479.61,4480.0
2024-01-29 11:00:00,479.52,479.82,479.31,479.65,3446.0,479.52,479.82,479.31,479.65,3446.0
2024-01-29 11:05:00,479.45,479.49,478.97,479.27,5814.0,479.45,479.49,478.97,479.27,5814.0
2024-01-29 11:10:00,479.31,479.46,479.05,479.07,3605.0,479.31,479.46,479.05,479.07,3605.0
2024-01-29 11:15:00,478.75,479.64,478.61,479.45,3527.0,478.75,479.64,478.61,479.45,3527.0
2024-01-29 11:20:00,479.49,479.49,479.01,479.1,1400.0,479.49,479.49,479.01,479.1,1400.0
2024-01-29 11:25:00,479.22,479.22,478.77,479.18,4506.0,479.22,479.22,478.77,479.18,4506.0
2024-01-29 11:30:00,479.08,479.51,478.95,479.43,2635.0,479.08,479.51,478.95,479.43,2635.0
2024-01-29 11:35:00,479.28,479.61,479.04,479.5,4613.0,479.28,479.61,479.04,479.5,4613.0
2024-01-29 11:40:00,479.44,479.57,479.25,479.37,2670.0,479.44,479.57,479.25,479.37,2670.0
2024-01-29 11:45:00,479.38,479.89,479.37,479.89,2142.0,479.38,479.89,479.37,479.89,2142.0
2024-01-29 11:50:00,479.78,480.31,479.65,480.31,6076.0,479.78,480.31,479.65,480.31,6076.0
2024-01-29 11:55:00,480.18,481.28,480.17,481.05,4750.0,480.18,481.28,480.17,481.05,4750.0
2024-01-29 12:00:00,480.94,481.05,480.33,480.58,2506.0,480.94,481.05,480.33,480.58,2506.0
2024-01-29 12:05:00,480.44,480.61,479.9,479.96,4116.0,480.44,480.61,479.9,479.96,4116.0
2024-01-29 12:10:00,480.06,480.06,479.75,479.87,3610.0,480.06,480.06,479.75,479.87,3610.0
2024-01-29 12:15:00,479.83,480.2,479.8,480.07,2100.0,479.83,480.2,479.8,480.07,2100.0
2024-01-29 12:20:00,480.24,480.69,479.93,480.65,4690.0,480.24,480.69,479.93,480.65,4690.0
2024-01-29 12:25:00,480.45,480.78,480.24,480.48,3400.0,480.45,480.78,480.24,480.48,3400.0
2024-01-29 12:30:00,480.62,480.76,480.29,480.29,9060.0,480.62,480.76,480.29,480.29,9060.0
2024-01-29 12:35:00,480.39,480.44,480.26,480.33,3609.0,480.39,480.44,480.26,480.33,3609.0
2024-01-29 12:40:00,480.26,480.26,479.37,479.59,6901.0,480.26,480.26,479.37,479.59,6901.0
2024-01-29 12:45:00,479.39,479.53,479.17,479.45,5526.0,479.39,479.53,479.17,479.45,5526.0
2024-01-29 12:50:00,479.46,479.74,479.26,479.68,5070.0,479.46,479.74,479.26,479.68,5070.0
2024-01-29 12:55:00,479.75,480.18,479.75,479.81,3083.0,479.75,480.18,479.75,479.81,3083.0
2024-01-29 13:00:00,479.86,480.22,479.86,480.14,4016.0,479.86,480.22,479.86,480.14,4016.0
2024-01-29 13:05:00,480.23,480.98,480.22,480.86,5510.0,480.23,480.98,480.22,480.86,5510.0
2024-01-29 13:10:00,480.86,480.86,480.65,480.65,1800.0,480.86,480.86,480.65,480.65,1800.0
2024-01-29 13:15:00,480.85,481.09,480.79,481.09,2604.0,480.85,481.09,480.79,481.09,2604.0
2024-01-29 13:20:00,480.99,481.04,480.67,480.67,1904.0,480.99,481.04,480.67,480.67,1904.0
2024-01-29 13:25:00,480.96,480.98,480.65,480.87,2200.0,480.96,480.98,480.65,480.87,2200.0
2024-01-29 13:30:00,480.84,480.84,480.5,480.5,2899.0,480.84,480.84,480.5,480.5,2899.0
2024-01-29 13:35:00,480.41,480.42,479.89,480.08,1700.0,480.41,480.42,479.89,480.08,1700.0
2024-01-29 13:40:00,479.94,480.14,479.87,479.87,1400.0,479.94,480.14,479.87,479.87,1400.0
2024-01-29 13:45:00,479.87,480.11,479.72,480.07,2894.0,479.87,480.11,479.72,480.07,2894.0
2024-01-29 13:50:00,480.0,480.0,479.51,479.52,2100.0,480.0,480.0,479.51,479.52,2100.0
2024-01-29 13:55:00,479.52,479.69,479.36,479.44,2300.0,479.52,479.69,479.36,479.44,2300.0
2024-01-29 14:00:00,479.44,480.04,479.26,480.04,2734.0,479.44,480.04,479.26,480.04,2734.0
2024-01-29 14:05:00,480.05,480.16,479.9,480.11,3420.0,480.05,480.16,479.9,480.11,3420.0
2024-01-29 14:10:00,480.11,480.76,480.11,480.72,3403.0,480.11,480.76,480.11,480.72,3403.0
2024-01-29 14:15:00,480.89,481.12,480.77,481.0,3055.0,480.89,481.12,480.77,481.0,3055.0
2024-01-29 14:20:00,480.98,481.44,480.91,481.4,4571.0,480.98,481.44,480.91,481.4,4571.0
2024-01-29 14:25:00,481.27,481.48,481.0,481.3,2810.0,481.27,481.48,481.0,481.3,2810.0
2024-01-29 14:30:00,481.36,481.37,481.1,481.34,3845.0,481.36,481.37,481.1,481.34,3845.0
2024-01-29 14:35:00,481.22,481.22,480.78,480.87,2582.0,481.22,481.22,480.78,480.87,2582.0
2024-01-29 14:40:00,481.03,481.11,480.76,480.84,4293.0,481.03,481.11,480.76,480.84,4293.0
2024-01-29 14:45:00,480.92,480.92,480.73,480.74,5269.0,480.92,480.92,480.73,480.74,5269.0
2024-01-29 14:50:00,480.84,480.85,480.66,480.66,1170.0,480.84,480.85,480.66,480.66,1170.0
2024-01-29 14:55:00,480.72,480.91,480.48,480.48,3521.0,480.72,480.91,480.48,480.48,3521.0
2024-01-29 15:00:00,480.63,481.81,480.62,481.66,7313.0,480.63,481.81,480.62,481.66,7313.0
2024-01-29 15:05:00,481.77,482.05,481.45,481.8,5299.0,481.77,482.05,481.45,481.8,5299.0
2024-01-29 15:10:00,481.78,481.91,481.62,481.81,3288.0,481.78,481.91,481.62,481.81,3288.0
2024-01-29 15:15:00,481.69,482.25,481.44,482.25,3891.0,481.69,482.25,481.44,482.25,3891.0
2024-01-29 15:20:00,482.24,482.39,482.14,482.25,2771.0,482.24,482.39,482.14,482.25,2771.0
2024-01-29 15:25:00,482.35,482.44,481.58,481.7,4469.0,482.35,482.44,481.58,481.7,4469.0
2024-01-29 15:30:00,481.72,482.03,481.65,481.74,4164.0,481.72,482.03,481.65,481.74,4164.0
2024-01-29 15:35:00,481.65,481.89,481.55,481.65,6061.0,481.65,481.89,481.55,481.65,6061.0
2024-01-29 15:40:00,481.63,482.07,481.63,481.99,5795.0,481.63,482.07,481.63,481.99,5795.0
2024-01-29 15:45:00,481.85,482.39,481.78,482.1,7672.0,481.85,482.39,481.78,482.1,7672.0
2024-01-29 15:50:00,482.2,482.25,481.36,481.7,26913.0,482.2,482.25,481.36,481.7,26913.0
2024-01-29 15:55:00,481.68,482.17,481.48,481.76,32301.0,481.68,482.17,481.48,481.76,32301.0
2024-01-30 09:30:00,481.99,491.3,481.62,487.05,93567.0,481.99,491.3,481.62,487.05,93567.0
2024-01-30 09:35:00,486.85,489.07,483.31,485.88,47172.0,486.85,489.07,483.31,485.88,47172.0
2024-01-30 09:40:00,485.61,486.54,484.64,485.99,20839.0,485.61,486.54,484.64,485.99,20839.0
2024-01-30 09:45:00,486.47,487.96,484.8,484.8,18666.0,486.47,487.96,484.8,484.8,18666.0
2024-01-30 09:50:00,484.8,486.02,484.35,485.18,10582.0,484.8,486.02,484.35,485.18,10582.0
2024-01-30 09:55:00,485.51,487.49,485.11,487.49,8039.0,485.51,487.49,485.11,487.49,8039.0
2024-01-30 10:00:00,487.01,487.49,486.09,487.44,14405.0,487.01,487.49,486.09,487.44,14405.0
2024-01-30 10:05:00,487.22,487.49,486.45,487.36,16348.0,487.22,487.49,486.45,487.36,16348.0
2024-01-30 10:10:00,487.31,487.51,484.16,484.56,7932.0,487.31,487.51,484.16,484.56,7932.0
2024-01-30 10:15:00,484.45,486.4,484.37,486.19,7760.0,484.45,486.4,484.37,486.19,7760.0
2024-01-30 10:20:00,486.04,486.1,485.42,485.78,3133.0,486.04,486.1,485.42,485.78,3133.0
2024-01-30 10:25:00,486.0,487.0,485.61,486.72,15186.0,486.0,487.0,485.61,486.72,15186.0
2024-01-30 10:30:00,486.95,487.25,486.59,486.78,13058.0,486.95,487.25,486.59,486.78,13058.0
2024-01-30 10:35:00,486.79,486.96,486.08,486.14,4112.0,486.79,486.96,486.08,486.14,4112.0
2024-01-30 10:40:00,486.29,486.52,485.24,485.5,4462.0,486.29,486.52,485.24,485.5,4462.0
2024-01-30 10:45:00,485.17,485.52,484.59,484.61,5826.0,485.17,485.52,484.59,484.61,5826.0
2024-01-30 10:50:00,484.2,484.4,483.5,483.54,7117.0,484.2,484.4,483.5,483.54,7117.0
2024-01-30 10:55:00,483.94,485.1,483.75,484.68,4847.0,483.94,485.1,483.75,484.68,4847.0
2024-01-30 11:00:00,484.55,484.55,483.97,483.97,1289.0,484.55,484.55,483.97,483.97,1289.0
2024-01-30 11:05:00,483.85,484.92,483.85,484.56,1521.0,483.85,484.92,483.85,484.56,1521.0
2024-01-30 11:10:00,484.42,485.3,484.41,485.3,7791.0,484.42,485.3,484.41,485.3,7791.0
2024-01-30 11:15:00,485.25,485.77,485.07,485.63,6224.0,485.25,485.77,485.07,485.63,6224.0
2024-01-30 11:20:00,485.66,486.37,485.66,486.28,5585.0,485.66,486.37,485.66,486.28,5585.0
2024-01-30 11:25:00,486.09,486.2,485.5,485.76,6205.0,486.09,486.2,485.5,485.76,6205.0
2024-01-30 11:30:00,485.61,486.05,485.5,485.65,3935.0,485.61,486.05,485.5,485.65,3935.0
2024-01-30 11:35:00,485.6,485.84,485.56,485.68,3541.0,485.6,485.84,485.56,485.68,3541.0
2024-01-30 11:40:00,485.74,485.86,485.59,485.77,2803.0,485.74,485.86,485.59,485.77,2803.0
2024-01-30 11:45:00,485.82,486.04,485.74,485.98,3100.0,485.82,486.04,485.74,485.98,3100.0
2024-01-30 11:50:00,485.88,485.91,485.63,485.73,5591.0,485.88,485.91,485.63,485.73,5591.0
2024-01-30 11:55:00,485.75,485.79,485.35,485.54,3874.0,485.75,485.79,485.35,485.54,3874.0
2024-01-30 12:00:00,485.6,485.81,485.21,485.22,3476.0,485.6,485.81,485.21,485.22,3476.0
2024-01-30 12:05:00,485.21,485.25,484.82,485.23,3664.0,485.21,485.25,484.82,485.23,3664.0
2024-01-30 12:10:00,485.23,485.23,484.6,484.6,2297.0,485.23,485.23,484.6,484.6,2297.0
2024-01-30 12:15:00,484.34,484.34,483.76,483.82,4563.0,484.34,484.34,483.76,483.82,4563.0
2024-01-30 12:20:00,483.71,484.2,483.71,483.94,3482.0,483.71,484.2,483.71,483.94,3482.0
2024-01-30 12:25:00,483.85,483.88,483.61,483.69,6332.0,483.85,483.88,483.61,483.69,6332.0
2024-01-30 12:30:00,483.53,484.3,483.21,483.32,10369.0,483.53,484.3,483.21,483.32,10369.0
2024-01-30 12:35:00,483.22,483.38,483.07,483.24,3900.0,483.22,483.38,483.07,483.24,3900.0
2024-01-30 12:40:00,483.38,483.38,482.61,482.71,5696.0,483.38,483.38,482.61,482.71,5696.0
2024-01-30 12:45:00,482.72,483.1,482.5,482.62,3561.0,482.72,483.1,482.5,482.62,3561.0
2024-01-30 12:50:00,482.62,482.62,482.2,482.22,4059.0,482.62,482.62,482.2,482.22,4059.0
2024-01-30 12:55:00,482.28,482.48,482.15,482.2,4787.0,482.28,482.48,482.15,482.2,4787.0
2024-01-30 13:00:00,482.28,482.28,481.82,482.05,4564.0,482.28,482.28,481.82,482.05,4564.0
2024-01-30 13:05:00,481.88,482.43,481.83,482.24,3434.0,481.88,482.43,481.83,482.24,3434.0
2024-01-30 13:10:00,482.25,482.42,482.22,482.23,2300.0,482.25,482.42,482.22,482.23,2300.0
2024-01-30 13:15:00,482.4,482.96,482.25,482.63,13121.0,482.4,482.96,482.25,482.63,13121.0
2024-01-30 13:20:00,482.5,482.5,482.13,482.35,3615.0,482.5,482.5,482.13,482.35,3615.0
2024-01-30 13:25:00,482.21,482.4,482.02,482.02,3575.0,482.21,482.4,482.02,482.02,3575.0
2024-01-30 13:30:00,482.12,482.37,481.87,482.14,2802.0,482.12,482.37,481.87,482.14,2802.0
2024-01-30 13:35:00,482.02,482.02,481.27,481.42,3432.0,482.02,482.02,481.27,481.42,3432.0
2024-01-30 13:40:00,481.29,481.44,480.31,480.44,7344.0,481.29,481.44,480.31,480.44,7344.0
2024-01-30 13:45:00,480.45,480.76,480.07,480.18,5476.0,480.45,480.76,480.07,480.18,5476.0
2024-01-30 13:50:00,480.0,480.38,479.98,480.14,2357.0,480.0,480.38,479.98,480.14,2357.0
2024-01-30 13:55:00,480.02,480.66,479.76,480.66,5967.0,480.02,480.66,479.76,480.66,5967.0
2024-01-30 14:00:00,480.6,480.76,480.45,480.71,2798.0,480.6,480.76,480.45,480.71,2798.0
2024-01-30 14:05:00,480.39,480.47,480.16,480.4,2800.0,480.39,480.47,480.16,480.4,2800.0
2024-01-30 14:10:00,480.25,481.35,480.16,481.06,4696.0,480.25,481.35,480.16,481.06,4696.0
2024-01-30 14:15:00,481.19,481.24,480.74,481.14,2806.0,481.19,481.24,480.74,481.14,2806.0
2024-01-30 14:20:00,480.87,481.66,480.77,481.54,3968.0,480.87,481.66,480.77,481.54,3968.0
2024-01-30 14:25:00,481.54,482.23,481.44,482.23,4653.0,481.54,482.23,481.44,482.23,4653.0
2024-01-30 14:30:00,482.08,482.25,481.67,482.16,8419.0,482.08,482.25,481.67,482.16,8419.0
2024-01-30 14:35:00,482.1,482.29,482.0,482.17,4303.0,482.1,482.29,482.0,482.17,4303.0
2024-01-30 14:40:00,482.18,482.18,481.57,481.69,8336.0,482.18,482.18,481.57,481.69,8336.0
2024-01-30 14:45:00,481.66,481.67,481.57,481.63,1346.0,481.66,481.67,481.57,481.63,1346.0
2024-01-30 14:50:00,481.75,482.26,481.64,481.87,2717.0,481.75,482.26,481.64,481.87,2717.0
2024-01-30 14:55:00,481.99,482.23,481.99,482.1,3822.0,481.99,482.23,481.99,482.1,3822.0
2024-01-30 15:00:00,482.01,482.39,482.01,482.31,1467.0,482.01,482.39,482.01,482.31,1467.0
2024-01-30 15:05:00,482.07,482.33,481.84,481.85,5417.0,482.07,482.33,481.84,481.85,5417.0
2024-01-30 15:10:00,482.0,482.13,481.92,481.93,2200.0,482.0,482.13,481.92,481.93,2200.0
2024-01-30 15:15:00,481.99,482.21,481.84,482.21,5176.0,481.99,482.21,481.84,482.21,5176.0
2024-01-30 15:20:00,482.2,482.41,482.05,482.41,2014.0,482.2,482.41,482.05,482.41,2014.0
2024-01-30 15:25:00,482.31,482.75,482.29,482.59,3596.0,482.31,482.75,482.29,482.59,3596.0
2024-01-30 15:30:00,482.49,482.52,481.88,481.88,5235.0,482.49,482.52,481.88,481.88,5235.0
2024-01-30 15:35:00,481.65,481.67,481.26,481.5,4977.0,481.65,481.67,481.26,481.5,4977.0
2024-01-30 15:40:00,481.5,481.84,481.47,481.65,6818.0,481.5,481.84,481.47,481.65,6818.0
2024-01-30 15:45:00,481.53,481.76,481.43,481.68,4845.0,481.53,481.76,481.43,481.68,4845.0
2024-01-30 15:50:00,481.78,482.19,480.86,481.54,21074.0,481.78,482.19,480.86,481.54,21074.0
2024-01-30 15:55:00,481.79,481.8,481.21,481.4,27064.0,481.79,481.8,481.21,481.4,27064.0
2024-01-31 09:30:00,473.07,473.1,465.01,465.69,99875.0,473.07,473.1,465.01,465.69,99875.0
2024-01-31 09:35:00,465.69,469.54,460.12,467.44,74537.0,465.69,469.54,460.12,467.44,74537.0
2024-01-31 09:40:00,466.79,466.79,460.21,461.58,53726.0,466.79,466.79,460.21,461.58,53726.0
2024-01-31 09:45:00,461.5,464.64,460.4,464.6,38075.0,461.5,464.64,460.4,464.6,38075.0
2024-01-31 09:50:00,464.64,464.67,463.38,463.69,11263.0,464.64,464.67,463.38,463.69,11263.0
2024-01-31 09:55:00,463.62,463.99,462.71,463.28,12703.0,463.62,463.99,462.71,463.28,12703.0
2024-01-31 10:00:00,463.16,463.21,462.24,462.98,12226.0,463.16,463.21,462.24,462.98,12226.0
2024-01-31 10:05:00,463.01,463.28,462.21,463.25,14179.0,463.01,463.28,462.21,463.25,14179.0
2024-01-31 10:10:00,463.29,463.87,462.71,462.71,24340.0,463.29,463.87,462.71,462.71,24340.0
2024-01-31 10:15:00,462.33,464.64,462.33,464.64,11578.0,462.33,464.64,462.33,464.64,11578.0
2024-01-31 10:20:00,464.64,465.97,464.61,465.87,8465.0,464.64,465.97,464.61,465.87,8465.0
2024-01-31 10:25:00,465.91,467.35,465.44,465.44,14799.0,465.91,467.35,465.44,465.44,14799.0
2024-01-31 10:30:00,465.58,466.03,464.44,464.51,22867.0,465.58,466.03,464.44,464.51,22867.0
2024-01-31 10:35:00,464.36,465.06,464.21,464.73,12984.0,464.36,465.06,464.21,464.73,12984.0
2024-01-31 10:40:00,464.52,465.0,464.14,464.45,10055.0,464.52,465.0,464.14,464.45,10055.0
2024-01-31 10:45:00,464.5,464.5,462.89,462.9,12969.0,464.5,464.5,462.89,462.9,12969.0
2024-01-31 10:50:00,462.7,463.3,462.22,462.5,6825.0,462.7,463.3,462.22,462.5,6825.0
2024-01-31 10:55:00,462.45,464.12,462.44,464.0,9660.0,462.45,464.12,462.44,464.0,9660.0
2024-01-31 11:00:00,464.09,464.09,462.62,462.95,16297.0,464.09,464.09,462.62,462.95,16297.0
2024-01-31 11:05:00,462.9,463.28,461.72,461.96,13525.0,462.9,463.28,461.72,461.96,13525.0
2024-01-31 11:10:00,461.82,462.57,461.64,462.41,5123.0,461.82,462.57,461.64,462.41,5123.0
2024-01-31 11:15:00,462.52,463.12,462.45,463.0,6171.0,462.52,463.12,462.45,463.0,6171.0
2024-01-31 11:20:00,463.0,463.13,462.62,462.62,9139.0,463.0,463.13,462.62,462.62,9139.0
2024-01-31 11:25:00,462.8,462.8,462.0,462.31,4981.0,462.8,462.8,462.0,462.31,4981.0
2024-01-31 11:30:00,462.28,462.3,461.5,461.8,6279.0,462.28,462.3,461.5,461.8,6279.0
2024-01-31 11:35:00,461.7,462.05,461.52,461.96,7147.0,461.7,462.05,461.52,461.96,7147.0
2024-01-31 11:40:00,461.89,461.96,460.83,461.41,17297.0,461.89,461.96,460.83,461.41,17297.0
2024-01-31 11:45:00,461.55,462.24,461.36,461.58,10786.0,461.55,462.24,461.36,461.58,10786.0
2024-01-31 11:50:00,461.39,461.56,460.87,460.87,4124.0,461.39,461.56,460.87,460.87,4124.0
2024-01-31 11:55:00,460.97,460.97,460.24,460.67,7865.0,460.97,460.97,460.24,460.67,7865.0
2024-01-31 12:00:00,460.69,462.19,460.58,462.02,12903.0,460.69,462.19,460.58,462.02,12903.0
2024-01-31 12:05:00,461.92,462.32,461.43,462.11,9248.0,461.92,462.32,461.43,462.11,9248.0
2024-01-31 12:10:00,462.19,462.22,461.29,461.44,5139.0,462.19,462.22,461.29,461.44,5139.0
2024-01-31 12:15:00,461.57,461.71,461.41,461.7,3803.0,461.57,461.71,461.41,461.7,3803.0
2024-01-31 12:20:00,461.57,461.66,461.27,461.57,5365.0,461.57,461.66,461.27,461.57,5365.0
2024-01-31 12:25:00,461.52,462.57,461.51,462.51,15660.0,461.52,462.57,461.51,462.51,15660.0
2024-01-31 12:30:00,462.57,462.57,459.04,459.55,24036.0,462.57,462.57,459.04,459.55,24036.0
2024-01-31 12:35:00,459.42,460.0,458.13,458.13,15247.0,459.42,460.0,458.13,458.13,15247.0
2024-01-31 12:40:00,458.22,459.69,457.85,459.69,14489.0,458.22,459.69,457.85,459.69,14489.0
2024-01-31 12:45:00,459.7,460.42,459.39,460.31,20934.0,459.7,460.42,459.39,460.31,20934.0
2024-01-31 12:50:00,460.85,461.03,459.23,460.0,20120.0,460.85,461.03,459.23,460.0,20120.0
2024-01-31 12:55:00,459.77,460.1,458.8,458.97,10278.0,459.77,460.1,458.8,458.97,10278.0
2024-01-31 13:00:00,458.8,459.18,457.84,458.0,19424.0,458.8,459.18,457.84,458.0,19424.0
2024-01-31 13:05:00,458.0,459.83,457.75,458.59,17589.0,458.0,459.83,457.75,458.59,17589.0
2024-01-31 13:10:00,458.75,460.15,458.74,459.86,17349.0,458.75,460.15,458.74,459.86,17349.0
2024-01-31 13:15:00,459.63,459.97,458.8,459.04,24325.0,459.63,459.97,458.8,459.04,24325.0
2024-01-31 13:20:00,458.93,458.93,458.26,458.61,8789.0,458.93,458.93,458.26,458.61,8789.0
2024-01-31 13:25:00,458.68,459.24,458.68,459.12,3574.0,458.68,459.24,458.68,459.12,3574.0
2024-01-31 13:30:00,459.24,459.98,459.24,459.6,2000.0,459.24,459.98,459.24,459.6,2000.0
2024-01-31 13:35:00,459.92,459.92,458.94,459.13,8899.0,459.92,459.92,458.94,459.13,8899.0
2024-01-31 13:40:00,458.97,459.27,458.64,458.7,12653.0,458.97,459.27,458.64,458.7,12653.0
2024-01-31 13:45:00,458.67,459.25,458.67,459.0,28338.0,458.67,459.25,458.67,459.0,28338.0
2024-01-31 13:50:00,458.95,459.63,458.88,458.99,16892.0,458.95,459.63,458.88,458.99,16892.0
2024-01-31 13:55:00,458.97,459.45,458.15,458.87,6573.0,458.97,459.45,458.15,458.87,6573.0
2024-01-31 14:00:00,459.31,459.42,455.75,456.46,28269.0,459.31,459.42,455.75,456.46,28269.0
2024-01-31 14:05:00,456.41,457.36,455.96,455.96,14905.0,456.41,457.36,455.96,455.96,14905.0
2024-01-31 14:10:00,456.0,457.0,455.78,456.84,11086.0,456.0,457.0,455.78,456.84,11086.0
2024-01-31 14:15:00,456.36,457.32,455.92,456.17,10505.0,456.36,457.32,455.92,456.17,10505.0
2024-01-31 14:20:00,456.19,456.85,456.1,456.65,4707.0,456.19,456.85,456.1,456.65,4707.0
2024-01-31 14:25:00,456.35,457.08,456.18,456.34,5552.0,456.35,457.08,456.18,456.34,5552.0
2024-01-31 14:30:00,456.29,457.69,455.93,456.99,10994.0,456.29,457.69,455.93,456.99,10994.0
2024-01-31 14:35:00,457.13,459.23,455.9,458.85,19483.0,457.13,459.23,455.9,458.85,19483.0
2024-01-31 14:40:00,459.24,460.48,458.58,459.54,44331.0,459.24,460.48,458.58,459.54,44331.0
2024-01-31 14:45:00,459.63,460.66,457.56,458.41,23805.0,459.63,460.66,457.56,458.41,23805.0
2024-01-31 14:50:00,458.4,458.4,456.93,457.91,13154.0,458.4,458.4,456.93,457.91,13154.0
2024-01-31 14:55:00,457.97,457.97,456.0,456.03,14263.0,457.97,457.97,456.0,456.03,14263.0
2024-01-31 15:00:00,456.19,456.34,452.58,453.08,36348.0,456.19,456.34,452.58,453.08,36348.0
2024-01-31 15:05:00,453.08,453.95,451.84,453.36,30027.0,453.08,453.95,451.84,453.36,30027.0
2024-01-31 15:10:00,453.45,453.96,453.0,453.96,11547.0,453.45,453.96,453.0,453.96,11547.0
2024-01-31 15:15:00,453.83,454.58,453.15,453.54,24583.0,453.83,454.58,453.15,453.54,24583.0
2024-01-31 15:20:00,453.42,455.14,453.41,454.46,30664.0,453.42,455.14,453.41,454.46,30664.0
2024-01-31 15:25:00,454.33,454.65,453.86,454.21,14423.0,454.33,454.65,453.86,454.21,14423.0
2024-01-31 15:30:00,454.21,454.37,452.69,452.93,20378.0,454.21,454.37,452.69,452.93,20378.0
2024-01-31 15:35:00,453.0,453.0,452.03,452.21,17916.0,453.0,453.0,452.03,452.21,17916.0
2024-01-31 15:40:00,452.24,452.64,451.71,451.89,25958.0,452.24,452.64,451.71,451.89,25958.0
2024-01-31 15:45:00,451.98,452.25,451.35,451.56,31497.0,451.98,452.25,451.35,451.56,31497.0
2024-01-31 15:50:00,451.69,454.25,451.41,454.0,48522.0,451.69,454.25,451.41,454.0,48522.0
2024-01-31 15:55:00,453.72,454.93,453.49,453.73,91207.0,453.72,454.93,453.49,453.73,91207.0
2024-02-01 09:30:00,454.9,457.32,454.02,456.65,30065.0,454.9,457.32,454.02,456.65,30065.0
2024-02-01 09:35:00,456.71,457.93,456.65,457.75,15041.0,456.71,457.93,456.65,457.75,15041.0
2024-02-01 09:40:00,457.9,459.49,457.57,459.16,22691.0,457.9,459.49,457.57,459.16,22691.0
2024-02-01 09:45:00,459.02,459.44,456.51,456.84,18570.0,459.02,459.44,456.51,456.84,18570.0
2024-02-01 09:50:00,456.82,458.34,456.14,457.74,22097.0,456.82,458.34,456.14,457.74,22097.0
2024-02-01 09:55:00,457.74,457.74,456.01,457.32,11196.0,457.74,457.74,456.01,457.32,11196.0
2024-02-01 10:00:00,457.27,457.62,455.98,456.61,10847.0,457.27,457.62,455.98,456.61,10847.0
2024-02-01 10:05:00,456.85,458.27,456.48,457.84,7070.0,456.85,458.27,456.48,457.84,7070.0
2024-02-01 10:10:00,457.81,458.48,457.23,457.69,13464.0,457.81,458.48,457.23,457.69,13464.0
2024-02-01 10:15:00,457.72,458.03,457.45,457.55,8999.0,457.72,458.03,457.45,457.55,8999.0
2024-02-01 10:20:00,457.52,457.52,456.07,456.71,6973.0,457.52,457.52,456.07,456.71,6973.0
2024-02-01 10:25:00,456.84,459.15,456.84,458.91,22890.0,456.84,459.15,456.84,458.91,22890.0
2024-02-01 10:30:00,458.71,458.94,458.1,458.1,5507.0,458.71,458.94,458.1,458.1,5507.0
2024-02-01 10:35:00,457.87,457.91,457.54,457.67,2681.0,457.87,457.91,457.54,457.67,2681.0
2024-02-01 10:40:00,457.68,457.88,457.02,457.04,6622.0,457.68,457.88,457.02,457.04,6622.0
2024-02-01 10:45:00,456.92,458.93,456.92,458.17,27786.0,456.92,458.93,456.92,458.17,27786.0
2024-02-01 10:50:00,458.14,458.14,456.53,456.77,5694.0,458.14,458.14,456.53,456.77,5694.0
2024-02-01 10:55:00,456.93,457.82,456.93,457.12,7364.0,456.93,457.82,456.93,457.12,7364.0
2024-02-01 11:00:00,457.02,457.91,456.8,456.8,10242.0,457.02,457.91,456.8,456.8,10242.0
2024-02-01 11:05:00,456.79,457.07,456.47,456.47,5225.0,456.79,457.07,456.47,456.47,5225.0
2024-02-01 11:10:00,456.5,456.72,455.72,455.97,8830.0,456.5,456.72,455.72,455.97,8830.0
2024-02-01 11:15:00,455.91,456.48,455.9,456.18,4605.0,455.91,456.48,455.9,456.18,4605.0
2024-02-01 11:20:00,456.17,456.62,455.85,456.5,3354.0,456.17,456.62,455.85,456.5,3354.0
2024-02-01 11:25:00,456.61,456.94,456.39,456.78,4668.0,456.61,456.94,456.39,456.78,4668.0
2024-02-01 11:30:00,457.03,457.83,456.82,457.56,4030.0,457.03,457.83,456.82,457.56,4030.0
2024-02-01 11:35:00,457.8,458.34,457.52,458.29,4669.0,457.8,458.34,457.52,458.29,4669.0
2024-02-01 11:40:00,458.33,458.36,457.75,457.89,7015.0,458.33,458.36,457.75,457.89,7015.0
2024-02-01 11:45:00,457.89,458.18,457.76,458.03,4000.0,457.89,458.18,457.76,458.03,4000.0
2024-02-01 11:50:00,458.14,458.65,458.14,458.62,3825.0,458.14,458.65,458.14,458.62,3825.0
2024-02-01 11:55:00,458.73,459.06,458.35,459.06,4720.0,458.73,459.06,458.35,459.06,4720.0
2024-02-01 12:00:00,458.91,458.91,458.4,458.54,5074.0,458.91,458.91,458.4,458.54,5074.0
2024-02-01 12:05:00,458.55,459.23,458.52,459.23,12000.0,458.55,459.23,458.52,459.23,12000.0
2024-02-01 12:10:00,459.28,459.43,458.82,459.4,6867.0,459.28,459.43,458.82,459.4,6867.0
2024-02-01 12:15:00,459.24,459.31,458.79,458.92,4294.0,459.24,459.31,458.79,458.92,4294.0
2024-02-01 12:20:00,458.79,458.92,458.36,458.75,2718.0,458.79,458.92,458.36,458.75,2718.0
2024-02-01 12:25:00,458.94,458.94,458.32,458.36,7188.0,458.94,458.94,458.32,458.36,7188.0
2024-02-01 12:30:00,458.32,458.51,458.09,458.18,13189.0,458.32,458.51,458.09,458.18,13189.0
2024-02-01 12:35:00,458.3,458.43,458.23,458.23,1700.0,458.3,458.43,458.23,458.23,1700.0
2024-02-01 12:40:00,458.25,458.46,457.81,458.09,6050.0,458.25,458.46,457.81,458.09,6050.0
2024-02-01 12:45:00,458.1,459.36,457.74,459.36,15536.0,458.1,459.36,457.74,459.36,15536.0
2024-02-01 12:50:00,459.25,460.87,459.25,460.87,8446.0,459.25,460.87,459.25,460.87,8446.0
2024-02-01 12:55:00,460.86,461.21,459.5,459.85,10624.0,460.86,461.21,459.5,459.85,10624.0
2024-02-01 13:00:00,459.98,460.2,458.87,458.87,2200.0,459.98,460.2,458.87,458.87,2200.0
2024-02-01 13:05:00,458.8,458.91,458.27,458.6,5380.0,458.8,458.91,458.27,458.6,5380.0
2024-02-01 13:10:00,458.64,459.33,458.64,459.33,3833.0,458.64,459.33,458.64,459.33,3833.0
2024-02-01 13:15:00,459.3,459.37,459.03,459.24,2332.0,459.3,459.37,459.03,459.24,2332.0
2024-02-01 13:20:00,459.67,459.71,459.13,459.26,3805.0,459.67,459.71,459.13,459.26,3805.0
2024-02-01 13:25:00,459.4,459.4,458.92,459.21,3719.0,459.4,459.4,458.92,459.21,3719.0
2024-02-01 13:30:00,459.35,460.35,459.35,460.1,5472.0,459.35,460.35,459.35,460.1,5472.0
2024-02-01 13:35:00,460.1,460.1,459.13,459.14,4820.0,460.1,460.1,459.13,459.14,4820.0
2024-02-01 13:40:00,459.33,459.54,459.2,459.32,2725.0,459.33,459.54,459.2,459.32,2725.0
2024-02-01 13:45:00,459.47,460.1,459.47,459.9,8100.0,459.47,460.1,459.47,459.9,8100.0
2024-02-01 13:50:00,459.95,460.0,459.69,459.8,5568.0,459.95,460.0,459.69,459.8,5568.0
2024-02-01 13:55:00,459.91,460.15,459.85,459.89,2700.0,459.91,460.15,459.85,459.89,2700.0
2024-02-01 14:00:00,460.07,460.11,459.85,459.93,5260.0,460.07,460.11,459.85,459.93,5260.0
2024-02-01 14:05:00,459.79,460.24,459.75,460.19,3484.0,459.79,460.24,459.75,460.19,3484.0
2024-02-01 14:10:00,460.47,460.5,459.91,459.98,3730.0,460.47,460.5,459.91,459.98,3730.0
2024-02-01 14:15:00,460.06,460.26,459.93,460.12,2263.0,460.06,460.26,459.93,460.12,2263.0
2024-02-01 14:20:00,460.33,460.4,460.11,460.25,1881.0,460.33,460.4,460.11,460.25,1881.0
2024-02-01 14:25:00,460.2,460.41,460.08,460.15,2970.0,460.2,460.41,460.08,460.15,2970.0
2024-02-01 14:30:00,460.17,460.29,459.84,459.95,3010.0,460.17,460.29,459.84,459.95,3010.0
2024-02-01 14:35:00,459.84,460.24,459.73,460.12,4535.0,459.84,460.24,459.73,460.12,4535.0
2024-02-01 14:40:00,460.36,460.69,460.36,460.69,2720.0,460.36,460.69,460.36,460.69,2720.0
2024-02-01 14:45:00,460.61,460.86,460.43,460.76,4235.0,460.61,460.86,460.43,460.76,4235.0
2024-02-01 14:50:00,460.84,460.95,460.7,460.7,3030.0,460.84,460.95,460.7,460.7,3030.0
2024-02-01 14:55:00,460.85,461.48,460.75,461.42,9644.0,460.85,461.48,460.75,461.42,9644.0
2024-02-01 15:00:00,461.54,462.86,461.54,462.86,12224.0,461.54,462.86,461.54,462.86,12224.0
2024-02-01 15:05:00,462.82,463.03,462.37,462.45,7321.0,462.82,463.03,462.37,462.45,7321.0
2024-02-01 15:10:00,462.37,462.85,462.22,462.53,5637.0,462.37,462.85,462.22,462.53,5637.0
2024-02-01 15:15:00,462.61,462.66,462.01,462.22,3348.0,462.61,462.66,462.01,462.22,3348.0
2024-02-01 15:20:00,462.13,462.22,461.7,462.2,8581.0,462.13,462.22,461.7,462.2,8581.0
2024-02-01 15:25:00,462.3,462.65,462.16,462.34,5755.0,462.3,462.65,462.16,462.34,5755.0
2024-02-01 15:30:00,462.5,462.87,462.48,462.48,5450.0,462.5,462.87,462.48,462.48,5450.0
2024-02-01 15:35:00,462.62,462.7,462.26,462.7,6974.0,462.62,462.7,462.26,462.7,6974.0
2024-02-01 15:40:00,462.76,462.76,461.98,462.02,9790.0,462.76,462.76,461.98,462.02,9790.0
2024-02-01 15:45:00,462.1,462.2,461.81,461.93,9205.0,462.1,462.2,461.81,461.93,9205.0
2024-02-01 15:50:00,462.04,462.44,460.97,461.09,39493.0,462.04,462.44,460.97,461.09,39493.0
2024-02-01 15:55:00,460.96,462.17,460.88,461.82,61796.0,460.96,462.17,460.88,461.82,61796.0
2024-02-02 09:30:00,458.5,459.92,454.62,455.66,20685.0,458.5,459.92,454.62,455.66,20685.0
2024-02-02 09:35:00,455.36,457.03,455.12,456.77,9467.0,455.36,457.03,455.12,456.77,9467.0
2024-02-02 09:40:00,456.39,456.39,455.2,455.2,3710.0,456.39,456.39,455.2,455.2,3710.0
2024-02-02 09:45:00,455.39,457.86,455.39,457.58,6070.0,455.39,457.86,455.39,457.58,6070.0
2024-02-02 09:50:00,457.14,457.39,455.15,455.93,10689.0,457.14,457.39,455.15,455.93,10689.0
2024-02-02 09:55:00,456.31,457.99,456.07,457.29,11501.0,456.31,457.99,456.07,457.29,11501.0
2024-02-02 10:00:00,457.53,458.9,457.14,458.43,11340.0,457.53,458.9,457.14,458.43,11340.0
2024-02-02 10:05:00,458.27,458.55,457.79,457.8,8564.0,458.27,458.55,457.79,457.8,8564.0
2024-02-02 10:10:00,457.95,458.71,457.67,458.59,4857.0,457.95,458.71,457.67,458.59,4857.0
2024-02-02 10:15:00,458.53,459.78,458.52,459.78,5245.0,458.53,459.78,458.52,459.78,5245.0
2024-02-02 10:20:00,460.11,461.27,459.97,461.27,3277.0,460.11,461.27,459.97,461.27,3277.0
2024-02-02 10:25:00,461.39,461.43,459.73,459.85,10912.0,461.39,461.43,459.73,459.85,10912.0
2024-02-02 10:30:00,460.07,460.27,458.66,459.02,5355.0,460.07,460.27,458.66,459.02,5355.0
2024-02-02 10:35:00,459.01,459.11,458.39,458.93,10567.0,459.01,459.11,458.39,458.93,10567.0
2024-02-02 10:40:00,459.0,459.64,458.94,459.64,5153.0,459.0,459.64,458.94,459.64,5153.0
2024-02-02 10:45:00,459.68,459.74,459.09,459.1,9904.0,459.68,459.74,459.09,459.1,9904.0
2024-02-02 10:50:00,458.87,459.0,458.56,459.0,3705.0,458.87,459.0,458.56,459.0,3705.0
2024-02-02 10:55:00,458.9,459.26,458.57,458.57,5060.0,458.9,459.26,458.57,458.57,5060.0
2024-02-02 11:00:00,458.71,458.72,458.16,458.68,3549.0,458.71,458.72,458.16,458.68,3549.0
2024-02-02 11:05:00,458.99,459.43,458.7,459.12,6694.0,458.99,459.43,458.7,459.12,6694.0
2024-02-02 11:10:00,459.16,459.87,459.15,459.67,9176.0,459.16,459.87,459.15,459.67,9176.0
2024-02-02 11:15:00,459.55,459.69,458.98,459.14,4377.0,459.55,459.69,458.98,459.14,4377.0
2024-02-02 11:20:00,459.09,459.09,458.4,458.4,9147.0,459.09,459.09,458.4,458.4,9147.0
2024-02-02 11:25:00,458.77,459.11,458.7,459.02,4177.0,458.77,459.11,458.7,459.02,4177.0
2024-02-02 11:30:00,459.19,459.19,458.65,458.66,2421.0,459.19,459.19,458.65,458.66,2421.0
2024-02-02 11:35:00,458.7,459.21,458.51,459.12,4620.0,458.7,459.21,458.51,459.12,4620.0
2024-02-02 11:40:00,459.21,460.23,459.07,460.22,4163.0,459.21,460.23,459.07,460.22,4163.0
2024-02-02 11:45:00,460.08,460.08,459.72,459.85,2009.0,460.08,460.08,459.72,459.85,2009.0
2024-02-02 11:50:00,459.86,460.22,459.47,460.22,7675.0,459.86,460.22,459.47,460.22,7675.0
2024-02-02 11:55:00,460.13,460.3,459.75,459.77,1603.0,460.13,460.3,459.75,459.77,1603.0
2024-02-02 12:00:00,459.91,460.21,459.59,460.21,1719.0,459.91,460.21,459.59,460.21,1719.0
2024-02-02 12:05:00,460.16,460.16,459.81,459.84,1824.0,460.16,460.16,459.81,459.84,1824.0
2024-02-02 12:10:00,459.81,460.27,459.81,459.97,1671.0,459.81,460.27,459.81,459.97,1671.0
2024-02-02 12:15:00,460.0,460.81,460.0,460.66,1700.0,460.0,460.81,460.0,460.66,1700.0
2024-02-02 12:20:00,460.91,461.19,460.67,460.74,1504.0,460.91,461.19,460.67,460.74,1504.0
2024-02-02 12:25:00,460.64,461.38,460.59,461.38,1273.0,460.64,461.38,460.59,461.38,1273.0
2024-02-02 12:30:00,461.42,461.54,461.28,461.36,2875.0,461.42,461.54,461.28,461.36,2875.0
2024-02-02 12:35:00,461.27,461.72,461.27,461.59,1601.0,461.27,461.72,461.27,461.59,1601.0
2024-02-02 12:40:00,461.56,461.57,459.4,459.48,3408.0,461.56,461.57,459.4,459.48,3408.0
2024-02-02 12:45:00,459.64,460.59,459.49,460.59,2647.0,459.64,460.59,459.49,460.59,2647.0
2024-02-02 12:50:00,460.25,460.46,460.15,460.45,1823.0,460.25,460.46,460.15,460.45,1823.0
2024-02-02 12:55:00,460.36,460.86,460.36,460.86,1077.0,460.36,460.86,460.36,460.86,1077.0
2024-02-02 13:00:00,461.36,461.56,461.2,461.56,1770.0,461.36,461.56,461.2,461.56,1770.0
2024-02-02 13:05:00,461.44,462.03,461.44,461.65,2474.0,461.44,462.03,461.44,461.65,2474.0
2024-02-02 13:10:00,462.19,462.44,462.07,462.43,953.0,462.19,462.44,462.07,462.43,953.0
2024-02-02 13:15:00,462.14,462.64,462.06,462.53,2300.0,462.14,462.64,462.06,462.53,2300.0
2024-02-02 13:20:00,462.62,463.22,462.53,463.09,3388.0,462.62,463.22,462.53,463.09,3388.0
2024-02-02 13:25:00,463.05,463.05,461.79,461.98,3726.0,463.05,463.05,461.79,461.98,3726.0
2024-02-02 13:30:00,462.09,462.11,461.86,461.93,1100.0,462.09,462.11,461.86,461.93,1100.0
2024-02-02 13:35:00,462.14,462.21,461.53,462.18,3410.0,462.14,462.21,461.53,462.18,3410.0
2024-02-02 13:40:00,462.18,462.5,462.04,462.3,3138.0,462.18,462.5,462.04,462.3,3138.0
2024-02-02 13:45:00,462.29,462.51,461.9,462.08,1825.0,462.29,462.51,461.9,462.08,1825.0
2024-02-02 13:50:00,462.33,462.64,462.05,462.25,6687.0,462.33,462.64,462.05,462.25,6687.0
2024-02-02 13:55:00,462.21,462.7,462.21,462.7,3591.0,462.21,462.7,462.21,462.7,3591.0
2024-02-02 14:00:00,462.55,463.14,462.55,463.02,3621.0,462.55,463.14,462.55,463.02,3621.0
2024-02-02 14:05:00,462.97,463.22,462.82,462.98,2637.0,462.97,463.22,462.82,462.98,2637.0
2024-02-02 14:10:00,462.98,463.22,462.85,463.16,12031.0,462.98,463.22,462.85,463.16,12031.0
2024-02-02 14:15:00,463.03,463.42,462.98,463.04,4100.0,463.03,463.42,462.98,463.04,4100.0
2024-02-02 14:20:00,463.04,463.34,462.99,463.17,4257.0,463.04,463.34,462.99,463.17,4257.0
2024-02-02 14:25:00,463.16,463.55,463.11,463.54,3430.0,463.16,463.55,463.11,463.54,3430.0
2024-02-02 14:30:00,463.67,464.0,463.53,464.0,6165.0,463.67,464.0,463.53,464.0,6165.0
2024-02-02 14:35:00,464.17,464.62,464.0,464.1,1937.0,464.17,464.62,464.0,464.1,1937.0
2024-02-02 14:40:00,464.0,464.0,463.69,463.69,1246.0,464.0,464.0,463.69,463.69,1246.0
2024-02-02 14:45:00,463.62,464.34,463.6,464.19,1658.0,463.62,464.34,463.6,464.19,1658.0
2024-02-02 14:50:00,464.09,464.12,462.92,463.09,5874.0,464.09,464.12,462.92,463.09,5874.0
2024-02-02 14:55:00,463.03,463.69,462.52,463.68,4409.0,463.03,463.69,462.52,463.68,4409.0
2024-02-02 15:00:00,463.49,463.49,462.73,462.73,5125.0,463.49,463.49,462.73,462.73,5125.0
2024-02-02 15:05:00,462.89,462.89,462.41,462.81,4472.0,462.89,462.89,462.41,462.81,4472.0
2024-02-02 15:10:00,462.82,462.9,462.67,462.75,3777.0,462.82,462.9,462.67,462.75,3777.0
2024-02-02 15:15:00,462.87,463.39,462.86,463.39,2026.0,462.87,463.39,462.86,463.39,2026.0
2024-02-02 15:20:00,463.43,463.94,463.42,463.55,9406.0,463.43,463.94,463.42,463.55,9406.0
2024-02-02 15:25:00,463.53,463.96,463.44,463.83,5472.0,463.53,463.96,463.44,463.83,5472.0
2024-02-02 15:30:00,463.84,463.91,463.37,463.47,5064.0,463.84,463.91,463.37,463.47,5064.0
2024-02-02 15:35:00,463.52,463.77,463.12,463.54,11406.0,463.52,463.77,463.12,463.54,11406.0
2024-02-02 15:40:00,463.46,463.77,463.22,463.22,6748.0,463.46,463.77,463.22,463.22,6748.0
2024-02-02 15:45:00,463.3,463.46,463.07,463.31,9986.0,463.3,463.46,463.07,463.31,9986.0
2024-02-02 15:50:00,463.29,463.59,462.87,463.39,22142.0,463.29,463.59,462.87,463.39,22142.0
2024-02-02 15:55:00,463.07,463.33,462.33,462.55,42598.0,463.07,463.33,462.33,462.55,42598.0
2024-02-05 09:30:00,458.41,459.05,457.02,457.02,25063.0,458.41,459.05,457.02,457.02,25063.0
2024-02-05 09:35:00,457.0,457.37,455.8,456.04,10691.0,457.0,457.37,455.8,456.04,10691.0
2024-02-05 09:40:00,456.16,456.23,453.15,454.5,21906.0,456.16,456.23,453.15,454.5,21906.0
2024-02-05 09:45:00,454.3,455.29,454.24,454.45,6518.0,454.3,455.29,454.24,454.45,6518.0
2024-02-05 09:50:00,454.5,454.69,453.5,453.5,8905.0,454.5,454.69,453.5,453.5,8905.0
2024-02-05 09:55:00,453.31,453.87,453.22,453.46,10248.0,453.31,453.87,453.22,453.46,10248.0
2024-02-05 10:00:00,453.45,453.64,452.11,452.9,14619.0,453.45,453.64,452.11,452.9,14619.0
2024-02-05 10:05:00,453.16,453.35,452.85,453.33,5768.0,453.16,453.35,452.85,453.33,5768.0
2024-02-05 10:10:00,453.22,453.55,452.96,453.55,3227.0,453.22,453.55,452.96,453.55,3227.0
2024-02-05 10:15:00,453.63,453.74,452.73,453.01,8647.0,453.63,453.74,452.73,453.01,8647.0
2024-02-05 10:20:00,452.79,453.68,452.29,453.43,9980.0,452.79,453.68,452.29,453.43,9980.0
2024-02-05 10:25:00,453.64,453.65,452.67,452.7,4337.0,453.64,453.65,452.67,452.7,4337.0
2024-02-05 10:30:00,453.09,453.61,452.82,452.86,4428.0,453.09,453.61,452.82,452.86,4428.0
2024-02-05 10:35:00,452.86,452.86,451.45,451.63,5445.0,452.86,452.86,451.45,451.63,5445.0
2024-02-05 10:40:00,451.33,451.48,450.69,450.83,9306.0,451.33,451.48,450.69,450.83,9306.0
2024-02-05 10:45:00,450.78,452.21,450.55,452.14,9907.0,450.78,452.21,450.55,452.14,9907.0
2024-02-05 10:50:00,452.13,452.17,451.78,452.04,9302.0,452.13,452.17,451.78,452.04,9302.0
2024-02-05 10:55:00,452.18,452.58,452.17,452.36,5714.0,452.18,452.58,452.17,452.36,5714.0
2024-02-05 11:00:00,452.5,453.24,452.36,452.9,4015.0,452.5,453.24,452.36,452.9,4015.0
2024-02-05 11:05:00,452.86,453.29,452.74,453.21,7200.0,452.86,453.29,452.74,453.21,7200.0
2024-02-05 11:10:00,453.25,453.75,453.25,453.75,3423.0,453.25,453.75,453.25,453.75,3423.0
2024-02-05 11:15:00,453.8,454.03,453.44,454.03,6908.0,453.8,454.03,453.44,454.03,6908.0
2024-02-05 11:20:00,453.98,454.28,453.98,454.03,3539.0,453.98,454.28,453.98,454.03,3539.0
2024-02-05 11:25:00,454.05,454.27,453.87,453.99,2234.0,454.05,454.27,453.87,453.99,2234.0
2024-02-05 11:30:00,453.91,454.0,453.56,453.56,8277.0,453.91,454.0,453.56,453.56,8277.0
2024-02-05 11:35:00,453.56,454.13,453.56,453.84,7705.0,453.56,454.13,453.56,453.84,7705.0
2024-02-05 11:40:00,453.85,454.09,453.55,453.8,1265.0,453.85,454.09,453.55,453.8,1265.0
2024-02-05 11:45:00,453.68,454.14,453.52,454.04,7260.0,453.68,454.14,453.52,454.04,7260.0
2024-02-05 11:50:00,454.06,455.06,454.0,454.85,8310.0,454.06,455.06,454.0,454.85,8310.0
2024-02-05 11:55:00,455.01,455.21,454.96,454.96,2131.0,455.01,455.21,454.96,454.96,2131.0
2024-02-05 12:00:00,454.96,455.35,454.94,455.35,2050.0,454.96,455.35,454.94,455.35,2050.0
2024-02-05 12:05:00,455.47,455.82,455.47,455.75,2737.0,455.47,455.82,455.47,455.75,2737.0
2024-02-05 12:10:00,455.59,455.96,455.59,455.96,5385.0,455.59,455.96,455.59,455.96,5385.0
2024-02-05 12:15:00,455.88,456.06,455.69,455.72,2724.0,455.88,456.06,455.69,455.72,2724.0
2024-02-05 12:20:00,455.58,455.94,455.42,455.94,3234.0,455.58,455.94,455.42,455.94,3234.0
2024-02-05 12:25:00,456.14,456.3,456.03,456.14,5686.0,456.14,456.3,456.03,456.14,5686.0
2024-02-05 12:30:00,456.28,456.33,455.96,456.25,1707.0,456.28,456.33,455.96,456.25,1707.0
2024-02-05 12:35:00,455.87,456.91,455.87,456.91,1618.0,455.87,456.91,455.87,456.91,1618.0
2024-02-05 12:40:00,456.69,456.74,455.94,455.94,1300.0,456.69,456.74,455.94,455.94,1300.0
2024-02-05 12:45:00,455.92,456.07,455.67,455.93,3026.0,455.92,456.07,455.67,455.93,3026.0
2024-02-05 12:50:00,455.77,455.8,455.39,455.67,1616.0,455.77,455.8,455.39,455.67,1616.0
2024-02-05 12:55:00,455.35,455.45,455.27,455.27,903.0,455.35,455.45,455.27,455.27,903.0
2024-02-05 13:00:00,455.35,455.63,455.18,455.63,2500.0,455.35,455.63,455.18,455.63,2500.0
2024-02-05 13:05:00,455.8,456.2,455.78,455.89,3274.0,455.8,456.2,455.78,455.89,3274.0
2024-02-05 13:10:00,455.87,456.14,455.8,456.14,2250.0,455.87,456.14,455.8,456.14,2250.0
2024-02-05 13:15:00,456.14,456.14,455.4,455.4,3037.0,456.14,456.14,455.4,455.4,3037.0
2024-02-05 13:20:00,455.37,455.56,455.24,455.56,1435.0,455.37,455.56,455.24,455.56,1435.0
2024-02-05 13:25:00,455.16,455.29,455.14,455.23,1824.0,455.16,455.29,455.14,455.23,1824.0
2024-02-05 13:30:00,455.11,455.26,454.97,455.0,3811.0,455.11,455.26,454.97,455.0,3811.0
2024-02-05 13:35:00,454.99,455.24,454.68,454.98,6694.0,454.99,455.24,454.68,454.98,6694.0
2024-02-05 13:40:00,455.12,455.17,454.92,454.93,1950.0,455.12,455.17,454.92,454.93,1950.0
2024-02-05 13:45:00,454.91,455.09,454.86,455.02,2129.0,454.91,455.09,454.86,455.02,2129.0
2024-02-05 13:50:00,454.87,455.04,454.44,455.0,3057.0,454.87,455.04,454.44,455.0,3057.0
2024-02-05 13:55:00,454.75,455.13,454.75,455.09,1400.0,454.75,455.13,454.75,455.09,1400.0
2024-02-05 14:00:00,455.01,455.04,454.58,454.75,2614.0,455.01,455.04,454.58,454.75,2614.0
2024-02-05 14:05:00,454.76,455.05,454.74,455.05,2794.0,454.76,455.05,454.74,455.05,2794.0
2024-02-05 14:10:00,454.91,454.91,454.37,454.38,4805.0,454.91,454.91,454.37,454.38,4805.0
2024-02-05 14:15:00,454.37,454.61,454.25,454.27,3086.0,454.37,454.61,454.25,454.27,3086.0
2024-02-05 14:20:00,454.39,454.55,454.21,454.22,5162.0,454.39,454.55,454.21,454.22,5162.0
2024-02-05 14:25:00,454.35,454.65,454.32,454.47,1914.0,454.35,454.65,454.32,454.47,1914.0
2024-02-05 14:30:00,454.5,454.93,454.5,454.93,2554.0,454.5,454.93,454.5,454.93,2554.0
2024-02-05 14:35:00,454.87,455.26,454.86,454.97,1700.0,454.87,455.26,454.86,454.97,1700.0
2024-02-05 14:40:00,455.07,455.32,455.04,455.27,1280.0,455.07,455.32,455.04,455.27,1280.0
2024-02-05 14:45:00,455.24,455.48,455.24,455.48,5443.0,455.24,455.48,455.24,455.48,5443.0
2024-02-05 14:50:00,455.6,456.0,455.43,455.9,2955.0,455.6,456.0,455.43,455.9,2955.0
2024-02-05 14:55:00,455.84,456.15,455.83,455.83,2710.0,455.84,456.15,455.83,455.83,2710.0
2024-02-05 15:00:00,456.05,456.05,455.42,455.72,6909.0,456.05,456.05,455.42,455.72,6909.0
2024-02-05 15:05:00,455.48,455.64,455.41,455.64,4366.0,455.48,455.64,455.41,455.64,4366.0
2024-02-05 15:10:00,455.5,455.78,455.4,455.66,6142.0,455.5,455.78,455.4,455.66,6142.0
2024-02-05 15:15:00,455.55,455.95,455.42,455.68,7505.0,455.55,455.95,455.42,455.68,7505.0
2024-02-05 15:20:00,455.66,456.21,455.63,456.11,4655.0,455.66,456.21,455.63,456.11,4655.0
2024-02-05 15:25:00,456.13,456.53,456.13,456.5,7640.0,456.13,456.53,456.13,456.5,7640.0
2024-02-05 15:30:00,456.48,456.62,456.31,456.6,7415.0,456.48,456.62,456.31,456.6,7415.0
2024-02-05 15:35:00,456.54,456.54,456.01,456.34,12010.0,456.54,456.54,456.01,456.34,12010.0
2024-02-05 15:40:00,456.33,456.41,456.14,456.29,7586.0,456.33,456.41,456.14,456.29,7586.0
2024-02-05 15:45:00,456.3,456.83,456.28,456.54,10393.0,456.3,456.83,456.28,456.54,10393.0
2024-02-05 15:50:00,456.58,457.21,456.58,456.75,21868.0,456.58,457.21,456.58,456.75,21868.0
2024-02-05 15:55:00,456.73,456.87,456.5,456.62,58102.0,456.73,456.87,456.5,456.62,58102.0
2024-02-06 09:30:00,457.31,459.66,457.31,457.58,15660.0,457.31,459.66,457.31,457.58,15660.0
2024-02-06 09:35:00,457.1,457.1,454.39,454.59,11497.0,457.1,457.1,454.39,454.59,11497.0
2024-02-06 09:40:00,454.61,456.41,454.58,456.41,5768.0,454.61,456.41,454.58,456.41,5768.0
2024-02-06 09:45:00,456.58,457.41,455.63,455.64,2100.0,456.58,457.41,455.63,455.64,2100.0
2024-02-06 09:50:00,455.46,455.81,454.64,454.86,7619.0,455.46,455.81,454.64,454.86,7619.0
2024-02-06 09:55:00,454.79,454.79,453.07,453.07,7058.0,454.79,454.79,453.07,453.07,7058.0
2024-02-06 10:00:00,453.07,453.3,452.44,452.95,22676.0,453.07,453.3,452.44,452.95,22676.0
2024-02-06 10:05:00,452.97,452.97,451.82,452.0,8493.0,452.97,452.97,451.82,452.0,8493.0
2024-02-06 10:10:00,451.82,452.57,451.28,452.4,17675.0,451.82,452.57,451.28,452.4,17675.0
2024-02-06 10:15:00,452.4,453.94,452.33,453.64,9985.0,452.4,453.94,452.33,453.64,9985.0
2024-02-06 10:20:00,453.7,454.26,453.01,453.55,7544.0,453.7,454.26,453.01,453.55,7544.0
2024-02-06 10:25:00,453.46,453.9,452.8,453.48,9666.0,453.46,453.9,452.8,453.48,9666.0
2024-02-06 10:30:00,453.24,453.52,452.98,453.39,6601.0,453.24,453.52,452.98,453.39,6601.0
2024-02-06 10:35:00,453.56,454.0,453.14,453.14,9245.0,453.56,454.0,453.14,453.14,9245.0
2024-02-06 10:40:00,453.22,453.31,452.68,452.97,13043.0,453.22,453.31,452.68,452.97,13043.0
2024-02-06 10:45:00,453.15,453.95,453.0,453.61,8571.0,453.15,453.95,453.0,453.61,8571.0
2024-02-06 10:50:00,453.48,453.9,452.9,453.45,26580.0,453.48,453.9,452.9,453.45,26580.0
2024-02-06 10:55:00,453.57,454.0,453.38,453.7,8554.0,453.57,454.0,453.38,453.7,8554.0
2024-02-06 11:00:00,453.7,454.12,453.56,454.12,3050.0,453.7,454.12,453.56,454.12,3050.0
2024-02-06 11:05:00,454.25,454.37,453.94,454.22,2515.0,454.25,454.37,453.94,454.22,2515.0
2024-02-06 11:10:00,454.22,454.24,452.95,453.02,2857.0,454.22,454.24,452.95,453.02,2857.0
2024-02-06 11:15:00,453.19,453.29,452.72,453.24,5015.0,453.19,453.29,452.72,453.24,5015.0
2024-02-06 11:20:00,453.48,453.92,453.36,453.42,2994.0,453.48,453.92,453.36,453.42,2994.0
2024-02-06 11:25:00,453.24,453.43,453.11,453.25,4151.0,453.24,453.43,453.11,453.25,4151.0
2024-02-06 11:30:00,453.24,453.66,453.23,453.35,2177.0,453.24,453.66,453.23,453.35,2177.0
2024-02-06 11:35:00,453.36,453.53,453.07,453.47,13016.0,453.36,453.53,453.07,453.47,13016.0
2024-02-06 11:40:00,453.56,453.7,452.51,452.75,8694.0,453.56,453.7,452.51,452.75,8694.0
2024-02-06 11:45:00,452.5,452.61,451.71,451.79,6239.0,452.5,452.61,451.71,451.79,6239.0
2024-02-06 11:50:00,451.94,452.25,451.59,451.92,1920.0,451.94,452.25,451.59,451.92,1920.0
2024-02-06 11:55:00,451.99,451.99,451.6,451.78,2090.0,451.99,451.99,451.6,451.78,2090.0
2024-02-06 12:00:00,451.5,452.15,451.42,451.6,6547.0,451.5,452.15,451.42,451.6,6547.0
2024-02-06 12:05:00,451.59,451.75,451.42,451.5,2923.0,451.59,451.75,451.42,451.5,2923.0
2024-02-06 12:10:00,451.47,451.53,450.77,450.98,5703.0,451.47,451.53,450.77,450.98,5703.0
2024-02-06 12:15:00,451.2,451.82,451.01,451.42,6024.0,451.2,451.82,451.01,451.42,6024.0
2024-02-06 12:20:00,451.13,451.32,450.88,451.21,3917.0,451.13,451.32,450.88,451.21,3917.0
2024-02-06 12:25:00,451.15,451.74,451.14,451.71,4934.0,451.15,451.74,451.14,451.71,4934.0
2024-02-06 12:30:00,451.79,451.9,451.19,451.41,1700.0,451.79,451.9,451.19,451.41,1700.0
2024-02-06 12:35:00,451.35,451.58,451.33,451.55,3185.0,451.35,451.58,451.33,451.55,3185.0
2024-02-06 12:40:00,452.0,452.0,451.72,451.78,1000.0,452.0,452.0,451.72,451.78,1000.0
2024-02-06 12:45:00,451.77,451.77,451.33,451.5,1850.0,451.77,451.77,451.33,451.5,1850.0
2024-02-06 12:50:00,451.34,451.6,451.07,451.14,2901.0,451.34,451.6,451.07,451.14,2901.0
2024-02-06 12:55:00,451.3,451.58,451.12,451.35,3067.0,451.3,451.58,451.12,451.35,3067.0
2024-02-06 13:00:00,451.32,451.81,451.29,451.49,2771.0,451.32,451.81,451.29,451.49,2771.0
2024-02-06 13:05:00,451.42,451.61,451.3,451.46,2576.0,451.42,451.61,451.3,451.46,2576.0
2024-02-06 13:10:00,451.3,451.3,451.01,451.13,1774.0,451.3,451.3,451.01,451.13,1774.0
2024-02-06 13:15:00,451.02,451.15,450.22,450.24,3765.0,451.02,451.15,450.22,450.24,3765.0
2024-02-06 13:20:00,450.18,450.4,450.06,450.28,7295.0,450.18,450.4,450.06,450.28,7295.0
2024-02-06 13:25:00,450.34,451.19,450.28,451.19,7967.0,450.34,451.19,450.28,451.19,7967.0
2024-02-06 13:30:00,451.2,451.41,451.14,451.28,1600.0,451.2,451.41,451.14,451.28,1600.0
2024-02-06 13:35:00,451.15,451.67,451.13,451.45,7054.0,451.15,451.67,451.13,451.45,7054.0
2024-02-06 13:40:00,451.5,451.59,450.95,451.28,1977.0,451.5,451.59,450.95,451.28,1977.0
2024-02-06 13:45:00,451.28,451.34,451.04,451.11,6489.0,451.28,451.34,451.04,451.11,6489.0
2024-02-06 13:50:00,451.2,451.26,451.05,451.26,2330.0,451.2,451.26,451.05,451.26,2330.0
2024-02-06 13:55:00,451.18,451.39,451.17,451.39,2661.0,451.18,451.39,451.17,451.39,2661.0
2024-02-06 14:00:00,451.29,451.3,450.96,451.18,3355.0,451.29,451.3,450.96,451.18,3355.0
2024-02-06 14:05:00,451.25,451.4,450.54,450.64,3350.0,451.25,451.4,450.54,450.64,3350.0
2024-02-06 14:10:00,450.53,450.59,450.06,450.25,13241.0,450.53,450.59,450.06,450.25,13241.0
2024-02-06 14:15:00,450.3,451.07,450.24,450.87,16365.0,450.3,451.07,450.24,450.87,16365.0
2024-02-06 14:20:00,451.02,451.72,450.77,451.72,11642.0,451.02,451.72,450.77,451.72,11642.0
2024-02-06 14:25:00,451.72,452.19,451.55,451.58,4225.0,451.72,452.19,451.55,451.58,4225.0
2024-02-06 14:30:00,451.6,452.84,451.6,452.79,5414.0,451.6,452.84,451.6,452.79,5414.0
2024-02-06 14:35:00,452.53,452.9,452.47,452.75,14743.0,452.53,452.9,452.47,452.75,14743.0
2024-02-06 14:40:00,452.8,453.13,452.73,453.13,5243.0,452.8,453.13,452.73,453.13,5243.0
2024-02-06 14:45:00,453.19,453.25,453.1,453.25,2485.0,453.19,453.25,453.1,453.25,2485.0
2024-02-06 14:50:00,453.4,453.46,453.13,453.45,1936.0,453.4,453.46,453.13,453.45,1936.0
2024-02-06 14:55:00,453.6,454.09,453.6,454.07,7222.0,453.6,454.09,453.6,454.07,7222.0
2024-02-06 15:00:00,454.1,454.57,454.1,454.46,4203.0,454.1,454.57,454.1,454.46,4203.0
2024-02-06 15:05:00,454.57,455.22,454.57,455.12,4865.0,454.57,455.22,454.57,455.12,4865.0
2024-02-06 15:10:00,455.12,455.37,454.99,455.28,5568.0,455.12,455.37,454.99,455.28,5568.0
2024-02-06 15:15:00,455.37,455.54,455.23,455.49,4001.0,455.37,455.54,455.23,455.49,4001.0
2024-02-06 15:20:00,455.58,456.36,455.5,456.34,14152.0,455.58,456.36,455.5,456.34,14152.0
2024-02-06 15:25:00,456.23,456.39,456.06,456.06,3283.0,456.23,456.39,456.06,456.06,3283.0
2024-02-06 15:30:00,456.14,456.21,455.82,455.92,5079.0,456.14,456.21,455.82,455.92,5079.0
2024-02-06 15:35:00,455.99,455.99,455.62,455.81,3352.0,455.99,455.99,455.62,455.81,3352.0
2024-02-06 15:40:00,455.9,456.43,455.75,456.26,7373.0,455.9,456.43,455.75,456.26,7373.0
2024-02-06 15:45:00,456.32,456.69,456.09,456.36,8079.0,456.32,456.69,456.09,456.36,8079.0
2024-02-06 15:50:00,456.22,456.52,455.11,455.83,28392.0,456.22,456.52,455.11,455.83,28392.0
2024-02-06 15:55:00,455.72,456.73,455.42,456.64,46909.0,455.72,456.73,455.42,456.64,46909.0
2024-02-07 09:30:00,459.04,459.67,456.2,456.63,16763.0,459.04,459.67,456.2,456.63,16763.0
2024-02-07 09:35:00,456.4,458.31,456.4,458.16,2500.0,456.4,458.31,456.4,458.16,2500.0
2024-02-07 09:40:00,457.93,458.41,457.18,457.18,3857.0,457.93,458.41,457.18,457.18,3857.0
2024-02-07 09:45:00,457.43,458.46,457.43,458.46,2400.0,457.43,458.46,457.43,458.46,2400.0
2024-02-07 09:50:00,458.67,459.5,458.67,459.49,5123.0,458.67,459.5,458.67,459.49,5123.0
2024-02-07 09:55:00,459.6,459.71,458.15,459.21,6985.0,459.6,459.71,458.15,459.21,6985.0
2024-02-07 10:00:00,459.0,459.57,459.0,459.38,6884.0,459.0,459.57,459.0,459.38,6884.0
2024-02-07 10:05:00,459.2,459.76,459.2,459.76,6937.0,459.2,459.76,459.2,459.76,6937.0
2024-02-07 10:10:00,459.76,461.79,459.76,461.66,9143.0,459.76,461.79,459.76,461.66,9143.0
2024-02-07 10:15:00,461.57,463.25,461.57,463.23,12228.0,461.57,463.25,461.57,463.23,12228.0
2024-02-07 10:20:00,463.24,463.25,461.24,461.67,10115.0,463.24,463.25,461.24,461.67,10115.0
2024-02-07 10:25:00,461.65,463.0,461.45,462.59,7228.0,461.65,463.0,461.45,462.59,7228.0
2024-02-07 10:30:00,462.36,462.36,461.37,461.87,3268.0,462.36,462.36,461.37,461.87,3268.0
2024-02-07 10:35:00,462.12,462.39,461.48,461.56,1300.0,462.12,462.39,461.48,461.56,1300.0
2024-02-07 10:40:00,461.61,462.67,461.41,462.31,4907.0,461.61,462.67,461.41,462.31,4907.0
2024-02-07 10:45:00,462.05,462.5,461.71,461.8,3177.0,462.05,462.5,461.71,461.8,3177.0
2024-02-07 10:50:00,461.81,462.95,461.81,462.14,1800.0,461.81,462.95,461.81,462.14,1800.0
2024-02-07 10:55:00,462.12,462.47,462.12,462.4,915.0,462.12,462.47,462.12,462.4,915.0
2024-02-07 11:00:00,462.23,462.24,461.68,461.68,7891.0,462.23,462.24,461.68,461.68,7891.0
2024-02-07 11:05:00,461.56,463.08,461.34,462.49,3611.0,461.56,463.08,461.34,462.49,3611.0
2024-02-07 11:10:00,462.43,462.52,462.19,462.37,1410.0,462.43,462.52,462.19,462.37,1410.0
2024-02-07 11:15:00,462.09,462.15,461.25,461.45,1723.0,462.09,462.15,461.25,461.45,1723.0
2024-02-07 11:20:00,461.36,461.43,461.04,461.04,1500.0,461.36,461.43,461.04,461.04,1500.0
2024-02-07 11:25:00,461.24,461.53,461.01,461.26,1942.0,461.24,461.53,461.01,461.26,1942.0
2024-02-07 11:30:00,461.38,461.53,460.65,460.97,2792.0,461.38,461.53,460.65,460.97,2792.0
2024-02-07 11:35:00,460.59,460.85,460.59,460.85,216.0,460.59,460.85,460.59,460.85,216.0
2024-02-07 11:40:00,460.55,460.83,460.39,460.61,2778.0,460.55,460.83,460.39,460.61,2778.0
2024-02-07 11:45:00,460.64,461.4,460.34,460.34,12656.0,460.64,461.4,460.34,460.34,12656.0
2024-02-07 11:50:00,460.16,460.2,459.99,460.13,644.0,460.16,460.2,459.99,460.13,644.0
2024-02-07 11:55:00,460.18,460.6,460.01,460.54,1661.0,460.18,460.6,460.01,460.54,1661.0
2024-02-07 12:00:00,460.53,460.54,460.28,460.28,1500.0,460.53,460.54,460.28,460.28,1500.0
2024-02-07 12:05:00,460.3,460.76,460.04,460.69,3972.0,460.3,460.76,460.04,460.69,3972.0
2024-02-07 12:10:00,460.56,460.56,460.0,460.06,1746.0,460.56,460.56,460.0,460.06,1746.0
2024-02-07 12:15:00,459.99,460.89,459.99,460.89,1310.0,459.99,460.89,459.99,460.89,1310.0
2024-02-07 12:20:00,460.9,460.9,460.2,460.46,3451.0,460.9,460.9,460.2,460.46,3451.0
2024-02-07 12:25:00,460.21,460.27,459.89,460.25,6972.0,460.21,460.27,459.89,460.25,6972.0
2024-02-07 12:30:00,460.04,460.07,459.71,459.71,3754.0,460.04,460.07,459.71,459.71,3754.0
2024-02-07 12:35:00,459.87,459.91,459.61,459.9,4700.0,459.87,459.91,459.61,459.9,4700.0
2024-02-07 12:40:00,459.6,459.6,459.17,459.24,3726.0,459.6,459.6,459.17,459.24,3726.0
2024-02-07 12:45:00,459.17,459.32,459.05,459.06,3578.0,459.17,459.32,459.05,459.06,3578.0
2024-02-07 12:50:00,459.22,459.68,459.12,459.53,5947.0,459.22,459.68,459.12,459.53,5947.0
2024-02-07 12:55:00,459.65,460.11,459.45,460.11,2509.0,459.65,460.11,459.45,460.11,2509.0
2024-02-07 13:00:00,459.87,460.92,459.87,460.06,2891.0,459.87,460.92,459.87,460.06,2891.0
2024-02-07 13:05:00,460.2,460.47,460.11,460.11,1130.0,460.2,460.47,460.11,460.11,1130.0
2024-02-07 13:10:00,460.1,460.18,459.99,459.99,2144.0,460.1,460.18,459.99,459.99,2144.0
2024-02-07 13:15:00,460.13,460.15,459.97,460.09,1408.0,460.13,460.15,459.97,460.09,1408.0
2024-02-07 13:20:00,460.1,460.11,459.54,459.55,4346.0,460.1,460.11,459.54,459.55,4346.0
2024-02-07 13:25:00,459.54,459.86,459.53,459.61,2864.0,459.54,459.86,459.53,459.61,2864.0
2024-02-07 13:30:00,459.69,459.73,459.45,459.59,1411.0,459.69,459.73,459.45,459.59,1411.0
2024-02-07 13:35:00,459.48,459.63,459.29,459.57,2602.0,459.48,459.63,459.29,459.57,2602.0
2024-02-07 13:40:00,459.38,459.38,458.91,459.17,2400.0,459.38,459.38,458.91,459.17,2400.0
2024-02-07 13:45:00,458.94,459.03,458.75,458.76,2009.0,458.94,459.03,458.75,458.76,2009.0
2024-02-07 13:50:00,458.62,458.92,458.62,458.78,3400.0,458.62,458.92,458.62,458.78,3400.0
2024-02-07 13:55:00,458.81,458.81,458.42,458.75,2626.0,458.81,458.81,458.42,458.75,2626.0
2024-02-07 14:00:00,458.75,459.26,458.49,459.26,5663.0,458.75,459.26,458.49,459.26,5663.0
2024-02-07 14:05:00,459.07,459.17,459.04,459.09,1000.0,459.07,459.17,459.04,459.09,1000.0
2024-02-07 14:10:00,459.07,459.85,459.02,459.79,7498.0,459.07,459.85,459.02,459.79,7498.0
2024-02-07 14:15:00,459.93,460.14,459.75,459.84,8060.0,459.93,460.14,459.75,459.84,8060.0
2024-02-07 14:20:00,459.82,460.25,459.81,459.85,2300.0,459.82,460.25,459.81,459.85,2300.0
2024-02-07 14:25:00,459.92,460.0,459.58,459.9,5737.0,459.92,460.0,459.58,459.9,5737.0
2024-02-07 14:30:00,459.87,460.09,459.83,460.09,1733.0,459.87,460.09,459.83,460.09,1733.0
2024-02-07 14:35:00,459.99,460.27,459.93,460.11,2250.0,459.99,460.27,459.93,460.11,2250.0
2024-02-07 14:40:00,460.11,460.18,459.98,459.99,2000.0,460.11,460.18,459.98,459.99,2000.0
2024-02-07 14:45:00,460.0,460.06,459.85,459.99,1855.0,460.0,460.06,459.85,459.99,1855.0
2024-02-07 14:50:00,459.9,460.01,459.81,459.98,5396.0,459.9,460.01,459.81,459.98,5396.0
2024-02-07 14:55:00,459.89,459.89,459.69,459.69,5127.0,459.89,459.89,459.69,459.69,5127.0
2024-02-07 15:00:00,459.64,459.68,458.97,459.0,11652.0,459.64,459.68,458.97,459.0,11652.0
2024-02-07 15:05:00,458.99,459.12,458.81,458.87,8478.0,458.99,459.12,458.81,458.87,8478.0
2024-02-07 15:10:00,458.86,458.86,458.5,458.57,3507.0,458.86,458.86,458.5,458.57,3507.0
2024-02-07 15:15:00,458.45,458.52,458.29,458.45,6339.0,458.45,458.52,458.29,458.45,6339.0
2024-02-07 15:20:00,458.5,458.51,458.06,458.06,2829.0,458.5,458.51,458.06,458.06,2829.0
2024-02-07 15:25:00,458.03,458.2,457.95,458.2,3391.0,458.03,458.2,457.95,458.2,3391.0
2024-02-07 15:30:00,458.19,458.22,457.79,457.84,2763.0,458.19,458.22,457.79,457.84,2763.0
2024-02-07 15:35:00,457.72,457.86,457.56,457.66,3540.0,457.72,457.86,457.56,457.66,3540.0
2024-02-07 15:40:00,457.66,458.0,457.41,457.42,3452.0,457.66,458.0,457.41,457.42,3452.0
2024-02-07 15:45:00,457.5,457.52,456.75,457.0,8272.0,457.5,457.52,456.75,457.0,8272.0
2024-02-07 15:50:00,457.03,457.77,456.93,457.66,18430.0,457.03,457.77,456.93,457.66,18430.0
2024-02-07 15:55:00,457.57,457.75,457.31,457.75,40472.0,457.57,457.75,457.31,457.75,40472.0
2024-02-08 09:30:00,463.27,465.77,460.97,464.61,24991.0,463.27,465.77,460.97,464.61,24991.0
2024-02-08 09:35:00,464.87,466.08,464.34,465.52,7817.0,464.87,466.08,464.34,465.52,7817.0
2024-02-08 09:40:00,465.64,465.64,463.77,464.17,6062.0,465.64,465.64,463.77,464.17,6062.0
2024-02-08 09:45:00,464.74,467.48,464.74,466.86,18350.0,464.74,467.48,464.74,466.86,18350.0
2024-02-08 09:50:00,466.81,468.51,466.38,468.13,13428.0,466.81,468.51,466.38,468.13,13428.0
2024-02-08 09:55:00,467.86,467.93,467.0,467.41,15919.0,467.86,467.93,467.0,467.41,15919.0
2024-02-08 10:00:00,467.94,469.65,467.94,468.78,15778.0,467.94,469.65,467.94,468.78,15778.0
2024-02-08 10:05:00,469.08,469.6,467.76,469.6,10144.0,469.08,469.6,467.76,469.6,10144.0
2024-02-08 10:10:00,469.5,471.08,469.22,471.0,15402.0,469.5,471.08,469.22,471.0,15402.0
2024-02-08 10:15:00,470.72,472.86,470.55,472.61,21031.0,470.72,472.86,470.55,472.61,21031.0
2024-02-08 10:20:00,472.77,473.43,472.03,472.04,13027.0,472.77,473.43,472.03,472.04,13027.0
2024-02-08 10:25:00,472.13,472.97,472.13,472.57,7950.0,472.13,472.97,472.13,472.57,7950.0
2024-02-08 10:30:00,472.36,472.7,471.47,472.66,13861.0,472.36,472.7,471.47,472.66,13861.0
2024-02-08 10:35:00,472.7,473.0,472.49,472.86,5578.0,472.7,473.0,472.49,472.86,5578.0
2024-02-08 10:40:00,472.72,474.18,472.57,473.86,11657.0,472.72,474.18,472.57,473.86,11657.0
2024-02-08 10:45:00,473.96,474.75,473.82,474.69,15895.0,473.96,474.75,473.82,474.69,15895.0
2024-02-08 10:50:00,474.42,474.53,473.23,474.47,11613.0,474.42,474.53,473.23,474.47,11613.0
2024-02-08 10:55:00,474.47,474.47,473.22,473.39,7434.0,474.47,474.47,473.22,473.39,7434.0
2024-02-08 11:00:00,473.33,473.59,472.9,473.44,9128.0,473.33,473.59,472.9,473.44,9128.0
2024-02-08 11:05:00,473.45,474.49,473.45,474.27,6184.0,473.45,474.49,473.45,474.27,6184.0
2024-02-08 11:10:00,474.27,474.95,474.01,474.85,10789.0,474.27,474.95,474.01,474.85,10789.0
2024-02-08 11:15:00,474.86,475.49,474.13,474.37,18105.0,474.86,475.49,474.13,474.37,18105.0
2024-02-08 11:20:00,474.38,474.87,474.14,474.62,5413.0,474.38,474.87,474.14,474.62,5413.0
2024-02-08 11:25:00,474.66,474.85,473.99,474.63,7917.0,474.66,474.85,473.99,474.63,7917.0
2024-02-08 11:30:00,474.49,474.77,474.05,474.44,21434.0,474.49,474.77,474.05,474.44,21434.0
2024-02-08 11:35:00,474.44,475.17,474.43,474.78,12731.0,474.44,475.17,474.43,474.78,12731.0
2024-02-08 11:40:00,474.97,475.25,474.57,474.6,4370.0,474.97,475.25,474.57,474.6,4370.0
2024-02-08 11:45:00,474.46,475.06,474.4,474.95,4085.0,474.46,475.06,474.4,474.95,4085.0
2024-02-08 11:50:00,474.95,475.67,474.92,475.54,4759.0,474.95,475.67,474.92,475.54,4759.0
2024-02-08 11:55:00,475.55,475.7,474.99,475.56,6038.0,475.55,475.7,474.99,475.56,6038.0
2024-02-08 12:00:00,475.61,475.64,474.97,475.03,4192.0,475.61,475.64,474.97,475.03,4192.0
2024-02-08 12:05:00,475.1,475.27,474.81,475.14,7915.0,475.1,475.27,474.81,475.14,7915.0
2024-02-08 12:10:00,475.22,475.88,475.21,475.84,5573.0,475.22,475.88,475.21,475.84,5573.0
2024-02-08 12:15:00,475.73,476.13,475.12,475.12,13615.0,475.73,476.13,475.12,475.12,13615.0
2024-02-08 12:20:00,475.34,475.55,474.97,475.38,11212.0,475.34,475.55,474.97,475.38,11212.0
2024-02-08 12:25:00,475.51,475.91,475.51,475.83,6850.0,475.51,475.91,475.51,475.83,6850.0
2024-02-08 12:30:00,475.74,476.22,475.56,476.2,4434.0,475.74,476.22,475.56,476.2,4434.0
2024-02-08 12:35:00,476.21,476.47,476.11,476.47,4325.0,476.21,476.47,476.11,476.47,4325.0
2024-02-08 12:40:00,476.59,476.61,475.82,475.88,5188.0,476.59,476.61,475.82,475.88,5188.0
2024-02-08 12:45:00,475.8,476.0,475.57,475.87,5789.0,475.8,476.0,475.57,475.87,5789.0
2024-02-08 12:50:00,475.87,475.87,475.13,475.16,17031.0,475.87,475.87,475.13,475.16,17031.0
2024-02-08 12:55:00,475.1,475.1,474.77,474.88,3151.0,475.1,475.1,474.77,474.88,3151.0
2024-02-08 13:00:00,474.9,475.64,474.89,475.36,6270.0,474.9,475.64,474.89,475.36,6270.0
2024-02-08 13:05:00,475.24,475.24,473.57,473.86,8354.0,475.24,475.24,473.57,473.86,8354.0
2024-02-08 13:10:00,473.92,474.06,473.59,473.83,4251.0,473.92,474.06,473.59,473.83,4251.0
2024-02-08 13:15:00,473.71,474.03,473.7,473.97,6415.0,473.71,474.03,473.7,473.97,6415.0
2024-02-08 13:20:00,473.71,474.49,473.71,474.49,3487.0,473.71,474.49,473.71,474.49,3487.0
2024-02-08 13:25:00,474.61,475.43,474.6,475.33,3702.0,474.61,475.43,474.6,475.33,3702.0
2024-02-08 13:30:00,475.44,476.39,475.44,476.39,6814.0,475.44,476.39,475.44,476.39,6814.0
2024-02-08 13:35:00,476.4,476.5,476.27,476.41,4664.0,476.4,476.5,476.27,476.41,4664.0
2024-02-08 13:40:00,476.41,476.62,476.02,476.36,12916.0,476.41,476.62,476.02,476.36,12916.0
2024-02-08 13:45:00,476.42,476.45,475.87,476.23,9659.0,476.42,476.45,475.87,476.23,9659.0
2024-02-08 13:50:00,476.26,476.26,475.07,475.19,9788.0,476.26,476.26,475.07,475.19,9788.0
2024-02-08 13:55:00,475.04,475.3,474.88,475.26,3439.0,475.04,475.3,474.88,475.26,3439.0
2024-02-08 14:00:00,475.15,475.15,473.68,473.92,6940.0,475.15,475.15,473.68,473.92,6940.0
2024-02-08 14:05:00,474.03,474.46,473.81,474.46,5026.0,474.03,474.46,473.81,474.46,5026.0
2024-02-08 14:10:00,474.8,475.42,474.77,474.81,5100.0,474.8,475.42,474.77,474.81,5100.0
2024-02-08 14:15:00,474.77,475.42,474.76,475.4,1500.0,474.77,475.42,474.76,475.4,1500.0
2024-02-08 14:20:00,475.72,475.72,475.06,475.06,3000.0,475.72,475.72,475.06,475.06,3000.0
2024-02-08 14:25:00,475.17,475.67,475.07,475.25,3776.0,475.17,475.67,475.07,475.25,3776.0
2024-02-08 14:30:00,475.16,475.3,474.99,475.07,1330.0,475.16,475.3,474.99,475.07,1330.0
2024-02-08 14:35:00,475.02,475.09,474.5,474.75,10204.0,475.02,475.09,474.5,474.75,10204.0
2024-02-08 14:40:00,474.67,474.85,474.22,474.36,2700.0,474.67,474.85,474.22,474.36,2700.0
2024-02-08 14:45:00,474.52,474.6,474.22,474.23,4643.0,474.52,474.6,474.22,474.23,4643.0
2024-02-08 14:50:00,474.2,474.26,474.0,474.01,3000.0,474.2,474.26,474.0,474.01,3000.0
2024-02-08 14:55:00,474.24,474.32,473.69,473.73,4000.0,474.24,474.32,473.69,473.73,4000.0
2024-02-08 15:00:00,473.69,474.16,473.65,473.8,5921.0,473.69,474.16,473.65,473.8,5921.0
2024-02-08 15:05:00,473.8,473.8,473.33,473.56,3184.0,473.8,473.8,473.33,473.56,3184.0
2024-02-08 15:10:00,473.32,473.54,473.16,473.16,3218.0,473.32,473.54,473.16,473.16,3218.0
2024-02-08 15:15:00,473.14,473.25,472.97,473.11,1600.0,473.14,473.25,472.97,473.11,1600.0
2024-02-08 15:20:00,473.12,473.59,473.12,473.59,5514.0,473.12,473.59,473.12,473.59,5514.0
2024-02-08 15:25:00,473.5,473.5,472.28,472.35,5155.0,473.5,473.5,472.28,472.35,5155.0
2024-02-08 15:30:00,472.27,472.27,471.59,471.61,9084.0,472.27,472.27,471.59,471.61,9084.0
2024-02-08 15:35:00,471.6,472.18,471.55,471.97,8214.0,471.6,472.18,471.55,471.97,8214.0
2024-02-08 15:40:00,471.99,472.42,471.94,472.18,10339.0,471.99,472.42,471.94,472.18,10339.0
2024-02-08 15:45:00,472.19,472.25,471.49,471.49,11427.0,472.19,472.25,471.49,471.49,11427.0
2024-02-08 15:50:00,471.54,472.88,471.47,472.37,39821.0,471.54,472.88,471.47,472.37,39821.0
2024-02-08 15:55:00,472.5,473.43,472.16,473.07,55948.0,472.5,473.43,472.16,473.07,55948.0
2024-02-09 09:30:00,466.61,467.78,463.01,464.93,63623.0,466.61,467.78,463.01,464.93,63623.0
2024-02-09 09:35:00,465.47,465.47,458.78,462.6,30996.0,465.47,465.47,458.78,462.6,30996.0
2024-02-09 09:40:00,462.6,463.56,461.15,462.51,15633.0,462.6,463.56,461.15,462.51,15633.0
2024-02-09 09:45:00,462.3,463.32,461.55,462.97,7429.0,462.3,463.32,461.55,462.97,7429.0
2024-02-09 09:50:00,463.3,463.81,462.0,462.95,13093.0,463.3,463.81,462.0,462.95,13093.0
2024-02-09 09:55:00,462.66,464.4,462.62,463.44,11550.0,462.66,464.4,462.62,463.44,11550.0
2024-02-09 10:00:00,463.5,464.09,462.73,463.66,7940.0,463.5,464.09,462.73,463.66,7940.0
2024-02-09 10:05:00,463.64,463.7,463.18,463.56,3061.0,463.64,463.7,463.18,463.56,3061.0
2024-02-09 10:10:00,463.84,464.54,463.5,463.82,8932.0,463.84,464.54,463.5,463.82,8932.0
2024-02-09 10:15:00,463.82,464.24,463.82,464.08,5363.0,463.82,464.24,463.82,464.08,5363.0
2024-02-09 10:20:00,464.1,465.06,464.1,464.33,6908.0,464.1,465.06,464.1,464.33,6908.0
2024-02-09 10:25:00,464.24,464.65,463.67,464.65,5327.0,464.24,464.65,463.67,464.65,5327.0
2024-02-09 10:30:00,464.47,464.78,464.33,464.78,3304.0,464.47,464.78,464.33,464.78,3304.0
2024-02-09 10:35:00,464.91,465.11,464.16,464.25,6442.0,464.91,465.11,464.16,464.25,6442.0
2024-02-09 10:40:00,464.25,465.11,464.0,464.86,4066.0,464.25,465.11,464.0,464.86,4066.0
2024-02-09 10:45:00,465.09,465.19,464.66,464.99,5443.0,465.09,465.19,464.66,464.99,5443.0
2024-02-09 10:50:00,464.93,465.12,464.69,465.09,7097.0,464.93,465.12,464.69,465.09,7097.0
2024-02-09 10:55:00,465.17,465.18,463.97,464.62,15650.0,465.17,465.18,463.97,464.62,15650.0
2024-02-09 11:00:00,464.29,464.48,464.0,464.48,6883.0,464.29,464.48,464.0,464.48,6883.0
2024-02-09 11:05:00,464.52,464.95,464.39,464.69,5037.0,464.52,464.95,464.39,464.69,5037.0
2024-02-09 11:10:00,464.65,465.15,464.65,465.14,5724.0,464.65,465.15,464.65,465.14,5724.0
2024-02-09 11:15:00,465.02,465.06,464.86,465.06,1725.0,465.02,465.06,464.86,465.06,1725.0
2024-02-09 11:20:00,465.01,465.06,464.7,464.79,4254.0,465.01,465.06,464.7,464.79,4254.0
2024-02-09 11:25:00,464.79,465.64,464.79,465.64,5322.0,464.79,465.64,464.79,465.64,5322.0
2024-02-09 11:30:00,465.64,465.64,464.72,464.97,10083.0,465.64,465.64,464.72,464.97,10083.0
2024-02-09 11:35:00,464.77,465.11,464.42,465.11,5579.0,464.77,465.11,464.42,465.11,5579.0
2024-02-09 11:40:00,465.14,465.14,464.91,465.01,3960.0,465.14,465.14,464.91,465.01,3960.0
2024-02-09 11:45:00,465.2,465.93,465.11,465.93,3476.0,465.2,465.93,465.11,465.93,3476.0
2024-02-09 11:50:00,465.89,466.08,465.76,465.92,4302.0,465.89,466.08,465.76,465.92,4302.0
2024-02-09 11:55:00,465.83,466.15,465.83,465.97,10081.0,465.83,466.15,465.83,465.97,10081.0
2024-02-09 12:00:00,465.95,466.35,465.92,466.31,3194.0,465.95,466.35,465.92,466.31,3194.0
2024-02-09 12:05:00,466.49,466.86,466.16,466.86,1900.0,466.49,466.86,466.16,466.86,1900.0
2024-02-09 12:10:00,466.85,466.93,466.54,466.74,1796.0,466.85,466.93,466.54,466.74,1796.0
2024-02-09 12:15:00,466.56,466.58,466.16,466.42,3300.0,466.56,466.58,466.16,466.42,3300.0
2024-02-09 12:20:00,466.34,466.65,466.32,466.47,1300.0,466.34,466.65,466.32,466.47,1300.0
2024-02-09 12:25:00,466.6,467.0,466.6,467.0,2300.0,466.6,467.0,466.6,467.0,2300.0
2024-02-09 12:30:00,466.9,467.18,466.77,466.98,2900.0,466.9,467.18,466.77,466.98,2900.0
2024-02-09 12:35:00,467.06,467.12,466.73,466.85,2131.0,467.06,467.12,466.73,466.85,2131.0
2024-02-09 12:40:00,466.89,467.21,466.89,467.2,1629.0,466.89,467.21,466.89,467.2,1629.0
2024-02-09 12:45:00,467.35,467.59,467.05,467.13,3200.0,467.35,467.59,467.05,467.13,3200.0
2024-02-09 12:50:00,467.47,467.55,467.15,467.22,1650.0,467.47,467.55,467.15,467.22,1650.0
2024-02-09 12:55:00,467.13,467.13,466.8,466.86,2389.0,467.13,467.13,466.8,466.86,2389.0
2024-02-09 13:00:00,466.93,466.93,466.52,466.72,2465.0,466.93,466.93,466.52,466.72,2465.0
2024-02-09 13:05:00,466.51,466.65,466.27,466.27,10907.0,466.51,466.65,466.27,466.27,10907.0
2024-02-09 13:10:00,466.53,466.57,466.06,466.06,1872.0,466.53,466.57,466.06,466.06,1872.0
2024-02-09 13:15:00,466.23,466.28,466.17,466.17,400.0,466.23,466.28,466.17,466.17,400.0
2024-02-09 13:20:00,466.2,466.36,465.96,466.11,3296.0,466.2,466.36,465.96,466.11,3296.0
2024-02-09 13:25:00,466.23,466.49,465.94,466.32,4119.0,466.23,466.49,465.94,466.32,4119.0
2024-02-09 13:30:00,466.26,466.58,466.26,466.58,920.0,466.26,466.58,466.26,466.58,920.0
2024-02-09 13:35:00,466.47,466.47,465.93,466.2,3300.0,466.47,466.47,465.93,466.2,3300.0
2024-02-09 13:40:00,466.27,467.14,466.12,466.89,5647.0,466.27,467.14,466.12,466.89,5647.0
2024-02-09 13:45:00,466.91,466.92,466.76,466.9,1587.0,466.91,466.92,466.76,466.9,1587.0
2024-02-09 13:50:00,466.97,467.48,466.81,467.48,1800.0,466.97,467.48,466.81,467.48,1800.0
2024-02-09 13:55:00,467.49,468.35,467.38,468.24,7405.0,467.49,468.35,467.38,468.24,7405.0
2024-02-09 14:00:00,468.23,468.32,468.03,468.21,10576.0,468.23,468.32,468.03,468.21,10576.0
2024-02-09 14:05:00,468.19,468.3,468.1,468.2,3413.0,468.19,468.3,468.1,468.2,3413.0
2024-02-09 14:10:00,468.28,468.79,468.27,468.79,3270.0,468.28,468.79,468.27,468.79,3270.0
2024-02-09 14:15:00,468.81,469.01,468.59,468.97,6900.0,468.81,469.01,468.59,468.97,6900.0
2024-02-09 14:20:00,468.86,469.16,468.83,469.16,3125.0,468.86,469.16,468.83,469.16,3125.0
2024-02-09 14:25:00,469.25,469.37,468.63,468.93,6282.0,469.25,469.37,468.63,468.93,6282.0
2024-02-09 14:30:00,468.92,469.26,468.87,469.03,5490.0,468.92,469.26,468.87,469.03,5490.0
2024-02-09 14:35:00,469.31,469.31,469.06,469.27,1309.0,469.31,469.31,469.06,469.27,1309.0
2024-02-09 14:40:00,469.29,469.55,469.29,469.45,1100.0,469.29,469.55,469.29,469.45,1100.0
2024-02-09 14:45:00,469.4,469.65,469.33,469.53,1260.0,469.4,469.65,469.33,469.53,1260.0
2024-02-09 14:50:00,469.6,470.0,469.6,469.93,5925.0,469.6,470.0,469.6,469.93,5925.0
2024-02-09 14:55:00,469.85,469.89,469.62,469.86,17494.0,469.85,469.89,469.62,469.86,17494.0
2024-02-09 15:00:00,469.95,469.97,469.27,469.69,16512.0,469.95,469.97,469.27,469.69,16512.0
2024-02-09 15:05:00,469.48,470.33,469.44,470.22,11582.0,469.48,470.33,469.44,470.22,11582.0
2024-02-09 15:10:00,470.09,470.85,470.0,470.77,6072.0,470.09,470.85,470.0,470.77,6072.0
2024-02-09 15:15:00,470.76,471.2,470.68,471.19,6598.0,470.76,471.2,470.68,471.19,6598.0
2024-02-09 15:20:00,471.22,471.26,470.51,470.8,9116.0,471.22,471.26,470.51,470.8,9116.0
2024-02-09 15:25:00,470.81,471.0,470.43,470.94,5022.0,470.81,471.0,470.43,470.94,5022.0
2024-02-09 15:30:00,471.02,471.02,470.04,470.29,6561.0,471.02,471.02,470.04,470.29,6561.0
2024-02-09 15:35:00,470.29,470.93,470.29,470.86,5667.0,470.29,470.93,470.29,470.86,5667.0
2024-02-09 15:40:00,470.85,470.99,470.61,470.84,7515.0,470.85,470.99,470.61,470.84,7515.0
2024-02-09 15:45:00,470.72,471.24,470.65,470.73,14705.0,470.72,471.24,470.65,470.73,14705.0
2024-02-09 15:50:00,470.76,471.04,470.03,470.09,26093.0,470.76,471.04,470.03,470.09,26093.0
2024-02-09 15:55:00,470.19,470.79,469.94,470.22,52940.0,470.19,470.79,469.94,470.22,52940.0
2024-02-12 09:30:00,473.28,476.26,471.79,476.1,29538.0,473.28,476.26,471.79,476.1,29538.0
2024-02-12 09:35:00,476.15,478.0,474.75,474.92,8255.0,476.15,478.0,474.75,474.92,8255.0
2024-02-12 09:40:00,474.31,474.31,472.31,473.23,6520.0,474.31,474.31,472.31,473.23,6520.0
2024-02-12 09:45:00,473.13,474.34,472.59,472.59,13265.0,473.13,474.34,472.59,472.59,13265.0
2024-02-12 09:50:00,472.26,472.63,471.72,472.24,6017.0,472.26,472.63,471.72,472.24,6017.0
2024-02-12 09:55:00,472.02,472.84,472.0,472.51,7549.0,472.02,472.84,472.0,472.51,7549.0
2024-02-12 10:00:00,472.42,473.5,472.41,472.82,8896.0,472.42,473.5,472.41,472.82,8896.0
2024-02-12 10:05:00,472.84,472.98,471.69,472.29,9453.0,472.84,472.98,471.69,472.29,9453.0
2024-02-12 10:10:00,472.64,472.7,471.69,471.75,3388.0,472.64,472.7,471.69,471.75,3388.0
2024-02-12 10:15:00,471.75,473.26,471.69,473.26,8063.0,471.75,473.26,471.69,473.26,8063.0
2024-02-12 10:20:00,472.85,473.1,472.67,472.72,1871.0,472.85,473.1,472.67,472.72,1871.0
2024-02-12 10:25:00,472.66,473.07,472.37,472.78,2749.0,472.66,473.07,472.37,472.78,2749.0
2024-02-12 10:30:00,472.92,473.63,472.91,473.63,2200.0,472.92,473.63,472.91,473.63,2200.0
2024-02-12 10:35:00,473.58,473.69,473.2,473.69,2592.0,473.58,473.69,473.2,473.69,2592.0
2024-02-12 10:40:00,473.67,473.9,473.2,473.27,3120.0,473.67,473.9,473.2,473.27,3120.0
2024-02-12 10:45:00,473.3,474.53,473.3,474.0,6907.0,473.3,474.53,473.3,474.0,6907.0
2024-02-12 10:50:00,473.82,474.05,473.43,473.43,5751.0,473.82,474.05,473.43,473.43,5751.0
2024-02-12 10:55:00,473.71,473.71,473.05,473.12,1600.0,473.71,473.71,473.05,473.12,1600.0
2024-02-12 11:00:00,473.15,473.15,472.91,473.03,998.0,473.15,473.15,472.91,473.03,998.0
2024-02-12 11:05:00,472.96,473.3,472.84,473.11,4499.0,472.96,473.3,472.84,473.11,4499.0
2024-02-12 11:10:00,473.1,473.1,472.78,472.9,849.0,473.1,473.1,472.78,472.9,849.0
2024-02-12 11:15:00,472.93,473.24,472.93,473.05,1022.0,472.93,473.24,472.93,473.05,1022.0
2024-02-12 11:20:00,473.04,473.35,472.99,473.27,2940.0,473.04,473.35,472.99,473.27,2940.0
2024-02-12 11:25:00,473.16,473.16,472.12,472.15,4028.0,473.16,473.16,472.12,472.15,4028.0
2024-02-12 11:30:00,472.53,473.48,472.32,473.48,3483.0,472.53,473.48,472.32,473.48,3483.0
2024-02-12 11:35:00,473.48,473.48,472.29,472.31,3898.0,473.48,473.48,472.29,472.31,3898.0
2024-02-12 11:40:00,472.2,472.59,472.2,472.22,1210.0,472.2,472.59,472.2,472.22,1210.0
2024-02-12 11:45:00,472.59,472.77,472.59,472.65,1301.0,472.59,472.77,472.59,472.65,1301.0
2024-02-12 11:50:00,472.65,473.07,472.55,473.07,2201.0,472.65,473.07,472.55,473.07,2201.0
2024-02-12 11:55:00,472.96,472.96,472.58,472.64,1809.0,472.96,472.96,472.58,472.64,1809.0
2024-02-12 12:00:00,472.47,472.62,472.27,472.61,1346.0,472.47,472.62,472.27,472.61,1346.0
2024-02-12 12:05:00,472.71,473.47,472.71,473.3,4327.0,472.71,473.47,472.71,473.3,4327.0
2024-02-12 12:10:00,473.21,473.21,472.97,472.97,1000.0,473.21,473.21,472.97,472.97,1000.0
2024-02-12 12:15:00,472.87,472.99,472.44,472.55,902.0,472.87,472.99,472.44,472.55,902.0
2024-02-12 12:20:00,472.68,472.68,472.0,472.09,1950.0,472.68,472.68,472.0,472.09,1950.0
2024-02-12 12:25:00,472.06,472.1,471.87,472.08,1858.0,472.06,472.1,471.87,472.08,1858.0
2024-02-12 12:30:00,471.89,472.3,471.89,472.04,1439.0,471.89,472.3,471.89,472.04,1439.0
2024-02-12 12:35:00,472.0,472.0,471.55,471.64,3792.0,472.0,472.0,471.55,471.64,3792.0
2024-02-12 12:40:00,471.76,471.88,470.0,470.77,24618.0,471.76,471.88,470.0,470.77,24618.0
2024-02-12 12:45:00,470.49,470.76,470.07,470.44,11931.0,470.49,470.76,470.07,470.44,11931.0
2024-02-12 12:50:00,470.34,470.46,469.22,469.49,12590.0,470.34,470.46,469.22,469.49,12590.0
2024-02-12 12:55:00,469.62,469.63,468.68,469.14,10271.0,469.62,469.63,468.68,469.14,10271.0
2024-02-12 13:00:00,469.18,469.2,468.72,468.9,1914.0,469.18,469.2,468.72,468.9,1914.0
2024-02-12 13:05:00,468.93,469.23,468.74,468.86,10134.0,468.93,469.23,468.74,468.86,10134.0
2024-02-12 13:10:00,468.93,469.31,468.6,469.29,7998.0,468.93,469.31,468.6,469.29,7998.0
2024-02-12 13:15:00,469.03,469.33,468.49,468.54,10474.0,469.03,469.33,468.49,468.54,10474.0
2024-02-12 13:20:00,468.72,468.72,467.18,467.26,8580.0,468.72,468.72,467.18,467.26,8580.0
2024-02-12 13:25:00,467.15,467.15,466.06,466.22,6097.0,467.15,467.15,466.06,466.22,6097.0
2024-02-12 13:30:00,466.12,466.82,465.67,466.82,7174.0,466.12,466.82,465.67,466.82,7174.0
2024-02-12 13:35:00,466.69,466.88,465.74,465.78,3862.0,466.69,466.88,465.74,465.78,3862.0
2024-02-12 13:40:00,465.87,466.6,465.3,465.9,18506.0,465.87,466.6,465.3,465.9,18506.0
2024-02-12 13:45:00,465.89,466.34,465.45,465.73,4032.0,465.89,466.34,465.45,465.73,4032.0
2024-02-12 13:50:00,465.59,465.59,465.14,465.3,4517.0,465.59,465.59,465.14,465.3,4517.0
2024-02-12 13:55:00,465.3,465.75,465.2,465.66,3914.0,465.3,465.75,465.2,465.66,3914.0
2024-02-12 14:00:00,465.83,466.56,465.55,466.31,3730.0,465.83,466.56,465.55,466.31,3730.0
2024-02-12 14:05:00,466.25,466.48,466.16,466.27,4012.0,466.25,466.48,466.16,466.27,4012.0
2024-02-12 14:10:00,466.41,466.55,466.07,466.55,5000.0,466.41,466.55,466.07,466.55,5000.0
2024-02-12 14:15:00,466.55,466.55,465.12,465.32,5454.0,466.55,466.55,465.12,465.32,5454.0
2024-02-12 14:20:00,465.24,466.6,465.12,466.54,3115.0,465.24,466.6,465.12,466.54,3115.0
2024-02-12 14:25:00,466.53,466.6,465.85,466.06,2773.0,466.53,466.6,465.85,466.06,2773.0
2024-02-12 14:30:00,466.28,466.55,466.14,466.14,4695.0,466.28,466.55,466.14,466.14,4695.0
2024-02-12 14:35:00,466.09,466.49,466.09,466.49,1673.0,466.09,466.49,466.09,466.49,1673.0
2024-02-12 14:40:00,466.27,466.71,466.26,466.46,2300.0,466.27,466.71,466.26,466.46,2300.0
2024-02-12 14:45:00,466.47,466.57,466.19,466.22,2206.0,466.47,466.57,466.19,466.22,2206.0
2024-02-12 14:50:00,466.0,466.35,466.0,466.2,2719.0,466.0,466.35,466.0,466.2,2719.0
2024-02-12 14:55:00,466.34,466.49,465.98,466.25,2687.0,466.34,466.49,465.98,466.25,2687.0
2024-02-12 15:00:00,466.29,466.46,466.2,466.29,2911.0,466.29,466.46,466.2,466.29,2911.0
2024-02-12 15:05:00,466.47,466.94,466.36,466.94,1895.0,466.47,466.94,466.36,466.94,1895.0
2024-02-12 15:10:00,467.17,467.81,467.16,467.61,2202.0,467.17,467.81,467.16,467.61,2202.0
2024-02-12 15:15:00,467.88,467.88,467.43,467.53,3135.0,467.88,467.88,467.43,467.53,3135.0
2024-02-12 15:20:00,467.54,467.62,467.35,467.46,1436.0,467.54,467.62,467.35,467.46,1436.0
2024-02-12 15:25:00,467.46,467.7,467.1,467.1,5043.0,467.46,467.7,467.1,467.1,5043.0
2024-02-12 15:30:00,467.06,467.5,466.84,467.5,3218.0,467.06,467.5,466.84,467.5,3218.0
2024-02-12 15:35:00,467.48,467.69,466.93,466.94,5661.0,467.48,467.69,466.93,466.94,5661.0
2024-02-12 15:40:00,466.94,466.94,466.59,466.69,5292.0,466.94,466.94,466.59,466.69,5292.0
2024-02-12 15:45:00,466.56,466.83,466.02,466.22,10871.0,466.56,466.83,466.02,466.22,10871.0
2024-02-12 15:50:00,466.22,466.31,465.75,465.93,21169.0,466.22,466.31,465.75,465.93,21169.0
2024-02-12 15:55:00,466.03,466.35,465.45,466.35,62063.0,466.03,466.35,465.45,466.35,62063.0
2024-02-13 09:30:00,457.56,459.01,456.78,457.35,34672.0,457.56,459.01,456.78,457.35,34672.0
2024-02-13 09:35:00,457.37,457.37,455.23,457.0,19366.0,457.37,457.37,455.23,457.0,19366.0
2024-02-13 09:40:00,457.0,457.01,454.0,454.54,14506.0,457.0,457.01,454.0,454.54,14506.0
2024-02-13 09:45:00,454.97,456.0,454.35,455.53,5625.0,454.97,456.0,454.35,455.53,5625.0
2024-02-13 09:50:00,455.24,456.45,454.74,456.44,10385.0,455.24,456.45,454.74,456.44,10385.0
2024-02-13 09:55:00,456.32,457.71,455.49,457.64,11762.0,456.32,457.71,455.49,457.64,11762.0
2024-02-13 10:00:00,457.49,457.92,457.16,457.42,6976.0,457.49,457.92,457.16,457.42,6976.0
2024-02-13 10:05:00,457.42,458.84,457.42,458.12,5174.0,457.42,458.84,457.42,458.12,5174.0
2024-02-13 10:10:00,457.92,459.14,457.47,457.51,10575.0,457.92,459.14,457.47,457.51,10575.0
2024-02-13 10:15:00,457.46,459.15,456.89,458.78,8749.0,457.46,459.15,456.89,458.78,8749.0
2024-02-13 10:20:00,458.78,459.83,458.11,459.73,8635.0,458.78,459.83,458.11,459.73,8635.0
2024-02-13 10:25:00,459.81,461.25,459.81,460.98,10081.0,459.81,461.25,459.81,460.98,10081.0
2024-02-13 10:30:00,461.06,461.38,460.6,461.36,7835.0,461.06,461.38,460.6,461.36,7835.0
2024-02-13 10:35:00,461.18,461.63,460.84,461.45,4007.0,461.18,461.63,460.84,461.45,4007.0
2024-02-13 10:40:00,461.21,461.95,460.73,461.27,7709.0,461.21,461.95,460.73,461.27,7709.0
2024-02-13 10:45:00,461.14,461.14,460.37,460.52,2223.0,461.14,461.14,460.37,460.52,2223.0
2024-02-13 10:50:00,460.57,461.11,459.78,460.77,5582.0,460.57,461.11,459.78,460.77,5582.0
2024-02-13 10:55:00,460.55,460.55,459.23,459.54,3908.0,460.55,460.55,459.23,459.54,3908.0
2024-02-13 11:00:00,459.14,460.61,459.12,460.41,3490.0,459.14,460.61,459.12,460.41,3490.0
2024-02-13 11:05:00,460.59,461.08,460.14,460.47,7301.0,460.59,461.08,460.14,460.47,7301.0
2024-02-13 11:10:00,460.7,460.75,460.3,460.75,4976.0,460.7,460.75,460.3,460.75,4976.0
2024-02-13 11:15:00,460.75,460.96,459.41,459.43,4408.0,460.75,460.96,459.41,459.43,4408.0
2024-02-13 11:20:00,459.07,460.28,459.07,460.07,2900.0,459.07,460.28,459.07,460.07,2900.0
2024-02-13 11:25:00,459.77,460.13,459.77,460.09,700.0,459.77,460.13,459.77,460.09,700.0
2024-02-13 11:30:00,460.22,460.22,459.49,459.67,4220.0,460.22,460.22,459.49,459.67,4220.0
2024-02-13 11:35:00,459.81,459.94,459.57,459.94,2504.0,459.81,459.94,459.57,459.94,2504.0
2024-02-13 11:40:00,460.01,460.06,459.3,459.32,3436.0,460.01,460.06,459.3,459.32,3436.0
2024-02-13 11:45:00,459.43,459.89,459.28,459.76,12475.0,459.43,459.89,459.28,459.76,12475.0
2024-02-13 11:50:00,459.75,459.77,458.96,458.96,4400.0,459.75,459.77,458.96,458.96,4400.0
2024-02-13 11:55:00,458.41,458.47,457.24,457.67,18272.0,458.41,458.47,457.24,457.67,18272.0
2024-02-13 12:00:00,457.29,457.68,457.29,457.68,2342.0,457.29,457.68,457.29,457.68,2342.0
2024-02-13 12:05:00,457.68,457.68,457.37,457.42,500.0,457.68,457.68,457.37,457.42,500.0
2024-02-13 12:10:00,457.64,458.09,456.87,458.09,5414.0,457.64,458.09,456.87,458.09,5414.0
2024-02-13 12:15:00,457.71,458.25,457.66,458.25,3301.0,457.71,458.25,457.66,458.25,3301.0
2024-02-13 12:20:00,458.27,458.7,458.2,458.28,2402.0,458.27,458.7,458.2,458.28,2402.0
2024-02-13 12:25:00,458.05,458.05,457.24,457.39,2000.0,458.05,458.05,457.24,457.39,2000.0
2024-02-13 12:30:00,457.49,458.4,457.48,458.21,2932.0,457.49,458.4,457.48,458.21,2932.0
2024-02-13 12:35:00,458.39,458.57,458.07,458.41,3661.0,458.39,458.57,458.07,458.41,3661.0
2024-02-13 12:40:00,458.41,458.61,458.37,458.61,1564.0,458.41,458.61,458.37,458.61,1564.0
2024-02-13 12:45:00,458.28,458.57,457.9,457.91,2814.0,458.28,458.57,457.9,457.91,2814.0
2024-02-13 12:50:00,457.91,458.14,457.72,457.83,4250.0,457.91,458.14,457.72,457.83,4250.0
2024-02-13 12:55:00,457.64,457.92,457.43,457.84,3599.0,457.64,457.92,457.43,457.84,3599.0
2024-02-13 13:00:00,458.07,458.93,458.07,458.35,3100.0,458.07,458.93,458.07,458.35,3100.0
2024-02-13 13:05:00,458.17,458.66,458.17,458.53,2606.0,458.17,458.66,458.17,458.53,2606.0
2024-02-13 13:10:00,458.56,458.7,458.42,458.7,1875.0,458.56,458.7,458.42,458.7,1875.0
2024-02-13 13:15:00,458.68,458.76,458.47,458.65,2561.0,458.68,458.76,458.47,458.65,2561.0
2024-02-13 13:20:00,458.52,459.04,458.36,459.0,4411.0,458.52,459.04,458.36,459.0,4411.0
2024-02-13 13:25:00,458.99,459.38,458.98,459.14,2000.0,458.99,459.38,458.98,459.14,2000.0
2024-02-13 13:30:00,459.04,459.21,458.72,459.1,4584.0,459.04,459.21,458.72,459.1,4584.0
2024-02-13 13:35:00,459.23,459.36,459.05,459.36,4271.0,459.23,459.36,459.05,459.36,4271.0
2024-02-13 13:40:00,459.26,459.41,459.03,459.41,4522.0,459.26,459.41,459.03,459.41,4522.0
2024-02-13 13:45:00,459.38,459.45,458.88,458.88,3634.0,459.38,459.45,458.88,458.88,3634.0
2024-02-13 13:50:00,458.52,458.8,458.38,458.66,4227.0,458.52,458.8,458.38,458.66,4227.0
2024-02-13 13:55:00,458.67,458.93,458.64,458.89,1737.0,458.67,458.93,458.64,458.89,1737.0
2024-02-13 14:00:00,458.61,458.69,458.24,458.25,1900.0,458.61,458.69,458.24,458.25,1900.0
2024-02-13 14:05:00,458.09,458.26,457.72,457.83,4734.0,458.09,458.26,457.72,457.83,4734.0
2024-02-13 14:10:00,457.7,457.7,457.16,457.3,2338.0,457.7,457.7,457.16,457.3,2338.0
2024-02-13 14:15:00,457.52,457.53,456.9,456.9,4642.0,457.52,457.53,456.9,456.9,4642.0
2024-02-13 14:20:00,456.86,457.1,456.49,456.55,2100.0,456.86,457.1,456.49,456.55,2100.0
2024-02-13 14:25:00,456.54,456.9,456.01,456.9,3801.0,456.54,456.9,456.01,456.9,3801.0
2024-02-13 14:30:00,457.05,457.29,456.78,457.29,3305.0,457.05,457.29,456.78,457.29,3305.0
2024-02-13 14:35:00,457.29,457.33,456.64,456.64,4623.0,457.29,457.33,456.64,456.64,4623.0
2024-02-13 14:40:00,456.9,456.99,456.5,456.5,3487.0,456.9,456.99,456.5,456.5,3487.0
2024-02-13 14:45:00,456.36,456.36,455.52,455.53,2810.0,456.36,456.36,455.52,455.53,2810.0
2024-02-13 14:50:00,455.69,455.77,455.0,455.22,7108.0,455.69,455.77,455.0,455.22,7108.0
2024-02-13 14:55:00,455.25,455.61,455.01,455.26,3558.0,455.25,455.61,455.01,455.26,3558.0
2024-02-13 15:00:00,455.43,455.51,455.1,455.2,3064.0,455.43,455.51,455.1,455.2,3064.0
2024-02-13 15:05:00,455.28,455.35,455.07,455.11,3295.0,455.28,455.35,455.07,455.11,3295.0
2024-02-13 15:10:00,455.38,455.53,455.26,455.27,3001.0,455.38,455.53,455.26,455.27,3001.0
2024-02-13 15:15:00,455.32,455.32,454.96,455.07,3217.0,455.32,455.32,454.96,455.07,3217.0
2024-02-13 15:20:00,455.21,455.39,454.3,454.41,6622.0,455.21,455.39,454.3,454.41,6622.0
2024-02-13 15:25:00,454.59,455.19,454.51,454.52,7641.0,454.59,455.19,454.51,454.52,7641.0
2024-02-13 15:30:00,454.5,455.04,454.49,455.01,10179.0,454.5,455.04,454.49,455.01,10179.0
2024-02-13 15:35:00,455.0,455.01,454.5,454.5,9553.0,455.0,455.01,454.5,454.5,9553.0
2024-02-13 15:40:00,454.5,455.14,454.32,454.97,19525.0,454.5,455.14,454.32,454.97,19525.0
2024-02-13 15:45:00,455.06,455.97,455.06,455.7,13218.0,455.06,455.97,455.06,455.7,13218.0
2024-02-13 15:50:00,455.69,455.69,454.6,455.28,33478.0,455.69,455.69,454.6,455.28,33478.0
2024-02-13 15:55:00,454.79,456.44,454.76,456.29,59010.0,454.79,456.44,454.76,456.29,59010.0
2024-02-14 09:30:00,460.44,461.99,458.93,459.41,12954.0,460.44,461.99,458.93,459.41,12954.0
2024-02-14 09:35:00,458.98,459.03,457.77,458.21,2850.0,458.98,459.03,457.77,458.21,2850.0
2024-02-14 09:40:00,458.49,459.03,457.83,459.03,4167.0,458.49,459.03,457.83,459.03,4167.0
2024-02-14 09:45:00,459.07,459.35,458.46,458.46,1775.0,459.07,459.35,458.46,458.46,1775.0
2024-02-14 09:50:00,458.8,458.8,457.42,458.43,5750.0,458.8,458.8,457.42,458.43,5750.0
2024-02-14 09:55:00,458.23,458.6,457.99,458.59,4932.0,458.23,458.6,457.99,458.59,4932.0
2024-02-14 10:00:00,459.33,459.33,458.75,458.8,1921.0,459.33,459.33,458.75,458.8,1921.0
2024-02-14 10:05:00,458.69,459.84,458.69,459.84,2056.0,458.69,459.84,458.69,459.84,2056.0
2024-02-14 10:10:00,459.74,459.79,459.39,459.39,4700.0,459.74,459.79,459.39,459.39,4700.0
2024-02-14 10:15:00,459.46,460.14,458.93,460.14,2372.0,459.46,460.14,458.93,460.14,2372.0
2024-02-14 10:20:00,459.95,460.36,459.78,459.78,1960.0,459.95,460.36,459.78,459.78,1960.0
2024-02-14 10:25:00,460.0,460.5,459.76,460.39,1496.0,460.0,460.5,459.76,460.39,1496.0
2024-02-14 10:30:00,460.67,460.97,460.67,460.68,2013.0,460.67,460.97,460.67,460.68,2013.0
2024-02-14 10:35:00,460.62,460.63,459.73,459.74,2606.0,460.62,460.63,459.73,459.74,2606.0
2024-02-14 10:40:00,459.43,459.46,458.51,458.8,2452.0,459.43,459.46,458.51,458.8,2452.0
2024-02-14 10:45:00,458.77,459.4,458.62,459.27,4268.0,458.77,459.4,458.62,459.27,4268.0
2024-02-14 10:50:00,459.14,459.25,459.02,459.17,700.0,459.14,459.25,459.02,459.17,700.0
2024-02-14 10:55:00,459.27,459.27,458.55,458.75,2900.0,459.27,459.27,458.55,458.75,2900.0
2024-02-14 11:00:00,458.41,458.45,457.51,457.56,5597.0,458.41,458.45,457.51,457.56,5597.0
2024-02-14 11:05:00,457.5,457.92,457.5,457.92,1105.0,457.5,457.92,457.5,457.92,1105.0
2024-02-14 11:10:00,457.88,458.21,457.87,458.21,1214.0,457.88,458.21,457.87,458.21,1214.0
2024-02-14 11:15:00,457.69,457.98,457.37,457.51,1200.0,457.69,457.98,457.37,457.51,1200.0
2024-02-14 11:20:00,457.45,458.67,457.45,458.44,2500.0,457.45,458.67,457.45,458.44,2500.0
2024-02-14 11:25:00,458.47,458.62,458.25,458.41,700.0,458.47,458.62,458.25,458.41,700.0
2024-02-14 11:30:00,458.5,458.86,458.4,458.86,1203.0,458.5,458.86,458.4,458.86,1203.0
2024-02-14 11:35:00,458.82,458.82,458.5,458.69,900.0,458.82,458.82,458.5,458.69,900.0
2024-02-14 11:40:00,458.79,458.79,458.17,458.17,1822.0,458.79,458.79,458.17,458.17,1822.0
2024-02-14 11:45:00,458.01,458.27,457.82,458.08,1888.0,458.01,458.27,457.82,458.08,1888.0
2024-02-14 11:50:00,457.99,458.19,457.83,457.89,2096.0,457.99,458.19,457.83,457.89,2096.0
2024-02-14 11:55:00,457.78,457.81,457.45,457.46,2400.0,457.78,457.81,457.45,457.46,2400.0
2024-02-14 12:00:00,457.46,457.46,456.85,457.22,1407.0,457.46,457.46,456.85,457.22,1407.0
2024-02-14 12:05:00,456.7,457.14,456.7,457.14,933.0,456.7,457.14,456.7,457.14,933.0
2024-02-14 12:10:00,457.3,457.3,457.2,457.22,300.0,457.3,457.3,457.2,457.22,300.0
2024-02-14 12:15:00,457.04,457.63,457.04,457.5,1420.0,457.04,457.63,457.04,457.5,1420.0
2024-02-14 12:20:00,457.55,457.7,457.41,457.57,1410.0,457.55,457.7,457.41,457.57,1410.0
2024-02-14 12:25:00,457.65,457.84,457.63,457.84,2142.0,457.65,457.84,457.63,457.84,2142.0
2024-02-14 12:30:00,458.2,458.58,458.18,458.58,1850.0,458.2,458.58,458.18,458.58,1850.0
2024-02-14 12:35:00,458.36,458.54,458.16,458.17,2248.0,458.36,458.54,458.16,458.17,2248.0
2024-02-14 12:40:00,458.16,458.6,458.15,458.49,1315.0,458.16,458.6,458.15,458.49,1315.0
2024-02-14 12:45:00,458.49,458.59,458.4,458.4,2674.0,458.49,458.59,458.4,458.4,2674.0
2024-02-14 12:50:00,458.59,458.68,458.48,458.48,1161.0,458.59,458.68,458.48,458.48,1161.0
2024-02-14 12:55:00,458.61,458.83,458.55,458.83,1200.0,458.61,458.83,458.55,458.83,1200.0
2024-02-14 13:00:00,458.77,459.29,458.73,459.29,1781.0,458.77,459.29,458.73,459.29,1781.0
2024-02-14 13:05:00,459.19,459.29,458.71,458.71,2009.0,459.19,459.29,458.71,458.71,2009.0
2024-02-14 13:10:00,458.51,458.51,458.26,458.26,1106.0,458.51,458.51,458.26,458.26,1106.0
2024-02-14 13:15:00,458.51,458.53,458.46,458.53,700.0,458.51,458.53,458.46,458.53,700.0
2024-02-14 13:20:00,458.72,458.76,458.28,458.45,1809.0,458.72,458.76,458.28,458.45,1809.0
2024-02-14 13:25:00,458.33,458.61,458.19,458.61,1700.0,458.33,458.61,458.19,458.61,1700.0
2024-02-14 13:30:00,458.67,458.9,458.67,458.9,1350.0,458.67,458.9,458.67,458.9,1350.0
2024-02-14 13:35:00,459.14,459.88,459.13,459.87,3751.0,459.14,459.88,459.13,459.87,3751.0
2024-02-14 13:40:00,459.92,460.01,459.65,459.65,2074.0,459.92,460.01,459.65,459.65,2074.0
2024-02-14 13:45:00,459.75,460.07,459.75,460.0,1749.0,459.75,460.07,459.75,460.0,1749.0
2024-02-14 13:50:00,459.75,459.82,459.71,459.82,513.0,459.75,459.82,459.71,459.82,513.0
2024-02-14 13:55:00,459.61,459.76,459.26,459.4,2336.0,459.61,459.76,459.26,459.4,2336.0
2024-02-14 14:00:00,459.36,459.69,459.35,459.52,3853.0,459.36,459.69,459.35,459.52,3853.0
2024-02-14 14:05:00,459.18,459.41,458.28,458.58,1910.0,459.18,459.41,458.28,458.58,1910.0
2024-02-14 14:10:00,458.37,458.66,458.37,458.39,2020.0,458.37,458.66,458.37,458.39,2020.0
2024-02-14 14:15:00,458.39,458.4,457.75,457.75,2212.0,458.39,458.4,457.75,457.75,2212.0
2024-02-14 14:20:00,457.67,458.76,457.67,458.62,4050.0,457.67,458.76,457.67,458.62,4050.0
2024-02-14 14:25:00,458.65,458.98,458.64,458.98,1500.0,458.65,458.98,458.64,458.98,1500.0
2024-02-14 14:30:00,459.13,459.26,458.75,459.09,2725.0,459.13,459.26,458.75,459.09,2725.0
2024-02-14 14:35:00,458.88,458.88,458.76,458.76,473.0,458.88,458.88,458.76,458.76,473.0
2024-02-14 14:40:00,458.83,458.86,458.65,458.69,1000.0,458.83,458.86,458.65,458.69,1000.0
2024-02-14 14:45:00,458.6,459.25,458.6,459.25,2554.0,458.6,459.25,458.6,459.25,2554.0
2024-02-14 14:50:00,459.15,459.69,459.14,459.6,3596.0,459.15,459.69,459.14,459.6,3596.0
2024-02-14 14:55:00,459.11,459.31,458.8,459.31,2850.0,459.11,459.31,458.8,459.31,2850.0
2024-02-14 15:00:00,459.31,459.43,459.0,459.34,4472.0,459.31,459.43,459.0,459.34,4472.0
2024-02-14 15:05:00,459.22,459.44,459.02,459.1,4353.0,459.22,459.44,459.02,459.1,4353.0
2024-02-14 15:10:00,459.26,459.33,459.03,459.09,3035.0,459.26,459.33,459.03,459.09,3035.0
2024-02-14 15:15:00,458.97,459.04,458.71,458.86,1883.0,458.97,459.04,458.71,458.86,1883.0
2024-02-14 15:20:00,458.81,459.25,458.81,459.25,1510.0,458.81,459.25,458.81,459.25,1510.0
2024-02-14 15:25:00,459.22,459.79,459.22,459.78,1977.0,459.22,459.79,459.22,459.78,1977.0
2024-02-14 15:30:00,459.56,459.61,459.34,459.36,2570.0,459.56,459.61,459.34,459.36,2570.0
2024-02-14 15:35:00,459.35,459.87,459.34,459.81,2269.0,459.35,459.87,459.34,459.81,2269.0
2024-02-14 15:40:00,459.81,460.31,459.8,460.14,11866.0,459.81,460.31,459.8,460.14,11866.0
2024-02-14 15:45:00,460.07,460.37,460.07,460.35,5151.0,460.07,460.37,460.07,460.35,5151.0
2024-02-14 15:50:00,460.39,460.67,460.04,460.21,12013.0,460.39,460.67,460.04,460.21,12013.0
2024-02-14 15:55:00,460.36,460.72,459.91,460.46,23628.0,460.36,460.72,459.91,460.46,23628.0
2024-02-15 09:30:00,461.32,463.24,461.32,462.46,19848.0,461.32,463.24,461.32,462.46,19848.0
2024-02-15 09:35:00,462.12,462.12,460.27,460.28,5536.0,462.12,462.12,460.27,460.28,5536.0
2024-02-15 09:40:00,460.32,460.74,459.53,460.57,3198.0,460.32,460.74,459.53,460.57,3198.0
2024-02-15 09:45:00,460.73,460.8,459.61,459.61,4440.0,460.73,460.8,459.61,459.61,4440.0
2024-02-15 09:50:00,459.66,459.95,458.88,458.88,3042.0,459.66,459.95,458.88,458.88,3042.0
2024-02-15 09:55:00,458.78,458.78,457.77,458.18,2560.0,458.78,458.78,457.77,458.18,2560.0
2024-02-15 10:00:00,458.16,458.38,457.0,458.07,16674.0,458.16,458.38,457.0,458.07,16674.0
2024-02-15 10:05:00,457.95,458.27,457.23,457.53,5270.0,457.95,458.27,457.23,457.53,5270.0
2024-02-15 10:10:00,457.49,459.84,457.49,459.23,8661.0,457.49,459.84,457.49,459.23,8661.0
2024-02-15 10:15:00,459.48,459.6,457.6,458.25,5621.0,459.48,459.6,457.6,458.25,5621.0
2024-02-15 10:20:00,457.54,457.83,457.23,457.5,4734.0,457.54,457.83,457.23,457.5,4734.0
2024-02-15 10:25:00,457.75,458.45,457.13,457.13,10589.0,457.75,458.45,457.13,457.13,10589.0
2024-02-15 10:30:00,457.61,458.29,457.45,458.03,3788.0,457.61,458.29,457.45,458.03,3788.0
2024-02-15 10:35:00,458.29,458.29,457.64,458.05,7543.0,458.29,458.29,457.64,458.05,7543.0
2024-02-15 10:40:00,458.02,458.38,457.79,457.92,1893.0,458.02,458.38,457.79,457.92,1893.0
2024-02-15 10:45:00,458.0,458.4,458.0,458.25,1593.0,458.0,458.4,458.0,458.25,1593.0
2024-02-15 10:50:00,458.11,458.31,457.68,457.85,2900.0,458.11,458.31,457.68,457.85,2900.0
2024-02-15 10:55:00,457.77,458.59,457.63,458.23,19800.0,457.77,458.59,457.63,458.23,19800.0
2024-02-15 11:00:00,458.46,458.48,457.35,457.37,4367.0,458.46,458.48,457.35,457.37,4367.0
2024-02-15 11:05:00,457.04,457.12,455.81,455.81,7630.0,457.04,457.12,455.81,455.81,7630.0
2024-02-15 11:10:00,455.81,456.4,455.71,456.2,3900.0,455.81,456.4,455.71,456.2,3900.0
2024-02-15 11:15:00,456.3,456.3,455.66,456.03,2335.0,456.3,456.3,455.66,456.03,2335.0
2024-02-15 11:20:00,456.04,456.33,455.81,455.81,5484.0,456.04,456.33,455.81,455.81,5484.0
2024-02-15 11:25:00,456.03,456.11,455.76,455.78,2589.0,456.03,456.11,455.76,455.78,2589.0
2024-02-15 11:30:00,455.78,456.1,455.68,455.7,7157.0,455.78,456.1,455.68,455.7,7157.0
2024-02-15 11:35:00,455.7,455.86,455.25,455.61,11435.0,455.7,455.86,455.25,455.61,11435.0
2024-02-15 11:40:00,455.63,455.83,455.02,455.02,4644.0,455.63,455.83,455.02,455.02,4644.0
2024-02-15 11:45:00,455.25,455.25,454.5,454.8,5942.0,455.25,455.25,454.5,454.8,5942.0
2024-02-15 11:50:00,454.7,455.5,454.51,455.37,5931.0,454.7,455.5,454.51,455.37,5931.0
2024-02-15 11:55:00,455.19,455.48,455.09,455.34,3262.0,455.19,455.48,455.09,455.34,3262.0
2024-02-15 12:00:00,455.52,455.91,455.5,455.66,2400.0,455.52,455.91,455.5,455.66,2400.0
2024-02-15 12:05:00,455.53,456.02,455.53,456.02,3811.0,455.53,456.02,455.53,456.02,3811.0
2024-02-15 12:10:00,456.05,457.07,456.05,457.07,2078.0,456.05,457.07,456.05,457.07,2078.0
2024-02-15 12:15:00,457.17,458.0,457.13,457.81,3755.0,457.17,458.0,457.13,457.81,3755.0
2024-02-15 12:20:00,458.04,458.04,457.57,457.63,4058.0,458.04,458.04,457.57,457.63,4058.0
2024-02-15 12:25:00,457.81,458.38,457.8,458.33,1800.0,457.81,458.38,457.8,458.33,1800.0
2024-02-15 12:30:00,458.6,458.6,458.55,458.55,800.0,458.6,458.6,458.55,458.55,800.0
2024-02-15 12:35:00,458.45,458.45,456.68,457.99,14029.0,458.45,458.45,456.68,457.99,14029.0
2024-02-15 12:40:00,457.99,458.2,457.58,458.03,4200.0,457.99,458.2,457.58,458.03,4200.0
2024-02-15 12:45:00,458.14,458.25,458.06,458.15,3036.0,458.14,458.25,458.06,458.15,3036.0
2024-02-15 12:50:00,458.15,458.52,458.13,458.36,1000.0,458.15,458.52,458.13,458.36,1000.0
2024-02-15 12:55:00,458.31,458.47,458.06,458.21,2800.0,458.31,458.47,458.06,458.21,2800.0
2024-02-15 13:00:00,458.06,459.2,458.0,458.91,4361.0,458.06,459.2,458.0,458.91,4361.0
2024-02-15 13:05:00,459.0,459.8,459.0,459.75,3270.0,459.0,459.8,459.0,459.75,3270.0
2024-02-15 13:10:00,459.76,460.04,459.41,459.45,1700.0,459.76,460.04,459.41,459.45,1700.0
2024-02-15 13:15:00,459.59,460.0,459.54,460.0,630.0,459.59,460.0,459.54,460.0,630.0
2024-02-15 13:20:00,460.0,460.0,459.46,459.7,2636.0,460.0,460.0,459.46,459.7,2636.0
2024-02-15 13:25:00,459.5,460.0,459.5,460.0,900.0,459.5,460.0,459.5,460.0,900.0
2024-02-15 13:30:00,460.0,460.35,459.9,460.13,2571.0,460.0,460.35,459.9,460.13,2571.0
2024-02-15 13:35:00,460.18,460.18,459.86,459.87,2170.0,460.18,460.18,459.86,459.87,2170.0
2024-02-15 13:40:00,460.01,460.28,459.38,460.0,6381.0,460.01,460.28,459.38,460.0,6381.0
2024-02-15 13:45:00,460.21,460.82,460.21,460.69,1007.0,460.21,460.82,460.21,460.69,1007.0
2024-02-15 13:50:00,460.39,460.49,460.21,460.28,1754.0,460.39,460.49,460.21,460.28,1754.0
2024-02-15 13:55:00,460.21,460.49,460.21,460.49,1019.0,460.21,460.49,460.21,460.49,1019.0
2024-02-15 14:00:00,460.47,460.79,460.43,460.79,900.0,460.47,460.79,460.43,460.79,900.0
2024-02-15 14:05:00,460.97,461.66,460.82,461.39,2200.0,460.97,461.66,460.82,461.39,2200.0
2024-02-15 14:10:00,461.22,461.22,460.68,461.04,2247.0,461.22,461.22,460.68,461.04,2247.0
2024-02-15 14:15:00,461.02,461.48,461.02,461.22,2300.0,461.02,461.48,461.02,461.22,2300.0
2024-02-15 14:20:00,461.0,461.52,461.0,461.52,978.0,461.0,461.52,461.0,461.52,978.0
2024-02-15 14:25:00,461.27,461.37,460.78,460.78,3333.0,461.27,461.37,460.78,460.78,3333.0
2024-02-15 14:30:00,460.9,461.13,460.82,461.13,800.0,460.9,461.13,460.82,461.13,800.0
2024-02-15 14:35:00,460.91,461.56,460.9,461.27,2335.0,460.91,461.56,460.9,461.27,2335.0
2024-02-15 14:40:00,461.27,461.88,461.26,461.88,2476.0,461.27,461.88,461.26,461.88,2476.0
2024-02-15 14:45:00,461.8,462.03,461.76,461.79,1455.0,461.8,462.03,461.76,461.79,1455.0
2024-02-15 14:50:00,461.63,461.87,461.32,461.75,3192.0,461.63,461.87,461.32,461.75,3192.0
2024-02-15 14:55:00,461.74,461.87,461.32,461.38,2407.0,461.74,461.87,461.32,461.38,2407.0
2024-02-15 15:00:00,461.15,461.16,460.65,460.96,1552.0,461.15,461.16,460.65,460.96,1552.0
2024-02-15 15:05:00,461.02,461.03,460.15,460.23,2885.0,461.02,461.03,460.15,460.23,2885.0
2024-02-15 15:10:00,460.24,460.64,460.0,460.28,4962.0,460.24,460.64,460.0,460.28,4962.0
2024-02-15 15:15:00,460.16,460.25,459.76,459.87,2457.0,460.16,460.25,459.76,459.87,2457.0
2024-02-15 15:20:00,459.96,459.96,458.99,458.99,1400.0,459.96,459.96,458.99,458.99,1400.0
2024-02-15 15:25:00,459.39,459.64,459.38,459.64,2054.0,459.39,459.64,459.38,459.64,2054.0
2024-02-15 15:30:00,459.82,459.95,459.45,459.68,1906.0,459.82,459.95,459.45,459.68,1906.0
2024-02-15 15:35:00,459.63,459.8,459.5,459.71,3765.0,459.63,459.8,459.5,459.71,3765.0
2024-02-15 15:40:00,459.62,459.89,459.54,459.81,6064.0,459.62,459.89,459.54,459.81,6064.0
2024-02-15 15:45:00,459.79,459.79,459.2,459.2,3875.0,459.79,459.79,459.2,459.2,3875.0
2024-02-15 15:50:00,459.45,459.82,459.15,459.23,13327.0,459.45,459.82,459.15,459.23,13327.0
2024-02-15 15:55:00,459.18,459.31,458.69,458.88,39760.0,459.18,459.31,458.69,458.88,39760.0
2024-02-16 09:30:00,457.12,457.39,452.03,452.65,31312.0,457.12,457.39,452.03,452.65,31312.0
2024-02-16 09:35:00,452.64,452.89,450.6,452.35,19161.0,452.64,452.89,450.6,452.35,19161.0
2024-02-16 09:40:00,452.2,452.2,451.02,451.25,6350.0,452.2,452.2,451.02,451.25,6350.0
2024-02-16 09:45:00,451.41,452.12,451.11,451.53,8383.0,451.41,452.12,451.11,451.53,8383.0
2024-02-16 09:50:00,451.15,451.15,448.3,448.5,21319.0,451.15,451.15,448.3,448.5,21319.0
2024-02-16 09:55:00,448.25,448.75,447.4,448.33,15750.0,448.25,448.75,447.4,448.33,15750.0
2024-02-16 10:00:00,448.33,448.55,445.53,446.26,23420.0,448.33,448.55,445.53,446.26,23420.0
2024-02-16 10:05:00,446.56,449.74,446.56,449.43,9785.0,446.56,449.74,446.56,449.43,9785.0
2024-02-16 10:10:00,449.21,449.5,448.03,448.69,23060.0,449.21,449.5,448.03,448.69,23060.0
2024-02-16 10:15:00,448.46,449.66,448.02,449.18,10700.0,448.46,449.66,448.02,449.18,10700.0
2024-02-16 10:20:00,449.15,449.15,446.88,446.92,4436.0,449.15,449.15,446.88,446.92,4436.0
2024-02-16 10:25:00,447.17,448.17,447.16,448.0,17495.0,447.17,448.17,447.16,448.0,17495.0
2024-02-16 10:30:00,448.27,448.27,447.42,447.48,2670.0,448.27,448.27,447.42,447.48,2670.0
2024-02-16 10:35:00,447.43,448.45,447.08,448.26,5319.0,447.43,448.45,447.08,448.26,5319.0
2024-02-16 10:40:00,448.15,448.8,448.03,448.3,3227.0,448.15,448.8,448.03,448.3,3227.0
2024-02-16 10:45:00,448.45,448.78,447.88,447.88,5300.0,448.45,448.78,447.88,447.88,5300.0
2024-02-16 10:50:00,447.91,448.13,447.28,448.0,3785.0,447.91,448.13,447.28,448.0,3785.0
2024-02-16 10:55:00,448.15,448.27,447.35,447.79,7628.0,448.15,448.27,447.35,447.79,7628.0
2024-02-16 11:00:00,447.79,448.35,447.71,448.02,8058.0,447.79,448.35,447.71,448.02,8058.0
2024-02-16 11:05:00,448.03,448.3,447.68,448.3,11551.0,448.03,448.3,447.68,448.3,11551.0
2024-02-16 11:10:00,448.21,449.82,447.91,449.34,14346.0,448.21,449.82,447.91,449.34,14346.0
2024-02-16 11:15:00,449.46,449.46,448.61,448.61,4881.0,449.46,449.46,448.61,448.61,4881.0
2024-02-16 11:20:00,448.6,448.92,448.05,448.89,6580.0,448.6,448.92,448.05,448.89,6580.0
2024-02-16 11:25:00,448.58,448.76,448.22,448.52,2491.0,448.58,448.76,448.22,448.52,2491.0
2024-02-16 11:30:00,448.46,449.38,448.46,448.84,4157.0,448.46,449.38,448.46,448.84,4157.0
2024-02-16 11:35:00,448.8,448.8,447.95,448.07,7554.0,448.8,448.8,447.95,448.07,7554.0
2024-02-16 11:40:00,448.18,448.3,447.92,447.92,5774.0,448.18,448.3,447.92,447.92,5774.0
2024-02-16 11:45:00,447.96,448.24,447.49,448.18,7981.0,447.96,448.24,447.49,448.18,7981.0
2024-02-16 11:50:00,448.33,448.65,448.27,448.56,2745.0,448.33,448.65,448.27,448.56,2745.0
2024-02-16 11:55:00,448.33,448.8,448.18,448.54,3845.0,448.33,448.8,448.18,448.54,3845.0
2024-02-16 12:00:00,448.51,449.27,448.51,449.27,2303.0,448.51,449.27,448.51,449.27,2303.0
2024-02-16 12:05:00,449.28,450.07,449.09,449.43,8426.0,449.28,450.07,449.09,449.43,8426.0
2024-02-16 12:10:00,449.32,449.32,449.01,449.31,2000.0,449.32,449.32,449.01,449.31,2000.0
2024-02-16 12:15:00,449.06,449.9,448.92,449.87,6762.0,449.06,449.9,448.92,449.87,6762.0
2024-02-16 12:20:00,450.02,450.02,449.83,449.97,500.0,450.02,450.02,449.83,449.97,500.0
2024-02-16 12:25:00,449.77,449.87,449.57,449.87,1900.0,449.77,449.87,449.57,449.87,1900.0
2024-02-16 12:30:00,449.72,449.72,449.0,449.0,3346.0,449.72,449.72,449.0,449.0,3346.0
2024-02-16 12:35:00,448.93,449.37,448.43,448.97,4644.0,448.93,449.37,448.43,448.97,4644.0
2024-02-16 12:40:00,448.93,449.34,448.74,448.98,3299.0,448.93,449.34,448.74,448.98,3299.0
2024-02-16 12:45:00,448.74,449.01,448.24,448.89,2479.0,448.74,449.01,448.24,448.89,2479.0
2024-02-16 12:50:00,448.94,448.95,448.55,448.55,1300.0,448.94,448.95,448.55,448.55,1300.0
2024-02-16 12:55:00,448.44,448.77,447.76,448.77,8517.0,448.44,448.77,447.76,448.77,8517.0
2024-02-16 13:00:00,448.87,449.37,448.63,448.9,8636.0,448.87,449.37,448.63,448.9,8636.0
2024-02-16 13:05:00,448.9,449.29,448.76,448.9,3305.0,448.9,449.29,448.76,448.9,3305.0
2024-02-16 13:10:00,448.76,449.02,448.32,449.02,4383.0,448.76,449.02,448.32,449.02,4383.0
2024-02-16 13:15:00,448.87,448.99,448.08,448.08,6546.0,448.87,448.99,448.08,448.08,6546.0
2024-02-16 13:20:00,448.16,448.37,447.87,448.18,14432.0,448.16,448.37,447.87,448.18,14432.0
2024-02-16 13:25:00,448.18,448.18,447.81,448.12,2507.0,448.18,448.18,447.81,448.12,2507.0
2024-02-16 13:30:00,448.05,448.05,447.83,448.03,606.0,448.05,448.05,447.83,448.03,606.0
2024-02-16 13:35:00,448.03,448.23,447.83,448.01,8605.0,448.03,448.23,447.83,448.01,8605.0
2024-02-16 13:40:00,448.12,449.5,448.12,449.02,6814.0,448.12,449.5,448.12,449.02,6814.0
2024-02-16 13:45:00,449.06,449.54,449.0,449.54,3120.0,449.06,449.54,449.0,449.54,3120.0
2024-02-16 13:50:00,449.75,450.88,449.66,450.48,3999.0,449.75,450.88,449.66,450.48,3999.0
2024-02-16 13:55:00,450.67,450.77,450.0,450.0,5910.0,450.67,450.77,450.0,450.0,5910.0
2024-02-16 14:00:00,449.94,450.54,449.67,450.26,4584.0,449.94,450.54,449.67,450.26,4584.0
2024-02-16 14:05:00,450.53,452.0,450.53,451.84,19960.0,450.53,452.0,450.53,451.84,19960.0
2024-02-16 14:10:00,451.73,452.12,451.15,451.82,7507.0,451.73,452.12,451.15,451.82,7507.0
2024-02-16 14:15:00,451.99,452.24,451.64,451.99,2406.0,451.99,452.24,451.64,451.99,2406.0
2024-02-16 14:20:00,452.08,452.16,451.66,451.74,2193.0,452.08,452.16,451.66,451.74,2193.0
2024-02-16 14:25:00,451.82,452.06,451.82,451.87,2100.0,451.82,452.06,451.82,451.87,2100.0
2024-02-16 14:30:00,451.82,451.82,450.89,450.93,3319.0,451.82,451.82,450.89,450.93,3319.0
2024-02-16 14:35:00,450.81,451.2,450.61,451.2,2459.0,450.81,451.2,450.61,451.2,2459.0
2024-02-16 14:40:00,451.0,451.07,450.5,450.63,6726.0,451.0,451.07,450.5,450.63,6726.0
2024-02-16 14:45:00,450.77,450.77,449.47,450.05,5895.0,450.77,450.77,449.47,450.05,5895.0
2024-02-16 14:50:00,449.69,449.69,449.09,449.53,3847.0,449.69,449.69,449.09,449.53,3847.0
2024-02-16 14:55:00,449.74,449.74,448.71,449.69,4306.0,449.74,449.74,448.71,449.69,4306.0
2024-02-16 15:00:00,449.69,450.22,449.55,449.56,5275.0,449.69,450.22,449.55,449.56,5275.0
2024-02-16 15:05:00,449.71,449.77,449.28,449.41,2207.0,449.71,449.77,449.28,449.41,2207.0
2024-02-16 15:10:00,449.53,450.0,449.21,450.0,5950.0,449.53,450.0,449.21,450.0,5950.0
2024-02-16 15:15:00,450.04,450.28,449.98,450.12,2600.0,450.04,450.28,449.98,450.12,2600.0
2024-02-16 15:20:00,450.3,450.76,450.3,450.61,5149.0,450.3,450.76,450.3,450.61,5149.0
2024-02-16 15:25:00,450.74,450.74,450.4,450.52,3005.0,450.74,450.74,450.4,450.52,3005.0
2024-02-16 15:30:00,450.5,450.5,449.82,449.89,4470.0,450.5,450.5,449.82,449.89,4470.0
2024-02-16 15:35:00,450.01,450.02,449.15,449.32,5413.0,450.01,450.02,449.15,449.32,5413.0
2024-02-16 15:40:00,449.37,449.39,448.79,448.79,5438.0,449.37,449.39,448.79,448.79,5438.0
2024-02-16 15:45:00,448.95,449.63,448.73,448.8,9725.0,448.95,449.63,448.73,448.8,9725.0
2024-02-16 15:50:00,448.87,449.3,448.15,449.07,16704.0,448.87,449.3,448.15,449.07,16704.0
2024-02-16 15:55:00,449.27,449.86,449.25,449.42,36772.0,449.27,449.86,449.25,449.42,36772.0
2024-02-20 09:30:00,445.9,445.9,441.71,443.71,28991.0,445.9,445.9,441.71,443.71,28991.0
2024-02-20 09:35:00,444.38,445.83,444.38,445.29,6660.0,444.38,445.83,444.38,445.29,6660.0
2024-02-20 09:40:00,445.15,445.59,443.5,445.11,7575.0,445.15,445.59,443.5,445.11,7575.0
2024-02-20 09:45:00,445.14,446.51,444.99,446.23,6393.0,445.14,446.51,444.99,446.23,6393.0
2024-02-20 09:50:00,446.27,446.63,445.9,446.0,3331.0,446.27,446.63,445.9,446.0,3331.0
2024-02-20 09:55:00,445.93,446.52,444.38,444.93,12316.0,445.93,446.52,444.38,444.93,12316.0
2024-02-20 10:00:00,444.84,444.84,443.14,443.63,5298.0,444.84,444.84,443.14,443.63,5298.0
2024-02-20 10:05:00,443.46,445.18,443.36,445.0,12910.0,443.46,445.18,443.36,445.0,12910.0
2024-02-20 10:10:00,445.29,445.78,445.02,445.22,2578.0,445.29,445.78,445.02,445.22,2578.0
2024-02-20 10:15:00,445.57,446.8,445.57,446.56,3334.0,445.57,446.8,445.57,446.56,3334.0
2024-02-20 10:20:00,446.56,446.56,445.79,446.19,8897.0,446.56,446.56,445.79,446.19,8897.0
2024-02-20 10:25:00,446.17,446.17,445.64,445.85,5807.0,446.17,446.17,445.64,445.85,5807.0
2024-02-20 10:30:00,445.9,446.02,445.23,445.61,9450.0,445.9,446.02,445.23,445.61,9450.0
2024-02-20 10:35:00,445.52,446.0,445.33,445.72,7827.0,445.52,446.0,445.33,445.72,7827.0
2024-02-20 10:40:00,445.96,446.17,445.48,445.5,7068.0,445.96,446.17,445.48,445.5,7068.0
2024-02-20 10:45:00,445.11,446.22,445.11,445.95,5782.0,445.11,446.22,445.11,445.95,5782.0
2024-02-20 10:50:00,446.46,447.96,446.45,447.75,2663.0,446.46,447.96,446.45,447.75,2663.0
2024-02-20 10:55:00,448.04,448.62,447.89,448.62,1615.0,448.04,448.62,447.89,448.62,1615.0
2024-02-20 11:00:00,448.56,449.1,448.55,449.1,4440.0,448.56,449.1,448.55,449.1,4440.0
2024-02-20 11:05:00,448.99,449.6,447.75,447.84,10715.0,448.99,449.6,447.75,447.84,10715.0
2024-02-20 11:10:00,447.38,447.38,446.5,446.5,1600.0,447.38,447.38,446.5,446.5,1600.0
2024-02-20 11:15:00,446.85,446.94,446.23,446.42,2700.0,446.85,446.94,446.23,446.42,2700.0
2024-02-20 11:20:00,446.26,446.88,446.26,446.87,3110.0,446.26,446.88,446.26,446.87,3110.0
2024-02-20 11:25:00,446.88,447.25,446.79,446.9,2511.0,446.88,447.25,446.79,446.9,2511.0
2024-02-20 11:30:00,446.85,446.85,445.78,445.88,1500.0,446.85,446.85,445.78,445.88,1500.0
2024-02-20 11:35:00,445.73,445.94,445.52,445.65,2410.0,445.73,445.94,445.52,445.65,2410.0
2024-02-20 11:40:00,445.6,445.6,444.86,445.11,7118.0,445.6,445.6,444.86,445.11,7118.0
2024-02-20 11:45:00,445.1,446.08,445.1,445.93,1735.0,445.1,446.08,445.1,445.93,1735.0
2024-02-20 11:50:00,445.93,446.16,445.5,445.5,4695.0,445.93,446.16,445.5,445.5,4695.0
2024-02-20 11:55:00,445.4,445.4,444.7,444.83,6288.0,445.4,445.4,444.7,444.83,6288.0
2024-02-20 12:00:00,444.94,444.94,444.06,444.06,4270.0,444.94,444.94,444.06,444.06,4270.0
2024-02-20 12:05:00,444.04,444.15,443.19,443.49,5902.0,444.04,444.15,443.19,443.49,5902.0
2024-02-20 12:10:00,443.23,444.07,443.23,443.92,2214.0,443.23,444.07,443.23,443.92,2214.0
2024-02-20 12:15:00,444.01,444.01,443.45,443.51,2800.0,444.01,444.01,443.45,443.51,2800.0
2024-02-20 12:20:00,443.54,443.54,442.56,442.82,2815.0,443.54,443.54,442.56,442.82,2815.0
2024-02-20 12:25:00,442.76,442.98,442.21,442.63,9342.0,442.76,442.98,442.21,442.63,9342.0
2024-02-20 12:30:00,442.64,442.82,442.16,442.27,10086.0,442.64,442.82,442.16,442.27,10086.0
2024-02-20 12:35:00,442.29,442.58,441.58,441.59,16532.0,442.29,442.58,441.58,441.59,16532.0
2024-02-20 12:40:00,441.3,441.9,441.01,441.9,24912.0,441.3,441.9,441.01,441.9,24912.0
2024-02-20 12:45:00,441.87,442.1,441.64,441.83,6526.0,441.87,442.1,441.64,441.83,6526.0
2024-02-20 12:50:00,441.83,443.97,441.76,443.97,12427.0,441.83,443.97,441.76,443.97,12427.0
2024-02-20 12:55:00,443.75,443.94,442.9,443.45,4746.0,443.75,443.94,442.9,443.45,4746.0
2024-02-20 13:00:00,443.76,443.76,443.26,443.26,986.0,443.76,443.76,443.26,443.26,986.0
2024-02-20 13:05:00,443.47,444.0,443.15,443.89,2765.0,443.47,444.0,443.15,443.89,2765.0
2024-02-20 13:10:00,443.92,444.07,443.92,443.96,400.0,443.92,444.07,443.92,443.96,400.0
2024-02-20 13:15:00,443.73,443.73,442.76,443.06,1400.0,443.73,443.73,442.76,443.06,1400.0
2024-02-20 13:20:00,443.1,443.31,442.88,443.09,1439.0,443.1,443.31,442.88,443.09,1439.0
2024-02-20 13:25:00,442.99,443.0,442.42,442.42,1927.0,442.99,443.0,442.42,442.42,1927.0
2024-02-20 13:30:00,442.37,442.39,441.85,442.36,2715.0,442.37,442.39,441.85,442.36,2715.0
2024-02-20 13:35:00,442.0,442.42,442.0,442.28,3600.0,442.0,442.42,442.0,442.28,3600.0
2024-02-20 13:40:00,442.02,442.76,442.02,442.76,1204.0,442.02,442.76,442.02,442.76,1204.0
2024-02-20 13:45:00,442.72,442.73,442.26,442.48,833.0,442.72,442.73,442.26,442.48,833.0
2024-02-20 13:50:00,442.32,442.92,442.28,442.7,2800.0,442.32,442.92,442.28,442.7,2800.0
2024-02-20 13:55:00,442.72,443.17,442.71,443.05,1661.0,442.72,443.17,442.71,443.05,1661.0
2024-02-20 14:00:00,442.92,443.09,442.71,442.71,1513.0,442.92,443.09,442.71,442.71,1513.0
2024-02-20 14:05:00,442.93,443.04,442.84,442.91,2098.0,442.93,443.04,442.84,442.91,2098.0
2024-02-20 14:10:00,442.94,442.94,442.73,442.94,600.0,442.94,442.94,442.73,442.94,600.0
2024-02-20 14:15:00,442.88,443.63,442.55,443.63,2722.0,442.88,443.63,442.55,443.63,2722.0
2024-02-20 14:20:00,443.7,443.7,442.78,442.78,500.0,443.7,443.7,442.78,442.78,500.0
2024-02-20 14:25:00,442.75,443.05,442.5,443.05,1989.0,442.75,443.05,442.5,443.05,1989.0
2024-02-20 14:30:00,442.88,442.98,442.43,442.43,1500.0,442.88,442.98,442.43,442.43,1500.0
2024-02-20 14:35:00,442.5,442.88,442.5,442.88,1956.0,442.5,442.88,442.5,442.88,1956.0
2024-02-20 14:40:00,442.82,443.11,442.82,442.99,2102.0,442.82,443.11,442.82,442.99,2102.0
2024-02-20 14:45:00,442.99,443.3,442.91,443.27,3208.0,442.99,443.3,442.91,443.27,3208.0
2024-02-20 14:50:00,443.26,443.92,443.26,443.46,5912.0,443.26,443.92,443.26,443.46,5912.0
2024-02-20 14:55:00,443.55,443.73,443.26,443.57,2446.0,443.55,443.73,443.26,443.57,2446.0
2024-02-20 15:00:00,443.7,443.79,443.41,443.78,3837.0,443.7,443.79,443.41,443.78,3837.0
2024-02-20 15:05:00,444.0,444.27,444.0,444.15,1420.0,444.0,444.27,444.0,444.15,1420.0
2024-02-20 15:10:00,444.27,444.37,444.09,444.12,2403.0,444.27,444.37,444.09,444.12,2403.0
2024-02-20 15:15:00,444.24,444.43,444.07,444.07,2383.0,444.24,444.43,444.07,444.07,2383.0
2024-02-20 15:20:00,444.13,444.61,444.04,444.1,4451.0,444.13,444.61,444.04,444.1,4451.0
2024-02-20 15:25:00,444.11,444.81,444.11,444.71,3596.0,444.11,444.81,444.11,444.71,3596.0
2024-02-20 15:30:00,444.4,444.4,442.63,442.63,4311.0,444.4,444.4,442.63,442.63,4311.0
2024-02-20 15:35:00,442.56,443.14,442.41,442.69,7600.0,442.56,443.14,442.41,442.69,7600.0
2024-02-20 15:40:00,442.75,442.87,442.21,442.54,5579.0,442.75,442.87,442.21,442.54,5579.0
2024-02-20 15:45:00,442.54,443.35,442.53,443.28,5369.0,442.54,443.35,442.53,443.28,5369.0
2024-02-20 15:50:00,443.28,443.93,443.13,443.78,18261.0,443.28,443.93,443.13,443.78,18261.0
2024-02-20 15:55:00,443.78,444.6,443.77,444.6,29983.0,443.78,444.6,443.77,444.6,29983.0
2024-02-21 09:30:00,447.28,447.28,444.38,445.91,24409.0,447.28,447.28,444.38,445.91,24409.0
2024-02-21 09:35:00,446.35,447.95,446.29,447.95,1877.0,446.35,447.95,446.29,447.95,1877.0
2024-02-21 09:40:00,447.72,447.72,445.14,445.15,2240.0,447.72,447.72,445.14,445.15,2240.0
2024-02-21 09:45:00,445.37,445.63,444.78,445.38,4714.0,445.37,445.63,444.78,445.38,4714.0
2024-02-21 09:50:00,445.57,445.63,444.78,445.2,4853.0,445.57,445.63,444.78,445.2,4853.0
2024-02-21 09:55:00,444.98,445.72,444.92,445.28,2228.0,444.98,445.72,444.92,445.28,2228.0
2024-02-21 10:00:00,445.14,446.69,445.14,446.62,2853.0,445.14,446.69,445.14,446.62,2853.0
2024-02-21 10:05:00,446.85,447.14,446.15,446.15,2222.0,446.85,447.14,446.15,446.15,2222.0
2024-02-21 10:10:00,446.0,446.06,445.7,445.73,1400.0,446.0,446.06,445.7,445.73,1400.0
2024-02-21 10:15:00,445.81,446.65,445.8,445.93,9573.0,445.81,446.65,445.8,445.93,9573.0
2024-02-21 10:20:00,446.44,447.67,446.44,446.93,3026.0,446.44,447.67,446.44,446.93,3026.0
2024-02-21 10:25:00,446.27,446.65,445.52,445.6,1467.0,446.27,446.65,445.52,445.6,1467.0
2024-02-21 10:30:00,445.75,445.91,445.38,445.75,3058.0,445.75,445.91,445.38,445.75,3058.0
2024-02-21 10:35:00,445.99,445.99,445.78,445.79,495.0,445.99,445.99,445.78,445.79,495.0
2024-02-21 10:40:00,445.94,446.73,445.94,446.53,2205.0,445.94,446.73,445.94,446.53,2205.0
2024-02-21 10:45:00,446.5,447.7,446.22,447.66,3163.0,446.5,447.7,446.22,447.66,3163.0
2024-02-21 10:50:00,447.75,447.84,447.06,447.42,5162.0,447.75,447.84,447.06,447.42,5162.0
2024-02-21 10:55:00,447.64,448.41,447.64,448.1,1597.0,447.64,448.41,447.64,448.1,1597.0
2024-02-21 11:00:00,447.71,448.34,446.97,447.15,9044.0,447.71,448.34,446.97,447.15,9044.0
2024-02-21 11:05:00,447.19,448.04,447.19,447.77,1719.0,447.19,448.04,447.19,447.77,1719.0
2024-02-21 11:10:00,447.9,448.33,447.65,448.29,1000.0,447.9,448.33,447.65,448.29,1000.0
2024-02-21 11:15:00,448.15,448.15,446.88,447.06,10756.0,448.15,448.15,446.88,447.06,10756.0
2024-02-21 11:20:00,447.1,447.1,446.49,446.74,5868.0,447.1,447.1,446.49,446.74,5868.0
2024-02-21 11:25:00,446.69,447.1,446.46,446.89,2988.0,446.69,447.1,446.46,446.89,2988.0
2024-02-21 11:30:00,446.51,446.51,446.26,446.27,400.0,446.51,446.51,446.26,446.27,400.0
2024-02-21 11:35:00,446.18,446.21,445.16,445.51,1307.0,446.18,446.21,445.16,445.51,1307.0
2024-02-21 11:40:00,445.09,445.29,444.78,445.28,3254.0,445.09,445.29,444.78,445.28,3254.0
2024-02-21 11:45:00,445.49,446.0,445.49,446.0,1481.0,445.49,446.0,445.49,446.0,1481.0
2024-02-21 11:50:00,446.08,446.22,445.68,445.68,4210.0,446.08,446.22,445.68,445.68,4210.0
2024-02-21 11:55:00,445.95,446.23,445.85,446.15,4159.0,445.95,446.23,445.85,446.15,4159.0
2024-02-21 12:00:00,445.9,446.07,445.39,445.43,2572.0,445.9,446.07,445.39,445.43,2572.0
2024-02-21 12:05:00,445.27,445.28,444.64,444.84,3103.0,445.27,445.28,444.64,444.84,3103.0
2024-02-21 12:10:00,445.08,445.37,444.87,445.36,2314.0,445.08,445.37,444.87,445.36,2314.0
2024-02-21 12:15:00,445.27,445.53,445.27,445.53,800.0,445.27,445.53,445.27,445.53,800.0
2024-02-21 12:20:00,445.5,445.61,445.37,445.48,600.0,445.5,445.61,445.37,445.48,600.0
2024-02-21 12:25:00,445.1,445.1,445.01,445.01,200.0,445.1,445.1,445.01,445.01,200.0
2024-02-21 12:30:00,445.15,445.26,444.99,445.04,2689.0,445.15,445.26,444.99,445.04,2689.0
2024-02-21 12:35:00,445.06,445.32,444.99,445.26,2798.0,445.06,445.32,444.99,445.26,2798.0
2024-02-21 12:40:00,445.18,445.34,444.7,444.7,3254.0,445.18,445.34,444.7,444.7,3254.0
2024-02-21 12:45:00,444.77,444.83,444.42,444.48,2987.0,444.77,444.83,444.42,444.48,2987.0
2024-02-21 12:50:00,444.63,444.67,444.31,444.64,1343.0,444.63,444.67,444.31,444.64,1343.0
2024-02-21 12:55:00,444.86,445.26,444.66,445.26,1000.0,444.86,445.26,444.66,445.26,1000.0
2024-02-21 13:00:00,445.26,445.26,443.33,443.46,6778.0,445.26,445.26,443.33,443.46,6778.0
2024-02-21 13:05:00,443.49,443.66,442.67,443.25,16301.0,443.49,443.66,442.67,443.25,16301.0
2024-02-21 13:10:00,443.27,443.88,443.14,443.88,1747.0,443.27,443.88,443.14,443.88,1747.0
2024-02-21 13:15:00,443.55,443.67,443.23,443.34,2771.0,443.55,443.67,443.23,443.34,2771.0
2024-02-21 13:20:00,443.11,443.56,442.92,443.4,2235.0,443.11,443.56,442.92,443.4,2235.0
2024-02-21 13:25:00,443.68,443.68,443.06,443.24,1300.0,443.68,443.68,443.06,443.24,1300.0
2024-02-21 13:30:00,443.0,443.02,442.67,442.67,2824.0,443.0,443.02,442.67,442.67,2824.0
2024-02-21 13:35:00,442.95,443.34,442.95,443.28,1200.0,442.95,443.34,442.95,443.28,1200.0
2024-02-21 13:40:00,443.17,443.3,442.98,443.23,5605.0,443.17,443.3,442.98,443.23,5605.0
2024-02-21 13:45:00,443.35,443.79,443.35,443.79,2168.0,443.35,443.79,443.35,443.79,2168.0
2024-02-21 13:50:00,443.67,443.96,443.51,443.51,1144.0,443.67,443.96,443.51,443.51,1144.0
2024-02-21 13:55:00,443.29,443.45,443.23,443.45,850.0,443.29,443.45,443.23,443.45,850.0
2024-02-21 14:00:00,443.45,444.72,443.36,444.71,4012.0,443.45,444.72,443.36,444.71,4012.0
2024-02-21 14:05:00,444.55,444.55,444.1,444.11,400.0,444.55,444.55,444.1,444.11,400.0
2024-02-21 14:10:00,444.14,444.44,444.14,444.19,1988.0,444.14,444.44,444.14,444.19,1988.0
2024-02-21 14:15:00,444.31,444.31,443.0,443.0,6874.0,444.31,444.31,443.0,443.0,6874.0
2024-02-21 14:20:00,442.87,443.02,441.75,441.79,4336.0,442.87,443.02,441.75,441.79,4336.0
2024-02-21 14:25:00,441.67,441.94,441.5,441.5,4300.0,441.67,441.94,441.5,441.5,4300.0
2024-02-21 14:30:00,441.56,442.04,441.36,441.36,5036.0,441.56,442.04,441.36,441.36,5036.0
2024-02-21 14:35:00,441.29,441.41,440.74,441.11,7420.0,441.29,441.41,440.74,441.11,7420.0
2024-02-21 14:40:00,441.11,441.11,440.32,440.44,2920.0,441.11,441.11,440.32,440.44,2920.0
2024-02-21 14:45:00,440.43,440.58,440.26,440.52,5452.0,440.43,440.58,440.26,440.52,5452.0
2024-02-21 14:50:00,440.74,441.38,440.74,441.28,3737.0,440.74,441.38,440.74,441.28,3737.0
2024-02-21 14:55:00,441.24,441.96,441.24,441.96,1059.0,441.24,441.96,441.24,441.96,1059.0
2024-02-21 15:00:00,441.87,442.0,441.43,441.43,3700.0,441.87,442.0,441.43,441.43,3700.0
2024-02-21 15:05:00,441.33,441.6,441.31,441.42,1221.0,441.33,441.6,441.31,441.42,1221.0
2024-02-21 15:10:00,441.25,441.78,441.21,441.78,2882.0,441.25,441.78,441.21,441.78,2882.0
2024-02-21 15:15:00,441.62,441.95,441.44,441.44,4595.0,441.62,441.95,441.44,441.44,4595.0
2024-02-21 15:20:00,441.57,441.69,441.15,441.69,2641.0,441.57,441.69,441.15,441.69,2641.0
2024-02-21 15:25:00,441.71,442.04,441.71,442.03,3902.0,441.71,442.04,441.71,442.03,3902.0
2024-02-21 15:30:00,442.07,442.55,441.83,442.35,5000.0,442.07,442.55,441.83,442.35,5000.0
2024-02-21 15:35:00,442.5,443.02,442.4,442.92,6071.0,442.5,443.02,442.4,442.92,6071.0
2024-02-21 15:40:00,443.05,443.32,442.82,442.98,11541.0,443.05,443.32,442.82,442.98,11541.0
2024-02-21 15:45:00,442.97,443.35,442.71,443.15,8305.0,442.97,443.35,442.71,443.15,8305.0
2024-02-21 15:50:00,443.14,443.56,442.72,443.26,15173.0,443.14,443.56,442.72,443.26,15173.0
2024-02-21 15:55:00,443.39,443.89,443.33,443.36,22122.0,443.39,443.89,443.33,443.36,22122.0
2024-02-22 09:30:00,448.1,448.99,447.35,448.4,13861.0,448.1,448.99,447.35,448.4,13861.0
2024-02-22 09:35:00,448.98,450.61,448.11,450.25,6456.0,448.98,450.61,448.11,450.25,6456.0
2024-02-22 09:40:00,449.88,450.11,448.05,448.97,8451.0,449.88,450.11,448.05,448.97,8451.0
2024-02-22 09:45:00,449.38,450.13,449.33,449.38,4596.0,449.38,450.13,449.33,449.38,4596.0
2024-02-22 09:50:00,449.22,449.22,447.67,448.14,6147.0,449.22,449.22,447.67,448.14,6147.0
2024-02-22 09:55:00,448.14,448.37,447.71,447.72,5828.0,448.14,448.37,447.71,447.72,5828.0
2024-02-22 10:00:00,448.15,449.01,447.98,449.01,6645.0,448.15,449.01,447.98,449.01,6645.0
2024-02-22 10:05:00,448.99,450.35,448.61,449.95,6204.0,448.99,450.35,448.61,449.95,6204.0
2024-02-22 10:10:00,449.95,450.66,449.7,450.14,8925.0,449.95,450.66,449.7,450.14,8925.0
2024-02-22 10:15:00,450.32,450.82,449.74,449.87,11795.0,450.32,450.82,449.74,449.87,11795.0
2024-02-22 10:20:00,450.13,450.46,450.02,450.07,4867.0,450.13,450.46,450.02,450.07,4867.0
2024-02-22 10:25:00,450.21,451.24,450.21,451.15,3361.0,450.21,451.24,450.21,451.15,3361.0
2024-02-22 10:30:00,451.13,451.53,451.04,451.11,5201.0,451.13,451.53,451.04,451.11,5201.0
2024-02-22 10:35:00,451.29,451.48,450.72,450.73,6172.0,451.29,451.48,450.72,450.73,6172.0
2024-02-22 10:40:00,450.71,451.03,450.33,450.92,2903.0,450.71,451.03,450.33,450.92,2903.0
2024-02-22 10:45:00,450.91,450.91,450.07,450.22,7857.0,450.91,450.91,450.07,450.22,7857.0
2024-02-22 10:50:00,450.23,450.91,450.22,450.33,6010.0,450.23,450.91,450.22,450.33,6010.0
2024-02-22 10:55:00,450.5,450.72,450.41,450.5,3880.0,450.5,450.72,450.41,450.5,3880.0
2024-02-22 11:00:00,450.42,450.77,450.29,450.77,1493.0,450.42,450.77,450.29,450.77,1493.0
2024-02-22 11:05:00,450.97,451.71,450.97,451.7,3188.0,450.97,451.71,450.97,451.7,3188.0
2024-02-22 11:10:00,451.69,452.34,451.51,452.34,5380.0,451.69,452.34,451.51,452.34,5380.0
2024-02-22 11:15:00,452.19,452.41,452.04,452.38,3136.0,452.19,452.41,452.04,452.38,3136.0
2024-02-22 11:20:00,452.15,452.19,451.77,452.05,3100.0,452.15,452.19,451.77,452.05,3100.0
2024-02-22 11:25:00,451.95,452.09,451.36,451.36,2383.0,451.95,452.09,451.36,451.36,2383.0
2024-02-22 11:30:00,451.66,451.71,451.46,451.49,1506.0,451.66,451.71,451.46,451.49,1506.0
2024-02-22 11:35:00,451.47,451.84,451.46,451.82,840.0,451.47,451.84,451.46,451.82,840.0
2024-02-22 11:40:00,451.69,451.69,450.89,451.04,5524.0,451.69,451.69,450.89,451.04,5524.0
2024-02-22 11:45:00,451.25,451.36,450.59,451.0,3891.0,451.25,451.36,450.59,451.0,3891.0
2024-02-22 11:50:00,451.23,451.49,451.17,451.42,1321.0,451.23,451.49,451.17,451.42,1321.0
2024-02-22 11:55:00,451.42,451.49,451.17,451.46,3640.0,451.42,451.49,451.17,451.46,3640.0
2024-02-22 12:00:00,451.07,451.1,450.47,450.66,1200.0,451.07,451.1,450.47,450.66,1200.0
2024-02-22 12:05:00,450.3,450.54,450.3,450.32,1155.0,450.3,450.54,450.3,450.32,1155.0
2024-02-22 12:10:00,450.34,450.54,450.15,450.38,4871.0,450.34,450.54,450.15,450.38,4871.0
2024-02-22 12:15:00,450.46,451.58,450.12,451.36,7970.0,450.46,451.58,450.12,451.36,7970.0
2024-02-22 12:20:00,451.6,451.8,451.48,451.69,2963.0,451.6,451.8,451.48,451.69,2963.0
2024-02-22 12:25:00,451.6,452.08,451.59,452.08,3028.0,451.6,452.08,451.59,452.08,3028.0
2024-02-22 12:30:00,451.96,452.08,451.65,452.0,9261.0,451.96,452.08,451.65,452.0,9261.0
2024-02-22 12:35:00,451.65,451.65,451.23,451.29,2300.0,451.65,451.65,451.23,451.29,2300.0
2024-02-22 12:40:00,451.26,451.28,450.89,451.12,3294.0,451.26,451.28,450.89,451.12,3294.0
2024-02-22 12:45:00,451.33,451.74,451.33,451.74,1100.0,451.33,451.74,451.33,451.74,1100.0
2024-02-22 12:50:00,451.74,452.47,451.74,452.47,1179.0,451.74,452.47,451.74,452.47,1179.0
2024-02-22 12:55:00,452.62,453.21,452.62,453.21,2942.0,452.62,453.21,452.62,453.21,2942.0
2024-02-22 13:00:00,453.21,453.43,452.97,453.43,2151.0,453.21,453.43,452.97,453.43,2151.0
2024-02-22 13:05:00,453.28,453.4,452.79,452.91,3122.0,453.28,453.4,452.79,452.91,3122.0
2024-02-22 13:10:00,452.8,453.27,452.64,453.27,1437.0,452.8,453.27,452.64,453.27,1437.0
2024-02-22 13:15:00,453.15,454.14,453.13,453.75,5006.0,453.15,454.14,453.13,453.75,5006.0
2024-02-22 13:20:00,453.69,454.69,453.69,454.53,4326.0,453.69,454.69,453.69,454.53,4326.0
2024-02-22 13:25:00,454.26,454.73,454.26,454.73,4100.0,454.26,454.73,454.26,454.73,4100.0
2024-02-22 13:30:00,454.53,454.7,454.52,454.53,1162.0,454.53,454.7,454.52,454.53,1162.0
2024-02-22 13:35:00,454.43,454.69,454.42,454.69,800.0,454.43,454.69,454.42,454.69,800.0
2024-02-22 13:40:00,454.78,455.38,454.78,455.25,1000.0,454.78,455.38,454.78,455.25,1000.0
2024-02-22 13:45:00,455.31,455.68,455.2,455.68,1324.0,455.31,455.68,455.2,455.68,1324.0
2024-02-22 13:50:00,455.61,455.61,454.64,454.73,6133.0,455.61,455.61,454.64,454.73,6133.0
2024-02-22 13:55:00,454.86,455.0,454.12,454.2,2857.0,454.86,455.0,454.12,454.2,2857.0
2024-02-22 14:00:00,454.18,454.41,454.18,454.41,418.0,454.18,454.41,454.18,454.41,418.0
2024-02-22 14:05:00,454.51,454.51,454.26,454.26,955.0,454.51,454.51,454.26,454.26,955.0
2024-02-22 14:10:00,454.21,455.26,454.2,455.26,2453.0,454.21,455.26,454.2,455.26,2453.0
2024-02-22 14:15:00,455.17,456.27,454.96,456.0,11652.0,455.17,456.27,454.96,456.0,11652.0
2024-02-22 14:20:00,455.96,456.7,455.92,456.7,6442.0,455.96,456.7,455.92,456.7,6442.0
2024-02-22 14:25:00,456.72,457.04,456.7,457.0,1100.0,456.72,457.04,456.7,457.0,1100.0
2024-02-22 14:30:00,457.07,457.07,456.33,456.78,4922.0,457.07,457.07,456.33,456.78,4922.0
2024-02-22 14:35:00,456.77,457.25,456.51,456.9,3324.0,456.77,457.25,456.51,456.9,3324.0
2024-02-22 14:40:00,456.83,457.25,456.6,456.91,3463.0,456.83,457.25,456.6,456.91,3463.0
2024-02-22 14:45:00,457.36,457.36,456.84,456.84,9952.0,457.36,457.36,456.84,456.84,9952.0
2024-02-22 14:50:00,456.78,457.32,456.78,457.23,2728.0,456.78,457.32,456.78,457.23,2728.0
2024-02-22 14:55:00,457.25,457.35,456.39,456.66,2787.0,457.25,457.35,456.39,456.66,2787.0
2024-02-22 15:00:00,456.28,456.49,455.54,456.16,9994.0,456.28,456.49,455.54,456.16,9994.0
2024-02-22 15:05:00,456.23,456.39,455.88,456.06,2064.0,456.23,456.39,455.88,456.06,2064.0
2024-02-22 15:10:00,456.31,456.44,455.8,455.81,2054.0,456.31,456.44,455.8,455.81,2054.0
2024-02-22 15:15:00,456.0,456.0,455.43,455.64,3738.0,456.0,456.0,455.43,455.64,3738.0
2024-02-22 15:20:00,455.77,455.91,455.4,455.62,2912.0,455.77,455.91,455.4,455.62,2912.0
2024-02-22 15:25:00,455.49,455.8,455.44,455.45,1525.0,455.49,455.8,455.44,455.45,1525.0
2024-02-22 15:30:00,455.42,455.46,455.14,455.45,2217.0,455.42,455.46,455.14,455.45,2217.0
2024-02-22 15:35:00,455.47,455.88,455.39,455.77,1385.0,455.47,455.88,455.39,455.77,1385.0
2024-02-22 15:40:00,455.83,455.97,455.59,455.92,4635.0,455.83,455.97,455.59,455.92,4635.0
2024-02-22 15:45:00,455.57,455.68,454.83,454.92,5169.0,455.57,455.68,454.83,454.92,5169.0
2024-02-22 15:50:00,455.03,456.22,454.94,455.36,16898.0,455.03,456.22,454.94,455.36,16898.0
2024-02-22 15:55:00,455.5,455.91,455.04,455.27,37370.0,455.5,455.91,455.04,455.27,37370.0
2024-02-23 09:30:00,458.5,459.31,457.3,457.99,21008.0,458.5,459.31,457.3,457.99,21008.0
2024-02-23 09:35:00,458.5,459.49,458.49,458.8,3807.0,458.5,459.49,458.49,458.8,3807.0
2024-02-23 09:40:00,458.5,458.5,455.79,455.8,3216.0,458.5,458.5,455.79,455.8,3216.0
2024-02-23 09:45:00,456.1,456.31,454.59,454.7,6653.0,456.1,456.31,454.59,454.7,6653.0
2024-02-23 09:50:00,454.82,455.87,454.53,455.46,4925.0,454.82,455.87,454.53,455.46,4925.0
2024-02-23 09:55:00,455.62,455.87,454.22,455.78,6563.0,455.62,455.87,454.22,455.78,6563.0
2024-02-23 10:00:00,455.68,457.4,455.1,457.35,4567.0,455.68,457.4,455.1,457.35,4567.0
2024-02-23 10:05:00,457.35,457.51,456.67,456.67,2255.0,457.35,457.51,456.67,456.67,2255.0
2024-02-23 10:10:00,456.87,457.03,455.87,457.03,6345.0,456.87,457.03,455.87,457.03,6345.0
2024-02-23 10:15:00,457.37,458.47,457.32,458.47,4168.0,457.37,458.47,457.32,458.47,4168.0
2024-02-23 10:20:00,458.44,459.15,458.44,459.04,3100.0,458.44,459.15,458.44,459.04,3100.0
2024-02-23 10:25:00,459.16,460.44,459.16,459.85,7987.0,459.16,460.44,459.16,459.85,7987.0
2024-02-23 10:30:00,460.11,460.26,459.43,459.98,4662.0,460.11,460.26,459.43,459.98,4662.0
2024-02-23 10:35:00,459.84,460.59,459.76,460.59,3079.0,459.84,460.59,459.76,460.59,3079.0
2024-02-23 10:40:00,460.63,460.63,459.41,459.41,3307.0,460.63,460.63,459.41,459.41,3307.0
2024-02-23 10:45:00,459.47,459.83,459.0,459.2,3511.0,459.47,459.83,459.0,459.2,3511.0
2024-02-23 10:50:00,459.3,459.32,458.89,459.31,2921.0,459.3,459.32,458.89,459.31,2921.0
2024-02-23 10:55:00,459.31,459.35,458.92,459.17,7081.0,459.31,459.35,458.92,459.17,7081.0
2024-02-23 11:00:00,459.15,460.1,458.89,459.08,4753.0,459.15,460.1,458.89,459.08,4753.0
2024-02-23 11:05:00,459.21,460.01,458.94,460.0,1987.0,459.21,460.01,458.94,460.0,1987.0
2024-02-23 11:10:00,459.82,459.82,458.34,458.64,5607.0,459.82,459.82,458.34,458.64,5607.0
2024-02-23 11:15:00,458.16,458.68,458.14,458.68,700.0,458.16,458.68,458.14,458.68,700.0
2024-02-23 11:20:00,458.26,458.8,458.26,458.8,1600.0,458.26,458.8,458.26,458.8,1600.0
2024-02-23 11:25:00,458.99,459.48,458.99,459.23,4596.0,458.99,459.48,458.99,459.23,4596.0
2024-02-23 11:30:00,459.54,460.25,459.28,460.0,2104.0,459.54,460.25,459.28,460.0,2104.0
2024-02-23 11:35:00,460.0,460.5,459.97,460.41,10613.0,460.0,460.5,459.97,460.41,10613.0
2024-02-23 11:40:00,460.5,460.5,459.37,459.57,10309.0,460.5,460.5,459.37,459.57,10309.0
2024-02-23 11:45:00,459.57,459.92,459.54,459.81,2837.0,459.57,459.92,459.54,459.81,2837.0
2024-02-23 11:50:00,459.81,460.68,459.81,460.41,3611.0,459.81,460.68,459.81,460.41,3611.0
2024-02-23 11:55:00,460.37,460.53,460.04,460.2,4591.0,460.37,460.53,460.04,460.2,4591.0
2024-02-23 12:00:00,460.11,460.79,460.1,460.77,1932.0,460.11,460.79,460.1,460.77,1932.0
2024-02-23 12:05:00,460.9,461.09,460.78,460.78,2916.0,460.9,461.09,460.78,460.78,2916.0
2024-02-23 12:10:00,461.01,461.09,460.78,460.95,1395.0,461.01,461.09,460.78,460.95,1395.0
2024-02-23 12:15:00,460.96,461.1,460.34,460.86,3314.0,460.96,461.1,460.34,460.86,3314.0
2024-02-23 12:20:00,460.76,461.07,460.7,460.92,2198.0,460.76,461.07,460.7,460.92,2198.0
2024-02-23 12:25:00,460.84,461.33,460.76,461.17,4656.0,460.84,461.33,460.76,461.17,4656.0
2024-02-23 12:30:00,461.13,461.16,460.14,460.32,7117.0,461.13,461.16,460.14,460.32,7117.0
2024-02-23 12:35:00,460.32,460.98,460.3,460.98,1979.0,460.32,460.98,460.3,460.98,1979.0
2024-02-23 12:40:00,460.78,460.78,460.13,460.13,2158.0,460.78,460.78,460.13,460.13,2158.0
2024-02-23 12:45:00,460.14,461.22,460.13,461.22,5317.0,460.14,461.22,460.13,461.22,5317.0
2024-02-23 12:50:00,461.23,461.99,461.23,461.99,2115.0,461.23,461.99,461.23,461.99,2115.0
2024-02-23 12:55:00,462.01,462.06,461.56,462.06,3086.0,462.01,462.06,461.56,462.06,3086.0
2024-02-23 13:00:00,462.29,462.36,461.91,461.94,2598.0,462.29,462.36,461.91,461.94,2598.0
2024-02-23 13:05:00,461.98,462.2,461.78,461.78,2598.0,461.98,462.2,461.78,461.78,2598.0
2024-02-23 13:10:00,461.59,462.09,461.58,461.96,2539.0,461.59,462.09,461.58,461.96,2539.0
2024-02-23 13:15:00,461.97,462.3,461.96,462.14,2308.0,461.97,462.3,461.96,462.14,2308.0
2024-02-23 13:20:00,462.15,462.58,462.14,462.58,1220.0,462.15,462.58,462.14,462.58,1220.0
2024-02-23 13:25:00,462.64,462.73,462.37,462.65,1700.0,462.64,462.73,462.37,462.65,1700.0
2024-02-23 13:30:00,462.61,462.66,462.33,462.58,2225.0,462.61,462.66,462.33,462.58,2225.0
2024-02-23 13:35:00,462.67,462.82,462.42,462.47,2935.0,462.67,462.82,462.42,462.47,2935.0
2024-02-23 13:40:00,462.6,462.65,462.02,462.2,1784.0,462.6,462.65,462.02,462.2,1784.0
2024-02-23 13:45:00,462.23,462.48,462.0,462.0,2488.0,462.23,462.48,462.0,462.0,2488.0
2024-02-23 13:50:00,462.21,462.21,461.28,461.58,1330.0,462.21,462.21,461.28,461.58,1330.0
2024-02-23 13:55:00,461.57,461.72,461.19,461.53,2305.0,461.57,461.72,461.19,461.53,2305.0
2024-02-23 14:00:00,461.38,461.4,461.0,461.26,1701.0,461.38,461.4,461.0,461.26,1701.0
2024-02-23 14:05:00,461.46,461.69,461.03,461.04,2059.0,461.46,461.69,461.03,461.04,2059.0
2024-02-23 14:10:00,460.82,460.9,460.55,460.86,900.0,460.82,460.9,460.55,460.86,900.0
2024-02-23 14:15:00,460.86,460.98,460.57,460.6,2000.0,460.86,460.98,460.57,460.6,2000.0
2024-02-23 14:20:00,460.6,460.92,460.44,460.44,2429.0,460.6,460.92,460.44,460.44,2429.0
2024-02-23 14:25:00,460.57,460.62,460.28,460.29,2175.0,460.57,460.62,460.28,460.29,2175.0
2024-02-23 14:30:00,460.45,460.75,460.4,460.73,2329.0,460.45,460.75,460.4,460.73,2329.0
2024-02-23 14:35:00,460.51,460.64,460.31,460.64,3538.0,460.51,460.64,460.31,460.64,3538.0
2024-02-23 14:40:00,460.56,460.57,460.21,460.26,4118.0,460.56,460.57,460.21,460.26,4118.0
2024-02-23 14:45:00,460.36,460.36,459.56,459.62,2885.0,460.36,460.36,459.56,459.62,2885.0
2024-02-23 14:50:00,459.62,459.86,459.36,459.37,1043.0,459.62,459.86,459.36,459.37,1043.0
2024-02-23 14:55:00,459.37,459.37,458.83,458.94,2111.0,459.37,459.37,458.83,458.94,2111.0
2024-02-23 15:00:00,458.82,459.05,458.75,459.03,955.0,458.82,459.05,458.75,459.03,955.0
2024-02-23 15:05:00,458.83,458.83,458.46,458.61,1805.0,458.83,458.83,458.46,458.61,1805.0
2024-02-23 15:10:00,458.61,458.61,458.31,458.31,1240.0,458.61,458.61,458.31,458.31,1240.0
2024-02-23 15:15:00,458.44,458.64,458.22,458.5,4147.0,458.44,458.64,458.22,458.5,4147.0
2024-02-23 15:20:00,458.4,458.61,458.4,458.61,1544.0,458.4,458.61,458.4,458.61,1544.0
2024-02-23 15:25:00,458.54,458.54,458.34,458.35,968.0,458.54,458.54,458.34,458.35,968.0
2024-02-23 15:30:00,458.47,458.76,458.41,458.76,1168.0,458.47,458.76,458.41,458.76,1168.0
2024-02-23 15:35:00,458.75,459.47,458.75,459.47,3087.0,458.75,459.47,458.75,459.47,3087.0
2024-02-23 15:40:00,459.53,459.9,459.47,459.9,3613.0,459.53,459.9,459.47,459.9,3613.0
2024-02-23 15:45:00,459.82,459.85,459.25,459.25,2971.0,459.82,459.85,459.25,459.25,2971.0
2024-02-23 15:50:00,459.47,459.62,458.94,459.0,6109.0,459.47,459.62,458.94,459.0,6109.0
2024-02-23 15:55:00,458.71,458.78,457.88,457.89,20215.0,458.71,458.78,457.88,457.89,20215.0
2024-02-26 09:30:00,461.06,462.68,459.26,462.68,24573.0,461.06,462.68,459.26,462.68,24573.0
2024-02-26 09:35:00,462.38,466.6,462.37,466.28,11463.0,462.38,466.6,462.37,466.28,11463.0
2024-02-26 09:40:00,466.41,469.43,466.41,467.62,18390.0,466.41,469.43,466.41,467.62,18390.0
2024-02-26 09:45:00,467.66,468.72,466.0,466.68,8475.0,467.66,468.72,466.0,466.68,8475.0
2024-02-26 09:50:00,466.8,468.25,466.33,467.91,15937.0,466.8,468.25,466.33,467.91,15937.0
2024-02-26 09:55:00,467.71,470.71,467.51,470.0,35073.0,467.71,470.71,467.51,470.0,35073.0
2024-02-26 10:00:00,470.04,470.38,468.96,470.26,11737.0,470.04,470.38,468.96,470.26,11737.0
2024-02-26 10:05:00,469.96,469.96,468.34,468.34,5880.0,469.96,469.96,468.34,468.34,5880.0
2024-02-26 10:10:00,468.31,468.7,467.66,467.98,6060.0,468.31,468.7,467.66,467.98,6060.0
2024-02-26 10:15:00,467.83,469.38,467.47,469.37,7196.0,467.83,469.38,467.47,469.37,7196.0
2024-02-26 10:20:00,469.34,471.13,469.25,470.92,9178.0,469.34,471.13,469.25,470.92,9178.0
2024-02-26 10:25:00,470.82,471.8,470.4,471.34,14241.0,470.82,471.8,470.4,471.34,14241.0
2024-02-26 10:30:00,471.17,472.96,470.84,472.4,16234.0,471.17,472.96,470.84,472.4,16234.0
2024-02-26 10:35:00,472.55,472.55,471.18,471.25,7965.0,472.55,472.55,471.18,471.25,7965.0
2024-02-26 10:40:00,471.15,471.6,470.63,470.7,7576.0,471.15,471.6,470.63,470.7,7576.0
2024-02-26 10:45:00,470.6,470.91,469.23,469.23,6753.0,470.6,470.91,469.23,469.23,6753.0
2024-02-26 10:50:00,469.22,470.24,469.08,470.24,4500.0,469.22,470.24,469.08,470.24,4500.0
2024-02-26 10:55:00,470.35,471.41,470.23,470.6,4930.0,470.35,471.41,470.23,470.6,4930.0
2024-02-26 11:00:00,470.48,470.8,469.93,470.65,6186.0,470.48,470.8,469.93,470.65,6186.0
2024-02-26 11:05:00,470.46,471.42,470.33,471.19,9488.0,470.46,471.42,470.33,471.19,9488.0
2024-02-26 11:10:00,471.23,471.42,470.92,470.92,4482.0,471.23,471.42,470.92,470.92,4482.0
2024-02-26 11:15:00,470.96,471.75,470.74,471.37,6721.0,470.96,471.75,470.74,471.37,6721.0
2024-02-26 11:20:00,471.22,471.3,470.77,471.02,4416.0,471.22,471.3,470.77,471.02,4416.0
2024-02-26 11:25:00,470.81,470.82,469.6,469.61,7044.0,470.81,470.82,469.6,469.61,7044.0
2024-02-26 11:30:00,469.49,470.04,469.25,469.25,9992.0,469.49,470.04,469.25,469.25,9992.0
2024-02-26 11:35:00,469.52,469.8,469.32,469.69,5878.0,469.52,469.8,469.32,469.69,5878.0
2024-02-26 11:40:00,469.87,470.32,469.77,469.98,6784.0,469.87,470.32,469.77,469.98,6784.0
2024-02-26 11:45:00,470.0,470.37,470.0,470.37,4965.0,470.0,470.37,470.0,470.37,4965.0
2024-02-26 11:50:00,470.49,471.36,470.46,470.77,6620.0,470.49,471.36,470.46,470.77,6620.0
2024-02-26 11:55:00,470.77,471.6,470.77,471.59,4151.0,470.77,471.6,470.77,471.59,4151.0
2024-02-26 12:00:00,471.41,471.59,470.84,471.55,5751.0,471.41,471.59,470.84,471.55,5751.0
2024-02-26 12:05:00,471.5,471.65,471.19,471.52,4108.0,471.5,471.65,471.19,471.52,4108.0
2024-02-26 12:10:00,471.54,471.54,470.81,471.19,5763.0,471.54,471.54,470.81,471.19,5763.0
2024-02-26 12:15:00,471.35,471.45,470.92,470.92,4775.0,471.35,471.45,470.92,470.92,4775.0
2024-02-26 12:20:00,470.9,470.9,470.52,470.86,2200.0,470.9,470.9,470.52,470.86,2200.0
2024-02-26 12:25:00,470.8,470.9,469.96,470.47,9449.0,470.8,470.9,469.96,470.47,9449.0
2024-02-26 12:30:00,470.59,470.84,470.52,470.65,1200.0,470.59,470.84,470.52,470.65,1200.0
2024-02-26 12:35:00,470.45,470.78,470.35,470.37,3238.0,470.45,470.78,470.35,470.37,3238.0
2024-02-26 12:40:00,470.63,470.76,470.02,470.61,13079.0,470.63,470.76,470.02,470.61,13079.0
2024-02-26 12:45:00,470.69,470.9,468.77,468.99,6333.0,470.69,470.9,468.77,468.99,6333.0
2024-02-26 12:50:00,468.96,468.96,467.63,467.63,3870.0,468.96,468.96,467.63,467.63,3870.0
2024-02-26 12:55:00,467.66,468.44,467.66,468.44,4226.0,467.66,468.44,467.66,468.44,4226.0
2024-02-26 13:00:00,468.34,468.34,467.28,467.59,6856.0,468.34,468.34,467.28,467.59,6856.0
2024-02-26 13:05:00,467.25,467.86,467.24,467.65,3329.0,467.25,467.86,467.24,467.65,3329.0
2024-02-26 13:10:00,467.91,467.91,467.22,467.39,4611.0,467.91,467.91,467.22,467.39,4611.0
2024-02-26 13:15:00,467.39,467.78,467.18,467.18,4360.0,467.39,467.78,467.18,467.18,4360.0
2024-02-26 13:20:00,466.87,467.55,466.57,467.14,4572.0,466.87,467.55,466.57,467.14,4572.0
2024-02-26 13:25:00,467.42,467.42,466.19,466.78,5685.0,467.42,467.42,466.19,466.78,5685.0
2024-02-26 13:30:00,466.6,467.14,466.3,467.14,6574.0,466.6,467.14,466.3,467.14,6574.0
2024-02-26 13:35:00,467.11,467.43,466.55,467.43,4336.0,467.11,467.43,466.55,467.43,4336.0
2024-02-26 13:40:00,467.43,468.08,467.43,467.84,4608.0,467.43,468.08,467.43,467.84,4608.0
2024-02-26 13:45:00,467.99,469.04,467.99,468.86,4125.0,467.99,469.04,467.99,468.86,4125.0
2024-02-26 13:50:00,468.86,469.06,467.83,468.28,6105.0,468.86,469.06,467.83,468.28,6105.0
2024-02-26 13:55:00,468.44,468.84,468.15,468.69,2913.0,468.44,468.84,468.15,468.69,2913.0
2024-02-26 14:00:00,468.69,468.72,468.16,468.55,5331.0,468.69,468.72,468.16,468.55,5331.0
2024-02-26 14:05:00,468.68,469.73,468.68,469.46,9120.0,468.68,469.73,468.68,469.46,9120.0
2024-02-26 14:10:00,469.45,470.12,469.34,469.83,14092.0,469.45,470.12,469.34,469.83,14092.0
2024-02-26 14:15:00,469.79,470.38,469.79,470.15,3413.0,469.79,470.38,469.79,470.15,3413.0
2024-02-26 14:20:00,470.09,470.97,470.07,470.96,4950.0,470.09,470.97,470.07,470.96,4950.0
2024-02-26 14:25:00,470.91,471.62,470.91,471.25,9435.0,470.91,471.62,470.91,471.25,9435.0
2024-02-26 14:30:00,471.21,471.65,470.68,470.99,5148.0,471.21,471.65,470.68,470.99,5148.0
2024-02-26 14:35:00,471.15,471.22,470.81,471.0,3900.0,471.15,471.22,470.81,471.0,3900.0
2024-02-26 14:40:00,471.21,471.28,470.34,470.44,6154.0,471.21,471.28,470.34,470.44,6154.0
2024-02-26 14:45:00,470.39,470.46,470.09,470.36,1448.0,470.39,470.46,470.09,470.36,1448.0
2024-02-26 14:50:00,470.57,470.85,470.3,470.35,3490.0,470.57,470.85,470.3,470.35,3490.0
2024-02-26 14:55:00,470.46,470.63,470.14,470.15,3608.0,470.46,470.63,470.14,470.15,3608.0
2024-02-26 15:00:00,470.23,470.47,470.08,470.4,3635.0,470.23,470.47,470.08,470.4,3635.0
2024-02-26 15:05:00,470.62,470.78,470.02,470.49,3889.0,470.62,470.78,470.02,470.49,3889.0
2024-02-26 15:10:00,470.6,471.28,470.6,470.87,4306.0,470.6,471.28,470.6,470.87,4306.0
2024-02-26 15:15:00,470.85,471.26,470.4,470.53,8544.0,470.85,471.26,470.4,470.53,8544.0
2024-02-26 15:20:00,470.53,470.76,469.9,469.98,5076.0,470.53,470.76,469.9,469.98,5076.0
2024-02-26 15:25:00,470.02,470.23,469.86,470.17,2815.0,470.02,470.23,469.86,470.17,2815.0
2024-02-26 15:30:00,470.09,470.09,469.42,469.44,4986.0,470.09,470.09,469.42,469.44,4986.0
2024-02-26 15:35:00,469.46,469.59,469.29,469.38,6374.0,469.46,469.59,469.29,469.38,6374.0
2024-02-26 15:40:00,469.42,469.43,468.96,469.16,8352.0,469.42,469.43,468.96,469.16,8352.0
2024-02-26 15:45:00,469.06,469.63,468.53,468.54,10948.0,469.06,469.63,468.53,468.54,10948.0
2024-02-26 15:50:00,468.52,468.8,468.28,468.6,19616.0,468.52,468.8,468.28,468.6,19616.0
2024-02-26 15:55:00,468.67,469.09,468.1,468.13,43123.0,468.67,469.09,468.1,468.13,43123.0
2024-02-27 09:30:00,470.79,471.5,469.18,470.26,16307.0,470.79,471.5,469.18,470.26,16307.0
2024-02-27 09:35:00,470.04,470.42,467.27,467.4,7637.0,470.04,470.42,467.27,467.4,7637.0
2024-02-27 09:40:00,467.4,467.66,466.76,467.34,7173.0,467.4,467.66,466.76,467.34,7173.0
2024-02-27 09:45:00,467.37,467.44,466.09,467.1,4968.0,467.37,467.44,466.09,467.1,4968.0
2024-02-27 09:50:00,467.29,468.68,467.29,468.68,1220.0,467.29,468.68,467.29,468.68,1220.0
2024-02-27 09:55:00,468.64,469.64,468.6,469.64,1000.0,468.64,469.64,468.6,469.64,1000.0
2024-02-27 10:00:00,469.46,469.72,469.31,469.41,4838.0,469.46,469.72,469.31,469.41,4838.0
2024-02-27 10:05:00,469.67,469.67,468.5,468.56,6451.0,469.67,469.67,468.5,468.56,6451.0
2024-02-27 10:10:00,468.75,469.4,468.75,469.28,3380.0,468.75,469.4,468.75,469.28,3380.0
2024-02-27 10:15:00,469.48,470.37,469.28,470.24,2896.0,469.48,470.37,469.28,470.24,2896.0
2024-02-27 10:20:00,470.03,470.32,469.43,469.61,3635.0,470.03,470.32,469.43,469.61,3635.0
2024-02-27 10:25:00,469.6,469.95,469.06,469.94,6409.0,469.6,469.95,469.06,469.94,6409.0
2024-02-27 10:30:00,469.9,470.26,469.58,469.59,14536.0,469.9,470.26,469.58,469.59,14536.0
2024-02-27 10:35:00,469.57,470.65,469.57,470.19,7613.0,469.57,470.65,469.57,470.19,7613.0
2024-02-27 10:40:00,470.03,470.3,468.53,468.53,6795.0,470.03,470.3,468.53,468.53,6795.0
2024-02-27 10:45:00,468.57,469.6,468.56,468.98,5114.0,468.57,469.6,468.56,468.98,5114.0
2024-02-27 10:50:00,469.05,469.45,468.87,468.96,7825.0,469.05,469.45,468.87,468.96,7825.0
2024-02-27 10:55:00,469.0,469.33,468.83,469.11,1465.0,469.0,469.33,468.83,469.11,1465.0
2024-02-27 11:00:00,468.98,469.39,468.95,468.95,2100.0,468.98,469.39,468.95,468.95,2100.0
2024-02-27 11:05:00,468.94,469.87,468.7,468.7,4641.0,468.94,469.87,468.7,468.7,4641.0
2024-02-27 11:10:00,468.6,468.83,468.35,468.58,3610.0,468.6,468.83,468.35,468.58,3610.0
2024-02-27 11:15:00,468.55,468.7,468.19,468.7,3425.0,468.55,468.7,468.19,468.7,3425.0
2024-02-27 11:20:00,468.89,469.07,468.78,468.9,7119.0,468.89,469.07,468.78,468.9,7119.0
2024-02-27 11:25:00,468.92,469.09,467.71,467.84,2826.0,468.92,469.09,467.71,467.84,2826.0
2024-02-27 11:30:00,467.85,468.17,467.71,467.83,4986.0,467.85,468.17,467.71,467.83,4986.0
2024-02-27 11:35:00,467.84,467.84,467.11,467.11,2073.0,467.84,467.84,467.11,467.11,2073.0
2024-02-27 11:40:00,467.26,467.38,466.88,466.88,1738.0,467.26,467.38,466.88,466.88,1738.0
2024-02-27 11:45:00,467.24,467.64,467.19,467.53,4331.0,467.24,467.64,467.19,467.53,4331.0
2024-02-27 11:50:00,467.53,467.87,467.38,467.6,3573.0,467.53,467.87,467.38,467.6,3573.0
2024-02-27 11:55:00,467.6,467.94,467.49,467.69,1400.0,467.6,467.94,467.49,467.69,1400.0
2024-02-27 12:00:00,467.55,467.55,466.92,466.92,1900.0,467.55,467.55,466.92,466.92,1900.0
2024-02-27 12:05:00,466.75,466.76,466.36,466.6,3840.0,466.75,466.76,466.36,466.6,3840.0
2024-02-27 12:10:00,466.56,466.6,466.2,466.2,2807.0,466.56,466.6,466.2,466.2,2807.0
2024-02-27 12:15:00,466.0,466.0,465.41,465.64,4501.0,466.0,466.0,465.41,465.64,4501.0
2024-02-27 12:20:00,465.81,465.81,464.66,465.18,7681.0,465.81,465.81,464.66,465.18,7681.0
2024-02-27 12:25:00,465.47,465.9,465.47,465.73,3047.0,465.47,465.9,465.47,465.73,3047.0
2024-02-27 12:30:00,465.64,465.99,465.37,465.37,1885.0,465.64,465.99,465.37,465.37,1885.0
2024-02-27 12:35:00,465.27,465.49,464.38,464.39,3600.0,465.27,465.49,464.38,464.39,3600.0
2024-02-27 12:40:00,464.53,465.1,464.53,465.06,2000.0,464.53,465.1,464.53,465.06,2000.0
2024-02-27 12:45:00,465.09,465.31,464.91,465.12,3000.0,465.09,465.31,464.91,465.12,3000.0
2024-02-27 12:50:00,465.32,465.32,464.89,465.23,2000.0,465.32,465.32,464.89,465.23,2000.0
2024-02-27 12:55:00,464.93,464.93,464.42,464.5,2807.0,464.93,464.93,464.42,464.5,2807.0
2024-02-27 13:00:00,464.25,464.52,463.94,464.14,2926.0,464.25,464.52,463.94,464.14,2926.0
2024-02-27 13:05:00,464.48,464.67,464.33,464.33,1872.0,464.48,464.67,464.33,464.33,1872.0
2024-02-27 13:10:00,464.77,465.1,464.69,464.69,1832.0,464.77,465.1,464.69,464.69,1832.0
2024-02-27 13:15:00,464.92,465.2,464.81,465.15,1716.0,464.92,465.2,464.81,465.15,1716.0
2024-02-27 13:20:00,465.05,465.76,465.05,465.76,1000.0,465.05,465.76,465.05,465.76,1000.0
2024-02-27 13:25:00,466.04,466.24,465.8,465.89,2435.0,466.04,466.24,465.8,465.89,2435.0
2024-02-27 13:30:00,465.78,466.2,465.78,466.07,1100.0,465.78,466.2,465.78,466.07,1100.0
2024-02-27 13:35:00,466.11,466.54,466.1,466.54,1650.0,466.11,466.54,466.1,466.54,1650.0
2024-02-27 13:40:00,466.65,467.34,466.65,467.33,1500.0,466.65,467.34,466.65,467.33,1500.0
2024-02-27 13:45:00,467.42,467.67,467.21,467.67,4681.0,467.42,467.67,467.21,467.67,4681.0
2024-02-27 13:50:00,467.53,467.57,466.58,466.74,4001.0,467.53,467.57,466.58,466.74,4001.0
2024-02-27 13:55:00,466.9,467.53,466.9,467.53,889.0,466.9,467.53,466.9,467.53,889.0
2024-02-27 14:00:00,467.74,467.92,467.28,467.28,1815.0,467.74,467.92,467.28,467.28,1815.0
2024-02-27 14:05:00,467.56,467.75,467.44,467.75,900.0,467.56,467.75,467.44,467.75,900.0
2024-02-27 14:10:00,467.77,468.41,467.77,468.41,1078.0,467.77,468.41,467.77,468.41,1078.0
2024-02-27 14:15:00,468.45,468.78,467.31,467.38,17789.0,468.45,468.78,467.31,467.38,17789.0
2024-02-27 14:20:00,467.67,468.18,467.6,468.18,663.0,467.67,468.18,467.6,468.18,663.0
2024-02-27 14:25:00,468.17,468.24,467.87,468.09,1510.0,468.17,468.24,467.87,468.09,1510.0
2024-02-27 14:30:00,468.03,468.34,467.64,467.64,2438.0,468.03,468.34,467.64,467.64,2438.0
2024-02-27 14:35:00,467.57,467.73,467.38,467.73,2410.0,467.57,467.73,467.38,467.73,2410.0
2024-02-27 14:40:00,467.79,468.06,467.62,467.78,1300.0,467.79,468.06,467.62,467.78,1300.0
2024-02-27 14:45:00,467.78,468.0,467.29,467.47,2300.0,467.78,468.0,467.29,467.47,2300.0
2024-02-27 14:50:00,467.47,467.68,467.46,467.68,922.0,467.47,467.68,467.46,467.68,922.0
2024-02-27 14:55:00,468.49,468.49,468.49,468.49,104.0,468.49,468.49,468.49,468.49,104.0
2024-02-27 15:00:00,468.47,468.54,468.22,468.54,1255.0,468.47,468.54,468.22,468.54,1255.0
2024-02-27 15:05:00,468.64,468.71,468.43,468.64,1881.0,468.64,468.71,468.43,468.64,1881.0
2024-02-27 15:10:00,468.64,468.71,468.46,468.56,6727.0,468.64,468.71,468.46,468.56,6727.0
2024-02-27 15:15:00,468.56,468.57,467.94,467.94,2832.0,468.56,468.57,467.94,467.94,2832.0
2024-02-27 15:20:00,467.79,468.42,467.79,468.24,2165.0,467.79,468.42,467.79,468.24,2165.0
2024-02-27 15:25:00,468.25,468.25,468.0,468.0,3394.0,468.25,468.25,468.0,468.0,3394.0
2024-02-27 15:30:00,467.95,467.95,467.3,467.3,1567.0,467.95,467.95,467.3,467.3,1567.0
2024-02-27 15:35:00,467.4,467.48,467.27,467.29,2452.0,467.4,467.48,467.27,467.29,2452.0
2024-02-27 15:40:00,467.2,467.25,466.52,466.77,5887.0,467.2,467.25,466.52,466.77,5887.0
2024-02-27 15:45:00,466.6,466.63,465.96,466.03,6814.0,466.6,466.63,465.96,466.03,6814.0
2024-02-27 15:50:00,466.21,467.69,465.84,466.91,18876.0,466.21,467.69,465.84,466.91,18876.0
2024-02-27 15:55:00,467.09,468.04,466.73,468.01,29006.0,467.09,468.04,466.73,468.01,29006.0
2024-02-28 09:30:00,466.5,467.15,466.27,466.4,13025.0,466.5,467.15,466.27,466.4,13025.0
2024-02-28 09:35:00,466.89,467.51,466.44,467.29,3283.0,466.89,467.51,466.44,467.29,3283.0
2024-02-28 09:40:00,467.6,467.65,466.6,466.75,1701.0,467.6,467.65,466.6,466.75,1701.0
2024-02-28 09:45:00,466.42,467.43,466.42,467.4,8023.0,466.42,467.43,466.42,467.4,8023.0
2024-02-28 09:50:00,467.35,467.35,466.39,466.96,7805.0,467.35,467.35,466.39,466.96,7805.0
2024-02-28 09:55:00,466.98,467.38,466.92,467.1,1151.0,466.98,467.38,466.92,467.1,1151.0
2024-02-28 10:00:00,467.58,467.66,466.07,467.0,6435.0,467.58,467.66,466.07,467.0,6435.0
2024-02-28 10:05:00,466.44,467.27,466.39,467.27,2543.0,466.44,467.27,466.39,467.27,2543.0
2024-02-28 10:10:00,467.61,468.84,467.61,468.67,5192.0,467.61,468.84,467.61,468.67,5192.0
2024-02-28 10:15:00,468.67,469.52,468.52,469.34,5190.0,468.67,469.52,468.52,469.34,5190.0
2024-02-28 10:20:00,469.54,470.13,469.21,469.83,8288.0,469.54,470.13,469.21,469.83,8288.0
2024-02-28 10:25:00,469.97,470.11,469.21,469.98,12495.0,469.97,470.11,469.21,469.98,12495.0
2024-02-28 10:30:00,469.97,470.55,469.97,470.16,2070.0,469.97,470.55,469.97,470.16,2070.0
2024-02-28 10:35:00,470.36,471.12,470.2,470.21,5858.0,470.36,471.12,470.2,470.21,5858.0
2024-02-28 10:40:00,470.33,470.37,469.4,469.4,3511.0,470.33,470.37,469.4,469.4,3511.0
2024-02-28 10:45:00,469.45,470.17,469.44,470.15,1797.0,469.45,470.17,469.44,470.15,1797.0
2024-02-28 10:50:00,470.18,470.18,469.55,469.75,6265.0,470.18,470.18,469.55,469.75,6265.0
2024-02-28 10:55:00,469.84,470.02,469.68,469.92,8858.0,469.84,470.02,469.68,469.92,8858.0
2024-02-28 11:00:00,469.9,470.3,469.9,470.09,12557.0,469.9,470.3,469.9,470.09,12557.0
2024-02-28 11:05:00,470.25,470.74,470.18,470.52,15138.0,470.25,470.74,470.18,470.52,15138.0
2024-02-28 11:10:00,470.61,470.72,470.17,470.41,6936.0,470.61,470.72,470.17,470.41,6936.0
2024-02-28 11:15:00,470.45,470.72,470.31,470.59,9883.0,470.45,470.72,470.31,470.59,9883.0
2024-02-28 11:20:00,470.68,470.93,470.36,470.55,8263.0,470.68,470.93,470.36,470.55,8263.0
2024-02-28 11:25:00,470.64,470.8,470.63,470.75,9170.0,470.64,470.8,470.63,470.75,9170.0
2024-02-28 11:30:00,470.87,470.97,470.51,470.53,6217.0,470.87,470.97,470.51,470.53,6217.0
2024-02-28 11:35:00,470.54,470.88,470.53,470.84,13639.0,470.54,470.88,470.53,470.84,13639.0
2024-02-28 11:40:00,470.81,472.39,470.76,472.26,14532.0,470.81,472.39,470.76,472.26,14532.0
2024-02-28 11:45:00,472.1,473.83,472.06,473.59,33055.0,472.1,473.83,472.06,473.59,33055.0
2024-02-28 11:50:00,473.59,474.17,472.34,472.53,9196.0,473.59,474.17,472.34,472.53,9196.0
2024-02-28 11:55:00,471.71,472.1,471.3,471.31,4462.0,471.71,472.1,471.3,471.31,4462.0
2024-02-28 12:00:00,470.75,471.21,470.75,471.21,1050.0,470.75,471.21,470.75,471.21,1050.0
2024-02-28 12:05:00,470.95,471.32,470.93,471.12,2526.0,470.95,471.32,470.93,471.12,2526.0
2024-02-28 12:10:00,471.04,471.16,470.24,470.24,2301.0,471.04,471.16,470.24,470.24,2301.0
2024-02-28 12:15:00,470.01,470.23,469.9,470.12,2100.0,470.01,470.23,469.9,470.12,2100.0
2024-02-28 12:20:00,469.86,469.86,469.21,469.37,816.0,469.86,469.86,469.21,469.37,816.0
2024-02-28 12:25:00,469.16,469.16,467.97,468.0,2400.0,469.16,469.16,467.97,468.0,2400.0
2024-02-28 12:30:00,467.98,468.03,467.59,467.8,2158.0,467.98,468.03,467.59,467.8,2158.0
2024-02-28 12:35:00,467.73,467.73,466.21,466.46,6430.0,467.73,467.73,466.21,466.46,6430.0
2024-02-28 12:40:00,466.8,466.83,466.63,466.63,825.0,466.8,466.83,466.63,466.63,825.0
2024-02-28 12:45:00,466.6,466.6,465.54,465.54,3146.0,466.6,466.6,465.54,465.54,3146.0
2024-02-28 12:50:00,465.66,465.66,465.05,465.56,3321.0,465.66,465.66,465.05,465.56,3321.0
2024-02-28 12:55:00,465.48,465.95,465.47,465.95,2029.0,465.48,465.95,465.47,465.95,2029.0
2024-02-28 13:00:00,466.32,466.34,465.7,465.71,1272.0,466.32,466.34,465.7,465.71,1272.0
2024-02-28 13:05:00,465.68,466.26,464.64,464.81,4540.0,465.68,466.26,464.64,464.81,4540.0
2024-02-28 13:10:00,464.74,465.17,464.49,465.17,4584.0,464.74,465.17,464.49,465.17,4584.0
2024-02-28 13:15:00,465.28,465.63,465.2,465.2,1500.0,465.28,465.63,465.2,465.2,1500.0
2024-02-28 13:20:00,465.11,466.17,465.1,465.81,1400.0,465.11,466.17,465.1,465.81,1400.0
2024-02-28 13:25:00,465.81,466.34,465.65,466.23,2007.0,465.81,466.34,465.65,466.23,2007.0
2024-02-28 13:30:00,466.36,466.76,465.39,465.5,5649.0,466.36,466.76,465.39,465.5,5649.0
2024-02-28 13:35:00,465.6,465.64,464.85,464.85,1640.0,465.6,465.64,464.85,464.85,1640.0
2024-02-28 13:40:00,465.08,465.23,464.72,464.96,2600.0,465.08,465.23,464.72,464.96,2600.0
2024-02-28 13:45:00,465.2,465.2,464.67,464.77,3729.0,465.2,465.2,464.67,464.77,3729.0
2024-02-28 13:50:00,464.52,465.12,464.48,465.12,2519.0,464.52,465.12,464.48,465.12,2519.0
2024-02-28 13:55:00,465.18,465.47,464.96,465.47,5632.0,465.18,465.47,464.96,465.47,5632.0
2024-02-28 14:00:00,465.58,465.78,465.47,465.78,2544.0,465.58,465.78,465.47,465.78,2544.0
2024-02-28 14:05:00,465.77,466.15,465.51,465.62,3357.0,465.77,466.15,465.51,465.62,3357.0
2024-02-28 14:10:00,465.43,465.43,464.43,464.44,600.0,465.43,465.43,464.43,464.44,600.0
2024-02-28 14:15:00,464.45,465.17,464.45,465.17,2100.0,464.45,465.17,464.45,465.17,2100.0
2024-02-28 14:20:00,465.0,465.14,465.0,465.03,2351.0,465.0,465.14,465.0,465.03,2351.0
2024-02-28 14:25:00,465.05,465.17,464.69,465.17,2200.0,465.05,465.17,464.69,465.17,2200.0
2024-02-28 14:30:00,465.21,465.21,464.97,464.97,900.0,465.21,465.21,464.97,464.97,900.0
2024-02-28 14:35:00,464.9,464.94,464.24,464.24,2000.0,464.9,464.94,464.24,464.24,2000.0
2024-02-28 14:40:00,464.26,464.3,464.07,464.23,700.0,464.26,464.3,464.07,464.23,700.0
2024-02-28 14:45:00,464.09,464.44,463.49,464.19,5651.0,464.09,464.44,463.49,464.19,5651.0
2024-02-28 14:50:00,464.18,464.18,463.68,464.18,2350.0,464.18,464.18,463.68,464.18,2350.0
2024-02-28 14:55:00,464.2,464.2,463.8,463.8,1798.0,464.2,464.2,463.8,463.8,1798.0
2024-02-28 15:00:00,463.64,464.12,463.63,464.12,2711.0,463.64,464.12,463.63,464.12,2711.0
2024-02-28 15:05:00,464.01,464.01,463.61,463.63,1907.0,464.01,464.01,463.61,463.63,1907.0
2024-02-28 15:10:00,463.48,463.54,463.34,463.54,2924.0,463.48,463.54,463.34,463.54,2924.0
2024-02-28 15:15:00,463.55,463.83,463.42,463.83,2700.0,463.55,463.83,463.42,463.83,2700.0
2024-02-28 15:20:00,463.95,464.44,463.91,464.24,2800.0,463.95,464.44,463.91,464.24,2800.0
2024-02-28 15:25:00,464.11,464.19,463.97,464.06,3055.0,464.11,464.19,463.97,464.06,3055.0
2024-02-28 15:30:00,463.99,464.26,463.87,464.26,2026.0,463.99,464.26,463.87,464.26,2026.0
2024-02-28 15:35:00,464.31,464.33,463.94,463.96,2237.0,464.31,464.33,463.94,463.96,2237.0
2024-02-28 15:40:00,463.93,463.93,463.6,463.72,2774.0,463.93,463.93,463.6,463.72,2774.0
2024-02-28 15:45:00,463.83,464.32,463.55,464.24,5719.0,463.83,464.32,463.55,464.24,5719.0
2024-02-28 15:50:00,464.09,464.09,463.36,463.84,11847.0,464.09,464.09,463.36,463.84,11847.0
2024-02-28 15:55:00,463.86,464.72,463.84,464.14,22677.0,463.86,464.72,463.84,464.14,22677.0
2024-02-29 09:30:00,466.03,467.3,465.7,466.91,15379.0,466.03,467.3,465.7,466.91,15379.0
2024-02-29 09:35:00,468.16,468.16,466.16,466.66,4937.0,468.16,468.16,466.16,466.66,4937.0
2024-02-29 09:40:00,467.0,467.45,466.28,466.28,2431.0,467.0,467.45,466.28,466.28,2431.0
2024-02-29 09:45:00,466.63,467.67,466.27,466.56,2500.0,466.63,467.67,466.27,466.56,2500.0
2024-02-29 09:50:00,466.51,467.71,466.51,467.61,2100.0,466.51,467.71,466.51,467.61,2100.0
2024-02-29 09:55:00,467.73,469.25,467.73,468.99,2418.0,467.73,469.25,467.73,468.99,2418.0
2024-02-29 10:00:00,468.96,468.96,468.54,468.6,2211.0,468.96,468.96,468.54,468.6,2211.0
2024-02-29 10:05:00,468.21,468.63,468.21,468.29,1385.0,468.21,468.63,468.21,468.29,1385.0
2024-02-29 10:10:00,467.8,467.8,466.15,466.15,2857.0,467.8,467.8,466.15,466.15,2857.0
2024-02-29 10:15:00,466.54,466.76,466.18,466.27,4922.0,466.54,466.76,466.18,466.27,4922.0
2024-02-29 10:20:00,466.13,466.65,465.93,466.58,13423.0,466.13,466.65,465.93,466.58,13423.0
2024-02-29 10:25:00,466.58,467.5,466.58,467.5,4087.0,466.58,467.5,466.58,467.5,4087.0
2024-02-29 10:30:00,467.69,468.73,467.69,468.3,4881.0,467.69,468.73,467.69,468.3,4881.0
2024-02-29 10:35:00,468.7,469.34,468.7,469.17,1215.0,468.7,469.34,468.7,469.17,1215.0
2024-02-29 10:40:00,469.17,469.17,467.8,468.17,3701.0,469.17,469.17,467.8,468.17,3701.0
2024-02-29 10:45:00,468.23,469.03,468.23,469.03,1200.0,468.23,469.03,468.23,469.03,1200.0
2024-02-29 10:50:00,468.7,468.7,468.02,468.02,3016.0,468.7,468.7,468.02,468.02,3016.0
2024-02-29 10:55:00,468.03,468.61,467.94,468.28,6791.0,468.03,468.61,467.94,468.28,6791.0
2024-02-29 11:00:00,468.42,468.42,466.35,466.88,10113.0,468.42,468.42,466.35,466.88,10113.0
2024-02-29 11:05:00,466.31,467.46,466.26,467.06,2078.0,466.31,467.46,466.26,467.06,2078.0
2024-02-29 11:10:00,467.34,467.62,467.09,467.44,3658.0,467.34,467.62,467.09,467.44,3658.0
2024-02-29 11:15:00,467.53,467.67,466.91,467.05,16254.0,467.53,467.67,466.91,467.05,16254.0
2024-02-29 11:20:00,467.04,467.2,466.77,466.95,6508.0,467.04,467.2,466.77,466.95,6508.0
2024-02-29 11:25:00,466.76,466.81,464.96,464.96,4777.0,466.76,466.81,464.96,464.96,4777.0
2024-02-29 11:30:00,465.05,465.07,464.35,464.36,3413.0,465.05,465.07,464.35,464.36,3413.0
2024-02-29 11:35:00,464.35,464.35,462.26,462.36,4312.0,464.35,464.35,462.26,462.36,4312.0
2024-02-29 11:40:00,462.31,462.44,461.1,462.25,23329.0,462.31,462.44,461.1,462.25,23329.0
2024-02-29 11:45:00,462.03,463.31,461.74,463.31,1888.0,462.03,463.31,461.74,463.31,1888.0
2024-02-29 11:50:00,463.34,464.09,462.53,464.09,2814.0,463.34,464.09,462.53,464.09,2814.0
2024-02-29 11:55:00,464.01,464.61,464.01,464.4,2228.0,464.01,464.61,464.01,464.4,2228.0
2024-02-29 12:00:00,464.63,465.58,464.59,465.1,8721.0,464.63,465.58,464.59,465.1,8721.0
2024-02-29 12:05:00,465.21,465.21,464.76,464.88,2940.0,465.21,465.21,464.76,464.88,2940.0
2024-02-29 12:10:00,465.4,465.99,465.4,465.46,1258.0,465.4,465.99,465.4,465.46,1258.0
2024-02-29 12:15:00,466.06,466.67,465.87,466.67,1500.0,466.06,466.67,465.87,466.67,1500.0
2024-02-29 12:20:00,466.85,466.97,466.05,466.05,4950.0,466.85,466.97,466.05,466.05,4950.0
2024-02-29 12:25:00,466.04,466.04,465.41,465.41,958.0,466.04,466.04,465.41,465.41,958.0
2024-02-29 12:30:00,465.65,466.91,465.65,466.91,1000.0,465.65,466.91,465.65,466.91,1000.0
2024-02-29 12:35:00,466.63,466.9,466.62,466.9,604.0,466.63,466.9,466.62,466.9,604.0
2024-02-29 12:40:00,466.88,467.01,466.1,466.21,7267.0,466.88,467.01,466.1,466.21,7267.0
2024-02-29 12:45:00,465.94,466.49,465.82,465.84,3800.0,465.94,466.49,465.82,465.84,3800.0
2024-02-29 12:50:00,466.1,466.76,465.79,466.76,1786.0,466.1,466.76,465.79,466.76,1786.0
2024-02-29 12:55:00,466.76,466.85,466.29,466.85,3295.0,466.76,466.85,466.29,466.85,3295.0
2024-02-29 13:00:00,466.85,466.96,466.49,466.95,1800.0,466.85,466.96,466.49,466.95,1800.0
2024-02-29 13:05:00,467.16,467.16,466.63,466.79,2299.0,467.16,467.16,466.63,466.79,2299.0
2024-02-29 13:10:00,466.97,467.35,466.79,467.0,2595.0,466.97,467.35,466.79,467.0,2595.0
2024-02-29 13:15:00,467.0,467.26,466.49,466.59,4700.0,467.0,467.26,466.49,466.59,4700.0
2024-02-29 13:20:00,466.43,466.51,466.3,466.51,2719.0,466.43,466.51,466.3,466.51,2719.0
2024-02-29 13:25:00,466.61,467.37,466.61,467.05,4145.0,466.61,467.37,466.61,467.05,4145.0
2024-02-29 13:30:00,466.83,466.96,466.79,466.8,1523.0,466.83,466.96,466.79,466.8,1523.0
2024-02-29 13:35:00,466.83,466.83,466.3,466.3,2033.0,466.83,466.83,466.3,466.3,2033.0
2024-02-29 13:40:00,466.49,466.49,466.05,466.13,3459.0,466.49,466.49,466.05,466.13,3459.0
2024-02-29 13:45:00,466.27,466.35,466.08,466.35,1384.0,466.27,466.35,466.08,466.35,1384.0
2024-02-29 13:50:00,466.4,466.4,466.31,466.31,318.0,466.4,466.4,466.31,466.31,318.0
2024-02-29 13:55:00,466.14,466.14,465.6,465.61,3980.0,466.14,466.14,465.6,465.61,3980.0
2024-02-29 14:00:00,465.77,465.82,465.45,465.45,2228.0,465.77,465.82,465.45,465.45,2228.0
2024-02-29 14:05:00,465.58,465.98,465.2,465.84,3263.0,465.58,465.98,465.2,465.84,3263.0
2024-02-29 14:10:00,465.73,466.2,465.65,465.79,4500.0,465.73,466.2,465.65,465.79,4500.0
2024-02-29 14:15:00,466.12,466.61,466.12,466.35,2900.0,466.12,466.61,466.12,466.35,2900.0
2024-02-29 14:20:00,466.39,467.25,466.38,466.81,30966.0,466.39,467.25,466.38,466.81,30966.0
2024-02-29 14:25:00,466.8,466.8,466.17,466.38,4199.0,466.8,466.8,466.17,466.38,4199.0
2024-02-29 14:30:00,466.4,466.76,466.4,466.56,2512.0,466.4,466.76,466.4,466.56,2512.0
2024-02-29 14:35:00,466.65,467.12,466.65,466.96,1076.0,466.65,467.12,466.65,466.96,1076.0
2024-02-29 14:40:00,466.96,466.96,466.44,466.45,1838.0,466.96,466.96,466.44,466.45,1838.0
2024-02-29 14:45:00,466.46,466.87,466.28,466.81,1745.0,466.46,466.87,466.28,466.81,1745.0
2024-02-29 14:50:00,466.81,467.07,466.75,466.9,1956.0,466.81,467.07,466.75,466.9,1956.0
2024-02-29 14:55:00,467.04,467.39,467.01,467.39,2221.0,467.04,467.39,467.01,467.39,2221.0
2024-02-29 15:00:00,467.55,467.76,467.43,467.75,1970.0,467.55,467.76,467.43,467.75,1970.0
2024-02-29 15:05:00,467.84,468.25,467.56,467.63,3438.0,467.84,468.25,467.56,467.63,3438.0
2024-02-29 15:10:00,467.62,467.72,467.44,467.55,2359.0,467.62,467.72,467.44,467.55,2359.0
2024-02-29 15:15:00,467.34,467.55,467.15,467.55,2570.0,467.34,467.55,467.15,467.55,2570.0
2024-02-29 15:20:00,467.88,468.02,467.77,468.02,1100.0,467.88,468.02,467.77,468.02,1100.0
2024-02-29 15:25:00,467.89,467.93,467.74,467.8,1843.0,467.89,467.93,467.74,467.8,1843.0
2024-02-29 15:30:00,467.92,468.26,467.82,468.08,2581.0,467.92,468.26,467.82,468.08,2581.0
2024-02-29 15:35:00,468.27,468.33,467.92,468.32,2600.0,468.27,468.33,467.92,468.32,2600.0
2024-02-29 15:40:00,468.54,469.25,468.47,469.25,8171.0,468.54,469.25,468.47,469.25,8171.0
2024-02-29 15:45:00,469.35,469.9,469.25,469.5,8308.0,469.35,469.9,469.25,469.5,8308.0
2024-02-29 15:50:00,469.6,469.88,467.31,467.8,34914.0,469.6,469.88,467.31,467.8,34914.0
2024-02-29 15:55:00,467.26,468.53,466.76,466.76,83688.0,467.26,468.53,466.76,466.76,83688.0
2024-03-01 09:30:00,461.84,462.99,460.19,461.1,42850.0,461.84,462.99,460.19,461.1,42850.0
2024-03-01 09:35:00,460.51,461.67,460.25,461.01,21208.0,460.51,461.67,460.25,461.01,21208.0
2024-03-01 09:40:00,460.95,461.66,460.64,461.3,9515.0,460.95,461.66,460.64,461.3,9515.0
2024-03-01 09:45:00,461.19,461.37,459.69,460.43,36598.0,461.19,461.37,459.69,460.43,36598.0
2024-03-01 09:50:00,460.28,460.28,459.22,459.51,6501.0,460.28,460.28,459.22,459.51,6501.0
2024-03-01 09:55:00,459.15,460.43,458.54,460.39,4779.0,459.15,460.43,458.54,460.39,4779.0
2024-03-01 10:00:00,460.94,461.85,459.42,459.42,11328.0,460.94,461.85,459.42,459.42,11328.0
2024-03-01 10:05:00,460.08,460.93,459.8,460.8,2512.0,460.08,460.93,459.8,460.8,2512.0
2024-03-01 10:10:00,460.83,461.07,460.5,460.57,5090.0,460.83,461.07,460.5,460.57,5090.0
2024-03-01 10:15:00,460.35,460.35,459.51,460.15,7319.0,460.35,460.35,459.51,460.15,7319.0
2024-03-01 10:20:00,460.09,460.5,459.98,460.5,11873.0,460.09,460.5,459.98,460.5,11873.0
2024-03-01 10:25:00,460.45,461.85,460.07,460.85,12267.0,460.45,461.85,460.07,460.85,12267.0
2024-03-01 10:30:00,461.03,461.4,460.61,460.61,4400.0,461.03,461.4,460.61,460.61,4400.0
2024-03-01 10:35:00,460.57,461.94,460.57,461.94,5401.0,460.57,461.94,460.57,461.94,5401.0
2024-03-01 10:40:00,461.71,462.59,461.52,462.59,2845.0,461.71,462.59,461.52,462.59,2845.0
2024-03-01 10:45:00,462.94,464.41,462.91,464.41,4830.0,462.94,464.41,462.91,464.41,4830.0
2024-03-01 10:50:00,464.31,464.52,463.71,464.52,7581.0,464.31,464.52,463.71,464.52,7581.0
2024-03-01 10:55:00,464.52,464.52,463.83,464.39,7440.0,464.52,464.52,463.83,464.39,7440.0
2024-03-01 11:00:00,464.53,464.53,463.96,464.16,1805.0,464.53,464.53,463.96,464.16,1805.0
2024-03-01 11:05:00,464.3,464.57,463.67,463.77,6883.0,464.3,464.57,463.67,463.77,6883.0
2024-03-01 11:10:00,463.84,463.84,462.82,462.83,5171.0,463.84,463.84,462.82,462.83,5171.0
2024-03-01 11:15:00,462.81,463.24,462.75,463.21,2590.0,462.81,463.24,462.75,463.21,2590.0
2024-03-01 11:20:00,463.34,463.55,463.01,463.01,1637.0,463.34,463.55,463.01,463.01,1637.0
2024-03-01 11:25:00,463.09,463.15,462.49,462.66,2321.0,463.09,463.15,462.49,462.66,2321.0
2024-03-01 11:30:00,462.68,463.03,462.55,462.66,3848.0,462.68,463.03,462.55,462.66,3848.0
2024-03-01 11:35:00,462.52,463.62,462.15,463.62,8463.0,462.52,463.62,462.15,463.62,8463.0
2024-03-01 11:40:00,463.61,463.62,463.01,463.11,4492.0,463.61,463.62,463.01,463.11,4492.0
2024-03-01 11:45:00,463.14,463.65,463.14,463.63,4755.0,463.14,463.65,463.14,463.63,4755.0
2024-03-01 11:50:00,463.55,464.17,463.55,464.12,1471.0,463.55,464.17,463.55,464.12,1471.0
2024-03-01 11:55:00,463.96,464.34,463.75,463.95,2830.0,463.96,464.34,463.75,463.95,2830.0
2024-03-01 12:00:00,463.8,464.04,463.0,463.19,1494.0,463.8,464.04,463.0,463.19,1494.0
2024-03-01 12:05:00,463.01,463.19,462.52,463.0,1520.0,463.01,463.19,462.52,463.0,1520.0
2024-03-01 12:10:00,463.12,463.49,463.03,463.27,1100.0,463.12,463.49,463.03,463.27,1100.0
2024-03-01 12:15:00,463.14,463.14,462.11,462.31,1881.0,463.14,463.14,462.11,462.31,1881.0
2024-03-01 12:20:00,462.31,462.64,462.1,462.62,2846.0,462.31,462.64,462.1,462.62,2846.0
2024-03-01 12:25:00,462.48,462.53,462.18,462.35,1952.0,462.48,462.53,462.18,462.35,1952.0
2024-03-01 12:30:00,462.25,462.25,461.24,461.24,2462.0,462.25,462.25,461.24,461.24,2462.0
2024-03-01 12:35:00,461.33,461.43,461.0,461.14,5199.0,461.33,461.43,461.0,461.14,5199.0
2024-03-01 12:40:00,460.95,460.96,460.26,460.26,3135.0,460.95,460.96,460.26,460.26,3135.0
2024-03-01 12:45:00,460.38,460.7,460.14,460.65,4050.0,460.38,460.7,460.14,460.65,4050.0
2024-03-01 12:50:00,460.91,460.91,460.47,460.71,3080.0,460.91,460.91,460.47,460.71,3080.0
2024-03-01 12:55:00,460.51,460.77,460.46,460.51,2145.0,460.51,460.77,460.46,460.51,2145.0
2024-03-01 13:00:00,460.36,460.81,460.19,460.57,9562.0,460.36,460.81,460.19,460.57,9562.0
2024-03-01 13:05:00,460.48,461.51,460.48,460.91,4180.0,460.48,461.51,460.48,460.91,4180.0
2024-03-01 13:10:00,460.9,461.53,460.86,461.53,6008.0,460.9,461.53,460.86,461.53,6008.0
2024-03-01 13:15:00,461.53,461.84,461.1,461.56,3651.0,461.53,461.84,461.1,461.56,3651.0
2024-03-01 13:20:00,461.47,461.94,461.21,461.86,3620.0,461.47,461.94,461.21,461.86,3620.0
2024-03-01 13:25:00,461.86,462.43,461.6,462.29,2969.0,461.86,462.43,461.6,462.29,2969.0
2024-03-01 13:30:00,462.58,462.58,462.29,462.48,21350.0,462.58,462.58,462.29,462.48,21350.0
2024-03-01 13:35:00,462.36,462.38,461.46,461.46,5655.0,462.36,462.38,461.46,461.46,5655.0
2024-03-01 13:40:00,461.38,461.94,461.25,461.6,3511.0,461.38,461.94,461.25,461.6,3511.0
2024-03-01 13:45:00,461.62,461.62,460.33,460.83,3555.0,461.62,461.62,460.33,460.83,3555.0
2024-03-01 13:50:00,460.98,461.05,460.51,460.51,838.0,460.98,461.05,460.51,460.51,838.0
2024-03-01 13:55:00,460.49,460.67,460.37,460.38,2400.0,460.49,460.67,460.37,460.38,2400.0
2024-03-01 14:00:00,460.51,460.82,460.48,460.68,4552.0,460.51,460.82,460.48,460.68,4552.0
2024-03-01 14:05:00,460.81,460.81,459.9,459.9,3554.0,460.81,460.81,459.9,459.9,3554.0
2024-03-01 14:10:00,460.01,460.47,459.53,459.8,9080.0,460.01,460.47,459.53,459.8,9080.0
2024-03-01 14:15:00,459.92,460.16,459.65,459.87,3950.0,459.92,460.16,459.65,459.87,3950.0
2024-03-01 14:20:00,459.92,460.67,459.89,460.18,3785.0,459.92,460.67,459.89,460.18,3785.0
2024-03-01 14:25:00,460.18,461.0,460.17,460.39,8449.0,460.18,461.0,460.17,460.39,8449.0
2024-03-01 14:30:00,460.3,460.3,459.36,459.36,2034.0,460.3,460.3,459.36,459.36,2034.0
2024-03-01 14:35:00,459.28,459.41,458.82,458.92,3210.0,459.28,459.41,458.82,458.92,3210.0
2024-03-01 14:40:00,458.87,459.05,458.31,458.4,8608.0,458.87,459.05,458.31,458.4,8608.0
2024-03-01 14:45:00,458.38,458.9,458.0,458.05,8575.0,458.38,458.9,458.0,458.05,8575.0
2024-03-01 14:50:00,458.03,458.45,457.75,458.4,11956.0,458.03,458.45,457.75,458.4,11956.0
2024-03-01 14:55:00,458.44,459.06,458.02,458.02,10423.0,458.44,459.06,458.02,458.02,10423.0
2024-03-01 15:00:00,457.87,458.79,457.87,458.58,2208.0,457.87,458.79,457.87,458.58,2208.0
2024-03-01 15:05:00,458.65,458.74,458.27,458.34,10699.0,458.65,458.74,458.27,458.34,10699.0
2024-03-01 15:10:00,458.25,458.36,457.87,458.01,2681.0,458.25,458.36,457.87,458.01,2681.0
2024-03-01 15:15:00,458.01,458.79,458.01,458.79,2700.0,458.01,458.79,458.01,458.79,2700.0
2024-03-01 15:20:00,459.0,459.57,458.87,459.57,5392.0,459.0,459.57,458.87,459.57,5392.0
2024-03-01 15:25:00,459.53,459.84,459.3,459.69,19640.0,459.53,459.84,459.3,459.69,19640.0
2024-03-01 15:30:00,459.6,459.77,459.52,459.63,2860.0,459.6,459.77,459.52,459.63,2860.0
2024-03-01 15:35:00,459.53,459.53,458.85,458.9,7211.0,459.53,459.53,458.85,458.9,7211.0
2024-03-01 15:40:00,459.16,459.16,458.43,458.6,6980.0,459.16,459.16,458.43,458.6,6980.0
2024-03-01 15:45:00,458.63,459.18,458.37,458.43,12493.0,458.63,459.18,458.37,458.43,12493.0
2024-03-01 15:50:00,458.37,458.46,457.63,458.03,24725.0,458.37,458.46,457.63,458.03,24725.0
2024-03-01 15:55:00,458.27,458.7,458.2,458.35,40291.0,458.27,458.7,458.2,458.35,40291.0
2024-03-04 09:30:00,458.63,459.03,456.0,457.76,22023.0,458.63,459.03,456.0,457.76,22023.0
2024-03-04 09:35:00,457.15,458.33,453.21,453.54,10352.0,457.15,458.33,453.21,453.54,10352.0
2024-03-04 09:40:00,453.3,455.55,453.16,453.77,15842.0,453.3,455.55,453.16,453.77,15842.0
2024-03-04 09:45:00,453.89,453.89,451.8,452.14,17469.0,453.89,453.89,451.8,452.14,17469.0
2024-03-04 09:50:00,452.14,454.92,452.05,454.92,5747.0,452.14,454.92,452.05,454.92,5747.0
2024-03-04 09:55:00,455.46,456.51,455.16,455.16,5299.0,455.46,456.51,455.16,455.16,5299.0
2024-03-04 10:00:00,455.52,457.15,455.39,455.88,8634.0,455.52,457.15,455.39,455.88,8634.0
2024-03-04 10:05:00,455.74,455.91,454.12,454.46,6199.0,455.74,455.91,454.12,454.46,6199.0
2024-03-04 10:10:00,454.47,455.05,454.47,454.69,4503.0,454.47,455.05,454.47,454.69,4503.0
2024-03-04 10:15:00,454.6,455.31,454.6,454.98,6383.0,454.6,455.31,454.6,454.98,6383.0
2024-03-04 10:20:00,455.01,455.02,454.57,455.02,3151.0,455.01,455.02,454.57,455.02,3151.0
2024-03-04 10:25:00,455.0,455.16,454.52,454.74,3903.0,455.0,455.16,454.52,454.74,3903.0
2024-03-04 10:30:00,454.6,455.2,454.55,455.07,5772.0,454.6,455.2,454.55,455.07,5772.0
2024-03-04 10:35:00,455.03,455.16,453.39,453.82,9717.0,455.03,455.16,453.39,453.82,9717.0
2024-03-04 10:40:00,453.9,453.9,452.7,452.7,4180.0,453.9,453.9,452.7,452.7,4180.0
2024-03-04 10:45:00,453.05,453.53,452.82,453.53,5770.0,453.05,453.53,452.82,453.53,5770.0
2024-03-04 10:50:00,453.47,453.82,453.19,453.19,3415.0,453.47,453.82,453.19,453.19,3415.0
2024-03-04 10:55:00,453.18,453.67,453.06,453.2,3480.0,453.18,453.67,453.06,453.2,3480.0
2024-03-04 11:00:00,452.88,453.52,452.78,453.52,5483.0,452.88,453.52,452.78,453.52,5483.0
2024-03-04 11:05:00,453.75,454.15,453.1,453.46,8386.0,453.75,454.15,453.1,453.46,8386.0
2024-03-04 11:10:00,453.53,453.53,452.66,453.08,22222.0,453.53,453.53,452.66,453.08,22222.0
2024-03-04 11:15:00,453.08,453.36,452.66,453.0,17178.0,453.08,453.36,452.66,453.0,17178.0
2024-03-04 11:20:00,452.82,453.03,452.44,452.96,7144.0,452.82,453.03,452.44,452.96,7144.0
2024-03-04 11:25:00,452.95,453.18,452.81,453.02,3732.0,452.95,453.18,452.81,453.02,3732.0
2024-03-04 11:30:00,452.92,453.13,452.57,452.59,4663.0,452.92,453.13,452.57,452.59,4663.0
2024-03-04 11:35:00,452.75,452.75,452.45,452.45,3204.0,452.75,452.75,452.45,452.45,3204.0
2024-03-04 11:40:00,452.47,452.94,452.32,452.77,6000.0,452.47,452.94,452.32,452.77,6000.0
2024-03-04 11:45:00,452.77,453.29,452.76,453.25,2800.0,452.77,453.29,452.76,453.25,2800.0
2024-03-04 11:50:00,453.25,454.25,453.11,454.03,9329.0,453.25,454.25,453.11,454.03,9329.0
2024-03-04 11:55:00,453.77,454.16,453.48,453.6,4024.0,453.77,454.16,453.48,453.6,4024.0
2024-03-04 12:00:00,453.75,453.97,453.69,453.97,1683.0,453.75,453.97,453.69,453.97,1683.0
2024-03-04 12:05:00,453.86,454.07,453.68,453.93,6759.0,453.86,454.07,453.68,453.93,6759.0
2024-03-04 12:10:00,453.94,454.28,453.62,453.63,3784.0,453.94,454.28,453.62,453.63,3784.0
2024-03-04 12:15:00,453.37,453.6,453.12,453.25,3630.0,453.37,453.6,453.12,453.25,3630.0
2024-03-04 12:20:00,453.46,453.6,453.04,453.04,6706.0,453.46,453.6,453.04,453.04,6706.0
2024-03-04 12:25:00,452.98,453.17,452.79,452.84,6227.0,452.98,453.17,452.79,452.84,6227.0
2024-03-04 12:30:00,452.84,453.11,452.73,452.85,5260.0,452.84,453.11,452.73,452.85,5260.0
2024-03-04 12:35:00,452.85,452.96,452.11,452.11,6444.0,452.85,452.96,452.11,452.11,6444.0
2024-03-04 12:40:00,452.24,452.33,451.28,451.28,7696.0,452.24,452.33,451.28,451.28,7696.0
2024-03-04 12:45:00,451.29,452.09,451.28,451.62,12529.0,451.29,452.09,451.28,451.62,12529.0
2024-03-04 12:50:00,451.6,452.35,451.48,452.25,3797.0,451.6,452.35,451.48,452.25,3797.0
2024-03-04 12:55:00,452.25,452.26,451.74,451.91,3262.0,452.25,452.26,451.74,451.91,3262.0
2024-03-04 13:00:00,452.05,452.29,451.9,451.9,5603.0,452.05,452.29,451.9,451.9,5603.0
2024-03-04 13:05:00,451.95,452.0,451.79,451.79,1581.0,451.95,452.0,451.79,451.79,1581.0
2024-03-04 13:10:00,451.87,451.87,451.35,451.69,1821.0,451.87,451.87,451.35,451.69,1821.0
2024-03-04 13:15:00,451.45,451.73,451.45,451.67,1900.0,451.45,451.73,451.45,451.67,1900.0
2024-03-04 13:20:00,451.59,451.59,451.14,451.16,2816.0,451.59,451.59,451.14,451.16,2816.0
2024-03-04 13:25:00,451.24,451.34,450.91,450.92,3086.0,451.24,451.34,450.91,450.92,3086.0
2024-03-04 13:30:00,450.95,451.49,450.82,451.39,3100.0,450.95,451.49,450.82,451.39,3100.0
2024-03-04 13:35:00,451.5,452.51,451.36,452.13,5820.0,451.5,452.51,451.36,452.13,5820.0
2024-03-04 13:40:00,452.13,452.14,451.66,451.75,3739.0,452.13,452.14,451.66,451.75,3739.0
2024-03-04 13:45:00,451.68,452.2,451.68,451.86,4333.0,451.68,452.2,451.68,451.86,4333.0
2024-03-04 13:50:00,451.73,451.82,451.46,451.46,1493.0,451.73,451.82,451.46,451.46,1493.0
2024-03-04 13:55:00,451.59,451.74,451.51,451.62,2807.0,451.59,451.74,451.51,451.62,2807.0
2024-03-04 14:00:00,451.68,451.68,451.03,451.09,2895.0,451.68,451.68,451.03,451.09,2895.0
2024-03-04 14:05:00,451.09,451.29,450.93,451.29,3846.0,451.09,451.29,450.93,451.29,3846.0
2024-03-04 14:10:00,451.2,451.3,451.06,451.21,716.0,451.2,451.3,451.06,451.21,716.0
2024-03-04 14:15:00,451.18,451.18,450.81,450.81,2047.0,451.18,451.18,450.81,450.81,2047.0
2024-03-04 14:20:00,450.89,451.22,450.66,451.0,3852.0,450.89,451.22,450.66,451.0,3852.0
2024-03-04 14:25:00,451.13,451.25,450.88,451.1,8103.0,451.13,451.25,450.88,451.1,8103.0
2024-03-04 14:30:00,450.91,451.45,450.87,451.39,3527.0,450.91,451.45,450.87,451.39,3527.0
2024-03-04 14:35:00,451.25,452.21,451.24,452.02,8283.0,451.25,452.21,451.24,452.02,8283.0
2024-03-04 14:40:00,451.94,452.17,451.53,451.54,5729.0,451.94,452.17,451.53,451.54,5729.0
2024-03-04 14:45:00,451.72,451.72,451.45,451.55,1848.0,451.72,451.72,451.45,451.55,1848.0
2024-03-04 14:50:00,451.36,451.38,450.81,451.07,2143.0,451.36,451.38,450.81,451.07,2143.0
2024-03-04 14:55:00,450.83,451.29,450.81,451.14,9746.0,450.83,451.29,450.81,451.14,9746.0
2024-03-04 15:00:00,451.18,451.18,450.72,450.72,2238.0,451.18,451.18,450.72,450.72,2238.0
2024-03-04 15:05:00,450.82,450.82,449.81,449.86,12062.0,450.82,450.82,449.81,449.86,12062.0
2024-03-04 15:10:00,449.86,451.06,449.77,451.06,8593.0,449.86,451.06,449.77,451.06,8593.0
2024-03-04 15:15:00,451.05,452.26,450.57,451.57,14348.0,451.05,452.26,450.57,451.57,14348.0
2024-03-04 15:20:00,451.55,452.46,451.52,452.31,5811.0,451.55,452.46,451.52,452.31,5811.0
2024-03-04 15:25:00,452.31,452.44,451.44,451.44,5602.0,452.31,452.44,451.44,451.44,5602.0
2024-03-04 15:30:00,451.64,451.72,450.93,450.93,3511.0,451.64,451.72,450.93,450.93,3511.0
2024-03-04 15:35:00,450.75,450.97,450.47,450.96,8048.0,450.75,450.97,450.47,450.96,8048.0
2024-03-04 15:40:00,450.91,451.58,450.63,451.55,7508.0,450.91,451.58,450.63,451.55,7508.0
2024-03-04 15:45:00,451.61,451.66,450.62,450.75,9714.0,451.61,451.66,450.62,450.75,9714.0
2024-03-04 15:50:00,450.97,451.15,450.59,450.76,14990.0,450.97,451.15,450.59,450.76,14990.0
2024-03-04 15:55:00,450.89,451.35,450.64,450.64,30031.0,450.89,451.35,450.64,450.64,30031.0
2024-03-05 09:30:00,448.81,448.81,446.07,447.56,16112.0,448.81,448.81,446.07,447.56,16112.0
2024-03-05 09:35:00,447.18,447.67,446.75,447.23,2282.0,447.18,447.67,446.75,447.23,2282.0
2024-03-05 09:40:00,447.16,448.16,446.53,448.16,4901.0,447.16,448.16,446.53,448.16,4901.0
2024-03-05 09:45:00,447.55,447.82,446.74,446.74,3351.0,447.55,447.82,446.74,446.74,3351.0
2024-03-05 09:50:00,446.46,448.11,446.3,446.49,5602.0,446.46,448.11,446.3,446.49,5602.0
2024-03-05 09:55:00,446.31,446.92,444.44,444.63,7335.0,446.31,446.92,444.44,444.63,7335.0
2024-03-05 10:00:00,445.17,446.33,444.57,445.84,9599.0,445.17,446.33,444.57,445.84,9599.0
2024-03-05 10:05:00,445.73,445.73,444.0,444.65,5028.0,445.73,445.73,444.0,444.65,5028.0
2024-03-05 10:10:00,444.05,445.46,444.01,445.08,4186.0,444.05,445.46,444.01,445.08,4186.0
2024-03-05 10:15:00,445.02,446.0,444.9,445.88,14969.0,445.02,446.0,444.9,445.88,14969.0
2024-03-05 10:20:00,446.19,446.95,445.67,446.48,2771.0,446.19,446.95,445.67,446.48,2771.0
2024-03-05 10:25:00,446.61,447.25,446.39,446.5,5846.0,446.61,447.25,446.39,446.5,5846.0
2024-03-05 10:30:00,446.38,446.38,445.6,446.21,3028.0,446.38,446.38,445.6,446.21,3028.0
2024-03-05 10:35:00,446.26,446.26,445.56,445.98,1940.0,446.26,446.26,445.56,445.98,1940.0
2024-03-05 10:40:00,446.51,447.52,446.51,447.19,1762.0,446.51,447.52,446.51,447.19,1762.0
2024-03-05 10:45:00,446.91,447.79,446.75,446.75,4983.0,446.91,447.79,446.75,446.75,4983.0
2024-03-05 10:50:00,446.69,447.48,446.5,446.5,1650.0,446.69,447.48,446.5,446.5,1650.0
2024-03-05 10:55:00,446.66,446.66,445.6,445.85,6322.0,446.66,446.66,445.6,445.85,6322.0
2024-03-05 11:00:00,445.82,446.05,445.82,445.94,800.0,445.82,446.05,445.82,445.94,800.0
2024-03-05 11:05:00,446.17,446.22,445.21,445.28,2100.0,446.17,446.22,445.21,445.28,2100.0
2024-03-05 11:10:00,445.3,445.3,444.33,444.8,2500.0,445.3,445.3,444.33,444.8,2500.0
2024-03-05 11:15:00,444.95,445.01,444.05,445.01,6954.0,444.95,445.01,444.05,445.01,6954.0
2024-03-05 11:20:00,445.01,445.23,444.89,444.89,2544.0,445.01,445.23,444.89,444.89,2544.0
2024-03-05 11:25:00,445.22,445.22,444.64,445.11,3793.0,445.22,445.22,444.64,445.11,3793.0
2024-03-05 11:30:00,444.73,445.17,444.7,445.04,3695.0,444.73,445.17,444.7,445.04,3695.0
2024-03-05 11:35:00,445.17,445.28,444.16,444.17,6406.0,445.17,445.28,444.16,444.17,6406.0
2024-03-05 11:40:00,444.31,444.67,443.96,443.97,3361.0,444.31,444.67,443.96,443.97,3361.0
2024-03-05 11:45:00,444.34,444.9,444.34,444.79,4499.0,444.34,444.9,444.34,444.79,4499.0
2024-03-05 11:50:00,445.0,445.0,444.4,444.4,1609.0,445.0,445.0,444.4,444.4,1609.0
2024-03-05 11:55:00,444.41,445.19,444.4,445.19,3310.0,444.41,445.19,444.4,445.19,3310.0
2024-03-05 12:00:00,445.05,445.72,444.96,445.3,3501.0,445.05,445.72,444.96,445.3,3501.0
2024-03-05 12:05:00,445.49,445.49,444.67,444.85,1896.0,445.49,445.49,444.67,444.85,1896.0
2024-03-05 12:10:00,444.89,445.02,444.19,444.4,1900.0,444.89,445.02,444.19,444.4,1900.0
2024-03-05 12:15:00,444.52,444.59,444.08,444.15,3411.0,444.52,444.59,444.08,444.15,3411.0
2024-03-05 12:20:00,444.18,445.24,444.18,445.24,3700.0,444.18,445.24,444.18,445.24,3700.0
2024-03-05 12:25:00,445.2,445.35,445.05,445.05,2350.0,445.2,445.35,445.05,445.05,2350.0
2024-03-05 12:30:00,445.0,445.28,444.97,445.05,4243.0,445.0,445.28,444.97,445.05,4243.0
2024-03-05 12:35:00,444.87,445.35,444.84,445.35,1009.0,444.87,445.35,444.84,445.35,1009.0
2024-03-05 12:40:00,445.12,446.51,445.1,446.39,3103.0,445.12,446.51,445.1,446.39,3103.0
2024-03-05 12:45:00,446.66,446.82,446.66,446.79,600.0,446.66,446.82,446.66,446.79,600.0
2024-03-05 12:50:00,446.7,446.71,445.36,445.65,7255.0,446.7,446.71,445.36,445.65,7255.0
2024-03-05 12:55:00,445.52,445.87,445.27,445.27,2402.0,445.52,445.87,445.27,445.27,2402.0
2024-03-05 13:00:00,445.25,445.25,444.61,445.12,3371.0,445.25,445.25,444.61,445.12,3371.0
2024-03-05 13:05:00,445.14,445.87,445.13,445.79,1800.0,445.14,445.87,445.13,445.79,1800.0
2024-03-05 13:10:00,445.71,445.71,445.13,445.27,1600.0,445.71,445.71,445.13,445.27,1600.0
2024-03-05 13:15:00,444.91,445.15,444.75,444.87,700.0,444.91,445.15,444.75,444.87,700.0
2024-03-05 13:20:00,445.02,445.02,444.77,444.83,1200.0,445.02,445.02,444.77,444.83,1200.0
2024-03-05 13:25:00,444.68,444.99,444.67,444.99,1300.0,444.68,444.99,444.67,444.99,1300.0
2024-03-05 13:30:00,444.98,445.23,444.97,445.0,1847.0,444.98,445.23,444.97,445.0,1847.0
2024-03-05 13:35:00,445.02,445.07,444.52,445.0,2612.0,445.02,445.07,444.52,445.0,2612.0
2024-03-05 13:40:00,444.84,444.84,444.24,444.25,1336.0,444.84,444.84,444.24,444.25,1336.0
2024-03-05 13:45:00,444.3,444.61,444.3,444.61,1450.0,444.3,444.61,444.3,444.61,1450.0
2024-03-05 13:50:00,444.45,445.09,444.13,444.82,4810.0,444.45,445.09,444.13,444.82,4810.0
2024-03-05 13:55:00,444.86,445.1,444.56,444.56,1300.0,444.86,445.1,444.56,444.56,1300.0
2024-03-05 14:00:00,444.78,445.16,444.78,445.03,2561.0,444.78,445.16,444.78,445.03,2561.0
2024-03-05 14:05:00,444.87,445.26,444.62,445.25,2017.0,444.87,445.26,444.62,445.25,2017.0
2024-03-05 14:10:00,445.16,445.29,444.83,444.88,1698.0,445.16,445.29,444.83,444.88,1698.0
2024-03-05 14:15:00,444.86,445.04,444.33,444.35,1507.0,444.86,445.04,444.33,444.35,1507.0
2024-03-05 14:20:00,444.57,444.58,444.52,444.52,600.0,444.57,444.58,444.52,444.52,600.0
2024-03-05 14:25:00,444.59,445.38,444.59,445.04,2340.0,444.59,445.38,444.59,445.04,2340.0
2024-03-05 14:30:00,445.04,445.06,444.63,444.96,2028.0,445.04,445.06,444.63,444.96,2028.0
2024-03-05 14:35:00,445.12,445.25,444.71,445.03,4439.0,445.12,445.25,444.71,445.03,4439.0
2024-03-05 14:40:00,445.0,445.23,444.99,445.1,1906.0,445.0,445.23,444.99,445.1,1906.0
2024-03-05 14:45:00,445.0,445.01,444.63,444.75,1801.0,445.0,445.01,444.63,444.75,1801.0
2024-03-05 14:50:00,445.05,445.1,444.47,444.55,2705.0,445.05,445.1,444.47,444.55,2705.0
2024-03-05 14:55:00,444.61,445.04,444.61,444.88,4081.0,444.61,445.04,444.61,444.88,4081.0
2024-03-05 15:00:00,444.91,445.09,444.69,445.0,2440.0,444.91,445.09,444.69,445.0,2440.0
2024-03-05 15:05:00,445.1,445.22,444.78,444.8,3170.0,445.1,445.22,444.78,444.8,3170.0
2024-03-05 15:10:00,444.83,444.83,444.27,444.31,3603.0,444.83,444.83,444.27,444.31,3603.0
2024-03-05 15:15:00,444.41,444.44,444.17,444.35,3724.0,444.41,444.44,444.17,444.35,3724.0
2024-03-05 15:20:00,444.44,444.44,443.71,444.15,7124.0,444.44,444.44,443.71,444.15,7124.0
2024-03-05 15:25:00,444.15,444.4,443.67,443.73,3174.0,444.15,444.4,443.67,443.73,3174.0
2024-03-05 15:30:00,443.61,444.52,443.61,444.46,7623.0,443.61,444.52,443.61,444.46,7623.0
2024-03-05 15:35:00,444.73,444.8,444.42,444.5,4807.0,444.73,444.8,444.42,444.5,4807.0
2024-03-05 15:40:00,444.45,445.16,444.3,445.16,7316.0,444.45,445.16,444.3,445.16,7316.0
2024-03-05 15:45:00,445.07,445.24,444.81,445.13,6102.0,445.07,445.24,444.81,445.13,6102.0
2024-03-05 15:50:00,444.96,446.04,444.47,445.98,27246.0,444.96,446.04,444.47,445.98,27246.0
2024-03-05 15:55:00,445.88,446.63,445.67,446.2,46198.0,445.88,446.63,445.67,446.2,46198.0
2024-03-06 09:30:00,451.99,452.66,449.07,450.2,24599.0,451.99,452.66,449.07,450.2,24599.0
2024-03-06 09:35:00,450.69,452.0,449.29,449.99,17739.0,450.69,452.0,449.29,449.99,17739.0
2024-03-06 09:40:00,450.62,450.62,448.28,449.0,5103.0,450.62,450.62,448.28,449.0,5103.0
2024-03-06 09:45:00,449.28,449.28,447.19,447.55,3613.0,449.28,449.28,447.19,447.55,3613.0
2024-03-06 09:50:00,447.62,448.47,447.24,447.87,5483.0,447.62,448.47,447.24,447.87,5483.0
2024-03-06 09:55:00,447.99,448.28,447.45,448.03,4974.0,447.99,448.28,447.45,448.03,4974.0
2024-03-06 10:00:00,447.94,449.02,446.73,447.27,9321.0,447.94,449.02,446.73,447.27,9321.0
2024-03-06 10:05:00,446.99,446.99,445.78,446.15,7659.0,446.99,446.99,445.78,446.15,7659.0
2024-03-06 10:10:00,446.19,446.26,445.14,445.42,5456.0,446.19,446.26,445.14,445.42,5456.0
2024-03-06 10:15:00,445.43,447.15,445.42,446.52,8982.0,445.43,447.15,445.42,446.52,8982.0
2024-03-06 10:20:00,446.9,447.37,446.18,446.49,6593.0,446.9,447.37,446.18,446.49,6593.0
2024-03-06 10:25:00,446.15,446.16,445.15,445.4,6285.0,446.15,446.16,445.15,445.4,6285.0
2024-03-06 10:30:00,445.64,446.25,445.3,446.22,11502.0,445.64,446.25,445.3,446.22,11502.0
2024-03-06 10:35:00,446.12,446.47,445.57,446.15,6900.0,446.12,446.47,445.57,446.15,6900.0
2024-03-06 10:40:00,446.13,446.36,446.0,446.27,3980.0,446.13,446.36,446.0,446.27,3980.0
2024-03-06 10:45:00,446.43,448.0,446.43,447.82,15198.0,446.43,448.0,446.43,447.82,15198.0
2024-03-06 10:50:00,447.92,448.55,447.46,447.46,4834.0,447.92,448.55,447.46,447.46,4834.0
2024-03-06 10:55:00,447.51,447.51,446.56,446.84,5987.0,447.51,447.51,446.56,446.84,5987.0
2024-03-06 11:00:00,446.92,446.99,446.24,446.24,1800.0,446.92,446.99,446.24,446.24,1800.0
2024-03-06 11:05:00,446.3,446.3,445.81,445.99,5677.0,446.3,446.3,445.81,445.99,5677.0
2024-03-06 11:10:00,445.68,445.87,445.4,445.41,5056.0,445.68,445.87,445.4,445.41,5056.0
2024-03-06 11:15:00,445.14,445.24,444.86,444.95,1900.0,445.14,445.24,444.86,444.95,1900.0
2024-03-06 11:20:00,445.15,445.16,443.55,444.8,10415.0,445.15,445.16,443.55,444.8,10415.0
2024-03-06 11:25:00,444.94,445.11,444.53,444.8,5500.0,444.94,445.11,444.53,444.8,5500.0
2024-03-06 11:30:00,445.18,445.39,444.81,445.11,6297.0,445.18,445.39,444.81,445.11,6297.0
2024-03-06 11:35:00,445.0,445.27,444.86,445.02,4294.0,445.0,445.27,444.86,445.02,4294.0
2024-03-06 11:40:00,444.99,445.07,444.73,444.74,3136.0,444.99,445.07,444.73,444.74,3136.0
2024-03-06 11:45:00,444.98,445.23,444.98,445.13,500.0,444.98,445.23,444.98,445.13,500.0
2024-03-06 11:50:00,445.1,445.82,445.1,445.43,3807.0,445.1,445.82,445.1,445.43,3807.0
2024-03-06 11:55:00,445.87,446.22,445.6,446.05,2897.0,445.87,446.22,445.6,446.05,2897.0
2024-03-06 12:00:00,446.26,446.52,446.09,446.09,2968.0,446.26,446.52,446.09,446.09,2968.0
2024-03-06 12:05:00,446.11,446.53,446.11,446.34,2392.0,446.11,446.53,446.11,446.34,2392.0
2024-03-06 12:10:00,446.33,446.45,445.83,445.83,5251.0,446.33,446.45,445.83,445.83,5251.0
2024-03-06 12:15:00,446.02,446.54,445.95,446.4,3652.0,446.02,446.54,445.95,446.4,3652.0
2024-03-06 12:20:00,446.06,446.39,445.96,446.34,2103.0,446.06,446.39,445.96,446.34,2103.0
2024-03-06 12:25:00,446.41,446.76,446.04,446.54,12600.0,446.41,446.76,446.04,446.54,12600.0
2024-03-06 12:30:00,446.84,446.86,446.37,446.37,2601.0,446.84,446.86,446.37,446.37,2601.0
2024-03-06 12:35:00,446.5,446.5,446.37,446.4,1374.0,446.5,446.5,446.37,446.4,1374.0
2024-03-06 12:40:00,446.68,447.17,446.67,447.17,600.0,446.68,447.17,446.67,447.17,600.0
2024-03-06 12:45:00,446.92,447.04,446.77,446.87,1204.0,446.92,447.04,446.77,446.87,1204.0
2024-03-06 12:50:00,446.73,446.75,446.13,446.2,1675.0,446.73,446.75,446.13,446.2,1675.0
2024-03-06 12:55:00,446.0,446.36,446.0,446.3,613.0,446.0,446.36,446.0,446.3,613.0
2024-03-06 13:00:00,446.43,446.63,446.28,446.4,1504.0,446.43,446.63,446.28,446.4,1504.0
2024-03-06 13:05:00,446.51,446.51,445.95,446.14,1500.0,446.51,446.51,445.95,446.14,1500.0
2024-03-06 13:10:00,446.21,446.24,445.9,446.07,800.0,446.21,446.24,445.9,446.07,800.0
2024-03-06 13:15:00,445.92,446.08,445.78,445.78,1508.0,445.92,446.08,445.78,445.78,1508.0
2024-03-06 13:20:00,446.07,446.51,446.0,446.49,2000.0,446.07,446.51,446.0,446.49,2000.0
2024-03-06 13:25:00,446.34,446.81,446.34,446.81,1236.0,446.34,446.81,446.34,446.81,1236.0
2024-03-06 13:30:00,446.77,446.77,444.55,445.26,3648.0,446.77,446.77,444.55,445.26,3648.0
2024-03-06 13:35:00,445.1,445.1,444.0,444.68,2631.0,445.1,445.1,444.0,444.68,2631.0
2024-03-06 13:40:00,445.1,445.76,445.1,445.42,1600.0,445.1,445.76,445.1,445.42,1600.0
2024-03-06 13:45:00,445.52,445.52,443.74,443.74,2131.0,445.52,445.52,443.74,443.74,2131.0
2024-03-06 13:50:00,443.74,444.47,443.52,444.29,3464.0,443.74,444.47,443.52,444.29,3464.0
2024-03-06 13:55:00,444.0,444.65,444.0,444.65,728.0,444.0,444.65,444.0,444.65,728.0
2024-03-06 14:00:00,444.28,444.28,443.86,443.96,900.0,444.28,444.28,443.86,443.96,900.0
2024-03-06 14:05:00,443.81,444.98,443.81,444.56,2377.0,443.81,444.98,443.81,444.56,2377.0
2024-03-06 14:10:00,444.45,444.98,444.15,444.15,2894.0,444.45,444.98,444.15,444.15,2894.0
2024-03-06 14:15:00,444.15,444.61,443.78,444.3,1953.0,444.15,444.61,443.78,444.3,1953.0
2024-03-06 14:20:00,444.74,445.09,444.41,445.09,3469.0,444.74,445.09,444.41,445.09,3469.0
2024-03-06 14:25:00,445.12,446.21,444.89,446.06,5234.0,445.12,446.21,444.89,446.06,5234.0
2024-03-06 14:30:00,446.27,446.52,445.75,445.9,6281.0,446.27,446.52,445.75,445.9,6281.0
2024-03-06 14:35:00,445.9,446.87,445.9,446.87,4064.0,445.9,446.87,445.9,446.87,4064.0
2024-03-06 14:40:00,446.72,447.28,446.7,446.96,6507.0,446.72,447.28,446.7,446.96,6507.0
2024-03-06 14:45:00,446.57,446.65,445.92,446.32,10038.0,446.57,446.65,445.92,446.32,10038.0
2024-03-06 14:50:00,446.41,447.41,446.41,446.75,4311.0,446.41,447.41,446.41,446.75,4311.0
2024-03-06 14:55:00,446.66,447.23,446.55,447.14,1300.0,446.66,447.23,446.55,447.14,1300.0
2024-03-06 15:00:00,447.11,447.11,446.35,446.73,1656.0,447.11,447.11,446.35,446.73,1656.0
2024-03-06 15:05:00,446.6,447.38,446.6,447.38,6039.0,446.6,447.38,446.6,447.38,6039.0
2024-03-06 15:10:00,447.37,447.76,446.5,446.5,32835.0,447.37,447.76,446.5,446.5,32835.0
2024-03-06 15:15:00,446.56,447.23,446.45,446.99,2389.0,446.56,447.23,446.45,446.99,2389.0
2024-03-06 15:20:00,446.39,446.39,445.98,445.98,786.0,446.39,446.39,445.98,445.98,786.0
2024-03-06 15:25:00,446.03,446.97,445.77,446.97,3111.0,446.03,446.97,445.77,446.97,3111.0
2024-03-06 15:30:00,446.85,447.09,446.56,446.56,5437.0,446.85,447.09,446.56,446.56,5437.0
2024-03-06 15:35:00,446.51,446.51,445.99,446.39,4945.0,446.51,446.51,445.99,446.39,4945.0
2024-03-06 15:40:00,446.89,447.21,446.75,446.98,3954.0,446.89,447.21,446.75,446.98,3954.0
2024-03-06 15:45:00,447.35,447.64,447.24,447.44,3429.0,447.35,447.64,447.24,447.44,3429.0
2024-03-06 15:50:00,447.27,448.27,446.82,448.27,10291.0,447.27,448.27,446.82,448.27,10291.0
2024-03-06 15:55:00,448.29,448.62,447.79,448.55,22374.0,448.29,448.62,447.79,448.55,22374.0
2024-03-07 09:30:00,449.03,453.62,449.03,452.14,18921.0,449.03,453.62,449.03,452.14,18921.0
2024-03-07 09:35:00,452.74,454.49,451.86,452.48,8216.0,452.74,454.49,451.86,452.48,8216.0
2024-03-07 09:40:00,452.92,455.36,452.92,453.15,7668.0,452.92,455.36,452.92,453.15,7668.0
2024-03-07 09:45:00,453.62,454.86,452.94,454.86,2280.0,453.62,454.86,452.94,454.86,2280.0
2024-03-07 09:50:00,454.8,455.61,454.39,455.32,6019.0,454.8,455.61,454.39,455.32,6019.0
2024-03-07 09:55:00,455.17,457.58,455.17,457.57,5834.0,455.17,457.58,455.17,457.57,5834.0
2024-03-07 10:00:00,457.12,458.28,456.59,458.03,3163.0,457.12,458.28,456.59,458.03,3163.0
2024-03-07 10:05:00,457.9,458.19,457.43,457.88,7326.0,457.9,458.19,457.43,457.88,7326.0
2024-03-07 10:10:00,457.9,460.3,457.89,459.85,11118.0,457.9,460.3,457.89,459.85,11118.0
2024-03-07 10:15:00,460.3,460.43,459.7,460.15,2876.0,460.3,460.43,459.7,460.15,2876.0
2024-03-07 10:20:00,460.22,460.22,458.49,458.84,5735.0,460.22,460.22,458.49,458.84,5735.0
2024-03-07 10:25:00,459.4,461.0,459.4,460.08,12948.0,459.4,461.0,459.4,460.08,12948.0
2024-03-07 10:30:00,460.1,460.1,459.0,459.2,4946.0,460.1,460.1,459.0,459.2,4946.0
2024-03-07 10:35:00,459.05,459.25,457.73,458.33,10902.0,459.05,459.25,457.73,458.33,10902.0
2024-03-07 10:40:00,458.16,458.62,457.41,457.41,4307.0,458.16,458.62,457.41,457.41,4307.0
2024-03-07 10:45:00,457.35,458.57,457.35,458.02,3505.0,457.35,458.57,457.35,458.02,3505.0
2024-03-07 10:50:00,458.05,458.24,457.54,457.54,5864.0,458.05,458.24,457.54,457.54,5864.0
2024-03-07 10:55:00,457.59,458.2,457.36,457.68,5442.0,457.59,458.2,457.36,457.68,5442.0
2024-03-07 11:00:00,457.66,457.69,456.7,457.25,2724.0,457.66,457.69,456.7,457.25,2724.0
2024-03-07 11:05:00,457.03,457.18,456.76,456.89,1054.0,457.03,457.18,456.76,456.89,1054.0
2024-03-07 11:10:00,456.88,457.16,456.77,456.83,4749.0,456.88,457.16,456.77,456.83,4749.0
2024-03-07 11:15:00,456.79,456.79,455.81,456.34,8222.0,456.79,456.79,455.81,456.34,8222.0
2024-03-07 11:20:00,456.35,456.35,455.54,455.85,2986.0,456.35,456.35,455.54,455.85,2986.0
2024-03-07 11:25:00,455.79,455.88,455.18,455.26,3884.0,455.79,455.88,455.18,455.26,3884.0
2024-03-07 11:30:00,454.73,455.71,454.07,455.42,6701.0,454.73,455.71,454.07,455.42,6701.0
2024-03-07 11:35:00,455.17,456.13,455.17,455.95,6041.0,455.17,456.13,455.17,455.95,6041.0
2024-03-07 11:40:00,456.01,456.24,456.01,456.06,4709.0,456.01,456.24,456.01,456.06,4709.0
2024-03-07 11:45:00,456.05,456.22,455.7,455.72,4501.0,456.05,456.22,455.7,455.72,4501.0
2024-03-07 11:50:00,455.57,455.99,455.54,455.99,2317.0,455.57,455.99,455.54,455.99,2317.0
2024-03-07 11:55:00,456.05,456.29,455.78,455.97,8384.0,456.05,456.29,455.78,455.97,8384.0
2024-03-07 12:00:00,456.16,456.54,455.84,456.43,3335.0,456.16,456.54,455.84,456.43,3335.0
2024-03-07 12:05:00,456.54,457.07,456.54,456.83,1714.0,456.54,457.07,456.54,456.83,1714.0
2024-03-07 12:10:00,456.71,457.26,456.68,456.68,2918.0,456.71,457.26,456.68,456.68,2918.0
2024-03-07 12:15:00,456.51,456.94,456.51,456.72,2533.0,456.51,456.94,456.51,456.72,2533.0
2024-03-07 12:20:00,456.59,456.68,455.79,456.23,3523.0,456.59,456.68,455.79,456.23,3523.0
2024-03-07 12:25:00,456.18,456.41,456.17,456.18,2700.0,456.18,456.41,456.17,456.18,2700.0
2024-03-07 12:30:00,456.23,457.05,456.09,457.03,19671.0,456.23,457.05,456.09,457.03,19671.0
2024-03-07 12:35:00,457.0,458.21,456.89,457.64,19385.0,457.0,458.21,456.89,457.64,19385.0
2024-03-07 12:40:00,457.63,457.99,457.43,457.98,5660.0,457.63,457.99,457.43,457.98,5660.0
2024-03-07 12:45:00,457.99,458.05,457.39,457.46,5665.0,457.99,458.05,457.39,457.46,5665.0
2024-03-07 12:50:00,457.7,458.01,457.7,457.9,11932.0,457.7,458.01,457.7,457.9,11932.0
2024-03-07 12:55:00,458.0,458.06,457.66,457.98,1736.0,458.0,458.06,457.66,457.98,1736.0
2024-03-07 13:00:00,458.08,458.34,457.92,458.06,3907.0,458.08,458.34,457.92,458.06,3907.0
2024-03-07 13:05:00,458.0,458.61,457.9,458.25,1990.0,458.0,458.61,457.9,458.25,1990.0
2024-03-07 13:10:00,458.5,458.63,458.09,458.11,1332.0,458.5,458.63,458.09,458.11,1332.0
2024-03-07 13:15:00,458.04,458.26,458.04,458.25,703.0,458.04,458.26,458.04,458.25,703.0
2024-03-07 13:20:00,458.15,458.71,458.15,458.6,11169.0,458.15,458.71,458.15,458.6,11169.0
2024-03-07 13:25:00,458.6,459.2,458.49,458.67,7304.0,458.6,459.2,458.49,458.67,7304.0
2024-03-07 13:30:00,458.46,458.55,457.75,458.3,3935.0,458.46,458.55,457.75,458.3,3935.0
2024-03-07 13:35:00,458.1,458.5,458.1,458.5,1352.0,458.1,458.5,458.1,458.5,1352.0
2024-03-07 13:40:00,458.55,459.11,458.38,459.09,2503.0,458.55,459.11,458.38,459.09,2503.0
2024-03-07 13:45:00,459.26,459.45,459.01,459.24,3706.0,459.26,459.45,459.01,459.24,3706.0
2024-03-07 13:50:00,459.24,459.5,459.13,459.22,5113.0,459.24,459.5,459.13,459.22,5113.0
2024-03-07 13:55:00,459.35,459.76,459.35,459.75,1654.0,459.35,459.76,459.35,459.75,1654.0
2024-03-07 14:00:00,459.78,459.78,459.26,459.26,12667.0,459.78,459.78,459.26,459.26,12667.0
2024-03-07 14:05:00,459.1,459.57,458.89,459.55,4071.0,459.1,459.57,458.89,459.55,4071.0
2024-03-07 14:10:00,459.76,459.76,459.29,459.44,4925.0,459.76,459.76,459.29,459.44,4925.0
2024-03-07 14:15:00,459.31,459.75,459.25,459.72,3181.0,459.31,459.75,459.25,459.72,3181.0
2024-03-07 14:20:00,459.41,459.63,459.01,459.01,3108.0,459.41,459.63,459.01,459.01,3108.0
2024-03-07 14:25:00,459.42,459.42,459.1,459.28,761.0,459.42,459.42,459.1,459.28,761.0
2024-03-07 14:30:00,459.2,459.91,459.2,459.91,2112.0,459.2,459.91,459.2,459.91,2112.0
2024-03-07 14:35:00,460.0,460.15,459.91,460.03,2457.0,460.0,460.15,459.91,460.03,2457.0
2024-03-07 14:40:00,460.15,460.2,459.84,459.85,2611.0,460.15,460.2,459.84,459.85,2611.0
2024-03-07 14:45:00,459.7,459.99,459.65,459.97,751.0,459.7,459.99,459.65,459.97,751.0
2024-03-07 14:50:00,460.2,460.2,459.86,460.14,1300.0,460.2,460.2,459.86,460.14,1300.0
2024-03-07 14:55:00,459.98,460.1,459.43,459.43,2144.0,459.98,460.1,459.43,459.43,2144.0
2024-03-07 15:00:00,459.46,459.63,458.78,459.03,2637.0,459.46,459.63,458.78,459.03,2637.0
2024-03-07 15:05:00,458.86,459.25,458.86,459.08,2026.0,458.86,459.25,458.86,459.08,2026.0
2024-03-07 15:10:00,459.11,459.11,458.8,458.95,1523.0,459.11,459.11,458.8,458.95,1523.0
2024-03-07 15:15:00,458.88,459.0,458.44,458.53,1492.0,458.88,459.0,458.44,458.53,1492.0
2024-03-07 15:20:00,458.61,458.7,458.31,458.39,2069.0,458.61,458.7,458.31,458.39,2069.0
2024-03-07 15:25:00,458.24,458.41,458.08,458.41,1200.0,458.24,458.41,458.08,458.41,1200.0
2024-03-07 15:30:00,458.3,458.57,458.21,458.3,2311.0,458.3,458.57,458.21,458.3,2311.0
2024-03-07 15:35:00,458.3,458.3,457.91,458.11,3147.0,458.3,458.3,457.91,458.11,3147.0
2024-03-07 15:40:00,458.21,458.41,457.71,457.79,10156.0,458.21,458.41,457.71,457.79,10156.0
2024-03-07 15:45:00,457.78,457.94,457.47,457.94,6096.0,457.78,457.94,457.47,457.94,6096.0
2024-03-07 15:50:00,458.04,458.48,457.6,458.34,16667.0,458.04,458.48,457.6,458.34,16667.0
2024-03-07 15:55:00,458.41,458.41,457.02,457.02,23720.0,458.41,458.41,457.02,457.02,23720.0
2024-03-08 09:30:00,461.27,463.0,460.78,462.2,15624.0,461.27,463.0,460.78,462.2,15624.0
2024-03-08 09:35:00,461.65,463.2,461.62,462.77,5189.0,461.65,463.2,461.62,462.77,5189.0
2024-03-08 09:40:00,461.98,464.21,461.98,463.02,5821.0,461.98,464.21,461.98,463.02,5821.0
2024-03-08 09:45:00,462.43,465.42,462.43,463.11,7094.0,462.43,465.42,462.43,463.11,7094.0
2024-03-08 09:50:00,463.4,463.4,462.34,462.36,2532.0,463.4,463.4,462.34,462.36,2532.0
2024-03-08 09:55:00,462.62,463.69,462.57,462.86,2100.0,462.62,463.69,462.57,462.86,2100.0
2024-03-08 10:00:00,463.06,463.74,462.68,463.64,2774.0,463.06,463.74,462.68,463.64,2774.0
2024-03-08 10:05:00,463.82,464.66,463.82,464.18,3400.0,463.82,464.66,463.82,464.18,3400.0
2024-03-08 10:10:00,464.53,464.77,463.71,463.89,4250.0,464.53,464.77,463.71,463.89,4250.0
2024-03-08 10:15:00,464.0,464.28,463.33,463.33,1530.0,464.0,464.28,463.33,463.33,1530.0
2024-03-08 10:20:00,463.4,463.4,462.51,462.68,1000.0,463.4,463.4,462.51,462.68,1000.0
2024-03-08 10:25:00,462.25,462.89,462.25,462.73,2241.0,462.25,462.89,462.25,462.73,2241.0
2024-03-08 10:30:00,462.46,462.67,461.74,462.44,2739.0,462.46,462.67,461.74,462.44,2739.0
2024-03-08 10:35:00,462.22,462.43,461.56,461.91,1600.0,462.22,462.43,461.56,461.91,1600.0
2024-03-08 10:40:00,462.05,463.24,462.05,462.58,2857.0,462.05,463.24,462.05,462.58,2857.0
2024-03-08 10:45:00,462.3,462.8,461.57,462.67,4271.0,462.3,462.8,461.57,462.67,4271.0
2024-03-08 10:50:00,462.61,463.44,462.58,463.43,4983.0,462.61,463.44,462.58,463.43,4983.0
2024-03-08 10:55:00,463.6,464.74,463.5,464.34,11116.0,463.6,464.74,463.5,464.34,11116.0
2024-03-08 11:00:00,464.45,464.45,463.5,463.5,2000.0,464.45,464.45,463.5,463.5,2000.0
2024-03-08 11:05:00,463.68,463.94,463.09,463.09,2003.0,463.68,463.94,463.09,463.09,2003.0
2024-03-08 11:10:00,462.92,463.99,462.88,463.79,4000.0,462.92,463.99,462.88,463.79,4000.0
2024-03-08 11:15:00,463.63,463.79,462.85,463.31,9237.0,463.63,463.79,462.85,463.31,9237.0
2024-03-08 11:20:00,463.29,463.87,463.02,463.41,3670.0,463.29,463.87,463.02,463.41,3670.0
2024-03-08 11:25:00,463.18,463.6,462.5,462.63,6178.0,463.18,463.6,462.5,462.63,6178.0
2024-03-08 11:30:00,462.52,463.67,462.33,463.12,6778.0,462.52,463.67,462.33,463.12,6778.0
2024-03-08 11:35:00,463.42,463.62,462.72,463.25,5489.0,463.42,463.62,462.72,463.25,5489.0
2024-03-08 11:40:00,463.3,463.35,462.25,462.96,2732.0,463.3,463.35,462.25,462.96,2732.0
2024-03-08 11:45:00,462.88,462.92,461.56,462.22,3961.0,462.88,462.92,461.56,462.22,3961.0
2024-03-08 11:50:00,462.13,462.45,461.74,462.24,5841.0,462.13,462.45,461.74,462.24,5841.0
2024-03-08 11:55:00,462.69,463.14,462.13,462.13,3633.0,462.69,463.14,462.13,462.13,3633.0
2024-03-08 12:00:00,462.06,462.47,461.83,462.36,4772.0,462.06,462.47,461.83,462.36,4772.0
2024-03-08 12:05:00,462.33,462.65,461.63,461.81,4493.0,462.33,462.65,461.63,461.81,4493.0
2024-03-08 12:10:00,461.53,461.88,461.22,461.33,3500.0,461.53,461.88,461.22,461.33,3500.0
2024-03-08 12:15:00,461.12,461.12,459.47,459.47,3877.0,461.12,461.12,459.47,459.47,3877.0
2024-03-08 12:20:00,459.73,459.86,458.92,459.08,2140.0,459.73,459.86,458.92,459.08,2140.0
2024-03-08 12:25:00,459.35,460.88,459.35,460.88,1600.0,459.35,460.88,459.35,460.88,1600.0
2024-03-08 12:30:00,460.93,461.33,460.7,461.2,1700.0,460.93,461.33,460.7,461.2,1700.0
2024-03-08 12:35:00,461.35,461.49,460.87,461.24,1263.0,461.35,461.49,460.87,461.24,1263.0
2024-03-08 12:40:00,461.87,461.87,460.97,460.97,3130.0,461.87,461.87,460.97,460.97,3130.0
2024-03-08 12:45:00,461.06,461.23,460.78,461.15,1900.0,461.06,461.23,460.78,461.15,1900.0
2024-03-08 12:50:00,461.14,461.55,460.52,460.66,2100.0,461.14,461.55,460.52,460.66,2100.0
2024-03-08 12:55:00,459.99,460.11,459.66,460.01,1875.0,459.99,460.11,459.66,460.01,1875.0
2024-03-08 13:00:00,459.9,460.16,458.89,459.09,3300.0,459.9,460.16,458.89,459.09,3300.0
2024-03-08 13:05:00,458.98,460.11,458.96,460.11,1491.0,458.98,460.11,458.96,460.11,1491.0
2024-03-08 13:10:00,459.9,460.1,459.6,459.69,1644.0,459.9,460.1,459.6,459.69,1644.0
2024-03-08 13:15:00,459.84,460.08,459.59,459.67,1000.0,459.84,460.08,459.59,459.67,1000.0
2024-03-08 13:20:00,460.14,460.23,459.35,459.38,1650.0,460.14,460.23,459.35,459.38,1650.0
2024-03-08 13:25:00,459.68,460.02,459.34,459.37,1100.0,459.68,460.02,459.34,459.37,1100.0
2024-03-08 13:30:00,459.06,459.06,457.78,457.81,2840.0,459.06,459.06,457.78,457.81,2840.0
2024-03-08 13:35:00,457.67,457.93,457.29,457.93,750.0,457.67,457.93,457.29,457.93,750.0
2024-03-08 13:40:00,457.81,457.82,457.3,457.73,3060.0,457.81,457.82,457.3,457.73,3060.0
2024-03-08 13:45:00,457.98,458.66,457.98,458.41,1092.0,457.98,458.66,457.98,458.41,1092.0
2024-03-08 13:50:00,458.15,458.67,457.89,458.56,2200.0,458.15,458.67,457.89,458.56,2200.0
2024-03-08 13:55:00,458.99,460.16,458.81,459.81,9133.0,458.99,460.16,458.81,459.81,9133.0
2024-03-08 14:00:00,459.52,459.68,459.04,459.52,1900.0,459.52,459.68,459.04,459.52,1900.0
2024-03-08 14:05:00,459.74,459.9,459.31,459.66,1252.0,459.74,459.9,459.31,459.66,1252.0
2024-03-08 14:10:00,459.58,459.9,459.38,459.4,1200.0,459.58,459.9,459.38,459.4,1200.0
2024-03-08 14:15:00,459.55,459.95,459.5,459.82,1314.0,459.55,459.95,459.5,459.82,1314.0
2024-03-08 14:20:00,459.98,461.03,459.98,460.74,3158.0,459.98,461.03,459.98,460.74,3158.0
2024-03-08 14:25:00,460.86,461.25,460.32,461.11,3637.0,460.86,461.25,460.32,461.11,3637.0
2024-03-08 14:30:00,461.11,461.49,461.11,461.18,600.0,461.11,461.49,461.11,461.18,600.0
2024-03-08 14:35:00,461.46,461.78,461.36,461.38,2150.0,461.46,461.78,461.36,461.38,2150.0
2024-03-08 14:40:00,461.54,462.31,461.54,461.89,1650.0,461.54,462.31,461.54,461.89,1650.0
2024-03-08 14:45:00,461.6,461.78,461.6,461.78,200.0,461.6,461.78,461.6,461.78,200.0
2024-03-08 14:50:00,461.64,461.72,460.99,460.99,1800.0,461.64,461.72,460.99,460.99,1800.0
2024-03-08 14:55:00,461.27,461.35,460.98,461.31,1710.0,461.27,461.35,460.98,461.31,1710.0
2024-03-08 15:00:00,461.08,461.49,461.07,461.45,615.0,461.08,461.49,461.07,461.45,615.0
2024-03-08 15:05:00,461.17,461.17,459.84,459.84,1513.0,461.17,461.17,459.84,459.84,1513.0
2024-03-08 15:10:00,459.86,459.87,459.35,459.65,1500.0,459.86,459.87,459.35,459.65,1500.0
2024-03-08 15:15:00,459.75,460.17,459.75,460.17,700.0,459.75,460.17,459.75,460.17,700.0
2024-03-08 15:20:00,460.05,460.4,459.81,460.4,1300.0,460.05,460.4,459.81,460.4,1300.0
2024-03-08 15:25:00,460.64,460.64,459.41,459.5,1100.0,460.64,460.64,459.41,459.5,1100.0
2024-03-08 15:30:00,459.47,460.41,459.29,460.04,1500.0,459.47,460.41,459.29,460.04,1500.0
2024-03-08 15:35:00,459.92,460.58,459.86,460.55,4132.0,459.92,460.58,459.86,460.55,4132.0
2024-03-08 15:40:00,460.61,460.65,460.1,460.64,1404.0,460.61,460.65,460.1,460.64,1404.0
2024-03-08 15:45:00,460.6,460.99,460.52,460.67,4536.0,460.6,460.99,460.52,460.67,4536.0
2024-03-08 15:50:00,460.88,461.0,460.28,460.55,6714.0,460.88,461.0,460.28,460.55,6714.0
2024-03-08 15:55:00,460.47,460.92,460.29,460.39,25703.0,460.47,460.92,460.29,460.39,25703.0
2024-03-11 09:30:00,461.53,461.53,458.88,459.27,32697.0,461.53,461.53,458.88,459.27,32697.0
2024-03-11 09:35:00,459.92,459.92,458.85,458.96,800.0,459.92,459.92,458.85,458.96,800.0
2024-03-11 09:40:00,458.32,459.09,458.32,459.01,2350.0,458.32,459.09,458.32,459.01,2350.0
2024-03-11 09:45:00,458.83,460.05,458.83,459.4,2530.0,458.83,460.05,458.83,459.4,2530.0
2024-03-11 09:50:00,459.53,460.55,459.53,459.98,2009.0,459.53,460.55,459.53,459.98,2009.0
2024-03-11 09:55:00,460.08,460.08,459.37,459.85,1673.0,460.08,460.08,459.37,459.85,1673.0
2024-03-11 10:00:00,459.86,459.93,459.51,459.62,3421.0,459.86,459.93,459.51,459.62,3421.0
2024-03-11 10:05:00,460.24,460.27,458.9,459.39,1990.0,460.24,460.27,458.9,459.39,1990.0
2024-03-11 10:10:00,459.95,459.95,459.48,459.66,1000.0,459.95,459.95,459.48,459.66,1000.0
2024-03-11 10:15:00,459.53,459.53,458.75,458.78,3226.0,459.53,459.53,458.75,458.78,3226.0
2024-03-11 10:20:00,459.23,459.28,456.7,457.0,4278.0,459.23,459.28,456.7,457.0,4278.0
2024-03-11 10:25:00,456.88,458.25,456.88,458.2,1986.0,456.88,458.25,456.88,458.2,1986.0
2024-03-11 10:30:00,458.39,459.42,458.39,459.33,1735.0,458.39,459.42,458.39,459.33,1735.0
2024-03-11 10:35:00,459.66,459.66,458.96,458.96,1645.0,459.66,459.66,458.96,458.96,1645.0
2024-03-11 10:40:00,458.99,459.53,458.91,459.53,4449.0,458.99,459.53,458.91,459.53,4449.0
2024-03-11 10:45:00,459.27,459.29,459.01,459.01,400.0,459.27,459.29,459.01,459.01,400.0
2024-03-11 10:50:00,459.5,459.7,459.45,459.67,2495.0,459.5,459.7,459.45,459.67,2495.0
2024-03-11 10:55:00,459.86,460.28,459.34,459.85,4264.0,459.86,460.28,459.34,459.85,4264.0
2024-03-11 11:00:00,459.84,459.92,459.11,459.25,6266.0,459.84,459.92,459.11,459.25,6266.0
2024-03-11 11:05:00,458.44,458.44,457.95,458.06,2267.0,458.44,458.44,457.95,458.06,2267.0
2024-03-11 11:10:00,457.87,457.87,456.17,456.45,6833.0,457.87,457.87,456.17,456.45,6833.0
2024-03-11 11:15:00,456.36,456.59,455.92,455.99,4600.0,456.36,456.59,455.92,455.99,4600.0
2024-03-11 11:20:00,456.05,456.33,455.54,455.66,2639.0,456.05,456.33,455.54,455.66,2639.0
2024-03-11 11:25:00,455.75,455.76,454.8,454.81,4441.0,455.75,455.76,454.8,454.81,4441.0
2024-03-11 11:30:00,454.85,454.88,453.71,453.71,1450.0,454.85,454.88,453.71,453.71,1450.0
2024-03-11 11:35:00,454.23,454.96,453.67,454.96,4095.0,454.23,454.96,453.67,454.96,4095.0
2024-03-11 11:40:00,454.51,454.51,454.0,454.0,1618.0,454.51,454.51,454.0,454.0,1618.0
2024-03-11 11:45:00,454.24,454.91,454.15,454.55,2423.0,454.24,454.91,454.15,454.55,2423.0
2024-03-11 11:50:00,454.75,455.8,454.74,455.8,3236.0,454.75,455.8,454.74,455.8,3236.0
2024-03-11 11:55:00,455.82,456.67,455.82,456.67,4308.0,455.82,456.67,455.82,456.67,4308.0
2024-03-11 12:00:00,456.67,456.67,456.28,456.28,2700.0,456.67,456.67,456.28,456.28,2700.0
2024-03-11 12:05:00,456.31,456.52,456.05,456.19,3390.0,456.31,456.52,456.05,456.19,3390.0
2024-03-11 12:10:00,456.45,456.45,456.01,456.15,2005.0,456.45,456.45,456.01,456.15,2005.0
2024-03-11 12:15:00,455.93,456.21,455.87,456.17,800.0,455.93,456.21,455.87,456.17,800.0
2024-03-11 12:20:00,456.2,456.2,455.61,455.83,700.0,456.2,456.2,455.61,455.83,700.0
2024-03-11 12:25:00,455.85,455.88,454.51,455.0,10570.0,455.85,455.88,454.51,455.0,10570.0
2024-03-11 12:30:00,455.27,455.45,455.11,455.15,1965.0,455.27,455.45,455.11,455.15,1965.0
2024-03-11 12:35:00,455.42,455.54,455.32,455.32,600.0,455.42,455.54,455.32,455.32,600.0
2024-03-11 12:40:00,455.44,456.42,455.44,455.92,2802.0,455.44,456.42,455.44,455.92,2802.0
2024-03-11 12:45:00,456.11,456.31,456.01,456.01,1009.0,456.11,456.31,456.01,456.01,1009.0
2024-03-11 12:50:00,455.91,456.07,455.87,456.06,1462.0,455.91,456.07,455.87,456.06,1462.0
2024-03-11 12:55:00,456.08,456.1,455.66,455.68,2063.0,456.08,456.1,455.66,455.68,2063.0
2024-03-11 13:00:00,455.73,455.98,455.54,455.54,1500.0,455.73,455.98,455.54,455.54,1500.0
2024-03-11 13:05:00,455.82,455.82,455.41,455.49,1000.0,455.82,455.82,455.41,455.49,1000.0
2024-03-11 13:10:00,455.33,455.56,455.15,455.38,525.0,455.33,455.56,455.15,455.38,525.0
2024-03-11 13:15:00,455.47,455.74,455.12,455.67,2800.0,455.47,455.74,455.12,455.67,2800.0
2024-03-11 13:20:00,455.5,456.33,455.5,455.99,6202.0,455.5,456.33,455.5,455.99,6202.0
2024-03-11 13:25:00,456.39,456.51,456.19,456.35,2824.0,456.39,456.51,456.19,456.35,2824.0
2024-03-11 13:30:00,456.23,456.43,456.12,456.4,1153.0,456.23,456.43,456.12,456.4,1153.0
2024-03-11 13:35:00,456.34,456.72,456.34,456.6,700.0,456.34,456.72,456.34,456.6,700.0
2024-03-11 13:40:00,456.31,456.59,456.1,456.1,800.0,456.31,456.59,456.1,456.1,800.0
2024-03-11 13:45:00,456.2,456.33,456.19,456.22,813.0,456.2,456.33,456.19,456.22,813.0
2024-03-11 13:50:00,456.38,456.49,456.09,456.49,731.0,456.38,456.49,456.09,456.49,731.0
2024-03-11 13:55:00,456.65,457.4,456.65,457.39,1665.0,456.65,457.4,456.65,457.39,1665.0
2024-03-11 14:00:00,457.33,458.16,457.3,458.16,1706.0,457.33,458.16,457.3,458.16,1706.0
2024-03-11 14:05:00,458.0,458.52,458.0,458.26,1988.0,458.0,458.52,458.0,458.26,1988.0
2024-03-11 14:10:00,458.12,458.12,457.99,458.06,504.0,458.12,458.12,457.99,458.06,504.0
2024-03-11 14:15:00,458.06,458.96,458.06,458.64,4177.0,458.06,458.96,458.06,458.64,4177.0
2024-03-11 14:20:00,458.71,459.18,458.71,459.18,500.0,458.71,459.18,458.71,459.18,500.0
2024-03-11 14:25:00,459.29,459.61,459.15,459.45,2167.0,459.29,459.61,459.15,459.45,2167.0
2024-03-11 14:30:00,459.82,460.26,459.82,460.26,5856.0,459.82,460.26,459.82,460.26,5856.0
2024-03-11 14:35:00,460.17,460.2,459.84,460.12,1001.0,460.17,460.2,459.84,460.12,1001.0
2024-03-11 14:40:00,460.38,460.45,459.91,459.91,900.0,460.38,460.45,459.91,459.91,900.0
2024-03-11 14:45:00,460.14,460.46,460.13,460.45,1000.0,460.14,460.46,460.13,460.45,1000.0
2024-03-11 14:50:00,460.58,460.83,459.89,459.89,3105.0,460.58,460.83,459.89,459.89,3105.0
2024-03-11 14:55:00,459.91,459.92,459.75,459.83,1017.0,459.91,459.92,459.75,459.83,1017.0
2024-03-11 15:00:00,459.6,460.13,459.6,460.13,1000.0,459.6,460.13,459.6,460.13,1000.0
2024-03-11 15:05:00,459.93,460.09,459.65,459.79,950.0,459.93,460.09,459.65,459.79,950.0
2024-03-11 15:10:00,459.64,459.64,458.99,458.99,589.0,459.64,459.64,458.99,458.99,589.0
2024-03-11 15:15:00,458.74,459.07,458.59,458.77,1700.0,458.74,459.07,458.59,458.77,1700.0
2024-03-11 15:20:00,458.84,458.92,458.5,458.5,1584.0,458.84,458.92,458.5,458.5,1584.0
2024-03-11 15:25:00,458.42,458.53,458.05,458.27,1000.0,458.42,458.53,458.05,458.27,1000.0
2024-03-11 15:30:00,458.15,458.47,457.87,458.33,3007.0,458.15,458.47,457.87,458.33,3007.0
2024-03-11 15:35:00,458.43,458.49,457.9,458.01,3540.0,458.43,458.49,457.9,458.01,3540.0
2024-03-11 15:40:00,458.01,458.52,457.94,458.52,2600.0,458.01,458.52,457.94,458.52,2600.0
2024-03-11 15:45:00,458.48,458.8,457.77,457.78,3303.0,458.48,458.8,457.77,457.78,3303.0
2024-03-11 15:50:00,457.84,458.36,457.16,457.7,13151.0,457.84,458.36,457.16,457.7,13151.0
2024-03-11 15:55:00,457.67,458.47,457.55,457.58,24612.0,457.67,458.47,457.55,457.58,24612.0
2024-03-12 09:30:00,459.48,462.56,458.56,461.71,13667.0,459.48,462.56,458.56,461.71,13667.0
2024-03-12 09:35:00,461.42,462.48,461.05,461.72,2264.0,461.42,462.48,461.05,461.72,2264.0
2024-03-12 09:40:00,462.3,463.56,462.0,463.22,4883.0,462.3,463.56,462.0,463.22,4883.0
2024-03-12 09:45:00,462.64,462.64,461.01,462.42,8885.0,462.64,462.64,461.01,462.42,8885.0
2024-03-12 09:50:00,463.16,464.65,463.1,464.05,3530.0,463.16,464.65,463.1,464.05,3530.0
2024-03-12 09:55:00,464.44,465.3,464.44,465.28,3854.0,464.44,465.3,464.44,465.28,3854.0
2024-03-12 10:00:00,465.24,465.39,464.39,464.44,2338.0,465.24,465.39,464.39,464.44,2338.0
2024-03-12 10:05:00,464.49,465.11,463.93,463.93,5297.0,464.49,465.11,463.93,463.93,5297.0
2024-03-12 10:10:00,463.83,463.83,463.0,463.08,2154.0,463.83,463.83,463.0,463.08,2154.0
2024-03-12 10:15:00,463.14,464.05,462.99,463.06,2808.0,463.14,464.05,462.99,463.06,2808.0
2024-03-12 10:20:00,463.04,463.5,462.89,463.37,1100.0,463.04,463.5,462.89,463.37,1100.0
2024-03-12 10:25:00,463.64,463.82,463.34,463.62,2497.0,463.64,463.82,463.34,463.62,2497.0
2024-03-12 10:30:00,464.01,464.27,463.58,464.0,6730.0,464.01,464.27,463.58,464.0,6730.0
2024-03-12 10:35:00,464.01,466.0,463.68,465.78,26771.0,464.01,466.0,463.68,465.78,26771.0
2024-03-12 10:40:00,465.86,466.11,464.73,465.23,4603.0,465.86,466.11,464.73,465.23,4603.0
2024-03-12 10:45:00,465.49,467.52,465.44,466.82,6656.0,465.49,467.52,465.44,466.82,6656.0
2024-03-12 10:50:00,467.63,467.65,466.81,467.25,4508.0,467.63,467.65,466.81,467.25,4508.0
2024-03-12 10:55:00,466.88,467.25,466.14,467.12,2448.0,466.88,467.25,466.14,467.12,2448.0
2024-03-12 11:00:00,467.45,467.86,467.08,467.08,1806.0,467.45,467.86,467.08,467.08,1806.0
2024-03-12 11:05:00,467.14,467.77,466.96,467.69,2930.0,467.14,467.77,466.96,467.69,2930.0
2024-03-12 11:10:00,467.34,467.34,467.16,467.16,1980.0,467.34,467.34,467.16,467.16,1980.0
2024-03-12 11:15:00,467.47,467.61,466.94,466.94,2247.0,467.47,467.61,466.94,466.94,2247.0
2024-03-12 11:20:00,466.87,467.27,466.81,467.27,2400.0,466.87,467.27,466.81,467.27,2400.0
2024-03-12 11:25:00,467.18,467.26,466.76,466.93,1433.0,467.18,467.26,466.76,466.93,1433.0
2024-03-12 11:30:00,466.93,467.12,466.57,467.12,8638.0,466.93,467.12,466.57,467.12,8638.0
2024-03-12 11:35:00,467.09,467.1,466.58,467.1,1609.0,467.09,467.1,466.58,467.1,1609.0
2024-03-12 11:40:00,466.91,466.91,465.97,465.97,1430.0,466.91,466.91,465.97,465.97,1430.0
2024-03-12 11:45:00,465.83,466.64,465.59,466.63,2411.0,465.83,466.64,465.59,466.63,2411.0
2024-03-12 11:50:00,466.46,466.83,466.46,466.64,1965.0,466.46,466.83,466.46,466.64,1965.0
2024-03-12 11:55:00,466.81,467.08,466.53,466.63,5323.0,466.81,467.08,466.53,466.63,5323.0
2024-03-12 12:00:00,466.45,466.77,465.89,466.43,3818.0,466.45,466.77,465.89,466.43,3818.0
2024-03-12 12:05:00,466.3,466.49,465.94,466.05,4381.0,466.3,466.49,465.94,466.05,4381.0
2024-03-12 12:10:00,466.14,466.34,465.99,466.18,1600.0,466.14,466.34,465.99,466.18,1600.0
2024-03-12 12:15:00,466.02,466.19,465.02,465.02,3106.0,466.02,466.19,465.02,465.02,3106.0
2024-03-12 12:20:00,465.18,465.34,465.1,465.13,1576.0,465.18,465.34,465.1,465.13,1576.0
2024-03-12 12:25:00,465.18,465.32,464.81,465.13,2088.0,465.18,465.32,464.81,465.13,2088.0
2024-03-12 12:30:00,464.84,465.31,464.84,464.99,10130.0,464.84,465.31,464.84,464.99,10130.0
2024-03-12 12:35:00,465.24,465.34,464.56,465.1,2150.0,465.24,465.34,464.56,465.1,2150.0
2024-03-12 12:40:00,465.35,465.36,465.05,465.05,400.0,465.35,465.36,465.05,465.05,400.0
2024-03-12 12:45:00,464.71,465.05,464.43,464.9,1035.0,464.71,465.05,464.43,464.9,1035.0
2024-03-12 12:50:00,465.34,465.54,464.97,464.97,1436.0,465.34,465.54,464.97,464.97,1436.0
2024-03-12 12:55:00,465.14,465.14,464.41,464.72,2400.0,465.14,465.14,464.41,464.72,2400.0
2024-03-12 13:00:00,464.69,465.25,464.01,464.01,3885.0,464.69,465.25,464.01,464.01,3885.0
2024-03-12 13:05:00,464.14,464.35,463.78,463.79,12267.0,464.14,464.35,463.78,463.79,12267.0
2024-03-12 13:10:00,463.72,463.92,463.34,463.92,3230.0,463.72,463.92,463.34,463.92,3230.0
2024-03-12 13:15:00,464.03,464.85,463.91,464.81,2109.0,464.03,464.85,463.91,464.81,2109.0
2024-03-12 13:20:00,464.78,465.24,464.77,465.21,769.0,464.78,465.24,464.77,465.21,769.0
2024-03-12 13:25:00,465.28,465.36,465.11,465.25,933.0,465.28,465.36,465.11,465.25,933.0
2024-03-12 13:30:00,465.23,465.62,465.22,465.62,1026.0,465.23,465.62,465.22,465.62,1026.0
2024-03-12 13:35:00,465.88,465.98,465.58,465.78,5194.0,465.88,465.98,465.58,465.78,5194.0
2024-03-12 13:40:00,465.73,465.94,465.42,465.56,2150.0,465.73,465.94,465.42,465.56,2150.0
2024-03-12 13:45:00,465.56,465.73,465.35,465.6,4039.0,465.56,465.73,465.35,465.6,4039.0
2024-03-12 13:50:00,465.65,465.66,465.28,465.28,750.0,465.65,465.66,465.28,465.28,750.0
2024-03-12 13:55:00,465.3,465.95,465.3,465.95,1300.0,465.3,465.95,465.3,465.95,1300.0
2024-03-12 14:00:00,465.84,466.22,465.7,466.22,2000.0,465.84,466.22,465.7,466.22,2000.0
2024-03-12 14:05:00,466.45,466.66,466.11,466.29,1933.0,466.45,466.66,466.11,466.29,1933.0
2024-03-12 14:10:00,466.29,466.58,466.0,466.19,1500.0,466.29,466.58,466.0,466.19,1500.0
2024-03-12 14:15:00,465.93,466.24,465.89,465.98,600.0,465.93,466.24,465.89,465.98,600.0
2024-03-12 14:20:00,466.25,466.78,466.15,466.75,1640.0,466.25,466.78,466.15,466.75,1640.0
2024-03-12 14:25:00,466.6,467.09,466.52,467.09,900.0,466.6,467.09,466.52,467.09,900.0
2024-03-12 14:30:00,467.13,467.5,466.78,466.78,1493.0,467.13,467.5,466.78,466.78,1493.0
2024-03-12 14:35:00,466.86,467.02,466.81,467.02,1594.0,466.86,467.02,466.81,467.02,1594.0
2024-03-12 14:40:00,466.79,466.89,465.3,465.49,7871.0,466.79,466.89,465.3,465.49,7871.0
2024-03-12 14:45:00,465.5,466.57,465.48,466.57,3398.0,465.5,466.57,465.48,466.57,3398.0
2024-03-12 14:50:00,466.38,467.15,466.38,466.88,9332.0,466.38,467.15,466.38,466.88,9332.0
2024-03-12 14:55:00,466.64,467.03,466.61,466.75,2751.0,466.64,467.03,466.61,466.75,2751.0
2024-03-12 15:00:00,466.7,466.7,465.71,465.78,5104.0,466.7,466.7,465.71,465.78,5104.0
2024-03-12 15:05:00,465.73,465.73,465.0,465.18,5267.0,465.73,465.73,465.0,465.18,5267.0
2024-03-12 15:10:00,465.1,465.6,464.72,465.43,4924.0,465.1,465.6,464.72,465.43,4924.0
2024-03-12 15:15:00,465.43,465.62,464.84,464.84,2232.0,465.43,465.62,464.84,464.84,2232.0
2024-03-12 15:20:00,465.0,465.9,464.99,465.51,3803.0,465.0,465.9,464.99,465.51,3803.0
2024-03-12 15:25:00,465.46,465.87,465.46,465.86,2920.0,465.46,465.87,465.46,465.86,2920.0
2024-03-12 15:30:00,465.66,465.66,465.3,465.46,2343.0,465.66,465.66,465.3,465.46,2343.0
2024-03-12 15:35:00,465.29,465.38,465.14,465.19,1912.0,465.29,465.38,465.14,465.19,1912.0
2024-03-12 15:40:00,465.29,465.58,464.74,464.84,4684.0,465.29,465.58,464.74,464.84,4684.0
2024-03-12 15:45:00,464.76,464.85,464.59,464.8,7279.0,464.76,464.85,464.59,464.8,7279.0
2024-03-12 15:50:00,464.93,464.93,464.13,464.84,15522.0,464.93,464.93,464.13,464.84,15522.0
2024-03-12 15:55:00,464.95,465.74,464.89,465.08,28880.0,464.95,465.74,464.89,465.08,28880.0
2024-03-13 09:30:00,467.93,471.04,467.9,468.46,17575.0,467.93,471.04,467.9,468.46,17575.0
2024-03-13 09:35:00,468.48,470.23,468.48,470.22,4215.0,468.48,470.23,468.48,470.22,4215.0
2024-03-13 09:40:00,470.38,470.51,469.48,469.75,4966.0,470.38,470.51,469.48,469.75,4966.0
2024-03-13 09:45:00,469.48,469.82,468.41,468.99,8211.0,469.48,469.82,468.41,468.99,8211.0
2024-03-13 09:50:00,469.05,470.29,469.05,469.78,5305.0,469.05,470.29,469.05,469.78,5305.0
2024-03-13 09:55:00,469.91,470.26,469.48,469.87,5629.0,469.91,470.26,469.48,469.87,5629.0
2024-03-13 10:00:00,469.85,470.74,469.69,470.58,7783.0,469.85,470.74,469.69,470.58,7783.0
2024-03-13 10:05:00,470.51,470.68,469.01,470.68,6614.0,470.51,470.68,469.01,470.68,6614.0
2024-03-13 10:10:00,470.42,471.23,470.15,470.15,4775.0,470.42,471.23,470.15,470.15,4775.0
2024-03-13 10:15:00,470.15,471.28,470.15,471.17,2466.0,470.15,471.28,470.15,471.17,2466.0
2024-03-13 10:20:00,470.93,471.07,470.63,470.64,3039.0,470.93,471.07,470.63,470.64,3039.0
2024-03-13 10:25:00,470.56,470.56,469.95,469.97,2005.0,470.56,470.56,469.95,469.97,2005.0
2024-03-13 10:30:00,469.95,470.77,469.95,470.57,1750.0,469.95,470.77,469.95,470.57,1750.0
2024-03-13 10:35:00,470.57,471.25,470.52,471.04,2923.0,470.57,471.25,470.52,471.04,2923.0
2024-03-13 10:40:00,471.1,471.2,470.71,471.1,1515.0,471.1,471.2,470.71,471.1,1515.0
2024-03-13 10:45:00,471.06,471.72,471.06,471.52,7501.0,471.06,471.72,471.06,471.52,7501.0
2024-03-13 10:50:00,471.52,471.61,469.62,469.62,23646.0,471.52,471.61,469.62,469.62,23646.0
2024-03-13 10:55:00,469.52,470.37,469.3,469.99,6393.0,469.52,470.37,469.3,469.99,6393.0
2024-03-13 11:00:00,470.18,470.18,469.0,469.0,25830.0,470.18,470.18,469.0,469.0,25830.0
2024-03-13 11:05:00,469.0,470.03,468.93,469.67,8056.0,469.0,470.03,468.93,469.67,8056.0
2024-03-13 11:10:00,469.67,470.54,469.65,470.27,3812.0,469.67,470.54,469.65,470.27,3812.0
2024-03-13 11:15:00,470.14,470.65,469.96,470.61,1750.0,470.14,470.65,469.96,470.61,1750.0
2024-03-13 11:20:00,470.46,471.08,470.46,470.61,4832.0,470.46,471.08,470.46,470.61,4832.0
2024-03-13 11:25:00,470.87,471.37,470.75,470.84,2150.0,470.87,471.37,470.75,470.84,2150.0
2024-03-13 11:30:00,470.83,471.53,470.83,470.87,3847.0,470.83,471.53,470.83,470.87,3847.0
2024-03-13 11:35:00,470.87,471.0,470.08,470.08,7516.0,470.87,471.0,470.08,470.08,7516.0
2024-03-13 11:40:00,470.0,470.26,469.89,470.01,1310.0,470.0,470.26,469.89,470.01,1310.0
2024-03-13 11:45:00,470.11,470.15,469.81,469.81,1625.0,470.11,470.15,469.81,469.81,1625.0
2024-03-13 11:50:00,470.05,470.05,469.21,469.65,2426.0,470.05,470.05,469.21,469.65,2426.0
2024-03-13 11:55:00,469.84,469.91,469.32,469.32,900.0,469.84,469.91,469.32,469.32,900.0
2024-03-13 12:00:00,469.34,469.41,469.34,469.35,305.0,469.34,469.41,469.34,469.35,305.0
2024-03-13 12:05:00,469.36,469.55,469.06,469.37,4035.0,469.36,469.55,469.06,469.37,4035.0
2024-03-13 12:10:00,469.64,469.64,469.2,469.59,495.0,469.64,469.64,469.2,469.59,495.0
2024-03-13 12:15:00,469.55,469.78,469.41,469.58,1550.0,469.55,469.78,469.41,469.58,1550.0
2024-03-13 12:20:00,469.09,469.41,469.05,469.41,1065.0,469.09,469.41,469.05,469.41,1065.0
2024-03-13 12:25:00,469.4,469.55,469.2,469.2,400.0,469.4,469.55,469.2,469.2,400.0
2024-03-13 12:30:00,469.06,469.08,468.55,468.99,2050.0,469.06,469.08,468.55,468.99,2050.0
2024-03-13 12:35:00,468.98,469.21,468.46,469.21,2271.0,468.98,469.21,468.46,469.21,2271.0
2024-03-13 12:40:00,469.06,469.23,469.01,469.14,1235.0,469.06,469.23,469.01,469.14,1235.0
2024-03-13 12:45:00,469.35,469.38,469.13,469.25,1532.0,469.35,469.38,469.13,469.25,1532.0
2024-03-13 12:50:00,469.48,469.87,469.19,469.2,1700.0,469.48,469.87,469.19,469.2,1700.0
2024-03-13 12:55:00,469.55,469.55,469.29,469.29,365.0,469.55,469.55,469.29,469.29,365.0
2024-03-13 13:00:00,469.24,469.66,469.23,469.65,1729.0,469.24,469.66,469.23,469.65,1729.0
2024-03-13 13:05:00,469.5,469.8,469.5,469.8,1300.0,469.5,469.8,469.5,469.8,1300.0
2024-03-13 13:10:00,469.68,469.93,469.57,469.93,771.0,469.68,469.93,469.57,469.93,771.0
2024-03-13 13:15:00,469.85,469.85,469.49,469.69,800.0,469.85,469.85,469.49,469.69,800.0
2024-03-13 13:20:00,469.53,469.73,469.53,469.73,500.0,469.53,469.73,469.53,469.73,500.0
2024-03-13 13:25:00,469.74,469.84,469.74,469.76,1100.0,469.74,469.84,469.74,469.76,1100.0
2024-03-13 13:30:00,469.94,469.94,469.54,469.64,1300.0,469.94,469.94,469.54,469.64,1300.0
2024-03-13 13:35:00,469.5,469.7,469.5,469.7,1475.0,469.5,469.7,469.5,469.7,1475.0
2024-03-13 13:40:00,469.52,469.52,469.28,469.34,5013.0,469.52,469.52,469.28,469.34,5013.0
2024-03-13 13:45:00,469.34,469.51,469.14,469.15,3600.0,469.34,469.51,469.14,469.15,3600.0
2024-03-13 13:50:00,469.08,469.24,468.91,468.91,6601.0,469.08,469.24,468.91,468.91,6601.0
2024-03-13 13:55:00,468.97,469.11,468.48,468.97,5696.0,468.97,469.11,468.48,468.97,5696.0
2024-03-13 14:00:00,468.97,469.22,468.97,469.14,2000.0,468.97,469.22,468.97,469.14,2000.0
2024-03-13 14:05:00,469.21,469.26,468.84,468.85,2085.0,469.21,469.26,468.84,468.85,2085.0
2024-03-13 14:10:00,468.75,469.11,468.54,469.04,2450.0,468.75,469.11,468.54,469.04,2450.0
2024-03-13 14:15:00,468.96,468.96,468.48,468.82,2600.0,468.96,468.96,468.48,468.82,2600.0
2024-03-13 14:20:00,468.64,469.1,468.64,468.92,1935.0,468.64,469.1,468.64,468.92,1935.0
2024-03-13 14:25:00,468.91,469.05,468.85,468.9,1200.0,468.91,469.05,468.85,468.9,1200.0
2024-03-13 14:30:00,469.0,469.09,468.88,469.05,1043.0,469.0,469.09,468.88,469.05,1043.0
2024-03-13 14:35:00,469.05,469.14,468.85,468.93,2922.0,469.05,469.14,468.85,468.93,2922.0
2024-03-13 14:40:00,469.0,469.17,468.88,468.91,11155.0,469.0,469.17,468.88,468.91,11155.0
2024-03-13 14:45:00,469.05,469.06,468.74,468.88,3895.0,469.05,469.06,468.74,468.88,3895.0
2024-03-13 14:50:00,469.09,469.11,468.9,468.95,4504.0,469.09,469.11,468.9,468.95,4504.0
2024-03-13 14:55:00,468.97,468.97,468.62,468.62,2125.0,468.97,468.97,468.62,468.62,2125.0
2024-03-13 15:00:00,468.82,468.9,468.82,468.83,1000.0,468.82,468.9,468.82,468.83,1000.0
2024-03-13 15:05:00,468.83,469.1,468.79,469.07,10435.0,468.83,469.1,468.79,469.07,10435.0
2024-03-13 15:10:00,469.08,469.13,468.72,468.95,16602.0,469.08,469.13,468.72,468.95,16602.0
2024-03-13 15:15:00,468.89,469.07,468.59,468.77,4382.0,468.89,469.07,468.59,468.77,4382.0
2024-03-13 15:20:00,468.75,468.76,467.58,467.59,3107.0,468.75,468.76,467.58,467.59,3107.0
2024-03-13 15:25:00,467.34,467.59,465.79,466.46,8178.0,467.34,467.59,465.79,466.46,8178.0
2024-03-13 15:30:00,466.51,467.13,466.51,467.04,2268.0,466.51,467.13,466.51,467.04,2268.0
2024-03-13 15:35:00,467.01,467.02,466.37,466.72,3064.0,467.01,467.02,466.37,466.72,3064.0
2024-03-13 15:40:00,466.81,467.58,466.8,467.36,4416.0,466.81,467.58,466.8,467.36,4416.0
2024-03-13 15:45:00,467.36,467.51,466.84,467.21,5710.0,467.36,467.51,466.84,467.21,5710.0
2024-03-13 15:50:00,467.21,467.21,465.79,466.14,18059.0,467.21,467.21,465.79,466.14,18059.0
2024-03-13 15:55:00,465.99,466.18,465.37,465.85,20568.0,465.99,466.18,465.37,465.85,20568.0
2024-03-14 09:30:00,472.06,472.06,467.32,467.32,20923.0,472.06,472.06,467.32,467.32,20923.0
2024-03-14 09:35:00,467.18,468.05,466.47,467.09,5516.0,467.18,468.05,466.47,467.09,5516.0
2024-03-14 09:40:00,467.33,467.36,465.33,466.0,4942.0,467.33,467.36,465.33,466.0,4942.0
2024-03-14 09:45:00,466.69,466.69,464.55,465.2,5167.0,466.69,466.69,464.55,465.2,5167.0
2024-03-14 09:50:00,464.57,464.78,463.56,464.78,5061.0,464.57,464.78,463.56,464.78,5061.0
2024-03-14 09:55:00,464.47,465.08,464.0,464.0,2530.0,464.47,465.08,464.0,464.0,2530.0
2024-03-14 10:00:00,463.44,464.7,462.75,464.58,2101.0,463.44,464.7,462.75,464.58,2101.0
2024-03-14 10:05:00,464.5,465.92,464.47,465.88,2000.0,464.5,465.92,464.47,465.88,2000.0
2024-03-14 10:10:00,465.38,466.32,465.32,466.15,1800.0,465.38,466.32,465.32,466.15,1800.0
2024-03-14 10:15:00,466.09,466.34,465.19,466.17,10821.0,466.09,466.34,465.19,466.17,10821.0
2024-03-14 10:20:00,466.17,466.8,465.9,465.97,2504.0,466.17,466.8,465.9,465.97,2504.0
2024-03-14 10:25:00,466.55,466.84,466.37,466.71,3247.0,466.55,466.84,466.37,466.71,3247.0
2024-03-14 10:30:00,466.77,467.84,466.75,467.17,6254.0,466.77,467.84,466.75,467.17,6254.0
2024-03-14 10:35:00,467.45,468.22,467.37,468.06,9631.0,467.45,468.22,467.37,468.06,9631.0
2024-03-14 10:40:00,468.06,468.84,467.75,468.66,48492.0,468.06,468.84,467.75,468.66,48492.0
2024-03-14 10:45:00,468.34,468.66,467.48,467.86,19029.0,468.34,468.66,467.48,467.86,19029.0
2024-03-14 10:50:00,467.94,468.78,467.94,468.26,2469.0,467.94,468.78,467.94,468.26,2469.0
2024-03-14 10:55:00,468.33,468.55,467.73,468.51,15050.0,468.33,468.55,467.73,468.51,15050.0
2024-03-14 11:00:00,468.27,468.57,468.03,468.18,8290.0,468.27,468.57,468.03,468.18,8290.0
2024-03-14 11:05:00,468.2,468.39,467.18,467.74,5606.0,468.2,468.39,467.18,467.74,5606.0
2024-03-14 11:10:00,467.79,468.29,467.41,468.25,8511.0,467.79,468.29,467.41,468.25,8511.0
2024-03-14 11:15:00,468.36,469.08,468.0,468.9,3325.0,468.36,469.08,468.0,468.9,3325.0
2024-03-14 11:20:00,468.9,469.5,468.63,469.24,19141.0,468.9,469.5,468.63,469.24,19141.0
2024-03-14 11:25:00,469.25,470.83,468.59,470.6,6525.0,469.25,470.83,468.59,470.6,6525.0
2024-03-14 11:30:00,470.68,470.86,470.41,470.44,4102.0,470.68,470.86,470.41,470.44,4102.0
2024-03-14 11:35:00,470.71,470.84,469.55,469.56,11235.0,470.71,470.84,469.55,469.56,11235.0
2024-03-14 11:40:00,469.73,469.73,468.22,468.24,1784.0,469.73,469.73,468.22,468.24,1784.0
2024-03-14 11:45:00,468.58,468.58,467.88,467.88,1282.0,468.58,468.58,467.88,467.88,1282.0
2024-03-14 11:50:00,467.99,468.72,467.98,468.72,1600.0,467.99,468.72,467.98,468.72,1600.0
2024-03-14 11:55:00,468.65,468.88,468.52,468.88,815.0,468.65,468.88,468.52,468.88,815.0
2024-03-14 12:00:00,468.67,468.93,468.42,468.93,600.0,468.67,468.93,468.42,468.93,600.0
2024-03-14 12:05:00,468.46,468.46,467.95,468.18,2200.0,468.46,468.46,467.95,468.18,2200.0
2024-03-14 12:10:00,468.31,468.31,467.81,467.81,703.0,468.31,468.31,467.81,467.81,703.0
2024-03-14 12:15:00,467.65,467.96,467.54,467.78,700.0,467.65,467.96,467.54,467.78,700.0
2024-03-14 12:20:00,467.76,468.25,467.7,468.24,1500.0,467.76,468.25,467.7,468.24,1500.0
2024-03-14 12:25:00,468.52,468.74,468.31,468.31,1200.0,468.52,468.74,468.31,468.31,1200.0
2024-03-14 12:30:00,468.31,469.23,468.31,468.55,1249.0,468.31,469.23,468.31,468.55,1249.0
2024-03-14 12:35:00,468.52,468.78,467.85,467.86,2393.0,468.52,468.78,467.85,467.86,2393.0
2024-03-14 12:40:00,467.86,467.87,467.85,467.86,500.0,467.86,467.87,467.85,467.86,500.0
2024-03-14 12:45:00,467.82,468.0,467.38,467.51,2529.0,467.82,468.0,467.38,467.51,2529.0
2024-03-14 12:50:00,467.62,468.18,467.62,468.0,1600.0,467.62,468.18,467.62,468.0,1600.0
2024-03-14 12:55:00,467.81,467.81,467.15,467.57,6494.0,467.81,467.81,467.15,467.57,6494.0
2024-03-14 13:00:00,467.5,467.51,467.22,467.5,12379.0,467.5,467.51,467.22,467.5,12379.0
2024-03-14 13:05:00,467.29,467.31,466.83,467.14,3726.0,467.29,467.31,466.83,467.14,3726.0
2024-03-14 13:10:00,467.18,467.41,466.0,466.08,17847.0,467.18,467.41,466.0,466.08,17847.0
2024-03-14 13:15:00,465.96,466.21,465.4,465.41,7178.0,465.96,466.21,465.4,465.41,7178.0
2024-03-14 13:20:00,465.41,466.75,465.4,466.51,3594.0,465.41,466.75,465.4,466.51,3594.0
2024-03-14 13:25:00,466.45,466.9,466.25,466.25,1273.0,466.45,466.9,466.25,466.25,1273.0
2024-03-14 13:30:00,465.79,466.59,465.75,466.59,1500.0,465.79,466.59,465.75,466.59,1500.0
2024-03-14 13:35:00,466.35,467.13,466.34,467.03,1628.0,466.35,467.13,466.34,467.03,1628.0
2024-03-14 13:40:00,467.03,467.03,466.44,466.66,1500.0,467.03,467.03,466.44,466.66,1500.0
2024-03-14 13:45:00,466.12,466.45,465.95,466.38,1600.0,466.12,466.45,465.95,466.38,1600.0
2024-03-14 13:50:00,466.38,467.23,466.38,466.79,2074.0,466.38,467.23,466.38,466.79,2074.0
2024-03-14 13:55:00,466.7,467.5,466.69,467.5,8284.0,466.7,467.5,466.69,467.5,8284.0
2024-03-14 14:00:00,467.55,467.63,467.18,467.25,5088.0,467.55,467.63,467.18,467.25,5088.0
2024-03-14 14:05:00,467.09,467.39,467.09,467.34,1145.0,467.09,467.39,467.09,467.34,1145.0
2024-03-14 14:10:00,467.54,467.8,467.27,467.8,5835.0,467.54,467.8,467.27,467.8,5835.0
2024-03-14 14:15:00,468.06,468.06,467.64,467.79,6470.0,468.06,468.06,467.64,467.79,6470.0
2024-03-14 14:20:00,467.76,468.69,467.4,468.69,3389.0,467.76,468.69,467.4,468.69,3389.0
2024-03-14 14:25:00,468.33,468.57,467.83,467.83,2700.0,468.33,468.57,467.83,467.83,2700.0
2024-03-14 14:30:00,467.88,468.2,467.5,468.19,13265.0,467.88,468.2,467.5,468.19,13265.0
2024-03-14 14:35:00,468.02,468.58,467.9,468.57,6573.0,468.02,468.58,467.9,468.57,6573.0
2024-03-14 14:40:00,468.5,469.06,468.41,469.05,2536.0,468.5,469.06,468.41,469.05,2536.0
2024-03-14 14:45:00,469.03,469.37,468.83,469.22,2345.0,469.03,469.37,468.83,469.22,2345.0
2024-03-14 14:50:00,469.07,469.07,467.58,467.99,10416.0,469.07,469.07,467.58,467.99,10416.0
2024-03-14 14:55:00,468.17,468.3,467.76,468.11,6847.0,468.17,468.3,467.76,468.11,6847.0
2024-03-14 15:00:00,468.11,468.66,467.97,468.59,4305.0,468.11,468.66,467.97,468.59,4305.0
2024-03-14 15:05:00,468.55,468.71,467.93,468.1,7744.0,468.55,468.71,467.93,468.1,7744.0
2024-03-14 15:10:00,468.28,468.36,467.41,467.42,6887.0,468.28,468.36,467.41,467.42,6887.0
2024-03-14 15:15:00,467.42,468.13,467.39,467.99,14533.0,467.42,468.13,467.39,467.99,14533.0
2024-03-14 15:20:00,467.98,468.52,467.96,468.29,11078.0,467.98,468.52,467.96,468.29,11078.0
2024-03-14 15:25:00,468.29,468.93,467.97,468.75,15212.0,468.29,468.93,467.97,468.75,15212.0
2024-03-14 15:30:00,468.78,468.97,466.14,466.69,15316.0,468.78,468.97,466.14,466.69,15316.0
2024-03-14 15:35:00,466.77,467.47,466.77,467.38,13120.0,466.77,467.47,466.77,467.38,13120.0
2024-03-14 15:40:00,467.38,468.27,467.38,468.09,35036.0,467.38,468.27,467.38,468.09,35036.0
2024-03-14 15:45:00,468.28,468.66,467.82,468.0,11776.0,468.28,468.66,467.82,468.0,11776.0
2024-03-14 15:50:00,468.0,469.15,467.85,468.72,41150.0,468.0,469.15,467.85,468.72,41150.0
2024-03-14 15:55:00,468.94,470.34,468.94,470.02,44692.0,468.94,470.34,468.94,470.02,44692.0
2024-03-15 09:30:00,467.12,470.21,466.5,470.21,152444.0,467.12,470.21,466.5,470.21,152444.0
2024-03-15 09:35:00,469.86,470.56,467.8,467.8,3000.0,469.86,470.56,467.8,467.8,3000.0
2024-03-15 09:40:00,467.08,467.95,464.13,464.91,7239.0,467.08,467.95,464.13,464.91,7239.0
2024-03-15 09:45:00,465.41,466.0,464.5,464.9,9789.0,465.41,466.0,464.5,464.9,9789.0
2024-03-15 09:50:00,464.95,465.41,464.28,464.63,5874.0,464.95,465.41,464.28,464.63,5874.0
2024-03-15 09:55:00,464.54,465.6,464.5,465.48,5654.0,464.54,465.6,464.5,465.48,5654.0
2024-03-15 10:00:00,464.93,465.89,464.4,465.53,13415.0,464.93,465.89,464.4,465.53,13415.0
2024-03-15 10:05:00,465.42,465.48,464.52,465.03,8583.0,465.42,465.48,464.52,465.03,8583.0
2024-03-15 10:10:00,464.98,466.04,464.88,466.03,7055.0,464.98,466.04,464.88,466.03,7055.0
2024-03-15 10:15:00,466.73,466.73,465.57,466.17,6394.0,466.73,466.73,465.57,466.17,6394.0
2024-03-15 10:20:00,466.43,468.03,466.43,468.03,3185.0,466.43,468.03,466.43,468.03,3185.0
2024-03-15 10:25:00,468.02,468.61,468.0,468.24,7503.0,468.02,468.61,468.0,468.24,7503.0
2024-03-15 10:30:00,468.24,469.15,468.21,468.98,2657.0,468.24,469.15,468.21,468.98,2657.0
2024-03-15 10:35:00,469.21,469.66,469.08,469.09,4150.0,469.21,469.66,469.08,469.09,4150.0
2024-03-15 10:40:00,469.11,469.4,468.73,469.28,1867.0,469.11,469.4,468.73,469.28,1867.0
2024-03-15 10:45:00,469.54,470.67,469.39,470.62,3717.0,469.54,470.67,469.39,470.62,3717.0
2024-03-15 10:50:00,470.66,470.67,468.94,468.94,3664.0,470.66,470.67,468.94,468.94,3664.0
2024-03-15 10:55:00,468.71,469.54,468.3,468.44,4487.0,468.71,469.54,468.3,468.44,4487.0
2024-03-15 11:00:00,468.5,468.83,468.13,468.62,4717.0,468.5,468.83,468.13,468.62,4717.0
2024-03-15 11:05:00,468.83,468.83,467.92,467.93,1000.0,468.83,468.83,467.92,467.93,1000.0
2024-03-15 11:10:00,467.93,468.13,466.99,467.02,3142.0,467.93,468.13,466.99,467.02,3142.0
2024-03-15 11:15:00,466.93,467.68,466.57,466.57,2405.0,466.93,467.68,466.57,466.57,2405.0
2024-03-15 11:20:00,466.75,466.79,466.29,466.6,1514.0,466.75,466.79,466.29,466.6,1514.0
2024-03-15 11:25:00,466.43,467.38,466.42,467.15,5646.0,466.43,467.38,466.42,467.15,5646.0
2024-03-15 11:30:00,467.32,467.37,466.73,466.74,2390.0,467.32,467.37,466.73,466.74,2390.0
2024-03-15 11:35:00,466.71,466.73,465.89,465.91,2296.0,466.71,466.73,465.89,465.91,2296.0
2024-03-15 11:40:00,466.2,466.2,465.79,465.79,2923.0,466.2,466.2,465.79,465.79,2923.0
2024-03-15 11:45:00,465.99,466.16,465.5,465.63,3940.0,465.99,466.16,465.5,465.63,3940.0
2024-03-15 11:50:00,465.8,465.9,465.54,465.54,4277.0,465.8,465.9,465.54,465.54,4277.0
2024-03-15 11:55:00,465.55,465.82,464.87,464.97,7859.0,465.55,465.82,464.87,464.97,7859.0
2024-03-15 12:00:00,465.09,465.25,464.76,464.82,3036.0,465.09,465.25,464.76,464.82,3036.0
2024-03-15 12:05:00,464.83,464.99,464.45,464.81,3731.0,464.83,464.99,464.45,464.81,3731.0
2024-03-15 12:10:00,464.79,464.95,464.44,464.44,1300.0,464.79,464.95,464.44,464.44,1300.0
2024-03-15 12:15:00,464.0,464.0,463.16,463.39,3530.0,464.0,464.0,463.16,463.39,3530.0
2024-03-15 12:20:00,463.36,464.43,463.32,464.43,3198.0,463.36,464.43,463.32,464.43,3198.0
2024-03-15 12:25:00,464.46,464.77,464.18,464.63,1402.0,464.46,464.77,464.18,464.63,1402.0
2024-03-15 12:30:00,464.66,465.73,464.66,465.65,7873.0,464.66,465.73,464.66,465.65,7873.0
2024-03-15 12:35:00,465.65,466.28,465.64,466.17,2884.0,465.65,466.28,465.64,466.17,2884.0
2024-03-15 12:40:00,466.18,466.18,465.32,465.48,4142.0,466.18,466.18,465.32,465.48,4142.0
2024-03-15 12:45:00,465.35,465.68,464.42,464.98,13911.0,465.35,465.68,464.42,464.98,13911.0
2024-03-15 12:50:00,465.18,465.5,464.64,464.65,14199.0,465.18,465.5,464.64,464.65,14199.0
2024-03-15 12:55:00,464.64,464.66,463.78,463.78,3235.0,464.64,464.66,463.78,463.78,3235.0
2024-03-15 13:00:00,464.15,464.3,463.6,463.75,10553.0,464.15,464.3,463.6,463.75,10553.0
2024-03-15 13:05:00,463.65,465.0,463.65,464.74,7964.0,463.65,465.0,463.65,464.74,7964.0
2024-03-15 13:10:00,464.51,464.85,464.22,464.22,6707.0,464.51,464.85,464.22,464.22,6707.0
2024-03-15 13:15:00,464.23,464.8,464.08,464.61,3213.0,464.23,464.8,464.08,464.61,3213.0
2024-03-15 13:20:00,464.6,465.42,464.55,465.0,5472.0,464.6,465.42,464.55,465.0,5472.0
2024-03-15 13:25:00,465.0,465.11,464.73,464.94,6000.0,465.0,465.11,464.73,464.94,6000.0
2024-03-15 13:30:00,464.84,465.33,464.56,464.65,5099.0,464.84,465.33,464.56,464.65,5099.0
2024-03-15 13:35:00,464.65,465.26,464.65,465.26,2500.0,464.65,465.26,464.65,465.26,2500.0
2024-03-15 13:40:00,465.3,465.5,465.06,465.24,1763.0,465.3,465.5,465.06,465.24,1763.0
2024-03-15 13:45:00,465.48,465.48,464.47,464.47,1533.0,465.48,465.48,464.47,464.47,1533.0
2024-03-15 13:50:00,464.47,465.43,464.47,465.43,4226.0,464.47,465.43,464.47,465.43,4226.0
2024-03-15 13:55:00,465.49,465.87,465.45,465.8,2937.0,465.49,465.87,465.45,465.8,2937.0
2024-03-15 14:00:00,465.87,465.91,465.61,465.62,1600.0,465.87,465.91,465.61,465.62,1600.0
2024-03-15 14:05:00,465.74,465.74,464.65,465.27,6703.0,465.74,465.74,464.65,465.27,6703.0
2024-03-15 14:10:00,465.25,465.5,465.16,465.22,3563.0,465.25,465.5,465.16,465.22,3563.0
2024-03-15 14:15:00,465.44,465.77,465.38,465.77,2019.0,465.44,465.77,465.38,465.77,2019.0
2024-03-15 14:20:00,465.47,465.78,465.08,465.08,1100.0,465.47,465.78,465.08,465.08,1100.0
2024-03-15 14:25:00,465.02,465.11,464.32,465.06,4829.0,465.02,465.11,464.32,465.06,4829.0
2024-03-15 14:30:00,464.99,465.51,464.97,465.29,2280.0,464.99,465.51,464.97,465.29,2280.0
2024-03-15 14:35:00,465.39,466.12,465.39,466.12,2100.0,465.39,466.12,465.39,466.12,2100.0
2024-03-15 14:40:00,466.01,466.61,465.94,466.61,3726.0,466.01,466.61,465.94,466.61,3726.0
2024-03-15 14:45:00,466.6,466.65,466.0,466.0,3672.0,466.6,466.65,466.0,466.0,3672.0
2024-03-15 14:50:00,465.9,466.54,465.9,466.1,3876.0,465.9,466.54,465.9,466.1,3876.0
2024-03-15 14:55:00,466.22,466.72,465.93,466.22,5520.0,466.22,466.72,465.93,466.22,5520.0
2024-03-15 15:00:00,465.96,466.19,465.79,466.12,3994.0,465.96,466.19,465.79,466.12,3994.0
2024-03-15 15:05:00,466.12,466.12,465.06,465.17,2438.0,466.12,466.12,465.06,465.17,2438.0
2024-03-15 15:10:00,464.98,465.46,464.98,465.18,1940.0,464.98,465.46,464.98,465.18,1940.0
2024-03-15 15:15:00,465.25,465.43,464.7,465.02,2928.0,465.25,465.43,464.7,465.02,2928.0
2024-03-15 15:20:00,465.11,465.11,464.76,464.91,2376.0,465.11,465.11,464.76,464.91,2376.0
2024-03-15 15:25:00,465.04,465.45,464.84,464.85,2824.0,465.04,465.45,464.84,464.85,2824.0
2024-03-15 15:30:00,464.96,465.18,464.76,465.09,2379.0,464.96,465.18,464.76,465.09,2379.0
2024-03-15 15:35:00,465.37,465.4,464.97,464.97,2947.0,465.37,465.4,464.97,464.97,2947.0
2024-03-15 15:40:00,464.95,465.89,464.94,465.89,4442.0,464.95,465.89,464.94,465.89,4442.0
2024-03-15 15:45:00,465.81,465.82,465.51,465.51,4569.0,465.81,465.82,465.51,465.51,4569.0
2024-03-15 15:50:00,465.5,465.77,464.71,464.81,14544.0,465.5,465.77,464.71,464.81,14544.0
2024-03-15 15:55:00,465.04,465.5,464.82,464.93,25884.0,465.04,465.5,464.82,464.93,25884.0
2024-03-18 09:30:00,465.92,469.69,465.52,468.7,26785.0,465.92,469.69,465.52,468.7,26785.0
2024-03-18 09:35:00,469.13,469.51,468.22,468.47,6429.0,469.13,469.51,468.22,468.47,6429.0
2024-03-18 09:40:00,468.83,469.53,465.36,465.55,11970.0,468.83,469.53,465.36,465.55,11970.0
2024-03-18 09:45:00,465.37,466.94,463.4,464.22,11969.0,465.37,466.94,463.4,464.22,11969.0
2024-03-18 09:50:00,464.26,465.07,463.48,464.21,12597.0,464.26,465.07,463.48,464.21,12597.0
2024-03-18 09:55:00,464.22,465.6,463.99,464.64,9942.0,464.22,465.6,463.99,464.64,9942.0
2024-03-18 10:00:00,464.49,465.3,464.24,464.73,14337.0,464.49,465.3,464.24,464.73,14337.0
2024-03-18 10:05:00,465.06,466.45,464.44,466.45,11515.0,465.06,466.45,464.44,466.45,11515.0
2024-03-18 10:10:00,466.48,467.12,466.3,466.51,4810.0,466.48,467.12,466.3,466.51,4810.0
2024-03-18 10:15:00,466.66,467.73,466.51,467.58,3810.0,466.66,467.73,466.51,467.58,3810.0
2024-03-18 10:20:00,467.57,468.28,467.49,468.28,3300.0,467.57,468.28,467.49,468.28,3300.0
2024-03-18 10:25:00,468.63,468.69,467.98,467.99,6394.0,468.63,468.69,467.98,467.99,6394.0
2024-03-18 10:30:00,467.99,467.99,467.1,467.1,1915.0,467.99,467.99,467.1,467.1,1915.0
2024-03-18 10:35:00,467.0,467.1,466.2,466.67,6284.0,467.0,467.1,466.2,466.67,6284.0
2024-03-18 10:40:00,466.47,467.74,466.47,467.21,3800.0,466.47,467.74,466.47,467.21,3800.0
2024-03-18 10:45:00,467.32,467.58,466.8,467.0,3770.0,467.32,467.58,466.8,467.0,3770.0
2024-03-18 10:50:00,466.8,466.8,466.17,466.17,2590.0,466.8,466.8,466.17,466.17,2590.0
2024-03-18 10:55:00,466.34,467.01,465.81,466.07,51457.0,466.34,467.01,465.81,466.07,51457.0
2024-03-18 11:00:00,466.23,466.6,465.74,466.49,7392.0,466.23,466.6,465.74,466.49,7392.0
2024-03-18 11:05:00,466.42,466.42,465.63,465.75,2786.0,466.42,466.42,465.63,465.75,2786.0
2024-03-18 11:10:00,465.75,465.76,464.81,464.81,2201.0,465.75,465.76,464.81,464.81,2201.0
2024-03-18 11:15:00,464.6,464.66,463.34,463.72,2400.0,464.6,464.66,463.34,463.72,2400.0
2024-03-18 11:20:00,463.59,463.69,462.79,463.26,4883.0,463.59,463.69,462.79,463.26,4883.0
2024-03-18 11:25:00,463.49,463.5,462.71,462.83,5153.0,463.49,463.5,462.71,462.83,5153.0
2024-03-18 11:30:00,462.75,462.78,462.09,462.09,5694.0,462.75,462.78,462.09,462.09,5694.0
2024-03-18 11:35:00,462.26,462.33,460.7,461.01,8668.0,462.26,462.33,460.7,461.01,8668.0
2024-03-18 11:40:00,460.62,462.03,460.55,462.0,26549.0,460.62,462.03,460.55,462.0,26549.0
2024-03-18 11:45:00,461.8,462.07,461.32,461.9,10859.0,461.8,462.07,461.32,461.9,10859.0
2024-03-18 11:50:00,461.78,461.9,460.51,460.55,13771.0,461.78,461.9,460.51,460.55,13771.0
2024-03-18 11:55:00,460.86,461.56,460.83,460.88,5383.0,460.86,461.56,460.83,460.88,5383.0
2024-03-18 12:00:00,460.89,461.85,460.75,461.84,4201.0,460.89,461.85,460.75,461.84,4201.0
2024-03-18 12:05:00,462.08,463.46,462.08,463.3,3299.0,462.08,463.46,462.08,463.3,3299.0
2024-03-18 12:10:00,463.3,464.48,463.29,464.39,4300.0,463.3,464.48,463.29,464.39,4300.0
2024-03-18 12:15:00,464.33,464.46,463.96,464.21,5224.0,464.33,464.46,463.96,464.21,5224.0
2024-03-18 12:20:00,464.2,464.34,463.79,464.11,3261.0,464.2,464.34,463.79,464.11,3261.0
2024-03-18 12:25:00,464.15,464.38,463.88,463.91,4321.0,464.15,464.38,463.88,463.91,4321.0
2024-03-18 12:30:00,463.83,463.9,463.01,463.31,12058.0,463.83,463.9,463.01,463.31,12058.0
2024-03-18 12:35:00,463.02,463.02,462.47,462.66,1670.0,463.02,463.02,462.47,462.66,1670.0
2024-03-18 12:40:00,462.66,463.45,462.56,463.45,3468.0,462.66,463.45,462.56,463.45,3468.0
2024-03-18 12:45:00,463.28,463.49,463.28,463.41,1055.0,463.28,463.49,463.28,463.41,1055.0
2024-03-18 12:50:00,463.3,463.3,462.77,462.83,2000.0,463.3,463.3,462.77,462.83,2000.0
2024-03-18 12:55:00,462.93,463.14,462.69,463.14,700.0,462.93,463.14,462.69,463.14,700.0
2024-03-18 13:00:00,462.96,463.53,462.78,463.31,1659.0,462.96,463.53,462.78,463.31,1659.0
2024-03-18 13:05:00,463.58,463.84,463.57,463.84,500.0,463.58,463.84,463.57,463.84,500.0
2024-03-18 13:10:00,464.05,464.08,463.33,463.62,3444.0,464.05,464.08,463.33,463.62,3444.0
2024-03-18 13:15:00,463.59,463.59,463.37,463.37,700.0,463.59,463.59,463.37,463.37,700.0
2024-03-18 13:20:00,463.76,463.96,463.47,463.85,1759.0,463.76,463.96,463.47,463.85,1759.0
2024-03-18 13:25:00,464.01,464.43,463.85,464.26,5540.0,464.01,464.43,463.85,464.26,5540.0
2024-03-18 13:30:00,464.42,464.43,463.65,463.65,1539.0,464.42,464.43,463.65,463.65,1539.0
2024-03-18 13:35:00,463.56,463.56,462.82,462.84,2100.0,463.56,463.56,462.82,462.84,2100.0
2024-03-18 13:40:00,462.84,463.54,462.83,463.37,3328.0,462.84,463.54,462.83,463.37,3328.0
2024-03-18 13:45:00,463.38,463.38,462.96,462.96,1200.0,463.38,463.38,462.96,462.96,1200.0
2024-03-18 13:50:00,463.05,463.22,462.12,462.15,4226.0,463.05,463.22,462.12,462.15,4226.0
2024-03-18 13:55:00,462.47,462.92,462.25,462.79,4856.0,462.47,462.92,462.25,462.79,4856.0
2024-03-18 14:00:00,462.91,463.46,462.91,463.42,3558.0,462.91,463.46,462.91,463.42,3558.0
2024-03-18 14:05:00,463.35,463.66,463.22,463.5,11983.0,463.35,463.66,463.22,463.5,11983.0
2024-03-18 14:10:00,463.51,463.69,462.92,462.92,3898.0,463.51,463.69,462.92,462.92,3898.0
2024-03-18 14:15:00,462.95,463.3,462.73,462.73,2349.0,462.95,463.3,462.73,462.73,2349.0
2024-03-18 14:20:00,462.6,462.83,462.55,462.75,2267.0,462.6,462.83,462.55,462.75,2267.0
2024-03-18 14:25:00,462.91,463.26,462.91,463.16,3489.0,462.91,463.26,462.91,463.16,3489.0
2024-03-18 14:30:00,463.13,463.13,462.77,462.78,4958.0,463.13,463.13,462.77,462.78,4958.0
2024-03-18 14:35:00,462.94,463.15,462.79,462.85,3571.0,462.94,463.15,462.79,462.85,3571.0
2024-03-18 14:40:00,462.55,462.55,461.35,462.02,5680.0,462.55,462.55,461.35,462.02,5680.0
2024-03-18 14:45:00,461.98,462.01,461.81,462.0,800.0,461.98,462.01,461.81,462.0,800.0
2024-03-18 14:50:00,461.84,462.21,461.84,462.17,2479.0,461.84,462.21,461.84,462.17,2479.0
2024-03-18 14:55:00,462.11,462.11,461.55,461.82,3826.0,462.11,462.11,461.55,461.82,3826.0
2024-03-18 15:00:00,461.72,462.06,461.53,461.93,6034.0,461.72,462.06,461.53,461.93,6034.0
2024-03-18 15:05:00,461.92,462.33,461.76,462.22,7153.0,461.92,462.33,461.76,462.22,7153.0
2024-03-18 15:10:00,462.15,462.25,461.71,461.71,4563.0,462.15,462.25,461.71,461.71,4563.0
2024-03-18 15:15:00,461.69,461.78,461.18,461.32,6808.0,461.69,461.78,461.18,461.32,6808.0
2024-03-18 15:20:00,461.47,461.95,461.47,461.63,6249.0,461.47,461.95,461.47,461.63,6249.0
2024-03-18 15:25:00,461.66,461.78,461.14,461.2,9678.0,461.66,461.78,461.14,461.2,9678.0
2024-03-18 15:30:00,461.2,461.45,461.07,461.2,6264.0,461.2,461.45,461.07,461.2,6264.0
2024-03-18 15:35:00,461.11,461.31,460.75,460.75,12606.0,461.11,461.31,460.75,460.75,12606.0
2024-03-18 15:40:00,460.5,460.97,460.41,460.97,14936.0,460.5,460.97,460.41,460.97,14936.0
2024-03-18 15:45:00,460.92,461.01,460.15,460.48,16705.0,460.92,461.01,460.15,460.48,16705.0
2024-03-18 15:50:00,460.28,460.44,459.48,460.43,34688.0,460.28,460.44,459.48,460.43,34688.0
2024-03-18 15:55:00,460.5,460.63,459.48,459.51,46206.0,460.5,460.63,459.48,459.51,46206.0
2024-03-19 09:30:00,457.69,459.14,457.18,457.18,19581.0,457.69,459.14,457.18,457.18,19581.0
2024-03-19 09:35:00,457.17,457.42,455.24,455.97,15444.0,457.17,457.42,455.24,455.97,15444.0
2024-03-19 09:40:00,455.85,456.49,454.23,455.14,15243.0,455.85,456.49,454.23,455.14,15243.0
2024-03-19 09:45:00,455.34,456.43,454.75,456.39,10630.0,455.34,456.43,454.75,456.39,10630.0
2024-03-19 09:50:00,456.38,458.66,456.37,458.16,9455.0,456.38,458.66,456.37,458.16,9455.0
2024-03-19 09:55:00,458.15,459.08,457.82,458.24,10330.0,458.15,459.08,457.82,458.24,10330.0
2024-03-19 10:00:00,458.01,459.33,457.86,458.97,16851.0,458.01,459.33,457.86,458.97,16851.0
2024-03-19 10:05:00,459.28,459.71,458.34,458.98,18893.0,459.28,459.71,458.34,458.98,18893.0
2024-03-19 10:10:00,459.26,459.71,458.36,459.37,10216.0,459.26,459.71,458.36,459.37,10216.0
2024-03-19 10:15:00,459.37,459.37,458.75,458.96,5103.0,459.37,459.37,458.75,458.96,5103.0
2024-03-19 10:20:00,459.13,459.59,458.61,459.13,10617.0,459.13,459.59,458.61,459.13,10617.0
2024-03-19 10:25:00,459.46,460.99,459.12,459.16,31769.0,459.46,460.99,459.12,459.16,31769.0
2024-03-19 10:30:00,459.38,459.98,458.82,459.54,16485.0,459.38,459.98,458.82,459.54,16485.0
2024-03-19 10:35:00,459.6,459.86,459.14,459.2,9740.0,459.6,459.86,459.14,459.2,9740.0
2024-03-19 10:40:00,459.37,460.29,459.21,460.02,10553.0,459.37,460.29,459.21,460.02,10553.0
2024-03-19 10:45:00,460.39,460.89,459.7,460.88,8545.0,460.39,460.89,459.7,460.88,8545.0
2024-03-19 10:50:00,460.53,460.67,459.12,459.4,10455.0,460.53,460.67,459.12,459.4,10455.0
2024-03-19 10:55:00,459.46,459.58,459.04,459.05,6319.0,459.46,459.58,459.04,459.05,6319.0
2024-03-19 11:00:00,459.06,459.48,458.82,459.4,5841.0,459.06,459.48,458.82,459.4,5841.0
2024-03-19 11:05:00,459.4,459.55,458.63,458.74,8102.0,459.4,459.55,458.63,458.74,8102.0
2024-03-19 11:10:00,459.0,459.09,457.61,457.61,3814.0,459.0,459.09,457.61,457.61,3814.0
2024-03-19 11:15:00,457.45,458.06,457.17,457.6,7390.0,457.45,458.06,457.17,457.6,7390.0
2024-03-19 11:20:00,457.32,457.95,457.31,457.81,3427.0,457.32,457.95,457.31,457.81,3427.0
2024-03-19 11:25:00,458.0,458.0,457.69,457.71,7756.0,458.0,458.0,457.69,457.71,7756.0
2024-03-19 11:30:00,457.75,459.11,457.74,458.54,7312.0,457.75,459.11,457.74,458.54,7312.0
2024-03-19 11:35:00,458.76,459.24,458.66,459.18,3177.0,458.76,459.24,458.66,459.18,3177.0
2024-03-19 11:40:00,459.15,459.29,458.57,459.14,5520.0,459.15,459.29,458.57,459.14,5520.0
2024-03-19 11:45:00,459.31,459.95,459.31,459.63,2903.0,459.31,459.95,459.31,459.63,2903.0
2024-03-19 11:50:00,459.54,459.64,459.22,459.41,3861.0,459.54,459.64,459.22,459.41,3861.0
2024-03-19 11:55:00,459.42,459.66,459.01,459.66,2861.0,459.42,459.66,459.01,459.66,2861.0
2024-03-19 12:00:00,459.55,460.37,459.52,459.84,3668.0,459.55,460.37,459.52,459.84,3668.0
2024-03-19 12:05:00,460.14,460.14,459.88,459.99,1300.0,460.14,460.14,459.88,459.99,1300.0
2024-03-19 12:10:00,460.03,460.42,459.94,459.98,9350.0,460.03,460.42,459.94,459.98,9350.0
2024-03-19 12:15:00,459.97,460.47,459.78,460.28,6447.0,459.97,460.47,459.78,460.28,6447.0
2024-03-19 12:20:00,460.09,460.51,460.02,460.5,3817.0,460.09,460.51,460.02,460.5,3817.0
2024-03-19 12:25:00,460.54,461.86,460.39,461.65,4879.0,460.54,461.86,460.39,461.65,4879.0
2024-03-19 12:30:00,461.87,461.95,460.63,460.77,4798.0,461.87,461.95,460.63,460.77,4798.0
2024-03-19 12:35:00,460.83,460.93,460.73,460.84,7893.0,460.83,460.93,460.73,460.84,7893.0
2024-03-19 12:40:00,460.89,461.23,460.64,461.23,7460.0,460.89,461.23,460.64,461.23,7460.0
2024-03-19 12:45:00,461.36,461.41,461.01,461.26,4320.0,461.36,461.41,461.01,461.26,4320.0
2024-03-19 12:50:00,461.46,461.9,461.29,461.64,2650.0,461.46,461.9,461.29,461.64,2650.0
2024-03-19 12:55:00,461.84,461.95,461.46,461.91,3250.0,461.84,461.95,461.46,461.91,3250.0
2024-03-19 13:00:00,461.9,462.13,461.39,461.6,6571.0,461.9,462.13,461.39,461.6,6571.0
2024-03-19 13:05:00,461.4,461.88,461.28,461.83,3219.0,461.4,461.88,461.28,461.83,3219.0
2024-03-19 13:10:00,461.83,462.23,461.78,462.04,3100.0,461.83,462.23,461.78,462.04,3100.0
2024-03-19 13:15:00,462.05,462.63,461.76,462.26,6510.0,462.05,462.63,461.76,462.26,6510.0
2024-03-19 13:20:00,462.03,462.03,461.32,461.49,5126.0,462.03,462.03,461.32,461.49,5126.0
2024-03-19 13:25:00,461.48,461.75,461.33,461.52,2900.0,461.48,461.75,461.33,461.52,2900.0
2024-03-19 13:30:00,461.63,461.82,461.32,461.77,3925.0,461.63,461.82,461.32,461.77,3925.0
2024-03-19 13:35:00,461.38,462.0,461.18,461.78,7052.0,461.38,462.0,461.18,461.78,7052.0
2024-03-19 13:40:00,461.86,462.05,461.55,462.05,5847.0,461.86,462.05,461.55,462.05,5847.0
2024-03-19 13:45:00,462.16,462.46,461.5,461.62,6046.0,462.16,462.46,461.5,461.62,6046.0
2024-03-19 13:50:00,461.46,461.48,460.34,460.38,11169.0,461.46,461.48,460.34,460.38,11169.0
2024-03-19 13:55:00,460.36,460.63,460.02,460.28,14083.0,460.36,460.63,460.02,460.28,14083.0
2024-03-19 14:00:00,460.11,460.39,459.93,460.24,13893.0,460.11,460.39,459.93,460.24,13893.0
2024-03-19 14:05:00,460.12,461.45,460.12,460.62,18061.0,460.12,461.45,460.12,460.62,18061.0
2024-03-19 14:10:00,460.65,460.88,460.61,460.87,11442.0,460.65,460.88,460.61,460.87,11442.0
2024-03-19 14:15:00,460.75,461.71,460.65,461.42,5481.0,460.75,461.71,460.65,461.42,5481.0
2024-03-19 14:20:00,461.63,461.72,460.97,461.33,7172.0,461.63,461.72,460.97,461.33,7172.0
2024-03-19 14:25:00,461.12,463.03,461.12,463.03,4520.0,461.12,463.03,461.12,463.03,4520.0
2024-03-19 14:30:00,463.07,463.61,462.93,463.41,2400.0,463.07,463.61,462.93,463.41,2400.0
2024-03-19 14:35:00,463.56,463.72,463.06,463.24,5973.0,463.56,463.72,463.06,463.24,5973.0
2024-03-19 14:40:00,463.4,463.45,462.93,463.13,3807.0,463.4,463.45,462.93,463.13,3807.0
2024-03-19 14:45:00,462.9,464.0,462.9,464.0,4143.0,462.9,464.0,462.9,464.0,4143.0
2024-03-19 14:50:00,464.0,464.34,463.56,463.56,4455.0,464.0,464.34,463.56,463.56,4455.0
2024-03-19 14:55:00,463.63,464.02,463.05,463.35,6333.0,463.63,464.02,463.05,463.35,6333.0
2024-03-19 15:00:00,463.38,463.63,463.06,463.12,5170.0,463.38,463.63,463.06,463.12,5170.0
2024-03-19 15:05:00,462.9,463.23,462.48,462.83,8710.0,462.9,463.23,462.48,462.83,8710.0
2024-03-19 15:10:00,462.95,463.26,462.58,462.85,3739.0,462.95,463.26,462.58,462.85,3739.0
2024-03-19 15:15:00,462.76,463.58,462.31,463.44,4173.0,462.76,463.58,462.31,463.44,4173.0
2024-03-19 15:20:00,463.85,464.07,463.4,463.53,11242.0,463.85,464.07,463.4,463.53,11242.0
2024-03-19 15:25:00,463.37,464.17,463.35,464.17,4040.0,463.37,464.17,463.35,464.17,4040.0
2024-03-19 15:30:00,464.0,464.74,464.0,464.34,11188.0,464.0,464.74,464.0,464.34,11188.0
2024-03-19 15:35:00,464.57,464.8,464.41,464.77,6281.0,464.57,464.8,464.41,464.77,6281.0
2024-03-19 15:40:00,464.78,465.9,464.78,465.85,12347.0,464.78,465.9,464.78,465.85,12347.0
2024-03-19 15:45:00,465.65,466.72,465.65,466.08,14310.0,465.65,466.72,465.65,466.08,14310.0
2024-03-19 15:50:00,466.01,466.72,464.89,466.71,31226.0,466.01,466.72,464.89,466.71,31226.0
2024-03-19 15:55:00,466.57,467.86,466.19,467.37,44648.0,466.57,467.86,466.19,467.37,44648.0
2024-03-20 09:30:00,467.34,469.11,464.0,465.99,34182.0,467.34,469.11,464.0,465.99,34182.0
2024-03-20 09:35:00,466.67,466.67,464.0,465.48,17204.0,466.67,466.67,464.0,465.48,17204.0
2024-03-20 09:40:00,464.82,465.11,464.13,464.13,5461.0,464.82,465.11,464.13,464.13,5461.0
2024-03-20 09:45:00,463.95,464.72,463.53,463.55,4200.0,463.95,464.72,463.53,463.55,4200.0
2024-03-20 09:50:00,463.2,464.0,463.0,463.13,13356.0,463.2,464.0,463.0,463.13,13356.0
2024-03-20 09:55:00,463.04,463.77,463.03,463.47,8465.0,463.04,463.77,463.03,463.47,8465.0
2024-03-20 10:00:00,463.21,463.67,462.97,463.58,12466.0,463.21,463.67,462.97,463.58,12466.0
2024-03-20 10:05:00,463.56,465.01,463.56,464.6,10343.0,463.56,465.01,463.56,464.6,10343.0
2024-03-20 10:10:00,464.58,465.03,464.08,464.44,5220.0,464.58,465.03,464.08,464.44,5220.0
2024-03-20 10:15:00,464.45,464.45,462.3,462.6,21930.0,464.45,464.45,462.3,462.6,21930.0
2024-03-20 10:20:00,462.6,462.98,461.92,462.9,14390.0,462.6,462.98,461.92,462.9,14390.0
2024-03-20 10:25:00,462.99,464.58,462.92,464.56,12303.0,462.99,464.58,462.92,464.56,12303.0
2024-03-20 10:30:00,464.12,465.44,464.12,465.32,4663.0,464.12,465.44,464.12,465.32,4663.0
2024-03-20 10:35:00,465.33,465.83,464.55,465.22,8060.0,465.33,465.83,464.55,465.22,8060.0
2024-03-20 10:40:00,465.16,465.4,463.65,464.13,6615.0,465.16,465.4,463.65,464.13,6615.0
2024-03-20 10:45:00,463.91,464.51,463.8,464.5,6453.0,463.91,464.51,463.8,464.5,6453.0
2024-03-20 10:50:00,464.47,465.65,464.3,465.65,14000.0,464.47,465.65,464.3,465.65,14000.0
2024-03-20 10:55:00,465.68,466.0,465.46,465.67,8110.0,465.68,466.0,465.46,465.67,8110.0
2024-03-20 11:00:00,465.85,466.94,465.85,466.11,15616.0,465.85,466.94,465.85,466.11,15616.0
2024-03-20 11:05:00,466.43,467.02,466.31,467.02,5143.0,466.43,467.02,466.31,467.02,5143.0
2024-03-20 11:10:00,466.95,467.5,466.68,467.5,10808.0,466.95,467.5,466.68,467.5,10808.0
2024-03-20 11:15:00,467.37,467.8,466.74,467.8,3221.0,467.37,467.8,466.74,467.8,3221.0
2024-03-20 11:20:00,468.0,468.59,467.71,468.58,7125.0,468.0,468.59,467.71,468.58,7125.0
2024-03-20 11:25:00,468.56,468.62,467.72,467.72,6901.0,468.56,468.62,467.72,467.72,6901.0
2024-03-20 11:30:00,467.62,467.93,466.21,466.33,10285.0,467.62,467.93,466.21,466.33,10285.0
2024-03-20 11:35:00,466.35,467.02,466.2,466.39,5832.0,466.35,467.02,466.2,466.39,5832.0
2024-03-20 11:40:00,466.39,466.69,465.82,465.82,7773.0,466.39,466.69,465.82,465.82,7773.0
2024-03-20 11:45:00,465.53,466.33,465.53,466.04,5793.0,465.53,466.33,465.53,466.04,5793.0
2024-03-20 11:50:00,466.01,466.3,465.45,466.0,5434.0,466.01,466.3,465.45,466.0,5434.0
2024-03-20 11:55:00,466.0,466.0,465.55,465.55,1996.0,466.0,466.0,465.55,465.55,1996.0
2024-03-20 12:00:00,465.49,465.88,465.49,465.65,1615.0,465.49,465.88,465.49,465.65,1615.0
2024-03-20 12:05:00,465.73,465.77,465.45,465.56,2508.0,465.73,465.77,465.45,465.56,2508.0
2024-03-20 12:10:00,465.58,465.63,465.32,465.42,3155.0,465.58,465.63,465.32,465.42,3155.0
2024-03-20 12:15:00,465.49,465.68,465.11,465.29,4300.0,465.49,465.68,465.11,465.29,4300.0
2024-03-20 12:20:00,465.31,465.44,465.22,465.31,805.0,465.31,465.44,465.22,465.31,805.0
2024-03-20 12:25:00,465.15,465.45,464.71,465.4,6055.0,465.15,465.45,464.71,465.4,6055.0
2024-03-20 12:30:00,465.39,465.45,464.25,464.61,5987.0,465.39,465.45,464.25,464.61,5987.0
2024-03-20 12:35:00,464.95,465.28,464.33,465.14,4586.0,464.95,465.28,464.33,465.14,4586.0
2024-03-20 12:40:00,465.32,465.32,465.02,465.26,2567.0,465.32,465.32,465.02,465.26,2567.0
2024-03-20 12:45:00,465.31,465.45,465.24,465.45,1832.0,465.31,465.45,465.24,465.45,1832.0
2024-03-20 12:50:00,465.45,465.45,464.57,465.12,6969.0,465.45,465.45,464.57,465.12,6969.0
2024-03-20 12:55:00,464.95,465.18,464.41,464.61,4783.0,464.95,465.18,464.41,464.61,4783.0
2024-03-20 13:00:00,464.68,465.17,464.67,465.15,3415.0,464.68,465.17,464.67,465.15,3415.0
2024-03-20 13:05:00,465.16,465.21,464.77,464.87,2613.0,465.16,465.21,464.77,464.87,2613.0
2024-03-20 13:10:00,464.71,465.04,464.7,464.7,2799.0,464.71,465.04,464.7,464.7,2799.0
2024-03-20 13:15:00,464.85,465.2,464.84,465.02,5095.0,464.85,465.2,464.84,465.02,5095.0
2024-03-20 13:20:00,464.99,465.0,464.78,464.78,1500.0,464.99,465.0,464.78,464.78,1500.0
2024-03-20 13:25:00,464.87,465.07,464.69,464.69,3241.0,464.87,465.07,464.69,464.69,3241.0
2024-03-20 13:30:00,464.61,465.08,464.49,464.92,4875.0,464.61,465.08,464.49,464.92,4875.0
2024-03-20 13:35:00,464.93,464.96,464.67,464.67,772.0,464.93,464.96,464.67,464.67,772.0
2024-03-20 13:40:00,464.67,464.81,464.3,464.36,1158.0,464.67,464.81,464.3,464.36,1158.0
2024-03-20 13:45:00,464.21,464.69,464.1,464.26,7000.0,464.21,464.69,464.1,464.26,7000.0
2024-03-20 13:50:00,464.29,464.4,463.68,464.13,13239.0,464.29,464.4,463.68,464.13,13239.0
2024-03-20 13:55:00,463.99,463.99,463.44,463.51,6263.0,463.99,463.99,463.44,463.51,6263.0
2024-03-20 14:00:00,463.65,465.32,463.52,464.85,21113.0,463.65,465.32,463.52,464.85,21113.0
2024-03-20 14:05:00,464.85,465.33,463.31,463.45,25804.0,464.85,465.33,463.31,463.45,25804.0
2024-03-20 14:10:00,463.77,464.67,463.57,463.57,21889.0,463.77,464.67,463.57,463.57,21889.0
2024-03-20 14:15:00,463.81,464.07,463.02,463.77,8544.0,463.81,464.07,463.02,463.77,8544.0
2024-03-20 14:20:00,463.68,464.79,463.67,464.54,4907.0,463.68,464.79,463.67,464.54,4907.0
2024-03-20 14:25:00,464.53,464.72,463.76,464.12,14017.0,464.53,464.72,463.76,464.12,14017.0
2024-03-20 14:30:00,464.35,465.02,463.22,463.22,8217.0,464.35,465.02,463.22,463.22,8217.0
2024-03-20 14:35:00,463.24,465.2,462.65,464.8,13180.0,463.24,465.2,462.65,464.8,13180.0
2024-03-20 14:40:00,465.08,465.29,464.42,464.82,10606.0,465.08,465.29,464.42,464.82,10606.0
2024-03-20 14:45:00,465.01,465.92,465.01,465.4,22537.0,465.01,465.92,465.01,465.4,22537.0
2024-03-20 14:50:00,465.42,465.85,464.62,465.7,17423.0,465.42,465.85,464.62,465.7,17423.0
2024-03-20 14:55:00,465.29,465.47,464.35,464.96,9860.0,465.29,465.47,464.35,464.96,9860.0
2024-03-20 15:00:00,465.21,465.82,465.03,465.31,13664.0,465.21,465.82,465.03,465.31,13664.0
2024-03-20 15:05:00,465.52,466.23,465.46,465.47,11026.0,465.52,466.23,465.46,465.47,11026.0
2024-03-20 15:10:00,465.56,465.98,464.57,464.57,10266.0,465.56,465.98,464.57,464.57,10266.0
2024-03-20 15:15:00,464.73,466.26,464.73,466.05,13227.0,464.73,466.26,464.73,466.05,13227.0
2024-03-20 15:20:00,466.05,466.13,465.7,465.96,7483.0,466.05,466.13,465.7,465.96,7483.0
2024-03-20 15:25:00,466.0,466.18,465.54,465.54,16445.0,466.0,466.18,465.54,465.54,16445.0
2024-03-20 15:30:00,465.83,466.22,465.54,466.01,20116.0,465.83,466.22,465.54,466.01,20116.0
2024-03-20 15:35:00,465.85,466.09,465.51,466.0,11837.0,465.85,466.09,465.51,466.0,11837.0
2024-03-20 15:40:00,466.0,467.83,465.93,467.17,15758.0,466.0,467.83,465.93,467.17,15758.0
2024-03-20 15:45:00,467.16,468.99,467.15,468.66,17636.0,467.16,468.99,467.15,468.66,17636.0
2024-03-20 15:50:00,468.88,469.79,467.95,468.94,26985.0,468.88,469.79,467.95,468.94,26985.0
2024-03-20 15:55:00,468.92,469.53,468.77,469.25,31308.0,468.92,469.53,468.77,469.25,31308.0
2024-03-21 09:30:00,472.0,473.59,469.0,471.01,62115.0,472.0,473.59,469.0,471.01,62115.0
2024-03-21 09:35:00,471.64,471.76,469.33,471.29,15193.0,471.64,471.76,469.33,471.29,15193.0
2024-03-21 09:40:00,469.96,473.61,469.96,472.94,28369.0,469.96,473.61,469.96,472.94,28369.0
2024-03-21 09:45:00,473.4,473.66,472.0,473.05,21898.0,473.4,473.66,472.0,473.05,21898.0
2024-03-21 09:50:00,473.44,474.76,473.24,473.34,17645.0,473.44,474.76,473.24,473.34,17645.0
2024-03-21 09:55:00,473.47,476.11,473.19,474.93,16507.0,473.47,476.11,473.19,474.93,16507.0
2024-03-21 10:00:00,474.71,475.38,473.91,475.24,11775.0,474.71,475.38,473.91,475.24,11775.0
2024-03-21 10:05:00,474.94,476.43,474.94,476.22,15195.0,474.94,476.43,474.94,476.22,15195.0
2024-03-21 10:10:00,476.43,476.83,475.34,475.53,22386.0,476.43,476.83,475.34,475.53,22386.0
2024-03-21 10:15:00,475.69,476.49,475.34,475.69,15650.0,475.69,476.49,475.34,475.69,15650.0
2024-03-21 10:20:00,475.92,477.39,475.5,476.85,17985.0,475.92,477.39,475.5,476.85,17985.0
2024-03-21 10:25:00,476.82,477.81,476.16,477.57,18767.0,476.82,477.81,476.16,477.57,18767.0
2024-03-21 10:30:00,477.65,478.28,476.4,477.37,17886.0,477.65,478.28,476.4,477.37,17886.0
2024-03-21 10:35:00,477.3,478.28,476.81,477.27,9796.0,477.3,478.28,476.81,477.27,9796.0
2024-03-21 10:40:00,477.0,477.64,475.66,476.83,23741.0,477.0,477.64,475.66,476.83,23741.0
2024-03-21 10:45:00,476.99,478.9,476.75,478.0,15724.0,476.99,478.9,476.75,478.0,15724.0
2024-03-21 10:50:00,478.27,478.89,477.6,478.22,11022.0,478.27,478.89,477.6,478.22,11022.0
2024-03-21 10:55:00,478.0,478.91,477.82,478.2,9945.0,478.0,478.91,477.82,478.2,9945.0
2024-03-21 11:00:00,478.44,479.05,478.23,478.24,8438.0,478.44,479.05,478.23,478.24,8438.0
2024-03-21 11:05:00,478.49,478.49,477.19,477.2,10316.0,478.49,478.49,477.19,477.2,10316.0
2024-03-21 11:10:00,477.2,477.95,475.96,476.68,9965.0,477.2,477.95,475.96,476.68,9965.0
2024-03-21 11:15:00,476.68,476.68,474.34,474.59,14331.0,476.68,476.68,474.34,474.59,14331.0
2024-03-21 11:20:00,474.5,475.34,474.33,475.34,16226.0,474.5,475.34,474.33,475.34,16226.0
2024-03-21 11:25:00,475.4,475.86,474.8,475.58,12820.0,475.4,475.86,474.8,475.58,12820.0
2024-03-21 11:30:00,475.55,475.55,474.42,475.17,15870.0,475.55,475.55,474.42,475.17,15870.0
2024-03-21 11:35:00,475.03,476.47,474.9,476.47,13833.0,475.03,476.47,474.9,476.47,13833.0
2024-03-21 11:40:00,476.57,477.34,476.48,477.29,15009.0,476.57,477.34,476.48,477.29,15009.0
2024-03-21 11:45:00,477.3,478.01,477.12,477.71,11138.0,477.3,478.01,477.12,477.71,11138.0
2024-03-21 11:50:00,477.85,479.1,477.63,478.64,13879.0,477.85,479.1,477.63,478.64,13879.0
2024-03-21 11:55:00,478.39,478.71,477.58,478.19,14556.0,478.39,478.71,477.58,478.19,14556.0
2024-03-21 12:00:00,478.44,479.57,478.24,479.31,11794.0,478.44,479.57,478.24,479.31,11794.0
2024-03-21 12:05:00,479.26,479.79,479.06,479.08,9110.0,479.26,479.79,479.06,479.08,9110.0
2024-03-21 12:10:00,479.24,479.83,479.12,479.67,11358.0,479.24,479.83,479.12,479.67,11358.0
2024-03-21 12:15:00,479.6,480.21,478.88,479.42,12714.0,479.6,480.21,478.88,479.42,12714.0
2024-03-21 12:20:00,479.31,480.28,478.96,480.19,10104.0,479.31,480.28,478.96,480.19,10104.0
2024-03-21 12:25:00,480.34,480.42,479.88,480.3,5312.0,480.34,480.42,479.88,480.3,5312.0
2024-03-21 12:30:00,480.3,480.94,480.08,480.42,12438.0,480.3,480.94,480.08,480.42,12438.0
2024-03-21 12:35:00,480.22,480.67,479.54,479.77,11788.0,480.22,480.67,479.54,479.77,11788.0
2024-03-21 12:40:00,479.77,479.77,479.08,479.41,15722.0,479.77,479.77,479.08,479.41,15722.0
2024-03-21 12:45:00,479.34,479.46,477.71,477.71,21112.0,479.34,479.46,477.71,477.71,21112.0
2024-03-21 12:50:00,477.7,479.86,477.47,479.65,20227.0,477.7,479.86,477.47,479.65,20227.0
2024-03-21 12:55:00,479.52,480.44,478.29,478.29,19912.0,479.52,480.44,478.29,478.29,19912.0
2024-03-21 13:00:00,478.33,478.6,477.85,478.33,14644.0,478.33,478.6,477.85,478.33,14644.0
2024-03-21 13:05:00,478.41,478.51,478.0,478.1,9005.0,478.41,478.51,478.0,478.1,9005.0
2024-03-21 13:10:00,478.1,479.24,478.1,479.24,10523.0,478.1,479.24,478.1,479.24,10523.0
2024-03-21 13:15:00,479.3,479.98,479.0,479.23,19668.0,479.3,479.98,479.0,479.23,19668.0
2024-03-21 13:20:00,479.05,479.22,478.2,478.65,7806.0,479.05,479.22,478.2,478.65,7806.0
2024-03-21 13:25:00,478.68,478.78,478.35,478.63,7164.0,478.68,478.78,478.35,478.63,7164.0
2024-03-21 13:30:00,478.53,478.73,477.94,478.38,9636.0,478.53,478.73,477.94,478.38,9636.0
2024-03-21 13:35:00,478.25,478.54,477.74,478.54,11581.0,478.25,478.54,477.74,478.54,11581.0
2024-03-21 13:40:00,478.45,479.38,478.45,479.2,11305.0,478.45,479.38,478.45,479.2,11305.0
2024-03-21 13:45:00,479.08,479.24,478.7,478.98,9643.0,479.08,479.24,478.7,478.98,9643.0
2024-03-21 13:50:00,478.98,479.1,478.27,478.3,12920.0,478.98,479.1,478.27,478.3,12920.0
2024-03-21 13:55:00,478.28,478.89,478.14,478.7,13903.0,478.28,478.89,478.14,478.7,13903.0
2024-03-21 14:00:00,478.54,479.17,478.28,478.86,10024.0,478.54,479.17,478.28,478.86,10024.0
2024-03-21 14:05:00,478.8,478.8,477.79,477.79,8375.0,478.8,478.8,477.79,477.79,8375.0
2024-03-21 14:10:00,477.7,478.32,477.63,478.17,10030.0,477.7,478.32,477.63,478.17,10030.0
2024-03-21 14:15:00,477.83,478.14,477.47,477.74,8575.0,477.83,478.14,477.47,477.74,8575.0
2024-03-21 14:20:00,477.86,478.16,477.58,477.61,13069.0,477.86,478.16,477.58,477.61,13069.0
2024-03-21 14:25:00,477.61,478.31,477.61,478.03,9904.0,477.61,478.31,477.61,478.03,9904.0
2024-03-21 14:30:00,477.96,478.1,477.24,477.45,21956.0,477.96,478.1,477.24,477.45,21956.0
2024-03-21 14:35:00,477.31,477.37,476.16,477.02,21003.0,477.31,477.37,476.16,477.02,21003.0
2024-03-21 14:40:00,477.02,478.06,477.0,477.74,20457.0,477.02,478.06,477.0,477.74,20457.0
2024-03-21 14:45:00,477.76,478.73,477.05,478.44,14597.0,477.76,478.73,477.05,478.44,14597.0
2024-03-21 14:50:00,478.42,478.42,477.37,477.71,8493.0,478.42,478.42,477.37,477.71,8493.0
2024-03-21 14:55:00,477.63,477.72,476.68,476.95,19573.0,477.63,477.72,476.68,476.95,19573.0
2024-03-21 15:00:00,476.94,477.21,476.32,476.32,7513.0,476.94,477.21,476.32,476.32,7513.0
2024-03-21 15:05:00,476.36,476.88,476.16,476.68,20101.0,476.36,476.88,476.16,476.68,20101.0
2024-03-21 15:10:00,476.69,477.33,476.69,476.74,11490.0,476.69,477.33,476.69,476.74,11490.0
2024-03-21 15:15:00,476.78,476.99,476.31,476.44,14175.0,476.78,476.99,476.31,476.44,14175.0
2024-03-21 15:20:00,476.33,476.53,475.75,475.91,16950.0,476.33,476.53,475.75,475.91,16950.0
2024-03-21 15:25:00,475.96,476.34,475.3,476.25,18715.0,475.96,476.34,475.3,476.25,18715.0
2024-03-21 15:30:00,476.25,476.94,475.18,475.18,23145.0,476.25,476.94,475.18,475.18,23145.0
2024-03-21 15:35:00,475.14,475.24,474.41,474.77,20315.0,475.14,475.24,474.41,474.77,20315.0
2024-03-21 15:40:00,474.63,476.54,474.36,476.35,30739.0,474.63,476.54,474.36,476.35,30739.0
2024-03-21 15:45:00,476.26,477.69,476.26,477.61,31386.0,476.26,477.69,476.26,477.61,31386.0
2024-03-21 15:50:00,477.73,477.99,477.07,477.79,74729.0,477.73,477.99,477.07,477.79,74729.0
2024-03-21 15:55:00,477.63,480.8,477.43,478.99,174310.0,477.63,480.8,477.43,478.99,174310.0
2024-03-22 09:30:00,416.25,418.7,406.39,408.91,1062896.0,416.25,418.7,406.39,408.91,1062896.0
2024-03-22 09:35:00,409.27,411.74,405.85,407.01,425162.0,409.27,411.74,405.85,407.01,425162.0
2024-03-22 09:40:00,407.08,411.11,404.25,405.43,322348.0,407.08,411.11,404.25,405.43,322348.0
2024-03-22 09:45:00,405.26,405.62,400.38,400.64,463873.0,405.26,405.62,400.38,400.64,463873.0
2024-03-22 09:50:00,400.62,401.02,397.71,397.86,400019.0,400.62,401.02,397.71,397.86,400019.0
2024-03-22 09:55:00,397.71,399.53,396.0,397.19,336262.0,397.71,399.53,396.0,397.19,336262.0
2024-03-22 10:00:00,397.37,398.0,395.66,397.09,220382.0,397.37,398.0,395.66,397.09,220382.0
2024-03-22 10:05:00,397.15,401.32,396.86,398.85,299665.0,397.15,401.32,396.86,398.85,299665.0
2024-03-22 10:10:00,398.75,399.97,397.0,397.02,163774.0,398.75,399.97,397.0,397.02,163774.0
2024-03-22 10:15:00,397.23,400.33,396.36,397.0,182060.0,397.23,400.33,396.36,397.0,182060.0
2024-03-22 10:20:00,397.02,397.43,392.61,393.35,328764.0,397.02,397.43,392.61,393.35,328764.0
2024-03-22 10:25:00,393.16,401.33,392.22,394.68,250613.0,393.16,401.33,392.22,394.68,250613.0
2024-03-22 10:30:00,394.86,395.0,391.22,391.36,262230.0,394.86,395.0,391.22,391.36,262230.0
2024-03-22 10:35:00,391.38,392.4,390.15,390.25,349597.0,391.38,392.4,390.15,390.25,349597.0
2024-03-22 10:40:00,390.27,391.4,389.71,391.17,245523.0,390.27,391.4,389.71,391.17,245523.0
2024-03-22 10:45:00,391.2,392.84,389.54,390.35,248930.0,391.2,392.84,389.54,390.35,248930.0
2024-03-22 10:50:00,390.39,390.65,387.11,387.64,229770.0,390.39,390.65,387.11,387.64,229770.0
2024-03-22 10:55:00,387.65,391.26,387.19,389.46,203593.0,387.65,391.26,387.19,389.46,203593.0
2024-03-22 11:00:00,389.5,391.0,388.09,390.96,165963.0,389.5,391.0,388.09,390.96,165963.0
2024-03-22 11:05:00,390.95,391.96,388.0,388.56,198470.0,390.95,391.96,388.0,388.56,198470.0
2024-03-22 11:10:00,388.56,390.7,388.53,389.72,130020.0,388.56,390.7,388.53,389.72,130020.0
2024-03-22 11:15:00,389.66,391.64,388.91,391.53,144102.0,389.66,391.64,388.91,391.53,144102.0
2024-03-22 11:20:00,391.66,392.89,391.0,392.35,159734.0,391.66,392.89,391.0,392.35,159734.0
2024-03-22 11:25:00,392.48,395.25,392.14,394.69,246890.0,392.48,395.25,392.14,394.69,246890.0
2024-03-22 11:30:00,394.7,395.95,394.0,395.71,213366.0,394.7,395.95,394.0,395.71,213366.0
2024-03-22 11:35:00,395.75,395.8,393.5,393.89,177266.0,395.75,395.8,393.5,393.89,177266.0
2024-03-22 11:40:00,393.89,395.9,393.21,394.29,166410.0,393.89,395.9,393.21,394.29,166410.0
2024-03-22 11:45:00,394.28,395.64,393.14,395.49,135894.0,394.28,395.64,393.14,395.49,135894.0
2024-03-22 11:50:00,395.24,395.93,394.74,395.23,88734.0,395.24,395.93,394.74,395.23,88734.0
2024-03-22 11:55:00,395.33,398.59,395.03,397.71,188562.0,395.33,398.59,395.03,397.71,188562.0
2024-03-22 12:00:00,397.93,400.67,397.71,399.74,324671.0,397.93,400.67,397.71,399.74,324671.0
2024-03-22 12:05:00,399.69,399.9,398.11,398.27,107868.0,399.69,399.9,398.11,398.27,107868.0
2024-03-22 12:10:00,398.31,400.17,397.68,399.01,149681.0,398.31,400.17,397.68,399.01,149681.0
2024-03-22 12:15:00,399.09,399.21,396.1,397.74,124681.0,399.09,399.21,396.1,397.74,124681.0
2024-03-22 12:20:00,397.43,400.18,397.0,399.21,171400.0,397.43,400.18,397.0,399.21,171400.0
2024-03-22 12:25:00,399.11,401.43,399.07,401.21,196922.0,399.11,401.43,399.07,401.21,196922.0
2024-03-22 12:30:00,401.09,402.24,400.56,401.38,155499.0,401.09,402.24,400.56,401.38,155499.0
2024-03-22 12:35:00,401.27,401.99,400.92,401.56,106980.0,401.27,401.99,400.92,401.56,106980.0
2024-03-22 12:40:00,401.56,405.02,400.55,404.13,233429.0,401.56,405.02,400.55,404.13,233429.0
2024-03-22 12:45:00,404.04,405.08,403.0,403.58,204531.0,404.04,405.08,403.0,403.58,204531.0
2024-03-22 12:50:00,403.58,405.04,403.4,405.0,131018.0,403.58,405.04,403.4,405.0,131018.0
2024-03-22 12:55:00,405.01,405.76,404.58,405.75,123140.0,405.01,405.76,404.58,405.75,123140.0
2024-03-22 13:00:00,405.69,406.49,405.0,405.8,134279.0,405.69,406.49,405.0,405.8,134279.0
2024-03-22 13:05:00,405.79,406.33,405.41,405.77,103077.0,405.79,406.33,405.41,405.77,103077.0
2024-03-22 13:10:00,405.78,409.72,405.73,408.23,275749.0,405.78,409.72,405.73,408.23,275749.0
2024-03-22 13:15:00,408.23,409.73,408.23,408.86,196007.0,408.23,409.73,408.23,408.86,196007.0
2024-03-22 13:20:00,409.19,409.64,406.04,407.64,175536.0,409.19,409.64,406.04,407.64,175536.0
2024-03-22 13:25:00,407.84,408.86,407.5,407.93,101838.0,407.84,408.86,407.5,407.93,101838.0
2024-03-22 13:30:00,408.0,408.1,405.36,407.22,138719.0,408.0,408.1,405.36,407.22,138719.0
2024-03-22 13:35:00,407.38,407.99,406.09,406.36,75688.0,407.38,407.99,406.09,406.36,75688.0
2024-03-22 13:40:00,406.36,407.48,406.04,407.24,78542.0,406.36,407.48,406.04,407.24,78542.0
2024-03-22 13:45:00,407.33,408.2,406.59,406.96,108525.0,407.33,408.2,406.59,406.96,108525.0
2024-03-22 13:50:00,406.78,407.13,405.8,407.0,78084.0,406.78,407.13,405.8,407.0,78084.0
2024-03-22 13:55:00,407.1,407.62,404.5,404.98,141117.0,407.1,407.62,404.5,404.98,141117.0
2024-03-22 14:00:00,404.82,406.58,404.53,406.5,107235.0,404.82,406.58,404.53,406.5,107235.0
2024-03-22 14:05:00,406.49,406.9,405.5,406.43,57067.0,406.49,406.9,405.5,406.43,57067.0
2024-03-22 14:10:00,406.61,407.56,406.0,407.34,66397.0,406.61,407.56,406.0,407.34,66397.0
2024-03-22 14:15:00,407.33,407.33,406.01,406.9,43695.0,407.33,407.33,406.01,406.9,43695.0
2024-03-22 14:20:00,406.87,407.19,405.59,406.34,51011.0,406.87,407.19,405.59,406.34,51011.0
2024-03-22 14:25:00,406.3,406.91,405.56,406.91,38409.0,406.3,406.91,405.56,406.91,38409.0
2024-03-22 14:30:00,406.52,407.03,406.0,406.01,45364.0,406.52,407.03,406.0,406.01,45364.0
2024-03-22 14:35:00,406.2,406.8,406.0,406.12,28210.0,406.2,406.8,406.0,406.12,28210.0
2024-03-22 14:40:00,406.0,406.39,405.5,405.72,32947.0,406.0,406.39,405.5,405.72,32947.0
2024-03-22 14:45:00,405.69,406.35,405.55,405.9,40518.0,405.69,406.35,405.55,405.9,40518.0
2024-03-22 14:50:00,405.91,406.41,405.8,405.95,25404.0,405.91,406.41,405.8,405.95,25404.0
2024-03-22 14:55:00,405.94,406.41,405.9,406.38,38418.0,405.94,406.41,405.9,406.38,38418.0
2024-03-22 15:00:00,406.32,407.96,406.32,407.8,68939.0,406.32,407.96,406.32,407.8,68939.0
2024-03-22 15:05:00,407.88,408.4,405.8,406.28,87976.0,407.88,408.4,405.8,406.28,87976.0
2024-03-22 15:10:00,406.31,406.32,405.5,405.93,74218.0,406.31,406.32,405.5,405.93,74218.0
2024-03-22 15:15:00,406.0,406.82,405.04,406.51,64753.0,406.0,406.82,405.04,406.51,64753.0
2024-03-22 15:20:00,406.58,406.96,405.46,405.47,66619.0,406.58,406.96,405.46,405.47,66619.0
2024-03-22 15:25:00,405.45,405.77,402.31,403.43,144401.0,405.45,405.77,402.31,403.43,144401.0
2024-03-22 15:30:00,403.46,405.2,403.3,403.82,87881.0,403.46,405.2,403.3,403.82,87881.0
2024-03-22 15:35:00,403.89,405.12,403.89,404.86,70724.0,403.89,405.12,403.89,404.86,70724.0
2024-03-22 15:40:00,404.92,404.92,403.28,403.51,88250.0,404.92,404.92,403.28,403.51,88250.0
2024-03-22 15:45:00,403.39,404.8,403.33,404.64,78344.0,403.39,404.8,403.33,404.64,78344.0
2024-03-22 15:50:00,404.8,404.99,403.15,403.66,107346.0,404.8,404.99,403.15,403.66,107346.0
2024-03-22 15:55:00,403.53,403.99,403.08,403.25,204624.0,403.53,403.99,403.08,403.25,204624.0
2024-03-25 09:30:00,405.0,405.29,394.78,399.34,235508.0,405.0,405.29,394.78,399.34,235508.0
2024-03-25 09:35:00,399.2,399.28,393.65,397.85,113376.0,399.2,399.28,393.65,397.85,113376.0
2024-03-25 09:40:00,397.54,399.12,396.22,397.85,42730.0,397.54,399.12,396.22,397.85,42730.0
2024-03-25 09:45:00,397.76,399.32,395.8,395.91,100456.0,397.76,399.32,395.8,395.91,100456.0
2024-03-25 09:50:00,395.81,397.63,394.01,394.67,88228.0,395.81,397.63,394.01,394.67,88228.0
2024-03-25 09:55:00,394.68,395.69,394.12,394.76,47596.0,394.68,395.69,394.12,394.76,47596.0
2024-03-25 10:00:00,394.72,396.5,394.05,394.12,51262.0,394.72,396.5,394.05,394.12,51262.0
2024-03-25 10:05:00,394.33,395.52,394.21,394.44,38430.0,394.33,395.52,394.21,394.44,38430.0
2024-03-25 10:10:00,394.63,395.7,393.64,394.07,51934.0,394.63,395.7,393.64,394.07,51934.0
2024-03-25 10:15:00,394.0,397.27,393.67,396.8,92254.0,394.0,397.27,393.67,396.8,92254.0
2024-03-25 10:20:00,396.67,396.92,394.39,394.83,54611.0,396.67,396.92,394.39,394.83,54611.0
2024-03-25 10:25:00,394.83,396.2,394.83,395.89,35427.0,394.83,396.2,394.83,395.89,35427.0
2024-03-25 10:30:00,395.59,396.04,393.74,394.09,62530.0,395.59,396.04,393.74,394.09,62530.0
2024-03-25 10:35:00,394.2,394.98,393.71,394.16,48152.0,394.2,394.98,393.71,394.16,48152.0
2024-03-25 10:40:00,394.07,395.33,393.82,394.56,22238.0,394.07,395.33,393.82,394.56,22238.0
2024-03-25 10:45:00,394.47,395.26,394.08,394.28,30717.0,394.47,395.26,394.08,394.28,30717.0
2024-03-25 10:50:00,394.13,394.63,393.69,393.83,24090.0,394.13,394.63,393.69,393.83,24090.0
2024-03-25 10:55:00,393.83,395.11,393.14,394.53,51015.0,393.83,395.11,393.14,394.53,51015.0
2024-03-25 11:00:00,394.78,395.35,394.61,395.29,20086.0,394.78,395.35,394.61,395.29,20086.0
2024-03-25 11:05:00,395.19,397.33,395.19,396.64,49702.0,395.19,397.33,395.19,396.64,49702.0
2024-03-25 11:10:00,396.75,397.16,396.42,396.53,22348.0,396.75,397.16,396.42,396.53,22348.0
2024-03-25 11:15:00,396.54,397.38,396.37,396.7,33076.0,396.54,397.38,396.37,396.7,33076.0
2024-03-25 11:20:00,396.56,396.78,395.92,396.31,27276.0,396.56,396.78,395.92,396.31,27276.0
2024-03-25 11:25:00,396.21,396.23,394.69,394.91,19281.0,396.21,396.23,394.69,394.91,19281.0
2024-03-25 11:30:00,395.05,395.79,394.67,395.46,15460.0,395.05,395.79,394.67,395.46,15460.0
2024-03-25 11:35:00,395.49,395.83,395.27,395.46,12420.0,395.49,395.83,395.27,395.46,12420.0
2024-03-25 11:40:00,395.44,396.18,395.4,396.08,11800.0,395.44,396.18,395.4,396.08,11800.0
2024-03-25 11:45:00,396.18,396.18,395.54,395.59,20383.0,396.18,396.18,395.54,395.59,20383.0
2024-03-25 11:50:00,395.5,396.12,395.0,396.01,26125.0,395.5,396.12,395.0,396.01,26125.0
2024-03-25 11:55:00,395.98,396.12,395.33,395.43,14346.0,395.98,396.12,395.33,395.43,14346.0
2024-03-25 12:00:00,395.54,395.54,394.81,394.88,22553.0,395.54,395.54,394.81,394.88,22553.0
2024-03-25 12:05:00,394.96,395.03,393.9,394.05,21371.0,394.96,395.03,393.9,394.05,21371.0
2024-03-25 12:10:00,394.1,394.6,393.66,393.84,17046.0,394.1,394.6,393.66,393.84,17046.0
2024-03-25 12:15:00,393.86,394.32,393.86,394.09,17060.0,393.86,394.32,393.86,394.09,17060.0
2024-03-25 12:20:00,394.1,394.5,393.81,394.4,19519.0,394.1,394.5,393.81,394.4,19519.0
2024-03-25 12:25:00,394.4,394.63,394.08,394.36,16527.0,394.4,394.63,394.08,394.36,16527.0
2024-03-25 12:30:00,394.33,394.34,393.72,393.88,23757.0,394.33,394.34,393.72,393.88,23757.0
2024-03-25 12:35:00,393.79,393.8,393.0,393.28,38986.0,393.79,393.8,393.0,393.28,38986.0
2024-03-25 12:40:00,393.27,393.58,392.27,392.29,30968.0,393.27,393.58,392.27,392.29,30968.0
2024-03-25 12:45:00,392.27,392.41,391.5,392.18,58220.0,392.27,392.41,391.5,392.18,58220.0
2024-03-25 12:50:00,392.22,392.63,391.39,391.49,39670.0,392.22,392.63,391.39,391.49,39670.0
2024-03-25 12:55:00,391.5,391.68,390.46,390.47,58723.0,391.5,391.68,390.46,390.47,58723.0
2024-03-25 13:00:00,390.55,391.31,390.24,391.19,50388.0,390.55,391.31,390.24,391.19,50388.0
2024-03-25 13:05:00,391.2,391.99,391.0,391.43,22780.0,391.2,391.99,391.0,391.43,22780.0
2024-03-25 13:10:00,391.4,391.58,390.69,390.87,22602.0,391.4,391.58,390.69,390.87,22602.0
2024-03-25 13:15:00,391.02,391.09,390.62,391.0,14861.0,391.02,391.09,390.62,391.0,14861.0
2024-03-25 13:20:00,390.99,391.0,390.25,390.29,30695.0,390.99,391.0,390.25,390.29,30695.0
2024-03-25 13:25:00,390.27,390.39,390.02,390.13,28480.0,390.27,390.39,390.02,390.13,28480.0
2024-03-25 13:30:00,390.13,390.5,389.93,390.35,74341.0,390.13,390.5,389.93,390.35,74341.0
2024-03-25 13:35:00,390.54,390.54,389.94,390.36,26339.0,390.54,390.54,389.94,390.36,26339.0
2024-03-25 13:40:00,390.22,390.72,389.51,390.33,37778.0,390.22,390.72,389.51,390.33,37778.0
2024-03-25 13:45:00,390.11,390.72,390.01,390.27,30698.0,390.11,390.72,390.01,390.27,30698.0
2024-03-25 13:50:00,390.23,391.19,390.23,390.85,24223.0,390.23,391.19,390.23,390.85,24223.0
2024-03-25 13:55:00,390.95,391.02,390.18,390.37,26833.0,390.95,391.02,390.18,390.37,26833.0
2024-03-25 14:00:00,390.38,390.6,390.09,390.38,18547.0,390.38,390.6,390.09,390.38,18547.0
2024-03-25 14:05:00,390.34,390.45,390.1,390.43,11844.0,390.34,390.45,390.1,390.43,11844.0
2024-03-25 14:10:00,390.48,390.53,389.68,389.87,37959.0,390.48,390.53,389.68,389.87,37959.0
2024-03-25 14:15:00,389.87,389.88,389.1,389.14,39778.0,389.87,389.88,389.1,389.14,39778.0
2024-03-25 14:20:00,389.37,389.6,388.96,389.5,25782.0,389.37,389.6,388.96,389.5,25782.0
2024-03-25 14:25:00,389.5,390.05,389.33,389.91,20404.0,389.5,390.05,389.33,389.91,20404.0
2024-03-25 14:30:00,390.08,390.54,388.88,389.1,40090.0,390.08,390.54,388.88,389.1,40090.0
2024-03-25 14:35:00,389.25,389.68,388.74,388.79,22677.0,389.25,389.68,388.74,388.79,22677.0
2024-03-25 14:40:00,388.8,389.6,388.69,389.14,36925.0,388.8,389.6,388.69,389.14,36925.0
2024-03-25 14:45:00,389.13,389.63,388.65,389.55,34427.0,389.13,389.63,388.65,389.55,34427.0
2024-03-25 14:50:00,389.63,389.73,389.02,389.63,20832.0,389.63,389.73,389.02,389.63,20832.0
2024-03-25 14:55:00,389.58,390.07,389.57,390.07,22431.0,389.58,390.07,389.57,390.07,22431.0
2024-03-25 15:00:00,390.07,390.08,389.11,389.19,27190.0,390.07,390.08,389.11,389.19,27190.0
2024-03-25 15:05:00,389.19,389.61,388.8,389.45,29098.0,389.19,389.61,388.8,389.45,29098.0
2024-03-25 15:10:00,389.48,389.49,388.5,388.68,32157.0,389.48,389.49,388.5,388.68,32157.0
2024-03-25 15:15:00,388.62,389.12,388.52,389.09,23781.0,388.62,389.12,388.52,389.09,23781.0
2024-03-25 15:20:00,389.08,389.18,388.75,389.08,16428.0,389.08,389.18,388.75,389.08,16428.0
2024-03-25 15:25:00,389.03,389.31,388.73,389.21,18702.0,389.03,389.31,388.73,389.21,18702.0
2024-03-25 15:30:00,389.13,389.38,388.84,388.89,35431.0,389.13,389.38,388.84,388.89,35431.0
2024-03-25 15:35:00,388.93,388.93,387.67,387.86,60870.0,388.93,388.93,387.67,387.86,60870.0
2024-03-25 15:40:00,387.79,388.02,387.3,387.3,37877.0,387.79,388.02,387.3,387.3,37877.0
2024-03-25 15:45:00,387.44,387.79,387.05,387.31,51459.0,387.44,387.79,387.05,387.31,51459.0
2024-03-25 15:50:00,387.45,389.07,387.43,388.64,96065.0,387.45,389.07,387.43,388.64,96065.0
2024-03-25 15:55:00,388.65,389.43,388.33,388.89,123913.0,388.65,389.43,388.33,388.89,123913.0
2024-03-26 09:30:00,393.59,395.28,390.85,393.06,149686.0,393.59,395.28,390.85,393.06,149686.0
2024-03-26 09:35:00,392.41,392.62,390.02,392.11,48066.0,392.41,392.62,390.02,392.11,48066.0
2024-03-26 09:40:00,391.93,392.37,390.62,391.66,31987.0,391.93,392.37,390.62,391.66,31987.0
2024-03-26 09:45:00,391.35,392.22,390.27,392.0,33828.0,391.35,392.22,390.27,392.0,33828.0
2024-03-26 09:50:00,392.16,393.73,391.81,392.3,54486.0,392.16,393.73,391.81,392.3,54486.0
2024-03-26 09:55:00,392.6,393.24,391.5,393.24,26371.0,392.6,393.24,391.5,393.24,26371.0
2024-03-26 10:00:00,392.88,393.15,392.45,392.67,22892.0,392.88,393.15,392.45,392.67,22892.0
2024-03-26 10:05:00,392.61,392.99,392.53,392.69,17470.0,392.61,392.99,392.53,392.69,17470.0
2024-03-26 10:10:00,392.69,392.75,391.33,391.74,34636.0,392.69,392.75,391.33,391.74,34636.0
2024-03-26 10:15:00,391.85,392.25,390.61,390.62,15025.0,391.85,392.25,390.61,390.62,15025.0
2024-03-26 10:20:00,390.71,390.93,390.42,390.93,12869.0,390.71,390.93,390.42,390.93,12869.0
2024-03-26 10:25:00,390.84,390.84,388.78,389.0,42706.0,390.84,390.84,388.78,389.0,42706.0
2024-03-26 10:30:00,389.0,389.91,388.88,389.62,19868.0,389.0,389.91,388.88,389.62,19868.0
2024-03-26 10:35:00,389.71,390.51,389.71,390.16,21230.0,389.71,390.51,389.71,390.16,21230.0
2024-03-26 10:40:00,390.22,390.41,389.13,389.54,13072.0,390.22,390.41,389.13,389.54,13072.0
2024-03-26 10:45:00,389.56,389.89,389.5,389.62,19552.0,389.56,389.89,389.5,389.62,19552.0
2024-03-26 10:50:00,389.73,390.39,389.49,389.97,28287.0,389.73,390.39,389.49,389.97,28287.0
2024-03-26 10:55:00,389.98,390.94,389.84,390.33,15348.0,389.98,390.94,389.84,390.33,15348.0
2024-03-26 11:00:00,390.49,391.1,390.39,391.1,7744.0,390.49,391.1,390.39,391.1,7744.0
2024-03-26 11:05:00,390.94,391.09,390.48,390.6,7810.0,390.94,391.09,390.48,390.6,7810.0
2024-03-26 11:10:00,390.56,390.6,389.7,389.76,13111.0,390.56,390.6,389.7,389.76,13111.0
2024-03-26 11:15:00,389.78,389.9,389.06,389.58,18436.0,389.78,389.9,389.06,389.58,18436.0
2024-03-26 11:20:00,389.5,390.5,389.39,390.43,24382.0,389.5,390.5,389.39,390.43,24382.0
2024-03-26 11:25:00,390.45,391.77,390.38,391.04,30607.0,390.45,391.77,390.38,391.04,30607.0
2024-03-26 11:30:00,391.06,391.06,390.54,390.81,8112.0,391.06,391.06,390.54,390.81,8112.0
2024-03-26 11:35:00,390.65,391.11,390.34,390.7,12651.0,390.65,391.11,390.34,390.7,12651.0
2024-03-26 11:40:00,390.7,391.06,390.59,390.85,16501.0,390.7,391.06,390.59,390.85,16501.0
2024-03-26 11:45:00,390.85,390.98,390.59,390.9,10287.0,390.85,390.98,390.59,390.9,10287.0
2024-03-26 11:50:00,390.9,392.09,390.9,391.68,27624.0,390.9,392.09,390.9,391.68,27624.0
2024-03-26 11:55:00,391.61,392.93,391.45,392.37,24111.0,391.61,392.93,391.45,392.37,24111.0
2024-03-26 12:00:00,392.5,392.51,391.9,392.13,10624.0,392.5,392.51,391.9,392.13,10624.0
2024-03-26 12:05:00,392.1,392.25,391.79,392.03,11567.0,392.1,392.25,391.79,392.03,11567.0
2024-03-26 12:10:00,392.02,392.02,391.26,391.53,15128.0,392.02,392.02,391.26,391.53,15128.0
2024-03-26 12:15:00,391.39,391.65,391.14,391.48,6932.0,391.39,391.65,391.14,391.48,6932.0
2024-03-26 12:20:00,391.42,391.42,390.99,391.14,7810.0,391.42,391.42,390.99,391.14,7810.0
2024-03-26 12:25:00,391.04,391.12,390.19,390.54,18731.0,391.04,391.12,390.19,390.54,18731.0
2024-03-26 12:30:00,390.54,391.34,390.42,391.01,11441.0,390.54,391.34,390.42,391.01,11441.0
2024-03-26 12:35:00,391.07,391.53,391.05,391.05,5524.0,391.07,391.53,391.05,391.05,5524.0
2024-03-26 12:40:00,391.08,391.11,390.41,390.61,14985.0,391.08,391.11,390.41,390.61,14985.0
2024-03-26 12:45:00,390.74,390.95,390.61,390.81,4174.0,390.74,390.95,390.61,390.81,4174.0
2024-03-26 12:50:00,390.96,390.96,390.43,390.89,6960.0,390.96,390.96,390.43,390.89,6960.0
2024-03-26 12:55:00,390.81,390.98,390.69,390.88,5953.0,390.81,390.98,390.69,390.88,5953.0
2024-03-26 13:00:00,390.95,391.61,390.89,391.16,5869.0,390.95,391.61,390.89,391.16,5869.0
2024-03-26 13:05:00,391.31,391.34,391.02,391.16,13960.0,391.31,391.34,391.02,391.16,13960.0
2024-03-26 13:10:00,391.24,391.24,390.77,390.98,10473.0,391.24,391.24,390.77,390.98,10473.0
2024-03-26 13:15:00,390.9,390.98,390.69,390.7,6495.0,390.9,390.98,390.69,390.7,6495.0
2024-03-26 13:20:00,390.6,390.63,389.99,390.31,9863.0,390.6,390.63,389.99,390.31,9863.0
2024-03-26 13:25:00,390.43,390.44,389.69,389.87,9620.0,390.43,390.44,389.69,389.87,9620.0
2024-03-26 13:30:00,389.76,390.26,389.51,390.2,9500.0,389.76,390.26,389.51,390.2,9500.0
2024-03-26 13:35:00,390.14,390.14,389.73,389.96,9667.0,390.14,390.14,389.73,389.96,9667.0
2024-03-26 13:40:00,390.0,390.07,389.52,389.52,4655.0,390.0,390.07,389.52,389.52,4655.0
2024-03-26 13:45:00,389.5,389.75,389.27,389.6,13495.0,389.5,389.75,389.27,389.6,13495.0
2024-03-26 13:50:00,389.47,389.75,389.32,389.73,9056.0,389.47,389.75,389.32,389.73,9056.0
2024-03-26 13:55:00,389.73,390.15,389.73,390.11,9150.0,389.73,390.15,389.73,390.11,9150.0
2024-03-26 14:00:00,390.11,390.32,389.6,389.87,9183.0,390.11,390.32,389.6,389.87,9183.0
2024-03-26 14:05:00,389.94,390.3,389.91,390.21,4515.0,389.94,390.3,389.91,390.21,4515.0
2024-03-26 14:10:00,390.29,391.21,390.29,390.9,23680.0,390.29,391.21,390.29,390.9,23680.0
2024-03-26 14:15:00,390.86,390.9,390.56,390.69,9005.0,390.86,390.9,390.56,390.69,9005.0
2024-03-26 14:20:00,390.5,390.85,390.46,390.83,7376.0,390.5,390.85,390.46,390.83,7376.0
2024-03-26 14:25:00,390.79,390.79,390.02,390.29,10250.0,390.79,390.79,390.02,390.29,10250.0
2024-03-26 14:30:00,390.09,390.66,390.09,390.44,10386.0,390.09,390.66,390.09,390.44,10386.0
2024-03-26 14:35:00,390.27,390.44,389.5,389.51,11776.0,390.27,390.44,389.5,389.51,11776.0
2024-03-26 14:40:00,389.41,389.58,389.14,389.14,8446.0,389.41,389.58,389.14,389.14,8446.0
2024-03-26 14:45:00,389.25,389.42,389.08,389.33,7983.0,389.25,389.42,389.08,389.33,7983.0
2024-03-26 14:50:00,389.33,389.95,389.33,389.95,10197.0,389.33,389.95,389.33,389.95,10197.0
2024-03-26 14:55:00,389.9,389.97,389.2,389.2,15349.0,389.9,389.97,389.2,389.2,15349.0
2024-03-26 15:00:00,389.16,389.48,389.09,389.4,5461.0,389.16,389.48,389.09,389.4,5461.0
2024-03-26 15:05:00,389.41,389.41,388.5,388.5,14181.0,389.41,389.41,388.5,388.5,14181.0
2024-03-26 15:10:00,388.44,388.55,388.0,388.09,18964.0,388.44,388.55,388.0,388.09,18964.0
2024-03-26 15:15:00,388.18,388.18,387.21,387.84,34835.0,388.18,388.18,387.21,387.84,34835.0
2024-03-26 15:20:00,387.76,388.0,387.31,387.54,12876.0,387.76,388.0,387.31,387.54,12876.0
2024-03-26 15:25:00,387.33,387.53,386.65,386.9,21286.0,387.33,387.53,386.65,386.9,21286.0
2024-03-26 15:30:00,386.96,386.96,386.15,386.41,26862.0,386.96,386.96,386.15,386.41,26862.0
2024-03-26 15:35:00,386.4,386.96,386.2,386.29,29924.0,386.4,386.96,386.2,386.29,29924.0
2024-03-26 15:40:00,386.3,386.59,385.88,386.14,35656.0,386.3,386.59,385.88,386.14,35656.0
2024-03-26 15:45:00,386.17,386.53,385.89,386.12,23558.0,386.17,386.53,385.89,386.12,23558.0
2024-03-26 15:50:00,386.01,386.75,385.94,386.28,42276.0,386.01,386.75,385.94,386.28,42276.0
2024-03-26 15:55:00,386.28,386.51,385.9,386.14,81228.0,386.28,386.51,385.9,386.14,81228.0
2024-03-27 09:30:00,387.08,391.71,387.08,389.92,124624.0,387.08,391.71,387.08,389.92,124624.0
2024-03-27 09:35:00,389.43,393.06,388.63,393.04,55761.0,389.43,393.06,388.63,393.04,55761.0
2024-03-27 09:40:00,392.75,393.04,390.8,392.05,56658.0,392.75,393.04,390.8,392.05,56658.0
2024-03-27 09:45:00,392.24,394.46,391.89,394.0,63659.0,392.24,394.46,391.89,394.0,63659.0
2024-03-27 09:50:00,393.97,394.44,392.11,392.74,32397.0,393.97,394.44,392.11,392.74,32397.0
2024-03-27 09:55:00,392.63,392.72,390.51,391.09,28777.0,392.63,392.72,390.51,391.09,28777.0
2024-03-27 10:00:00,390.72,391.37,389.67,390.67,28040.0,390.72,391.37,389.67,390.67,28040.0
2024-03-27 10:05:00,390.87,391.25,390.33,390.75,23218.0,390.87,391.25,390.33,390.75,23218.0
2024-03-27 10:10:00,390.75,390.76,389.35,389.43,14693.0,390.75,390.76,389.35,389.43,14693.0
2024-03-27 10:15:00,389.68,390.27,389.43,390.01,20223.0,389.68,390.27,389.43,390.01,20223.0
2024-03-27 10:20:00,390.3,390.37,388.42,388.77,13645.0,390.3,390.37,388.42,388.77,13645.0
2024-03-27 10:25:00,388.77,389.58,388.28,389.4,19394.0,388.77,389.58,388.28,389.4,19394.0
2024-03-27 10:30:00,389.21,389.45,388.61,388.73,14146.0,389.21,389.45,388.61,388.73,14146.0
2024-03-27 10:35:00,389.19,389.5,388.45,388.65,15711.0,389.19,389.5,388.45,388.65,15711.0
2024-03-27 10:40:00,388.46,388.55,387.6,387.6,18628.0,388.46,388.55,387.6,387.6,18628.0
2024-03-27 10:45:00,387.99,389.43,387.7,388.58,17917.0,387.99,389.43,387.7,388.58,17917.0
2024-03-27 10:50:00,388.66,389.6,388.14,389.03,20134.0,388.66,389.6,388.14,389.03,20134.0
2024-03-27 10:55:00,389.0,389.5,388.54,388.54,8043.0,389.0,389.5,388.54,388.54,8043.0
2024-03-27 11:00:00,388.55,389.03,388.0,388.46,13049.0,388.55,389.03,388.0,388.46,13049.0
2024-03-27 11:05:00,388.64,389.46,388.42,388.81,7489.0,388.64,389.46,388.42,388.81,7489.0
2024-03-27 11:10:00,388.9,389.38,388.85,389.03,23385.0,388.9,389.38,388.85,389.03,23385.0
2024-03-27 11:15:00,388.85,389.3,388.28,388.38,8000.0,388.85,389.3,388.28,388.38,8000.0
2024-03-27 11:20:00,388.5,388.63,388.11,388.25,6054.0,388.5,388.63,388.11,388.25,6054.0
2024-03-27 11:25:00,388.22,388.22,387.57,387.89,9086.0,388.22,388.22,387.57,387.89,9086.0
2024-03-27 11:30:00,387.64,387.89,386.85,386.85,11875.0,387.64,387.89,386.85,386.85,11875.0
2024-03-27 11:35:00,387.16,387.4,386.92,387.37,5222.0,387.16,387.4,386.92,387.37,5222.0
2024-03-27 11:40:00,387.26,388.2,387.11,387.84,14730.0,387.26,388.2,387.11,387.84,14730.0
2024-03-27 11:45:00,387.92,388.11,387.62,387.81,5879.0,387.92,388.11,387.62,387.81,5879.0
2024-03-27 11:50:00,387.8,388.05,387.15,387.76,14066.0,387.8,388.05,387.15,387.76,14066.0
2024-03-27 11:55:00,387.78,387.99,387.29,387.33,12745.0,387.78,387.99,387.29,387.33,12745.0
2024-03-27 12:00:00,387.5,387.5,387.0,387.18,9175.0,387.5,387.5,387.0,387.18,9175.0
2024-03-27 12:05:00,387.18,387.36,386.6,386.6,11347.0,387.18,387.36,386.6,386.6,11347.0
2024-03-27 12:10:00,386.9,387.23,386.47,387.11,7550.0,386.9,387.23,386.47,387.11,7550.0
2024-03-27 12:15:00,387.3,387.77,387.11,387.74,6577.0,387.3,387.77,387.11,387.74,6577.0
2024-03-27 12:20:00,387.89,387.92,387.12,387.79,10293.0,387.89,387.92,387.12,387.79,10293.0
2024-03-27 12:25:00,387.79,387.87,387.58,387.6,11949.0,387.79,387.87,387.58,387.6,11949.0
2024-03-27 12:30:00,387.66,387.66,387.02,387.17,12622.0,387.66,387.66,387.02,387.17,12622.0
2024-03-27 12:35:00,387.24,387.59,387.14,387.59,7336.0,387.24,387.59,387.14,387.59,7336.0
2024-03-27 12:40:00,387.6,387.89,387.52,387.83,8606.0,387.6,387.89,387.52,387.83,8606.0
2024-03-27 12:45:00,387.56,387.81,387.49,387.8,4081.0,387.56,387.81,387.49,387.8,4081.0
2024-03-27 12:50:00,387.88,388.38,387.75,388.06,9748.0,387.88,388.38,387.75,388.06,9748.0
2024-03-27 12:55:00,388.13,388.83,388.13,388.83,8099.0,388.13,388.83,388.13,388.83,8099.0
2024-03-27 13:00:00,388.88,388.88,388.12,388.23,9084.0,388.88,388.88,388.12,388.23,9084.0
2024-03-27 13:05:00,388.22,388.51,388.0,388.25,9725.0,388.22,388.51,388.0,388.25,9725.0
2024-03-27 13:10:00,388.31,388.31,387.74,387.76,5637.0,388.31,388.31,387.74,387.76,5637.0
2024-03-27 13:15:00,387.49,388.1,387.41,387.94,11533.0,387.49,388.1,387.41,387.94,11533.0
2024-03-27 13:20:00,387.94,388.33,387.7,388.0,11014.0,387.94,388.33,387.7,388.0,11014.0
2024-03-27 13:25:00,387.77,387.91,387.62,387.81,5797.0,387.77,387.91,387.62,387.81,5797.0
2024-03-27 13:30:00,387.88,387.98,387.71,387.85,7179.0,387.88,387.98,387.71,387.85,7179.0
2024-03-27 13:35:00,387.86,388.09,387.79,387.83,6979.0,387.86,388.09,387.79,387.83,6979.0
2024-03-27 13:40:00,387.85,388.09,387.78,387.89,4880.0,387.85,388.09,387.78,387.89,4880.0
2024-03-27 13:45:00,387.83,387.99,387.77,387.85,4184.0,387.83,387.99,387.77,387.85,4184.0
2024-03-27 13:50:00,387.77,388.33,387.77,388.33,5866.0,387.77,388.33,387.77,388.33,5866.0
2024-03-27 13:55:00,388.46,388.81,388.0,388.19,15361.0,388.46,388.81,388.0,388.19,15361.0
2024-03-27 14:00:00,388.2,388.26,387.9,388.06,4908.0,388.2,388.26,387.9,388.06,4908.0
2024-03-27 14:05:00,388.12,388.45,387.82,387.87,5397.0,388.12,388.45,387.82,387.87,5397.0
2024-03-27 14:10:00,388.05,388.24,387.75,388.2,6420.0,388.05,388.24,387.75,388.2,6420.0
2024-03-27 14:15:00,388.24,388.27,387.88,388.18,8410.0,388.24,388.27,387.88,388.18,8410.0
2024-03-27 14:20:00,388.35,388.54,388.26,388.39,8800.0,388.35,388.54,388.26,388.39,8800.0
2024-03-27 14:25:00,388.39,388.53,387.99,388.13,3704.0,388.39,388.53,387.99,388.13,3704.0
2024-03-27 14:30:00,388.06,388.09,387.73,387.78,9720.0,388.06,388.09,387.73,387.78,9720.0
2024-03-27 14:35:00,387.86,388.0,387.69,387.82,8029.0,387.86,388.0,387.69,387.82,8029.0
2024-03-27 14:40:00,387.81,388.03,387.0,387.25,13936.0,387.81,388.03,387.0,387.25,13936.0
2024-03-27 14:45:00,387.27,387.35,386.91,386.91,7193.0,387.27,387.35,386.91,386.91,7193.0
2024-03-27 14:50:00,386.95,387.0,386.6,386.86,6553.0,386.95,387.0,386.6,386.86,6553.0
2024-03-27 14:55:00,386.86,387.38,386.68,387.3,16740.0,386.86,387.38,386.68,387.3,16740.0
2024-03-27 15:00:00,387.35,387.35,386.78,386.98,5970.0,387.35,387.35,386.78,386.98,5970.0
2024-03-27 15:05:00,386.9,387.44,386.88,387.13,9563.0,386.9,387.44,386.88,387.13,9563.0
2024-03-27 15:10:00,387.15,387.27,386.77,387.23,8066.0,387.15,387.27,386.77,387.23,8066.0
2024-03-27 15:15:00,387.36,388.1,387.35,388.0,10411.0,387.36,388.1,387.35,388.0,10411.0
2024-03-27 15:20:00,388.0,388.3,387.82,388.12,5931.0,388.0,388.3,387.82,388.12,5931.0
2024-03-27 15:25:00,388.13,389.14,388.12,389.11,20579.0,388.13,389.14,388.12,389.11,20579.0
2024-03-27 15:30:00,389.19,389.44,388.99,389.1,24687.0,389.19,389.44,388.99,389.1,24687.0
2024-03-27 15:35:00,389.07,389.49,389.07,389.21,17370.0,389.07,389.49,389.07,389.21,17370.0
2024-03-27 15:40:00,389.3,389.57,389.01,389.26,24479.0,389.3,389.57,389.01,389.26,24479.0
2024-03-27 15:45:00,389.4,389.84,389.28,389.47,26698.0,389.4,389.84,389.28,389.47,26698.0
2024-03-27 15:50:00,389.47,389.84,389.29,389.6,40834.0,389.47,389.84,389.29,389.6,40834.0
2024-03-27 15:55:00,389.52,389.77,388.84,389.58,102363.0,389.52,389.77,388.84,389.58,102363.0
2024-03-28 09:30:00,390.5,391.63,390.07,390.88,32533.0,390.5,391.63,390.07,390.88,32533.0
2024-03-28 09:35:00,390.81,392.5,390.61,391.06,41614.0,390.81,392.5,390.61,391.06,41614.0
2024-03-28 09:40:00,391.14,391.69,390.8,391.36,25792.0,391.14,391.69,390.8,391.36,25792.0
2024-03-28 09:45:00,391.48,391.56,390.29,390.56,19005.0,391.48,391.56,390.29,390.56,19005.0
2024-03-28 09:50:00,390.67,392.38,390.52,392.0,17035.0,390.67,392.38,390.52,392.0,17035.0
2024-03-28 09:55:00,392.22,393.3,391.95,393.18,21907.0,392.22,393.3,391.95,393.18,21907.0
2024-03-28 10:00:00,393.19,394.12,393.19,393.8,28879.0,393.19,394.12,393.19,393.8,28879.0
2024-03-28 10:05:00,393.67,393.93,392.43,392.94,21694.0,393.67,393.93,392.43,392.94,21694.0
2024-03-28 10:10:00,393.13,393.63,392.74,393.21,23525.0,393.13,393.63,392.74,393.21,23525.0
2024-03-28 10:15:00,393.25,394.29,393.14,394.23,17278.0,393.25,394.29,393.14,394.23,17278.0
2024-03-28 10:20:00,394.23,394.32,392.94,393.09,24292.0,394.23,394.32,392.94,393.09,24292.0
2024-03-28 10:25:00,393.2,393.89,392.89,393.52,12739.0,393.2,393.89,392.89,393.52,12739.0
2024-03-28 10:30:00,393.37,393.37,392.7,392.72,5058.0,393.37,393.37,392.7,392.72,5058.0
2024-03-28 10:35:00,392.58,392.97,392.13,392.59,10490.0,392.58,392.97,392.13,392.59,10490.0
2024-03-28 10:40:00,392.5,392.57,392.15,392.3,6629.0,392.5,392.57,392.15,392.3,6629.0
2024-03-28 10:45:00,392.39,392.45,392.0,392.29,14513.0,392.39,392.45,392.0,392.29,14513.0
2024-03-28 10:50:00,392.29,392.61,391.65,391.65,11778.0,392.29,392.61,391.65,391.65,11778.0
2024-03-28 10:55:00,391.55,391.8,391.22,391.73,10480.0,391.55,391.8,391.22,391.73,10480.0
2024-03-28 11:00:00,391.68,391.92,391.62,391.85,5780.0,391.68,391.92,391.62,391.85,5780.0
2024-03-28 11:05:00,391.93,392.4,391.9,392.23,7571.0,391.93,392.4,391.9,392.23,7571.0
2024-03-28 11:10:00,392.23,392.8,392.22,392.76,5470.0,392.23,392.8,392.22,392.76,5470.0
2024-03-28 11:15:00,392.72,393.07,392.16,392.65,13520.0,392.72,393.07,392.16,392.65,13520.0
2024-03-28 11:20:00,392.84,393.22,392.84,393.08,6640.0,392.84,393.22,392.84,393.08,6640.0
2024-03-28 11:25:00,393.1,393.38,392.87,393.17,9439.0,393.1,393.38,392.87,393.17,9439.0
2024-03-28 11:30:00,393.31,393.61,392.83,393.57,7758.0,393.31,393.61,392.83,393.57,7758.0
2024-03-28 11:35:00,393.6,393.64,393.25,393.45,3572.0,393.6,393.64,393.25,393.45,3572.0
2024-03-28 11:40:00,393.43,393.82,393.43,393.74,5101.0,393.43,393.82,393.43,393.74,5101.0
2024-03-28 11:45:00,393.75,394.09,393.63,393.71,10018.0,393.75,394.09,393.63,393.71,10018.0
2024-03-28 11:50:00,393.62,394.0,393.5,393.82,7200.0,393.62,394.0,393.5,393.82,7200.0
2024-03-28 11:55:00,393.71,393.71,393.28,393.28,7156.0,393.71,393.71,393.28,393.28,7156.0
2024-03-28 12:00:00,393.28,393.42,392.81,393.1,6454.0,393.28,393.42,392.81,393.1,6454.0
2024-03-28 12:05:00,393.09,393.1,392.5,393.0,6815.0,393.09,393.1,392.5,393.0,6815.0
2024-03-28 12:10:00,393.02,393.11,392.63,392.88,2616.0,393.02,393.11,392.63,392.88,2616.0
2024-03-28 12:15:00,392.89,392.89,392.01,392.02,4376.0,392.89,392.89,392.01,392.02,4376.0
2024-03-28 12:20:00,392.06,392.35,392.06,392.2,4404.0,392.06,392.35,392.06,392.2,4404.0
2024-03-28 12:25:00,392.18,392.28,391.66,392.12,11431.0,392.18,392.28,391.66,392.12,11431.0
2024-03-28 12:30:00,391.81,392.07,391.81,392.06,4310.0,391.81,392.07,391.81,392.06,4310.0
2024-03-28 12:35:00,392.06,392.34,391.99,392.24,6305.0,392.06,392.34,391.99,392.24,6305.0
2024-03-28 12:40:00,392.25,392.41,392.17,392.35,6550.0,392.25,392.41,392.17,392.35,6550.0
2024-03-28 12:45:00,392.3,392.54,392.24,392.45,3889.0,392.3,392.54,392.24,392.45,3889.0
2024-03-28 12:50:00,392.52,392.7,392.5,392.57,5909.0,392.52,392.7,392.5,392.57,5909.0
2024-03-28 12:55:00,392.47,392.62,392.24,392.48,5022.0,392.47,392.62,392.24,392.48,5022.0
2024-03-28 13:00:00,392.34,392.55,392.13,392.22,5987.0,392.34,392.55,392.13,392.22,5987.0
2024-03-28 13:05:00,392.24,392.35,392.08,392.11,8375.0,392.24,392.35,392.08,392.11,8375.0
2024-03-28 13:10:00,392.17,392.2,391.58,391.75,22678.0,392.17,392.2,391.58,391.75,22678.0
2024-03-28 13:15:00,391.75,391.89,391.26,391.73,10588.0,391.75,391.89,391.26,391.73,10588.0
2024-03-28 13:20:00,391.66,391.95,391.51,391.83,8127.0,391.66,391.95,391.51,391.83,8127.0
2024-03-28 13:25:00,391.88,391.99,391.65,391.65,3603.0,391.88,391.99,391.65,391.65,3603.0
2024-03-28 13:30:00,391.77,391.88,391.48,391.48,4883.0,391.77,391.88,391.48,391.48,4883.0
2024-03-28 13:35:00,391.51,391.67,391.5,391.55,1437.0,391.51,391.67,391.5,391.55,1437.0
2024-03-28 13:40:00,391.37,391.37,390.5,390.71,5347.0,391.37,391.37,390.5,390.71,5347.0
2024-03-28 13:45:00,390.78,391.02,390.32,390.5,3915.0,390.78,391.02,390.32,390.5,3915.0
2024-03-28 13:50:00,390.5,390.74,390.29,390.68,5559.0,390.5,390.74,390.29,390.68,5559.0
2024-03-28 13:55:00,390.8,390.96,390.64,390.88,8038.0,390.8,390.96,390.64,390.88,8038.0
2024-03-28 14:00:00,390.96,391.17,390.73,390.73,4626.0,390.96,391.17,390.73,390.73,4626.0
2024-03-28 14:05:00,390.74,390.89,390.55,390.84,3498.0,390.74,390.89,390.55,390.84,3498.0
2024-03-28 14:10:00,390.91,391.0,390.7,390.99,3688.0,390.91,391.0,390.7,390.99,3688.0
2024-03-28 14:15:00,390.9,391.06,390.77,390.9,4471.0,390.9,391.06,390.77,390.9,4471.0
2024-03-28 14:20:00,390.83,390.83,390.4,390.64,12807.0,390.83,390.83,390.4,390.64,12807.0
2024-03-28 14:25:00,390.74,390.78,390.56,390.63,2643.0,390.74,390.78,390.56,390.63,2643.0
2024-03-28 14:30:00,390.66,390.83,390.46,390.72,7212.0,390.66,390.83,390.46,390.72,7212.0
2024-03-28 14:35:00,390.8,390.8,390.42,390.44,2940.0,390.8,390.8,390.42,390.44,2940.0
2024-03-28 14:40:00,390.54,390.58,390.2,390.27,9536.0,390.54,390.58,390.2,390.27,9536.0
2024-03-28 14:45:00,390.2,390.98,390.08,390.77,10393.0,390.2,390.98,390.08,390.77,10393.0
2024-03-28 14:50:00,390.77,391.3,390.75,391.29,9999.0,390.77,391.3,390.75,391.29,9999.0
2024-03-28 14:55:00,391.22,391.71,391.2,391.49,6959.0,391.22,391.71,391.2,391.49,6959.0
2024-03-28 15:00:00,391.56,391.73,391.5,391.52,7488.0,391.56,391.73,391.5,391.52,7488.0
2024-03-28 15:05:00,391.6,391.62,391.19,391.58,7031.0,391.6,391.62,391.19,391.58,7031.0
2024-03-28 15:10:00,391.7,392.09,391.63,392.05,8394.0,391.7,392.09,391.63,392.05,8394.0
2024-03-28 15:15:00,392.09,392.34,392.0,392.22,7864.0,392.09,392.34,392.0,392.22,7864.0
2024-03-28 15:20:00,392.25,392.49,391.83,392.49,10832.0,392.25,392.49,391.83,392.49,10832.0
2024-03-28 15:25:00,392.48,392.51,391.94,392.08,9047.0,392.48,392.51,391.94,392.08,9047.0
2024-03-28 15:30:00,392.18,392.41,392.18,392.25,5528.0,392.18,392.41,392.18,392.25,5528.0
2024-03-28 15:35:00,392.25,392.36,391.83,391.83,7160.0,392.25,392.36,391.83,391.83,7160.0
2024-03-28 15:40:00,391.89,391.98,391.6,391.7,6246.0,391.89,391.98,391.6,391.7,6246.0
2024-03-28 15:45:00,391.7,391.7,391.17,391.68,12204.0,391.7,391.7,391.17,391.68,12204.0
2024-03-28 15:50:00,391.45,391.61,391.17,391.29,12700.0,391.45,391.61,391.17,391.29,12700.0
2024-03-28 15:55:00,391.38,391.51,390.64,391.0,45479.0,391.38,391.51,390.64,391.0,45479.0
2024-04-01 09:30:00,393.55,394.0,392.2,394.0,37384.0,393.55,394.0,392.2,394.0,37384.0
2024-04-01 09:35:00,393.96,393.96,391.17,392.6,18242.0,393.96,393.96,391.17,392.6,18242.0
2024-04-01 09:40:00,392.2,392.5,391.8,391.87,7085.0,392.2,392.5,391.8,391.87,7085.0
2024-04-01 09:45:00,392.1,392.15,390.81,391.25,11487.0,392.1,392.15,390.81,391.25,11487.0
2024-04-01 09:50:00,391.14,391.33,390.15,391.11,19860.0,391.14,391.33,390.15,391.11,19860.0
2024-04-01 09:55:00,391.23,391.61,390.07,390.25,9809.0,391.23,391.61,390.07,390.25,9809.0
2024-04-01 10:00:00,390.06,390.62,389.25,389.47,19649.0,390.06,390.62,389.25,389.47,19649.0
2024-04-01 10:05:00,389.54,390.3,389.5,390.08,11277.0,389.54,390.3,389.5,390.08,11277.0
2024-04-01 10:10:00,390.11,390.29,389.84,389.9,12080.0,390.11,390.29,389.84,389.9,12080.0
2024-04-01 10:15:00,390.04,390.04,388.73,388.8,15276.0,390.04,390.04,388.73,388.8,15276.0
2024-04-01 10:20:00,388.78,388.78,387.8,388.01,21449.0,388.78,388.78,387.8,388.01,21449.0
2024-04-01 10:25:00,387.97,388.27,387.85,388.15,7886.0,387.97,388.27,387.85,388.15,7886.0
2024-04-01 10:30:00,388.14,388.14,387.38,387.53,11424.0,388.14,388.14,387.38,387.53,11424.0
2024-04-01 10:35:00,387.53,387.95,387.05,387.74,8648.0,387.53,387.95,387.05,387.74,8648.0
2024-04-01 10:40:00,387.85,388.69,387.7,388.69,4985.0,387.85,388.69,387.7,388.69,4985.0
2024-04-01 10:45:00,388.43,388.43,387.67,387.96,7238.0,388.43,388.43,387.67,387.96,7238.0
2024-04-01 10:50:00,387.94,388.2,387.18,387.37,8371.0,387.94,388.2,387.18,387.37,8371.0
2024-04-01 10:55:00,387.37,387.37,387.05,387.2,12451.0,387.37,387.37,387.05,387.2,12451.0
2024-04-01 11:00:00,387.2,387.3,386.8,387.23,19372.0,387.2,387.3,386.8,387.23,19372.0
2024-04-01 11:05:00,387.35,387.5,387.16,387.35,10039.0,387.35,387.5,387.16,387.35,10039.0
2024-04-01 11:10:00,387.31,387.31,386.7,386.88,8273.0,387.31,387.31,386.7,386.88,8273.0
2024-04-01 11:15:00,386.84,386.94,385.89,385.94,15641.0,386.84,386.94,385.89,385.94,15641.0
2024-04-01 11:20:00,386.0,386.65,385.89,386.6,18024.0,386.0,386.65,385.89,386.6,18024.0
2024-04-01 11:25:00,386.5,386.75,386.13,386.75,12593.0,386.5,386.75,386.13,386.75,12593.0
2024-04-01 11:30:00,386.72,386.94,386.68,386.81,8883.0,386.72,386.94,386.68,386.81,8883.0
2024-04-01 11:35:00,386.97,387.32,386.22,386.31,13100.0,386.97,387.32,386.22,386.31,13100.0
2024-04-01 11:40:00,386.44,386.84,386.32,386.77,6291.0,386.44,386.84,386.32,386.77,6291.0
2024-04-01 11:45:00,386.72,387.18,386.38,387.18,7615.0,386.72,387.18,386.38,387.18,7615.0
2024-04-01 11:50:00,387.3,387.41,386.66,386.88,3650.0,387.3,387.41,386.66,386.88,3650.0
2024-04-01 11:55:00,386.88,386.94,386.36,386.37,4339.0,386.88,386.94,386.36,386.37,4339.0
2024-04-01 12:00:00,386.44,386.73,386.08,386.72,12381.0,386.44,386.73,386.08,386.72,12381.0
2024-04-01 12:05:00,386.63,387.22,386.63,387.18,2956.0,386.63,387.22,386.63,387.18,2956.0
2024-04-01 12:10:00,387.25,387.29,386.66,386.72,7467.0,387.25,387.29,386.66,386.72,7467.0
2024-04-01 12:15:00,386.72,386.73,386.16,386.24,5752.0,386.72,386.73,386.16,386.24,5752.0
2024-04-01 12:20:00,386.22,386.23,385.22,385.36,26065.0,386.22,386.23,385.22,385.36,26065.0
2024-04-01 12:25:00,385.2,385.33,385.1,385.11,10618.0,385.2,385.33,385.1,385.11,10618.0
2024-04-01 12:30:00,385.11,385.16,384.65,384.76,17172.0,385.11,385.16,384.65,384.76,17172.0
2024-04-01 12:35:00,384.81,384.88,384.02,384.36,16831.0,384.81,384.88,384.02,384.36,16831.0
2024-04-01 12:40:00,384.25,384.71,384.2,384.47,12695.0,384.25,384.71,384.2,384.47,12695.0
2024-04-01 12:45:00,384.53,384.62,384.05,384.51,7159.0,384.53,384.62,384.05,384.51,7159.0
2024-04-01 12:50:00,384.47,384.63,384.36,384.49,13141.0,384.47,384.63,384.36,384.49,13141.0
2024-04-01 12:55:00,384.54,384.81,384.46,384.66,5441.0,384.54,384.81,384.46,384.66,5441.0
2024-04-01 13:00:00,384.6,384.98,384.34,384.96,6509.0,384.6,384.98,384.34,384.96,6509.0
2024-04-01 13:05:00,384.98,385.26,384.79,385.06,3515.0,384.98,385.26,384.79,385.06,3515.0
2024-04-01 13:10:00,385.13,385.55,385.13,385.52,4188.0,385.13,385.55,385.13,385.52,4188.0
2024-04-01 13:15:00,385.3,385.74,385.24,385.42,11193.0,385.3,385.74,385.24,385.42,11193.0
2024-04-01 13:20:00,385.35,385.35,384.82,384.96,6676.0,385.35,385.35,384.82,384.96,6676.0
2024-04-01 13:25:00,385.07,385.09,384.95,385.08,2664.0,385.07,385.09,384.95,385.08,2664.0
2024-04-01 13:30:00,385.19,385.35,385.1,385.18,5695.0,385.19,385.35,385.1,385.18,5695.0
2024-04-01 13:35:00,385.28,385.64,385.28,385.3,4716.0,385.28,385.64,385.28,385.3,4716.0
2024-04-01 13:40:00,385.36,386.0,385.36,385.91,5357.0,385.36,386.0,385.36,385.91,5357.0
2024-04-01 13:45:00,385.97,386.28,385.46,385.61,17431.0,385.97,386.28,385.46,385.61,17431.0
2024-04-01 13:50:00,385.76,385.87,385.1,385.41,6079.0,385.76,385.87,385.1,385.41,6079.0
2024-04-01 13:55:00,385.59,385.68,385.43,385.45,1522.0,385.59,385.68,385.43,385.45,1522.0
2024-04-01 14:00:00,385.45,385.95,385.36,385.53,7954.0,385.45,385.95,385.36,385.53,7954.0
2024-04-01 14:05:00,385.46,385.61,385.36,385.5,4316.0,385.46,385.61,385.36,385.5,4316.0
2024-04-01 14:10:00,385.28,385.39,385.1,385.21,6726.0,385.28,385.39,385.1,385.21,6726.0
2024-04-01 14:15:00,385.36,385.5,385.2,385.34,4319.0,385.36,385.5,385.2,385.34,4319.0
2024-04-01 14:20:00,385.32,385.33,384.56,384.69,7800.0,385.32,385.33,384.56,384.69,7800.0
2024-04-01 14:25:00,384.69,384.76,384.25,384.33,9628.0,384.69,384.76,384.25,384.33,9628.0
2024-04-01 14:30:00,384.38,384.51,384.19,384.35,9860.0,384.38,384.51,384.19,384.35,9860.0
2024-04-01 14:35:00,384.32,384.77,384.25,384.58,5869.0,384.32,384.77,384.25,384.58,5869.0
2024-04-01 14:40:00,384.45,385.12,384.25,385.12,6813.0,384.45,385.12,384.25,385.12,6813.0
2024-04-01 14:45:00,385.06,385.38,384.82,385.0,10997.0,385.06,385.38,384.82,385.0,10997.0
2024-04-01 14:50:00,385.0,385.29,385.0,385.16,7040.0,385.0,385.29,385.0,385.16,7040.0
2024-04-01 14:55:00,385.16,385.17,384.29,384.38,6342.0,385.16,385.17,384.29,384.38,6342.0
2024-04-01 15:00:00,384.41,384.41,384.02,384.36,6993.0,384.41,384.41,384.02,384.36,6993.0
2024-04-01 15:05:00,384.28,384.58,384.26,384.26,4389.0,384.28,384.58,384.26,384.26,4389.0
2024-04-01 15:10:00,384.26,384.49,384.2,384.41,2367.0,384.26,384.49,384.2,384.41,2367.0
2024-04-01 15:15:00,384.49,384.86,384.48,384.68,6233.0,384.49,384.86,384.48,384.68,6233.0
2024-04-01 15:20:00,384.63,384.7,384.2,384.6,10379.0,384.63,384.7,384.2,384.6,10379.0
2024-04-01 15:25:00,384.63,384.85,384.58,384.72,5260.0,384.63,384.85,384.58,384.72,5260.0
2024-04-01 15:30:00,384.67,385.0,384.67,384.9,3493.0,384.67,385.0,384.67,384.9,3493.0
2024-04-01 15:35:00,384.9,385.15,384.7,384.7,11100.0,384.9,385.15,384.7,384.7,11100.0
2024-04-01 15:40:00,384.73,384.9,384.67,384.85,6871.0,384.73,384.9,384.67,384.85,6871.0
2024-04-01 15:45:00,384.91,384.91,384.25,384.36,10993.0,384.91,384.91,384.25,384.36,10993.0
2024-04-01 15:50:00,384.35,385.07,384.11,385.0,16039.0,384.35,385.07,384.11,385.0,16039.0
2024-04-01 15:55:00,385.16,385.42,384.84,385.21,75281.0,385.16,385.42,384.84,385.21,75281.0
2024-04-02 09:30:00,380.0,381.09,378.81,380.1,61258.0,380.0,381.09,378.81,380.1,61258.0
2024-04-02 09:35:00,380.5,381.65,379.3,380.77,25172.0,380.5,381.65,379.3,380.77,25172.0
2024-04-02 09:40:00,380.77,381.05,379.39,379.55,15524.0,380.77,381.05,379.39,379.55,15524.0
2024-04-02 09:45:00,379.77,379.77,377.58,377.67,35905.0,379.77,379.77,377.58,377.67,35905.0
2024-04-02 09:50:00,377.83,377.83,376.86,377.44,27044.0,377.83,377.83,376.86,377.44,27044.0
2024-04-02 09:55:00,377.43,378.13,377.01,377.01,26557.0,377.43,378.13,377.01,377.01,26557.0
2024-04-02 10:00:00,377.19,378.38,376.78,378.32,47882.0,377.19,378.38,376.78,378.32,47882.0
2024-04-02 10:05:00,378.36,379.46,378.09,378.18,13014.0,378.36,379.46,378.09,378.18,13014.0
2024-04-02 10:10:00,378.1,378.4,377.41,377.63,23568.0,378.1,378.4,377.41,377.63,23568.0
2024-04-02 10:15:00,377.69,379.26,377.24,379.06,24560.0,377.69,379.26,377.24,379.06,24560.0
2024-04-02 10:20:00,379.04,379.04,378.37,378.56,13355.0,379.04,379.04,378.37,378.56,13355.0
2024-04-02 10:25:00,378.55,379.81,378.54,379.22,10098.0,378.55,379.81,378.54,379.22,10098.0
2024-04-02 10:30:00,379.14,379.14,377.83,377.97,10148.0,379.14,379.14,377.83,377.97,10148.0
2024-04-02 10:35:00,377.98,378.87,377.86,378.56,7422.0,377.98,378.87,377.86,378.56,7422.0
2024-04-02 10:40:00,378.56,378.57,377.78,377.78,9358.0,378.56,378.57,377.78,377.78,9358.0
2024-04-02 10:45:00,377.61,378.03,377.33,377.87,14687.0,377.61,378.03,377.33,377.87,14687.0
2024-04-02 10:50:00,377.95,377.96,377.48,377.79,8083.0,377.95,377.96,377.48,377.79,8083.0
2024-04-02 10:55:00,377.69,377.9,377.27,377.28,10476.0,377.69,377.9,377.27,377.28,10476.0
2024-04-02 11:00:00,377.42,377.55,377.16,377.21,8535.0,377.42,377.55,377.16,377.21,8535.0
2024-04-02 11:05:00,377.33,377.6,377.25,377.53,9448.0,377.33,377.6,377.25,377.53,9448.0
2024-04-02 11:10:00,377.46,378.07,377.41,377.87,12949.0,377.46,378.07,377.41,377.87,12949.0
2024-04-02 11:15:00,377.85,378.09,377.75,378.04,13436.0,377.85,378.09,377.75,378.04,13436.0
2024-04-02 11:20:00,378.04,378.06,377.52,377.56,11014.0,378.04,378.06,377.52,377.56,11014.0
2024-04-02 11:25:00,377.67,377.87,377.59,377.73,10453.0,377.67,377.87,377.59,377.73,10453.0
2024-04-02 11:30:00,377.73,378.26,377.52,378.26,17393.0,377.73,378.26,377.52,378.26,17393.0
2024-04-02 11:35:00,378.34,378.43,377.94,378.13,19666.0,378.34,378.43,377.94,378.13,19666.0
2024-04-02 11:40:00,378.25,379.02,378.18,378.41,9923.0,378.25,379.02,378.18,378.41,9923.0
2024-04-02 11:45:00,378.39,378.78,378.26,378.5,4329.0,378.39,378.78,378.26,378.5,4329.0
2024-04-02 11:50:00,378.85,379.02,378.07,378.12,19558.0,378.85,379.02,378.07,378.12,19558.0
2024-04-02 11:55:00,378.19,378.28,377.57,377.57,9034.0,378.19,378.28,377.57,377.57,9034.0
2024-04-02 12:00:00,377.81,377.82,377.05,377.05,10008.0,377.81,377.82,377.05,377.05,10008.0
2024-04-02 12:05:00,377.12,377.15,376.6,377.15,16147.0,377.12,377.15,376.6,377.15,16147.0
2024-04-02 12:10:00,377.1,377.17,376.83,376.99,8650.0,377.1,377.17,376.83,376.99,8650.0
2024-04-02 12:15:00,376.9,377.63,376.85,377.54,7460.0,376.9,377.63,376.85,377.54,7460.0
2024-04-02 12:20:00,377.67,378.0,377.33,377.76,8032.0,377.67,378.0,377.33,377.76,8032.0
2024-04-02 12:25:00,377.62,377.75,377.31,377.55,7843.0,377.62,377.75,377.31,377.55,7843.0
2024-04-02 12:30:00,377.38,378.12,377.26,378.12,25246.0,377.38,378.12,377.26,378.12,25246.0
2024-04-02 12:35:00,378.25,378.5,378.13,378.46,7602.0,378.25,378.5,378.13,378.46,7602.0
2024-04-02 12:40:00,378.58,378.92,378.29,378.84,7346.0,378.58,378.92,378.29,378.84,7346.0
2024-04-02 12:45:00,378.44,378.9,378.4,378.4,5718.0,378.44,378.9,378.4,378.4,5718.0
2024-04-02 12:50:00,378.35,378.38,377.77,377.88,10310.0,378.35,378.38,377.77,377.88,10310.0
2024-04-02 12:55:00,377.98,377.99,377.27,377.56,12106.0,377.98,377.99,377.27,377.56,12106.0
2024-04-02 13:00:00,377.58,377.63,377.24,377.32,8711.0,377.58,377.63,377.24,377.32,8711.0
2024-04-02 13:05:00,377.32,377.49,377.0,377.2,14476.0,377.32,377.49,377.0,377.2,14476.0
2024-04-02 13:10:00,377.12,377.55,377.12,377.37,4535.0,377.12,377.55,377.12,377.37,4535.0
2024-04-02 13:15:00,377.21,377.33,377.03,377.04,3349.0,377.21,377.33,377.03,377.04,3349.0
2024-04-02 13:20:00,377.07,377.3,377.06,377.28,2021.0,377.07,377.3,377.06,377.28,2021.0
2024-04-02 13:25:00,377.15,377.26,376.66,376.66,4367.0,377.15,377.26,376.66,376.66,4367.0
2024-04-02 13:30:00,376.72,376.76,376.5,376.64,4557.0,376.72,376.76,376.5,376.64,4557.0
2024-04-02 13:35:00,376.5,376.77,376.5,376.6,5154.0,376.5,376.77,376.5,376.6,5154.0
2024-04-02 13:40:00,376.54,376.64,376.14,376.44,10012.0,376.54,376.64,376.14,376.44,10012.0
2024-04-02 13:45:00,376.27,376.61,376.27,376.61,3577.0,376.27,376.61,376.27,376.61,3577.0
2024-04-02 13:50:00,376.64,376.81,376.39,376.81,3785.0,376.64,376.81,376.39,376.81,3785.0
2024-04-02 13:55:00,376.87,376.87,376.63,376.87,4714.0,376.87,376.87,376.63,376.87,4714.0
2024-04-02 14:00:00,376.88,376.89,376.64,376.8,3423.0,376.88,376.89,376.64,376.8,3423.0
2024-04-02 14:05:00,376.84,377.2,376.59,377.19,3782.0,376.84,377.2,376.59,377.19,3782.0
2024-04-02 14:10:00,377.12,377.12,376.8,376.8,4577.0,377.12,377.12,376.8,376.8,4577.0
2024-04-02 14:15:00,376.74,376.93,376.6,376.93,4288.0,376.74,376.93,376.6,376.93,4288.0
2024-04-02 14:20:00,377.13,377.26,376.84,376.9,3153.0,377.13,377.26,376.84,376.9,3153.0
2024-04-02 14:25:00,376.91,377.01,376.74,376.93,7075.0,376.91,377.01,376.74,376.93,7075.0
2024-04-02 14:30:00,376.78,377.12,376.73,376.73,6691.0,376.78,377.12,376.73,376.73,6691.0
2024-04-02 14:35:00,376.72,376.88,376.45,376.63,12309.0,376.72,376.88,376.45,376.63,12309.0
2024-04-02 14:40:00,376.66,377.03,376.61,376.94,4979.0,376.66,377.03,376.61,376.94,4979.0
2024-04-02 14:45:00,376.96,377.15,376.76,377.02,4138.0,376.96,377.15,376.76,377.02,4138.0
2024-04-02 14:50:00,377.16,377.4,377.14,377.19,5858.0,377.16,377.4,377.14,377.19,5858.0
2024-04-02 14:55:00,377.23,377.72,377.11,377.5,11545.0,377.23,377.72,377.11,377.5,11545.0
2024-04-02 15:00:00,377.49,377.81,377.41,377.77,4554.0,377.49,377.81,377.41,377.77,4554.0
2024-04-02 15:05:00,377.76,378.25,377.65,378.25,12700.0,377.76,378.25,377.65,378.25,12700.0
2024-04-02 15:10:00,378.23,378.54,377.79,377.85,10469.0,378.23,378.54,377.79,377.85,10469.0
2024-04-02 15:15:00,377.75,378.11,377.74,377.86,11946.0,377.75,378.11,377.74,377.86,11946.0
2024-04-02 15:20:00,377.88,378.12,377.78,378.05,8326.0,377.88,378.12,377.78,378.05,8326.0
2024-04-02 15:25:00,378.12,378.13,377.47,377.63,5478.0,378.12,378.13,377.47,377.63,5478.0
2024-04-02 15:30:00,377.59,378.2,377.59,378.2,12412.0,377.59,378.2,377.59,378.2,12412.0
2024-04-02 15:35:00,378.27,378.45,378.12,378.4,12065.0,378.27,378.45,378.12,378.4,12065.0
2024-04-02 15:40:00,378.41,378.42,378.15,378.15,4698.0,378.41,378.42,378.15,378.15,4698.0
2024-04-02 15:45:00,378.09,378.26,377.94,378.05,13028.0,378.09,378.26,377.94,378.05,13028.0
2024-04-02 15:50:00,378.06,378.29,377.94,378.05,21832.0,378.06,378.29,377.94,378.05,21832.0
2024-04-02 15:55:00,378.19,378.39,377.97,377.99,49109.0,378.19,378.39,377.97,377.99,49109.0
2024-04-03 09:30:00,378.68,379.75,377.74,379.21,39388.0,378.68,379.75,377.74,379.21,39388.0
2024-04-03 09:35:00,379.22,379.9,377.35,377.75,22833.0,379.22,379.9,377.35,377.75,22833.0
2024-04-03 09:40:00,377.49,377.71,376.14,377.51,21369.0,377.49,377.71,376.14,377.51,21369.0
2024-04-03 09:45:00,377.66,378.36,377.28,378.14,18652.0,377.66,378.36,377.28,378.14,18652.0
2024-04-03 09:50:00,378.05,378.91,377.18,377.22,8603.0,378.05,378.91,377.18,377.22,8603.0
2024-04-03 09:55:00,377.24,377.26,376.35,376.4,5100.0,377.24,377.26,376.35,376.4,5100.0
2024-04-03 10:00:00,376.75,378.36,376.75,378.36,13997.0,376.75,378.36,376.75,378.36,13997.0
2024-04-03 10:05:00,378.53,378.79,376.79,376.8,12405.0,378.53,378.79,376.79,376.8,12405.0
2024-04-03 10:10:00,376.83,377.07,376.28,376.32,11919.0,376.83,377.07,376.28,376.32,11919.0
2024-04-03 10:15:00,376.66,377.17,376.32,376.61,11138.0,376.66,377.17,376.32,376.61,11138.0
2024-04-03 10:20:00,376.92,377.72,376.83,377.46,8415.0,376.92,377.72,376.83,377.46,8415.0
2024-04-03 10:25:00,377.46,377.98,377.38,377.69,11139.0,377.46,377.98,377.38,377.69,11139.0
2024-04-03 10:30:00,377.7,377.94,377.34,377.77,6389.0,377.7,377.94,377.34,377.77,6389.0
2024-04-03 10:35:00,377.78,378.19,377.62,378.19,5587.0,377.78,378.19,377.62,378.19,5587.0
2024-04-03 10:40:00,378.0,378.46,378.0,378.28,10607.0,378.0,378.46,378.0,378.28,10607.0
2024-04-03 10:45:00,378.34,378.69,378.05,378.48,5780.0,378.34,378.69,378.05,378.48,5780.0
2024-04-03 10:50:00,378.59,379.69,378.59,379.11,13676.0,378.59,379.69,378.59,379.11,13676.0
2024-04-03 10:55:00,379.07,379.3,378.83,379.08,4190.0,379.07,379.3,378.83,379.08,4190.0
2024-04-03 11:00:00,378.94,379.09,378.25,378.34,3881.0,378.94,379.09,378.25,378.34,3881.0
2024-04-03 11:05:00,378.32,378.32,377.74,378.06,3853.0,378.32,378.32,377.74,378.06,3853.0
2024-04-03 11:10:00,378.32,378.77,378.09,378.75,5356.0,378.32,378.77,378.09,378.75,5356.0
2024-04-03 11:15:00,378.57,378.59,378.07,378.5,11496.0,378.57,378.59,378.07,378.5,11496.0
2024-04-03 11:20:00,378.1,378.16,377.46,378.11,7978.0,378.1,378.16,377.46,378.11,7978.0
2024-04-03 11:25:00,378.04,378.25,377.72,378.25,2355.0,378.04,378.25,377.72,378.25,2355.0
2024-04-03 11:30:00,378.22,378.24,378.05,378.09,4368.0,378.22,378.24,378.05,378.09,4368.0
2024-04-03 11:35:00,378.1,378.1,377.14,377.25,4296.0,378.1,378.1,377.14,377.25,4296.0
2024-04-03 11:40:00,377.33,377.35,377.03,377.13,2415.0,377.33,377.35,377.03,377.13,2415.0
2024-04-03 11:45:00,377.13,377.13,376.78,377.01,8640.0,377.13,377.13,376.78,377.01,8640.0
2024-04-03 11:50:00,377.05,377.06,376.85,376.92,7662.0,377.05,377.06,376.85,376.92,7662.0
2024-04-03 11:55:00,376.99,377.05,376.58,376.76,38756.0,376.99,377.05,376.58,376.76,38756.0
2024-04-03 12:00:00,376.66,376.95,376.16,376.31,9357.0,376.66,376.95,376.16,376.31,9357.0
2024-04-03 12:05:00,376.32,376.62,376.28,376.57,8832.0,376.32,376.62,376.28,376.57,8832.0
2024-04-03 12:10:00,376.51,376.66,375.75,376.28,12821.0,376.51,376.66,375.75,376.28,12821.0
2024-04-03 12:15:00,376.28,376.7,375.85,376.7,9582.0,376.28,376.7,375.85,376.7,9582.0
2024-04-03 12:20:00,376.7,376.7,376.31,376.45,5152.0,376.7,376.7,376.31,376.45,5152.0
2024-04-03 12:25:00,376.52,376.52,376.27,376.4,5079.0,376.52,376.52,376.27,376.4,5079.0
2024-04-03 12:30:00,376.48,376.76,376.35,376.62,8411.0,376.48,376.76,376.35,376.62,8411.0
2024-04-03 12:35:00,376.54,376.56,375.13,375.64,28617.0,376.54,376.56,375.13,375.64,28617.0
2024-04-03 12:40:00,375.57,376.24,375.41,375.98,3698.0,375.57,376.24,375.41,375.98,3698.0
2024-04-03 12:45:00,375.88,376.08,375.87,376.02,2350.0,375.88,376.08,375.87,376.02,2350.0
2024-04-03 12:50:00,376.07,376.2,375.64,375.68,5593.0,376.07,376.2,375.64,375.68,5593.0
2024-04-03 12:55:00,375.6,375.68,375.12,375.17,8893.0,375.6,375.68,375.12,375.17,8893.0
2024-04-03 13:00:00,375.34,375.69,375.17,375.43,5426.0,375.34,375.69,375.17,375.43,5426.0
2024-04-03 13:05:00,375.58,376.31,375.58,376.05,14881.0,375.58,376.31,375.58,376.05,14881.0
2024-04-03 13:10:00,376.16,376.25,375.88,375.88,2480.0,376.16,376.25,375.88,375.88,2480.0
2024-04-03 13:15:00,376.07,376.16,375.64,375.84,3655.0,376.07,376.16,375.64,375.84,3655.0
2024-04-03 13:20:00,375.87,376.25,375.87,376.13,4797.0,375.87,376.25,375.87,376.13,4797.0
2024-04-03 13:25:00,376.11,376.28,376.05,376.05,3443.0,376.11,376.28,376.05,376.05,3443.0
2024-04-03 13:30:00,376.16,376.31,375.94,376.23,4776.0,376.16,376.31,375.94,376.23,4776.0
2024-04-03 13:35:00,376.22,376.25,376.05,376.11,5669.0,376.22,376.25,376.05,376.11,5669.0
2024-04-03 13:40:00,376.11,376.52,376.11,376.34,6672.0,376.11,376.52,376.11,376.34,6672.0
2024-04-03 13:45:00,376.36,376.78,376.36,376.76,6581.0,376.36,376.78,376.36,376.76,6581.0
2024-04-03 13:50:00,376.72,376.72,376.4,376.44,5445.0,376.72,376.72,376.4,376.44,5445.0
2024-04-03 13:55:00,376.51,376.94,376.51,376.9,4840.0,376.51,376.94,376.51,376.9,4840.0
2024-04-03 14:00:00,376.91,376.99,376.63,376.79,3505.0,376.91,376.99,376.63,376.79,3505.0
2024-04-03 14:05:00,376.87,377.23,376.62,377.23,6219.0,376.87,377.23,376.62,377.23,6219.0
2024-04-03 14:10:00,377.23,377.26,377.03,377.17,7258.0,377.23,377.26,377.03,377.17,7258.0
2024-04-03 14:15:00,377.17,377.3,376.72,376.77,16578.0,377.17,377.3,376.72,376.77,16578.0
2024-04-03 14:20:00,376.95,377.25,376.84,376.99,1040.0,376.95,377.25,376.84,376.99,1040.0
2024-04-03 14:25:00,376.94,376.94,376.44,376.67,5280.0,376.94,376.94,376.44,376.67,5280.0
2024-04-03 14:30:00,376.65,376.73,376.21,376.39,5914.0,376.65,376.73,376.21,376.39,5914.0
2024-04-03 14:35:00,376.35,376.5,376.25,376.38,4025.0,376.35,376.5,376.25,376.38,4025.0
2024-04-03 14:40:00,376.44,376.45,375.81,375.81,2513.0,376.44,376.45,375.81,375.81,2513.0
2024-04-03 14:45:00,375.95,375.97,375.68,375.71,4675.0,375.95,375.97,375.68,375.71,4675.0
2024-04-03 14:50:00,375.86,375.86,375.51,375.62,5036.0,375.86,375.86,375.51,375.62,5036.0
2024-04-03 14:55:00,375.61,375.88,375.38,375.7,8405.0,375.61,375.88,375.38,375.7,8405.0
2024-04-03 15:00:00,375.73,375.8,375.62,375.72,9048.0,375.73,375.8,375.62,375.72,9048.0
2024-04-03 15:05:00,375.72,376.04,375.71,375.88,7326.0,375.72,376.04,375.71,375.88,7326.0
2024-04-03 15:10:00,375.96,375.99,375.0,375.14,21611.0,375.96,375.99,375.0,375.14,21611.0
2024-04-03 15:15:00,375.0,375.03,374.38,374.61,15784.0,375.0,375.03,374.38,374.61,15784.0
2024-04-03 15:20:00,374.67,374.73,374.12,374.36,12702.0,374.67,374.73,374.12,374.36,12702.0
2024-04-03 15:25:00,374.33,374.5,374.22,374.4,4291.0,374.33,374.5,374.22,374.4,4291.0
2024-04-03 15:30:00,374.34,374.49,373.87,374.09,8664.0,374.34,374.49,373.87,374.09,8664.0
2024-04-03 15:35:00,374.1,374.5,374.09,374.39,24898.0,374.1,374.5,374.09,374.39,24898.0
2024-04-03 15:40:00,374.36,374.36,374.14,374.2,3966.0,374.36,374.36,374.14,374.2,3966.0
2024-04-03 15:45:00,374.13,374.2,373.97,374.04,8855.0,374.13,374.2,373.97,374.04,8855.0
2024-04-03 15:50:00,373.98,374.41,373.93,374.25,21156.0,373.98,374.41,373.93,374.25,21156.0
2024-04-03 15:55:00,374.23,374.26,373.81,374.02,47797.0,374.23,374.26,373.81,374.02,47797.0
2024-04-04 09:30:00,373.0,373.34,371.07,372.02,100990.0,373.0,373.34,371.07,372.02,100990.0
2024-04-04 09:35:00,372.01,372.02,368.44,368.82,107829.0,372.01,372.02,368.44,368.82,107829.0
2024-04-04 09:40:00,368.77,369.17,368.0,369.17,46714.0,368.77,369.17,368.0,369.17,46714.0
2024-04-04 09:45:00,369.23,369.64,367.91,367.94,45197.0,369.23,369.64,367.91,367.94,45197.0
2024-04-04 09:50:00,367.87,368.04,366.69,367.88,57471.0,367.87,368.04,366.69,367.88,57471.0
2024-04-04 09:55:00,367.85,367.85,366.65,367.19,35610.0,367.85,367.85,366.65,367.19,35610.0
2024-04-04 10:00:00,367.19,368.2,366.99,367.31,43892.0,367.19,368.2,366.99,367.31,43892.0
2024-04-04 10:05:00,367.36,367.36,366.26,366.57,41021.0,367.36,367.36,366.26,366.57,41021.0
2024-04-04 10:10:00,366.57,367.08,366.39,367.04,46910.0,366.57,367.08,366.39,367.04,46910.0
2024-04-04 10:15:00,367.02,367.15,366.37,366.5,27202.0,367.02,367.15,366.37,366.5,27202.0
2024-04-04 10:20:00,366.59,366.8,366.37,366.55,30976.0,366.59,366.8,366.37,366.55,30976.0
2024-04-04 10:25:00,366.5,367.35,366.49,367.23,34157.0,366.5,367.35,366.49,367.23,34157.0
2024-04-04 10:30:00,367.24,367.45,366.46,366.55,42467.0,367.24,367.45,366.46,366.55,42467.0
2024-04-04 10:35:00,366.5,367.46,366.48,367.34,23067.0,366.5,367.46,366.48,367.34,23067.0
2024-04-04 10:40:00,367.4,367.44,366.36,366.7,21927.0,367.4,367.44,366.36,366.7,21927.0
2024-04-04 10:45:00,366.71,367.23,366.58,367.21,27046.0,366.71,367.23,366.58,367.21,27046.0
2024-04-04 10:50:00,367.18,367.22,366.91,367.11,17775.0,367.18,367.22,366.91,367.11,17775.0
2024-04-04 10:55:00,366.99,366.99,366.09,366.24,27137.0,366.99,366.99,366.09,366.24,27137.0
2024-04-04 11:00:00,366.28,366.47,365.78,365.89,26203.0,366.28,366.47,365.78,365.89,26203.0
2024-04-04 11:05:00,365.76,365.78,365.43,365.65,27509.0,365.76,365.78,365.43,365.65,27509.0
2024-04-04 11:10:00,365.64,365.92,365.45,365.45,17411.0,365.64,365.92,365.45,365.45,17411.0
2024-04-04 11:15:00,365.52,365.57,365.0,365.3,39556.0,365.52,365.57,365.0,365.3,39556.0
2024-04-04 11:20:00,365.34,365.54,365.22,365.22,22167.0,365.34,365.54,365.22,365.22,22167.0
2024-04-04 11:25:00,365.35,365.47,365.15,365.4,31670.0,365.35,365.47,365.15,365.4,31670.0
2024-04-04 11:30:00,365.4,365.91,365.3,365.84,34587.0,365.4,365.91,365.3,365.84,34587.0
2024-04-04 11:35:00,365.9,366.42,365.77,366.31,30246.0,365.9,366.42,365.77,366.31,30246.0
2024-04-04 11:40:00,366.33,366.4,365.75,365.87,21454.0,366.33,366.4,365.75,365.87,21454.0
2024-04-04 11:45:00,365.89,366.06,365.37,365.37,39565.0,365.89,366.06,365.37,365.37,39565.0
2024-04-04 11:50:00,365.37,365.43,365.03,365.25,23608.0,365.37,365.43,365.03,365.25,23608.0
2024-04-04 11:55:00,365.21,365.28,364.73,364.75,48350.0,365.21,365.28,364.73,364.75,48350.0
2024-04-04 12:00:00,364.87,364.93,364.74,364.93,25416.0,364.87,364.93,364.74,364.93,25416.0
2024-04-04 12:05:00,364.95,365.89,364.93,365.71,47420.0,364.95,365.89,364.93,365.71,47420.0
2024-04-04 12:10:00,365.75,365.86,365.2,365.36,20300.0,365.75,365.86,365.2,365.36,20300.0
2024-04-04 12:15:00,365.28,365.8,365.05,365.8,24889.0,365.28,365.8,365.05,365.8,24889.0
2024-04-04 12:20:00,365.77,366.5,365.69,366.5,21128.0,365.77,366.5,365.69,366.5,21128.0
2024-04-04 12:25:00,366.43,366.69,366.32,366.69,17365.0,366.43,366.69,366.32,366.69,17365.0
2024-04-04 12:30:00,366.65,366.65,365.73,365.75,10607.0,366.65,366.65,365.73,365.75,10607.0
2024-04-04 12:35:00,365.73,365.84,365.4,365.78,11256.0,365.73,365.84,365.4,365.78,11256.0
2024-04-04 12:40:00,365.78,365.88,365.61,365.78,8683.0,365.78,365.88,365.61,365.78,8683.0
2024-04-04 12:45:00,365.76,366.24,365.7,365.9,10925.0,365.76,366.24,365.7,365.9,10925.0
2024-04-04 12:50:00,365.79,366.0,365.21,365.27,23146.0,365.79,366.0,365.21,365.27,23146.0
2024-04-04 12:55:00,365.25,365.37,365.01,365.08,15555.0,365.25,365.37,365.01,365.08,15555.0
2024-04-04 13:00:00,365.15,365.18,364.56,364.56,15818.0,365.15,365.18,364.56,364.56,15818.0
2024-04-04 13:05:00,364.55,364.92,364.52,364.88,23115.0,364.55,364.92,364.52,364.88,23115.0
2024-04-04 13:10:00,364.86,365.07,364.69,365.0,17114.0,364.86,365.07,364.69,365.0,17114.0
2024-04-04 13:15:00,364.97,365.05,364.62,364.71,15494.0,364.97,365.05,364.62,364.71,15494.0
2024-04-04 13:20:00,364.73,364.73,364.33,364.4,15434.0,364.73,364.73,364.33,364.4,15434.0
2024-04-04 13:25:00,364.44,364.96,364.44,364.75,24254.0,364.44,364.96,364.44,364.75,24254.0
2024-04-04 13:30:00,364.75,364.88,364.61,364.83,20132.0,364.75,364.88,364.61,364.83,20132.0
2024-04-04 13:35:00,364.77,364.83,364.49,364.54,20712.0,364.77,364.83,364.49,364.54,20712.0
2024-04-04 13:40:00,364.55,364.65,364.03,364.09,17680.0,364.55,364.65,364.03,364.09,17680.0
2024-04-04 13:45:00,364.08,364.53,363.92,364.33,22836.0,364.08,364.53,363.92,364.33,22836.0
2024-04-04 13:50:00,364.32,364.49,364.31,364.32,11346.0,364.32,364.49,364.31,364.32,11346.0
2024-04-04 13:55:00,364.34,364.45,364.03,364.22,16623.0,364.34,364.45,364.03,364.22,16623.0
2024-04-04 14:00:00,364.22,364.23,363.91,363.97,18538.0,364.22,364.23,363.91,363.97,18538.0
2024-04-04 14:05:00,363.92,363.93,363.37,363.42,25713.0,363.92,363.93,363.37,363.42,25713.0
2024-04-04 14:10:00,363.34,363.45,362.72,362.74,41741.0,363.34,363.45,362.72,362.74,41741.0
2024-04-04 14:15:00,362.73,362.91,362.17,362.4,39203.0,362.73,362.91,362.17,362.4,39203.0
2024-04-04 14:20:00,362.41,362.75,362.24,362.62,22416.0,362.41,362.75,362.24,362.62,22416.0
2024-04-04 14:25:00,362.69,362.75,361.75,361.85,28415.0,362.69,362.75,361.75,361.85,28415.0
2024-04-04 14:30:00,361.7,361.78,360.73,360.75,51817.0,361.7,361.78,360.73,360.75,51817.0
2024-04-04 14:35:00,360.79,361.3,360.65,360.96,43591.0,360.79,361.3,360.65,360.96,43591.0
2024-04-04 14:40:00,360.92,360.96,359.85,359.93,36079.0,360.92,360.96,359.85,359.93,36079.0
2024-04-04 14:45:00,359.94,360.72,359.89,360.56,54006.0,359.94,360.72,359.89,360.56,54006.0
2024-04-04 14:50:00,360.5,360.61,359.79,359.87,22973.0,360.5,360.61,359.79,359.87,22973.0
2024-04-04 14:55:00,359.71,359.83,358.84,359.52,74166.0,359.71,359.83,358.84,359.52,74166.0
2024-04-04 15:00:00,359.43,359.47,358.3,358.34,35378.0,359.43,359.47,358.3,358.34,35378.0
2024-04-04 15:05:00,358.48,359.13,358.45,358.9,34286.0,358.48,359.13,358.45,358.9,34286.0
2024-04-04 15:10:00,358.89,358.89,358.21,358.4,34044.0,358.89,358.89,358.21,358.4,34044.0
2024-04-04 15:15:00,358.33,358.49,358.06,358.27,28325.0,358.33,358.49,358.06,358.27,28325.0
2024-04-04 15:20:00,358.19,358.37,357.65,358.03,26661.0,358.19,358.37,357.65,358.03,26661.0
2024-04-04 15:25:00,358.02,358.15,357.18,357.62,59138.0,358.02,358.15,357.18,357.62,59138.0
2024-04-04 15:30:00,357.61,358.11,357.6,357.99,31185.0,357.61,358.11,357.6,357.99,31185.0
2024-04-04 15:35:00,357.97,357.98,357.02,357.35,43070.0,357.97,357.98,357.02,357.35,43070.0
2024-04-04 15:40:00,357.3,357.95,357.2,357.94,44902.0,357.3,357.95,357.2,357.94,44902.0
2024-04-04 15:45:00,357.9,358.49,357.86,358.33,46072.0,357.9,358.49,357.86,358.33,46072.0
2024-04-04 15:50:00,358.33,358.43,357.28,357.93,94276.0,358.33,358.43,357.28,357.93,94276.0
2024-04-04 15:55:00,357.87,357.87,356.75,357.36,192151.0,357.87,357.87,356.75,357.36,192151.0
2024-04-05 09:30:00,357.9,359.96,357.22,359.4,66718.0,357.9,359.96,357.22,359.4,66718.0
2024-04-05 09:35:00,359.2,360.82,358.62,359.17,38956.0,359.2,360.82,358.62,359.17,38956.0
2024-04-05 09:40:00,358.72,359.45,358.09,358.46,23358.0,358.72,359.45,358.09,358.46,23358.0
2024-04-05 09:45:00,358.0,358.65,357.16,358.42,10935.0,358.0,358.65,357.16,358.42,10935.0
2024-04-05 09:50:00,358.17,358.53,356.83,357.49,12772.0,358.17,358.53,356.83,357.49,12772.0
2024-04-05 09:55:00,357.31,357.31,356.08,357.03,19603.0,357.31,357.31,356.08,357.03,19603.0
2024-04-05 10:00:00,356.89,357.84,356.69,357.77,16283.0,356.89,357.84,356.69,357.77,16283.0
2024-04-05 10:05:00,357.84,358.04,356.06,356.51,20527.0,357.84,358.04,356.06,356.51,20527.0
2024-04-05 10:10:00,356.53,356.61,355.51,356.36,21541.0,356.53,356.61,355.51,356.36,21541.0
2024-04-05 10:15:00,356.45,356.88,355.81,356.23,12239.0,356.45,356.88,355.81,356.23,12239.0
2024-04-05 10:20:00,356.17,356.67,355.9,356.29,6372.0,356.17,356.67,355.9,356.29,6372.0
2024-04-05 10:25:00,355.96,355.96,355.23,355.55,8469.0,355.96,355.96,355.23,355.55,8469.0
2024-04-05 10:30:00,355.6,356.36,355.53,356.29,7354.0,355.6,356.36,355.53,356.29,7354.0
2024-04-05 10:35:00,356.34,357.48,356.16,356.88,13573.0,356.34,357.48,356.16,356.88,13573.0
2024-04-05 10:40:00,356.97,357.47,356.76,357.25,15269.0,356.97,357.47,356.76,357.25,15269.0
2024-04-05 10:45:00,357.24,357.43,356.5,357.41,14008.0,357.24,357.43,356.5,357.41,14008.0
2024-04-05 10:50:00,357.43,357.98,357.22,357.98,11006.0,357.43,357.98,357.22,357.98,11006.0
2024-04-05 10:55:00,357.88,357.93,357.34,357.81,11121.0,357.88,357.93,357.34,357.81,11121.0
2024-04-05 11:00:00,357.84,357.84,357.21,357.29,6620.0,357.84,357.84,357.21,357.29,6620.0
2024-04-05 11:05:00,357.28,358.25,357.11,357.32,17277.0,357.28,358.25,357.11,357.32,17277.0
2024-04-05 11:10:00,357.29,357.7,357.24,357.7,6677.0,357.29,357.7,357.24,357.7,6677.0
2024-04-05 11:15:00,357.53,357.83,357.02,357.73,9098.0,357.53,357.83,357.02,357.73,9098.0
2024-04-05 11:20:00,357.61,357.8,356.8,356.94,8928.0,357.61,357.8,356.8,356.94,8928.0
2024-04-05 11:25:00,356.94,357.84,356.45,357.84,14389.0,356.94,357.84,356.45,357.84,14389.0
2024-04-05 11:30:00,357.96,358.17,357.73,357.85,6306.0,357.96,358.17,357.73,357.85,6306.0
2024-04-05 11:35:00,357.86,358.56,357.75,358.34,11650.0,357.86,358.56,357.75,358.34,11650.0
2024-04-05 11:40:00,358.38,358.97,358.27,358.95,27007.0,358.38,358.97,358.27,358.95,27007.0
2024-04-05 11:45:00,358.97,359.5,358.97,359.13,14811.0,358.97,359.5,358.97,359.13,14811.0
2024-04-05 11:50:00,359.13,359.32,358.4,358.91,23713.0,359.13,359.32,358.4,358.91,23713.0
2024-04-05 11:55:00,358.94,359.49,358.92,359.17,13888.0,358.94,359.49,358.92,359.17,13888.0
2024-04-05 12:00:00,359.17,359.63,359.17,359.38,8421.0,359.17,359.63,359.17,359.38,8421.0
2024-04-05 12:05:00,359.31,359.4,358.77,359.26,16621.0,359.31,359.4,358.77,359.26,16621.0
2024-04-05 12:10:00,359.12,359.14,358.49,359.1,14337.0,359.12,359.14,358.49,359.1,14337.0
2024-04-05 12:15:00,359.04,359.64,358.64,359.17,11385.0,359.04,359.64,358.64,359.17,11385.0
2024-04-05 12:20:00,359.23,359.23,358.61,358.72,4620.0,359.23,359.23,358.61,358.72,4620.0
2024-04-05 12:25:00,358.72,358.72,358.1,358.14,4782.0,358.72,358.72,358.1,358.14,4782.0
2024-04-05 12:30:00,358.3,358.43,357.74,357.79,6256.0,358.3,358.43,357.74,357.79,6256.0
2024-04-05 12:35:00,357.79,358.26,357.68,358.25,10934.0,357.79,358.26,357.68,358.25,10934.0
2024-04-05 12:40:00,358.28,358.52,358.01,358.32,23208.0,358.28,358.52,358.01,358.32,23208.0
2024-04-05 12:45:00,358.5,358.66,357.84,358.15,4438.0,358.5,358.66,357.84,358.15,4438.0
2024-04-05 12:50:00,358.29,358.65,358.03,358.16,15837.0,358.29,358.65,358.03,358.16,15837.0
2024-04-05 12:55:00,358.28,358.76,358.28,358.75,6289.0,358.28,358.76,358.28,358.75,6289.0
2024-04-05 13:00:00,358.75,359.09,358.63,358.63,11715.0,358.75,359.09,358.63,358.63,11715.0
2024-04-05 13:05:00,358.81,358.92,358.54,358.8,5235.0,358.81,358.92,358.54,358.8,5235.0
2024-04-05 13:10:00,358.89,359.27,358.44,358.59,6741.0,358.89,359.27,358.44,358.59,6741.0
2024-04-05 13:15:00,358.62,358.78,358.47,358.52,2720.0,358.62,358.78,358.47,358.52,2720.0
2024-04-05 13:20:00,358.53,358.66,358.38,358.61,4101.0,358.53,358.66,358.38,358.61,4101.0
2024-04-05 13:25:00,358.67,358.68,357.73,357.92,8333.0,358.67,358.68,357.73,357.92,8333.0
2024-04-05 13:30:00,358.01,358.13,357.89,358.01,3175.0,358.01,358.13,357.89,358.01,3175.0
2024-04-05 13:35:00,357.91,358.14,357.73,357.85,4403.0,357.91,358.14,357.73,357.85,4403.0
2024-04-05 13:40:00,358.04,358.04,357.62,357.77,2791.0,358.04,358.04,357.62,357.77,2791.0
2024-04-05 13:45:00,357.78,357.78,357.15,357.49,13967.0,357.78,357.78,357.15,357.49,13967.0
2024-04-05 13:50:00,357.49,357.67,357.28,357.28,4406.0,357.49,357.67,357.28,357.28,4406.0
2024-04-05 13:55:00,357.43,357.52,356.86,357.11,12379.0,357.43,357.52,356.86,357.11,12379.0
2024-04-05 14:00:00,357.25,357.25,356.33,356.94,8323.0,357.25,357.25,356.33,356.94,8323.0
2024-04-05 14:05:00,356.98,357.31,356.82,357.0,12007.0,356.98,357.31,356.82,357.0,12007.0
2024-04-05 14:10:00,356.91,356.99,356.52,356.78,5504.0,356.91,356.99,356.52,356.78,5504.0
2024-04-05 14:15:00,356.74,356.95,356.64,356.94,2978.0,356.74,356.95,356.64,356.94,2978.0
2024-04-05 14:20:00,356.9,357.48,356.88,357.02,6359.0,356.9,357.48,356.88,357.02,6359.0
2024-04-05 14:25:00,357.15,357.51,357.08,357.3,6763.0,357.15,357.51,357.08,357.3,6763.0
2024-04-05 14:30:00,357.34,357.48,356.94,357.32,3240.0,357.34,357.48,356.94,357.32,3240.0
2024-04-05 14:35:00,357.0,357.38,357.0,357.38,4129.0,357.0,357.38,357.0,357.38,4129.0
2024-04-05 14:40:00,357.3,357.41,356.91,357.16,7565.0,357.3,357.41,356.91,357.16,7565.0
2024-04-05 14:45:00,357.29,357.31,356.94,357.05,4195.0,357.29,357.31,356.94,357.05,4195.0
2024-04-05 14:50:00,357.27,357.27,356.97,356.97,3999.0,357.27,357.27,356.97,356.97,3999.0
2024-04-05 14:55:00,357.11,357.5,356.94,357.5,3941.0,357.11,357.5,356.94,357.5,3941.0
2024-04-05 15:00:00,357.27,357.37,356.97,357.08,5132.0,357.27,357.37,356.97,357.08,5132.0
2024-04-05 15:05:00,357.19,357.26,356.83,356.9,5046.0,357.19,357.26,356.83,356.9,5046.0
2024-04-05 15:10:00,356.9,357.0,356.33,356.4,7939.0,356.9,357.0,356.33,356.4,7939.0
2024-04-05 15:15:00,356.47,356.54,356.06,356.31,11470.0,356.47,356.54,356.06,356.31,11470.0
2024-04-05 15:20:00,356.31,356.32,355.65,355.82,10038.0,356.31,356.32,355.65,355.82,10038.0
2024-04-05 15:25:00,355.87,356.04,355.68,355.95,6346.0,355.87,356.04,355.68,355.95,6346.0
2024-04-05 15:30:00,355.98,356.59,355.98,356.56,9951.0,355.98,356.59,355.98,356.56,9951.0
2024-04-05 15:35:00,356.57,356.57,355.84,356.09,9120.0,356.57,356.57,355.84,356.09,9120.0
2024-04-05 15:40:00,356.09,356.17,355.79,355.79,10799.0,356.09,356.17,355.79,355.79,10799.0
2024-04-05 15:45:00,355.78,356.5,355.78,356.42,22108.0,355.78,356.5,355.78,356.42,22108.0
2024-04-05 15:50:00,356.42,357.2,356.2,357.06,29346.0,356.42,357.2,356.2,357.06,29346.0
2024-04-05 15:55:00,357.0,357.14,356.52,356.72,63824.0,357.0,357.14,356.52,356.72,63824.0
2024-04-08 09:30:00,358.61,359.25,357.65,357.82,37235.0,358.61,359.25,357.65,357.82,37235.0
2024-04-08 09:35:00,357.25,357.48,356.29,357.23,17080.0,357.25,357.48,356.29,357.23,17080.0
2024-04-08 09:40:00,357.0,357.05,355.86,356.93,19021.0,357.0,357.05,355.86,356.93,19021.0
2024-04-08 09:45:00,356.93,358.14,356.63,358.04,11776.0,356.93,358.14,356.63,358.04,11776.0
2024-04-08 09:50:00,358.05,359.36,357.46,359.2,18708.0,358.05,359.36,357.46,359.2,18708.0
2024-04-08 09:55:00,359.06,359.97,358.74,359.65,38896.0,359.06,359.97,358.74,359.65,38896.0
2024-04-08 10:00:00,359.51,359.68,358.5,359.12,31759.0,359.51,359.68,358.5,359.12,31759.0
2024-04-08 10:05:00,359.22,360.16,358.51,358.87,54237.0,359.22,360.16,358.51,358.87,54237.0
2024-04-08 10:10:00,358.9,359.17,358.15,358.83,12207.0,358.9,359.17,358.15,358.83,12207.0
2024-04-08 10:15:00,358.78,358.78,357.53,358.38,17177.0,358.78,358.78,357.53,358.38,17177.0
2024-04-08 10:20:00,358.36,359.13,358.35,359.13,7753.0,358.36,359.13,358.35,359.13,7753.0
2024-04-08 10:25:00,359.06,359.56,358.98,359.41,8541.0,359.06,359.56,358.98,359.41,8541.0
2024-04-08 10:30:00,359.52,359.61,359.12,359.38,5220.0,359.52,359.61,359.12,359.38,5220.0
2024-04-08 10:35:00,359.38,359.47,358.97,359.08,8454.0,359.38,359.47,358.97,359.08,8454.0
2024-04-08 10:40:00,359.03,359.36,358.42,358.66,9622.0,359.03,359.36,358.42,358.66,9622.0
2024-04-08 10:45:00,358.59,358.63,358.21,358.44,8439.0,358.59,358.63,358.21,358.44,8439.0
2024-04-08 10:50:00,358.54,358.76,358.39,358.73,8888.0,358.54,358.76,358.39,358.73,8888.0
2024-04-08 10:55:00,358.73,358.87,358.6,358.79,23722.0,358.73,358.87,358.6,358.79,23722.0
2024-04-08 11:00:00,358.66,359.31,358.63,359.31,15144.0,358.66,359.31,358.63,359.31,15144.0
2024-04-08 11:05:00,359.38,359.81,359.27,359.81,8294.0,359.38,359.81,359.27,359.81,8294.0
2024-04-08 11:10:00,359.77,360.22,359.71,359.94,17400.0,359.77,360.22,359.71,359.94,17400.0
2024-04-08 11:15:00,360.1,360.55,359.92,359.99,15244.0,360.1,360.55,359.92,359.99,15244.0
2024-04-08 11:20:00,360.0,360.67,359.78,360.48,15200.0,360.0,360.67,359.78,360.48,15200.0
2024-04-08 11:25:00,360.44,360.56,360.02,360.55,10008.0,360.44,360.56,360.02,360.55,10008.0
2024-04-08 11:30:00,360.54,360.54,359.95,360.19,10739.0,360.54,360.54,359.95,360.19,10739.0
2024-04-08 11:35:00,360.14,360.32,359.58,359.89,11886.0,360.14,360.32,359.58,359.89,11886.0
2024-04-08 11:40:00,359.8,359.8,359.2,359.34,9487.0,359.8,359.8,359.2,359.34,9487.0
2024-04-08 11:45:00,359.16,359.2,358.82,358.88,7901.0,359.16,359.2,358.82,358.88,7901.0
2024-04-08 11:50:00,358.93,359.02,358.73,358.9,4975.0,358.93,359.02,358.73,358.9,4975.0
2024-04-08 11:55:00,358.81,358.97,358.6,358.73,4777.0,358.81,358.97,358.6,358.73,4777.0
2024-04-08 12:00:00,358.74,358.98,358.71,358.79,5716.0,358.74,358.98,358.71,358.79,5716.0
2024-04-08 12:05:00,358.86,359.99,358.73,359.88,7329.0,358.86,359.99,358.73,359.88,7329.0
2024-04-08 12:10:00,359.99,359.99,359.62,359.87,5249.0,359.99,359.99,359.62,359.87,5249.0
2024-04-08 12:15:00,359.69,360.3,359.69,360.18,5139.0,359.69,360.3,359.69,360.18,5139.0
2024-04-08 12:20:00,360.12,360.2,359.57,359.74,7662.0,360.12,360.2,359.57,359.74,7662.0
2024-04-08 12:25:00,359.87,360.54,359.86,360.5,10071.0,359.87,360.54,359.86,360.5,10071.0
2024-04-08 12:30:00,360.5,360.5,360.03,360.39,6383.0,360.5,360.5,360.03,360.39,6383.0
2024-04-08 12:35:00,360.46,360.46,359.92,360.07,4548.0,360.46,360.46,359.92,360.07,4548.0
2024-04-08 12:40:00,360.0,360.08,359.74,359.9,5257.0,360.0,360.08,359.74,359.9,5257.0
2024-04-08 12:45:00,359.89,359.97,359.57,359.75,7607.0,359.89,359.97,359.57,359.75,7607.0
2024-04-08 12:50:00,359.72,359.99,359.69,359.91,5989.0,359.72,359.99,359.69,359.91,5989.0
2024-04-08 12:55:00,359.91,360.13,359.81,360.03,5399.0,359.91,360.13,359.81,360.03,5399.0
2024-04-08 13:00:00,360.07,361.0,359.94,360.99,11246.0,360.07,361.0,359.94,360.99,11246.0
2024-04-08 13:05:00,361.0,361.72,361.0,361.68,14587.0,361.0,361.72,361.0,361.68,14587.0
2024-04-08 13:10:00,361.6,361.6,361.3,361.46,5173.0,361.6,361.6,361.3,361.46,5173.0
2024-04-08 13:15:00,361.46,361.46,360.42,360.42,14009.0,361.46,361.46,360.42,360.42,14009.0
2024-04-08 13:20:00,360.44,360.7,359.89,360.45,8059.0,360.44,360.7,359.89,360.45,8059.0
2024-04-08 13:25:00,360.32,360.39,359.69,360.04,12705.0,360.32,360.39,359.69,360.04,12705.0
2024-04-08 13:30:00,360.03,360.04,359.34,359.34,8366.0,360.03,360.04,359.34,359.34,8366.0
2024-04-08 13:35:00,359.44,359.49,359.03,359.23,9062.0,359.44,359.49,359.03,359.23,9062.0
2024-04-08 13:40:00,359.08,359.3,358.88,359.1,6484.0,359.08,359.3,358.88,359.1,6484.0
2024-04-08 13:45:00,359.26,359.94,359.24,359.78,14314.0,359.26,359.94,359.24,359.78,14314.0
2024-04-08 13:50:00,359.64,359.77,359.47,359.47,5539.0,359.64,359.77,359.47,359.47,5539.0
2024-04-08 13:55:00,359.58,360.35,359.57,360.17,7550.0,359.58,360.35,359.57,360.17,7550.0
2024-04-08 14:00:00,360.0,360.34,359.93,360.18,7146.0,360.0,360.34,359.93,360.18,7146.0
2024-04-08 14:05:00,360.05,360.43,359.99,360.43,4699.0,360.05,360.43,359.99,360.43,4699.0
2024-04-08 14:10:00,360.42,360.47,360.0,360.12,5753.0,360.42,360.47,360.0,360.12,5753.0
2024-04-08 14:15:00,360.15,360.15,359.64,359.67,5405.0,360.15,360.15,359.64,359.67,5405.0
2024-04-08 14:20:00,359.71,359.82,359.26,359.26,3368.0,359.71,359.82,359.26,359.26,3368.0
2024-04-08 14:25:00,359.38,359.58,359.3,359.37,4100.0,359.38,359.58,359.3,359.37,4100.0
2024-04-08 14:30:00,359.36,359.41,358.81,359.19,14519.0,359.36,359.41,358.81,359.19,14519.0
2024-04-08 14:35:00,359.24,359.27,359.01,359.15,4395.0,359.24,359.27,359.01,359.15,4395.0
2024-04-08 14:40:00,359.04,359.36,358.93,359.26,6421.0,359.04,359.36,358.93,359.26,6421.0
2024-04-08 14:45:00,359.41,359.82,359.12,359.82,6031.0,359.41,359.82,359.12,359.82,6031.0
2024-04-08 14:50:00,359.81,360.15,359.67,359.99,6259.0,359.81,360.15,359.67,359.99,6259.0
2024-04-08 14:55:00,359.97,360.17,359.82,360.17,4109.0,359.97,360.17,359.82,360.17,4109.0
2024-04-08 15:00:00,360.01,360.3,360.01,360.15,6510.0,360.01,360.3,360.01,360.15,6510.0
2024-04-08 15:05:00,360.23,360.47,360.16,360.4,4257.0,360.23,360.47,360.16,360.4,4257.0
2024-04-08 15:10:00,360.45,360.5,360.1,360.12,4896.0,360.45,360.5,360.1,360.12,4896.0
2024-04-08 15:15:00,360.09,360.09,359.62,359.77,7216.0,360.09,360.09,359.62,359.77,7216.0
2024-04-08 15:20:00,359.77,359.77,359.36,359.36,8869.0,359.77,359.77,359.36,359.36,8869.0
2024-04-08 15:25:00,359.43,360.42,359.32,360.37,10854.0,359.43,360.42,359.32,360.37,10854.0
2024-04-08 15:30:00,360.34,360.36,359.88,360.15,4882.0,360.34,360.36,359.88,360.15,4882.0
2024-04-08 15:35:00,360.17,360.26,359.94,359.95,8637.0,360.17,360.26,359.94,359.95,8637.0
2024-04-08 15:40:00,359.92,359.97,359.46,359.61,12970.0,359.92,359.97,359.46,359.61,12970.0
2024-04-08 15:45:00,359.62,360.32,359.6,360.21,11175.0,359.62,360.32,359.6,360.21,11175.0
2024-04-08 15:50:00,360.17,360.46,359.85,360.38,22814.0,360.17,360.46,359.85,360.38,22814.0
2024-04-08 15:55:00,360.39,360.55,360.02,360.32,52729.0,360.39,360.55,360.02,360.32,52729.0
2024-04-09 09:30:00,360.1,360.99,358.12,358.43,53265.0,360.1,360.99,358.12,358.43,53265.0
2024-04-09 09:35:00,358.47,360.3,357.93,359.08,20267.0,358.47,360.3,357.93,359.08,20267.0
2024-04-09 09:40:00,359.0,359.25,358.36,358.79,20845.0,359.0,359.25,358.36,358.79,20845.0
2024-04-09 09:45:00,358.95,359.41,358.3,359.14,9973.0,358.95,359.41,358.3,359.14,9973.0
2024-04-09 09:50:00,359.21,359.92,359.05,359.43,11109.0,359.21,359.92,359.05,359.43,11109.0
2024-04-09 09:55:00,359.53,359.73,359.45,359.5,5685.0,359.53,359.73,359.45,359.5,5685.0
2024-04-09 10:00:00,359.67,359.83,358.96,358.97,7334.0,359.67,359.83,358.96,358.97,7334.0
2024-04-09 10:05:00,358.97,359.13,358.05,358.58,13931.0,358.97,359.13,358.05,358.58,13931.0
2024-04-09 10:10:00,358.72,359.59,358.58,359.29,12179.0,358.72,359.59,358.58,359.29,12179.0
2024-04-09 10:15:00,359.18,359.83,359.02,359.71,10190.0,359.18,359.83,359.02,359.71,10190.0
2024-04-09 10:20:00,359.71,359.95,359.47,359.89,10023.0,359.71,359.95,359.47,359.89,10023.0
2024-04-09 10:25:00,359.98,360.27,358.7,358.9,14221.0,359.98,360.27,358.7,358.9,14221.0
2024-04-09 10:30:00,358.76,358.76,357.71,357.85,19516.0,358.76,358.76,357.71,357.85,19516.0
2024-04-09 10:35:00,357.88,358.01,357.02,357.02,24600.0,357.88,358.01,357.02,357.02,24600.0
2024-04-09 10:40:00,357.15,357.27,356.42,357.03,23929.0,357.15,357.27,356.42,357.03,23929.0
2024-04-09 10:45:00,357.23,357.3,356.6,356.75,18659.0,357.23,357.3,356.6,356.75,18659.0
2024-04-09 10:50:00,356.76,357.71,356.61,357.15,17281.0,356.76,357.71,356.61,357.15,17281.0
2024-04-09 10:55:00,357.21,358.22,357.12,358.07,8636.0,357.21,358.22,357.12,358.07,8636.0
2024-04-09 11:00:00,358.07,358.22,357.82,357.94,6508.0,358.07,358.22,357.82,357.94,6508.0
2024-04-09 11:05:00,357.77,357.79,357.28,357.28,11132.0,357.77,357.79,357.28,357.28,11132.0
2024-04-09 11:10:00,357.18,357.41,356.62,356.71,8935.0,357.18,357.41,356.62,356.71,8935.0
2024-04-09 11:15:00,356.76,357.07,356.49,356.49,27514.0,356.76,357.07,356.49,356.49,27514.0
2024-04-09 11:20:00,356.56,356.6,356.34,356.51,9973.0,356.56,356.6,356.34,356.51,9973.0
2024-04-09 11:25:00,356.43,356.5,355.62,355.82,17285.0,356.43,356.5,355.62,355.82,17285.0
2024-04-09 11:30:00,355.74,355.89,355.42,355.65,16334.0,355.74,355.89,355.42,355.65,16334.0
2024-04-09 11:35:00,355.65,355.97,355.41,355.68,20263.0,355.65,355.97,355.41,355.68,20263.0
2024-04-09 11:40:00,355.64,356.55,355.62,356.49,21478.0,355.64,356.55,355.62,356.49,21478.0
2024-04-09 11:45:00,356.56,356.62,355.82,356.0,16634.0,356.56,356.62,355.82,356.0,16634.0
2024-04-09 11:50:00,356.0,356.37,355.89,356.06,3836.0,356.0,356.37,355.89,356.06,3836.0
2024-04-09 11:55:00,356.29,356.34,355.84,355.84,4224.0,356.29,356.34,355.84,355.84,4224.0
2024-04-09 12:00:00,355.96,356.37,355.95,356.31,10460.0,355.96,356.37,355.95,356.31,10460.0
2024-04-09 12:05:00,356.33,356.91,356.23,356.83,12870.0,356.33,356.91,356.23,356.83,12870.0
2024-04-09 12:10:00,356.85,356.96,356.5,356.92,57657.0,356.85,356.96,356.5,356.92,57657.0
2024-04-09 12:15:00,356.91,357.63,356.59,357.45,17154.0,356.91,357.63,356.59,357.45,17154.0
2024-04-09 12:20:00,357.49,357.74,357.35,357.65,6648.0,357.49,357.74,357.35,357.65,6648.0
2024-04-09 12:25:00,357.7,358.0,357.41,357.55,13182.0,357.7,358.0,357.41,357.55,13182.0
2024-04-09 12:30:00,357.44,357.48,357.29,357.48,6378.0,357.44,357.48,357.29,357.48,6378.0
2024-04-09 12:35:00,357.39,357.6,357.22,357.48,6032.0,357.39,357.6,357.22,357.48,6032.0
2024-04-09 12:40:00,357.43,357.51,357.27,357.36,6827.0,357.43,357.51,357.27,357.36,6827.0
2024-04-09 12:45:00,357.25,357.4,357.02,357.02,5523.0,357.25,357.4,357.02,357.02,5523.0
2024-04-09 12:50:00,357.15,357.24,356.37,356.37,14076.0,357.15,357.24,356.37,356.37,14076.0
2024-04-09 12:55:00,356.44,356.76,356.36,356.69,8251.0,356.44,356.76,356.36,356.69,8251.0
2024-04-09 13:00:00,356.61,356.79,356.31,356.62,7539.0,356.61,356.79,356.31,356.62,7539.0
2024-04-09 13:05:00,356.62,356.73,356.42,356.56,5184.0,356.62,356.73,356.42,356.56,5184.0
2024-04-09 13:10:00,356.59,356.72,356.51,356.68,3702.0,356.59,356.72,356.51,356.68,3702.0
2024-04-09 13:15:00,356.71,357.12,356.59,357.01,11712.0,356.71,357.12,356.59,357.01,11712.0
2024-04-09 13:20:00,356.93,357.05,356.63,356.64,9568.0,356.93,357.05,356.63,356.64,9568.0
2024-04-09 13:25:00,356.73,356.74,356.58,356.62,3212.0,356.73,356.74,356.58,356.62,3212.0
2024-04-09 13:30:00,356.69,356.89,356.56,356.7,6696.0,356.69,356.89,356.56,356.7,6696.0
2024-04-09 13:35:00,356.79,357.0,356.67,356.97,9735.0,356.79,357.0,356.67,356.97,9735.0
2024-04-09 13:40:00,357.0,357.05,356.47,356.67,18607.0,357.0,357.05,356.47,356.67,18607.0
2024-04-09 13:45:00,356.59,356.73,356.54,356.61,6041.0,356.59,356.73,356.54,356.61,6041.0
2024-04-09 13:50:00,356.5,356.81,356.5,356.57,7080.0,356.5,356.81,356.5,356.57,7080.0
2024-04-09 13:55:00,356.77,357.51,356.72,356.94,26880.0,356.77,357.51,356.72,356.94,26880.0
2024-04-09 14:00:00,356.75,357.04,356.48,356.92,9638.0,356.75,357.04,356.48,356.92,9638.0
2024-04-09 14:05:00,356.93,356.98,356.67,356.79,3395.0,356.93,356.98,356.67,356.79,3395.0
2024-04-09 14:10:00,356.86,356.88,356.58,356.62,6831.0,356.86,356.88,356.58,356.62,6831.0
2024-04-09 14:15:00,356.53,356.69,356.33,356.62,8211.0,356.53,356.69,356.33,356.62,8211.0
2024-04-09 14:20:00,356.62,356.71,356.44,356.47,19155.0,356.62,356.71,356.44,356.47,19155.0
2024-04-09 14:25:00,356.54,356.58,355.87,355.98,12221.0,356.54,356.58,355.87,355.98,12221.0
2024-04-09 14:30:00,355.98,355.98,355.69,355.85,11808.0,355.98,355.98,355.69,355.85,11808.0
2024-04-09 14:35:00,355.84,356.28,355.82,355.97,12230.0,355.84,356.28,355.82,355.97,12230.0
2024-04-09 14:40:00,356.06,356.49,355.93,356.43,8587.0,356.06,356.49,355.93,356.43,8587.0
2024-04-09 14:45:00,356.43,356.83,356.41,356.42,10645.0,356.43,356.83,356.41,356.42,10645.0
2024-04-09 14:50:00,356.35,356.74,356.25,356.35,14123.0,356.35,356.74,356.25,356.35,14123.0
2024-04-09 14:55:00,356.35,356.59,356.3,356.45,11635.0,356.35,356.59,356.3,356.45,11635.0
2024-04-09 15:00:00,356.35,356.35,356.13,356.26,7724.0,356.35,356.35,356.13,356.26,7724.0
2024-04-09 15:05:00,356.26,356.55,355.82,355.82,11065.0,356.26,356.55,355.82,355.82,11065.0
2024-04-09 15:10:00,355.83,355.93,355.65,355.84,18917.0,355.83,355.93,355.65,355.84,18917.0
2024-04-09 15:15:00,355.84,356.1,355.76,356.1,10633.0,355.84,356.1,355.76,356.1,10633.0
2024-04-09 15:20:00,356.08,356.64,356.08,356.43,27934.0,356.08,356.64,356.08,356.43,27934.0
2024-04-09 15:25:00,356.43,357.48,356.31,357.44,43547.0,356.43,357.48,356.31,357.44,43547.0
2024-04-09 15:30:00,357.43,357.93,357.32,357.72,14226.0,357.43,357.93,357.32,357.72,14226.0
2024-04-09 15:35:00,357.75,357.75,357.22,357.58,17656.0,357.75,357.75,357.22,357.58,17656.0
2024-04-09 15:40:00,357.42,357.83,357.21,357.79,11427.0,357.42,357.83,357.21,357.79,11427.0
2024-04-09 15:45:00,357.82,358.28,357.65,357.9,33228.0,357.82,358.28,357.65,357.9,33228.0
2024-04-09 15:50:00,357.81,358.59,357.63,358.55,27726.0,357.81,358.59,357.63,358.55,27726.0
2024-04-09 15:55:00,358.57,358.93,358.49,358.91,39691.0,358.57,358.93,358.49,358.91,39691.0
2024-04-10 09:30:00,352.8,353.38,350.34,351.27,117478.0,352.8,353.38,350.34,351.27,117478.0
2024-04-10 09:35:00,351.14,353.0,350.61,352.86,24234.0,351.14,353.0,350.61,352.86,24234.0
2024-04-10 09:40:00,353.07,353.98,351.23,352.06,41188.0,353.07,353.98,351.23,352.06,41188.0
2024-04-10 09:45:00,351.88,352.04,351.18,351.59,51034.0,351.88,352.04,351.18,351.59,51034.0
2024-04-10 09:50:00,351.57,352.99,351.57,352.76,10906.0,351.57,352.99,351.57,352.76,10906.0
2024-04-10 09:55:00,352.58,355.18,352.58,354.23,39157.0,352.58,355.18,352.58,354.23,39157.0
2024-04-10 10:00:00,354.01,354.45,352.8,353.08,14937.0,354.01,354.45,352.8,353.08,14937.0
2024-04-10 10:05:00,352.99,353.99,352.38,353.39,10010.0,352.99,353.99,352.38,353.39,10010.0
2024-04-10 10:10:00,353.34,353.54,352.8,353.0,9624.0,353.34,353.54,352.8,353.0,9624.0
2024-04-10 10:15:00,352.99,353.61,352.64,352.99,11447.0,352.99,353.61,352.64,352.99,11447.0
2024-04-10 10:20:00,353.43,353.92,353.2,353.34,9620.0,353.43,353.92,353.2,353.34,9620.0
2024-04-10 10:25:00,353.32,353.87,353.25,353.53,18999.0,353.32,353.87,353.25,353.53,18999.0
2024-04-10 10:30:00,353.44,354.2,353.39,353.84,14329.0,353.44,354.2,353.39,353.84,14329.0
2024-04-10 10:35:00,353.85,354.3,353.35,353.93,20161.0,353.85,354.3,353.35,353.93,20161.0
2024-04-10 10:40:00,354.05,354.44,353.83,353.97,8058.0,354.05,354.44,353.83,353.97,8058.0
2024-04-10 10:45:00,353.87,354.01,352.9,352.9,16528.0,353.87,354.01,352.9,352.9,16528.0
2024-04-10 10:50:00,352.99,352.99,352.26,352.43,14563.0,352.99,352.99,352.26,352.43,14563.0
2024-04-10 10:55:00,352.58,352.67,351.83,352.1,11747.0,352.58,352.67,351.83,352.1,11747.0
2024-04-10 11:00:00,352.12,352.31,352.08,352.14,8787.0,352.12,352.31,352.08,352.14,8787.0
2024-04-10 11:05:00,352.07,352.69,352.0,352.44,7390.0,352.07,352.69,352.0,352.44,7390.0
2024-04-10 11:10:00,352.44,352.44,351.78,352.06,8247.0,352.44,352.44,351.78,352.06,8247.0
2024-04-10 11:15:00,352.15,352.5,351.99,352.16,7699.0,352.15,352.5,351.99,352.16,7699.0
2024-04-10 11:20:00,352.21,352.99,352.18,352.66,7527.0,352.21,352.99,352.18,352.66,7527.0
2024-04-10 11:25:00,352.63,353.21,352.53,353.19,6414.0,352.63,353.21,352.53,353.19,6414.0
2024-04-10 11:30:00,353.27,353.27,352.77,352.87,4230.0,353.27,353.27,352.77,352.87,4230.0
2024-04-10 11:35:00,352.87,352.89,352.5,352.53,4611.0,352.87,352.89,352.5,352.53,4611.0
2024-04-10 11:40:00,352.52,352.52,352.16,352.19,3424.0,352.52,352.52,352.16,352.19,3424.0
2024-04-10 11:45:00,352.19,352.29,352.1,352.11,3980.0,352.19,352.29,352.1,352.11,3980.0
2024-04-10 11:50:00,352.13,352.22,351.78,351.9,7588.0,352.13,352.22,351.78,351.9,7588.0
2024-04-10 11:55:00,351.92,351.92,351.66,351.79,5552.0,351.92,351.92,351.66,351.79,5552.0
2024-04-10 12:00:00,351.89,352.26,351.74,352.26,11889.0,351.89,352.26,351.74,352.26,11889.0
2024-04-10 12:05:00,352.21,352.56,352.12,352.37,6774.0,352.21,352.56,352.12,352.37,6774.0
2024-04-10 12:10:00,352.2,352.23,351.84,351.84,5368.0,352.2,352.23,351.84,351.84,5368.0
2024-04-10 12:15:00,351.81,351.9,351.69,351.7,6660.0,351.81,351.9,351.69,351.7,6660.0
2024-04-10 12:20:00,351.7,351.7,351.16,351.27,10222.0,351.7,351.7,351.16,351.27,10222.0
2024-04-10 12:25:00,351.29,351.66,351.28,351.56,8698.0,351.29,351.66,351.28,351.56,8698.0
2024-04-10 12:30:00,351.43,351.53,351.31,351.35,4325.0,351.43,351.53,351.31,351.35,4325.0
2024-04-10 12:35:00,351.35,351.45,351.24,351.36,5594.0,351.35,351.45,351.24,351.36,5594.0
2024-04-10 12:40:00,351.31,351.32,350.91,350.94,6257.0,351.31,351.32,350.91,350.94,6257.0
2024-04-10 12:45:00,350.88,351.51,350.84,351.2,12240.0,350.88,351.51,350.84,351.2,12240.0
2024-04-10 12:50:00,351.23,351.46,351.15,351.36,4330.0,351.23,351.46,351.15,351.36,4330.0
2024-04-10 12:55:00,351.36,351.99,351.36,351.83,8726.0,351.36,351.99,351.36,351.83,8726.0
2024-04-10 13:00:00,351.85,352.05,351.2,351.31,11206.0,351.85,352.05,351.2,351.31,11206.0
2024-04-10 13:05:00,351.33,351.33,350.81,351.07,6451.0,351.33,351.33,350.81,351.07,6451.0
2024-04-10 13:10:00,350.92,351.02,350.74,351.01,7678.0,350.92,351.02,350.74,351.01,7678.0
2024-04-10 13:15:00,350.85,351.51,350.71,351.5,6300.0,350.85,351.51,350.71,351.5,6300.0
2024-04-10 13:20:00,351.45,352.03,351.26,352.03,7786.0,351.45,352.03,351.26,352.03,7786.0
2024-04-10 13:25:00,351.94,352.07,351.31,351.37,5654.0,351.94,352.07,351.31,351.37,5654.0
2024-04-10 13:30:00,351.22,351.51,350.48,350.64,13332.0,351.22,351.51,350.48,350.64,13332.0
2024-04-10 13:35:00,350.77,350.81,349.72,349.89,20561.0,350.77,350.81,349.72,349.89,20561.0
2024-04-10 13:40:00,349.83,350.33,349.83,350.0,7686.0,349.83,350.33,349.83,350.0,7686.0
2024-04-10 13:45:00,349.98,350.33,349.93,350.3,9097.0,349.98,350.33,349.93,350.3,9097.0
2024-04-10 13:50:00,350.41,350.41,349.97,350.11,6635.0,350.41,350.41,349.97,350.11,6635.0
2024-04-10 13:55:00,350.1,351.13,350.01,350.76,8058.0,350.1,351.13,350.01,350.76,8058.0
2024-04-10 14:00:00,350.55,350.8,350.29,350.69,4951.0,350.55,350.8,350.29,350.69,4951.0
2024-04-10 14:05:00,350.53,350.83,350.23,350.82,5497.0,350.53,350.83,350.23,350.82,5497.0
2024-04-10 14:10:00,350.55,350.83,350.51,350.63,4395.0,350.55,350.83,350.51,350.63,4395.0
2024-04-10 14:15:00,350.76,350.9,350.06,350.24,4615.0,350.76,350.9,350.06,350.24,4615.0
2024-04-10 14:20:00,350.37,350.67,350.08,350.08,7029.0,350.37,350.67,350.08,350.08,7029.0
2024-04-10 14:25:00,350.03,350.28,349.88,349.88,6486.0,350.03,350.28,349.88,349.88,6486.0
2024-04-10 14:30:00,350.06,350.09,349.53,349.79,6567.0,350.06,350.09,349.53,349.79,6567.0
2024-04-10 14:35:00,349.73,350.4,349.65,350.4,8749.0,349.73,350.4,349.65,350.4,8749.0
2024-04-10 14:40:00,350.38,350.56,350.26,350.47,4373.0,350.38,350.56,350.26,350.47,4373.0
2024-04-10 14:45:00,350.4,350.63,350.38,350.63,4312.0,350.4,350.63,350.38,350.63,4312.0
2024-04-10 14:50:00,350.53,350.96,350.26,350.39,6333.0,350.53,350.96,350.26,350.39,6333.0
2024-04-10 14:55:00,350.6,350.61,349.83,349.88,9306.0,350.6,350.61,349.83,349.88,9306.0
2024-04-10 15:00:00,349.88,350.2,349.77,349.85,6450.0,349.88,350.2,349.77,349.85,6450.0
2024-04-10 15:05:00,349.86,350.47,349.78,350.45,7376.0,349.86,350.47,349.78,350.45,7376.0
2024-04-10 15:10:00,350.49,350.8,350.44,350.8,9042.0,350.49,350.8,350.44,350.8,9042.0
2024-04-10 15:15:00,350.86,351.0,350.66,350.94,12559.0,350.86,351.0,350.66,350.94,12559.0
2024-04-10 15:20:00,351.04,351.31,350.87,351.31,14437.0,351.04,351.31,350.87,351.31,14437.0
2024-04-10 15:25:00,351.37,351.58,350.89,350.95,11696.0,351.37,351.58,350.89,350.95,11696.0
2024-04-10 15:30:00,350.98,350.98,350.44,350.6,15549.0,350.98,350.98,350.44,350.6,15549.0
2024-04-10 15:35:00,350.6,350.7,350.49,350.54,25411.0,350.6,350.7,350.49,350.54,25411.0
2024-04-10 15:40:00,350.52,350.73,350.48,350.56,18444.0,350.52,350.73,350.48,350.56,18444.0
2024-04-10 15:45:00,350.56,350.81,350.51,350.69,14964.0,350.56,350.81,350.51,350.69,14964.0
2024-04-10 15:50:00,350.75,350.89,349.82,349.93,40566.0,350.75,350.89,349.82,349.93,40566.0
2024-04-10 15:55:00,349.89,350.59,349.7,350.17,48336.0,349.89,350.59,349.7,350.17,48336.0
2024-04-11 09:30:00,350.59,350.86,349.14,349.66,71744.0,350.59,350.86,349.14,349.66,71744.0
2024-04-11 09:35:00,349.7,351.32,349.58,349.59,36014.0,349.7,351.32,349.58,349.59,36014.0
2024-04-11 09:40:00,349.59,349.59,348.49,349.02,41921.0,349.59,349.59,348.49,349.02,41921.0
2024-04-11 09:45:00,349.07,349.4,348.27,348.47,29062.0,349.07,349.4,348.27,348.47,29062.0
2024-04-11 09:50:00,348.77,349.5,348.53,349.47,19936.0,348.77,349.5,348.53,349.47,19936.0
2024-04-11 09:55:00,349.66,349.8,348.86,348.86,23894.0,349.66,349.8,348.86,348.86,23894.0
2024-04-11 10:00:00,348.78,349.18,348.43,348.76,21242.0,348.78,349.18,348.43,348.76,21242.0
2024-04-11 10:05:00,348.88,349.24,348.42,349.24,33132.0,348.88,349.24,348.42,349.24,33132.0
2024-04-11 10:10:00,349.14,350.66,349.06,350.47,35751.0,349.14,350.66,349.06,350.47,35751.0
2024-04-11 10:15:00,350.62,351.25,349.98,350.54,34240.0,350.62,351.25,349.98,350.54,34240.0
2024-04-11 10:20:00,350.38,350.54,349.92,349.92,16150.0,350.38,350.54,349.92,349.92,16150.0
2024-04-11 10:25:00,349.86,349.9,348.88,348.91,11717.0,349.86,349.9,348.88,348.91,11717.0
2024-04-11 10:30:00,348.9,349.14,348.1,348.1,19017.0,348.9,349.14,348.1,348.1,19017.0
2024-04-11 10:35:00,348.07,348.46,347.52,348.2,28243.0,348.07,348.46,347.52,348.2,28243.0
2024-04-11 10:40:00,348.22,348.43,347.69,347.88,11816.0,348.22,348.43,347.69,347.88,11816.0
2024-04-11 10:45:00,347.93,348.39,347.81,348.12,13824.0,347.93,348.39,347.81,348.12,13824.0
2024-04-11 10:50:00,348.12,348.2,347.66,347.8,10097.0,348.12,348.2,347.66,347.8,10097.0
2024-04-11 10:55:00,347.79,348.65,347.54,348.53,16884.0,347.79,348.65,347.54,348.53,16884.0
2024-04-11 11:00:00,348.43,348.47,347.87,347.91,7298.0,348.43,348.47,347.87,347.91,7298.0
2024-04-11 11:05:00,347.89,347.97,347.51,347.94,15976.0,347.89,347.97,347.51,347.94,15976.0
2024-04-11 11:10:00,347.97,348.28,347.94,348.18,8498.0,347.97,348.28,347.94,348.18,8498.0
2024-04-11 11:15:00,348.21,349.28,348.21,349.08,9783.0,348.21,349.28,348.21,349.08,9783.0
2024-04-11 11:20:00,349.21,349.68,349.04,349.23,6700.0,349.21,349.68,349.04,349.23,6700.0
2024-04-11 11:25:00,349.28,349.34,348.6,348.81,23905.0,349.28,349.34,348.6,348.81,23905.0
2024-04-11 11:30:00,348.77,348.8,348.62,348.65,11077.0,348.77,348.8,348.62,348.65,11077.0
2024-04-11 11:35:00,348.65,348.84,348.37,348.72,32366.0,348.65,348.84,348.37,348.72,32366.0
2024-04-11 11:40:00,348.67,349.79,348.6,349.56,15988.0,348.67,349.79,348.6,349.56,15988.0
2024-04-11 11:45:00,349.63,349.85,349.56,349.81,7391.0,349.63,349.85,349.56,349.81,7391.0
2024-04-11 11:50:00,349.75,350.21,349.41,350.01,15659.0,349.75,350.21,349.41,350.01,15659.0
2024-04-11 11:55:00,350.2,350.84,350.18,350.61,10682.0,350.2,350.84,350.18,350.61,10682.0
2024-04-11 12:00:00,350.72,350.9,350.54,350.65,13989.0,350.72,350.9,350.54,350.65,13989.0
2024-04-11 12:05:00,350.63,350.95,350.39,350.58,11279.0,350.63,350.95,350.39,350.58,11279.0
2024-04-11 12:10:00,350.62,350.85,350.46,350.74,6442.0,350.62,350.85,350.46,350.74,6442.0
2024-04-11 12:15:00,350.68,350.94,350.52,350.83,8378.0,350.68,350.94,350.52,350.83,8378.0
2024-04-11 12:20:00,350.88,350.9,350.66,350.8,6486.0,350.88,350.9,350.66,350.8,6486.0
2024-04-11 12:25:00,350.79,350.79,350.43,350.49,12290.0,350.79,350.79,350.43,350.49,12290.0
2024-04-11 12:30:00,350.52,350.77,350.51,350.67,4196.0,350.52,350.77,350.51,350.67,4196.0
2024-04-11 12:35:00,350.7,350.99,350.64,350.83,9519.0,350.7,350.99,350.64,350.83,9519.0
2024-04-11 12:40:00,350.86,350.86,350.38,350.5,9847.0,350.86,350.86,350.38,350.5,9847.0
2024-04-11 12:45:00,350.57,350.74,350.45,350.74,6121.0,350.57,350.74,350.45,350.74,6121.0
2024-04-11 12:50:00,350.77,351.12,350.76,350.99,6957.0,350.77,351.12,350.76,350.99,6957.0
2024-04-11 12:55:00,350.92,351.04,350.39,350.52,15388.0,350.92,351.04,350.39,350.52,15388.0
2024-04-11 13:00:00,350.54,351.14,350.38,351.14,19469.0,350.54,351.14,350.38,351.14,19469.0
2024-04-11 13:05:00,351.05,351.71,350.99,351.56,13741.0,351.05,351.71,350.99,351.56,13741.0
2024-04-11 13:10:00,351.54,352.05,351.54,352.05,2142.0,351.54,352.05,351.54,352.05,2142.0
2024-04-11 13:15:00,351.95,352.0,351.55,351.71,5573.0,351.95,352.0,351.55,351.71,5573.0
2024-04-11 13:20:00,351.8,351.94,351.39,351.54,6917.0,351.8,351.94,351.39,351.54,6917.0
2024-04-11 13:25:00,351.57,351.84,351.52,351.57,5903.0,351.57,351.84,351.52,351.57,5903.0
2024-04-11 13:30:00,351.49,351.59,351.3,351.35,7571.0,351.49,351.59,351.3,351.35,7571.0
2024-04-11 13:35:00,351.23,351.28,350.54,350.55,7482.0,351.23,351.28,350.54,350.55,7482.0
2024-04-11 13:40:00,350.56,350.75,350.4,350.69,8755.0,350.56,350.75,350.4,350.69,8755.0
2024-04-11 13:45:00,350.69,350.9,350.6,350.9,9774.0,350.69,350.9,350.6,350.9,9774.0
2024-04-11 13:50:00,350.9,351.28,350.82,351.18,5949.0,350.9,351.28,350.82,351.18,5949.0
2024-04-11 13:55:00,351.31,351.4,350.95,351.0,6099.0,351.31,351.4,350.95,351.0,6099.0
2024-04-11 14:00:00,351.0,351.53,351.0,351.22,5287.0,351.0,351.53,351.0,351.22,5287.0
2024-04-11 14:05:00,351.28,351.64,351.19,351.48,3979.0,351.28,351.64,351.19,351.48,3979.0
2024-04-11 14:10:00,351.58,351.59,351.17,351.41,8941.0,351.58,351.59,351.17,351.41,8941.0
2024-04-11 14:15:00,351.41,351.45,350.88,351.06,9556.0,351.41,351.45,350.88,351.06,9556.0
2024-04-11 14:20:00,351.14,351.22,350.93,351.21,6916.0,351.14,351.22,350.93,351.21,6916.0
2024-04-11 14:25:00,351.15,351.46,351.14,351.34,6688.0,351.15,351.46,351.14,351.34,6688.0
2024-04-11 14:30:00,351.31,351.4,351.12,351.33,7112.0,351.31,351.4,351.12,351.33,7112.0
2024-04-11 14:35:00,351.33,351.72,351.33,351.44,13144.0,351.33,351.72,351.33,351.44,13144.0
2024-04-11 14:40:00,351.43,351.53,351.26,351.26,6203.0,351.43,351.53,351.26,351.26,6203.0
2024-04-11 14:45:00,351.42,351.42,351.15,351.22,4192.0,351.42,351.42,351.15,351.22,4192.0
2024-04-11 14:50:00,351.22,351.39,351.17,351.31,10808.0,351.22,351.39,351.17,351.31,10808.0
2024-04-11 14:55:00,351.33,351.7,351.31,351.42,6205.0,351.33,351.7,351.31,351.42,6205.0
2024-04-11 15:00:00,351.38,351.59,351.35,351.4,3437.0,351.38,351.59,351.35,351.4,3437.0
2024-04-11 15:05:00,351.42,351.5,351.29,351.49,15827.0,351.42,351.5,351.29,351.49,15827.0
2024-04-11 15:10:00,351.4,351.52,351.22,351.22,4203.0,351.4,351.52,351.22,351.22,4203.0
2024-04-11 15:15:00,351.14,351.47,351.07,351.16,10791.0,351.14,351.47,351.07,351.16,10791.0
2024-04-11 15:20:00,351.08,351.24,351.02,351.18,14317.0,351.08,351.24,351.02,351.18,14317.0
2024-04-11 15:25:00,351.2,351.39,351.14,351.24,13973.0,351.2,351.39,351.14,351.24,13973.0
2024-04-11 15:30:00,351.16,351.23,350.91,351.01,9374.0,351.16,351.23,350.91,351.01,9374.0
2024-04-11 15:35:00,351.01,351.05,350.92,351.02,9720.0,351.01,351.05,350.92,351.02,9720.0
2024-04-11 15:40:00,351.0,351.27,351.0,351.23,13711.0,351.0,351.27,351.0,351.23,13711.0
2024-04-11 15:45:00,351.15,351.15,350.3,350.34,15778.0,351.15,351.15,350.3,350.34,15778.0
2024-04-11 15:50:00,350.19,350.39,349.55,349.81,25036.0,350.19,350.39,349.55,349.81,25036.0
2024-04-11 15:55:00,349.72,349.97,349.37,349.86,34777.0,349.72,349.97,349.37,349.86,34777.0
2024-04-12 09:30:00,345.71,346.9,343.37,346.05,63703.0,345.71,346.9,343.37,346.05,63703.0
2024-04-12 09:35:00,346.05,346.05,343.73,344.3,22946.0,346.05,346.05,343.73,344.3,22946.0
2024-04-12 09:40:00,344.28,344.93,343.28,343.69,13142.0,344.28,344.93,343.28,343.69,13142.0
2024-04-12 09:45:00,343.5,343.9,342.83,342.97,20460.0,343.5,343.9,342.83,342.97,20460.0
2024-04-12 09:50:00,343.07,343.8,342.31,342.71,26933.0,343.07,343.8,342.31,342.71,26933.0
2024-04-12 09:55:00,342.87,342.97,342.19,342.84,22248.0,342.87,342.97,342.19,342.84,22248.0
2024-04-12 10:00:00,342.6,343.16,342.5,342.8,20760.0,342.6,343.16,342.5,342.8,20760.0
2024-04-12 10:05:00,342.8,342.84,342.11,342.54,13199.0,342.8,342.84,342.11,342.54,13199.0
2024-04-12 10:10:00,342.77,343.61,342.7,343.34,26700.0,342.77,343.61,342.7,343.34,26700.0
2024-04-12 10:15:00,343.4,343.55,342.27,342.62,18726.0,343.4,343.55,342.27,342.62,18726.0
2024-04-12 10:20:00,342.8,343.17,342.27,342.45,38898.0,342.8,343.17,342.27,342.45,38898.0
2024-04-12 10:25:00,342.66,343.1,342.36,343.1,7725.0,342.66,343.1,342.36,343.1,7725.0
2024-04-12 10:30:00,343.1,343.37,342.84,342.84,7205.0,343.1,343.37,342.84,342.84,7205.0
2024-04-12 10:35:00,343.02,343.03,342.1,342.29,23361.0,343.02,343.03,342.1,342.29,23361.0
2024-04-12 10:40:00,342.27,343.01,342.15,342.65,15471.0,342.27,343.01,342.15,342.65,15471.0
2024-04-12 10:45:00,342.7,342.71,342.13,342.13,6287.0,342.7,342.71,342.13,342.13,6287.0
2024-04-12 10:50:00,342.04,342.54,342.04,342.06,18866.0,342.04,342.54,342.04,342.06,18866.0
2024-04-12 10:55:00,342.06,342.22,341.11,341.11,29149.0,342.06,342.22,341.11,341.11,29149.0
2024-04-12 11:00:00,341.16,341.69,341.16,341.42,12437.0,341.16,341.69,341.16,341.42,12437.0
2024-04-12 11:05:00,341.4,341.96,341.27,341.96,12959.0,341.4,341.96,341.27,341.96,12959.0
2024-04-12 11:10:00,341.99,342.49,341.74,342.49,18057.0,341.99,342.49,341.74,342.49,18057.0
2024-04-12 11:15:00,342.5,342.87,342.26,342.42,8694.0,342.5,342.87,342.26,342.42,8694.0
2024-04-12 11:20:00,342.36,342.71,341.85,342.11,6442.0,342.36,342.71,341.85,342.11,6442.0
2024-04-12 11:25:00,342.03,342.07,341.85,342.02,4212.0,342.03,342.07,341.85,342.02,4212.0
2024-04-12 11:30:00,341.86,342.37,341.86,342.32,10780.0,341.86,342.37,341.86,342.32,10780.0
2024-04-12 11:35:00,342.36,342.71,342.01,342.12,5192.0,342.36,342.71,342.01,342.12,5192.0
2024-04-12 11:40:00,342.17,342.83,342.1,342.83,6702.0,342.17,342.83,342.1,342.83,6702.0
2024-04-12 11:45:00,342.75,343.58,342.63,343.44,11445.0,342.75,343.58,342.63,343.44,11445.0
2024-04-12 11:50:00,343.57,343.66,342.97,343.0,8878.0,343.57,343.66,342.97,343.0,8878.0
2024-04-12 11:55:00,343.0,343.04,342.39,342.4,5643.0,343.0,343.04,342.39,342.4,5643.0
2024-04-12 12:00:00,342.44,342.87,342.1,342.71,6014.0,342.44,342.87,342.1,342.71,6014.0
2024-04-12 12:05:00,342.6,342.8,342.28,342.45,4381.0,342.6,342.8,342.28,342.45,4381.0
2024-04-12 12:10:00,342.3,342.32,341.92,342.16,18653.0,342.3,342.32,341.92,342.16,18653.0
2024-04-12 12:15:00,342.23,342.23,341.72,341.89,6723.0,342.23,342.23,341.72,341.89,6723.0
2024-04-12 12:20:00,341.91,341.98,341.26,341.47,6968.0,341.91,341.98,341.26,341.47,6968.0
2024-04-12 12:25:00,341.46,341.66,341.3,341.43,6597.0,341.46,341.66,341.3,341.43,6597.0
2024-04-12 12:30:00,341.44,341.53,341.14,341.3,10701.0,341.44,341.53,341.14,341.3,10701.0
2024-04-12 12:35:00,341.16,341.33,340.46,340.92,15560.0,341.16,341.33,340.46,340.92,15560.0
2024-04-12 12:40:00,340.81,341.23,340.65,340.85,10120.0,340.81,341.23,340.65,340.85,10120.0
2024-04-12 12:45:00,340.88,340.95,340.64,340.82,10533.0,340.88,340.95,340.64,340.82,10533.0
2024-04-12 12:50:00,340.71,341.46,340.71,341.25,9549.0,340.71,341.46,340.71,341.25,9549.0
2024-04-12 12:55:00,341.24,341.29,340.95,341.06,3806.0,341.24,341.29,340.95,341.06,3806.0
2024-04-12 13:00:00,341.0,341.15,340.76,340.91,4847.0,341.0,341.15,340.76,340.91,4847.0
2024-04-12 13:05:00,341.05,341.25,340.9,341.09,4905.0,341.05,341.25,340.9,341.09,4905.0
2024-04-12 13:10:00,341.13,341.35,341.12,341.32,1000.0,341.13,341.35,341.12,341.32,1000.0
2024-04-12 13:15:00,341.22,341.53,341.18,341.29,4700.0,341.22,341.53,341.18,341.29,4700.0
2024-04-12 13:20:00,341.25,341.26,340.27,340.27,11106.0,341.25,341.26,340.27,340.27,11106.0
2024-04-12 13:25:00,340.35,340.56,339.62,339.72,25140.0,340.35,340.56,339.62,339.72,25140.0
2024-04-12 13:30:00,339.66,339.94,339.22,339.7,13613.0,339.66,339.94,339.22,339.7,13613.0
2024-04-12 13:35:00,339.79,340.17,339.65,340.17,13533.0,339.79,340.17,339.65,340.17,13533.0
2024-04-12 13:40:00,340.17,341.14,340.17,340.38,3773.0,340.17,341.14,340.17,340.38,3773.0
2024-04-12 13:45:00,340.47,341.47,340.46,341.47,21996.0,340.47,341.47,340.46,341.47,21996.0
2024-04-12 13:50:00,341.55,341.55,340.96,341.0,6906.0,341.55,341.55,340.96,341.0,6906.0
2024-04-12 13:55:00,340.94,341.12,340.9,341.08,7714.0,340.94,341.12,340.9,341.08,7714.0
2024-04-12 14:00:00,341.0,341.0,340.67,340.75,7439.0,341.0,341.0,340.67,340.75,7439.0
2024-04-12 14:05:00,340.88,341.28,340.88,341.02,5789.0,340.88,341.28,340.88,341.02,5789.0
2024-04-12 14:10:00,340.92,341.04,340.54,340.58,4400.0,340.92,341.04,340.54,340.58,4400.0
2024-04-12 14:15:00,340.42,340.66,339.94,340.09,13313.0,340.42,340.66,339.94,340.09,13313.0
2024-04-12 14:20:00,339.94,340.13,339.64,339.72,5214.0,339.94,340.13,339.64,339.72,5214.0
2024-04-12 14:25:00,339.6,340.11,339.43,340.02,20492.0,339.6,340.11,339.43,340.02,20492.0
2024-04-12 14:30:00,340.0,340.07,339.51,339.51,4562.0,340.0,340.07,339.51,339.51,4562.0
2024-04-12 14:35:00,339.75,339.75,339.31,339.31,7455.0,339.75,339.75,339.31,339.31,7455.0
2024-04-12 14:40:00,339.43,339.43,338.88,338.97,23194.0,339.43,339.43,338.88,338.97,23194.0
2024-04-12 14:45:00,339.0,339.06,338.5,338.5,9165.0,339.0,339.06,338.5,338.5,9165.0
2024-04-12 14:50:00,338.74,338.94,338.5,338.73,16125.0,338.74,338.94,338.5,338.73,16125.0
2024-04-12 14:55:00,338.62,338.92,338.62,338.66,5192.0,338.62,338.92,338.62,338.66,5192.0
2024-04-12 15:00:00,338.59,338.67,338.11,338.67,34180.0,338.59,338.67,338.11,338.67,34180.0
2024-04-12 15:05:00,338.68,338.9,338.51,338.85,10191.0,338.68,338.9,338.51,338.85,10191.0
2024-04-12 15:10:00,338.78,338.88,337.86,338.03,16348.0,338.78,338.88,337.86,338.03,16348.0
2024-04-12 15:15:00,337.91,338.22,337.85,337.92,14343.0,337.91,338.22,337.85,337.92,14343.0
2024-04-12 15:20:00,337.92,338.25,337.92,338.07,14101.0,337.92,338.25,337.92,338.07,14101.0
2024-04-12 15:25:00,338.04,338.16,337.27,337.46,19814.0,338.04,338.16,337.27,337.46,19814.0
2024-04-12 15:30:00,337.46,338.24,337.23,337.82,29251.0,337.46,338.24,337.23,337.82,29251.0
2024-04-12 15:35:00,337.68,337.72,336.83,336.94,34176.0,337.68,337.72,336.83,336.94,34176.0
2024-04-12 15:40:00,336.94,337.63,336.9,337.46,50106.0,336.94,337.63,336.9,337.46,50106.0
2024-04-12 15:45:00,337.36,337.99,336.96,337.64,62533.0,337.36,337.99,336.96,337.64,62533.0
2024-04-12 15:50:00,337.81,337.84,336.5,336.75,76927.0,337.81,337.84,336.5,336.75,76927.0
2024-04-12 15:55:00,336.69,336.93,336.04,336.12,209494.0,336.69,336.93,336.04,336.12,209494.0
2024-04-15 09:30:00,340.99,343.75,339.0,343.61,85354.0,340.99,343.75,339.0,343.61,85354.0
2024-04-15 09:35:00,343.75,343.82,341.59,341.61,32341.0,343.75,343.82,341.59,341.61,32341.0
2024-04-15 09:40:00,342.17,342.43,340.5,340.5,26480.0,342.17,342.43,340.5,340.5,26480.0
2024-04-15 09:45:00,340.51,340.83,339.54,340.71,22451.0,340.51,340.83,339.54,340.71,22451.0
2024-04-15 09:50:00,340.77,341.72,340.53,341.71,16679.0,340.77,341.72,340.53,341.71,16679.0
2024-04-15 09:55:00,341.42,343.0,341.32,342.87,13939.0,341.42,343.0,341.32,342.87,13939.0
2024-04-15 10:00:00,343.0,343.22,342.49,342.49,25206.0,343.0,343.22,342.49,342.49,25206.0
2024-04-15 10:05:00,342.5,342.91,341.31,341.31,20819.0,342.5,342.91,341.31,341.31,20819.0
2024-04-15 10:10:00,341.2,342.5,340.8,341.97,16754.0,341.2,342.5,340.8,341.97,16754.0
2024-04-15 10:15:00,341.97,342.22,341.33,341.33,4485.0,341.97,342.22,341.33,341.33,4485.0
2024-04-15 10:20:00,341.49,341.92,341.1,341.44,5513.0,341.49,341.92,341.1,341.44,5513.0
2024-04-15 10:25:00,341.29,341.43,340.71,341.12,8450.0,341.29,341.43,340.71,341.12,8450.0
2024-04-15 10:30:00,341.26,341.45,341.02,341.29,5561.0,341.26,341.45,341.02,341.29,5561.0
2024-04-15 10:35:00,341.35,341.38,339.7,339.88,22291.0,341.35,341.38,339.7,339.88,22291.0
2024-04-15 10:40:00,339.94,340.37,339.72,340.2,19743.0,339.94,340.37,339.72,340.2,19743.0
2024-04-15 10:45:00,339.81,339.99,339.24,339.34,14574.0,339.81,339.99,339.24,339.34,14574.0
2024-04-15 10:50:00,339.34,339.47,339.01,339.2,11401.0,339.34,339.47,339.01,339.2,11401.0
2024-04-15 10:55:00,339.02,339.34,338.97,339.13,10337.0,339.02,339.34,338.97,339.13,10337.0
2024-04-15 11:00:00,339.08,339.32,338.63,338.97,9641.0,339.08,339.32,338.63,338.97,9641.0
2024-04-15 11:05:00,338.89,339.64,338.64,339.5,11783.0,338.89,339.64,338.64,339.5,11783.0
2024-04-15 11:10:00,339.55,340.33,339.55,339.99,3914.0,339.55,340.33,339.55,339.99,3914.0
2024-04-15 11:15:00,340.3,341.0,340.19,340.99,8372.0,340.3,341.0,340.19,340.99,8372.0
2024-04-15 11:20:00,341.01,341.94,341.01,341.94,16296.0,341.01,341.94,341.01,341.94,16296.0
2024-04-15 11:25:00,341.82,342.1,341.29,341.72,18122.0,341.82,342.1,341.29,341.72,18122.0
2024-04-15 11:30:00,341.82,341.83,341.29,341.38,7826.0,341.82,341.83,341.29,341.38,7826.0
2024-04-15 11:35:00,341.3,341.48,341.0,341.33,12467.0,341.3,341.48,341.0,341.33,12467.0
2024-04-15 11:40:00,341.34,341.48,340.95,341.26,11509.0,341.34,341.48,340.95,341.26,11509.0
2024-04-15 11:45:00,341.45,341.94,341.45,341.69,5482.0,341.45,341.94,341.45,341.69,5482.0
2024-04-15 11:50:00,341.83,342.19,341.65,342.15,9730.0,341.83,342.19,341.65,342.15,9730.0
2024-04-15 11:55:00,342.19,342.94,342.13,342.56,17871.0,342.19,342.94,342.13,342.56,17871.0
2024-04-15 12:00:00,342.42,342.84,342.27,342.74,6573.0,342.42,342.84,342.27,342.74,6573.0
2024-04-15 12:05:00,342.54,342.71,342.11,342.31,4554.0,342.54,342.71,342.11,342.31,4554.0
2024-04-15 12:10:00,342.19,342.28,341.76,341.85,5800.0,342.19,342.28,341.76,341.85,5800.0
2024-04-15 12:15:00,341.85,341.85,341.33,341.41,3032.0,341.85,341.85,341.33,341.41,3032.0
2024-04-15 12:20:00,341.41,341.41,341.03,341.03,2579.0,341.41,341.41,341.03,341.03,2579.0
2024-04-15 12:25:00,341.15,341.86,341.15,341.71,4913.0,341.15,341.86,341.15,341.71,4913.0
2024-04-15 12:30:00,341.75,341.84,341.35,341.51,4142.0,341.75,341.84,341.35,341.51,4142.0
2024-04-15 12:35:00,341.51,341.88,341.49,341.69,4217.0,341.51,341.88,341.49,341.69,4217.0
2024-04-15 12:40:00,341.83,341.84,341.42,341.54,6577.0,341.83,341.84,341.42,341.54,6577.0
2024-04-15 12:45:00,341.61,341.87,341.36,341.75,6664.0,341.61,341.87,341.36,341.75,6664.0
2024-04-15 12:50:00,341.61,341.64,341.05,341.05,4438.0,341.61,341.64,341.05,341.05,4438.0
2024-04-15 12:55:00,341.06,341.18,340.91,341.18,1650.0,341.06,341.18,340.91,341.18,1650.0
2024-04-15 13:00:00,341.19,341.48,340.97,341.2,2000.0,341.19,341.48,340.97,341.2,2000.0
2024-04-15 13:05:00,341.2,341.5,341.11,341.25,5255.0,341.2,341.5,341.11,341.25,5255.0
2024-04-15 13:10:00,341.12,341.12,340.76,340.85,5712.0,341.12,341.12,340.76,340.85,5712.0
2024-04-15 13:15:00,340.76,340.93,340.0,340.08,4029.0,340.76,340.93,340.0,340.08,4029.0
2024-04-15 13:20:00,339.9,339.9,339.44,339.66,4503.0,339.9,339.9,339.44,339.66,4503.0
2024-04-15 13:25:00,339.76,339.77,338.97,339.15,8129.0,339.76,339.77,338.97,339.15,8129.0
2024-04-15 13:30:00,339.01,339.12,338.52,338.92,6007.0,339.01,339.12,338.52,338.92,6007.0
2024-04-15 13:35:00,338.91,339.32,338.56,338.85,5172.0,338.91,339.32,338.56,338.85,5172.0
2024-04-15 13:40:00,338.64,339.0,338.61,338.8,5300.0,338.64,339.0,338.61,338.8,5300.0
2024-04-15 13:45:00,338.72,339.0,338.0,338.24,8950.0,338.72,339.0,338.0,338.24,8950.0
2024-04-15 13:50:00,338.18,338.36,337.9,338.1,13106.0,338.18,338.36,337.9,338.1,13106.0
2024-04-15 13:55:00,338.03,338.5,337.77,338.0,5037.0,338.03,338.5,337.77,338.0,5037.0
2024-04-15 14:00:00,337.96,338.45,337.92,338.45,4240.0,337.96,338.45,337.92,338.45,4240.0
2024-04-15 14:05:00,338.39,338.44,337.96,338.28,4637.0,338.39,338.44,337.96,338.28,4637.0
2024-04-15 14:10:00,338.02,338.06,337.35,337.73,8790.0,338.02,338.06,337.35,337.73,8790.0
2024-04-15 14:15:00,337.56,337.91,337.42,337.79,4619.0,337.56,337.91,337.42,337.79,4619.0
2024-04-15 14:20:00,337.92,338.0,337.51,337.71,7542.0,337.92,338.0,337.51,337.71,7542.0
2024-04-15 14:25:00,337.89,338.21,337.68,338.21,5435.0,337.89,338.21,337.68,338.21,5435.0
2024-04-15 14:30:00,338.15,338.4,337.55,337.72,18047.0,338.15,338.4,337.55,337.72,18047.0
2024-04-15 14:35:00,337.72,337.92,337.32,337.32,19834.0,337.72,337.92,337.32,337.32,19834.0
2024-04-15 14:40:00,337.47,337.71,337.26,337.39,8103.0,337.47,337.71,337.26,337.39,8103.0
2024-04-15 14:45:00,337.38,337.39,336.38,336.59,18691.0,337.38,337.39,336.38,336.59,18691.0
2024-04-15 14:50:00,336.64,336.95,336.5,336.82,12847.0,336.64,336.95,336.5,336.82,12847.0
2024-04-15 14:55:00,336.95,337.5,336.94,337.07,25145.0,336.95,337.5,336.94,337.07,25145.0
2024-04-15 15:00:00,337.16,337.37,336.43,336.55,24820.0,337.16,337.37,336.43,336.55,24820.0
2024-04-15 15:05:00,336.55,336.6,335.96,336.03,14803.0,336.55,336.6,335.96,336.03,14803.0
2024-04-15 15:10:00,336.0,336.21,335.58,335.78,17777.0,336.0,336.21,335.58,335.78,17777.0
2024-04-15 15:15:00,335.78,335.98,335.25,335.25,19616.0,335.78,335.98,335.25,335.25,19616.0
2024-04-15 15:20:00,335.36,336.54,335.21,336.54,27888.0,335.36,336.54,335.21,336.54,27888.0
2024-04-15 15:25:00,336.47,336.64,335.38,335.41,20513.0,336.47,336.64,335.38,335.41,20513.0
2024-04-15 15:30:00,335.41,335.71,335.0,335.1,19005.0,335.41,335.71,335.0,335.1,19005.0
2024-04-15 15:35:00,335.13,335.6,334.88,335.16,24208.0,335.13,335.6,334.88,335.16,24208.0
2024-04-15 15:40:00,335.22,335.23,334.84,334.9,29011.0,335.22,335.23,334.84,334.9,29011.0
2024-04-15 15:45:00,334.92,335.25,334.71,335.21,32615.0,334.92,335.25,334.71,335.21,32615.0
2024-04-15 15:50:00,335.1,335.4,334.86,335.25,44824.0,335.1,335.4,334.86,335.25,44824.0
2024-04-15 15:55:00,335.12,335.32,334.53,334.64,90948.0,335.12,335.32,334.53,334.64,90948.0
2024-04-16 09:30:00,334.03,334.1,331.71,331.79,55456.0,334.03,334.1,331.71,331.79,55456.0
2024-04-16 09:35:00,331.73,332.58,330.61,332.58,37343.0,331.73,332.58,330.61,332.58,37343.0
2024-04-16 09:40:00,332.45,333.25,331.5,331.69,24630.0,332.45,333.25,331.5,331.69,24630.0
2024-04-16 09:45:00,331.6,331.8,330.63,330.64,13458.0,331.6,331.8,330.63,330.64,13458.0
2024-04-16 09:50:00,331.0,331.65,330.87,331.3,27165.0,331.0,331.65,330.87,331.3,27165.0
2024-04-16 09:55:00,331.45,332.91,330.81,332.26,19391.0,331.45,332.91,330.81,332.26,19391.0
2024-04-16 10:00:00,332.56,333.17,332.16,332.71,24438.0,332.56,333.17,332.16,332.71,24438.0
2024-04-16 10:05:00,332.74,332.74,332.0,332.51,15303.0,332.74,332.74,332.0,332.51,15303.0
2024-04-16 10:10:00,332.5,333.14,332.27,332.92,14005.0,332.5,333.14,332.27,332.92,14005.0
2024-04-16 10:15:00,332.97,333.18,332.5,332.84,12336.0,332.97,333.18,332.5,332.84,12336.0
2024-04-16 10:20:00,332.91,333.48,332.61,333.23,11539.0,332.91,333.48,332.61,333.23,11539.0
2024-04-16 10:25:00,333.23,333.23,331.76,331.76,21361.0,333.23,333.23,331.76,331.76,21361.0
2024-04-16 10:30:00,331.77,332.29,331.56,332.25,6476.0,331.77,332.29,331.56,332.25,6476.0
2024-04-16 10:35:00,332.3,332.45,331.38,331.99,9939.0,332.3,332.45,331.38,331.99,9939.0
2024-04-16 10:40:00,331.73,333.1,331.73,332.88,20721.0,331.73,333.1,331.73,332.88,20721.0
2024-04-16 10:45:00,332.89,333.0,332.13,333.0,46706.0,332.89,333.0,332.13,333.0,46706.0
2024-04-16 10:50:00,332.76,332.94,332.41,332.84,3453.0,332.76,332.94,332.41,332.84,3453.0
2024-04-16 10:55:00,332.84,333.28,332.59,332.81,6731.0,332.84,333.28,332.59,332.81,6731.0
2024-04-16 11:00:00,332.78,332.91,332.31,332.6,3754.0,332.78,332.91,332.31,332.6,3754.0
2024-04-16 11:05:00,332.61,333.91,332.35,333.71,19773.0,332.61,333.91,332.35,333.71,19773.0
2024-04-16 11:10:00,333.92,334.51,333.53,334.22,28602.0,333.92,334.51,333.53,334.22,28602.0
2024-04-16 11:15:00,334.0,334.63,333.91,334.54,21753.0,334.0,334.63,333.91,334.54,21753.0
2024-04-16 11:20:00,334.56,335.71,334.45,335.63,20560.0,334.56,335.71,334.45,335.63,20560.0
2024-04-16 11:25:00,335.72,336.37,335.58,336.09,15071.0,335.72,336.37,335.58,336.09,15071.0
2024-04-16 11:30:00,335.97,336.27,335.68,336.06,9582.0,335.97,336.27,335.68,336.06,9582.0
2024-04-16 11:35:00,336.06,336.4,336.0,336.26,10047.0,336.06,336.4,336.0,336.26,10047.0
2024-04-16 11:40:00,336.43,337.71,336.43,337.01,30919.0,336.43,337.71,336.43,337.01,30919.0
2024-04-16 11:45:00,337.06,337.21,336.37,336.62,12867.0,337.06,337.21,336.37,336.62,12867.0
2024-04-16 11:50:00,336.82,337.53,336.79,337.5,9024.0,336.82,337.53,336.79,337.5,9024.0
2024-04-16 11:55:00,337.58,337.8,336.97,337.54,9404.0,337.58,337.8,336.97,337.54,9404.0
2024-04-16 12:00:00,337.42,337.65,336.61,336.68,9639.0,337.42,337.65,336.61,336.68,9639.0
2024-04-16 12:05:00,336.51,337.35,336.51,337.35,3400.0,336.51,337.35,336.51,337.35,3400.0
2024-04-16 12:10:00,337.54,337.91,337.27,337.87,6723.0,337.54,337.91,337.27,337.87,6723.0
2024-04-16 12:15:00,337.69,338.0,337.47,337.61,7509.0,337.69,338.0,337.47,337.61,7509.0
2024-04-16 12:20:00,337.61,338.17,337.44,338.04,5790.0,337.61,338.17,337.44,338.04,5790.0
2024-04-16 12:25:00,338.07,338.8,337.92,338.73,7713.0,338.07,338.8,337.92,338.73,7713.0
2024-04-16 12:30:00,338.73,338.87,337.95,338.18,11857.0,338.73,338.87,337.95,338.18,11857.0
2024-04-16 12:35:00,338.13,338.22,337.58,337.94,7179.0,338.13,338.22,337.58,337.94,7179.0
2024-04-16 12:40:00,337.64,337.9,337.34,337.42,3314.0,337.64,337.9,337.34,337.42,3314.0
2024-04-16 12:45:00,337.36,337.69,336.99,337.69,7885.0,337.36,337.69,336.99,337.69,7885.0
2024-04-16 12:50:00,337.77,338.36,337.77,338.09,5827.0,337.77,338.36,337.77,338.09,5827.0
2024-04-16 12:55:00,338.13,338.35,337.97,338.03,7447.0,338.13,338.35,337.97,338.03,7447.0
2024-04-16 13:00:00,338.01,338.05,337.56,337.56,5545.0,338.01,338.05,337.56,337.56,5545.0
2024-04-16 13:05:00,337.55,338.17,337.49,337.73,3856.0,337.55,338.17,337.49,337.73,3856.0
2024-04-16 13:10:00,337.54,337.96,337.06,337.66,8145.0,337.54,337.96,337.06,337.66,8145.0
2024-04-16 13:15:00,337.81,338.68,337.64,338.54,6264.0,337.81,338.68,337.64,338.54,6264.0
2024-04-16 13:20:00,338.45,338.81,338.22,338.44,10077.0,338.45,338.81,338.22,338.44,10077.0
2024-04-16 13:25:00,338.3,338.78,338.04,338.21,10500.0,338.3,338.78,338.04,338.21,10500.0
2024-04-16 13:30:00,338.2,338.2,336.75,337.25,14430.0,338.2,338.2,336.75,337.25,14430.0
2024-04-16 13:35:00,337.35,338.21,337.35,337.93,11063.0,337.35,338.21,337.35,337.93,11063.0
2024-04-16 13:40:00,338.04,339.09,338.04,338.67,14769.0,338.04,339.09,338.04,338.67,14769.0
2024-04-16 13:45:00,338.69,339.24,338.58,338.63,11696.0,338.69,339.24,338.58,338.63,11696.0
2024-04-16 13:50:00,338.56,339.15,338.35,339.15,13161.0,338.56,339.15,338.35,339.15,13161.0
2024-04-16 13:55:00,339.16,339.73,339.01,339.72,13218.0,339.16,339.73,339.01,339.72,13218.0
2024-04-16 14:00:00,339.57,339.71,338.97,339.55,28747.0,339.57,339.71,338.97,339.55,28747.0
2024-04-16 14:05:00,339.66,341.0,339.46,341.0,22936.0,339.66,341.0,339.46,341.0,22936.0
2024-04-16 14:10:00,340.82,341.11,339.91,339.91,14183.0,340.82,341.11,339.91,339.91,14183.0
2024-04-16 14:15:00,339.45,339.58,338.5,338.57,8593.0,339.45,339.58,338.5,338.57,8593.0
2024-04-16 14:20:00,338.55,338.55,337.84,338.19,10309.0,338.55,338.55,337.84,338.19,10309.0
2024-04-16 14:25:00,338.33,338.51,337.52,337.74,7094.0,338.33,338.51,337.52,337.74,7094.0
2024-04-16 14:30:00,337.66,338.44,337.58,338.44,6968.0,337.66,338.44,337.58,338.44,6968.0
2024-04-16 14:35:00,338.44,338.71,337.9,338.7,8121.0,338.44,338.71,337.9,338.7,8121.0
2024-04-16 14:40:00,338.52,339.36,338.35,339.02,10577.0,338.52,339.36,338.35,339.02,10577.0
2024-04-16 14:45:00,338.85,339.05,338.5,338.66,5139.0,338.85,339.05,338.5,338.66,5139.0
2024-04-16 14:50:00,338.64,339.68,338.64,339.2,5039.0,338.64,339.68,338.64,339.2,5039.0
2024-04-16 14:55:00,339.21,339.65,338.99,339.37,7969.0,339.21,339.65,338.99,339.37,7969.0
2024-04-16 15:00:00,339.52,339.52,338.91,339.0,10022.0,339.52,339.52,338.91,339.0,10022.0
2024-04-16 15:05:00,338.9,339.46,338.79,339.35,5266.0,338.9,339.46,338.79,339.35,5266.0
2024-04-16 15:10:00,339.36,339.53,338.82,338.92,11011.0,339.36,339.53,338.82,338.92,11011.0
2024-04-16 15:15:00,338.92,339.07,338.77,339.07,6036.0,338.92,339.07,338.77,339.07,6036.0
2024-04-16 15:20:00,339.11,339.11,338.56,338.64,10604.0,339.11,339.11,338.56,338.64,10604.0
2024-04-16 15:25:00,338.64,339.35,338.57,339.3,3971.0,338.64,339.35,338.57,339.3,3971.0
2024-04-16 15:30:00,339.3,339.3,338.11,338.18,10731.0,339.3,339.3,338.11,338.18,10731.0
2024-04-16 15:35:00,337.95,338.7,337.9,338.57,13449.0,337.95,338.7,337.9,338.57,13449.0
2024-04-16 15:40:00,338.46,338.69,338.2,338.69,10517.0,338.46,338.69,338.2,338.69,10517.0
2024-04-16 15:45:00,338.77,339.49,338.66,339.45,11905.0,338.77,339.49,338.66,339.45,11905.0
2024-04-16 15:50:00,339.45,339.98,339.4,339.83,26690.0,339.45,339.98,339.4,339.83,26690.0
2024-04-16 15:55:00,339.98,339.98,338.86,338.86,105218.0,339.98,339.98,338.86,338.86,105218.0
2024-04-17 09:30:00,342.0,344.5,341.48,341.62,79005.0,342.0,344.5,341.48,341.62,79005.0
2024-04-17 09:35:00,341.74,343.5,341.7,343.5,23927.0,341.74,343.5,341.7,343.5,23927.0
2024-04-17 09:40:00,343.5,346.45,343.23,346.12,47780.0,343.5,346.45,343.23,346.12,47780.0
2024-04-17 09:45:00,346.12,346.22,343.97,343.97,29552.0,346.12,346.22,343.97,343.97,29552.0
2024-04-17 09:50:00,343.97,344.77,343.26,343.86,21707.0,343.97,344.77,343.26,343.86,21707.0
2024-04-17 09:55:00,343.47,343.75,343.04,343.25,16181.0,343.47,343.75,343.04,343.25,16181.0
2024-04-17 10:00:00,343.25,343.45,342.04,342.25,18925.0,343.25,343.45,342.04,342.25,18925.0
2024-04-17 10:05:00,342.25,343.34,342.03,343.14,9524.0,342.25,343.34,342.03,343.14,9524.0
2024-04-17 10:10:00,343.23,343.37,342.27,342.48,8988.0,343.23,343.37,342.27,342.48,8988.0
2024-04-17 10:15:00,342.33,342.73,341.88,342.66,7447.0,342.33,342.73,341.88,342.66,7447.0
2024-04-17 10:20:00,342.18,342.46,341.69,342.05,14184.0,342.18,342.46,341.69,342.05,14184.0
2024-04-17 10:25:00,342.28,342.7,342.03,342.03,4568.0,342.28,342.7,342.03,342.03,4568.0
2024-04-17 10:30:00,342.21,342.35,341.69,341.74,7388.0,342.21,342.35,341.69,341.74,7388.0
2024-04-17 10:35:00,341.93,342.07,341.57,341.93,7436.0,341.93,342.07,341.57,341.93,7436.0
2024-04-17 10:40:00,341.74,341.77,341.37,341.6,6621.0,341.74,341.77,341.37,341.6,6621.0
2024-04-17 10:45:00,341.7,342.45,341.6,342.34,5402.0,341.7,342.45,341.6,342.34,5402.0
2024-04-17 10:50:00,342.45,342.74,341.24,341.38,10706.0,342.45,342.74,341.24,341.38,10706.0
2024-04-17 10:55:00,341.48,343.0,341.38,343.0,8419.0,341.48,343.0,341.38,343.0,8419.0
2024-04-17 11:00:00,343.08,343.96,342.94,343.94,10774.0,343.08,343.96,342.94,343.94,10774.0
2024-04-17 11:05:00,343.93,344.3,343.39,343.39,15460.0,343.93,344.3,343.39,343.39,15460.0
2024-04-17 11:10:00,343.62,343.76,342.56,342.73,10263.0,343.62,343.76,342.56,342.73,10263.0
2024-04-17 11:15:00,342.82,343.07,342.56,342.75,5582.0,342.82,343.07,342.56,342.75,5582.0
2024-04-17 11:20:00,342.66,342.69,342.16,342.44,6820.0,342.66,342.69,342.16,342.44,6820.0
2024-04-17 11:25:00,342.52,343.18,342.24,342.73,4135.0,342.52,343.18,342.24,342.73,4135.0
2024-04-17 11:30:00,342.76,342.76,341.86,342.11,6709.0,342.76,342.76,341.86,342.11,6709.0
2024-04-17 11:35:00,342.09,342.58,342.09,342.39,3754.0,342.09,342.58,342.09,342.39,3754.0
2024-04-17 11:40:00,342.44,342.95,342.34,342.86,4212.0,342.44,342.95,342.34,342.86,4212.0
2024-04-17 11:45:00,342.98,343.06,342.51,342.95,5991.0,342.98,343.06,342.51,342.95,5991.0
2024-04-17 11:50:00,343.04,343.16,342.81,343.01,3767.0,343.04,343.16,342.81,343.01,3767.0
2024-04-17 11:55:00,342.83,343.4,342.83,343.24,6865.0,342.83,343.4,342.83,343.24,6865.0
2024-04-17 12:00:00,343.17,343.89,343.17,343.55,22248.0,343.17,343.89,343.17,343.55,22248.0
2024-04-17 12:05:00,343.61,343.61,343.07,343.47,10710.0,343.61,343.61,343.07,343.47,10710.0
2024-04-17 12:10:00,343.58,344.58,343.54,343.75,17345.0,343.58,344.58,343.54,343.75,17345.0
2024-04-17 12:15:00,343.75,344.19,343.75,343.84,10548.0,343.75,344.19,343.75,343.84,10548.0
2024-04-17 12:20:00,343.99,344.2,343.55,343.66,8732.0,343.99,344.2,343.55,343.66,8732.0
2024-04-17 12:25:00,343.6,344.44,343.59,344.38,8977.0,343.6,344.44,343.59,344.38,8977.0
2024-04-17 12:30:00,344.34,344.68,344.27,344.49,11521.0,344.34,344.68,344.27,344.49,11521.0
2024-04-17 12:35:00,344.59,345.09,344.48,344.82,30438.0,344.59,345.09,344.48,344.82,30438.0
2024-04-17 12:40:00,344.98,345.05,344.26,344.35,11758.0,344.98,345.05,344.26,344.35,11758.0
2024-04-17 12:45:00,344.43,344.67,343.91,344.65,12025.0,344.43,344.67,343.91,344.65,12025.0
2024-04-17 12:50:00,344.6,345.45,344.58,345.34,12456.0,344.6,345.45,344.58,345.34,12456.0
2024-04-17 12:55:00,345.3,345.41,344.75,345.22,8045.0,345.3,345.41,344.75,345.22,8045.0
2024-04-17 13:00:00,345.18,345.79,345.16,345.75,5507.0,345.18,345.79,345.16,345.75,5507.0
2024-04-17 13:05:00,345.73,345.87,345.35,345.67,3916.0,345.73,345.87,345.35,345.67,3916.0
2024-04-17 13:10:00,345.7,345.74,345.14,345.24,5656.0,345.7,345.74,345.14,345.24,5656.0
2024-04-17 13:15:00,345.31,345.51,344.65,344.92,5300.0,345.31,345.51,344.65,344.92,5300.0
2024-04-17 13:20:00,344.56,344.78,344.07,344.19,8565.0,344.56,344.78,344.07,344.19,8565.0
2024-04-17 13:25:00,344.23,344.6,343.93,344.58,8973.0,344.23,344.6,343.93,344.58,8973.0
2024-04-17 13:30:00,344.66,344.66,344.24,344.36,4712.0,344.66,344.66,344.24,344.36,4712.0
2024-04-17 13:35:00,344.38,344.58,344.28,344.4,4973.0,344.38,344.58,344.28,344.4,4973.0
2024-04-17 13:40:00,344.28,344.46,344.21,344.35,4960.0,344.28,344.46,344.21,344.35,4960.0
2024-04-17 13:45:00,344.49,344.57,344.0,344.44,7994.0,344.49,344.57,344.0,344.44,7994.0
2024-04-17 13:50:00,344.69,344.91,344.2,344.72,9167.0,344.69,344.91,344.2,344.72,9167.0
2024-04-17 13:55:00,344.65,344.94,344.56,344.56,5430.0,344.65,344.94,344.56,344.56,5430.0
2024-04-17 14:00:00,344.52,344.96,344.39,344.88,6367.0,344.52,344.96,344.39,344.88,6367.0
2024-04-17 14:05:00,344.78,344.93,344.66,344.85,8191.0,344.78,344.93,344.66,344.85,8191.0
2024-04-17 14:10:00,344.92,344.92,343.97,343.97,4329.0,344.92,344.92,343.97,343.97,4329.0
2024-04-17 14:15:00,344.0,344.22,343.44,344.11,11359.0,344.0,344.22,343.44,344.11,11359.0
2024-04-17 14:20:00,344.07,344.18,343.76,344.0,4865.0,344.07,344.18,343.76,344.0,4865.0
2024-04-17 14:25:00,343.87,344.49,343.87,344.16,11340.0,343.87,344.49,343.87,344.16,11340.0
2024-04-17 14:30:00,344.16,344.82,344.15,344.82,12262.0,344.16,344.82,344.15,344.82,12262.0
2024-04-17 14:35:00,344.82,345.36,344.68,345.01,13316.0,344.82,345.36,344.68,345.01,13316.0
2024-04-17 14:40:00,345.17,346.26,345.14,346.25,14884.0,345.17,346.26,345.14,346.25,14884.0
2024-04-17 14:45:00,346.25,346.32,345.54,345.59,10438.0,346.25,346.32,345.54,345.59,10438.0
2024-04-17 14:50:00,345.54,345.73,344.66,344.66,12004.0,345.54,345.73,344.66,344.66,12004.0
2024-04-17 14:55:00,344.84,344.98,344.47,344.75,12213.0,344.84,344.98,344.47,344.75,12213.0
2024-04-17 15:00:00,344.59,344.61,344.01,344.38,9818.0,344.59,344.61,344.01,344.38,9818.0
2024-04-17 15:05:00,344.44,344.64,344.25,344.25,7482.0,344.44,344.64,344.25,344.25,7482.0
2024-04-17 15:10:00,344.38,344.6,344.23,344.48,9132.0,344.38,344.6,344.23,344.48,9132.0
2024-04-17 15:15:00,344.5,345.37,344.5,345.1,13650.0,344.5,345.37,344.5,345.1,13650.0
2024-04-17 15:20:00,345.1,345.86,345.09,345.67,12926.0,345.1,345.86,345.09,345.67,12926.0
2024-04-17 15:25:00,345.71,346.18,345.52,345.53,15249.0,345.71,346.18,345.52,345.53,15249.0
2024-04-17 15:30:00,345.53,345.74,345.13,345.13,14967.0,345.53,345.74,345.13,345.13,14967.0
2024-04-17 15:35:00,345.04,345.81,345.0,345.56,30121.0,345.04,345.81,345.0,345.56,30121.0
2024-04-17 15:40:00,345.5,345.98,345.15,345.52,26231.0,345.5,345.98,345.15,345.52,26231.0
2024-04-17 15:45:00,345.56,346.26,345.51,346.04,24164.0,345.56,346.26,345.51,346.04,24164.0
2024-04-17 15:50:00,346.0,346.01,345.22,345.61,37048.0,346.0,346.01,345.22,345.61,37048.0
2024-04-17 15:55:00,345.63,345.8,344.73,344.75,73197.0,345.63,345.8,344.73,344.75,73197.0
2024-04-18 09:30:00,346.99,347.15,345.73,346.01,27724.0,346.99,347.15,345.73,346.01,27724.0
2024-04-18 09:35:00,346.54,347.12,346.0,346.3,17557.0,346.54,347.12,346.0,346.3,17557.0
2024-04-18 09:40:00,345.94,346.52,344.35,344.83,34959.0,345.94,346.52,344.35,344.83,34959.0
2024-04-18 09:45:00,344.65,347.59,344.31,347.59,15609.0,344.65,347.59,344.31,347.59,15609.0
2024-04-18 09:50:00,347.69,348.5,347.16,348.45,27536.0,347.69,348.5,347.16,348.45,27536.0
2024-04-18 09:55:00,347.91,349.25,347.9,349.01,10194.0,347.91,349.25,347.9,349.01,10194.0
2024-04-18 10:00:00,348.91,349.17,348.18,348.72,18588.0,348.91,349.17,348.18,348.72,18588.0
2024-04-18 10:05:00,348.75,350.76,348.72,350.76,29486.0,348.75,350.76,348.72,350.76,29486.0
2024-04-18 10:10:00,350.66,351.4,350.16,351.39,29343.0,350.66,351.4,350.16,351.39,29343.0
2024-04-18 10:15:00,351.37,351.55,351.1,351.28,22386.0,351.37,351.55,351.1,351.28,22386.0
2024-04-18 10:20:00,351.08,351.48,350.59,351.21,17391.0,351.08,351.48,350.59,351.21,17391.0
2024-04-18 10:25:00,351.32,352.1,351.3,351.67,18082.0,351.32,352.1,351.3,351.67,18082.0
2024-04-18 10:30:00,351.71,352.0,350.79,350.86,11610.0,351.71,352.0,350.79,350.86,11610.0
2024-04-18 10:35:00,351.0,351.46,350.87,351.21,12773.0,351.0,351.46,350.87,351.21,12773.0
2024-04-18 10:40:00,351.26,351.85,351.07,351.68,7170.0,351.26,351.85,351.07,351.68,7170.0
2024-04-18 10:45:00,351.84,351.9,351.33,351.49,6742.0,351.84,351.9,351.33,351.49,6742.0
2024-04-18 10:50:00,351.57,351.72,351.36,351.71,8007.0,351.57,351.72,351.36,351.71,8007.0
2024-04-18 10:55:00,351.72,351.75,351.38,351.51,11551.0,351.72,351.75,351.38,351.51,11551.0
2024-04-18 11:00:00,351.54,351.7,350.82,350.94,10305.0,351.54,351.7,350.82,350.94,10305.0
2024-04-18 11:05:00,350.69,351.08,350.66,350.79,8945.0,350.69,351.08,350.66,350.79,8945.0
2024-04-18 11:10:00,350.87,351.02,350.23,350.56,9928.0,350.87,351.02,350.23,350.56,9928.0
2024-04-18 11:15:00,350.67,350.95,350.6,350.89,3852.0,350.67,350.95,350.6,350.89,3852.0
2024-04-18 11:20:00,350.61,350.71,350.24,350.65,9416.0,350.61,350.71,350.24,350.65,9416.0
2024-04-18 11:25:00,350.63,350.8,350.22,350.41,20659.0,350.63,350.8,350.22,350.41,20659.0
2024-04-18 11:30:00,350.45,350.78,349.65,349.79,27878.0,350.45,350.78,349.65,349.79,27878.0
2024-04-18 11:35:00,349.78,350.53,349.77,350.13,15978.0,349.78,350.53,349.77,350.13,15978.0
2024-04-18 11:40:00,350.13,350.15,349.13,349.6,10476.0,350.13,350.15,349.13,349.6,10476.0
2024-04-18 11:45:00,349.75,350.71,349.75,350.71,8401.0,349.75,350.71,349.75,350.71,8401.0
2024-04-18 11:50:00,350.44,350.61,350.21,350.38,6744.0,350.44,350.61,350.21,350.38,6744.0
2024-04-18 11:55:00,350.4,350.91,350.15,350.91,9778.0,350.4,350.91,350.15,350.91,9778.0
2024-04-18 12:00:00,350.81,351.68,350.81,351.45,9615.0,350.81,351.68,350.81,351.45,9615.0
2024-04-18 12:05:00,351.38,351.58,350.7,350.84,6120.0,351.38,351.58,350.7,350.84,6120.0
2024-04-18 12:10:00,351.01,351.24,350.96,351.14,4785.0,351.01,351.24,350.96,351.14,4785.0
2024-04-18 12:15:00,351.11,351.2,350.73,350.97,5275.0,351.11,351.2,350.73,350.97,5275.0
2024-04-18 12:20:00,351.09,351.19,350.9,351.13,4029.0,351.09,351.19,350.9,351.13,4029.0
2024-04-18 12:25:00,351.13,351.7,351.1,351.7,6095.0,351.13,351.7,351.1,351.7,6095.0
2024-04-18 12:30:00,351.74,351.74,350.96,351.5,6065.0,351.74,351.74,350.96,351.5,6065.0
2024-04-18 12:35:00,351.5,351.75,351.5,351.74,2644.0,351.5,351.75,351.5,351.74,2644.0
2024-04-18 12:40:00,351.42,351.42,350.91,350.98,3285.0,351.42,351.42,350.91,350.98,3285.0
2024-04-18 12:45:00,350.92,351.12,349.9,349.95,5458.0,350.92,351.12,349.9,349.95,5458.0
2024-04-18 12:50:00,349.9,350.21,349.62,349.82,6373.0,349.9,350.21,349.62,349.82,6373.0
2024-04-18 12:55:00,349.98,350.24,349.91,350.24,5921.0,349.98,350.24,349.91,350.24,5921.0
2024-04-18 13:00:00,350.11,350.39,349.69,349.84,22070.0,350.11,350.39,349.69,349.84,22070.0
2024-04-18 13:05:00,349.77,349.89,349.34,349.75,19878.0,349.77,349.89,349.34,349.75,19878.0
2024-04-18 13:10:00,349.71,349.71,348.26,348.41,11643.0,349.71,349.71,348.26,348.41,11643.0
2024-04-18 13:15:00,348.48,348.54,347.74,348.01,13815.0,348.48,348.54,347.74,348.01,13815.0
2024-04-18 13:20:00,348.1,348.18,346.74,346.99,10994.0,348.1,348.18,346.74,346.99,10994.0
2024-04-18 13:25:00,346.96,348.17,346.74,347.93,14005.0,346.96,348.17,346.74,347.93,14005.0
2024-04-18 13:30:00,347.91,347.91,347.47,347.63,7243.0,347.91,347.91,347.47,347.63,7243.0
2024-04-18 13:35:00,347.63,347.64,347.16,347.29,4259.0,347.63,347.64,347.16,347.29,4259.0
2024-04-18 13:40:00,347.3,347.3,346.55,347.23,6768.0,347.3,347.3,346.55,347.23,6768.0
2024-04-18 13:45:00,347.24,347.75,347.23,347.63,9015.0,347.24,347.75,347.23,347.63,9015.0
2024-04-18 13:50:00,347.69,347.69,346.8,346.8,10315.0,347.69,347.69,346.8,346.8,10315.0
2024-04-18 13:55:00,347.09,348.3,347.09,348.19,6656.0,347.09,348.3,347.09,348.19,6656.0
2024-04-18 14:00:00,348.04,348.06,347.56,347.72,4171.0,348.04,348.06,347.56,347.72,4171.0
2024-04-18 14:05:00,347.61,347.79,346.73,346.92,8846.0,347.61,347.79,346.73,346.92,8846.0
2024-04-18 14:10:00,346.95,347.38,346.53,347.3,4867.0,346.95,347.38,346.53,347.3,4867.0
2024-04-18 14:15:00,347.39,348.12,347.29,348.04,10399.0,347.39,348.12,347.29,348.04,10399.0
2024-04-18 14:20:00,348.04,348.44,347.97,348.25,8823.0,348.04,348.44,347.97,348.25,8823.0
2024-04-18 14:25:00,348.1,348.4,347.55,347.68,5256.0,348.1,348.4,347.55,347.68,5256.0
2024-04-18 14:30:00,347.68,347.68,346.61,346.89,71066.0,347.68,347.68,346.61,346.89,71066.0
2024-04-18 14:35:00,346.88,347.29,346.68,347.24,5421.0,346.88,347.29,346.68,347.24,5421.0
2024-04-18 14:40:00,347.2,347.45,346.77,347.39,13405.0,347.2,347.45,346.77,347.39,13405.0
2024-04-18 14:45:00,347.33,347.43,346.78,347.23,5933.0,347.33,347.43,346.78,347.23,5933.0
2024-04-18 14:50:00,347.12,347.25,346.68,346.68,20170.0,347.12,347.25,346.68,346.68,20170.0
2024-04-18 14:55:00,346.9,347.09,346.39,346.41,24634.0,346.9,347.09,346.39,346.41,24634.0
2024-04-18 15:00:00,346.61,347.09,346.5,346.8,2782.0,346.61,347.09,346.5,346.8,2782.0
2024-04-18 15:05:00,346.93,347.11,346.69,346.8,3711.0,346.93,347.11,346.69,346.8,3711.0
2024-04-18 15:10:00,346.81,347.04,346.68,347.04,9667.0,346.81,347.04,346.68,347.04,9667.0
2024-04-18 15:15:00,347.04,347.66,347.04,347.6,14423.0,347.04,347.66,347.04,347.6,14423.0
2024-04-18 15:20:00,347.5,347.53,346.76,347.53,30519.0,347.5,347.53,346.76,347.53,30519.0
2024-04-18 15:25:00,347.47,347.47,346.42,346.57,10571.0,347.47,347.47,346.42,346.57,10571.0
2024-04-18 15:30:00,346.57,347.03,346.44,347.03,9708.0,346.57,347.03,346.44,347.03,9708.0
2024-04-18 15:35:00,347.1,347.16,346.32,346.37,9905.0,347.1,347.16,346.32,346.37,9905.0
2024-04-18 15:40:00,346.21,347.03,346.18,346.72,10599.0,346.21,347.03,346.18,346.72,10599.0
2024-04-18 15:45:00,346.8,347.3,346.7,347.3,18994.0,346.8,347.3,346.7,347.3,18994.0
2024-04-18 15:50:00,347.16,347.65,347.01,347.48,37634.0,347.16,347.65,347.01,347.48,37634.0
2024-04-18 15:55:00,347.59,348.34,347.29,347.36,89794.0,347.59,348.34,347.29,347.36,89794.0
2024-04-19 09:30:00,346.96,348.87,346.39,347.12,82916.0,346.96,348.87,346.39,347.12,82916.0
2024-04-19 09:35:00,346.88,347.56,346.57,346.96,12190.0,346.88,347.56,346.57,346.96,12190.0
2024-04-19 09:40:00,347.07,348.98,346.89,348.97,17870.0,347.07,348.98,346.89,348.97,17870.0
2024-04-19 09:45:00,348.67,350.14,348.62,349.4,16700.0,348.67,350.14,348.62,349.4,16700.0
2024-04-19 09:50:00,349.42,350.8,349.34,350.44,22540.0,349.42,350.8,349.34,350.44,22540.0
2024-04-19 09:55:00,350.44,351.5,350.42,350.86,13776.0,350.44,351.5,350.42,350.86,13776.0
2024-04-19 10:00:00,350.84,351.84,350.73,351.65,28254.0,350.84,351.84,350.73,351.65,28254.0
2024-04-19 10:05:00,351.74,352.15,351.06,351.75,23613.0,351.74,352.15,351.06,351.75,23613.0
2024-04-19 10:10:00,351.75,352.07,351.32,351.48,12024.0,351.75,352.07,351.32,351.48,12024.0
2024-04-19 10:15:00,351.5,351.71,350.8,350.8,12843.0,351.5,351.71,350.8,350.8,12843.0
2024-04-19 10:20:00,350.73,350.91,350.04,350.43,11130.0,350.73,350.91,350.04,350.43,11130.0
2024-04-19 10:25:00,350.4,351.43,350.18,351.38,17030.0,350.4,351.43,350.18,351.38,17030.0
2024-04-19 10:30:00,351.27,351.42,350.87,351.01,17816.0,351.27,351.42,350.87,351.01,17816.0
2024-04-19 10:35:00,350.94,350.96,350.49,350.62,14804.0,350.94,350.96,350.49,350.62,14804.0
2024-04-19 10:40:00,350.54,351.46,350.22,351.26,13769.0,350.54,351.46,350.22,351.26,13769.0
2024-04-19 10:45:00,351.25,351.51,351.11,351.14,9622.0,351.25,351.51,351.11,351.14,9622.0
2024-04-19 10:50:00,351.07,351.41,351.0,351.25,14311.0,351.07,351.41,351.0,351.25,14311.0
2024-04-19 10:55:00,351.23,351.88,351.16,351.85,23371.0,351.23,351.88,351.16,351.85,23371.0
2024-04-19 11:00:00,351.86,351.87,351.13,351.43,10600.0,351.86,351.87,351.13,351.43,10600.0
2024-04-19 11:05:00,351.43,351.8,351.26,351.72,14167.0,351.43,351.8,351.26,351.72,14167.0
2024-04-19 11:10:00,351.69,351.82,351.39,351.49,14244.0,351.69,351.82,351.39,351.49,14244.0
2024-04-19 11:15:00,351.5,351.63,350.41,350.42,8568.0,351.5,351.63,350.41,350.42,8568.0
2024-04-19 11:20:00,350.41,350.42,349.76,349.95,12954.0,350.41,350.42,349.76,349.95,12954.0
2024-04-19 11:25:00,349.96,351.82,349.87,351.81,24733.0,349.96,351.82,349.87,351.81,24733.0
2024-04-19 11:30:00,351.77,352.14,351.33,351.33,22874.0,351.77,352.14,351.33,351.33,22874.0
2024-04-19 11:35:00,351.51,351.62,350.71,350.85,10325.0,351.51,351.62,350.71,350.85,10325.0
2024-04-19 11:40:00,351.07,351.1,350.62,350.8,11900.0,351.07,351.1,350.62,350.8,11900.0
2024-04-19 11:45:00,350.82,351.67,350.75,351.49,15108.0,350.82,351.67,350.75,351.49,15108.0
2024-04-19 11:50:00,351.59,351.6,350.77,350.86,14332.0,351.59,351.6,350.77,350.86,14332.0
2024-04-19 11:55:00,350.84,350.87,350.44,350.67,7313.0,350.84,350.87,350.44,350.67,7313.0
2024-04-19 12:00:00,350.5,350.77,350.35,350.53,5200.0,350.5,350.77,350.35,350.53,5200.0
2024-04-19 12:05:00,350.55,350.97,350.53,350.85,5430.0,350.55,350.97,350.53,350.85,5430.0
2024-04-19 12:10:00,350.84,351.2,350.12,350.12,21023.0,350.84,351.2,350.12,350.12,21023.0
2024-04-19 12:15:00,350.2,350.53,349.64,349.78,14486.0,350.2,350.53,349.64,349.78,14486.0
2024-04-19 12:20:00,349.88,350.17,349.84,350.09,8280.0,349.88,350.17,349.84,350.09,8280.0
2024-04-19 12:25:00,350.13,350.23,349.99,350.19,6272.0,350.13,350.23,349.99,350.19,6272.0
2024-04-19 12:30:00,350.29,350.5,349.88,350.13,12780.0,350.29,350.5,349.88,350.13,12780.0
2024-04-19 12:35:00,350.37,350.84,350.36,350.72,5318.0,350.37,350.84,350.36,350.72,5318.0
2024-04-19 12:40:00,350.72,351.62,350.71,351.62,9316.0,350.72,351.62,350.71,351.62,9316.0
2024-04-19 12:45:00,351.73,351.99,351.62,351.99,5076.0,351.73,351.99,351.62,351.99,5076.0
2024-04-19 12:50:00,351.99,352.47,351.94,351.94,11082.0,351.99,352.47,351.94,351.94,11082.0
2024-04-19 12:55:00,351.94,352.35,351.9,352.12,8238.0,351.94,352.35,351.9,352.12,8238.0
2024-04-19 13:00:00,351.97,352.3,351.97,352.13,10676.0,351.97,352.3,351.97,352.13,10676.0
2024-04-19 13:05:00,352.16,352.52,352.12,352.52,14209.0,352.16,352.52,352.12,352.52,14209.0
2024-04-19 13:10:00,352.5,352.68,352.4,352.5,6714.0,352.5,352.68,352.4,352.5,6714.0
2024-04-19 13:15:00,352.56,352.78,352.02,352.51,6769.0,352.56,352.78,352.02,352.51,6769.0
2024-04-19 13:20:00,352.61,352.82,352.36,352.45,4522.0,352.61,352.82,352.36,352.45,4522.0
2024-04-19 13:25:00,352.48,352.48,351.67,351.71,12670.0,352.48,352.48,351.67,351.71,12670.0
2024-04-19 13:30:00,351.87,352.07,351.71,351.77,5340.0,351.87,352.07,351.71,351.77,5340.0
2024-04-19 13:35:00,351.71,352.02,351.71,351.91,6134.0,351.71,352.02,351.71,351.91,6134.0
2024-04-19 13:40:00,351.92,352.13,351.36,351.4,10006.0,351.92,352.13,351.36,351.4,10006.0
2024-04-19 13:45:00,351.47,351.83,351.43,351.83,4100.0,351.47,351.83,351.43,351.83,4100.0
2024-04-19 13:50:00,351.82,352.62,351.82,352.6,10293.0,351.82,352.62,351.82,352.6,10293.0
2024-04-19 13:55:00,352.5,352.6,352.03,352.11,14525.0,352.5,352.6,352.03,352.11,14525.0
2024-04-19 14:00:00,352.17,352.17,351.34,351.65,22159.0,352.17,352.17,351.34,351.65,22159.0
2024-04-19 14:05:00,351.65,352.04,351.32,351.76,14010.0,351.65,352.04,351.32,351.76,14010.0
2024-04-19 14:10:00,351.87,352.3,351.73,351.73,7610.0,351.87,352.3,351.73,351.73,7610.0
2024-04-19 14:15:00,351.69,351.86,351.46,351.76,10001.0,351.69,351.86,351.46,351.76,10001.0
2024-04-19 14:20:00,351.77,352.02,351.48,351.92,6799.0,351.77,352.02,351.48,351.92,6799.0
2024-04-19 14:25:00,351.91,352.16,351.5,351.63,27726.0,351.91,352.16,351.5,351.63,27726.0
2024-04-19 14:30:00,351.56,351.97,351.56,351.94,7328.0,351.56,351.97,351.56,351.94,7328.0
2024-04-19 14:35:00,351.98,352.04,351.56,351.58,24288.0,351.98,352.04,351.56,351.58,24288.0
2024-04-19 14:40:00,351.54,351.54,350.5,350.76,26235.0,351.54,351.54,350.5,350.76,26235.0
2024-04-19 14:45:00,350.94,351.31,350.61,351.31,12122.0,350.94,351.31,350.61,351.31,12122.0
2024-04-19 14:50:00,351.31,351.51,351.0,351.0,7878.0,351.31,351.51,351.0,351.0,7878.0
2024-04-19 14:55:00,351.12,351.38,351.06,351.32,6130.0,351.12,351.38,351.06,351.32,6130.0
2024-04-19 15:00:00,351.26,351.62,351.07,351.57,6958.0,351.26,351.62,351.07,351.57,6958.0
2024-04-19 15:05:00,351.57,351.77,350.9,351.06,13134.0,351.57,351.77,350.9,351.06,13134.0
2024-04-19 15:10:00,351.04,352.16,351.03,351.86,9415.0,351.04,352.16,351.03,351.86,9415.0
2024-04-19 15:15:00,352.05,352.12,351.76,352.04,5960.0,352.05,352.12,351.76,352.04,5960.0
2024-04-19 15:20:00,352.03,352.15,351.9,352.07,13619.0,352.03,352.15,351.9,352.07,13619.0
2024-04-19 15:25:00,352.07,352.09,351.65,351.92,12476.0,352.07,352.09,351.65,351.92,12476.0
2024-04-19 15:30:00,351.87,352.29,351.79,352.12,21062.0,351.87,352.29,351.79,352.12,21062.0
2024-04-19 15:35:00,352.15,352.15,351.26,351.29,21714.0,352.15,352.15,351.26,351.29,21714.0
2024-04-19 15:40:00,351.29,351.81,351.0,351.15,15287.0,351.29,351.81,351.0,351.15,15287.0
2024-04-19 15:45:00,351.16,351.75,351.0,351.66,21649.0,351.16,351.75,351.0,351.66,21649.0
2024-04-19 15:50:00,351.49,352.43,351.39,352.12,56019.0,351.49,352.43,351.39,352.12,56019.0
2024-04-19 15:55:00,352.29,353.1,352.16,352.55,104562.0,352.29,353.1,352.16,352.55,104562.0
2024-04-22 09:30:00,354.68,357.69,354.68,356.79,79153.0,354.68,357.69,354.68,356.79,79153.0
2024-04-22 09:35:00,356.7,358.49,356.21,358.22,46573.0,356.7,358.49,356.21,358.22,46573.0
2024-04-22 09:40:00,358.24,360.38,358.0,360.09,65815.0,358.24,360.38,358.0,360.09,65815.0
2024-04-22 09:45:00,360.09,360.69,359.62,359.79,37049.0,360.09,360.69,359.62,359.79,37049.0
2024-04-22 09:50:00,360.0,360.86,359.49,360.81,22994.0,360.0,360.86,359.49,360.81,22994.0
2024-04-22 09:55:00,360.69,360.8,359.73,359.89,13742.0,360.69,360.8,359.73,359.89,13742.0
2024-04-22 10:00:00,360.01,361.75,360.0,361.63,20382.0,360.01,361.75,360.0,361.63,20382.0
2024-04-22 10:05:00,361.71,362.4,361.35,362.0,27231.0,361.71,362.4,361.35,362.0,27231.0
2024-04-22 10:10:00,362.0,362.13,361.43,361.58,32720.0,362.0,362.13,361.43,361.58,32720.0
2024-04-22 10:15:00,361.68,362.16,360.59,360.8,28671.0,361.68,362.16,360.59,360.8,28671.0
2024-04-22 10:20:00,360.69,361.23,360.3,361.18,17923.0,360.69,361.23,360.3,361.18,17923.0
2024-04-22 10:25:00,361.33,361.85,360.97,361.23,24316.0,361.33,361.85,360.97,361.23,24316.0
2024-04-22 10:30:00,361.22,361.45,361.06,361.3,11459.0,361.22,361.45,361.06,361.3,11459.0
2024-04-22 10:35:00,361.36,361.7,361.21,361.43,5416.0,361.36,361.7,361.21,361.43,5416.0
2024-04-22 10:40:00,361.44,362.24,361.4,361.93,10806.0,361.44,362.24,361.4,361.93,10806.0
2024-04-22 10:45:00,362.0,362.0,361.36,361.5,22305.0,362.0,362.0,361.36,361.5,22305.0
2024-04-22 10:50:00,361.52,361.52,361.02,361.43,17901.0,361.52,361.52,361.02,361.43,17901.0
2024-04-22 10:55:00,361.31,362.39,361.31,362.37,10661.0,361.31,362.39,361.31,362.37,10661.0
2024-04-22 11:00:00,362.36,362.37,361.7,361.7,9314.0,362.36,362.37,361.7,361.7,9314.0
2024-04-22 11:05:00,361.7,361.92,361.39,361.47,14937.0,361.7,361.92,361.39,361.47,14937.0
2024-04-22 11:10:00,361.44,361.77,361.0,361.12,13498.0,361.44,361.77,361.0,361.12,13498.0
2024-04-22 11:15:00,361.07,361.12,360.48,360.6,11813.0,361.07,361.12,360.48,360.6,11813.0
2024-04-22 11:20:00,360.55,360.71,359.86,360.19,29341.0,360.55,360.71,359.86,360.19,29341.0
2024-04-22 11:25:00,360.19,360.3,359.06,359.55,14371.0,360.19,360.3,359.06,359.55,14371.0
2024-04-22 11:30:00,359.45,359.67,358.6,358.72,24822.0,359.45,359.67,358.6,358.72,24822.0
2024-04-22 11:35:00,358.67,359.25,358.19,359.21,12237.0,358.67,359.25,358.19,359.21,12237.0
2024-04-22 11:40:00,359.04,359.04,358.2,358.43,5210.0,359.04,359.04,358.2,358.43,5210.0
2024-04-22 11:45:00,358.43,358.74,358.32,358.74,7188.0,358.43,358.74,358.32,358.74,7188.0
2024-04-22 11:50:00,358.7,358.89,358.43,358.49,10752.0,358.7,358.89,358.43,358.49,10752.0
2024-04-22 11:55:00,358.58,358.82,358.57,358.82,3362.0,358.58,358.82,358.57,358.82,3362.0
2024-04-22 12:00:00,358.81,359.04,358.38,358.46,7379.0,358.81,359.04,358.38,358.46,7379.0
2024-04-22 12:05:00,358.46,358.51,358.16,358.27,15578.0,358.46,358.51,358.16,358.27,15578.0
2024-04-22 12:10:00,358.28,359.0,358.27,358.96,30951.0,358.28,359.0,358.27,358.96,30951.0
2024-04-22 12:15:00,359.15,359.82,359.14,359.65,6368.0,359.15,359.82,359.14,359.65,6368.0
2024-04-22 12:20:00,359.71,360.44,359.67,360.21,9265.0,359.71,360.44,359.67,360.21,9265.0
2024-04-22 12:25:00,360.28,360.28,359.3,359.42,5215.0,360.28,360.28,359.3,359.42,5215.0
2024-04-22 12:30:00,359.54,359.66,359.44,359.59,5312.0,359.54,359.66,359.44,359.59,5312.0
2024-04-22 12:35:00,359.65,359.7,359.24,359.44,6269.0,359.65,359.7,359.24,359.44,6269.0
2024-04-22 12:40:00,359.44,359.5,359.05,359.29,3575.0,359.44,359.5,359.05,359.29,3575.0
2024-04-22 12:45:00,359.28,359.8,359.11,359.61,8612.0,359.28,359.8,359.11,359.61,8612.0
2024-04-22 12:50:00,359.6,359.74,359.23,359.67,5172.0,359.6,359.74,359.23,359.67,5172.0
2024-04-22 12:55:00,359.61,360.1,359.31,360.1,23294.0,359.61,360.1,359.31,360.1,23294.0
2024-04-22 13:00:00,360.02,360.52,360.02,360.52,7622.0,360.02,360.52,360.02,360.52,7622.0
2024-04-22 13:05:00,360.46,360.84,360.45,360.84,3204.0,360.46,360.84,360.45,360.84,3204.0
2024-04-22 13:10:00,360.74,361.05,360.73,360.95,3332.0,360.74,361.05,360.73,360.95,3332.0
2024-04-22 13:15:00,360.97,361.23,360.84,361.11,6325.0,360.97,361.23,360.84,361.11,6325.0
2024-04-22 13:20:00,361.16,361.36,361.15,361.24,6036.0,361.16,361.36,361.15,361.24,6036.0
2024-04-22 13:25:00,361.37,361.5,361.13,361.5,14361.0,361.37,361.5,361.13,361.5,14361.0
2024-04-22 13:30:00,361.53,362.27,361.52,362.16,5799.0,361.53,362.27,361.52,362.16,5799.0
2024-04-22 13:35:00,362.32,362.37,361.76,362.17,9193.0,362.32,362.37,361.76,362.17,9193.0
2024-04-22 13:40:00,362.19,362.55,362.12,362.55,4166.0,362.19,362.55,362.12,362.55,4166.0
2024-04-22 13:45:00,362.5,363.24,362.5,363.22,6675.0,362.5,363.24,362.5,363.22,6675.0
2024-04-22 13:50:00,363.13,363.88,363.07,363.53,11050.0,363.13,363.88,363.07,363.53,11050.0
2024-04-22 13:55:00,363.67,363.84,363.45,363.72,14254.0,363.67,363.84,363.45,363.72,14254.0
2024-04-22 14:00:00,363.69,363.75,363.32,363.47,12925.0,363.69,363.75,363.32,363.47,12925.0
2024-04-22 14:05:00,363.39,363.86,363.37,363.86,9705.0,363.39,363.86,363.37,363.86,9705.0
2024-04-22 14:10:00,363.81,364.5,363.81,364.41,8834.0,363.81,364.5,363.81,364.41,8834.0
2024-04-22 14:15:00,364.41,364.63,363.92,364.07,13297.0,364.41,364.63,363.92,364.07,13297.0
2024-04-22 14:20:00,364.0,364.25,363.91,364.02,7590.0,364.0,364.25,363.91,364.02,7590.0
2024-04-22 14:25:00,363.99,364.32,363.91,364.04,7586.0,363.99,364.32,363.91,364.04,7586.0
2024-04-22 14:30:00,363.91,364.48,363.91,364.24,7895.0,363.91,364.48,363.91,364.24,7895.0
2024-04-22 14:35:00,364.27,364.51,363.76,363.81,16825.0,364.27,364.51,363.76,363.81,16825.0
2024-04-22 14:40:00,363.84,363.85,363.19,363.3,13734.0,363.84,363.85,363.19,363.3,13734.0
2024-04-22 14:45:00,363.36,363.39,362.61,363.12,17630.0,363.36,363.39,362.61,363.12,17630.0
2024-04-22 14:50:00,363.08,363.08,362.69,362.76,10175.0,363.08,363.08,362.69,362.76,10175.0
2024-04-22 14:55:00,362.73,363.28,362.7,363.17,14177.0,362.73,363.28,362.7,363.17,14177.0
2024-04-22 15:00:00,363.17,363.28,363.02,363.24,12232.0,363.17,363.28,363.02,363.24,12232.0
2024-04-22 15:05:00,363.21,363.23,362.12,362.31,16601.0,363.21,363.23,362.12,362.31,16601.0
2024-04-22 15:10:00,362.35,362.74,362.28,362.66,10094.0,362.35,362.74,362.28,362.66,10094.0
2024-04-22 15:15:00,362.69,362.97,362.52,362.77,9636.0,362.69,362.97,362.52,362.77,9636.0
2024-04-22 15:20:00,362.77,362.77,362.27,362.45,8031.0,362.77,362.77,362.27,362.45,8031.0
2024-04-22 15:25:00,362.47,362.53,362.15,362.42,10634.0,362.47,362.53,362.15,362.42,10634.0
2024-04-22 15:30:00,362.44,362.69,361.67,361.73,11407.0,362.44,362.69,361.67,361.73,11407.0
2024-04-22 15:35:00,361.71,361.74,361.29,361.37,9145.0,361.71,361.74,361.29,361.37,9145.0
2024-04-22 15:40:00,361.35,361.43,361.12,361.27,15256.0,361.35,361.43,361.12,361.27,15256.0
2024-04-22 15:45:00,361.27,361.9,361.25,361.9,16361.0,361.27,361.9,361.25,361.9,16361.0
2024-04-22 15:50:00,361.75,361.81,360.68,360.72,25039.0,361.75,361.81,360.68,360.72,25039.0
2024-04-22 15:55:00,360.77,362.14,360.77,361.9,63165.0,360.77,362.14,360.77,361.9,63165.0
2024-04-23 09:30:00,362.17,364.11,362.17,363.88,23549.0,362.17,364.11,362.17,363.88,23549.0
2024-04-23 09:35:00,363.89,365.28,362.5,363.27,30318.0,363.89,365.28,362.5,363.27,30318.0
2024-04-23 09:40:00,363.39,363.6,361.97,362.4,11186.0,363.39,363.6,361.97,362.4,11186.0
2024-04-23 09:45:00,362.6,364.96,362.6,363.89,17013.0,362.6,364.96,362.6,363.89,17013.0
2024-04-23 09:50:00,363.77,363.77,362.34,362.73,10991.0,363.77,363.77,362.34,362.73,10991.0
2024-04-23 09:55:00,362.63,363.02,360.32,360.38,22651.0,362.63,363.02,360.32,360.38,22651.0
2024-04-23 10:00:00,360.38,362.11,359.33,361.57,27184.0,360.38,362.11,359.33,361.57,27184.0
2024-04-23 10:05:00,361.77,362.69,361.77,362.31,10765.0,361.77,362.69,361.77,362.31,10765.0
2024-04-23 10:10:00,362.36,362.4,361.71,362.16,9590.0,362.36,362.4,361.71,362.16,9590.0
2024-04-23 10:15:00,362.19,362.89,362.19,362.89,6047.0,362.19,362.89,362.19,362.89,6047.0
2024-04-23 10:20:00,362.91,363.13,362.0,362.37,8747.0,362.91,363.13,362.0,362.37,8747.0
2024-04-23 10:25:00,362.23,362.4,360.67,361.0,7057.0,362.23,362.4,360.67,361.0,7057.0
2024-04-23 10:30:00,361.01,361.81,360.75,360.88,9863.0,361.01,361.81,360.75,360.88,9863.0
2024-04-23 10:35:00,360.88,361.32,360.09,361.31,17872.0,360.88,361.32,360.09,361.31,17872.0
2024-04-23 10:40:00,361.3,361.56,361.01,361.46,7295.0,361.3,361.56,361.01,361.46,7295.0
2024-04-23 10:45:00,361.52,361.83,361.23,361.74,1950.0,361.52,361.83,361.23,361.74,1950.0
2024-04-23 10:50:00,361.54,363.37,361.53,363.14,17166.0,361.54,363.37,361.53,363.14,17166.0
2024-04-23 10:55:00,363.34,363.74,363.08,363.29,7327.0,363.34,363.74,363.08,363.29,7327.0
2024-04-23 11:00:00,363.23,363.46,362.8,362.92,11380.0,363.23,363.46,362.8,362.92,11380.0
2024-04-23 11:05:00,362.74,363.24,362.73,363.24,5200.0,362.74,363.24,362.73,363.24,5200.0
2024-04-23 11:10:00,363.25,364.85,363.25,364.85,9297.0,363.25,364.85,363.25,364.85,9297.0
2024-04-23 11:15:00,364.92,365.27,364.8,365.22,10280.0,364.92,365.27,364.8,365.22,10280.0
2024-04-23 11:20:00,365.24,365.61,364.84,364.88,17542.0,365.24,365.61,364.84,364.88,17542.0
2024-04-23 11:25:00,365.0,365.82,364.95,365.6,6394.0,365.0,365.82,364.95,365.6,6394.0
2024-04-23 11:30:00,365.13,365.27,364.08,364.58,16761.0,365.13,365.27,364.08,364.58,16761.0
2024-04-23 11:35:00,364.74,364.92,364.27,364.77,4464.0,364.74,364.92,364.27,364.77,4464.0
2024-04-23 11:40:00,364.81,365.02,364.58,364.63,3708.0,364.81,365.02,364.58,364.63,3708.0
2024-04-23 11:45:00,364.5,364.63,364.26,364.51,5049.0,364.5,364.63,364.26,364.51,5049.0
2024-04-23 11:50:00,364.47,364.94,364.33,364.89,3943.0,364.47,364.94,364.33,364.89,3943.0
2024-04-23 11:55:00,364.89,364.99,364.06,364.06,3873.0,364.89,364.99,364.06,364.06,3873.0
2024-04-23 12:00:00,364.03,364.41,363.87,364.41,9014.0,364.03,364.41,363.87,364.41,9014.0
2024-04-23 12:05:00,364.16,364.46,364.0,364.45,4059.0,364.16,364.46,364.0,364.45,4059.0
2024-04-23 12:10:00,364.45,364.85,364.05,364.8,9830.0,364.45,364.85,364.05,364.8,9830.0
2024-04-23 12:15:00,364.67,365.07,364.67,364.94,3776.0,364.67,365.07,364.67,364.94,3776.0
2024-04-23 12:20:00,365.02,365.14,364.62,364.74,17395.0,365.02,365.14,364.62,364.74,17395.0
2024-04-23 12:25:00,364.66,364.83,364.27,364.51,5493.0,364.66,364.83,364.27,364.51,5493.0
2024-04-23 12:30:00,364.41,364.45,364.0,364.45,5171.0,364.41,364.45,364.0,364.45,5171.0
2024-04-23 12:35:00,364.44,365.25,364.43,365.25,6927.0,364.44,365.25,364.43,365.25,6927.0
2024-04-23 12:40:00,365.05,365.5,365.05,365.37,3000.0,365.05,365.5,365.05,365.37,3000.0
2024-04-23 12:45:00,365.35,365.76,365.2,365.42,13477.0,365.35,365.76,365.2,365.42,13477.0
2024-04-23 12:50:00,365.6,365.63,365.18,365.26,6321.0,365.6,365.63,365.18,365.26,6321.0
2024-04-23 12:55:00,365.34,365.55,365.21,365.54,8113.0,365.34,365.55,365.21,365.54,8113.0
2024-04-23 13:00:00,365.34,365.8,365.21,365.8,2945.0,365.34,365.8,365.21,365.8,2945.0
2024-04-23 13:05:00,365.9,366.13,365.85,366.03,6559.0,365.9,366.13,365.85,366.03,6559.0
2024-04-23 13:10:00,365.98,365.98,365.07,365.39,7108.0,365.98,365.98,365.07,365.39,7108.0
2024-04-23 13:15:00,365.27,365.27,364.6,364.97,9968.0,365.27,365.27,364.6,364.97,9968.0
2024-04-23 13:20:00,364.86,365.21,364.86,365.08,8771.0,364.86,365.21,364.86,365.08,8771.0
2024-04-23 13:25:00,365.1,365.1,364.52,364.83,3551.0,365.1,365.1,364.52,364.83,3551.0
2024-04-23 13:30:00,364.84,365.0,364.75,364.76,5346.0,364.84,365.0,364.75,364.76,5346.0
2024-04-23 13:35:00,364.74,365.03,364.74,365.03,2192.0,364.74,365.03,364.74,365.03,2192.0
2024-04-23 13:40:00,365.09,365.3,365.02,365.02,4169.0,365.09,365.3,365.02,365.02,4169.0
2024-04-23 13:45:00,365.16,365.35,364.91,365.2,5327.0,365.16,365.35,364.91,365.2,5327.0
2024-04-23 13:50:00,365.28,365.34,365.03,365.12,2595.0,365.28,365.34,365.03,365.12,2595.0
2024-04-23 13:55:00,365.13,365.49,365.0,365.37,8072.0,365.13,365.49,365.0,365.37,8072.0
2024-04-23 14:00:00,365.36,365.45,364.95,365.14,7619.0,365.36,365.45,364.95,365.14,7619.0
2024-04-23 14:05:00,365.25,365.25,364.44,364.67,4939.0,365.25,365.25,364.44,364.67,4939.0
2024-04-23 14:10:00,364.63,365.36,364.62,365.06,9542.0,364.63,365.36,364.62,365.06,9542.0
2024-04-23 14:15:00,365.14,365.54,365.14,365.41,7221.0,365.14,365.54,365.14,365.41,7221.0
2024-04-23 14:20:00,365.41,365.83,365.41,365.45,10220.0,365.41,365.83,365.41,365.45,10220.0
2024-04-23 14:25:00,365.42,365.75,365.41,365.75,3585.0,365.42,365.75,365.41,365.75,3585.0
2024-04-23 14:30:00,365.75,365.87,365.54,365.86,4919.0,365.75,365.87,365.54,365.86,4919.0
2024-04-23 14:35:00,365.77,365.79,365.65,365.65,3281.0,365.77,365.79,365.65,365.65,3281.0
2024-04-23 14:40:00,365.8,365.9,365.77,365.8,1986.0,365.8,365.9,365.77,365.8,1986.0
2024-04-23 14:45:00,365.79,365.92,365.65,365.76,6119.0,365.79,365.92,365.65,365.76,6119.0
2024-04-23 14:50:00,365.83,365.83,365.59,365.66,3420.0,365.83,365.83,365.59,365.66,3420.0
2024-04-23 14:55:00,365.66,365.66,365.27,365.46,5251.0,365.66,365.66,365.27,365.46,5251.0
2024-04-23 15:00:00,365.43,365.75,365.27,365.69,13322.0,365.43,365.75,365.27,365.69,13322.0
2024-04-23 15:05:00,365.67,365.76,365.06,365.06,10214.0,365.67,365.76,365.06,365.06,10214.0
2024-04-23 15:10:00,365.0,365.86,364.85,365.8,8468.0,365.0,365.86,364.85,365.8,8468.0
2024-04-23 15:15:00,365.93,365.95,365.16,365.28,12300.0,365.93,365.95,365.16,365.28,12300.0
2024-04-23 15:20:00,365.43,366.01,365.29,365.65,9518.0,365.43,366.01,365.29,365.65,9518.0
2024-04-23 15:25:00,365.83,366.08,365.66,365.9,11185.0,365.83,366.08,365.66,365.9,11185.0
2024-04-23 15:30:00,365.83,365.95,365.65,365.8,7943.0,365.83,365.95,365.65,365.8,7943.0
2024-04-23 15:35:00,365.9,366.17,365.83,366.16,10710.0,365.9,366.17,365.83,366.16,10710.0
2024-04-23 15:40:00,366.08,366.19,365.3,365.43,11088.0,366.08,366.19,365.3,365.43,11088.0
2024-04-23 15:45:00,365.38,365.57,365.26,365.47,10313.0,365.38,365.57,365.26,365.47,10313.0
2024-04-23 15:50:00,365.42,365.46,364.56,364.65,19839.0,365.42,365.46,364.56,364.65,19839.0
2024-04-23 15:55:00,364.79,365.22,364.39,364.69,53550.0,364.79,365.22,364.39,364.69,53550.0
2024-04-24 09:30:00,368.35,368.36,363.31,363.31,56057.0,368.35,368.36,363.31,363.31,56057.0
2024-04-24 09:35:00,363.75,363.88,362.69,362.71,9063.0,363.75,363.88,362.69,362.71,9063.0
2024-04-24 09:40:00,363.13,363.13,361.84,361.84,13242.0,363.13,363.13,361.84,361.84,13242.0
2024-04-24 09:45:00,361.85,363.15,361.21,362.84,11047.0,361.85,363.15,361.21,362.84,11047.0
2024-04-24 09:50:00,362.71,363.84,362.54,362.54,6881.0,362.71,363.84,362.54,362.54,6881.0
2024-04-24 09:55:00,362.73,363.7,362.33,363.7,8351.0,362.73,363.7,362.33,363.7,8351.0
2024-04-24 10:00:00,363.76,363.76,362.69,363.47,8040.0,363.76,363.76,362.69,363.47,8040.0
2024-04-24 10:05:00,363.54,364.71,363.39,364.35,7112.0,363.54,364.71,363.39,364.35,7112.0
2024-04-24 10:10:00,364.46,364.67,362.85,362.97,10788.0,364.46,364.67,362.85,362.97,10788.0
2024-04-24 10:15:00,363.18,363.33,362.43,362.43,8067.0,363.18,363.33,362.43,362.43,8067.0
2024-04-24 10:20:00,362.29,364.14,362.13,363.74,9968.0,362.29,364.14,362.13,363.74,9968.0
2024-04-24 10:25:00,364.26,364.33,363.7,363.7,2369.0,364.26,364.33,363.7,363.7,2369.0
2024-04-24 10:30:00,363.97,364.23,363.33,363.49,2602.0,363.97,364.23,363.33,363.49,2602.0
2024-04-24 10:35:00,363.46,364.0,363.3,363.7,3751.0,363.46,364.0,363.3,363.7,3751.0
2024-04-24 10:40:00,364.04,364.04,362.97,363.09,4260.0,364.04,364.04,362.97,363.09,4260.0
2024-04-24 10:45:00,363.1,363.31,362.81,363.08,1927.0,363.1,363.31,362.81,363.08,1927.0
2024-04-24 10:50:00,362.92,364.25,362.81,364.11,9043.0,362.92,364.25,362.81,364.11,9043.0
2024-04-24 10:55:00,364.17,364.54,364.03,364.49,3520.0,364.17,364.54,364.03,364.49,3520.0
2024-04-24 11:00:00,364.48,364.76,364.26,364.28,6508.0,364.48,364.76,364.26,364.28,6508.0
2024-04-24 11:05:00,364.48,364.76,364.27,364.75,8796.0,364.48,364.76,364.27,364.75,8796.0
2024-04-24 11:10:00,365.0,365.61,364.72,365.19,14583.0,365.0,365.61,364.72,365.19,14583.0
2024-04-24 11:15:00,365.4,365.79,365.3,365.63,8161.0,365.4,365.79,365.3,365.63,8161.0
2024-04-24 11:20:00,365.63,365.83,365.55,365.82,7068.0,365.63,365.83,365.55,365.82,7068.0
2024-04-24 11:25:00,365.74,366.0,365.0,365.48,12671.0,365.74,366.0,365.0,365.48,12671.0
2024-04-24 11:30:00,365.7,366.5,365.65,366.35,8684.0,365.7,366.5,365.65,366.35,8684.0
2024-04-24 11:35:00,366.48,366.89,366.13,366.2,9941.0,366.48,366.89,366.13,366.2,9941.0
2024-04-24 11:40:00,366.14,366.14,365.08,365.26,4840.0,366.14,366.14,365.08,365.26,4840.0
2024-04-24 11:45:00,365.13,365.13,364.3,364.93,3111.0,365.13,365.13,364.3,364.93,3111.0
2024-04-24 11:50:00,365.08,365.47,364.94,365.27,3762.0,365.08,365.47,364.94,365.27,3762.0
2024-04-24 11:55:00,365.27,365.27,364.89,365.27,1966.0,365.27,365.27,364.89,365.27,1966.0
2024-04-24 12:00:00,365.21,365.87,365.2,365.87,2001.0,365.21,365.87,365.2,365.87,2001.0
2024-04-24 12:05:00,365.81,365.82,364.26,364.38,8051.0,365.81,365.82,364.26,364.38,8051.0
2024-04-24 12:10:00,364.53,365.42,364.53,365.32,10897.0,364.53,365.42,364.53,365.32,10897.0
2024-04-24 12:15:00,365.47,365.65,365.33,365.37,2635.0,365.47,365.65,365.33,365.37,2635.0
2024-04-24 12:20:00,365.37,365.76,365.26,365.53,2420.0,365.37,365.76,365.26,365.53,2420.0
2024-04-24 12:25:00,365.55,365.68,365.35,365.55,2600.0,365.55,365.68,365.35,365.55,2600.0
2024-04-24 12:30:00,365.4,365.64,365.18,365.48,5224.0,365.4,365.64,365.18,365.48,5224.0
2024-04-24 12:35:00,365.37,365.57,365.28,365.29,5008.0,365.37,365.57,365.28,365.29,5008.0
2024-04-24 12:40:00,365.29,365.48,365.28,365.47,3671.0,365.29,365.48,365.28,365.47,3671.0
2024-04-24 12:45:00,365.62,365.76,365.27,365.49,7869.0,365.62,365.76,365.27,365.49,7869.0
2024-04-24 12:50:00,365.46,366.0,365.45,365.96,1550.0,365.46,366.0,365.45,365.96,1550.0
2024-04-24 12:55:00,365.96,366.18,365.39,366.18,4230.0,365.96,366.18,365.39,366.18,4230.0
2024-04-24 13:00:00,366.15,366.15,364.89,364.99,7640.0,366.15,366.15,364.89,364.99,7640.0
2024-04-24 13:05:00,365.1,365.1,364.34,364.41,5483.0,365.1,365.1,364.34,364.41,5483.0
2024-04-24 13:10:00,364.35,364.81,364.34,364.78,1400.0,364.35,364.81,364.34,364.78,1400.0
2024-04-24 13:15:00,364.62,365.07,364.55,364.96,3495.0,364.62,365.07,364.55,364.96,3495.0
2024-04-24 13:20:00,365.02,365.65,364.83,365.65,4521.0,365.02,365.65,364.83,365.65,4521.0
2024-04-24 13:25:00,365.67,365.76,365.42,365.76,3515.0,365.67,365.76,365.42,365.76,3515.0
2024-04-24 13:30:00,365.79,365.91,365.64,365.74,2538.0,365.79,365.91,365.64,365.74,2538.0
2024-04-24 13:35:00,365.62,365.63,365.36,365.41,4950.0,365.62,365.63,365.36,365.41,4950.0
2024-04-24 13:40:00,365.27,365.91,365.27,365.9,2039.0,365.27,365.91,365.27,365.9,2039.0
2024-04-24 13:45:00,365.81,366.02,365.8,365.81,1800.0,365.81,366.02,365.8,365.81,1800.0
2024-04-24 13:50:00,365.73,365.95,365.53,365.53,2529.0,365.73,365.95,365.53,365.53,2529.0
2024-04-24 13:55:00,365.53,365.78,365.47,365.76,1658.0,365.53,365.78,365.47,365.76,1658.0
2024-04-24 14:00:00,365.78,365.78,365.31,365.31,2000.0,365.78,365.78,365.31,365.31,2000.0
2024-04-24 14:05:00,365.3,365.36,364.82,365.36,5034.0,365.3,365.36,364.82,365.36,5034.0
2024-04-24 14:10:00,365.35,365.49,365.07,365.07,1700.0,365.35,365.49,365.07,365.07,1700.0
2024-04-24 14:15:00,365.02,365.34,364.93,365.1,6412.0,365.02,365.34,364.93,365.1,6412.0
2024-04-24 14:20:00,365.0,365.23,364.93,365.15,2294.0,365.0,365.23,364.93,365.15,2294.0
2024-04-24 14:25:00,365.25,365.36,364.89,365.03,4682.0,365.25,365.36,364.89,365.03,4682.0
2024-04-24 14:30:00,364.9,364.9,364.3,364.43,2300.0,364.9,364.9,364.3,364.43,2300.0
2024-04-24 14:35:00,364.42,364.85,364.42,364.64,2583.0,364.42,364.85,364.42,364.64,2583.0
2024-04-24 14:40:00,364.78,365.24,364.61,365.23,8308.0,364.78,365.24,364.61,365.23,8308.0
2024-04-24 14:45:00,365.23,365.23,364.75,365.16,4500.0,365.23,365.23,364.75,365.16,4500.0
2024-04-24 14:50:00,364.99,365.08,364.73,365.08,2520.0,364.99,365.08,364.73,365.08,2520.0
2024-04-24 14:55:00,365.06,365.11,364.87,365.0,2355.0,365.06,365.11,364.87,365.0,2355.0
2024-04-24 15:00:00,364.77,364.77,364.14,364.16,8825.0,364.77,364.77,364.14,364.16,8825.0
2024-04-24 15:05:00,364.21,364.49,363.93,364.49,6414.0,364.21,364.49,363.93,364.49,6414.0
2024-04-24 15:10:00,364.47,364.49,364.05,364.25,3183.0,364.47,364.49,364.05,364.25,3183.0
2024-04-24 15:15:00,364.34,364.74,364.19,364.19,6678.0,364.34,364.74,364.19,364.19,6678.0
2024-04-24 15:20:00,364.21,364.21,363.77,364.09,3346.0,364.21,364.21,363.77,364.09,3346.0
2024-04-24 15:25:00,364.09,364.38,364.08,364.29,4555.0,364.09,364.38,364.08,364.29,4555.0
2024-04-24 15:30:00,364.13,364.17,363.71,363.88,4934.0,364.13,364.17,363.71,363.88,4934.0
2024-04-24 15:35:00,363.83,363.83,363.25,363.67,6446.0,363.83,363.83,363.25,363.67,6446.0
2024-04-24 15:40:00,363.68,364.24,363.55,364.18,4353.0,363.68,364.24,363.55,364.18,4353.0
2024-04-24 15:45:00,364.25,364.85,364.16,364.85,9255.0,364.25,364.85,364.16,364.85,9255.0
2024-04-24 15:50:00,364.75,365.24,364.43,364.44,26940.0,364.75,365.24,364.43,364.44,26940.0
2024-04-24 15:55:00,364.77,364.81,364.44,364.66,33240.0,364.77,364.81,364.44,364.66,33240.0
2024-04-25 09:30:00,362.95,364.0,361.43,361.43,29071.0,362.95,364.0,361.43,361.43,29071.0
2024-04-25 09:35:00,361.73,361.73,359.19,359.5,17400.0,361.73,361.73,359.19,359.5,17400.0
2024-04-25 09:40:00,359.49,360.7,359.38,359.78,13483.0,359.49,360.7,359.38,359.78,13483.0
2024-04-25 09:45:00,359.74,360.0,358.2,358.69,14015.0,359.74,360.0,358.2,358.69,14015.0
2024-04-25 09:50:00,359.0,359.0,357.83,358.46,15581.0,359.0,359.0,357.83,358.46,15581.0
2024-04-25 09:55:00,358.42,358.53,357.47,357.55,19075.0,358.42,358.53,357.47,357.55,19075.0
2024-04-25 10:00:00,357.74,358.12,356.67,357.68,12746.0,357.74,358.12,356.67,357.68,12746.0
2024-04-25 10:05:00,358.32,358.79,358.02,358.7,7247.0,358.32,358.79,358.02,358.7,7247.0
2024-04-25 10:10:00,358.75,359.15,358.37,358.75,19258.0,358.75,359.15,358.37,358.75,19258.0
2024-04-25 10:15:00,358.77,359.44,358.55,359.23,4795.0,358.77,359.44,358.55,359.23,4795.0
2024-04-25 10:20:00,359.2,360.09,359.2,359.97,5450.0,359.2,360.09,359.2,359.97,5450.0
2024-04-25 10:25:00,359.88,359.88,359.14,359.24,5666.0,359.88,359.88,359.14,359.24,5666.0
2024-04-25 10:30:00,359.1,359.82,358.91,358.95,6859.0,359.1,359.82,358.91,358.95,6859.0
2024-04-25 10:35:00,359.11,359.86,358.77,359.59,6293.0,359.11,359.86,358.77,359.59,6293.0
2024-04-25 10:40:00,359.52,359.73,358.62,359.08,8967.0,359.52,359.73,358.62,359.08,8967.0
2024-04-25 10:45:00,359.23,359.43,358.96,359.06,3226.0,359.23,359.43,358.96,359.06,3226.0
2024-04-25 10:50:00,358.86,359.08,358.22,358.22,5651.0,358.86,359.08,358.22,358.22,5651.0
2024-04-25 10:55:00,358.22,358.9,358.22,358.9,3097.0,358.22,358.9,358.22,358.9,3097.0
2024-04-25 11:00:00,358.94,359.65,358.94,359.28,3692.0,358.94,359.65,358.94,359.28,3692.0
2024-04-25 11:05:00,359.26,359.63,359.22,359.47,3140.0,359.26,359.63,359.22,359.47,3140.0
2024-04-25 11:10:00,359.63,359.74,359.33,359.33,3557.0,359.63,359.74,359.33,359.33,3557.0
2024-04-25 11:15:00,359.44,359.44,358.98,359.27,4544.0,359.44,359.44,358.98,359.27,4544.0
2024-04-25 11:20:00,359.14,359.36,358.79,359.33,3021.0,359.14,359.36,358.79,359.33,3021.0
2024-04-25 11:25:00,359.31,359.93,359.31,359.81,3884.0,359.31,359.93,359.31,359.81,3884.0
2024-04-25 11:30:00,359.8,359.9,358.48,358.97,7783.0,359.8,359.9,358.48,358.97,7783.0
2024-04-25 11:35:00,359.15,359.16,358.83,358.9,1650.0,359.15,359.16,358.83,358.9,1650.0
2024-04-25 11:40:00,358.89,359.09,358.53,359.0,2955.0,358.89,359.09,358.53,359.0,2955.0
2024-04-25 11:45:00,359.0,359.43,358.84,359.21,6157.0,359.0,359.43,358.84,359.21,6157.0
2024-04-25 11:50:00,359.41,359.92,359.29,359.76,6837.0,359.41,359.92,359.29,359.76,6837.0
2024-04-25 11:55:00,359.63,359.94,359.48,359.72,3958.0,359.63,359.94,359.48,359.72,3958.0
2024-04-25 12:00:00,359.68,360.06,359.3,360.06,5826.0,359.68,360.06,359.3,360.06,5826.0
2024-04-25 12:05:00,360.1,360.1,359.49,359.54,13461.0,360.1,360.1,359.49,359.54,13461.0
2024-04-25 12:10:00,359.47,359.57,359.2,359.5,4402.0,359.47,359.57,359.2,359.5,4402.0
2024-04-25 12:15:00,359.63,359.66,359.19,359.19,9082.0,359.63,359.66,359.19,359.19,9082.0
2024-04-25 12:20:00,359.23,359.71,358.87,359.71,7451.0,359.23,359.71,358.87,359.71,7451.0
2024-04-25 12:25:00,359.72,359.83,359.0,359.0,12875.0,359.72,359.83,359.0,359.0,12875.0
2024-04-25 12:30:00,359.0,360.03,359.0,360.03,7484.0,359.0,360.03,359.0,360.03,7484.0
2024-04-25 12:35:00,359.93,360.12,359.75,360.12,6555.0,359.93,360.12,359.75,360.12,6555.0
2024-04-25 12:40:00,360.09,360.09,359.68,360.0,5741.0,360.09,360.09,359.68,360.0,5741.0
2024-04-25 12:45:00,360.02,360.41,360.02,360.21,2849.0,360.02,360.41,360.02,360.21,2849.0
2024-04-25 12:50:00,360.22,360.34,359.97,360.09,8765.0,360.22,360.34,359.97,360.09,8765.0
2024-04-25 12:55:00,360.09,360.2,359.85,359.9,15019.0,360.09,360.2,359.85,359.9,15019.0
2024-04-25 13:00:00,359.9,359.99,359.67,359.83,7662.0,359.9,359.99,359.67,359.83,7662.0
2024-04-25 13:05:00,359.83,359.84,359.44,359.64,3960.0,359.83,359.84,359.44,359.64,3960.0
2024-04-25 13:10:00,359.57,359.68,359.4,359.54,2742.0,359.57,359.68,359.4,359.54,2742.0
2024-04-25 13:15:00,359.54,359.54,359.23,359.27,2400.0,359.54,359.54,359.23,359.27,2400.0
2024-04-25 13:20:00,359.26,359.27,358.9,358.91,3693.0,359.26,359.27,358.9,358.91,3693.0
2024-04-25 13:25:00,359.01,359.4,358.91,359.4,9503.0,359.01,359.4,358.91,359.4,9503.0
2024-04-25 13:30:00,359.56,359.9,359.51,359.68,1575.0,359.56,359.9,359.51,359.68,1575.0
2024-04-25 13:35:00,359.69,360.03,359.69,360.02,4936.0,359.69,360.03,359.69,360.02,4936.0
2024-04-25 13:40:00,359.83,359.93,359.73,359.84,5512.0,359.83,359.93,359.73,359.84,5512.0
2024-04-25 13:45:00,359.74,360.43,359.66,360.27,15003.0,359.74,360.43,359.66,360.27,15003.0
2024-04-25 13:50:00,360.3,360.7,360.19,360.69,7215.0,360.3,360.7,360.19,360.69,7215.0
2024-04-25 13:55:00,360.64,360.71,360.47,360.63,4000.0,360.64,360.71,360.47,360.63,4000.0
2024-04-25 14:00:00,360.58,360.58,360.28,360.36,5991.0,360.58,360.58,360.28,360.36,5991.0
2024-04-25 14:05:00,360.36,360.71,360.32,360.52,5563.0,360.36,360.71,360.32,360.52,5563.0
2024-04-25 14:10:00,360.5,360.5,360.07,360.3,5952.0,360.5,360.5,360.07,360.3,5952.0
2024-04-25 14:15:00,360.33,360.64,360.22,360.47,6623.0,360.33,360.64,360.22,360.47,6623.0
2024-04-25 14:20:00,360.43,360.43,360.12,360.12,4924.0,360.43,360.43,360.12,360.12,4924.0
2024-04-25 14:25:00,360.12,360.17,359.41,359.43,6073.0,360.12,360.17,359.41,359.43,6073.0
2024-04-25 14:30:00,359.43,360.0,359.43,359.67,5710.0,359.43,360.0,359.43,359.67,5710.0
2024-04-25 14:35:00,359.73,359.9,359.6,359.79,5657.0,359.73,359.9,359.6,359.79,5657.0
2024-04-25 14:40:00,359.71,359.9,359.5,359.77,3817.0,359.71,359.9,359.5,359.77,3817.0
2024-04-25 14:45:00,359.86,360.03,359.72,359.84,4904.0,359.86,360.03,359.72,359.84,4904.0
2024-04-25 14:50:00,359.75,359.95,359.67,359.79,2047.0,359.75,359.95,359.67,359.79,2047.0
2024-04-25 14:55:00,359.72,360.14,359.59,359.94,8486.0,359.72,360.14,359.59,359.94,8486.0
2024-04-25 15:00:00,359.94,360.92,359.94,360.71,10348.0,359.94,360.92,359.94,360.71,10348.0
2024-04-25 15:05:00,360.71,360.8,360.32,360.34,8725.0,360.71,360.8,360.32,360.34,8725.0
2024-04-25 15:10:00,360.32,360.39,360.2,360.3,9248.0,360.32,360.39,360.2,360.3,9248.0
2024-04-25 15:15:00,360.28,360.67,360.2,360.59,11216.0,360.28,360.67,360.2,360.59,11216.0
2024-04-25 15:20:00,360.63,360.85,360.47,360.5,11285.0,360.63,360.85,360.47,360.5,11285.0
2024-04-25 15:25:00,360.46,360.46,359.96,360.25,14858.0,360.46,360.46,359.96,360.25,14858.0
2024-04-25 15:30:00,360.3,360.3,359.91,359.94,12845.0,360.3,360.3,359.91,359.94,12845.0
2024-04-25 15:35:00,359.9,360.07,359.58,359.58,27088.0,359.9,360.07,359.58,359.58,27088.0
2024-04-25 15:40:00,359.65,359.7,359.2,359.32,17992.0,359.65,359.7,359.2,359.32,17992.0
2024-04-25 15:45:00,359.31,359.65,359.22,359.43,14734.0,359.31,359.65,359.22,359.43,14734.0
2024-04-25 15:50:00,359.51,360.02,359.29,359.83,54503.0,359.51,360.02,359.29,359.83,54503.0
2024-04-25 15:55:00,359.89,360.16,359.83,359.89,92316.0,359.89,360.16,359.83,359.89,92316.0
2024-04-26 09:30:00,359.43,361.87,359.39,361.17,22411.0,359.43,361.87,359.39,361.17,22411.0
2024-04-26 09:35:00,361.48,363.83,361.02,363.01,9908.0,361.48,363.83,361.02,363.01,9908.0
2024-04-26 09:40:00,363.4,363.76,362.12,363.76,10223.0,363.4,363.76,362.12,363.76,10223.0
2024-04-26 09:45:00,363.11,363.75,361.42,362.62,29307.0,363.11,363.75,361.42,362.62,29307.0
2024-04-26 09:50:00,362.69,364.59,362.62,364.31,17899.0,362.69,364.59,362.62,364.31,17899.0
2024-04-26 09:55:00,364.29,365.0,363.79,364.75,11464.0,364.29,365.0,363.79,364.75,11464.0
2024-04-26 10:00:00,365.0,365.74,364.74,365.63,11602.0,365.0,365.74,364.74,365.63,11602.0
2024-04-26 10:05:00,365.68,366.47,365.3,366.47,8196.0,365.68,366.47,365.3,366.47,8196.0
2024-04-26 10:10:00,366.5,366.84,366.01,366.32,14988.0,366.5,366.84,366.01,366.32,14988.0
2024-04-26 10:15:00,366.47,367.08,366.35,366.8,8062.0,366.47,367.08,366.35,366.8,8062.0
2024-04-26 10:20:00,366.77,366.77,365.71,366.19,7639.0,366.77,366.77,365.71,366.19,7639.0
2024-04-26 10:25:00,366.09,366.3,365.92,366.07,5644.0,366.09,366.3,365.92,366.07,5644.0
2024-04-26 10:30:00,366.1,366.57,365.77,366.57,11417.0,366.1,366.57,365.77,366.57,11417.0
2024-04-26 10:35:00,366.27,367.19,366.25,366.87,10358.0,366.27,367.19,366.25,366.87,10358.0
2024-04-26 10:40:00,366.88,367.59,366.81,367.22,13342.0,366.88,367.59,366.81,367.22,13342.0
2024-04-26 10:45:00,367.22,367.22,366.39,366.66,6376.0,367.22,367.22,366.39,366.66,6376.0
2024-04-26 10:50:00,366.65,366.88,365.98,366.88,9876.0,366.65,366.88,365.98,366.88,9876.0
2024-04-26 10:55:00,366.82,366.82,366.03,366.62,8766.0,366.82,366.82,366.03,366.62,8766.0
2024-04-26 11:00:00,366.6,366.76,366.31,366.35,5443.0,366.6,366.76,366.31,366.35,5443.0
2024-04-26 11:05:00,366.36,366.52,365.28,365.43,8066.0,366.36,366.52,365.28,365.43,8066.0
2024-04-26 11:10:00,365.38,366.04,365.35,366.04,18449.0,365.38,366.04,365.35,366.04,18449.0
2024-04-26 11:15:00,365.89,366.65,365.89,366.41,10451.0,365.89,366.65,365.89,366.41,10451.0
2024-04-26 11:20:00,366.49,366.49,364.77,364.77,9689.0,366.49,366.49,364.77,364.77,9689.0
2024-04-26 11:25:00,364.63,365.07,364.51,364.57,5459.0,364.63,365.07,364.51,364.57,5459.0
2024-04-26 11:30:00,364.66,364.84,364.01,364.48,9580.0,364.66,364.84,364.01,364.48,9580.0
2024-04-26 11:35:00,364.44,364.53,364.14,364.48,5820.0,364.44,364.53,364.14,364.48,5820.0
2024-04-26 11:40:00,364.47,364.67,364.35,364.56,5508.0,364.47,364.67,364.35,364.56,5508.0
2024-04-26 11:45:00,364.61,364.65,364.0,364.0,5026.0,364.61,364.65,364.0,364.0,5026.0
2024-04-26 11:50:00,364.1,364.62,363.85,364.38,9202.0,364.1,364.62,363.85,364.38,9202.0
2024-04-26 11:55:00,364.59,365.08,364.59,365.06,3067.0,364.59,365.08,364.59,365.06,3067.0
2024-04-26 12:00:00,365.18,365.21,364.51,364.73,5050.0,365.18,365.21,364.51,364.73,5050.0
2024-04-26 12:05:00,364.78,365.08,364.61,364.93,3067.0,364.78,365.08,364.61,364.93,3067.0
2024-04-26 12:10:00,365.13,365.13,364.56,364.74,3318.0,365.13,365.13,364.56,364.74,3318.0
2024-04-26 12:15:00,364.8,364.96,364.58,364.71,3573.0,364.8,364.96,364.58,364.71,3573.0
2024-04-26 12:20:00,364.55,364.72,364.55,364.69,3325.0,364.55,364.72,364.55,364.69,3325.0
2024-04-26 12:25:00,364.69,364.82,364.55,364.81,3605.0,364.69,364.82,364.55,364.81,3605.0
2024-04-26 12:30:00,364.99,365.01,364.61,365.0,5761.0,364.99,365.01,364.61,365.0,5761.0
2024-04-26 12:35:00,364.84,365.01,364.73,364.76,4736.0,364.84,365.01,364.73,364.76,4736.0
2024-04-26 12:40:00,364.85,364.99,364.66,364.89,5745.0,364.85,364.99,364.66,364.89,5745.0
2024-04-26 12:45:00,364.8,364.8,364.62,364.79,5179.0,364.8,364.8,364.62,364.79,5179.0
2024-04-26 12:50:00,364.73,365.05,364.73,365.0,1649.0,364.73,365.05,364.73,365.0,1649.0
2024-04-26 12:55:00,365.0,365.4,365.0,365.32,6185.0,365.0,365.4,365.0,365.32,6185.0
2024-04-26 13:00:00,365.32,365.38,364.91,364.91,4537.0,365.32,365.38,364.91,364.91,4537.0
2024-04-26 13:05:00,364.88,365.09,364.85,365.09,1605.0,364.88,365.09,364.85,365.09,1605.0
2024-04-26 13:10:00,365.12,365.33,365.05,365.33,3341.0,365.12,365.33,365.05,365.33,3341.0
2024-04-26 13:15:00,365.32,365.76,365.12,365.31,6906.0,365.32,365.76,365.12,365.31,6906.0
2024-04-26 13:20:00,365.37,365.38,365.23,365.31,1100.0,365.37,365.38,365.23,365.31,1100.0
2024-04-26 13:25:00,365.35,365.35,365.0,365.0,2869.0,365.35,365.35,365.0,365.0,2869.0
2024-04-26 13:30:00,365.02,365.17,364.97,365.11,3206.0,365.02,365.17,364.97,365.11,3206.0
2024-04-26 13:35:00,365.06,365.34,364.84,365.18,3239.0,365.06,365.34,364.84,365.18,3239.0
2024-04-26 13:40:00,365.34,365.35,364.75,365.31,2400.0,365.34,365.35,364.75,365.31,2400.0
2024-04-26 13:45:00,365.22,365.64,365.21,365.58,2417.0,365.22,365.64,365.21,365.58,2417.0
2024-04-26 13:50:00,365.58,365.7,365.53,365.68,2922.0,365.58,365.7,365.53,365.68,2922.0
2024-04-26 13:55:00,365.69,365.87,365.45,365.45,6555.0,365.69,365.87,365.45,365.45,6555.0
2024-04-26 14:00:00,365.46,365.46,364.76,364.88,6286.0,365.46,365.46,364.76,364.88,6286.0
2024-04-26 14:05:00,364.92,364.99,364.66,364.96,2533.0,364.92,364.99,364.66,364.96,2533.0
2024-04-26 14:10:00,364.95,364.95,364.65,364.67,1803.0,364.95,364.95,364.65,364.67,1803.0
2024-04-26 14:15:00,364.57,364.71,364.48,364.48,3824.0,364.57,364.71,364.48,364.48,3824.0
2024-04-26 14:20:00,364.53,364.85,364.49,364.67,3489.0,364.53,364.85,364.49,364.67,3489.0
2024-04-26 14:25:00,364.6,364.68,364.29,364.39,2749.0,364.6,364.68,364.29,364.39,2749.0
2024-04-26 14:30:00,364.44,364.59,364.13,364.53,3568.0,364.44,364.59,364.13,364.53,3568.0
2024-04-26 14:35:00,364.59,364.97,364.58,364.87,4359.0,364.59,364.97,364.58,364.87,4359.0
2024-04-26 14:40:00,364.78,364.88,364.72,364.75,3062.0,364.78,364.88,364.72,364.75,3062.0
2024-04-26 14:45:00,364.74,364.87,364.66,364.8,1594.0,364.74,364.87,364.66,364.8,1594.0
2024-04-26 14:50:00,364.85,364.93,364.75,364.75,3185.0,364.85,364.93,364.75,364.75,3185.0
2024-04-26 14:55:00,364.87,365.21,364.83,365.1,11438.0,364.87,365.21,364.83,365.1,11438.0
2024-04-26 15:00:00,365.12,365.16,363.54,363.66,9338.0,365.12,365.16,363.54,363.66,9338.0
2024-04-26 15:05:00,363.65,363.96,363.54,363.92,7867.0,363.65,363.96,363.54,363.92,7867.0
2024-04-26 15:10:00,364.0,364.35,363.89,364.11,5921.0,364.0,364.35,363.89,364.11,5921.0
2024-04-26 15:15:00,364.14,364.49,364.14,364.27,4014.0,364.14,364.49,364.14,364.27,4014.0
2024-04-26 15:20:00,364.21,364.4,364.06,364.31,2753.0,364.21,364.4,364.06,364.31,2753.0
2024-04-26 15:25:00,364.41,364.6,364.26,364.58,5657.0,364.41,364.6,364.26,364.58,5657.0
2024-04-26 15:30:00,364.58,364.65,363.96,364.2,9580.0,364.58,364.65,363.96,364.2,9580.0
2024-04-26 15:35:00,364.23,364.26,364.08,364.22,5126.0,364.23,364.26,364.08,364.22,5126.0
2024-04-26 15:40:00,364.13,364.23,363.82,363.89,5714.0,364.13,364.23,363.82,363.89,5714.0
2024-04-26 15:45:00,363.98,364.64,363.92,364.6,10049.0,363.98,364.64,363.92,364.6,10049.0
2024-04-26 15:50:00,364.51,365.42,364.4,364.73,18576.0,364.51,365.42,364.4,364.73,18576.0
2024-04-26 15:55:00,364.81,365.05,364.49,364.71,37019.0,364.81,365.05,364.49,364.71,37019.0
2024-04-29 09:30:00,358.41,366.98,357.01,365.99,56863.0,358.41,366.98,357.01,365.99,56863.0
2024-04-29 09:35:00,365.36,366.88,363.06,363.87,21527.0,365.36,366.88,363.06,363.87,21527.0
2024-04-29 09:40:00,363.59,363.86,361.44,361.86,21279.0,363.59,363.86,361.44,361.86,21279.0
2024-04-29 09:45:00,361.87,364.42,361.87,364.35,9875.0,361.87,364.42,361.87,364.35,9875.0
2024-04-29 09:50:00,364.23,364.79,363.08,363.23,23795.0,364.23,364.79,363.08,363.23,23795.0
2024-04-29 09:55:00,363.1,364.3,363.1,363.7,11738.0,363.1,364.3,363.1,363.7,11738.0
2024-04-29 10:00:00,363.56,364.91,363.22,364.22,15773.0,363.56,364.91,363.22,364.22,15773.0
2024-04-29 10:05:00,363.97,364.2,362.97,363.03,13583.0,363.97,364.2,362.97,363.03,13583.0
2024-04-29 10:10:00,363.28,364.71,362.83,364.15,12374.0,363.28,364.71,362.83,364.15,12374.0
2024-04-29 10:15:00,364.41,364.92,364.19,364.41,10174.0,364.41,364.92,364.19,364.41,10174.0
2024-04-29 10:20:00,364.25,364.54,363.59,363.8,10119.0,364.25,364.54,363.59,363.8,10119.0
2024-04-29 10:25:00,363.61,364.03,363.28,363.6,8596.0,363.61,364.03,363.28,363.6,8596.0
2024-04-29 10:30:00,363.73,363.76,363.11,363.52,4375.0,363.73,363.76,363.11,363.52,4375.0
2024-04-29 10:35:00,363.49,363.49,362.72,362.89,6063.0,363.49,363.49,362.72,362.89,6063.0
2024-04-29 10:40:00,362.64,363.61,362.64,363.35,4564.0,362.64,363.61,362.64,363.35,4564.0
2024-04-29 10:45:00,363.24,363.36,362.78,363.23,6594.0,363.24,363.36,362.78,363.23,6594.0
2024-04-29 10:50:00,363.1,363.39,362.92,363.39,6335.0,363.1,363.39,362.92,363.39,6335.0
2024-04-29 10:55:00,363.36,363.7,363.22,363.7,4869.0,363.36,363.7,363.22,363.7,4869.0
2024-04-29 11:00:00,363.57,363.63,363.22,363.22,2340.0,363.57,363.63,363.22,363.22,2340.0
2024-04-29 11:05:00,363.27,363.27,362.37,362.42,9689.0,363.27,363.27,362.37,362.42,9689.0
2024-04-29 11:10:00,362.34,362.87,362.14,362.75,6090.0,362.34,362.87,362.14,362.75,6090.0
2024-04-29 11:15:00,362.6,363.29,362.6,363.29,5876.0,362.6,363.29,362.6,363.29,5876.0
2024-04-29 11:20:00,363.27,363.47,362.77,362.79,6696.0,363.27,363.47,362.77,362.79,6696.0
2024-04-29 11:25:00,362.76,362.98,362.02,362.6,17886.0,362.76,362.98,362.02,362.6,17886.0
2024-04-29 11:30:00,362.8,363.2,362.46,363.01,6540.0,362.8,363.2,362.46,363.01,6540.0
2024-04-29 11:35:00,362.95,363.61,362.9,363.48,10438.0,362.95,363.61,362.9,363.48,10438.0
2024-04-29 11:40:00,363.58,364.27,363.44,364.01,8654.0,363.58,364.27,363.44,364.01,8654.0
2024-04-29 11:45:00,364.12,364.38,363.78,364.36,4300.0,364.12,364.38,363.78,364.36,4300.0
2024-04-29 11:50:00,364.23,364.23,362.92,363.12,23028.0,364.23,364.23,362.92,363.12,23028.0
2024-04-29 11:55:00,363.1,363.32,362.63,363.09,8786.0,363.1,363.32,362.63,363.09,8786.0
2024-04-29 12:00:00,362.95,363.23,362.64,362.74,20780.0,362.95,363.23,362.64,362.74,20780.0
2024-04-29 12:05:00,362.67,362.86,362.35,362.65,6922.0,362.67,362.86,362.35,362.65,6922.0
2024-04-29 12:10:00,362.7,363.43,362.58,363.26,10505.0,362.7,363.43,362.58,363.26,10505.0
2024-04-29 12:15:00,363.03,363.03,362.61,362.61,2682.0,363.03,363.03,362.61,362.61,2682.0
2024-04-29 12:20:00,362.71,364.06,362.7,364.05,4593.0,362.71,364.06,362.7,364.05,4593.0
2024-04-29 12:25:00,364.02,364.24,363.29,363.46,10160.0,364.02,364.24,363.29,363.46,10160.0
2024-04-29 12:30:00,363.47,363.47,362.69,362.96,11764.0,363.47,363.47,362.69,362.96,11764.0
2024-04-29 12:35:00,362.71,362.86,362.65,362.65,1557.0,362.71,362.86,362.65,362.65,1557.0
2024-04-29 12:40:00,362.64,363.09,362.5,363.09,6969.0,362.64,363.09,362.5,363.09,6969.0
2024-04-29 12:45:00,363.01,363.17,362.74,362.74,2716.0,363.01,363.17,362.74,362.74,2716.0
2024-04-29 12:50:00,362.78,363.08,362.63,362.81,3459.0,362.78,363.08,362.63,362.81,3459.0
2024-04-29 12:55:00,362.78,363.28,362.76,363.21,15250.0,362.78,363.28,362.76,363.21,15250.0
2024-04-29 13:00:00,363.08,363.4,363.0,363.14,5078.0,363.08,363.4,363.0,363.14,5078.0
2024-04-29 13:05:00,363.22,363.22,362.94,363.06,1487.0,363.22,363.22,362.94,363.06,1487.0
2024-04-29 13:10:00,363.13,363.2,362.62,362.67,4836.0,363.13,363.2,362.62,362.67,4836.0
2024-04-29 13:15:00,362.63,362.79,362.52,362.75,2174.0,362.63,362.79,362.52,362.75,2174.0
2024-04-29 13:20:00,362.74,362.74,362.15,362.56,3634.0,362.74,362.74,362.15,362.56,3634.0
2024-04-29 13:25:00,362.42,362.79,362.41,362.79,2000.0,362.42,362.79,362.41,362.79,2000.0
2024-04-29 13:30:00,362.75,362.8,362.43,362.8,2525.0,362.75,362.8,362.43,362.8,2525.0
2024-04-29 13:35:00,362.83,362.83,362.23,362.47,7302.0,362.83,362.83,362.23,362.47,7302.0
2024-04-29 13:40:00,362.38,362.38,361.93,361.93,3226.0,362.38,362.38,361.93,361.93,3226.0
2024-04-29 13:45:00,362.01,362.39,361.94,361.96,5969.0,362.01,362.39,361.94,361.96,5969.0
2024-04-29 13:50:00,362.06,362.15,361.82,361.95,2500.0,362.06,362.15,361.82,361.95,2500.0
2024-04-29 13:55:00,361.97,362.18,361.93,361.93,3109.0,361.97,362.18,361.93,361.93,3109.0
2024-04-29 14:00:00,361.85,361.92,361.45,361.74,6315.0,361.85,361.92,361.45,361.74,6315.0
2024-04-29 14:05:00,361.81,362.14,361.71,362.13,5656.0,361.81,362.14,361.71,362.13,5656.0
2024-04-29 14:10:00,362.23,362.34,361.87,362.11,7868.0,362.23,362.34,361.87,362.11,7868.0
2024-04-29 14:15:00,362.0,362.09,361.79,361.8,1689.0,362.0,362.09,361.79,361.8,1689.0
2024-04-29 14:20:00,361.69,361.85,361.57,361.64,7000.0,361.69,361.85,361.57,361.64,7000.0
2024-04-29 14:25:00,361.63,361.64,361.5,361.5,3606.0,361.63,361.64,361.5,361.5,3606.0
2024-04-29 14:30:00,361.63,361.63,360.61,360.78,9322.0,361.63,361.63,360.61,360.78,9322.0
2024-04-29 14:35:00,360.8,361.21,360.66,361.13,6734.0,360.8,361.21,360.66,361.13,6734.0
2024-04-29 14:40:00,361.1,361.74,361.09,361.74,4823.0,361.1,361.74,361.09,361.74,4823.0
2024-04-29 14:45:00,361.64,361.65,361.21,361.5,3628.0,361.64,361.65,361.21,361.5,3628.0
2024-04-29 14:50:00,361.41,361.56,361.29,361.39,1719.0,361.41,361.56,361.29,361.39,1719.0
2024-04-29 14:55:00,361.45,361.82,361.45,361.66,2121.0,361.45,361.82,361.45,361.66,2121.0
2024-04-29 15:00:00,361.65,361.65,360.84,361.05,17618.0,361.65,361.65,360.84,361.05,17618.0
2024-04-29 15:05:00,361.16,361.53,360.81,361.42,7815.0,361.16,361.53,360.81,361.42,7815.0
2024-04-29 15:10:00,361.27,361.53,361.22,361.53,2300.0,361.27,361.53,361.22,361.53,2300.0
2024-04-29 15:15:00,361.6,361.67,361.36,361.43,2569.0,361.6,361.67,361.36,361.43,2569.0
2024-04-29 15:20:00,361.58,361.8,361.53,361.64,5386.0,361.58,361.8,361.53,361.64,5386.0
2024-04-29 15:25:00,361.65,361.95,361.52,361.89,4375.0,361.65,361.95,361.52,361.89,4375.0
2024-04-29 15:30:00,361.85,362.0,361.71,361.76,5328.0,361.85,362.0,361.71,361.76,5328.0
2024-04-29 15:35:00,361.75,361.78,361.22,361.22,10068.0,361.75,361.78,361.22,361.22,10068.0
2024-04-29 15:40:00,361.22,361.55,361.18,361.42,6610.0,361.22,361.55,361.18,361.42,6610.0
2024-04-29 15:45:00,361.47,361.85,361.45,361.57,6136.0,361.47,361.85,361.45,361.57,6136.0
2024-04-29 15:50:00,361.54,363.16,361.47,362.97,21896.0,361.54,363.16,361.47,362.97,21896.0
2024-04-29 15:55:00,363.14,364.12,363.14,363.95,50961.0,363.14,364.12,363.14,363.95,50961.0
2024-04-30 09:30:00,362.59,362.59,359.48,360.35,30915.0,362.59,362.59,359.48,360.35,30915.0
2024-04-30 09:35:00,360.13,360.5,358.85,360.09,14115.0,360.13,360.5,358.85,360.09,14115.0
2024-04-30 09:40:00,359.67,361.9,359.65,361.87,3596.0,359.67,361.9,359.65,361.87,3596.0
2024-04-30 09:45:00,361.36,361.56,360.62,360.96,9735.0,361.36,361.56,360.62,360.96,9735.0
2024-04-30 09:50:00,361.05,362.0,360.76,361.9,7226.0,361.05,362.0,360.76,361.9,7226.0
2024-04-30 09:55:00,362.06,362.36,361.71,361.79,9672.0,362.06,362.36,361.71,361.79,9672.0
2024-04-30 10:00:00,361.94,361.95,361.32,361.47,10842.0,361.94,361.95,361.32,361.47,10842.0
2024-04-30 10:05:00,361.32,361.32,360.56,360.88,7905.0,361.32,361.32,360.56,360.88,7905.0
2024-04-30 10:10:00,360.73,360.73,359.39,359.67,7958.0,360.73,360.73,359.39,359.67,7958.0
2024-04-30 10:15:00,359.75,360.4,359.68,360.29,6683.0,359.75,360.4,359.68,360.29,6683.0
2024-04-30 10:20:00,360.29,360.42,359.84,359.96,4039.0,360.29,360.42,359.84,359.96,4039.0
2024-04-30 10:25:00,360.07,360.18,359.44,359.91,6815.0,360.07,360.18,359.44,359.91,6815.0
2024-04-30 10:30:00,359.77,360.37,359.66,359.87,4300.0,359.77,360.37,359.66,359.87,4300.0
2024-04-30 10:35:00,359.71,360.07,359.33,360.07,6019.0,359.71,360.07,359.33,360.07,6019.0
2024-04-30 10:40:00,360.07,361.02,360.07,360.74,4730.0,360.07,361.02,360.07,360.74,4730.0
2024-04-30 10:45:00,360.82,361.1,360.67,360.75,5149.0,360.82,361.1,360.67,360.75,5149.0
2024-04-30 10:50:00,360.67,360.71,359.95,359.96,10119.0,360.67,360.71,359.95,359.96,10119.0
2024-04-30 10:55:00,359.8,360.19,359.64,360.06,9204.0,359.8,360.19,359.64,360.06,9204.0
2024-04-30 11:00:00,360.2,360.2,359.1,359.13,6275.0,360.2,360.2,359.1,359.13,6275.0
2024-04-30 11:05:00,359.22,359.5,358.61,359.09,21018.0,359.22,359.5,358.61,359.09,21018.0
2024-04-30 11:10:00,358.99,359.31,358.8,359.02,26206.0,358.99,359.31,358.8,359.02,26206.0
2024-04-30 11:15:00,359.02,359.35,358.82,359.24,8342.0,359.02,359.35,358.82,359.24,8342.0
2024-04-30 11:20:00,359.25,359.7,359.21,359.4,8522.0,359.25,359.7,359.21,359.4,8522.0
2024-04-30 11:25:00,359.56,360.04,359.55,360.04,5200.0,359.56,360.04,359.55,360.04,5200.0
2024-04-30 11:30:00,360.11,360.56,359.96,360.46,14185.0,360.11,360.56,359.96,360.46,14185.0
2024-04-30 11:35:00,360.47,360.47,359.5,359.65,9036.0,360.47,360.47,359.5,359.65,9036.0
2024-04-30 11:40:00,359.72,359.72,359.09,359.21,15247.0,359.72,359.72,359.09,359.21,15247.0
2024-04-30 11:45:00,359.1,359.53,359.04,359.52,6252.0,359.1,359.53,359.04,359.52,6252.0
2024-04-30 11:50:00,359.47,359.84,359.38,359.63,4222.0,359.47,359.84,359.38,359.63,4222.0
2024-04-30 11:55:00,359.66,360.0,359.66,359.85,4781.0,359.66,360.0,359.66,359.85,4781.0
2024-04-30 12:00:00,359.87,360.62,359.71,360.46,5408.0,359.87,360.62,359.71,360.46,5408.0
2024-04-30 12:05:00,360.46,360.99,360.37,360.75,7636.0,360.46,360.99,360.37,360.75,7636.0
2024-04-30 12:10:00,360.91,361.08,360.78,360.83,5398.0,360.91,361.08,360.78,360.83,5398.0
2024-04-30 12:15:00,360.68,361.34,360.59,361.34,5206.0,360.68,361.34,360.59,361.34,5206.0
2024-04-30 12:20:00,361.54,361.74,361.38,361.56,3150.0,361.54,361.74,361.38,361.56,3150.0
2024-04-30 12:25:00,361.59,361.95,361.45,361.45,4647.0,361.59,361.95,361.45,361.45,4647.0
2024-04-30 12:30:00,361.4,361.4,360.89,360.99,4707.0,361.4,361.4,360.89,360.99,4707.0
2024-04-30 12:35:00,361.01,361.07,360.5,360.59,21218.0,361.01,361.07,360.5,360.59,21218.0
2024-04-30 12:40:00,360.58,360.58,360.11,360.4,11328.0,360.58,360.58,360.11,360.4,11328.0
2024-04-30 12:45:00,360.37,360.62,360.21,360.47,9424.0,360.37,360.62,360.21,360.47,9424.0
2024-04-30 12:50:00,360.53,360.76,360.48,360.62,5469.0,360.53,360.76,360.48,360.62,5469.0
2024-04-30 12:55:00,360.61,360.75,360.46,360.67,8800.0,360.61,360.75,360.46,360.67,8800.0
2024-04-30 13:00:00,360.64,360.64,360.08,360.19,10155.0,360.64,360.64,360.08,360.19,10155.0
2024-04-30 13:05:00,360.18,360.41,360.16,360.16,5854.0,360.18,360.41,360.16,360.16,5854.0
2024-04-30 13:10:00,360.16,360.38,359.88,360.13,12075.0,360.16,360.38,359.88,360.13,12075.0
2024-04-30 13:15:00,360.22,360.5,360.02,360.13,12803.0,360.22,360.5,360.02,360.13,12803.0
2024-04-30 13:20:00,360.22,360.56,360.12,360.56,7978.0,360.22,360.56,360.12,360.56,7978.0
2024-04-30 13:25:00,360.58,361.23,360.47,361.13,6550.0,360.58,361.23,360.47,361.13,6550.0
2024-04-30 13:30:00,361.13,361.53,360.93,361.53,5198.0,361.13,361.53,360.93,361.53,5198.0
2024-04-30 13:35:00,361.37,361.6,361.34,361.57,1678.0,361.37,361.6,361.34,361.57,1678.0
2024-04-30 13:40:00,361.57,361.9,361.53,361.66,4289.0,361.57,361.9,361.53,361.66,4289.0
2024-04-30 13:45:00,361.57,361.63,361.44,361.63,1535.0,361.57,361.63,361.44,361.63,1535.0
2024-04-30 13:50:00,361.71,361.78,361.5,361.63,1910.0,361.71,361.78,361.5,361.63,1910.0
2024-04-30 13:55:00,361.58,361.98,361.58,361.91,5406.0,361.58,361.98,361.58,361.91,5406.0
2024-04-30 14:00:00,361.92,362.09,361.89,361.89,2025.0,361.92,362.09,361.89,361.89,2025.0
2024-04-30 14:05:00,361.76,361.76,361.38,361.47,1700.0,361.76,361.76,361.38,361.47,1700.0
2024-04-30 14:10:00,361.47,361.68,361.42,361.54,5201.0,361.47,361.68,361.42,361.54,5201.0
2024-04-30 14:15:00,361.62,361.9,361.37,361.37,5188.0,361.62,361.9,361.37,361.37,5188.0
2024-04-30 14:20:00,361.47,361.57,361.12,361.25,5400.0,361.47,361.57,361.12,361.25,5400.0
2024-04-30 14:25:00,361.25,361.36,361.01,361.02,3807.0,361.25,361.36,361.01,361.02,3807.0
2024-04-30 14:30:00,361.1,361.25,360.93,361.08,6121.0,361.1,361.25,360.93,361.08,6121.0
2024-04-30 14:35:00,361.02,361.22,360.92,360.95,4000.0,361.02,361.22,360.92,360.95,4000.0
2024-04-30 14:40:00,361.0,361.09,360.69,360.83,3421.0,361.0,361.09,360.69,360.83,3421.0
2024-04-30 14:45:00,360.91,361.04,360.57,360.57,4503.0,360.91,361.04,360.57,360.57,4503.0
2024-04-30 14:50:00,360.48,360.55,360.08,360.15,5287.0,360.48,360.55,360.08,360.15,5287.0
2024-04-30 14:55:00,360.12,360.22,359.93,360.11,6305.0,360.12,360.22,359.93,360.11,6305.0
2024-04-30 15:00:00,360.15,360.46,360.06,360.46,8100.0,360.15,360.46,360.06,360.46,8100.0
2024-04-30 15:05:00,360.49,360.49,360.16,360.22,4347.0,360.49,360.49,360.16,360.22,4347.0
2024-04-30 15:10:00,360.24,360.5,359.89,360.06,9746.0,360.24,360.5,359.89,360.06,9746.0
2024-04-30 15:15:00,360.04,360.04,359.43,359.53,6095.0,360.04,360.04,359.43,359.53,6095.0
2024-04-30 15:20:00,359.52,359.83,359.5,359.62,8484.0,359.52,359.83,359.5,359.62,8484.0
2024-04-30 15:25:00,359.54,359.94,359.48,359.89,5673.0,359.54,359.94,359.48,359.89,5673.0
2024-04-30 15:30:00,359.89,360.72,359.89,360.72,6252.0,359.89,360.72,359.89,360.72,6252.0
2024-04-30 15:35:00,360.67,361.0,360.66,360.8,6520.0,360.67,361.0,360.66,360.8,6520.0
2024-04-30 15:40:00,360.81,360.88,360.48,360.48,6367.0,360.81,360.88,360.48,360.48,6367.0
2024-04-30 15:45:00,360.53,360.86,360.17,360.78,10035.0,360.53,360.86,360.17,360.78,10035.0
2024-04-30 15:50:00,360.68,360.75,359.94,360.19,32186.0,360.68,360.75,359.94,360.19,32186.0
2024-04-30 15:55:00,359.78,361.11,359.63,360.72,99740.0,359.78,361.11,359.63,360.72,99740.0
2024-05-01 09:30:00,358.05,360.45,358.05,359.21,27892.0,358.05,360.45,358.05,359.21,27892.0
2024-05-01 09:35:00,359.21,359.22,357.53,357.54,8042.0,359.21,359.22,357.53,357.54,8042.0
2024-05-01 09:40:00,357.5,357.5,355.6,355.8,21773.0,357.5,357.5,355.6,355.8,21773.0
2024-05-01 09:45:00,355.63,357.32,355.52,356.8,12359.0,355.63,357.32,355.52,356.8,12359.0
2024-05-01 09:50:00,357.0,357.44,355.55,355.79,8819.0,357.0,357.44,355.55,355.79,8819.0
2024-05-01 09:55:00,356.0,356.0,354.46,354.62,24266.0,356.0,356.0,354.46,354.62,24266.0
2024-05-01 10:00:00,354.74,355.08,353.44,353.44,31598.0,354.74,355.08,353.44,353.44,31598.0
2024-05-01 10:05:00,353.55,354.5,352.61,353.14,13183.0,353.55,354.5,352.61,353.14,13183.0
2024-05-01 10:10:00,353.22,353.95,352.01,353.84,24857.0,353.22,353.95,352.01,353.84,24857.0
2024-05-01 10:15:00,353.7,354.2,353.24,353.24,4660.0,353.7,354.2,353.24,353.24,4660.0
2024-05-01 10:20:00,353.59,354.6,353.44,353.98,17072.0,353.59,354.6,353.44,353.98,17072.0
2024-05-01 10:25:00,354.14,355.29,354.14,354.91,14116.0,354.14,355.29,354.14,354.91,14116.0
2024-05-01 10:30:00,354.59,354.85,354.23,354.85,9943.0,354.59,354.85,354.23,354.85,9943.0
2024-05-01 10:35:00,354.85,354.94,354.2,354.46,6332.0,354.85,354.94,354.2,354.46,6332.0
2024-05-01 10:40:00,354.32,354.95,354.29,354.71,6258.0,354.32,354.95,354.29,354.71,6258.0
2024-05-01 10:45:00,354.99,355.82,354.6,355.79,5035.0,354.99,355.82,354.6,355.79,5035.0
2024-05-01 10:50:00,355.83,355.83,354.72,354.72,5513.0,355.83,355.83,354.72,354.72,5513.0
2024-05-01 10:55:00,354.62,354.88,353.98,353.98,9255.0,354.62,354.88,353.98,353.98,9255.0
2024-05-01 11:00:00,354.08,354.19,353.57,353.63,8486.0,354.08,354.19,353.57,353.63,8486.0
2024-05-01 11:05:00,353.52,353.67,352.96,352.96,6854.0,353.52,353.67,352.96,352.96,6854.0
2024-05-01 11:10:00,352.97,353.4,352.95,353.13,5400.0,352.97,353.4,352.95,353.13,5400.0
2024-05-01 11:15:00,353.17,353.35,352.11,352.11,14822.0,353.17,353.35,352.11,352.11,14822.0
2024-05-01 11:20:00,352.12,353.1,351.67,352.87,10025.0,352.12,353.1,351.67,352.87,10025.0
2024-05-01 11:25:00,352.97,353.52,352.97,353.31,3203.0,352.97,353.52,352.97,353.31,3203.0
2024-05-01 11:30:00,353.34,354.0,353.25,353.7,4555.0,353.34,354.0,353.25,353.7,4555.0
2024-05-01 11:35:00,353.71,353.74,353.14,353.73,5920.0,353.71,353.74,353.14,353.73,5920.0
2024-05-01 11:40:00,353.74,354.4,353.73,354.16,4856.0,353.74,354.4,353.73,354.16,4856.0
2024-05-01 11:45:00,354.08,354.14,353.23,353.36,1129.0,354.08,354.14,353.23,353.36,1129.0
2024-05-01 11:50:00,353.38,353.55,352.77,353.25,1892.0,353.38,353.55,352.77,353.25,1892.0
2024-05-01 11:55:00,353.39,353.51,352.94,353.11,4086.0,353.39,353.51,352.94,353.11,4086.0
2024-05-01 12:00:00,352.95,353.58,352.82,353.47,6110.0,352.95,353.58,352.82,353.47,6110.0
2024-05-01 12:05:00,353.49,353.74,353.2,353.57,3958.0,353.49,353.74,353.2,353.57,3958.0
2024-05-01 12:10:00,353.7,354.41,353.7,354.24,4937.0,353.7,354.41,353.7,354.24,4937.0
2024-05-01 12:15:00,354.16,354.49,353.9,353.96,5954.0,354.16,354.49,353.9,353.96,5954.0
2024-05-01 12:20:00,354.19,354.74,354.18,354.66,3615.0,354.19,354.74,354.18,354.66,3615.0
2024-05-01 12:25:00,354.88,355.16,354.88,355.12,2480.0,354.88,355.16,354.88,355.12,2480.0
2024-05-01 12:30:00,355.06,355.3,354.9,355.16,3455.0,355.06,355.3,354.9,355.16,3455.0
2024-05-01 12:35:00,355.13,355.25,354.84,354.93,2574.0,355.13,355.25,354.84,354.93,2574.0
2024-05-01 12:40:00,354.96,355.02,354.69,354.69,2901.0,354.96,355.02,354.69,354.69,2901.0
2024-05-01 12:45:00,354.66,355.13,354.56,355.05,2720.0,354.66,355.13,354.56,355.05,2720.0
2024-05-01 12:50:00,355.17,355.17,355.1,355.1,400.0,355.17,355.17,355.1,355.1,400.0
2024-05-01 12:55:00,354.92,354.92,354.6,354.6,3219.0,354.92,354.92,354.6,354.6,3219.0
2024-05-01 13:00:00,354.68,355.41,354.68,355.27,3022.0,354.68,355.41,354.68,355.27,3022.0
2024-05-01 13:05:00,355.06,355.26,355.06,355.25,1314.0,355.06,355.26,355.06,355.25,1314.0
2024-05-01 13:10:00,355.27,355.32,355.02,355.25,1503.0,355.27,355.32,355.02,355.25,1503.0
2024-05-01 13:15:00,355.02,355.25,354.98,355.09,3150.0,355.02,355.25,354.98,355.09,3150.0
2024-05-01 13:20:00,355.01,355.35,354.93,355.05,3513.0,355.01,355.35,354.93,355.05,3513.0
2024-05-01 13:25:00,354.94,354.99,354.7,354.97,6609.0,354.94,354.99,354.7,354.97,6609.0
2024-05-01 13:30:00,354.92,355.2,354.83,355.2,2429.0,354.92,355.2,354.83,355.2,2429.0
2024-05-01 13:35:00,355.37,355.59,354.91,354.91,3633.0,355.37,355.59,354.91,354.91,3633.0
2024-05-01 13:40:00,355.0,355.1,354.8,354.8,2534.0,355.0,355.1,354.8,354.8,2534.0
2024-05-01 13:45:00,354.74,354.96,354.66,354.75,2300.0,354.74,354.96,354.66,354.75,2300.0
2024-05-01 13:50:00,354.86,354.96,354.76,354.88,1972.0,354.86,354.96,354.76,354.88,1972.0
2024-05-01 13:55:00,354.88,355.0,354.75,354.78,5058.0,354.88,355.0,354.75,354.78,5058.0
2024-05-01 14:00:00,354.69,356.14,354.65,355.84,9929.0,354.69,356.14,354.65,355.84,9929.0
2024-05-01 14:05:00,355.87,355.87,355.12,355.13,3563.0,355.87,355.87,355.12,355.13,3563.0
2024-05-01 14:10:00,355.34,355.34,354.6,354.84,4547.0,355.34,355.34,354.6,354.84,4547.0
2024-05-01 14:15:00,354.95,355.26,354.59,355.26,4753.0,354.95,355.26,354.59,355.26,4753.0
2024-05-01 14:20:00,355.35,355.35,354.95,355.13,3749.0,355.35,355.35,354.95,355.13,3749.0
2024-05-01 14:25:00,355.24,356.37,355.24,356.24,2835.0,355.24,356.37,355.24,356.24,2835.0
2024-05-01 14:30:00,356.42,356.42,354.75,356.25,12215.0,356.42,356.42,354.75,356.25,12215.0
2024-05-01 14:35:00,355.92,356.61,354.98,356.46,23819.0,355.92,356.61,354.98,356.46,23819.0
2024-05-01 14:40:00,356.47,358.78,356.18,358.78,13130.0,356.47,358.78,356.18,358.78,13130.0
2024-05-01 14:45:00,358.99,359.14,357.87,359.14,7717.0,358.99,359.14,357.87,359.14,7717.0
2024-05-01 14:50:00,359.06,359.85,358.9,359.24,4947.0,359.06,359.85,358.9,359.24,4947.0
2024-05-01 14:55:00,359.29,359.66,358.89,359.26,6854.0,359.29,359.66,358.89,359.26,6854.0
2024-05-01 15:00:00,359.61,360.35,358.84,358.92,13318.0,359.61,360.35,358.84,358.92,13318.0
2024-05-01 15:05:00,358.68,359.68,358.39,359.55,6822.0,358.68,359.68,358.39,359.55,6822.0
2024-05-01 15:10:00,359.57,359.76,358.72,359.41,7285.0,359.57,359.76,358.72,359.41,7285.0
2024-05-01 15:15:00,359.64,359.64,358.41,358.59,10116.0,359.64,359.64,358.41,358.59,10116.0
2024-05-01 15:20:00,358.35,359.08,357.64,358.76,14355.0,358.35,359.08,357.64,358.76,14355.0
2024-05-01 15:25:00,358.98,359.56,357.89,357.89,5443.0,358.98,359.56,357.89,357.89,5443.0
2024-05-01 15:30:00,358.14,358.14,356.59,356.86,16129.0,358.14,358.14,356.59,356.86,16129.0
2024-05-01 15:35:00,356.82,356.99,355.88,356.0,22379.0,356.82,356.99,355.88,356.0,22379.0
2024-05-01 15:40:00,355.86,356.64,355.62,355.99,9677.0,355.86,356.64,355.62,355.99,9677.0
2024-05-01 15:45:00,355.98,356.5,355.76,356.16,10547.0,355.98,356.5,355.76,356.16,10547.0
2024-05-01 15:50:00,356.01,356.22,355.0,355.0,16727.0,356.01,356.22,355.0,355.0,16727.0
2024-05-01 15:55:00,354.77,355.08,354.4,354.4,52305.0,354.77,355.08,354.4,354.4,52305.0
2024-05-02 09:30:00,356.59,357.3,353.34,353.66,23236.0,356.59,357.3,353.34,353.66,23236.0
2024-05-02 09:35:00,353.92,354.87,353.51,353.7,15332.0,353.92,354.87,353.51,353.7,15332.0
2024-05-02 09:40:00,353.68,354.27,352.69,353.0,10366.0,353.68,354.27,352.69,353.0,10366.0
2024-05-02 09:45:00,352.42,353.3,351.59,351.68,11164.0,352.42,353.3,351.59,351.68,11164.0
2024-05-02 09:50:00,351.64,352.14,350.88,350.88,16275.0,351.64,352.14,350.88,350.88,16275.0
2024-05-02 09:55:00,350.92,351.79,350.73,351.4,15296.0,350.92,351.79,350.73,351.4,15296.0
2024-05-02 10:00:00,351.57,351.6,350.37,351.25,18063.0,351.57,351.6,350.37,351.25,18063.0
2024-05-02 10:05:00,351.56,351.56,349.41,349.7,14896.0,351.56,351.56,349.41,349.7,14896.0
2024-05-02 10:10:00,349.7,351.19,349.7,350.82,15495.0,349.7,351.19,349.7,350.82,15495.0
2024-05-02 10:15:00,350.94,351.58,350.94,351.41,12054.0,350.94,351.58,350.94,351.41,12054.0
2024-05-02 10:20:00,351.32,351.7,350.88,351.69,12397.0,351.32,351.7,350.88,351.69,12397.0
2024-05-02 10:25:00,351.83,352.14,351.34,351.85,9807.0,351.83,352.14,351.34,351.85,9807.0
2024-05-02 10:30:00,352.08,352.09,351.32,351.5,9321.0,352.08,352.09,351.32,351.5,9321.0
2024-05-02 10:35:00,351.35,351.36,350.68,350.69,4424.0,351.35,351.36,350.68,350.69,4424.0
2024-05-02 10:40:00,350.76,351.14,350.36,350.39,10676.0,350.76,351.14,350.36,350.39,10676.0
2024-05-02 10:45:00,350.48,351.14,349.8,351.14,10015.0,350.48,351.14,349.8,351.14,10015.0
2024-05-02 10:50:00,350.83,351.08,350.68,350.68,3194.0,350.83,351.08,350.68,350.68,3194.0
2024-05-02 10:55:00,350.75,351.24,350.34,351.1,15024.0,350.75,351.24,350.34,351.1,15024.0
2024-05-02 11:00:00,350.83,351.49,350.83,351.18,7819.0,350.83,351.49,350.83,351.18,7819.0
2024-05-02 11:05:00,351.03,351.27,350.63,351.17,28713.0,351.03,351.27,350.63,351.17,28713.0
2024-05-02 11:10:00,351.18,351.18,350.12,350.19,9138.0,351.18,351.18,350.12,350.19,9138.0
2024-05-02 11:15:00,350.18,350.18,349.51,349.65,7636.0,350.18,350.18,349.51,349.65,7636.0
2024-05-02 11:20:00,349.71,350.0,349.63,349.93,6218.0,349.71,350.0,349.63,349.93,6218.0
2024-05-02 11:25:00,349.93,350.01,349.1,349.53,14288.0,349.93,350.01,349.1,349.53,14288.0
2024-05-02 11:30:00,349.58,349.99,349.34,349.85,5856.0,349.58,349.99,349.34,349.85,5856.0
2024-05-02 11:35:00,349.77,349.94,349.7,349.78,3156.0,349.77,349.94,349.7,349.78,3156.0
2024-05-02 11:40:00,349.9,350.15,349.78,350.12,6508.0,349.9,350.15,349.78,350.12,6508.0
2024-05-02 11:45:00,349.93,350.17,349.78,349.91,9425.0,349.93,350.17,349.78,349.91,9425.0
2024-05-02 11:50:00,349.74,349.95,349.56,349.74,3785.0,349.74,349.95,349.56,349.74,3785.0
2024-05-02 11:55:00,349.91,350.22,349.73,350.22,13118.0,349.91,350.22,349.73,350.22,13118.0
2024-05-02 12:00:00,350.24,350.68,350.06,350.24,4352.0,350.24,350.68,350.06,350.24,4352.0
2024-05-02 12:05:00,350.39,350.57,350.04,350.04,2222.0,350.39,350.57,350.04,350.04,2222.0
2024-05-02 12:10:00,350.09,350.1,349.44,349.44,7662.0,350.09,350.1,349.44,349.44,7662.0
2024-05-02 12:15:00,349.52,349.61,349.18,349.43,5769.0,349.52,349.61,349.18,349.43,5769.0
2024-05-02 12:20:00,349.3,349.46,348.68,348.75,6512.0,349.3,349.46,348.68,348.75,6512.0
2024-05-02 12:25:00,348.79,349.43,348.75,349.3,8198.0,348.79,349.43,348.75,349.3,8198.0
2024-05-02 12:30:00,349.34,349.34,348.88,349.25,4064.0,349.34,349.34,348.88,349.25,4064.0
2024-05-02 12:35:00,349.27,349.3,348.7,348.97,11304.0,349.27,349.3,348.7,348.97,11304.0
2024-05-02 12:40:00,349.03,349.23,348.79,349.07,16792.0,349.03,349.23,348.79,349.07,16792.0
2024-05-02 12:45:00,349.07,349.62,348.97,349.34,9449.0,349.07,349.62,348.97,349.34,9449.0
2024-05-02 12:50:00,349.28,349.35,349.05,349.06,8069.0,349.28,349.35,349.05,349.06,8069.0
2024-05-02 12:55:00,348.82,348.99,348.51,348.72,11190.0,348.82,348.99,348.51,348.72,11190.0
2024-05-02 13:00:00,348.73,349.55,348.73,349.5,7840.0,348.73,349.55,348.73,349.5,7840.0
2024-05-02 13:05:00,349.5,350.84,349.3,349.99,18023.0,349.5,350.84,349.3,349.99,18023.0
2024-05-02 13:10:00,349.94,350.28,349.71,350.17,13663.0,349.94,350.28,349.71,350.17,13663.0
2024-05-02 13:15:00,350.16,350.29,350.04,350.07,4559.0,350.16,350.29,350.04,350.07,4559.0
2024-05-02 13:20:00,350.09,350.18,349.42,349.43,9738.0,350.09,350.18,349.42,349.43,9738.0
2024-05-02 13:25:00,349.5,349.96,349.5,349.83,8990.0,349.5,349.96,349.5,349.83,8990.0
2024-05-02 13:30:00,349.9,350.15,349.62,349.77,8012.0,349.9,350.15,349.62,349.77,8012.0
2024-05-02 13:35:00,349.84,350.59,349.77,350.59,18035.0,349.84,350.59,349.77,350.59,18035.0
2024-05-02 13:40:00,350.48,350.52,349.99,350.32,6318.0,350.48,350.52,349.99,350.32,6318.0
2024-05-02 13:45:00,350.34,350.71,350.23,350.51,6452.0,350.34,350.71,350.23,350.51,6452.0
2024-05-02 13:50:00,350.64,351.1,350.43,350.64,5765.0,350.64,351.1,350.43,350.64,5765.0
2024-05-02 13:55:00,350.73,351.2,350.72,351.05,7747.0,350.73,351.2,350.72,351.05,7747.0
2024-05-02 14:00:00,351.05,352.0,350.94,351.69,10540.0,351.05,352.0,350.94,351.69,10540.0
2024-05-02 14:05:00,351.66,351.86,351.29,351.36,8214.0,351.66,351.86,351.29,351.36,8214.0
2024-05-02 14:10:00,351.43,351.46,351.22,351.28,3100.0,351.43,351.46,351.22,351.28,3100.0
2024-05-02 14:15:00,351.16,351.46,350.89,351.02,9030.0,351.16,351.46,350.89,351.02,9030.0
2024-05-02 14:20:00,351.04,351.3,351.01,351.28,5797.0,351.04,351.3,351.01,351.28,5797.0
2024-05-02 14:25:00,351.39,351.71,351.31,351.31,7532.0,351.39,351.71,351.31,351.31,7532.0
2024-05-02 14:30:00,351.32,351.69,351.09,351.69,9906.0,351.32,351.69,351.09,351.69,9906.0
2024-05-02 14:35:00,351.53,351.89,351.47,351.68,4382.0,351.53,351.89,351.47,351.68,4382.0
2024-05-02 14:40:00,351.68,351.74,351.38,351.43,5375.0,351.68,351.74,351.38,351.43,5375.0
2024-05-02 14:45:00,351.46,352.08,351.46,351.69,7996.0,351.46,352.08,351.46,351.69,7996.0
2024-05-02 14:50:00,351.8,351.87,351.35,351.47,9209.0,351.8,351.87,351.35,351.47,9209.0
2024-05-02 14:55:00,351.47,352.15,351.45,352.12,7910.0,351.47,352.15,351.45,352.12,7910.0
2024-05-02 15:00:00,352.09,352.1,351.56,351.61,4967.0,352.09,352.1,351.56,351.61,4967.0
2024-05-02 15:05:00,351.61,351.97,351.52,351.65,8198.0,351.61,351.97,351.52,351.65,8198.0
2024-05-02 15:10:00,351.73,351.87,351.15,351.22,5646.0,351.73,351.87,351.15,351.22,5646.0
2024-05-02 15:15:00,351.2,351.45,351.0,351.31,10202.0,351.2,351.45,351.0,351.31,10202.0
2024-05-02 15:20:00,351.39,351.76,351.26,351.39,9752.0,351.39,351.76,351.26,351.39,9752.0
2024-05-02 15:25:00,351.32,351.57,351.32,351.34,5570.0,351.32,351.57,351.32,351.34,5570.0
2024-05-02 15:30:00,351.27,351.41,350.95,351.06,11936.0,351.27,351.41,350.95,351.06,11936.0
2024-05-02 15:35:00,351.03,351.12,350.62,350.79,18153.0,351.03,351.12,350.62,350.79,18153.0
2024-05-02 15:40:00,350.81,351.29,350.8,351.01,20611.0,350.81,351.29,350.8,351.01,20611.0
2024-05-02 15:45:00,351.02,351.28,350.81,350.86,12653.0,351.02,351.28,350.81,350.86,12653.0
2024-05-02 15:50:00,350.86,351.2,350.66,350.88,36047.0,350.86,351.2,350.66,350.88,36047.0
2024-05-02 15:55:00,350.61,350.97,350.15,350.91,79265.0,350.61,350.97,350.15,350.91,79265.0
2024-05-03 09:30:00,355.74,356.45,354.45,354.45,23418.0,355.74,356.45,354.45,354.45,23418.0
2024-05-03 09:35:00,354.59,356.88,354.58,356.07,14874.0,354.59,356.88,354.58,356.07,14874.0
2024-05-03 09:40:00,355.85,356.27,354.48,356.27,18524.0,355.85,356.27,354.48,356.27,18524.0
2024-05-03 09:45:00,356.23,357.05,355.96,356.57,12852.0,356.23,357.05,355.96,356.57,12852.0
2024-05-03 09:50:00,356.8,356.8,355.39,355.99,7368.0,356.8,356.8,355.39,355.99,7368.0
2024-05-03 09:55:00,355.96,356.39,354.37,354.48,8753.0,355.96,356.39,354.37,354.48,8753.0
2024-05-03 10:00:00,354.76,354.94,352.34,352.59,9641.0,354.76,354.94,352.34,352.59,9641.0
2024-05-03 10:05:00,352.82,353.99,352.49,353.27,11526.0,352.82,353.99,352.49,353.27,11526.0
2024-05-03 10:10:00,353.21,353.47,352.22,352.32,8783.0,353.21,353.47,352.22,352.32,8783.0
2024-05-03 10:15:00,352.32,352.81,351.77,352.14,11863.0,352.32,352.81,351.77,352.14,11863.0
2024-05-03 10:20:00,352.49,352.75,352.02,352.55,8473.0,352.49,352.75,352.02,352.55,8473.0
2024-05-03 10:25:00,352.5,353.32,351.9,353.29,22950.0,352.5,353.32,351.9,353.29,22950.0
2024-05-03 10:30:00,353.28,353.84,353.0,353.0,9355.0,353.28,353.84,353.0,353.0,9355.0
2024-05-03 10:35:00,352.9,353.72,352.66,353.34,9927.0,352.9,353.72,352.66,353.34,9927.0
2024-05-03 10:40:00,353.42,354.03,353.06,353.82,15831.0,353.42,354.03,353.06,353.82,15831.0
2024-05-03 10:45:00,353.96,354.06,353.74,353.75,5532.0,353.96,354.06,353.74,353.75,5532.0
2024-05-03 10:50:00,353.75,353.85,352.79,353.02,4267.0,353.75,353.85,352.79,353.02,4267.0
2024-05-03 10:55:00,353.0,353.29,352.93,353.23,5000.0,353.0,353.29,352.93,353.23,5000.0
2024-05-03 11:00:00,353.28,353.51,353.28,353.32,1880.0,353.28,353.51,353.28,353.32,1880.0
2024-05-03 11:05:00,353.14,353.5,352.75,352.92,4400.0,353.14,353.5,352.75,352.92,4400.0
2024-05-03 11:10:00,353.05,353.05,352.39,352.79,5951.0,353.05,353.05,352.39,352.79,5951.0
2024-05-03 11:15:00,352.58,353.04,352.52,352.99,8541.0,352.58,353.04,352.52,352.99,8541.0
2024-05-03 11:20:00,352.99,353.46,352.83,353.19,8180.0,352.99,353.46,352.83,353.19,8180.0
2024-05-03 11:25:00,353.4,353.48,352.87,352.94,8959.0,353.4,353.48,352.87,352.94,8959.0
2024-05-03 11:30:00,353.07,354.01,352.99,353.65,5623.0,353.07,354.01,352.99,353.65,5623.0
2024-05-03 11:35:00,353.72,354.5,353.55,354.27,6750.0,353.72,354.5,353.55,354.27,6750.0
2024-05-03 11:40:00,354.35,354.56,354.13,354.13,4841.0,354.35,354.56,354.13,354.13,4841.0
2024-05-03 11:45:00,354.18,354.31,353.51,353.57,4757.0,354.18,354.31,353.51,353.57,4757.0
2024-05-03 11:50:00,353.43,354.19,353.43,354.07,6314.0,353.43,354.19,353.43,354.07,6314.0
2024-05-03 11:55:00,354.06,354.07,353.56,353.69,1510.0,354.06,354.07,353.56,353.69,1510.0
2024-05-03 12:00:00,353.69,354.45,353.69,354.44,2246.0,353.69,354.45,353.69,354.44,2246.0
2024-05-03 12:05:00,354.48,354.63,354.31,354.56,2107.0,354.48,354.63,354.31,354.56,2107.0
2024-05-03 12:10:00,354.49,354.69,354.3,354.48,2300.0,354.49,354.69,354.3,354.48,2300.0
2024-05-03 12:15:00,354.48,354.89,354.47,354.66,3621.0,354.48,354.89,354.47,354.66,3621.0
2024-05-03 12:20:00,354.73,355.66,354.73,355.52,2380.0,354.73,355.66,354.73,355.52,2380.0
2024-05-03 12:25:00,355.54,355.6,355.32,355.32,2433.0,355.54,355.6,355.32,355.32,2433.0
2024-05-03 12:30:00,355.56,355.56,354.97,354.97,1745.0,355.56,355.56,354.97,354.97,1745.0
2024-05-03 12:35:00,354.97,355.1,354.64,354.88,4978.0,354.97,355.1,354.64,354.88,4978.0
2024-05-03 12:40:00,354.86,354.86,354.52,354.76,2736.0,354.86,354.86,354.52,354.76,2736.0
2024-05-03 12:45:00,354.84,354.88,354.62,354.62,2653.0,354.84,354.88,354.62,354.62,2653.0
2024-05-03 12:50:00,354.75,354.78,354.24,354.38,2225.0,354.75,354.78,354.24,354.38,2225.0
2024-05-03 12:55:00,354.12,354.53,354.12,354.46,7173.0,354.12,354.53,354.12,354.46,7173.0
2024-05-03 13:00:00,354.58,354.64,354.34,354.34,1979.0,354.58,354.64,354.34,354.34,1979.0
2024-05-03 13:05:00,354.35,354.79,354.31,354.71,1300.0,354.35,354.79,354.31,354.71,1300.0
2024-05-03 13:10:00,354.64,354.96,354.64,354.78,4579.0,354.64,354.96,354.64,354.78,4579.0
2024-05-03 13:15:00,354.78,354.95,354.67,354.67,2389.0,354.78,354.95,354.67,354.67,2389.0
2024-05-03 13:20:00,354.75,354.76,354.22,354.22,3554.0,354.75,354.76,354.22,354.22,3554.0
2024-05-03 13:25:00,354.29,354.38,354.15,354.32,1535.0,354.29,354.38,354.15,354.32,1535.0
2024-05-03 13:30:00,354.26,354.33,353.71,353.88,3100.0,354.26,354.33,353.71,353.88,3100.0
2024-05-03 13:35:00,353.88,354.15,353.78,353.99,4566.0,353.88,354.15,353.78,353.99,4566.0
2024-05-03 13:40:00,353.99,354.31,353.78,353.93,7603.0,353.99,354.31,353.78,353.93,7603.0
2024-05-03 13:45:00,353.92,353.98,353.7,353.76,4765.0,353.92,353.98,353.7,353.76,4765.0
2024-05-03 13:50:00,353.67,353.89,353.67,353.82,7198.0,353.67,353.89,353.67,353.82,7198.0
2024-05-03 13:55:00,353.87,353.96,353.76,353.79,13423.0,353.87,353.96,353.76,353.79,13423.0
2024-05-03 14:00:00,353.88,354.51,353.79,354.29,10034.0,353.88,354.51,353.79,354.29,10034.0
2024-05-03 14:05:00,354.3,354.84,354.29,354.84,6048.0,354.3,354.84,354.29,354.84,6048.0
2024-05-03 14:10:00,354.94,355.31,354.7,354.8,15247.0,354.94,355.31,354.7,354.8,15247.0
2024-05-03 14:15:00,354.73,354.94,354.27,354.87,8588.0,354.73,354.94,354.27,354.87,8588.0
2024-05-03 14:20:00,355.01,355.43,354.92,354.97,8994.0,355.01,355.43,354.92,354.97,8994.0
2024-05-03 14:25:00,355.17,355.27,355.04,355.16,1492.0,355.17,355.27,355.04,355.16,1492.0
2024-05-03 14:30:00,355.2,355.2,354.82,354.93,4773.0,355.2,355.2,354.82,354.93,4773.0
2024-05-03 14:35:00,354.98,355.08,354.55,354.55,7661.0,354.98,355.08,354.55,354.55,7661.0
2024-05-03 14:40:00,354.43,354.58,354.3,354.57,9221.0,354.43,354.58,354.3,354.57,9221.0
2024-05-03 14:45:00,354.48,354.71,354.44,354.58,6360.0,354.48,354.71,354.44,354.58,6360.0
2024-05-03 14:50:00,354.6,354.73,354.46,354.62,12456.0,354.6,354.73,354.46,354.62,12456.0
2024-05-03 14:55:00,354.62,354.62,354.38,354.57,10658.0,354.62,354.62,354.38,354.57,10658.0
2024-05-03 15:00:00,354.61,354.7,354.41,354.56,5875.0,354.61,354.7,354.41,354.56,5875.0
2024-05-03 15:05:00,354.52,354.89,354.52,354.78,7849.0,354.52,354.89,354.52,354.78,7849.0
2024-05-03 15:10:00,354.83,354.87,354.54,354.55,8159.0,354.83,354.87,354.54,354.55,8159.0
2024-05-03 15:15:00,354.62,354.62,354.28,354.36,9919.0,354.62,354.62,354.28,354.36,9919.0
2024-05-03 15:20:00,354.29,354.34,354.1,354.2,5400.0,354.29,354.34,354.1,354.2,5400.0
2024-05-03 15:25:00,354.17,354.76,354.0,354.66,7613.0,354.17,354.76,354.0,354.66,7613.0
2024-05-03 15:30:00,354.72,355.25,354.71,355.19,5336.0,354.72,355.25,354.71,355.19,5336.0
2024-05-03 15:35:00,355.2,355.66,355.2,355.44,7917.0,355.2,355.66,355.2,355.44,7917.0
2024-05-03 15:40:00,355.48,355.86,355.44,355.51,8385.0,355.48,355.86,355.44,355.51,8385.0
2024-05-03 15:45:00,355.49,355.5,354.52,354.6,15651.0,355.49,355.5,354.52,354.6,15651.0
2024-05-03 15:50:00,354.72,355.59,354.61,355.56,23214.0,354.72,355.59,354.61,355.56,23214.0
2024-05-03 15:55:00,355.25,355.36,354.84,355.21,32763.0,355.25,355.36,354.84,355.21,32763.0
2024-05-06 09:30:00,357.0,357.9,355.06,355.37,20883.0,357.0,357.9,355.06,355.37,20883.0
2024-05-06 09:35:00,355.61,356.26,353.69,354.12,10193.0,355.61,356.26,353.69,354.12,10193.0
2024-05-06 09:40:00,353.7,353.72,352.08,352.5,17756.0,353.7,353.72,352.08,352.5,17756.0
2024-05-06 09:45:00,352.5,353.18,352.5,352.5,10823.0,352.5,353.18,352.5,352.5,10823.0
2024-05-06 09:50:00,352.51,352.62,351.55,352.5,11081.0,352.51,352.62,351.55,352.5,11081.0
2024-05-06 09:55:00,352.46,352.46,351.73,351.94,5865.0,352.46,352.46,351.73,351.94,5865.0
2024-05-06 10:00:00,351.94,353.03,351.6,352.66,9190.0,351.94,353.03,351.6,352.66,9190.0
2024-05-06 10:05:00,352.59,352.64,351.65,351.7,3711.0,352.59,352.64,351.65,351.7,3711.0
2024-05-06 10:10:00,351.75,352.21,351.36,351.97,15020.0,351.75,352.21,351.36,351.97,15020.0
2024-05-06 10:15:00,351.74,351.98,351.36,351.64,4130.0,351.74,351.98,351.36,351.64,4130.0
2024-05-06 10:20:00,351.54,351.62,351.11,351.35,4052.0,351.54,351.62,351.11,351.35,4052.0
2024-05-06 10:25:00,351.54,351.54,350.45,350.73,4110.0,351.54,351.54,350.45,350.73,4110.0
2024-05-06 10:30:00,350.73,350.9,350.09,350.14,12643.0,350.73,350.9,350.09,350.14,12643.0
2024-05-06 10:35:00,350.14,351.01,350.13,351.0,12092.0,350.14,351.01,350.13,351.0,12092.0
2024-05-06 10:40:00,350.99,351.58,350.72,350.85,6474.0,350.99,351.58,350.72,350.85,6474.0
2024-05-06 10:45:00,350.98,351.0,350.66,350.69,3606.0,350.98,351.0,350.66,350.69,3606.0
2024-05-06 10:50:00,350.7,351.11,350.58,350.59,13978.0,350.7,351.11,350.58,350.59,13978.0
2024-05-06 10:55:00,350.52,350.82,350.44,350.46,7970.0,350.52,350.82,350.44,350.46,7970.0
2024-05-06 11:00:00,350.49,350.75,350.2,350.53,3792.0,350.49,350.75,350.2,350.53,3792.0
2024-05-06 11:05:00,350.31,350.47,350.14,350.14,2061.0,350.31,350.47,350.14,350.14,2061.0
2024-05-06 11:10:00,350.26,350.32,349.75,349.78,5044.0,350.26,350.32,349.75,349.78,5044.0
2024-05-06 11:15:00,349.64,349.77,349.17,349.77,9621.0,349.64,349.77,349.17,349.77,9621.0
2024-05-06 11:20:00,349.85,350.36,349.41,350.34,6848.0,349.85,350.36,349.41,350.34,6848.0
2024-05-06 11:25:00,350.36,350.71,350.02,350.16,11657.0,350.36,350.71,350.02,350.16,11657.0
2024-05-06 11:30:00,350.3,350.37,349.99,350.27,6174.0,350.3,350.37,349.99,350.27,6174.0
2024-05-06 11:35:00,350.27,350.65,350.1,350.38,6272.0,350.27,350.65,350.1,350.38,6272.0
2024-05-06 11:40:00,350.36,350.36,350.09,350.09,1588.0,350.36,350.36,350.09,350.09,1588.0
2024-05-06 11:45:00,350.25,350.46,350.05,350.36,3721.0,350.25,350.46,350.05,350.36,3721.0
2024-05-06 11:50:00,350.36,350.7,350.31,350.62,7318.0,350.36,350.7,350.31,350.62,7318.0
2024-05-06 11:55:00,350.48,350.57,350.15,350.53,4091.0,350.48,350.57,350.15,350.53,4091.0
2024-05-06 12:00:00,350.32,350.44,350.22,350.24,2600.0,350.32,350.44,350.22,350.24,2600.0
2024-05-06 12:05:00,350.3,350.37,350.15,350.26,2709.0,350.3,350.37,350.15,350.26,2709.0
2024-05-06 12:10:00,350.15,350.36,350.08,350.22,5281.0,350.15,350.36,350.08,350.22,5281.0
2024-05-06 12:15:00,350.34,350.55,350.28,350.44,5076.0,350.34,350.55,350.28,350.44,5076.0
2024-05-06 12:20:00,350.29,350.37,350.04,350.17,3754.0,350.29,350.37,350.04,350.17,3754.0
2024-05-06 12:25:00,350.04,350.16,349.91,350.11,5272.0,350.04,350.16,349.91,350.11,5272.0
2024-05-06 12:30:00,350.11,350.4,349.89,350.02,8567.0,350.11,350.4,349.89,350.02,8567.0
2024-05-06 12:35:00,350.13,350.15,349.88,349.97,4133.0,350.13,350.15,349.88,349.97,4133.0
2024-05-06 12:40:00,350.0,350.37,349.93,350.33,4455.0,350.0,350.37,349.93,350.33,4455.0
2024-05-06 12:45:00,350.34,350.95,350.34,350.6,8506.0,350.34,350.95,350.34,350.6,8506.0
2024-05-06 12:50:00,350.56,350.63,350.39,350.47,3469.0,350.56,350.63,350.39,350.47,3469.0
2024-05-06 12:55:00,350.64,351.23,350.59,351.23,7140.0,350.64,351.23,350.59,351.23,7140.0
2024-05-06 13:00:00,351.2,351.55,351.03,351.52,4250.0,351.2,351.55,351.03,351.52,4250.0
2024-05-06 13:05:00,351.35,351.43,351.03,351.03,5611.0,351.35,351.43,351.03,351.03,5611.0
2024-05-06 13:10:00,351.18,351.18,350.77,350.86,3068.0,351.18,351.18,350.77,350.86,3068.0
2024-05-06 13:15:00,351.0,351.56,351.0,351.56,6492.0,351.0,351.56,351.0,351.56,6492.0
2024-05-06 13:20:00,351.51,351.58,351.45,351.5,4324.0,351.51,351.58,351.45,351.5,4324.0
2024-05-06 13:25:00,351.44,351.46,351.29,351.3,3028.0,351.44,351.46,351.29,351.3,3028.0
2024-05-06 13:30:00,351.36,351.58,351.3,351.47,5443.0,351.36,351.58,351.3,351.47,5443.0
2024-05-06 13:35:00,351.53,351.65,351.03,351.32,7808.0,351.53,351.65,351.03,351.32,7808.0
2024-05-06 13:40:00,351.21,351.41,350.83,351.41,3736.0,351.21,351.41,350.83,351.41,3736.0
2024-05-06 13:45:00,351.46,351.95,351.44,351.81,3250.0,351.46,351.95,351.44,351.81,3250.0
2024-05-06 13:50:00,351.84,352.04,351.55,352.04,3779.0,351.84,352.04,351.55,352.04,3779.0
2024-05-06 13:55:00,352.2,352.21,351.98,351.98,3797.0,352.2,352.21,351.98,351.98,3797.0
2024-05-06 14:00:00,352.07,352.25,352.03,352.05,3016.0,352.07,352.25,352.03,352.05,3016.0
2024-05-06 14:05:00,352.14,352.14,351.8,351.81,2334.0,352.14,352.14,351.8,351.81,2334.0
2024-05-06 14:10:00,351.68,351.78,351.28,351.29,1979.0,351.68,351.78,351.28,351.29,1979.0
2024-05-06 14:15:00,351.16,351.3,351.01,351.04,4396.0,351.16,351.3,351.01,351.04,4396.0
2024-05-06 14:20:00,350.88,351.21,350.71,351.21,4746.0,350.88,351.21,350.71,351.21,4746.0
2024-05-06 14:25:00,351.22,351.22,351.0,351.06,3621.0,351.22,351.22,351.0,351.06,3621.0
2024-05-06 14:30:00,351.04,351.13,350.8,350.94,3258.0,351.04,351.13,350.8,350.94,3258.0
2024-05-06 14:35:00,350.87,350.97,350.75,350.88,2784.0,350.87,350.97,350.75,350.88,2784.0
2024-05-06 14:40:00,350.8,350.92,350.38,350.51,7665.0,350.8,350.92,350.38,350.51,7665.0
2024-05-06 14:45:00,350.38,350.59,350.37,350.48,2816.0,350.38,350.59,350.37,350.48,2816.0
2024-05-06 14:50:00,350.56,351.45,350.48,350.97,10495.0,350.56,351.45,350.48,350.97,10495.0
2024-05-06 14:55:00,351.17,351.27,350.8,351.05,3702.0,351.17,351.27,350.8,351.05,3702.0
2024-05-06 15:00:00,350.92,350.98,350.56,350.61,3019.0,350.92,350.98,350.56,350.61,3019.0
2024-05-06 15:05:00,350.49,350.54,350.15,350.15,3918.0,350.49,350.54,350.15,350.15,3918.0
2024-05-06 15:10:00,350.0,350.2,349.82,349.82,5675.0,350.0,350.2,349.82,349.82,5675.0
2024-05-06 15:15:00,349.83,349.96,349.29,349.42,10231.0,349.83,349.96,349.29,349.42,10231.0
2024-05-06 15:20:00,349.47,349.6,349.35,349.47,10522.0,349.47,349.6,349.35,349.47,10522.0
2024-05-06 15:25:00,349.47,349.97,349.47,349.61,13173.0,349.47,349.97,349.47,349.61,13173.0
2024-05-06 15:30:00,349.66,350.13,349.65,349.93,8253.0,349.66,350.13,349.65,349.93,8253.0
2024-05-06 15:35:00,349.85,350.12,349.61,349.61,7373.0,349.85,350.12,349.61,349.61,7373.0
2024-05-06 15:40:00,349.51,349.71,349.42,349.71,6317.0,349.51,349.71,349.42,349.71,6317.0
2024-05-06 15:45:00,349.67,350.11,349.65,350.04,11344.0,349.67,350.11,349.65,350.04,11344.0
2024-05-06 15:50:00,349.95,350.02,349.5,349.85,24253.0,349.95,350.02,349.5,349.85,24253.0
2024-05-06 15:55:00,349.97,350.25,349.57,350.25,52781.0,349.97,350.25,349.57,350.25,52781.0
2024-05-07 09:30:00,350.98,351.52,348.8,351.51,30407.0,350.98,351.52,348.8,351.51,30407.0
2024-05-07 09:35:00,351.52,351.81,350.01,350.53,14684.0,351.52,351.81,350.01,350.53,14684.0
2024-05-07 09:40:00,350.71,353.0,350.48,352.9,16152.0,350.71,353.0,350.48,352.9,16152.0
2024-05-07 09:45:00,353.0,354.01,352.68,352.85,20272.0,353.0,354.01,352.68,352.85,20272.0
2024-05-07 09:50:00,352.78,353.8,352.77,353.8,9674.0,352.78,353.8,352.77,353.8,9674.0
2024-05-07 09:55:00,353.7,354.0,352.25,352.69,13477.0,353.7,354.0,352.25,352.69,13477.0
2024-05-07 10:00:00,353.12,354.16,352.99,354.0,10616.0,353.12,354.16,352.99,354.0,10616.0
2024-05-07 10:05:00,354.02,354.05,353.18,353.18,6591.0,354.02,354.05,353.18,353.18,6591.0
2024-05-07 10:10:00,353.18,353.18,352.51,352.75,9223.0,353.18,353.18,352.51,352.75,9223.0
2024-05-07 10:15:00,352.57,353.31,352.2,353.03,7627.0,352.57,353.31,352.2,353.03,7627.0
2024-05-07 10:20:00,352.86,352.88,351.63,352.05,3524.0,352.86,352.88,351.63,352.05,3524.0
2024-05-07 10:25:00,352.1,353.42,351.81,352.56,16685.0,352.1,353.42,351.81,352.56,16685.0
2024-05-07 10:30:00,352.66,353.14,352.42,353.01,4035.0,352.66,353.14,352.42,353.01,4035.0
2024-05-07 10:35:00,353.03,353.27,352.85,352.96,3065.0,353.03,353.27,352.85,352.96,3065.0
2024-05-07 10:40:00,352.98,353.32,352.9,352.96,3866.0,352.98,353.32,352.9,352.96,3866.0
2024-05-07 10:45:00,352.76,353.5,352.76,353.49,2358.0,352.76,353.5,352.76,353.49,2358.0
2024-05-07 10:50:00,353.46,353.79,353.4,353.6,7222.0,353.46,353.79,353.4,353.6,7222.0
2024-05-07 10:55:00,353.66,353.73,353.37,353.44,8251.0,353.66,353.73,353.37,353.44,8251.0
2024-05-07 11:00:00,353.57,353.63,352.82,353.01,3705.0,353.57,353.63,352.82,353.01,3705.0
2024-05-07 11:05:00,352.97,353.18,352.77,352.83,3687.0,352.97,353.18,352.77,352.83,3687.0
2024-05-07 11:10:00,352.96,353.19,352.72,353.02,4608.0,352.96,353.19,352.72,353.02,4608.0
2024-05-07 11:15:00,352.94,353.23,352.51,352.72,3778.0,352.94,353.23,352.51,352.72,3778.0
2024-05-07 11:20:00,352.63,353.08,352.54,353.02,3136.0,352.63,353.08,352.54,353.02,3136.0
2024-05-07 11:25:00,353.13,353.2,352.89,353.11,4733.0,353.13,353.2,352.89,353.11,4733.0
2024-05-07 11:30:00,353.0,353.21,352.58,352.61,5790.0,353.0,353.21,352.58,352.61,5790.0
2024-05-07 11:35:00,352.8,352.94,352.57,352.94,1944.0,352.8,352.94,352.57,352.94,1944.0
2024-05-07 11:40:00,352.82,352.98,352.26,352.55,4495.0,352.82,352.98,352.26,352.55,4495.0
2024-05-07 11:45:00,352.58,352.65,352.21,352.22,4301.0,352.58,352.65,352.21,352.22,4301.0
2024-05-07 11:50:00,352.38,352.87,352.37,352.87,2343.0,352.38,352.87,352.37,352.87,2343.0
2024-05-07 11:55:00,352.8,352.93,352.3,352.67,5409.0,352.8,352.93,352.3,352.67,5409.0
2024-05-07 12:00:00,352.66,352.7,352.39,352.62,2439.0,352.66,352.7,352.39,352.62,2439.0
2024-05-07 12:05:00,352.61,353.17,352.61,352.67,5494.0,352.61,353.17,352.61,352.67,5494.0
2024-05-07 12:10:00,352.53,353.03,352.53,352.65,2985.0,352.53,353.03,352.53,352.65,2985.0
2024-05-07 12:15:00,352.69,352.69,352.4,352.56,2811.0,352.69,352.69,352.4,352.56,2811.0
2024-05-07 12:20:00,352.72,352.72,351.78,351.79,4909.0,352.72,352.72,351.78,351.79,4909.0
2024-05-07 12:25:00,351.82,351.97,351.62,351.69,4111.0,351.82,351.97,351.62,351.69,4111.0
2024-05-07 12:30:00,351.69,351.83,351.37,351.67,6446.0,351.69,351.83,351.37,351.67,6446.0
2024-05-07 12:35:00,351.53,351.65,351.51,351.65,2000.0,351.53,351.65,351.51,351.65,2000.0
2024-05-07 12:40:00,351.73,352.04,351.66,351.84,3400.0,351.73,352.04,351.66,351.84,3400.0
2024-05-07 12:45:00,351.71,351.81,351.64,351.77,2241.0,351.71,351.81,351.64,351.77,2241.0
2024-05-07 12:50:00,351.6,351.7,351.32,351.7,11992.0,351.6,351.7,351.32,351.7,11992.0
2024-05-07 12:55:00,351.63,351.99,351.63,351.98,2222.0,351.63,351.99,351.63,351.98,2222.0
2024-05-07 13:00:00,351.9,352.26,351.89,352.0,3814.0,351.9,352.26,351.89,352.0,3814.0
2024-05-07 13:05:00,351.94,352.01,351.69,351.75,1894.0,351.94,352.01,351.69,351.75,1894.0
2024-05-07 13:10:00,351.85,351.95,351.54,351.71,2937.0,351.85,351.95,351.54,351.71,2937.0
2024-05-07 13:15:00,351.61,351.91,351.47,351.91,3879.0,351.61,351.91,351.47,351.91,3879.0
2024-05-07 13:20:00,351.94,351.99,351.1,351.45,36468.0,351.94,351.99,351.1,351.45,36468.0
2024-05-07 13:25:00,351.37,351.37,350.67,350.77,4542.0,351.37,351.37,350.67,350.77,4542.0
2024-05-07 13:30:00,350.75,351.47,350.67,351.21,8941.0,350.75,351.47,350.67,351.21,8941.0
2024-05-07 13:35:00,351.12,351.54,351.12,351.49,5081.0,351.12,351.54,351.12,351.49,5081.0
2024-05-07 13:40:00,351.59,351.66,351.08,351.37,4387.0,351.59,351.66,351.08,351.37,4387.0
2024-05-07 13:45:00,351.53,351.61,350.85,350.86,2660.0,351.53,351.61,350.85,350.86,2660.0
2024-05-07 13:50:00,350.94,351.11,350.92,351.03,1385.0,350.94,351.11,350.92,351.03,1385.0
2024-05-07 13:55:00,351.15,351.18,350.85,351.04,5751.0,351.15,351.18,350.85,351.04,5751.0
2024-05-07 14:00:00,351.01,351.42,350.87,351.4,2950.0,351.01,351.42,350.87,351.4,2950.0
2024-05-07 14:05:00,351.39,351.39,350.99,351.12,2300.0,351.39,351.39,350.99,351.12,2300.0
2024-05-07 14:10:00,351.12,351.22,350.94,351.05,4939.0,351.12,351.22,350.94,351.05,4939.0
2024-05-07 14:15:00,350.95,350.95,350.69,350.69,1200.0,350.95,350.95,350.69,350.69,1200.0
2024-05-07 14:20:00,350.6,350.83,350.25,350.25,8719.0,350.6,350.83,350.25,350.25,8719.0
2024-05-07 14:25:00,350.25,350.89,350.25,350.77,3584.0,350.25,350.89,350.25,350.77,3584.0
2024-05-07 14:30:00,350.89,351.02,350.48,350.56,2412.0,350.89,351.02,350.48,350.56,2412.0
2024-05-07 14:35:00,350.61,350.71,350.52,350.69,1301.0,350.61,350.71,350.52,350.69,1301.0
2024-05-07 14:40:00,350.74,350.94,350.67,350.78,4919.0,350.74,350.94,350.67,350.78,4919.0
2024-05-07 14:45:00,350.67,350.86,350.49,350.5,3300.0,350.67,350.86,350.49,350.5,3300.0
2024-05-07 14:50:00,350.5,350.69,350.3,350.55,5110.0,350.5,350.69,350.3,350.55,5110.0
2024-05-07 14:55:00,350.56,351.06,350.56,350.89,5111.0,350.56,351.06,350.56,350.89,5111.0
2024-05-07 15:00:00,350.85,351.07,350.41,350.68,5125.0,350.85,351.07,350.41,350.68,5125.0
2024-05-07 15:05:00,350.77,350.95,350.66,350.72,6123.0,350.77,350.95,350.66,350.72,6123.0
2024-05-07 15:10:00,350.69,350.82,350.61,350.61,3335.0,350.69,350.82,350.61,350.61,3335.0
2024-05-07 15:15:00,350.7,350.7,350.02,350.3,9817.0,350.7,350.7,350.02,350.3,9817.0
2024-05-07 15:20:00,350.24,350.46,350.15,350.45,3266.0,350.24,350.46,350.15,350.45,3266.0
2024-05-07 15:25:00,350.26,350.4,349.96,350.26,6725.0,350.26,350.4,349.96,350.26,6725.0
2024-05-07 15:30:00,350.31,350.51,350.2,350.51,4794.0,350.31,350.51,350.2,350.51,4794.0
2024-05-07 15:35:00,350.68,351.0,350.58,351.0,5458.0,350.68,351.0,350.58,351.0,5458.0
2024-05-07 15:40:00,350.92,351.14,350.82,350.82,8931.0,350.92,351.14,350.82,350.82,8931.0
2024-05-07 15:45:00,350.83,351.16,350.75,351.01,8748.0,350.83,351.16,350.75,351.01,8748.0
2024-05-07 15:50:00,351.03,351.47,350.93,351.05,18223.0,351.03,351.47,350.93,351.05,18223.0
2024-05-07 15:55:00,350.91,350.99,349.76,349.76,70446.0,350.91,350.99,349.76,349.76,70446.0
2024-05-08 09:30:00,347.21,347.91,346.14,347.35,23541.0,347.21,347.91,346.14,347.35,23541.0
2024-05-08 09:35:00,347.43,348.41,346.6,348.04,11227.0,347.43,348.41,346.6,348.04,11227.0
2024-05-08 09:40:00,347.8,347.99,347.37,347.86,6916.0,347.8,347.99,347.37,347.86,6916.0
2024-05-08 09:45:00,347.86,348.48,347.47,348.43,15475.0,347.86,348.48,347.47,348.43,15475.0
2024-05-08 09:50:00,348.78,348.91,348.0,348.16,6581.0,348.78,348.91,348.0,348.16,6581.0
2024-05-08 09:55:00,348.1,348.12,346.92,347.18,13488.0,348.1,348.12,346.92,347.18,13488.0
2024-05-08 10:00:00,347.17,348.96,347.0,348.56,16646.0,347.17,348.96,347.0,348.56,16646.0
2024-05-08 10:05:00,348.56,348.67,348.16,348.24,3825.0,348.56,348.67,348.16,348.24,3825.0
2024-05-08 10:10:00,348.25,348.25,347.58,347.58,6252.0,348.25,348.25,347.58,347.58,6252.0
2024-05-08 10:15:00,347.72,347.76,347.41,347.6,9915.0,347.72,347.76,347.41,347.6,9915.0
2024-05-08 10:20:00,347.67,348.04,347.03,347.18,7075.0,347.67,348.04,347.03,347.18,7075.0
2024-05-08 10:25:00,347.19,347.26,346.51,346.62,9918.0,347.19,347.26,346.51,346.62,9918.0
2024-05-08 10:30:00,346.58,346.76,345.9,346.18,12538.0,346.58,346.76,345.9,346.18,12538.0
2024-05-08 10:35:00,346.15,347.23,346.06,347.1,14494.0,346.15,347.23,346.06,347.1,14494.0
2024-05-08 10:40:00,347.11,347.78,347.1,347.74,7824.0,347.11,347.78,347.1,347.74,7824.0
2024-05-08 10:45:00,347.68,347.79,347.25,347.67,9224.0,347.68,347.79,347.25,347.67,9224.0
2024-05-08 10:50:00,347.67,348.07,347.66,348.04,3265.0,347.67,348.07,347.66,348.04,3265.0
2024-05-08 10:55:00,348.08,348.11,347.14,347.18,7168.0,348.08,348.11,347.14,347.18,7168.0
2024-05-08 11:00:00,347.28,347.52,346.71,346.82,7006.0,347.28,347.52,346.71,346.82,7006.0
2024-05-08 11:05:00,346.9,347.06,346.47,347.06,7287.0,346.9,347.06,346.47,347.06,7287.0
2024-05-08 11:10:00,347.18,347.31,347.0,347.1,1816.0,347.18,347.31,347.0,347.1,1816.0
2024-05-08 11:15:00,347.04,347.68,347.04,347.68,3365.0,347.04,347.68,347.04,347.68,3365.0
2024-05-08 11:20:00,347.5,347.81,347.1,347.73,4654.0,347.5,347.81,347.1,347.73,4654.0
2024-05-08 11:25:00,347.81,348.05,347.78,347.92,2693.0,347.81,348.05,347.78,347.92,2693.0
2024-05-08 11:30:00,348.0,348.37,347.94,348.36,3271.0,348.0,348.37,347.94,348.36,3271.0
2024-05-08 11:35:00,348.34,348.61,348.23,348.23,5705.0,348.34,348.61,348.23,348.23,5705.0
2024-05-08 11:40:00,348.37,348.63,348.24,348.36,7054.0,348.37,348.63,348.24,348.36,7054.0
2024-05-08 11:45:00,348.35,348.71,348.25,348.69,4119.0,348.35,348.71,348.25,348.69,4119.0
2024-05-08 11:50:00,348.72,349.02,348.35,348.35,8952.0,348.72,349.02,348.35,348.35,8952.0
2024-05-08 11:55:00,348.26,348.31,347.92,347.92,3726.0,348.26,348.31,347.92,347.92,3726.0
2024-05-08 12:00:00,348.07,348.28,347.86,348.15,14322.0,348.07,348.28,347.86,348.15,14322.0
2024-05-08 12:05:00,348.13,348.75,348.1,348.62,3857.0,348.13,348.75,348.1,348.62,3857.0
2024-05-08 12:10:00,348.7,348.72,348.6,348.65,3917.0,348.7,348.72,348.6,348.65,3917.0
2024-05-08 12:15:00,348.65,348.65,348.18,348.35,5993.0,348.65,348.65,348.18,348.35,5993.0
2024-05-08 12:20:00,348.31,348.35,347.79,347.79,10152.0,348.31,348.35,347.79,347.79,10152.0
2024-05-08 12:25:00,347.86,347.9,347.61,347.65,2064.0,347.86,347.9,347.61,347.65,2064.0
2024-05-08 12:30:00,347.75,347.82,347.52,347.61,6932.0,347.75,347.82,347.52,347.61,6932.0
2024-05-08 12:35:00,347.51,347.51,347.1,347.23,5679.0,347.51,347.51,347.1,347.23,5679.0
2024-05-08 12:40:00,347.32,347.61,347.28,347.52,3047.0,347.32,347.61,347.28,347.52,3047.0
2024-05-08 12:45:00,347.53,347.9,347.48,347.87,2401.0,347.53,347.9,347.48,347.87,2401.0
2024-05-08 12:50:00,347.88,347.88,347.81,347.81,537.0,347.88,347.88,347.81,347.81,537.0
2024-05-08 12:55:00,347.85,348.0,347.83,347.93,2461.0,347.85,348.0,347.83,347.93,2461.0
2024-05-08 13:00:00,348.0,348.01,347.58,347.96,6206.0,348.0,348.01,347.58,347.96,6206.0
2024-05-08 13:05:00,347.95,348.02,347.33,347.6,9881.0,347.95,348.02,347.33,347.6,9881.0
2024-05-08 13:10:00,347.44,347.59,347.28,347.59,1904.0,347.44,347.59,347.28,347.59,1904.0
2024-05-08 13:15:00,347.53,347.63,347.4,347.58,3331.0,347.53,347.63,347.4,347.58,3331.0
2024-05-08 13:20:00,347.32,347.48,347.2,347.37,7177.0,347.32,347.48,347.2,347.37,7177.0
2024-05-08 13:25:00,347.41,347.65,347.33,347.54,2735.0,347.41,347.65,347.33,347.54,2735.0
2024-05-08 13:30:00,347.55,347.65,347.41,347.53,3179.0,347.55,347.65,347.41,347.53,3179.0
2024-05-08 13:35:00,347.51,347.6,347.34,347.44,5277.0,347.51,347.6,347.34,347.44,5277.0
2024-05-08 13:40:00,347.44,347.6,347.33,347.46,6041.0,347.44,347.6,347.33,347.46,6041.0
2024-05-08 13:45:00,347.58,347.58,347.41,347.49,2208.0,347.58,347.58,347.41,347.49,2208.0
2024-05-08 13:50:00,347.49,347.49,347.0,347.27,6395.0,347.49,347.49,347.0,347.27,6395.0
2024-05-08 13:55:00,347.21,347.21,346.51,346.69,12665.0,347.21,347.21,346.51,346.69,12665.0
2024-05-08 14:00:00,346.67,346.76,346.46,346.51,5026.0,346.67,346.76,346.46,346.51,5026.0
2024-05-08 14:05:00,346.3,346.42,346.19,346.42,4281.0,346.3,346.42,346.19,346.42,4281.0
2024-05-08 14:10:00,346.45,347.33,346.43,347.29,4645.0,346.45,347.33,346.43,347.29,4645.0
2024-05-08 14:15:00,347.38,347.43,347.18,347.3,1485.0,347.38,347.43,347.18,347.3,1485.0
2024-05-08 14:20:00,347.47,347.65,347.3,347.45,7286.0,347.47,347.65,347.3,347.45,7286.0
2024-05-08 14:25:00,347.52,347.53,347.12,347.51,4588.0,347.52,347.53,347.12,347.51,4588.0
2024-05-08 14:30:00,347.5,347.55,347.17,347.18,2891.0,347.5,347.55,347.17,347.18,2891.0
2024-05-08 14:35:00,347.09,347.14,346.81,346.95,1673.0,347.09,347.14,346.81,346.95,1673.0
2024-05-08 14:40:00,346.95,346.95,346.77,346.84,3713.0,346.95,346.95,346.77,346.84,3713.0
2024-05-08 14:45:00,346.85,346.94,346.7,346.75,4530.0,346.85,346.94,346.7,346.75,4530.0
2024-05-08 14:50:00,346.67,346.81,346.58,346.77,2213.0,346.67,346.81,346.58,346.77,2213.0
2024-05-08 14:55:00,346.74,346.74,346.3,346.31,6935.0,346.74,346.74,346.3,346.31,6935.0
2024-05-08 15:00:00,346.29,346.29,345.44,345.74,4995.0,346.29,346.29,345.44,345.74,4995.0
2024-05-08 15:05:00,345.79,346.05,345.71,346.03,4141.0,345.79,346.05,345.71,346.03,4141.0
2024-05-08 15:10:00,345.97,346.06,345.75,345.77,11006.0,345.97,346.06,345.75,345.77,11006.0
2024-05-08 15:15:00,345.76,346.06,345.62,346.02,5792.0,345.76,346.06,345.62,346.02,5792.0
2024-05-08 15:20:00,346.02,346.1,345.9,345.94,6497.0,346.02,346.1,345.9,345.94,6497.0
2024-05-08 15:25:00,345.94,346.08,345.82,345.82,4609.0,345.94,346.08,345.82,345.82,4609.0
2024-05-08 15:30:00,345.83,346.05,345.82,345.99,12042.0,345.83,346.05,345.82,345.99,12042.0
2024-05-08 15:35:00,346.01,346.5,345.96,346.12,12710.0,346.01,346.5,345.96,346.12,12710.0
2024-05-08 15:40:00,346.11,346.19,345.53,345.53,8539.0,346.11,346.19,345.53,345.53,8539.0
2024-05-08 15:45:00,345.64,345.75,345.07,345.11,25647.0,345.64,345.75,345.07,345.11,25647.0
2024-05-08 15:50:00,345.19,346.03,345.13,345.73,34355.0,345.19,346.03,345.13,345.73,34355.0
2024-05-08 15:55:00,345.6,346.01,345.18,345.67,56622.0,345.6,346.01,345.18,345.67,56622.0
2024-05-09 09:30:00,346.97,348.0,346.11,347.74,19107.0,346.97,348.0,346.11,347.74,19107.0
2024-05-09 09:35:00,347.72,347.95,347.31,347.41,3715.0,347.72,347.95,347.31,347.41,3715.0
2024-05-09 09:40:00,347.23,348.02,347.0,348.0,6024.0,347.23,348.02,347.0,348.0,6024.0
2024-05-09 09:45:00,348.02,348.16,347.26,347.6,14087.0,348.02,348.16,347.26,347.6,14087.0
2024-05-09 09:50:00,347.45,348.92,347.45,348.7,31955.0,347.45,348.92,347.45,348.7,31955.0
2024-05-09 09:55:00,349.0,349.4,348.88,349.21,8105.0,349.0,349.4,348.88,349.21,8105.0
2024-05-09 10:00:00,349.21,349.49,348.87,349.32,13323.0,349.21,349.49,348.87,349.32,13323.0
2024-05-09 10:05:00,349.33,349.37,348.77,348.78,8424.0,349.33,349.37,348.77,348.78,8424.0
2024-05-09 10:10:00,348.72,348.77,347.93,347.93,3797.0,348.72,348.77,347.93,347.93,3797.0
2024-05-09 10:15:00,348.06,348.8,347.99,348.74,3902.0,348.06,348.8,347.99,348.74,3902.0
2024-05-09 10:20:00,348.89,349.16,348.77,348.79,11824.0,348.89,349.16,348.77,348.79,11824.0
2024-05-09 10:25:00,349.05,349.16,348.86,348.86,3120.0,349.05,349.16,348.86,348.86,3120.0
2024-05-09 10:30:00,349.0,349.49,348.92,349.33,19123.0,349.0,349.49,348.92,349.33,19123.0
2024-05-09 10:35:00,349.41,349.75,349.4,349.75,8820.0,349.41,349.75,349.4,349.75,8820.0
2024-05-09 10:40:00,349.65,349.73,349.18,349.32,6041.0,349.65,349.73,349.18,349.32,6041.0
2024-05-09 10:45:00,349.32,349.33,348.56,348.8,7828.0,349.32,349.33,348.56,348.8,7828.0
2024-05-09 10:50:00,348.77,348.84,348.03,348.19,7500.0,348.77,348.84,348.03,348.19,7500.0
2024-05-09 10:55:00,348.16,348.59,347.77,348.59,11930.0,348.16,348.59,347.77,348.59,11930.0
2024-05-09 11:00:00,348.52,348.68,348.35,348.61,6882.0,348.52,348.68,348.35,348.61,6882.0
2024-05-09 11:05:00,348.69,349.0,348.55,348.73,7293.0,348.69,349.0,348.55,348.73,7293.0
2024-05-09 11:10:00,348.82,349.31,348.82,349.21,7702.0,348.82,349.31,348.82,349.21,7702.0
2024-05-09 11:15:00,349.13,349.29,348.9,349.0,5216.0,349.13,349.29,348.9,349.0,5216.0
2024-05-09 11:20:00,349.0,349.1,348.78,348.83,3842.0,349.0,349.1,348.78,348.83,3842.0
2024-05-09 11:25:00,349.0,349.11,348.82,349.01,7504.0,349.0,349.11,348.82,349.01,7504.0
2024-05-09 11:30:00,349.01,349.11,348.76,349.02,7605.0,349.01,349.11,348.76,349.02,7605.0
2024-05-09 11:35:00,349.03,349.12,348.88,348.99,5250.0,349.03,349.12,348.88,348.99,5250.0
2024-05-09 11:40:00,348.99,350.93,348.89,350.47,41879.0,348.99,350.93,348.89,350.47,41879.0
2024-05-09 11:45:00,350.41,351.47,350.07,351.47,33237.0,350.41,351.47,350.07,351.47,33237.0
2024-05-09 11:50:00,351.6,351.85,351.31,351.31,8004.0,351.6,351.85,351.31,351.31,8004.0
2024-05-09 11:55:00,351.31,351.31,350.78,350.88,4249.0,351.31,351.31,350.78,350.88,4249.0
2024-05-09 12:00:00,350.75,350.88,350.06,350.41,4500.0,350.75,350.88,350.06,350.41,4500.0
2024-05-09 12:05:00,350.39,350.74,350.16,350.58,9048.0,350.39,350.74,350.16,350.58,9048.0
2024-05-09 12:10:00,350.74,350.83,350.57,350.82,6157.0,350.74,350.83,350.57,350.82,6157.0
2024-05-09 12:15:00,350.87,351.23,350.87,351.16,2275.0,350.87,351.23,350.87,351.16,2275.0
2024-05-09 12:20:00,351.16,351.16,350.85,350.96,6301.0,351.16,351.16,350.85,350.96,6301.0
2024-05-09 12:25:00,350.99,351.1,350.9,350.94,2189.0,350.99,351.1,350.9,350.94,2189.0
2024-05-09 12:30:00,350.97,351.18,350.97,351.14,1521.0,350.97,351.18,350.97,351.14,1521.0
2024-05-09 12:35:00,351.44,351.86,351.43,351.86,1305.0,351.44,351.86,351.43,351.86,1305.0
2024-05-09 12:40:00,351.93,351.93,351.51,351.75,10020.0,351.93,351.93,351.51,351.75,10020.0
2024-05-09 12:45:00,351.81,352.04,351.8,352.0,2550.0,351.81,352.04,351.8,352.0,2550.0
2024-05-09 12:50:00,352.11,352.18,352.0,352.16,2536.0,352.11,352.18,352.0,352.16,2536.0
2024-05-09 12:55:00,352.17,352.2,351.6,351.71,7677.0,352.17,352.2,351.6,351.71,7677.0
2024-05-09 13:00:00,351.71,352.65,351.7,352.44,5206.0,351.71,352.65,351.7,352.44,5206.0
2024-05-09 13:05:00,352.41,352.89,352.29,352.89,1914.0,352.41,352.89,352.29,352.89,1914.0
2024-05-09 13:10:00,352.89,353.09,352.8,353.09,5636.0,352.89,353.09,352.8,353.09,5636.0
2024-05-09 13:15:00,353.13,353.26,352.93,353.26,2026.0,353.13,353.26,352.93,353.26,2026.0
2024-05-09 13:20:00,353.11,353.68,353.05,353.59,6989.0,353.11,353.68,353.05,353.59,6989.0
2024-05-09 13:25:00,353.63,353.69,353.43,353.62,6333.0,353.63,353.69,353.43,353.62,6333.0
2024-05-09 13:30:00,353.61,354.07,353.55,354.06,12050.0,353.61,354.07,353.55,354.06,12050.0
2024-05-09 13:35:00,354.06,354.08,352.87,353.8,15042.0,354.06,354.08,352.87,353.8,15042.0
2024-05-09 13:40:00,353.69,354.2,353.65,354.19,3063.0,353.69,354.2,353.65,354.19,3063.0
2024-05-09 13:45:00,354.11,354.43,353.37,353.63,24812.0,354.11,354.43,353.37,353.63,24812.0
2024-05-09 13:50:00,353.63,353.75,353.45,353.69,4101.0,353.63,353.75,353.45,353.69,4101.0
2024-05-09 13:55:00,353.68,354.02,353.25,353.39,8569.0,353.68,354.02,353.25,353.39,8569.0
2024-05-09 14:00:00,353.24,353.27,352.96,353.27,8479.0,353.24,353.27,352.96,353.27,8479.0
2024-05-09 14:05:00,353.13,353.51,353.1,353.1,4197.0,353.13,353.51,353.1,353.1,4197.0
2024-05-09 14:10:00,353.19,353.39,352.78,353.09,22478.0,353.19,353.39,352.78,353.09,22478.0
2024-05-09 14:15:00,353.07,353.36,353.07,353.25,1260.0,353.07,353.36,353.07,353.25,1260.0
2024-05-09 14:20:00,353.23,353.38,353.13,353.18,6195.0,353.23,353.38,353.13,353.18,6195.0
2024-05-09 14:25:00,353.18,353.3,353.09,353.09,3805.0,353.18,353.3,353.09,353.09,3805.0
2024-05-09 14:30:00,353.0,353.16,352.94,352.94,4092.0,353.0,353.16,352.94,352.94,4092.0
2024-05-09 14:35:00,352.98,353.47,352.98,353.38,8197.0,352.98,353.47,352.98,353.38,8197.0
2024-05-09 14:40:00,353.34,354.17,353.34,354.17,4398.0,353.34,354.17,353.34,354.17,4398.0
2024-05-09 14:45:00,354.02,354.29,353.98,354.09,9169.0,354.02,354.29,353.98,354.09,9169.0
2024-05-09 14:50:00,354.09,354.15,353.92,354.04,7219.0,354.09,354.15,353.92,354.04,7219.0
2024-05-09 14:55:00,354.05,354.6,353.98,354.5,9698.0,354.05,354.6,353.98,354.5,9698.0
2024-05-09 15:00:00,354.42,354.75,354.34,354.75,8834.0,354.42,354.75,354.34,354.75,8834.0
2024-05-09 15:05:00,354.74,354.88,354.45,354.51,7546.0,354.74,354.88,354.45,354.51,7546.0
2024-05-09 15:10:00,354.4,354.66,354.4,354.53,8200.0,354.4,354.66,354.4,354.53,8200.0
2024-05-09 15:15:00,354.5,355.2,354.39,354.45,22413.0,354.5,355.2,354.39,354.45,22413.0
2024-05-09 15:20:00,354.39,354.39,353.93,354.16,28815.0,354.39,354.39,353.93,354.16,28815.0
2024-05-09 15:25:00,354.23,354.3,354.1,354.1,8048.0,354.23,354.3,354.1,354.1,8048.0
2024-05-09 15:30:00,354.12,354.44,354.12,354.33,9097.0,354.12,354.44,354.12,354.33,9097.0
2024-05-09 15:35:00,354.41,354.84,354.33,354.59,9873.0,354.41,354.84,354.33,354.59,9873.0
2024-05-09 15:40:00,354.57,354.64,354.35,354.5,12683.0,354.57,354.64,354.35,354.5,12683.0
2024-05-09 15:45:00,354.38,354.38,353.54,353.54,24737.0,354.38,354.38,353.54,353.54,24737.0
2024-05-09 15:50:00,353.6,353.68,352.02,352.02,92365.0,353.6,353.68,352.02,352.02,92365.0
2024-05-09 15:55:00,352.13,353.27,351.77,353.02,230876.0,352.13,353.27,351.77,353.02,230876.0
2024-05-10 09:30:00,352.9,352.9,351.04,351.07,80623.0,352.9,352.9,351.04,351.07,80623.0
2024-05-10 09:35:00,350.85,351.22,347.73,347.75,29859.0,350.85,351.22,347.73,347.75,29859.0
2024-05-10 09:40:00,347.71,351.33,347.39,350.54,50792.0,347.71,351.33,347.39,350.54,50792.0
2024-05-10 09:45:00,350.54,351.22,350.15,351.07,12060.0,350.54,351.22,350.15,351.07,12060.0
2024-05-10 09:50:00,351.02,351.8,350.82,351.14,8036.0,351.02,351.8,350.82,351.14,8036.0
2024-05-10 09:55:00,351.37,351.44,350.44,350.46,11185.0,351.37,351.44,350.44,350.46,11185.0
2024-05-10 10:00:00,350.67,350.67,349.65,350.44,8672.0,350.67,350.67,349.65,350.44,8672.0
2024-05-10 10:05:00,350.39,350.82,349.31,349.54,12904.0,350.39,350.82,349.31,349.54,12904.0
2024-05-10 10:10:00,349.64,349.64,348.89,349.15,7221.0,349.64,349.64,348.89,349.15,7221.0
2024-05-10 10:15:00,349.01,349.86,349.0,349.79,8646.0,349.01,349.86,349.0,349.79,8646.0
2024-05-10 10:20:00,349.97,350.45,349.53,350.4,5518.0,349.97,350.45,349.53,350.4,5518.0
2024-05-10 10:25:00,350.65,350.65,349.78,349.78,9456.0,350.65,350.65,349.78,349.78,9456.0
2024-05-10 10:30:00,350.02,350.18,349.53,349.79,3003.0,350.02,350.18,349.53,349.79,3003.0
2024-05-10 10:35:00,349.61,350.66,349.27,350.52,9907.0,349.61,350.66,349.27,350.52,9907.0
2024-05-10 10:40:00,350.53,351.84,350.53,351.29,20685.0,350.53,351.84,350.53,351.29,20685.0
2024-05-10 10:45:00,351.27,351.62,350.92,351.18,22072.0,351.27,351.62,350.92,351.18,22072.0
2024-05-10 10:50:00,351.1,351.13,349.18,349.42,10095.0,351.1,351.13,349.18,349.42,10095.0
2024-05-10 10:55:00,349.35,349.54,348.92,349.06,22725.0,349.35,349.54,348.92,349.06,22725.0
2024-05-10 11:00:00,349.05,350.0,348.94,349.86,10181.0,349.05,350.0,348.94,349.86,10181.0
2024-05-10 11:05:00,350.1,350.7,349.96,350.54,6183.0,350.1,350.7,349.96,350.54,6183.0
2024-05-10 11:10:00,350.45,350.51,350.23,350.35,3101.0,350.45,350.51,350.23,350.35,3101.0
2024-05-10 11:15:00,350.3,350.3,349.51,349.64,9484.0,350.3,350.3,349.51,349.64,9484.0
2024-05-10 11:20:00,349.54,350.73,349.54,350.66,5606.0,349.54,350.73,349.54,350.66,5606.0
2024-05-10 11:25:00,350.77,350.98,350.45,350.85,7526.0,350.77,350.98,350.45,350.85,7526.0
2024-05-10 11:30:00,350.88,351.0,350.48,350.55,2433.0,350.88,351.0,350.48,350.55,2433.0
2024-05-10 11:35:00,350.39,350.4,349.52,350.21,7197.0,350.39,350.4,349.52,350.21,7197.0
2024-05-10 11:40:00,350.24,350.62,349.99,350.21,5795.0,350.24,350.62,349.99,350.21,5795.0
2024-05-10 11:45:00,350.46,351.0,350.46,351.0,1676.0,350.46,351.0,350.46,351.0,1676.0
2024-05-10 11:50:00,351.15,351.3,351.11,351.24,2587.0,351.15,351.3,351.11,351.24,2587.0
2024-05-10 11:55:00,351.3,351.4,351.01,351.18,7607.0,351.3,351.4,351.01,351.18,7607.0
2024-05-10 12:00:00,351.18,351.18,350.65,350.8,4814.0,351.18,351.18,350.65,350.8,4814.0
2024-05-10 12:05:00,350.74,351.39,350.74,351.39,6056.0,350.74,351.39,350.74,351.39,6056.0
2024-05-10 12:10:00,351.4,351.52,351.29,351.29,2102.0,351.4,351.52,351.29,351.29,2102.0
2024-05-10 12:15:00,351.4,351.58,351.25,351.42,23508.0,351.4,351.58,351.25,351.42,23508.0
2024-05-10 12:20:00,351.26,351.28,350.41,350.41,12758.0,351.26,351.28,350.41,350.41,12758.0
2024-05-10 12:25:00,350.53,350.61,350.14,350.26,3041.0,350.53,350.61,350.14,350.26,3041.0
2024-05-10 12:30:00,350.47,350.56,350.18,350.18,2711.0,350.47,350.56,350.18,350.18,2711.0
2024-05-10 12:35:00,350.2,350.4,350.08,350.24,2354.0,350.2,350.4,350.08,350.24,2354.0
2024-05-10 12:40:00,350.24,351.02,350.24,350.74,10059.0,350.24,351.02,350.24,350.74,10059.0
2024-05-10 12:45:00,350.98,351.27,350.97,351.17,1830.0,350.98,351.27,350.97,351.17,1830.0
2024-05-10 12:50:00,351.25,351.46,351.2,351.3,2703.0,351.25,351.46,351.2,351.3,2703.0
2024-05-10 12:55:00,351.35,351.37,351.1,351.1,8900.0,351.35,351.37,351.1,351.1,8900.0
2024-05-10 13:00:00,351.17,351.6,350.71,350.78,6267.0,351.17,351.6,350.71,350.78,6267.0
2024-05-10 13:05:00,350.73,350.73,350.18,350.19,800.0,350.73,350.73,350.18,350.19,800.0
2024-05-10 13:10:00,350.06,350.43,349.95,350.37,4644.0,350.06,350.43,349.95,350.37,4644.0
2024-05-10 13:15:00,350.5,350.55,350.39,350.5,3581.0,350.5,350.55,350.39,350.5,3581.0
2024-05-10 13:20:00,350.5,350.76,350.44,350.63,2558.0,350.5,350.76,350.44,350.63,2558.0
2024-05-10 13:25:00,350.74,350.86,350.32,350.79,5230.0,350.74,350.86,350.32,350.79,5230.0
2024-05-10 13:30:00,350.89,351.17,350.75,351.13,3318.0,350.89,351.17,350.75,351.13,3318.0
2024-05-10 13:35:00,351.07,351.22,350.91,350.96,5554.0,351.07,351.22,350.91,350.96,5554.0
2024-05-10 13:40:00,351.02,351.03,350.65,350.65,3877.0,351.02,351.03,350.65,350.65,3877.0
2024-05-10 13:45:00,350.74,350.74,350.41,350.64,5055.0,350.74,350.74,350.41,350.64,5055.0
2024-05-10 13:50:00,350.76,351.08,350.65,351.07,3775.0,350.76,351.08,350.65,351.07,3775.0
2024-05-10 13:55:00,350.86,351.07,350.78,351.07,3829.0,350.86,351.07,350.78,351.07,3829.0
2024-05-10 14:00:00,351.02,351.1,350.25,350.25,4394.0,351.02,351.1,350.25,350.25,4394.0
2024-05-10 14:05:00,350.34,350.74,350.33,350.74,2845.0,350.34,350.74,350.33,350.74,2845.0
2024-05-10 14:10:00,350.64,350.93,350.64,350.93,1900.0,350.64,350.93,350.64,350.93,1900.0
2024-05-10 14:15:00,350.93,351.81,350.83,351.81,4712.0,350.93,351.81,350.83,351.81,4712.0
2024-05-10 14:20:00,351.85,351.85,351.51,351.79,2219.0,351.85,351.85,351.51,351.79,2219.0
2024-05-10 14:25:00,351.6,352.02,351.6,352.02,4222.0,351.6,352.02,351.6,352.02,4222.0
2024-05-10 14:30:00,351.92,352.09,351.75,352.09,5224.0,351.92,352.09,351.75,352.09,5224.0
2024-05-10 14:35:00,352.1,352.1,351.75,351.84,2827.0,352.1,352.1,351.75,351.84,2827.0
2024-05-10 14:40:00,351.92,351.98,351.67,351.84,4531.0,351.92,351.98,351.67,351.84,4531.0
2024-05-10 14:45:00,351.83,352.09,351.82,352.06,4750.0,351.83,352.09,351.82,352.06,4750.0
2024-05-10 14:50:00,351.97,352.13,351.6,351.6,8695.0,351.97,352.13,351.6,351.6,8695.0
2024-05-10 14:55:00,351.61,351.63,351.12,351.58,3714.0,351.61,351.63,351.12,351.58,3714.0
2024-05-10 15:00:00,351.69,351.92,351.63,351.76,5167.0,351.69,351.92,351.63,351.76,5167.0
2024-05-10 15:05:00,351.81,352.01,351.62,351.7,8085.0,351.81,352.01,351.62,351.7,8085.0
2024-05-10 15:10:00,351.75,351.78,351.65,351.77,4363.0,351.75,351.78,351.65,351.77,4363.0
2024-05-10 15:15:00,351.84,352.42,351.79,352.36,13624.0,351.84,352.42,351.79,352.36,13624.0
2024-05-10 15:20:00,352.35,352.46,351.88,352.0,9768.0,352.35,352.46,351.88,352.0,9768.0
2024-05-10 15:25:00,351.99,352.17,351.86,352.04,5258.0,351.99,352.17,351.86,352.04,5258.0
2024-05-10 15:30:00,352.06,352.09,351.92,352.05,4910.0,352.06,352.09,351.92,352.05,4910.0
2024-05-10 15:35:00,352.01,352.12,351.63,351.85,12329.0,352.01,352.12,351.63,351.85,12329.0
2024-05-10 15:40:00,351.81,352.49,351.78,352.49,12510.0,351.81,352.49,351.78,352.49,12510.0
2024-05-10 15:45:00,352.38,352.53,352.13,352.25,11620.0,352.38,352.53,352.13,352.25,11620.0
2024-05-10 15:50:00,352.29,353.35,352.13,353.06,21848.0,352.29,353.35,352.13,353.06,21848.0
2024-05-10 15:55:00,353.21,353.38,352.95,352.95,47197.0,353.21,353.38,352.95,352.95,47197.0
2024-05-13 09:30:00,354.37,355.44,352.82,352.89,18214.0,354.37,355.44,352.82,352.89,18214.0
2024-05-13 09:35:00,352.82,352.93,351.78,352.0,10456.0,352.82,352.93,351.78,352.0,10456.0
2024-05-13 09:40:00,352.31,352.59,351.74,352.59,5267.0,352.31,352.59,351.74,352.59,5267.0
2024-05-13 09:45:00,352.24,353.14,352.24,353.04,10096.0,352.24,353.14,352.24,353.04,10096.0
2024-05-13 09:50:00,353.07,353.38,352.6,352.68,5875.0,353.07,353.38,352.6,352.68,5875.0
2024-05-13 09:55:00,352.69,353.35,352.69,353.25,5586.0,352.69,353.35,352.69,353.25,5586.0
2024-05-13 10:00:00,353.17,353.33,351.46,351.46,12214.0,353.17,353.33,351.46,351.46,12214.0
2024-05-13 10:05:00,351.68,352.04,351.0,351.6,7464.0,351.68,352.04,351.0,351.6,7464.0
2024-05-13 10:10:00,351.68,351.95,351.25,351.6,6183.0,351.68,351.95,351.25,351.6,6183.0
2024-05-13 10:15:00,351.21,351.3,350.48,350.75,9485.0,351.21,351.3,350.48,350.75,9485.0
2024-05-13 10:20:00,350.78,351.23,350.23,350.75,5584.0,350.78,351.23,350.23,350.75,5584.0
2024-05-13 10:25:00,350.91,351.06,350.74,350.85,9558.0,350.91,351.06,350.74,350.85,9558.0
2024-05-13 10:30:00,350.96,351.5,350.68,351.3,6791.0,350.96,351.5,350.68,351.3,6791.0
2024-05-13 10:35:00,351.32,351.43,350.53,350.53,9744.0,351.32,351.43,350.53,350.53,9744.0
2024-05-13 10:40:00,350.66,351.0,350.43,350.5,6525.0,350.66,351.0,350.43,350.5,6525.0
2024-05-13 10:45:00,350.5,350.65,350.12,350.53,13832.0,350.5,350.65,350.12,350.53,13832.0
2024-05-13 10:50:00,350.25,350.29,349.51,349.51,5994.0,350.25,350.29,349.51,349.51,5994.0
2024-05-13 10:55:00,349.58,349.68,349.21,349.44,16614.0,349.58,349.68,349.21,349.44,16614.0
2024-05-13 11:00:00,349.43,350.09,349.36,349.67,10661.0,349.43,350.09,349.36,349.67,10661.0
2024-05-13 11:05:00,349.67,350.02,349.65,349.84,4156.0,349.67,350.02,349.65,349.84,4156.0
2024-05-13 11:10:00,349.95,350.12,349.47,349.47,6311.0,349.95,350.12,349.47,349.47,6311.0
2024-05-13 11:15:00,349.3,349.5,349.24,349.5,4542.0,349.3,349.5,349.24,349.5,4542.0
2024-05-13 11:20:00,349.42,349.47,349.12,349.19,5332.0,349.42,349.47,349.12,349.19,5332.0
2024-05-13 11:25:00,349.22,349.73,349.12,349.54,7882.0,349.22,349.73,349.12,349.54,7882.0
2024-05-13 11:30:00,349.53,349.88,349.53,349.84,3600.0,349.53,349.88,349.53,349.84,3600.0
2024-05-13 11:35:00,349.84,350.37,349.52,349.92,8722.0,349.84,350.37,349.52,349.92,8722.0
2024-05-13 11:40:00,349.87,350.03,348.96,349.06,7679.0,349.87,350.03,348.96,349.06,7679.0
2024-05-13 11:45:00,349.13,349.35,349.0,349.34,14097.0,349.13,349.35,349.0,349.34,14097.0
2024-05-13 11:50:00,349.37,349.4,348.8,348.94,16479.0,349.37,349.4,348.8,348.94,16479.0
2024-05-13 11:55:00,348.92,348.98,348.51,348.7,4738.0,348.92,348.98,348.51,348.7,4738.0
2024-05-13 12:00:00,348.7,348.7,348.42,348.44,2308.0,348.7,348.7,348.42,348.44,2308.0
2024-05-13 12:05:00,348.45,348.81,348.36,348.41,6900.0,348.45,348.81,348.36,348.41,6900.0
2024-05-13 12:10:00,348.49,348.59,348.36,348.55,2845.0,348.49,348.59,348.36,348.55,2845.0
2024-05-13 12:15:00,348.54,349.15,348.54,348.81,7992.0,348.54,349.15,348.54,348.81,7992.0
2024-05-13 12:20:00,348.82,348.84,348.57,348.76,5336.0,348.82,348.84,348.57,348.76,5336.0
2024-05-13 12:25:00,348.86,348.86,348.52,348.71,6406.0,348.86,348.86,348.52,348.71,6406.0
2024-05-13 12:30:00,348.74,348.78,348.4,348.4,1739.0,348.74,348.78,348.4,348.4,1739.0
2024-05-13 12:35:00,348.4,348.44,348.26,348.28,3192.0,348.4,348.44,348.26,348.28,3192.0
2024-05-13 12:40:00,348.38,348.53,348.16,348.23,6537.0,348.38,348.53,348.16,348.23,6537.0
2024-05-13 12:45:00,348.14,348.33,348.14,348.29,5319.0,348.14,348.33,348.14,348.29,5319.0
2024-05-13 12:50:00,348.23,348.34,348.2,348.33,2854.0,348.23,348.34,348.2,348.33,2854.0
2024-05-13 12:55:00,348.3,348.35,348.15,348.33,3024.0,348.3,348.35,348.15,348.33,3024.0
2024-05-13 13:00:00,348.32,348.86,348.16,348.28,7960.0,348.32,348.86,348.16,348.28,7960.0
2024-05-13 13:05:00,348.35,348.43,347.81,347.91,5769.0,348.35,348.43,347.81,347.91,5769.0
2024-05-13 13:10:00,347.77,348.1,347.63,348.09,2757.0,347.77,348.1,347.63,348.09,2757.0
2024-05-13 13:15:00,348.09,348.55,347.96,348.25,3043.0,348.09,348.55,347.96,348.25,3043.0
2024-05-13 13:20:00,348.4,348.42,348.24,348.27,3802.0,348.4,348.42,348.24,348.27,3802.0
2024-05-13 13:25:00,348.3,348.89,348.3,348.79,5067.0,348.3,348.89,348.3,348.79,5067.0
2024-05-13 13:30:00,348.86,349.01,348.71,348.91,3451.0,348.86,349.01,348.71,348.91,3451.0
2024-05-13 13:35:00,348.9,348.91,348.6,348.6,3657.0,348.9,348.91,348.6,348.6,3657.0
2024-05-13 13:40:00,348.57,348.69,348.48,348.68,3750.0,348.57,348.69,348.48,348.68,3750.0
2024-05-13 13:45:00,348.6,348.6,348.42,348.44,3049.0,348.6,348.6,348.42,348.44,3049.0
2024-05-13 13:50:00,348.58,348.59,348.41,348.59,1700.0,348.58,348.59,348.41,348.59,1700.0
2024-05-13 13:55:00,348.45,348.62,348.45,348.5,1327.0,348.45,348.62,348.45,348.5,1327.0
2024-05-13 14:00:00,348.51,348.66,348.43,348.62,2798.0,348.51,348.66,348.43,348.62,2798.0
2024-05-13 14:05:00,348.46,348.51,348.07,348.11,2508.0,348.46,348.51,348.07,348.11,2508.0
2024-05-13 14:10:00,348.08,348.09,347.88,347.98,7193.0,348.08,348.09,347.88,347.98,7193.0
2024-05-13 14:15:00,347.99,348.06,347.88,347.98,2991.0,347.99,348.06,347.88,347.98,2991.0
2024-05-13 14:20:00,347.99,348.09,347.84,347.92,2500.0,347.99,348.09,347.84,347.92,2500.0
2024-05-13 14:25:00,347.82,347.92,347.73,347.85,2301.0,347.82,347.92,347.73,347.85,2301.0
2024-05-13 14:30:00,347.86,348.19,347.77,348.19,4815.0,347.86,348.19,347.77,348.19,4815.0
2024-05-13 14:35:00,348.27,348.42,348.27,348.42,2530.0,348.27,348.42,348.27,348.42,2530.0
2024-05-13 14:40:00,348.42,348.64,348.24,348.41,4776.0,348.42,348.64,348.24,348.41,4776.0
2024-05-13 14:45:00,348.36,348.49,348.09,348.49,5296.0,348.36,348.49,348.09,348.49,5296.0
2024-05-13 14:50:00,348.29,348.35,347.66,347.91,7350.0,348.29,348.35,347.66,347.91,7350.0
2024-05-13 14:55:00,347.86,348.08,347.83,347.98,7968.0,347.86,348.08,347.83,347.98,7968.0
2024-05-13 15:00:00,348.03,348.25,347.85,348.25,5465.0,348.03,348.25,347.85,348.25,5465.0
2024-05-13 15:05:00,348.26,348.5,348.13,348.19,7124.0,348.26,348.5,348.13,348.19,7124.0
2024-05-13 15:10:00,348.12,348.12,347.72,348.02,11454.0,348.12,348.12,347.72,348.02,11454.0
2024-05-13 15:15:00,348.03,348.05,347.77,347.99,6755.0,348.03,348.05,347.77,347.99,6755.0
2024-05-13 15:20:00,348.01,348.03,347.86,347.9,4876.0,348.01,348.03,347.86,347.9,4876.0
2024-05-13 15:25:00,347.93,348.35,347.81,348.32,14934.0,347.93,348.35,347.81,348.32,14934.0
2024-05-13 15:30:00,348.25,348.25,347.67,347.67,10809.0,348.25,348.25,347.67,347.67,10809.0
2024-05-13 15:35:00,347.73,347.76,347.48,347.48,5870.0,347.73,347.76,347.48,347.48,5870.0
2024-05-13 15:40:00,347.48,347.51,347.26,347.32,15130.0,347.48,347.51,347.26,347.32,15130.0
2024-05-13 15:45:00,347.27,347.39,347.11,347.33,7558.0,347.27,347.39,347.11,347.33,7558.0
2024-05-13 15:50:00,347.35,348.02,347.1,347.46,27607.0,347.35,348.02,347.1,347.46,27607.0
2024-05-13 15:55:00,347.4,347.43,347.0,347.11,60000.0,347.4,347.43,347.0,347.11,60000.0
2024-05-14 09:30:00,349.04,352.36,349.04,351.35,45889.0,349.04,352.36,349.04,351.35,45889.0
2024-05-14 09:35:00,351.34,352.48,350.37,351.82,30551.0,351.34,352.48,350.37,351.82,30551.0
2024-05-14 09:40:00,351.86,353.06,351.6,352.24,25936.0,351.86,353.06,351.6,352.24,25936.0
2024-05-14 09:45:00,352.14,352.17,350.89,351.1,13818.0,352.14,352.17,350.89,351.1,13818.0
2024-05-14 09:50:00,351.08,351.26,350.0,350.45,11240.0,351.08,351.26,350.0,350.45,11240.0
2024-05-14 09:55:00,350.5,351.59,350.26,351.2,12428.0,350.5,351.59,350.26,351.2,12428.0
2024-05-14 10:00:00,351.13,352.14,351.07,351.81,12046.0,351.13,352.14,351.07,351.81,12046.0
2024-05-14 10:05:00,351.78,352.06,351.08,352.06,10443.0,351.78,352.06,351.08,352.06,10443.0
2024-05-14 10:10:00,352.08,352.08,351.52,351.52,7564.0,352.08,352.08,351.52,351.52,7564.0
2024-05-14 10:15:00,351.59,351.73,350.77,351.01,15366.0,351.59,351.73,350.77,351.01,15366.0
2024-05-14 10:20:00,351.15,351.75,351.03,351.53,9287.0,351.15,351.75,351.03,351.53,9287.0
2024-05-14 10:25:00,351.64,352.0,351.46,351.65,6357.0,351.64,352.0,351.46,351.65,6357.0
2024-05-14 10:30:00,351.84,351.95,350.44,350.52,5194.0,351.84,351.95,350.44,350.52,5194.0
2024-05-14 10:35:00,350.64,350.64,349.51,349.76,4132.0,350.64,350.64,349.51,349.76,4132.0
2024-05-14 10:40:00,349.54,349.92,349.13,349.56,7869.0,349.54,349.92,349.13,349.56,7869.0
2024-05-14 10:45:00,349.47,349.67,349.14,349.5,2844.0,349.47,349.67,349.14,349.5,2844.0
2024-05-14 10:50:00,349.5,349.81,349.4,349.71,4349.0,349.5,349.81,349.4,349.71,4349.0
2024-05-14 10:55:00,349.56,350.15,349.55,350.06,2850.0,349.56,350.15,349.55,350.06,2850.0
2024-05-14 11:00:00,350.13,350.58,350.08,350.49,2394.0,350.13,350.58,350.08,350.49,2394.0
2024-05-14 11:05:00,350.5,351.0,350.29,351.0,7623.0,350.5,351.0,350.29,351.0,7623.0
2024-05-14 11:10:00,350.98,351.0,350.42,350.56,5597.0,350.98,351.0,350.42,350.56,5597.0
2024-05-14 11:15:00,350.56,350.94,350.55,350.79,4672.0,350.56,350.94,350.55,350.79,4672.0
2024-05-14 11:20:00,350.61,350.91,350.58,350.74,7698.0,350.61,350.91,350.58,350.74,7698.0
2024-05-14 11:25:00,350.82,351.25,350.77,351.01,7853.0,350.82,351.25,350.77,351.01,7853.0
2024-05-14 11:30:00,350.88,350.88,349.65,349.89,4688.0,350.88,350.88,349.65,349.89,4688.0
2024-05-14 11:35:00,349.6,350.21,349.59,349.59,7209.0,349.6,350.21,349.59,349.59,7209.0
2024-05-14 11:40:00,349.76,350.09,349.6,349.92,1785.0,349.76,350.09,349.6,349.92,1785.0
2024-05-14 11:45:00,349.9,349.96,349.43,349.75,6327.0,349.9,349.96,349.43,349.75,6327.0
2024-05-14 11:50:00,349.84,350.09,349.79,349.9,4680.0,349.84,350.09,349.79,349.9,4680.0
2024-05-14 11:55:00,349.95,350.04,349.83,349.83,3456.0,349.95,350.04,349.83,349.83,3456.0
2024-05-14 12:00:00,349.96,350.11,349.8,349.81,3073.0,349.96,350.11,349.8,349.81,3073.0
2024-05-14 12:05:00,349.76,349.77,349.45,349.73,3449.0,349.76,349.77,349.45,349.73,3449.0
2024-05-14 12:10:00,349.62,349.87,349.62,349.87,1000.0,349.62,349.87,349.62,349.87,1000.0
2024-05-14 12:15:00,349.75,349.92,349.74,349.8,850.0,349.75,349.92,349.74,349.8,850.0
2024-05-14 12:20:00,349.85,350.1,349.84,349.92,2491.0,349.85,350.1,349.84,349.92,2491.0
2024-05-14 12:25:00,350.0,350.37,349.95,350.32,2207.0,350.0,350.37,349.95,350.32,2207.0
2024-05-14 12:30:00,350.59,350.6,350.42,350.44,1070.0,350.59,350.6,350.42,350.44,1070.0
2024-05-14 12:35:00,350.46,350.65,350.36,350.36,2847.0,350.46,350.65,350.36,350.36,2847.0
2024-05-14 12:40:00,350.43,350.62,350.43,350.59,950.0,350.43,350.62,350.43,350.59,950.0
2024-05-14 12:45:00,350.58,350.59,350.28,350.45,893.0,350.58,350.59,350.28,350.45,893.0
2024-05-14 12:50:00,350.49,350.57,349.97,350.06,3554.0,350.49,350.57,349.97,350.06,3554.0
2024-05-14 12:55:00,350.12,350.6,350.01,350.6,1200.0,350.12,350.6,350.01,350.6,1200.0
2024-05-14 13:00:00,350.14,350.66,350.14,350.37,4470.0,350.14,350.66,350.14,350.37,4470.0
2024-05-14 13:05:00,350.5,350.5,350.25,350.25,374.0,350.5,350.5,350.25,350.25,374.0
2024-05-14 13:10:00,350.49,350.66,350.18,350.42,3789.0,350.49,350.66,350.18,350.42,3789.0
2024-05-14 13:15:00,350.28,350.69,350.28,350.65,2800.0,350.28,350.69,350.28,350.65,2800.0
2024-05-14 13:20:00,350.68,351.15,350.66,351.06,10082.0,350.68,351.15,350.66,351.06,10082.0
2024-05-14 13:25:00,350.95,351.78,350.93,351.78,7784.0,350.95,351.78,350.93,351.78,7784.0
2024-05-14 13:30:00,351.74,351.88,351.4,351.8,6808.0,351.74,351.88,351.4,351.8,6808.0
2024-05-14 13:35:00,351.73,352.62,351.73,352.39,10041.0,351.73,352.62,351.73,352.39,10041.0
2024-05-14 13:40:00,352.37,352.68,352.36,352.68,3174.0,352.37,352.68,352.36,352.68,3174.0
2024-05-14 13:45:00,352.66,352.73,352.49,352.6,3500.0,352.66,352.73,352.49,352.6,3500.0
2024-05-14 13:50:00,352.71,352.92,352.41,352.41,6362.0,352.71,352.92,352.41,352.41,6362.0
2024-05-14 13:55:00,352.38,352.44,351.79,351.99,6142.0,352.38,352.44,351.79,351.99,6142.0
2024-05-14 14:00:00,351.99,351.99,351.45,351.7,2200.0,351.99,351.99,351.45,351.7,2200.0
2024-05-14 14:05:00,351.75,352.04,351.75,352.04,1984.0,351.75,352.04,351.75,352.04,1984.0
2024-05-14 14:10:00,351.91,352.45,351.91,352.45,500.0,351.91,352.45,351.91,352.45,500.0
2024-05-14 14:15:00,352.66,352.79,352.51,352.71,2497.0,352.66,352.79,352.51,352.71,2497.0
2024-05-14 14:20:00,352.69,352.75,352.51,352.65,3343.0,352.69,352.75,352.51,352.65,3343.0
2024-05-14 14:25:00,352.61,352.61,351.79,351.79,5012.0,352.61,352.61,351.79,351.79,5012.0
2024-05-14 14:30:00,351.7,352.2,351.61,352.0,5527.0,351.7,352.2,351.61,352.0,5527.0
2024-05-14 14:35:00,352.03,352.17,351.86,352.02,1350.0,352.03,352.17,351.86,352.02,1350.0
2024-05-14 14:40:00,352.05,352.37,351.93,352.1,3653.0,352.05,352.37,351.93,352.1,3653.0
2024-05-14 14:45:00,352.1,352.1,351.92,351.99,1272.0,352.1,352.1,351.92,351.99,1272.0
2024-05-14 14:50:00,351.98,352.17,351.91,352.05,2150.0,351.98,352.17,351.91,352.05,2150.0
2024-05-14 14:55:00,352.12,352.34,352.12,352.22,5314.0,352.12,352.34,352.12,352.22,5314.0
2024-05-14 15:00:00,352.19,352.6,352.18,352.41,3082.0,352.19,352.6,352.18,352.41,3082.0
2024-05-14 15:05:00,352.48,352.48,352.14,352.35,2280.0,352.48,352.48,352.14,352.35,2280.0
2024-05-14 15:10:00,352.41,352.53,352.22,352.28,3638.0,352.41,352.53,352.22,352.28,3638.0
2024-05-14 15:15:00,352.31,352.31,352.09,352.1,3932.0,352.31,352.31,352.09,352.1,3932.0
2024-05-14 15:20:00,352.4,352.64,352.12,352.13,4452.0,352.4,352.64,352.12,352.13,4452.0
2024-05-14 15:25:00,352.08,352.43,351.93,352.43,8570.0,352.08,352.43,351.93,352.43,8570.0
2024-05-14 15:30:00,352.45,352.87,352.45,352.67,2921.0,352.45,352.87,352.45,352.67,2921.0
2024-05-14 15:35:00,352.78,353.39,352.7,353.16,6927.0,352.78,353.39,352.7,353.16,6927.0
2024-05-14 15:40:00,353.2,353.29,352.59,352.68,7269.0,353.2,353.29,352.59,352.68,7269.0
2024-05-14 15:45:00,352.65,353.06,352.44,353.03,6441.0,352.65,353.06,352.44,353.03,6441.0
2024-05-14 15:50:00,353.1,353.29,352.81,353.17,14338.0,353.1,353.29,352.81,353.17,14338.0
2024-05-14 15:55:00,352.81,353.06,352.16,352.35,46963.0,352.81,353.06,352.16,352.35,46963.0
2024-05-15 09:30:00,354.5,354.54,351.5,351.88,36102.0,354.5,354.54,351.5,351.88,36102.0
2024-05-15 09:35:00,351.89,351.89,349.7,349.78,30608.0,351.89,351.89,349.7,349.78,30608.0
2024-05-15 09:40:00,349.89,350.43,349.31,349.31,18105.0,349.89,350.43,349.31,349.31,18105.0
2024-05-15 09:45:00,349.29,349.52,348.49,348.53,18298.0,349.29,349.52,348.49,348.53,18298.0
2024-05-15 09:50:00,348.44,349.01,347.75,348.91,11935.0,348.44,349.01,347.75,348.91,11935.0
2024-05-15 09:55:00,348.97,349.19,347.88,347.88,8275.0,348.97,349.19,347.88,347.88,8275.0
2024-05-15 10:00:00,348.13,348.24,347.81,347.95,19859.0,348.13,348.24,347.81,347.95,19859.0
2024-05-15 10:05:00,347.9,348.16,347.76,347.76,18540.0,347.9,348.16,347.76,347.76,18540.0
2024-05-15 10:10:00,347.7,348.0,347.4,347.59,10890.0,347.7,348.0,347.4,347.59,10890.0
2024-05-15 10:15:00,347.59,348.1,347.56,347.83,10511.0,347.59,348.1,347.56,347.83,10511.0
2024-05-15 10:20:00,347.82,348.26,347.82,347.91,13387.0,347.82,348.26,347.82,347.91,13387.0
2024-05-15 10:25:00,347.91,348.08,347.6,347.85,8040.0,347.91,348.08,347.6,347.85,8040.0
2024-05-15 10:30:00,347.94,348.17,347.6,347.69,7675.0,347.94,348.17,347.6,347.69,7675.0
2024-05-15 10:35:00,347.61,348.24,347.6,348.13,8055.0,347.61,348.24,347.6,348.13,8055.0
2024-05-15 10:40:00,348.09,348.09,347.53,347.54,10045.0,348.09,348.09,347.53,347.54,10045.0
2024-05-15 10:45:00,347.53,347.7,347.06,347.23,24901.0,347.53,347.7,347.06,347.23,24901.0
2024-05-15 10:50:00,347.25,347.65,347.07,347.41,8153.0,347.25,347.65,347.07,347.41,8153.0
2024-05-15 10:55:00,347.58,347.69,347.17,347.3,11872.0,347.58,347.69,347.17,347.3,11872.0
2024-05-15 11:00:00,347.29,347.32,346.8,347.19,8926.0,347.29,347.32,346.8,347.19,8926.0
2024-05-15 11:05:00,347.07,347.63,346.99,347.54,8130.0,347.07,347.63,346.99,347.54,8130.0
2024-05-15 11:10:00,347.53,347.55,347.3,347.46,3466.0,347.53,347.55,347.3,347.46,3466.0
2024-05-15 11:15:00,347.55,347.76,347.47,347.61,8626.0,347.55,347.76,347.47,347.61,8626.0
2024-05-15 11:20:00,347.62,348.3,347.61,348.11,8671.0,347.62,348.3,347.61,348.11,8671.0
2024-05-15 11:25:00,348.35,348.4,348.07,348.31,5894.0,348.35,348.4,348.07,348.31,5894.0
2024-05-15 11:30:00,348.29,348.6,348.29,348.58,7244.0,348.29,348.6,348.29,348.58,7244.0
2024-05-15 11:35:00,348.54,348.64,348.16,348.19,4554.0,348.54,348.64,348.16,348.19,4554.0
2024-05-15 11:40:00,348.26,348.3,347.63,347.75,11351.0,348.26,348.3,347.63,347.75,11351.0
2024-05-15 11:45:00,347.63,347.7,347.54,347.61,7928.0,347.63,347.7,347.54,347.61,7928.0
2024-05-15 11:50:00,347.6,347.85,347.6,347.72,3100.0,347.6,347.85,347.6,347.72,3100.0
2024-05-15 11:55:00,347.82,348.4,347.82,348.06,7488.0,347.82,348.4,347.82,348.06,7488.0
2024-05-15 12:00:00,348.18,348.18,347.88,348.05,4148.0,348.18,348.18,347.88,348.05,4148.0
2024-05-15 12:05:00,348.15,348.41,348.15,348.25,5192.0,348.15,348.41,348.15,348.25,5192.0
2024-05-15 12:10:00,348.22,348.32,347.83,347.85,5667.0,348.22,348.32,347.83,347.85,5667.0
2024-05-15 12:15:00,347.85,347.96,347.52,347.52,3813.0,347.85,347.96,347.52,347.52,3813.0
2024-05-15 12:20:00,347.63,347.63,347.21,347.31,8967.0,347.63,347.63,347.21,347.31,8967.0
2024-05-15 12:25:00,347.32,347.67,347.21,347.47,5923.0,347.32,347.67,347.21,347.47,5923.0
2024-05-15 12:30:00,347.48,347.53,347.37,347.41,3575.0,347.48,347.53,347.37,347.41,3575.0
2024-05-15 12:35:00,347.44,347.68,347.43,347.54,9895.0,347.44,347.68,347.43,347.54,9895.0
2024-05-15 12:40:00,347.61,347.82,346.96,347.0,12330.0,347.61,347.82,346.96,347.0,12330.0
2024-05-15 12:45:00,346.96,347.28,346.95,347.18,4870.0,346.96,347.28,346.95,347.18,4870.0
2024-05-15 12:50:00,347.23,347.33,347.09,347.28,7665.0,347.23,347.33,347.09,347.28,7665.0
2024-05-15 12:55:00,347.34,347.66,347.3,347.55,7685.0,347.34,347.66,347.3,347.55,7685.0
2024-05-15 13:00:00,347.59,347.85,347.59,347.78,7700.0,347.59,347.85,347.59,347.78,7700.0
2024-05-15 13:05:00,347.78,347.84,347.69,347.76,7907.0,347.78,347.84,347.69,347.76,7907.0
2024-05-15 13:10:00,347.8,347.9,347.75,347.86,2755.0,347.8,347.9,347.75,347.86,2755.0
2024-05-15 13:15:00,347.9,348.19,347.88,348.0,6145.0,347.9,348.19,347.88,348.0,6145.0
2024-05-15 13:20:00,348.19,348.2,347.85,347.85,5514.0,348.19,348.2,347.85,347.85,5514.0
2024-05-15 13:25:00,347.85,348.06,347.72,347.99,2800.0,347.85,348.06,347.72,347.99,2800.0
2024-05-15 13:30:00,347.92,347.96,347.56,347.72,3333.0,347.92,347.96,347.56,347.72,3333.0
2024-05-15 13:35:00,347.71,347.82,347.42,347.82,5998.0,347.71,347.82,347.42,347.82,5998.0
2024-05-15 13:40:00,347.76,347.87,347.5,347.82,3774.0,347.76,347.87,347.5,347.82,3774.0
2024-05-15 13:45:00,347.95,348.02,347.81,347.81,6183.0,347.95,348.02,347.81,347.81,6183.0
2024-05-15 13:50:00,347.75,347.96,347.63,347.9,3319.0,347.75,347.96,347.63,347.9,3319.0
2024-05-15 13:55:00,348.03,348.2,347.95,348.1,6046.0,348.03,348.2,347.95,348.1,6046.0
2024-05-15 14:00:00,348.02,348.12,347.67,347.84,5262.0,348.02,348.12,347.67,347.84,5262.0
2024-05-15 14:05:00,347.78,347.84,347.64,347.75,2300.0,347.78,347.84,347.64,347.75,2300.0
2024-05-15 14:10:00,347.76,347.82,347.4,347.82,5815.0,347.76,347.82,347.4,347.82,5815.0
2024-05-15 14:15:00,347.8,347.81,347.53,347.65,2900.0,347.8,347.81,347.53,347.65,2900.0
2024-05-15 14:20:00,347.7,347.81,347.35,347.49,5513.0,347.7,347.81,347.35,347.49,5513.0
2024-05-15 14:25:00,347.51,347.65,347.44,347.62,2713.0,347.51,347.65,347.44,347.62,2713.0
2024-05-15 14:30:00,347.63,347.63,347.44,347.44,2096.0,347.63,347.63,347.44,347.44,2096.0
2024-05-15 14:35:00,347.52,347.6,347.32,347.49,5476.0,347.52,347.6,347.32,347.49,5476.0
2024-05-15 14:40:00,347.41,347.49,347.15,347.35,10936.0,347.41,347.49,347.15,347.35,10936.0
2024-05-15 14:45:00,347.26,347.47,347.26,347.27,5003.0,347.26,347.47,347.26,347.27,5003.0
2024-05-15 14:50:00,347.29,347.44,347.26,347.37,2850.0,347.29,347.44,347.26,347.37,2850.0
2024-05-15 14:55:00,347.3,347.3,346.82,347.0,8170.0,347.3,347.3,346.82,347.0,8170.0
2024-05-15 15:00:00,346.9,347.62,346.81,347.62,13804.0,346.9,347.62,346.81,347.62,13804.0
2024-05-15 15:05:00,347.62,347.97,347.47,347.86,6179.0,347.62,347.97,347.47,347.86,6179.0
2024-05-15 15:10:00,347.93,347.94,347.02,347.2,9181.0,347.93,347.94,347.02,347.2,9181.0
2024-05-15 15:15:00,347.17,347.36,347.0,347.31,5593.0,347.17,347.36,347.0,347.31,5593.0
2024-05-15 15:20:00,347.38,347.65,347.24,347.5,6051.0,347.38,347.65,347.24,347.5,6051.0
2024-05-15 15:25:00,347.51,347.52,347.22,347.38,6935.0,347.51,347.52,347.22,347.38,6935.0
2024-05-15 15:30:00,347.35,347.4,346.59,346.73,13905.0,347.35,347.4,346.59,346.73,13905.0
2024-05-15 15:35:00,346.65,346.96,346.64,346.87,13096.0,346.65,346.96,346.64,346.87,13096.0
2024-05-15 15:40:00,346.87,346.99,346.57,346.74,15820.0,346.87,346.99,346.57,346.74,15820.0
2024-05-15 15:45:00,346.75,347.23,346.23,347.23,21514.0,346.75,347.23,346.23,347.23,21514.0
2024-05-15 15:50:00,347.23,347.44,346.73,347.0,34575.0,347.23,347.44,346.73,347.0,34575.0
2024-05-15 15:55:00,346.95,347.06,346.63,346.94,70635.0,346.95,347.06,346.63,346.94,70635.0
2024-05-16 09:30:00,347.68,347.68,343.35,344.6,43179.0,347.68,347.68,343.35,344.6,43179.0
2024-05-16 09:35:00,344.74,345.28,343.8,344.04,41917.0,344.74,345.28,343.8,344.04,41917.0
2024-05-16 09:40:00,344.04,344.9,343.17,344.44,34017.0,344.04,344.9,343.17,344.44,34017.0
2024-05-16 09:45:00,344.65,344.78,343.35,343.45,14486.0,344.65,344.78,343.35,343.45,14486.0
2024-05-16 09:50:00,343.65,344.49,343.3,343.3,63338.0,343.65,344.49,343.3,343.3,63338.0
2024-05-16 09:55:00,343.36,343.47,341.6,342.75,19678.0,343.36,343.47,341.6,342.75,19678.0
2024-05-16 10:00:00,342.75,344.48,342.53,344.05,45167.0,342.75,344.48,342.53,344.05,45167.0
2024-05-16 10:05:00,343.89,344.19,343.77,344.19,10012.0,343.89,344.19,343.77,344.19,10012.0
2024-05-16 10:10:00,344.22,344.55,343.88,344.14,26803.0,344.22,344.55,343.88,344.14,26803.0
2024-05-16 10:15:00,344.14,344.32,343.63,343.65,6877.0,344.14,344.32,343.63,343.65,6877.0
2024-05-16 10:20:00,343.34,344.11,343.31,344.0,3841.0,343.34,344.11,343.31,344.0,3841.0
2024-05-16 10:25:00,344.0,344.17,343.82,344.06,12537.0,344.0,344.17,343.82,344.06,12537.0
2024-05-16 10:30:00,344.11,344.26,343.6,344.0,9747.0,344.11,344.26,343.6,344.0,9747.0
2024-05-16 10:35:00,343.96,344.02,343.0,343.22,9348.0,343.96,344.02,343.0,343.22,9348.0
2024-05-16 10:40:00,343.4,344.21,343.32,343.61,13353.0,343.4,344.21,343.32,343.61,13353.0
2024-05-16 10:45:00,343.28,343.52,342.72,342.86,23753.0,343.28,343.52,342.72,342.86,23753.0
2024-05-16 10:50:00,342.89,343.09,342.31,342.33,25242.0,342.89,343.09,342.31,342.33,25242.0
2024-05-16 10:55:00,342.39,342.81,342.31,342.63,16845.0,342.39,342.81,342.31,342.63,16845.0
2024-05-16 11:00:00,342.71,342.79,342.34,342.68,12403.0,342.71,342.79,342.34,342.68,12403.0
2024-05-16 11:05:00,342.75,343.14,342.7,342.74,25893.0,342.75,343.14,342.7,342.74,25893.0
2024-05-16 11:10:00,342.77,342.81,342.25,342.26,10718.0,342.77,342.81,342.25,342.26,10718.0
2024-05-16 11:15:00,342.26,342.26,341.61,341.79,26155.0,342.26,342.26,341.61,341.79,26155.0
2024-05-16 11:20:00,341.85,341.93,341.2,341.37,24568.0,341.85,341.93,341.2,341.37,24568.0
2024-05-16 11:25:00,341.3,341.43,340.6,341.1,51416.0,341.3,341.43,340.6,341.1,51416.0
2024-05-16 11:30:00,341.08,341.83,340.53,341.55,33674.0,341.08,341.83,340.53,341.55,33674.0
2024-05-16 11:35:00,341.63,341.84,340.62,340.62,18343.0,341.63,341.84,340.62,340.62,18343.0
2024-05-16 11:40:00,340.6,340.66,339.74,340.0,32179.0,340.6,340.66,339.74,340.0,32179.0
2024-05-16 11:45:00,339.9,340.6,339.89,340.4,16925.0,339.9,340.6,339.89,340.4,16925.0
2024-05-16 11:50:00,340.4,340.84,340.1,340.84,17633.0,340.4,340.84,340.1,340.84,17633.0
2024-05-16 11:55:00,340.73,340.86,340.19,340.5,17670.0,340.73,340.86,340.19,340.5,17670.0
2024-05-16 12:00:00,340.5,340.59,340.09,340.12,14891.0,340.5,340.59,340.09,340.12,14891.0
2024-05-16 12:05:00,340.26,340.32,340.02,340.05,10962.0,340.26,340.32,340.02,340.05,10962.0
2024-05-16 12:10:00,340.15,340.98,340.05,340.69,15518.0,340.15,340.98,340.05,340.69,15518.0
2024-05-16 12:15:00,340.63,340.76,340.27,340.44,12022.0,340.63,340.76,340.27,340.44,12022.0
2024-05-16 12:20:00,340.47,340.67,340.17,340.48,14512.0,340.47,340.67,340.17,340.48,14512.0
2024-05-16 12:25:00,340.4,341.42,340.27,341.2,25482.0,340.4,341.42,340.27,341.2,25482.0
2024-05-16 12:30:00,341.18,341.36,340.41,340.57,23904.0,341.18,341.36,340.41,340.57,23904.0
2024-05-16 12:35:00,340.64,340.64,340.21,340.56,13563.0,340.64,340.64,340.21,340.56,13563.0
2024-05-16 12:40:00,340.54,340.95,340.35,340.95,16311.0,340.54,340.95,340.35,340.95,16311.0
2024-05-16 12:45:00,340.84,341.07,340.63,340.63,10831.0,340.84,341.07,340.63,340.63,10831.0
2024-05-16 12:50:00,340.63,340.79,340.16,340.37,20443.0,340.63,340.79,340.16,340.37,20443.0
2024-05-16 12:55:00,340.28,340.53,340.07,340.1,25332.0,340.28,340.53,340.07,340.1,25332.0
2024-05-16 13:00:00,340.02,340.13,339.74,339.86,17305.0,340.02,340.13,339.74,339.86,17305.0
2024-05-16 13:05:00,339.86,339.97,339.45,339.66,14357.0,339.86,339.97,339.45,339.66,14357.0
2024-05-16 13:10:00,339.68,339.73,339.19,339.49,41410.0,339.68,339.73,339.19,339.49,41410.0
2024-05-16 13:15:00,339.35,339.58,338.59,338.78,38157.0,339.35,339.58,338.59,338.78,38157.0
2024-05-16 13:20:00,338.9,339.6,338.75,339.58,14689.0,338.9,339.6,338.75,339.58,14689.0
2024-05-16 13:25:00,339.58,339.94,339.42,339.42,9668.0,339.58,339.94,339.42,339.42,9668.0
2024-05-16 13:30:00,339.51,339.55,339.09,339.51,19540.0,339.51,339.55,339.09,339.51,19540.0
2024-05-16 13:35:00,339.38,339.47,338.36,338.37,20496.0,339.38,339.47,338.36,338.37,20496.0
2024-05-16 13:40:00,338.52,339.38,338.44,338.79,23534.0,338.52,339.38,338.44,338.79,23534.0
2024-05-16 13:45:00,338.87,338.87,338.33,338.41,35864.0,338.87,338.87,338.33,338.41,35864.0
2024-05-16 13:50:00,338.53,339.14,338.41,339.13,23545.0,338.53,339.14,338.41,339.13,23545.0
2024-05-16 13:55:00,339.13,339.16,338.62,338.75,12293.0,339.13,339.16,338.62,338.75,12293.0
2024-05-16 14:00:00,338.75,338.86,338.61,338.7,25197.0,338.75,338.86,338.61,338.7,25197.0
2024-05-16 14:05:00,338.65,338.65,338.2,338.45,32615.0,338.65,338.65,338.2,338.45,32615.0
2024-05-16 14:10:00,338.53,338.65,337.74,337.86,33302.0,338.53,338.65,337.74,337.86,33302.0
2024-05-16 14:15:00,337.85,338.99,337.82,338.68,19476.0,337.85,338.99,337.82,338.68,19476.0
2024-05-16 14:20:00,338.68,338.82,338.43,338.52,14158.0,338.68,338.82,338.43,338.52,14158.0
2024-05-16 14:25:00,338.47,338.56,338.07,338.11,16009.0,338.47,338.56,338.07,338.11,16009.0
2024-05-16 14:30:00,338.25,339.01,338.12,338.66,24627.0,338.25,339.01,338.12,338.66,24627.0
2024-05-16 14:35:00,338.72,339.01,338.58,338.75,14962.0,338.72,339.01,338.58,338.75,14962.0
2024-05-16 14:40:00,338.82,339.5,338.75,339.5,13527.0,338.82,339.5,338.75,339.5,13527.0
2024-05-16 14:45:00,339.35,339.58,339.11,339.28,15890.0,339.35,339.58,339.11,339.28,15890.0
2024-05-16 14:50:00,339.28,339.39,338.81,339.02,17271.0,339.28,339.39,338.81,339.02,17271.0
2024-05-16 14:55:00,339.17,339.21,338.86,339.17,17654.0,339.17,339.21,338.86,339.17,17654.0
2024-05-16 15:00:00,339.17,339.68,339.1,339.64,20267.0,339.17,339.68,339.1,339.64,20267.0
2024-05-16 15:05:00,339.69,339.69,339.04,339.11,13443.0,339.69,339.69,339.04,339.11,13443.0
2024-05-16 15:10:00,339.11,340.0,338.92,339.93,21573.0,339.11,340.0,338.92,339.93,21573.0
2024-05-16 15:15:00,339.93,340.02,339.19,339.19,21495.0,339.93,340.02,339.19,339.19,21495.0
2024-05-16 15:20:00,339.23,339.43,339.12,339.35,21519.0,339.23,339.43,339.12,339.35,21519.0
2024-05-16 15:25:00,339.38,339.66,339.18,339.57,24807.0,339.38,339.66,339.18,339.57,24807.0
2024-05-16 15:30:00,339.57,339.64,339.0,339.46,18441.0,339.57,339.64,339.0,339.46,18441.0
2024-05-16 15:35:00,339.47,339.67,338.89,338.89,22697.0,339.47,339.67,338.89,338.89,22697.0
2024-05-16 15:40:00,338.91,338.96,338.4,338.56,31267.0,338.91,338.96,338.4,338.56,31267.0
2024-05-16 15:45:00,338.56,338.61,338.41,338.48,65693.0,338.56,338.61,338.41,338.48,65693.0
2024-05-16 15:50:00,338.55,338.61,337.88,338.37,138640.0,338.55,338.61,337.88,338.37,138640.0
2024-05-16 15:55:00,338.09,338.68,337.54,338.25,186163.0,338.09,338.68,337.54,338.25,186163.0
2024-05-17 09:30:00,338.18,338.75,337.34,337.34,73379.0,338.18,338.75,337.34,337.34,73379.0
2024-05-17 09:35:00,337.16,338.18,336.89,337.82,19875.0,337.16,338.18,336.89,337.82,19875.0
2024-05-17 09:40:00,337.9,338.15,337.04,337.17,17733.0,337.9,338.15,337.04,337.17,17733.0
2024-05-17 09:45:00,337.04,337.26,336.55,337.13,31434.0,337.04,337.26,336.55,337.13,31434.0
2024-05-17 09:50:00,337.0,337.46,336.78,336.98,28016.0,337.0,337.46,336.78,336.98,28016.0
2024-05-17 09:55:00,337.13,337.5,336.57,337.06,27339.0,337.13,337.5,336.57,337.06,27339.0
2024-05-17 10:00:00,336.95,337.14,336.53,336.62,14708.0,336.95,337.14,336.53,336.62,14708.0
2024-05-17 10:05:00,336.67,337.11,336.18,336.99,59825.0,336.67,337.11,336.18,336.99,59825.0
2024-05-17 10:10:00,336.92,336.92,336.65,336.65,13914.0,336.92,336.92,336.65,336.65,13914.0
2024-05-17 10:15:00,336.73,336.74,336.51,336.53,7790.0,336.73,336.74,336.51,336.53,7790.0
2024-05-17 10:20:00,336.65,336.68,336.34,336.36,16626.0,336.65,336.68,336.34,336.36,16626.0
2024-05-17 10:25:00,336.44,336.61,336.16,336.17,20413.0,336.44,336.61,336.16,336.17,20413.0
2024-05-17 10:30:00,336.11,336.64,336.01,336.54,14961.0,336.11,336.64,336.01,336.54,14961.0
2024-05-17 10:35:00,336.54,336.99,336.54,336.92,8363.0,336.54,336.99,336.54,336.92,8363.0
2024-05-17 10:40:00,336.94,337.07,336.61,336.94,11959.0,336.94,337.07,336.61,336.94,11959.0
2024-05-17 10:45:00,336.87,337.22,336.77,337.13,19006.0,336.87,337.22,336.77,337.13,19006.0
2024-05-17 10:50:00,337.15,337.71,337.15,337.55,11305.0,337.15,337.71,337.15,337.55,11305.0
2024-05-17 10:55:00,337.6,337.93,337.45,337.46,13853.0,337.6,337.93,337.45,337.46,13853.0
2024-05-17 11:00:00,337.29,337.3,336.9,336.92,9828.0,337.29,337.3,336.9,336.92,9828.0
2024-05-17 11:05:00,336.93,337.11,336.82,337.1,11814.0,336.93,337.11,336.82,337.1,11814.0
2024-05-17 11:10:00,337.0,337.62,336.83,337.55,116673.0,337.0,337.62,336.83,337.55,116673.0
2024-05-17 11:15:00,337.54,337.54,337.1,337.28,13762.0,337.54,337.54,337.1,337.28,13762.0
2024-05-17 11:20:00,337.2,337.2,336.9,336.91,11488.0,337.2,337.2,336.9,336.91,11488.0
2024-05-17 11:25:00,336.94,337.1,336.85,337.06,7639.0,336.94,337.1,336.85,337.06,7639.0
2024-05-17 11:30:00,337.05,337.16,336.91,337.13,8794.0,337.05,337.16,336.91,337.13,8794.0
2024-05-17 11:35:00,337.07,337.22,336.95,337.15,17182.0,337.07,337.22,336.95,337.15,17182.0
2024-05-17 11:40:00,337.2,337.25,337.08,337.19,11356.0,337.2,337.25,337.08,337.19,11356.0
2024-05-17 11:45:00,337.09,337.2,336.34,336.72,12888.0,337.09,337.2,336.34,336.72,12888.0
2024-05-17 11:50:00,336.82,336.83,336.52,336.6,8430.0,336.82,336.83,336.52,336.6,8430.0
2024-05-17 11:55:00,336.64,336.91,336.63,336.85,9429.0,336.64,336.91,336.63,336.85,9429.0
2024-05-17 12:00:00,336.89,337.04,336.65,336.76,14694.0,336.89,337.04,336.65,336.76,14694.0
2024-05-17 12:05:00,336.71,336.92,336.41,336.57,6986.0,336.71,336.92,336.41,336.57,6986.0
2024-05-17 12:10:00,336.6,336.67,336.2,336.36,10748.0,336.6,336.67,336.2,336.36,10748.0
2024-05-17 12:15:00,336.36,336.45,336.16,336.29,4874.0,336.36,336.45,336.16,336.29,4874.0
2024-05-17 12:20:00,336.23,336.28,335.5,336.0,18556.0,336.23,336.28,335.5,336.0,18556.0
2024-05-17 12:25:00,336.11,336.39,336.07,336.31,11577.0,336.11,336.39,336.07,336.31,11577.0
2024-05-17 12:30:00,336.31,336.31,336.06,336.14,9236.0,336.31,336.31,336.06,336.14,9236.0
2024-05-17 12:35:00,336.17,336.59,336.0,336.51,9619.0,336.17,336.59,336.0,336.51,9619.0
2024-05-17 12:40:00,336.47,336.55,336.32,336.41,6888.0,336.47,336.55,336.32,336.41,6888.0
2024-05-17 12:45:00,336.45,336.45,336.14,336.2,10511.0,336.45,336.45,336.14,336.2,10511.0
2024-05-17 12:50:00,336.29,336.33,336.15,336.16,5069.0,336.29,336.33,336.15,336.16,5069.0
2024-05-17 12:55:00,336.14,336.34,336.14,336.25,4631.0,336.14,336.34,336.14,336.25,4631.0
2024-05-17 13:00:00,336.25,336.26,335.66,335.66,7493.0,336.25,336.26,335.66,335.66,7493.0
2024-05-17 13:05:00,335.65,336.12,335.58,336.01,15150.0,335.65,336.12,335.58,336.01,15150.0
2024-05-17 13:10:00,336.03,336.15,335.93,336.03,6763.0,336.03,336.15,335.93,336.03,6763.0
2024-05-17 13:15:00,336.03,336.03,335.62,335.8,7966.0,336.03,336.03,335.62,335.8,7966.0
2024-05-17 13:20:00,335.76,335.85,335.44,335.52,9981.0,335.76,335.85,335.44,335.52,9981.0
2024-05-17 13:25:00,335.62,335.62,335.2,335.38,15185.0,335.62,335.62,335.2,335.38,15185.0
2024-05-17 13:30:00,335.41,335.71,335.35,335.58,7618.0,335.41,335.71,335.35,335.58,7618.0
2024-05-17 13:35:00,335.5,335.58,335.19,335.54,14777.0,335.5,335.58,335.19,335.54,14777.0
2024-05-17 13:40:00,335.43,335.44,335.02,335.02,25471.0,335.43,335.44,335.02,335.02,25471.0
2024-05-17 13:45:00,335.03,335.23,334.81,334.95,29437.0,335.03,335.23,334.81,334.95,29437.0
2024-05-17 13:50:00,334.97,335.13,334.36,334.37,37630.0,334.97,335.13,334.36,334.37,37630.0
2024-05-17 13:55:00,334.37,334.6,334.02,334.56,31201.0,334.37,334.6,334.02,334.56,31201.0
2024-05-17 14:00:00,334.55,334.82,334.43,334.52,14830.0,334.55,334.82,334.43,334.52,14830.0
2024-05-17 14:05:00,334.49,334.79,334.39,334.56,9805.0,334.49,334.79,334.39,334.56,9805.0
2024-05-17 14:10:00,334.56,334.8,334.49,334.59,15028.0,334.56,334.8,334.49,334.59,15028.0
2024-05-17 14:15:00,334.59,334.82,334.26,334.81,12901.0,334.59,334.82,334.26,334.81,12901.0
2024-05-17 14:20:00,334.81,334.86,334.1,334.35,19051.0,334.81,334.86,334.1,334.35,19051.0
2024-05-17 14:25:00,334.35,334.86,334.35,334.86,10014.0,334.35,334.86,334.35,334.86,10014.0
2024-05-17 14:30:00,334.86,335.1,334.72,334.94,16661.0,334.86,335.1,334.72,334.94,16661.0
2024-05-17 14:35:00,334.88,335.02,334.81,334.94,8167.0,334.88,335.02,334.81,334.94,8167.0
2024-05-17 14:40:00,335.02,335.02,334.59,334.69,12058.0,335.02,335.02,334.59,334.69,12058.0
2024-05-17 14:45:00,334.69,334.83,334.4,334.51,19450.0,334.69,334.83,334.4,334.51,19450.0
2024-05-17 14:50:00,334.56,334.8,334.3,334.75,14256.0,334.56,334.8,334.3,334.75,14256.0
2024-05-17 14:55:00,334.72,335.49,334.72,335.44,14056.0,334.72,335.49,334.72,335.44,14056.0
2024-05-17 15:00:00,335.48,335.67,335.38,335.6,19320.0,335.48,335.67,335.38,335.6,19320.0
2024-05-17 15:05:00,335.59,335.68,335.36,335.68,13758.0,335.59,335.68,335.36,335.68,13758.0
2024-05-17 15:10:00,335.69,335.69,334.9,334.92,8606.0,335.69,335.69,334.9,334.92,8606.0
2024-05-17 15:15:00,334.94,335.0,334.69,335.0,21108.0,334.94,335.0,334.69,335.0,21108.0
2024-05-17 15:20:00,334.95,335.29,334.74,335.15,14897.0,334.95,335.29,334.74,335.15,14897.0
2024-05-17 15:25:00,335.31,335.34,335.09,335.2,12932.0,335.31,335.34,335.09,335.2,12932.0
2024-05-17 15:30:00,335.21,335.23,334.49,334.64,16339.0,335.21,335.23,334.49,334.64,16339.0
2024-05-17 15:35:00,334.68,334.68,334.31,334.53,35499.0,334.68,334.68,334.31,334.53,35499.0
2024-05-17 15:40:00,334.46,335.03,334.37,334.55,24660.0,334.46,335.03,334.37,334.55,24660.0
2024-05-17 15:45:00,334.53,334.7,334.17,334.17,35411.0,334.53,334.7,334.17,334.17,35411.0
2024-05-17 15:50:00,334.29,335.38,334.06,334.69,80392.0,334.29,335.38,334.06,334.69,80392.0
2024-05-17 15:55:00,334.62,335.1,334.25,335.09,155390.0,334.62,335.1,334.25,335.09,155390.0
2024-05-20 09:30:00,334.21,334.21,331.36,331.99,66175.0,334.21,334.21,331.36,331.99,66175.0
2024-05-20 09:35:00,331.94,332.39,331.7,331.74,33814.0,331.94,332.39,331.7,331.74,33814.0
2024-05-20 09:40:00,331.96,332.18,330.75,331.03,31849.0,331.96,332.18,330.75,331.03,31849.0
2024-05-20 09:45:00,331.11,331.11,330.32,330.37,20803.0,331.11,331.11,330.32,330.37,20803.0
2024-05-20 09:50:00,330.42,331.18,330.16,331.18,30593.0,330.42,331.18,330.16,331.18,30593.0
2024-05-20 09:55:00,331.28,331.4,330.71,330.71,21422.0,331.28,331.4,330.71,330.71,21422.0
2024-05-20 10:00:00,330.83,330.85,329.55,329.7,47044.0,330.83,330.85,329.55,329.7,47044.0
2024-05-20 10:05:00,329.57,330.0,328.89,329.94,59409.0,329.57,330.0,328.89,329.94,59409.0
2024-05-20 10:10:00,330.0,330.7,329.42,329.83,73708.0,330.0,330.7,329.42,329.83,73708.0
2024-05-20 10:15:00,329.97,331.08,329.77,331.08,78582.0,329.97,331.08,329.77,331.08,78582.0
2024-05-20 10:20:00,330.92,331.7,330.39,330.47,36600.0,330.92,331.7,330.39,330.47,36600.0
2024-05-20 10:25:00,330.48,330.63,329.62,329.9,22118.0,330.48,330.63,329.62,329.9,22118.0
2024-05-20 10:30:00,329.98,330.37,328.92,329.26,55181.0,329.98,330.37,328.92,329.26,55181.0
2024-05-20 10:35:00,329.16,329.34,328.41,328.58,25849.0,329.16,329.34,328.41,328.58,25849.0
2024-05-20 10:40:00,328.58,329.0,328.28,328.44,23832.0,328.58,329.0,328.28,328.44,23832.0
2024-05-20 10:45:00,328.4,328.45,327.1,327.28,32058.0,328.4,328.45,327.1,327.28,32058.0
2024-05-20 10:50:00,327.35,327.76,326.38,326.58,60046.0,327.35,327.76,326.38,326.58,60046.0
2024-05-20 10:55:00,326.56,326.78,325.71,326.3,48333.0,326.56,326.78,325.71,326.3,48333.0
2024-05-20 11:00:00,326.37,326.56,326.0,326.22,24153.0,326.37,326.56,326.0,326.22,24153.0
2024-05-20 11:05:00,326.21,326.21,325.27,325.27,44378.0,326.21,326.21,325.27,325.27,44378.0
2024-05-20 11:10:00,325.43,325.81,325.29,325.52,24305.0,325.43,325.81,325.29,325.52,24305.0
2024-05-20 11:15:00,325.37,326.0,325.27,325.89,17268.0,325.37,326.0,325.27,325.89,17268.0
2024-05-20 11:20:00,325.85,325.85,324.76,325.19,43909.0,325.85,325.85,324.76,325.19,43909.0
2024-05-20 11:25:00,325.13,325.75,325.04,325.71,44205.0,325.13,325.75,325.04,325.71,44205.0
2024-05-20 11:30:00,325.59,325.75,325.22,325.65,19492.0,325.59,325.75,325.22,325.65,19492.0
2024-05-20 11:35:00,325.74,325.75,324.38,324.46,35540.0,325.74,325.75,324.38,324.46,35540.0
2024-05-20 11:40:00,324.43,324.65,324.14,324.31,23676.0,324.43,324.65,324.14,324.31,23676.0
2024-05-20 11:45:00,324.35,324.43,323.66,324.04,36999.0,324.35,324.43,323.66,324.04,36999.0
2024-05-20 11:50:00,324.13,324.59,323.93,324.48,29595.0,324.13,324.59,323.93,324.48,29595.0
2024-05-20 11:55:00,324.48,324.56,323.85,324.12,17744.0,324.48,324.56,323.85,324.12,17744.0
2024-05-20 12:00:00,324.22,325.63,323.96,325.63,43411.0,324.22,325.63,323.96,325.63,43411.0
2024-05-20 12:05:00,325.7,325.7,324.69,324.75,19055.0,325.7,325.7,324.69,324.75,19055.0
2024-05-20 12:10:00,324.75,324.77,323.9,324.25,49448.0,324.75,324.77,323.9,324.25,49448.0
2024-05-20 12:15:00,324.34,325.06,324.17,324.91,38174.0,324.34,325.06,324.17,324.91,38174.0
2024-05-20 12:20:00,324.9,325.62,324.9,325.12,20232.0,324.9,325.62,324.9,325.12,20232.0
2024-05-20 12:25:00,325.12,325.12,324.63,324.67,19137.0,325.12,325.12,324.63,324.67,19137.0
2024-05-20 12:30:00,324.7,324.93,324.51,324.67,18850.0,324.7,324.93,324.51,324.67,18850.0
2024-05-20 12:35:00,324.6,325.43,324.47,325.21,25043.0,324.6,325.43,324.47,325.21,25043.0
2024-05-20 12:40:00,325.14,326.0,325.1,325.95,25225.0,325.14,326.0,325.1,325.95,25225.0
2024-05-20 12:45:00,325.99,326.72,325.99,326.72,11851.0,325.99,326.72,325.99,326.72,11851.0
2024-05-20 12:50:00,326.78,327.41,326.77,326.83,20004.0,326.78,327.41,326.77,326.83,20004.0
2024-05-20 12:55:00,326.81,326.97,326.38,326.66,10401.0,326.81,326.97,326.38,326.66,10401.0
2024-05-20 13:00:00,326.66,326.96,326.56,326.6,6106.0,326.66,326.96,326.56,326.6,6106.0
2024-05-20 13:05:00,326.5,327.82,326.47,327.6,20916.0,326.5,327.82,326.47,327.6,20916.0
2024-05-20 13:10:00,327.72,328.59,327.61,328.59,18842.0,327.72,328.59,327.61,328.59,18842.0
2024-05-20 13:15:00,328.65,329.2,328.37,328.5,24923.0,328.65,329.2,328.37,328.5,24923.0
2024-05-20 13:20:00,328.56,329.1,328.5,328.99,9472.0,328.56,329.1,328.5,328.99,9472.0
2024-05-20 13:25:00,328.9,329.06,328.33,328.53,9292.0,328.9,329.06,328.33,328.53,9292.0
2024-05-20 13:30:00,328.52,329.04,328.5,328.5,7523.0,328.52,329.04,328.5,328.5,7523.0
2024-05-20 13:35:00,328.51,328.74,328.37,328.74,5960.0,328.51,328.74,328.37,328.74,5960.0
2024-05-20 13:40:00,328.72,328.86,328.38,328.67,9521.0,328.72,328.86,328.38,328.67,9521.0
2024-05-20 13:45:00,328.59,329.03,328.55,328.91,4424.0,328.59,329.03,328.55,328.91,4424.0
2024-05-20 13:50:00,328.91,329.38,328.8,328.86,8395.0,328.91,329.38,328.8,328.86,8395.0
2024-05-20 13:55:00,328.92,328.96,328.14,328.21,20670.0,328.92,328.96,328.14,328.21,20670.0
2024-05-20 14:00:00,328.15,328.31,328.11,328.23,9124.0,328.15,328.31,328.11,328.23,9124.0
2024-05-20 14:05:00,328.23,328.73,328.14,328.28,25258.0,328.23,328.73,328.14,328.28,25258.0
2024-05-20 14:10:00,328.21,328.54,328.02,328.54,6210.0,328.21,328.54,328.02,328.54,6210.0
2024-05-20 14:15:00,328.55,328.55,328.11,328.22,12950.0,328.55,328.55,328.11,328.22,12950.0
2024-05-20 14:20:00,328.21,328.67,328.21,328.63,7937.0,328.21,328.67,328.21,328.63,7937.0
2024-05-20 14:25:00,328.61,328.73,328.36,328.36,14802.0,328.61,328.73,328.36,328.36,14802.0
2024-05-20 14:30:00,328.44,328.76,328.34,328.34,12555.0,328.44,328.76,328.34,328.34,12555.0
2024-05-20 14:35:00,328.38,328.43,327.94,328.23,19635.0,328.38,328.43,327.94,328.23,19635.0
2024-05-20 14:40:00,328.27,328.43,328.07,328.3,7840.0,328.27,328.43,328.07,328.3,7840.0
2024-05-20 14:45:00,328.3,328.34,327.98,327.98,7984.0,328.3,328.34,327.98,327.98,7984.0
2024-05-20 14:50:00,327.97,327.99,327.34,327.72,17737.0,327.97,327.99,327.34,327.72,17737.0
2024-05-20 14:55:00,327.61,328.28,327.61,328.24,6220.0,327.61,328.28,327.61,328.24,6220.0
2024-05-20 15:00:00,328.3,328.46,328.18,328.36,10152.0,328.3,328.46,328.18,328.36,10152.0
2024-05-20 15:05:00,328.35,328.43,328.21,328.38,11870.0,328.35,328.43,328.21,328.38,11870.0
2024-05-20 15:10:00,328.39,328.48,328.12,328.25,17657.0,328.39,328.48,328.12,328.25,17657.0
2024-05-20 15:15:00,328.2,328.2,327.88,328.02,9257.0,328.2,328.2,327.88,328.02,9257.0
2024-05-20 15:20:00,328.04,328.11,327.82,327.88,7937.0,328.04,328.11,327.82,327.88,7937.0
2024-05-20 15:25:00,327.92,328.09,327.82,328.01,10051.0,327.92,328.09,327.82,328.01,10051.0
2024-05-20 15:30:00,328.06,328.22,327.66,327.67,12699.0,328.06,328.22,327.66,327.67,12699.0
2024-05-20 15:35:00,327.61,327.72,327.09,327.42,20741.0,327.61,327.72,327.09,327.42,20741.0
2024-05-20 15:40:00,327.39,327.72,327.39,327.65,11224.0,327.39,327.72,327.39,327.65,11224.0
2024-05-20 15:45:00,327.7,327.7,327.11,327.28,13936.0,327.7,327.7,327.11,327.28,13936.0
2024-05-20 15:50:00,327.36,328.36,326.91,326.91,59845.0,327.36,328.36,326.91,326.91,59845.0
2024-05-20 15:55:00,326.9,327.18,326.26,327.03,108315.0,326.9,327.18,326.26,327.03,108315.0
2024-05-21 09:30:00,327.09,328.29,324.81,325.3,60134.0,327.09,328.29,324.81,325.3,60134.0
2024-05-21 09:35:00,325.19,326.84,325.04,326.19,23364.0,325.19,326.84,325.04,326.19,23364.0
2024-05-21 09:40:00,326.41,326.41,324.24,325.76,25567.0,326.41,326.41,324.24,325.76,25567.0
2024-05-21 09:45:00,325.55,326.98,325.2,326.5,18454.0,325.55,326.98,325.2,326.5,18454.0
2024-05-21 09:50:00,326.44,327.0,325.91,326.08,20933.0,326.44,327.0,325.91,326.08,20933.0
2024-05-21 09:55:00,326.14,326.62,325.98,326.15,21027.0,326.14,326.62,325.98,326.15,21027.0
2024-05-21 10:00:00,326.06,326.44,325.42,325.5,15437.0,326.06,326.44,325.42,325.5,15437.0
2024-05-21 10:05:00,325.35,325.51,324.52,324.57,24156.0,325.35,325.51,324.52,324.57,24156.0
2024-05-21 10:10:00,324.59,325.63,324.58,325.28,17867.0,324.59,325.63,324.58,325.28,17867.0
2024-05-21 10:15:00,325.25,325.5,324.82,324.84,12095.0,325.25,325.5,324.82,324.84,12095.0
2024-05-21 10:20:00,324.87,324.93,324.2,324.77,13298.0,324.87,324.93,324.2,324.77,13298.0
2024-05-21 10:25:00,324.88,325.33,324.78,325.0,9715.0,324.88,325.33,324.78,325.0,9715.0
2024-05-21 10:30:00,324.97,325.01,324.43,324.71,8167.0,324.97,325.01,324.43,324.71,8167.0
2024-05-21 10:35:00,324.85,325.09,324.51,324.75,9213.0,324.85,325.09,324.51,324.75,9213.0
2024-05-21 10:40:00,324.84,325.46,324.69,325.42,6733.0,324.84,325.46,324.69,325.42,6733.0
2024-05-21 10:45:00,325.45,325.47,324.41,324.61,20565.0,325.45,325.47,324.41,324.61,20565.0
2024-05-21 10:50:00,324.59,324.72,324.37,324.61,7299.0,324.59,324.72,324.37,324.61,7299.0
2024-05-21 10:55:00,324.55,324.72,324.31,324.4,8066.0,324.55,324.72,324.31,324.4,8066.0
2024-05-21 11:00:00,324.38,324.45,323.8,324.08,13719.0,324.38,324.45,323.8,324.08,13719.0
2024-05-21 11:05:00,324.18,324.42,324.06,324.3,6751.0,324.18,324.42,324.06,324.3,6751.0
2024-05-21 11:10:00,324.3,324.34,323.89,324.18,17489.0,324.3,324.34,323.89,324.18,17489.0
2024-05-21 11:15:00,324.17,324.96,324.17,324.8,18242.0,324.17,324.96,324.17,324.8,18242.0
2024-05-21 11:20:00,324.59,325.15,324.53,325.11,25883.0,324.59,325.15,324.53,325.11,25883.0
2024-05-21 11:25:00,325.32,325.53,324.87,325.07,10654.0,325.32,325.53,324.87,325.07,10654.0
2024-05-21 11:30:00,325.0,325.07,323.87,324.02,12300.0,325.0,325.07,323.87,324.02,12300.0
2024-05-21 11:35:00,324.08,324.38,324.03,324.33,7673.0,324.08,324.38,324.03,324.33,7673.0
2024-05-21 11:40:00,324.34,324.39,324.15,324.27,6916.0,324.34,324.39,324.15,324.27,6916.0
2024-05-21 11:45:00,324.22,324.23,323.78,323.79,7459.0,324.22,324.23,323.78,323.79,7459.0
2024-05-21 11:50:00,323.81,323.81,323.05,323.19,16991.0,323.81,323.81,323.05,323.19,16991.0
2024-05-21 11:55:00,323.16,323.42,323.14,323.42,9167.0,323.16,323.42,323.14,323.42,9167.0
2024-05-21 12:00:00,323.42,323.54,323.12,323.45,12514.0,323.42,323.54,323.12,323.45,12514.0
2024-05-21 12:05:00,323.31,323.47,323.2,323.2,5448.0,323.31,323.47,323.2,323.2,5448.0
2024-05-21 12:10:00,323.22,323.3,323.08,323.23,7057.0,323.22,323.3,323.08,323.23,7057.0
2024-05-21 12:15:00,323.26,323.53,323.24,323.47,5125.0,323.26,323.53,323.24,323.47,5125.0
2024-05-21 12:20:00,323.41,323.45,323.02,323.21,9207.0,323.41,323.45,323.02,323.21,9207.0
2024-05-21 12:25:00,323.12,323.21,323.03,323.16,5545.0,323.12,323.21,323.03,323.16,5545.0
2024-05-21 12:30:00,323.1,323.16,322.77,322.77,11603.0,323.1,323.16,322.77,322.77,11603.0
2024-05-21 12:35:00,322.86,323.04,322.7,323.0,9197.0,322.86,323.04,322.7,323.0,9197.0
2024-05-21 12:40:00,323.06,323.2,322.94,323.13,5727.0,323.06,323.2,322.94,323.13,5727.0
2024-05-21 12:45:00,323.11,323.27,322.99,323.17,12310.0,323.11,323.27,322.99,323.17,12310.0
2024-05-21 12:50:00,323.23,323.31,322.99,323.3,7065.0,323.23,323.31,322.99,323.3,7065.0
2024-05-21 12:55:00,323.28,323.51,323.08,323.1,9717.0,323.28,323.51,323.08,323.1,9717.0
2024-05-21 13:00:00,323.07,323.1,322.9,322.94,4545.0,323.07,323.1,322.9,322.94,4545.0
2024-05-21 13:05:00,322.99,322.99,322.59,322.75,8226.0,322.99,322.99,322.59,322.75,8226.0
2024-05-21 13:10:00,322.75,322.87,322.54,322.77,6588.0,322.75,322.87,322.54,322.77,6588.0
2024-05-21 13:15:00,322.85,322.85,322.66,322.75,4574.0,322.85,322.85,322.66,322.75,4574.0
2024-05-21 13:20:00,322.73,322.8,322.33,322.33,6894.0,322.73,322.8,322.33,322.33,6894.0
2024-05-21 13:25:00,322.37,322.39,322.21,322.34,6513.0,322.37,322.39,322.21,322.34,6513.0
2024-05-21 13:30:00,322.38,322.4,322.17,322.38,6689.0,322.38,322.4,322.17,322.38,6689.0
2024-05-21 13:35:00,322.32,323.17,322.31,323.01,11436.0,322.32,323.17,322.31,323.01,11436.0
2024-05-21 13:40:00,323.0,323.28,322.84,323.0,8942.0,323.0,323.28,322.84,323.0,8942.0
2024-05-21 13:45:00,323.0,323.0,322.5,322.56,9046.0,323.0,323.0,322.5,322.56,9046.0
2024-05-21 13:50:00,322.58,322.87,322.51,322.75,6892.0,322.58,322.87,322.51,322.75,6892.0
2024-05-21 13:55:00,322.69,322.76,322.52,322.75,8298.0,322.69,322.76,322.52,322.75,8298.0
2024-05-21 14:00:00,322.81,322.88,322.58,322.64,5725.0,322.81,322.88,322.58,322.64,5725.0
2024-05-21 14:05:00,322.72,322.73,322.3,322.58,7888.0,322.72,322.73,322.3,322.58,7888.0
2024-05-21 14:10:00,322.56,322.63,322.29,322.4,8300.0,322.56,322.63,322.29,322.4,8300.0
2024-05-21 14:15:00,322.42,322.58,322.32,322.52,6493.0,322.42,322.58,322.32,322.52,6493.0
2024-05-21 14:20:00,322.51,322.99,322.43,322.99,10255.0,322.51,322.99,322.43,322.99,10255.0
2024-05-21 14:25:00,322.99,323.63,322.99,323.62,5390.0,322.99,323.63,322.99,323.62,5390.0
2024-05-21 14:30:00,323.6,324.14,323.36,323.89,31825.0,323.6,324.14,323.36,323.89,31825.0
2024-05-21 14:35:00,323.91,324.08,323.62,323.86,6350.0,323.91,324.08,323.62,323.86,6350.0
2024-05-21 14:40:00,323.89,324.0,323.66,323.81,4868.0,323.89,324.0,323.66,323.81,4868.0
2024-05-21 14:45:00,323.8,323.93,322.9,323.44,25755.0,323.8,323.93,322.9,323.44,25755.0
2024-05-21 14:50:00,323.51,323.75,323.49,323.68,4862.0,323.51,323.75,323.49,323.68,4862.0
2024-05-21 14:55:00,323.69,323.8,323.57,323.64,7446.0,323.69,323.8,323.57,323.64,7446.0
2024-05-21 15:00:00,323.65,323.65,323.19,323.25,8975.0,323.65,323.65,323.19,323.25,8975.0
2024-05-21 15:05:00,323.26,323.44,323.13,323.35,8067.0,323.26,323.44,323.13,323.35,8067.0
2024-05-21 15:10:00,323.42,323.48,323.29,323.29,6900.0,323.42,323.48,323.29,323.29,6900.0
2024-05-21 15:15:00,323.25,323.25,322.59,322.67,15410.0,323.25,323.25,322.59,322.67,15410.0
2024-05-21 15:20:00,322.67,322.82,322.31,322.75,29076.0,322.67,322.82,322.31,322.75,29076.0
2024-05-21 15:25:00,322.77,322.8,322.53,322.68,9377.0,322.77,322.8,322.53,322.68,9377.0
2024-05-21 15:30:00,322.8,323.16,322.58,323.12,8623.0,322.8,323.16,322.58,323.12,8623.0
2024-05-21 15:35:00,323.17,323.36,322.69,322.83,20410.0,323.17,323.36,322.69,322.83,20410.0
2024-05-21 15:40:00,322.74,322.74,322.4,322.56,24249.0,322.74,322.74,322.4,322.56,24249.0
2024-05-21 15:45:00,322.62,322.94,322.46,322.61,23907.0,322.62,322.94,322.46,322.61,23907.0
2024-05-21 15:50:00,322.62,323.17,322.15,323.05,34856.0,322.62,323.17,322.15,323.05,34856.0
2024-05-21 15:55:00,323.07,323.07,322.55,322.8,62267.0,323.07,323.07,322.55,322.8,62267.0
2024-05-22 09:30:00,306.91,307.92,300.5,306.0,460849.0,306.91,307.92,300.5,306.0,460849.0
2024-05-22 09:35:00,306.47,306.77,302.07,303.23,229722.0,306.47,306.77,302.07,303.23,229722.0
2024-05-22 09:40:00,303.32,304.42,299.01,300.55,268011.0,303.32,304.42,299.01,300.55,268011.0
2024-05-22 09:45:00,300.52,302.42,299.11,301.56,228793.0,300.52,302.42,299.11,301.56,228793.0
2024-05-22 09:50:00,301.46,301.7,298.64,299.71,192993.0,301.46,301.7,298.64,299.71,192993.0
2024-05-22 09:55:00,299.51,300.58,298.7,299.86,134761.0,299.51,300.58,298.7,299.86,134761.0
2024-05-22 10:00:00,299.79,300.75,298.9,300.0,130683.0,299.79,300.75,298.9,300.0,130683.0
2024-05-22 10:05:00,299.78,302.22,299.65,301.78,142255.0,299.78,302.22,299.65,301.78,142255.0
2024-05-22 10:10:00,301.78,302.93,300.94,301.03,152351.0,301.78,302.93,300.94,301.03,152351.0
2024-05-22 10:15:00,301.03,301.13,300.19,300.41,78495.0,301.03,301.13,300.19,300.41,78495.0
2024-05-22 10:20:00,300.36,300.61,299.8,300.15,101815.0,300.36,300.61,299.8,300.15,101815.0
2024-05-22 10:25:00,300.07,302.45,299.91,301.11,87027.0,300.07,302.45,299.91,301.11,87027.0
2024-05-22 10:30:00,301.12,301.12,299.3,299.89,119887.0,301.12,301.12,299.3,299.89,119887.0
2024-05-22 10:35:00,299.84,300.61,299.58,300.1,71281.0,299.84,300.61,299.58,300.1,71281.0
2024-05-22 10:40:00,300.1,303.05,300.02,301.74,86500.0,300.1,303.05,300.02,301.74,86500.0
2024-05-22 10:45:00,301.73,304.18,301.47,303.63,77890.0,301.73,304.18,301.47,303.63,77890.0
2024-05-22 10:50:00,303.63,304.02,300.7,301.17,72369.0,303.63,304.02,300.7,301.17,72369.0
2024-05-22 10:55:00,301.04,302.69,300.97,301.54,105072.0,301.04,302.69,300.97,301.54,105072.0
2024-05-22 11:00:00,301.51,303.0,301.25,302.77,70843.0,301.51,303.0,301.25,302.77,70843.0
2024-05-22 11:05:00,302.77,303.88,301.46,302.48,92969.0,302.77,303.88,301.46,302.48,92969.0
2024-05-22 11:10:00,302.21,302.94,301.16,301.91,62791.0,302.21,302.94,301.16,301.91,62791.0
2024-05-22 11:15:00,302.02,303.42,301.99,303.2,81906.0,302.02,303.42,301.99,303.2,81906.0
2024-05-22 11:20:00,303.12,303.13,302.08,302.19,59255.0,303.12,303.13,302.08,302.19,59255.0
2024-05-22 11:25:00,302.07,302.51,301.34,302.5,44366.0,302.07,302.51,301.34,302.5,44366.0
2024-05-22 11:30:00,302.49,304.7,302.45,303.7,62471.0,302.49,304.7,302.45,303.7,62471.0
2024-05-22 11:35:00,303.79,304.32,303.35,303.57,70429.0,303.79,304.32,303.35,303.57,70429.0
2024-05-22 11:40:00,303.57,303.9,303.17,303.44,44471.0,303.57,303.9,303.17,303.44,44471.0
2024-05-22 11:45:00,303.45,304.75,303.18,304.26,46451.0,303.45,304.75,303.18,304.26,46451.0
2024-05-22 11:50:00,304.33,304.35,303.44,303.5,27812.0,304.33,304.35,303.44,303.5,27812.0
2024-05-22 11:55:00,303.56,303.97,303.4,303.57,24909.0,303.56,303.97,303.4,303.57,24909.0
2024-05-22 12:00:00,303.47,303.58,303.01,303.57,36121.0,303.47,303.58,303.01,303.57,36121.0
2024-05-22 12:05:00,303.67,303.84,303.37,303.64,34842.0,303.67,303.84,303.37,303.64,34842.0
2024-05-22 12:10:00,303.72,303.95,302.8,302.99,30417.0,303.72,303.95,302.8,302.99,30417.0
2024-05-22 12:15:00,302.94,303.24,302.8,303.04,43341.0,302.94,303.24,302.8,303.04,43341.0
2024-05-22 12:20:00,302.98,303.21,302.9,303.17,37258.0,302.98,303.21,302.9,303.17,37258.0
2024-05-22 12:25:00,303.06,303.37,302.99,303.26,24818.0,303.06,303.37,302.99,303.26,24818.0
2024-05-22 12:30:00,303.24,303.25,301.66,302.18,66263.0,303.24,303.25,301.66,302.18,66263.0
2024-05-22 12:35:00,302.26,302.65,300.55,300.68,75407.0,302.26,302.65,300.55,300.68,75407.0
2024-05-22 12:40:00,300.94,301.54,300.23,300.24,27008.0,300.94,301.54,300.23,300.24,27008.0
2024-05-22 12:45:00,300.23,300.36,299.6,299.68,67559.0,300.23,300.36,299.6,299.68,67559.0
2024-05-22 12:50:00,299.68,299.8,298.82,298.84,56622.0,299.68,299.8,298.82,298.84,56622.0
2024-05-22 12:55:00,298.91,299.41,298.31,298.8,76173.0,298.91,299.41,298.31,298.8,76173.0
2024-05-22 13:00:00,298.78,299.3,298.54,299.3,63689.0,298.78,299.3,298.54,299.3,63689.0
2024-05-22 13:05:00,299.39,299.5,298.83,298.95,53114.0,299.39,299.5,298.83,298.95,53114.0
2024-05-22 13:10:00,298.91,299.18,298.72,298.93,76058.0,298.91,299.18,298.72,298.93,76058.0
2024-05-22 13:15:00,299.01,299.26,298.23,298.4,36545.0,299.01,299.26,298.23,298.4,36545.0
2024-05-22 13:20:00,298.35,299.75,298.0,299.17,85139.0,298.35,299.75,298.0,299.17,85139.0
2024-05-22 13:25:00,299.17,299.22,298.72,298.81,35295.0,299.17,299.22,298.72,298.81,35295.0
2024-05-22 13:30:00,298.84,299.35,298.34,299.26,31143.0,298.84,299.35,298.34,299.26,31143.0
2024-05-22 13:35:00,299.25,300.3,298.91,299.73,38020.0,299.25,300.3,298.91,299.73,38020.0
2024-05-22 13:40:00,299.6,299.8,298.62,298.88,35967.0,299.6,299.8,298.62,298.88,35967.0
2024-05-22 13:45:00,298.88,299.88,298.75,299.76,40905.0,298.88,299.88,298.75,299.76,40905.0
2024-05-22 13:50:00,299.73,299.88,298.83,299.08,19301.0,299.73,299.88,298.83,299.08,19301.0
2024-05-22 13:55:00,299.18,299.92,299.0,299.69,26506.0,299.18,299.92,299.0,299.69,26506.0
2024-05-22 14:00:00,299.68,300.3,298.57,298.89,62759.0,299.68,300.3,298.57,298.89,62759.0
2024-05-22 14:05:00,298.92,299.11,298.01,298.81,59382.0,298.92,299.11,298.01,298.81,59382.0
2024-05-22 14:10:00,298.88,299.93,298.7,299.77,37285.0,298.88,299.93,298.7,299.77,37285.0
2024-05-22 14:15:00,299.76,300.85,299.76,300.55,83616.0,299.76,300.85,299.76,300.55,83616.0
2024-05-22 14:20:00,300.55,300.59,300.13,300.42,28655.0,300.55,300.59,300.13,300.42,28655.0
2024-05-22 14:25:00,300.28,300.33,299.7,299.85,27577.0,300.28,300.33,299.7,299.85,27577.0
2024-05-22 14:30:00,299.77,300.02,299.38,299.39,26176.0,299.77,300.02,299.38,299.39,26176.0
2024-05-22 14:35:00,299.38,299.44,298.94,299.21,37263.0,299.38,299.44,298.94,299.21,37263.0
2024-05-22 14:40:00,299.31,299.56,298.91,299.36,33284.0,299.31,299.56,298.91,299.36,33284.0
2024-05-22 14:45:00,299.39,299.85,299.35,299.54,23507.0,299.39,299.85,299.35,299.54,23507.0
2024-05-22 14:50:00,299.52,299.52,298.83,298.88,18416.0,299.52,299.52,298.83,298.88,18416.0
2024-05-22 14:55:00,298.8,299.0,298.73,298.89,38343.0,298.8,299.0,298.73,298.89,38343.0
2024-05-22 15:00:00,298.89,299.2,298.5,298.69,24810.0,298.89,299.2,298.5,298.69,24810.0
2024-05-22 15:05:00,298.67,298.7,298.35,298.52,30259.0,298.67,298.7,298.35,298.52,30259.0
2024-05-22 15:10:00,298.51,298.54,297.63,297.78,62605.0,298.51,298.54,297.63,297.78,62605.0
2024-05-22 15:15:00,297.78,298.09,296.79,296.85,63184.0,297.78,298.09,296.79,296.85,63184.0
2024-05-22 15:20:00,296.85,297.42,296.48,296.56,82326.0,296.85,297.42,296.48,296.56,82326.0
2024-05-22 15:25:00,296.55,296.72,295.75,296.18,106767.0,296.55,296.72,295.75,296.18,106767.0
2024-05-22 15:30:00,296.07,297.57,295.74,297.4,114180.0,296.07,297.57,295.74,297.4,114180.0
2024-05-22 15:35:00,297.4,298.47,297.03,297.86,65057.0,297.4,298.47,297.03,297.86,65057.0
2024-05-22 15:40:00,297.99,298.58,297.4,297.92,48433.0,297.99,298.58,297.4,297.92,48433.0
2024-05-22 15:45:00,297.93,298.05,297.68,297.93,34411.0,297.93,298.05,297.68,297.93,34411.0
2024-05-22 15:50:00,298.2,300.0,297.97,299.99,99724.0,298.2,300.0,297.97,299.99,99724.0
2024-05-22 15:55:00,299.99,300.0,299.4,299.63,144137.0,299.99,300.0,299.4,299.63,144137.0
2024-05-23 09:30:00,299.65,300.49,298.13,299.62,86969.0,299.65,300.49,298.13,299.62,86969.0
2024-05-23 09:35:00,299.84,301.66,299.16,301.06,77430.0,299.84,301.66,299.16,301.06,77430.0
2024-05-23 09:40:00,300.85,302.34,300.8,302.34,52609.0,300.85,302.34,300.8,302.34,52609.0
2024-05-23 09:45:00,302.16,302.8,300.87,301.13,62111.0,302.16,302.8,300.87,301.13,62111.0
2024-05-23 09:50:00,301.27,301.48,300.33,301.37,45117.0,301.27,301.48,300.33,301.37,45117.0
2024-05-23 09:55:00,301.55,302.65,301.48,302.65,27972.0,301.55,302.65,301.48,302.65,27972.0
2024-05-23 10:00:00,302.58,303.66,301.6,301.76,54442.0,302.58,303.66,301.6,301.76,54442.0
2024-05-23 10:05:00,301.88,302.0,300.56,300.57,34166.0,301.88,302.0,300.56,300.57,34166.0
2024-05-23 10:10:00,300.57,301.34,299.79,300.03,63287.0,300.57,301.34,299.79,300.03,63287.0
2024-05-23 10:15:00,299.95,300.26,299.23,299.31,51990.0,299.95,300.26,299.23,299.31,51990.0
2024-05-23 10:20:00,299.31,299.61,298.36,298.37,35189.0,299.31,299.61,298.36,298.37,35189.0
2024-05-23 10:25:00,298.29,298.58,297.56,298.31,55119.0,298.29,298.58,297.56,298.31,55119.0
2024-05-23 10:30:00,298.31,299.14,298.07,298.51,28482.0,298.31,299.14,298.07,298.51,28482.0
2024-05-23 10:35:00,298.44,299.03,298.28,298.8,10261.0,298.44,299.03,298.28,298.8,10261.0
2024-05-23 10:40:00,298.91,299.54,298.76,299.27,40078.0,298.91,299.54,298.76,299.27,40078.0
2024-05-23 10:45:00,299.27,299.51,298.82,299.2,35625.0,299.27,299.51,298.82,299.2,35625.0
2024-05-23 10:50:00,299.18,299.19,298.69,298.93,28274.0,299.18,299.19,298.69,298.93,28274.0
2024-05-23 10:55:00,298.79,299.52,298.39,299.4,12574.0,298.79,299.52,298.39,299.4,12574.0
2024-05-23 11:00:00,299.24,299.87,299.09,299.8,8975.0,299.24,299.87,299.09,299.8,8975.0
2024-05-23 11:05:00,299.73,299.95,299.41,299.73,37731.0,299.73,299.95,299.41,299.73,37731.0
2024-05-23 11:10:00,299.73,299.73,299.04,299.06,14102.0,299.73,299.73,299.04,299.06,14102.0
2024-05-23 11:15:00,299.11,299.22,298.37,298.38,14287.0,299.11,299.22,298.37,298.38,14287.0
2024-05-23 11:20:00,298.41,298.56,297.75,298.24,20262.0,298.41,298.56,297.75,298.24,20262.0
2024-05-23 11:25:00,298.3,298.33,297.34,297.41,16258.0,298.3,298.33,297.34,297.41,16258.0
2024-05-23 11:30:00,297.48,297.78,297.18,297.21,27644.0,297.48,297.78,297.18,297.21,27644.0
2024-05-23 11:35:00,297.17,297.17,296.59,297.05,29995.0,297.17,297.17,296.59,297.05,29995.0
2024-05-23 11:40:00,297.07,297.5,297.0,297.08,22071.0,297.07,297.5,297.0,297.08,22071.0
2024-05-23 11:45:00,297.07,297.14,296.85,296.89,13837.0,297.07,297.14,296.85,296.89,13837.0
2024-05-23 11:50:00,296.94,297.34,296.59,297.24,31308.0,296.94,297.34,296.59,297.24,31308.0
2024-05-23 11:55:00,297.31,297.89,297.2,297.53,24901.0,297.31,297.89,297.2,297.53,24901.0
2024-05-23 12:00:00,297.55,297.96,297.3,297.35,8416.0,297.55,297.96,297.3,297.35,8416.0
2024-05-23 12:05:00,297.21,297.21,296.75,296.85,9791.0,297.21,297.21,296.75,296.85,9791.0
2024-05-23 12:10:00,296.91,297.01,296.69,296.79,11875.0,296.91,297.01,296.69,296.79,11875.0
2024-05-23 12:15:00,296.9,296.96,296.78,296.86,23561.0,296.9,296.96,296.78,296.86,23561.0
2024-05-23 12:20:00,296.81,297.0,296.71,296.77,13140.0,296.81,297.0,296.71,296.77,13140.0
2024-05-23 12:25:00,296.76,297.86,296.75,297.82,19890.0,296.76,297.86,296.75,297.82,19890.0
2024-05-23 12:30:00,297.83,297.88,297.2,297.33,13332.0,297.83,297.88,297.2,297.33,13332.0
2024-05-23 12:35:00,297.44,297.62,297.14,297.48,25536.0,297.44,297.62,297.14,297.48,25536.0
2024-05-23 12:40:00,297.47,298.0,297.22,297.72,23597.0,297.47,298.0,297.22,297.72,23597.0
2024-05-23 12:45:00,297.6,297.64,297.01,297.26,16126.0,297.6,297.64,297.01,297.26,16126.0
2024-05-23 12:50:00,297.24,297.24,296.85,296.94,17622.0,297.24,297.24,296.85,296.94,17622.0
2024-05-23 12:55:00,296.92,296.92,296.1,296.32,23673.0,296.92,296.92,296.1,296.32,23673.0
2024-05-23 13:00:00,296.31,296.5,296.15,296.39,21220.0,296.31,296.5,296.15,296.39,21220.0
2024-05-23 13:05:00,296.45,296.45,295.78,296.05,32777.0,296.45,296.45,295.78,296.05,32777.0
2024-05-23 13:10:00,296.03,297.13,295.97,297.05,39506.0,296.03,297.13,295.97,297.05,39506.0
2024-05-23 13:15:00,297.16,297.16,296.51,296.78,18998.0,297.16,297.16,296.51,296.78,18998.0
2024-05-23 13:20:00,296.75,297.66,296.65,297.37,20196.0,296.75,297.66,296.65,297.37,20196.0
2024-05-23 13:25:00,297.37,297.78,297.23,297.78,40547.0,297.37,297.78,297.23,297.78,40547.0
2024-05-23 13:30:00,297.83,298.13,297.72,298.0,15246.0,297.83,298.13,297.72,298.0,15246.0
2024-05-23 13:35:00,298.05,298.11,297.19,297.2,15226.0,298.05,298.11,297.19,297.2,15226.0
2024-05-23 13:40:00,297.29,297.51,296.76,296.85,10962.0,297.29,297.51,296.76,296.85,10962.0
2024-05-23 13:45:00,296.75,297.02,296.69,296.77,4781.0,296.75,297.02,296.69,296.77,4781.0
2024-05-23 13:50:00,296.77,297.56,296.77,297.56,8550.0,296.77,297.56,296.77,297.56,8550.0
2024-05-23 13:55:00,297.59,297.81,296.88,296.93,17424.0,297.59,297.81,296.88,296.93,17424.0
2024-05-23 14:00:00,296.93,297.0,296.23,296.26,15099.0,296.93,297.0,296.23,296.26,15099.0
2024-05-23 14:05:00,296.26,296.72,295.95,296.38,27411.0,296.26,296.72,295.95,296.38,27411.0
2024-05-23 14:10:00,296.38,296.39,295.8,296.15,12720.0,296.38,296.39,295.8,296.15,12720.0
2024-05-23 14:15:00,296.17,296.21,295.48,295.49,17226.0,296.17,296.21,295.48,295.49,17226.0
2024-05-23 14:20:00,295.49,296.05,295.28,296.05,11327.0,295.49,296.05,295.28,296.05,11327.0
2024-05-23 14:25:00,296.07,296.35,295.94,296.02,11525.0,296.07,296.35,295.94,296.02,11525.0
2024-05-23 14:30:00,296.02,296.36,295.7,296.36,13940.0,296.02,296.36,295.7,296.36,13940.0
2024-05-23 14:35:00,296.32,297.06,296.26,296.95,7339.0,296.32,297.06,296.26,296.95,7339.0
2024-05-23 14:40:00,297.02,297.3,296.83,297.25,47282.0,297.02,297.3,296.83,297.25,47282.0
2024-05-23 14:45:00,297.25,297.84,297.08,297.84,14137.0,297.25,297.84,297.08,297.84,14137.0
2024-05-23 14:50:00,297.89,298.18,297.86,298.13,22116.0,297.89,298.18,297.86,298.13,22116.0
2024-05-23 14:55:00,298.11,298.5,297.97,298.38,17096.0,298.11,298.5,297.97,298.38,17096.0
2024-05-23 15:00:00,298.36,299.0,298.36,298.91,22939.0,298.36,299.0,298.36,298.91,22939.0
2024-05-23 15:05:00,298.94,299.01,298.44,298.77,12794.0,298.94,299.01,298.44,298.77,12794.0
2024-05-23 15:10:00,298.75,298.77,298.3,298.44,6319.0,298.75,298.77,298.3,298.44,6319.0
2024-05-23 15:15:00,298.61,298.66,297.88,297.88,26115.0,298.61,298.66,297.88,297.88,26115.0
2024-05-23 15:20:00,297.93,298.07,297.67,297.99,11347.0,297.93,298.07,297.67,297.99,11347.0
2024-05-23 15:25:00,298.0,298.05,297.52,297.6,16800.0,298.0,298.05,297.52,297.6,16800.0
2024-05-23 15:30:00,297.69,298.12,297.69,297.9,31662.0,297.69,298.12,297.69,297.9,31662.0
2024-05-23 15:35:00,297.84,298.0,297.57,297.96,23695.0,297.84,298.0,297.57,297.96,23695.0
2024-05-23 15:40:00,298.0,298.04,297.4,297.48,26329.0,298.0,298.04,297.4,297.48,26329.0
2024-05-23 15:45:00,297.46,299.0,297.29,299.0,52828.0,297.46,299.0,297.29,299.0,52828.0
2024-05-23 15:50:00,298.88,299.72,298.28,299.65,55321.0,298.88,299.72,298.28,299.65,55321.0
2024-05-23 15:55:00,299.63,300.04,299.51,299.84,84699.0,299.63,300.04,299.51,299.84,84699.0
2024-05-24 09:30:00,301.53,301.72,300.46,300.91,59830.0,301.53,301.72,300.46,300.91,59830.0
2024-05-24 09:35:00,300.77,302.92,300.61,302.25,37998.0,300.77,302.92,300.61,302.25,37998.0
2024-05-24 09:40:00,302.28,302.87,300.09,300.79,66053.0,302.28,302.87,300.09,300.79,66053.0
2024-05-24 09:45:00,300.84,301.57,300.5,301.57,30020.0,300.84,301.57,300.5,301.57,30020.0
2024-05-24 09:50:00,301.86,301.86,301.2,301.44,11961.0,301.86,301.86,301.2,301.44,11961.0
2024-05-24 09:55:00,301.44,301.55,300.39,300.4,12717.0,301.44,301.55,300.39,300.4,12717.0
2024-05-24 10:00:00,300.5,300.93,300.3,300.42,35593.0,300.5,300.93,300.3,300.42,35593.0
2024-05-24 10:05:00,300.57,300.63,299.74,300.33,26586.0,300.57,300.63,299.74,300.33,26586.0
2024-05-24 10:10:00,300.3,300.91,300.3,300.46,12953.0,300.3,300.91,300.3,300.46,12953.0
2024-05-24 10:15:00,300.59,301.74,300.5,301.64,18875.0,300.59,301.74,300.5,301.64,18875.0
2024-05-24 10:20:00,301.66,301.87,300.94,301.23,14902.0,301.66,301.87,300.94,301.23,14902.0
2024-05-24 10:25:00,301.12,302.05,301.12,302.0,23868.0,301.12,302.05,301.12,302.0,23868.0
2024-05-24 10:30:00,302.0,303.04,301.94,302.88,30451.0,302.0,303.04,301.94,302.88,30451.0
2024-05-24 10:35:00,302.8,302.88,301.57,301.59,14702.0,302.8,302.88,301.57,301.59,14702.0
2024-05-24 10:40:00,301.5,301.58,300.64,300.91,10839.0,301.5,301.58,300.64,300.91,10839.0
2024-05-24 10:45:00,300.84,300.97,300.45,300.45,17929.0,300.84,300.97,300.45,300.45,17929.0
2024-05-24 10:50:00,300.45,300.7,300.13,300.7,9242.0,300.45,300.7,300.13,300.7,9242.0
2024-05-24 10:55:00,300.55,301.67,300.54,301.67,8951.0,300.55,301.67,300.54,301.67,8951.0
2024-05-24 11:00:00,301.59,301.95,301.38,301.82,8708.0,301.59,301.95,301.38,301.82,8708.0
2024-05-24 11:05:00,301.9,302.14,301.54,302.06,14240.0,301.9,302.14,301.54,302.06,14240.0
2024-05-24 11:10:00,301.98,302.65,301.97,302.35,17301.0,301.98,302.65,301.97,302.35,17301.0
2024-05-24 11:15:00,302.28,302.35,301.91,301.91,10000.0,302.28,302.35,301.91,301.91,10000.0
2024-05-24 11:20:00,301.87,302.52,301.86,302.24,18708.0,301.87,302.52,301.86,302.24,18708.0
2024-05-24 11:25:00,302.17,302.99,302.17,302.69,29847.0,302.17,302.99,302.17,302.69,29847.0
2024-05-24 11:30:00,302.73,303.52,302.67,303.52,16974.0,302.73,303.52,302.67,303.52,16974.0
2024-05-24 11:35:00,303.49,303.66,303.15,303.45,20214.0,303.49,303.66,303.15,303.45,20214.0
2024-05-24 11:40:00,303.49,304.0,303.34,303.9,17133.0,303.49,304.0,303.34,303.9,17133.0
2024-05-24 11:45:00,303.93,304.42,303.8,304.26,18537.0,303.93,304.42,303.8,304.26,18537.0
2024-05-24 11:50:00,304.25,304.85,303.98,304.85,14981.0,304.25,304.85,303.98,304.85,14981.0
2024-05-24 11:55:00,304.91,305.5,304.59,305.28,20058.0,304.91,305.5,304.59,305.28,20058.0
2024-05-24 12:00:00,305.31,305.4,304.91,305.0,21227.0,305.31,305.4,304.91,305.0,21227.0
2024-05-24 12:05:00,304.94,305.12,304.69,304.84,7027.0,304.94,305.12,304.69,304.84,7027.0
2024-05-24 12:10:00,304.84,304.88,304.7,304.77,4605.0,304.84,304.88,304.7,304.77,4605.0
2024-05-24 12:15:00,304.78,305.18,304.61,305.0,8260.0,304.78,305.18,304.61,305.0,8260.0
2024-05-24 12:20:00,304.98,305.77,304.97,305.75,8871.0,304.98,305.77,304.97,305.75,8871.0
2024-05-24 12:25:00,305.81,306.06,305.71,305.86,14968.0,305.81,306.06,305.71,305.86,14968.0
2024-05-24 12:30:00,305.8,306.17,305.21,305.28,19473.0,305.8,306.17,305.21,305.28,19473.0
2024-05-24 12:35:00,305.28,305.39,305.01,305.24,8888.0,305.28,305.39,305.01,305.24,8888.0
2024-05-24 12:40:00,305.34,306.37,305.34,306.3,7510.0,305.34,306.37,305.34,306.3,7510.0
2024-05-24 12:45:00,306.38,306.46,305.85,306.0,7288.0,306.38,306.46,305.85,306.0,7288.0
2024-05-24 12:50:00,305.99,306.43,305.98,306.35,3035.0,305.99,306.43,305.98,306.35,3035.0
2024-05-24 12:55:00,306.29,306.9,306.2,306.54,9530.0,306.29,306.9,306.2,306.54,9530.0
2024-05-24 13:00:00,306.57,306.81,306.56,306.66,6108.0,306.57,306.81,306.56,306.66,6108.0
2024-05-24 13:05:00,306.7,306.92,305.41,305.86,40113.0,306.7,306.92,305.41,305.86,40113.0
2024-05-24 13:10:00,305.86,306.16,305.43,305.63,24883.0,305.86,306.16,305.43,305.63,24883.0
2024-05-24 13:15:00,305.55,306.34,305.54,306.34,9319.0,305.55,306.34,305.54,306.34,9319.0
2024-05-24 13:20:00,306.34,306.46,306.19,306.44,6150.0,306.34,306.46,306.19,306.44,6150.0
2024-05-24 13:25:00,306.46,306.59,306.33,306.59,5884.0,306.46,306.59,306.33,306.59,5884.0
2024-05-24 13:30:00,306.52,306.79,306.33,306.38,14456.0,306.52,306.79,306.33,306.38,14456.0
2024-05-24 13:35:00,306.44,306.57,306.0,306.56,8051.0,306.44,306.57,306.0,306.56,8051.0
2024-05-24 13:40:00,306.55,306.69,305.8,305.84,5766.0,306.55,306.69,305.8,305.84,5766.0
2024-05-24 13:45:00,305.77,305.89,305.63,305.85,2920.0,305.77,305.89,305.63,305.85,2920.0
2024-05-24 13:50:00,305.83,306.04,305.83,305.93,2638.0,305.83,306.04,305.83,305.93,2638.0
2024-05-24 13:55:00,305.93,305.94,304.63,304.78,20791.0,305.93,305.94,304.63,304.78,20791.0
2024-05-24 14:00:00,304.67,305.13,304.67,305.03,13552.0,304.67,305.13,304.67,305.03,13552.0
2024-05-24 14:05:00,305.17,305.27,304.3,304.31,17924.0,305.17,305.27,304.3,304.31,17924.0
2024-05-24 14:10:00,304.46,304.46,304.03,304.22,11112.0,304.46,304.46,304.03,304.22,11112.0
2024-05-24 14:15:00,304.32,304.65,304.23,304.32,19077.0,304.32,304.65,304.23,304.32,19077.0
2024-05-24 14:20:00,304.11,304.23,303.79,303.97,9153.0,304.11,304.23,303.79,303.97,9153.0
2024-05-24 14:25:00,304.02,304.3,304.02,304.21,4007.0,304.02,304.3,304.02,304.21,4007.0
2024-05-24 14:30:00,304.31,304.37,303.98,304.17,16524.0,304.31,304.37,303.98,304.17,16524.0
2024-05-24 14:35:00,304.16,304.28,303.45,304.28,15896.0,304.16,304.28,303.45,304.28,15896.0
2024-05-24 14:40:00,304.21,304.4,304.14,304.32,12694.0,304.21,304.4,304.14,304.32,12694.0
2024-05-24 14:45:00,304.28,304.59,304.12,304.42,5208.0,304.28,304.59,304.12,304.42,5208.0
2024-05-24 14:50:00,304.32,304.42,304.07,304.18,9277.0,304.32,304.42,304.07,304.18,9277.0
2024-05-24 14:55:00,304.19,304.2,303.82,304.02,9258.0,304.19,304.2,303.82,304.02,9258.0
2024-05-24 15:00:00,303.93,304.15,303.36,303.42,16074.0,303.93,304.15,303.36,303.42,16074.0
2024-05-24 15:05:00,303.38,303.41,302.87,303.12,8372.0,303.38,303.41,302.87,303.12,8372.0
2024-05-24 15:10:00,303.15,303.69,303.14,303.56,7460.0,303.15,303.69,303.14,303.56,7460.0
2024-05-24 15:15:00,303.55,303.68,303.5,303.5,4992.0,303.55,303.68,303.5,303.5,4992.0
2024-05-24 15:20:00,303.55,303.79,303.35,303.35,8069.0,303.55,303.79,303.35,303.35,8069.0
2024-05-24 15:25:00,303.3,303.54,303.25,303.31,8261.0,303.3,303.54,303.25,303.31,8261.0
2024-05-24 15:30:00,303.22,303.32,302.89,302.94,6539.0,303.22,303.32,302.89,302.94,6539.0
2024-05-24 15:35:00,302.9,303.02,302.52,303.02,17720.0,302.9,303.02,302.52,303.02,17720.0
2024-05-24 15:40:00,302.99,303.19,302.76,302.84,16688.0,302.99,303.19,302.76,302.84,16688.0
2024-05-24 15:45:00,302.77,302.91,302.46,302.69,18853.0,302.77,302.91,302.46,302.69,18853.0
2024-05-24 15:50:00,302.61,302.69,302.02,302.47,37624.0,302.61,302.69,302.02,302.47,37624.0
2024-05-24 15:55:00,302.47,303.04,302.38,303.0,37866.0,302.47,303.04,302.38,303.0,37866.0
2024-05-28 09:30:00,304.0,304.42,300.21,300.52,74969.0,304.0,304.42,300.21,300.52,74969.0
2024-05-28 09:35:00,300.43,300.53,297.23,298.52,71433.0,300.43,300.53,297.23,298.52,71433.0
2024-05-28 09:40:00,298.58,299.99,297.84,299.0,57829.0,298.58,299.99,297.84,299.0,57829.0
2024-05-28 09:45:00,299.07,299.5,297.13,297.53,25661.0,299.07,299.5,297.13,297.53,25661.0
2024-05-28 09:50:00,297.68,298.43,297.22,298.16,22485.0,297.68,298.43,297.22,298.16,22485.0
2024-05-28 09:55:00,298.16,299.04,297.77,298.17,46986.0,298.16,299.04,297.77,298.17,46986.0
2024-05-28 10:00:00,297.9,298.4,297.55,298.05,14990.0,297.9,298.4,297.55,298.05,14990.0
2024-05-28 10:05:00,298.02,298.1,296.11,296.2,39317.0,298.02,298.1,296.11,296.2,39317.0
2024-05-28 10:10:00,296.23,297.02,295.96,296.41,35449.0,296.23,297.02,295.96,296.41,35449.0
2024-05-28 10:15:00,296.39,297.24,295.71,296.9,42367.0,296.39,297.24,295.71,296.9,42367.0
2024-05-28 10:20:00,296.67,296.83,296.1,296.11,36174.0,296.67,296.83,296.1,296.11,36174.0
2024-05-28 10:25:00,296.01,296.36,295.39,296.14,48220.0,296.01,296.36,295.39,296.14,48220.0
2024-05-28 10:30:00,296.14,296.38,295.75,295.9,26749.0,296.14,296.38,295.75,295.9,26749.0
2024-05-28 10:35:00,295.79,295.92,295.08,295.17,19053.0,295.79,295.92,295.08,295.17,19053.0
2024-05-28 10:40:00,295.22,295.89,294.77,295.42,24862.0,295.22,295.89,294.77,295.42,24862.0
2024-05-28 10:45:00,295.55,296.1,295.45,296.02,14182.0,295.55,296.1,295.45,296.02,14182.0
2024-05-28 10:50:00,296.02,296.42,295.9,296.25,10252.0,296.02,296.42,295.9,296.25,10252.0
2024-05-28 10:55:00,296.22,296.22,295.55,295.69,9002.0,296.22,296.22,295.55,295.69,9002.0
2024-05-28 11:00:00,295.74,295.9,295.42,295.83,7995.0,295.74,295.9,295.42,295.83,7995.0
2024-05-28 11:05:00,295.75,296.0,295.17,295.39,11803.0,295.75,296.0,295.17,295.39,11803.0
2024-05-28 11:10:00,295.38,295.78,295.18,295.61,6497.0,295.38,295.78,295.18,295.61,6497.0
2024-05-28 11:15:00,295.59,295.84,294.92,295.32,17840.0,295.59,295.84,294.92,295.32,17840.0
2024-05-28 11:20:00,295.56,296.25,295.44,296.22,35519.0,295.56,296.25,295.44,296.22,35519.0
2024-05-28 11:25:00,296.35,296.61,295.43,295.56,14300.0,296.35,296.61,295.43,295.56,14300.0
2024-05-28 11:30:00,295.62,295.62,294.68,294.72,15949.0,295.62,295.62,294.68,294.72,15949.0
2024-05-28 11:35:00,294.78,295.66,294.52,295.49,25738.0,294.78,295.66,294.52,295.49,25738.0
2024-05-28 11:40:00,295.49,295.89,295.11,295.22,11950.0,295.49,295.89,295.11,295.22,11950.0
2024-05-28 11:45:00,295.08,295.39,294.54,294.83,14246.0,295.08,295.39,294.54,294.83,14246.0
2024-05-28 11:50:00,294.77,295.39,294.77,294.77,13361.0,294.77,295.39,294.77,294.77,13361.0
2024-05-28 11:55:00,294.85,295.03,294.64,294.75,11159.0,294.85,295.03,294.64,294.75,11159.0
2024-05-28 12:00:00,294.71,294.94,294.64,294.77,6675.0,294.71,294.94,294.64,294.77,6675.0
2024-05-28 12:05:00,294.74,295.05,294.66,294.72,10897.0,294.74,295.05,294.66,294.72,10897.0
2024-05-28 12:10:00,294.83,295.35,294.65,295.35,24641.0,294.83,295.35,294.65,295.35,24641.0
2024-05-28 12:15:00,295.38,295.76,295.13,295.7,11819.0,295.38,295.76,295.13,295.7,11819.0
2024-05-28 12:20:00,295.7,295.97,295.66,295.97,11123.0,295.7,295.97,295.66,295.97,11123.0
2024-05-28 12:25:00,295.92,296.14,295.56,296.14,18764.0,295.92,296.14,295.56,296.14,18764.0
2024-05-28 12:30:00,296.2,296.28,295.84,295.95,12739.0,296.2,296.28,295.84,295.95,12739.0
2024-05-28 12:35:00,295.98,296.28,295.8,296.0,12801.0,295.98,296.28,295.8,296.0,12801.0
2024-05-28 12:40:00,296.15,296.15,295.01,295.5,10857.0,296.15,296.15,295.01,295.5,10857.0
2024-05-28 12:45:00,295.42,295.53,295.12,295.34,11768.0,295.42,295.53,295.12,295.34,11768.0
2024-05-28 12:50:00,295.4,295.4,294.8,294.87,8640.0,295.4,295.4,294.8,294.87,8640.0
2024-05-28 12:55:00,294.89,295.15,294.71,295.09,12320.0,294.89,295.15,294.71,295.09,12320.0
2024-05-28 13:00:00,295.1,295.18,294.67,294.71,5260.0,295.1,295.18,294.67,294.71,5260.0
2024-05-28 13:05:00,294.69,294.96,294.62,294.88,6773.0,294.69,294.96,294.62,294.88,6773.0
2024-05-28 13:10:00,294.96,295.11,294.38,294.4,28193.0,294.96,295.11,294.38,294.4,28193.0
2024-05-28 13:15:00,294.44,294.5,293.78,294.04,21532.0,294.44,294.5,293.78,294.04,21532.0
2024-05-28 13:20:00,294.0,294.23,293.9,294.22,11049.0,294.0,294.23,293.9,294.22,11049.0
2024-05-28 13:25:00,294.22,294.51,294.08,294.46,5729.0,294.22,294.51,294.08,294.46,5729.0
2024-05-28 13:30:00,294.44,295.32,294.37,295.22,17559.0,294.44,295.32,294.37,295.22,17559.0
2024-05-28 13:35:00,295.18,295.36,294.86,294.86,5517.0,295.18,295.36,294.86,294.86,5517.0
2024-05-28 13:40:00,294.86,294.87,294.14,294.16,8045.0,294.86,294.87,294.14,294.16,8045.0
2024-05-28 13:45:00,294.1,294.18,293.81,293.89,16405.0,294.1,294.18,293.81,293.89,16405.0
2024-05-28 13:50:00,293.94,293.96,293.59,293.86,10038.0,293.94,293.96,293.59,293.86,10038.0
2024-05-28 13:55:00,293.82,293.92,293.65,293.89,9750.0,293.82,293.92,293.65,293.89,9750.0
2024-05-28 14:00:00,293.81,294.58,293.81,294.56,13293.0,293.81,294.58,293.81,294.56,13293.0
2024-05-28 14:05:00,294.64,294.87,294.22,294.42,7935.0,294.64,294.87,294.22,294.42,7935.0
2024-05-28 14:10:00,294.14,294.3,293.97,294.3,7940.0,294.14,294.3,293.97,294.3,7940.0
2024-05-28 14:15:00,294.23,294.51,294.22,294.24,3688.0,294.23,294.51,294.22,294.24,3688.0
2024-05-28 14:20:00,294.25,294.76,294.25,294.66,4213.0,294.25,294.76,294.25,294.66,4213.0
2024-05-28 14:25:00,294.6,294.61,294.12,294.2,7242.0,294.6,294.61,294.12,294.2,7242.0
2024-05-28 14:30:00,294.12,294.3,293.5,293.61,11068.0,294.12,294.3,293.5,293.61,11068.0
2024-05-28 14:35:00,293.36,293.53,293.03,293.53,20676.0,293.36,293.53,293.03,293.53,20676.0
2024-05-28 14:40:00,293.72,294.0,293.49,293.71,29125.0,293.72,294.0,293.49,293.71,29125.0
2024-05-28 14:45:00,293.68,294.23,293.6,293.71,16310.0,293.68,294.23,293.6,293.71,16310.0
2024-05-28 14:50:00,293.73,294.01,293.51,293.94,7327.0,293.73,294.01,293.51,293.94,7327.0
2024-05-28 14:55:00,293.91,294.28,293.85,294.1,9943.0,293.91,294.28,293.85,294.1,9943.0
2024-05-28 15:00:00,294.21,294.3,293.8,293.83,6327.0,294.21,294.3,293.8,293.83,6327.0
2024-05-28 15:05:00,293.83,294.6,293.83,294.55,9265.0,293.83,294.6,293.83,294.55,9265.0
2024-05-28 15:10:00,294.65,294.67,294.1,294.11,8346.0,294.65,294.67,294.1,294.11,8346.0
2024-05-28 15:15:00,294.16,294.86,294.01,294.79,10794.0,294.16,294.86,294.01,294.79,10794.0
2024-05-28 15:20:00,294.84,295.02,294.68,294.84,8673.0,294.84,295.02,294.68,294.84,8673.0
2024-05-28 15:25:00,294.96,295.0,294.72,294.83,7143.0,294.96,295.0,294.72,294.83,7143.0
2024-05-28 15:30:00,294.86,295.28,294.8,295.17,14558.0,294.86,295.28,294.8,295.17,14558.0
2024-05-28 15:35:00,295.09,295.57,294.98,295.33,25370.0,295.09,295.57,294.98,295.33,25370.0
2024-05-28 15:40:00,295.29,295.29,294.81,294.94,11827.0,295.29,295.29,294.81,294.94,11827.0
2024-05-28 15:45:00,294.88,295.35,294.79,295.2,10575.0,294.88,295.35,294.79,295.2,10575.0
2024-05-28 15:50:00,295.26,295.49,294.51,295.08,42997.0,295.26,295.49,294.51,295.08,42997.0
2024-05-28 15:55:00,295.04,295.38,294.92,295.21,80305.0,295.04,295.38,294.92,295.21,80305.0
2024-05-29 09:30:00,294.0,296.29,293.36,295.65,90972.0,294.0,296.29,293.36,295.65,90972.0
2024-05-29 09:35:00,295.54,297.76,295.54,297.04,94350.0,295.54,297.76,295.54,297.04,94350.0
2024-05-29 09:40:00,297.02,298.65,296.9,298.52,39185.0,297.02,298.65,296.9,298.52,39185.0
2024-05-29 09:45:00,298.49,298.64,297.21,297.6,44484.0,298.49,298.64,297.21,297.6,44484.0
2024-05-29 09:50:00,297.76,299.1,297.76,298.67,84392.0,297.76,299.1,297.76,298.67,84392.0
2024-05-29 09:55:00,298.66,298.98,297.59,297.75,56783.0,298.66,298.98,297.59,297.75,56783.0
2024-05-29 10:00:00,297.78,298.11,296.74,296.8,33960.0,297.78,298.11,296.74,296.8,33960.0
2024-05-29 10:05:00,296.76,297.12,296.0,296.84,50688.0,296.76,297.12,296.0,296.84,50688.0
2024-05-29 10:10:00,296.62,296.62,295.46,295.64,17362.0,296.62,296.62,295.46,295.64,17362.0
2024-05-29 10:15:00,295.77,295.91,295.51,295.65,17957.0,295.77,295.91,295.51,295.65,17957.0
2024-05-29 10:20:00,295.64,296.94,295.51,296.94,25464.0,295.64,296.94,295.51,296.94,25464.0
2024-05-29 10:25:00,296.59,297.28,296.52,296.79,14754.0,296.59,297.28,296.52,296.79,14754.0
2024-05-29 10:30:00,296.79,297.7,296.66,297.68,7570.0,296.79,297.7,296.66,297.68,7570.0
2024-05-29 10:35:00,297.51,297.86,297.12,297.13,16134.0,297.51,297.86,297.12,297.13,16134.0
2024-05-29 10:40:00,297.12,297.19,295.93,296.1,18375.0,297.12,297.19,295.93,296.1,18375.0
2024-05-29 10:45:00,296.16,296.61,296.12,296.39,10754.0,296.16,296.61,296.12,296.39,10754.0
2024-05-29 10:50:00,296.48,297.06,296.29,296.41,22379.0,296.48,297.06,296.29,296.41,22379.0
2024-05-29 10:55:00,296.37,296.82,296.27,296.48,5026.0,296.37,296.82,296.27,296.48,5026.0
2024-05-29 11:00:00,296.56,297.07,296.54,297.02,5366.0,296.56,297.07,296.54,297.02,5366.0
2024-05-29 11:05:00,297.11,297.56,297.04,297.15,8693.0,297.11,297.56,297.04,297.15,8693.0
2024-05-29 11:10:00,297.16,297.55,297.07,297.51,7263.0,297.16,297.55,297.07,297.51,7263.0
2024-05-29 11:15:00,297.36,298.1,297.35,298.1,12273.0,297.36,298.1,297.35,298.1,12273.0
2024-05-29 11:20:00,298.09,298.62,297.86,298.52,22671.0,298.09,298.62,297.86,298.52,22671.0
2024-05-29 11:25:00,298.5,298.5,298.17,298.29,12738.0,298.5,298.5,298.17,298.29,12738.0
2024-05-29 11:30:00,298.25,298.4,297.74,297.86,17765.0,298.25,298.4,297.74,297.86,17765.0
2024-05-29 11:35:00,297.76,298.9,297.76,298.65,10078.0,297.76,298.9,297.76,298.65,10078.0
2024-05-29 11:40:00,298.63,298.79,298.57,298.78,6278.0,298.63,298.79,298.57,298.78,6278.0
2024-05-29 11:45:00,298.8,298.98,298.77,298.89,11355.0,298.8,298.98,298.77,298.89,11355.0
2024-05-29 11:50:00,298.92,299.97,298.92,299.74,33522.0,298.92,299.97,298.92,299.74,33522.0
2024-05-29 11:55:00,299.83,300.17,299.73,300.07,21827.0,299.83,300.17,299.73,300.07,21827.0
2024-05-29 12:00:00,299.99,300.25,299.99,300.19,16464.0,299.99,300.25,299.99,300.19,16464.0
2024-05-29 12:05:00,300.2,300.85,300.19,300.85,24863.0,300.2,300.85,300.19,300.85,24863.0
2024-05-29 12:10:00,300.81,301.09,300.27,300.35,22323.0,300.81,301.09,300.27,300.35,22323.0
2024-05-29 12:15:00,300.49,301.06,300.21,301.03,14616.0,300.49,301.06,300.21,301.03,14616.0
2024-05-29 12:20:00,301.01,301.01,300.65,300.71,14622.0,301.01,301.01,300.65,300.71,14622.0
2024-05-29 12:25:00,300.72,300.72,300.27,300.41,15998.0,300.72,300.72,300.27,300.41,15998.0
2024-05-29 12:30:00,300.41,300.53,300.18,300.44,15146.0,300.41,300.53,300.18,300.44,15146.0
2024-05-29 12:35:00,300.48,300.5,299.88,299.89,13002.0,300.48,300.5,299.88,299.89,13002.0
2024-05-29 12:40:00,299.94,300.98,299.93,300.88,12892.0,299.94,300.98,299.93,300.88,12892.0
2024-05-29 12:45:00,300.98,301.37,300.94,301.02,13485.0,300.98,301.37,300.94,301.02,13485.0
2024-05-29 12:50:00,301.09,301.45,301.08,301.17,11158.0,301.09,301.45,301.08,301.17,11158.0
2024-05-29 12:55:00,301.07,301.31,300.83,301.13,14389.0,301.07,301.31,300.83,301.13,14389.0
2024-05-29 13:00:00,301.18,301.31,301.03,301.16,4726.0,301.18,301.31,301.03,301.16,4726.0
2024-05-29 13:05:00,301.23,301.27,300.65,300.96,8208.0,301.23,301.27,300.65,300.96,8208.0
2024-05-29 13:10:00,300.97,300.99,300.29,300.55,16821.0,300.97,300.99,300.29,300.55,16821.0
2024-05-29 13:15:00,300.37,300.61,300.23,300.36,7885.0,300.37,300.61,300.23,300.36,7885.0
2024-05-29 13:20:00,300.45,300.48,300.2,300.34,9105.0,300.45,300.48,300.2,300.34,9105.0
2024-05-29 13:25:00,300.33,300.8,300.24,300.68,6817.0,300.33,300.8,300.24,300.68,6817.0
2024-05-29 13:30:00,300.69,300.8,300.55,300.73,9360.0,300.69,300.8,300.55,300.73,9360.0
2024-05-29 13:35:00,300.74,300.74,300.38,300.6,4130.0,300.74,300.74,300.38,300.6,4130.0
2024-05-29 13:40:00,300.54,300.62,300.42,300.45,5844.0,300.54,300.62,300.42,300.45,5844.0
2024-05-29 13:45:00,300.48,300.79,300.35,300.7,7284.0,300.48,300.79,300.35,300.7,7284.0
2024-05-29 13:50:00,300.71,301.3,300.71,301.12,18930.0,300.71,301.3,300.71,301.12,18930.0
2024-05-29 13:55:00,301.08,301.16,300.97,301.01,4634.0,301.08,301.16,300.97,301.01,4634.0
2024-05-29 14:00:00,301.08,301.08,300.67,300.9,13511.0,301.08,301.08,300.67,300.9,13511.0
2024-05-29 14:05:00,300.89,301.28,300.81,301.2,6211.0,300.89,301.28,300.81,301.2,6211.0
2024-05-29 14:10:00,301.19,301.21,300.62,300.75,13721.0,301.19,301.21,300.62,300.75,13721.0
2024-05-29 14:15:00,300.77,300.86,300.65,300.78,6390.0,300.77,300.86,300.65,300.78,6390.0
2024-05-29 14:20:00,300.78,301.07,300.71,300.88,6954.0,300.78,301.07,300.71,300.88,6954.0
2024-05-29 14:25:00,300.96,301.07,300.63,300.67,8995.0,300.96,301.07,300.63,300.67,8995.0
2024-05-29 14:30:00,300.69,300.83,300.09,300.22,21842.0,300.69,300.83,300.09,300.22,21842.0
2024-05-29 14:35:00,300.25,300.25,299.78,300.09,24330.0,300.25,300.25,299.78,300.09,24330.0
2024-05-29 14:40:00,300.09,300.44,299.99,300.0,7474.0,300.09,300.44,299.99,300.0,7474.0
2024-05-29 14:45:00,299.98,300.0,299.0,299.0,12974.0,299.98,300.0,299.0,299.0,12974.0
2024-05-29 14:50:00,298.83,299.12,298.78,298.97,16640.0,298.83,299.12,298.78,298.97,16640.0
2024-05-29 14:55:00,298.83,299.28,298.83,299.25,11013.0,298.83,299.28,298.83,299.25,11013.0
2024-05-29 15:00:00,299.14,299.15,298.89,298.95,4946.0,299.14,299.15,298.89,298.95,4946.0
2024-05-29 15:05:00,298.89,299.03,298.89,298.99,5919.0,298.89,299.03,298.89,298.99,5919.0
2024-05-29 15:10:00,298.9,298.98,298.59,298.91,17860.0,298.9,298.98,298.59,298.91,17860.0
2024-05-29 15:15:00,298.89,299.37,298.8,299.3,11067.0,298.89,299.37,298.8,299.3,11067.0
2024-05-29 15:20:00,299.28,299.39,299.1,299.38,6565.0,299.28,299.39,299.1,299.38,6565.0
2024-05-29 15:25:00,299.47,299.66,299.32,299.37,15598.0,299.47,299.66,299.32,299.37,15598.0
2024-05-29 15:30:00,299.36,299.62,299.01,299.55,8840.0,299.36,299.62,299.01,299.55,8840.0
2024-05-29 15:35:00,299.55,299.68,299.27,299.35,7284.0,299.55,299.68,299.27,299.35,7284.0
2024-05-29 15:40:00,299.29,299.39,299.08,299.17,12412.0,299.29,299.39,299.08,299.17,12412.0
2024-05-29 15:45:00,299.18,299.65,299.08,299.5,17782.0,299.18,299.65,299.08,299.5,17782.0
2024-05-29 15:50:00,299.46,299.46,298.59,298.59,27739.0,299.46,299.46,298.59,298.59,27739.0
2024-05-29 15:55:00,298.62,298.73,298.29,298.35,59926.0,298.62,298.73,298.29,298.35,59926.0
2024-05-30 09:30:00,299.84,301.61,299.0,301.52,53725.0,299.84,301.61,299.0,301.52,53725.0
2024-05-30 09:35:00,301.61,301.74,300.42,300.89,55814.0,301.61,301.74,300.42,300.89,55814.0
2024-05-30 09:40:00,300.84,301.94,300.35,301.82,25315.0,300.84,301.94,300.35,301.82,25315.0
2024-05-30 09:45:00,301.93,303.23,301.84,302.53,40678.0,301.93,303.23,301.84,302.53,40678.0
2024-05-30 09:50:00,302.48,303.25,301.92,302.67,51460.0,302.48,303.25,301.92,302.67,51460.0
2024-05-30 09:55:00,302.96,304.28,302.72,304.13,30197.0,302.96,304.28,302.72,304.13,30197.0
2024-05-30 10:00:00,304.15,304.56,303.65,304.44,33318.0,304.15,304.56,303.65,304.44,33318.0
2024-05-30 10:05:00,304.31,304.49,303.42,303.81,59606.0,304.31,304.49,303.42,303.81,59606.0
2024-05-30 10:10:00,303.75,304.04,302.87,303.3,37146.0,303.75,304.04,302.87,303.3,37146.0
2024-05-30 10:15:00,303.43,304.78,303.33,304.48,21285.0,303.43,304.78,303.33,304.48,21285.0
2024-05-30 10:20:00,304.47,306.77,304.46,306.51,30225.0,304.47,306.77,304.46,306.51,30225.0
2024-05-30 10:25:00,306.55,307.38,305.27,307.38,47305.0,306.55,307.38,305.27,307.38,47305.0
2024-05-30 10:30:00,307.02,307.22,305.56,306.03,33254.0,307.02,307.22,305.56,306.03,33254.0
2024-05-30 10:35:00,305.96,306.18,305.37,305.69,17904.0,305.96,306.18,305.37,305.69,17904.0
2024-05-30 10:40:00,305.69,305.7,303.95,304.46,17929.0,305.69,305.7,303.95,304.46,17929.0
2024-05-30 10:45:00,304.5,305.29,304.5,304.97,20854.0,304.5,305.29,304.5,304.97,20854.0
2024-05-30 10:50:00,305.02,305.1,304.36,304.61,22560.0,305.02,305.1,304.36,304.61,22560.0
2024-05-30 10:55:00,304.3,304.92,303.89,304.63,10936.0,304.3,304.92,303.89,304.63,10936.0
2024-05-30 11:00:00,304.78,304.91,303.66,303.67,12972.0,304.78,304.91,303.66,303.67,12972.0
2024-05-30 11:05:00,303.43,304.3,303.26,303.91,26302.0,303.43,304.3,303.26,303.91,26302.0
2024-05-30 11:10:00,304.06,304.25,303.88,304.12,7883.0,304.06,304.25,303.88,304.12,7883.0
2024-05-30 11:15:00,303.99,304.66,303.86,304.66,9980.0,303.99,304.66,303.86,304.66,9980.0
2024-05-30 11:20:00,304.62,305.09,304.24,304.3,7043.0,304.62,305.09,304.24,304.3,7043.0
2024-05-30 11:25:00,304.3,304.9,304.11,304.85,15882.0,304.3,304.9,304.11,304.85,15882.0
2024-05-30 11:30:00,304.71,305.18,304.4,304.56,17436.0,304.71,305.18,304.4,304.56,17436.0
2024-05-30 11:35:00,304.59,304.85,304.41,304.56,12845.0,304.59,304.85,304.41,304.56,12845.0
2024-05-30 11:40:00,304.63,305.21,304.63,305.14,11070.0,304.63,305.21,304.63,305.14,11070.0
2024-05-30 11:45:00,305.24,305.41,304.81,305.12,5937.0,305.24,305.41,304.81,305.12,5937.0
2024-05-30 11:50:00,305.19,305.37,304.52,304.68,10431.0,305.19,305.37,304.52,304.68,10431.0
2024-05-30 11:55:00,304.68,304.86,304.35,304.52,11381.0,304.68,304.86,304.35,304.52,11381.0
2024-05-30 12:00:00,304.53,304.87,304.41,304.86,9303.0,304.53,304.87,304.41,304.86,9303.0
2024-05-30 12:05:00,304.86,305.07,304.71,304.93,12803.0,304.86,305.07,304.71,304.93,12803.0
2024-05-30 12:10:00,304.98,305.36,304.98,305.15,10678.0,304.98,305.36,304.98,305.15,10678.0
2024-05-30 12:15:00,305.15,305.7,305.13,305.6,7406.0,305.15,305.7,305.13,305.6,7406.0
2024-05-30 12:20:00,305.6,305.82,304.76,304.96,114966.0,305.6,305.82,304.76,304.96,114966.0
2024-05-30 12:25:00,305.1,305.62,305.1,305.56,7607.0,305.1,305.62,305.1,305.56,7607.0
2024-05-30 12:30:00,305.59,306.14,305.53,306.12,17863.0,305.59,306.14,305.53,306.12,17863.0
2024-05-30 12:35:00,305.97,306.39,305.78,305.82,11507.0,305.97,306.39,305.78,305.82,11507.0
2024-05-30 12:40:00,305.78,306.27,305.62,306.25,17422.0,305.78,306.27,305.62,306.25,17422.0
2024-05-30 12:45:00,306.26,306.91,306.24,306.77,11080.0,306.26,306.91,306.24,306.77,11080.0
2024-05-30 12:50:00,306.85,306.85,306.38,306.38,13684.0,306.85,306.85,306.38,306.38,13684.0
2024-05-30 12:55:00,306.28,306.43,306.08,306.43,5507.0,306.28,306.43,306.08,306.43,5507.0
2024-05-30 13:00:00,306.46,306.82,306.41,306.66,7624.0,306.46,306.82,306.41,306.66,7624.0
2024-05-30 13:05:00,306.78,307.18,306.74,306.94,15037.0,306.78,307.18,306.74,306.94,15037.0
2024-05-30 13:10:00,306.98,307.22,306.81,307.04,7443.0,306.98,307.22,306.81,307.04,7443.0
2024-05-30 13:15:00,306.99,307.06,306.29,306.29,8909.0,306.99,307.06,306.29,306.29,8909.0
2024-05-30 13:20:00,306.49,306.49,305.98,306.19,8528.0,306.49,306.49,305.98,306.19,8528.0
2024-05-30 13:25:00,306.26,306.9,306.25,306.85,6471.0,306.26,306.9,306.25,306.85,6471.0
2024-05-30 13:30:00,306.86,307.0,306.2,306.37,11899.0,306.86,307.0,306.2,306.37,11899.0
2024-05-30 13:35:00,306.49,306.8,306.42,306.66,9983.0,306.49,306.8,306.42,306.66,9983.0
2024-05-30 13:40:00,306.71,306.92,306.27,306.54,11464.0,306.71,306.92,306.27,306.54,11464.0
2024-05-30 13:45:00,306.44,306.72,306.17,306.19,12198.0,306.44,306.72,306.17,306.19,12198.0
2024-05-30 13:50:00,306.19,306.22,305.7,305.94,11228.0,306.19,306.22,305.7,305.94,11228.0
2024-05-30 13:55:00,306.0,306.22,305.86,306.15,6817.0,306.0,306.22,305.86,306.15,6817.0
2024-05-30 14:00:00,306.15,306.16,305.71,305.72,4695.0,306.15,306.16,305.71,305.72,4695.0
2024-05-30 14:05:00,305.65,305.77,305.3,305.77,7883.0,305.65,305.77,305.3,305.77,7883.0
2024-05-30 14:10:00,305.52,305.88,305.35,305.35,15266.0,305.52,305.88,305.35,305.35,15266.0
2024-05-30 14:15:00,305.35,305.47,304.96,305.12,23914.0,305.35,305.47,304.96,305.12,23914.0
2024-05-30 14:20:00,305.16,305.19,304.87,305.01,4533.0,305.16,305.19,304.87,305.01,4533.0
2024-05-30 14:25:00,304.84,304.86,304.42,304.57,6179.0,304.84,304.86,304.42,304.57,6179.0
2024-05-30 14:30:00,304.46,304.69,304.25,304.43,18612.0,304.46,304.69,304.25,304.43,18612.0
2024-05-30 14:35:00,304.49,304.58,304.23,304.33,21471.0,304.49,304.58,304.23,304.33,21471.0
2024-05-30 14:40:00,304.34,304.73,304.33,304.72,10204.0,304.34,304.73,304.33,304.72,10204.0
2024-05-30 14:45:00,304.79,304.79,304.49,304.49,6094.0,304.79,304.79,304.49,304.49,6094.0
2024-05-30 14:50:00,304.5,304.63,304.45,304.5,10891.0,304.5,304.63,304.45,304.5,10891.0
2024-05-30 14:55:00,304.59,304.63,304.44,304.59,3983.0,304.59,304.63,304.44,304.59,3983.0
2024-05-30 15:00:00,304.59,304.78,304.2,304.26,15069.0,304.59,304.78,304.2,304.26,15069.0
2024-05-30 15:05:00,304.26,304.64,304.17,304.5,19360.0,304.26,304.64,304.17,304.5,19360.0
2024-05-30 15:10:00,304.5,304.82,304.46,304.57,9511.0,304.5,304.82,304.46,304.57,9511.0
2024-05-30 15:15:00,304.56,304.58,304.0,304.0,11372.0,304.56,304.58,304.0,304.0,11372.0
2024-05-30 15:20:00,304.04,304.57,303.88,304.27,12130.0,304.04,304.57,303.88,304.27,12130.0
2024-05-30 15:25:00,304.31,304.91,304.21,304.57,10043.0,304.31,304.91,304.21,304.57,10043.0
2024-05-30 15:30:00,304.65,305.0,304.34,304.59,23538.0,304.65,305.0,304.34,304.59,23538.0
2024-05-30 15:35:00,304.54,304.54,304.32,304.4,9300.0,304.54,304.54,304.32,304.4,9300.0
2024-05-30 15:40:00,304.47,304.63,304.3,304.37,15717.0,304.47,304.63,304.3,304.37,15717.0
2024-05-30 15:45:00,304.3,304.37,303.81,303.94,17388.0,304.3,304.37,303.81,303.94,17388.0
2024-05-30 15:50:00,303.9,303.96,302.94,302.96,39648.0,303.9,303.96,302.94,302.96,39648.0
2024-05-30 15:55:00,302.91,303.2,302.63,302.8,85674.0,302.91,303.2,302.63,302.8,85674.0
2024-05-31 09:30:00,307.91,309.5,306.7,308.61,126398.0,307.91,309.5,306.7,308.61,126398.0
2024-05-31 09:35:00,308.74,311.83,308.56,311.0,87578.0,308.74,311.83,308.56,311.0,87578.0
2024-05-31 09:40:00,310.99,311.17,309.22,309.5,60595.0,310.99,311.17,309.22,309.5,60595.0
2024-05-31 09:45:00,309.5,310.54,309.07,309.9,67446.0,309.5,310.54,309.07,309.9,67446.0
2024-05-31 09:50:00,309.9,309.9,307.48,307.57,26884.0,309.9,309.9,307.48,307.57,26884.0
2024-05-31 09:55:00,307.53,308.77,307.32,308.55,42097.0,307.53,308.77,307.32,308.55,42097.0
2024-05-31 10:00:00,308.64,309.47,308.4,309.35,26424.0,308.64,309.47,308.4,309.35,26424.0
2024-05-31 10:05:00,309.29,310.5,309.25,310.33,28932.0,309.29,310.5,309.25,310.33,28932.0
2024-05-31 10:10:00,310.32,310.46,310.0,310.46,23196.0,310.32,310.46,310.0,310.46,23196.0
2024-05-31 10:15:00,310.43,311.09,309.96,310.76,53024.0,310.43,311.09,309.96,310.76,53024.0
2024-05-31 10:20:00,310.72,311.59,310.47,311.4,38672.0,310.72,311.59,310.47,311.4,38672.0
2024-05-31 10:25:00,311.43,311.57,310.45,310.84,33229.0,311.43,311.57,310.45,310.84,33229.0
2024-05-31 10:30:00,310.77,311.67,310.26,311.0,105006.0,310.77,311.67,310.26,311.0,105006.0
2024-05-31 10:35:00,310.91,311.72,310.82,311.37,23997.0,310.91,311.72,310.82,311.37,23997.0
2024-05-31 10:40:00,311.38,311.69,311.19,311.51,16265.0,311.38,311.69,311.19,311.51,16265.0
2024-05-31 10:45:00,311.51,311.83,310.76,311.39,16031.0,311.51,311.83,310.76,311.39,16031.0
2024-05-31 10:50:00,311.47,311.66,311.13,311.35,14833.0,311.47,311.66,311.13,311.35,14833.0
2024-05-31 10:55:00,311.2,311.44,311.02,311.29,16696.0,311.2,311.44,311.02,311.29,16696.0
2024-05-31 11:00:00,311.2,311.87,311.0,311.84,38757.0,311.2,311.87,311.0,311.84,38757.0
2024-05-31 11:05:00,311.88,313.04,311.88,313.0,37326.0,311.88,313.04,311.88,313.0,37326.0
2024-05-31 11:10:00,312.99,313.33,312.16,312.26,21156.0,312.99,313.33,312.16,312.26,21156.0
2024-05-31 11:15:00,312.32,312.74,311.75,311.91,16025.0,312.32,312.74,311.75,311.91,16025.0
2024-05-31 11:20:00,311.91,312.07,311.57,311.66,11149.0,311.91,312.07,311.57,311.66,11149.0
2024-05-31 11:25:00,311.52,311.74,311.4,311.62,10388.0,311.52,311.74,311.4,311.62,10388.0
2024-05-31 11:30:00,311.6,311.61,311.01,311.14,15383.0,311.6,311.61,311.01,311.14,15383.0
2024-05-31 11:35:00,311.13,311.13,310.51,310.98,19658.0,311.13,311.13,310.51,310.98,19658.0
2024-05-31 11:40:00,310.93,311.5,310.67,311.44,20358.0,310.93,311.5,310.67,311.44,20358.0
2024-05-31 11:45:00,311.34,311.58,311.03,311.25,11014.0,311.34,311.58,311.03,311.25,11014.0
2024-05-31 11:50:00,311.36,311.36,310.23,310.44,13075.0,311.36,311.36,310.23,310.44,13075.0
2024-05-31 11:55:00,310.51,310.52,309.06,309.21,17388.0,310.51,310.52,309.06,309.21,17388.0
2024-05-31 12:00:00,309.21,309.92,308.97,309.77,18244.0,309.21,309.92,308.97,309.77,18244.0
2024-05-31 12:05:00,309.71,309.82,309.4,309.66,13171.0,309.71,309.82,309.4,309.66,13171.0
2024-05-31 12:10:00,309.67,309.84,309.3,309.66,14400.0,309.67,309.84,309.3,309.66,14400.0
2024-05-31 12:15:00,309.62,309.7,309.3,309.54,7637.0,309.62,309.7,309.3,309.54,7637.0
2024-05-31 12:20:00,309.63,309.87,309.42,309.87,16278.0,309.63,309.87,309.42,309.87,16278.0
2024-05-31 12:25:00,309.73,309.9,309.47,309.47,8075.0,309.73,309.9,309.47,309.47,8075.0
2024-05-31 12:30:00,309.46,309.5,308.94,309.08,14274.0,309.46,309.5,308.94,309.08,14274.0
2024-05-31 12:35:00,309.08,309.16,308.59,308.68,23624.0,309.08,309.16,308.59,308.68,23624.0
2024-05-31 12:40:00,308.74,309.6,308.73,309.25,17562.0,308.74,309.6,308.73,309.25,17562.0
2024-05-31 12:45:00,309.24,309.56,309.08,309.35,67660.0,309.24,309.56,309.08,309.35,67660.0
2024-05-31 12:50:00,309.41,309.97,309.41,309.94,14702.0,309.41,309.97,309.41,309.94,14702.0
2024-05-31 12:55:00,309.95,310.49,309.94,310.4,11023.0,309.95,310.49,309.94,310.4,11023.0
2024-05-31 13:00:00,310.25,310.99,310.24,310.84,13340.0,310.25,310.99,310.24,310.84,13340.0
2024-05-31 13:05:00,310.84,311.1,310.55,310.77,9931.0,310.84,311.1,310.55,310.77,9931.0
2024-05-31 13:10:00,310.83,311.05,310.71,310.74,8297.0,310.83,311.05,310.71,310.74,8297.0
2024-05-31 13:15:00,310.71,311.16,310.7,310.98,14039.0,310.71,311.16,310.7,310.98,14039.0
2024-05-31 13:20:00,310.92,311.36,310.92,311.3,10036.0,310.92,311.36,310.92,311.3,10036.0
2024-05-31 13:25:00,311.3,311.34,311.1,311.19,6552.0,311.3,311.34,311.1,311.19,6552.0
2024-05-31 13:30:00,311.22,311.26,310.6,310.9,20523.0,311.22,311.26,310.6,310.9,20523.0
2024-05-31 13:35:00,310.92,311.39,310.87,311.09,15037.0,310.92,311.39,310.87,311.09,15037.0
2024-05-31 13:40:00,310.96,311.23,310.52,310.52,11838.0,310.96,311.23,310.52,310.52,11838.0
2024-05-31 13:45:00,310.54,311.19,310.41,311.11,13425.0,310.54,311.19,310.41,311.11,13425.0
2024-05-31 13:50:00,311.04,311.23,310.88,310.9,9850.0,311.04,311.23,310.88,310.9,9850.0
2024-05-31 13:55:00,310.9,310.96,310.67,310.68,5997.0,310.9,310.96,310.67,310.68,5997.0
2024-05-31 14:00:00,310.75,311.03,310.75,311.01,7493.0,310.75,311.03,310.75,311.01,7493.0
2024-05-31 14:05:00,310.99,311.03,310.72,310.92,5383.0,310.99,311.03,310.72,310.92,5383.0
2024-05-31 14:10:00,310.9,311.2,310.84,311.08,11733.0,310.9,311.2,310.84,311.08,11733.0
2024-05-31 14:15:00,311.12,311.2,311.03,311.07,9001.0,311.12,311.2,311.03,311.07,9001.0
2024-05-31 14:20:00,311.07,311.17,310.9,311.17,5591.0,311.07,311.17,310.9,311.17,5591.0
2024-05-31 14:25:00,311.08,311.11,310.51,310.61,5513.0,311.08,311.11,310.51,310.61,5513.0
2024-05-31 14:30:00,310.71,310.94,310.53,310.59,7957.0,310.71,310.94,310.53,310.59,7957.0
2024-05-31 14:35:00,310.6,310.75,310.53,310.69,4861.0,310.6,310.75,310.53,310.69,4861.0
2024-05-31 14:40:00,310.69,311.08,310.67,310.95,13762.0,310.69,311.08,310.67,310.95,13762.0
2024-05-31 14:45:00,310.98,311.11,310.88,311.09,7126.0,310.98,311.11,310.88,311.09,7126.0
2024-05-31 14:50:00,311.11,311.24,310.64,310.73,14334.0,311.11,311.24,310.64,310.73,14334.0
2024-05-31 14:55:00,310.76,311.26,310.72,311.19,9027.0,310.76,311.26,310.72,311.19,9027.0
2024-05-31 15:00:00,311.14,311.49,311.04,311.36,16329.0,311.14,311.49,311.04,311.36,16329.0
2024-05-31 15:05:00,311.35,311.59,311.23,311.54,25560.0,311.35,311.59,311.23,311.54,25560.0
2024-05-31 15:10:00,311.42,311.87,311.42,311.64,31145.0,311.42,311.87,311.42,311.64,31145.0
2024-05-31 15:15:00,311.57,311.68,311.26,311.44,26463.0,311.57,311.68,311.26,311.44,26463.0
2024-05-31 15:20:00,311.45,311.99,311.33,311.98,21434.0,311.45,311.99,311.33,311.98,21434.0
2024-05-31 15:25:00,311.96,311.98,311.05,311.05,20987.0,311.96,311.98,311.05,311.05,20987.0
2024-05-31 15:30:00,311.03,311.19,309.59,309.6,22815.0,311.03,311.19,309.59,309.6,22815.0
2024-05-31 15:35:00,309.67,310.27,309.59,310.1,25873.0,309.67,310.27,309.59,310.1,25873.0
2024-05-31 15:40:00,310.15,310.54,310.03,310.32,28456.0,310.15,310.54,310.03,310.32,28456.0
2024-05-31 15:45:00,310.36,310.62,310.18,310.6,24238.0,310.36,310.62,310.18,310.6,24238.0
2024-05-31 15:50:00,310.6,312.14,310.6,311.77,63965.0,310.6,312.14,310.6,311.77,63965.0
2024-05-31 15:55:00,311.79,312.37,311.58,311.88,153491.0,311.79,312.37,311.58,311.88,153491.0
2024-06-03 09:30:00,311.26,314.13,310.25,312.94,91708.0,311.26,314.13,310.25,312.94,91708.0
2024-06-03 09:35:00,312.95,313.01,310.76,310.86,32518.0,312.95,313.01,310.76,310.86,32518.0
2024-06-03 09:40:00,310.5,310.88,310.0,310.4,28747.0,310.5,310.88,310.0,310.4,28747.0
2024-06-03 09:45:00,310.4,310.52,309.56,310.46,25450.0,310.4,310.52,309.56,310.46,25450.0
2024-06-03 09:50:00,310.22,310.85,309.96,310.28,20194.0,310.22,310.85,309.96,310.28,20194.0
2024-06-03 09:55:00,310.39,310.39,308.62,308.62,32630.0,310.39,310.39,308.62,308.62,32630.0
2024-06-03 10:00:00,309.07,310.0,308.98,309.93,18016.0,309.07,310.0,308.98,309.93,18016.0
2024-06-03 10:05:00,310.03,311.85,310.0,311.24,22978.0,310.03,311.85,310.0,311.24,22978.0
2024-06-03 10:10:00,311.07,311.21,310.45,311.13,29024.0,311.07,311.21,310.45,311.13,29024.0
2024-06-03 10:15:00,311.19,311.27,310.13,311.25,36146.0,311.19,311.27,310.13,311.25,36146.0
2024-06-03 10:20:00,311.24,311.83,311.07,311.83,10816.0,311.24,311.83,311.07,311.83,10816.0
2024-06-03 10:25:00,311.83,312.08,311.0,311.28,11604.0,311.83,312.08,311.0,311.28,11604.0
2024-06-03 10:30:00,311.16,311.17,310.05,310.18,6139.0,311.16,311.17,310.05,310.18,6139.0
2024-06-03 10:35:00,310.17,310.23,309.75,309.78,8264.0,310.17,310.23,309.75,309.78,8264.0
2024-06-03 10:40:00,309.88,310.18,309.79,309.82,11012.0,309.88,310.18,309.79,309.82,11012.0
2024-06-03 10:45:00,309.88,310.63,309.35,309.57,22813.0,309.88,310.63,309.35,309.57,22813.0
2024-06-03 10:50:00,309.63,309.75,308.24,308.57,41612.0,309.63,309.75,308.24,308.57,41612.0
2024-06-03 10:55:00,308.44,308.45,307.42,308.0,20457.0,308.44,308.45,307.42,308.0,20457.0
2024-06-03 11:00:00,307.91,308.9,307.78,308.86,10787.0,307.91,308.9,307.78,308.86,10787.0
2024-06-03 11:05:00,308.72,308.99,308.51,308.88,9723.0,308.72,308.99,308.51,308.88,9723.0
2024-06-03 11:10:00,308.79,309.14,308.51,308.95,6025.0,308.79,309.14,308.51,308.95,6025.0
2024-06-03 11:15:00,309.0,309.49,308.6,309.3,7191.0,309.0,309.49,308.6,309.3,7191.0
2024-06-03 11:20:00,309.36,309.56,309.12,309.15,6633.0,309.36,309.56,309.12,309.15,6633.0
2024-06-03 11:25:00,309.09,309.13,308.59,308.7,8349.0,309.09,309.13,308.59,308.7,8349.0
2024-06-03 11:30:00,308.72,309.45,308.72,309.23,6375.0,308.72,309.45,308.72,309.23,6375.0
2024-06-03 11:35:00,309.28,309.4,308.58,308.81,8072.0,309.28,309.4,308.58,308.81,8072.0
2024-06-03 11:40:00,308.79,309.13,308.6,309.13,4942.0,308.79,309.13,308.6,309.13,4942.0
2024-06-03 11:45:00,309.22,309.39,308.77,308.77,10761.0,309.22,309.39,308.77,308.77,10761.0
2024-06-03 11:50:00,308.9,308.9,308.63,308.68,11093.0,308.9,308.9,308.63,308.68,11093.0
2024-06-03 11:55:00,308.73,308.82,308.04,308.08,11462.0,308.73,308.82,308.04,308.08,11462.0
2024-06-03 12:00:00,308.07,308.59,308.07,308.5,11154.0,308.07,308.59,308.07,308.5,11154.0
2024-06-03 12:05:00,308.5,308.6,308.17,308.17,8914.0,308.5,308.6,308.17,308.17,8914.0
2024-06-03 12:10:00,308.22,308.45,307.51,307.51,21676.0,308.22,308.45,307.51,307.51,21676.0
2024-06-03 12:15:00,307.6,308.14,307.38,307.85,17186.0,307.6,308.14,307.38,307.85,17186.0
2024-06-03 12:20:00,307.77,308.17,307.13,307.14,12376.0,307.77,308.17,307.13,307.14,12376.0
2024-06-03 12:25:00,307.18,308.07,307.11,307.57,13735.0,307.18,308.07,307.11,307.57,13735.0
2024-06-03 12:30:00,307.47,307.6,306.73,306.99,11848.0,307.47,307.6,306.73,306.99,11848.0
2024-06-03 12:35:00,307.07,307.28,306.85,307.01,9058.0,307.07,307.28,306.85,307.01,9058.0
2024-06-03 12:40:00,307.03,307.14,306.85,306.9,7003.0,307.03,307.14,306.85,306.9,7003.0
2024-06-03 12:45:00,306.88,307.3,306.85,307.23,11035.0,306.88,307.3,306.85,307.23,11035.0
2024-06-03 12:50:00,307.16,307.64,307.15,307.64,9602.0,307.16,307.64,307.15,307.64,9602.0
2024-06-03 12:55:00,307.46,307.54,306.88,306.88,6123.0,307.46,307.54,306.88,306.88,6123.0
2024-06-03 13:00:00,306.79,307.05,306.6,306.86,7606.0,306.79,307.05,306.6,306.86,7606.0
2024-06-03 13:05:00,306.9,307.04,306.67,306.78,8314.0,306.9,307.04,306.67,306.78,8314.0
2024-06-03 13:10:00,306.76,306.96,306.52,306.88,5372.0,306.76,306.96,306.52,306.88,5372.0
2024-06-03 13:15:00,306.8,307.86,306.76,307.77,9566.0,306.8,307.86,306.76,307.77,9566.0
2024-06-03 13:20:00,307.7,307.88,307.33,307.47,13154.0,307.7,307.88,307.33,307.47,13154.0
2024-06-03 13:25:00,307.56,307.7,307.44,307.7,8144.0,307.56,307.7,307.44,307.7,8144.0
2024-06-03 13:30:00,307.71,308.0,307.5,307.6,14789.0,307.71,308.0,307.5,307.6,14789.0
2024-06-03 13:35:00,307.62,307.89,307.59,307.88,8057.0,307.62,307.89,307.59,307.88,8057.0
2024-06-03 13:40:00,307.92,308.09,307.8,308.07,9514.0,307.92,308.09,307.8,308.07,9514.0
2024-06-03 13:45:00,308.02,308.24,307.7,307.72,7759.0,308.02,308.24,307.7,307.72,7759.0
2024-06-03 13:50:00,307.76,307.88,307.61,307.81,3700.0,307.76,307.88,307.61,307.81,3700.0
2024-06-03 13:55:00,307.77,307.81,307.19,307.32,14305.0,307.77,307.81,307.19,307.32,14305.0
2024-06-03 14:00:00,307.36,307.36,307.1,307.29,6509.0,307.36,307.36,307.1,307.29,6509.0
2024-06-03 14:05:00,307.22,307.65,307.22,307.33,9258.0,307.22,307.65,307.22,307.33,9258.0
2024-06-03 14:10:00,307.23,307.35,306.86,306.91,16619.0,307.23,307.35,306.86,306.91,16619.0
2024-06-03 14:15:00,306.9,307.08,306.75,306.96,6988.0,306.9,307.08,306.75,306.96,6988.0
2024-06-03 14:20:00,306.89,307.36,306.89,307.28,3061.0,306.89,307.36,306.89,307.28,3061.0
2024-06-03 14:25:00,307.33,307.4,306.53,306.71,11437.0,307.33,307.4,306.53,306.71,11437.0
2024-06-03 14:30:00,306.73,306.86,306.62,306.79,6567.0,306.73,306.86,306.62,306.79,6567.0
2024-06-03 14:35:00,306.79,306.88,306.67,306.67,5198.0,306.79,306.88,306.67,306.67,5198.0
2024-06-03 14:40:00,306.76,307.05,306.49,306.75,9113.0,306.76,307.05,306.49,306.75,9113.0
2024-06-03 14:45:00,306.7,306.76,306.51,306.65,5312.0,306.7,306.76,306.51,306.65,5312.0
2024-06-03 14:50:00,306.74,306.74,306.45,306.54,7219.0,306.74,306.74,306.45,306.54,7219.0
2024-06-03 14:55:00,306.62,306.97,306.46,306.89,11357.0,306.62,306.97,306.46,306.89,11357.0
2024-06-03 15:00:00,306.9,306.91,306.63,306.66,11514.0,306.9,306.91,306.63,306.66,11514.0
2024-06-03 15:05:00,306.66,306.94,306.65,306.93,6261.0,306.66,306.94,306.65,306.93,6261.0
2024-06-03 15:10:00,306.9,307.03,306.71,306.97,7355.0,306.9,307.03,306.71,306.97,7355.0
2024-06-03 15:15:00,306.97,307.01,306.8,306.81,5348.0,306.97,307.01,306.8,306.81,5348.0
2024-06-03 15:20:00,306.89,306.98,306.52,306.52,8494.0,306.89,306.98,306.52,306.52,8494.0
2024-06-03 15:25:00,306.58,306.86,306.4,306.67,11930.0,306.58,306.86,306.4,306.67,11930.0
2024-06-03 15:30:00,306.73,306.73,306.0,306.3,17875.0,306.73,306.73,306.0,306.3,17875.0
2024-06-03 15:35:00,306.26,306.38,306.1,306.15,10587.0,306.26,306.38,306.1,306.15,10587.0
2024-06-03 15:40:00,306.13,306.25,305.79,305.81,17981.0,306.13,306.25,305.79,305.81,17981.0
2024-06-03 15:45:00,305.86,306.22,305.8,306.05,19229.0,305.86,306.22,305.8,306.05,19229.0
2024-06-03 15:50:00,306.02,306.21,305.79,305.87,29545.0,306.02,306.21,305.79,305.87,29545.0
2024-06-03 15:55:00,305.93,306.71,305.93,306.62,67137.0,305.93,306.71,305.93,306.62,67137.0
2024-06-04 09:30:00,304.14,306.0,303.26,303.84,44021.0,304.14,306.0,303.26,303.84,44021.0
2024-06-04 09:35:00,304.11,304.66,303.17,303.47,46853.0,304.11,304.66,303.17,303.47,46853.0
2024-06-04 09:40:00,303.5,303.61,301.34,303.06,66108.0,303.5,303.61,301.34,303.06,66108.0
2024-06-04 09:45:00,303.01,303.78,302.54,302.62,20648.0,303.01,303.78,302.54,302.62,20648.0
2024-06-04 09:50:00,302.8,303.21,302.17,302.17,20681.0,302.8,303.21,302.17,302.17,20681.0
2024-06-04 09:55:00,302.44,303.48,302.33,303.48,19916.0,302.44,303.48,302.33,303.48,19916.0
2024-06-04 10:00:00,303.56,305.0,303.56,304.65,27854.0,303.56,305.0,303.56,304.65,27854.0
2024-06-04 10:05:00,304.87,304.87,303.32,304.17,13448.0,304.87,304.87,303.32,304.17,13448.0
2024-06-04 10:10:00,304.28,305.84,304.17,305.6,50244.0,304.28,305.84,304.17,305.6,50244.0
2024-06-04 10:15:00,305.6,306.79,305.5,306.62,12444.0,305.6,306.79,305.5,306.62,12444.0
2024-06-04 10:20:00,306.63,307.66,306.49,307.44,27296.0,306.63,307.66,306.49,307.44,27296.0
2024-06-04 10:25:00,307.44,308.44,307.34,307.93,24362.0,307.44,308.44,307.34,307.93,24362.0
2024-06-04 10:30:00,307.93,308.39,307.73,308.39,17671.0,307.93,308.39,307.73,308.39,17671.0
2024-06-04 10:35:00,308.44,308.58,308.1,308.25,13539.0,308.44,308.58,308.1,308.25,13539.0
2024-06-04 10:40:00,308.23,308.68,307.44,307.55,25406.0,308.23,308.68,307.44,307.55,25406.0
2024-06-04 10:45:00,307.65,308.05,307.39,308.05,9886.0,307.65,308.05,307.39,308.05,9886.0
2024-06-04 10:50:00,308.27,308.6,308.04,308.24,10880.0,308.27,308.6,308.04,308.24,10880.0
2024-06-04 10:55:00,308.04,308.17,307.46,307.63,17960.0,308.04,308.17,307.46,307.63,17960.0
2024-06-04 11:00:00,307.72,308.93,307.71,308.93,14426.0,307.72,308.93,307.71,308.93,14426.0
2024-06-04 11:05:00,308.84,309.28,308.71,309.1,7253.0,308.84,309.28,308.71,309.1,7253.0
2024-06-04 11:10:00,309.13,309.18,307.81,308.2,23064.0,309.13,309.18,307.81,308.2,23064.0
2024-06-04 11:15:00,308.06,309.08,308.06,309.08,9459.0,308.06,309.08,308.06,309.08,9459.0
2024-06-04 11:20:00,308.93,309.09,308.4,308.53,10608.0,308.93,309.09,308.4,308.53,10608.0
2024-06-04 11:25:00,308.57,308.8,308.07,308.19,13083.0,308.57,308.8,308.07,308.19,13083.0
2024-06-04 11:30:00,308.11,308.11,307.42,307.42,12751.0,308.11,308.11,307.42,307.42,12751.0
2024-06-04 11:35:00,307.38,307.53,307.25,307.51,6451.0,307.38,307.53,307.25,307.51,6451.0
2024-06-04 11:40:00,307.52,307.81,307.35,307.43,10208.0,307.52,307.81,307.35,307.43,10208.0
2024-06-04 11:45:00,307.5,307.62,306.89,306.92,6314.0,307.5,307.62,306.89,306.92,6314.0
2024-06-04 11:50:00,307.01,307.05,306.81,306.81,3626.0,307.01,307.05,306.81,306.81,3626.0
2024-06-04 11:55:00,306.73,307.74,306.73,307.1,10837.0,306.73,307.74,306.73,307.1,10837.0
2024-06-04 12:00:00,307.18,307.49,306.77,307.3,7099.0,307.18,307.49,306.77,307.3,7099.0
2024-06-04 12:05:00,307.23,307.41,306.76,306.76,8832.0,307.23,307.41,306.76,306.76,8832.0
2024-06-04 12:10:00,306.49,306.63,306.26,306.53,3767.0,306.49,306.63,306.26,306.53,3767.0
2024-06-04 12:15:00,306.51,306.51,305.89,306.02,5730.0,306.51,306.51,305.89,306.02,5730.0
2024-06-04 12:20:00,305.9,306.05,305.54,305.57,10779.0,305.9,306.05,305.54,305.57,10779.0
2024-06-04 12:25:00,305.68,306.57,305.49,306.43,18145.0,305.68,306.57,305.49,306.43,18145.0
2024-06-04 12:30:00,306.27,306.49,306.06,306.26,3200.0,306.27,306.49,306.06,306.26,3200.0
2024-06-04 12:35:00,306.3,306.3,306.05,306.11,3028.0,306.3,306.3,306.05,306.11,3028.0
2024-06-04 12:40:00,306.03,306.41,305.92,306.28,5268.0,306.03,306.41,305.92,306.28,5268.0
2024-06-04 12:45:00,306.3,306.85,306.3,306.47,6681.0,306.3,306.85,306.3,306.47,6681.0
2024-06-04 12:50:00,306.43,306.43,305.75,305.99,7142.0,306.43,306.43,305.75,305.99,7142.0
2024-06-04 12:55:00,306.03,306.23,305.75,305.96,6750.0,306.03,306.23,305.75,305.96,6750.0
2024-06-04 13:00:00,305.87,306.01,305.33,305.48,5518.0,305.87,306.01,305.33,305.48,5518.0
2024-06-04 13:05:00,305.67,305.67,305.26,305.5,5298.0,305.67,305.67,305.26,305.5,5298.0
2024-06-04 13:10:00,305.65,306.15,305.65,305.98,4433.0,305.65,306.15,305.65,305.98,4433.0
2024-06-04 13:15:00,305.85,305.92,305.5,305.5,4235.0,305.85,305.92,305.5,305.5,4235.0
2024-06-04 13:20:00,305.63,305.67,305.39,305.47,6771.0,305.63,305.67,305.39,305.47,6771.0
2024-06-04 13:25:00,305.59,306.57,305.43,306.55,13182.0,305.59,306.57,305.43,306.55,13182.0
2024-06-04 13:30:00,306.56,307.04,306.47,306.47,18015.0,306.56,307.04,306.47,306.47,18015.0
2024-06-04 13:35:00,306.64,307.16,306.31,306.35,15009.0,306.64,307.16,306.31,306.35,15009.0
2024-06-04 13:40:00,306.25,306.96,306.25,306.6,9777.0,306.25,306.96,306.25,306.6,9777.0
2024-06-04 13:45:00,306.63,306.91,306.5,306.59,9557.0,306.63,306.91,306.5,306.59,9557.0
2024-06-04 13:50:00,306.75,307.39,306.75,307.18,6922.0,306.75,307.39,306.75,307.18,6922.0
2024-06-04 13:55:00,307.25,307.42,307.07,307.35,9090.0,307.25,307.42,307.07,307.35,9090.0
2024-06-04 14:00:00,307.33,307.55,307.15,307.31,7945.0,307.33,307.55,307.15,307.31,7945.0
2024-06-04 14:05:00,307.3,307.44,306.85,306.99,20591.0,307.3,307.44,306.85,306.99,20591.0
2024-06-04 14:10:00,306.92,307.51,306.83,307.51,5861.0,306.92,307.51,306.83,307.51,5861.0
2024-06-04 14:15:00,307.57,308.26,307.51,308.03,13107.0,307.57,308.26,307.51,308.03,13107.0
2024-06-04 14:20:00,307.92,308.61,307.92,308.12,10329.0,307.92,308.61,307.92,308.12,10329.0
2024-06-04 14:25:00,308.32,308.43,307.83,308.35,15755.0,308.32,308.43,307.83,308.35,15755.0
2024-06-04 14:30:00,308.17,308.25,307.55,307.55,12336.0,308.17,308.25,307.55,307.55,12336.0
2024-06-04 14:35:00,307.7,308.05,307.23,308.02,7105.0,307.7,308.05,307.23,308.02,7105.0
2024-06-04 14:40:00,308.03,308.19,307.66,307.81,9828.0,308.03,308.19,307.66,307.81,9828.0
2024-06-04 14:45:00,307.75,307.81,307.37,307.48,6497.0,307.75,307.81,307.37,307.48,6497.0
2024-06-04 14:50:00,307.53,307.53,307.3,307.3,5906.0,307.53,307.53,307.3,307.3,5906.0
2024-06-04 14:55:00,307.38,307.39,306.69,306.77,8966.0,307.38,307.39,306.69,306.77,8966.0
2024-06-04 15:00:00,306.77,306.77,306.09,306.31,5515.0,306.77,306.77,306.09,306.31,5515.0
2024-06-04 15:05:00,306.2,306.38,306.01,306.23,4195.0,306.2,306.38,306.01,306.23,4195.0
2024-06-04 15:10:00,306.23,306.5,306.02,306.27,14990.0,306.23,306.5,306.02,306.27,14990.0
2024-06-04 15:15:00,306.36,306.77,306.35,306.55,10786.0,306.36,306.77,306.35,306.55,10786.0
2024-06-04 15:20:00,306.66,306.68,306.42,306.53,11193.0,306.66,306.68,306.42,306.53,11193.0
2024-06-04 15:25:00,306.43,306.63,306.29,306.45,8155.0,306.43,306.63,306.29,306.45,8155.0
2024-06-04 15:30:00,306.5,306.5,305.94,305.94,13507.0,306.5,306.5,305.94,305.94,13507.0
2024-06-04 15:35:00,305.93,305.93,305.44,305.77,7674.0,305.93,305.93,305.44,305.77,7674.0
2024-06-04 15:40:00,305.83,306.05,305.74,305.97,9376.0,305.83,306.05,305.74,305.97,9376.0
2024-06-04 15:45:00,305.92,306.16,305.63,305.86,24884.0,305.92,306.16,305.63,305.86,24884.0
2024-06-04 15:50:00,306.07,306.29,305.46,306.11,38734.0,306.07,306.29,305.46,306.11,38734.0
2024-06-04 15:55:00,306.24,307.0,306.17,306.76,83562.0,306.24,307.0,306.17,306.76,83562.0
2024-06-05 09:30:00,308.76,308.76,305.26,305.46,66896.0,308.76,308.76,305.26,305.46,66896.0
2024-06-05 09:35:00,305.43,306.37,304.15,304.34,43056.0,305.43,306.37,304.15,304.34,43056.0
2024-06-05 09:40:00,304.38,305.3,303.96,304.2,38466.0,304.38,305.3,303.96,304.2,38466.0
2024-06-05 09:45:00,304.25,305.0,303.55,303.96,24466.0,304.25,305.0,303.55,303.96,24466.0
2024-06-05 09:50:00,304.0,304.65,303.58,303.68,31657.0,304.0,304.65,303.58,303.68,31657.0
2024-06-05 09:55:00,303.51,303.64,302.1,302.58,42821.0,303.51,303.64,302.1,302.58,42821.0
2024-06-05 10:00:00,302.26,303.24,301.9,302.14,34228.0,302.26,303.24,301.9,302.14,34228.0
2024-06-05 10:05:00,302.27,302.44,301.43,301.68,30649.0,302.27,302.44,301.43,301.68,30649.0
2024-06-05 10:10:00,301.5,301.75,301.11,301.44,34194.0,301.5,301.75,301.11,301.44,34194.0
2024-06-05 10:15:00,301.2,302.46,301.05,302.27,28739.0,301.2,302.46,301.05,302.27,28739.0
2024-06-05 10:20:00,302.4,302.94,302.11,302.6,22493.0,302.4,302.94,302.11,302.6,22493.0
2024-06-05 10:25:00,302.5,302.88,302.09,302.42,16539.0,302.5,302.88,302.09,302.42,16539.0
2024-06-05 10:30:00,302.52,302.92,302.38,302.42,15232.0,302.52,302.92,302.38,302.42,15232.0
2024-06-05 10:35:00,302.5,303.77,302.39,303.3,49532.0,302.5,303.77,302.39,303.3,49532.0
2024-06-05 10:40:00,303.59,303.95,303.03,303.25,30169.0,303.59,303.95,303.03,303.25,30169.0
2024-06-05 10:45:00,303.54,303.7,303.01,303.55,50136.0,303.54,303.7,303.01,303.55,50136.0
2024-06-05 10:50:00,303.34,303.76,302.05,303.63,36824.0,303.34,303.76,302.05,303.63,36824.0
2024-06-05 10:55:00,303.69,304.01,303.47,304.01,11064.0,303.69,304.01,303.47,304.01,11064.0
2024-06-05 11:00:00,303.99,304.66,303.98,304.55,26943.0,303.99,304.66,303.98,304.55,26943.0
2024-06-05 11:05:00,304.41,304.99,304.35,304.89,21980.0,304.41,304.99,304.35,304.89,21980.0
2024-06-05 11:10:00,304.95,305.37,304.13,304.18,29991.0,304.95,305.37,304.13,304.18,29991.0
2024-06-05 11:15:00,304.18,304.77,304.0,304.24,21123.0,304.18,304.77,304.0,304.24,21123.0
2024-06-05 11:20:00,304.1,305.08,303.78,304.69,17612.0,304.1,305.08,303.78,304.69,17612.0
2024-06-05 11:25:00,304.81,305.5,304.33,305.36,39299.0,304.81,305.5,304.33,305.36,39299.0
2024-06-05 11:30:00,305.3,305.72,304.99,305.05,17205.0,305.3,305.72,304.99,305.05,17205.0
2024-06-05 11:35:00,305.32,305.37,303.98,304.04,16343.0,305.32,305.37,303.98,304.04,16343.0
2024-06-05 11:40:00,304.09,305.04,304.05,305.04,21302.0,304.09,305.04,304.05,305.04,21302.0
2024-06-05 11:45:00,304.94,305.04,303.9,304.05,18127.0,304.94,305.04,303.9,304.05,18127.0
2024-06-05 11:50:00,303.96,304.02,303.65,303.67,10583.0,303.96,304.02,303.65,303.67,10583.0
2024-06-05 11:55:00,303.87,304.06,303.37,304.0,12968.0,303.87,304.06,303.37,304.0,12968.0
2024-06-05 12:00:00,303.91,304.14,303.45,304.0,12602.0,303.91,304.14,303.45,304.0,12602.0
2024-06-05 12:05:00,303.98,304.5,303.45,304.09,15081.0,303.98,304.5,303.45,304.09,15081.0
2024-06-05 12:10:00,304.05,304.64,303.97,303.99,17922.0,304.05,304.64,303.97,303.99,17922.0
2024-06-05 12:15:00,303.99,304.66,303.77,304.05,16850.0,303.99,304.66,303.77,304.05,16850.0
2024-06-05 12:20:00,304.1,304.64,303.89,304.45,14123.0,304.1,304.64,303.89,304.45,14123.0
2024-06-05 12:25:00,304.56,304.64,304.06,304.17,16196.0,304.56,304.64,304.06,304.17,16196.0
2024-06-05 12:30:00,304.07,304.38,303.57,304.09,25185.0,304.07,304.38,303.57,304.09,25185.0
2024-06-05 12:35:00,304.22,304.27,303.81,303.89,17790.0,304.22,304.27,303.81,303.89,17790.0
2024-06-05 12:40:00,303.9,304.26,303.62,303.63,17054.0,303.9,304.26,303.62,303.63,17054.0
2024-06-05 12:45:00,303.62,304.15,303.47,303.81,27799.0,303.62,304.15,303.47,303.81,27799.0
2024-06-05 12:50:00,303.87,304.35,303.8,303.93,16662.0,303.87,304.35,303.8,303.93,16662.0
2024-06-05 12:55:00,304.03,304.03,303.68,303.86,10582.0,304.03,304.03,303.68,303.86,10582.0
2024-06-05 13:00:00,303.9,304.24,303.68,304.19,19451.0,303.9,304.24,303.68,304.19,19451.0
2024-06-05 13:05:00,304.25,304.63,303.63,303.64,31015.0,304.25,304.63,303.63,303.64,31015.0
2024-06-05 13:10:00,303.67,303.79,303.26,303.4,15155.0,303.67,303.79,303.26,303.4,15155.0
2024-06-05 13:15:00,303.31,304.1,303.31,304.02,18976.0,303.31,304.1,303.31,304.02,18976.0
2024-06-05 13:20:00,304.0,304.01,303.42,303.52,15242.0,304.0,304.01,303.42,303.52,15242.0
2024-06-05 13:25:00,303.32,303.88,303.17,303.65,11285.0,303.32,303.88,303.17,303.65,11285.0
2024-06-05 13:30:00,303.71,304.29,303.65,304.11,15733.0,303.71,304.29,303.65,304.11,15733.0
2024-06-05 13:35:00,304.1,304.58,303.9,304.42,14922.0,304.1,304.58,303.9,304.42,14922.0
2024-06-05 13:40:00,304.21,304.58,303.92,304.57,17026.0,304.21,304.58,303.92,304.57,17026.0
2024-06-05 13:45:00,304.57,304.71,304.09,304.11,14378.0,304.57,304.71,304.09,304.11,14378.0
2024-06-05 13:50:00,304.15,304.45,304.01,304.1,15607.0,304.15,304.45,304.01,304.1,15607.0
2024-06-05 13:55:00,304.21,304.62,304.17,304.6,15598.0,304.21,304.62,304.17,304.6,15598.0
2024-06-05 14:00:00,304.46,304.75,304.43,304.59,11145.0,304.46,304.75,304.43,304.59,11145.0
2024-06-05 14:05:00,304.58,304.82,304.33,304.51,11189.0,304.58,304.82,304.33,304.51,11189.0
2024-06-05 14:10:00,304.56,304.63,304.24,304.32,10451.0,304.56,304.63,304.24,304.32,10451.0
2024-06-05 14:15:00,304.38,305.18,304.33,305.05,15417.0,304.38,305.18,304.33,305.05,15417.0
2024-06-05 14:20:00,305.04,305.15,304.75,304.87,15809.0,305.04,305.15,304.75,304.87,15809.0
2024-06-05 14:25:00,304.93,305.15,304.83,305.09,15540.0,304.93,305.15,304.83,305.09,15540.0
2024-06-05 14:30:00,304.99,305.19,304.79,304.82,24078.0,304.99,305.19,304.79,304.82,24078.0
2024-06-05 14:35:00,304.91,305.26,304.8,305.03,15451.0,304.91,305.26,304.8,305.03,15451.0
2024-06-05 14:40:00,305.03,305.15,304.65,304.65,25122.0,305.03,305.15,304.65,304.65,25122.0
2024-06-05 14:45:00,304.99,304.99,304.63,304.64,16455.0,304.99,304.99,304.63,304.64,16455.0
2024-06-05 14:50:00,304.67,304.98,304.65,304.88,16677.0,304.67,304.98,304.65,304.88,16677.0
2024-06-05 14:55:00,304.97,305.14,304.74,304.92,27532.0,304.97,305.14,304.74,304.92,27532.0
2024-06-05 15:00:00,304.92,305.14,304.81,305.01,18366.0,304.92,305.14,304.81,305.01,18366.0
2024-06-05 15:05:00,304.88,305.44,304.81,305.29,23938.0,304.88,305.44,304.81,305.29,23938.0
2024-06-05 15:10:00,305.35,305.35,305.0,305.14,21838.0,305.35,305.35,305.0,305.14,21838.0
2024-06-05 15:15:00,305.08,305.49,304.93,305.45,50246.0,305.08,305.49,304.93,305.45,50246.0
2024-06-05 15:20:00,305.45,305.46,304.98,305.15,25135.0,305.45,305.46,304.98,305.15,25135.0
2024-06-05 15:25:00,305.1,306.44,305.08,306.44,48674.0,305.1,306.44,305.08,306.44,48674.0
2024-06-05 15:30:00,306.31,307.7,306.31,307.49,56406.0,306.31,307.7,306.31,307.49,56406.0
2024-06-05 15:35:00,307.49,307.78,306.71,307.68,74563.0,307.49,307.78,306.71,307.68,74563.0
2024-06-05 15:40:00,307.5,308.4,307.47,308.1,90724.0,307.5,308.4,307.47,308.1,90724.0
2024-06-05 15:45:00,308.0,308.17,307.3,307.71,76487.0,308.0,308.17,307.3,307.71,76487.0
2024-06-05 15:50:00,307.61,308.3,307.31,308.28,121208.0,307.61,308.3,307.31,308.28,121208.0
2024-06-05 15:55:00,308.23,308.33,307.54,308.27,191875.0,308.23,308.33,307.54,308.27,191875.0
2024-06-06 09:30:00,337.01,337.76,321.09,324.15,1004241.0,337.01,337.76,321.09,324.15,1004241.0
2024-06-06 09:35:00,324.35,325.4,318.19,319.15,550304.0,324.35,325.4,318.19,319.15,550304.0
2024-06-06 09:40:00,319.15,322.45,317.34,320.07,380428.0,319.15,322.45,317.34,320.07,380428.0
2024-06-06 09:45:00,320.07,320.09,314.65,316.02,353695.0,320.07,320.09,314.65,316.02,353695.0
2024-06-06 09:50:00,316.24,321.46,315.6,320.62,250427.0,316.24,321.46,315.6,320.62,250427.0
2024-06-06 09:55:00,320.44,320.6,318.03,319.38,147021.0,320.44,320.6,318.03,319.38,147021.0
2024-06-06 10:00:00,319.05,322.9,317.5,321.88,218926.0,319.05,322.9,317.5,321.88,218926.0
2024-06-06 10:05:00,321.96,324.72,321.64,323.72,279083.0,321.96,324.72,321.64,323.72,279083.0
2024-06-06 10:10:00,323.42,323.57,318.15,318.24,169437.0,323.42,323.57,318.15,318.24,169437.0
2024-06-06 10:15:00,318.51,319.37,316.6,317.95,154519.0,318.51,319.37,316.6,317.95,154519.0
2024-06-06 10:20:00,317.7,318.21,315.75,315.88,122742.0,317.7,318.21,315.75,315.88,122742.0
2024-06-06 10:25:00,315.9,317.41,315.37,316.48,154233.0,315.9,317.41,315.37,316.48,154233.0
2024-06-06 10:30:00,316.22,317.98,315.5,316.78,144408.0,316.22,317.98,315.5,316.78,144408.0
2024-06-06 10:35:00,316.9,317.42,315.62,316.44,94967.0,316.9,317.42,315.62,316.44,94967.0
2024-06-06 10:40:00,316.78,317.7,316.41,317.37,85951.0,316.78,317.7,316.41,317.37,85951.0
2024-06-06 10:45:00,317.38,318.7,317.13,318.2,95299.0,317.38,318.7,317.13,318.2,95299.0
2024-06-06 10:50:00,318.11,319.6,317.13,319.29,119822.0,318.11,319.6,317.13,319.29,119822.0
2024-06-06 10:55:00,319.18,319.75,318.5,319.56,85392.0,319.18,319.75,318.5,319.56,85392.0
2024-06-06 11:00:00,319.51,320.95,319.44,320.73,108304.0,319.51,320.95,319.44,320.73,108304.0
2024-06-06 11:05:00,320.73,321.79,320.05,321.5,103153.0,320.73,321.79,320.05,321.5,103153.0
2024-06-06 11:10:00,321.01,322.38,320.59,322.24,82831.0,321.01,322.38,320.59,322.24,82831.0
2024-06-06 11:15:00,322.24,324.67,321.96,324.2,178362.0,322.24,324.67,321.96,324.2,178362.0
2024-06-06 11:20:00,324.31,325.2,323.76,325.08,108876.0,324.31,325.2,323.76,325.08,108876.0
2024-06-06 11:25:00,325.13,325.19,322.5,322.63,117433.0,325.13,325.19,322.5,322.63,117433.0
2024-06-06 11:30:00,322.56,322.97,321.05,322.57,75663.0,322.56,322.97,321.05,322.57,75663.0
2024-06-06 11:35:00,322.86,323.49,322.09,323.39,50401.0,322.86,323.49,322.09,323.39,50401.0
2024-06-06 11:40:00,323.28,323.56,321.53,321.9,68218.0,323.28,323.56,321.53,321.9,68218.0
2024-06-06 11:45:00,322.0,322.48,320.32,320.85,62179.0,322.0,322.48,320.32,320.85,62179.0
2024-06-06 11:50:00,320.7,323.15,320.5,322.84,56491.0,320.7,323.15,320.5,322.84,56491.0
2024-06-06 11:55:00,322.84,324.33,322.84,323.1,69329.0,322.84,324.33,322.84,323.1,69329.0
2024-06-06 12:00:00,323.48,324.5,323.18,324.37,59506.0,323.48,324.5,323.18,324.37,59506.0
2024-06-06 12:05:00,324.27,325.16,323.67,323.67,105478.0,324.27,325.16,323.67,323.67,105478.0
2024-06-06 12:10:00,323.83,325.07,323.02,324.85,67172.0,323.83,325.07,323.02,324.85,67172.0
2024-06-06 12:15:00,324.89,326.19,324.87,326.0,109504.0,324.89,326.19,324.87,326.0,109504.0
2024-06-06 12:20:00,326.19,326.7,325.57,325.87,85065.0,326.19,326.7,325.57,325.87,85065.0
2024-06-06 12:25:00,325.92,326.0,325.14,325.88,62872.0,325.92,326.0,325.14,325.88,62872.0
2024-06-06 12:30:00,325.87,326.59,324.32,324.53,65332.0,325.87,326.59,324.32,324.53,65332.0
2024-06-06 12:35:00,324.55,325.66,324.41,325.48,46592.0,324.55,325.66,324.41,325.48,46592.0
2024-06-06 12:40:00,325.47,326.31,325.32,325.9,30179.0,325.47,326.31,325.32,325.9,30179.0
2024-06-06 12:45:00,325.81,326.11,324.8,325.26,28442.0,325.81,326.11,324.8,325.26,28442.0
2024-06-06 12:50:00,325.17,326.28,325.16,326.17,25146.0,325.17,326.28,325.16,326.17,25146.0
2024-06-06 12:55:00,326.09,327.32,326.02,327.17,68088.0,326.09,327.32,326.02,327.17,68088.0
2024-06-06 13:00:00,327.24,327.8,326.63,326.83,74945.0,327.24,327.8,326.63,326.83,74945.0
2024-06-06 13:05:00,326.89,328.3,326.88,327.37,109337.0,326.89,328.3,326.88,327.37,109337.0
2024-06-06 13:10:00,327.31,328.26,327.31,328.05,42259.0,327.31,328.26,327.31,328.05,42259.0
2024-06-06 13:15:00,328.06,328.99,327.54,328.58,57087.0,328.06,328.99,327.54,328.58,57087.0
2024-06-06 13:20:00,328.75,329.24,327.03,327.04,86197.0,328.75,329.24,327.03,327.04,86197.0
2024-06-06 13:25:00,327.01,327.81,326.75,327.13,47978.0,327.01,327.81,326.75,327.13,47978.0
2024-06-06 13:30:00,327.13,327.28,326.32,327.27,66856.0,327.13,327.28,326.32,327.27,66856.0
2024-06-06 13:35:00,327.21,328.09,326.5,326.5,30002.0,327.21,328.09,326.5,326.5,30002.0
2024-06-06 13:40:00,326.71,326.91,325.35,325.55,47469.0,326.71,326.91,325.35,325.55,47469.0
2024-06-06 13:45:00,325.36,325.67,324.54,324.84,53655.0,325.36,325.67,324.54,324.84,53655.0
2024-06-06 13:50:00,324.68,324.83,324.0,324.43,54303.0,324.68,324.83,324.0,324.43,54303.0
2024-06-06 13:55:00,324.43,325.48,324.29,325.33,44856.0,324.43,325.48,324.29,325.33,44856.0
2024-06-06 14:00:00,325.35,326.3,325.23,326.1,41376.0,325.35,326.3,325.23,326.1,41376.0
2024-06-06 14:05:00,326.22,326.46,324.64,324.88,76874.0,326.22,326.46,324.64,324.88,76874.0
2024-06-06 14:10:00,325.17,325.87,324.85,325.11,32857.0,325.17,325.87,324.85,325.11,32857.0
2024-06-06 14:15:00,325.11,325.83,324.49,325.24,50627.0,325.11,325.83,324.49,325.24,50627.0
2024-06-06 14:20:00,325.56,325.56,324.5,324.66,24058.0,325.56,325.56,324.5,324.66,24058.0
2024-06-06 14:25:00,324.65,324.91,323.28,323.35,69370.0,324.65,324.91,323.28,323.35,69370.0
2024-06-06 14:30:00,323.24,323.6,322.24,322.25,56527.0,323.24,323.6,322.24,322.25,56527.0
2024-06-06 14:35:00,322.25,323.27,322.17,322.7,45766.0,322.25,323.27,322.17,322.7,45766.0
2024-06-06 14:40:00,322.78,322.79,321.04,321.69,54539.0,322.78,322.79,321.04,321.69,54539.0
2024-06-06 14:45:00,321.54,323.48,321.49,322.81,91151.0,321.54,323.48,321.49,322.81,91151.0
2024-06-06 14:50:00,322.81,323.74,322.58,323.39,46603.0,322.81,323.74,322.58,323.39,46603.0
2024-06-06 14:55:00,323.61,323.86,323.06,323.55,44555.0,323.61,323.86,323.06,323.55,44555.0
2024-06-06 15:00:00,323.62,324.25,323.06,323.39,64574.0,323.62,324.25,323.06,323.39,64574.0
2024-06-06 15:05:00,323.47,323.89,322.79,323.44,31982.0,323.47,323.89,322.79,323.44,31982.0
2024-06-06 15:10:00,323.31,323.75,323.23,323.32,28282.0,323.31,323.75,323.23,323.32,28282.0
2024-06-06 15:15:00,323.32,323.32,321.23,321.38,57728.0,323.32,323.32,321.23,321.38,57728.0
2024-06-06 15:20:00,321.25,321.97,320.53,321.67,62817.0,321.25,321.97,320.53,321.67,62817.0
2024-06-06 15:25:00,321.79,321.84,320.74,321.49,68731.0,321.79,321.84,320.74,321.49,68731.0
2024-06-06 15:30:00,321.57,322.23,321.34,322.14,59027.0,321.57,322.23,321.34,322.14,59027.0
2024-06-06 15:35:00,322.15,322.69,321.85,322.08,56745.0,322.15,322.69,321.85,322.08,56745.0
2024-06-06 15:40:00,322.0,322.9,321.82,322.0,57371.0,322.0,322.9,321.82,322.0,57371.0
2024-06-06 15:45:00,322.0,322.93,321.8,322.71,76942.0,322.0,322.93,321.8,322.71,76942.0
2024-06-06 15:50:00,322.69,322.91,321.88,322.6,108735.0,322.69,322.91,321.88,322.6,108735.0
2024-06-06 15:55:00,322.62,323.25,321.67,323.15,230231.0,322.62,323.25,321.67,323.15,230231.0
2024-06-07 09:30:00,321.19,321.8,317.15,317.46,206592.0,321.19,321.8,317.15,317.46,206592.0
2024-06-07 09:35:00,317.3,319.83,316.26,319.61,77386.0,317.3,319.83,316.26,319.61,77386.0
2024-06-07 09:40:00,319.58,321.37,318.16,321.26,38555.0,319.58,321.37,318.16,321.26,38555.0
2024-06-07 09:45:00,321.2,324.79,321.14,324.67,71577.0,321.2,324.79,321.14,324.67,71577.0
2024-06-07 09:50:00,324.67,327.82,324.09,324.36,103954.0,324.67,327.82,324.09,324.36,103954.0
2024-06-07 09:55:00,324.23,326.76,323.92,326.76,67915.0,324.23,326.76,323.92,326.76,67915.0
2024-06-07 10:00:00,326.36,326.96,322.2,322.46,62609.0,326.36,326.96,322.2,322.46,62609.0
2024-06-07 10:05:00,322.5,323.78,322.31,323.06,29293.0,322.5,323.78,322.31,323.06,29293.0
2024-06-07 10:10:00,322.91,324.11,322.85,324.1,27935.0,322.91,324.11,322.85,324.1,27935.0
2024-06-07 10:15:00,324.03,325.67,324.03,325.42,32962.0,324.03,325.67,324.03,325.42,32962.0
2024-06-07 10:20:00,325.38,327.82,325.3,327.74,52392.0,325.38,327.82,325.3,327.74,52392.0
2024-06-07 10:25:00,327.61,328.28,326.5,327.25,74327.0,327.61,328.28,326.5,327.25,74327.0
2024-06-07 10:30:00,327.35,327.97,325.49,326.21,32178.0,327.35,327.97,325.49,326.21,32178.0
2024-06-07 10:35:00,326.21,327.56,325.91,326.73,21193.0,326.21,327.56,325.91,326.73,21193.0
2024-06-07 10:40:00,326.44,327.47,326.44,326.89,15063.0,326.44,327.47,326.44,326.89,15063.0
2024-06-07 10:45:00,327.0,328.88,327.0,328.75,44132.0,327.0,328.88,327.0,328.75,44132.0
2024-06-07 10:50:00,328.71,329.6,328.71,329.6,60914.0,328.71,329.6,328.71,329.6,60914.0
2024-06-07 10:55:00,329.73,329.73,328.17,328.51,37436.0,329.73,329.73,328.17,328.51,37436.0
2024-06-07 11:00:00,328.67,328.82,327.04,327.04,42623.0,328.67,328.82,327.04,327.04,42623.0
2024-06-07 11:05:00,327.21,327.21,326.07,326.54,21779.0,327.21,327.21,326.07,326.54,21779.0
2024-06-07 11:10:00,326.6,327.07,326.3,326.85,13808.0,326.6,327.07,326.3,326.85,13808.0
2024-06-07 11:15:00,326.98,327.5,326.21,326.92,18955.0,326.98,327.5,326.21,326.92,18955.0
2024-06-07 11:20:00,326.92,326.94,325.83,326.4,21150.0,326.92,326.94,325.83,326.4,21150.0
2024-06-07 11:25:00,326.25,326.8,326.15,326.45,14451.0,326.25,326.8,326.15,326.45,14451.0
2024-06-07 11:30:00,326.54,327.57,326.38,327.39,34280.0,326.54,327.57,326.38,327.39,34280.0
2024-06-07 11:35:00,327.2,327.64,326.75,326.75,13543.0,327.2,327.64,326.75,326.75,13543.0
2024-06-07 11:40:00,326.79,327.0,325.78,326.0,15668.0,326.79,327.0,325.78,326.0,15668.0
2024-06-07 11:45:00,326.15,326.4,324.78,325.3,20262.0,326.15,326.4,324.78,325.3,20262.0
2024-06-07 11:50:00,325.27,326.35,324.91,326.25,14118.0,325.27,326.35,324.91,326.25,14118.0
2024-06-07 11:55:00,326.01,326.5,325.85,326.28,9019.0,326.01,326.5,325.85,326.28,9019.0
2024-06-07 12:00:00,326.37,326.7,326.03,326.7,19860.0,326.37,326.7,326.03,326.7,19860.0
2024-06-07 12:05:00,326.69,327.0,325.45,325.87,15293.0,326.69,327.0,325.45,325.87,15293.0
2024-06-07 12:10:00,325.67,325.97,325.19,325.55,10348.0,325.67,325.97,325.19,325.55,10348.0
2024-06-07 12:15:00,325.55,326.2,325.24,325.72,19207.0,325.55,326.2,325.24,325.72,19207.0
2024-06-07 12:20:00,325.72,326.23,325.2,325.92,17803.0,325.72,326.23,325.2,325.92,17803.0
2024-06-07 12:25:00,325.87,326.93,325.57,326.87,14403.0,325.87,326.93,325.57,326.87,14403.0
2024-06-07 12:30:00,326.85,326.95,325.74,325.97,21376.0,326.85,326.95,325.74,325.97,21376.0
2024-06-07 12:35:00,325.96,326.23,325.56,325.8,5030.0,325.96,326.23,325.56,325.8,5030.0
2024-06-07 12:40:00,325.88,326.15,325.86,326.07,6322.0,325.88,326.15,325.86,326.07,6322.0
2024-06-07 12:45:00,325.9,326.12,324.62,325.24,18348.0,325.9,326.12,324.62,325.24,18348.0
2024-06-07 12:50:00,325.24,325.82,325.23,325.23,14067.0,325.24,325.82,325.23,325.23,14067.0
2024-06-07 12:55:00,325.42,326.0,325.11,325.83,5667.0,325.42,326.0,325.11,325.83,5667.0
2024-06-07 13:00:00,325.66,326.09,325.4,325.48,11767.0,325.66,326.09,325.4,325.48,11767.0
2024-06-07 13:05:00,325.51,325.77,324.81,325.0,9331.0,325.51,325.77,324.81,325.0,9331.0
2024-06-07 13:10:00,324.87,325.33,324.55,325.2,13936.0,324.87,325.33,324.55,325.2,13936.0
2024-06-07 13:15:00,325.21,325.7,325.21,325.7,7578.0,325.21,325.7,325.21,325.7,7578.0
2024-06-07 13:20:00,325.65,326.34,325.28,326.25,18536.0,325.65,326.34,325.28,326.25,18536.0
2024-06-07 13:25:00,326.2,326.32,325.29,325.41,16957.0,326.2,326.32,325.29,325.41,16957.0
2024-06-07 13:30:00,325.36,325.41,324.5,324.69,11304.0,325.36,325.41,324.5,324.69,11304.0
2024-06-07 13:35:00,324.59,324.84,323.04,323.49,29244.0,324.59,324.84,323.04,323.49,29244.0
2024-06-07 13:40:00,323.59,324.17,323.2,324.08,19855.0,323.59,324.17,323.2,324.08,19855.0
2024-06-07 13:45:00,324.03,324.03,323.32,323.53,9507.0,324.03,324.03,323.32,323.53,9507.0
2024-06-07 13:50:00,323.53,323.53,323.09,323.38,12157.0,323.53,323.53,323.09,323.38,12157.0
2024-06-07 13:55:00,323.39,323.85,323.29,323.61,15295.0,323.39,323.85,323.29,323.61,15295.0
2024-06-07 14:00:00,323.59,323.6,321.29,321.29,27901.0,323.59,323.6,321.29,321.29,27901.0
2024-06-07 14:05:00,321.55,322.13,321.3,322.13,21287.0,321.55,322.13,321.3,322.13,21287.0
2024-06-07 14:10:00,322.12,322.79,322.01,322.21,20206.0,322.12,322.79,322.01,322.21,20206.0
2024-06-07 14:15:00,322.18,322.86,322.09,322.4,12893.0,322.18,322.86,322.09,322.4,12893.0
2024-06-07 14:20:00,322.32,323.12,322.32,323.1,9334.0,322.32,323.12,322.32,323.1,9334.0
2024-06-07 14:25:00,322.8,323.42,322.13,323.08,19567.0,322.8,323.42,322.13,323.08,19567.0
2024-06-07 14:30:00,322.97,323.27,322.77,322.84,12831.0,322.97,323.27,322.77,322.84,12831.0
2024-06-07 14:35:00,322.83,322.96,322.04,322.17,10303.0,322.83,322.96,322.04,322.17,10303.0
2024-06-07 14:40:00,322.11,322.65,322.11,322.5,14339.0,322.11,322.65,322.11,322.5,14339.0
2024-06-07 14:45:00,322.58,322.81,322.35,322.5,8502.0,322.58,322.81,322.35,322.5,8502.0
2024-06-07 14:50:00,322.65,322.93,322.42,322.92,11373.0,322.65,322.93,322.42,322.92,11373.0
2024-06-07 14:55:00,322.93,323.07,322.61,322.75,16717.0,322.93,323.07,322.61,322.75,16717.0
2024-06-07 15:00:00,322.71,322.71,322.0,322.38,16520.0,322.71,322.71,322.0,322.38,16520.0
2024-06-07 15:05:00,322.3,322.83,322.07,322.1,31813.0,322.3,322.83,322.07,322.1,31813.0
2024-06-07 15:10:00,322.29,322.55,321.37,321.43,17904.0,322.29,322.55,321.37,321.43,17904.0
2024-06-07 15:15:00,321.54,322.23,321.42,321.74,18213.0,321.54,322.23,321.42,321.74,18213.0
2024-06-07 15:20:00,321.82,321.97,320.57,321.04,41761.0,321.82,321.97,320.57,321.04,41761.0
2024-06-07 15:25:00,321.13,321.13,320.66,320.95,15125.0,321.13,321.13,320.66,320.95,15125.0
2024-06-07 15:30:00,320.94,321.27,320.26,320.43,38472.0,320.94,321.27,320.26,320.43,38472.0
2024-06-07 15:35:00,320.42,320.54,318.73,318.97,38738.0,320.42,320.54,318.73,318.97,38738.0
2024-06-07 15:40:00,319.03,320.36,319.03,319.23,41301.0,319.03,320.36,319.03,319.23,41301.0
2024-06-07 15:45:00,319.21,319.21,318.37,318.54,51747.0,319.21,319.21,318.37,318.54,51747.0
2024-06-07 15:50:00,318.64,318.92,317.41,317.41,118115.0,318.64,318.92,317.41,317.41,118115.0
2024-06-07 15:55:00,317.49,318.15,317.33,317.84,187399.0,317.49,318.15,317.33,317.84,187399.0
2024-06-10 09:30:00,314.66,320.9,314.01,320.9,83669.0,314.66,320.9,314.01,320.9,83669.0
2024-06-10 09:35:00,320.9,322.04,319.11,320.69,63714.0,320.9,322.04,319.11,320.69,63714.0
2024-06-10 09:40:00,320.76,320.76,317.59,317.87,31984.0,320.76,320.76,317.59,317.87,31984.0
2024-06-10 09:45:00,317.97,318.28,316.12,317.26,33145.0,317.97,318.28,316.12,317.26,33145.0
2024-06-10 09:50:00,317.56,317.85,315.9,316.89,23629.0,317.56,317.85,315.9,316.89,23629.0
2024-06-10 09:55:00,316.96,317.61,316.48,317.28,26891.0,316.96,317.61,316.48,317.28,26891.0
2024-06-10 10:00:00,317.23,318.39,317.22,317.75,25669.0,317.23,318.39,317.22,317.75,25669.0
2024-06-10 10:05:00,317.81,317.9,316.22,316.71,14084.0,317.81,317.9,316.22,316.71,14084.0
2024-06-10 10:10:00,316.87,317.32,315.75,317.04,28854.0,316.87,317.32,315.75,317.04,28854.0
2024-06-10 10:15:00,317.25,317.25,315.32,315.42,12832.0,317.25,317.25,315.32,315.42,12832.0
2024-06-10 10:20:00,315.31,315.74,314.54,314.6,36703.0,315.31,315.74,314.54,314.6,36703.0
2024-06-10 10:25:00,314.83,315.35,314.3,315.15,25151.0,314.83,315.35,314.3,315.15,25151.0
2024-06-10 10:30:00,315.3,316.37,315.03,315.96,19030.0,315.3,316.37,315.03,315.96,19030.0
2024-06-10 10:35:00,315.96,316.18,315.19,315.4,18424.0,315.96,316.18,315.19,315.4,18424.0
2024-06-10 10:40:00,315.34,315.76,314.39,315.29,29324.0,315.34,315.76,314.39,315.29,29324.0
2024-06-10 10:45:00,315.25,315.46,314.45,314.6,24683.0,315.25,315.46,314.45,314.6,24683.0
2024-06-10 10:50:00,314.6,315.29,314.14,314.98,41074.0,314.6,315.29,314.14,314.98,41074.0
2024-06-10 10:55:00,315.09,315.4,314.81,315.27,21128.0,315.09,315.4,314.81,315.27,21128.0
2024-06-10 11:00:00,315.15,315.5,314.4,314.9,23491.0,315.15,315.5,314.4,314.9,23491.0
2024-06-10 11:05:00,314.88,315.9,314.87,315.75,12501.0,314.88,315.9,314.87,315.75,12501.0
2024-06-10 11:10:00,315.78,316.72,315.73,316.09,22839.0,315.78,316.72,315.73,316.09,22839.0
2024-06-10 11:15:00,316.24,316.63,315.51,315.51,18991.0,316.24,316.63,315.51,315.51,18991.0
2024-06-10 11:20:00,315.85,316.09,315.36,315.97,11824.0,315.85,316.09,315.36,315.97,11824.0
2024-06-10 11:25:00,315.91,316.5,315.62,315.76,13760.0,315.91,316.5,315.62,315.76,13760.0
2024-06-10 11:30:00,315.9,316.69,315.89,316.38,7785.0,315.9,316.69,315.89,316.38,7785.0
2024-06-10 11:35:00,316.48,316.81,316.24,316.78,9700.0,316.48,316.81,316.24,316.78,9700.0
2024-06-10 11:40:00,316.78,317.11,316.64,316.99,14307.0,316.78,317.11,316.64,316.99,14307.0
2024-06-10 11:45:00,317.08,317.4,316.5,316.51,19910.0,317.08,317.4,316.5,316.51,19910.0
2024-06-10 11:50:00,316.72,316.91,316.0,316.45,9830.0,316.72,316.91,316.0,316.45,9830.0
2024-06-10 11:55:00,316.45,316.5,315.58,315.58,6959.0,316.45,316.5,315.58,315.58,6959.0
2024-06-10 12:00:00,315.58,316.03,315.15,315.4,8743.0,315.58,316.03,315.15,315.4,8743.0
2024-06-10 12:05:00,315.26,316.0,315.26,315.69,10203.0,315.26,316.0,315.26,315.69,10203.0
2024-06-10 12:10:00,315.87,316.25,315.55,316.1,14684.0,315.87,316.25,315.55,316.1,14684.0
2024-06-10 12:15:00,315.99,316.69,315.99,316.55,6129.0,315.99,316.69,315.99,316.55,6129.0
2024-06-10 12:20:00,316.56,316.77,316.31,316.6,5657.0,316.56,316.77,316.31,316.6,5657.0
2024-06-10 12:25:00,316.55,316.86,316.13,316.77,9137.0,316.55,316.86,316.13,316.77,9137.0
2024-06-10 12:30:00,316.89,316.91,316.4,316.6,4553.0,316.89,316.91,316.4,316.6,4553.0
2024-06-10 12:35:00,316.72,316.8,316.34,316.36,3647.0,316.72,316.8,316.34,316.36,3647.0
2024-06-10 12:40:00,316.23,316.34,316.22,316.3,1200.0,316.23,316.34,316.22,316.3,1200.0
2024-06-10 12:45:00,316.22,316.35,315.77,315.93,5256.0,316.22,316.35,315.77,315.93,5256.0
2024-06-10 12:50:00,315.93,316.83,315.9,316.77,11860.0,315.93,316.83,315.9,316.77,11860.0
2024-06-10 12:55:00,316.77,316.89,316.49,316.64,11021.0,316.77,316.89,316.49,316.64,11021.0
2024-06-10 13:00:00,316.6,317.84,316.47,317.71,10515.0,316.6,317.84,316.47,317.71,10515.0
2024-06-10 13:05:00,317.83,317.86,316.85,316.85,15132.0,317.83,317.86,316.85,316.85,15132.0
2024-06-10 13:10:00,317.02,317.02,316.54,316.65,3819.0,317.02,317.02,316.54,316.65,3819.0
2024-06-10 13:15:00,316.54,316.69,316.21,316.44,5949.0,316.54,316.69,316.21,316.44,5949.0
2024-06-10 13:20:00,316.61,316.77,316.28,316.61,7451.0,316.61,316.77,316.28,316.61,7451.0
2024-06-10 13:25:00,316.62,316.91,316.39,316.77,10605.0,316.62,316.91,316.39,316.77,10605.0
2024-06-10 13:30:00,316.74,317.28,316.55,316.97,15714.0,316.74,317.28,316.55,316.97,15714.0
2024-06-10 13:35:00,317.13,317.25,316.81,316.81,6825.0,317.13,317.25,316.81,316.81,6825.0
2024-06-10 13:40:00,317.02,317.11,316.71,317.09,3490.0,317.02,317.11,316.71,317.09,3490.0
2024-06-10 13:45:00,317.04,317.23,316.79,317.23,4548.0,317.04,317.23,316.79,317.23,4548.0
2024-06-10 13:50:00,317.17,317.45,316.92,316.92,9204.0,317.17,317.45,316.92,316.92,9204.0
2024-06-10 13:55:00,317.0,317.82,317.0,317.7,14435.0,317.0,317.82,317.0,317.7,14435.0
2024-06-10 14:00:00,317.68,317.94,317.49,317.94,8225.0,317.68,317.94,317.49,317.94,8225.0
2024-06-10 14:05:00,317.91,318.37,317.83,318.08,14601.0,317.91,318.37,317.83,318.08,14601.0
2024-06-10 14:10:00,318.14,318.53,318.13,318.43,16321.0,318.14,318.53,318.13,318.43,16321.0
2024-06-10 14:15:00,318.46,318.81,318.28,318.48,12162.0,318.46,318.81,318.28,318.48,12162.0
2024-06-10 14:20:00,318.47,318.5,317.43,317.72,7780.0,318.47,318.5,317.43,317.72,7780.0
2024-06-10 14:25:00,317.56,317.73,317.49,317.64,4746.0,317.56,317.73,317.49,317.64,4746.0
2024-06-10 14:30:00,317.68,317.98,317.48,317.74,8113.0,317.68,317.98,317.48,317.74,8113.0
2024-06-10 14:35:00,317.8,317.83,317.53,317.57,6155.0,317.8,317.83,317.53,317.57,6155.0
2024-06-10 14:40:00,317.63,317.71,317.48,317.71,4978.0,317.63,317.71,317.48,317.71,4978.0
2024-06-10 14:45:00,317.67,317.67,317.22,317.37,9113.0,317.67,317.67,317.22,317.37,9113.0
2024-06-10 14:50:00,317.37,317.83,317.36,317.68,6619.0,317.37,317.83,317.36,317.68,6619.0
2024-06-10 14:55:00,317.63,317.8,317.63,317.78,4756.0,317.63,317.8,317.63,317.78,4756.0
2024-06-10 15:00:00,317.78,318.0,317.44,317.59,6547.0,317.78,318.0,317.44,317.59,6547.0
2024-06-10 15:05:00,317.57,317.7,317.44,317.67,4655.0,317.57,317.7,317.44,317.67,4655.0
2024-06-10 15:10:00,317.75,318.31,317.63,318.31,6379.0,317.75,318.31,317.63,318.31,6379.0
2024-06-10 15:15:00,318.39,318.44,317.73,317.78,9943.0,318.39,318.44,317.73,317.78,9943.0
2024-06-10 15:20:00,317.9,318.55,317.66,318.55,9826.0,317.9,318.55,317.66,318.55,9826.0
2024-06-10 15:25:00,318.43,318.43,317.99,318.1,10051.0,318.43,318.43,317.99,318.1,10051.0
2024-06-10 15:30:00,318.15,318.5,317.92,317.97,9580.0,318.15,318.5,317.92,317.97,9580.0
2024-06-10 15:35:00,317.97,317.98,317.67,317.73,9329.0,317.97,317.98,317.67,317.73,9329.0
2024-06-10 15:40:00,317.8,317.96,317.61,317.84,14147.0,317.8,317.96,317.61,317.84,14147.0
2024-06-10 15:45:00,317.74,317.83,317.51,317.65,15134.0,317.74,317.83,317.51,317.65,15134.0
2024-06-10 15:50:00,317.69,318.5,317.63,318.46,28796.0,317.69,318.5,317.63,318.46,28796.0
2024-06-10 15:55:00,318.44,318.93,318.07,318.26,92509.0,318.44,318.93,318.07,318.26,92509.0
2024-06-11 09:30:00,315.78,318.66,315.02,317.85,55678.0,315.78,318.66,315.02,317.85,55678.0
2024-06-11 09:35:00,317.85,318.97,317.47,318.27,11700.0,317.85,318.97,317.47,318.27,11700.0
2024-06-11 09:40:00,318.26,319.7,317.81,318.24,52298.0,318.26,319.7,317.81,318.24,52298.0
2024-06-11 09:45:00,318.37,318.37,316.25,316.91,15505.0,318.37,318.37,316.25,316.91,15505.0
2024-06-11 09:50:00,316.71,317.63,315.92,316.04,22485.0,316.71,317.63,315.92,316.04,22485.0
2024-06-11 09:55:00,316.38,316.39,315.32,316.04,22983.0,316.38,316.39,315.32,316.04,22983.0
2024-06-11 10:00:00,315.87,316.09,314.76,315.23,35226.0,315.87,316.09,314.76,315.23,35226.0
2024-06-11 10:05:00,315.4,316.23,315.29,316.03,34905.0,315.4,316.23,315.29,316.03,34905.0
2024-06-11 10:10:00,315.85,316.31,315.05,315.49,15801.0,315.85,316.31,315.05,315.49,15801.0
2024-06-11 10:15:00,315.51,316.48,315.5,315.95,19977.0,315.51,316.48,315.5,315.95,19977.0
2024-06-11 10:20:00,316.08,316.67,316.08,316.53,10984.0,316.08,316.67,316.08,316.53,10984.0
2024-06-11 10:25:00,316.59,316.92,316.34,316.76,9881.0,316.59,316.92,316.34,316.76,9881.0
2024-06-11 10:30:00,316.68,317.39,316.67,317.17,14317.0,316.68,317.39,316.67,317.17,14317.0
2024-06-11 10:35:00,317.2,317.39,316.51,317.24,25228.0,317.2,317.39,316.51,317.24,25228.0
2024-06-11 10:40:00,317.25,317.37,316.92,317.09,10238.0,317.25,317.37,316.92,317.09,10238.0
2024-06-11 10:45:00,317.18,317.59,316.86,317.08,16004.0,317.18,317.59,316.86,317.08,16004.0
2024-06-11 10:50:00,317.08,317.08,316.55,316.81,5050.0,317.08,317.08,316.55,316.81,5050.0
2024-06-11 10:55:00,316.75,317.22,316.67,316.92,10802.0,316.75,317.22,316.67,316.92,10802.0
2024-06-11 11:00:00,317.01,317.22,316.67,317.09,10198.0,317.01,317.22,316.67,317.09,10198.0
2024-06-11 11:05:00,317.04,317.19,316.53,316.68,10916.0,317.04,317.19,316.53,316.68,10916.0
2024-06-11 11:10:00,316.78,316.89,316.62,316.88,3262.0,316.78,316.89,316.62,316.88,3262.0
2024-06-11 11:15:00,316.97,317.17,316.89,317.12,6850.0,316.97,317.17,316.89,317.12,6850.0
2024-06-11 11:20:00,317.13,317.37,317.11,317.27,6778.0,317.13,317.37,317.11,317.27,6778.0
2024-06-11 11:25:00,317.26,317.26,316.73,316.73,9271.0,317.26,317.26,316.73,316.73,9271.0
2024-06-11 11:30:00,316.62,316.77,316.17,316.31,13709.0,316.62,316.77,316.17,316.31,13709.0
2024-06-11 11:35:00,316.41,316.57,316.24,316.27,9236.0,316.41,316.57,316.24,316.27,9236.0
2024-06-11 11:40:00,316.33,316.33,315.73,315.92,12501.0,316.33,316.33,315.73,315.92,12501.0
2024-06-11 11:45:00,316.02,316.76,316.01,316.61,9205.0,316.02,316.76,316.01,316.61,9205.0
2024-06-11 11:50:00,316.61,316.89,316.6,316.66,5638.0,316.61,316.89,316.6,316.66,5638.0
2024-06-11 11:55:00,316.63,317.14,316.63,316.91,9837.0,316.63,317.14,316.63,316.91,9837.0
2024-06-11 12:00:00,316.82,317.02,316.69,317.0,4402.0,316.82,317.02,316.69,317.0,4402.0
2024-06-11 12:05:00,317.01,317.01,316.58,316.7,6000.0,317.01,317.01,316.58,316.7,6000.0
2024-06-11 12:10:00,316.76,316.76,315.84,316.3,7122.0,316.76,316.76,315.84,316.3,7122.0
2024-06-11 12:15:00,316.22,316.37,315.68,316.28,8586.0,316.22,316.37,315.68,316.28,8586.0
2024-06-11 12:20:00,316.08,316.2,315.6,315.7,5934.0,316.08,316.2,315.6,315.7,5934.0
2024-06-11 12:25:00,315.54,315.71,315.36,315.68,5222.0,315.54,315.71,315.36,315.68,5222.0
2024-06-11 12:30:00,315.64,316.38,315.64,316.26,7197.0,315.64,316.38,315.64,316.26,7197.0
2024-06-11 12:35:00,316.36,316.53,316.27,316.3,5106.0,316.36,316.53,316.27,316.3,5106.0
2024-06-11 12:40:00,316.19,316.36,316.06,316.31,6749.0,316.19,316.36,316.06,316.31,6749.0
2024-06-11 12:45:00,316.38,316.38,315.95,316.09,11421.0,316.38,316.38,315.95,316.09,11421.0
2024-06-11 12:50:00,316.01,316.34,315.92,316.28,13539.0,316.01,316.34,315.92,316.28,13539.0
2024-06-11 12:55:00,316.35,316.47,316.25,316.4,3725.0,316.35,316.47,316.25,316.4,3725.0
2024-06-11 13:00:00,316.5,317.08,316.5,316.97,5092.0,316.5,317.08,316.5,316.97,5092.0
2024-06-11 13:05:00,316.96,317.18,316.71,316.97,12064.0,316.96,317.18,316.71,316.97,12064.0
2024-06-11 13:10:00,316.95,317.11,316.75,316.75,3962.0,316.95,317.11,316.75,316.75,3962.0
2024-06-11 13:15:00,316.82,316.84,316.55,316.75,16470.0,316.82,316.84,316.55,316.75,16470.0
2024-06-11 13:20:00,316.82,316.85,316.28,316.47,14530.0,316.82,316.85,316.28,316.47,14530.0
2024-06-11 13:25:00,316.46,316.56,316.38,316.49,3659.0,316.46,316.56,316.38,316.49,3659.0
2024-06-11 13:30:00,316.48,316.59,316.22,316.32,8230.0,316.48,316.59,316.22,316.32,8230.0
2024-06-11 13:35:00,316.32,316.46,316.1,316.46,9169.0,316.32,316.46,316.1,316.46,9169.0
2024-06-11 13:40:00,316.37,316.5,316.14,316.44,7474.0,316.37,316.5,316.14,316.44,7474.0
2024-06-11 13:45:00,316.43,316.92,316.36,316.78,6365.0,316.43,316.92,316.36,316.78,6365.0
2024-06-11 13:50:00,316.8,316.93,316.56,316.82,7121.0,316.8,316.93,316.56,316.82,7121.0
2024-06-11 13:55:00,316.89,317.09,316.73,317.0,11009.0,316.89,317.09,316.73,317.0,11009.0
2024-06-11 14:00:00,317.03,317.07,316.81,316.98,10114.0,317.03,317.07,316.81,316.98,10114.0
2024-06-11 14:05:00,317.04,317.04,316.72,316.84,3038.0,317.04,317.04,316.72,316.84,3038.0
2024-06-11 14:10:00,316.83,316.89,316.47,316.56,8718.0,316.83,316.89,316.47,316.56,8718.0
2024-06-11 14:15:00,316.53,316.85,316.5,316.85,3760.0,316.53,316.85,316.5,316.85,3760.0
2024-06-11 14:20:00,316.85,316.92,316.71,316.86,4380.0,316.85,316.92,316.71,316.86,4380.0
2024-06-11 14:25:00,316.87,317.0,316.81,316.94,5017.0,316.87,317.0,316.81,316.94,5017.0
2024-06-11 14:30:00,316.98,317.03,316.78,316.84,8419.0,316.98,317.03,316.78,316.84,8419.0
2024-06-11 14:35:00,316.8,316.83,316.4,316.4,6750.0,316.8,316.83,316.4,316.4,6750.0
2024-06-11 14:40:00,316.5,316.75,316.47,316.55,4840.0,316.5,316.75,316.47,316.55,4840.0
2024-06-11 14:45:00,316.57,317.04,316.55,316.55,10712.0,316.57,317.04,316.55,316.55,10712.0
2024-06-11 14:50:00,316.49,316.6,316.37,316.45,3459.0,316.49,316.6,316.37,316.45,3459.0
2024-06-11 14:55:00,316.43,316.73,316.39,316.65,10166.0,316.43,316.73,316.39,316.65,10166.0
2024-06-11 15:00:00,316.52,316.62,316.39,316.56,5225.0,316.52,316.62,316.39,316.56,5225.0
2024-06-11 15:05:00,316.45,316.51,316.25,316.38,6493.0,316.45,316.51,316.25,316.38,6493.0
2024-06-11 15:10:00,316.37,316.37,316.03,316.03,13080.0,316.37,316.37,316.03,316.03,13080.0
2024-06-11 15:15:00,316.11,316.34,315.8,316.34,12744.0,316.11,316.34,315.8,316.34,12744.0
2024-06-11 15:20:00,316.23,316.68,316.22,316.53,5879.0,316.23,316.68,316.22,316.53,5879.0
2024-06-11 15:25:00,316.64,316.75,316.2,316.24,10383.0,316.64,316.75,316.2,316.24,10383.0
2024-06-11 15:30:00,316.21,316.68,316.16,316.52,10445.0,316.21,316.68,316.16,316.52,10445.0
2024-06-11 15:35:00,316.57,316.74,316.5,316.67,6445.0,316.57,316.74,316.5,316.67,6445.0
2024-06-11 15:40:00,316.68,316.71,316.28,316.53,13004.0,316.68,316.71,316.28,316.53,13004.0
2024-06-11 15:45:00,316.51,317.11,316.44,317.0,23340.0,316.51,317.11,316.44,317.0,23340.0
2024-06-11 15:50:00,317.09,318.03,317.0,318.03,34480.0,317.09,318.03,317.0,318.03,34480.0
2024-06-11 15:55:00,318.0,318.35,317.89,318.02,50121.0,318.0,318.35,317.89,318.02,50121.0
2024-06-12 09:30:00,321.89,321.95,317.67,319.1,69978.0,321.89,321.95,317.67,319.1,69978.0
2024-06-12 09:35:00,319.03,320.86,318.99,320.02,22852.0,319.03,320.86,318.99,320.02,22852.0
2024-06-12 09:40:00,320.61,320.61,319.36,319.9,12496.0,320.61,320.61,319.36,319.9,12496.0
2024-06-12 09:45:00,319.95,319.96,317.3,317.78,34599.0,319.95,319.96,317.3,317.78,34599.0
2024-06-12 09:50:00,317.88,317.9,316.37,316.55,25182.0,317.88,317.9,316.37,316.55,25182.0
2024-06-12 09:55:00,316.49,318.01,316.34,317.68,25599.0,316.49,318.01,316.34,317.68,25599.0
2024-06-12 10:00:00,317.66,318.05,316.76,317.93,11657.0,317.66,318.05,316.76,317.93,11657.0
2024-06-12 10:05:00,317.75,317.99,316.65,316.81,20182.0,317.75,317.99,316.65,316.81,20182.0
2024-06-12 10:10:00,316.52,316.95,316.4,316.69,25389.0,316.52,316.95,316.4,316.69,25389.0
2024-06-12 10:15:00,316.69,317.18,316.04,316.16,26107.0,316.69,317.18,316.04,316.16,26107.0
2024-06-12 10:20:00,316.26,316.77,316.08,316.52,12908.0,316.26,316.77,316.08,316.52,12908.0
2024-06-12 10:25:00,316.52,316.53,315.32,315.82,30659.0,316.52,316.53,315.32,315.82,30659.0
2024-06-12 10:30:00,315.9,316.45,315.6,316.24,8345.0,315.9,316.45,315.6,316.24,8345.0
2024-06-12 10:35:00,316.25,316.37,315.48,315.6,13248.0,316.25,316.37,315.48,315.6,13248.0
2024-06-12 10:40:00,315.57,315.76,315.2,315.4,13629.0,315.57,315.76,315.2,315.4,13629.0
2024-06-12 10:45:00,315.49,316.35,315.35,315.95,12117.0,315.49,316.35,315.35,315.95,12117.0
2024-06-12 10:50:00,315.71,315.89,314.55,314.59,24565.0,315.71,315.89,314.55,314.59,24565.0
2024-06-12 10:55:00,314.77,315.15,314.35,314.61,20549.0,314.77,315.15,314.35,314.61,20549.0
2024-06-12 11:00:00,314.31,314.51,313.08,313.08,52426.0,314.31,314.51,313.08,313.08,52426.0
2024-06-12 11:05:00,313.06,313.5,312.5,313.22,54891.0,313.06,313.5,312.5,313.22,54891.0
2024-06-12 11:10:00,313.26,314.0,313.16,313.4,13109.0,313.26,314.0,313.16,313.4,13109.0
2024-06-12 11:15:00,313.07,313.34,312.62,312.87,16907.0,313.07,313.34,312.62,312.87,16907.0
2024-06-12 11:20:00,312.7,312.82,311.72,311.79,37199.0,312.7,312.82,311.72,311.79,37199.0
2024-06-12 11:25:00,311.79,312.4,311.52,312.24,31565.0,311.79,312.4,311.52,312.24,31565.0
2024-06-12 11:30:00,312.22,312.99,312.12,312.13,18432.0,312.22,312.99,312.12,312.13,18432.0
2024-06-12 11:35:00,312.27,312.96,312.18,312.78,9021.0,312.27,312.96,312.18,312.78,9021.0
2024-06-12 11:40:00,312.55,312.96,312.5,312.8,8784.0,312.55,312.96,312.5,312.8,8784.0
2024-06-12 11:45:00,312.81,313.06,312.45,312.8,11165.0,312.81,313.06,312.45,312.8,11165.0
2024-06-12 11:50:00,312.96,313.25,312.72,312.79,11916.0,312.96,313.25,312.72,312.79,11916.0
2024-06-12 11:55:00,312.97,312.97,312.26,312.71,12157.0,312.97,312.97,312.26,312.71,12157.0
2024-06-12 12:00:00,312.52,312.52,312.08,312.35,8101.0,312.52,312.52,312.08,312.35,8101.0
2024-06-12 12:05:00,312.22,312.44,312.12,312.26,9460.0,312.22,312.44,312.12,312.26,9460.0
2024-06-12 12:10:00,312.22,312.37,311.58,311.78,18627.0,312.22,312.37,311.58,311.78,18627.0
2024-06-12 12:15:00,311.67,311.82,311.25,311.65,22302.0,311.67,311.82,311.25,311.65,22302.0
2024-06-12 12:20:00,311.67,311.71,311.05,311.15,18283.0,311.67,311.71,311.05,311.15,18283.0
2024-06-12 12:25:00,311.24,311.58,310.3,310.5,25315.0,311.24,311.58,310.3,310.5,25315.0
2024-06-12 12:30:00,310.52,310.85,309.47,309.98,37034.0,310.52,310.85,309.47,309.98,37034.0
2024-06-12 12:35:00,309.67,310.01,309.0,309.21,39717.0,309.67,310.01,309.0,309.21,39717.0
2024-06-12 12:40:00,309.15,309.94,309.15,309.29,28644.0,309.15,309.94,309.15,309.29,28644.0
2024-06-12 12:45:00,309.31,310.22,309.31,310.22,17514.0,309.31,310.22,309.31,310.22,17514.0
2024-06-12 12:50:00,310.28,310.28,309.0,309.58,20188.0,310.28,310.28,309.0,309.58,20188.0
2024-06-12 12:55:00,309.47,309.59,309.3,309.44,4809.0,309.47,309.59,309.3,309.44,4809.0
2024-06-12 13:00:00,309.43,309.88,309.42,309.84,17004.0,309.43,309.88,309.42,309.84,17004.0
2024-06-12 13:05:00,309.74,309.77,309.52,309.69,11306.0,309.74,309.77,309.52,309.69,11306.0
2024-06-12 13:10:00,309.69,309.98,309.26,309.39,11150.0,309.69,309.98,309.26,309.39,11150.0
2024-06-12 13:15:00,309.25,309.39,308.88,309.07,24962.0,309.25,309.39,308.88,309.07,24962.0
2024-06-12 13:20:00,309.06,309.07,308.68,308.88,14572.0,309.06,309.07,308.68,308.88,14572.0
2024-06-12 13:25:00,308.88,309.38,308.78,308.92,15106.0,308.88,309.38,308.78,308.92,15106.0
2024-06-12 13:30:00,309.02,309.66,308.85,308.85,29472.0,309.02,309.66,308.85,308.85,29472.0
2024-06-12 13:35:00,308.73,309.08,308.52,309.0,12106.0,308.73,309.08,308.52,309.0,12106.0
2024-06-12 13:40:00,309.0,309.09,308.81,308.82,7716.0,309.0,309.09,308.81,308.82,7716.0
2024-06-12 13:45:00,308.94,309.1,308.71,309.1,8167.0,308.94,309.1,308.71,309.1,8167.0
2024-06-12 13:50:00,308.99,309.86,308.98,309.78,19228.0,308.99,309.86,308.98,309.78,19228.0
2024-06-12 13:55:00,309.61,309.69,309.29,309.41,6968.0,309.61,309.69,309.29,309.41,6968.0
2024-06-12 14:00:00,309.4,309.41,308.13,308.48,15446.0,309.4,309.41,308.13,308.48,15446.0
2024-06-12 14:05:00,308.67,308.77,307.88,308.63,16092.0,308.67,308.77,307.88,308.63,16092.0
2024-06-12 14:10:00,308.76,309.08,308.61,309.05,9638.0,308.76,309.08,308.61,309.05,9638.0
2024-06-12 14:15:00,308.82,309.07,308.6,308.69,8035.0,308.82,309.07,308.6,308.69,8035.0
2024-06-12 14:20:00,308.32,308.66,308.15,308.47,9761.0,308.32,308.66,308.15,308.47,9761.0
2024-06-12 14:25:00,308.5,308.69,308.25,308.56,8061.0,308.5,308.69,308.25,308.56,8061.0
2024-06-12 14:30:00,308.7,308.87,308.0,308.8,18932.0,308.7,308.87,308.0,308.8,18932.0
2024-06-12 14:35:00,308.86,309.48,308.4,309.37,12401.0,308.86,309.48,308.4,309.37,12401.0
2024-06-12 14:40:00,309.47,309.51,308.79,309.11,15618.0,309.47,309.51,308.79,309.11,15618.0
2024-06-12 14:45:00,309.14,309.14,308.17,308.17,10971.0,309.14,309.14,308.17,308.17,10971.0
2024-06-12 14:50:00,308.32,308.68,308.0,308.31,17833.0,308.32,308.68,308.0,308.31,17833.0
2024-06-12 14:55:00,308.3,308.96,308.24,308.9,9745.0,308.3,308.96,308.24,308.9,9745.0
2024-06-12 15:00:00,308.7,309.76,308.57,309.75,15874.0,308.7,309.76,308.57,309.75,15874.0
2024-06-12 15:05:00,309.7,309.89,309.19,309.34,13172.0,309.7,309.89,309.19,309.34,13172.0
2024-06-12 15:10:00,309.31,310.0,309.19,309.84,12162.0,309.31,310.0,309.19,309.84,12162.0
2024-06-12 15:15:00,309.86,310.17,309.67,309.77,12992.0,309.86,310.17,309.67,309.77,12992.0
2024-06-12 15:20:00,309.72,309.82,308.29,308.51,14697.0,309.72,309.82,308.29,308.51,14697.0
2024-06-12 15:25:00,308.69,308.79,308.33,308.65,14125.0,308.69,308.79,308.33,308.65,14125.0
2024-06-12 15:30:00,308.51,308.64,308.14,308.25,16305.0,308.51,308.64,308.14,308.25,16305.0
2024-06-12 15:35:00,308.23,308.9,308.18,308.65,13502.0,308.23,308.9,308.18,308.65,13502.0
2024-06-12 15:40:00,308.71,308.76,308.24,308.42,11300.0,308.71,308.76,308.24,308.42,11300.0
2024-06-12 15:45:00,308.45,309.66,308.45,309.58,19460.0,308.45,309.66,308.45,309.58,19460.0
2024-06-12 15:50:00,309.66,309.73,309.0,309.57,47256.0,309.66,309.73,309.0,309.57,47256.0
2024-06-12 15:55:00,309.71,310.63,309.68,309.77,76993.0,309.71,310.63,309.68,309.77,76993.0
2024-06-13 09:30:00,306.88,308.51,305.41,307.68,54087.0,306.88,308.51,305.41,307.68,54087.0
2024-06-13 09:35:00,307.59,309.14,307.11,307.53,37768.0,307.59,309.14,307.11,307.53,37768.0
2024-06-13 09:40:00,307.3,307.85,305.83,306.52,20888.0,307.3,307.85,305.83,306.52,20888.0
2024-06-13 09:45:00,306.53,307.81,306.34,307.67,20060.0,306.53,307.81,306.34,307.67,20060.0
2024-06-13 09:50:00,307.7,308.0,307.14,308.0,21286.0,307.7,308.0,307.14,308.0,21286.0
2024-06-13 09:55:00,307.85,308.04,307.36,307.84,21270.0,307.85,308.04,307.36,307.84,21270.0
2024-06-13 10:00:00,307.85,307.96,305.33,306.38,36394.0,307.85,307.96,305.33,306.38,36394.0
2024-06-13 10:05:00,306.38,307.01,305.37,305.37,32304.0,306.38,307.01,305.37,305.37,32304.0
2024-06-13 10:10:00,305.48,305.98,304.95,305.41,31896.0,305.48,305.98,304.95,305.41,31896.0
2024-06-13 10:15:00,305.5,306.54,305.5,306.34,19072.0,305.5,306.54,305.5,306.34,19072.0
2024-06-13 10:20:00,306.29,306.51,305.31,305.31,38528.0,306.29,306.51,305.31,305.31,38528.0
2024-06-13 10:25:00,305.31,305.7,305.05,305.7,23031.0,305.31,305.7,305.05,305.7,23031.0
2024-06-13 10:30:00,305.7,306.4,305.58,305.81,16193.0,305.7,306.4,305.58,305.81,16193.0
2024-06-13 10:35:00,305.81,305.81,305.22,305.61,13216.0,305.81,305.81,305.22,305.61,13216.0
2024-06-13 10:40:00,305.56,305.61,304.65,305.09,21674.0,305.56,305.61,304.65,305.09,21674.0
2024-06-13 10:45:00,304.95,305.81,304.81,305.2,12061.0,304.95,305.81,304.81,305.2,12061.0
2024-06-13 10:50:00,305.37,305.65,305.26,305.48,12163.0,305.37,305.65,305.26,305.48,12163.0
2024-06-13 10:55:00,305.36,306.73,305.36,306.31,19199.0,305.36,306.73,305.36,306.31,19199.0
2024-06-13 11:00:00,306.21,307.1,306.2,306.76,21361.0,306.21,307.1,306.2,306.76,21361.0
2024-06-13 11:05:00,306.67,307.0,306.53,306.63,12863.0,306.67,307.0,306.53,306.63,12863.0
2024-06-13 11:10:00,306.53,306.64,305.51,305.62,19493.0,306.53,306.64,305.51,305.62,19493.0
2024-06-13 11:15:00,305.7,306.15,305.4,305.55,16878.0,305.7,306.15,305.4,305.55,16878.0
2024-06-13 11:20:00,305.42,306.0,305.34,306.0,21946.0,305.42,306.0,305.34,306.0,21946.0
2024-06-13 11:25:00,306.11,306.17,305.53,305.53,9133.0,306.11,306.17,305.53,305.53,9133.0
2024-06-13 11:30:00,305.48,305.5,304.25,304.54,18827.0,305.48,305.5,304.25,304.54,18827.0
2024-06-13 11:35:00,304.34,304.8,304.34,304.69,8965.0,304.34,304.8,304.34,304.69,8965.0
2024-06-13 11:40:00,304.69,305.04,304.69,304.85,13646.0,304.69,305.04,304.69,304.85,13646.0
2024-06-13 11:45:00,304.75,305.02,304.45,304.77,15474.0,304.75,305.02,304.45,304.77,15474.0
2024-06-13 11:50:00,304.9,305.13,304.65,304.71,13335.0,304.9,305.13,304.65,304.71,13335.0
2024-06-13 11:55:00,304.85,304.95,304.5,304.77,7914.0,304.85,304.95,304.5,304.77,7914.0
2024-06-13 12:00:00,304.73,304.76,304.03,304.15,16705.0,304.73,304.76,304.03,304.15,16705.0
2024-06-13 12:05:00,304.3,304.33,303.87,303.98,10487.0,304.3,304.33,303.87,303.98,10487.0
2024-06-13 12:10:00,303.98,305.24,303.98,304.83,11694.0,303.98,305.24,303.98,304.83,11694.0
2024-06-13 12:15:00,304.78,304.83,304.12,304.41,6348.0,304.78,304.83,304.12,304.41,6348.0
2024-06-13 12:20:00,304.36,304.86,304.26,304.72,15767.0,304.36,304.86,304.26,304.72,15767.0
2024-06-13 12:25:00,304.79,305.08,304.71,304.98,10309.0,304.79,305.08,304.71,304.98,10309.0
2024-06-13 12:30:00,304.93,305.73,304.71,305.69,23818.0,304.93,305.73,304.71,305.69,23818.0
2024-06-13 12:35:00,305.57,305.7,305.3,305.47,18769.0,305.57,305.7,305.3,305.47,18769.0
2024-06-13 12:40:00,305.4,305.93,305.3,305.8,13004.0,305.4,305.93,305.3,305.8,13004.0
2024-06-13 12:45:00,305.72,306.31,305.7,306.22,18970.0,305.72,306.31,305.7,306.22,18970.0
2024-06-13 12:50:00,306.22,306.47,306.12,306.13,7529.0,306.22,306.47,306.12,306.13,7529.0
2024-06-13 12:55:00,306.13,306.29,305.88,305.88,5769.0,306.13,306.29,305.88,305.88,5769.0
2024-06-13 13:00:00,305.83,306.03,305.63,306.0,3806.0,305.83,306.03,305.63,306.0,3806.0
2024-06-13 13:05:00,306.06,306.19,305.82,305.86,4866.0,306.06,306.19,305.82,305.86,4866.0
2024-06-13 13:10:00,305.88,306.14,305.79,306.14,7180.0,305.88,306.14,305.79,306.14,7180.0
2024-06-13 13:15:00,305.98,305.99,305.28,305.51,16829.0,305.98,305.99,305.28,305.51,16829.0
2024-06-13 13:20:00,305.56,305.8,305.51,305.68,9509.0,305.56,305.8,305.51,305.68,9509.0
2024-06-13 13:25:00,305.71,305.73,305.44,305.59,4229.0,305.71,305.73,305.44,305.59,4229.0
2024-06-13 13:30:00,305.63,305.92,305.4,305.73,12799.0,305.63,305.92,305.4,305.73,12799.0
2024-06-13 13:35:00,305.72,305.94,305.37,305.47,8133.0,305.72,305.94,305.37,305.47,8133.0
2024-06-13 13:40:00,305.41,305.63,305.41,305.63,2581.0,305.41,305.63,305.41,305.63,2581.0
2024-06-13 13:45:00,305.52,305.64,305.32,305.64,11007.0,305.52,305.64,305.32,305.64,11007.0
2024-06-13 13:50:00,305.65,305.65,305.41,305.44,4150.0,305.65,305.65,305.41,305.44,4150.0
2024-06-13 13:55:00,305.35,305.44,305.23,305.33,4112.0,305.35,305.44,305.23,305.33,4112.0
2024-06-13 14:00:00,305.35,305.35,304.49,304.63,11045.0,305.35,305.35,304.49,304.63,11045.0
2024-06-13 14:05:00,304.63,305.07,304.63,304.84,8400.0,304.63,305.07,304.63,304.84,8400.0
2024-06-13 14:10:00,304.85,305.35,304.74,305.34,11473.0,304.85,305.35,304.74,305.34,11473.0
2024-06-13 14:15:00,305.28,305.51,305.26,305.43,5809.0,305.28,305.51,305.26,305.43,5809.0
2024-06-13 14:20:00,305.52,305.92,305.44,305.73,8780.0,305.52,305.92,305.44,305.73,8780.0
2024-06-13 14:25:00,305.78,305.9,305.65,305.82,5419.0,305.78,305.9,305.65,305.82,5419.0
2024-06-13 14:30:00,305.65,305.71,305.47,305.59,3081.0,305.65,305.71,305.47,305.59,3081.0
2024-06-13 14:35:00,305.7,305.8,305.37,305.58,6605.0,305.7,305.8,305.37,305.58,6605.0
2024-06-13 14:40:00,305.5,305.73,305.49,305.69,5188.0,305.5,305.73,305.49,305.69,5188.0
2024-06-13 14:45:00,305.69,306.18,305.69,306.04,4204.0,305.69,306.18,305.69,306.04,4204.0
2024-06-13 14:50:00,306.0,306.29,305.97,306.29,5453.0,306.0,306.29,305.97,306.29,5453.0
2024-06-13 14:55:00,306.26,306.29,306.13,306.15,7269.0,306.26,306.29,306.13,306.15,7269.0
2024-06-13 15:00:00,306.13,306.79,306.06,306.79,10651.0,306.13,306.79,306.06,306.79,10651.0
2024-06-13 15:05:00,306.79,307.05,306.77,306.98,3895.0,306.79,307.05,306.77,306.98,3895.0
2024-06-13 15:10:00,306.99,307.19,306.83,306.87,16436.0,306.99,307.19,306.83,306.87,16436.0
2024-06-13 15:15:00,306.87,306.87,306.09,306.23,20468.0,306.87,306.87,306.09,306.23,20468.0
2024-06-13 15:20:00,306.31,306.77,306.31,306.71,8286.0,306.31,306.77,306.31,306.71,8286.0
2024-06-13 15:25:00,306.78,306.93,306.52,306.77,10666.0,306.78,306.93,306.52,306.77,10666.0
2024-06-13 15:30:00,306.82,306.82,306.49,306.75,11713.0,306.82,306.82,306.49,306.75,11713.0
2024-06-13 15:35:00,306.71,306.78,306.21,306.29,12531.0,306.71,306.78,306.21,306.29,12531.0
2024-06-13 15:40:00,306.37,306.53,306.34,306.42,6271.0,306.37,306.53,306.34,306.42,6271.0
2024-06-13 15:45:00,306.44,306.84,306.32,306.36,18026.0,306.44,306.84,306.32,306.36,18026.0
2024-06-13 15:50:00,306.44,307.25,306.34,307.05,25821.0,306.44,307.25,306.34,307.05,25821.0
2024-06-13 15:55:00,307.17,308.05,307.17,307.48,64670.0,307.17,308.05,307.17,307.48,64670.0
2024-06-14 09:30:00,305.12,307.39,304.56,307.22,41965.0,305.12,307.39,304.56,307.22,41965.0
2024-06-14 09:35:00,307.07,308.0,306.99,307.2,17881.0,307.07,308.0,306.99,307.2,17881.0
2024-06-14 09:40:00,307.19,307.26,305.22,305.22,32694.0,307.19,307.26,305.22,305.22,32694.0
2024-06-14 09:45:00,305.32,305.69,304.63,305.58,32916.0,305.32,305.69,304.63,305.58,32916.0
2024-06-14 09:50:00,305.59,306.85,305.34,306.62,17748.0,305.59,306.85,305.34,306.62,17748.0
2024-06-14 09:55:00,306.6,306.6,305.12,305.45,7781.0,306.6,306.6,305.12,305.45,7781.0
2024-06-14 10:00:00,305.14,305.88,305.12,305.46,9300.0,305.14,305.88,305.12,305.46,9300.0
2024-06-14 10:05:00,305.5,305.63,304.65,304.88,15493.0,305.5,305.63,304.65,304.88,15493.0
2024-06-14 10:10:00,304.95,305.15,304.74,305.0,6089.0,304.95,305.15,304.74,305.0,6089.0
2024-06-14 10:15:00,305.15,305.81,305.06,305.36,7181.0,305.15,305.81,305.06,305.36,7181.0
2024-06-14 10:20:00,305.4,305.74,304.62,304.82,10402.0,305.4,305.74,304.62,304.82,10402.0
2024-06-14 10:25:00,304.85,304.85,304.12,304.29,9834.0,304.85,304.85,304.12,304.29,9834.0
2024-06-14 10:30:00,304.25,304.25,303.6,303.97,11862.0,304.25,304.25,303.6,303.97,11862.0
2024-06-14 10:35:00,303.87,304.7,303.75,304.7,7790.0,303.87,304.7,303.75,304.7,7790.0
2024-06-14 10:40:00,304.67,304.8,304.5,304.65,6158.0,304.67,304.8,304.5,304.65,6158.0
2024-06-14 10:45:00,304.77,304.77,304.02,304.04,16915.0,304.77,304.77,304.02,304.04,16915.0
2024-06-14 10:50:00,304.04,304.54,303.6,303.76,18896.0,304.04,304.54,303.6,303.76,18896.0
2024-06-14 10:55:00,303.75,303.79,303.16,303.38,15478.0,303.75,303.79,303.16,303.38,15478.0
2024-06-14 11:00:00,303.52,304.68,303.47,304.25,13264.0,303.52,304.68,303.47,304.25,13264.0
2024-06-14 11:05:00,304.11,304.57,304.11,304.36,4624.0,304.11,304.57,304.11,304.36,4624.0
2024-06-14 11:10:00,304.46,304.7,304.35,304.37,9509.0,304.46,304.7,304.35,304.37,9509.0
2024-06-14 11:15:00,304.5,304.51,304.1,304.42,3547.0,304.5,304.51,304.1,304.42,3547.0
2024-06-14 11:20:00,304.58,304.6,304.06,304.17,2649.0,304.58,304.6,304.06,304.17,2649.0
2024-06-14 11:25:00,304.0,304.27,304.0,304.06,11107.0,304.0,304.27,304.0,304.06,11107.0
2024-06-14 11:30:00,304.06,304.21,304.0,304.03,6952.0,304.06,304.21,304.0,304.03,6952.0
2024-06-14 11:35:00,303.98,304.09,303.66,303.7,3688.0,303.98,304.09,303.66,303.7,3688.0
2024-06-14 11:40:00,303.83,303.93,303.64,303.75,7816.0,303.83,303.93,303.64,303.75,7816.0
2024-06-14 11:45:00,303.89,304.19,303.8,304.04,6021.0,303.89,304.19,303.8,304.04,6021.0
2024-06-14 11:50:00,303.92,304.62,303.88,304.6,8372.0,303.92,304.62,303.88,304.6,8372.0
2024-06-14 11:55:00,304.54,305.38,304.5,305.38,12259.0,304.54,305.38,304.5,305.38,12259.0
2024-06-14 12:00:00,305.42,305.91,305.41,305.86,13031.0,305.42,305.91,305.41,305.86,13031.0
2024-06-14 12:05:00,305.82,306.13,305.75,306.13,5204.0,305.82,306.13,305.75,306.13,5204.0
2024-06-14 12:10:00,306.07,306.08,305.85,306.03,5491.0,306.07,306.08,305.85,306.03,5491.0
2024-06-14 12:15:00,306.04,306.04,305.38,305.44,4604.0,306.04,306.04,305.38,305.44,4604.0
2024-06-14 12:20:00,305.47,305.56,305.18,305.2,6591.0,305.47,305.56,305.18,305.2,6591.0
2024-06-14 12:25:00,305.29,305.29,304.83,304.84,8136.0,305.29,305.29,304.83,304.84,8136.0
2024-06-14 12:30:00,304.91,305.16,304.9,305.11,4882.0,304.91,305.16,304.9,305.11,4882.0
2024-06-14 12:35:00,305.18,306.17,305.11,306.17,4968.0,305.18,306.17,305.11,306.17,4968.0
2024-06-14 12:40:00,306.09,306.13,305.54,305.94,11057.0,306.09,306.13,305.54,305.94,11057.0
2024-06-14 12:45:00,305.91,305.92,305.63,305.81,2493.0,305.91,305.92,305.63,305.81,2493.0
2024-06-14 12:50:00,305.92,306.07,305.74,305.85,6060.0,305.92,306.07,305.74,305.85,6060.0
2024-06-14 12:55:00,305.88,305.97,305.8,305.93,6425.0,305.88,305.97,305.8,305.93,6425.0
2024-06-14 13:00:00,305.86,305.97,305.73,305.79,2659.0,305.86,305.97,305.73,305.79,2659.0
2024-06-14 13:05:00,305.73,305.73,304.92,304.94,4799.0,305.73,305.73,304.92,304.94,4799.0
2024-06-14 13:10:00,304.94,305.03,304.75,304.9,7489.0,304.94,305.03,304.75,304.9,7489.0
2024-06-14 13:15:00,304.89,305.3,304.89,305.3,4677.0,304.89,305.3,304.89,305.3,4677.0
2024-06-14 13:20:00,305.34,305.48,305.31,305.38,2866.0,305.34,305.48,305.31,305.38,2866.0
2024-06-14 13:25:00,305.38,305.49,305.28,305.34,12293.0,305.38,305.49,305.28,305.34,12293.0
2024-06-14 13:30:00,305.38,305.38,305.05,305.08,1865.0,305.38,305.38,305.05,305.08,1865.0
2024-06-14 13:35:00,305.0,305.23,304.81,304.98,5786.0,305.0,305.23,304.81,304.98,5786.0
2024-06-14 13:40:00,305.24,305.29,305.14,305.29,1671.0,305.24,305.29,305.14,305.29,1671.0
2024-06-14 13:45:00,305.26,305.31,305.12,305.26,2598.0,305.26,305.31,305.12,305.26,2598.0
2024-06-14 13:50:00,305.28,305.28,305.13,305.23,3166.0,305.28,305.28,305.13,305.23,3166.0
2024-06-14 13:55:00,305.2,305.42,305.02,305.09,5282.0,305.2,305.42,305.02,305.09,5282.0
2024-06-14 14:00:00,305.01,305.38,304.91,305.38,2878.0,305.01,305.38,304.91,305.38,2878.0
2024-06-14 14:05:00,305.44,305.55,304.79,304.9,5863.0,305.44,305.55,304.79,304.9,5863.0
2024-06-14 14:10:00,304.89,305.24,304.88,305.23,2206.0,304.89,305.24,304.88,305.23,2206.0
2024-06-14 14:15:00,305.12,305.48,305.03,305.31,4666.0,305.12,305.48,305.03,305.31,4666.0
2024-06-14 14:20:00,305.48,305.76,305.45,305.69,3710.0,305.48,305.76,305.45,305.69,3710.0
2024-06-14 14:25:00,305.76,305.77,305.17,305.37,8653.0,305.76,305.77,305.17,305.37,8653.0
2024-06-14 14:30:00,305.33,305.46,305.1,305.21,6805.0,305.33,305.46,305.1,305.21,6805.0
2024-06-14 14:35:00,305.19,305.34,304.81,305.06,13941.0,305.19,305.34,304.81,305.06,13941.0
2024-06-14 14:40:00,305.07,305.14,304.52,304.84,6875.0,305.07,305.14,304.52,304.84,6875.0
2024-06-14 14:45:00,304.9,305.01,304.76,304.78,12190.0,304.9,305.01,304.76,304.78,12190.0
2024-06-14 14:50:00,304.79,305.04,304.7,305.04,8141.0,304.79,305.04,304.7,305.04,8141.0
2024-06-14 14:55:00,305.13,305.13,304.55,304.84,4879.0,305.13,305.13,304.55,304.84,4879.0
2024-06-14 15:00:00,304.75,305.1,304.75,304.88,8215.0,304.75,305.1,304.75,304.88,8215.0
2024-06-14 15:05:00,304.99,305.1,304.94,305.03,6606.0,304.99,305.1,304.94,305.03,6606.0
2024-06-14 15:10:00,305.03,305.09,304.41,304.48,12103.0,305.03,305.09,304.41,304.48,12103.0
2024-06-14 15:15:00,304.41,304.59,304.25,304.54,5190.0,304.41,304.59,304.25,304.54,5190.0
2024-06-14 15:20:00,304.48,304.56,304.14,304.33,10764.0,304.48,304.56,304.14,304.33,10764.0
2024-06-14 15:25:00,304.43,304.82,304.31,304.74,12884.0,304.43,304.82,304.31,304.74,12884.0
2024-06-14 15:30:00,304.72,304.82,304.57,304.82,5852.0,304.72,304.82,304.57,304.82,5852.0
2024-06-14 15:35:00,304.83,305.22,304.83,304.88,12804.0,304.83,305.22,304.83,304.88,12804.0
2024-06-14 15:40:00,304.87,304.96,304.68,304.88,9182.0,304.87,304.96,304.68,304.88,9182.0
2024-06-14 15:45:00,304.9,305.0,304.8,304.94,21949.0,304.9,305.0,304.8,304.94,21949.0
2024-06-14 15:50:00,304.99,305.62,304.89,305.48,48037.0,304.99,305.62,304.89,305.48,48037.0
2024-06-14 15:55:00,305.5,306.15,305.3,305.91,63870.0,305.5,306.15,305.3,305.91,63870.0
2024-06-17 09:30:00,304.41,307.44,303.75,307.44,46291.0,304.41,307.44,303.75,307.44,46291.0
2024-06-17 09:35:00,307.24,309.34,307.04,309.06,60002.0,307.24,309.34,307.04,309.06,60002.0
2024-06-17 09:40:00,309.09,311.29,309.0,310.04,59326.0,309.09,311.29,309.0,310.04,59326.0
2024-06-17 09:45:00,309.81,312.0,309.77,311.56,59202.0,309.81,312.0,309.77,311.56,59202.0
2024-06-17 09:50:00,311.46,312.4,311.06,311.4,45765.0,311.46,312.4,311.06,311.4,45765.0
2024-06-17 09:55:00,311.17,312.48,310.35,310.91,23954.0,311.17,312.48,310.35,310.91,23954.0
2024-06-17 10:00:00,310.83,311.23,309.09,309.49,24877.0,310.83,311.23,309.09,309.49,24877.0
2024-06-17 10:05:00,309.54,310.32,309.39,310.13,17124.0,309.54,310.32,309.39,310.13,17124.0
2024-06-17 10:10:00,309.95,310.67,308.79,309.26,20461.0,309.95,310.67,308.79,309.26,20461.0
2024-06-17 10:15:00,309.06,309.73,308.96,309.68,10272.0,309.06,309.73,308.96,309.68,10272.0
2024-06-17 10:20:00,309.37,310.41,309.25,310.28,9127.0,309.37,310.41,309.25,310.28,9127.0
2024-06-17 10:25:00,310.0,311.37,310.0,310.86,21461.0,310.0,311.37,310.0,310.86,21461.0
2024-06-17 10:30:00,310.86,310.86,309.57,310.1,8879.0,310.86,310.86,309.57,310.1,8879.0
2024-06-17 10:35:00,310.0,310.0,309.15,309.37,6550.0,310.0,310.0,309.15,309.37,6550.0
2024-06-17 10:40:00,309.11,309.79,309.07,309.57,7751.0,309.11,309.79,309.07,309.57,7751.0
2024-06-17 10:45:00,309.57,309.85,309.15,309.52,11791.0,309.57,309.85,309.15,309.52,11791.0
2024-06-17 10:50:00,309.51,309.97,309.33,309.97,4302.0,309.51,309.97,309.33,309.97,4302.0
2024-06-17 10:55:00,309.96,310.28,309.86,309.99,8687.0,309.96,310.28,309.86,309.99,8687.0
2024-06-17 11:00:00,310.27,310.63,309.32,310.56,18618.0,310.27,310.63,309.32,310.56,18618.0
2024-06-17 11:05:00,310.98,311.4,310.63,311.06,6195.0,310.98,311.4,310.63,311.06,6195.0
2024-06-17 11:10:00,311.31,311.31,310.86,311.12,8422.0,311.31,311.31,310.86,311.12,8422.0
2024-06-17 11:15:00,311.09,311.75,310.91,311.75,10581.0,311.09,311.75,310.91,311.75,10581.0
2024-06-17 11:20:00,311.84,312.67,311.7,312.57,12880.0,311.84,312.67,311.7,312.57,12880.0
2024-06-17 11:25:00,312.46,312.98,312.46,312.63,13749.0,312.46,312.98,312.46,312.63,13749.0
2024-06-17 11:30:00,312.57,312.58,310.95,311.34,18834.0,312.57,312.58,310.95,311.34,18834.0
2024-06-17 11:35:00,311.36,312.15,311.35,311.88,5840.0,311.36,312.15,311.35,311.88,5840.0
2024-06-17 11:40:00,311.85,312.21,311.77,312.07,6105.0,311.85,312.21,311.77,312.07,6105.0
2024-06-17 11:45:00,312.06,312.08,311.09,311.09,15146.0,312.06,312.08,311.09,311.09,15146.0
2024-06-17 11:50:00,310.81,311.44,310.81,311.36,7836.0,310.81,311.44,310.81,311.36,7836.0
2024-06-17 11:55:00,311.36,311.48,311.22,311.25,1862.0,311.36,311.48,311.22,311.25,1862.0
2024-06-17 12:00:00,311.17,311.43,311.07,311.13,5688.0,311.17,311.43,311.07,311.13,5688.0
2024-06-17 12:05:00,311.1,311.37,310.98,311.06,3091.0,311.1,311.37,310.98,311.06,3091.0
2024-06-17 12:10:00,310.96,311.58,310.96,311.09,7420.0,310.96,311.58,310.96,311.09,7420.0
2024-06-17 12:15:00,311.16,311.37,311.08,311.31,3385.0,311.16,311.37,311.08,311.31,3385.0
2024-06-17 12:20:00,311.19,311.35,310.96,311.32,4900.0,311.19,311.35,310.96,311.32,4900.0
2024-06-17 12:25:00,311.32,311.55,311.07,311.49,13049.0,311.32,311.55,311.07,311.49,13049.0
2024-06-17 12:30:00,311.49,311.73,311.28,311.41,3967.0,311.49,311.73,311.28,311.41,3967.0
2024-06-17 12:35:00,311.54,311.65,311.26,311.48,3816.0,311.54,311.65,311.26,311.48,3816.0
2024-06-17 12:40:00,311.23,311.41,310.69,310.74,7227.0,311.23,311.41,310.69,310.74,7227.0
2024-06-17 12:45:00,310.88,311.27,310.74,311.25,6600.0,310.88,311.27,310.74,311.25,6600.0
2024-06-17 12:50:00,311.39,311.74,311.23,311.34,11613.0,311.39,311.74,311.23,311.34,11613.0
2024-06-17 12:55:00,311.42,311.65,311.2,311.54,4835.0,311.42,311.65,311.2,311.54,4835.0
2024-06-17 13:00:00,311.62,311.79,311.47,311.65,13056.0,311.62,311.79,311.47,311.65,13056.0
2024-06-17 13:05:00,311.75,311.75,311.33,311.43,2000.0,311.75,311.75,311.33,311.43,2000.0
2024-06-17 13:10:00,311.41,311.45,311.28,311.38,7187.0,311.41,311.45,311.28,311.38,7187.0
2024-06-17 13:15:00,311.45,311.46,310.87,311.34,15900.0,311.45,311.46,310.87,311.34,15900.0
2024-06-17 13:20:00,311.41,311.45,311.25,311.31,5944.0,311.41,311.45,311.25,311.31,5944.0
2024-06-17 13:25:00,311.41,311.6,311.34,311.55,12784.0,311.41,311.6,311.34,311.55,12784.0
2024-06-17 13:30:00,311.55,311.7,311.41,311.53,10942.0,311.55,311.7,311.41,311.53,10942.0
2024-06-17 13:35:00,311.52,311.54,311.25,311.54,8562.0,311.52,311.54,311.25,311.54,8562.0
2024-06-17 13:40:00,311.58,311.7,311.29,311.29,20457.0,311.58,311.7,311.29,311.29,20457.0
2024-06-17 13:45:00,311.58,311.58,311.24,311.24,5005.0,311.58,311.58,311.24,311.24,5005.0
2024-06-17 13:50:00,311.35,312.07,311.22,312.0,21473.0,311.35,312.07,311.22,312.0,21473.0
2024-06-17 13:55:00,312.0,312.1,311.55,311.98,12179.0,312.0,312.1,311.55,311.98,12179.0
2024-06-17 14:00:00,312.0,312.14,311.83,311.83,11769.0,312.0,312.14,311.83,311.83,11769.0
2024-06-17 14:05:00,311.78,312.54,311.78,312.51,8196.0,311.78,312.54,311.78,312.51,8196.0
2024-06-17 14:10:00,312.69,312.69,312.11,312.18,4223.0,312.69,312.69,312.11,312.18,4223.0
2024-06-17 14:15:00,312.21,312.78,312.13,312.32,11884.0,312.21,312.78,312.13,312.32,11884.0
2024-06-17 14:20:00,312.26,312.48,312.2,312.34,6233.0,312.26,312.48,312.2,312.34,6233.0
2024-06-17 14:25:00,312.3,312.5,312.24,312.38,5612.0,312.3,312.5,312.24,312.38,5612.0
2024-06-17 14:30:00,312.31,312.38,312.12,312.27,5800.0,312.31,312.38,312.12,312.27,5800.0
2024-06-17 14:35:00,312.24,312.26,312.09,312.21,5378.0,312.24,312.26,312.09,312.21,5378.0
2024-06-17 14:40:00,312.19,312.3,312.01,312.21,5189.0,312.19,312.3,312.01,312.21,5189.0
2024-06-17 14:45:00,312.2,312.39,312.13,312.22,6689.0,312.2,312.39,312.13,312.22,6689.0
2024-06-17 14:50:00,312.3,312.31,312.0,312.17,7432.0,312.3,312.31,312.0,312.17,7432.0
2024-06-17 14:55:00,312.1,312.36,312.02,312.31,6080.0,312.1,312.36,312.02,312.31,6080.0
2024-06-17 15:00:00,312.25,312.35,311.83,311.83,10180.0,312.25,312.35,311.83,311.83,10180.0
2024-06-17 15:05:00,311.87,312.4,311.81,312.31,10433.0,311.87,312.4,311.81,312.31,10433.0
2024-06-17 15:10:00,312.31,312.31,311.94,311.95,8670.0,312.31,312.31,311.94,311.95,8670.0
2024-06-17 15:15:00,312.11,312.32,312.03,312.23,8891.0,312.11,312.32,312.03,312.23,8891.0
2024-06-17 15:20:00,312.17,312.69,312.12,312.52,17622.0,312.17,312.69,312.12,312.52,17622.0
2024-06-17 15:25:00,312.5,312.5,312.14,312.38,12167.0,312.5,312.5,312.14,312.38,12167.0
2024-06-17 15:30:00,312.45,312.86,312.36,312.74,7202.0,312.45,312.86,312.36,312.74,7202.0
2024-06-17 15:35:00,312.74,313.09,312.63,313.04,17473.0,312.74,313.09,312.63,313.04,17473.0
2024-06-17 15:40:00,313.1,313.22,312.3,312.31,26546.0,313.1,313.22,312.3,312.31,26546.0
2024-06-17 15:45:00,312.32,312.73,312.25,312.66,14995.0,312.32,312.73,312.25,312.66,14995.0
2024-06-17 15:50:00,312.59,312.96,312.16,312.25,32581.0,312.59,312.96,312.16,312.25,32581.0
2024-06-17 15:55:00,312.3,313.0,312.24,312.93,61826.0,312.3,313.0,312.24,312.93,61826.0
2024-06-18 09:30:00,312.12,315.36,311.52,315.36,40955.0,312.12,315.36,311.52,315.36,40955.0
2024-06-18 09:35:00,314.41,315.1,312.91,314.93,27747.0,314.41,315.1,312.91,314.93,27747.0
2024-06-18 09:40:00,314.79,315.5,314.4,314.61,28405.0,314.79,315.5,314.4,314.61,28405.0
2024-06-18 09:45:00,314.62,315.39,314.47,314.89,22739.0,314.62,315.39,314.47,314.89,22739.0
2024-06-18 09:50:00,315.04,315.4,313.46,313.55,26088.0,315.04,315.4,313.46,313.55,26088.0
2024-06-18 09:55:00,313.47,313.76,313.25,313.67,7633.0,313.47,313.76,313.25,313.67,7633.0
2024-06-18 10:00:00,313.65,314.56,313.65,314.42,4423.0,313.65,314.56,313.65,314.42,4423.0
2024-06-18 10:05:00,314.42,315.26,314.06,315.17,8933.0,314.42,315.26,314.06,315.17,8933.0
2024-06-18 10:10:00,315.21,315.22,313.61,313.61,10898.0,315.21,315.22,313.61,313.61,10898.0
2024-06-18 10:15:00,313.56,314.49,313.4,314.33,7202.0,313.56,314.49,313.4,314.33,7202.0
2024-06-18 10:20:00,314.48,315.17,314.46,314.75,11477.0,314.48,315.17,314.46,314.75,11477.0
2024-06-18 10:25:00,314.72,315.05,314.56,314.88,4426.0,314.72,315.05,314.56,314.88,4426.0
2024-06-18 10:30:00,314.94,315.31,314.52,314.52,11614.0,314.94,315.31,314.52,314.52,11614.0
2024-06-18 10:35:00,314.41,314.55,313.87,314.39,9483.0,314.41,314.55,313.87,314.39,9483.0
2024-06-18 10:40:00,314.39,314.64,313.8,314.09,10391.0,314.39,314.64,313.8,314.09,10391.0
2024-06-18 10:45:00,314.02,314.23,313.61,314.11,10796.0,314.02,314.23,313.61,314.11,10796.0
2024-06-18 10:50:00,314.11,314.19,313.84,314.16,5135.0,314.11,314.19,313.84,314.16,5135.0
2024-06-18 10:55:00,314.16,314.35,313.05,313.17,12661.0,314.16,314.35,313.05,313.17,12661.0
2024-06-18 11:00:00,313.24,314.5,313.12,313.88,12349.0,313.24,314.5,313.12,313.88,12349.0
2024-06-18 11:05:00,314.0,314.13,313.76,314.04,10583.0,314.0,314.13,313.76,314.04,10583.0
2024-06-18 11:10:00,314.05,314.5,313.71,313.83,15656.0,314.05,314.5,313.71,313.83,15656.0
2024-06-18 11:15:00,314.15,314.5,313.76,314.36,11395.0,314.15,314.5,313.76,314.36,11395.0
2024-06-18 11:20:00,314.47,314.76,314.27,314.27,7790.0,314.47,314.76,314.27,314.27,7790.0
2024-06-18 11:25:00,314.3,314.48,313.68,314.07,5270.0,314.3,314.48,313.68,314.07,5270.0
2024-06-18 11:30:00,313.94,314.1,313.23,313.37,5900.0,313.94,314.1,313.23,313.37,5900.0
2024-06-18 11:35:00,313.41,313.5,312.5,312.5,13444.0,313.41,313.5,312.5,312.5,13444.0
2024-06-18 11:40:00,312.56,313.38,312.44,312.89,9187.0,312.56,313.38,312.44,312.89,9187.0
2024-06-18 11:45:00,312.9,313.04,312.63,312.84,8258.0,312.9,313.04,312.63,312.84,8258.0
2024-06-18 11:50:00,312.97,312.97,312.59,312.59,4529.0,312.97,312.97,312.59,312.59,4529.0
2024-06-18 11:55:00,312.71,313.0,312.5,313.0,6644.0,312.71,313.0,312.5,313.0,6644.0
2024-06-18 12:00:00,312.74,313.0,312.57,312.98,3393.0,312.74,313.0,312.57,312.98,3393.0
2024-06-18 12:05:00,312.98,312.98,312.59,312.74,5460.0,312.98,312.98,312.59,312.74,5460.0
2024-06-18 12:10:00,312.83,312.83,312.44,312.45,4103.0,312.83,312.83,312.44,312.45,4103.0
2024-06-18 12:15:00,312.53,312.59,312.06,312.23,5784.0,312.53,312.59,312.06,312.23,5784.0
2024-06-18 12:20:00,312.18,312.59,312.18,312.42,4511.0,312.18,312.59,312.18,312.42,4511.0
2024-06-18 12:25:00,312.4,312.72,312.24,312.41,3161.0,312.4,312.72,312.24,312.41,3161.0
2024-06-18 12:30:00,312.5,312.55,311.91,312.03,4684.0,312.5,312.55,311.91,312.03,4684.0
2024-06-18 12:35:00,311.97,312.79,311.96,312.72,7340.0,311.97,312.79,311.96,312.72,7340.0
2024-06-18 12:40:00,313.0,313.18,312.89,313.18,4961.0,313.0,313.18,312.89,313.18,4961.0
2024-06-18 12:45:00,313.29,313.6,313.11,313.48,8727.0,313.29,313.6,313.11,313.48,8727.0
2024-06-18 12:50:00,313.47,313.84,312.92,313.18,20989.0,313.47,313.84,312.92,313.18,20989.0
2024-06-18 12:55:00,313.18,313.22,313.0,313.08,2757.0,313.18,313.22,313.0,313.08,2757.0
2024-06-18 13:00:00,313.01,313.12,312.48,312.51,4215.0,313.01,313.12,312.48,312.51,4215.0
2024-06-18 13:05:00,312.71,312.93,312.48,312.88,3297.0,312.71,312.93,312.48,312.88,3297.0
2024-06-18 13:10:00,312.66,312.97,312.44,312.97,1935.0,312.66,312.97,312.44,312.97,1935.0
2024-06-18 13:15:00,312.86,312.99,312.75,312.75,2050.0,312.86,312.99,312.75,312.75,2050.0
2024-06-18 13:20:00,312.71,312.87,312.37,312.37,7257.0,312.71,312.87,312.37,312.37,7257.0
2024-06-18 13:25:00,312.35,312.35,311.9,312.15,10710.0,312.35,312.35,311.9,312.15,10710.0
2024-06-18 13:30:00,312.03,312.13,311.58,311.59,5481.0,312.03,312.13,311.58,311.59,5481.0
2024-06-18 13:35:00,311.98,312.12,311.73,311.99,2803.0,311.98,312.12,311.73,311.99,2803.0
2024-06-18 13:40:00,312.15,312.87,312.13,312.81,7169.0,312.15,312.87,312.13,312.81,7169.0
2024-06-18 13:45:00,312.92,313.23,312.85,313.18,2080.0,312.92,313.23,312.85,313.18,2080.0
2024-06-18 13:50:00,313.1,313.54,313.0,313.38,3367.0,313.1,313.54,313.0,313.38,3367.0
2024-06-18 13:55:00,313.26,313.44,313.2,313.31,4229.0,313.26,313.44,313.2,313.31,4229.0
2024-06-18 14:00:00,313.3,313.3,312.49,312.71,11040.0,313.3,313.3,312.49,312.71,11040.0
2024-06-18 14:05:00,312.69,313.03,312.64,312.89,3647.0,312.69,313.03,312.64,312.89,3647.0
2024-06-18 14:10:00,312.86,312.94,312.72,312.81,5038.0,312.86,312.94,312.72,312.81,5038.0
2024-06-18 14:15:00,312.73,312.76,312.46,312.66,4558.0,312.73,312.76,312.46,312.66,4558.0
2024-06-18 14:20:00,312.68,313.07,312.54,312.96,4805.0,312.68,313.07,312.54,312.96,4805.0
2024-06-18 14:25:00,312.94,313.38,312.93,313.3,5027.0,312.94,313.38,312.93,313.3,5027.0
2024-06-18 14:30:00,313.29,313.37,312.81,313.24,3400.0,313.29,313.37,312.81,313.24,3400.0
2024-06-18 14:35:00,313.25,313.44,313.13,313.29,2091.0,313.25,313.44,313.13,313.29,2091.0
2024-06-18 14:40:00,313.38,313.77,313.3,313.55,7978.0,313.38,313.77,313.3,313.55,7978.0
2024-06-18 14:45:00,313.76,313.77,313.3,313.47,4899.0,313.76,313.77,313.3,313.47,4899.0
2024-06-18 14:50:00,313.55,313.6,313.35,313.46,3259.0,313.55,313.6,313.35,313.46,3259.0
2024-06-18 14:55:00,313.46,314.26,313.44,313.92,19419.0,313.46,314.26,313.44,313.92,19419.0
2024-06-18 15:00:00,314.02,314.17,313.66,313.8,12693.0,314.02,314.17,313.66,313.8,12693.0
2024-06-18 15:05:00,313.8,313.92,313.09,313.37,11696.0,313.8,313.92,313.09,313.37,11696.0
2024-06-18 15:10:00,313.37,313.78,313.31,313.67,5292.0,313.37,313.78,313.31,313.67,5292.0
2024-06-18 15:15:00,313.69,313.79,313.16,313.44,10212.0,313.69,313.79,313.16,313.44,10212.0
2024-06-18 15:20:00,313.4,313.71,313.4,313.69,4305.0,313.4,313.71,313.4,313.69,4305.0
2024-06-18 15:25:00,313.62,313.98,313.58,313.71,8630.0,313.62,313.98,313.58,313.71,8630.0
2024-06-18 15:30:00,313.74,313.78,313.42,313.75,5759.0,313.74,313.78,313.42,313.75,5759.0
2024-06-18 15:35:00,313.75,313.83,313.66,313.8,7070.0,313.75,313.83,313.66,313.8,7070.0
2024-06-18 15:40:00,313.87,314.18,313.79,314.02,7974.0,313.87,314.18,313.79,314.02,7974.0
2024-06-18 15:45:00,314.1,314.36,313.93,314.34,9795.0,314.1,314.36,313.93,314.34,9795.0
2024-06-18 15:50:00,314.36,314.68,314.12,314.27,26586.0,314.36,314.68,314.12,314.27,26586.0
2024-06-18 15:55:00,314.2,314.2,313.11,313.23,52040.0,314.2,314.2,313.11,313.23,52040.0
2024-06-20 09:30:00,314.32,314.66,311.11,312.5,39625.0,314.32,314.66,311.11,312.5,39625.0
2024-06-20 09:35:00,312.62,313.99,312.55,313.37,18584.0,312.62,313.99,312.55,313.37,18584.0
2024-06-20 09:40:00,313.48,313.51,312.48,312.6,7750.0,313.48,313.51,312.48,312.6,7750.0
2024-06-20 09:45:00,312.63,312.91,311.89,312.61,10190.0,312.63,312.91,311.89,312.61,10190.0
2024-06-20 09:50:00,312.82,313.11,312.64,313.03,9938.0,312.82,313.11,312.64,313.03,9938.0
2024-06-20 09:55:00,313.06,313.3,312.21,312.7,13027.0,313.06,313.3,312.21,312.7,13027.0
2024-06-20 10:00:00,312.79,313.88,312.53,313.88,14749.0,312.79,313.88,312.53,313.88,14749.0
2024-06-20 10:05:00,313.84,314.13,312.39,312.43,5952.0,313.84,314.13,312.39,312.43,5952.0
2024-06-20 10:10:00,312.11,312.3,311.59,311.79,8150.0,312.11,312.3,311.59,311.79,8150.0
2024-06-20 10:15:00,311.63,312.8,310.67,312.61,23973.0,311.63,312.8,310.67,312.61,23973.0
2024-06-20 10:20:00,312.57,312.6,311.0,311.16,24531.0,312.57,312.6,311.0,311.16,24531.0
2024-06-20 10:25:00,311.03,311.69,310.93,311.41,7385.0,311.03,311.69,310.93,311.41,7385.0
2024-06-20 10:30:00,311.49,312.0,311.38,311.38,5776.0,311.49,312.0,311.38,311.38,5776.0
2024-06-20 10:35:00,311.21,312.25,311.1,312.13,8502.0,311.21,312.25,311.1,312.13,8502.0
2024-06-20 10:40:00,312.13,312.13,311.53,311.53,7861.0,312.13,312.13,311.53,311.53,7861.0
2024-06-20 10:45:00,311.67,312.11,311.62,311.95,4708.0,311.67,312.11,311.62,311.95,4708.0
2024-06-20 10:50:00,312.0,312.01,311.16,311.26,5032.0,312.0,312.01,311.16,311.26,5032.0
2024-06-20 10:55:00,311.25,311.66,310.8,311.65,9324.0,311.25,311.66,310.8,311.65,9324.0
2024-06-20 11:00:00,311.59,311.96,311.56,311.96,9642.0,311.59,311.96,311.56,311.96,9642.0
2024-06-20 11:05:00,311.89,312.01,311.45,311.53,7254.0,311.89,312.01,311.45,311.53,7254.0
2024-06-20 11:10:00,311.36,311.52,311.15,311.42,7276.0,311.36,311.52,311.15,311.42,7276.0
2024-06-20 11:15:00,311.61,311.79,311.27,311.62,5539.0,311.61,311.79,311.27,311.62,5539.0
2024-06-20 11:20:00,311.53,312.05,311.35,312.05,4216.0,311.53,312.05,311.35,312.05,4216.0
2024-06-20 11:25:00,311.96,312.35,311.8,312.18,5192.0,311.96,312.35,311.8,312.18,5192.0
2024-06-20 11:30:00,312.17,312.66,311.97,311.97,11413.0,312.17,312.66,311.97,311.97,11413.0
2024-06-20 11:35:00,312.03,312.1,311.37,311.38,4670.0,312.03,312.1,311.37,311.38,4670.0
2024-06-20 11:40:00,311.34,311.46,311.22,311.3,3462.0,311.34,311.46,311.22,311.3,3462.0
2024-06-20 11:45:00,311.33,311.58,311.28,311.54,3127.0,311.33,311.58,311.28,311.54,3127.0
2024-06-20 11:50:00,311.65,312.21,311.62,312.21,2972.0,311.65,312.21,311.62,312.21,2972.0
2024-06-20 11:55:00,312.31,312.41,311.59,311.59,8657.0,312.31,312.41,311.59,311.59,8657.0
2024-06-20 12:00:00,311.48,311.73,311.46,311.65,4813.0,311.48,311.73,311.46,311.65,4813.0
2024-06-20 12:05:00,311.72,312.16,311.71,312.04,4189.0,311.72,312.16,311.71,312.04,4189.0
2024-06-20 12:10:00,312.0,312.1,311.82,311.86,6585.0,312.0,312.1,311.82,311.86,6585.0
2024-06-20 12:15:00,311.68,311.87,310.98,311.09,9017.0,311.68,311.87,310.98,311.09,9017.0
2024-06-20 12:20:00,311.02,311.93,311.02,311.12,47001.0,311.02,311.93,311.02,311.12,47001.0
2024-06-20 12:25:00,311.24,311.5,310.89,310.9,3369.0,311.24,311.5,310.89,310.9,3369.0
2024-06-20 12:30:00,310.89,310.98,310.5,310.87,8167.0,310.89,310.98,310.5,310.87,8167.0
2024-06-20 12:35:00,310.81,311.13,310.42,310.71,7361.0,310.81,311.13,310.42,310.71,7361.0
2024-06-20 12:40:00,310.93,310.93,310.61,310.73,2438.0,310.93,310.93,310.61,310.73,2438.0
2024-06-20 12:45:00,310.85,310.85,310.66,310.75,2180.0,310.85,310.85,310.66,310.75,2180.0
2024-06-20 12:50:00,310.85,311.4,310.85,311.27,3860.0,310.85,311.4,310.85,311.27,3860.0
2024-06-20 12:55:00,311.37,311.84,311.34,311.72,7590.0,311.37,311.84,311.34,311.72,7590.0
2024-06-20 13:00:00,311.75,311.77,311.42,311.68,6288.0,311.75,311.77,311.42,311.68,6288.0
2024-06-20 13:05:00,311.68,311.9,311.15,311.18,10649.0,311.68,311.9,311.15,311.18,10649.0
2024-06-20 13:10:00,311.16,311.5,311.16,311.37,5755.0,311.16,311.5,311.16,311.37,5755.0
2024-06-20 13:15:00,311.59,311.59,311.35,311.38,2705.0,311.59,311.59,311.35,311.38,2705.0
2024-06-20 13:20:00,311.35,311.35,310.87,310.89,2540.0,311.35,311.35,310.87,310.89,2540.0
2024-06-20 13:25:00,310.89,310.89,310.55,310.85,5285.0,310.89,310.89,310.55,310.85,5285.0
2024-06-20 13:30:00,310.88,310.89,310.5,310.83,2928.0,310.88,310.89,310.5,310.83,2928.0
2024-06-20 13:35:00,310.84,310.84,310.48,310.79,5364.0,310.84,310.84,310.48,310.79,5364.0
2024-06-20 13:40:00,310.95,311.37,310.89,311.37,1857.0,310.95,311.37,310.89,311.37,1857.0
2024-06-20 13:45:00,311.27,311.41,310.8,310.81,5462.0,311.27,311.41,310.8,310.81,5462.0
2024-06-20 13:50:00,310.78,311.02,310.67,310.9,4108.0,310.78,311.02,310.67,310.9,4108.0
2024-06-20 13:55:00,310.8,310.87,310.55,310.69,4880.0,310.8,310.87,310.55,310.69,4880.0
2024-06-20 14:00:00,310.7,310.97,310.67,310.87,4675.0,310.7,310.97,310.67,310.87,4675.0
2024-06-20 14:05:00,310.98,310.98,310.56,310.84,11489.0,310.98,310.98,310.56,310.84,11489.0
2024-06-20 14:10:00,310.85,311.09,310.69,310.77,4264.0,310.85,311.09,310.69,310.77,4264.0
2024-06-20 14:15:00,310.66,310.88,310.4,310.85,4510.0,310.66,310.88,310.4,310.85,4510.0
2024-06-20 14:20:00,310.85,311.01,310.74,310.96,2603.0,310.85,311.01,310.74,310.96,2603.0
2024-06-20 14:25:00,310.96,311.17,310.84,310.99,3354.0,310.96,311.17,310.84,310.99,3354.0
2024-06-20 14:30:00,310.99,311.12,310.6,310.61,10023.0,310.99,311.12,310.6,310.61,10023.0
2024-06-20 14:35:00,310.56,310.83,310.5,310.69,4595.0,310.56,310.83,310.5,310.69,4595.0
2024-06-20 14:40:00,310.71,310.98,310.54,310.93,4657.0,310.71,310.98,310.54,310.93,4657.0
2024-06-20 14:45:00,310.95,311.4,310.92,311.35,5014.0,310.95,311.4,310.92,311.35,5014.0
2024-06-20 14:50:00,311.35,311.67,311.34,311.67,4042.0,311.35,311.67,311.34,311.67,4042.0
2024-06-20 14:55:00,311.71,311.78,311.51,311.53,4686.0,311.71,311.78,311.51,311.53,4686.0
2024-06-20 15:00:00,311.52,311.52,310.72,311.0,6429.0,311.52,311.52,310.72,311.0,6429.0
2024-06-20 15:05:00,310.97,311.24,310.89,311.15,2824.0,310.97,311.24,310.89,311.15,2824.0
2024-06-20 15:10:00,311.15,311.44,311.15,311.44,4420.0,311.15,311.44,311.15,311.44,4420.0
2024-06-20 15:15:00,311.36,311.66,311.19,311.5,8103.0,311.36,311.66,311.19,311.5,8103.0
2024-06-20 15:20:00,311.56,311.57,310.51,310.59,3912.0,311.56,311.57,310.51,310.59,3912.0
2024-06-20 15:25:00,310.58,310.96,310.43,310.84,11056.0,310.58,310.96,310.43,310.84,11056.0
2024-06-20 15:30:00,310.91,310.97,310.7,310.96,11479.0,310.91,310.97,310.7,310.96,11479.0
2024-06-20 15:35:00,310.96,311.03,310.58,310.79,9042.0,310.96,311.03,310.58,310.79,9042.0
2024-06-20 15:40:00,310.96,310.97,310.65,310.84,7071.0,310.96,310.97,310.65,310.84,7071.0
2024-06-20 15:45:00,310.75,310.76,310.22,310.4,6439.0,310.75,310.76,310.22,310.4,6439.0
2024-06-20 15:50:00,310.34,311.43,310.32,311.22,23822.0,310.34,311.43,310.32,311.22,23822.0
2024-06-20 15:55:00,311.35,311.35,310.65,310.83,38229.0,311.35,311.35,310.65,310.83,38229.0
2024-06-21 09:30:00,311.27,311.49,309.1,310.01,167286.0,311.27,311.49,309.1,310.01,167286.0
2024-06-21 09:35:00,309.92,311.18,309.15,310.88,14645.0,309.92,311.18,309.15,310.88,14645.0
2024-06-21 09:40:00,310.53,311.78,310.27,310.83,6882.0,310.53,311.78,310.27,310.83,6882.0
2024-06-21 09:45:00,310.87,312.7,310.35,312.69,15700.0,310.87,312.7,310.35,312.69,15700.0
2024-06-21 09:50:00,312.69,313.31,312.53,313.3,15260.0,312.69,313.31,312.53,313.3,15260.0
2024-06-21 09:55:00,313.06,313.36,312.26,312.67,20275.0,313.06,313.36,312.26,312.67,20275.0
2024-06-21 10:00:00,312.67,313.13,312.0,312.0,11000.0,312.67,313.13,312.0,312.0,11000.0
2024-06-21 10:05:00,311.99,312.3,311.54,311.94,6202.0,311.99,312.3,311.54,311.94,6202.0
2024-06-21 10:10:00,311.98,313.12,311.94,312.63,10350.0,311.98,313.12,311.94,312.63,10350.0
2024-06-21 10:15:00,312.73,312.91,312.33,312.7,6741.0,312.73,312.91,312.33,312.7,6741.0
2024-06-21 10:20:00,312.84,313.11,312.08,312.13,11841.0,312.84,313.11,312.08,312.13,11841.0
2024-06-21 10:25:00,312.22,312.33,312.01,312.26,6914.0,312.22,312.33,312.01,312.26,6914.0
2024-06-21 10:30:00,312.26,312.81,311.83,312.34,8864.0,312.26,312.81,311.83,312.34,8864.0
2024-06-21 10:35:00,312.43,312.58,312.06,312.25,6518.0,312.43,312.58,312.06,312.25,6518.0
2024-06-21 10:40:00,312.27,312.8,312.18,312.24,10971.0,312.27,312.8,312.18,312.24,10971.0
2024-06-21 10:45:00,312.24,313.0,312.12,312.68,35993.0,312.24,313.0,312.12,312.68,35993.0
2024-06-21 10:50:00,312.85,313.13,312.64,313.13,6128.0,312.85,313.13,312.64,313.13,6128.0
2024-06-21 10:55:00,312.99,313.45,312.93,313.22,11389.0,312.99,313.45,312.93,313.22,11389.0
2024-06-21 11:00:00,313.12,313.45,312.83,313.45,7017.0,313.12,313.45,312.83,313.45,7017.0
2024-06-21 11:05:00,313.3,313.43,312.41,312.44,10172.0,313.3,313.43,312.41,312.44,10172.0
2024-06-21 11:10:00,312.51,312.83,312.41,312.73,6358.0,312.51,312.83,312.41,312.73,6358.0
2024-06-21 11:15:00,312.75,312.87,312.34,312.34,3391.0,312.75,312.87,312.34,312.34,3391.0
2024-06-21 11:20:00,312.17,312.17,310.9,311.08,2936.0,312.17,312.17,310.9,311.08,2936.0
2024-06-21 11:25:00,311.03,311.26,310.75,310.83,2863.0,311.03,311.26,310.75,310.83,2863.0
2024-06-21 11:30:00,310.78,311.22,310.67,310.67,3690.0,310.78,311.22,310.67,310.67,3690.0
2024-06-21 11:35:00,310.58,310.71,310.27,310.63,5887.0,310.58,310.71,310.27,310.63,5887.0
2024-06-21 11:40:00,310.6,310.72,310.41,310.51,7487.0,310.6,310.72,310.41,310.51,7487.0
2024-06-21 11:45:00,310.48,310.76,310.32,310.47,2492.0,310.48,310.76,310.32,310.47,2492.0
2024-06-21 11:50:00,310.66,310.8,310.41,310.71,2393.0,310.66,310.8,310.41,310.71,2393.0
2024-06-21 11:55:00,310.56,310.56,310.12,310.12,2479.0,310.56,310.56,310.12,310.12,2479.0
2024-06-21 12:00:00,310.16,310.36,309.88,310.04,6894.0,310.16,310.36,309.88,310.04,6894.0
2024-06-21 12:05:00,310.04,310.14,309.58,309.58,3602.0,310.04,310.14,309.58,309.58,3602.0
2024-06-21 12:10:00,309.68,310.33,309.57,310.33,5639.0,309.68,310.33,309.57,310.33,5639.0
2024-06-21 12:15:00,310.25,310.45,310.05,310.11,4496.0,310.25,310.45,310.05,310.11,4496.0
2024-06-21 12:20:00,310.15,310.38,310.04,310.38,2188.0,310.15,310.38,310.04,310.38,2188.0
2024-06-21 12:25:00,310.1,310.25,309.68,310.16,7329.0,310.1,310.25,309.68,310.16,7329.0
2024-06-21 12:30:00,310.31,310.4,309.79,310.04,5400.0,310.31,310.4,309.79,310.04,5400.0
2024-06-21 12:35:00,310.04,310.57,309.89,310.44,5088.0,310.04,310.57,309.89,310.44,5088.0
2024-06-21 12:40:00,310.44,310.6,309.65,309.69,11696.0,310.44,310.6,309.65,309.69,11696.0
2024-06-21 12:45:00,309.66,310.34,309.66,310.11,4630.0,309.66,310.34,309.66,310.11,4630.0
2024-06-21 12:50:00,310.38,310.38,310.0,310.38,6890.0,310.38,310.38,310.0,310.38,6890.0
2024-06-21 12:55:00,310.34,310.34,310.04,310.31,2295.0,310.34,310.34,310.04,310.31,2295.0
2024-06-21 13:00:00,310.01,310.35,309.83,310.22,2985.0,310.01,310.35,309.83,310.22,2985.0
2024-06-21 13:05:00,310.07,310.14,309.97,310.0,2100.0,310.07,310.14,309.97,310.0,2100.0
2024-06-21 13:10:00,310.0,310.56,309.99,310.56,7172.0,310.0,310.56,309.99,310.56,7172.0
2024-06-21 13:15:00,310.45,310.5,310.22,310.36,2518.0,310.45,310.5,310.22,310.36,2518.0
2024-06-21 13:20:00,310.23,310.59,310.21,310.31,6807.0,310.23,310.59,310.21,310.31,6807.0
2024-06-21 13:25:00,310.31,310.59,310.24,310.5,4231.0,310.31,310.59,310.24,310.5,4231.0
2024-06-21 13:30:00,310.5,310.81,310.5,310.53,5388.0,310.5,310.81,310.5,310.53,5388.0
2024-06-21 13:35:00,310.56,310.92,310.5,310.88,3187.0,310.56,310.92,310.5,310.88,3187.0
2024-06-21 13:40:00,310.79,310.88,310.07,310.32,7855.0,310.79,310.88,310.07,310.32,7855.0
2024-06-21 13:45:00,310.49,310.63,310.15,310.32,2730.0,310.49,310.63,310.15,310.32,2730.0
2024-06-21 13:50:00,310.32,310.42,310.1,310.25,2913.0,310.32,310.42,310.1,310.25,2913.0
2024-06-21 13:55:00,310.23,310.31,310.0,310.15,7211.0,310.23,310.31,310.0,310.15,7211.0
2024-06-21 14:00:00,310.03,310.17,309.59,309.78,2721.0,310.03,310.17,309.59,309.78,2721.0
2024-06-21 14:05:00,309.85,310.0,309.74,309.86,4272.0,309.85,310.0,309.74,309.86,4272.0
2024-06-21 14:10:00,309.87,310.21,309.87,310.21,3691.0,309.87,310.21,309.87,310.21,3691.0
2024-06-21 14:15:00,310.11,310.63,310.1,310.59,3285.0,310.11,310.63,310.1,310.59,3285.0
2024-06-21 14:20:00,310.59,310.68,310.43,310.55,8432.0,310.59,310.68,310.43,310.55,8432.0
2024-06-21 14:25:00,310.54,310.57,310.33,310.47,6776.0,310.54,310.57,310.33,310.47,6776.0
2024-06-21 14:30:00,310.49,311.05,310.31,310.42,11741.0,310.49,311.05,310.31,310.42,11741.0
2024-06-21 14:35:00,310.42,310.42,309.9,310.0,6378.0,310.42,310.42,309.9,310.0,6378.0
2024-06-21 14:40:00,309.96,310.29,309.96,310.05,7251.0,309.96,310.29,309.96,310.05,7251.0
2024-06-21 14:45:00,310.17,310.35,310.06,310.16,7258.0,310.17,310.35,310.06,310.16,7258.0
2024-06-21 14:50:00,310.19,310.23,309.98,310.13,11338.0,310.19,310.23,309.98,310.13,11338.0
2024-06-21 14:55:00,310.1,310.29,309.98,310.26,9509.0,310.1,310.29,309.98,310.26,9509.0
2024-06-21 15:00:00,310.23,310.26,309.41,309.73,11144.0,310.23,310.26,309.41,309.73,11144.0
2024-06-21 15:05:00,309.76,310.09,309.76,310.01,13899.0,309.76,310.09,309.76,310.01,13899.0
2024-06-21 15:10:00,310.0,310.24,309.93,310.0,4303.0,310.0,310.24,309.93,310.0,4303.0
2024-06-21 15:15:00,310.0,310.11,309.85,309.87,4557.0,310.0,310.11,309.85,309.87,4557.0
2024-06-21 15:20:00,310.11,310.11,309.84,310.04,5380.0,310.11,310.11,309.84,310.04,5380.0
2024-06-21 15:25:00,310.06,310.41,309.87,309.88,18492.0,310.06,310.41,309.87,309.88,18492.0
2024-06-21 15:30:00,309.99,310.11,309.85,309.87,7214.0,309.99,310.11,309.85,309.87,7214.0
2024-06-21 15:35:00,309.92,310.07,309.79,309.94,9999.0,309.92,310.07,309.79,309.94,9999.0
2024-06-21 15:40:00,309.96,310.18,309.58,309.58,9440.0,309.96,310.18,309.58,309.58,9440.0
2024-06-21 15:45:00,309.67,309.74,309.39,309.51,25111.0,309.67,309.74,309.39,309.51,25111.0
2024-06-21 15:50:00,309.61,312.14,309.61,312.04,68056.0,309.61,312.14,309.61,312.04,68056.0
2024-06-21 15:55:00,312.13,312.63,311.7,311.9,233764.0,312.13,312.63,311.7,311.9,233764.0
2024-06-24 09:30:00,312.29,314.56,312.0,314.11,41123.0,312.29,314.56,312.0,314.11,41123.0
2024-06-24 09:35:00,313.67,314.59,313.56,314.31,27168.0,313.67,314.59,313.56,314.31,27168.0
2024-06-24 09:40:00,314.05,315.8,313.89,315.59,28791.0,314.05,315.8,313.89,315.59,28791.0
2024-06-24 09:45:00,315.64,316.53,314.92,315.14,22650.0,315.64,316.53,314.92,315.14,22650.0
2024-06-24 09:50:00,315.45,315.59,314.67,314.74,10388.0,315.45,315.59,314.67,314.74,10388.0
2024-06-24 09:55:00,314.79,314.92,313.88,314.18,16852.0,314.79,314.92,313.88,314.18,16852.0
2024-06-24 10:00:00,314.32,315.28,314.22,315.21,15696.0,314.32,315.28,314.22,315.21,15696.0
2024-06-24 10:05:00,315.15,315.97,315.11,315.97,15594.0,315.15,315.97,315.11,315.97,15594.0
2024-06-24 10:10:00,315.84,315.84,314.57,314.99,22272.0,315.84,315.84,314.57,314.99,22272.0
2024-06-24 10:15:00,314.99,315.01,313.58,313.93,14884.0,314.99,315.01,313.58,313.93,14884.0
2024-06-24 10:20:00,313.94,314.5,313.82,314.14,14209.0,313.94,314.5,313.82,314.14,14209.0
2024-06-24 10:25:00,314.09,314.12,313.1,313.1,9530.0,314.09,314.12,313.1,313.1,9530.0
2024-06-24 10:30:00,313.18,313.38,312.2,312.38,14928.0,313.18,313.38,312.2,312.38,14928.0
2024-06-24 10:35:00,312.41,313.76,312.24,313.69,8652.0,312.41,313.76,312.24,313.69,8652.0
2024-06-24 10:40:00,313.79,314.35,313.54,314.15,8469.0,313.79,314.35,313.54,314.15,8469.0
2024-06-24 10:45:00,314.15,314.58,314.13,314.35,8774.0,314.15,314.58,314.13,314.35,8774.0
2024-06-24 10:50:00,314.32,315.21,314.32,315.2,10367.0,314.32,315.21,314.32,315.2,10367.0
2024-06-24 10:55:00,315.15,315.69,314.91,315.39,9716.0,315.15,315.69,314.91,315.39,9716.0
2024-06-24 11:00:00,315.5,315.51,314.34,314.4,7891.0,315.5,315.51,314.34,314.4,7891.0
2024-06-24 11:05:00,314.24,314.71,314.04,314.71,5350.0,314.24,314.71,314.04,314.71,5350.0
2024-06-24 11:10:00,314.63,314.95,314.5,314.77,6462.0,314.63,314.95,314.5,314.77,6462.0
2024-06-24 11:15:00,314.91,315.06,314.24,314.35,10417.0,314.91,315.06,314.24,314.35,10417.0
2024-06-24 11:20:00,314.34,314.58,313.99,314.57,7727.0,314.34,314.58,313.99,314.57,7727.0
2024-06-24 11:25:00,314.62,314.87,314.43,314.73,9462.0,314.62,314.87,314.43,314.73,9462.0
2024-06-24 11:30:00,314.8,314.99,314.65,314.75,4070.0,314.8,314.99,314.65,314.75,4070.0
2024-06-24 11:35:00,314.86,314.86,314.5,314.71,8114.0,314.86,314.86,314.5,314.71,8114.0
2024-06-24 11:40:00,314.72,314.85,314.39,314.43,8405.0,314.72,314.85,314.39,314.43,8405.0
2024-06-24 11:45:00,314.38,314.85,314.38,314.7,4899.0,314.38,314.85,314.38,314.7,4899.0
2024-06-24 11:50:00,314.63,314.88,314.56,314.84,3214.0,314.63,314.88,314.56,314.84,3214.0
2024-06-24 11:55:00,314.81,314.88,314.05,314.05,4425.0,314.81,314.88,314.05,314.05,4425.0
2024-06-24 12:00:00,314.15,314.22,313.57,313.88,3103.0,314.15,314.22,313.57,313.88,3103.0
2024-06-24 12:05:00,313.85,313.91,313.52,313.85,2723.0,313.85,313.91,313.52,313.85,2723.0
2024-06-24 12:10:00,313.72,314.13,313.72,314.04,2154.0,313.72,314.13,313.72,314.04,2154.0
2024-06-24 12:15:00,314.13,314.31,314.12,314.31,2664.0,314.13,314.31,314.12,314.31,2664.0
2024-06-24 12:20:00,314.21,314.27,313.94,314.16,2297.0,314.21,314.27,313.94,314.16,2297.0
2024-06-24 12:25:00,314.2,314.29,313.99,314.0,2690.0,314.2,314.29,313.99,314.0,2690.0
2024-06-24 12:30:00,314.0,314.17,313.64,313.83,9413.0,314.0,314.17,313.64,313.83,9413.0
2024-06-24 12:35:00,313.94,314.01,313.46,313.72,2493.0,313.94,314.01,313.46,313.72,2493.0
2024-06-24 12:40:00,313.6,313.64,313.32,313.32,3301.0,313.6,313.64,313.32,313.32,3301.0
2024-06-24 12:45:00,313.37,313.52,313.28,313.52,3217.0,313.37,313.52,313.28,313.52,3217.0
2024-06-24 12:50:00,313.62,313.73,313.0,313.09,4972.0,313.62,313.73,313.0,313.09,4972.0
2024-06-24 12:55:00,312.99,313.11,312.61,312.85,4312.0,312.99,313.11,312.61,312.85,4312.0
2024-06-24 13:00:00,312.86,312.95,312.55,312.63,3990.0,312.86,312.95,312.55,312.63,3990.0
2024-06-24 13:05:00,312.69,312.83,312.25,312.42,6125.0,312.69,312.83,312.25,312.42,6125.0
2024-06-24 13:10:00,312.41,312.45,312.16,312.19,4994.0,312.41,312.45,312.16,312.19,4994.0
2024-06-24 13:15:00,312.3,312.5,312.18,312.38,3506.0,312.3,312.5,312.18,312.38,3506.0
2024-06-24 13:20:00,312.38,312.67,312.37,312.51,12389.0,312.38,312.67,312.37,312.51,12389.0
2024-06-24 13:25:00,312.38,312.45,312.12,312.12,3628.0,312.38,312.45,312.12,312.12,3628.0
2024-06-24 13:30:00,312.13,312.13,311.81,311.88,4485.0,312.13,312.13,311.81,311.88,4485.0
2024-06-24 13:35:00,311.74,312.54,311.74,312.54,6314.0,311.74,312.54,311.74,312.54,6314.0
2024-06-24 13:40:00,312.52,312.74,312.49,312.56,3253.0,312.52,312.74,312.49,312.56,3253.0
2024-06-24 13:45:00,312.59,312.87,312.59,312.87,2930.0,312.59,312.87,312.59,312.87,2930.0
2024-06-24 13:50:00,312.8,312.96,312.7,312.7,5551.0,312.8,312.96,312.7,312.7,5551.0
2024-06-24 13:55:00,312.66,312.84,312.61,312.68,2300.0,312.66,312.84,312.61,312.68,2300.0
2024-06-24 14:00:00,312.61,312.94,312.53,312.8,4203.0,312.61,312.94,312.53,312.8,4203.0
2024-06-24 14:05:00,312.88,313.19,312.8,313.04,3834.0,312.88,313.19,312.8,313.04,3834.0
2024-06-24 14:10:00,313.18,313.19,312.82,312.99,3233.0,313.18,313.19,312.82,312.99,3233.0
2024-06-24 14:15:00,312.98,313.24,312.89,313.08,4132.0,312.98,313.24,312.89,313.08,4132.0
2024-06-24 14:20:00,313.09,313.55,313.09,313.25,5841.0,313.09,313.55,313.09,313.25,5841.0
2024-06-24 14:25:00,313.36,313.36,313.13,313.36,2222.0,313.36,313.36,313.13,313.36,2222.0
2024-06-24 14:30:00,313.37,313.5,313.2,313.48,2366.0,313.37,313.5,313.2,313.48,2366.0
2024-06-24 14:35:00,313.59,313.75,313.43,313.73,5700.0,313.59,313.75,313.43,313.73,5700.0
2024-06-24 14:40:00,313.6,313.84,313.59,313.8,3312.0,313.6,313.84,313.59,313.8,3312.0
2024-06-24 14:45:00,313.62,313.97,313.62,313.73,6108.0,313.62,313.97,313.62,313.73,6108.0
2024-06-24 14:50:00,313.87,314.0,313.71,313.85,2818.0,313.87,314.0,313.71,313.85,2818.0
2024-06-24 14:55:00,313.81,313.94,313.71,313.71,3346.0,313.81,313.94,313.71,313.71,3346.0
2024-06-24 15:00:00,313.76,313.9,313.61,313.61,4059.0,313.76,313.9,313.61,313.61,4059.0
2024-06-24 15:05:00,313.67,313.74,313.58,313.7,4181.0,313.67,313.74,313.58,313.7,4181.0
2024-06-24 15:10:00,313.67,313.76,313.13,313.19,3100.0,313.67,313.76,313.13,313.19,3100.0
2024-06-24 15:15:00,313.11,313.49,313.11,313.45,3400.0,313.11,313.49,313.11,313.45,3400.0
2024-06-24 15:20:00,313.44,313.6,313.25,313.31,5268.0,313.44,313.6,313.25,313.31,5268.0
2024-06-24 15:25:00,313.25,313.37,313.05,313.05,2718.0,313.25,313.37,313.05,313.05,2718.0
2024-06-24 15:30:00,313.13,313.25,312.83,312.93,6038.0,313.13,313.25,312.83,312.93,6038.0
2024-06-24 15:35:00,313.0,313.13,312.88,313.12,8397.0,313.0,313.13,312.88,313.12,8397.0
2024-06-24 15:40:00,313.12,313.12,312.65,312.72,8640.0,313.12,313.12,312.65,312.72,8640.0
2024-06-24 15:45:00,312.7,312.82,312.08,312.14,15222.0,312.7,312.82,312.08,312.14,15222.0
2024-06-24 15:50:00,312.18,313.15,312.11,313.1,32864.0,312.18,313.15,312.11,313.1,32864.0
2024-06-24 15:55:00,313.16,313.16,312.13,312.33,48284.0,313.16,313.16,312.13,312.33,48284.0
2024-06-25 09:30:00,312.34,315.11,311.77,314.58,29528.0,312.34,315.11,311.77,314.58,29528.0
2024-06-25 09:35:00,314.35,315.81,314.09,314.66,17893.0,314.35,315.81,314.09,314.66,17893.0
2024-06-25 09:40:00,314.85,315.08,313.24,313.66,7559.0,314.85,315.08,313.24,313.66,7559.0
2024-06-25 09:45:00,313.79,314.41,313.75,314.41,6506.0,313.79,314.41,313.75,314.41,6506.0
2024-06-25 09:50:00,314.39,314.81,314.13,314.36,8630.0,314.39,314.81,314.13,314.36,8630.0
2024-06-25 09:55:00,314.25,314.27,313.02,313.03,5218.0,314.25,314.27,313.02,313.03,5218.0
2024-06-25 10:00:00,313.42,314.68,313.42,314.68,4327.0,313.42,314.68,313.42,314.68,4327.0
2024-06-25 10:05:00,314.64,315.99,314.63,315.73,21046.0,314.64,315.99,314.63,315.73,21046.0
2024-06-25 10:10:00,315.94,316.7,315.8,316.56,10387.0,315.94,316.7,315.8,316.56,10387.0
2024-06-25 10:15:00,316.6,316.78,316.25,316.62,12897.0,316.6,316.78,316.25,316.62,12897.0
2024-06-25 10:20:00,316.73,317.0,316.57,316.96,8240.0,316.73,317.0,316.57,316.96,8240.0
2024-06-25 10:25:00,316.98,317.21,315.25,315.38,15140.0,316.98,317.21,315.25,315.38,15140.0
2024-06-25 10:30:00,315.29,316.08,314.92,315.02,8899.0,315.29,316.08,314.92,315.02,8899.0
2024-06-25 10:35:00,315.08,315.78,314.58,314.65,11096.0,315.08,315.78,314.58,314.65,11096.0
2024-06-25 10:40:00,315.24,315.54,314.51,314.86,7307.0,315.24,315.54,314.51,314.86,7307.0
2024-06-25 10:45:00,314.65,314.89,314.47,314.56,5367.0,314.65,314.89,314.47,314.56,5367.0
2024-06-25 10:50:00,314.49,314.7,313.99,313.99,5157.0,314.49,314.7,313.99,313.99,5157.0
2024-06-25 10:55:00,314.07,314.25,313.66,314.08,7048.0,314.07,314.25,313.66,314.08,7048.0
2024-06-25 11:00:00,314.17,314.19,313.18,313.18,14731.0,314.17,314.19,313.18,313.18,14731.0
2024-06-25 11:05:00,313.3,313.35,313.03,313.04,7606.0,313.3,313.35,313.03,313.04,7606.0
2024-06-25 11:10:00,313.06,313.07,312.69,312.91,5562.0,313.06,313.07,312.69,312.91,5562.0
2024-06-25 11:15:00,312.92,313.42,312.92,313.28,14305.0,312.92,313.42,312.92,313.28,14305.0
2024-06-25 11:20:00,313.16,313.53,312.62,312.62,11004.0,313.16,313.53,312.62,312.62,11004.0
2024-06-25 11:25:00,312.71,313.09,312.65,313.0,4362.0,312.71,313.09,312.65,313.0,4362.0
2024-06-25 11:30:00,312.89,313.09,312.63,312.76,4187.0,312.89,313.09,312.63,312.76,4187.0
2024-06-25 11:35:00,312.75,312.95,312.56,312.79,6342.0,312.75,312.95,312.56,312.79,6342.0
2024-06-25 11:40:00,312.8,313.41,312.64,313.19,12570.0,312.8,313.41,312.64,313.19,12570.0
2024-06-25 11:45:00,313.17,313.17,312.8,312.94,6168.0,313.17,313.17,312.8,312.94,6168.0
2024-06-25 11:50:00,312.94,313.0,312.59,312.66,8326.0,312.94,313.0,312.59,312.66,8326.0
2024-06-25 11:55:00,312.68,312.9,312.38,312.42,10889.0,312.68,312.9,312.38,312.42,10889.0
2024-06-25 12:00:00,312.42,312.81,312.33,312.33,7548.0,312.42,312.81,312.33,312.33,7548.0
2024-06-25 12:05:00,312.27,312.54,312.27,312.48,4536.0,312.27,312.54,312.27,312.48,4536.0
2024-06-25 12:10:00,312.38,312.44,311.83,312.1,10905.0,312.38,312.44,311.83,312.1,10905.0
2024-06-25 12:15:00,312.11,312.22,311.76,311.76,4727.0,312.11,312.22,311.76,311.76,4727.0
2024-06-25 12:20:00,311.65,311.68,311.19,311.53,9345.0,311.65,311.68,311.19,311.53,9345.0
2024-06-25 12:25:00,311.54,312.02,311.54,311.84,5370.0,311.54,312.02,311.54,311.84,5370.0
2024-06-25 12:30:00,311.75,311.75,311.41,311.5,3100.0,311.75,311.75,311.41,311.5,3100.0
2024-06-25 12:35:00,311.44,311.59,311.34,311.54,5109.0,311.44,311.59,311.34,311.54,5109.0
2024-06-25 12:40:00,311.65,311.65,311.08,311.46,7986.0,311.65,311.65,311.08,311.46,7986.0
2024-06-25 12:45:00,311.41,311.46,311.27,311.33,2100.0,311.41,311.46,311.27,311.33,2100.0
2024-06-25 12:50:00,311.5,311.5,311.08,311.2,4000.0,311.5,311.5,311.08,311.2,4000.0
2024-06-25 12:55:00,311.1,311.16,310.5,310.54,4090.0,311.1,311.16,310.5,310.54,4090.0
2024-06-25 13:00:00,310.5,310.62,310.17,310.48,6602.0,310.5,310.62,310.17,310.48,6602.0
2024-06-25 13:05:00,310.42,310.53,310.34,310.44,2950.0,310.42,310.53,310.34,310.44,2950.0
2024-06-25 13:10:00,310.47,310.96,310.43,310.73,5431.0,310.47,310.96,310.43,310.73,5431.0
2024-06-25 13:15:00,310.73,310.78,310.37,310.43,5141.0,310.73,310.78,310.37,310.43,5141.0
2024-06-25 13:20:00,310.43,310.58,310.33,310.52,4795.0,310.43,310.58,310.33,310.52,4795.0
2024-06-25 13:25:00,310.53,310.71,310.52,310.71,3400.0,310.53,310.71,310.52,310.71,3400.0
2024-06-25 13:30:00,310.81,310.81,310.35,310.39,4337.0,310.81,310.81,310.35,310.39,4337.0
2024-06-25 13:35:00,310.44,310.5,310.18,310.18,5249.0,310.44,310.5,310.18,310.18,5249.0
2024-06-25 13:40:00,310.26,310.36,309.74,310.2,14244.0,310.26,310.36,309.74,310.2,14244.0
2024-06-25 13:45:00,310.16,310.34,309.83,310.05,9329.0,310.16,310.34,309.83,310.05,9329.0
2024-06-25 13:50:00,309.88,309.94,309.73,309.73,5857.0,309.88,309.94,309.73,309.73,5857.0
2024-06-25 13:55:00,309.94,310.02,309.43,309.53,11026.0,309.94,310.02,309.43,309.53,11026.0
2024-06-25 14:00:00,309.41,309.71,309.33,309.67,7016.0,309.41,309.71,309.33,309.67,7016.0
2024-06-25 14:05:00,309.72,309.73,309.52,309.61,4957.0,309.72,309.73,309.52,309.61,4957.0
2024-06-25 14:10:00,309.61,309.77,309.47,309.5,9390.0,309.61,309.77,309.47,309.5,9390.0
2024-06-25 14:15:00,309.47,309.81,309.39,309.68,3974.0,309.47,309.81,309.39,309.68,3974.0
2024-06-25 14:20:00,309.74,309.82,309.57,309.75,8100.0,309.74,309.82,309.57,309.75,8100.0
2024-06-25 14:25:00,309.74,310.09,309.63,310.09,6874.0,309.74,310.09,309.63,310.09,6874.0
2024-06-25 14:30:00,310.09,310.3,310.03,310.13,7138.0,310.09,310.3,310.03,310.13,7138.0
2024-06-25 14:35:00,310.21,310.21,309.82,309.89,5533.0,310.21,310.21,309.82,309.89,5533.0
2024-06-25 14:40:00,309.87,309.94,309.72,309.89,5097.0,309.87,309.94,309.72,309.89,5097.0
2024-06-25 14:45:00,309.9,309.96,309.55,309.69,4766.0,309.9,309.96,309.55,309.69,4766.0
2024-06-25 14:50:00,309.69,309.87,309.6,309.75,5116.0,309.69,309.87,309.6,309.75,5116.0
2024-06-25 14:55:00,309.81,309.93,309.74,309.84,3754.0,309.81,309.93,309.74,309.84,3754.0
2024-06-25 15:00:00,309.81,310.09,309.79,309.92,7578.0,309.81,310.09,309.79,309.92,7578.0
2024-06-25 15:05:00,309.91,309.91,309.77,309.85,3561.0,309.91,309.91,309.77,309.85,3561.0
2024-06-25 15:10:00,309.85,309.92,309.56,309.75,10076.0,309.85,309.92,309.56,309.75,10076.0
2024-06-25 15:15:00,309.74,309.74,309.57,309.66,5514.0,309.74,309.74,309.57,309.66,5514.0
2024-06-25 15:20:00,309.52,309.75,309.5,309.5,7142.0,309.52,309.75,309.5,309.5,7142.0
2024-06-25 15:25:00,309.65,309.77,309.46,309.72,6183.0,309.65,309.77,309.46,309.72,6183.0
2024-06-25 15:30:00,309.66,309.66,308.73,308.73,25396.0,309.66,309.66,308.73,308.73,25396.0
2024-06-25 15:35:00,308.82,308.82,308.53,308.78,13408.0,308.82,308.82,308.53,308.78,13408.0
2024-06-25 15:40:00,308.78,308.84,308.36,308.43,17313.0,308.78,308.84,308.36,308.43,17313.0
2024-06-25 15:45:00,308.41,308.46,308.16,308.31,14918.0,308.41,308.46,308.16,308.31,14918.0
2024-06-25 15:50:00,308.24,308.86,307.69,307.88,40947.0,308.24,308.86,307.69,307.88,40947.0
2024-06-25 15:55:00,308.2,309.3,307.95,309.07,88547.0,308.2,309.3,307.95,309.07,88547.0
2024-06-26 09:30:00,308.78,309.88,307.17,307.17,29460.0,308.78,309.88,307.17,307.17,29460.0
2024-06-26 09:35:00,307.3,307.73,304.73,305.24,20842.0,307.3,307.73,304.73,305.24,20842.0
2024-06-26 09:40:00,305.1,307.76,304.37,306.87,27698.0,305.1,307.76,304.37,306.87,27698.0
2024-06-26 09:45:00,306.9,307.53,305.87,306.37,9557.0,306.9,307.53,305.87,306.37,9557.0
2024-06-26 09:50:00,306.42,306.86,305.62,305.62,6582.0,306.42,306.86,305.62,305.62,6582.0
2024-06-26 09:55:00,305.82,306.19,305.17,305.67,11321.0,305.82,306.19,305.17,305.67,11321.0
2024-06-26 10:00:00,305.9,306.07,305.28,305.67,17294.0,305.9,306.07,305.28,305.67,17294.0
2024-06-26 10:05:00,305.73,306.16,305.53,305.65,15134.0,305.73,306.16,305.53,305.65,15134.0
2024-06-26 10:10:00,305.63,306.29,305.42,306.27,16831.0,305.63,306.29,305.42,306.27,16831.0
2024-06-26 10:15:00,306.51,306.57,305.83,305.85,13870.0,306.51,306.57,305.83,305.85,13870.0
2024-06-26 10:20:00,305.79,306.66,305.4,306.61,18953.0,305.79,306.66,305.4,306.61,18953.0
2024-06-26 10:25:00,306.81,306.95,306.04,306.04,14385.0,306.81,306.95,306.04,306.04,14385.0
2024-06-26 10:30:00,305.9,306.68,305.9,306.11,6274.0,305.9,306.68,305.9,306.11,6274.0
2024-06-26 10:35:00,306.2,306.61,306.2,306.49,6347.0,306.2,306.61,306.2,306.49,6347.0
2024-06-26 10:40:00,306.31,306.4,305.88,305.88,3391.0,306.31,306.4,305.88,305.88,3391.0
2024-06-26 10:45:00,305.88,306.53,305.79,306.39,7953.0,305.88,306.53,305.79,306.39,7953.0
2024-06-26 10:50:00,306.44,307.26,306.41,307.06,7395.0,306.44,307.26,306.41,307.06,7395.0
2024-06-26 10:55:00,307.25,307.5,307.04,307.04,3672.0,307.25,307.5,307.04,307.04,3672.0
2024-06-26 11:00:00,307.17,307.19,306.62,306.94,9955.0,307.17,307.19,306.62,306.94,9955.0
2024-06-26 11:05:00,306.92,307.05,306.26,306.5,5518.0,306.92,307.05,306.26,306.5,5518.0
2024-06-26 11:10:00,306.35,306.35,305.94,306.06,4514.0,306.35,306.35,305.94,306.06,4514.0
2024-06-26 11:15:00,306.13,306.42,305.87,306.38,8287.0,306.13,306.42,305.87,306.38,8287.0
2024-06-26 11:20:00,306.28,306.38,306.03,306.26,5457.0,306.28,306.38,306.03,306.26,5457.0
2024-06-26 11:25:00,306.3,306.38,305.51,306.04,13479.0,306.3,306.38,305.51,306.04,13479.0
2024-06-26 11:30:00,306.07,306.09,305.64,305.94,6525.0,306.07,306.09,305.64,305.94,6525.0
2024-06-26 11:35:00,306.05,306.22,305.8,306.1,6539.0,306.05,306.22,305.8,306.1,6539.0
2024-06-26 11:40:00,306.1,306.2,305.93,306.03,5193.0,306.1,306.2,305.93,306.03,5193.0
2024-06-26 11:45:00,305.91,306.47,305.91,306.37,6652.0,305.91,306.47,305.91,306.37,6652.0
2024-06-26 11:50:00,306.72,306.72,306.43,306.72,3793.0,306.72,306.72,306.43,306.72,3793.0
2024-06-26 11:55:00,306.6,306.85,306.44,306.65,3344.0,306.6,306.85,306.44,306.65,3344.0
2024-06-26 12:00:00,306.72,307.16,306.59,307.15,4180.0,306.72,307.16,306.59,307.15,4180.0
2024-06-26 12:05:00,306.89,307.0,306.85,306.9,1701.0,306.89,307.0,306.85,306.9,1701.0
2024-06-26 12:10:00,306.9,306.97,306.8,306.9,1844.0,306.9,306.97,306.8,306.9,1844.0
2024-06-26 12:15:00,307.0,307.07,306.71,306.75,2707.0,307.0,307.07,306.71,306.75,2707.0
2024-06-26 12:20:00,306.75,306.78,306.26,306.27,4026.0,306.75,306.78,306.26,306.27,4026.0
2024-06-26 12:25:00,306.22,306.23,305.58,305.58,1300.0,306.22,306.23,305.58,305.58,1300.0
2024-06-26 12:30:00,305.5,305.7,305.34,305.7,4012.0,305.5,305.7,305.34,305.7,4012.0
2024-06-26 12:35:00,305.86,306.03,305.64,306.03,3850.0,305.86,306.03,305.64,306.03,3850.0
2024-06-26 12:40:00,306.13,306.27,306.0,306.23,2210.0,306.13,306.27,306.0,306.23,2210.0
2024-06-26 12:45:00,306.28,306.63,306.28,306.56,6289.0,306.28,306.63,306.28,306.56,6289.0
2024-06-26 12:50:00,306.61,306.81,306.25,306.25,3811.0,306.61,306.81,306.25,306.25,3811.0
2024-06-26 12:55:00,306.37,306.62,306.37,306.62,1719.0,306.37,306.62,306.37,306.62,1719.0
2024-06-26 13:00:00,306.56,306.56,306.26,306.45,2937.0,306.56,306.56,306.26,306.45,2937.0
2024-06-26 13:05:00,306.52,306.61,306.52,306.6,300.0,306.52,306.61,306.52,306.6,300.0
2024-06-26 13:10:00,306.66,306.93,306.65,306.84,2200.0,306.66,306.93,306.65,306.84,2200.0
2024-06-26 13:15:00,306.81,306.83,306.5,306.5,3507.0,306.81,306.83,306.5,306.5,3507.0
2024-06-26 13:20:00,306.47,306.48,306.11,306.48,1200.0,306.47,306.48,306.11,306.48,1200.0
2024-06-26 13:25:00,306.61,306.82,306.59,306.8,4535.0,306.61,306.82,306.59,306.8,4535.0
2024-06-26 13:30:00,306.78,307.0,306.77,306.94,3669.0,306.78,307.0,306.77,306.94,3669.0
2024-06-26 13:35:00,306.97,307.37,306.82,307.19,5802.0,306.97,307.37,306.82,307.19,5802.0
2024-06-26 13:40:00,307.1,307.29,307.08,307.22,7337.0,307.1,307.29,307.08,307.22,7337.0
2024-06-26 13:45:00,307.22,307.25,306.93,306.99,2200.0,307.22,307.25,306.93,306.99,2200.0
2024-06-26 13:50:00,306.97,307.05,306.91,306.95,2063.0,306.97,307.05,306.91,306.95,2063.0
2024-06-26 13:55:00,306.97,307.2,306.82,306.82,5949.0,306.97,307.2,306.82,306.82,5949.0
2024-06-26 14:00:00,306.76,306.76,306.39,306.62,3966.0,306.76,306.76,306.39,306.62,3966.0
2024-06-26 14:05:00,306.63,306.8,306.62,306.8,3147.0,306.63,306.8,306.62,306.8,3147.0
2024-06-26 14:10:00,306.81,306.89,306.66,306.76,8023.0,306.81,306.89,306.66,306.76,8023.0
2024-06-26 14:15:00,306.75,306.76,306.66,306.68,1698.0,306.75,306.76,306.66,306.68,1698.0
2024-06-26 14:20:00,306.73,307.44,306.66,307.05,7970.0,306.73,307.44,306.66,307.05,7970.0
2024-06-26 14:25:00,306.97,307.12,306.96,307.12,1400.0,306.97,307.12,306.96,307.12,1400.0
2024-06-26 14:30:00,307.06,307.07,306.72,306.81,5069.0,307.06,307.07,306.72,306.81,5069.0
2024-06-26 14:35:00,306.74,306.74,306.62,306.64,400.0,306.74,306.74,306.62,306.64,400.0
2024-06-26 14:40:00,306.61,306.64,306.31,306.44,7835.0,306.61,306.64,306.31,306.44,7835.0
2024-06-26 14:45:00,306.51,306.68,306.36,306.65,3793.0,306.51,306.68,306.36,306.65,3793.0
2024-06-26 14:50:00,306.64,306.75,306.47,306.47,3501.0,306.64,306.75,306.47,306.47,3501.0
2024-06-26 14:55:00,306.53,306.53,306.14,306.3,5951.0,306.53,306.53,306.14,306.3,5951.0
2024-06-26 15:00:00,306.12,306.18,305.77,305.87,4399.0,306.12,306.18,305.77,305.87,4399.0
2024-06-26 15:05:00,305.78,305.78,305.33,305.57,9011.0,305.78,305.78,305.33,305.57,9011.0
2024-06-26 15:10:00,305.66,305.75,305.46,305.59,10098.0,305.66,305.75,305.46,305.59,10098.0
2024-06-26 15:15:00,305.52,306.05,305.48,305.84,9319.0,305.52,306.05,305.48,305.84,9319.0
2024-06-26 15:20:00,305.84,305.84,305.54,305.54,6521.0,305.84,305.84,305.54,305.54,6521.0
2024-06-26 15:25:00,305.61,306.01,305.61,305.81,10375.0,305.61,306.01,305.61,305.81,10375.0
2024-06-26 15:30:00,305.86,305.95,305.47,305.66,5411.0,305.86,305.95,305.47,305.66,5411.0
2024-06-26 15:35:00,305.71,305.77,305.5,305.71,5926.0,305.71,305.77,305.5,305.71,5926.0
2024-06-26 15:40:00,305.83,305.86,305.47,305.47,7515.0,305.83,305.86,305.47,305.47,7515.0
2024-06-26 15:45:00,305.45,305.61,305.11,305.15,10675.0,305.45,305.61,305.11,305.15,10675.0
2024-06-26 15:50:00,305.21,305.71,305.14,305.54,21062.0,305.21,305.71,305.14,305.54,21062.0
2024-06-26 15:55:00,305.45,305.57,304.78,304.81,53455.0,305.45,305.57,304.78,304.81,53455.0
2024-06-27 09:30:00,304.16,304.88,304.02,304.46,29884.0,304.16,304.88,304.02,304.46,29884.0
2024-06-27 09:35:00,304.19,305.43,303.18,304.58,31471.0,304.19,305.43,303.18,304.58,31471.0
2024-06-27 09:40:00,304.11,305.49,303.97,305.31,20687.0,304.11,305.49,303.97,305.31,20687.0
2024-06-27 09:45:00,305.33,306.26,305.3,305.98,10355.0,305.33,306.26,305.3,305.98,10355.0
2024-06-27 09:50:00,305.96,305.97,304.6,305.06,11114.0,305.96,305.97,304.6,305.06,11114.0
2024-06-27 09:55:00,304.85,304.99,304.11,304.94,32327.0,304.85,304.99,304.11,304.94,32327.0
2024-06-27 10:00:00,304.76,305.19,304.68,304.72,20536.0,304.76,305.19,304.68,304.72,20536.0
2024-06-27 10:05:00,304.82,305.16,304.45,305.15,17022.0,304.82,305.16,304.45,305.15,17022.0
2024-06-27 10:10:00,304.97,305.46,304.81,305.28,17740.0,304.97,305.46,304.81,305.28,17740.0
2024-06-27 10:15:00,305.32,305.33,305.04,305.06,7974.0,305.32,305.33,305.04,305.06,7974.0
2024-06-27 10:20:00,305.16,305.28,304.64,304.64,7826.0,305.16,305.28,304.64,304.64,7826.0
2024-06-27 10:25:00,304.69,305.5,304.56,305.5,12625.0,304.69,305.5,304.56,305.5,12625.0
2024-06-27 10:30:00,305.47,305.86,305.28,305.75,7825.0,305.47,305.86,305.28,305.75,7825.0
2024-06-27 10:35:00,305.75,306.12,305.75,306.05,6217.0,305.75,306.12,305.75,306.05,6217.0
2024-06-27 10:40:00,305.93,306.1,305.75,305.9,8442.0,305.93,306.1,305.75,305.9,8442.0
2024-06-27 10:45:00,305.98,305.98,305.44,305.65,4905.0,305.98,305.98,305.44,305.65,4905.0
2024-06-27 10:50:00,305.63,306.0,305.44,305.9,6319.0,305.63,306.0,305.44,305.9,6319.0
2024-06-27 10:55:00,306.04,306.5,305.9,306.23,8488.0,306.04,306.5,305.9,306.23,8488.0
2024-06-27 11:00:00,306.08,306.1,305.01,305.01,4416.0,306.08,306.1,305.01,305.01,4416.0
2024-06-27 11:05:00,305.03,305.42,305.0,305.42,5748.0,305.03,305.42,305.0,305.42,5748.0
2024-06-27 11:10:00,305.31,305.58,305.3,305.46,1055.0,305.31,305.58,305.3,305.46,1055.0
2024-06-27 11:15:00,305.54,305.96,305.46,305.73,8306.0,305.54,305.96,305.46,305.73,8306.0
2024-06-27 11:20:00,305.79,305.79,305.2,305.44,9841.0,305.79,305.79,305.2,305.44,9841.0
2024-06-27 11:25:00,305.51,305.74,305.23,305.55,5668.0,305.51,305.74,305.23,305.55,5668.0
2024-06-27 11:30:00,305.59,305.66,305.19,305.3,4921.0,305.59,305.66,305.19,305.3,4921.0
2024-06-27 11:35:00,305.19,305.75,305.19,305.51,9673.0,305.19,305.75,305.19,305.51,9673.0
2024-06-27 11:40:00,305.79,306.06,305.65,306.06,3254.0,305.79,306.06,305.65,306.06,3254.0
2024-06-27 11:45:00,306.11,306.21,305.95,306.16,4692.0,306.11,306.21,305.95,306.16,4692.0
2024-06-27 11:50:00,306.17,306.58,306.16,306.41,6276.0,306.17,306.58,306.16,306.41,6276.0
2024-06-27 11:55:00,306.42,306.46,306.11,306.3,5423.0,306.42,306.46,306.11,306.3,5423.0
2024-06-27 12:00:00,306.25,306.74,306.21,306.65,7805.0,306.25,306.74,306.21,306.65,7805.0
2024-06-27 12:05:00,306.77,306.77,306.57,306.62,5392.0,306.77,306.77,306.57,306.62,5392.0
2024-06-27 12:10:00,306.62,306.8,306.61,306.74,4434.0,306.62,306.8,306.61,306.74,4434.0
2024-06-27 12:15:00,306.8,307.19,306.74,306.81,11138.0,306.8,307.19,306.74,306.81,11138.0
2024-06-27 12:20:00,306.81,307.03,306.76,306.87,3373.0,306.81,307.03,306.76,306.87,3373.0
2024-06-27 12:25:00,306.8,306.8,306.54,306.61,4187.0,306.8,306.8,306.54,306.61,4187.0
2024-06-27 12:30:00,306.63,306.74,306.56,306.65,2147.0,306.63,306.74,306.56,306.65,2147.0
2024-06-27 12:35:00,306.65,306.75,306.56,306.66,3961.0,306.65,306.75,306.56,306.66,3961.0
2024-06-27 12:40:00,306.66,306.79,306.59,306.59,7095.0,306.66,306.79,306.59,306.59,7095.0
2024-06-27 12:45:00,306.67,306.71,306.44,306.44,6126.0,306.67,306.71,306.44,306.44,6126.0
2024-06-27 12:50:00,306.64,306.66,306.4,306.4,6434.0,306.64,306.66,306.4,306.4,6434.0
2024-06-27 12:55:00,306.47,306.54,306.33,306.41,4340.0,306.47,306.54,306.33,306.41,4340.0
2024-06-27 13:00:00,306.41,306.86,306.35,306.7,7765.0,306.41,306.86,306.35,306.7,7765.0
2024-06-27 13:05:00,306.7,307.4,306.67,307.2,12665.0,306.7,307.4,306.67,307.2,12665.0
2024-06-27 13:10:00,307.19,307.27,307.08,307.19,5525.0,307.19,307.27,307.08,307.19,5525.0
2024-06-27 13:15:00,307.19,307.28,307.08,307.17,3173.0,307.19,307.28,307.08,307.17,3173.0
2024-06-27 13:20:00,307.29,307.5,307.06,307.5,9672.0,307.29,307.5,307.06,307.5,9672.0
2024-06-27 13:25:00,307.5,307.59,307.21,307.35,6383.0,307.5,307.59,307.21,307.35,6383.0
2024-06-27 13:30:00,307.28,307.47,307.22,307.32,9514.0,307.28,307.47,307.22,307.32,9514.0
2024-06-27 13:35:00,307.32,307.55,307.29,307.32,6562.0,307.32,307.55,307.29,307.32,6562.0
2024-06-27 13:40:00,307.43,307.5,307.19,307.25,2719.0,307.43,307.5,307.19,307.25,2719.0
2024-06-27 13:45:00,307.24,307.5,307.08,307.08,12082.0,307.24,307.5,307.08,307.08,12082.0
2024-06-27 13:50:00,307.03,307.11,306.72,306.89,35558.0,307.03,307.11,306.72,306.89,35558.0
2024-06-27 13:55:00,306.89,306.97,306.6,306.6,4064.0,306.89,306.97,306.6,306.6,4064.0
2024-06-27 14:00:00,306.57,306.57,306.08,306.13,3646.0,306.57,306.57,306.08,306.13,3646.0
2024-06-27 14:05:00,306.2,306.2,305.92,306.08,4522.0,306.2,306.2,305.92,306.08,4522.0
2024-06-27 14:10:00,305.99,306.21,305.83,305.83,11192.0,305.99,306.21,305.83,305.83,11192.0
2024-06-27 14:15:00,305.86,305.87,305.55,305.61,1100.0,305.86,305.87,305.55,305.61,1100.0
2024-06-27 14:20:00,305.59,305.96,305.5,305.86,6936.0,305.59,305.96,305.5,305.86,6936.0
2024-06-27 14:25:00,305.92,306.06,305.76,305.88,9041.0,305.92,306.06,305.76,305.88,9041.0
2024-06-27 14:30:00,305.87,305.87,305.32,305.35,9135.0,305.87,305.87,305.32,305.35,9135.0
2024-06-27 14:35:00,305.35,305.47,305.34,305.34,2668.0,305.35,305.47,305.34,305.34,2668.0
2024-06-27 14:40:00,305.4,305.51,305.32,305.51,3408.0,305.4,305.51,305.32,305.51,3408.0
2024-06-27 14:45:00,305.46,305.48,305.26,305.29,7053.0,305.46,305.48,305.26,305.29,7053.0
2024-06-27 14:50:00,305.31,305.68,305.31,305.61,6139.0,305.31,305.68,305.31,305.61,6139.0
2024-06-27 14:55:00,305.67,305.74,305.56,305.67,11821.0,305.67,305.74,305.56,305.67,11821.0
2024-06-27 15:00:00,305.69,305.81,305.48,305.56,7437.0,305.69,305.81,305.48,305.56,7437.0
2024-06-27 15:05:00,305.56,305.56,305.21,305.35,5721.0,305.56,305.56,305.21,305.35,5721.0
2024-06-27 15:10:00,305.41,305.78,305.36,305.73,5322.0,305.41,305.78,305.36,305.73,5322.0
2024-06-27 15:15:00,305.73,305.82,305.65,305.65,8221.0,305.73,305.82,305.65,305.65,8221.0
2024-06-27 15:20:00,305.65,305.78,305.43,305.78,12903.0,305.65,305.78,305.43,305.78,12903.0
2024-06-27 15:25:00,305.77,306.21,305.69,306.21,13839.0,305.77,306.21,305.69,306.21,13839.0
2024-06-27 15:30:00,306.21,306.36,306.04,306.34,16255.0,306.21,306.36,306.04,306.34,16255.0
2024-06-27 15:35:00,306.3,306.75,306.24,306.72,7204.0,306.3,306.75,306.24,306.72,7204.0
2024-06-27 15:40:00,306.66,307.45,306.58,307.43,15880.0,306.66,307.45,306.58,307.43,15880.0
2024-06-27 15:45:00,307.43,307.57,307.07,307.07,16475.0,307.43,307.57,307.07,307.07,16475.0
2024-06-27 15:50:00,307.05,307.91,307.05,307.78,22932.0,307.05,307.91,307.05,307.78,22932.0
2024-06-27 15:55:00,307.83,308.43,307.83,308.3,63444.0,307.83,308.43,307.83,308.3,63444.0
2024-06-28 09:30:00,302.0,302.0,297.14,301.65,133635.0,302.0,302.0,297.14,301.65,133635.0
2024-06-28 09:35:00,301.63,303.0,300.1,300.98,55764.0,301.63,303.0,300.1,300.98,55764.0
2024-06-28 09:40:00,300.85,302.17,300.5,302.0,22715.0,300.85,302.17,300.5,302.0,22715.0
2024-06-28 09:45:00,301.7,302.17,298.82,299.18,46831.0,301.7,302.17,298.82,299.18,46831.0
2024-06-28 09:50:00,299.05,299.3,296.21,297.67,92595.0,299.05,299.3,296.21,297.67,92595.0
2024-06-28 09:55:00,297.62,299.07,297.09,298.0,44729.0,297.62,299.07,297.09,298.0,44729.0
2024-06-28 10:00:00,298.48,299.67,298.44,298.63,20839.0,298.48,299.67,298.44,298.63,20839.0
2024-06-28 10:05:00,298.79,300.16,298.65,299.94,20911.0,298.79,300.16,298.65,299.94,20911.0
2024-06-28 10:10:00,300.14,301.27,299.99,300.68,23724.0,300.14,301.27,299.99,300.68,23724.0
2024-06-28 10:15:00,300.51,300.76,299.83,300.43,10443.0,300.51,300.76,299.83,300.43,10443.0
2024-06-28 10:20:00,300.4,301.43,300.39,301.09,13704.0,300.4,301.43,300.39,301.09,13704.0
2024-06-28 10:25:00,301.13,302.0,301.13,301.36,26049.0,301.13,302.0,301.13,301.36,26049.0
2024-06-28 10:30:00,301.24,301.7,301.1,301.28,16273.0,301.24,301.7,301.1,301.28,16273.0
2024-06-28 10:35:00,301.42,302.25,301.24,302.06,20540.0,301.42,302.25,301.24,302.06,20540.0
2024-06-28 10:40:00,302.24,302.52,301.92,302.07,27734.0,302.24,302.52,301.92,302.07,27734.0
2024-06-28 10:45:00,301.99,302.71,301.99,302.6,13955.0,301.99,302.71,301.99,302.6,13955.0
2024-06-28 10:50:00,302.61,302.95,302.19,302.8,10343.0,302.61,302.95,302.19,302.8,10343.0
2024-06-28 10:55:00,302.84,303.25,302.43,302.43,24446.0,302.84,303.25,302.43,302.43,24446.0
2024-06-28 11:00:00,302.5,302.68,302.12,302.48,16029.0,302.5,302.68,302.12,302.48,16029.0
2024-06-28 11:05:00,302.57,302.57,301.12,301.45,24986.0,302.57,302.57,301.12,301.45,24986.0
2024-06-28 11:10:00,301.59,301.85,301.21,301.76,15667.0,301.59,301.85,301.21,301.76,15667.0
2024-06-28 11:15:00,301.77,302.03,301.23,301.34,16781.0,301.77,302.03,301.23,301.34,16781.0
2024-06-28 11:20:00,301.28,301.74,301.11,301.58,10977.0,301.28,301.74,301.11,301.58,10977.0
2024-06-28 11:25:00,301.54,301.72,301.05,301.44,15687.0,301.54,301.72,301.05,301.44,15687.0
2024-06-28 11:30:00,301.44,301.57,301.22,301.31,12383.0,301.44,301.57,301.22,301.31,12383.0
2024-06-28 11:35:00,301.3,301.38,301.05,301.34,14056.0,301.3,301.38,301.05,301.34,14056.0
2024-06-28 11:40:00,301.35,301.35,300.72,300.73,30849.0,301.35,301.35,300.72,300.73,30849.0
2024-06-28 11:45:00,300.75,301.21,300.43,301.06,26440.0,300.75,301.21,300.43,301.06,26440.0
2024-06-28 11:50:00,301.0,301.36,301.0,301.05,8565.0,301.0,301.36,301.0,301.05,8565.0
2024-06-28 11:55:00,301.11,301.66,300.94,301.02,17679.0,301.11,301.66,300.94,301.02,17679.0
2024-06-28 12:00:00,301.07,301.12,300.74,300.9,9527.0,301.07,301.12,300.74,300.9,9527.0
2024-06-28 12:05:00,300.9,300.94,300.56,300.62,7821.0,300.9,300.94,300.56,300.62,7821.0
2024-06-28 12:10:00,300.58,300.7,300.26,300.68,11930.0,300.58,300.7,300.26,300.68,11930.0
2024-06-28 12:15:00,300.7,300.81,300.16,300.42,12045.0,300.7,300.81,300.16,300.42,12045.0
2024-06-28 12:20:00,300.4,300.74,300.28,300.58,12694.0,300.4,300.74,300.28,300.58,12694.0
2024-06-28 12:25:00,300.61,301.04,300.58,300.77,22194.0,300.61,301.04,300.58,300.77,22194.0
2024-06-28 12:30:00,300.82,301.23,300.71,300.76,7872.0,300.82,301.23,300.71,300.76,7872.0
2024-06-28 12:35:00,300.88,301.07,300.65,300.88,5989.0,300.88,301.07,300.65,300.88,5989.0
2024-06-28 12:40:00,300.8,300.95,300.51,300.95,13295.0,300.8,300.95,300.51,300.95,13295.0
2024-06-28 12:45:00,300.95,300.95,300.3,300.3,6191.0,300.95,300.95,300.3,300.3,6191.0
2024-06-28 12:50:00,300.41,300.41,299.79,300.0,14991.0,300.41,300.41,299.79,300.0,14991.0
2024-06-28 12:55:00,299.96,300.32,299.83,300.14,11532.0,299.96,300.32,299.83,300.14,11532.0
2024-06-28 13:00:00,300.18,300.22,300.0,300.09,10212.0,300.18,300.22,300.0,300.09,10212.0
2024-06-28 13:05:00,300.0,300.1,299.73,300.0,11916.0,300.0,300.1,299.73,300.0,11916.0
2024-06-28 13:10:00,300.05,300.51,299.88,300.47,12242.0,300.05,300.51,299.88,300.47,12242.0
2024-06-28 13:15:00,300.46,300.8,300.41,300.66,8069.0,300.46,300.8,300.41,300.66,8069.0
2024-06-28 13:20:00,300.65,300.85,300.63,300.75,6475.0,300.65,300.85,300.63,300.75,6475.0
2024-06-28 13:25:00,300.75,300.78,300.14,300.24,11107.0,300.75,300.78,300.14,300.24,11107.0
2024-06-28 13:30:00,300.23,300.32,299.35,299.5,19989.0,300.23,300.32,299.35,299.5,19989.0
2024-06-28 13:35:00,299.46,299.6,299.19,299.28,12687.0,299.46,299.6,299.19,299.28,12687.0
2024-06-28 13:40:00,299.21,299.28,298.84,299.04,63032.0,299.21,299.28,298.84,299.04,63032.0
2024-06-28 13:45:00,299.0,299.27,298.83,299.15,20762.0,299.0,299.27,298.83,299.15,20762.0
2024-06-28 13:50:00,299.05,299.2,298.85,299.13,12935.0,299.05,299.2,298.85,299.13,12935.0
2024-06-28 13:55:00,299.14,299.31,298.76,298.85,10611.0,299.14,299.31,298.76,298.85,10611.0
2024-06-28 14:00:00,298.83,299.36,298.74,299.36,18883.0,298.83,299.36,298.74,299.36,18883.0
2024-06-28 14:05:00,299.31,299.42,298.86,298.88,8136.0,299.31,299.42,298.86,298.88,8136.0
2024-06-28 14:10:00,298.88,299.13,298.8,299.1,14062.0,298.88,299.13,298.8,299.1,14062.0
2024-06-28 14:15:00,299.11,299.16,298.12,298.34,20431.0,299.11,299.16,298.12,298.34,20431.0
2024-06-28 14:20:00,298.36,298.45,297.84,298.18,17188.0,298.36,298.45,297.84,298.18,17188.0
2024-06-28 14:25:00,298.14,298.41,297.82,297.98,22424.0,298.14,298.41,297.82,297.98,22424.0
2024-06-28 14:30:00,298.0,298.38,297.98,298.25,11384.0,298.0,298.38,297.98,298.25,11384.0
2024-06-28 14:35:00,298.25,298.32,297.81,297.94,11271.0,298.25,298.32,297.81,297.94,11271.0
2024-06-28 14:40:00,297.93,298.18,297.83,298.03,12747.0,297.93,298.18,297.83,298.03,12747.0
2024-06-28 14:45:00,298.05,298.09,297.6,298.0,15442.0,298.05,298.09,297.6,298.0,15442.0
2024-06-28 14:50:00,298.01,298.35,297.96,298.31,12830.0,298.01,298.35,297.96,298.31,12830.0
2024-06-28 14:55:00,298.31,298.43,297.83,298.25,15442.0,298.31,298.43,297.83,298.25,15442.0
2024-06-28 15:00:00,298.24,298.6,298.13,298.15,14270.0,298.24,298.6,298.13,298.15,14270.0
2024-06-28 15:05:00,298.1,298.62,298.03,298.53,12816.0,298.1,298.62,298.03,298.53,12816.0
2024-06-28 15:10:00,298.61,298.8,298.33,298.73,9250.0,298.61,298.8,298.33,298.73,9250.0
2024-06-28 15:15:00,298.73,299.0,298.72,298.99,18330.0,298.73,299.0,298.72,298.99,18330.0
2024-06-28 15:20:00,299.0,299.03,298.57,298.66,9628.0,299.0,299.03,298.57,298.66,9628.0
2024-06-28 15:25:00,298.67,299.13,298.53,298.87,17669.0,298.67,299.13,298.53,298.87,17669.0
2024-06-28 15:30:00,298.89,299.17,298.6,299.17,21066.0,298.89,299.17,298.6,299.17,21066.0
2024-06-28 15:35:00,299.23,299.31,298.95,298.96,15528.0,299.23,299.31,298.95,298.96,15528.0
2024-06-28 15:40:00,298.98,299.58,298.96,299.47,24004.0,298.98,299.58,298.96,299.47,24004.0
2024-06-28 15:45:00,299.45,299.61,299.28,299.44,23809.0,299.45,299.61,299.28,299.44,23809.0
2024-06-28 15:50:00,299.4,299.56,298.52,298.73,55445.0,299.4,299.56,298.52,298.73,55445.0
2024-06-28 15:55:00,298.75,299.18,298.19,298.62,125496.0,298.75,299.18,298.19,298.62,125496.0
2024-07-01 09:30:00,300.73,301.0,297.69,297.76,53301.0,300.73,301.0,297.69,297.76,53301.0
2024-07-01 09:35:00,297.91,299.0,297.4,298.48,8327.0,297.91,299.0,297.4,298.48,8327.0
2024-07-01 09:40:00,298.5,299.65,298.38,299.6,6710.0,298.5,299.65,298.38,299.6,6710.0
2024-07-01 09:45:00,299.61,300.0,298.84,299.51,15274.0,299.61,300.0,298.84,299.51,15274.0
2024-07-01 09:50:00,299.51,299.52,298.31,298.92,12670.0,299.51,299.52,298.31,298.92,12670.0
2024-07-01 09:55:00,298.89,299.52,297.7,298.45,11448.0,298.89,299.52,297.7,298.45,11448.0
2024-07-01 10:00:00,298.5,299.39,298.04,298.92,11880.0,298.5,299.39,298.04,298.92,11880.0
2024-07-01 10:05:00,298.95,298.96,298.25,298.27,5891.0,298.95,298.96,298.25,298.27,5891.0
2024-07-01 10:10:00,298.14,298.53,297.18,297.46,13065.0,298.14,298.53,297.18,297.46,13065.0
2024-07-01 10:15:00,297.21,298.01,296.88,297.88,20439.0,297.21,298.01,296.88,297.88,20439.0
2024-07-01 10:20:00,298.1,298.21,297.13,297.34,11783.0,298.1,298.21,297.13,297.34,11783.0
2024-07-01 10:25:00,297.23,297.56,296.6,297.27,8601.0,297.23,297.56,296.6,297.27,8601.0
2024-07-01 10:30:00,297.19,297.23,296.51,296.78,6530.0,297.19,297.23,296.51,296.78,6530.0
2024-07-01 10:35:00,296.69,296.91,296.6,296.72,7677.0,296.69,296.91,296.6,296.72,7677.0
2024-07-01 10:40:00,296.72,297.35,296.58,297.13,7850.0,296.72,297.35,296.58,297.13,7850.0
2024-07-01 10:45:00,296.93,297.01,295.49,295.53,18189.0,296.93,297.01,295.49,295.53,18189.0
2024-07-01 10:50:00,295.66,296.55,295.66,296.55,20860.0,295.66,296.55,295.66,296.55,20860.0
2024-07-01 10:55:00,296.55,297.34,296.53,297.16,5151.0,296.55,297.34,296.53,297.16,5151.0
2024-07-01 11:00:00,297.15,297.71,297.15,297.71,8499.0,297.15,297.71,297.15,297.71,8499.0
2024-07-01 11:05:00,297.65,297.73,297.46,297.73,2805.0,297.65,297.73,297.46,297.73,2805.0
2024-07-01 11:10:00,297.55,298.11,297.46,298.11,9728.0,297.55,298.11,297.46,298.11,9728.0
2024-07-01 11:15:00,297.93,298.1,297.35,297.37,13178.0,297.93,298.1,297.35,297.37,13178.0
2024-07-01 11:20:00,297.37,297.43,296.96,297.35,6534.0,297.37,297.43,296.96,297.35,6534.0
2024-07-01 11:25:00,297.41,297.62,297.28,297.62,2220.0,297.41,297.62,297.28,297.62,2220.0
2024-07-01 11:30:00,297.64,298.06,297.55,297.87,6953.0,297.64,298.06,297.55,297.87,6953.0
2024-07-01 11:35:00,298.0,298.38,297.81,298.12,10084.0,298.0,298.38,297.81,298.12,10084.0
2024-07-01 11:40:00,298.12,298.22,297.43,297.47,9262.0,298.12,298.22,297.43,297.47,9262.0
2024-07-01 11:45:00,297.58,297.58,297.33,297.35,2707.0,297.58,297.58,297.33,297.35,2707.0
2024-07-01 11:50:00,297.44,297.58,297.42,297.55,1790.0,297.44,297.58,297.42,297.55,1790.0
2024-07-01 11:55:00,297.55,297.73,297.47,297.69,2979.0,297.55,297.73,297.47,297.69,2979.0
2024-07-01 12:00:00,297.61,297.93,297.44,297.47,8711.0,297.61,297.93,297.44,297.47,8711.0
2024-07-01 12:05:00,297.54,297.54,297.25,297.33,3941.0,297.54,297.54,297.25,297.33,3941.0
2024-07-01 12:10:00,297.37,297.43,297.16,297.43,1125.0,297.37,297.43,297.16,297.43,1125.0
2024-07-01 12:15:00,297.39,297.48,297.17,297.34,3379.0,297.39,297.48,297.17,297.34,3379.0
2024-07-01 12:20:00,297.47,297.68,297.35,297.51,11266.0,297.47,297.68,297.35,297.51,11266.0
2024-07-01 12:25:00,297.52,297.69,297.18,297.34,7552.0,297.52,297.69,297.18,297.34,7552.0
2024-07-01 12:30:00,297.34,297.67,297.33,297.62,8418.0,297.34,297.67,297.33,297.62,8418.0
2024-07-01 12:35:00,297.62,297.73,296.72,296.84,4041.0,297.62,297.73,296.72,296.84,4041.0
2024-07-01 12:40:00,296.9,297.49,296.86,297.43,4545.0,296.9,297.49,296.86,297.43,4545.0
2024-07-01 12:45:00,297.46,297.46,297.11,297.29,4871.0,297.46,297.46,297.11,297.29,4871.0
2024-07-01 12:50:00,297.15,297.22,296.49,296.5,23537.0,297.15,297.22,296.49,296.5,23537.0
2024-07-01 12:55:00,296.51,296.65,296.23,296.33,4624.0,296.51,296.65,296.23,296.33,4624.0
2024-07-01 13:00:00,296.33,296.6,296.32,296.33,5334.0,296.33,296.6,296.32,296.33,5334.0
2024-07-01 13:05:00,296.35,296.69,296.34,296.69,2100.0,296.35,296.69,296.34,296.69,2100.0
2024-07-01 13:10:00,296.58,296.74,296.32,296.52,3286.0,296.58,296.74,296.32,296.52,3286.0
2024-07-01 13:15:00,296.42,296.75,296.38,296.58,3963.0,296.42,296.75,296.38,296.58,3963.0
2024-07-01 13:20:00,296.66,296.99,296.62,296.81,4000.0,296.66,296.99,296.62,296.81,4000.0
2024-07-01 13:25:00,296.65,296.8,296.35,296.71,14847.0,296.65,296.8,296.35,296.71,14847.0
2024-07-01 13:30:00,296.7,296.81,296.31,296.41,4516.0,296.7,296.81,296.31,296.41,4516.0
2024-07-01 13:35:00,296.27,296.68,296.21,296.6,6618.0,296.27,296.68,296.21,296.6,6618.0
2024-07-01 13:40:00,296.53,296.66,296.35,296.48,4290.0,296.53,296.66,296.35,296.48,4290.0
2024-07-01 13:45:00,296.43,296.59,296.36,296.4,3353.0,296.43,296.59,296.36,296.4,3353.0
2024-07-01 13:50:00,296.46,297.0,296.4,296.98,7395.0,296.46,297.0,296.4,296.98,7395.0
2024-07-01 13:55:00,296.81,297.19,296.8,297.13,3145.0,296.81,297.19,296.8,297.13,3145.0
2024-07-01 14:00:00,297.06,297.56,297.05,297.56,3854.0,297.06,297.56,297.05,297.56,3854.0
2024-07-01 14:05:00,297.43,297.87,297.26,297.69,7142.0,297.43,297.87,297.26,297.69,7142.0
2024-07-01 14:10:00,297.81,298.09,297.61,298.09,3257.0,297.81,298.09,297.61,298.09,3257.0
2024-07-01 14:15:00,298.13,298.74,298.06,298.36,12628.0,298.13,298.74,298.06,298.36,12628.0
2024-07-01 14:20:00,298.38,298.94,298.38,298.94,9546.0,298.38,298.94,298.38,298.94,9546.0
2024-07-01 14:25:00,298.98,299.89,298.98,299.85,18643.0,298.98,299.89,298.98,299.85,18643.0
2024-07-01 14:30:00,299.85,300.5,299.74,300.5,11437.0,299.85,300.5,299.74,300.5,11437.0
2024-07-01 14:35:00,300.49,300.52,299.88,300.14,11584.0,300.49,300.52,299.88,300.14,11584.0
2024-07-01 14:40:00,300.12,300.36,299.94,300.34,7962.0,300.12,300.36,299.94,300.34,7962.0
2024-07-01 14:45:00,300.35,300.42,299.86,299.86,8777.0,300.35,300.42,299.86,299.86,8777.0
2024-07-01 14:50:00,300.09,300.4,299.92,300.28,7534.0,300.09,300.4,299.92,300.28,7534.0
2024-07-01 14:55:00,300.19,300.42,300.0,300.0,4155.0,300.19,300.42,300.0,300.0,4155.0
2024-07-01 15:00:00,299.92,299.99,299.65,299.89,4246.0,299.92,299.99,299.65,299.89,4246.0
2024-07-01 15:05:00,299.86,299.99,299.78,299.89,3994.0,299.86,299.99,299.78,299.89,3994.0
2024-07-01 15:10:00,299.95,300.16,299.89,300.02,7238.0,299.95,300.16,299.89,300.02,7238.0
2024-07-01 15:15:00,300.0,300.36,299.83,300.36,3158.0,300.0,300.36,299.83,300.36,3158.0
2024-07-01 15:20:00,300.25,300.39,299.81,299.98,3963.0,300.25,300.39,299.81,299.98,3963.0
2024-07-01 15:25:00,299.82,300.18,299.74,300.15,7540.0,299.82,300.18,299.74,300.15,7540.0
2024-07-01 15:30:00,300.05,300.41,299.96,300.4,9691.0,300.05,300.41,299.96,300.4,9691.0
2024-07-01 15:35:00,300.39,300.51,300.18,300.44,11667.0,300.39,300.51,300.18,300.44,11667.0
2024-07-01 15:40:00,300.37,301.25,300.37,301.07,11972.0,300.37,301.25,300.37,301.07,11972.0
2024-07-01 15:45:00,301.19,301.54,301.09,301.23,15194.0,301.19,301.54,301.09,301.23,15194.0
2024-07-01 15:50:00,301.33,302.06,301.29,301.74,27366.0,301.33,302.06,301.29,301.74,27366.0
2024-07-01 15:55:00,301.83,302.58,301.83,302.26,57775.0,301.83,302.58,301.83,302.26,57775.0
2024-07-02 09:30:00,300.45,303.97,300.45,303.75,31511.0,300.45,303.97,300.45,303.75,31511.0
2024-07-02 09:35:00,303.74,304.39,303.13,303.67,14781.0,303.74,304.39,303.13,303.67,14781.0
2024-07-02 09:40:00,303.56,303.63,300.85,300.85,16860.0,303.56,303.63,300.85,300.85,16860.0
2024-07-02 09:45:00,300.85,302.4,300.05,301.94,26423.0,300.85,302.4,300.05,301.94,26423.0
2024-07-02 09:50:00,301.75,302.15,300.71,301.09,12038.0,301.75,302.15,300.71,301.09,12038.0
2024-07-02 09:55:00,301.23,301.44,300.55,300.55,5102.0,301.23,301.44,300.55,300.55,5102.0
2024-07-02 10:00:00,300.75,301.0,300.17,300.37,13740.0,300.75,301.0,300.17,300.37,13740.0
2024-07-02 10:05:00,300.38,301.06,300.38,300.98,10064.0,300.38,301.06,300.38,300.98,10064.0
2024-07-02 10:10:00,300.68,301.01,300.22,300.48,17291.0,300.68,301.01,300.22,300.48,17291.0
2024-07-02 10:15:00,300.38,300.45,299.68,300.25,8845.0,300.38,300.45,299.68,300.25,8845.0
2024-07-02 10:20:00,300.16,300.56,299.9,300.08,5246.0,300.16,300.56,299.9,300.08,5246.0
2024-07-02 10:25:00,300.11,300.39,299.82,299.96,3637.0,300.11,300.39,299.82,299.96,3637.0
2024-07-02 10:30:00,300.01,300.79,299.99,300.75,12559.0,300.01,300.79,299.99,300.75,12559.0
2024-07-02 10:35:00,300.73,301.92,300.64,301.91,10239.0,300.73,301.92,300.64,301.91,10239.0
2024-07-02 10:40:00,301.79,302.48,301.64,301.75,6481.0,301.79,302.48,301.64,301.75,6481.0
2024-07-02 10:45:00,301.97,302.43,301.82,302.39,5492.0,301.97,302.43,301.82,302.39,5492.0
2024-07-02 10:50:00,302.36,302.66,302.26,302.62,6177.0,302.36,302.66,302.26,302.62,6177.0
2024-07-02 10:55:00,302.6,303.2,302.51,302.79,5932.0,302.6,303.2,302.51,302.79,5932.0
2024-07-02 11:00:00,302.65,302.77,302.24,302.64,6136.0,302.65,302.77,302.24,302.64,6136.0
2024-07-02 11:05:00,302.57,302.57,301.72,301.73,9349.0,302.57,302.57,301.72,301.73,9349.0
2024-07-02 11:10:00,301.7,301.97,301.68,301.85,4602.0,301.7,301.97,301.68,301.85,4602.0
2024-07-02 11:15:00,301.75,301.75,300.52,300.52,7082.0,301.75,301.75,300.52,300.52,7082.0
2024-07-02 11:20:00,300.71,301.14,300.55,301.03,16761.0,300.71,301.14,300.55,301.03,16761.0
2024-07-02 11:25:00,301.05,301.37,301.04,301.26,7302.0,301.05,301.37,301.04,301.26,7302.0
2024-07-02 11:30:00,301.28,301.42,301.22,301.22,4198.0,301.28,301.42,301.22,301.22,4198.0
2024-07-02 11:35:00,301.3,301.58,301.23,301.42,9611.0,301.3,301.58,301.23,301.42,9611.0
2024-07-02 11:40:00,301.42,301.75,300.56,300.91,30093.0,301.42,301.75,300.56,300.91,30093.0
2024-07-02 11:45:00,301.03,301.56,300.83,301.54,6216.0,301.03,301.56,300.83,301.54,6216.0
2024-07-02 11:50:00,301.45,301.57,301.09,301.09,7455.0,301.45,301.57,301.09,301.09,7455.0
2024-07-02 11:55:00,301.09,301.15,300.5,300.5,4796.0,301.09,301.15,300.5,300.5,4796.0
2024-07-02 12:00:00,300.3,300.48,300.18,300.25,9047.0,300.3,300.48,300.18,300.25,9047.0
2024-07-02 12:05:00,300.39,300.61,300.33,300.49,4181.0,300.39,300.61,300.33,300.49,4181.0
2024-07-02 12:10:00,300.47,300.66,300.4,300.56,2583.0,300.47,300.66,300.4,300.56,2583.0
2024-07-02 12:15:00,300.56,301.14,300.47,301.13,8224.0,300.56,301.14,300.47,301.13,8224.0
2024-07-02 12:20:00,301.28,301.29,301.06,301.07,3463.0,301.28,301.29,301.06,301.07,3463.0
2024-07-02 12:25:00,301.18,301.46,301.17,301.39,5051.0,301.18,301.46,301.17,301.39,5051.0
2024-07-02 12:30:00,301.29,301.58,301.29,301.5,4094.0,301.29,301.58,301.29,301.5,4094.0
2024-07-02 12:35:00,301.55,301.55,301.26,301.29,2847.0,301.55,301.55,301.26,301.29,2847.0
2024-07-02 12:40:00,301.2,301.3,300.6,300.6,4348.0,301.2,301.3,300.6,300.6,4348.0
2024-07-02 12:45:00,300.75,300.85,300.58,300.62,2535.0,300.75,300.85,300.58,300.62,2535.0
2024-07-02 12:50:00,300.66,300.78,300.61,300.61,3926.0,300.66,300.78,300.61,300.61,3926.0
2024-07-02 12:55:00,300.69,300.77,300.38,300.6,6303.0,300.69,300.77,300.38,300.6,6303.0
2024-07-02 13:00:00,300.61,300.61,300.4,300.4,5873.0,300.61,300.61,300.4,300.4,5873.0
2024-07-02 13:05:00,300.56,300.91,300.48,300.86,5641.0,300.56,300.91,300.48,300.86,5641.0
2024-07-02 13:10:00,300.87,301.0,300.7,300.9,7280.0,300.87,301.0,300.7,300.9,7280.0
2024-07-02 13:15:00,300.9,301.15,300.8,301.0,7533.0,300.9,301.15,300.8,301.0,7533.0
2024-07-02 13:20:00,301.0,301.12,300.95,301.07,8346.0,301.0,301.12,300.95,301.07,8346.0
2024-07-02 13:25:00,301.07,301.14,300.97,301.05,5929.0,301.07,301.14,300.97,301.05,5929.0
2024-07-02 13:30:00,301.05,301.34,300.99,301.19,7662.0,301.05,301.34,300.99,301.19,7662.0
2024-07-02 13:35:00,301.22,301.26,300.99,301.17,8178.0,301.22,301.26,300.99,301.17,8178.0
2024-07-02 13:40:00,301.18,301.62,300.87,301.55,15227.0,301.18,301.62,300.87,301.55,15227.0
2024-07-02 13:45:00,301.42,301.46,301.28,301.42,2826.0,301.42,301.46,301.28,301.42,2826.0
2024-07-02 13:50:00,301.37,301.6,301.35,301.51,10511.0,301.37,301.6,301.35,301.51,10511.0
2024-07-02 13:55:00,301.66,301.91,301.54,301.57,15157.0,301.66,301.91,301.54,301.57,15157.0
2024-07-02 14:00:00,301.57,302.23,301.57,302.23,8508.0,301.57,302.23,301.57,302.23,8508.0
2024-07-02 14:05:00,302.15,302.24,302.04,302.22,4374.0,302.15,302.24,302.04,302.22,4374.0
2024-07-02 14:10:00,302.18,302.28,302.09,302.18,5442.0,302.18,302.28,302.09,302.18,5442.0
2024-07-02 14:15:00,302.09,302.15,301.89,302.06,7963.0,302.09,302.15,301.89,302.06,7963.0
2024-07-02 14:20:00,301.99,302.39,301.78,302.29,10037.0,301.99,302.39,301.78,302.29,10037.0
2024-07-02 14:25:00,302.21,302.21,301.77,302.15,3968.0,302.21,302.21,301.77,302.15,3968.0
2024-07-02 14:30:00,302.25,302.52,302.13,302.43,8478.0,302.25,302.52,302.13,302.43,8478.0
2024-07-02 14:35:00,302.36,302.45,302.08,302.29,8176.0,302.36,302.45,302.08,302.29,8176.0
2024-07-02 14:40:00,302.29,302.72,302.29,302.64,8593.0,302.29,302.72,302.29,302.64,8593.0
2024-07-02 14:45:00,302.67,302.91,302.54,302.84,3615.0,302.67,302.91,302.54,302.84,3615.0
2024-07-02 14:50:00,302.88,302.92,302.51,302.56,7240.0,302.88,302.92,302.51,302.56,7240.0
2024-07-02 14:55:00,302.53,302.53,302.04,302.04,4743.0,302.53,302.53,302.04,302.04,4743.0
2024-07-02 15:00:00,301.98,302.17,301.94,302.09,3450.0,301.98,302.17,301.94,302.09,3450.0
2024-07-02 15:05:00,302.17,302.26,302.1,302.18,2489.0,302.17,302.26,302.1,302.18,2489.0
2024-07-02 15:10:00,302.18,302.27,302.07,302.17,1886.0,302.18,302.27,302.07,302.17,1886.0
2024-07-02 15:15:00,302.16,302.3,302.04,302.15,7266.0,302.16,302.3,302.04,302.15,7266.0
2024-07-02 15:20:00,302.18,302.25,301.61,301.81,9471.0,302.18,302.25,301.61,301.81,9471.0
2024-07-02 15:25:00,301.76,302.16,301.76,302.07,6111.0,301.76,302.16,301.76,302.07,6111.0
2024-07-02 15:30:00,302.12,302.61,302.05,302.54,11789.0,302.12,302.61,302.05,302.54,11789.0
2024-07-02 15:35:00,302.54,302.65,302.23,302.29,6942.0,302.54,302.65,302.23,302.29,6942.0
2024-07-02 15:40:00,302.45,302.76,302.26,302.52,17443.0,302.45,302.76,302.26,302.52,17443.0
2024-07-02 15:45:00,302.48,302.58,301.85,301.85,14907.0,302.48,302.58,301.85,301.85,14907.0
2024-07-02 15:50:00,302.08,302.51,301.78,301.96,19167.0,302.08,302.51,301.78,301.96,19167.0
2024-07-02 15:55:00,301.78,301.93,301.65,301.67,39123.0,301.78,301.93,301.65,301.67,39123.0
2024-07-03 09:30:00,301.67,302.52,301.46,302.07,31691.0,301.67,302.52,301.46,302.07,31691.0
2024-07-03 09:35:00,302.0,302.59,301.75,302.21,11110.0,302.0,302.59,301.75,302.21,11110.0
2024-07-03 09:40:00,302.27,302.27,300.26,300.86,12242.0,302.27,302.27,300.26,300.86,12242.0
2024-07-03 09:45:00,300.64,301.35,300.39,300.39,13551.0,300.64,301.35,300.39,300.39,13551.0
2024-07-03 09:50:00,300.32,300.66,299.34,299.91,11712.0,300.32,300.66,299.34,299.91,11712.0
2024-07-03 09:55:00,299.8,300.12,299.55,299.83,17228.0,299.8,300.12,299.55,299.83,17228.0
2024-07-03 10:00:00,299.84,300.53,299.02,299.67,46625.0,299.84,300.53,299.02,299.67,46625.0
2024-07-03 10:05:00,299.67,300.74,299.45,300.35,18844.0,299.67,300.74,299.45,300.35,18844.0
2024-07-03 10:10:00,300.34,300.44,300.0,300.12,6297.0,300.34,300.44,300.0,300.12,6297.0
2024-07-03 10:15:00,300.12,301.2,300.04,301.02,11774.0,300.12,301.2,300.04,301.02,11774.0
2024-07-03 10:20:00,301.03,301.03,300.34,300.47,13476.0,301.03,301.03,300.34,300.47,13476.0
2024-07-03 10:25:00,300.6,300.6,299.82,299.97,4079.0,300.6,300.6,299.82,299.97,4079.0
2024-07-03 10:30:00,299.97,300.56,299.97,300.52,10972.0,299.97,300.56,299.97,300.52,10972.0
2024-07-03 10:35:00,300.52,301.46,299.98,301.46,5442.0,300.52,301.46,299.98,301.46,5442.0
2024-07-03 10:40:00,301.47,301.66,300.57,300.73,6463.0,301.47,301.66,300.57,300.73,6463.0
2024-07-03 10:45:00,300.68,300.93,300.5,300.85,6568.0,300.68,300.93,300.5,300.85,6568.0
2024-07-03 10:50:00,300.71,300.94,300.61,300.64,4932.0,300.71,300.94,300.61,300.64,4932.0
2024-07-03 10:55:00,300.53,300.61,299.9,300.28,11438.0,300.53,300.61,299.9,300.28,11438.0
2024-07-03 11:00:00,300.26,300.6,300.02,300.24,6963.0,300.26,300.6,300.02,300.24,6963.0
2024-07-03 11:05:00,300.24,300.24,299.57,299.67,7817.0,300.24,300.24,299.57,299.67,7817.0
2024-07-03 11:10:00,299.67,300.01,299.57,299.93,5662.0,299.67,300.01,299.57,299.93,5662.0
2024-07-03 11:15:00,299.81,300.04,299.59,299.59,6759.0,299.81,300.04,299.59,299.59,6759.0
2024-07-03 11:20:00,299.61,300.23,299.53,300.23,5935.0,299.61,300.23,299.53,300.23,5935.0
2024-07-03 11:25:00,300.27,300.31,299.88,299.96,5574.0,300.27,300.31,299.88,299.96,5574.0
2024-07-03 11:30:00,299.92,300.33,299.72,300.17,10837.0,299.92,300.33,299.72,300.17,10837.0
2024-07-03 11:35:00,300.06,300.24,299.89,300.24,3866.0,300.06,300.24,299.89,300.24,3866.0
2024-07-03 11:40:00,300.2,300.25,299.73,300.0,6482.0,300.2,300.25,299.73,300.0,6482.0
2024-07-03 11:45:00,299.88,300.35,299.8,300.29,6455.0,299.88,300.35,299.8,300.29,6455.0
2024-07-03 11:50:00,300.29,300.41,300.21,300.27,5444.0,300.29,300.41,300.21,300.27,5444.0
2024-07-03 11:55:00,300.35,300.55,300.17,300.32,6707.0,300.35,300.55,300.17,300.32,6707.0
2024-07-03 12:00:00,300.36,300.6,299.89,300.56,10437.0,300.36,300.6,299.89,300.56,10437.0
2024-07-03 12:05:00,300.47,301.11,300.46,300.81,8172.0,300.47,301.11,300.46,300.81,8172.0
2024-07-03 12:10:00,300.8,301.08,300.69,300.88,5401.0,300.8,301.08,300.69,300.88,5401.0
2024-07-03 12:15:00,300.83,300.99,300.52,300.62,6022.0,300.83,300.99,300.52,300.62,6022.0
2024-07-03 12:20:00,300.59,300.69,300.36,300.44,3838.0,300.59,300.69,300.36,300.44,3838.0
2024-07-03 12:25:00,300.4,300.45,300.09,300.25,5151.0,300.4,300.45,300.09,300.25,5151.0
2024-07-03 12:30:00,300.16,300.51,299.95,300.51,9374.0,300.16,300.51,299.95,300.51,9374.0
2024-07-03 12:35:00,300.4,300.51,300.09,300.31,4933.0,300.4,300.51,300.09,300.31,4933.0
2024-07-03 12:40:00,300.31,300.31,299.88,299.96,3380.0,300.31,300.31,299.88,299.96,3380.0
2024-07-03 12:45:00,300.08,300.21,299.81,300.03,14145.0,300.08,300.21,299.81,300.03,14145.0
2024-07-03 12:50:00,300.06,300.86,300.06,300.49,12670.0,300.06,300.86,300.06,300.49,12670.0
2024-07-03 12:55:00,300.34,300.62,300.17,300.23,31141.0,300.34,300.62,300.17,300.23,31141.0
2024-07-05 09:30:00,303.14,303.14,300.79,301.26,63886.0,303.14,303.14,300.79,301.26,63886.0
2024-07-05 09:35:00,301.41,301.73,300.23,300.46,10614.0,301.41,301.73,300.23,300.46,10614.0
2024-07-05 09:40:00,300.46,301.5,300.4,301.21,14496.0,300.46,301.5,300.4,301.21,14496.0
2024-07-05 09:45:00,301.07,301.9,300.83,301.65,11222.0,301.07,301.9,300.83,301.65,11222.0
2024-07-05 09:50:00,301.64,301.82,300.94,301.15,9809.0,301.64,301.82,300.94,301.15,9809.0
2024-07-05 09:55:00,301.17,301.44,300.51,301.44,5723.0,301.17,301.44,300.51,301.44,5723.0
2024-07-05 10:00:00,301.45,301.46,300.11,300.12,6919.0,301.45,301.46,300.11,300.12,6919.0
2024-07-05 10:05:00,300.12,300.42,298.96,299.09,18187.0,300.12,300.42,298.96,299.09,18187.0
2024-07-05 10:10:00,298.96,299.2,298.49,298.93,8758.0,298.96,299.2,298.49,298.93,8758.0
2024-07-05 10:15:00,298.94,299.35,298.69,299.35,6919.0,298.94,299.35,298.69,299.35,6919.0
2024-07-05 10:20:00,299.26,299.4,298.78,298.78,4853.0,299.26,299.4,298.78,298.78,4853.0
2024-07-05 10:25:00,298.7,298.88,298.27,298.5,6424.0,298.7,298.88,298.27,298.5,6424.0
2024-07-05 10:30:00,298.49,298.54,298.09,298.34,7235.0,298.49,298.54,298.09,298.34,7235.0
2024-07-05 10:35:00,298.18,298.53,298.07,298.44,4188.0,298.18,298.53,298.07,298.44,4188.0
2024-07-05 10:40:00,298.33,298.75,298.2,298.42,8325.0,298.33,298.75,298.2,298.42,8325.0
2024-07-05 10:45:00,298.6,298.6,298.3,298.5,7802.0,298.6,298.6,298.3,298.5,7802.0
2024-07-05 10:50:00,298.51,299.19,298.5,299.18,16528.0,298.51,299.19,298.5,299.18,16528.0
2024-07-05 10:55:00,299.16,299.16,298.64,298.75,2717.0,299.16,299.16,298.64,298.75,2717.0
2024-07-05 11:00:00,298.73,299.39,298.73,299.04,5207.0,298.73,299.39,298.73,299.04,5207.0
2024-07-05 11:05:00,298.89,299.34,298.89,299.06,4333.0,298.89,299.34,298.89,299.06,4333.0
2024-07-05 11:10:00,298.95,299.03,298.52,298.53,6000.0,298.95,299.03,298.52,298.53,6000.0
2024-07-05 11:15:00,298.51,298.66,298.24,298.54,10308.0,298.51,298.66,298.24,298.54,10308.0
2024-07-05 11:20:00,298.41,298.73,298.41,298.48,5802.0,298.41,298.73,298.41,298.48,5802.0
2024-07-05 11:25:00,298.49,298.69,298.47,298.6,4668.0,298.49,298.69,298.47,298.6,4668.0
2024-07-05 11:30:00,298.6,298.98,298.48,298.98,7299.0,298.6,298.98,298.48,298.98,7299.0
2024-07-05 11:35:00,298.93,299.1,298.77,298.81,4141.0,298.93,299.1,298.77,298.81,4141.0
2024-07-05 11:40:00,298.94,299.15,298.78,298.97,7218.0,298.94,299.15,298.78,298.97,7218.0
2024-07-05 11:45:00,298.92,299.41,298.82,299.4,3151.0,298.92,299.41,298.82,299.4,3151.0
2024-07-05 11:50:00,299.56,299.72,299.09,299.09,4424.0,299.56,299.72,299.09,299.09,4424.0
2024-07-05 11:55:00,298.94,299.13,298.34,298.43,10287.0,298.94,299.13,298.34,298.43,10287.0
2024-07-05 12:00:00,298.43,298.43,297.66,298.31,15345.0,298.43,298.43,297.66,298.31,15345.0
2024-07-05 12:05:00,298.22,298.47,297.81,297.81,7299.0,298.22,298.47,297.81,297.81,7299.0
2024-07-05 12:10:00,298.0,298.0,297.54,297.54,9920.0,298.0,298.0,297.54,297.54,9920.0
2024-07-05 12:15:00,297.45,297.46,297.11,297.18,9198.0,297.45,297.46,297.11,297.18,9198.0
2024-07-05 12:20:00,297.4,297.83,297.21,297.56,6448.0,297.4,297.83,297.21,297.56,6448.0
2024-07-05 12:25:00,297.65,297.72,297.08,297.34,12843.0,297.65,297.72,297.08,297.34,12843.0
2024-07-05 12:30:00,297.49,297.69,297.27,297.46,5863.0,297.49,297.69,297.27,297.46,5863.0
2024-07-05 12:35:00,297.72,297.86,297.57,297.68,5073.0,297.72,297.86,297.57,297.68,5073.0
2024-07-05 12:40:00,297.6,297.81,297.55,297.81,1646.0,297.6,297.81,297.55,297.81,1646.0
2024-07-05 12:45:00,297.74,297.82,297.52,297.72,3448.0,297.74,297.82,297.52,297.72,3448.0
2024-07-05 12:50:00,297.59,297.88,297.55,297.56,2632.0,297.59,297.88,297.55,297.56,2632.0
2024-07-05 12:55:00,297.59,297.69,296.8,297.17,18724.0,297.59,297.69,296.8,297.17,18724.0
2024-07-05 13:00:00,297.16,297.97,297.16,297.85,6087.0,297.16,297.97,297.16,297.85,6087.0
2024-07-05 13:05:00,297.97,298.0,297.7,297.74,6251.0,297.97,298.0,297.7,297.74,6251.0
2024-07-05 13:10:00,297.7,297.94,297.69,297.69,3680.0,297.7,297.94,297.69,297.69,3680.0
2024-07-05 13:15:00,297.8,297.8,297.66,297.7,1329.0,297.8,297.8,297.66,297.7,1329.0
2024-07-05 13:20:00,297.61,297.72,297.39,297.39,3151.0,297.61,297.72,297.39,297.39,3151.0
2024-07-05 13:25:00,297.22,297.38,297.12,297.31,3448.0,297.22,297.38,297.12,297.31,3448.0
2024-07-05 13:30:00,297.32,297.59,297.23,297.59,6077.0,297.32,297.59,297.23,297.59,6077.0
2024-07-05 13:35:00,297.66,297.72,297.37,297.53,2359.0,297.66,297.72,297.37,297.53,2359.0
2024-07-05 13:40:00,297.65,297.9,297.49,297.9,6709.0,297.65,297.9,297.49,297.9,6709.0
2024-07-05 13:45:00,297.98,297.98,297.8,297.88,1819.0,297.98,297.98,297.8,297.88,1819.0
2024-07-05 13:50:00,297.88,297.97,297.7,297.7,1900.0,297.88,297.97,297.7,297.7,1900.0
2024-07-05 13:55:00,297.76,297.85,297.71,297.78,2473.0,297.76,297.85,297.71,297.78,2473.0
2024-07-05 14:00:00,297.75,298.25,297.72,297.89,4689.0,297.75,298.25,297.72,297.89,4689.0
2024-07-05 14:05:00,298.02,298.31,297.84,298.15,8320.0,298.02,298.31,297.84,298.15,8320.0
2024-07-05 14:10:00,298.26,298.26,298.1,298.26,792.0,298.26,298.26,298.1,298.26,792.0
2024-07-05 14:15:00,298.22,298.62,298.21,298.54,2897.0,298.22,298.62,298.21,298.54,2897.0
2024-07-05 14:20:00,298.63,298.64,297.84,297.85,12551.0,298.63,298.64,297.84,297.85,12551.0
2024-07-05 14:25:00,297.94,298.03,297.84,297.89,3965.0,297.94,298.03,297.84,297.89,3965.0
2024-07-05 14:30:00,298.01,298.09,297.78,298.08,3342.0,298.01,298.09,297.78,298.08,3342.0
2024-07-05 14:35:00,298.0,298.09,297.91,297.91,800.0,298.0,298.09,297.91,297.91,800.0
2024-07-05 14:40:00,297.94,298.18,297.93,298.06,3378.0,297.94,298.18,297.93,298.06,3378.0
2024-07-05 14:45:00,298.02,298.15,297.97,298.07,2257.0,298.02,298.15,297.97,298.07,2257.0
2024-07-05 14:50:00,298.16,298.53,298.0,298.0,4665.0,298.16,298.53,298.0,298.0,4665.0
2024-07-05 14:55:00,298.25,298.26,298.06,298.06,2943.0,298.25,298.26,298.06,298.06,2943.0
2024-07-05 15:00:00,298.05,298.29,297.9,298.29,9173.0,298.05,298.29,297.9,298.29,9173.0
2024-07-05 15:05:00,298.28,298.72,298.21,298.67,6061.0,298.28,298.72,298.21,298.67,6061.0
2024-07-05 15:10:00,298.67,298.74,298.63,298.67,3095.0,298.67,298.74,298.63,298.67,3095.0
2024-07-05 15:15:00,298.64,298.81,298.36,298.36,6084.0,298.64,298.81,298.36,298.36,6084.0
2024-07-05 15:20:00,298.48,298.71,298.38,298.65,3417.0,298.48,298.71,298.38,298.65,3417.0
2024-07-05 15:25:00,298.61,298.75,298.48,298.48,5514.0,298.61,298.75,298.48,298.48,5514.0
2024-07-05 15:30:00,298.46,298.64,298.39,298.49,7939.0,298.46,298.64,298.39,298.49,7939.0
2024-07-05 15:35:00,298.49,299.1,298.48,299.03,9092.0,298.49,299.1,298.48,299.03,9092.0
2024-07-05 15:40:00,299.03,299.2,298.61,298.66,6603.0,299.03,299.2,298.61,298.66,6603.0
2024-07-05 15:45:00,298.59,298.78,298.49,298.78,5306.0,298.59,298.78,298.49,298.78,5306.0
2024-07-05 15:50:00,298.84,299.03,298.39,298.39,14724.0,298.84,299.03,298.39,298.39,14724.0
2024-07-05 15:55:00,298.29,298.56,298.01,298.05,34092.0,298.29,298.56,298.01,298.05,34092.0
2024-07-08 09:30:00,300.4,301.91,300.03,301.5,44574.0,300.4,301.91,300.03,301.5,44574.0
2024-07-08 09:35:00,301.4,301.51,299.36,300.21,17470.0,301.4,301.51,299.36,300.21,17470.0
2024-07-08 09:40:00,300.58,300.58,298.6,299.06,14918.0,300.58,300.58,298.6,299.06,14918.0
2024-07-08 09:45:00,299.06,299.06,297.66,298.0,15105.0,299.06,299.06,297.66,298.0,15105.0
2024-07-08 09:50:00,298.31,298.43,297.16,297.72,17070.0,298.31,298.43,297.16,297.72,17070.0
2024-07-08 09:55:00,297.51,297.59,296.3,296.31,25823.0,297.51,297.59,296.3,296.31,25823.0
2024-07-08 10:00:00,296.25,296.82,296.1,296.5,20559.0,296.25,296.82,296.1,296.5,20559.0
2024-07-08 10:05:00,296.44,296.44,295.7,295.96,14634.0,296.44,296.44,295.7,295.96,14634.0
2024-07-08 10:10:00,295.96,296.06,295.61,295.94,16900.0,295.96,296.06,295.61,295.94,16900.0
2024-07-08 10:15:00,295.94,296.58,295.71,296.4,19195.0,295.94,296.58,295.71,296.4,19195.0
2024-07-08 10:20:00,296.32,297.02,296.25,297.0,9629.0,296.32,297.02,296.25,297.0,9629.0
2024-07-08 10:25:00,296.99,297.12,296.3,296.57,11244.0,296.99,297.12,296.3,296.57,11244.0
2024-07-08 10:30:00,296.65,297.07,296.19,296.23,5704.0,296.65,297.07,296.19,296.23,5704.0
2024-07-08 10:35:00,296.35,296.93,296.24,296.63,4723.0,296.35,296.93,296.24,296.63,4723.0
2024-07-08 10:40:00,296.53,296.53,295.77,296.31,9143.0,296.53,296.53,295.77,296.31,9143.0
2024-07-08 10:45:00,296.2,296.59,296.16,296.59,2966.0,296.2,296.59,296.16,296.59,2966.0
2024-07-08 10:50:00,296.61,296.73,296.3,296.36,15759.0,296.61,296.73,296.3,296.36,15759.0
2024-07-08 10:55:00,296.25,296.45,296.01,296.13,5261.0,296.25,296.45,296.01,296.13,5261.0
2024-07-08 11:00:00,296.12,296.39,296.02,296.05,7822.0,296.12,296.39,296.02,296.05,7822.0
2024-07-08 11:05:00,296.06,296.19,295.78,295.89,7100.0,296.06,296.19,295.78,295.89,7100.0
2024-07-08 11:10:00,295.8,296.2,295.8,296.13,8227.0,295.8,296.2,295.8,296.13,8227.0
2024-07-08 11:15:00,296.13,296.21,295.8,296.1,9509.0,296.13,296.21,295.8,296.1,9509.0
2024-07-08 11:20:00,296.2,296.2,295.28,295.43,9882.0,296.2,296.2,295.28,295.43,9882.0
2024-07-08 11:25:00,295.4,295.89,295.4,295.51,7457.0,295.4,295.89,295.4,295.51,7457.0
2024-07-08 11:30:00,295.7,295.97,295.55,295.75,9363.0,295.7,295.97,295.55,295.75,9363.0
2024-07-08 11:35:00,295.68,295.68,295.09,295.09,10504.0,295.68,295.68,295.09,295.09,10504.0
2024-07-08 11:40:00,295.22,295.36,295.14,295.26,4802.0,295.22,295.36,295.14,295.26,4802.0
2024-07-08 11:45:00,295.32,295.33,294.67,294.91,44409.0,295.32,295.33,294.67,294.91,44409.0
2024-07-08 11:50:00,294.93,295.13,294.83,294.89,11036.0,294.93,295.13,294.83,294.89,11036.0
2024-07-08 11:55:00,294.9,295.04,294.61,294.99,10592.0,294.9,295.04,294.61,294.99,10592.0
2024-07-08 12:00:00,295.0,295.16,294.84,295.16,7885.0,295.0,295.16,294.84,295.16,7885.0
2024-07-08 12:05:00,295.19,295.5,295.1,295.46,6618.0,295.19,295.5,295.1,295.46,6618.0
2024-07-08 12:10:00,295.46,295.59,295.17,295.3,4769.0,295.46,295.59,295.17,295.3,4769.0
2024-07-08 12:15:00,295.32,295.32,295.04,295.05,2971.0,295.32,295.32,295.04,295.05,2971.0
2024-07-08 12:20:00,295.13,295.21,294.91,294.99,6831.0,295.13,295.21,294.91,294.99,6831.0
2024-07-08 12:25:00,295.0,295.11,294.76,294.93,10395.0,295.0,295.11,294.76,294.93,10395.0
2024-07-08 12:30:00,294.93,295.46,294.93,295.29,5834.0,294.93,295.46,294.93,295.29,5834.0
2024-07-08 12:35:00,295.42,295.42,295.01,295.17,3887.0,295.42,295.42,295.01,295.17,3887.0
2024-07-08 12:40:00,295.09,295.09,294.7,294.81,3998.0,295.09,295.09,294.7,294.81,3998.0
2024-07-08 12:45:00,294.82,295.15,294.82,295.01,6492.0,294.82,295.15,294.82,295.01,6492.0
2024-07-08 12:50:00,295.04,295.55,295.03,295.42,8083.0,295.04,295.55,295.03,295.42,8083.0
2024-07-08 12:55:00,295.49,295.73,295.46,295.56,7471.0,295.49,295.73,295.46,295.56,7471.0
2024-07-08 13:00:00,295.47,295.65,295.36,295.65,5910.0,295.47,295.65,295.36,295.65,5910.0
2024-07-08 13:05:00,295.58,295.88,295.54,295.88,3012.0,295.58,295.88,295.54,295.88,3012.0
2024-07-08 13:10:00,295.85,295.86,295.56,295.7,4409.0,295.85,295.86,295.56,295.7,4409.0
2024-07-08 13:15:00,295.83,295.94,295.6,295.6,7015.0,295.83,295.94,295.6,295.6,7015.0
2024-07-08 13:20:00,295.53,295.96,295.53,295.96,3300.0,295.53,295.96,295.53,295.96,3300.0
2024-07-08 13:25:00,295.95,296.2,295.88,296.2,4116.0,295.95,296.2,295.88,296.2,4116.0
2024-07-08 13:30:00,296.22,296.24,295.86,295.94,9904.0,296.22,296.24,295.86,295.94,9904.0
2024-07-08 13:35:00,295.87,296.03,295.87,296.02,3133.0,295.87,296.03,295.87,296.02,3133.0
2024-07-08 13:40:00,296.0,296.0,295.85,296.0,1359.0,296.0,296.0,295.85,296.0,1359.0
2024-07-08 13:45:00,295.95,296.03,295.82,295.89,3756.0,295.95,296.03,295.82,295.89,3756.0
2024-07-08 13:50:00,295.92,296.21,295.83,296.21,13698.0,295.92,296.21,295.83,296.21,13698.0
2024-07-08 13:55:00,296.05,296.18,295.73,295.83,9199.0,296.05,296.18,295.73,295.83,9199.0
2024-07-08 14:00:00,295.75,295.9,295.61,295.87,6336.0,295.75,295.9,295.61,295.87,6336.0
2024-07-08 14:05:00,295.78,295.78,295.35,295.42,3835.0,295.78,295.78,295.35,295.42,3835.0
2024-07-08 14:10:00,295.3,295.45,295.18,295.27,4951.0,295.3,295.45,295.18,295.27,4951.0
2024-07-08 14:15:00,295.27,295.27,294.8,294.81,6882.0,295.27,295.27,294.8,294.81,6882.0
2024-07-08 14:20:00,294.76,294.76,294.63,294.63,3977.0,294.76,294.76,294.63,294.63,3977.0
2024-07-08 14:25:00,294.6,294.68,294.07,294.18,9938.0,294.6,294.68,294.07,294.18,9938.0
2024-07-08 14:30:00,294.24,294.26,293.71,293.88,17221.0,294.24,294.26,293.71,293.88,17221.0
2024-07-08 14:35:00,293.84,294.19,293.75,294.14,13259.0,293.84,294.19,293.75,294.14,13259.0
2024-07-08 14:40:00,294.14,294.16,293.81,293.81,10280.0,294.14,294.16,293.81,293.81,10280.0
2024-07-08 14:45:00,293.81,293.92,293.55,293.86,7302.0,293.81,293.92,293.55,293.86,7302.0
2024-07-08 14:50:00,293.93,294.16,293.93,294.11,5464.0,293.93,294.16,293.93,294.11,5464.0
2024-07-08 14:55:00,294.11,294.11,293.87,294.01,7538.0,294.11,294.11,293.87,294.01,7538.0
2024-07-08 15:00:00,293.96,294.22,293.92,294.11,6524.0,293.96,294.22,293.92,294.11,6524.0
2024-07-08 15:05:00,294.19,294.25,293.87,293.95,3733.0,294.19,294.25,293.87,293.95,3733.0
2024-07-08 15:10:00,293.94,293.99,293.79,293.81,3153.0,293.94,293.99,293.79,293.81,3153.0
2024-07-08 15:15:00,293.84,293.84,293.55,293.55,7866.0,293.84,293.84,293.55,293.55,7866.0
2024-07-08 15:20:00,293.62,293.74,293.51,293.67,11500.0,293.62,293.74,293.51,293.67,11500.0
2024-07-08 15:25:00,293.62,293.72,293.58,293.59,7122.0,293.62,293.72,293.58,293.59,7122.0
2024-07-08 15:30:00,293.57,293.89,293.57,293.88,11728.0,293.57,293.89,293.57,293.88,11728.0
2024-07-08 15:35:00,293.89,294.26,293.83,294.18,18490.0,293.89,294.26,293.83,294.18,18490.0
2024-07-08 15:40:00,294.14,294.19,293.89,293.93,13452.0,294.14,294.19,293.89,293.93,13452.0
2024-07-08 15:45:00,293.93,294.34,293.93,294.33,12286.0,293.93,294.34,293.93,294.33,12286.0
2024-07-08 15:50:00,294.45,294.7,294.08,294.09,21143.0,294.45,294.7,294.08,294.09,21143.0
2024-07-08 15:55:00,294.11,294.18,293.86,294.03,51364.0,294.11,294.18,293.86,294.03,51364.0
2024-07-09 09:30:00,293.7,293.7,290.66,291.45,59464.0,293.7,293.7,290.66,291.45,59464.0
2024-07-09 09:35:00,291.43,292.4,290.37,291.3,44289.0,291.43,292.4,290.37,291.3,44289.0
2024-07-09 09:40:00,291.9,291.9,290.56,290.56,25066.0,291.9,291.9,290.56,290.56,25066.0
2024-07-09 09:45:00,290.56,291.49,290.3,291.3,28055.0,290.56,291.49,290.3,291.3,28055.0
2024-07-09 09:50:00,291.37,291.72,290.25,290.49,19819.0,291.37,291.72,290.25,290.49,19819.0
2024-07-09 09:55:00,290.2,290.86,289.76,290.19,43645.0,290.2,290.86,289.76,290.19,43645.0
2024-07-09 10:00:00,290.21,291.81,290.18,291.29,12936.0,290.21,291.81,290.18,291.29,12936.0
2024-07-09 10:05:00,291.0,291.36,290.62,291.08,13172.0,291.0,291.36,290.62,291.08,13172.0
2024-07-09 10:10:00,291.15,291.15,290.1,290.52,12611.0,291.15,291.15,290.1,290.52,12611.0
2024-07-09 10:15:00,290.5,290.86,290.14,290.31,10480.0,290.5,290.86,290.14,290.31,10480.0
2024-07-09 10:20:00,290.46,290.84,290.3,290.35,8787.0,290.46,290.84,290.3,290.35,8787.0
2024-07-09 10:25:00,290.31,290.79,289.85,290.23,20561.0,290.31,290.79,289.85,290.23,20561.0
2024-07-09 10:30:00,290.16,290.48,289.88,290.12,19668.0,290.16,290.48,289.88,290.12,19668.0
2024-07-09 10:35:00,290.13,290.16,289.56,290.12,25634.0,290.13,290.16,289.56,290.12,25634.0
2024-07-09 10:40:00,290.29,290.48,289.71,289.71,9201.0,290.29,290.48,289.71,289.71,9201.0
2024-07-09 10:45:00,289.74,289.82,289.23,289.49,16108.0,289.74,289.82,289.23,289.49,16108.0
2024-07-09 10:50:00,289.24,289.24,288.54,288.81,32198.0,289.24,289.24,288.54,288.81,32198.0
2024-07-09 10:55:00,288.77,288.8,288.25,288.45,18180.0,288.77,288.8,288.25,288.45,18180.0
2024-07-09 11:00:00,288.59,289.37,288.5,289.07,9267.0,288.59,289.37,288.5,289.07,9267.0
2024-07-09 11:05:00,289.02,289.19,288.58,288.77,7673.0,289.02,289.19,288.58,288.77,7673.0
2024-07-09 11:10:00,288.91,289.55,288.47,289.34,20100.0,288.91,289.55,288.47,289.34,20100.0
2024-07-09 11:15:00,289.28,289.28,288.54,289.0,9012.0,289.28,289.28,288.54,289.0,9012.0
2024-07-09 11:20:00,288.9,288.96,288.4,288.63,12056.0,288.9,288.96,288.4,288.63,12056.0
2024-07-09 11:25:00,288.63,288.77,288.4,288.62,9080.0,288.63,288.77,288.4,288.62,9080.0
2024-07-09 11:30:00,288.68,288.99,288.5,288.99,7391.0,288.68,288.99,288.5,288.99,7391.0
2024-07-09 11:35:00,288.89,289.1,288.5,288.6,6527.0,288.89,289.1,288.5,288.6,6527.0
2024-07-09 11:40:00,288.61,288.7,288.5,288.7,5503.0,288.61,288.7,288.5,288.7,5503.0
2024-07-09 11:45:00,288.6,288.64,288.43,288.5,9799.0,288.6,288.64,288.43,288.5,9799.0
2024-07-09 11:50:00,288.5,288.94,288.3,288.5,18535.0,288.5,288.94,288.3,288.5,18535.0
2024-07-09 11:55:00,288.5,288.74,288.5,288.54,9509.0,288.5,288.74,288.5,288.54,9509.0
2024-07-09 12:00:00,288.61,288.65,288.12,288.25,24970.0,288.61,288.65,288.12,288.25,24970.0
2024-07-09 12:05:00,288.24,288.48,288.11,288.48,15472.0,288.24,288.48,288.11,288.48,15472.0
2024-07-09 12:10:00,288.46,288.66,288.25,288.59,6164.0,288.46,288.66,288.25,288.59,6164.0
2024-07-09 12:15:00,288.59,288.76,288.42,288.43,8170.0,288.59,288.76,288.42,288.43,8170.0
2024-07-09 12:20:00,288.69,288.91,288.43,288.79,11403.0,288.69,288.91,288.43,288.79,11403.0
2024-07-09 12:25:00,288.81,289.01,288.81,288.86,11323.0,288.81,289.01,288.81,288.86,11323.0
2024-07-09 12:30:00,288.9,288.97,288.62,288.73,4867.0,288.9,288.97,288.62,288.73,4867.0
2024-07-09 12:35:00,288.98,288.98,288.39,288.5,7680.0,288.98,288.98,288.39,288.5,7680.0
2024-07-09 12:40:00,288.4,288.95,288.38,288.86,6467.0,288.4,288.95,288.38,288.86,6467.0
2024-07-09 12:45:00,288.86,289.46,288.75,289.42,12994.0,288.86,289.46,288.75,289.42,12994.0
2024-07-09 12:50:00,289.24,289.69,289.06,289.56,5888.0,289.24,289.69,289.06,289.56,5888.0
2024-07-09 12:55:00,289.53,289.85,289.53,289.67,13508.0,289.53,289.85,289.53,289.67,13508.0
2024-07-09 13:00:00,289.58,290.11,289.54,290.11,9288.0,289.58,290.11,289.54,290.11,9288.0
2024-07-09 13:05:00,290.07,290.09,289.71,289.89,8212.0,290.07,290.09,289.71,289.89,8212.0
2024-07-09 13:10:00,289.85,290.26,289.73,290.13,11550.0,289.85,290.26,289.73,290.13,11550.0
2024-07-09 13:15:00,290.13,290.25,289.28,289.35,8349.0,290.13,290.25,289.28,289.35,8349.0
2024-07-09 13:20:00,289.29,289.52,289.15,289.32,4496.0,289.29,289.52,289.15,289.32,4496.0
2024-07-09 13:25:00,289.36,289.89,289.24,289.74,6099.0,289.36,289.89,289.24,289.74,6099.0
2024-07-09 13:30:00,289.8,290.03,289.64,289.73,5134.0,289.8,290.03,289.64,289.73,5134.0
2024-07-09 13:35:00,289.84,289.84,289.36,289.54,7990.0,289.84,289.84,289.36,289.54,7990.0
2024-07-09 13:40:00,289.55,289.66,289.39,289.66,4700.0,289.55,289.66,289.39,289.66,4700.0
2024-07-09 13:45:00,289.6,289.65,289.39,289.49,4916.0,289.6,289.65,289.39,289.49,4916.0
2024-07-09 13:50:00,289.4,290.17,289.4,290.03,12971.0,289.4,290.17,289.4,290.03,12971.0
2024-07-09 13:55:00,290.03,290.03,289.71,289.83,7646.0,290.03,290.03,289.71,289.83,7646.0
2024-07-09 14:00:00,289.79,290.03,289.63,290.03,6327.0,289.79,290.03,289.63,290.03,6327.0
2024-07-09 14:05:00,290.07,290.62,290.05,290.55,6910.0,290.07,290.62,290.05,290.55,6910.0
2024-07-09 14:10:00,290.67,290.8,290.63,290.73,3898.0,290.67,290.8,290.63,290.73,3898.0
2024-07-09 14:15:00,290.63,291.0,290.55,290.76,11525.0,290.63,291.0,290.55,290.76,11525.0
2024-07-09 14:20:00,290.76,290.86,290.4,290.48,6910.0,290.76,290.86,290.4,290.48,6910.0
2024-07-09 14:25:00,290.4,290.48,290.1,290.19,3602.0,290.4,290.48,290.1,290.19,3602.0
2024-07-09 14:30:00,290.16,290.3,290.12,290.3,4191.0,290.16,290.3,290.12,290.3,4191.0
2024-07-09 14:35:00,290.3,290.98,290.18,290.98,7112.0,290.3,290.98,290.18,290.98,7112.0
2024-07-09 14:40:00,290.83,290.86,290.49,290.78,8688.0,290.83,290.86,290.49,290.78,8688.0
2024-07-09 14:45:00,290.87,291.05,290.66,290.83,8226.0,290.87,291.05,290.66,290.83,8226.0
2024-07-09 14:50:00,291.04,291.04,290.6,290.73,8673.0,291.04,291.04,290.6,290.73,8673.0
2024-07-09 14:55:00,290.73,290.89,290.39,290.8,6340.0,290.73,290.89,290.39,290.8,6340.0
2024-07-09 15:00:00,290.77,291.09,290.77,290.9,11209.0,290.77,291.09,290.77,290.9,11209.0
2024-07-09 15:05:00,290.87,290.95,290.75,290.78,6319.0,290.87,290.95,290.75,290.78,6319.0
2024-07-09 15:10:00,290.78,290.85,290.43,290.85,7914.0,290.78,290.85,290.43,290.85,7914.0
2024-07-09 15:15:00,290.75,290.97,290.66,290.84,7428.0,290.75,290.97,290.66,290.84,7428.0
2024-07-09 15:20:00,290.85,291.24,290.75,291.14,7979.0,290.85,291.24,290.75,291.14,7979.0
2024-07-09 15:25:00,291.14,291.21,291.0,291.09,11407.0,291.14,291.21,291.0,291.09,11407.0
2024-07-09 15:30:00,291.01,291.13,290.76,290.82,15786.0,291.01,291.13,290.76,290.82,15786.0
2024-07-09 15:35:00,290.82,291.1,290.74,290.91,12433.0,290.82,291.1,290.74,290.91,12433.0
2024-07-09 15:40:00,290.91,291.09,290.85,290.86,11793.0,290.91,291.09,290.85,290.86,11793.0
2024-07-09 15:45:00,290.79,291.11,290.77,290.91,8849.0,290.79,291.11,290.77,290.91,8849.0
2024-07-09 15:50:00,290.83,291.42,290.78,290.78,25477.0,290.83,291.42,290.78,290.78,25477.0
2024-07-09 15:55:00,290.68,290.71,289.73,289.87,55800.0,290.68,290.71,289.73,289.87,55800.0
2024-07-10 09:30:00,288.58,289.68,288.58,289.17,32686.0,288.58,289.68,288.58,289.17,32686.0
2024-07-10 09:35:00,289.18,290.21,288.05,288.72,22205.0,289.18,290.21,288.05,288.72,22205.0
2024-07-10 09:40:00,288.55,288.85,286.98,287.32,23011.0,288.55,288.85,286.98,287.32,23011.0
2024-07-10 09:45:00,287.51,287.93,286.34,286.6,20433.0,287.51,287.93,286.34,286.6,20433.0
2024-07-10 09:50:00,286.63,286.93,285.66,285.76,22781.0,286.63,286.93,285.66,285.76,22781.0
2024-07-10 09:55:00,285.75,285.81,284.86,285.5,26043.0,285.75,285.81,284.86,285.5,26043.0
2024-07-10 10:00:00,285.28,285.9,284.39,284.46,30624.0,285.28,285.9,284.39,284.46,30624.0
2024-07-10 10:05:00,284.62,284.84,283.49,284.1,53840.0,284.62,284.84,283.49,284.1,53840.0
2024-07-10 10:10:00,284.25,285.38,284.09,284.99,25830.0,284.25,285.38,284.09,284.99,25830.0
2024-07-10 10:15:00,284.99,285.24,284.39,284.77,17523.0,284.99,285.24,284.39,284.77,17523.0
2024-07-10 10:20:00,284.62,285.72,284.42,285.6,16566.0,284.62,285.72,284.42,285.6,16566.0
2024-07-10 10:25:00,285.65,285.8,284.75,285.04,15266.0,285.65,285.8,284.75,285.04,15266.0
2024-07-10 10:30:00,285.1,285.87,284.76,285.55,8320.0,285.1,285.87,284.76,285.55,8320.0
2024-07-10 10:35:00,285.43,286.29,285.43,285.91,10635.0,285.43,286.29,285.43,285.91,10635.0
2024-07-10 10:40:00,285.8,285.88,284.96,285.0,11163.0,285.8,285.88,284.96,285.0,11163.0
2024-07-10 10:45:00,284.8,285.26,284.8,285.15,18099.0,284.8,285.26,284.8,285.15,18099.0
2024-07-10 10:50:00,285.25,285.73,284.84,285.29,17366.0,285.25,285.73,284.84,285.29,17366.0
2024-07-10 10:55:00,285.25,285.48,284.87,285.14,16113.0,285.25,285.48,284.87,285.14,16113.0
2024-07-10 11:00:00,285.0,285.8,284.96,285.46,14354.0,285.0,285.8,284.96,285.46,14354.0
2024-07-10 11:05:00,285.54,285.67,284.96,284.96,5925.0,285.54,285.67,284.96,284.96,5925.0
2024-07-10 11:10:00,284.96,285.2,284.87,284.87,8783.0,284.96,285.2,284.87,284.87,8783.0
2024-07-10 11:15:00,284.89,285.01,284.51,284.91,20459.0,284.89,285.01,284.51,284.91,20459.0
2024-07-10 11:20:00,284.92,284.96,284.53,284.71,13020.0,284.92,284.96,284.53,284.71,13020.0
2024-07-10 11:25:00,284.68,284.91,284.39,284.66,15974.0,284.68,284.91,284.39,284.66,15974.0
2024-07-10 11:30:00,284.59,284.87,284.39,284.71,15963.0,284.59,284.87,284.39,284.71,15963.0
2024-07-10 11:35:00,284.68,284.82,284.44,284.44,11995.0,284.68,284.82,284.44,284.44,11995.0
2024-07-10 11:40:00,284.5,284.71,284.43,284.54,9825.0,284.5,284.71,284.43,284.54,9825.0
2024-07-10 11:45:00,284.5,284.79,284.48,284.61,16705.0,284.5,284.79,284.48,284.61,16705.0
2024-07-10 11:50:00,284.61,284.82,284.44,284.66,6430.0,284.61,284.82,284.44,284.66,6430.0
2024-07-10 11:55:00,284.66,284.73,283.92,284.2,26945.0,284.66,284.73,283.92,284.2,26945.0
2024-07-10 12:00:00,284.12,284.49,284.11,284.46,7773.0,284.12,284.49,284.11,284.46,7773.0
2024-07-10 12:05:00,284.45,284.67,284.11,284.12,9326.0,284.45,284.67,284.11,284.12,9326.0
2024-07-10 12:10:00,284.02,284.05,283.72,284.01,11583.0,284.02,284.05,283.72,284.01,11583.0
2024-07-10 12:15:00,284.02,284.33,283.8,284.04,10373.0,284.02,284.33,283.8,284.04,10373.0
2024-07-10 12:20:00,284.04,284.24,284.01,284.13,4585.0,284.04,284.24,284.01,284.13,4585.0
2024-07-10 12:25:00,284.18,284.5,284.13,284.2,8454.0,284.18,284.5,284.13,284.2,8454.0
2024-07-10 12:30:00,284.17,284.27,283.87,284.12,13498.0,284.17,284.27,283.87,284.12,13498.0
2024-07-10 12:35:00,284.19,284.83,284.19,284.62,11020.0,284.19,284.83,284.19,284.62,11020.0
2024-07-10 12:40:00,284.63,284.71,284.49,284.65,6642.0,284.63,284.71,284.49,284.65,6642.0
2024-07-10 12:45:00,284.56,284.67,284.42,284.42,9454.0,284.56,284.67,284.42,284.42,9454.0
2024-07-10 12:50:00,284.47,284.84,284.32,284.73,22104.0,284.47,284.84,284.32,284.73,22104.0
2024-07-10 12:55:00,284.67,285.03,284.49,284.97,4623.0,284.67,285.03,284.49,284.97,4623.0
2024-07-10 13:00:00,284.9,285.2,284.74,285.09,4435.0,284.9,285.2,284.74,285.09,4435.0
2024-07-10 13:05:00,284.99,285.62,284.99,285.62,9679.0,284.99,285.62,284.99,285.62,9679.0
2024-07-10 13:10:00,285.52,285.86,285.52,285.85,5557.0,285.52,285.86,285.52,285.85,5557.0
2024-07-10 13:15:00,285.84,286.11,285.77,285.99,11826.0,285.84,286.11,285.77,285.99,11826.0
2024-07-10 13:20:00,285.95,286.2,285.68,286.1,6765.0,285.95,286.2,285.68,286.1,6765.0
2024-07-10 13:25:00,286.23,286.38,285.98,286.06,5397.0,286.23,286.38,285.98,286.06,5397.0
2024-07-10 13:30:00,286.03,286.17,285.93,286.07,8354.0,286.03,286.17,285.93,286.07,8354.0
2024-07-10 13:35:00,286.07,286.14,285.77,286.0,3839.0,286.07,286.14,285.77,286.0,3839.0
2024-07-10 13:40:00,286.05,286.16,285.78,285.84,8146.0,286.05,286.16,285.78,285.84,8146.0
2024-07-10 13:45:00,285.91,285.91,285.21,285.5,17032.0,285.91,285.91,285.21,285.5,17032.0
2024-07-10 13:50:00,285.56,285.7,285.39,285.5,3624.0,285.56,285.7,285.39,285.5,3624.0
2024-07-10 13:55:00,285.68,285.68,285.45,285.46,3957.0,285.68,285.68,285.45,285.46,3957.0
2024-07-10 14:00:00,285.55,286.02,285.52,285.79,4837.0,285.55,286.02,285.52,285.79,4837.0
2024-07-10 14:05:00,285.9,286.41,285.81,286.37,53798.0,285.9,286.41,285.81,286.37,53798.0
2024-07-10 14:10:00,286.35,286.59,286.31,286.52,3377.0,286.35,286.59,286.31,286.52,3377.0
2024-07-10 14:15:00,286.59,286.69,286.46,286.55,8396.0,286.59,286.69,286.46,286.55,8396.0
2024-07-10 14:20:00,286.5,286.75,286.47,286.71,5193.0,286.5,286.75,286.47,286.71,5193.0
2024-07-10 14:25:00,286.71,286.71,286.17,286.27,12516.0,286.71,286.71,286.17,286.27,12516.0
2024-07-10 14:30:00,286.37,286.37,286.01,286.01,4551.0,286.37,286.37,286.01,286.01,4551.0
2024-07-10 14:35:00,286.07,286.37,286.07,286.34,3961.0,286.07,286.37,286.07,286.34,3961.0
2024-07-10 14:40:00,286.35,286.42,286.08,286.34,7808.0,286.35,286.42,286.08,286.34,7808.0
2024-07-10 14:45:00,286.36,286.74,286.23,286.62,9176.0,286.36,286.74,286.23,286.62,9176.0
2024-07-10 14:50:00,286.63,286.72,286.51,286.51,4381.0,286.63,286.72,286.51,286.51,4381.0
2024-07-10 14:55:00,286.55,287.79,286.29,287.79,52801.0,286.55,287.79,286.29,287.79,52801.0
2024-07-10 15:00:00,287.66,288.04,287.58,287.89,14374.0,287.66,288.04,287.58,287.89,14374.0
2024-07-10 15:05:00,288.03,288.8,288.03,288.69,13119.0,288.03,288.8,288.03,288.69,13119.0
2024-07-10 15:10:00,288.58,288.69,287.89,288.22,17250.0,288.58,288.69,287.89,288.22,17250.0
2024-07-10 15:15:00,288.31,288.54,288.1,288.35,15569.0,288.31,288.54,288.1,288.35,15569.0
2024-07-10 15:20:00,288.5,288.62,288.04,288.49,7162.0,288.5,288.62,288.04,288.49,7162.0
2024-07-10 15:25:00,288.53,288.55,287.8,287.98,9948.0,288.53,288.55,287.8,287.98,9948.0
2024-07-10 15:30:00,288.09,288.12,287.79,287.95,8442.0,288.09,288.12,287.79,287.95,8442.0
2024-07-10 15:35:00,287.95,288.58,287.95,288.3,16688.0,287.95,288.58,287.95,288.3,16688.0
2024-07-10 15:40:00,288.22,288.37,287.93,288.2,17929.0,288.22,288.37,287.93,288.2,17929.0
2024-07-10 15:45:00,288.22,288.39,288.1,288.38,14929.0,288.22,288.39,288.1,288.38,14929.0
2024-07-10 15:50:00,288.29,288.8,287.85,288.24,80528.0,288.29,288.8,287.85,288.24,80528.0
2024-07-10 15:55:00,287.95,288.26,287.88,288.08,76374.0,287.95,288.26,287.88,288.08,76374.0
2024-07-11 09:30:00,289.4,290.92,288.39,290.31,56618.0,289.4,290.92,288.39,290.31,56618.0
2024-07-11 09:35:00,290.67,291.25,289.39,290.49,31925.0,290.67,291.25,289.39,290.49,31925.0
2024-07-11 09:40:00,290.3,292.36,290.24,292.3,44043.0,290.3,292.36,290.24,292.3,44043.0
2024-07-11 09:45:00,292.22,293.23,292.12,293.23,30686.0,292.22,293.23,292.12,293.23,30686.0
2024-07-11 09:50:00,293.07,293.22,291.96,292.8,10429.0,293.07,293.22,291.96,292.8,10429.0
2024-07-11 09:55:00,292.45,292.78,291.68,292.64,16640.0,292.45,292.78,291.68,292.64,16640.0
2024-07-11 10:00:00,292.63,293.67,292.59,292.82,25694.0,292.63,293.67,292.59,292.82,25694.0
2024-07-11 10:05:00,292.95,294.59,292.87,294.28,38538.0,292.95,294.59,292.87,294.28,38538.0
2024-07-11 10:10:00,294.28,295.5,293.56,295.17,29292.0,294.28,295.5,293.56,295.17,29292.0
2024-07-11 10:15:00,294.79,295.0,293.05,293.4,17055.0,294.79,295.0,293.05,293.4,17055.0
2024-07-11 10:20:00,293.53,293.53,291.0,291.32,30882.0,293.53,293.53,291.0,291.32,30882.0
2024-07-11 10:25:00,291.34,291.7,291.01,291.24,12587.0,291.34,291.7,291.01,291.24,12587.0
2024-07-11 10:30:00,291.24,292.13,291.23,292.0,13363.0,291.24,292.13,291.23,292.0,13363.0
2024-07-11 10:35:00,292.15,292.97,291.89,292.8,12873.0,292.15,292.97,291.89,292.8,12873.0
2024-07-11 10:40:00,292.9,292.97,292.0,292.38,10388.0,292.9,292.97,292.0,292.38,10388.0
2024-07-11 10:45:00,292.49,292.84,292.0,292.0,8295.0,292.49,292.84,292.0,292.0,8295.0
2024-07-11 10:50:00,292.02,292.56,291.72,292.21,19835.0,292.02,292.56,291.72,292.21,19835.0
2024-07-11 10:55:00,292.12,292.16,291.41,291.65,4155.0,292.12,292.16,291.41,291.65,4155.0
2024-07-11 11:00:00,291.45,292.06,291.45,291.6,11348.0,291.45,292.06,291.45,291.6,11348.0
2024-07-11 11:05:00,291.68,292.46,291.47,291.79,9553.0,291.68,292.46,291.47,291.79,9553.0
2024-07-11 11:10:00,291.67,291.81,291.45,291.67,4300.0,291.67,291.81,291.45,291.67,4300.0
2024-07-11 11:15:00,291.9,292.22,291.65,291.68,5618.0,291.9,292.22,291.65,291.68,5618.0
2024-07-11 11:20:00,291.66,291.9,290.34,290.65,9751.0,291.66,291.9,290.34,290.65,9751.0
2024-07-11 11:25:00,290.74,291.03,290.09,290.62,28249.0,290.74,291.03,290.09,290.62,28249.0
2024-07-11 11:30:00,290.77,291.04,290.61,291.04,8264.0,290.77,291.04,290.61,291.04,8264.0
2024-07-11 11:35:00,290.98,291.36,290.52,290.64,14268.0,290.98,291.36,290.52,290.64,14268.0
2024-07-11 11:40:00,290.74,290.89,290.27,290.69,21293.0,290.74,290.89,290.27,290.69,21293.0
2024-07-11 11:45:00,290.86,291.02,290.51,290.85,14042.0,290.86,291.02,290.51,290.85,14042.0
2024-07-11 11:50:00,290.77,291.0,290.51,290.74,4535.0,290.77,291.0,290.51,290.74,4535.0
2024-07-11 11:55:00,290.93,290.93,290.16,290.16,8699.0,290.93,290.93,290.16,290.16,8699.0
2024-07-11 12:00:00,290.0,290.14,289.15,289.45,8221.0,290.0,290.14,289.15,289.45,8221.0
2024-07-11 12:05:00,289.29,289.5,289.05,289.5,9385.0,289.29,289.5,289.05,289.5,9385.0
2024-07-11 12:10:00,289.26,289.52,289.04,289.37,8788.0,289.26,289.52,289.04,289.37,8788.0
2024-07-11 12:15:00,289.37,289.39,288.89,289.28,9831.0,289.37,289.39,288.89,289.28,9831.0
2024-07-11 12:20:00,289.3,289.51,289.15,289.3,10194.0,289.3,289.51,289.15,289.3,10194.0
2024-07-11 12:25:00,289.3,289.73,288.85,289.73,13010.0,289.3,289.73,288.85,289.73,13010.0
2024-07-11 12:30:00,289.76,290.38,289.41,290.16,9933.0,289.76,290.38,289.41,290.16,9933.0
2024-07-11 12:35:00,290.28,290.4,289.49,289.67,13059.0,290.28,290.4,289.49,289.67,13059.0
2024-07-11 12:40:00,289.69,289.7,289.42,289.58,1678.0,289.69,289.7,289.42,289.58,1678.0
2024-07-11 12:45:00,289.58,289.58,289.06,289.08,8222.0,289.58,289.58,289.06,289.08,8222.0
2024-07-11 12:50:00,289.18,289.37,289.11,289.33,5763.0,289.18,289.37,289.11,289.33,5763.0
2024-07-11 12:55:00,289.49,289.87,289.38,289.76,4134.0,289.49,289.87,289.38,289.76,4134.0
2024-07-11 13:00:00,289.7,289.72,289.12,289.12,6222.0,289.7,289.72,289.12,289.12,6222.0
2024-07-11 13:05:00,289.15,289.66,288.84,289.39,14446.0,289.15,289.66,288.84,289.39,14446.0
2024-07-11 13:10:00,289.57,289.9,289.45,289.85,3604.0,289.57,289.9,289.45,289.85,3604.0
2024-07-11 13:15:00,289.85,290.28,289.85,290.13,2600.0,289.85,290.28,289.85,290.13,2600.0
2024-07-11 13:20:00,290.11,290.45,289.9,289.9,6591.0,290.11,290.45,289.9,289.9,6591.0
2024-07-11 13:25:00,289.96,290.1,289.9,290.0,3586.0,289.96,290.1,289.9,290.0,3586.0
2024-07-11 13:30:00,290.0,290.23,289.61,289.61,9271.0,290.0,290.23,289.61,289.61,9271.0
2024-07-11 13:35:00,289.6,289.67,289.04,289.1,7848.0,289.6,289.67,289.04,289.1,7848.0
2024-07-11 13:40:00,289.23,289.45,289.02,289.26,6100.0,289.23,289.45,289.02,289.26,6100.0
2024-07-11 13:45:00,289.51,289.52,289.01,289.01,8319.0,289.51,289.52,289.01,289.01,8319.0
2024-07-11 13:50:00,289.01,289.79,288.91,289.65,5055.0,289.01,289.79,288.91,289.65,5055.0
2024-07-11 13:55:00,289.71,289.71,289.28,289.58,5351.0,289.71,289.71,289.28,289.58,5351.0
2024-07-11 14:00:00,289.49,290.01,289.3,289.32,12559.0,289.49,290.01,289.3,289.32,12559.0
2024-07-11 14:05:00,289.42,289.6,289.26,289.29,11166.0,289.42,289.6,289.26,289.29,11166.0
2024-07-11 14:10:00,289.29,289.54,289.05,289.5,2700.0,289.29,289.54,289.05,289.5,2700.0
2024-07-11 14:15:00,289.38,289.63,289.16,289.16,2266.0,289.38,289.63,289.16,289.16,2266.0
2024-07-11 14:20:00,289.16,289.37,289.07,289.26,1500.0,289.16,289.37,289.07,289.26,1500.0
2024-07-11 14:25:00,289.32,289.4,289.14,289.29,3099.0,289.32,289.4,289.14,289.29,3099.0
2024-07-11 14:30:00,289.38,289.88,289.27,289.82,4623.0,289.38,289.88,289.27,289.82,4623.0
2024-07-11 14:35:00,289.82,289.88,289.58,289.75,12936.0,289.82,289.88,289.58,289.75,12936.0
2024-07-11 14:40:00,289.76,289.83,289.55,289.63,3025.0,289.76,289.83,289.55,289.63,3025.0
2024-07-11 14:45:00,289.68,289.7,289.36,289.36,4356.0,289.68,289.7,289.36,289.36,4356.0
2024-07-11 14:50:00,289.43,289.81,289.38,289.77,4916.0,289.43,289.81,289.38,289.77,4916.0
2024-07-11 14:55:00,289.75,289.83,289.58,289.63,3462.0,289.75,289.83,289.58,289.63,3462.0
2024-07-11 15:00:00,289.54,289.69,289.43,289.53,3767.0,289.54,289.69,289.43,289.53,3767.0
2024-07-11 15:05:00,289.61,289.62,289.21,289.24,6260.0,289.61,289.62,289.21,289.24,6260.0
2024-07-11 15:10:00,289.17,289.25,289.01,289.17,4749.0,289.17,289.25,289.01,289.17,4749.0
2024-07-11 15:15:00,289.26,289.37,289.17,289.18,5445.0,289.26,289.37,289.17,289.18,5445.0
2024-07-11 15:20:00,289.17,289.17,288.89,288.91,5504.0,289.17,289.17,288.89,288.91,5504.0
2024-07-11 15:25:00,288.98,289.19,288.97,289.19,2945.0,288.98,289.19,288.97,289.19,2945.0
2024-07-11 15:30:00,289.19,289.27,288.99,288.99,4641.0,289.19,289.27,288.99,288.99,4641.0
2024-07-11 15:35:00,288.97,289.1,288.85,288.99,6479.0,288.97,289.1,288.85,288.99,6479.0
2024-07-11 15:40:00,288.99,288.99,288.62,288.63,5113.0,288.99,288.99,288.62,288.63,5113.0
2024-07-11 15:45:00,288.72,289.15,288.69,289.04,15061.0,288.72,289.15,288.69,289.04,15061.0
2024-07-11 15:50:00,288.95,289.49,288.63,289.13,18171.0,288.95,289.49,288.63,289.13,18171.0
2024-07-11 15:55:00,288.9,289.41,288.6,289.25,69077.0,288.9,289.41,288.6,289.25,69077.0
2024-07-12 09:30:00,292.81,296.38,292.38,295.38,84343.0,292.81,296.38,292.38,295.38,84343.0
2024-07-12 09:35:00,295.33,295.8,292.38,292.42,23538.0,295.33,295.8,292.38,292.42,23538.0
2024-07-12 09:40:00,292.65,292.96,291.46,291.46,14702.0,292.65,292.96,291.46,291.46,14702.0
2024-07-12 09:45:00,291.5,291.57,290.11,290.36,8955.0,291.5,291.57,290.11,290.36,8955.0
2024-07-12 09:50:00,290.36,290.37,289.0,289.66,24578.0,290.36,290.37,289.0,289.66,24578.0
2024-07-12 09:55:00,289.6,289.8,288.97,289.15,10365.0,289.6,289.8,288.97,289.15,10365.0
2024-07-12 10:00:00,288.95,289.15,288.14,288.14,17443.0,288.95,289.15,288.14,288.14,17443.0
2024-07-12 10:05:00,288.1,288.77,287.78,288.04,21701.0,288.1,288.77,287.78,288.04,21701.0
2024-07-12 10:10:00,288.16,289.12,288.11,288.72,25148.0,288.16,289.12,288.11,288.72,25148.0
2024-07-12 10:15:00,288.62,289.78,288.56,289.5,20120.0,288.62,289.78,288.56,289.5,20120.0
2024-07-12 10:20:00,289.63,289.78,289.17,289.56,22298.0,289.63,289.78,289.17,289.56,22298.0
2024-07-12 10:25:00,289.43,290.56,289.34,290.47,14608.0,289.43,290.56,289.34,290.47,14608.0
2024-07-12 10:30:00,290.88,290.88,289.74,290.71,9889.0,290.88,290.88,289.74,290.71,9889.0
2024-07-12 10:35:00,290.75,292.28,290.45,291.91,20598.0,290.75,292.28,290.45,291.91,20598.0
2024-07-12 10:40:00,291.88,293.03,291.65,293.01,11952.0,291.88,293.03,291.65,293.01,11952.0
2024-07-12 10:45:00,292.92,293.15,291.65,291.8,7377.0,292.92,293.15,291.65,291.8,7377.0
2024-07-12 10:50:00,291.84,292.11,291.64,291.69,3537.0,291.84,292.11,291.64,291.69,3537.0
2024-07-12 10:55:00,291.64,292.0,291.37,291.84,9288.0,291.64,292.0,291.37,291.84,9288.0
2024-07-12 11:00:00,291.83,292.49,291.51,292.46,3938.0,291.83,292.49,291.51,292.46,3938.0
2024-07-12 11:05:00,292.46,293.0,292.39,292.7,11455.0,292.46,293.0,292.39,292.7,11455.0
2024-07-12 11:10:00,292.54,293.1,292.54,292.96,10247.0,292.54,293.1,292.54,292.96,10247.0
2024-07-12 11:15:00,292.95,293.08,292.79,292.85,4064.0,292.95,293.08,292.79,292.85,4064.0
2024-07-12 11:20:00,292.92,293.0,292.25,292.25,12502.0,292.92,293.0,292.25,292.25,12502.0
2024-07-12 11:25:00,292.37,292.66,292.21,292.56,10768.0,292.37,292.66,292.21,292.56,10768.0
2024-07-12 11:30:00,292.58,292.59,291.92,291.97,15262.0,292.58,292.59,291.92,291.97,15262.0
2024-07-12 11:35:00,291.97,292.22,291.71,291.72,7446.0,291.97,292.22,291.71,291.72,7446.0
2024-07-12 11:40:00,291.72,291.98,291.68,291.98,6117.0,291.72,291.98,291.68,291.98,6117.0
2024-07-12 11:45:00,291.98,292.18,291.88,292.06,8286.0,291.98,292.18,291.88,292.06,8286.0
2024-07-12 11:50:00,292.12,292.17,291.72,291.86,8948.0,292.12,292.17,291.72,291.86,8948.0
2024-07-12 11:55:00,291.94,291.95,291.11,291.11,9387.0,291.94,291.95,291.11,291.11,9387.0
2024-07-12 12:00:00,291.17,291.17,290.67,290.92,10912.0,291.17,291.17,290.67,290.92,10912.0
2024-07-12 12:05:00,290.75,290.75,290.12,290.18,6547.0,290.75,290.75,290.12,290.18,6547.0
2024-07-12 12:10:00,290.15,290.15,289.77,289.78,10470.0,290.15,290.15,289.77,289.78,10470.0
2024-07-12 12:15:00,289.81,290.25,289.69,290.21,13594.0,289.81,290.25,289.69,290.21,13594.0
2024-07-12 12:20:00,290.26,290.42,290.05,290.14,13845.0,290.26,290.42,290.05,290.14,13845.0
2024-07-12 12:25:00,290.25,290.37,289.84,289.92,5382.0,290.25,290.37,289.84,289.92,5382.0
2024-07-12 12:30:00,289.9,289.9,289.53,289.75,13930.0,289.9,289.9,289.53,289.75,13930.0
2024-07-12 12:35:00,289.79,290.47,289.78,290.2,11230.0,289.79,290.47,289.78,290.2,11230.0
2024-07-12 12:40:00,290.26,290.3,290.01,290.15,3487.0,290.26,290.3,290.01,290.15,3487.0
2024-07-12 12:45:00,290.0,290.24,290.0,290.11,6499.0,290.0,290.24,290.0,290.11,6499.0
2024-07-12 12:50:00,290.1,290.11,289.56,289.82,10097.0,290.1,290.11,289.56,289.82,10097.0
2024-07-12 12:55:00,290.01,290.58,290.01,290.57,2900.0,290.01,290.58,290.01,290.57,2900.0
2024-07-12 13:00:00,290.52,290.66,289.93,289.94,2745.0,290.52,290.66,289.93,289.94,2745.0
2024-07-12 13:05:00,289.86,290.64,289.78,290.62,8866.0,289.86,290.64,289.78,290.62,8866.0
2024-07-12 13:10:00,290.79,290.89,290.55,290.82,5965.0,290.79,290.89,290.55,290.82,5965.0
2024-07-12 13:15:00,290.75,290.79,290.42,290.49,8345.0,290.75,290.79,290.42,290.49,8345.0
2024-07-12 13:20:00,290.49,291.04,290.29,290.93,4084.0,290.49,291.04,290.29,290.93,4084.0
2024-07-12 13:25:00,291.16,291.27,290.64,290.64,9653.0,291.16,291.27,290.64,290.64,9653.0
2024-07-12 13:30:00,290.64,290.76,290.11,290.62,18234.0,290.64,290.76,290.11,290.62,18234.0
2024-07-12 13:35:00,290.72,291.77,290.72,291.76,3347.0,290.72,291.77,290.72,291.76,3347.0
2024-07-12 13:40:00,291.83,292.28,291.79,292.02,9398.0,291.83,292.28,291.79,292.02,9398.0
2024-07-12 13:45:00,292.01,292.2,291.64,291.82,10377.0,292.01,292.2,291.64,291.82,10377.0
2024-07-12 13:50:00,291.82,292.15,291.72,291.96,2552.0,291.82,292.15,291.72,291.96,2552.0
2024-07-12 13:55:00,292.04,292.04,291.45,291.45,2052.0,292.04,292.04,291.45,291.45,2052.0
2024-07-12 14:00:00,291.85,292.01,291.15,291.89,7462.0,291.85,292.01,291.15,291.89,7462.0
2024-07-12 14:05:00,291.85,292.32,291.85,291.96,24351.0,291.85,292.32,291.85,291.96,24351.0
2024-07-12 14:10:00,292.18,292.18,291.41,291.61,6885.0,292.18,292.18,291.41,291.61,6885.0
2024-07-12 14:15:00,291.64,292.43,291.44,292.28,13974.0,291.64,292.43,291.44,292.28,13974.0
2024-07-12 14:20:00,292.22,292.22,291.76,291.79,3507.0,292.22,292.22,291.76,291.79,3507.0
2024-07-12 14:25:00,291.62,291.62,291.25,291.35,5722.0,291.62,291.62,291.25,291.35,5722.0
2024-07-12 14:30:00,291.45,291.47,291.04,291.2,6210.0,291.45,291.47,291.04,291.2,6210.0
2024-07-12 14:35:00,291.25,291.46,291.12,291.35,2740.0,291.25,291.46,291.12,291.35,2740.0
2024-07-12 14:40:00,291.36,291.68,291.06,291.06,3736.0,291.36,291.68,291.06,291.06,3736.0
2024-07-12 14:45:00,291.17,291.46,291.15,291.46,3677.0,291.17,291.46,291.15,291.46,3677.0
2024-07-12 14:50:00,291.34,291.34,290.79,291.09,7954.0,291.34,291.34,290.79,291.09,7954.0
2024-07-12 14:55:00,291.11,291.35,290.99,291.32,2985.0,291.11,291.35,290.99,291.32,2985.0
2024-07-12 15:00:00,291.43,291.43,291.2,291.32,1560.0,291.43,291.43,291.2,291.32,1560.0
2024-07-12 15:05:00,291.36,291.36,291.02,291.13,2093.0,291.36,291.36,291.02,291.13,2093.0
2024-07-12 15:10:00,291.05,291.24,290.86,291.18,4296.0,291.05,291.24,290.86,291.18,4296.0
2024-07-12 15:15:00,291.26,291.46,291.16,291.38,10522.0,291.26,291.46,291.16,291.38,10522.0
2024-07-12 15:20:00,291.38,291.5,291.27,291.43,2693.0,291.38,291.5,291.27,291.43,2693.0
2024-07-12 15:25:00,291.52,291.57,291.21,291.21,7198.0,291.52,291.57,291.21,291.21,7198.0
2024-07-12 15:30:00,291.15,291.25,290.5,291.15,6132.0,291.15,291.25,290.5,291.15,6132.0
2024-07-12 15:35:00,291.18,291.3,290.69,290.87,12298.0,291.18,291.3,290.69,290.87,12298.0
2024-07-12 15:40:00,290.84,290.99,290.39,290.47,8397.0,290.84,290.99,290.39,290.47,8397.0
2024-07-12 15:45:00,290.47,290.69,290.22,290.22,8427.0,290.47,290.69,290.22,290.22,8427.0
2024-07-12 15:50:00,290.34,290.99,290.13,290.87,31504.0,290.34,290.99,290.13,290.87,31504.0
2024-07-12 15:55:00,290.98,291.18,290.61,291.06,61446.0,290.98,291.18,290.61,291.06,61446.0
2024-07-15 09:30:00,289.5,290.0,285.51,285.51,60920.0,289.5,290.0,285.51,285.51,60920.0
2024-07-15 09:35:00,285.56,285.57,283.01,284.54,69397.0,285.56,285.57,283.01,284.54,69397.0
2024-07-15 09:40:00,284.5,286.18,284.49,285.8,26016.0,284.5,286.18,284.49,285.8,26016.0
2024-07-15 09:45:00,285.8,287.19,285.57,287.0,16372.0,285.8,287.19,285.57,287.0,16372.0
2024-07-15 09:50:00,287.0,287.32,285.7,286.71,23389.0,287.0,287.32,285.7,286.71,23389.0
2024-07-15 09:55:00,286.71,286.96,285.85,286.41,15079.0,286.71,286.96,285.85,286.41,15079.0
2024-07-15 10:00:00,286.22,286.27,285.17,285.4,22191.0,286.22,286.27,285.17,285.4,22191.0
2024-07-15 10:05:00,285.53,286.56,284.65,285.73,22641.0,285.53,286.56,284.65,285.73,22641.0
2024-07-15 10:10:00,285.69,286.5,285.13,286.06,29119.0,285.69,286.5,285.13,286.06,29119.0
2024-07-15 10:15:00,286.0,286.86,286.0,286.6,17331.0,286.0,286.86,286.0,286.6,17331.0
2024-07-15 10:20:00,286.56,286.6,285.39,285.39,5765.0,286.56,286.6,285.39,285.39,5765.0
2024-07-15 10:25:00,285.65,285.85,284.75,284.88,16486.0,285.65,285.85,284.75,284.88,16486.0
2024-07-15 10:30:00,284.75,285.13,284.5,284.59,32748.0,284.75,285.13,284.5,284.59,32748.0
2024-07-15 10:35:00,284.69,285.12,284.55,284.68,11599.0,284.69,285.12,284.55,284.68,11599.0
2024-07-15 10:40:00,284.85,285.62,284.85,285.22,11901.0,284.85,285.62,284.85,285.22,11901.0
2024-07-15 10:45:00,285.33,285.96,284.92,285.17,19339.0,285.33,285.96,284.92,285.17,19339.0
2024-07-15 10:50:00,285.16,285.38,284.82,285.05,15971.0,285.16,285.38,284.82,285.05,15971.0
2024-07-15 10:55:00,285.05,286.0,284.87,285.25,13739.0,285.05,286.0,284.87,285.25,13739.0
2024-07-15 11:00:00,285.48,285.66,285.3,285.38,4981.0,285.48,285.66,285.3,285.38,4981.0
2024-07-15 11:05:00,285.38,285.53,285.26,285.48,17744.0,285.38,285.53,285.26,285.48,17744.0
2024-07-15 11:10:00,285.51,286.32,285.51,286.08,12404.0,285.51,286.32,285.51,286.08,12404.0
2024-07-15 11:15:00,285.85,286.09,285.1,285.71,9840.0,285.85,286.09,285.1,285.71,9840.0
2024-07-15 11:20:00,285.6,285.87,285.41,285.71,13146.0,285.6,285.87,285.41,285.71,13146.0
2024-07-15 11:25:00,285.78,286.28,285.61,286.22,23158.0,285.78,286.28,285.61,286.22,23158.0
2024-07-15 11:30:00,286.3,286.43,285.4,285.67,10957.0,286.3,286.43,285.4,285.67,10957.0
2024-07-15 11:35:00,285.68,286.57,285.67,286.51,9192.0,285.68,286.57,285.67,286.51,9192.0
2024-07-15 11:40:00,286.42,286.88,286.35,286.88,10304.0,286.42,286.88,286.35,286.88,10304.0
2024-07-15 11:45:00,286.85,287.58,286.41,287.57,12929.0,286.85,287.58,286.41,287.57,12929.0
2024-07-15 11:50:00,287.4,287.54,287.06,287.1,6469.0,287.4,287.54,287.06,287.1,6469.0
2024-07-15 11:55:00,287.31,287.54,286.98,286.98,12347.0,287.31,287.54,286.98,286.98,12347.0
2024-07-15 12:00:00,286.96,286.96,286.35,286.42,6810.0,286.96,286.96,286.35,286.42,6810.0
2024-07-15 12:05:00,286.42,286.75,286.33,286.75,2820.0,286.42,286.75,286.33,286.75,2820.0
2024-07-15 12:10:00,286.44,286.67,286.23,286.51,5521.0,286.44,286.67,286.23,286.51,5521.0
2024-07-15 12:15:00,286.51,286.74,286.31,286.74,8273.0,286.51,286.74,286.31,286.74,8273.0
2024-07-15 12:20:00,286.52,286.52,285.79,285.87,9046.0,286.52,286.52,285.79,285.87,9046.0
2024-07-15 12:25:00,286.09,286.18,285.75,285.77,5736.0,286.09,286.18,285.75,285.77,5736.0
2024-07-15 12:30:00,285.91,286.02,285.57,285.74,5400.0,285.91,286.02,285.57,285.74,5400.0
2024-07-15 12:35:00,285.74,285.88,285.5,285.66,10721.0,285.74,285.88,285.5,285.66,10721.0
2024-07-15 12:40:00,285.5,285.66,285.14,285.55,7373.0,285.5,285.66,285.14,285.55,7373.0
2024-07-15 12:45:00,285.54,285.74,285.01,285.03,4461.0,285.54,285.74,285.01,285.03,4461.0
2024-07-15 12:50:00,285.02,285.17,284.57,284.57,7865.0,285.02,285.17,284.57,284.57,7865.0
2024-07-15 12:55:00,284.53,285.14,284.53,285.06,5906.0,284.53,285.14,284.53,285.06,5906.0
2024-07-15 13:00:00,285.05,285.12,284.54,284.84,6342.0,285.05,285.12,284.54,284.84,6342.0
2024-07-15 13:05:00,284.69,284.73,284.37,284.58,5507.0,284.69,284.73,284.37,284.58,5507.0
2024-07-15 13:10:00,284.53,284.57,284.01,284.1,4003.0,284.53,284.57,284.01,284.1,4003.0
2024-07-15 13:15:00,284.1,284.19,283.86,284.0,13906.0,284.1,284.19,283.86,284.0,13906.0
2024-07-15 13:20:00,284.09,284.12,283.71,284.07,7481.0,284.09,284.12,283.71,284.07,7481.0
2024-07-15 13:25:00,284.0,284.07,283.56,283.77,8605.0,284.0,284.07,283.56,283.77,8605.0
2024-07-15 13:30:00,283.68,283.68,283.18,283.22,12544.0,283.68,283.68,283.18,283.22,12544.0
2024-07-15 13:35:00,283.34,283.44,282.8,283.09,17416.0,283.34,283.44,282.8,283.09,17416.0
2024-07-15 13:40:00,283.0,283.29,282.84,283.15,13948.0,283.0,283.29,282.84,283.15,13948.0
2024-07-15 13:45:00,283.0,283.3,282.68,282.83,13700.0,283.0,283.3,282.68,282.83,13700.0
2024-07-15 13:50:00,282.94,283.05,282.77,282.94,12666.0,282.94,283.05,282.77,282.94,12666.0
2024-07-15 13:55:00,282.97,283.02,282.6,282.68,23214.0,282.97,283.02,282.6,282.68,23214.0
2024-07-15 14:00:00,282.77,283.27,282.69,283.23,9436.0,282.77,283.27,282.69,283.23,9436.0
2024-07-15 14:05:00,283.2,283.28,282.65,282.7,10207.0,283.2,283.28,282.65,282.7,10207.0
2024-07-15 14:10:00,282.78,283.1,282.6,282.92,10616.0,282.78,283.1,282.6,282.92,10616.0
2024-07-15 14:15:00,282.87,282.91,282.58,282.63,6384.0,282.87,282.91,282.58,282.63,6384.0
2024-07-15 14:20:00,282.7,283.58,282.7,283.55,13556.0,282.7,283.58,282.7,283.55,13556.0
2024-07-15 14:25:00,283.55,283.83,283.26,283.83,8277.0,283.55,283.83,283.26,283.83,8277.0
2024-07-15 14:30:00,283.77,283.94,283.59,283.76,12259.0,283.77,283.94,283.59,283.76,12259.0
2024-07-15 14:35:00,283.73,284.32,283.7,284.3,12231.0,283.73,284.32,283.7,284.3,12231.0
2024-07-15 14:40:00,284.26,284.26,283.32,283.67,10745.0,284.26,284.26,283.32,283.67,10745.0
2024-07-15 14:45:00,283.67,284.04,283.66,284.02,19881.0,283.67,284.04,283.66,284.02,19881.0
2024-07-15 14:50:00,283.9,284.24,283.71,283.71,11774.0,283.9,284.24,283.71,283.71,11774.0
2024-07-15 14:55:00,283.71,284.41,283.52,284.24,10289.0,283.71,284.41,283.52,284.24,10289.0
2024-07-15 15:00:00,284.16,284.16,283.6,283.74,8296.0,284.16,284.16,283.6,283.74,8296.0
2024-07-15 15:05:00,283.87,284.04,283.66,283.94,11370.0,283.87,284.04,283.66,283.94,11370.0
2024-07-15 15:10:00,283.96,284.12,283.92,284.07,2616.0,283.96,284.12,283.92,284.07,2616.0
2024-07-15 15:15:00,284.11,284.11,283.7,283.81,6618.0,284.11,284.11,283.7,283.81,6618.0
2024-07-15 15:20:00,283.7,284.35,283.7,284.17,11537.0,283.7,284.35,283.7,284.17,11537.0
2024-07-15 15:25:00,284.22,284.34,283.81,284.11,18961.0,284.22,284.34,283.81,284.11,18961.0
2024-07-15 15:30:00,284.1,284.17,283.53,283.53,11814.0,284.1,284.17,283.53,283.53,11814.0
2024-07-15 15:35:00,283.5,283.65,283.36,283.36,8286.0,283.5,283.65,283.36,283.36,8286.0
2024-07-15 15:40:00,283.3,283.43,283.0,283.11,17764.0,283.3,283.43,283.0,283.11,17764.0
2024-07-15 15:45:00,283.11,283.32,282.7,283.12,28237.0,283.11,283.32,282.7,283.12,28237.0
2024-07-15 15:50:00,283.01,283.7,282.86,283.7,37998.0,283.01,283.7,282.86,283.7,37998.0
2024-07-15 15:55:00,283.76,283.84,283.33,283.71,86746.0,283.76,283.84,283.33,283.71,86746.0
2024-07-16 09:30:00,284.64,284.66,282.03,282.76,35088.0,284.64,284.66,282.03,282.76,35088.0
2024-07-16 09:35:00,282.84,284.44,282.8,283.92,16456.0,282.84,284.44,282.8,283.92,16456.0
2024-07-16 09:40:00,283.93,284.7,283.52,284.0,15118.0,283.93,284.7,283.52,284.0,15118.0
2024-07-16 09:45:00,284.21,285.6,284.21,285.14,16309.0,284.21,285.6,284.21,285.14,16309.0
2024-07-16 09:50:00,285.37,286.29,285.19,286.16,15921.0,285.37,286.29,285.19,286.16,15921.0
2024-07-16 09:55:00,286.03,286.57,285.64,286.36,23096.0,286.03,286.57,285.64,286.36,23096.0
2024-07-16 10:00:00,286.5,287.25,286.0,287.22,21604.0,286.5,287.25,286.0,287.22,21604.0
2024-07-16 10:05:00,287.09,287.15,285.57,285.84,10529.0,287.09,287.15,285.57,285.84,10529.0
2024-07-16 10:10:00,285.79,286.05,285.23,285.38,21320.0,285.79,286.05,285.23,285.38,21320.0
2024-07-16 10:15:00,285.38,286.42,285.38,286.16,26006.0,285.38,286.42,285.38,286.16,26006.0
2024-07-16 10:20:00,286.24,286.9,285.72,286.9,9539.0,286.24,286.9,285.72,286.9,9539.0
2024-07-16 10:25:00,286.9,286.9,286.43,286.69,7112.0,286.9,286.9,286.43,286.69,7112.0
2024-07-16 10:30:00,286.69,287.33,286.67,286.93,18155.0,286.69,287.33,286.67,286.93,18155.0
2024-07-16 10:35:00,286.91,287.33,286.53,286.53,15437.0,286.91,287.33,286.53,286.53,15437.0
2024-07-16 10:40:00,286.5,287.08,286.38,286.75,8921.0,286.5,287.08,286.38,286.75,8921.0
2024-07-16 10:45:00,286.69,287.08,286.48,286.54,4556.0,286.69,287.08,286.48,286.54,4556.0
2024-07-16 10:50:00,286.57,286.59,286.01,286.19,5711.0,286.57,286.59,286.01,286.19,5711.0
2024-07-16 10:55:00,286.19,286.85,286.19,286.59,8189.0,286.19,286.85,286.19,286.59,8189.0
2024-07-16 11:00:00,286.54,286.77,286.2,286.77,6010.0,286.54,286.77,286.2,286.77,6010.0
2024-07-16 11:05:00,286.6,286.97,285.98,286.67,9339.0,286.6,286.97,285.98,286.67,9339.0
2024-07-16 11:10:00,286.86,287.11,286.81,286.88,26152.0,286.86,287.11,286.81,286.88,26152.0
2024-07-16 11:15:00,286.97,287.74,286.87,287.28,35023.0,286.97,287.74,286.87,287.28,35023.0
2024-07-16 11:20:00,287.28,287.75,287.13,287.57,17264.0,287.28,287.75,287.13,287.57,17264.0
2024-07-16 11:25:00,287.54,287.69,287.27,287.27,6392.0,287.54,287.69,287.27,287.27,6392.0
2024-07-16 11:30:00,287.31,287.31,286.8,286.83,4020.0,287.31,287.31,286.8,286.83,4020.0
2024-07-16 11:35:00,286.93,287.05,286.34,287.03,5273.0,286.93,287.05,286.34,287.03,5273.0
2024-07-16 11:40:00,287.02,287.26,286.72,286.79,2554.0,287.02,287.26,286.72,286.79,2554.0
2024-07-16 11:45:00,286.91,286.94,286.73,286.9,3221.0,286.91,286.94,286.73,286.9,3221.0
2024-07-16 11:50:00,286.91,288.18,286.88,287.63,29599.0,286.91,288.18,286.88,287.63,29599.0
2024-07-16 11:55:00,287.62,288.26,287.6,288.0,12808.0,287.62,288.26,287.6,288.0,12808.0
2024-07-16 12:00:00,287.7,287.84,287.46,287.61,3393.0,287.7,287.84,287.46,287.61,3393.0
2024-07-16 12:05:00,287.5,287.82,287.17,287.29,12030.0,287.5,287.82,287.17,287.29,12030.0
2024-07-16 12:10:00,287.24,288.04,287.1,288.04,7656.0,287.24,288.04,287.1,288.04,7656.0
2024-07-16 12:15:00,288.24,288.5,288.03,288.2,16236.0,288.24,288.5,288.03,288.2,16236.0
2024-07-16 12:20:00,288.43,288.49,288.3,288.3,3293.0,288.43,288.49,288.3,288.3,3293.0
2024-07-16 12:25:00,288.42,288.86,288.29,288.83,30766.0,288.42,288.86,288.29,288.83,30766.0
2024-07-16 12:30:00,288.71,288.8,288.21,288.29,6532.0,288.71,288.8,288.21,288.29,6532.0
2024-07-16 12:35:00,288.31,288.55,288.2,288.23,6834.0,288.31,288.55,288.2,288.23,6834.0
2024-07-16 12:40:00,288.25,288.32,287.63,287.63,8445.0,288.25,288.32,287.63,287.63,8445.0
2024-07-16 12:45:00,287.9,288.17,287.78,288.12,8317.0,287.9,288.17,287.78,288.12,8317.0
2024-07-16 12:50:00,288.16,288.26,287.9,287.9,7180.0,288.16,288.26,287.9,287.9,7180.0
2024-07-16 12:55:00,287.88,288.09,287.78,288.0,6482.0,287.88,288.09,287.78,288.0,6482.0
2024-07-16 13:00:00,287.93,288.01,287.81,287.87,2833.0,287.93,288.01,287.81,287.87,2833.0
2024-07-16 13:05:00,287.82,288.0,287.65,287.8,5736.0,287.82,288.0,287.65,287.8,5736.0
2024-07-16 13:10:00,287.88,288.26,287.87,288.26,5661.0,287.88,288.26,287.87,288.26,5661.0
2024-07-16 13:15:00,288.22,288.8,288.17,288.53,22491.0,288.22,288.8,288.17,288.53,22491.0
2024-07-16 13:20:00,288.53,288.62,288.12,288.12,7029.0,288.53,288.62,288.12,288.12,7029.0
2024-07-16 13:25:00,288.25,288.28,288.04,288.2,4383.0,288.25,288.28,288.04,288.2,4383.0
2024-07-16 13:30:00,288.21,288.43,288.07,288.31,8109.0,288.21,288.43,288.07,288.31,8109.0
2024-07-16 13:35:00,288.3,288.63,288.3,288.63,4301.0,288.3,288.63,288.3,288.63,4301.0
2024-07-16 13:40:00,288.51,288.73,288.39,288.69,7789.0,288.51,288.73,288.39,288.69,7789.0
2024-07-16 13:45:00,288.7,288.73,288.45,288.51,7015.0,288.7,288.73,288.45,288.51,7015.0
2024-07-16 13:50:00,288.61,288.65,288.38,288.55,15009.0,288.61,288.65,288.38,288.55,15009.0
2024-07-16 13:55:00,288.46,288.46,288.05,288.05,9452.0,288.46,288.46,288.05,288.05,9452.0
2024-07-16 14:00:00,288.05,288.6,288.05,288.47,10381.0,288.05,288.6,288.05,288.47,10381.0
2024-07-16 14:05:00,288.47,288.47,288.32,288.35,3010.0,288.47,288.47,288.32,288.35,3010.0
2024-07-16 14:10:00,288.43,288.76,288.37,288.75,15208.0,288.43,288.76,288.37,288.75,15208.0
2024-07-16 14:15:00,288.48,288.62,288.34,288.53,4167.0,288.48,288.62,288.34,288.53,4167.0
2024-07-16 14:20:00,288.53,288.98,288.48,288.86,9811.0,288.53,288.98,288.48,288.86,9811.0
2024-07-16 14:25:00,288.98,289.19,288.74,289.13,17443.0,288.98,289.19,288.74,289.13,17443.0
2024-07-16 14:30:00,289.13,289.23,288.86,289.16,10192.0,289.13,289.23,288.86,289.16,10192.0
2024-07-16 14:35:00,289.19,289.74,289.12,289.65,10656.0,289.19,289.74,289.12,289.65,10656.0
2024-07-16 14:40:00,289.63,289.71,289.26,289.65,10508.0,289.63,289.71,289.26,289.65,10508.0
2024-07-16 14:45:00,289.68,289.73,289.51,289.67,5228.0,289.68,289.73,289.51,289.67,5228.0
2024-07-16 14:50:00,289.54,290.08,289.45,290.01,15323.0,289.54,290.08,289.45,290.01,15323.0
2024-07-16 14:55:00,290.01,290.32,289.84,289.94,14212.0,290.01,290.32,289.84,289.94,14212.0
2024-07-16 15:00:00,290.04,290.46,290.04,290.45,8404.0,290.04,290.46,290.04,290.45,8404.0
2024-07-16 15:05:00,290.5,290.51,290.24,290.38,5439.0,290.5,290.51,290.24,290.38,5439.0
2024-07-16 15:10:00,290.31,290.69,290.28,290.41,12933.0,290.31,290.69,290.28,290.41,12933.0
2024-07-16 15:15:00,290.38,290.54,290.09,290.19,8250.0,290.38,290.54,290.09,290.19,8250.0
2024-07-16 15:20:00,290.1,290.82,290.1,290.82,11605.0,290.1,290.82,290.1,290.82,11605.0
2024-07-16 15:25:00,290.73,291.49,290.7,291.38,28534.0,290.73,291.49,290.7,291.38,28534.0
2024-07-16 15:30:00,291.38,291.38,290.88,291.29,19336.0,291.38,291.38,290.88,291.29,19336.0
2024-07-16 15:35:00,291.31,291.52,291.15,291.39,10711.0,291.31,291.52,291.15,291.39,10711.0
2024-07-16 15:40:00,291.39,291.51,291.13,291.29,16162.0,291.39,291.51,291.13,291.29,16162.0
2024-07-16 15:45:00,291.28,291.38,290.96,291.17,14818.0,291.28,291.38,290.96,291.17,14818.0
2024-07-16 15:50:00,291.18,291.84,291.17,291.72,47215.0,291.18,291.84,291.17,291.72,47215.0
2024-07-16 15:55:00,291.73,291.88,291.24,291.76,75451.0,291.73,291.88,291.24,291.76,75451.0
2024-07-17 09:30:00,289.96,291.64,288.51,291.52,48819.0,289.96,291.64,288.51,291.52,48819.0
2024-07-17 09:35:00,291.26,291.76,290.61,290.96,15552.0,291.26,291.76,290.61,290.96,15552.0
2024-07-17 09:40:00,290.91,292.2,289.4,289.62,14657.0,290.91,292.2,289.4,289.62,14657.0
2024-07-17 09:45:00,290.37,290.94,289.75,290.12,12424.0,290.37,290.94,289.75,290.12,12424.0
2024-07-17 09:50:00,290.12,291.9,289.91,291.66,12846.0,290.12,291.9,289.91,291.66,12846.0
2024-07-17 09:55:00,291.63,292.41,291.07,291.96,25689.0,291.63,292.41,291.07,291.96,25689.0
2024-07-17 10:00:00,291.77,292.84,291.03,292.13,18379.0,291.77,292.84,291.03,292.13,18379.0
2024-07-17 10:05:00,292.12,292.16,291.29,291.94,17023.0,292.12,292.16,291.29,291.94,17023.0
2024-07-17 10:10:00,291.85,292.32,291.39,291.61,11418.0,291.85,292.32,291.39,291.61,11418.0
2024-07-17 10:15:00,291.53,292.17,291.34,291.94,15418.0,291.53,292.17,291.34,291.94,15418.0
2024-07-17 10:20:00,291.92,292.84,291.85,292.62,13360.0,291.92,292.84,291.85,292.62,13360.0
2024-07-17 10:25:00,292.62,292.72,290.68,290.9,12758.0,292.62,292.72,290.68,290.9,12758.0
2024-07-17 10:30:00,290.61,291.51,290.61,291.47,10380.0,290.61,291.51,290.61,291.47,10380.0
2024-07-17 10:35:00,291.53,291.95,291.11,291.41,12341.0,291.53,291.95,291.11,291.41,12341.0
2024-07-17 10:40:00,291.45,292.17,291.45,291.54,4591.0,291.45,292.17,291.45,291.54,4591.0
2024-07-17 10:45:00,291.49,291.56,291.24,291.41,11019.0,291.49,291.56,291.24,291.41,11019.0
2024-07-17 10:50:00,291.35,291.89,291.18,291.44,18328.0,291.35,291.89,291.18,291.44,18328.0
2024-07-17 10:55:00,291.57,291.64,290.69,291.05,13590.0,291.57,291.64,290.69,291.05,13590.0
2024-07-17 11:00:00,291.06,291.38,290.91,291.38,6903.0,291.06,291.38,290.91,291.38,6903.0
2024-07-17 11:05:00,291.42,291.73,290.93,291.73,5168.0,291.42,291.73,290.93,291.73,5168.0
2024-07-17 11:10:00,291.73,291.94,291.67,291.94,4078.0,291.73,291.94,291.67,291.94,4078.0
2024-07-17 11:15:00,291.82,291.99,291.78,291.99,3619.0,291.82,291.99,291.78,291.99,3619.0
2024-07-17 11:20:00,291.91,291.96,291.49,291.74,6220.0,291.91,291.96,291.49,291.74,6220.0
2024-07-17 11:25:00,291.73,292.02,291.46,291.5,7949.0,291.73,292.02,291.46,291.5,7949.0
2024-07-17 11:30:00,291.59,291.84,290.94,291.03,16772.0,291.59,291.84,290.94,291.03,16772.0
2024-07-17 11:35:00,290.88,290.92,290.41,290.9,9583.0,290.88,290.92,290.41,290.9,9583.0
2024-07-17 11:40:00,290.88,291.05,290.73,291.03,2848.0,290.88,291.05,290.73,291.03,2848.0
2024-07-17 11:45:00,291.03,291.16,290.78,290.97,5345.0,291.03,291.16,290.78,290.97,5345.0
2024-07-17 11:50:00,290.96,290.96,290.54,290.66,4680.0,290.96,290.96,290.54,290.66,4680.0
2024-07-17 11:55:00,290.91,291.01,290.67,290.78,5149.0,290.91,291.01,290.67,290.78,5149.0
2024-07-17 12:00:00,290.8,290.98,290.64,290.74,9296.0,290.8,290.98,290.64,290.74,9296.0
2024-07-17 12:05:00,290.75,291.04,290.11,290.31,10688.0,290.75,291.04,290.11,290.31,10688.0
2024-07-17 12:10:00,290.35,290.5,289.67,289.96,23420.0,290.35,290.5,289.67,289.96,23420.0
2024-07-17 12:15:00,289.96,290.2,289.9,289.97,6414.0,289.96,290.2,289.9,289.97,6414.0
2024-07-17 12:20:00,289.98,290.34,289.88,290.21,12298.0,289.98,290.34,289.88,290.21,12298.0
2024-07-17 12:25:00,290.21,290.62,290.16,290.54,7725.0,290.21,290.62,290.16,290.54,7725.0
2024-07-17 12:30:00,290.54,290.74,290.47,290.68,6695.0,290.54,290.74,290.47,290.68,6695.0
2024-07-17 12:35:00,290.7,290.7,290.36,290.52,3398.0,290.7,290.7,290.36,290.52,3398.0
2024-07-17 12:40:00,290.5,290.6,289.99,289.99,5259.0,290.5,290.6,289.99,289.99,5259.0
2024-07-17 12:45:00,290.16,290.2,289.56,289.81,8633.0,290.16,290.2,289.56,289.81,8633.0
2024-07-17 12:50:00,289.83,290.13,289.69,289.99,5443.0,289.83,290.13,289.69,289.99,5443.0
2024-07-17 12:55:00,290.3,290.56,290.13,290.41,4726.0,290.3,290.56,290.13,290.41,4726.0
2024-07-17 13:00:00,290.5,290.59,289.87,289.9,5217.0,290.5,290.59,289.87,289.9,5217.0
2024-07-17 13:05:00,289.9,290.0,289.65,289.74,4600.0,289.9,290.0,289.65,289.74,4600.0
2024-07-17 13:10:00,289.73,289.73,289.2,289.25,4823.0,289.73,289.73,289.2,289.25,4823.0
2024-07-17 13:15:00,289.23,289.69,289.05,289.58,10704.0,289.23,289.69,289.05,289.58,10704.0
2024-07-17 13:20:00,289.31,290.19,289.31,290.14,8277.0,289.31,290.19,289.31,290.14,8277.0
2024-07-17 13:25:00,290.13,290.3,290.03,290.3,2992.0,290.13,290.3,290.03,290.3,2992.0
2024-07-17 13:30:00,290.31,290.61,290.3,290.39,5639.0,290.31,290.61,290.3,290.39,5639.0
2024-07-17 13:35:00,290.42,290.67,290.28,290.63,14848.0,290.42,290.67,290.28,290.63,14848.0
2024-07-17 13:40:00,290.62,291.6,290.51,291.5,8031.0,290.62,291.6,290.51,291.5,8031.0
2024-07-17 13:45:00,291.47,291.92,291.46,291.92,5504.0,291.47,291.92,291.46,291.92,5504.0
2024-07-17 13:50:00,291.92,292.24,291.66,292.14,7808.0,291.92,292.24,291.66,292.14,7808.0
2024-07-17 13:55:00,292.28,292.44,292.14,292.26,5262.0,292.28,292.44,292.14,292.26,5262.0
2024-07-17 14:00:00,292.21,292.36,291.99,292.04,8420.0,292.21,292.36,291.99,292.04,8420.0
2024-07-17 14:05:00,292.07,292.4,291.93,292.06,7850.0,292.07,292.4,291.93,292.06,7850.0
2024-07-17 14:10:00,292.08,292.63,292.05,292.48,10229.0,292.08,292.63,292.05,292.48,10229.0
2024-07-17 14:15:00,292.64,293.16,292.54,293.16,7273.0,292.64,293.16,292.54,293.16,7273.0
2024-07-17 14:20:00,293.16,293.52,293.14,293.51,5799.0,293.16,293.52,293.14,293.51,5799.0
2024-07-17 14:25:00,293.46,293.69,293.16,293.5,11033.0,293.46,293.69,293.16,293.5,11033.0
2024-07-17 14:30:00,293.37,293.94,293.37,293.47,9874.0,293.37,293.94,293.37,293.47,9874.0
2024-07-17 14:35:00,293.49,293.49,293.01,293.14,6017.0,293.49,293.49,293.01,293.14,6017.0
2024-07-17 14:40:00,293.27,293.52,293.24,293.51,3517.0,293.27,293.52,293.24,293.51,3517.0
2024-07-17 14:45:00,293.52,293.53,293.19,293.31,5526.0,293.52,293.53,293.19,293.31,5526.0
2024-07-17 14:50:00,293.38,293.7,293.25,293.5,6070.0,293.38,293.7,293.25,293.5,6070.0
2024-07-17 14:55:00,293.61,293.88,293.08,293.28,20788.0,293.61,293.88,293.08,293.28,20788.0
2024-07-17 15:00:00,293.39,293.39,292.31,292.41,7037.0,293.39,293.39,292.31,292.41,7037.0
2024-07-17 15:05:00,292.31,292.31,291.8,291.83,9638.0,292.31,292.31,291.8,291.83,9638.0
2024-07-17 15:10:00,291.74,291.99,291.6,291.81,9543.0,291.74,291.99,291.6,291.81,9543.0
2024-07-17 15:15:00,291.8,292.01,291.39,291.48,12773.0,291.8,292.01,291.39,291.48,12773.0
2024-07-17 15:20:00,291.48,291.85,291.31,291.75,5458.0,291.48,291.85,291.31,291.75,5458.0
2024-07-17 15:25:00,291.78,291.87,291.4,291.79,11336.0,291.78,291.87,291.4,291.79,11336.0
2024-07-17 15:30:00,291.82,292.17,291.69,292.06,18063.0,291.82,292.17,291.69,292.06,18063.0
2024-07-17 15:35:00,292.07,292.42,291.42,291.42,11613.0,292.07,292.42,291.42,291.42,11613.0
2024-07-17 15:40:00,291.54,291.82,291.34,291.77,14033.0,291.54,291.82,291.34,291.77,14033.0
2024-07-17 15:45:00,291.74,292.2,291.59,291.8,15209.0,291.74,292.2,291.59,291.8,15209.0
2024-07-17 15:50:00,291.7,292.5,291.7,291.94,18916.0,291.7,292.5,291.7,291.94,18916.0
2024-07-17 15:55:00,292.02,292.85,292.01,292.73,60906.0,292.02,292.85,292.01,292.73,60906.0
2024-07-18 09:30:00,293.55,293.72,292.29,293.28,27137.0,293.55,293.72,292.29,293.28,27137.0
2024-07-18 09:35:00,293.13,294.06,293.1,294.06,15794.0,293.13,294.06,293.1,294.06,15794.0
2024-07-18 09:40:00,294.47,294.98,293.66,294.3,9350.0,294.47,294.98,293.66,294.3,9350.0
2024-07-18 09:45:00,294.3,295.03,294.09,295.03,17939.0,294.3,295.03,294.09,295.03,17939.0
2024-07-18 09:50:00,294.94,295.18,294.11,294.94,14469.0,294.94,295.18,294.11,294.94,14469.0
2024-07-18 09:55:00,295.06,295.35,293.89,294.6,15289.0,295.06,295.35,293.89,294.6,15289.0
2024-07-18 10:00:00,294.77,294.95,293.98,294.77,10777.0,294.77,294.95,293.98,294.77,10777.0
2024-07-18 10:05:00,294.75,294.78,293.56,293.65,10025.0,294.75,294.78,293.56,293.65,10025.0
2024-07-18 10:10:00,293.44,293.81,292.44,293.15,21277.0,293.44,293.81,292.44,293.15,21277.0
2024-07-18 10:15:00,293.1,293.39,291.71,292.09,22870.0,293.1,293.39,291.71,292.09,22870.0
2024-07-18 10:20:00,292.09,292.62,292.02,292.62,15668.0,292.09,292.62,292.02,292.62,15668.0
2024-07-18 10:25:00,292.64,293.0,292.64,292.88,6445.0,292.64,293.0,292.64,292.88,6445.0
2024-07-18 10:30:00,293.08,293.18,291.63,291.83,14789.0,293.08,293.18,291.63,291.83,14789.0
2024-07-18 10:35:00,291.87,292.37,291.52,292.12,9280.0,291.87,292.37,291.52,292.12,9280.0
2024-07-18 10:40:00,292.37,292.8,291.93,292.36,11100.0,292.37,292.8,291.93,292.36,11100.0
2024-07-18 10:45:00,292.28,292.61,292.0,292.59,4199.0,292.28,292.61,292.0,292.59,4199.0
2024-07-18 10:50:00,292.51,293.17,292.38,293.17,6744.0,292.51,293.17,292.38,293.17,6744.0
2024-07-18 10:55:00,293.11,293.35,292.0,292.15,4723.0,293.11,293.35,292.0,292.15,4723.0
2024-07-18 11:00:00,292.21,292.61,291.56,291.56,3924.0,292.21,292.61,291.56,291.56,3924.0
2024-07-18 11:05:00,291.74,292.43,291.73,292.0,4928.0,291.74,292.43,291.73,292.0,4928.0
2024-07-18 11:10:00,291.82,291.9,290.98,291.18,20691.0,291.82,291.9,290.98,291.18,20691.0
2024-07-18 11:15:00,291.25,291.69,290.98,291.69,18862.0,291.25,291.69,290.98,291.69,18862.0
2024-07-18 11:20:00,291.69,291.91,290.46,290.47,22231.0,291.69,291.91,290.46,290.47,22231.0
2024-07-18 11:25:00,290.47,291.27,290.46,290.62,19791.0,290.47,291.27,290.46,290.62,19791.0
2024-07-18 11:30:00,290.77,291.0,289.88,290.25,24031.0,290.77,291.0,289.88,290.25,24031.0
2024-07-18 11:35:00,289.88,290.1,289.01,289.24,5578.0,289.88,290.1,289.01,289.24,5578.0
2024-07-18 11:40:00,289.24,289.55,288.88,288.88,11617.0,289.24,289.55,288.88,288.88,11617.0
2024-07-18 11:45:00,289.01,289.03,288.32,288.32,4669.0,289.01,289.03,288.32,288.32,4669.0
2024-07-18 11:50:00,288.56,288.61,287.71,287.81,9650.0,288.56,288.61,287.71,287.81,9650.0
2024-07-18 11:55:00,287.82,288.44,287.82,288.44,7326.0,287.82,288.44,287.82,288.44,7326.0
2024-07-18 12:00:00,288.57,288.77,288.24,288.4,5804.0,288.57,288.77,288.24,288.4,5804.0
2024-07-18 12:05:00,288.52,288.95,288.42,288.71,13317.0,288.52,288.95,288.42,288.71,13317.0
2024-07-18 12:10:00,288.68,289.05,288.48,288.64,10939.0,288.68,289.05,288.48,288.64,10939.0
2024-07-18 12:15:00,288.48,288.58,288.0,288.21,9035.0,288.48,288.58,288.0,288.21,9035.0
2024-07-18 12:20:00,288.07,288.21,287.89,288.03,5121.0,288.07,288.21,287.89,288.03,5121.0
2024-07-18 12:25:00,288.03,288.22,287.75,287.94,6607.0,288.03,288.22,287.75,287.94,6607.0
2024-07-18 12:30:00,287.88,288.35,287.56,288.25,7951.0,287.88,288.35,287.56,288.25,7951.0
2024-07-18 12:35:00,288.19,288.46,288.18,288.34,3720.0,288.19,288.46,288.18,288.34,3720.0
2024-07-18 12:40:00,288.32,288.5,287.93,287.93,13520.0,288.32,288.5,287.93,287.93,13520.0
2024-07-18 12:45:00,288.06,288.34,287.97,288.18,10557.0,288.06,288.34,287.97,288.18,10557.0
2024-07-18 12:50:00,288.22,288.59,288.21,288.42,5805.0,288.22,288.59,288.21,288.42,5805.0
2024-07-18 12:55:00,288.42,289.15,288.41,288.87,5287.0,288.42,289.15,288.41,288.87,5287.0
2024-07-18 13:00:00,288.71,289.72,288.71,288.74,7221.0,288.71,289.72,288.71,288.74,7221.0
2024-07-18 13:05:00,288.82,289.22,288.64,288.85,5890.0,288.82,289.22,288.64,288.85,5890.0
2024-07-18 13:10:00,288.85,288.9,288.63,288.74,3987.0,288.85,288.9,288.63,288.74,3987.0
2024-07-18 13:15:00,288.74,288.79,288.04,288.04,6734.0,288.74,288.79,288.04,288.04,6734.0
2024-07-18 13:20:00,288.19,288.28,287.7,287.7,2188.0,288.19,288.28,287.7,287.7,2188.0
2024-07-18 13:25:00,287.65,288.3,287.55,288.16,4922.0,287.65,288.3,287.55,288.16,4922.0
2024-07-18 13:30:00,288.25,288.46,288.14,288.14,1448.0,288.25,288.46,288.14,288.14,1448.0
2024-07-18 13:35:00,288.29,288.38,288.02,288.26,2175.0,288.29,288.38,288.02,288.26,2175.0
2024-07-18 13:40:00,288.34,288.34,288.03,288.03,2685.0,288.34,288.34,288.03,288.03,2685.0
2024-07-18 13:45:00,288.19,288.55,288.19,288.55,3701.0,288.19,288.55,288.19,288.55,3701.0
2024-07-18 13:50:00,288.3,288.3,287.59,287.8,5021.0,288.3,288.3,287.59,287.8,5021.0
2024-07-18 13:55:00,287.81,288.28,287.81,288.04,12039.0,287.81,288.28,287.81,288.04,12039.0
2024-07-18 14:00:00,288.01,288.01,287.56,287.69,2870.0,288.01,288.01,287.56,287.69,2870.0
2024-07-18 14:05:00,287.81,287.81,287.5,287.66,1710.0,287.81,287.81,287.5,287.66,1710.0
2024-07-18 14:10:00,287.52,287.52,287.1,287.19,5984.0,287.52,287.52,287.1,287.19,5984.0
2024-07-18 14:15:00,287.04,287.17,286.5,286.75,15966.0,287.04,287.17,286.5,286.75,15966.0
2024-07-18 14:20:00,286.76,286.89,286.45,286.52,5304.0,286.76,286.89,286.45,286.52,5304.0
2024-07-18 14:25:00,286.52,286.74,286.23,286.23,9153.0,286.52,286.74,286.23,286.23,9153.0
2024-07-18 14:30:00,286.24,286.5,286.18,286.46,8070.0,286.24,286.5,286.18,286.46,8070.0
2024-07-18 14:35:00,286.37,286.37,285.86,285.86,4780.0,286.37,286.37,285.86,285.86,4780.0
2024-07-18 14:40:00,286.06,286.27,285.84,285.89,7711.0,286.06,286.27,285.84,285.89,7711.0
2024-07-18 14:45:00,285.96,286.33,285.46,285.46,7729.0,285.96,286.33,285.46,285.46,7729.0
2024-07-18 14:50:00,285.56,286.01,285.48,285.9,9069.0,285.56,286.01,285.48,285.9,9069.0
2024-07-18 14:55:00,286.03,286.39,285.95,286.3,5247.0,286.03,286.39,285.95,286.3,5247.0
2024-07-18 15:00:00,286.28,286.6,286.04,286.04,11284.0,286.28,286.6,286.04,286.04,11284.0
2024-07-18 15:05:00,286.17,286.71,286.15,286.41,4176.0,286.17,286.71,286.15,286.41,4176.0
2024-07-18 15:10:00,286.55,286.56,285.35,285.62,18296.0,286.55,286.56,285.35,285.62,18296.0
2024-07-18 15:15:00,285.82,285.82,285.51,285.66,7504.0,285.82,285.82,285.51,285.66,7504.0
2024-07-18 15:20:00,285.5,285.8,285.25,285.28,14719.0,285.5,285.8,285.25,285.28,14719.0
2024-07-18 15:25:00,285.38,285.8,285.25,285.63,23148.0,285.38,285.8,285.25,285.63,23148.0
2024-07-18 15:30:00,285.5,285.75,285.32,285.32,7871.0,285.5,285.75,285.32,285.32,7871.0
2024-07-18 15:35:00,285.5,285.6,285.35,285.35,8456.0,285.5,285.6,285.35,285.35,8456.0
2024-07-18 15:40:00,285.44,285.79,285.43,285.55,14721.0,285.44,285.79,285.43,285.55,14721.0
2024-07-18 15:45:00,285.55,285.56,285.22,285.48,12691.0,285.55,285.56,285.22,285.48,12691.0
2024-07-18 15:50:00,285.4,285.8,284.69,284.78,25234.0,285.4,285.8,284.69,284.78,25234.0
2024-07-18 15:55:00,284.92,285.7,284.77,285.02,61092.0,284.92,285.7,284.77,285.02,61092.0
2024-07-19 09:30:00,286.94,287.0,285.14,285.6,48255.0,286.94,287.0,285.14,285.6,48255.0
2024-07-19 09:35:00,285.54,285.65,284.41,285.09,11455.0,285.54,285.65,284.41,285.09,11455.0
2024-07-19 09:40:00,285.06,286.65,284.87,284.88,11965.0,285.06,286.65,284.87,284.88,11965.0
2024-07-19 09:45:00,284.97,285.7,284.68,284.75,13924.0,284.97,285.7,284.68,284.75,13924.0
2024-07-19 09:50:00,284.84,285.06,284.19,284.65,8370.0,284.84,285.06,284.19,284.65,8370.0
2024-07-19 09:55:00,284.68,284.78,284.0,284.26,7009.0,284.68,284.78,284.0,284.26,7009.0
2024-07-19 10:00:00,284.35,285.32,283.81,284.63,9663.0,284.35,285.32,283.81,284.63,9663.0
2024-07-19 10:05:00,284.52,284.6,283.61,284.57,8121.0,284.52,284.6,283.61,284.57,8121.0
2024-07-19 10:10:00,284.75,284.75,283.71,284.0,4995.0,284.75,284.75,283.71,284.0,4995.0
2024-07-19 10:15:00,283.72,284.1,283.44,283.72,11976.0,283.72,284.1,283.44,283.72,11976.0
2024-07-19 10:20:00,283.71,284.39,283.6,284.02,9730.0,283.71,284.39,283.6,284.02,9730.0
2024-07-19 10:25:00,284.05,284.05,283.4,283.71,6884.0,284.05,284.05,283.4,283.71,6884.0
2024-07-19 10:30:00,283.87,284.14,283.54,283.98,14709.0,283.87,284.14,283.54,283.98,14709.0
2024-07-19 10:35:00,283.85,284.17,283.8,284.12,8089.0,283.85,284.17,283.8,284.12,8089.0
2024-07-19 10:40:00,284.03,284.13,283.83,284.0,10200.0,284.03,284.13,283.83,284.0,10200.0
2024-07-19 10:45:00,284.01,284.19,283.72,284.07,5328.0,284.01,284.19,283.72,284.07,5328.0
2024-07-19 10:50:00,283.94,284.11,283.64,284.03,3654.0,283.94,284.11,283.64,284.03,3654.0
2024-07-19 10:55:00,284.01,284.11,283.68,283.68,4795.0,284.01,284.11,283.68,283.68,4795.0
2024-07-19 11:00:00,283.79,284.49,283.79,284.28,11639.0,283.79,284.49,283.79,284.28,11639.0
2024-07-19 11:05:00,284.31,284.31,283.28,283.28,11438.0,284.31,284.31,283.28,283.28,11438.0
2024-07-19 11:10:00,283.54,283.57,283.28,283.57,7255.0,283.54,283.57,283.28,283.57,7255.0
2024-07-19 11:15:00,283.57,283.79,283.41,283.79,4318.0,283.57,283.79,283.41,283.79,4318.0
2024-07-19 11:20:00,283.96,284.08,283.77,283.77,6017.0,283.96,284.08,283.77,283.77,6017.0
2024-07-19 11:25:00,283.77,283.8,282.78,283.02,34057.0,283.77,283.8,282.78,283.02,34057.0
2024-07-19 11:30:00,283.16,283.25,282.88,283.15,5753.0,283.16,283.25,282.88,283.15,5753.0
2024-07-19 11:35:00,283.11,283.28,282.71,283.02,7107.0,283.11,283.28,282.71,283.02,7107.0
2024-07-19 11:40:00,282.95,283.23,282.4,282.4,8819.0,282.95,283.23,282.4,282.4,8819.0
2024-07-19 11:45:00,282.42,282.83,282.29,282.83,8654.0,282.42,282.83,282.29,282.83,8654.0
2024-07-19 11:50:00,282.83,283.17,282.38,282.38,5297.0,282.83,283.17,282.38,282.38,5297.0
2024-07-19 11:55:00,282.41,282.88,282.11,282.74,11712.0,282.41,282.88,282.11,282.74,11712.0
2024-07-19 12:00:00,282.75,283.02,282.41,282.51,6396.0,282.75,283.02,282.41,282.51,6396.0
2024-07-19 12:05:00,282.45,282.9,282.39,282.71,3966.0,282.45,282.9,282.39,282.71,3966.0
2024-07-19 12:10:00,282.71,282.95,282.61,282.81,4848.0,282.71,282.95,282.61,282.81,4848.0
2024-07-19 12:15:00,282.87,283.01,282.31,282.31,5291.0,282.87,283.01,282.31,282.31,5291.0
2024-07-19 12:20:00,282.3,282.39,281.66,282.03,13290.0,282.3,282.39,281.66,282.03,13290.0
2024-07-19 12:25:00,282.19,282.19,281.6,281.91,5919.0,282.19,282.19,281.6,281.91,5919.0
2024-07-19 12:30:00,281.9,281.94,281.59,281.8,4184.0,281.9,281.94,281.59,281.8,4184.0
2024-07-19 12:35:00,281.72,282.11,281.69,281.93,20263.0,281.72,282.11,281.69,281.93,20263.0
2024-07-19 12:40:00,281.93,282.09,281.8,281.9,3170.0,281.93,282.09,281.8,281.9,3170.0
2024-07-19 12:45:00,281.9,281.98,281.35,281.41,9859.0,281.9,281.98,281.35,281.41,9859.0
2024-07-19 12:50:00,281.41,281.54,281.18,281.38,5233.0,281.41,281.54,281.18,281.38,5233.0
2024-07-19 12:55:00,281.48,281.48,281.24,281.38,3377.0,281.48,281.48,281.24,281.38,3377.0
2024-07-19 13:00:00,281.38,281.65,281.1,281.4,9058.0,281.38,281.65,281.1,281.4,9058.0
2024-07-19 13:05:00,281.38,281.38,280.65,280.95,8642.0,281.38,281.38,280.65,280.95,8642.0
2024-07-19 13:10:00,280.89,280.99,280.8,280.86,2150.0,280.89,280.99,280.8,280.86,2150.0
2024-07-19 13:15:00,280.83,280.95,280.32,280.32,16530.0,280.83,280.95,280.32,280.32,16530.0
2024-07-19 13:20:00,280.41,280.48,280.2,280.32,12308.0,280.41,280.48,280.2,280.32,12308.0
2024-07-19 13:25:00,280.43,281.02,280.34,280.72,11769.0,280.43,281.02,280.34,280.72,11769.0
2024-07-19 13:30:00,280.71,280.75,280.21,280.21,3521.0,280.71,280.75,280.21,280.21,3521.0
2024-07-19 13:35:00,280.21,281.07,280.16,280.9,4130.0,280.21,281.07,280.16,280.9,4130.0
2024-07-19 13:40:00,280.96,281.07,280.39,280.59,4140.0,280.96,281.07,280.39,280.59,4140.0
2024-07-19 13:45:00,280.52,280.9,280.37,280.89,4361.0,280.52,280.9,280.37,280.89,4361.0
2024-07-19 13:50:00,280.81,280.91,280.39,280.44,3238.0,280.81,280.91,280.39,280.44,3238.0
2024-07-19 13:55:00,280.61,280.61,280.4,280.5,5694.0,280.61,280.61,280.4,280.5,5694.0
2024-07-19 14:00:00,280.5,280.54,280.36,280.42,5800.0,280.5,280.54,280.36,280.42,5800.0
2024-07-19 14:05:00,280.41,280.53,279.51,279.57,15226.0,280.41,280.53,279.51,279.57,15226.0
2024-07-19 14:10:00,279.66,280.43,279.63,280.11,14708.0,279.66,280.43,279.63,280.11,14708.0
2024-07-19 14:15:00,280.05,280.3,279.87,279.97,6067.0,280.05,280.3,279.87,279.97,6067.0
2024-07-19 14:20:00,280.0,280.0,279.63,279.63,7911.0,280.0,280.0,279.63,279.63,7911.0
2024-07-19 14:25:00,279.65,279.82,279.62,279.69,8579.0,279.65,279.82,279.62,279.69,8579.0
2024-07-19 14:30:00,279.62,279.65,279.39,279.53,14125.0,279.62,279.65,279.39,279.53,14125.0
2024-07-19 14:35:00,279.53,279.55,279.23,279.43,9291.0,279.53,279.55,279.23,279.43,9291.0
2024-07-19 14:40:00,279.54,279.88,279.45,279.66,10753.0,279.54,279.88,279.45,279.66,10753.0
2024-07-19 14:45:00,279.6,279.67,279.33,279.6,6303.0,279.6,279.67,279.33,279.6,6303.0
2024-07-19 14:50:00,279.74,280.1,279.71,279.94,5583.0,279.74,280.1,279.71,279.94,5583.0
2024-07-19 14:55:00,279.97,280.15,279.97,280.14,3883.0,279.97,280.15,279.97,280.14,3883.0
2024-07-19 15:00:00,280.03,280.75,280.03,280.6,9340.0,280.03,280.75,280.03,280.6,9340.0
2024-07-19 15:05:00,280.46,280.56,280.35,280.51,1365.0,280.46,280.56,280.35,280.51,1365.0
2024-07-19 15:10:00,280.59,280.72,280.51,280.72,4684.0,280.59,280.72,280.51,280.72,4684.0
2024-07-19 15:15:00,280.73,280.79,280.47,280.49,11753.0,280.73,280.79,280.47,280.49,11753.0
2024-07-19 15:20:00,280.49,280.68,280.3,280.58,13383.0,280.49,280.68,280.3,280.58,13383.0
2024-07-19 15:25:00,280.57,280.89,280.33,280.34,19353.0,280.57,280.89,280.33,280.34,19353.0
2024-07-19 15:30:00,280.29,280.29,279.79,279.92,12455.0,280.29,280.29,279.79,279.92,12455.0
2024-07-19 15:35:00,280.0,280.34,279.67,279.69,14169.0,280.0,280.34,279.67,279.69,14169.0
2024-07-19 15:40:00,279.76,279.91,279.33,279.42,26500.0,279.76,279.91,279.33,279.42,26500.0
2024-07-19 15:45:00,279.31,279.6,279.31,279.41,13043.0,279.31,279.6,279.31,279.41,13043.0
2024-07-19 15:50:00,279.44,279.95,279.16,279.2,30390.0,279.44,279.95,279.16,279.2,30390.0
2024-07-19 15:55:00,279.41,280.31,279.29,280.19,69917.0,279.41,280.31,279.29,280.19,69917.0
2024-07-22 09:30:00,281.8,281.9,280.99,281.31,16541.0,281.8,281.9,280.99,281.31,16541.0
2024-07-22 09:35:00,281.11,282.82,281.11,282.3,99764.0,281.11,282.82,281.11,282.3,99764.0
2024-07-22 09:40:00,282.4,283.28,281.44,281.86,17653.0,282.4,283.28,281.44,281.86,17653.0
2024-07-22 09:45:00,281.86,282.58,281.5,282.1,8151.0,281.86,282.58,281.5,282.1,8151.0
2024-07-22 09:50:00,282.49,282.68,281.8,281.84,12220.0,282.49,282.68,281.8,281.84,12220.0
2024-07-22 09:55:00,281.67,281.68,280.85,281.29,10689.0,281.67,281.68,280.85,281.29,10689.0
2024-07-22 10:00:00,281.23,282.73,281.23,282.39,17844.0,281.23,282.73,281.23,282.39,17844.0
2024-07-22 10:05:00,282.26,282.75,281.65,281.93,15727.0,282.26,282.75,281.65,281.93,15727.0
2024-07-22 10:10:00,282.28,282.6,281.98,282.31,9698.0,282.28,282.6,281.98,282.31,9698.0
2024-07-22 10:15:00,282.28,282.82,282.27,282.68,7800.0,282.28,282.82,282.27,282.68,7800.0
2024-07-22 10:20:00,282.62,283.27,282.45,283.06,22614.0,282.62,283.27,282.45,283.06,22614.0
2024-07-22 10:25:00,283.06,284.19,283.05,284.12,11939.0,283.06,284.19,283.05,284.12,11939.0
2024-07-22 10:30:00,283.89,284.66,283.73,284.58,12351.0,283.89,284.66,283.73,284.58,12351.0
2024-07-22 10:35:00,284.68,284.99,283.7,283.85,11210.0,284.68,284.99,283.7,283.85,11210.0
2024-07-22 10:40:00,283.9,284.48,283.85,284.41,5476.0,283.9,284.48,283.85,284.41,5476.0
2024-07-22 10:45:00,284.4,284.6,284.0,284.24,8585.0,284.4,284.6,284.0,284.24,8585.0
2024-07-22 10:50:00,284.35,284.6,284.15,284.3,7579.0,284.35,284.6,284.15,284.3,7579.0
2024-07-22 10:55:00,284.44,284.54,284.15,284.25,5056.0,284.44,284.54,284.15,284.25,5056.0
2024-07-22 11:00:00,284.64,284.88,284.44,284.78,11541.0,284.64,284.88,284.44,284.78,11541.0
2024-07-22 11:05:00,284.82,285.0,283.5,283.55,16616.0,284.82,285.0,283.5,283.55,16616.0
2024-07-22 11:10:00,283.63,283.85,283.37,283.7,4390.0,283.63,283.85,283.37,283.7,4390.0
2024-07-22 11:15:00,283.7,283.83,282.74,283.33,8610.0,283.7,283.83,282.74,283.33,8610.0
2024-07-22 11:20:00,283.5,283.5,282.61,282.61,4299.0,283.5,283.5,282.61,282.61,4299.0
2024-07-22 11:25:00,282.85,283.41,282.75,282.94,4468.0,282.85,283.41,282.75,282.94,4468.0
2024-07-22 11:30:00,283.05,283.34,282.71,283.15,3577.0,283.05,283.34,282.71,283.15,3577.0
2024-07-22 11:35:00,283.35,283.62,283.1,283.27,3340.0,283.35,283.62,283.1,283.27,3340.0
2024-07-22 11:40:00,283.41,283.58,283.16,283.39,6136.0,283.41,283.58,283.16,283.39,6136.0
2024-07-22 11:45:00,283.37,283.37,282.83,282.83,7701.0,283.37,283.37,282.83,282.83,7701.0
2024-07-22 11:50:00,282.87,283.14,282.63,282.97,6445.0,282.87,283.14,282.63,282.97,6445.0
2024-07-22 11:55:00,283.07,283.43,282.77,283.27,11030.0,283.07,283.43,282.77,283.27,11030.0
2024-07-22 12:00:00,283.25,283.28,282.38,282.38,3817.0,283.25,283.28,282.38,282.38,3817.0
2024-07-22 12:05:00,282.61,282.82,282.33,282.41,4431.0,282.61,282.82,282.33,282.41,4431.0
2024-07-22 12:10:00,282.79,282.79,282.42,282.74,5589.0,282.79,282.79,282.42,282.74,5589.0
2024-07-22 12:15:00,282.67,283.22,282.56,283.04,4002.0,282.67,283.22,282.56,283.04,4002.0
2024-07-22 12:20:00,283.2,283.2,282.87,282.94,6340.0,283.2,283.2,282.87,282.94,6340.0
2024-07-22 12:25:00,282.86,283.21,282.72,283.14,10939.0,282.86,283.21,282.72,283.14,10939.0
2024-07-22 12:30:00,283.03,283.37,282.82,283.2,5839.0,283.03,283.37,282.82,283.2,5839.0
2024-07-22 12:35:00,282.94,283.66,282.94,283.53,4737.0,282.94,283.66,282.94,283.53,4737.0
2024-07-22 12:40:00,283.52,283.68,283.47,283.68,2050.0,283.52,283.68,283.47,283.68,2050.0
2024-07-22 12:45:00,283.68,283.9,283.46,283.73,11005.0,283.68,283.9,283.46,283.73,11005.0
2024-07-22 12:50:00,283.85,284.24,283.64,284.21,13515.0,283.85,284.24,283.64,284.21,13515.0
2024-07-22 12:55:00,284.3,284.58,284.15,284.32,6284.0,284.3,284.58,284.15,284.32,6284.0
2024-07-22 13:00:00,284.54,284.9,284.54,284.85,2635.0,284.54,284.9,284.54,284.85,2635.0
2024-07-22 13:05:00,284.97,285.03,284.82,284.92,6181.0,284.97,285.03,284.82,284.92,6181.0
2024-07-22 13:10:00,285.0,285.12,284.81,285.07,3025.0,285.0,285.12,284.81,285.07,3025.0
2024-07-22 13:15:00,284.95,285.08,284.65,284.96,8852.0,284.95,285.08,284.65,284.96,8852.0
2024-07-22 13:20:00,284.96,285.16,284.88,284.93,4908.0,284.96,285.16,284.88,284.93,4908.0
2024-07-22 13:25:00,284.94,284.95,284.62,284.74,3844.0,284.94,284.95,284.62,284.74,3844.0
2024-07-22 13:30:00,284.75,285.2,284.58,285.05,9144.0,284.75,285.2,284.58,285.05,9144.0
2024-07-22 13:35:00,285.05,285.19,284.88,285.03,5346.0,285.05,285.19,284.88,285.03,5346.0
2024-07-22 13:40:00,285.06,285.2,284.38,284.47,12779.0,285.06,285.2,284.38,284.47,12779.0
2024-07-22 13:45:00,284.36,285.18,284.36,285.18,8150.0,284.36,285.18,284.36,285.18,8150.0
2024-07-22 13:50:00,285.03,285.28,284.8,285.28,2941.0,285.03,285.28,284.8,285.28,2941.0
2024-07-22 13:55:00,285.26,285.5,285.05,285.43,7633.0,285.26,285.5,285.05,285.43,7633.0
2024-07-22 14:00:00,285.43,285.5,285.19,285.33,5255.0,285.43,285.5,285.19,285.33,5255.0
2024-07-22 14:05:00,285.3,285.43,285.16,285.36,6710.0,285.3,285.43,285.16,285.36,6710.0
2024-07-22 14:10:00,285.37,285.39,285.14,285.33,5584.0,285.37,285.39,285.14,285.33,5584.0
2024-07-22 14:15:00,285.31,285.64,285.31,285.57,4699.0,285.31,285.64,285.31,285.57,4699.0
2024-07-22 14:20:00,285.62,285.76,285.47,285.55,5647.0,285.62,285.76,285.47,285.55,5647.0
2024-07-22 14:25:00,285.72,285.95,285.7,285.94,3000.0,285.72,285.95,285.7,285.94,3000.0
2024-07-22 14:30:00,285.87,286.34,285.87,286.16,10001.0,285.87,286.34,285.87,286.16,10001.0
2024-07-22 14:35:00,286.25,286.29,286.01,286.1,10849.0,286.25,286.29,286.01,286.1,10849.0
2024-07-22 14:40:00,285.99,286.35,285.99,286.12,12476.0,285.99,286.35,285.99,286.12,12476.0
2024-07-22 14:45:00,286.12,286.18,285.84,286.02,4722.0,286.12,286.18,285.84,286.02,4722.0
2024-07-22 14:50:00,285.96,286.43,285.93,286.26,10889.0,285.96,286.43,285.93,286.26,10889.0
2024-07-22 14:55:00,286.35,286.42,286.2,286.34,6248.0,286.35,286.42,286.2,286.34,6248.0
2024-07-22 15:00:00,286.3,286.4,286.05,286.25,11891.0,286.3,286.4,286.05,286.25,11891.0
2024-07-22 15:05:00,286.28,286.28,285.56,285.87,10510.0,286.28,286.28,285.56,285.87,10510.0
2024-07-22 15:10:00,285.87,286.05,285.49,285.56,6748.0,285.87,286.05,285.49,285.56,6748.0
2024-07-22 15:15:00,285.56,285.96,285.5,285.81,3731.0,285.56,285.96,285.5,285.81,3731.0
2024-07-22 15:20:00,285.81,286.0,285.8,286.0,4378.0,285.81,286.0,285.8,286.0,4378.0
2024-07-22 15:25:00,286.0,286.01,285.14,285.2,12944.0,286.0,286.01,285.14,285.2,12944.0
2024-07-22 15:30:00,285.12,285.43,285.09,285.27,9428.0,285.12,285.43,285.09,285.27,9428.0
2024-07-22 15:35:00,285.26,285.36,285.03,285.24,10399.0,285.26,285.36,285.03,285.24,10399.0
2024-07-22 15:40:00,285.24,285.32,284.98,285.07,11853.0,285.24,285.32,284.98,285.07,11853.0
2024-07-22 15:45:00,285.06,285.24,284.79,284.86,8184.0,285.06,285.24,284.79,284.86,8184.0
2024-07-22 15:50:00,284.74,285.03,284.54,284.9,27161.0,284.74,285.03,284.54,284.9,27161.0
2024-07-22 15:55:00,284.99,285.28,284.75,285.09,53572.0,284.99,285.28,284.75,285.09,53572.0
2024-07-23 09:30:00,285.2,287.25,284.37,286.68,33494.0,285.2,287.25,284.37,286.68,33494.0
2024-07-23 09:35:00,286.05,286.36,284.68,284.72,9409.0,286.05,286.36,284.68,284.72,9409.0
2024-07-23 09:40:00,284.63,286.15,284.27,285.55,10047.0,284.63,286.15,284.27,285.55,10047.0
2024-07-23 09:45:00,285.31,286.36,285.31,285.94,16647.0,285.31,286.36,285.31,285.94,16647.0
2024-07-23 09:50:00,286.02,286.02,284.33,284.47,6235.0,286.02,286.02,284.33,284.47,6235.0
2024-07-23 09:55:00,284.69,284.97,284.55,284.8,3763.0,284.69,284.97,284.55,284.8,3763.0
2024-07-23 10:00:00,284.54,285.9,284.54,285.62,6988.0,284.54,285.9,284.54,285.62,6988.0
2024-07-23 10:05:00,285.54,285.6,284.82,285.04,2473.0,285.54,285.6,284.82,285.04,2473.0
2024-07-23 10:10:00,284.87,285.5,284.76,285.42,4565.0,284.87,285.5,284.76,285.42,4565.0
2024-07-23 10:15:00,285.2,285.98,285.17,285.75,5665.0,285.2,285.98,285.17,285.75,5665.0
2024-07-23 10:20:00,285.67,286.79,285.61,286.29,6256.0,285.67,286.79,285.61,286.29,6256.0
2024-07-23 10:25:00,286.23,286.23,284.5,284.85,9317.0,286.23,286.23,284.5,284.85,9317.0
2024-07-23 10:30:00,285.15,286.01,284.96,285.86,7467.0,285.15,286.01,284.96,285.86,7467.0
2024-07-23 10:35:00,285.84,286.38,285.63,286.03,59848.0,285.84,286.38,285.63,286.03,59848.0
2024-07-23 10:40:00,285.99,286.19,285.79,286.02,10316.0,285.99,286.19,285.79,286.02,10316.0
2024-07-23 10:45:00,285.9,285.9,284.6,284.67,8513.0,285.9,285.9,284.6,284.67,8513.0
2024-07-23 10:50:00,284.67,284.89,284.27,284.76,9729.0,284.67,284.89,284.27,284.76,9729.0
2024-07-23 10:55:00,284.69,285.51,284.66,284.96,5662.0,284.69,285.51,284.66,284.96,5662.0
2024-07-23 11:00:00,285.01,285.21,284.71,285.03,5003.0,285.01,285.21,284.71,285.03,5003.0
2024-07-23 11:05:00,285.04,285.21,284.72,284.9,6596.0,285.04,285.21,284.72,284.9,6596.0
2024-07-23 11:10:00,285.0,285.09,284.86,285.09,5538.0,285.0,285.09,284.86,285.09,5538.0
2024-07-23 11:15:00,285.13,285.65,285.13,285.65,900.0,285.13,285.65,285.13,285.65,900.0
2024-07-23 11:20:00,285.66,285.66,285.42,285.62,1000.0,285.66,285.66,285.42,285.62,1000.0
2024-07-23 11:25:00,285.61,285.96,285.34,285.84,5058.0,285.61,285.96,285.34,285.84,5058.0
2024-07-23 11:30:00,286.0,286.61,286.0,286.38,15566.0,286.0,286.61,286.0,286.38,15566.0
2024-07-23 11:35:00,286.65,286.73,286.14,286.14,3011.0,286.65,286.73,286.14,286.14,3011.0
2024-07-23 11:40:00,286.22,286.67,286.21,286.42,5851.0,286.22,286.67,286.21,286.42,5851.0
2024-07-23 11:45:00,286.5,286.51,285.8,285.93,6090.0,286.5,286.51,285.8,285.93,6090.0
2024-07-23 11:50:00,285.88,285.89,285.55,285.74,3300.0,285.88,285.89,285.55,285.74,3300.0
2024-07-23 11:55:00,285.81,286.0,285.52,285.69,5783.0,285.81,286.0,285.52,285.69,5783.0
2024-07-23 12:00:00,285.77,286.24,285.77,285.99,18236.0,285.77,286.24,285.77,285.99,18236.0
2024-07-23 12:05:00,286.07,286.07,285.59,285.89,20593.0,286.07,286.07,285.59,285.89,20593.0
2024-07-23 12:10:00,286.06,286.06,285.27,285.53,2871.0,286.06,286.06,285.27,285.53,2871.0
2024-07-23 12:15:00,285.27,285.38,285.21,285.25,2052.0,285.27,285.38,285.21,285.25,2052.0
2024-07-23 12:20:00,285.29,285.52,285.08,285.08,6463.0,285.29,285.52,285.08,285.08,6463.0
2024-07-23 12:25:00,285.06,285.46,285.0,285.46,1974.0,285.06,285.46,285.0,285.46,1974.0
2024-07-23 12:30:00,285.12,285.24,284.89,285.17,10326.0,285.12,285.24,284.89,285.17,10326.0
2024-07-23 12:35:00,285.13,286.17,284.87,285.7,26229.0,285.13,286.17,284.87,285.7,26229.0
2024-07-23 12:40:00,286.03,286.07,285.7,286.01,2700.0,286.03,286.07,285.7,286.01,2700.0
2024-07-23 12:45:00,286.05,286.53,286.0,286.5,4603.0,286.05,286.53,286.0,286.5,4603.0
2024-07-23 12:50:00,286.48,286.48,286.17,286.22,2151.0,286.48,286.48,286.17,286.22,2151.0
2024-07-23 12:55:00,286.43,286.44,286.09,286.15,3652.0,286.43,286.44,286.09,286.15,3652.0
2024-07-23 13:00:00,286.15,286.49,286.01,286.41,1851.0,286.15,286.49,286.01,286.41,1851.0
2024-07-23 13:05:00,286.4,286.48,286.24,286.34,1228.0,286.4,286.48,286.24,286.34,1228.0
2024-07-23 13:10:00,286.34,286.44,286.08,286.25,4026.0,286.34,286.44,286.08,286.25,4026.0
2024-07-23 13:15:00,286.21,286.21,285.65,285.79,4052.0,286.21,286.21,285.65,285.79,4052.0
2024-07-23 13:20:00,285.81,285.92,285.81,285.82,930.0,285.81,285.92,285.81,285.82,930.0
2024-07-23 13:25:00,285.75,285.88,285.64,285.88,2891.0,285.75,285.88,285.64,285.88,2891.0
2024-07-23 13:30:00,285.77,285.77,285.23,285.44,4917.0,285.77,285.77,285.23,285.44,4917.0
2024-07-23 13:35:00,285.46,285.66,285.4,285.49,1405.0,285.46,285.66,285.4,285.49,1405.0
2024-07-23 13:40:00,285.5,285.51,285.23,285.38,4788.0,285.5,285.51,285.23,285.38,4788.0
2024-07-23 13:45:00,285.42,285.61,285.41,285.5,5767.0,285.42,285.61,285.41,285.5,5767.0
2024-07-23 13:50:00,285.62,285.89,285.49,285.79,1848.0,285.62,285.89,285.49,285.79,1848.0
2024-07-23 13:55:00,285.79,285.88,285.63,285.63,1957.0,285.79,285.88,285.63,285.63,1957.0
2024-07-23 14:00:00,285.68,285.76,285.58,285.76,2262.0,285.68,285.76,285.58,285.76,2262.0
2024-07-23 14:05:00,285.67,285.91,285.67,285.9,5254.0,285.67,285.91,285.67,285.9,5254.0
2024-07-23 14:10:00,285.9,285.91,285.55,285.59,4907.0,285.9,285.91,285.55,285.59,4907.0
2024-07-23 14:15:00,285.66,285.66,284.55,284.56,18262.0,285.66,285.66,284.55,284.56,18262.0
2024-07-23 14:20:00,284.74,285.13,284.64,284.94,3315.0,284.74,285.13,284.64,284.94,3315.0
2024-07-23 14:25:00,284.76,285.0,284.67,285.0,2741.0,284.76,285.0,284.67,285.0,2741.0
2024-07-23 14:30:00,284.78,284.82,284.62,284.69,3098.0,284.78,284.82,284.62,284.69,3098.0
2024-07-23 14:35:00,284.65,285.09,284.54,285.09,3471.0,284.65,285.09,284.54,285.09,3471.0
2024-07-23 14:40:00,284.97,285.02,284.35,284.4,4282.0,284.97,285.02,284.35,284.4,4282.0
2024-07-23 14:45:00,284.43,284.48,284.29,284.29,4142.0,284.43,284.48,284.29,284.29,4142.0
2024-07-23 14:50:00,284.26,284.26,283.75,283.77,7017.0,284.26,284.26,283.75,283.77,7017.0
2024-07-23 14:55:00,283.75,284.02,283.66,283.98,7007.0,283.75,284.02,283.66,283.98,7007.0
2024-07-23 15:00:00,283.84,283.88,283.12,283.27,6176.0,283.84,283.88,283.12,283.27,6176.0
2024-07-23 15:05:00,283.24,283.36,282.89,282.93,5556.0,283.24,283.36,282.89,282.93,5556.0
2024-07-23 15:10:00,282.92,283.01,282.7,282.93,18301.0,282.92,283.01,282.7,282.93,18301.0
2024-07-23 15:15:00,282.96,282.98,282.74,282.98,7389.0,282.96,282.98,282.74,282.98,7389.0
2024-07-23 15:20:00,282.99,283.06,282.45,282.5,10415.0,282.99,283.06,282.45,282.5,10415.0
2024-07-23 15:25:00,282.54,282.75,282.16,282.16,5600.0,282.54,282.75,282.16,282.16,5600.0
2024-07-23 15:30:00,282.34,282.36,282.15,282.34,7186.0,282.34,282.36,282.15,282.34,7186.0
2024-07-23 15:35:00,282.35,282.4,282.06,282.35,5725.0,282.35,282.4,282.06,282.35,5725.0
2024-07-23 15:40:00,282.32,282.41,281.85,282.14,7919.0,282.32,282.41,281.85,282.14,7919.0
2024-07-23 15:45:00,282.07,282.74,282.07,282.66,4955.0,282.07,282.74,282.07,282.66,4955.0
2024-07-23 15:50:00,282.78,282.99,282.22,282.22,14927.0,282.78,282.99,282.22,282.22,14927.0
2024-07-23 15:55:00,282.22,282.39,281.2,281.4,74231.0,282.22,282.39,281.2,281.4,74231.0
2024-07-24 09:30:00,280.57,281.0,278.32,278.77,29802.0,280.57,281.0,278.32,278.77,29802.0
2024-07-24 09:35:00,278.79,278.8,277.74,278.0,16752.0,278.79,278.8,277.74,278.0,16752.0
2024-07-24 09:40:00,278.18,278.65,277.4,278.37,11664.0,278.18,278.65,277.4,278.37,11664.0
2024-07-24 09:45:00,278.75,278.81,277.8,277.8,9941.0,278.75,278.81,277.8,277.8,9941.0
2024-07-24 09:50:00,277.79,277.83,275.8,275.8,28701.0,277.79,277.83,275.8,275.8,28701.0
2024-07-24 09:55:00,275.8,276.05,275.19,275.36,14924.0,275.8,276.05,275.19,275.36,14924.0
2024-07-24 10:00:00,275.41,276.15,275.37,275.8,15208.0,275.41,276.15,275.37,275.8,15208.0
2024-07-24 10:05:00,275.9,276.56,275.88,276.56,19172.0,275.9,276.56,275.88,276.56,19172.0
2024-07-24 10:10:00,276.51,276.58,276.09,276.46,6875.0,276.51,276.58,276.09,276.46,6875.0
2024-07-24 10:15:00,276.22,276.56,276.03,276.35,3987.0,276.22,276.56,276.03,276.35,3987.0
2024-07-24 10:20:00,276.5,276.57,276.34,276.46,5452.0,276.5,276.57,276.34,276.46,5452.0
2024-07-24 10:25:00,276.41,276.73,276.25,276.42,14465.0,276.41,276.73,276.25,276.42,14465.0
2024-07-24 10:30:00,276.41,276.73,276.16,276.19,8506.0,276.41,276.73,276.16,276.19,8506.0
2024-07-24 10:35:00,276.19,276.78,276.19,276.46,5254.0,276.19,276.78,276.19,276.46,5254.0
2024-07-24 10:40:00,276.46,276.57,276.37,276.49,1800.0,276.46,276.57,276.37,276.49,1800.0
2024-07-24 10:45:00,276.42,276.48,275.82,275.93,9676.0,276.42,276.48,275.82,275.93,9676.0
2024-07-24 10:50:00,275.9,276.31,275.86,276.04,11185.0,275.9,276.31,275.86,276.04,11185.0
2024-07-24 10:55:00,275.94,276.19,275.88,275.99,2993.0,275.94,276.19,275.88,275.99,2993.0
2024-07-24 11:00:00,275.87,275.91,275.41,275.43,15971.0,275.87,275.91,275.41,275.43,15971.0
2024-07-24 11:05:00,275.42,275.43,274.67,274.8,25060.0,275.42,275.43,274.67,274.8,25060.0
2024-07-24 11:10:00,274.78,274.8,274.28,274.79,10582.0,274.78,274.8,274.28,274.79,10582.0
2024-07-24 11:15:00,274.79,274.94,273.68,273.83,21174.0,274.79,274.94,273.68,273.83,21174.0
2024-07-24 11:20:00,273.83,273.98,273.05,273.69,34975.0,273.83,273.98,273.05,273.69,34975.0
2024-07-24 11:25:00,273.73,274.68,273.69,274.44,20019.0,273.73,274.68,273.69,274.44,20019.0
2024-07-24 11:30:00,274.28,274.5,273.94,274.15,13269.0,274.28,274.5,273.94,274.15,13269.0
2024-07-24 11:35:00,274.15,274.49,273.5,273.51,11620.0,274.15,274.49,273.5,273.51,11620.0
2024-07-24 11:40:00,273.55,274.25,273.39,273.99,13819.0,273.55,274.25,273.39,273.99,13819.0
2024-07-24 11:45:00,274.04,274.07,273.5,273.5,5542.0,274.04,274.07,273.5,273.5,5542.0
2024-07-24 11:50:00,273.56,273.62,272.78,272.79,9590.0,273.56,273.62,272.78,272.79,9590.0
2024-07-24 11:55:00,272.73,272.95,272.34,272.81,16161.0,272.73,272.95,272.34,272.81,16161.0
2024-07-24 12:00:00,272.87,273.17,272.63,272.63,9694.0,272.87,273.17,272.63,272.63,9694.0
2024-07-24 12:05:00,272.48,272.58,271.4,272.08,19244.0,272.48,272.58,271.4,272.08,19244.0
2024-07-24 12:10:00,271.9,272.06,271.48,271.63,7805.0,271.9,272.06,271.48,271.63,7805.0
2024-07-24 12:15:00,271.63,271.83,271.48,271.75,9136.0,271.63,271.83,271.48,271.75,9136.0
2024-07-24 12:20:00,271.75,271.79,271.33,271.51,10469.0,271.75,271.79,271.33,271.51,10469.0
2024-07-24 12:25:00,271.44,271.78,271.01,271.24,24887.0,271.44,271.78,271.01,271.24,24887.0
2024-07-24 12:30:00,271.1,271.25,270.19,270.21,18717.0,271.1,271.25,270.19,270.21,18717.0
2024-07-24 12:35:00,270.12,270.52,269.44,269.73,36149.0,270.12,270.52,269.44,269.73,36149.0
2024-07-24 12:40:00,269.72,269.77,268.8,269.04,31378.0,269.72,269.77,268.8,269.04,31378.0
2024-07-24 12:45:00,269.04,269.97,268.93,269.45,16326.0,269.04,269.97,268.93,269.45,16326.0
2024-07-24 12:50:00,269.46,269.46,268.81,269.25,9964.0,269.46,269.46,268.81,269.25,9964.0
2024-07-24 12:55:00,269.25,269.42,268.78,269.34,17118.0,269.25,269.42,268.78,269.34,17118.0
2024-07-24 13:00:00,269.4,269.68,268.89,269.24,10365.0,269.4,269.68,268.89,269.24,10365.0
2024-07-24 13:05:00,269.25,269.6,269.24,269.55,7717.0,269.25,269.6,269.24,269.55,7717.0
2024-07-24 13:10:00,269.55,269.65,269.29,269.55,11532.0,269.55,269.65,269.29,269.55,11532.0
2024-07-24 13:15:00,269.42,270.53,269.41,270.52,19115.0,269.42,270.53,269.41,270.52,19115.0
2024-07-24 13:20:00,270.41,271.3,270.08,270.81,41244.0,270.41,271.3,270.08,270.81,41244.0
2024-07-24 13:25:00,270.82,271.27,270.82,270.92,14705.0,270.82,271.27,270.82,270.92,14705.0
2024-07-24 13:30:00,270.96,272.48,270.96,272.05,14039.0,270.96,272.48,270.96,272.05,14039.0
2024-07-24 13:35:00,271.95,273.24,271.95,273.15,22965.0,271.95,273.24,271.95,273.15,22965.0
2024-07-24 13:40:00,273.13,274.14,272.99,274.0,28042.0,273.13,274.14,272.99,274.0,28042.0
2024-07-24 13:45:00,274.08,274.57,273.77,273.99,52101.0,274.08,274.57,273.77,273.99,52101.0
2024-07-24 13:50:00,274.1,274.77,274.08,274.63,15082.0,274.1,274.77,274.08,274.63,15082.0
2024-07-24 13:55:00,274.61,275.25,274.58,275.09,38926.0,274.61,275.25,274.58,275.09,38926.0
2024-07-24 14:00:00,275.09,275.2,274.43,275.2,42235.0,275.09,275.2,274.43,275.2,42235.0
2024-07-24 14:05:00,275.19,275.6,274.97,275.4,9628.0,275.19,275.6,274.97,275.4,9628.0
2024-07-24 14:10:00,275.31,275.74,275.21,275.72,5951.0,275.31,275.74,275.21,275.72,5951.0
2024-07-24 14:15:00,275.71,275.82,275.35,275.4,9125.0,275.71,275.82,275.35,275.4,9125.0
2024-07-24 14:20:00,275.37,275.53,275.3,275.38,9029.0,275.37,275.53,275.3,275.38,9029.0
2024-07-24 14:25:00,275.28,275.52,275.28,275.35,13052.0,275.28,275.52,275.28,275.35,13052.0
2024-07-24 14:30:00,275.35,275.37,275.07,275.35,21473.0,275.35,275.37,275.07,275.35,21473.0
2024-07-24 14:35:00,275.35,275.37,274.46,274.83,11023.0,275.35,275.37,274.46,274.83,11023.0
2024-07-24 14:40:00,274.83,274.83,273.88,274.02,11462.0,274.83,274.83,273.88,274.02,11462.0
2024-07-24 14:45:00,274.11,274.4,273.2,273.38,9004.0,274.11,274.4,273.2,273.38,9004.0
2024-07-24 14:50:00,273.37,273.37,273.04,273.2,10738.0,273.37,273.37,273.04,273.2,10738.0
2024-07-24 14:55:00,273.23,273.33,272.86,273.0,7177.0,273.23,273.33,272.86,273.0,7177.0
2024-07-24 15:00:00,272.91,272.94,272.34,272.35,10372.0,272.91,272.94,272.34,272.35,10372.0
2024-07-24 15:05:00,272.41,272.6,272.12,272.6,19731.0,272.41,272.6,272.12,272.6,19731.0
2024-07-24 15:10:00,272.6,272.6,271.91,272.36,21976.0,272.6,272.6,271.91,272.36,21976.0
2024-07-24 15:15:00,272.45,272.77,272.3,272.41,9624.0,272.45,272.77,272.3,272.41,9624.0
2024-07-24 15:20:00,272.5,272.81,272.46,272.72,16383.0,272.5,272.81,272.46,272.72,16383.0
2024-07-24 15:25:00,272.77,273.42,272.69,273.27,34946.0,272.77,273.42,272.69,273.27,34946.0
2024-07-24 15:30:00,273.25,273.42,273.0,273.31,24159.0,273.25,273.42,273.0,273.31,24159.0
2024-07-24 15:35:00,273.26,273.47,273.1,273.12,27241.0,273.26,273.47,273.1,273.12,27241.0
2024-07-24 15:40:00,273.06,273.38,272.95,272.97,14582.0,273.06,273.38,272.95,272.97,14582.0
2024-07-24 15:45:00,272.89,273.08,272.74,272.98,20765.0,272.89,273.08,272.74,272.98,20765.0
2024-07-24 15:50:00,272.97,273.17,272.1,272.1,54640.0,272.97,273.17,272.1,272.1,54640.0
2024-07-24 15:55:00,272.25,272.72,271.81,272.01,102855.0,272.25,272.72,271.81,272.01,102855.0
2024-07-25 09:30:00,260.98,262.0,258.23,259.0,385104.0,260.98,262.0,258.23,259.0,385104.0
2024-07-25 09:35:00,258.86,259.7,254.15,254.66,219029.0,258.86,259.7,254.15,254.66,219029.0
2024-07-25 09:40:00,254.55,254.89,252.48,254.3,237287.0,254.55,254.89,252.48,254.3,237287.0
2024-07-25 09:45:00,254.34,254.56,251.96,253.94,119847.0,254.34,254.56,251.96,253.94,119847.0
2024-07-25 09:50:00,253.92,254.98,252.3,253.13,129725.0,253.92,254.98,252.3,253.13,129725.0
2024-07-25 09:55:00,253.04,254.92,252.36,254.31,112481.0,253.04,254.92,252.36,254.31,112481.0
2024-07-25 10:00:00,254.17,256.99,254.17,255.26,135859.0,254.17,256.99,254.17,255.26,135859.0
2024-07-25 10:05:00,255.2,257.37,255.2,255.93,105595.0,255.2,257.37,255.2,255.93,105595.0
2024-07-25 10:10:00,256.05,256.12,254.4,254.49,78306.0,256.05,256.12,254.4,254.49,78306.0
2024-07-25 10:15:00,254.26,257.18,254.07,256.93,61158.0,254.26,257.18,254.07,256.93,61158.0
2024-07-25 10:20:00,257.0,258.76,256.58,258.7,68646.0,257.0,258.76,256.58,258.7,68646.0
2024-07-25 10:25:00,258.43,259.47,257.49,258.06,90343.0,258.43,259.47,257.49,258.06,90343.0
2024-07-25 10:30:00,257.95,258.9,255.71,256.28,85018.0,257.95,258.9,255.71,256.28,85018.0
2024-07-25 10:35:00,256.27,256.66,254.74,254.74,64614.0,256.27,256.66,254.74,254.74,64614.0
2024-07-25 10:40:00,254.74,255.79,254.21,255.59,65524.0,254.74,255.79,254.21,255.59,65524.0
2024-07-25 10:45:00,255.59,255.74,254.85,255.17,37986.0,255.59,255.74,254.85,255.17,37986.0
2024-07-25 10:50:00,255.3,255.68,253.76,253.86,47849.0,255.3,255.68,253.76,253.86,47849.0
2024-07-25 10:55:00,253.9,253.99,252.18,252.45,53382.0,253.9,253.99,252.18,252.45,53382.0
2024-07-25 11:00:00,252.39,253.76,252.2,252.5,104987.0,252.39,253.76,252.2,252.5,104987.0
2024-07-25 11:05:00,252.48,254.0,252.2,254.0,132820.0,252.48,254.0,252.2,254.0,132820.0
2024-07-25 11:10:00,254.0,254.0,252.76,253.85,40727.0,254.0,254.0,252.76,253.85,40727.0
2024-07-25 11:15:00,254.0,254.1,252.9,252.9,81822.0,254.0,254.1,252.9,252.9,81822.0
2024-07-25 11:20:00,252.92,253.17,248.12,249.72,216410.0,252.92,253.17,248.12,249.72,216410.0
2024-07-25 11:25:00,249.87,250.65,248.28,249.6,125853.0,249.87,250.65,248.28,249.6,125853.0
2024-07-25 11:30:00,249.81,250.45,249.46,249.92,60182.0,249.81,250.45,249.46,249.92,60182.0
2024-07-25 11:35:00,249.99,251.79,249.86,251.2,69105.0,249.99,251.79,249.86,251.2,69105.0
2024-07-25 11:40:00,251.18,251.94,250.85,251.84,56350.0,251.18,251.94,250.85,251.84,56350.0
2024-07-25 11:45:00,251.84,252.64,251.7,252.11,83684.0,251.84,252.64,251.7,252.11,83684.0
2024-07-25 11:50:00,252.03,252.62,250.78,250.83,57835.0,252.03,252.62,250.78,250.83,57835.0
2024-07-25 11:55:00,250.83,251.85,250.69,251.4,42029.0,250.83,251.85,250.69,251.4,42029.0
2024-07-25 12:00:00,251.57,252.27,251.57,251.62,59458.0,251.57,252.27,251.57,251.62,59458.0
2024-07-25 12:05:00,251.64,252.45,251.5,251.65,53874.0,251.64,252.45,251.5,251.65,53874.0
2024-07-25 12:10:00,251.78,252.03,251.32,252.0,25160.0,251.78,252.03,251.32,252.0,25160.0
2024-07-25 12:15:00,251.94,252.32,251.78,252.15,70065.0,251.94,252.32,251.78,252.15,70065.0
2024-07-25 12:20:00,252.04,252.14,251.29,251.89,33917.0,252.04,252.14,251.29,251.89,33917.0
2024-07-25 12:25:00,251.89,252.12,251.4,252.11,61086.0,251.89,252.12,251.4,252.11,61086.0
2024-07-25 12:30:00,252.02,253.0,251.99,253.0,40542.0,252.02,253.0,251.99,253.0,40542.0
2024-07-25 12:35:00,252.82,252.99,252.54,252.75,27767.0,252.82,252.99,252.54,252.75,27767.0
2024-07-25 12:40:00,252.86,253.3,252.4,252.93,35879.0,252.86,253.3,252.4,252.93,35879.0
2024-07-25 12:45:00,253.01,253.25,252.09,252.27,32675.0,253.01,253.25,252.09,252.27,32675.0
2024-07-25 12:50:00,252.33,252.9,252.32,252.42,19764.0,252.33,252.9,252.32,252.42,19764.0
2024-07-25 12:55:00,252.48,252.76,252.16,252.75,33469.0,252.48,252.76,252.16,252.75,33469.0
2024-07-25 13:00:00,252.7,252.98,252.32,252.32,52620.0,252.7,252.98,252.32,252.32,52620.0
2024-07-25 13:05:00,252.23,252.55,251.64,251.8,23716.0,252.23,252.55,251.64,251.8,23716.0
2024-07-25 13:10:00,251.73,251.75,250.5,250.5,47915.0,251.73,251.75,250.5,250.5,47915.0
2024-07-25 13:15:00,250.45,250.68,250.23,250.4,38575.0,250.45,250.68,250.23,250.4,38575.0
2024-07-25 13:20:00,250.4,250.58,248.4,248.51,73372.0,250.4,250.58,248.4,248.51,73372.0
2024-07-25 13:25:00,248.42,248.51,246.33,246.88,125907.0,248.42,248.51,246.33,246.88,125907.0
2024-07-25 13:30:00,246.97,248.1,246.94,247.87,70028.0,246.97,248.1,246.94,247.87,70028.0
2024-07-25 13:35:00,247.89,248.04,245.59,246.31,92088.0,247.89,248.04,245.59,246.31,92088.0
2024-07-25 13:40:00,246.41,247.95,246.06,247.19,86680.0,246.41,247.95,246.06,247.19,86680.0
2024-07-25 13:45:00,247.15,247.45,246.68,246.9,60731.0,247.15,247.45,246.68,246.9,60731.0
2024-07-25 13:50:00,246.9,247.45,246.6,247.26,74502.0,246.9,247.45,246.6,247.26,74502.0
2024-07-25 13:55:00,247.18,248.84,246.79,248.8,79164.0,247.18,248.84,246.79,248.8,79164.0
2024-07-25 14:00:00,248.83,250.41,248.6,249.82,49641.0,248.83,250.41,248.6,249.82,49641.0
2024-07-25 14:05:00,249.82,251.5,249.64,250.91,48197.0,249.82,251.5,249.64,250.91,48197.0
2024-07-25 14:10:00,250.84,251.27,250.78,251.27,24922.0,250.84,251.27,250.78,251.27,24922.0
2024-07-25 14:15:00,251.28,252.36,251.26,251.8,39045.0,251.28,252.36,251.26,251.8,39045.0
2024-07-25 14:20:00,251.73,252.63,251.66,252.4,38006.0,251.73,252.63,251.66,252.4,38006.0
2024-07-25 14:25:00,252.47,252.47,251.7,251.84,23768.0,252.47,252.47,251.7,251.84,23768.0
2024-07-25 14:30:00,251.84,251.95,250.71,250.71,42813.0,251.84,251.95,250.71,250.71,42813.0
2024-07-25 14:35:00,250.66,250.66,249.81,250.02,40228.0,250.66,250.66,249.81,250.02,40228.0
2024-07-25 14:40:00,250.0,250.23,249.29,249.99,24405.0,250.0,250.23,249.29,249.99,24405.0
2024-07-25 14:45:00,250.02,250.15,249.28,249.43,22178.0,250.02,250.15,249.28,249.43,22178.0
2024-07-25 14:50:00,249.4,250.09,249.13,249.45,21618.0,249.4,250.09,249.13,249.45,21618.0
2024-07-25 14:55:00,249.45,249.48,248.71,248.81,36674.0,249.45,249.48,248.71,248.81,36674.0
2024-07-25 15:00:00,248.77,248.95,248.14,248.53,48840.0,248.77,248.95,248.14,248.53,48840.0
2024-07-25 15:05:00,248.54,248.75,248.23,248.49,32302.0,248.54,248.75,248.23,248.49,32302.0
2024-07-25 15:10:00,248.46,248.94,248.34,248.88,51398.0,248.46,248.94,248.34,248.88,51398.0
2024-07-25 15:15:00,248.88,249.81,248.69,249.65,77831.0,248.88,249.81,248.69,249.65,77831.0
2024-07-25 15:20:00,249.78,250.22,249.53,250.13,56095.0,249.78,250.22,249.53,250.13,56095.0
2024-07-25 15:25:00,250.06,250.69,249.95,250.42,137800.0,250.06,250.69,249.95,250.42,137800.0
2024-07-25 15:30:00,250.42,251.22,250.0,251.07,66646.0,250.42,251.22,250.0,251.07,66646.0
2024-07-25 15:35:00,251.07,251.07,250.03,250.45,33556.0,251.07,251.07,250.03,250.45,33556.0
2024-07-25 15:40:00,250.53,250.54,249.69,249.94,74875.0,250.53,250.54,249.69,249.94,74875.0
2024-07-25 15:45:00,249.88,250.0,249.32,249.88,59853.0,249.88,250.0,249.32,249.88,59853.0
2024-07-25 15:50:00,250.0,250.09,248.83,249.03,110462.0,250.0,250.09,248.83,249.03,110462.0
2024-07-25 15:55:00,249.04,249.42,246.83,247.31,478792.0,249.04,249.42,246.83,247.31,478792.0
2024-07-26 09:30:00,250.0,250.0,246.99,247.82,87619.0,250.0,250.0,246.99,247.82,87619.0
2024-07-26 09:35:00,247.48,251.0,247.43,249.92,42860.0,247.48,251.0,247.43,249.92,42860.0
2024-07-26 09:40:00,250.0,250.2,248.0,248.22,29274.0,250.0,250.2,248.0,248.22,29274.0
2024-07-26 09:45:00,248.49,250.0,248.15,249.63,55114.0,248.49,250.0,248.15,249.63,55114.0
2024-07-26 09:50:00,249.63,251.0,249.1,249.66,33520.0,249.63,251.0,249.1,249.66,33520.0
2024-07-26 09:55:00,249.51,251.72,249.51,251.72,30627.0,249.51,251.72,249.51,251.72,30627.0
2024-07-26 10:00:00,251.35,252.31,250.4,250.72,82267.0,251.35,252.31,250.4,250.72,82267.0
2024-07-26 10:05:00,250.63,252.83,250.59,252.61,74562.0,250.63,252.83,250.59,252.61,74562.0
2024-07-26 10:10:00,252.61,253.95,252.24,252.24,49397.0,252.61,253.95,252.24,252.24,49397.0
2024-07-26 10:15:00,252.59,252.79,251.23,252.7,218655.0,252.59,252.79,251.23,252.7,218655.0
2024-07-26 10:20:00,252.53,253.42,252.43,253.01,33664.0,252.53,253.42,252.43,253.01,33664.0
2024-07-26 10:25:00,252.91,253.51,251.69,252.12,48790.0,252.91,253.51,251.69,252.12,48790.0
2024-07-26 10:30:00,252.09,252.5,250.49,251.55,101020.0,252.09,252.5,250.49,251.55,101020.0
2024-07-26 10:35:00,251.22,251.62,250.84,251.23,18160.0,251.22,251.62,250.84,251.23,18160.0
2024-07-26 10:40:00,251.1,251.9,250.58,251.27,25573.0,251.1,251.9,250.58,251.27,25573.0
2024-07-26 10:45:00,251.03,251.75,250.93,251.24,15139.0,251.03,251.75,250.93,251.24,15139.0
2024-07-26 10:50:00,250.99,251.66,250.77,251.41,65212.0,250.99,251.66,250.77,251.41,65212.0
2024-07-26 10:55:00,251.41,251.62,251.23,251.44,10222.0,251.41,251.62,251.23,251.44,10222.0
2024-07-26 11:00:00,251.43,252.3,251.27,251.89,14059.0,251.43,252.3,251.27,251.89,14059.0
2024-07-26 11:05:00,252.01,252.06,251.45,251.96,16407.0,252.01,252.06,251.45,251.96,16407.0
2024-07-26 11:10:00,252.06,252.06,251.55,251.67,17020.0,252.06,252.06,251.55,251.67,17020.0
2024-07-26 11:15:00,251.61,251.73,250.66,250.98,23575.0,251.61,251.73,250.66,250.98,23575.0
2024-07-26 11:20:00,251.02,251.09,250.71,250.93,8751.0,251.02,251.09,250.71,250.93,8751.0
2024-07-26 11:25:00,250.93,250.93,250.07,250.57,32995.0,250.93,250.93,250.07,250.57,32995.0
2024-07-26 11:30:00,250.66,251.17,250.21,250.46,31328.0,250.66,251.17,250.21,250.46,31328.0
2024-07-26 11:35:00,250.61,251.13,250.03,250.85,29879.0,250.61,251.13,250.03,250.85,29879.0
2024-07-26 11:40:00,250.97,251.17,250.73,250.99,26548.0,250.97,251.17,250.73,250.99,26548.0
2024-07-26 11:45:00,250.96,251.91,250.77,251.79,22779.0,250.96,251.91,250.77,251.79,22779.0
2024-07-26 11:50:00,251.89,252.98,251.69,252.71,13341.0,251.89,252.98,251.69,252.71,13341.0
2024-07-26 11:55:00,252.8,254.44,252.74,254.18,90925.0,252.8,254.44,252.74,254.18,90925.0
2024-07-26 12:00:00,254.18,256.74,254.01,256.1,49869.0,254.18,256.74,254.01,256.1,49869.0
2024-07-26 12:05:00,255.91,256.46,255.64,256.29,22006.0,255.91,256.46,255.64,256.29,22006.0
2024-07-26 12:10:00,256.38,256.93,255.11,255.49,35416.0,256.38,256.93,255.11,255.49,35416.0
2024-07-26 12:15:00,255.43,255.83,254.88,254.99,29107.0,255.43,255.83,254.88,254.99,29107.0
2024-07-26 12:20:00,254.84,255.23,254.45,255.22,18359.0,254.84,255.23,254.45,255.22,18359.0
2024-07-26 12:25:00,255.22,255.47,255.14,255.31,16762.0,255.22,255.47,255.14,255.31,16762.0
2024-07-26 12:30:00,255.32,256.53,255.14,256.48,24593.0,255.32,256.53,255.14,256.48,24593.0
2024-07-26 12:35:00,256.65,256.66,255.58,255.61,27961.0,256.65,256.66,255.58,255.61,27961.0
2024-07-26 12:40:00,255.64,256.43,255.55,256.24,51375.0,255.64,256.43,255.55,256.24,51375.0
2024-07-26 12:45:00,256.19,256.2,255.11,255.44,38260.0,256.19,256.2,255.11,255.44,38260.0
2024-07-26 12:50:00,255.39,255.92,255.37,255.91,50756.0,255.39,255.92,255.37,255.91,50756.0
2024-07-26 12:55:00,255.8,256.56,255.46,256.36,30464.0,255.8,256.56,255.46,256.36,30464.0
2024-07-26 13:00:00,256.48,257.14,256.23,256.99,27626.0,256.48,257.14,256.23,256.99,27626.0
2024-07-26 13:05:00,257.0,257.26,256.08,256.28,19816.0,257.0,257.26,256.08,256.28,19816.0
2024-07-26 13:10:00,256.13,256.28,255.13,255.13,18297.0,256.13,256.28,255.13,255.13,18297.0
2024-07-26 13:15:00,255.21,255.35,254.23,254.32,59403.0,255.21,255.35,254.23,254.32,59403.0
2024-07-26 13:20:00,254.32,254.79,254.03,254.64,47904.0,254.32,254.79,254.03,254.64,47904.0
2024-07-26 13:25:00,254.73,255.66,254.65,255.61,18068.0,254.73,255.66,254.65,255.61,18068.0
2024-07-26 13:30:00,255.63,255.92,255.45,255.61,20261.0,255.63,255.92,255.45,255.61,20261.0
2024-07-26 13:35:00,255.61,255.61,254.2,254.21,22252.0,255.61,255.61,254.2,254.21,22252.0
2024-07-26 13:40:00,254.33,254.5,253.63,254.03,17979.0,254.33,254.5,253.63,254.03,17979.0
2024-07-26 13:45:00,254.16,254.29,253.38,253.66,15773.0,254.16,254.29,253.38,253.66,15773.0
2024-07-26 13:50:00,253.4,253.44,252.57,253.18,15704.0,253.4,253.44,252.57,253.18,15704.0
2024-07-26 13:55:00,253.14,253.22,252.59,253.2,13667.0,253.14,253.22,252.59,253.2,13667.0
2024-07-26 14:00:00,253.27,253.27,252.62,252.86,12732.0,253.27,253.27,252.62,252.86,12732.0
2024-07-26 14:05:00,252.74,253.6,252.31,253.6,14532.0,252.74,253.6,252.31,253.6,14532.0
2024-07-26 14:10:00,253.31,253.56,252.7,252.97,10955.0,253.31,253.56,252.7,252.97,10955.0
2024-07-26 14:15:00,252.84,253.15,252.42,252.44,18876.0,252.84,253.15,252.42,252.44,18876.0
2024-07-26 14:20:00,252.43,253.19,252.25,253.15,6766.0,252.43,253.19,252.25,253.15,6766.0
2024-07-26 14:25:00,253.27,253.74,253.12,253.41,10740.0,253.27,253.74,253.12,253.41,10740.0
2024-07-26 14:30:00,253.29,253.33,252.37,252.5,13250.0,253.29,253.33,252.37,252.5,13250.0
2024-07-26 14:35:00,252.52,252.91,252.45,252.55,9210.0,252.52,252.91,252.45,252.55,9210.0
2024-07-26 14:40:00,252.46,252.55,251.76,252.22,23047.0,252.46,252.55,251.76,252.22,23047.0
2024-07-26 14:45:00,252.34,252.35,251.5,251.89,21041.0,252.34,252.35,251.5,251.89,21041.0
2024-07-26 14:50:00,252.01,252.26,251.63,251.7,13338.0,252.01,252.26,251.63,251.7,13338.0
2024-07-26 14:55:00,251.7,252.0,251.56,251.62,15528.0,251.7,252.0,251.56,251.62,15528.0
2024-07-26 15:00:00,251.62,251.73,251.34,251.5,17085.0,251.62,251.73,251.34,251.5,17085.0
2024-07-26 15:05:00,251.48,252.11,251.35,251.99,12544.0,251.48,252.11,251.35,251.99,12544.0
2024-07-26 15:10:00,251.92,252.78,251.83,252.66,12195.0,251.92,252.78,251.83,252.66,12195.0
2024-07-26 15:15:00,252.72,253.02,252.63,252.71,10814.0,252.72,253.02,252.63,252.71,10814.0
2024-07-26 15:20:00,252.71,252.79,252.05,252.33,17496.0,252.71,252.79,252.05,252.33,17496.0
2024-07-26 15:25:00,252.32,252.56,251.64,252.06,23322.0,252.32,252.56,251.64,252.06,23322.0
2024-07-26 15:30:00,251.9,252.17,251.58,252.12,16546.0,251.9,252.17,251.58,252.12,16546.0
2024-07-26 15:35:00,252.12,252.55,251.95,252.28,39916.0,252.12,252.55,251.95,252.28,39916.0
2024-07-26 15:40:00,252.36,252.82,252.3,252.8,29597.0,252.36,252.82,252.3,252.8,29597.0
2024-07-26 15:45:00,252.82,253.33,252.64,253.16,33153.0,252.82,253.33,252.64,253.16,33153.0
2024-07-26 15:50:00,253.19,253.49,252.5,253.38,60840.0,253.19,253.49,252.5,253.38,60840.0
2024-07-26 15:55:00,253.46,253.79,252.51,253.51,146044.0,253.46,253.79,252.51,253.51,146044.0
2024-07-29 09:30:00,256.39,256.4,253.64,255.07,61276.0,256.39,256.4,253.64,255.07,61276.0
2024-07-29 09:35:00,255.41,256.0,254.59,255.52,30405.0,255.41,256.0,254.59,255.52,30405.0
2024-07-29 09:40:00,255.36,256.22,254.0,254.02,21003.0,255.36,256.22,254.0,254.02,21003.0
2024-07-29 09:45:00,254.02,255.13,254.02,254.38,15242.0,254.02,255.13,254.02,254.38,15242.0
2024-07-29 09:50:00,254.38,254.39,251.95,253.38,29212.0,254.38,254.39,251.95,253.38,29212.0
2024-07-29 09:55:00,253.57,256.0,253.17,255.68,13667.0,253.57,256.0,253.17,255.68,13667.0
2024-07-29 10:00:00,255.68,255.72,254.82,255.02,14223.0,255.68,255.72,254.82,255.02,14223.0
2024-07-29 10:05:00,254.64,255.86,254.64,255.34,17191.0,254.64,255.86,254.64,255.34,17191.0
2024-07-29 10:10:00,255.04,255.53,254.81,255.13,11741.0,255.04,255.53,254.81,255.13,11741.0
2024-07-29 10:15:00,255.13,255.74,254.95,255.0,17151.0,255.13,255.74,254.95,255.0,17151.0
2024-07-29 10:20:00,254.91,255.82,254.69,255.62,16857.0,254.91,255.82,254.69,255.62,16857.0
2024-07-29 10:25:00,255.29,255.48,254.7,254.77,8538.0,255.29,255.48,254.7,254.77,8538.0
2024-07-29 10:30:00,254.78,254.78,254.13,254.39,18041.0,254.78,254.78,254.13,254.39,18041.0
2024-07-29 10:35:00,254.46,254.47,254.0,254.15,10217.0,254.46,254.47,254.0,254.15,10217.0
2024-07-29 10:40:00,254.15,254.4,253.27,254.2,41944.0,254.15,254.4,253.27,254.2,41944.0
2024-07-29 10:45:00,254.32,254.89,254.28,254.7,10333.0,254.32,254.89,254.28,254.7,10333.0
2024-07-29 10:50:00,254.85,254.85,254.24,254.4,7179.0,254.85,254.85,254.24,254.4,7179.0
2024-07-29 10:55:00,254.4,255.69,254.4,255.4,40336.0,254.4,255.69,254.4,255.4,40336.0
2024-07-29 11:00:00,255.42,255.51,255.01,255.01,6760.0,255.42,255.51,255.01,255.01,6760.0
2024-07-29 11:05:00,255.1,255.31,254.46,254.53,6304.0,255.1,255.31,254.46,254.53,6304.0
2024-07-29 11:10:00,254.63,254.95,254.25,254.47,9773.0,254.63,254.95,254.25,254.47,9773.0
2024-07-29 11:15:00,254.48,254.48,253.6,253.85,16349.0,254.48,254.48,253.6,253.85,16349.0
2024-07-29 11:20:00,253.72,254.17,253.55,253.92,11037.0,253.72,254.17,253.55,253.92,11037.0
2024-07-29 11:25:00,253.77,254.87,253.76,254.7,14605.0,253.77,254.87,253.76,254.7,14605.0
2024-07-29 11:30:00,254.54,254.64,253.71,253.89,6094.0,254.54,254.64,253.71,253.89,6094.0
2024-07-29 11:35:00,253.95,254.01,253.72,253.87,5187.0,253.95,254.01,253.72,253.87,5187.0
2024-07-29 11:40:00,253.84,254.5,253.75,254.06,13131.0,253.84,254.5,253.75,254.06,13131.0
2024-07-29 11:45:00,254.06,255.56,253.8,255.5,20774.0,254.06,255.56,253.8,255.5,20774.0
2024-07-29 11:50:00,255.5,255.62,254.47,254.51,64314.0,255.5,255.62,254.47,254.51,64314.0
2024-07-29 11:55:00,254.71,255.35,254.71,254.89,7138.0,254.71,255.35,254.71,254.89,7138.0
2024-07-29 12:00:00,255.1,255.4,254.85,254.93,6934.0,255.1,255.4,254.85,254.93,6934.0
2024-07-29 12:05:00,254.89,255.8,254.88,255.65,21059.0,254.89,255.8,254.88,255.65,21059.0
2024-07-29 12:10:00,255.68,256.45,255.59,256.42,12320.0,255.68,256.45,255.59,256.42,12320.0
2024-07-29 12:15:00,256.29,257.31,256.14,257.23,11276.0,256.29,257.31,256.14,257.23,11276.0
2024-07-29 12:20:00,257.23,257.25,256.71,256.95,8700.0,257.23,257.25,256.71,256.95,8700.0
2024-07-29 12:25:00,256.74,256.94,256.37,256.76,8130.0,256.74,256.94,256.37,256.76,8130.0
2024-07-29 12:30:00,256.62,257.15,256.61,256.93,12128.0,256.62,257.15,256.61,256.93,12128.0
2024-07-29 12:35:00,256.89,257.07,256.7,256.81,6737.0,256.89,257.07,256.7,256.81,6737.0
2024-07-29 12:40:00,256.81,257.43,256.79,257.14,8342.0,256.81,257.43,256.79,257.14,8342.0
2024-07-29 12:45:00,257.21,257.34,256.81,256.82,12874.0,257.21,257.34,256.81,256.82,12874.0
2024-07-29 12:50:00,256.83,257.0,256.5,256.87,9769.0,256.83,257.0,256.5,256.87,9769.0
2024-07-29 12:55:00,256.89,257.97,256.8,257.82,27665.0,256.89,257.97,256.8,257.82,27665.0
2024-07-29 13:00:00,257.77,258.29,257.58,257.85,15647.0,257.77,258.29,257.58,257.85,15647.0
2024-07-29 13:05:00,257.7,257.84,256.83,257.01,39774.0,257.7,257.84,256.83,257.01,39774.0
2024-07-29 13:10:00,257.01,257.75,256.88,257.53,12008.0,257.01,257.75,256.88,257.53,12008.0
2024-07-29 13:15:00,257.59,258.76,257.34,258.6,27080.0,257.59,258.76,257.34,258.6,27080.0
2024-07-29 13:20:00,258.61,259.35,258.54,259.35,23584.0,258.61,259.35,258.54,259.35,23584.0
2024-07-29 13:25:00,259.43,259.75,258.99,259.0,23170.0,259.43,259.75,258.99,259.0,23170.0
2024-07-29 13:30:00,258.99,259.35,258.75,259.35,10871.0,258.99,259.35,258.75,259.35,10871.0
2024-07-29 13:35:00,259.0,259.78,259.0,259.5,20586.0,259.0,259.78,259.0,259.5,20586.0
2024-07-29 13:40:00,259.61,260.46,259.56,259.96,31283.0,259.61,260.46,259.56,259.96,31283.0
2024-07-29 13:45:00,260.1,260.24,259.52,259.92,9708.0,260.1,260.24,259.52,259.92,9708.0
2024-07-29 13:50:00,259.93,260.23,259.82,260.11,12057.0,259.93,260.23,259.82,260.11,12057.0
2024-07-29 13:55:00,260.11,260.29,259.49,260.04,21702.0,260.11,260.29,259.49,260.04,21702.0
2024-07-29 14:00:00,260.13,260.13,258.86,258.94,12533.0,260.13,260.13,258.86,258.94,12533.0
2024-07-29 14:05:00,259.02,259.43,258.81,259.43,6451.0,259.02,259.43,258.81,259.43,6451.0
2024-07-29 14:10:00,259.54,259.56,259.02,259.22,6648.0,259.54,259.56,259.02,259.22,6648.0
2024-07-29 14:15:00,259.22,259.46,258.88,258.95,15416.0,259.22,259.46,258.88,258.95,15416.0
2024-07-29 14:20:00,259.19,259.35,258.96,259.3,5282.0,259.19,259.35,258.96,259.3,5282.0
2024-07-29 14:25:00,259.3,259.55,259.02,259.39,14848.0,259.3,259.55,259.02,259.39,14848.0
2024-07-29 14:30:00,259.23,259.48,258.91,259.12,8051.0,259.23,259.48,258.91,259.12,8051.0
2024-07-29 14:35:00,259.15,259.44,258.82,259.22,11227.0,259.15,259.44,258.82,259.22,11227.0
2024-07-29 14:40:00,259.3,260.16,259.24,259.69,20961.0,259.3,260.16,259.24,259.69,20961.0
2024-07-29 14:45:00,259.76,259.84,259.37,259.41,11473.0,259.76,259.84,259.37,259.41,11473.0
2024-07-29 14:50:00,259.38,259.47,258.9,259.47,8231.0,259.38,259.47,258.9,259.47,8231.0
2024-07-29 14:55:00,259.48,259.61,259.14,259.5,11735.0,259.48,259.61,259.14,259.5,11735.0
2024-07-29 15:00:00,259.44,259.7,259.0,259.19,10639.0,259.44,259.7,259.0,259.19,10639.0
2024-07-29 15:05:00,259.19,259.39,258.83,258.86,6380.0,259.19,259.39,258.83,258.86,6380.0
2024-07-29 15:10:00,258.88,259.08,258.64,258.8,8634.0,258.88,259.08,258.64,258.8,8634.0
2024-07-29 15:15:00,258.81,258.97,258.66,258.88,8220.0,258.81,258.97,258.66,258.88,8220.0
2024-07-29 15:20:00,258.79,258.9,258.34,258.86,16900.0,258.79,258.9,258.34,258.86,16900.0
2024-07-29 15:25:00,258.91,259.06,258.7,258.99,10694.0,258.91,259.06,258.7,258.99,10694.0
2024-07-29 15:30:00,258.87,258.95,258.3,258.64,13220.0,258.87,258.95,258.3,258.64,13220.0
2024-07-29 15:35:00,258.64,259.2,258.64,258.81,14822.0,258.64,259.2,258.64,258.81,14822.0
2024-07-29 15:40:00,258.81,258.85,258.48,258.54,9134.0,258.81,258.85,258.48,258.54,9134.0
2024-07-29 15:45:00,258.57,258.76,258.47,258.49,14339.0,258.57,258.76,258.47,258.49,14339.0
2024-07-29 15:50:00,258.46,258.93,258.42,258.76,36862.0,258.46,258.93,258.42,258.76,36862.0
2024-07-29 15:55:00,258.78,259.25,258.46,259.23,84200.0,258.78,259.25,258.46,259.23,84200.0
2024-07-30 09:30:00,258.3,259.39,254.38,254.38,29056.0,258.3,259.39,254.38,254.38,29056.0
2024-07-30 09:35:00,255.08,256.5,253.7,256.13,28856.0,255.08,256.5,253.7,256.13,28856.0
2024-07-30 09:40:00,255.92,256.33,254.2,254.42,14114.0,255.92,256.33,254.2,254.42,14114.0
2024-07-30 09:45:00,254.61,255.57,254.11,255.2,13908.0,254.61,255.57,254.11,255.2,13908.0
2024-07-30 09:50:00,254.56,256.08,254.06,255.24,15845.0,254.56,256.08,254.06,255.24,15845.0
2024-07-30 09:55:00,255.54,256.2,254.75,256.2,14934.0,255.54,256.2,254.75,256.2,14934.0
2024-07-30 10:00:00,256.24,256.3,255.33,256.29,18130.0,256.24,256.3,255.33,256.29,18130.0
2024-07-30 10:05:00,256.05,257.07,255.86,256.88,18931.0,256.05,257.07,255.86,256.88,18931.0
2024-07-30 10:10:00,256.88,256.96,256.1,256.54,12852.0,256.88,256.96,256.1,256.54,12852.0
2024-07-30 10:15:00,256.7,257.02,255.09,256.03,12492.0,256.7,257.02,255.09,256.03,12492.0
2024-07-30 10:20:00,255.89,256.38,255.53,256.15,9509.0,255.89,256.38,255.53,256.15,9509.0
2024-07-30 10:25:00,256.31,256.84,256.01,256.12,6659.0,256.31,256.84,256.01,256.12,6659.0
2024-07-30 10:30:00,256.12,256.34,255.77,255.88,5853.0,256.12,256.34,255.77,255.88,5853.0
2024-07-30 10:35:00,256.04,256.21,255.32,255.96,10739.0,256.04,256.21,255.32,255.96,10739.0
2024-07-30 10:40:00,256.1,256.1,255.17,255.57,5909.0,256.1,256.1,255.17,255.57,5909.0
2024-07-30 10:45:00,255.63,256.34,255.43,255.99,6142.0,255.63,256.34,255.43,255.99,6142.0
2024-07-30 10:50:00,256.0,256.42,255.71,256.03,11933.0,256.0,256.42,255.71,256.03,11933.0
2024-07-30 10:55:00,256.09,256.13,255.25,255.6,10051.0,256.09,256.13,255.25,255.6,10051.0
2024-07-30 11:00:00,255.62,255.62,254.55,254.86,10636.0,255.62,255.62,254.55,254.86,10636.0
2024-07-30 11:05:00,254.86,255.03,254.07,254.07,10497.0,254.86,255.03,254.07,254.07,10497.0
2024-07-30 11:10:00,254.12,255.85,254.12,255.85,7549.0,254.12,255.85,254.12,255.85,7549.0
2024-07-30 11:15:00,255.77,256.08,255.5,255.69,5904.0,255.77,256.08,255.5,255.69,5904.0
2024-07-30 11:20:00,255.75,255.75,255.15,255.65,4432.0,255.75,255.75,255.15,255.65,4432.0
2024-07-30 11:25:00,255.6,255.7,255.08,255.46,5506.0,255.6,255.7,255.08,255.46,5506.0
2024-07-30 11:30:00,255.33,255.66,255.12,255.14,13470.0,255.33,255.66,255.12,255.14,13470.0
2024-07-30 11:35:00,255.15,255.34,254.66,255.08,4656.0,255.15,255.34,254.66,255.08,4656.0
2024-07-30 11:40:00,254.96,255.57,254.95,255.05,6095.0,254.96,255.57,254.95,255.05,6095.0
2024-07-30 11:45:00,254.78,255.04,254.71,254.94,2689.0,254.78,255.04,254.71,254.94,2689.0
2024-07-30 11:50:00,254.98,255.22,254.85,255.12,1833.0,254.98,255.22,254.85,255.12,1833.0
2024-07-30 11:55:00,255.3,255.74,255.3,255.74,4786.0,255.3,255.74,255.3,255.74,4786.0
2024-07-30 12:00:00,255.72,256.25,255.23,255.24,7491.0,255.72,256.25,255.23,255.24,7491.0
2024-07-30 12:05:00,255.53,256.25,254.93,256.06,31973.0,255.53,256.25,254.93,256.06,31973.0
2024-07-30 12:10:00,256.06,256.07,255.47,255.71,8666.0,256.06,256.07,255.47,255.71,8666.0
2024-07-30 12:15:00,255.72,255.72,255.06,255.28,1704.0,255.72,255.72,255.06,255.28,1704.0
2024-07-30 12:20:00,255.3,255.59,255.07,255.59,4183.0,255.3,255.59,255.07,255.59,4183.0
2024-07-30 12:25:00,255.28,256.15,255.28,256.08,10535.0,255.28,256.15,255.28,256.08,10535.0
2024-07-30 12:30:00,256.09,256.25,255.75,255.97,15206.0,256.09,256.25,255.75,255.97,15206.0
2024-07-30 12:35:00,256.14,256.67,256.14,256.37,3967.0,256.14,256.67,256.14,256.37,3967.0
2024-07-30 12:40:00,256.46,256.51,256.24,256.51,2826.0,256.46,256.51,256.24,256.51,2826.0
2024-07-30 12:45:00,256.59,256.74,256.0,256.12,15964.0,256.59,256.74,256.0,256.12,15964.0
2024-07-30 12:50:00,256.0,256.0,255.09,255.19,14827.0,256.0,256.0,255.09,255.19,14827.0
2024-07-30 12:55:00,255.24,255.48,255.13,255.15,2167.0,255.24,255.48,255.13,255.15,2167.0
2024-07-30 13:00:00,255.17,255.19,254.54,254.7,4195.0,255.17,255.19,254.54,254.7,4195.0
2024-07-30 13:05:00,254.63,254.77,254.06,254.49,6075.0,254.63,254.77,254.06,254.49,6075.0
2024-07-30 13:10:00,254.68,254.68,254.1,254.31,3428.0,254.68,254.68,254.1,254.31,3428.0
2024-07-30 13:15:00,254.58,255.1,254.58,254.78,6858.0,254.58,255.1,254.58,254.78,6858.0
2024-07-30 13:20:00,255.1,255.21,254.39,254.43,4598.0,255.1,255.21,254.39,254.43,4598.0
2024-07-30 13:25:00,254.85,254.85,254.45,254.83,2948.0,254.85,254.85,254.45,254.83,2948.0
2024-07-30 13:30:00,254.68,254.85,254.58,254.64,2540.0,254.68,254.85,254.58,254.64,2540.0
2024-07-30 13:35:00,254.95,255.56,254.95,255.47,4463.0,254.95,255.56,254.95,255.47,4463.0
2024-07-30 13:40:00,255.59,255.59,254.95,255.25,6233.0,255.59,255.59,254.95,255.25,6233.0
2024-07-30 13:45:00,255.25,255.41,254.97,255.05,5060.0,255.25,255.41,254.97,255.05,5060.0
2024-07-30 13:50:00,255.05,255.39,254.81,254.81,5116.0,255.05,255.39,254.81,254.81,5116.0
2024-07-30 13:55:00,254.99,254.99,254.76,254.9,2503.0,254.99,254.99,254.76,254.9,2503.0
2024-07-30 14:00:00,254.9,255.22,254.81,255.22,8513.0,254.9,255.22,254.81,255.22,8513.0
2024-07-30 14:05:00,255.32,255.87,255.11,255.62,4604.0,255.32,255.87,255.11,255.62,4604.0
2024-07-30 14:10:00,256.09,256.09,255.36,255.6,10468.0,256.09,256.09,255.36,255.6,10468.0
2024-07-30 14:15:00,255.64,255.96,255.51,255.8,9676.0,255.64,255.96,255.51,255.8,9676.0
2024-07-30 14:20:00,255.64,255.68,255.34,255.63,3150.0,255.64,255.68,255.34,255.63,3150.0
2024-07-30 14:25:00,255.5,255.7,255.13,255.2,6156.0,255.5,255.7,255.13,255.2,6156.0
2024-07-30 14:30:00,255.25,255.35,255.07,255.23,2365.0,255.25,255.35,255.07,255.23,2365.0
2024-07-30 14:35:00,255.23,255.51,255.13,255.25,5186.0,255.23,255.51,255.13,255.25,5186.0
2024-07-30 14:40:00,255.26,255.61,255.14,255.61,3308.0,255.26,255.61,255.14,255.61,3308.0
2024-07-30 14:45:00,255.5,255.51,254.41,254.74,20041.0,255.5,255.51,254.41,254.74,20041.0
2024-07-30 14:50:00,254.74,254.77,254.5,254.52,5882.0,254.74,254.77,254.5,254.52,5882.0
2024-07-30 14:55:00,254.51,254.75,254.44,254.67,8939.0,254.51,254.75,254.44,254.67,8939.0
2024-07-30 15:00:00,254.58,255.05,254.52,255.02,5457.0,254.58,255.05,254.52,255.02,5457.0
2024-07-30 15:05:00,255.02,255.14,254.82,254.85,5812.0,255.02,255.14,254.82,254.85,5812.0
2024-07-30 15:10:00,254.83,255.1,254.76,254.76,4326.0,254.83,255.1,254.76,254.76,4326.0
2024-07-30 15:15:00,254.85,255.39,254.78,255.39,13019.0,254.85,255.39,254.78,255.39,13019.0
2024-07-30 15:20:00,255.46,255.75,255.3,255.58,7532.0,255.46,255.75,255.3,255.58,7532.0
2024-07-30 15:25:00,255.6,256.0,255.45,255.45,11081.0,255.6,256.0,255.45,255.45,11081.0
2024-07-30 15:30:00,255.46,256.0,255.18,255.89,5827.0,255.46,256.0,255.18,255.89,5827.0
2024-07-30 15:35:00,255.85,256.24,255.62,255.95,24976.0,255.85,256.24,255.62,255.95,24976.0
2024-07-30 15:40:00,255.95,256.55,255.83,256.44,19698.0,255.95,256.55,255.83,256.44,19698.0
2024-07-30 15:45:00,256.49,257.51,256.43,257.51,7544.0,256.49,257.51,256.43,257.51,7544.0
2024-07-30 15:50:00,257.54,257.99,256.42,256.5,38317.0,257.54,257.99,256.42,256.5,38317.0
2024-07-30 15:55:00,256.41,256.59,255.94,255.95,35783.0,256.41,256.59,255.94,255.95,35783.0
2024-07-31 09:30:00,256.39,258.54,256.0,257.06,38639.0,256.39,258.54,256.0,257.06,38639.0
2024-07-31 09:35:00,257.52,259.19,257.11,258.51,32204.0,257.52,259.19,257.11,258.51,32204.0
2024-07-31 09:40:00,258.31,259.95,258.31,259.7,25899.0,258.31,259.95,258.31,259.7,25899.0
2024-07-31 09:45:00,259.44,259.63,258.08,258.42,17342.0,259.44,259.63,258.08,258.42,17342.0
2024-07-31 09:50:00,258.67,259.39,257.77,259.03,28378.0,258.67,259.39,257.77,259.03,28378.0
2024-07-31 09:55:00,259.19,259.66,258.96,259.23,9057.0,259.19,259.66,258.96,259.23,9057.0
2024-07-31 10:00:00,259.27,259.44,258.69,259.13,17120.0,259.27,259.44,258.69,259.13,17120.0
2024-07-31 10:05:00,259.1,259.62,258.76,258.94,60219.0,259.1,259.62,258.76,258.94,60219.0
2024-07-31 10:10:00,258.94,259.84,258.79,259.37,9906.0,258.94,259.84,258.79,259.37,9906.0
2024-07-31 10:15:00,259.38,260.14,259.12,259.17,12810.0,259.38,260.14,259.12,259.17,12810.0
2024-07-31 10:20:00,258.94,259.16,257.9,258.11,15001.0,258.94,259.16,257.9,258.11,15001.0
2024-07-31 10:25:00,258.05,258.49,257.59,258.38,28887.0,258.05,258.49,257.59,258.38,28887.0
2024-07-31 10:30:00,258.29,258.98,258.27,258.71,14542.0,258.29,258.98,258.27,258.71,14542.0
2024-07-31 10:35:00,258.81,259.18,258.46,258.88,10372.0,258.81,259.18,258.46,258.88,10372.0
2024-07-31 10:40:00,258.87,259.79,258.7,259.79,9561.0,258.87,259.79,258.7,259.79,9561.0
2024-07-31 10:45:00,259.49,259.49,258.84,259.29,7975.0,259.49,259.49,258.84,259.29,7975.0
2024-07-31 10:50:00,259.45,259.68,258.9,259.0,5320.0,259.45,259.68,258.9,259.0,5320.0
2024-07-31 10:55:00,259.01,259.61,259.0,259.49,11257.0,259.01,259.61,259.0,259.49,11257.0
2024-07-31 11:00:00,259.45,260.99,259.44,260.94,32916.0,259.45,260.99,259.44,260.94,32916.0
2024-07-31 11:05:00,260.93,261.1,260.34,260.47,10239.0,260.93,261.1,260.34,260.47,10239.0
2024-07-31 11:10:00,260.49,260.69,259.86,260.0,8259.0,260.49,260.69,259.86,260.0,8259.0
2024-07-31 11:15:00,260.2,260.67,260.01,260.5,11481.0,260.2,260.67,260.01,260.5,11481.0
2024-07-31 11:20:00,260.5,260.72,259.71,259.76,10968.0,260.5,260.72,259.71,259.76,10968.0
2024-07-31 11:25:00,260.06,260.17,259.12,259.13,4797.0,260.06,260.17,259.12,259.13,4797.0
2024-07-31 11:30:00,259.05,259.46,258.82,258.92,6192.0,259.05,259.46,258.82,258.92,6192.0
2024-07-31 11:35:00,258.94,259.13,258.63,259.0,5071.0,258.94,259.13,258.63,259.0,5071.0
2024-07-31 11:40:00,259.13,259.6,258.98,259.47,9197.0,259.13,259.6,258.98,259.47,9197.0
2024-07-31 11:45:00,259.53,259.82,259.36,259.48,5689.0,259.53,259.82,259.36,259.48,5689.0
2024-07-31 11:50:00,259.38,259.57,258.89,259.19,10682.0,259.38,259.57,258.89,259.19,10682.0
2024-07-31 11:55:00,259.08,259.49,259.01,259.42,4029.0,259.08,259.49,259.01,259.42,4029.0
2024-07-31 12:00:00,259.47,259.88,259.36,259.48,7409.0,259.47,259.88,259.36,259.48,7409.0
2024-07-31 12:05:00,259.43,259.69,259.37,259.6,4742.0,259.43,259.69,259.37,259.6,4742.0
2024-07-31 12:10:00,259.62,260.12,259.59,260.0,3993.0,259.62,260.12,259.59,260.0,3993.0
2024-07-31 12:15:00,260.0,260.38,259.83,260.19,9931.0,260.0,260.38,259.83,260.19,9931.0
2024-07-31 12:20:00,260.19,260.25,259.84,260.19,6288.0,260.19,260.25,259.84,260.19,6288.0
2024-07-31 12:25:00,260.07,260.29,259.92,260.18,6977.0,260.07,260.29,259.92,260.18,6977.0
2024-07-31 12:30:00,260.27,260.37,260.02,260.23,7124.0,260.27,260.37,260.02,260.23,7124.0
2024-07-31 12:35:00,260.08,260.08,259.7,259.94,6402.0,260.08,260.08,259.7,259.94,6402.0
2024-07-31 12:40:00,260.01,260.25,259.87,260.06,5148.0,260.01,260.25,259.87,260.06,5148.0
2024-07-31 12:45:00,260.08,260.2,259.63,259.84,9456.0,260.08,260.2,259.63,259.84,9456.0
2024-07-31 12:50:00,259.74,260.2,259.33,259.68,13133.0,259.74,260.2,259.33,259.68,13133.0
2024-07-31 12:55:00,259.91,260.06,259.53,259.56,4628.0,259.91,260.06,259.53,259.56,4628.0
2024-07-31 13:00:00,259.77,260.13,259.59,259.97,6972.0,259.77,260.13,259.59,259.97,6972.0
2024-07-31 13:05:00,260.13,260.44,259.98,260.09,5334.0,260.13,260.44,259.98,260.09,5334.0
2024-07-31 13:10:00,260.13,260.18,259.9,260.15,3880.0,260.13,260.18,259.9,260.15,3880.0
2024-07-31 13:15:00,260.15,260.73,260.01,260.73,6669.0,260.15,260.73,260.01,260.73,6669.0
2024-07-31 13:20:00,260.63,260.79,260.23,260.24,6927.0,260.63,260.79,260.23,260.24,6927.0
2024-07-31 13:25:00,260.27,260.39,259.88,260.1,6558.0,260.27,260.39,259.88,260.1,6558.0
2024-07-31 13:30:00,259.87,260.29,259.73,260.09,6213.0,259.87,260.29,259.73,260.09,6213.0
2024-07-31 13:35:00,260.24,260.59,260.19,260.23,9127.0,260.24,260.59,260.19,260.23,9127.0
2024-07-31 13:40:00,260.13,260.43,260.03,260.31,5072.0,260.13,260.43,260.03,260.31,5072.0
2024-07-31 13:45:00,260.18,260.32,259.97,260.09,5467.0,260.18,260.32,259.97,260.09,5467.0
2024-07-31 13:50:00,260.09,260.63,260.09,260.53,4542.0,260.09,260.63,260.09,260.53,4542.0
2024-07-31 13:55:00,260.53,260.65,260.46,260.48,1325.0,260.53,260.65,260.46,260.48,1325.0
2024-07-31 14:00:00,260.4,260.6,259.8,260.6,8833.0,260.4,260.6,259.8,260.6,8833.0
2024-07-31 14:05:00,260.63,260.72,260.3,260.72,12684.0,260.63,260.72,260.3,260.72,12684.0
2024-07-31 14:10:00,260.74,261.17,260.71,260.95,7018.0,260.74,261.17,260.71,260.95,7018.0
2024-07-31 14:15:00,260.95,261.4,260.95,261.08,4751.0,260.95,261.4,260.95,261.08,4751.0
2024-07-31 14:20:00,261.17,261.61,261.07,261.41,11790.0,261.17,261.61,261.07,261.41,11790.0
2024-07-31 14:25:00,261.57,261.75,261.01,261.36,10281.0,261.57,261.75,261.01,261.36,10281.0
2024-07-31 14:30:00,261.2,261.69,261.12,261.3,5817.0,261.2,261.69,261.12,261.3,5817.0
2024-07-31 14:35:00,261.07,261.07,260.42,260.7,9215.0,261.07,261.07,260.42,260.7,9215.0
2024-07-31 14:40:00,260.96,261.19,260.71,261.19,6939.0,260.96,261.19,260.71,261.19,6939.0
2024-07-31 14:45:00,261.17,261.81,261.11,261.64,16650.0,261.17,261.81,261.11,261.64,16650.0
2024-07-31 14:50:00,261.7,262.25,261.45,261.87,15801.0,261.7,262.25,261.45,261.87,15801.0
2024-07-31 14:55:00,261.88,262.5,261.84,262.24,11503.0,261.88,262.5,261.84,262.24,11503.0
2024-07-31 15:00:00,262.24,262.45,261.63,261.72,7008.0,262.24,262.45,261.63,261.72,7008.0
2024-07-31 15:05:00,261.79,262.11,261.68,261.78,5565.0,261.79,262.11,261.68,261.78,5565.0
2024-07-31 15:10:00,261.85,262.45,261.75,261.9,7578.0,261.85,262.45,261.75,261.9,7578.0
2024-07-31 15:15:00,262.16,262.17,261.12,261.35,11509.0,262.16,262.17,261.12,261.35,11509.0
2024-07-31 15:20:00,261.42,261.62,261.17,261.32,12364.0,261.42,261.62,261.17,261.32,12364.0
2024-07-31 15:25:00,261.32,261.39,260.56,261.07,16121.0,261.32,261.39,260.56,261.07,16121.0
2024-07-31 15:30:00,260.77,260.83,260.4,260.66,11752.0,260.77,260.83,260.4,260.66,11752.0
2024-07-31 15:35:00,260.76,261.29,260.45,260.63,9277.0,260.76,261.29,260.45,260.63,9277.0
2024-07-31 15:40:00,260.56,260.86,260.51,260.51,13256.0,260.56,260.86,260.51,260.51,13256.0
2024-07-31 15:45:00,260.5,260.53,259.76,259.92,15678.0,260.5,260.53,259.76,259.92,15678.0
2024-07-31 15:50:00,259.92,259.99,258.16,258.66,38673.0,259.92,259.99,258.16,258.66,38673.0
2024-07-31 15:55:00,258.41,258.77,258.1,258.61,92604.0,258.41,258.77,258.1,258.61,92604.0
2024-08-01 09:30:00,258.67,259.33,256.8,257.19,47340.0,258.67,259.33,256.8,257.19,47340.0
2024-08-01 09:35:00,257.18,260.12,257.17,259.14,8973.0,257.18,260.12,257.17,259.14,8973.0
2024-08-01 09:40:00,259.15,259.66,258.9,259.19,7035.0,259.15,259.66,258.9,259.19,7035.0
2024-08-01 09:45:00,259.63,259.63,257.87,257.87,49712.0,259.63,259.63,257.87,257.87,49712.0
2024-08-01 09:50:00,257.72,258.13,257.12,257.37,8369.0,257.72,258.13,257.12,257.37,8369.0
2024-08-01 09:55:00,257.04,257.21,256.48,257.02,4359.0,257.04,257.21,256.48,257.02,4359.0
2024-08-01 10:00:00,256.94,257.06,256.22,256.31,6909.0,256.94,257.06,256.22,256.31,6909.0
2024-08-01 10:05:00,256.31,256.32,254.79,254.86,15052.0,256.31,256.32,254.79,254.86,15052.0
2024-08-01 10:10:00,255.01,256.07,254.81,254.89,13611.0,255.01,256.07,254.81,254.89,13611.0
2024-08-01 10:15:00,254.89,255.2,253.75,254.61,27078.0,254.89,255.2,253.75,254.61,27078.0
2024-08-01 10:20:00,254.68,254.68,253.51,253.56,7463.0,254.68,254.68,253.51,253.56,7463.0
2024-08-01 10:25:00,253.56,253.56,252.7,252.83,11446.0,253.56,253.56,252.7,252.83,11446.0
2024-08-01 10:30:00,252.82,253.39,252.0,253.23,20790.0,252.82,253.39,252.0,253.23,20790.0
2024-08-01 10:35:00,253.06,253.18,252.14,253.13,10943.0,253.06,253.18,252.14,253.13,10943.0
2024-08-01 10:40:00,253.11,253.11,252.11,252.15,12047.0,253.11,253.11,252.11,252.15,12047.0
2024-08-01 10:45:00,252.28,252.34,251.4,251.67,17118.0,252.28,252.34,251.4,251.67,17118.0
2024-08-01 10:50:00,251.73,252.27,251.52,251.83,13509.0,251.73,252.27,251.52,251.83,13509.0
2024-08-01 10:55:00,251.71,251.99,251.43,251.59,14408.0,251.71,251.99,251.43,251.59,14408.0
2024-08-01 11:00:00,251.52,251.7,250.54,250.69,18506.0,251.52,251.7,250.54,250.69,18506.0
2024-08-01 11:05:00,250.72,251.68,250.43,251.53,15794.0,250.72,251.68,250.43,251.53,15794.0
2024-08-01 11:10:00,251.45,251.64,250.0,250.0,15373.0,251.45,251.64,250.0,250.0,15373.0
2024-08-01 11:15:00,249.98,251.22,249.9,251.22,16472.0,249.98,251.22,249.9,251.22,16472.0
2024-08-01 11:20:00,251.25,251.41,250.61,251.25,11959.0,251.25,251.41,250.61,251.25,11959.0
2024-08-01 11:25:00,250.94,251.55,250.5,250.57,17028.0,250.94,251.55,250.5,250.57,17028.0
2024-08-01 11:30:00,250.56,251.48,250.45,250.45,15847.0,250.56,251.48,250.45,250.45,15847.0
2024-08-01 11:35:00,250.42,250.88,250.11,250.71,6767.0,250.42,250.88,250.11,250.71,6767.0
2024-08-01 11:40:00,250.75,250.89,250.44,250.53,7149.0,250.75,250.89,250.44,250.53,7149.0
2024-08-01 11:45:00,250.53,250.54,250.13,250.13,15191.0,250.53,250.54,250.13,250.13,15191.0
2024-08-01 11:50:00,250.13,250.51,250.11,250.19,14725.0,250.13,250.51,250.11,250.19,14725.0
2024-08-01 11:55:00,250.29,250.56,249.64,250.41,14479.0,250.29,250.56,249.64,250.41,14479.0
2024-08-01 12:00:00,250.36,250.57,250.0,250.27,8038.0,250.36,250.57,250.0,250.27,8038.0
2024-08-01 12:05:00,250.39,250.56,250.12,250.44,8522.0,250.39,250.56,250.12,250.44,8522.0
2024-08-01 12:10:00,250.22,250.51,249.99,250.51,4019.0,250.22,250.51,249.99,250.51,4019.0
2024-08-01 12:15:00,250.67,250.77,250.08,250.08,3077.0,250.67,250.77,250.08,250.08,3077.0
2024-08-01 12:20:00,250.08,250.08,248.92,248.92,5713.0,250.08,250.08,248.92,248.92,5713.0
2024-08-01 12:25:00,248.93,249.2,248.77,249.2,13434.0,248.93,249.2,248.77,249.2,13434.0
2024-08-01 12:30:00,249.17,249.18,248.51,248.66,5733.0,249.17,249.18,248.51,248.66,5733.0
2024-08-01 12:35:00,248.6,248.71,247.86,247.99,8841.0,248.6,248.71,247.86,247.99,8841.0
2024-08-01 12:40:00,248.06,248.24,247.77,247.81,19239.0,248.06,248.24,247.77,247.81,19239.0
2024-08-01 12:45:00,247.9,248.01,247.67,247.91,7169.0,247.9,248.01,247.67,247.91,7169.0
2024-08-01 12:50:00,247.81,248.44,247.8,248.3,12405.0,247.81,248.44,247.8,248.3,12405.0
2024-08-01 12:55:00,248.26,248.36,247.81,248.09,8518.0,248.26,248.36,247.81,248.09,8518.0
2024-08-01 13:00:00,248.38,248.6,248.16,248.28,12210.0,248.38,248.6,248.16,248.28,12210.0
2024-08-01 13:05:00,248.26,249.0,248.01,248.71,12782.0,248.26,249.0,248.01,248.71,12782.0
2024-08-01 13:10:00,248.7,248.75,247.77,248.23,18804.0,248.7,248.75,247.77,248.23,18804.0
2024-08-01 13:15:00,248.4,248.45,248.0,248.1,5447.0,248.4,248.45,248.0,248.1,5447.0
2024-08-01 13:20:00,247.91,248.46,247.86,248.46,4762.0,247.91,248.46,247.86,248.46,4762.0
2024-08-01 13:25:00,248.29,248.48,248.17,248.19,6981.0,248.29,248.48,248.17,248.19,6981.0
2024-08-01 13:30:00,248.28,248.28,247.69,247.91,15932.0,248.28,248.28,247.69,247.91,15932.0
2024-08-01 13:35:00,247.85,247.86,247.15,247.15,9020.0,247.85,247.86,247.15,247.15,9020.0
2024-08-01 13:40:00,247.06,247.55,247.06,247.2,8734.0,247.06,247.55,247.06,247.2,8734.0
2024-08-01 13:45:00,247.19,247.37,246.62,247.01,12036.0,247.19,247.37,246.62,247.01,12036.0
2024-08-01 13:50:00,247.01,247.25,246.8,247.24,4731.0,247.01,247.25,246.8,247.24,4731.0
2024-08-01 13:55:00,247.18,247.33,246.8,247.2,11912.0,247.18,247.33,246.8,247.2,11912.0
2024-08-01 14:00:00,247.28,247.46,247.07,247.46,9736.0,247.28,247.46,247.07,247.46,9736.0
2024-08-01 14:05:00,247.4,247.64,247.18,247.18,7650.0,247.4,247.64,247.18,247.18,7650.0
2024-08-01 14:10:00,247.13,247.3,246.8,247.3,7143.0,247.13,247.3,246.8,247.3,7143.0
2024-08-01 14:15:00,247.06,247.18,246.71,247.02,10854.0,247.06,247.18,246.71,247.02,10854.0
2024-08-01 14:20:00,247.1,247.2,246.84,246.85,13393.0,247.1,247.2,246.84,246.85,13393.0
2024-08-01 14:25:00,246.92,247.0,246.55,247.0,14352.0,246.92,247.0,246.55,247.0,14352.0
2024-08-01 14:30:00,246.71,247.07,246.63,246.94,12413.0,246.71,247.07,246.63,246.94,12413.0
2024-08-01 14:35:00,246.97,247.1,246.61,246.8,8216.0,246.97,247.1,246.61,246.8,8216.0
2024-08-01 14:40:00,246.79,246.97,246.59,246.77,8513.0,246.79,246.97,246.59,246.77,8513.0
2024-08-01 14:45:00,246.77,246.89,246.5,246.63,4821.0,246.77,246.89,246.5,246.63,4821.0
2024-08-01 14:50:00,246.5,246.87,246.31,246.61,7466.0,246.5,246.87,246.31,246.61,7466.0
2024-08-01 14:55:00,246.4,246.65,246.15,246.19,6656.0,246.4,246.65,246.15,246.19,6656.0
2024-08-01 15:00:00,246.43,246.46,246.12,246.32,8431.0,246.43,246.46,246.12,246.32,8431.0
2024-08-01 15:05:00,246.41,247.08,246.4,246.96,13274.0,246.41,247.08,246.4,246.96,13274.0
2024-08-01 15:10:00,246.95,247.44,246.71,247.24,20462.0,246.95,247.44,246.71,247.24,20462.0
2024-08-01 15:15:00,247.24,247.36,246.78,247.07,9699.0,247.24,247.36,246.78,247.07,9699.0
2024-08-01 15:20:00,247.08,247.25,246.93,247.12,17941.0,247.08,247.25,246.93,247.12,17941.0
2024-08-01 15:25:00,247.14,247.78,247.13,247.74,9343.0,247.14,247.78,247.13,247.74,9343.0
2024-08-01 15:30:00,247.85,248.48,247.83,248.14,18074.0,247.85,248.48,247.83,248.14,18074.0
2024-08-01 15:35:00,248.12,248.73,247.87,248.66,21120.0,248.12,248.73,247.87,248.66,21120.0
2024-08-01 15:40:00,248.74,248.74,248.26,248.51,19213.0,248.74,248.74,248.26,248.51,19213.0
2024-08-01 15:45:00,248.56,249.02,248.51,248.75,18133.0,248.56,249.02,248.51,248.75,18133.0
2024-08-01 15:50:00,248.76,249.63,248.57,248.93,29288.0,248.76,249.63,248.57,248.93,29288.0
2024-08-01 15:55:00,249.2,249.57,248.92,249.05,91384.0,249.2,249.57,248.92,249.05,91384.0
2024-08-02 09:30:00,239.64,243.25,237.9,238.03,102354.0,239.64,243.25,237.9,238.03,102354.0
2024-08-02 09:35:00,238.23,239.59,237.57,239.55,38928.0,238.23,239.59,237.57,239.55,38928.0
2024-08-02 09:40:00,239.31,239.51,236.92,237.9,54889.0,239.31,239.51,236.92,237.9,54889.0
2024-08-02 09:45:00,237.9,240.42,236.73,240.42,45535.0,237.9,240.42,236.73,240.42,45535.0
2024-08-02 09:50:00,240.13,240.98,239.62,239.63,20835.0,240.13,240.98,239.62,239.63,20835.0
2024-08-02 09:55:00,239.88,239.89,237.6,239.19,19233.0,239.88,239.89,237.6,239.19,19233.0
2024-08-02 10:00:00,238.79,239.75,237.79,239.61,31419.0,238.79,239.75,237.79,239.61,31419.0
2024-08-02 10:05:00,239.52,239.7,238.17,238.96,22564.0,239.52,239.7,238.17,238.96,22564.0
2024-08-02 10:10:00,239.13,239.57,238.42,239.14,12920.0,239.13,239.57,238.42,239.14,12920.0
2024-08-02 10:15:00,239.08,240.92,239.08,239.95,22241.0,239.08,240.92,239.08,239.95,22241.0
2024-08-02 10:20:00,239.67,240.23,238.49,239.43,16814.0,239.67,240.23,238.49,239.43,16814.0
2024-08-02 10:25:00,239.24,240.94,239.16,240.0,15922.0,239.24,240.94,239.16,240.0,15922.0
2024-08-02 10:30:00,239.83,240.46,239.57,240.01,13434.0,239.83,240.46,239.57,240.01,13434.0
2024-08-02 10:35:00,239.85,239.85,239.07,239.07,4717.0,239.85,239.85,239.07,239.07,4717.0
2024-08-02 10:40:00,239.37,240.4,239.05,240.21,30680.0,239.37,240.4,239.05,240.21,30680.0
2024-08-02 10:45:00,240.27,240.39,239.35,239.53,22862.0,240.27,240.39,239.35,239.53,22862.0
2024-08-02 10:50:00,239.42,239.75,237.83,238.11,16731.0,239.42,239.75,237.83,238.11,16731.0
2024-08-02 10:55:00,238.11,238.91,238.01,238.25,26056.0,238.11,238.91,238.01,238.25,26056.0
2024-08-02 11:00:00,238.27,238.51,237.43,238.16,35874.0,238.27,238.51,237.43,238.16,35874.0
2024-08-02 11:05:00,238.27,238.65,237.94,238.05,15373.0,238.27,238.65,237.94,238.05,15373.0
2024-08-02 11:10:00,237.94,238.59,237.52,237.54,9296.0,237.94,238.59,237.52,237.54,9296.0
2024-08-02 11:15:00,237.5,237.58,236.99,237.05,20062.0,237.5,237.58,236.99,237.05,20062.0
2024-08-02 11:20:00,237.1,237.57,236.76,237.41,20999.0,237.1,237.57,236.76,237.41,20999.0
2024-08-02 11:25:00,237.47,237.48,236.71,236.74,13090.0,237.47,237.48,236.71,236.74,13090.0
2024-08-02 11:30:00,236.73,237.65,236.5,237.62,17655.0,236.73,237.65,236.5,237.62,17655.0
2024-08-02 11:35:00,237.51,238.1,237.51,238.06,15808.0,237.51,238.1,237.51,238.06,15808.0
2024-08-02 11:40:00,237.88,238.49,237.88,238.4,10160.0,237.88,238.49,237.88,238.4,10160.0
2024-08-02 11:45:00,238.3,238.5,237.42,238.0,19997.0,238.3,238.5,237.42,238.0,19997.0
2024-08-02 11:50:00,238.36,238.81,237.65,237.65,9957.0,238.36,238.81,237.65,237.65,9957.0
2024-08-02 11:55:00,237.83,238.24,237.72,237.81,8421.0,237.83,238.24,237.72,237.81,8421.0
2024-08-02 12:00:00,237.86,238.17,237.62,238.16,15326.0,237.86,238.17,237.62,238.16,15326.0
2024-08-02 12:05:00,238.16,238.26,237.6,237.84,10554.0,238.16,238.26,237.6,237.84,10554.0
2024-08-02 12:10:00,237.67,237.67,237.2,237.24,12237.0,237.67,237.67,237.2,237.24,12237.0
2024-08-02 12:15:00,237.48,237.69,237.18,237.38,7257.0,237.48,237.69,237.18,237.38,7257.0
2024-08-02 12:20:00,237.42,237.65,237.07,237.42,8688.0,237.42,237.65,237.07,237.42,8688.0
2024-08-02 12:25:00,237.29,237.77,237.15,237.58,10163.0,237.29,237.77,237.15,237.58,10163.0
2024-08-02 12:30:00,237.48,238.11,237.24,237.92,12282.0,237.48,238.11,237.24,237.92,12282.0
2024-08-02 12:35:00,237.98,238.0,237.53,237.8,9001.0,237.98,238.0,237.53,237.8,9001.0
2024-08-02 12:40:00,237.72,238.09,237.51,237.52,9893.0,237.72,238.09,237.51,237.52,9893.0
2024-08-02 12:45:00,237.52,237.53,236.78,237.21,11338.0,237.52,237.53,236.78,237.21,11338.0
2024-08-02 12:50:00,237.01,237.35,236.3,236.3,13555.0,237.01,237.35,236.3,236.3,13555.0
2024-08-02 12:55:00,236.3,236.61,236.18,236.58,14535.0,236.3,236.61,236.18,236.58,14535.0
2024-08-02 13:00:00,236.58,236.58,235.64,235.94,18861.0,236.58,236.58,235.64,235.94,18861.0
2024-08-02 13:05:00,236.02,236.28,235.71,235.89,9557.0,236.02,236.28,235.71,235.89,9557.0
2024-08-02 13:10:00,235.72,236.02,234.89,235.93,23686.0,235.72,236.02,234.89,235.93,23686.0
2024-08-02 13:15:00,235.85,236.19,235.85,236.06,7808.0,235.85,236.19,235.85,236.06,7808.0
2024-08-02 13:20:00,236.06,236.19,235.89,236.19,8284.0,236.06,236.19,235.89,236.19,8284.0
2024-08-02 13:25:00,236.05,236.24,235.94,236.12,12447.0,236.05,236.24,235.94,236.12,12447.0
2024-08-02 13:30:00,236.02,236.12,235.5,235.51,10043.0,236.02,236.12,235.5,235.51,10043.0
2024-08-02 13:35:00,235.61,235.61,235.16,235.5,15336.0,235.61,235.61,235.16,235.5,15336.0
2024-08-02 13:40:00,235.5,235.52,235.15,235.42,12016.0,235.5,235.52,235.15,235.42,12016.0
2024-08-02 13:45:00,235.58,235.66,235.21,235.38,11917.0,235.58,235.66,235.21,235.38,11917.0
2024-08-02 13:50:00,235.22,235.45,234.9,234.9,8121.0,235.22,235.45,234.9,234.9,8121.0
2024-08-02 13:55:00,234.98,235.52,234.97,235.38,19804.0,234.98,235.52,234.97,235.38,19804.0
2024-08-02 14:00:00,235.51,235.51,234.76,234.88,11609.0,235.51,235.51,234.76,234.88,11609.0
2024-08-02 14:05:00,234.84,235.77,234.75,235.77,30227.0,234.84,235.77,234.75,235.77,30227.0
2024-08-02 14:10:00,235.84,235.99,235.06,235.06,7300.0,235.84,235.99,235.06,235.06,7300.0
2024-08-02 14:15:00,235.16,235.62,235.01,235.1,6167.0,235.16,235.62,235.01,235.1,6167.0
2024-08-02 14:20:00,235.38,236.16,235.33,235.73,22416.0,235.38,236.16,235.33,235.73,22416.0
2024-08-02 14:25:00,235.7,236.05,235.68,235.95,10392.0,235.7,236.05,235.68,235.95,10392.0
2024-08-02 14:30:00,235.93,236.19,235.71,236.02,9957.0,235.93,236.19,235.71,236.02,9957.0
2024-08-02 14:35:00,235.69,235.8,235.35,235.55,7054.0,235.69,235.8,235.35,235.55,7054.0
2024-08-02 14:40:00,235.55,235.56,235.06,235.07,7206.0,235.55,235.56,235.06,235.07,7206.0
2024-08-02 14:45:00,235.03,235.67,234.69,235.3,12768.0,235.03,235.67,234.69,235.3,12768.0
2024-08-02 14:50:00,235.27,235.77,235.19,235.61,10032.0,235.27,235.77,235.19,235.61,10032.0
2024-08-02 14:55:00,235.7,236.02,235.51,235.52,13451.0,235.7,236.02,235.51,235.52,13451.0
2024-08-02 15:00:00,235.71,236.49,235.58,236.24,21052.0,235.71,236.49,235.58,236.24,21052.0
2024-08-02 15:05:00,236.02,236.12,235.84,235.93,11104.0,236.02,236.12,235.84,235.93,11104.0
2024-08-02 15:10:00,235.98,237.25,235.87,237.25,32696.0,235.98,237.25,235.87,237.25,32696.0
2024-08-02 15:15:00,237.01,238.0,237.01,237.84,33788.0,237.01,238.0,237.01,237.84,33788.0
2024-08-02 15:20:00,238.0,238.0,237.5,237.79,29392.0,238.0,238.0,237.5,237.79,29392.0
2024-08-02 15:25:00,237.9,238.42,237.79,238.05,27417.0,237.9,238.42,237.79,238.05,27417.0
2024-08-02 15:30:00,238.18,238.52,238.1,238.38,28324.0,238.18,238.52,238.1,238.38,28324.0
2024-08-02 15:35:00,238.38,238.38,237.31,237.37,36174.0,238.38,238.38,237.31,237.37,36174.0
2024-08-02 15:40:00,237.38,237.38,236.62,236.74,53646.0,237.38,237.38,236.62,236.74,53646.0
2024-08-02 15:45:00,236.64,236.82,236.04,236.04,25192.0,236.64,236.82,236.04,236.04,25192.0
2024-08-02 15:50:00,236.03,236.52,235.81,236.37,71346.0,236.03,236.52,235.81,236.37,71346.0
2024-08-02 15:55:00,236.52,236.56,235.87,236.0,154205.0,236.52,236.56,235.87,236.0,154205.0
2024-08-05 09:30:00,228.08,230.0,226.01,226.62,107803.0,228.08,230.0,226.01,226.62,107803.0
2024-08-05 09:35:00,226.64,230.25,226.21,230.25,31333.0,226.64,230.25,226.21,230.25,31333.0
2024-08-05 09:40:00,230.06,230.48,226.82,227.63,48413.0,230.06,230.48,226.82,227.63,48413.0
2024-08-05 09:45:00,227.71,230.38,227.64,230.3,31854.0,227.71,230.38,227.64,230.3,31854.0
2024-08-05 09:50:00,229.76,230.7,228.84,229.84,42222.0,229.76,230.7,228.84,229.84,42222.0
2024-08-05 09:55:00,229.63,230.4,229.3,229.67,72593.0,229.63,230.4,229.3,229.67,72593.0
2024-08-05 10:00:00,229.92,233.06,229.46,232.86,26308.0,229.92,233.06,229.46,232.86,26308.0
2024-08-05 10:05:00,232.86,233.1,230.94,231.36,32058.0,232.86,233.1,230.94,231.36,32058.0
2024-08-05 10:10:00,231.2,232.63,231.16,232.11,15432.0,231.2,232.63,231.16,232.11,15432.0
2024-08-05 10:15:00,232.07,233.0,231.42,232.65,40054.0,232.07,233.0,231.42,232.65,40054.0
2024-08-05 10:20:00,232.75,232.75,231.44,232.0,50464.0,232.75,232.75,231.44,232.0,50464.0
2024-08-05 10:25:00,232.02,232.93,230.7,230.74,26231.0,232.02,232.93,230.7,230.74,26231.0
2024-08-05 10:30:00,230.74,232.2,230.5,232.11,30251.0,230.74,232.2,230.5,232.11,30251.0
2024-08-05 10:35:00,231.78,232.27,231.1,231.44,20434.0,231.78,232.27,231.1,231.44,20434.0
2024-08-05 10:40:00,231.2,231.39,230.68,230.75,21726.0,231.2,231.39,230.68,230.75,21726.0
2024-08-05 10:45:00,230.77,231.47,230.63,230.81,12429.0,230.77,231.47,230.63,230.81,12429.0
2024-08-05 10:50:00,230.92,232.48,230.87,232.24,9903.0,230.92,232.48,230.87,232.24,9903.0
2024-08-05 10:55:00,231.98,232.0,230.74,231.12,7094.0,231.98,232.0,230.74,231.12,7094.0
2024-08-05 11:00:00,230.93,232.12,230.64,231.99,13590.0,230.93,232.12,230.64,231.99,13590.0
2024-08-05 11:05:00,232.0,233.61,231.82,233.21,13120.0,232.0,233.61,231.82,233.21,13120.0
2024-08-05 11:10:00,233.21,233.43,232.39,233.11,20321.0,233.21,233.43,232.39,233.11,20321.0
2024-08-05 11:15:00,233.24,234.25,233.14,233.78,22769.0,233.24,234.25,233.14,233.78,22769.0
2024-08-05 11:20:00,233.63,234.27,232.84,233.76,36181.0,233.63,234.27,232.84,233.76,36181.0
2024-08-05 11:25:00,233.86,234.15,233.57,234.05,19093.0,233.86,234.15,233.57,234.05,19093.0
2024-08-05 11:30:00,233.76,234.36,233.76,234.29,14632.0,233.76,234.36,233.76,234.29,14632.0
2024-08-05 11:35:00,234.45,235.24,234.32,234.71,23089.0,234.45,235.24,234.32,234.71,23089.0
2024-08-05 11:40:00,234.74,235.01,234.43,234.77,25813.0,234.74,235.01,234.43,234.77,25813.0
2024-08-05 11:45:00,234.93,235.62,234.42,235.62,13487.0,234.93,235.62,234.42,235.62,13487.0
2024-08-05 11:50:00,235.41,235.73,234.75,235.73,12651.0,235.41,235.73,234.75,235.73,12651.0
2024-08-05 11:55:00,235.51,235.88,235.17,235.38,21841.0,235.51,235.88,235.17,235.38,21841.0
2024-08-05 12:00:00,235.35,236.35,235.15,236.0,29724.0,235.35,236.35,235.15,236.0,29724.0
2024-08-05 12:05:00,236.03,236.18,235.5,235.98,32242.0,236.03,236.18,235.5,235.98,32242.0
2024-08-05 12:10:00,235.94,235.97,234.9,235.04,25337.0,235.94,235.97,234.9,235.04,25337.0
2024-08-05 12:15:00,235.01,235.3,234.64,235.17,9899.0,235.01,235.3,234.64,235.17,9899.0
2024-08-05 12:20:00,235.17,235.67,234.89,235.01,13573.0,235.17,235.67,234.89,235.01,13573.0
2024-08-05 12:25:00,235.01,235.45,234.8,235.19,15882.0,235.01,235.45,234.8,235.19,15882.0
2024-08-05 12:30:00,235.12,235.28,234.63,235.28,12225.0,235.12,235.28,234.63,235.28,12225.0
2024-08-05 12:35:00,235.24,235.73,234.77,234.87,16094.0,235.24,235.73,234.77,234.87,16094.0
2024-08-05 12:40:00,234.87,235.08,234.36,234.71,10062.0,234.87,235.08,234.36,234.71,10062.0
2024-08-05 12:45:00,234.51,234.55,233.79,234.01,10176.0,234.51,234.55,233.79,234.01,10176.0
2024-08-05 12:50:00,234.12,234.46,233.79,233.85,8080.0,234.12,234.46,233.79,233.85,8080.0
2024-08-05 12:55:00,233.88,234.03,233.42,233.9,8334.0,233.88,234.03,233.42,233.9,8334.0
2024-08-05 13:00:00,233.96,233.96,233.26,233.5,5164.0,233.96,233.96,233.26,233.5,5164.0
2024-08-05 13:05:00,233.45,233.48,233.0,233.16,14427.0,233.45,233.48,233.0,233.16,14427.0
2024-08-05 13:10:00,233.11,233.14,232.9,233.04,5468.0,233.11,233.14,232.9,233.04,5468.0
2024-08-05 13:15:00,233.06,233.88,233.05,233.87,12981.0,233.06,233.88,233.05,233.87,12981.0
2024-08-05 13:20:00,233.88,234.42,233.73,234.33,4045.0,233.88,234.42,233.73,234.33,4045.0
2024-08-05 13:25:00,234.43,234.45,233.59,233.75,8124.0,234.43,234.45,233.59,233.75,8124.0
2024-08-05 13:30:00,233.75,234.5,233.63,234.42,10942.0,233.75,234.5,233.63,234.42,10942.0
2024-08-05 13:35:00,234.21,234.6,234.1,234.4,10670.0,234.21,234.6,234.1,234.4,10670.0
2024-08-05 13:40:00,234.4,234.73,234.14,234.42,11851.0,234.4,234.73,234.14,234.42,11851.0
2024-08-05 13:45:00,234.35,234.5,233.95,233.95,2900.0,234.35,234.5,233.95,233.95,2900.0
2024-08-05 13:50:00,234.02,234.32,233.79,233.92,5699.0,234.02,234.32,233.79,233.92,5699.0
2024-08-05 13:55:00,233.97,233.97,233.15,233.18,8720.0,233.97,233.97,233.15,233.18,8720.0
2024-08-05 14:00:00,233.15,233.22,232.75,232.75,11285.0,233.15,233.22,232.75,232.75,11285.0
2024-08-05 14:05:00,232.7,233.05,232.45,233.04,11720.0,232.7,233.05,232.45,233.04,11720.0
2024-08-05 14:10:00,233.07,233.82,232.84,233.39,17949.0,233.07,233.82,232.84,233.39,17949.0
2024-08-05 14:15:00,233.54,234.02,233.33,233.95,18153.0,233.54,234.02,233.33,233.95,18153.0
2024-08-05 14:20:00,233.94,234.28,233.72,233.9,17610.0,233.94,234.28,233.72,233.9,17610.0
2024-08-05 14:25:00,234.03,234.28,234.0,234.28,4970.0,234.03,234.28,234.0,234.28,4970.0
2024-08-05 14:30:00,234.07,234.07,233.78,233.87,33316.0,234.07,234.07,233.78,233.87,33316.0
2024-08-05 14:35:00,233.87,234.11,233.74,233.97,11332.0,233.87,234.11,233.74,233.97,11332.0
2024-08-05 14:40:00,233.91,233.99,233.62,233.72,6622.0,233.91,233.99,233.62,233.72,6622.0
2024-08-05 14:45:00,233.77,233.77,233.27,233.27,6900.0,233.77,233.77,233.27,233.27,6900.0
2024-08-05 14:50:00,233.38,233.85,233.17,233.18,10845.0,233.38,233.85,233.17,233.18,10845.0
2024-08-05 14:55:00,233.05,233.18,232.77,232.91,9076.0,233.05,233.18,232.77,232.91,9076.0
2024-08-05 15:00:00,233.02,233.59,232.97,233.3,8706.0,233.02,233.59,232.97,233.3,8706.0
2024-08-05 15:05:00,233.23,233.45,232.99,233.14,7953.0,233.23,233.45,232.99,233.14,7953.0
2024-08-05 15:10:00,233.14,233.39,233.02,233.14,14071.0,233.14,233.39,233.02,233.14,14071.0
2024-08-05 15:15:00,233.12,233.29,232.56,232.89,20258.0,233.12,233.29,232.56,232.89,20258.0
2024-08-05 15:20:00,233.1,233.44,232.95,233.24,14610.0,233.1,233.44,232.95,233.24,14610.0
2024-08-05 15:25:00,233.02,233.68,232.93,233.5,13178.0,233.02,233.68,232.93,233.5,13178.0
2024-08-05 15:30:00,233.52,233.68,232.97,233.47,13248.0,233.52,233.68,232.97,233.47,13248.0
2024-08-05 15:35:00,233.46,233.51,233.03,233.36,17812.0,233.46,233.51,233.03,233.36,17812.0
2024-08-05 15:40:00,233.36,233.4,232.96,233.27,21671.0,233.36,233.4,232.96,233.27,21671.0
2024-08-05 15:45:00,233.3,233.67,232.75,233.02,17287.0,233.3,233.67,232.75,233.02,17287.0
2024-08-05 15:50:00,232.81,233.38,232.48,232.76,50649.0,232.81,233.38,232.48,232.76,50649.0
2024-08-05 15:55:00,232.8,233.54,232.53,233.38,118893.0,232.8,233.54,232.53,233.38,118893.0
2024-08-06 09:30:00,235.0,238.43,234.5,236.17,54753.0,235.0,238.43,234.5,236.17,54753.0
2024-08-06 09:35:00,236.06,237.31,235.01,237.04,8206.0,236.06,237.31,235.01,237.04,8206.0
2024-08-06 09:40:00,237.01,237.01,234.0,234.67,11977.0,237.01,237.01,234.0,234.67,11977.0
2024-08-06 09:45:00,234.5,235.81,234.38,235.35,10861.0,234.5,235.81,234.38,235.35,10861.0
2024-08-06 09:50:00,235.68,237.59,235.68,237.59,26293.0,235.68,237.59,235.68,237.59,26293.0
2024-08-06 09:55:00,237.59,238.25,236.61,237.0,10526.0,237.59,238.25,236.61,237.0,10526.0
2024-08-06 10:00:00,236.88,237.37,236.5,237.37,5093.0,236.88,237.37,236.5,237.37,5093.0
2024-08-06 10:05:00,237.44,238.12,236.98,237.93,17164.0,237.44,238.12,236.98,237.93,17164.0
2024-08-06 10:10:00,237.94,237.94,237.17,237.41,36787.0,237.94,237.94,237.17,237.41,36787.0
2024-08-06 10:15:00,237.58,238.35,237.0,238.04,47149.0,237.58,238.35,237.0,238.04,47149.0
2024-08-06 10:20:00,238.03,238.16,237.08,237.7,38656.0,238.03,238.16,237.08,237.7,38656.0
2024-08-06 10:25:00,237.62,237.95,237.1,237.12,15560.0,237.62,237.95,237.1,237.12,15560.0
2024-08-06 10:30:00,237.22,237.26,236.34,237.04,16640.0,237.22,237.26,236.34,237.04,16640.0
2024-08-06 10:35:00,237.29,237.59,237.0,237.0,8039.0,237.29,237.59,237.0,237.0,8039.0
2024-08-06 10:40:00,236.97,237.5,236.96,237.36,10934.0,236.97,237.5,236.96,237.36,10934.0
2024-08-06 10:45:00,237.36,238.21,237.33,237.98,40059.0,237.36,238.21,237.33,237.98,40059.0
2024-08-06 10:50:00,238.0,238.0,237.21,237.37,21170.0,238.0,238.0,237.21,237.37,21170.0
2024-08-06 10:55:00,237.68,237.68,236.47,236.73,8322.0,237.68,237.68,236.47,236.73,8322.0
2024-08-06 11:00:00,236.73,237.59,236.71,237.06,10944.0,236.73,237.59,236.71,237.06,10944.0
2024-08-06 11:05:00,237.11,237.71,236.75,236.88,17537.0,237.11,237.71,236.75,236.88,17537.0
2024-08-06 11:10:00,237.09,237.33,236.42,236.6,6976.0,237.09,237.33,236.42,236.6,6976.0
2024-08-06 11:15:00,236.54,237.05,236.14,236.84,11665.0,236.54,237.05,236.14,236.84,11665.0
2024-08-06 11:20:00,236.62,236.85,236.31,236.34,9094.0,236.62,236.85,236.31,236.34,9094.0
2024-08-06 11:25:00,236.46,236.47,235.37,235.63,34875.0,236.46,236.47,235.37,235.63,34875.0
2024-08-06 11:30:00,235.63,236.65,235.63,236.45,11883.0,235.63,236.65,235.63,236.45,11883.0
2024-08-06 11:35:00,236.42,237.21,236.28,236.99,5385.0,236.42,237.21,236.28,236.99,5385.0
2024-08-06 11:40:00,236.99,237.33,236.86,236.88,8802.0,236.99,237.33,236.86,236.88,8802.0
2024-08-06 11:45:00,237.04,237.85,237.04,237.55,37472.0,237.04,237.85,237.04,237.55,37472.0
2024-08-06 11:50:00,237.55,238.33,237.55,238.01,30308.0,237.55,238.33,237.55,238.01,30308.0
2024-08-06 11:55:00,237.92,238.4,237.86,238.26,43269.0,237.92,238.4,237.86,238.26,43269.0
2024-08-06 12:00:00,238.37,239.08,238.33,239.08,10155.0,238.37,239.08,238.33,239.08,10155.0
2024-08-06 12:05:00,239.08,239.54,238.75,239.33,14798.0,239.08,239.54,238.75,239.33,14798.0
2024-08-06 12:10:00,239.33,239.43,238.91,239.15,5988.0,239.33,239.43,238.91,239.15,5988.0
2024-08-06 12:15:00,239.15,239.45,238.78,238.85,9512.0,239.15,239.45,238.78,238.85,9512.0
2024-08-06 12:20:00,238.92,238.92,238.39,238.6,5608.0,238.92,238.92,238.39,238.6,5608.0
2024-08-06 12:25:00,238.47,238.47,238.0,238.04,7073.0,238.47,238.47,238.0,238.04,7073.0
2024-08-06 12:30:00,238.17,238.55,237.8,238.44,7264.0,238.17,238.55,237.8,238.44,7264.0
2024-08-06 12:35:00,238.53,238.53,237.94,238.08,7100.0,238.53,238.53,237.94,238.08,7100.0
2024-08-06 12:40:00,238.2,238.21,237.89,238.11,5911.0,238.2,238.21,237.89,238.11,5911.0
2024-08-06 12:45:00,238.1,238.29,237.64,238.04,9749.0,238.1,238.29,237.64,238.04,9749.0
2024-08-06 12:50:00,238.02,238.76,238.0,238.76,1875.0,238.02,238.76,238.0,238.76,1875.0
2024-08-06 12:55:00,238.77,239.15,238.34,238.51,8638.0,238.77,239.15,238.34,238.51,8638.0
2024-08-06 13:00:00,238.36,238.95,238.29,238.6,4160.0,238.36,238.95,238.29,238.6,4160.0
2024-08-06 13:05:00,238.61,238.75,238.29,238.5,3205.0,238.61,238.75,238.29,238.5,3205.0
2024-08-06 13:10:00,238.53,238.84,238.4,238.53,2382.0,238.53,238.84,238.4,238.53,2382.0
2024-08-06 13:15:00,238.65,239.0,238.48,238.48,4601.0,238.65,239.0,238.48,238.48,4601.0
2024-08-06 13:20:00,238.57,238.62,238.33,238.52,3138.0,238.57,238.62,238.33,238.52,3138.0
2024-08-06 13:25:00,238.32,238.84,238.32,238.51,11369.0,238.32,238.84,238.32,238.51,11369.0
2024-08-06 13:30:00,238.84,238.92,238.57,238.8,10989.0,238.84,238.92,238.57,238.8,10989.0
2024-08-06 13:35:00,238.8,239.4,238.63,239.39,8724.0,238.8,239.4,238.63,239.39,8724.0
2024-08-06 13:40:00,239.44,239.54,239.18,239.34,6728.0,239.44,239.54,239.18,239.34,6728.0
2024-08-06 13:45:00,239.34,239.44,239.14,239.25,3261.0,239.34,239.44,239.14,239.25,3261.0
2024-08-06 13:50:00,239.14,239.25,238.8,239.08,3579.0,239.14,239.25,238.8,239.08,3579.0
2024-08-06 13:55:00,239.19,239.49,239.07,239.11,9022.0,239.19,239.49,239.07,239.11,9022.0
2024-08-06 14:00:00,239.23,239.32,238.92,239.09,3254.0,239.23,239.32,238.92,239.09,3254.0
2024-08-06 14:05:00,239.13,239.32,238.94,239.12,10843.0,239.13,239.32,238.94,239.12,10843.0
2024-08-06 14:10:00,239.18,239.36,239.03,239.17,2728.0,239.18,239.36,239.03,239.17,2728.0
2024-08-06 14:15:00,239.22,239.44,239.15,239.32,6921.0,239.22,239.44,239.15,239.32,6921.0
2024-08-06 14:20:00,239.39,239.62,239.36,239.45,2755.0,239.39,239.62,239.36,239.45,2755.0
2024-08-06 14:25:00,239.59,239.59,239.35,239.37,8595.0,239.59,239.59,239.35,239.37,8595.0
2024-08-06 14:30:00,239.5,239.55,239.28,239.49,15458.0,239.5,239.55,239.28,239.49,15458.0
2024-08-06 14:35:00,239.5,239.98,239.5,239.75,15785.0,239.5,239.98,239.5,239.75,15785.0
2024-08-06 14:40:00,239.68,240.17,239.58,240.07,10712.0,239.68,240.17,239.58,240.07,10712.0
2024-08-06 14:45:00,239.95,240.26,239.79,240.26,5847.0,239.95,240.26,239.79,240.26,5847.0
2024-08-06 14:50:00,240.34,240.36,239.43,239.43,10581.0,240.34,240.36,239.43,239.43,10581.0
2024-08-06 14:55:00,239.43,239.43,238.25,238.25,11002.0,239.43,239.43,238.25,238.25,11002.0
2024-08-06 15:00:00,238.21,238.22,237.32,237.42,6802.0,238.21,238.22,237.32,237.42,6802.0
2024-08-06 15:05:00,237.31,237.49,236.64,237.45,13764.0,237.31,237.49,236.64,237.45,13764.0
2024-08-06 15:10:00,237.49,237.85,237.36,237.57,6364.0,237.49,237.85,237.36,237.57,6364.0
2024-08-06 15:15:00,237.48,237.58,237.06,237.43,5013.0,237.48,237.58,237.06,237.43,5013.0
2024-08-06 15:20:00,237.5,238.47,237.42,238.38,9910.0,237.5,238.47,237.42,238.38,9910.0
2024-08-06 15:25:00,238.38,238.81,238.15,238.46,14062.0,238.38,238.81,238.15,238.46,14062.0
2024-08-06 15:30:00,238.2,238.72,238.12,238.51,16984.0,238.2,238.72,238.12,238.51,16984.0
2024-08-06 15:35:00,238.43,238.57,238.08,238.4,11733.0,238.43,238.57,238.08,238.4,11733.0
2024-08-06 15:40:00,238.26,238.46,237.99,237.99,15165.0,238.26,238.46,237.99,237.99,15165.0
2024-08-06 15:45:00,237.96,238.08,237.49,237.5,12552.0,237.96,238.08,237.49,237.5,12552.0
2024-08-06 15:50:00,237.5,237.99,236.66,236.86,24038.0,237.5,237.99,236.66,236.86,24038.0
2024-08-06 15:55:00,236.91,237.4,236.71,236.8,92554.0,236.91,237.4,236.71,236.8,92554.0
2024-08-07 09:30:00,239.96,244.2,239.96,243.25,49842.0,239.96,244.2,239.96,243.25,49842.0
2024-08-07 09:35:00,243.25,243.7,241.79,242.95,21303.0,243.25,243.7,241.79,242.95,21303.0
2024-08-07 09:40:00,242.94,243.29,242.2,242.24,11433.0,242.94,243.29,242.2,242.24,11433.0
2024-08-07 09:45:00,242.34,242.66,242.0,242.12,20684.0,242.34,242.66,242.0,242.12,20684.0
2024-08-07 09:50:00,242.48,243.4,242.35,243.03,16902.0,242.48,243.4,242.35,243.03,16902.0
2024-08-07 09:55:00,243.04,244.0,242.94,243.96,15842.0,243.04,244.0,242.94,243.96,15842.0
2024-08-07 10:00:00,243.97,244.25,243.62,243.95,21984.0,243.97,244.25,243.62,243.95,21984.0
2024-08-07 10:05:00,243.64,244.06,243.23,243.58,8847.0,243.64,244.06,243.23,243.58,8847.0
2024-08-07 10:10:00,243.65,244.65,243.17,243.4,12951.0,243.65,244.65,243.17,243.4,12951.0
2024-08-07 10:15:00,243.38,244.26,243.1,243.35,9327.0,243.38,244.26,243.1,243.35,9327.0
2024-08-07 10:20:00,243.6,244.16,243.47,243.99,5636.0,243.6,244.16,243.47,243.99,5636.0
2024-08-07 10:25:00,244.19,244.22,243.61,243.69,12287.0,244.19,244.22,243.61,243.69,12287.0
2024-08-07 10:30:00,243.7,243.82,242.99,243.1,9771.0,243.7,243.82,242.99,243.1,9771.0
2024-08-07 10:35:00,243.22,243.54,242.53,242.65,19340.0,243.22,243.54,242.53,242.65,19340.0
2024-08-07 10:40:00,242.81,243.61,242.45,243.25,24502.0,242.81,243.61,242.45,243.25,24502.0
2024-08-07 10:45:00,243.25,244.17,243.24,244.15,9335.0,243.25,244.17,243.24,244.15,9335.0
2024-08-07 10:50:00,243.95,244.6,242.98,243.29,10068.0,243.95,244.6,242.98,243.29,10068.0
2024-08-07 10:55:00,243.11,243.54,243.0,243.06,7580.0,243.11,243.54,243.0,243.06,7580.0
2024-08-07 11:00:00,243.12,243.32,242.74,242.93,7679.0,243.12,243.32,242.74,242.93,7679.0
2024-08-07 11:05:00,243.03,243.25,242.71,242.71,6270.0,243.03,243.25,242.71,242.71,6270.0
2024-08-07 11:10:00,242.81,243.02,242.27,242.42,5029.0,242.81,243.02,242.27,242.42,5029.0
2024-08-07 11:15:00,242.44,242.5,241.48,241.67,17224.0,242.44,242.5,241.48,241.67,17224.0
2024-08-07 11:20:00,241.56,242.03,241.3,242.03,7647.0,241.56,242.03,241.3,242.03,7647.0
2024-08-07 11:25:00,242.1,242.26,241.69,242.13,12249.0,242.1,242.26,241.69,242.13,12249.0
2024-08-07 11:30:00,242.14,242.73,242.14,242.68,10687.0,242.14,242.73,242.14,242.68,10687.0
2024-08-07 11:35:00,242.75,242.87,241.7,241.87,10570.0,242.75,242.87,241.7,241.87,10570.0
2024-08-07 11:40:00,241.87,242.33,241.53,241.53,9837.0,241.87,242.33,241.53,241.53,9837.0
2024-08-07 11:45:00,241.68,241.8,241.34,241.8,14986.0,241.68,241.8,241.34,241.8,14986.0
2024-08-07 11:50:00,241.76,242.43,241.76,242.43,12007.0,241.76,242.43,241.76,242.43,12007.0
2024-08-07 11:55:00,242.36,242.62,242.25,242.38,10941.0,242.36,242.62,242.25,242.38,10941.0
2024-08-07 12:00:00,242.25,242.51,240.71,241.19,14365.0,242.25,242.51,240.71,241.19,14365.0
2024-08-07 12:05:00,240.94,241.22,240.51,241.19,26279.0,240.94,241.22,240.51,241.19,26279.0
2024-08-07 12:10:00,240.61,241.68,240.51,241.5,8026.0,240.61,241.68,240.51,241.5,8026.0
2024-08-07 12:15:00,241.38,241.66,241.22,241.39,4677.0,241.38,241.66,241.22,241.39,4677.0
2024-08-07 12:20:00,241.3,241.76,241.23,241.76,5619.0,241.3,241.76,241.23,241.76,5619.0
2024-08-07 12:25:00,241.93,242.12,241.6,241.75,10402.0,241.93,242.12,241.6,241.75,10402.0
2024-08-07 12:30:00,241.55,241.69,241.39,241.69,2233.0,241.55,241.69,241.39,241.69,2233.0
2024-08-07 12:35:00,241.72,241.72,241.33,241.58,5354.0,241.72,241.72,241.33,241.58,5354.0
2024-08-07 12:40:00,241.75,241.75,240.84,240.97,3230.0,241.75,241.75,240.84,240.97,3230.0
2024-08-07 12:45:00,241.0,241.25,240.56,240.61,4801.0,241.0,241.25,240.56,240.61,4801.0
2024-08-07 12:50:00,240.45,240.56,239.92,240.01,12274.0,240.45,240.56,239.92,240.01,12274.0
2024-08-07 12:55:00,240.04,240.72,240.04,240.54,3999.0,240.04,240.72,240.04,240.54,3999.0
2024-08-07 13:00:00,240.54,240.68,240.16,240.2,4367.0,240.54,240.68,240.16,240.2,4367.0
2024-08-07 13:05:00,240.22,240.29,239.86,239.87,5421.0,240.22,240.29,239.86,239.87,5421.0
2024-08-07 13:10:00,239.72,239.75,238.89,239.0,6272.0,239.72,239.75,238.89,239.0,6272.0
2024-08-07 13:15:00,238.85,238.86,238.33,238.38,6924.0,238.85,238.86,238.33,238.38,6924.0
2024-08-07 13:20:00,238.51,239.02,238.51,238.86,7491.0,238.51,239.02,238.51,238.86,7491.0
2024-08-07 13:25:00,239.0,239.33,238.7,238.86,7535.0,239.0,239.33,238.7,238.86,7535.0
2024-08-07 13:30:00,238.86,239.3,238.71,239.18,7863.0,238.86,239.3,238.71,239.18,7863.0
2024-08-07 13:35:00,239.19,239.72,239.12,239.32,7320.0,239.19,239.72,239.12,239.32,7320.0
2024-08-07 13:40:00,239.12,239.12,238.37,238.43,3365.0,239.12,239.12,238.37,238.43,3365.0
2024-08-07 13:45:00,238.49,238.8,237.61,237.71,5038.0,238.49,238.8,237.61,237.71,5038.0
2024-08-07 13:50:00,237.55,237.93,237.2,237.67,6152.0,237.55,237.93,237.2,237.67,6152.0
2024-08-07 13:55:00,237.51,237.53,236.81,237.16,4406.0,237.51,237.53,236.81,237.16,4406.0
2024-08-07 14:00:00,237.21,237.35,236.68,236.69,7252.0,237.21,237.35,236.68,236.69,7252.0
2024-08-07 14:05:00,236.81,236.86,236.1,236.1,4673.0,236.81,236.86,236.1,236.1,4673.0
2024-08-07 14:10:00,236.29,236.34,235.48,235.6,6233.0,236.29,236.34,235.48,235.6,6233.0
2024-08-07 14:15:00,235.48,235.76,235.06,235.34,8376.0,235.48,235.76,235.06,235.34,8376.0
2024-08-07 14:20:00,235.66,235.66,235.26,235.3,3492.0,235.66,235.66,235.26,235.3,3492.0
2024-08-07 14:25:00,235.49,236.13,235.43,235.79,4372.0,235.49,236.13,235.43,235.79,4372.0
2024-08-07 14:30:00,235.75,235.88,235.22,235.58,9287.0,235.75,235.88,235.22,235.58,9287.0
2024-08-07 14:35:00,235.52,235.73,235.52,235.56,4001.0,235.52,235.73,235.52,235.56,4001.0
2024-08-07 14:40:00,235.59,235.68,235.19,235.22,8863.0,235.59,235.68,235.19,235.22,8863.0
2024-08-07 14:45:00,235.18,235.35,234.49,234.77,5314.0,235.18,235.35,234.49,234.77,5314.0
2024-08-07 14:50:00,234.7,235.05,234.53,234.92,3913.0,234.7,235.05,234.53,234.92,3913.0
2024-08-07 14:55:00,234.73,235.16,234.55,234.55,6668.0,234.73,235.16,234.55,234.55,6668.0
2024-08-07 15:00:00,234.62,235.73,234.38,235.73,3535.0,234.62,235.73,234.38,235.73,3535.0
2024-08-07 15:05:00,235.7,235.93,235.6,235.75,5175.0,235.7,235.93,235.6,235.75,5175.0
2024-08-07 15:10:00,235.75,235.92,235.45,235.68,7566.0,235.75,235.92,235.45,235.68,7566.0
2024-08-07 15:15:00,235.8,236.15,235.71,236.09,7589.0,235.8,236.15,235.71,236.09,7589.0
2024-08-07 15:20:00,236.28,236.48,235.37,235.54,4793.0,236.28,236.48,235.37,235.54,4793.0
2024-08-07 15:25:00,235.54,235.66,235.15,235.55,5293.0,235.54,235.66,235.15,235.55,5293.0
2024-08-07 15:30:00,235.45,235.48,234.98,234.98,11059.0,235.45,235.48,234.98,234.98,11059.0
2024-08-07 15:35:00,234.98,235.27,234.78,234.79,6792.0,234.98,235.27,234.78,234.79,6792.0
2024-08-07 15:40:00,234.61,234.79,233.89,233.89,11877.0,234.61,234.79,233.89,233.89,11877.0
2024-08-07 15:45:00,234.07,234.54,233.88,234.38,15708.0,234.07,234.54,233.88,234.38,15708.0
2024-08-07 15:50:00,234.35,234.35,233.24,233.42,24567.0,234.35,234.35,233.24,233.42,24567.0
2024-08-07 15:55:00,233.36,233.79,232.95,233.43,56454.0,233.36,233.79,232.95,233.43,56454.0
2024-08-08 09:30:00,238.14,238.14,236.3,237.61,18288.0,238.14,238.14,236.3,237.61,18288.0
2024-08-08 09:35:00,237.47,237.67,236.68,237.46,8526.0,237.47,237.67,236.68,237.46,8526.0
2024-08-08 09:40:00,237.64,237.64,235.93,235.93,9492.0,237.64,237.64,235.93,235.93,9492.0
2024-08-08 09:45:00,236.15,237.4,236.15,236.65,16189.0,236.15,237.4,236.15,236.65,16189.0
2024-08-08 09:50:00,236.65,237.68,236.4,237.5,18435.0,236.65,237.68,236.4,237.5,18435.0
2024-08-08 09:55:00,237.5,238.0,237.0,237.26,20185.0,237.5,238.0,237.0,237.26,20185.0
2024-08-08 10:00:00,237.3,238.83,237.3,238.66,6558.0,237.3,238.83,237.3,238.66,6558.0
2024-08-08 10:05:00,238.55,238.86,237.94,237.94,32510.0,238.55,238.86,237.94,237.94,32510.0
2024-08-08 10:10:00,238.49,238.87,238.01,238.1,7776.0,238.49,238.87,238.01,238.1,7776.0
2024-08-08 10:15:00,238.31,239.69,237.94,239.22,18023.0,238.31,239.69,237.94,239.22,18023.0
2024-08-08 10:20:00,239.71,240.33,239.22,240.16,23467.0,239.71,240.33,239.22,240.16,23467.0
2024-08-08 10:25:00,240.4,240.4,239.64,240.0,5843.0,240.4,240.4,239.64,240.0,5843.0
2024-08-08 10:30:00,239.78,240.9,239.66,240.84,8531.0,239.78,240.9,239.66,240.84,8531.0
2024-08-08 10:35:00,240.95,241.45,240.5,240.97,17800.0,240.95,241.45,240.5,240.97,17800.0
2024-08-08 10:40:00,240.86,241.27,239.76,240.28,13638.0,240.86,241.27,239.76,240.28,13638.0
2024-08-08 10:45:00,240.33,240.8,240.13,240.42,12052.0,240.33,240.8,240.13,240.42,12052.0
2024-08-08 10:50:00,240.2,240.95,239.81,240.78,15057.0,240.2,240.95,239.81,240.78,15057.0
2024-08-08 10:55:00,240.8,241.28,240.56,240.74,26755.0,240.8,241.28,240.56,240.74,26755.0
2024-08-08 11:00:00,240.74,241.21,240.03,241.21,5926.0,240.74,241.21,240.03,241.21,5926.0
2024-08-08 11:05:00,240.94,241.63,240.9,241.48,8215.0,240.94,241.63,240.9,241.48,8215.0
2024-08-08 11:10:00,241.4,241.52,240.72,241.2,21000.0,241.4,241.52,240.72,241.2,21000.0
2024-08-08 11:15:00,241.1,241.73,240.9,241.45,12890.0,241.1,241.73,240.9,241.45,12890.0
2024-08-08 11:20:00,241.46,242.35,241.45,242.26,17790.0,241.46,242.35,241.45,242.26,17790.0
2024-08-08 11:25:00,242.26,242.26,241.46,241.49,14801.0,242.26,242.26,241.46,241.49,14801.0
2024-08-08 11:30:00,241.66,242.08,241.65,242.08,11081.0,241.66,242.08,241.65,242.08,11081.0
2024-08-08 11:35:00,241.82,242.45,241.74,242.15,14998.0,241.82,242.45,241.74,242.15,14998.0
2024-08-08 11:40:00,242.11,242.15,241.41,241.73,10929.0,242.11,242.15,241.41,241.73,10929.0
2024-08-08 11:45:00,241.72,241.89,241.34,241.88,9282.0,241.72,241.89,241.34,241.88,9282.0
2024-08-08 11:50:00,241.76,242.49,241.53,242.39,9808.0,241.76,242.49,241.53,242.39,9808.0
2024-08-08 11:55:00,242.23,242.46,242.0,242.28,6976.0,242.23,242.46,242.0,242.28,6976.0
2024-08-08 12:00:00,242.28,242.84,242.1,242.67,8258.0,242.28,242.84,242.1,242.67,8258.0
2024-08-08 12:05:00,242.67,242.83,242.37,242.56,8737.0,242.67,242.83,242.37,242.56,8737.0
2024-08-08 12:10:00,242.55,242.86,242.21,242.5,12843.0,242.55,242.86,242.21,242.5,12843.0
2024-08-08 12:15:00,242.5,242.8,242.4,242.5,10092.0,242.5,242.8,242.4,242.5,10092.0
2024-08-08 12:20:00,242.35,242.56,242.0,242.17,5993.0,242.35,242.56,242.0,242.17,5993.0
2024-08-08 12:25:00,242.16,242.32,241.74,241.76,8199.0,242.16,242.32,241.74,241.76,8199.0
2024-08-08 12:30:00,241.75,241.75,240.87,241.02,12584.0,241.75,241.75,240.87,241.02,12584.0
2024-08-08 12:35:00,240.9,241.01,240.34,240.52,4105.0,240.9,241.01,240.34,240.52,4105.0
2024-08-08 12:40:00,240.3,240.89,240.29,240.83,8157.0,240.3,240.89,240.29,240.83,8157.0
2024-08-08 12:45:00,240.81,240.89,240.61,240.78,6429.0,240.81,240.89,240.61,240.78,6429.0
2024-08-08 12:50:00,240.88,241.09,240.6,240.92,7830.0,240.88,241.09,240.6,240.92,7830.0
2024-08-08 12:55:00,241.06,241.07,240.74,240.84,13758.0,241.06,241.07,240.74,240.84,13758.0
2024-08-08 13:00:00,240.95,241.0,240.29,240.37,6756.0,240.95,241.0,240.29,240.37,6756.0
2024-08-08 13:05:00,240.28,240.63,240.0,240.61,8051.0,240.28,240.63,240.0,240.61,8051.0
2024-08-08 13:10:00,240.47,240.6,240.0,240.1,6123.0,240.47,240.6,240.0,240.1,6123.0
2024-08-08 13:15:00,240.1,240.76,239.96,240.73,8626.0,240.1,240.76,239.96,240.73,8626.0
2024-08-08 13:20:00,240.91,241.1,240.87,241.04,6249.0,240.91,241.1,240.87,241.04,6249.0
2024-08-08 13:25:00,241.14,241.66,241.12,241.66,12259.0,241.14,241.66,241.12,241.66,12259.0
2024-08-08 13:30:00,241.76,241.88,241.38,241.8,11934.0,241.76,241.88,241.38,241.8,11934.0
2024-08-08 13:35:00,241.79,242.2,241.49,241.97,14818.0,241.79,242.2,241.49,241.97,14818.0
2024-08-08 13:40:00,242.13,242.31,241.75,241.91,6782.0,242.13,242.31,241.75,241.91,6782.0
2024-08-08 13:45:00,241.85,242.27,241.83,242.25,11803.0,241.85,242.27,241.83,242.25,11803.0
2024-08-08 13:50:00,242.27,242.4,241.88,242.04,8073.0,242.27,242.4,241.88,242.04,8073.0
2024-08-08 13:55:00,242.04,242.13,241.49,241.84,12571.0,242.04,242.13,241.49,241.84,12571.0
2024-08-08 14:00:00,241.97,242.49,241.86,242.45,5914.0,241.97,242.49,241.86,242.45,5914.0
2024-08-08 14:05:00,242.55,242.55,242.13,242.48,8497.0,242.55,242.55,242.13,242.48,8497.0
2024-08-08 14:10:00,242.49,242.98,242.3,242.81,13671.0,242.49,242.98,242.3,242.81,13671.0
2024-08-08 14:15:00,242.87,243.0,242.49,242.81,7365.0,242.87,243.0,242.49,242.81,7365.0
2024-08-08 14:20:00,242.71,242.89,242.25,242.38,5970.0,242.71,242.89,242.25,242.38,5970.0
2024-08-08 14:25:00,242.41,242.44,241.9,242.43,7690.0,242.41,242.44,241.9,242.43,7690.0
2024-08-08 14:30:00,242.3,242.7,242.25,242.64,8891.0,242.3,242.7,242.25,242.64,8891.0
2024-08-08 14:35:00,242.7,242.7,242.09,242.31,6479.0,242.7,242.7,242.09,242.31,6479.0
2024-08-08 14:40:00,242.33,242.33,241.6,241.99,8927.0,242.33,242.33,241.6,241.99,8927.0
2024-08-08 14:45:00,242.23,242.23,241.87,241.9,2115.0,242.23,242.23,241.87,241.9,2115.0
2024-08-08 14:50:00,242.16,242.41,242.05,242.28,6614.0,242.16,242.41,242.05,242.28,6614.0
2024-08-08 14:55:00,242.29,242.57,242.05,242.35,7052.0,242.29,242.57,242.05,242.35,7052.0
2024-08-08 15:00:00,242.27,242.27,241.84,241.92,3490.0,242.27,242.27,241.84,241.92,3490.0
2024-08-08 15:05:00,241.81,242.44,241.69,242.33,7530.0,241.81,242.44,241.69,242.33,7530.0
2024-08-08 15:10:00,242.33,242.72,242.25,242.67,14863.0,242.33,242.72,242.25,242.67,14863.0
2024-08-08 15:15:00,242.71,243.15,242.7,242.89,11799.0,242.71,243.15,242.7,242.89,11799.0
2024-08-08 15:20:00,242.88,243.02,242.72,242.83,8187.0,242.88,243.02,242.72,242.83,8187.0
2024-08-08 15:25:00,242.84,242.97,242.49,242.61,11171.0,242.84,242.97,242.49,242.61,11171.0
2024-08-08 15:30:00,242.59,242.72,241.42,241.83,16609.0,242.59,242.72,241.42,241.83,16609.0
2024-08-08 15:35:00,241.83,242.11,241.62,241.95,16917.0,241.83,242.11,241.62,241.95,16917.0
2024-08-08 15:40:00,241.94,242.66,241.88,242.58,11411.0,241.94,242.66,241.88,242.58,11411.0
2024-08-08 15:45:00,242.58,242.58,241.75,241.92,20678.0,242.58,242.58,241.75,241.92,20678.0
2024-08-08 15:50:00,241.73,241.89,241.3,241.61,30015.0,241.73,241.89,241.3,241.61,30015.0
2024-08-08 15:55:00,241.56,242.07,240.84,241.72,72167.0,241.56,242.07,240.84,241.72,72167.0
2024-08-09 09:30:00,240.75,240.75,238.17,238.17,28104.0,240.75,240.75,238.17,238.17,28104.0
2024-08-09 09:35:00,238.54,239.34,237.62,237.87,11077.0,238.54,239.34,237.62,237.87,11077.0
2024-08-09 09:40:00,237.74,238.42,237.38,238.31,8224.0,237.74,238.42,237.38,238.31,8224.0
2024-08-09 09:45:00,238.48,238.48,237.45,237.45,5776.0,238.48,238.48,237.45,237.45,5776.0
2024-08-09 09:50:00,237.63,238.13,237.28,237.89,13040.0,237.63,238.13,237.28,237.89,13040.0
2024-08-09 09:55:00,237.84,238.35,237.4,237.94,9168.0,237.84,238.35,237.4,237.94,9168.0
2024-08-09 10:00:00,238.0,239.49,237.54,239.21,8939.0,238.0,239.49,237.54,239.21,8939.0
2024-08-09 10:05:00,239.21,239.48,238.41,238.66,10981.0,239.21,239.48,238.41,238.66,10981.0
2024-08-09 10:10:00,238.66,239.17,238.66,238.94,7254.0,238.66,239.17,238.66,238.94,7254.0
2024-08-09 10:15:00,238.9,238.97,238.41,238.8,11339.0,238.9,238.97,238.41,238.8,11339.0
2024-08-09 10:20:00,239.06,239.06,238.79,239.05,4124.0,239.06,239.06,238.79,239.05,4124.0
2024-08-09 10:25:00,239.01,239.31,238.89,239.19,16882.0,239.01,239.31,238.89,239.19,16882.0
2024-08-09 10:30:00,239.18,239.18,238.09,238.1,10401.0,239.18,239.18,238.09,238.1,10401.0
2024-08-09 10:35:00,238.09,238.83,237.9,238.13,17139.0,238.09,238.83,237.9,238.13,17139.0
2024-08-09 10:40:00,238.11,238.51,237.85,237.88,10112.0,238.11,238.51,237.85,237.88,10112.0
2024-08-09 10:45:00,237.88,238.26,237.73,237.78,4965.0,237.88,238.26,237.73,237.78,4965.0
2024-08-09 10:50:00,237.87,238.3,237.8,237.96,6643.0,237.87,238.3,237.8,237.96,6643.0
2024-08-09 10:55:00,237.96,238.3,237.7,237.85,15985.0,237.96,238.3,237.7,237.85,15985.0
2024-08-09 11:00:00,237.87,238.29,237.85,238.17,5021.0,237.87,238.29,237.85,238.17,5021.0
2024-08-09 11:05:00,238.17,238.65,238.01,238.43,20592.0,238.17,238.65,238.01,238.43,20592.0
2024-08-09 11:10:00,238.33,238.85,238.32,238.66,6189.0,238.33,238.85,238.32,238.66,6189.0
2024-08-09 11:15:00,238.72,239.16,238.65,238.75,7907.0,238.72,239.16,238.65,238.75,7907.0
2024-08-09 11:20:00,238.5,239.23,238.34,239.13,4076.0,238.5,239.23,238.34,239.13,4076.0
2024-08-09 11:25:00,239.48,239.56,239.0,239.0,7309.0,239.48,239.56,239.0,239.0,7309.0
2024-08-09 11:30:00,238.96,240.76,238.9,240.43,14740.0,238.96,240.76,238.9,240.43,14740.0
2024-08-09 11:35:00,240.43,240.46,239.69,240.09,9229.0,240.43,240.46,239.69,240.09,9229.0
2024-08-09 11:40:00,240.24,240.29,240.02,240.12,3249.0,240.24,240.29,240.02,240.12,3249.0
2024-08-09 11:45:00,240.21,240.33,240.03,240.03,7588.0,240.21,240.33,240.03,240.03,7588.0
2024-08-09 11:50:00,239.96,240.29,239.96,240.09,3578.0,239.96,240.29,239.96,240.09,3578.0
2024-08-09 11:55:00,240.05,240.05,239.5,239.62,2739.0,240.05,240.05,239.5,239.62,2739.0
2024-08-09 12:00:00,239.64,239.94,239.64,239.83,2085.0,239.64,239.94,239.64,239.83,2085.0
2024-08-09 12:05:00,239.89,239.9,239.57,239.57,5051.0,239.89,239.9,239.57,239.57,5051.0
2024-08-09 12:10:00,239.54,239.58,239.3,239.43,3408.0,239.54,239.58,239.3,239.43,3408.0
2024-08-09 12:15:00,239.44,239.47,238.99,239.31,19109.0,239.44,239.47,238.99,239.31,19109.0
2024-08-09 12:20:00,239.27,239.35,239.0,239.0,6119.0,239.27,239.35,239.0,239.0,6119.0
2024-08-09 12:25:00,239.01,239.46,239.01,239.37,6745.0,239.01,239.46,239.01,239.37,6745.0
2024-08-09 12:30:00,239.4,239.5,239.25,239.25,5787.0,239.4,239.5,239.25,239.25,5787.0
2024-08-09 12:35:00,239.27,239.68,239.26,239.68,18527.0,239.27,239.68,239.26,239.68,18527.0
2024-08-09 12:40:00,239.51,239.56,239.36,239.52,7308.0,239.51,239.56,239.36,239.52,7308.0
2024-08-09 12:45:00,239.52,240.02,239.47,239.88,8144.0,239.52,240.02,239.47,239.88,8144.0
2024-08-09 12:50:00,240.13,240.13,239.84,239.85,4515.0,240.13,240.13,239.84,239.85,4515.0
2024-08-09 12:55:00,239.76,239.92,239.61,239.72,8162.0,239.76,239.92,239.61,239.72,8162.0
2024-08-09 13:00:00,239.81,240.12,239.8,240.12,9405.0,239.81,240.12,239.8,240.12,9405.0
2024-08-09 13:05:00,240.05,240.27,240.0,240.22,5286.0,240.05,240.27,240.0,240.22,5286.0
2024-08-09 13:10:00,240.22,240.55,240.12,240.52,9692.0,240.22,240.55,240.12,240.52,9692.0
2024-08-09 13:15:00,240.52,240.87,240.33,240.33,12056.0,240.52,240.87,240.33,240.33,12056.0
2024-08-09 13:20:00,240.4,240.56,240.28,240.33,3828.0,240.4,240.56,240.28,240.33,3828.0
2024-08-09 13:25:00,240.39,240.71,240.25,240.7,8246.0,240.39,240.71,240.25,240.7,8246.0
2024-08-09 13:30:00,240.73,240.85,240.5,240.54,2435.0,240.73,240.85,240.5,240.54,2435.0
2024-08-09 13:35:00,240.46,240.66,240.46,240.65,2305.0,240.46,240.66,240.46,240.65,2305.0
2024-08-09 13:40:00,240.69,240.69,240.51,240.58,5808.0,240.69,240.69,240.51,240.58,5808.0
2024-08-09 13:45:00,240.57,240.83,240.51,240.61,12858.0,240.57,240.83,240.51,240.61,12858.0
2024-08-09 13:50:00,240.51,240.66,240.3,240.3,1797.0,240.51,240.66,240.3,240.3,1797.0
2024-08-09 13:55:00,240.29,240.29,240.01,240.02,3291.0,240.29,240.29,240.01,240.02,3291.0
2024-08-09 14:00:00,240.01,240.23,239.7,239.7,2453.0,240.01,240.23,239.7,239.7,2453.0
2024-08-09 14:05:00,239.63,240.09,239.55,240.06,5436.0,239.63,240.09,239.55,240.06,5436.0
2024-08-09 14:10:00,240.17,240.18,239.76,239.8,1735.0,240.17,240.18,239.76,239.8,1735.0
2024-08-09 14:15:00,239.76,239.83,239.62,239.82,3504.0,239.76,239.83,239.62,239.82,3504.0
2024-08-09 14:20:00,239.68,239.72,239.53,239.55,2600.0,239.68,239.72,239.53,239.55,2600.0
2024-08-09 14:25:00,239.7,239.81,239.47,239.47,6370.0,239.7,239.81,239.47,239.47,6370.0
2024-08-09 14:30:00,239.44,239.5,239.23,239.31,11315.0,239.44,239.5,239.23,239.31,11315.0
2024-08-09 14:35:00,239.31,239.33,239.18,239.18,2262.0,239.31,239.33,239.18,239.18,2262.0
2024-08-09 14:40:00,239.14,239.37,239.08,239.21,12404.0,239.14,239.37,239.08,239.21,12404.0
2024-08-09 14:45:00,239.24,239.5,239.24,239.33,4531.0,239.24,239.5,239.24,239.33,4531.0
2024-08-09 14:50:00,239.23,239.32,238.85,239.07,4117.0,239.23,239.32,238.85,239.07,4117.0
2024-08-09 14:55:00,239.06,239.15,239.05,239.09,3699.0,239.06,239.15,239.05,239.09,3699.0
2024-08-09 15:00:00,239.26,239.26,238.82,238.94,5813.0,239.26,239.26,238.82,238.94,5813.0
2024-08-09 15:05:00,238.97,239.31,238.94,239.2,6238.0,238.97,239.31,238.94,239.2,6238.0
2024-08-09 15:10:00,239.18,239.34,238.9,238.9,8409.0,239.18,239.34,238.9,238.9,8409.0
2024-08-09 15:15:00,239.01,239.29,238.92,239.08,7231.0,239.01,239.29,238.92,239.08,7231.0
2024-08-09 15:20:00,238.93,239.01,238.51,238.66,6577.0,238.93,239.01,238.51,238.66,6577.0
2024-08-09 15:25:00,238.64,238.91,238.61,238.65,9188.0,238.64,238.91,238.61,238.65,9188.0
2024-08-09 15:30:00,238.64,238.8,238.48,238.67,18128.0,238.64,238.8,238.48,238.67,18128.0
2024-08-09 15:35:00,238.78,238.82,238.5,238.64,8160.0,238.78,238.82,238.5,238.64,8160.0
2024-08-09 15:40:00,238.52,239.06,238.52,238.65,6892.0,238.52,239.06,238.52,238.65,6892.0
2024-08-09 15:45:00,238.72,239.43,238.71,239.33,13646.0,238.72,239.43,238.71,239.33,13646.0
2024-08-09 15:50:00,239.51,239.74,238.86,238.87,24196.0,239.51,239.74,238.86,238.87,24196.0
2024-08-09 15:55:00,238.94,239.05,238.51,238.69,51602.0,238.94,239.05,238.51,238.69,51602.0
2024-08-12 09:30:00,239.93,239.93,236.55,238.97,25522.0,239.93,239.93,236.55,238.97,25522.0
2024-08-12 09:35:00,238.71,239.45,238.0,238.58,17118.0,238.71,239.45,238.0,238.58,17118.0
2024-08-12 09:40:00,238.48,239.06,237.86,238.53,17891.0,238.48,239.06,237.86,238.53,17891.0
2024-08-12 09:45:00,238.63,238.63,237.13,237.26,12185.0,238.63,238.63,237.13,237.26,12185.0
2024-08-12 09:50:00,237.26,238.07,237.21,237.29,12411.0,237.26,238.07,237.21,237.29,12411.0
2024-08-12 09:55:00,237.29,237.7,237.18,237.54,3930.0,237.29,237.7,237.18,237.54,3930.0
2024-08-12 10:00:00,237.35,237.62,236.99,237.44,8757.0,237.35,237.62,236.99,237.44,8757.0
2024-08-12 10:05:00,237.31,238.03,237.23,238.0,12916.0,237.31,238.03,237.23,238.0,12916.0
2024-08-12 10:10:00,238.33,238.54,237.99,238.5,7892.0,238.33,238.54,237.99,238.5,7892.0
2024-08-12 10:15:00,238.5,238.64,237.85,237.91,11527.0,238.5,238.64,237.85,237.91,11527.0
2024-08-12 10:20:00,237.84,237.87,237.62,237.8,3461.0,237.84,237.87,237.62,237.8,3461.0
2024-08-12 10:25:00,237.8,239.01,237.71,239.01,10106.0,237.8,239.01,237.71,239.01,10106.0
2024-08-12 10:30:00,238.79,238.95,238.47,238.95,7097.0,238.79,238.95,238.47,238.95,7097.0
2024-08-12 10:35:00,238.76,239.24,238.76,238.91,5659.0,238.76,239.24,238.76,238.91,5659.0
2024-08-12 10:40:00,238.86,239.85,238.83,239.8,11004.0,238.86,239.85,238.83,239.8,11004.0
2024-08-12 10:45:00,239.57,240.15,239.43,240.04,8287.0,239.57,240.15,239.43,240.04,8287.0
2024-08-12 10:50:00,239.85,240.38,239.66,240.22,10464.0,239.85,240.38,239.66,240.22,10464.0
2024-08-12 10:55:00,240.22,240.82,240.01,240.72,18643.0,240.22,240.82,240.01,240.72,18643.0
2024-08-12 11:00:00,240.73,240.82,240.28,240.36,8790.0,240.73,240.82,240.28,240.36,8790.0
2024-08-12 11:05:00,240.29,240.37,239.54,239.56,8156.0,240.29,240.37,239.54,239.56,8156.0
2024-08-12 11:10:00,239.67,239.86,239.25,239.38,13354.0,239.67,239.86,239.25,239.38,13354.0
2024-08-12 11:15:00,239.38,239.38,239.15,239.24,6072.0,239.38,239.38,239.15,239.24,6072.0
2024-08-12 11:20:00,239.29,239.61,238.01,238.01,8472.0,239.29,239.61,238.01,238.01,8472.0
2024-08-12 11:25:00,238.22,238.57,238.0,238.55,5639.0,238.22,238.57,238.0,238.55,5639.0
2024-08-12 11:30:00,238.58,238.62,238.17,238.44,4021.0,238.58,238.62,238.17,238.44,4021.0
2024-08-12 11:35:00,238.45,238.82,238.39,238.68,4607.0,238.45,238.82,238.39,238.68,4607.0
2024-08-12 11:40:00,238.84,238.92,238.38,238.86,9688.0,238.84,238.92,238.38,238.86,9688.0
2024-08-12 11:45:00,239.04,239.22,238.95,239.09,7310.0,239.04,239.22,238.95,239.09,7310.0
2024-08-12 11:50:00,239.21,239.66,238.96,239.25,9141.0,239.21,239.66,238.96,239.25,9141.0
2024-08-12 11:55:00,239.31,239.74,239.25,239.71,13964.0,239.31,239.74,239.25,239.71,13964.0
2024-08-12 12:00:00,239.75,240.3,239.71,239.94,7706.0,239.75,240.3,239.71,239.94,7706.0
2024-08-12 12:05:00,240.18,240.18,239.66,239.69,4051.0,240.18,240.18,239.66,239.69,4051.0
2024-08-12 12:10:00,239.85,240.43,239.82,240.0,6102.0,239.85,240.43,239.82,240.0,6102.0
2024-08-12 12:15:00,239.98,240.05,239.8,239.93,3480.0,239.98,240.05,239.8,239.93,3480.0
2024-08-12 12:20:00,239.93,240.46,239.93,240.46,5970.0,239.93,240.46,239.93,240.46,5970.0
2024-08-12 12:25:00,240.52,240.6,240.09,240.2,8479.0,240.52,240.6,240.09,240.2,8479.0
2024-08-12 12:30:00,240.34,240.38,239.94,239.95,5186.0,240.34,240.38,239.94,239.95,5186.0
2024-08-12 12:35:00,239.97,240.27,239.69,240.26,9212.0,239.97,240.27,239.69,240.26,9212.0
2024-08-12 12:40:00,240.13,240.22,239.83,240.0,4094.0,240.13,240.22,239.83,240.0,4094.0
2024-08-12 12:45:00,239.9,240.42,239.9,240.32,5927.0,239.9,240.42,239.9,240.32,5927.0
2024-08-12 12:50:00,240.23,240.24,239.77,240.16,8403.0,240.23,240.24,239.77,240.16,8403.0
2024-08-12 12:55:00,240.12,240.12,239.64,239.81,10299.0,240.12,240.12,239.64,239.81,10299.0
2024-08-12 13:00:00,239.63,240.0,239.29,239.92,5612.0,239.63,240.0,239.29,239.92,5612.0
2024-08-12 13:05:00,239.83,239.95,239.52,239.76,4824.0,239.83,239.95,239.52,239.76,4824.0
2024-08-12 13:10:00,239.65,239.84,239.43,239.71,4260.0,239.65,239.84,239.43,239.71,4260.0
2024-08-12 13:15:00,239.89,240.24,239.65,240.24,10569.0,239.89,240.24,239.65,240.24,10569.0
2024-08-12 13:20:00,240.22,240.64,240.1,240.37,13711.0,240.22,240.64,240.1,240.37,13711.0
2024-08-12 13:25:00,240.23,240.36,239.94,240.3,11923.0,240.23,240.36,239.94,240.3,11923.0
2024-08-12 13:30:00,240.17,240.55,240.17,240.3,6824.0,240.17,240.55,240.17,240.3,6824.0
2024-08-12 13:35:00,240.49,240.55,240.25,240.38,8193.0,240.49,240.55,240.25,240.38,8193.0
2024-08-12 13:40:00,240.48,240.48,239.45,239.59,10595.0,240.48,240.48,239.45,239.59,10595.0
2024-08-12 13:45:00,239.59,239.78,239.1,239.18,7629.0,239.59,239.78,239.1,239.18,7629.0
2024-08-12 13:50:00,239.18,239.7,239.17,239.66,9912.0,239.18,239.7,239.17,239.66,9912.0
2024-08-12 13:55:00,239.7,239.93,239.44,239.91,6002.0,239.7,239.93,239.44,239.91,6002.0
2024-08-12 14:00:00,239.73,239.93,239.54,239.75,8895.0,239.73,239.93,239.54,239.75,8895.0
2024-08-12 14:05:00,239.9,240.03,239.65,240.01,11485.0,239.9,240.03,239.65,240.01,11485.0
2024-08-12 14:10:00,240.0,240.24,239.88,240.06,13653.0,240.0,240.24,239.88,240.06,13653.0
2024-08-12 14:15:00,239.97,240.11,239.8,240.06,7675.0,239.97,240.11,239.8,240.06,7675.0
2024-08-12 14:20:00,240.06,240.33,239.93,240.08,7646.0,240.06,240.33,239.93,240.08,7646.0
2024-08-12 14:25:00,240.01,240.41,239.97,239.98,6579.0,240.01,240.41,239.97,239.98,6579.0
2024-08-12 14:30:00,239.95,240.3,239.82,240.19,9590.0,239.95,240.3,239.82,240.19,9590.0
2024-08-12 14:35:00,240.19,240.61,240.17,240.61,26734.0,240.19,240.61,240.17,240.61,26734.0
2024-08-12 14:40:00,240.34,240.62,240.26,240.56,4852.0,240.34,240.62,240.26,240.56,4852.0
2024-08-12 14:45:00,240.58,240.58,240.27,240.47,9286.0,240.58,240.58,240.27,240.47,9286.0
2024-08-12 14:50:00,240.46,240.61,240.32,240.59,16440.0,240.46,240.61,240.32,240.59,16440.0
2024-08-12 14:55:00,240.4,240.54,240.16,240.16,7741.0,240.4,240.54,240.16,240.16,7741.0
2024-08-12 15:00:00,240.17,240.22,239.91,240.2,8376.0,240.17,240.22,239.91,240.2,8376.0
2024-08-12 15:05:00,239.92,240.0,239.79,239.86,7115.0,239.92,240.0,239.79,239.86,7115.0
2024-08-12 15:10:00,239.86,240.16,239.85,240.15,5412.0,239.86,240.16,239.85,240.15,5412.0
2024-08-12 15:15:00,240.11,240.3,240.08,240.22,8962.0,240.11,240.3,240.08,240.22,8962.0
2024-08-12 15:20:00,240.22,240.33,240.13,240.27,9675.0,240.22,240.33,240.13,240.27,9675.0
2024-08-12 15:25:00,240.27,240.56,240.03,240.22,13340.0,240.27,240.56,240.03,240.22,13340.0
2024-08-12 15:30:00,240.06,240.42,239.7,239.7,9725.0,240.06,240.42,239.7,239.7,9725.0
2024-08-12 15:35:00,239.65,239.95,239.37,239.54,8029.0,239.65,239.95,239.37,239.54,8029.0
2024-08-12 15:40:00,239.38,239.55,239.21,239.24,8943.0,239.38,239.55,239.21,239.24,8943.0
2024-08-12 15:45:00,239.29,239.43,239.01,239.18,13407.0,239.29,239.43,239.01,239.18,13407.0
2024-08-12 15:50:00,239.05,239.38,238.65,239.04,24560.0,239.05,239.38,238.65,239.04,24560.0
2024-08-12 15:55:00,239.04,239.99,238.94,239.7,86980.0,239.04,239.99,238.94,239.7,86980.0
2024-08-13 09:30:00,241.34,241.66,240.12,241.32,29591.0,241.34,241.66,240.12,241.32,29591.0
2024-08-13 09:35:00,240.99,242.84,240.99,241.77,19086.0,240.99,242.84,240.99,241.77,19086.0
2024-08-13 09:40:00,242.01,242.22,241.21,241.51,13180.0,242.01,242.22,241.21,241.51,13180.0
2024-08-13 09:45:00,241.79,242.32,240.4,240.4,16374.0,241.79,242.32,240.4,240.4,16374.0
2024-08-13 09:50:00,240.41,241.36,240.4,241.0,6711.0,240.41,241.36,240.4,241.0,6711.0
2024-08-13 09:55:00,240.52,240.65,240.01,240.45,9018.0,240.52,240.65,240.01,240.45,9018.0
2024-08-13 10:00:00,240.34,240.45,239.71,240.01,9857.0,240.34,240.45,239.71,240.01,9857.0
2024-08-13 10:05:00,240.09,240.09,239.18,239.79,17373.0,240.09,240.09,239.18,239.79,17373.0
2024-08-13 10:10:00,239.98,240.28,239.83,240.04,10632.0,239.98,240.28,239.83,240.04,10632.0
2024-08-13 10:15:00,239.99,240.32,239.32,239.61,22473.0,239.99,240.32,239.32,239.61,22473.0
2024-08-13 10:20:00,239.64,240.0,239.47,239.62,11771.0,239.64,240.0,239.47,239.62,11771.0
2024-08-13 10:25:00,239.72,239.8,239.44,239.53,3300.0,239.72,239.8,239.44,239.53,3300.0
2024-08-13 10:30:00,239.51,240.1,238.9,240.1,16004.0,239.51,240.1,238.9,240.1,16004.0
2024-08-13 10:35:00,240.09,240.99,240.09,240.83,9016.0,240.09,240.99,240.09,240.83,9016.0
2024-08-13 10:40:00,240.63,241.16,240.6,241.13,16095.0,240.63,241.16,240.6,241.13,16095.0
2024-08-13 10:45:00,240.98,241.25,240.9,240.94,9695.0,240.98,241.25,240.9,240.94,9695.0
2024-08-13 10:50:00,241.03,241.03,240.49,240.49,4891.0,241.03,241.03,240.49,240.49,4891.0
2024-08-13 10:55:00,240.48,241.0,240.43,241.0,9082.0,240.48,241.0,240.43,241.0,9082.0
2024-08-13 11:00:00,240.98,241.15,240.77,241.0,12236.0,240.98,241.15,240.77,241.0,12236.0
2024-08-13 11:05:00,241.0,241.12,240.82,240.87,3930.0,241.0,241.12,240.82,240.87,3930.0
2024-08-13 11:10:00,240.8,241.1,240.5,240.84,8717.0,240.8,241.1,240.5,240.84,8717.0
2024-08-13 11:15:00,240.7,241.37,240.67,241.34,7449.0,240.7,241.37,240.67,241.34,7449.0
2024-08-13 11:20:00,241.17,241.39,240.94,241.13,6311.0,241.17,241.39,240.94,241.13,6311.0
2024-08-13 11:25:00,241.17,241.17,240.68,240.77,9092.0,241.17,241.17,240.68,240.77,9092.0
2024-08-13 11:30:00,240.75,241.05,240.61,240.77,19041.0,240.75,241.05,240.61,240.77,19041.0
2024-08-13 11:35:00,240.79,241.53,240.79,241.25,23674.0,240.79,241.53,240.79,241.25,23674.0
2024-08-13 11:40:00,241.38,241.79,241.07,241.69,24220.0,241.38,241.79,241.07,241.69,24220.0
2024-08-13 11:45:00,241.83,242.64,241.69,242.3,8939.0,241.83,242.64,241.69,242.3,8939.0
2024-08-13 11:50:00,242.25,242.5,241.91,242.0,11075.0,242.25,242.5,241.91,242.0,11075.0
2024-08-13 11:55:00,241.96,242.37,241.44,242.03,22169.0,241.96,242.37,241.44,242.03,22169.0
2024-08-13 12:00:00,242.03,243.37,242.0,243.21,8992.0,242.03,243.37,242.0,243.21,8992.0
2024-08-13 12:05:00,243.25,244.07,243.25,244.06,24474.0,243.25,244.07,243.25,244.06,24474.0
2024-08-13 12:10:00,244.19,244.26,243.77,243.83,7841.0,244.19,244.26,243.77,243.83,7841.0
2024-08-13 12:15:00,243.81,244.44,243.69,244.44,8787.0,243.81,244.44,243.69,244.44,8787.0
2024-08-13 12:20:00,244.34,244.67,244.19,244.67,5676.0,244.34,244.67,244.19,244.67,5676.0
2024-08-13 12:25:00,244.58,245.38,244.58,245.13,14890.0,244.58,245.38,244.58,245.13,14890.0
2024-08-13 12:30:00,245.04,245.29,244.64,245.29,18646.0,245.04,245.29,244.64,245.29,18646.0
2024-08-13 12:35:00,245.43,245.43,244.44,244.82,16480.0,245.43,245.43,244.44,244.82,16480.0
2024-08-13 12:40:00,244.95,245.32,244.73,244.85,16238.0,244.95,245.32,244.73,244.85,16238.0
2024-08-13 12:45:00,244.84,245.58,244.79,245.58,7681.0,244.84,245.58,244.79,245.58,7681.0
2024-08-13 12:50:00,245.53,245.73,245.41,245.51,18563.0,245.53,245.73,245.41,245.51,18563.0
2024-08-13 12:55:00,245.51,245.55,244.95,245.25,11533.0,245.51,245.55,244.95,245.25,11533.0
2024-08-13 13:00:00,245.26,245.3,244.22,244.22,13380.0,245.26,245.3,244.22,244.22,13380.0
2024-08-13 13:05:00,244.19,244.57,244.09,244.33,6981.0,244.19,244.57,244.09,244.33,6981.0
2024-08-13 13:10:00,244.32,244.36,243.62,243.87,9849.0,244.32,244.36,243.62,243.87,9849.0
2024-08-13 13:15:00,243.9,244.04,243.56,243.95,5067.0,243.9,244.04,243.56,243.95,5067.0
2024-08-13 13:20:00,243.88,243.88,243.25,243.34,10003.0,243.88,243.88,243.25,243.34,10003.0
2024-08-13 13:25:00,243.27,243.53,243.16,243.38,4402.0,243.27,243.53,243.16,243.38,4402.0
2024-08-13 13:30:00,243.38,243.48,243.06,243.22,6298.0,243.38,243.48,243.06,243.22,6298.0
2024-08-13 13:35:00,243.21,243.33,242.97,243.29,7457.0,243.21,243.33,242.97,243.29,7457.0
2024-08-13 13:40:00,243.25,243.57,242.71,242.99,13832.0,243.25,243.57,242.71,242.99,13832.0
2024-08-13 13:45:00,242.98,243.16,242.76,242.89,5459.0,242.98,243.16,242.76,242.89,5459.0
2024-08-13 13:50:00,242.89,243.02,242.81,242.97,4316.0,242.89,243.02,242.81,242.97,4316.0
2024-08-13 13:55:00,243.03,243.08,242.72,242.89,11101.0,243.03,243.08,242.72,242.89,11101.0
2024-08-13 14:00:00,242.8,243.05,242.5,242.55,6000.0,242.8,243.05,242.5,242.55,6000.0
2024-08-13 14:05:00,242.58,242.77,242.53,242.68,3640.0,242.58,242.77,242.53,242.68,3640.0
2024-08-13 14:10:00,242.68,242.8,242.25,242.28,10668.0,242.68,242.8,242.25,242.28,10668.0
2024-08-13 14:15:00,242.35,242.49,242.08,242.25,3447.0,242.35,242.49,242.08,242.25,3447.0
2024-08-13 14:20:00,242.25,242.47,242.14,242.16,3935.0,242.25,242.47,242.14,242.16,3935.0
2024-08-13 14:25:00,242.12,242.23,241.77,242.22,13042.0,242.12,242.23,241.77,242.22,13042.0
2024-08-13 14:30:00,242.17,242.22,241.7,241.76,6478.0,242.17,242.22,241.7,241.76,6478.0
2024-08-13 14:35:00,241.86,242.61,241.86,242.37,10759.0,241.86,242.61,241.86,242.37,10759.0
2024-08-13 14:40:00,242.57,242.72,242.53,242.56,4923.0,242.57,242.72,242.53,242.56,4923.0
2024-08-13 14:45:00,242.57,242.89,242.56,242.65,5704.0,242.57,242.89,242.56,242.65,5704.0
2024-08-13 14:50:00,242.59,242.91,242.43,242.56,6350.0,242.59,242.91,242.43,242.56,6350.0
2024-08-13 14:55:00,242.51,242.76,242.38,242.6,14434.0,242.51,242.76,242.38,242.6,14434.0
2024-08-13 15:00:00,242.64,242.88,242.49,242.71,11061.0,242.64,242.88,242.49,242.71,11061.0
2024-08-13 15:05:00,242.73,242.77,242.33,242.69,13858.0,242.73,242.77,242.33,242.69,13858.0
2024-08-13 15:10:00,242.72,242.8,242.59,242.64,8601.0,242.72,242.8,242.59,242.64,8601.0
2024-08-13 15:15:00,242.54,242.71,242.33,242.57,13968.0,242.54,242.71,242.33,242.57,13968.0
2024-08-13 15:20:00,242.53,243.04,242.4,242.75,16348.0,242.53,243.04,242.4,242.75,16348.0
2024-08-13 15:25:00,242.85,242.85,242.37,242.51,7537.0,242.85,242.85,242.37,242.51,7537.0
2024-08-13 15:30:00,242.56,242.75,242.31,242.39,11691.0,242.56,242.75,242.31,242.39,11691.0
2024-08-13 15:35:00,242.3,242.33,241.83,241.87,8088.0,242.3,242.33,241.83,241.87,8088.0
2024-08-13 15:40:00,241.97,242.11,241.47,241.68,14956.0,241.97,242.11,241.47,241.68,14956.0
2024-08-13 15:45:00,241.76,241.97,241.45,241.88,11083.0,241.76,241.97,241.45,241.88,11083.0
2024-08-13 15:50:00,241.89,242.05,241.12,241.65,41682.0,241.89,242.05,241.12,241.65,41682.0
2024-08-13 15:55:00,241.83,242.15,241.5,241.95,55266.0,241.83,242.15,241.5,241.95,55266.0
2024-08-14 09:30:00,243.0,243.7,241.81,242.79,38351.0,243.0,243.7,241.81,242.79,38351.0
2024-08-14 09:35:00,243.61,244.2,243.28,243.94,11746.0,243.61,244.2,243.28,243.94,11746.0
2024-08-14 09:40:00,243.71,244.42,243.01,243.27,9370.0,243.71,244.42,243.01,243.27,9370.0
2024-08-14 09:45:00,243.28,244.5,242.82,244.5,26130.0,243.28,244.5,242.82,244.5,26130.0
2024-08-14 09:50:00,243.93,244.02,243.01,243.27,10658.0,243.93,244.02,243.01,243.27,10658.0
2024-08-14 09:55:00,243.27,244.1,243.26,243.48,7572.0,243.27,244.1,243.26,243.48,7572.0
2024-08-14 10:00:00,243.48,244.21,243.47,243.88,8104.0,243.48,244.21,243.47,243.88,8104.0
2024-08-14 10:05:00,243.88,243.88,243.04,243.45,6897.0,243.88,243.88,243.04,243.45,6897.0
2024-08-14 10:10:00,243.32,243.34,242.79,242.83,5685.0,243.32,243.34,242.79,242.83,5685.0
2024-08-14 10:15:00,242.83,243.27,242.8,242.85,8827.0,242.83,243.27,242.8,242.85,8827.0
2024-08-14 10:20:00,242.83,243.34,242.69,242.79,10109.0,242.83,243.34,242.69,242.79,10109.0
2024-08-14 10:25:00,242.84,243.06,242.6,243.06,10621.0,242.84,243.06,242.6,243.06,10621.0
2024-08-14 10:30:00,243.06,243.06,241.85,241.99,6603.0,243.06,243.06,241.85,241.99,6603.0
2024-08-14 10:35:00,241.9,242.29,241.84,242.04,5813.0,241.9,242.29,241.84,242.04,5813.0
2024-08-14 10:40:00,242.12,242.49,242.11,242.15,6872.0,242.12,242.49,242.11,242.15,6872.0
2024-08-14 10:45:00,242.22,242.24,241.43,241.65,8480.0,242.22,242.24,241.43,241.65,8480.0
2024-08-14 10:50:00,241.85,241.85,241.05,241.2,9262.0,241.85,241.85,241.05,241.2,9262.0
2024-08-14 10:55:00,241.32,241.73,241.05,241.73,4900.0,241.32,241.73,241.05,241.73,4900.0
2024-08-14 11:00:00,241.77,242.16,241.65,242.16,9630.0,241.77,242.16,241.65,242.16,9630.0
2024-08-14 11:05:00,241.99,242.81,241.98,242.56,17867.0,241.99,242.81,241.98,242.56,17867.0
2024-08-14 11:10:00,242.65,243.06,242.65,242.81,4610.0,242.65,243.06,242.65,242.81,4610.0
2024-08-14 11:15:00,242.88,243.07,242.67,242.95,2773.0,242.88,243.07,242.67,242.95,2773.0
2024-08-14 11:20:00,242.95,242.98,242.56,242.97,4872.0,242.95,242.98,242.56,242.97,4872.0
2024-08-14 11:25:00,243.16,243.24,242.55,242.81,8237.0,243.16,243.24,242.55,242.81,8237.0
2024-08-14 11:30:00,242.97,243.31,242.92,243.25,3419.0,242.97,243.31,242.92,243.25,3419.0
2024-08-14 11:35:00,243.23,243.37,243.05,243.14,3052.0,243.23,243.37,243.05,243.14,3052.0
2024-08-14 11:40:00,243.14,243.34,243.06,243.16,4891.0,243.14,243.34,243.06,243.16,4891.0
2024-08-14 11:45:00,243.2,243.37,242.83,242.88,4970.0,243.2,243.37,242.83,242.88,4970.0
2024-08-14 11:50:00,242.88,243.29,242.85,243.1,4654.0,242.88,243.29,242.85,243.1,4654.0
2024-08-14 11:55:00,243.22,243.25,243.0,243.24,5242.0,243.22,243.25,243.0,243.24,5242.0
2024-08-14 12:00:00,243.19,243.37,243.05,243.29,5114.0,243.19,243.37,243.05,243.29,5114.0
2024-08-14 12:05:00,243.45,243.5,243.2,243.44,7405.0,243.45,243.5,243.2,243.44,7405.0
2024-08-14 12:10:00,243.42,243.45,242.95,242.95,7890.0,243.42,243.45,242.95,242.95,7890.0
2024-08-14 12:15:00,243.01,243.19,242.9,242.95,15990.0,243.01,243.19,242.9,242.95,15990.0
2024-08-14 12:20:00,242.94,242.95,241.8,241.81,3321.0,242.94,242.95,241.8,241.81,3321.0
2024-08-14 12:25:00,241.81,241.89,241.52,241.53,4044.0,241.81,241.89,241.52,241.53,4044.0
2024-08-14 12:30:00,241.59,241.6,241.28,241.6,5721.0,241.59,241.6,241.28,241.6,5721.0
2024-08-14 12:35:00,241.53,241.81,241.48,241.72,2775.0,241.53,241.81,241.48,241.72,2775.0
2024-08-14 12:40:00,241.71,241.94,241.28,241.28,5966.0,241.71,241.94,241.28,241.28,5966.0
2024-08-14 12:45:00,241.41,241.43,241.17,241.38,2995.0,241.41,241.43,241.17,241.38,2995.0
2024-08-14 12:50:00,241.38,241.78,241.38,241.7,2205.0,241.38,241.78,241.38,241.7,2205.0
2024-08-14 12:55:00,241.69,242.01,241.69,241.87,2610.0,241.69,242.01,241.69,241.87,2610.0
2024-08-14 13:00:00,241.77,241.82,241.52,241.52,2962.0,241.77,241.82,241.52,241.52,2962.0
2024-08-14 13:05:00,241.57,242.01,241.57,241.96,2414.0,241.57,242.01,241.57,241.96,2414.0
2024-08-14 13:10:00,241.96,242.08,241.66,241.93,3210.0,241.96,242.08,241.66,241.93,3210.0
2024-08-14 13:15:00,241.97,242.27,241.89,242.2,6744.0,241.97,242.27,241.89,242.2,6744.0
2024-08-14 13:20:00,242.23,242.23,242.0,242.04,1762.0,242.23,242.23,242.0,242.04,1762.0
2024-08-14 13:25:00,242.19,242.35,242.02,242.2,2820.0,242.19,242.35,242.02,242.2,2820.0
2024-08-14 13:30:00,242.2,242.54,241.96,242.27,16608.0,242.2,242.54,241.96,242.27,16608.0
2024-08-14 13:35:00,242.52,242.52,242.24,242.36,3497.0,242.52,242.52,242.24,242.36,3497.0
2024-08-14 13:40:00,242.3,242.44,242.1,242.32,4798.0,242.3,242.44,242.1,242.32,4798.0
2024-08-14 13:45:00,242.46,242.53,242.24,242.26,4151.0,242.46,242.53,242.24,242.26,4151.0
2024-08-14 13:50:00,242.37,242.37,241.97,242.15,1362.0,242.37,242.37,241.97,242.15,1362.0
2024-08-14 13:55:00,242.09,242.21,241.9,241.9,2133.0,242.09,242.21,241.9,241.9,2133.0
2024-08-14 14:00:00,241.74,241.93,241.56,241.93,1828.0,241.74,241.93,241.56,241.93,1828.0
2024-08-14 14:05:00,241.81,241.96,241.68,241.89,4276.0,241.81,241.96,241.68,241.89,4276.0
2024-08-14 14:10:00,241.99,242.09,241.85,241.97,2705.0,241.99,242.09,241.85,241.97,2705.0
2024-08-14 14:15:00,242.01,242.27,242.01,242.24,2439.0,242.01,242.27,242.01,242.24,2439.0
2024-08-14 14:20:00,242.18,242.25,242.13,242.23,2969.0,242.18,242.25,242.13,242.23,2969.0
2024-08-14 14:25:00,242.27,242.34,241.92,242.07,5904.0,242.27,242.34,241.92,242.07,5904.0
2024-08-14 14:30:00,242.04,242.18,241.86,242.18,3189.0,242.04,242.18,241.86,242.18,3189.0
2024-08-14 14:35:00,242.17,242.59,242.13,242.51,3628.0,242.17,242.59,242.13,242.51,3628.0
2024-08-14 14:40:00,242.59,242.74,242.58,242.74,2313.0,242.59,242.74,242.58,242.74,2313.0
2024-08-14 14:45:00,242.74,242.74,242.34,242.34,2059.0,242.74,242.74,242.34,242.34,2059.0
2024-08-14 14:50:00,242.49,242.77,242.48,242.68,3955.0,242.49,242.77,242.48,242.68,3955.0
2024-08-14 14:55:00,242.69,242.78,242.52,242.66,4537.0,242.69,242.78,242.52,242.66,4537.0
2024-08-14 15:00:00,242.66,242.69,242.4,242.46,2157.0,242.66,242.69,242.4,242.46,2157.0
2024-08-14 15:05:00,242.44,242.57,242.35,242.56,3716.0,242.44,242.57,242.35,242.56,3716.0
2024-08-14 15:10:00,242.52,242.73,242.35,242.35,3444.0,242.52,242.73,242.35,242.35,3444.0
2024-08-14 15:15:00,242.33,242.35,242.04,242.05,5470.0,242.33,242.35,242.04,242.05,5470.0
2024-08-14 15:20:00,242.01,242.1,241.81,241.81,5517.0,242.01,242.1,241.81,241.81,5517.0
2024-08-14 15:25:00,241.78,241.89,241.45,241.45,6368.0,241.78,241.89,241.45,241.45,6368.0
2024-08-14 15:30:00,241.43,241.43,241.03,241.05,6291.0,241.43,241.43,241.03,241.05,6291.0
2024-08-14 15:35:00,241.2,241.21,240.65,240.73,14165.0,241.2,241.21,240.65,240.73,14165.0
2024-08-14 15:40:00,240.89,241.13,240.62,240.84,6527.0,240.89,241.13,240.62,240.84,6527.0
2024-08-14 15:45:00,240.81,241.18,240.63,241.08,6308.0,240.81,241.18,240.63,241.08,6308.0
2024-08-14 15:50:00,241.22,241.51,241.09,241.12,21443.0,241.22,241.51,241.09,241.12,21443.0
2024-08-14 15:55:00,241.1,241.11,240.36,240.53,83947.0,241.1,241.11,240.36,240.53,83947.0
2024-08-15 09:30:00,250.5,256.47,250.13,254.18,135590.0,250.5,256.47,250.13,254.18,135590.0
2024-08-15 09:35:00,254.05,256.62,253.86,255.03,52378.0,254.05,256.62,253.86,255.03,52378.0
2024-08-15 09:40:00,255.14,255.46,253.27,254.34,31757.0,255.14,255.46,253.27,254.34,31757.0
2024-08-15 09:45:00,254.69,255.1,252.7,253.23,39445.0,254.69,255.1,252.7,253.23,39445.0
2024-08-15 09:50:00,253.27,254.26,252.76,253.89,25852.0,253.27,254.26,252.76,253.89,25852.0
2024-08-15 09:55:00,253.66,254.97,252.63,253.37,139711.0,253.66,254.97,252.63,253.37,139711.0
2024-08-15 10:00:00,253.47,254.24,252.5,252.71,59267.0,253.47,254.24,252.5,252.71,59267.0
2024-08-15 10:05:00,252.92,253.51,252.69,252.91,78891.0,252.92,253.51,252.69,252.91,78891.0
2024-08-15 10:10:00,253.33,253.33,252.29,252.5,30090.0,253.33,253.33,252.29,252.5,30090.0
2024-08-15 10:15:00,252.34,252.46,251.54,252.06,24298.0,252.34,252.46,251.54,252.06,24298.0
2024-08-15 10:20:00,252.08,253.1,252.05,252.5,26133.0,252.08,253.1,252.05,252.5,26133.0
2024-08-15 10:25:00,252.59,253.95,252.5,253.47,47001.0,252.59,253.95,252.5,253.47,47001.0
2024-08-15 10:30:00,253.56,255.03,253.56,254.57,24432.0,253.56,255.03,253.56,254.57,24432.0
2024-08-15 10:35:00,254.53,254.99,254.17,254.65,17612.0,254.53,254.99,254.17,254.65,17612.0
2024-08-15 10:40:00,254.65,254.65,253.85,254.23,8976.0,254.65,254.65,253.85,254.23,8976.0
2024-08-15 10:45:00,254.23,255.62,254.1,254.66,86335.0,254.23,255.62,254.1,254.66,86335.0
2024-08-15 10:50:00,254.94,255.8,254.89,255.72,25115.0,254.94,255.8,254.89,255.72,25115.0
2024-08-15 10:55:00,255.63,256.0,255.39,255.74,26159.0,255.63,256.0,255.39,255.74,26159.0
2024-08-15 11:00:00,255.75,256.17,255.62,256.03,20237.0,255.75,256.17,255.62,256.03,20237.0
2024-08-15 11:05:00,256.04,256.54,255.71,256.22,37262.0,256.04,256.54,255.71,256.22,37262.0
2024-08-15 11:10:00,256.22,256.85,256.07,256.73,21581.0,256.22,256.85,256.07,256.73,21581.0
2024-08-15 11:15:00,256.65,256.92,256.06,256.06,21935.0,256.65,256.92,256.06,256.06,21935.0
2024-08-15 11:20:00,256.26,257.47,256.22,257.29,42312.0,256.26,257.47,256.22,257.29,42312.0
2024-08-15 11:25:00,257.27,258.29,256.28,256.28,33116.0,257.27,258.29,256.28,256.28,33116.0
2024-08-15 11:30:00,256.41,256.55,255.79,256.14,24762.0,256.41,256.55,255.79,256.14,24762.0
2024-08-15 11:35:00,256.1,256.1,255.45,255.63,11493.0,256.1,256.1,255.45,255.63,11493.0
2024-08-15 11:40:00,256.08,256.32,255.9,256.11,14616.0,256.08,256.32,255.9,256.11,14616.0
2024-08-15 11:45:00,256.16,257.0,256.05,256.99,11522.0,256.16,257.0,256.05,256.99,11522.0
2024-08-15 11:50:00,257.0,257.46,256.78,256.88,14295.0,257.0,257.46,256.78,256.88,14295.0
2024-08-15 11:55:00,256.91,257.26,256.61,256.68,9275.0,256.91,257.26,256.61,256.68,9275.0
2024-08-15 12:00:00,256.81,257.0,256.5,256.57,9107.0,256.81,257.0,256.5,256.57,9107.0
2024-08-15 12:05:00,256.41,256.51,256.0,256.07,15495.0,256.41,256.51,256.0,256.07,15495.0
2024-08-15 12:10:00,256.03,256.75,256.02,256.4,18206.0,256.03,256.75,256.02,256.4,18206.0
2024-08-15 12:15:00,256.4,256.79,256.17,256.23,7041.0,256.4,256.79,256.17,256.23,7041.0
2024-08-15 12:20:00,256.3,256.41,256.17,256.28,5703.0,256.3,256.41,256.17,256.28,5703.0
2024-08-15 12:25:00,256.31,257.2,256.26,257.03,19735.0,256.31,257.2,256.26,257.03,19735.0
2024-08-15 12:30:00,257.02,257.49,256.76,257.15,9534.0,257.02,257.49,256.76,257.15,9534.0
2024-08-15 12:35:00,257.1,257.56,256.23,256.27,42355.0,257.1,257.56,256.23,256.27,42355.0
2024-08-15 12:40:00,256.65,256.65,255.71,255.9,15842.0,256.65,256.65,255.71,255.9,15842.0
2024-08-15 12:45:00,255.9,256.08,255.03,255.47,27029.0,255.9,256.08,255.03,255.47,27029.0
2024-08-15 12:50:00,255.53,255.61,255.29,255.61,4300.0,255.53,255.61,255.29,255.61,4300.0
2024-08-15 12:55:00,255.41,256.13,255.41,255.77,18319.0,255.41,256.13,255.41,255.77,18319.0
2024-08-15 13:00:00,255.85,257.2,255.66,256.74,80130.0,255.85,257.2,255.66,256.74,80130.0
2024-08-15 13:05:00,256.78,256.92,256.02,256.5,19484.0,256.78,256.92,256.02,256.5,19484.0
2024-08-15 13:10:00,256.51,257.66,256.5,256.95,40926.0,256.51,257.66,256.5,256.95,40926.0
2024-08-15 13:15:00,257.05,257.19,256.65,257.1,23138.0,257.05,257.19,256.65,257.1,23138.0
2024-08-15 13:20:00,256.98,257.07,256.59,257.06,12036.0,256.98,257.07,256.59,257.06,12036.0
2024-08-15 13:25:00,257.05,257.05,256.72,256.85,10235.0,257.05,257.05,256.72,256.85,10235.0
2024-08-15 13:30:00,257.06,257.08,256.88,257.01,8271.0,257.06,257.08,256.88,257.01,8271.0
2024-08-15 13:35:00,257.01,257.11,256.86,257.08,4029.0,257.01,257.11,256.86,257.08,4029.0
2024-08-15 13:40:00,256.91,257.05,256.63,256.91,7106.0,256.91,257.05,256.63,256.91,7106.0
2024-08-15 13:45:00,256.96,257.16,256.68,256.88,10448.0,256.96,257.16,256.68,256.88,10448.0
2024-08-15 13:50:00,256.84,256.99,256.76,256.9,6420.0,256.84,256.99,256.76,256.9,6420.0
2024-08-15 13:55:00,257.02,257.47,257.01,257.28,6398.0,257.02,257.47,257.01,257.28,6398.0
2024-08-15 14:00:00,257.14,257.15,256.7,256.9,7515.0,257.14,257.15,256.7,256.9,7515.0
2024-08-15 14:05:00,256.84,256.99,256.5,256.5,8146.0,256.84,256.99,256.5,256.5,8146.0
2024-08-15 14:10:00,256.59,256.71,256.51,256.58,7665.0,256.59,256.71,256.51,256.58,7665.0
2024-08-15 14:15:00,256.54,256.88,256.33,256.88,11778.0,256.54,256.88,256.33,256.88,11778.0
2024-08-15 14:20:00,256.88,257.21,256.87,257.21,7264.0,256.88,257.21,256.87,257.21,7264.0
2024-08-15 14:25:00,257.06,257.53,257.06,257.41,14574.0,257.06,257.53,257.06,257.41,14574.0
2024-08-15 14:30:00,257.42,257.51,257.12,257.2,14022.0,257.42,257.51,257.12,257.2,14022.0
2024-08-15 14:35:00,257.09,258.03,257.08,257.85,9765.0,257.09,258.03,257.08,257.85,9765.0
2024-08-15 14:40:00,257.85,257.98,257.65,257.89,6972.0,257.85,257.98,257.65,257.89,6972.0
2024-08-15 14:45:00,257.8,258.03,257.54,257.82,11912.0,257.8,258.03,257.54,257.82,11912.0
2024-08-15 14:50:00,257.94,258.18,257.46,258.18,9367.0,257.94,258.18,257.46,258.18,9367.0
2024-08-15 14:55:00,258.18,258.25,257.96,258.23,12893.0,258.18,258.25,257.96,258.23,12893.0
2024-08-15 15:00:00,258.13,258.17,257.97,258.01,8483.0,258.13,258.17,257.97,258.01,8483.0
2024-08-15 15:05:00,257.99,258.01,257.33,257.33,13554.0,257.99,258.01,257.33,257.33,13554.0
2024-08-15 15:10:00,257.33,257.92,257.33,257.75,8627.0,257.33,257.92,257.33,257.75,8627.0
2024-08-15 15:15:00,257.72,257.78,257.49,257.78,8694.0,257.72,257.78,257.49,257.78,8694.0
2024-08-15 15:20:00,257.62,258.03,257.62,258.0,5602.0,257.62,258.03,257.62,258.0,5602.0
2024-08-15 15:25:00,257.96,258.23,257.76,258.05,22880.0,257.96,258.23,257.76,258.05,22880.0
2024-08-15 15:30:00,258.01,258.34,257.94,258.2,16601.0,258.01,258.34,257.94,258.2,16601.0
2024-08-15 15:35:00,258.18,258.3,257.22,257.22,18468.0,258.18,258.3,257.22,257.22,18468.0
2024-08-15 15:40:00,257.17,257.71,257.17,257.37,14930.0,257.17,257.71,257.17,257.37,14930.0
2024-08-15 15:45:00,257.2,257.57,257.2,257.22,13342.0,257.2,257.57,257.2,257.22,13342.0
2024-08-15 15:50:00,257.21,257.34,256.34,256.34,48352.0,257.21,257.34,256.34,256.34,48352.0
2024-08-15 15:55:00,256.44,256.69,255.9,256.55,88529.0,256.44,256.69,255.9,256.55,88529.0
2024-08-16 09:30:00,258.2,259.09,256.5,258.06,99360.0,258.2,259.09,256.5,258.06,99360.0
2024-08-16 09:35:00,257.79,257.99,256.19,256.27,29237.0,257.79,257.99,256.19,256.27,29237.0
2024-08-16 09:40:00,256.0,256.55,255.03,255.73,32301.0,256.0,256.55,255.03,255.73,32301.0
2024-08-16 09:45:00,255.73,255.73,254.01,255.41,29163.0,255.73,255.73,254.01,255.41,29163.0
2024-08-16 09:50:00,255.26,256.99,255.24,256.3,22778.0,255.26,256.99,255.24,256.3,22778.0
2024-08-16 09:55:00,256.2,257.88,256.2,257.02,39029.0,256.2,257.88,256.2,257.02,39029.0
2024-08-16 10:00:00,257.16,257.77,256.8,257.27,24161.0,257.16,257.77,256.8,257.27,24161.0
2024-08-16 10:05:00,257.45,257.84,257.0,257.25,17567.0,257.45,257.84,257.0,257.25,17567.0
2024-08-16 10:10:00,257.49,257.91,257.07,257.23,12829.0,257.49,257.91,257.07,257.23,12829.0
2024-08-16 10:15:00,257.11,257.26,256.66,256.97,9117.0,257.11,257.26,256.66,256.97,9117.0
2024-08-16 10:20:00,257.1,257.31,256.76,257.0,16353.0,257.1,257.31,256.76,257.0,16353.0
2024-08-16 10:25:00,257.1,257.77,257.05,257.46,18177.0,257.1,257.77,257.05,257.46,18177.0
2024-08-16 10:30:00,257.97,257.97,257.27,257.7,9891.0,257.97,257.97,257.27,257.7,9891.0
2024-08-16 10:35:00,257.7,258.12,257.63,257.95,10815.0,257.7,258.12,257.63,257.95,10815.0
2024-08-16 10:40:00,257.92,258.15,257.35,257.97,10013.0,257.92,258.15,257.35,257.97,10013.0
2024-08-16 10:45:00,257.97,258.33,257.44,257.6,12807.0,257.97,258.33,257.44,257.6,12807.0
2024-08-16 10:50:00,257.6,258.58,257.42,258.07,10842.0,257.6,258.58,257.42,258.07,10842.0
2024-08-16 10:55:00,258.46,258.46,257.81,258.17,9554.0,258.46,258.46,257.81,258.17,9554.0
2024-08-16 11:00:00,258.13,258.14,257.8,258.01,3015.0,258.13,258.14,257.8,258.01,3015.0
2024-08-16 11:05:00,257.92,258.1,257.92,258.06,7248.0,257.92,258.1,257.92,258.06,7248.0
2024-08-16 11:10:00,258.01,258.56,257.89,258.56,6009.0,258.01,258.56,257.89,258.56,6009.0
2024-08-16 11:15:00,258.46,258.68,258.01,258.1,7441.0,258.46,258.68,258.01,258.1,7441.0
2024-08-16 11:20:00,257.91,258.16,257.65,258.15,13764.0,257.91,258.16,257.65,258.15,13764.0
2024-08-16 11:25:00,258.25,258.32,257.99,257.99,6807.0,258.25,258.32,257.99,257.99,6807.0
2024-08-16 11:30:00,258.13,258.57,258.13,258.57,10203.0,258.13,258.57,258.13,258.57,10203.0
2024-08-16 11:35:00,258.43,258.83,258.42,258.76,8044.0,258.43,258.83,258.42,258.76,8044.0
2024-08-16 11:40:00,258.63,259.18,258.63,259.08,9320.0,258.63,259.18,258.63,259.08,9320.0
2024-08-16 11:45:00,259.13,259.9,259.12,259.68,8980.0,259.13,259.9,259.12,259.68,8980.0
2024-08-16 11:50:00,259.68,259.73,259.2,259.6,15551.0,259.68,259.73,259.2,259.6,15551.0
2024-08-16 11:55:00,259.54,259.75,259.33,259.48,4124.0,259.54,259.75,259.33,259.48,4124.0
2024-08-16 12:00:00,259.37,259.6,259.12,259.22,6857.0,259.37,259.6,259.12,259.22,6857.0
2024-08-16 12:05:00,259.01,259.25,258.85,259.06,15144.0,259.01,259.25,258.85,259.06,15144.0
2024-08-16 12:10:00,259.1,259.41,258.93,259.34,12275.0,259.1,259.41,258.93,259.34,12275.0
2024-08-16 12:15:00,259.25,259.55,259.08,259.21,11721.0,259.25,259.55,259.08,259.21,11721.0
2024-08-16 12:20:00,259.26,259.89,259.08,259.66,17971.0,259.26,259.89,259.08,259.66,17971.0
2024-08-16 12:25:00,259.62,259.72,259.2,259.32,13761.0,259.62,259.72,259.2,259.32,13761.0
2024-08-16 12:30:00,259.2,259.47,259.09,259.47,7202.0,259.2,259.47,259.09,259.47,7202.0
2024-08-16 12:35:00,259.43,259.54,259.37,259.5,4492.0,259.43,259.54,259.37,259.5,4492.0
2024-08-16 12:40:00,259.47,259.58,259.18,259.18,6654.0,259.47,259.58,259.18,259.18,6654.0
2024-08-16 12:45:00,259.32,259.4,259.08,259.4,7856.0,259.32,259.4,259.08,259.4,7856.0
2024-08-16 12:50:00,259.14,259.28,259.01,259.1,9582.0,259.14,259.28,259.01,259.1,9582.0
2024-08-16 12:55:00,259.15,259.51,259.14,259.34,7744.0,259.15,259.51,259.14,259.34,7744.0
2024-08-16 13:00:00,259.31,259.37,259.14,259.14,2572.0,259.31,259.37,259.14,259.14,2572.0
2024-08-16 13:05:00,259.14,259.18,258.81,259.0,8836.0,259.14,259.18,258.81,259.0,8836.0
2024-08-16 13:10:00,258.7,258.73,258.14,258.17,11283.0,258.7,258.73,258.14,258.17,11283.0
2024-08-16 13:15:00,258.11,258.55,258.06,258.51,30971.0,258.11,258.55,258.06,258.51,30971.0
2024-08-16 13:20:00,258.6,259.13,258.51,259.06,7110.0,258.6,259.13,258.51,259.06,7110.0
2024-08-16 13:25:00,259.06,259.07,258.79,258.8,3429.0,259.06,259.07,258.79,258.8,3429.0
2024-08-16 13:30:00,258.96,259.17,258.87,259.01,3531.0,258.96,259.17,258.87,259.01,3531.0
2024-08-16 13:35:00,258.95,259.62,258.94,259.62,5790.0,258.95,259.62,258.94,259.62,5790.0
2024-08-16 13:40:00,259.6,259.6,259.13,259.34,9190.0,259.6,259.6,259.13,259.34,9190.0
2024-08-16 13:45:00,259.4,259.46,259.11,259.46,10951.0,259.4,259.46,259.11,259.46,10951.0
2024-08-16 13:50:00,259.45,259.46,258.9,258.94,18101.0,259.45,259.46,258.9,258.94,18101.0
2024-08-16 13:55:00,259.0,259.08,258.7,259.0,30670.0,259.0,259.08,258.7,259.0,30670.0
2024-08-16 14:00:00,258.91,259.0,258.45,258.54,5886.0,258.91,259.0,258.45,258.54,5886.0
2024-08-16 14:05:00,258.53,258.8,258.45,258.55,13785.0,258.53,258.8,258.45,258.55,13785.0
2024-08-16 14:10:00,258.53,258.91,258.53,258.91,8674.0,258.53,258.91,258.53,258.91,8674.0
2024-08-16 14:15:00,258.97,259.36,258.84,259.26,10091.0,258.97,259.36,258.84,259.26,10091.0
2024-08-16 14:20:00,259.14,259.22,258.77,258.79,6684.0,259.14,259.22,258.77,258.79,6684.0
2024-08-16 14:25:00,258.79,259.23,258.78,259.0,19648.0,258.79,259.23,258.78,259.0,19648.0
2024-08-16 14:30:00,259.12,259.24,258.71,258.92,6428.0,259.12,259.24,258.71,258.92,6428.0
2024-08-16 14:35:00,258.92,258.99,258.54,258.6,3429.0,258.92,258.99,258.54,258.6,3429.0
2024-08-16 14:40:00,258.58,258.77,258.51,258.69,5824.0,258.58,258.77,258.51,258.69,5824.0
2024-08-16 14:45:00,258.53,258.74,258.31,258.63,7538.0,258.53,258.74,258.31,258.63,7538.0
2024-08-16 14:50:00,258.62,258.63,258.4,258.55,14259.0,258.62,258.63,258.4,258.55,14259.0
2024-08-16 14:55:00,258.61,258.85,258.54,258.84,5936.0,258.61,258.85,258.54,258.84,5936.0
2024-08-16 15:00:00,258.86,258.86,258.36,258.41,4298.0,258.86,258.86,258.36,258.41,4298.0
2024-08-16 15:05:00,258.38,258.39,258.03,258.07,5455.0,258.38,258.39,258.03,258.07,5455.0
2024-08-16 15:10:00,258.01,258.14,257.89,258.05,6038.0,258.01,258.14,257.89,258.05,6038.0
2024-08-16 15:15:00,258.03,258.2,257.87,257.94,8387.0,258.03,258.2,257.87,257.94,8387.0
2024-08-16 15:20:00,257.9,257.96,257.73,257.88,11246.0,257.9,257.96,257.73,257.88,11246.0
2024-08-16 15:25:00,257.9,258.09,257.8,257.98,10173.0,257.9,258.09,257.8,257.98,10173.0
2024-08-16 15:30:00,257.92,258.19,257.88,257.93,4606.0,257.92,258.19,257.88,257.93,4606.0
2024-08-16 15:35:00,258.09,258.19,257.59,258.06,11978.0,258.09,258.19,257.59,258.06,11978.0
2024-08-16 15:40:00,258.08,258.08,257.51,257.56,7503.0,258.08,258.08,257.51,257.56,7503.0
2024-08-16 15:45:00,257.63,257.69,257.42,257.55,12813.0,257.63,257.69,257.42,257.55,12813.0
2024-08-16 15:50:00,257.65,258.26,257.5,257.98,25884.0,257.65,258.26,257.5,257.98,25884.0
2024-08-16 15:55:00,258.0,258.27,257.91,258.18,57655.0,258.0,258.27,257.91,258.18,57655.0
2024-08-19 09:30:00,259.6,262.81,259.6,262.22,47328.0,259.6,262.81,259.6,262.22,47328.0
2024-08-19 09:35:00,262.23,263.0,261.68,262.51,29964.0,262.23,263.0,261.68,262.51,29964.0
2024-08-19 09:40:00,262.57,262.59,260.6,261.06,22965.0,262.57,262.59,260.6,261.06,22965.0
2024-08-19 09:45:00,261.06,261.65,260.89,261.2,14777.0,261.06,261.65,260.89,261.2,14777.0
2024-08-19 09:50:00,261.15,261.15,260.26,260.6,12247.0,261.15,261.15,260.26,260.6,12247.0
2024-08-19 09:55:00,260.53,260.82,260.21,260.25,7818.0,260.53,260.82,260.21,260.25,7818.0
2024-08-19 10:00:00,260.47,260.7,259.82,259.82,12265.0,260.47,260.7,259.82,259.82,12265.0
2024-08-19 10:05:00,259.8,261.0,259.76,260.4,28142.0,259.8,261.0,259.76,260.4,28142.0
2024-08-19 10:10:00,260.35,260.54,259.41,259.77,23056.0,260.35,260.54,259.41,259.77,23056.0
2024-08-19 10:15:00,259.78,260.01,258.95,259.13,33359.0,259.78,260.01,258.95,259.13,33359.0
2024-08-19 10:20:00,259.33,259.51,258.84,259.32,14066.0,259.33,259.51,258.84,259.32,14066.0
2024-08-19 10:25:00,259.33,259.52,258.85,259.12,16177.0,259.33,259.52,258.85,259.12,16177.0
2024-08-19 10:30:00,259.22,259.7,259.01,259.65,17038.0,259.22,259.7,259.01,259.65,17038.0
2024-08-19 10:35:00,259.65,259.79,259.17,259.61,14095.0,259.65,259.79,259.17,259.61,14095.0
2024-08-19 10:40:00,259.7,259.7,259.29,259.42,5793.0,259.7,259.7,259.29,259.42,5793.0
2024-08-19 10:45:00,259.42,260.08,259.36,259.94,8318.0,259.42,260.08,259.36,259.94,8318.0
2024-08-19 10:50:00,260.09,260.43,260.01,260.4,6980.0,260.09,260.43,260.01,260.4,6980.0
2024-08-19 10:55:00,260.4,260.54,260.22,260.31,9014.0,260.4,260.54,260.22,260.31,9014.0
2024-08-19 11:00:00,260.18,260.75,260.16,260.67,8135.0,260.18,260.75,260.16,260.67,8135.0
2024-08-19 11:05:00,260.68,260.96,260.42,260.81,10527.0,260.68,260.96,260.42,260.81,10527.0
2024-08-19 11:10:00,260.81,260.98,260.58,260.63,7446.0,260.81,260.98,260.58,260.63,7446.0
2024-08-19 11:15:00,260.62,260.65,260.29,260.65,8260.0,260.62,260.65,260.29,260.65,8260.0
2024-08-19 11:20:00,260.59,260.76,260.21,260.47,10798.0,260.59,260.76,260.21,260.47,10798.0
2024-08-19 11:25:00,260.4,260.78,260.39,260.41,6228.0,260.4,260.78,260.39,260.41,6228.0
2024-08-19 11:30:00,260.55,260.79,260.38,260.71,9677.0,260.55,260.79,260.38,260.71,9677.0
2024-08-19 11:35:00,260.65,260.89,260.43,260.53,12232.0,260.65,260.89,260.43,260.53,12232.0
2024-08-19 11:40:00,260.53,260.89,260.53,260.7,9462.0,260.53,260.89,260.53,260.7,9462.0
2024-08-19 11:45:00,260.76,260.76,260.18,260.3,10219.0,260.76,260.76,260.18,260.3,10219.0
2024-08-19 11:50:00,260.29,260.61,260.25,260.61,7705.0,260.29,260.61,260.25,260.61,7705.0
2024-08-19 11:55:00,260.55,260.56,259.75,259.79,7832.0,260.55,260.56,259.75,259.79,7832.0
2024-08-19 12:00:00,259.88,260.21,259.77,259.99,8622.0,259.88,260.21,259.77,259.99,8622.0
2024-08-19 12:05:00,259.98,260.33,259.98,260.25,9980.0,259.98,260.33,259.98,260.25,9980.0
2024-08-19 12:10:00,260.27,260.69,260.26,260.52,6592.0,260.27,260.69,260.26,260.52,6592.0
2024-08-19 12:15:00,260.56,260.58,260.29,260.41,4787.0,260.56,260.58,260.29,260.41,4787.0
2024-08-19 12:20:00,260.41,260.55,260.39,260.54,8207.0,260.41,260.55,260.39,260.54,8207.0
2024-08-19 12:25:00,260.5,260.74,260.47,260.74,12790.0,260.5,260.74,260.47,260.74,12790.0
2024-08-19 12:30:00,260.74,260.74,260.43,260.58,5939.0,260.74,260.74,260.43,260.58,5939.0
2024-08-19 12:35:00,260.57,260.67,260.47,260.47,2969.0,260.57,260.67,260.47,260.47,2969.0
2024-08-19 12:40:00,260.54,260.62,260.47,260.5,5010.0,260.54,260.62,260.47,260.5,5010.0
2024-08-19 12:45:00,260.51,260.7,260.49,260.58,2934.0,260.51,260.7,260.49,260.58,2934.0
2024-08-19 12:50:00,260.63,261.05,260.59,260.92,7154.0,260.63,261.05,260.59,260.92,7154.0
2024-08-19 12:55:00,260.98,261.63,260.98,261.63,10454.0,260.98,261.63,260.98,261.63,10454.0
2024-08-19 13:00:00,261.62,262.02,261.61,261.65,14149.0,261.62,262.02,261.61,261.65,14149.0
2024-08-19 13:05:00,261.84,262.02,261.65,261.89,7048.0,261.84,262.02,261.65,261.89,7048.0
2024-08-19 13:10:00,261.81,261.83,261.3,261.6,24355.0,261.81,261.83,261.3,261.6,24355.0
2024-08-19 13:15:00,261.6,261.67,261.32,261.46,3519.0,261.6,261.67,261.32,261.46,3519.0
2024-08-19 13:20:00,261.32,261.37,260.96,260.96,8064.0,261.32,261.37,260.96,260.96,8064.0
2024-08-19 13:25:00,261.16,261.21,260.89,261.03,7853.0,261.16,261.21,260.89,261.03,7853.0
2024-08-19 13:30:00,261.15,261.43,261.09,261.1,11493.0,261.15,261.43,261.09,261.1,11493.0
2024-08-19 13:35:00,261.21,261.47,261.1,261.1,5188.0,261.21,261.47,261.1,261.1,5188.0
2024-08-19 13:40:00,261.12,261.3,261.09,261.24,14033.0,261.12,261.3,261.09,261.24,14033.0
2024-08-19 13:45:00,261.24,261.36,261.1,261.28,8797.0,261.24,261.36,261.1,261.28,8797.0
2024-08-19 13:50:00,261.24,261.35,260.73,260.79,6123.0,261.24,261.35,260.73,260.79,6123.0
2024-08-19 13:55:00,260.89,261.22,260.76,261.15,5710.0,260.89,261.22,260.76,261.15,5710.0
2024-08-19 14:00:00,261.24,261.36,261.2,261.25,5940.0,261.24,261.36,261.2,261.25,5940.0
2024-08-19 14:05:00,261.29,261.29,260.89,260.92,4524.0,261.29,261.29,260.89,260.92,4524.0
2024-08-19 14:10:00,260.89,260.91,260.68,260.88,2189.0,260.89,260.91,260.68,260.88,2189.0
2024-08-19 14:15:00,260.83,260.83,260.58,260.75,3759.0,260.83,260.83,260.58,260.75,3759.0
2024-08-19 14:20:00,260.69,260.76,260.17,260.17,6145.0,260.69,260.76,260.17,260.17,6145.0
2024-08-19 14:25:00,260.23,260.3,260.09,260.17,6418.0,260.23,260.3,260.09,260.17,6418.0
2024-08-19 14:30:00,260.13,260.27,259.88,259.94,14440.0,260.13,260.27,259.88,259.94,14440.0
2024-08-19 14:35:00,259.87,260.0,259.8,259.92,5360.0,259.87,260.0,259.8,259.92,5360.0
2024-08-19 14:40:00,259.91,260.15,259.8,260.15,8856.0,259.91,260.15,259.8,260.15,8856.0
2024-08-19 14:45:00,260.21,260.29,259.8,259.91,8711.0,260.21,260.29,259.8,259.91,8711.0
2024-08-19 14:50:00,259.85,259.85,259.53,259.62,7296.0,259.85,259.85,259.53,259.62,7296.0
2024-08-19 14:55:00,259.66,259.83,259.42,259.66,11149.0,259.66,259.83,259.42,259.66,11149.0
2024-08-19 15:00:00,259.65,259.78,259.55,259.56,9744.0,259.65,259.78,259.55,259.56,9744.0
2024-08-19 15:05:00,259.62,259.95,259.52,259.87,10120.0,259.62,259.95,259.52,259.87,10120.0
2024-08-19 15:10:00,259.87,259.97,259.5,259.51,8731.0,259.87,259.97,259.5,259.51,8731.0
2024-08-19 15:15:00,259.54,259.79,259.32,259.79,10516.0,259.54,259.79,259.32,259.79,10516.0
2024-08-19 15:20:00,259.71,259.79,259.6,259.67,5648.0,259.71,259.79,259.6,259.67,5648.0
2024-08-19 15:25:00,259.73,259.82,259.53,259.54,5241.0,259.73,259.82,259.53,259.54,5241.0
2024-08-19 15:30:00,259.72,259.78,259.33,259.4,7844.0,259.72,259.78,259.33,259.4,7844.0
2024-08-19 15:35:00,259.49,259.5,259.22,259.28,7511.0,259.49,259.5,259.22,259.28,7511.0
2024-08-19 15:40:00,259.34,259.42,259.06,259.07,12321.0,259.34,259.42,259.06,259.07,12321.0
2024-08-19 15:45:00,259.07,259.15,258.75,258.88,9535.0,259.07,259.15,258.75,258.88,9535.0
2024-08-19 15:50:00,258.89,259.05,258.42,259.0,25324.0,258.89,259.05,258.42,259.0,25324.0
2024-08-19 15:55:00,259.07,259.29,258.69,259.03,51243.0,259.07,259.29,258.69,259.03,51243.0
2024-08-20 09:30:00,259.0,260.49,258.53,259.61,42188.0,259.0,260.49,258.53,259.61,42188.0
2024-08-20 09:35:00,259.63,260.57,259.26,260.54,9689.0,259.63,260.57,259.26,260.54,9689.0
2024-08-20 09:40:00,260.66,260.96,260.31,260.76,16111.0,260.66,260.96,260.31,260.76,16111.0
2024-08-20 09:45:00,260.71,261.32,260.01,260.15,18130.0,260.71,261.32,260.01,260.15,18130.0
2024-08-20 09:50:00,260.12,260.14,259.45,259.45,12661.0,260.12,260.14,259.45,259.45,12661.0
2024-08-20 09:55:00,259.45,260.26,259.45,260.09,7650.0,259.45,260.26,259.45,260.09,7650.0
2024-08-20 10:00:00,260.1,260.2,258.73,259.06,12976.0,260.1,260.2,258.73,259.06,12976.0
2024-08-20 10:05:00,259.23,259.78,259.03,259.53,22563.0,259.23,259.78,259.03,259.53,22563.0
2024-08-20 10:10:00,259.53,259.73,259.26,259.6,7617.0,259.53,259.73,259.26,259.6,7617.0
2024-08-20 10:15:00,259.59,259.76,258.93,259.19,74781.0,259.59,259.76,258.93,259.19,74781.0
2024-08-20 10:20:00,259.03,259.61,258.71,259.51,7805.0,259.03,259.61,258.71,259.51,7805.0
2024-08-20 10:25:00,259.36,260.94,259.36,260.38,18657.0,259.36,260.94,259.36,260.38,18657.0
2024-08-20 10:30:00,260.37,260.76,259.51,260.75,5558.0,260.37,260.76,259.51,260.75,5558.0
2024-08-20 10:35:00,260.75,260.75,259.5,259.77,6376.0,260.75,260.75,259.5,259.77,6376.0
2024-08-20 10:40:00,259.53,259.53,258.62,258.63,3100.0,259.53,259.53,258.62,258.63,3100.0
2024-08-20 10:45:00,258.6,259.21,258.44,258.96,11186.0,258.6,259.21,258.44,258.96,11186.0
2024-08-20 10:50:00,259.25,259.25,258.3,258.5,18382.0,259.25,259.25,258.3,258.5,18382.0
2024-08-20 10:55:00,258.44,258.54,257.79,258.07,10271.0,258.44,258.54,257.79,258.07,10271.0
2024-08-20 11:00:00,258.03,258.17,257.51,257.51,7741.0,258.03,258.17,257.51,257.51,7741.0
2024-08-20 11:05:00,257.68,258.23,257.58,258.23,4695.0,257.68,258.23,257.58,258.23,4695.0
2024-08-20 11:10:00,258.16,258.49,258.16,258.34,4355.0,258.16,258.49,258.16,258.34,4355.0
2024-08-20 11:15:00,258.44,258.58,258.36,258.36,3064.0,258.44,258.58,258.36,258.36,3064.0
2024-08-20 11:20:00,258.56,258.56,258.25,258.25,5825.0,258.56,258.56,258.25,258.25,5825.0
2024-08-20 11:25:00,258.31,258.42,258.0,258.02,5064.0,258.31,258.42,258.0,258.02,5064.0
2024-08-20 11:30:00,258.05,258.31,258.0,258.07,3660.0,258.05,258.31,258.0,258.07,3660.0
2024-08-20 11:35:00,258.07,258.25,257.93,258.17,2213.0,258.07,258.25,257.93,258.17,2213.0
2024-08-20 11:40:00,258.12,258.16,257.82,257.84,2042.0,258.12,258.16,257.82,257.84,2042.0
2024-08-20 11:45:00,257.76,257.81,257.6,257.81,1652.0,257.76,257.81,257.6,257.81,1652.0
2024-08-20 11:50:00,257.79,258.0,257.71,257.98,2783.0,257.79,258.0,257.71,257.98,2783.0
2024-08-20 11:55:00,257.96,258.26,257.96,258.26,2511.0,257.96,258.26,257.96,258.26,2511.0
2024-08-20 12:00:00,258.17,258.35,257.8,257.8,3273.0,258.17,258.35,257.8,257.8,3273.0
2024-08-20 12:05:00,257.91,258.04,257.87,258.03,4042.0,257.91,258.04,257.87,258.03,4042.0
2024-08-20 12:10:00,257.97,257.97,257.8,257.86,1700.0,257.97,257.97,257.8,257.86,1700.0
2024-08-20 12:15:00,257.85,257.89,257.6,257.84,4650.0,257.85,257.89,257.6,257.84,4650.0
2024-08-20 12:20:00,257.66,257.72,257.61,257.66,1307.0,257.66,257.72,257.61,257.66,1307.0
2024-08-20 12:25:00,257.65,257.96,257.63,257.73,5137.0,257.65,257.96,257.63,257.73,5137.0
2024-08-20 12:30:00,257.73,258.4,257.71,258.17,11066.0,257.73,258.4,257.71,258.17,11066.0
2024-08-20 12:35:00,258.25,258.59,258.1,258.59,6333.0,258.25,258.59,258.1,258.59,6333.0
2024-08-20 12:40:00,258.34,258.49,258.03,258.32,7980.0,258.34,258.49,258.03,258.32,7980.0
2024-08-20 12:45:00,258.29,258.33,258.03,258.33,4247.0,258.29,258.33,258.03,258.33,4247.0
2024-08-20 12:50:00,258.29,258.29,258.0,258.0,5166.0,258.29,258.29,258.0,258.0,5166.0
2024-08-20 12:55:00,258.04,258.19,257.9,258.05,1326.0,258.04,258.19,257.9,258.05,1326.0
2024-08-20 13:00:00,258.01,258.01,257.61,257.77,6058.0,258.01,258.01,257.61,257.77,6058.0
2024-08-20 13:05:00,257.86,258.05,257.65,257.88,14545.0,257.86,258.05,257.65,257.88,14545.0
2024-08-20 13:10:00,257.88,257.93,257.74,257.79,2471.0,257.88,257.93,257.74,257.79,2471.0
2024-08-20 13:15:00,257.79,257.79,257.31,257.41,7424.0,257.79,257.79,257.31,257.41,7424.0
2024-08-20 13:20:00,257.44,257.61,257.41,257.45,1865.0,257.44,257.61,257.41,257.45,1865.0
2024-08-20 13:25:00,257.51,257.91,257.46,257.91,2911.0,257.51,257.91,257.46,257.91,2911.0
2024-08-20 13:30:00,257.91,258.02,257.9,257.99,3411.0,257.91,258.02,257.9,257.99,3411.0
2024-08-20 13:35:00,258.0,258.31,257.99,258.17,8507.0,258.0,258.31,257.99,258.17,8507.0
2024-08-20 13:40:00,258.33,258.41,258.33,258.4,1999.0,258.33,258.41,258.33,258.4,1999.0
2024-08-20 13:45:00,258.38,258.55,258.38,258.53,2819.0,258.38,258.55,258.38,258.53,2819.0
2024-08-20 13:50:00,258.6,258.64,258.43,258.61,2356.0,258.6,258.64,258.43,258.61,2356.0
2024-08-20 13:55:00,258.61,258.71,258.6,258.63,4454.0,258.61,258.71,258.6,258.63,4454.0
2024-08-20 14:00:00,258.58,259.0,258.58,258.92,6543.0,258.58,259.0,258.58,258.92,6543.0
2024-08-20 14:05:00,259.07,259.63,258.88,259.58,22016.0,259.07,259.63,258.88,259.58,22016.0
2024-08-20 14:10:00,259.45,259.86,259.45,259.71,4809.0,259.45,259.86,259.45,259.71,4809.0
2024-08-20 14:15:00,259.97,260.11,259.72,259.91,8755.0,259.97,260.11,259.72,259.91,8755.0
2024-08-20 14:20:00,260.04,260.47,259.85,260.25,7203.0,260.04,260.47,259.85,260.25,7203.0
2024-08-20 14:25:00,260.28,260.38,259.86,260.18,8679.0,260.28,260.38,259.86,260.18,8679.0
2024-08-20 14:30:00,260.02,260.19,259.99,260.1,5127.0,260.02,260.19,259.99,260.1,5127.0
2024-08-20 14:35:00,260.09,260.09,259.95,260.01,3300.0,260.09,260.09,259.95,260.01,3300.0
2024-08-20 14:40:00,260.01,260.08,260.01,260.05,1745.0,260.01,260.08,260.01,260.05,1745.0
2024-08-20 14:45:00,260.05,260.25,259.99,260.02,7782.0,260.05,260.25,259.99,260.02,7782.0
2024-08-20 14:50:00,260.04,260.06,259.84,259.96,5658.0,260.04,260.06,259.84,259.96,5658.0
2024-08-20 14:55:00,260.02,260.1,259.64,259.64,7544.0,260.02,260.1,259.64,259.64,7544.0
2024-08-20 15:00:00,259.7,259.91,259.67,259.71,5270.0,259.7,259.91,259.67,259.71,5270.0
2024-08-20 15:05:00,259.59,259.87,259.59,259.68,7429.0,259.59,259.87,259.59,259.68,7429.0
2024-08-20 15:10:00,259.76,260.24,259.76,260.0,18849.0,259.76,260.24,259.76,260.0,18849.0
2024-08-20 15:15:00,260.02,260.32,259.91,260.29,10200.0,260.02,260.32,259.91,260.29,10200.0
2024-08-20 15:20:00,260.29,260.32,260.1,260.16,5952.0,260.29,260.32,260.1,260.16,5952.0
2024-08-20 15:25:00,260.26,260.37,259.92,260.37,8124.0,260.26,260.37,259.92,260.37,8124.0
2024-08-20 15:30:00,260.37,260.69,260.24,260.62,23974.0,260.37,260.69,260.24,260.62,23974.0
2024-08-20 15:35:00,260.65,260.72,260.42,260.62,11930.0,260.65,260.72,260.42,260.62,11930.0
2024-08-20 15:40:00,260.63,260.77,260.53,260.54,6472.0,260.63,260.77,260.53,260.54,6472.0
2024-08-20 15:45:00,260.57,260.74,260.43,260.72,13159.0,260.57,260.74,260.43,260.72,13159.0
2024-08-20 15:50:00,260.63,260.87,260.53,260.75,25238.0,260.63,260.87,260.53,260.75,25238.0
2024-08-20 15:55:00,260.88,260.95,260.47,260.5,67132.0,260.88,260.95,260.47,260.5,67132.0
2024-08-21 09:30:00,265.8,265.88,263.59,264.29,58353.0,265.8,265.88,263.59,264.29,58353.0
2024-08-21 09:35:00,264.5,266.18,264.41,265.73,19391.0,264.5,266.18,264.41,265.73,19391.0
2024-08-21 09:40:00,265.07,266.26,265.06,265.81,27434.0,265.07,266.26,265.06,265.81,27434.0
2024-08-21 09:45:00,266.2,267.28,266.1,266.99,17583.0,266.2,267.28,266.1,266.99,17583.0
2024-08-21 09:50:00,266.98,267.8,266.61,267.37,41793.0,266.98,267.8,266.61,267.37,41793.0
2024-08-21 09:55:00,267.44,268.98,267.34,268.86,35462.0,267.44,268.98,267.34,268.86,35462.0
2024-08-21 10:00:00,268.79,269.29,268.16,268.89,27783.0,268.79,269.29,268.16,268.89,27783.0
2024-08-21 10:05:00,268.93,268.93,267.21,268.29,18359.0,268.93,268.93,267.21,268.29,18359.0
2024-08-21 10:10:00,268.2,269.15,267.7,267.81,26668.0,268.2,269.15,267.7,267.81,26668.0
2024-08-21 10:15:00,267.67,269.05,267.62,269.05,17813.0,267.67,269.05,267.62,269.05,17813.0
2024-08-21 10:20:00,268.84,269.72,268.79,269.72,19882.0,268.84,269.72,268.79,269.72,19882.0
2024-08-21 10:25:00,269.54,269.68,268.69,268.75,13792.0,269.54,269.68,268.69,268.75,13792.0
2024-08-21 10:30:00,268.82,269.03,268.3,268.43,10342.0,268.82,269.03,268.3,268.43,10342.0
2024-08-21 10:35:00,268.26,269.22,268.0,269.21,13202.0,268.26,269.22,268.0,269.21,13202.0
2024-08-21 10:40:00,269.12,270.27,269.11,269.87,23275.0,269.12,270.27,269.11,269.87,23275.0
2024-08-21 10:45:00,269.99,270.55,269.31,269.79,15015.0,269.99,270.55,269.31,269.79,15015.0
2024-08-21 10:50:00,269.66,269.8,268.42,268.74,12583.0,269.66,269.8,268.42,268.74,12583.0
2024-08-21 10:55:00,268.56,268.59,268.02,268.37,8015.0,268.56,268.59,268.02,268.37,8015.0
2024-08-21 11:00:00,268.37,269.05,268.16,269.05,14409.0,268.37,269.05,268.16,269.05,14409.0
2024-08-21 11:05:00,268.97,269.48,268.76,269.4,10719.0,268.97,269.48,268.76,269.4,10719.0
2024-08-21 11:10:00,269.21,269.45,269.15,269.25,6505.0,269.21,269.45,269.15,269.25,6505.0
2024-08-21 11:15:00,269.31,269.83,269.19,269.57,6946.0,269.31,269.83,269.19,269.57,6946.0
2024-08-21 11:20:00,269.56,269.57,268.5,268.95,6049.0,269.56,269.57,268.5,268.95,6049.0
2024-08-21 11:25:00,268.81,269.03,268.13,268.3,6799.0,268.81,269.03,268.13,268.3,6799.0
2024-08-21 11:30:00,268.31,268.31,267.02,267.8,20869.0,268.31,268.31,267.02,267.8,20869.0
2024-08-21 11:35:00,267.72,267.73,266.7,267.0,19761.0,267.72,267.73,266.7,267.0,19761.0
2024-08-21 11:40:00,267.0,267.16,266.82,266.91,8313.0,267.0,267.16,266.82,266.91,8313.0
2024-08-21 11:45:00,266.95,267.4,266.89,266.89,4517.0,266.95,267.4,266.89,266.89,4517.0
2024-08-21 11:50:00,267.04,267.47,266.61,267.43,15249.0,267.04,267.47,266.61,267.43,15249.0
2024-08-21 11:55:00,267.32,267.39,267.04,267.13,4915.0,267.32,267.39,267.04,267.13,4915.0
2024-08-21 12:00:00,267.13,267.14,266.64,266.86,9015.0,267.13,267.14,266.64,266.86,9015.0
2024-08-21 12:05:00,266.86,267.4,266.86,267.09,2601.0,266.86,267.4,266.86,267.09,2601.0
2024-08-21 12:10:00,267.14,267.45,267.0,267.16,6600.0,267.14,267.45,267.0,267.16,6600.0
2024-08-21 12:15:00,267.06,267.12,266.84,266.99,4368.0,267.06,267.12,266.84,266.99,4368.0
2024-08-21 12:20:00,266.97,267.32,266.82,267.17,11451.0,266.97,267.32,266.82,267.17,11451.0
2024-08-21 12:25:00,267.17,267.54,267.17,267.3,4646.0,267.17,267.54,267.17,267.3,4646.0
2024-08-21 12:30:00,267.42,267.76,267.34,267.75,6661.0,267.42,267.76,267.34,267.75,6661.0
2024-08-21 12:35:00,267.62,267.86,267.58,267.66,7980.0,267.62,267.86,267.58,267.66,7980.0
2024-08-21 12:40:00,267.54,267.71,267.35,267.63,5651.0,267.54,267.71,267.35,267.63,5651.0
2024-08-21 12:45:00,267.53,267.75,267.41,267.74,3575.0,267.53,267.75,267.41,267.74,3575.0
2024-08-21 12:50:00,267.91,267.91,267.6,267.73,8317.0,267.91,267.91,267.6,267.73,8317.0
2024-08-21 12:55:00,267.84,268.0,267.64,267.86,5668.0,267.84,268.0,267.64,267.86,5668.0
2024-08-21 13:00:00,267.86,267.98,267.79,267.84,1869.0,267.86,267.98,267.79,267.84,1869.0
2024-08-21 13:05:00,267.88,268.03,267.63,267.63,7480.0,267.88,268.03,267.63,267.63,7480.0
2024-08-21 13:10:00,267.75,267.92,267.68,267.7,4359.0,267.75,267.92,267.68,267.7,4359.0
2024-08-21 13:15:00,267.8,267.8,267.27,267.49,10850.0,267.8,267.8,267.27,267.49,10850.0
2024-08-21 13:20:00,267.56,267.56,267.26,267.32,2240.0,267.56,267.56,267.26,267.32,2240.0
2024-08-21 13:25:00,267.35,267.41,267.11,267.41,3367.0,267.35,267.41,267.11,267.41,3367.0
2024-08-21 13:30:00,267.09,267.09,266.85,266.86,4770.0,267.09,267.09,266.85,266.86,4770.0
2024-08-21 13:35:00,266.96,267.13,266.88,267.13,5466.0,266.96,267.13,266.88,267.13,5466.0
2024-08-21 13:40:00,266.97,266.97,265.85,265.88,8585.0,266.97,266.97,265.85,265.88,8585.0
2024-08-21 13:45:00,265.76,266.21,265.71,266.1,4690.0,265.76,266.21,265.71,266.1,4690.0
2024-08-21 13:50:00,266.1,266.25,265.93,266.06,3686.0,266.1,266.25,265.93,266.06,3686.0
2024-08-21 13:55:00,266.18,266.18,265.95,265.98,2195.0,266.18,266.18,265.95,265.98,2195.0
2024-08-21 14:00:00,266.1,266.38,265.7,266.15,6281.0,266.1,266.38,265.7,266.15,6281.0
2024-08-21 14:05:00,266.03,266.16,265.69,265.69,5489.0,266.03,266.16,265.69,265.69,5489.0
2024-08-21 14:10:00,265.94,265.96,265.72,265.79,7535.0,265.94,265.96,265.72,265.79,7535.0
2024-08-21 14:15:00,265.78,265.84,265.63,265.65,3695.0,265.78,265.84,265.63,265.65,3695.0
2024-08-21 14:20:00,265.64,265.78,265.63,265.71,5656.0,265.64,265.78,265.63,265.71,5656.0
2024-08-21 14:25:00,265.71,266.41,265.7,266.38,13707.0,265.71,266.41,265.7,266.38,13707.0
2024-08-21 14:30:00,266.4,267.03,266.38,266.87,9145.0,266.4,267.03,266.38,266.87,9145.0
2024-08-21 14:35:00,267.0,267.4,266.84,267.13,12902.0,267.0,267.4,266.84,267.13,12902.0
2024-08-21 14:40:00,266.94,267.14,266.7,266.8,4912.0,266.94,267.14,266.7,266.8,4912.0
2024-08-21 14:45:00,266.7,266.82,266.52,266.61,4642.0,266.7,266.82,266.52,266.61,4642.0
2024-08-21 14:50:00,266.8,267.11,266.8,267.03,2897.0,266.8,267.11,266.8,267.03,2897.0
2024-08-21 14:55:00,266.98,267.26,266.95,267.13,3300.0,266.98,267.26,266.95,267.13,3300.0
2024-08-21 15:00:00,267.24,267.24,266.95,267.05,5236.0,267.24,267.24,266.95,267.05,5236.0
2024-08-21 15:05:00,267.05,267.05,266.61,266.82,6338.0,267.05,267.05,266.61,266.82,6338.0
2024-08-21 15:10:00,266.75,266.95,266.63,266.91,5760.0,266.75,266.95,266.63,266.91,5760.0
2024-08-21 15:15:00,266.86,267.27,266.84,267.14,4547.0,266.86,267.27,266.84,267.14,4547.0
2024-08-21 15:20:00,267.23,267.38,266.91,267.25,6191.0,267.23,267.38,266.91,267.25,6191.0
2024-08-21 15:25:00,267.16,267.59,267.11,267.59,10083.0,267.16,267.59,267.11,267.59,10083.0
2024-08-21 15:30:00,267.51,267.59,267.14,267.26,9507.0,267.51,267.59,267.14,267.26,9507.0
2024-08-21 15:35:00,267.26,267.26,266.76,266.91,10059.0,267.26,267.26,266.76,266.91,10059.0
2024-08-21 15:40:00,266.87,267.04,266.62,266.64,9524.0,266.87,267.04,266.62,266.64,9524.0
2024-08-21 15:45:00,266.73,266.84,266.4,266.69,12474.0,266.73,266.84,266.4,266.69,12474.0
2024-08-21 15:50:00,266.75,266.75,265.72,265.86,26636.0,266.75,266.75,265.72,265.86,26636.0
2024-08-21 15:55:00,266.0,266.15,265.5,265.58,83929.0,266.0,266.15,265.5,265.58,83929.0
2024-08-22 09:30:00,265.61,267.3,263.5,264.0,60306.0,265.61,267.3,263.5,264.0,60306.0
2024-08-22 09:35:00,264.33,265.43,263.3,264.88,16998.0,264.33,265.43,263.3,264.88,16998.0
2024-08-22 09:40:00,264.79,265.98,264.79,265.85,24244.0,264.79,265.98,264.79,265.85,24244.0
2024-08-22 09:45:00,266.0,266.0,263.76,263.83,18134.0,266.0,266.0,263.76,263.83,18134.0
2024-08-22 09:50:00,263.59,264.1,263.1,264.0,18899.0,263.59,264.1,263.1,264.0,18899.0
2024-08-22 09:55:00,264.0,265.42,263.9,264.88,69633.0,264.0,265.42,263.9,264.88,69633.0
2024-08-22 10:00:00,264.91,266.48,264.03,266.36,29722.0,264.91,266.48,264.03,266.36,29722.0
2024-08-22 10:05:00,266.14,266.63,265.4,265.56,22444.0,266.14,266.63,265.4,265.56,22444.0
2024-08-22 10:10:00,265.51,265.6,264.64,265.39,9611.0,265.51,265.6,264.64,265.39,9611.0
2024-08-22 10:15:00,265.5,265.51,264.97,265.1,6135.0,265.5,265.51,264.97,265.1,6135.0
2024-08-22 10:20:00,265.09,265.34,264.5,265.34,6493.0,265.09,265.34,264.5,265.34,6493.0
2024-08-22 10:25:00,265.17,265.7,265.06,265.23,9425.0,265.17,265.7,265.06,265.23,9425.0
2024-08-22 10:30:00,265.07,265.39,265.01,265.2,6156.0,265.07,265.39,265.01,265.2,6156.0
2024-08-22 10:35:00,265.41,265.58,265.05,265.3,5722.0,265.41,265.58,265.05,265.3,5722.0
2024-08-22 10:40:00,265.41,265.57,265.25,265.38,3931.0,265.41,265.57,265.25,265.38,3931.0
2024-08-22 10:45:00,265.38,265.51,265.2,265.32,6226.0,265.38,265.51,265.2,265.32,6226.0
2024-08-22 10:50:00,265.33,266.18,265.32,265.93,8343.0,265.33,266.18,265.32,265.93,8343.0
2024-08-22 10:55:00,266.26,266.26,265.67,265.83,8097.0,266.26,266.26,265.67,265.83,8097.0
2024-08-22 11:00:00,265.66,265.66,265.3,265.32,3980.0,265.66,265.66,265.3,265.32,3980.0
2024-08-22 11:05:00,265.31,265.43,264.51,264.86,5760.0,265.31,265.43,264.51,264.86,5760.0
2024-08-22 11:10:00,264.81,265.39,264.81,265.13,3802.0,264.81,265.39,264.81,265.13,3802.0
2024-08-22 11:15:00,265.0,265.07,264.48,264.48,6783.0,265.0,265.07,264.48,264.48,6783.0
2024-08-22 11:20:00,264.63,264.76,264.26,264.6,13599.0,264.63,264.76,264.26,264.6,13599.0
2024-08-22 11:25:00,264.6,265.33,264.6,264.98,6337.0,264.6,265.33,264.6,264.98,6337.0
2024-08-22 11:30:00,265.0,265.11,264.64,264.9,4935.0,265.0,265.11,264.64,264.9,4935.0
2024-08-22 11:35:00,264.85,265.05,264.7,264.89,5812.0,264.85,265.05,264.7,264.89,5812.0
2024-08-22 11:40:00,264.88,264.93,264.16,264.27,5989.0,264.88,264.93,264.16,264.27,5989.0
2024-08-22 11:45:00,264.29,264.49,264.03,264.14,8179.0,264.29,264.49,264.03,264.14,8179.0
2024-08-22 11:50:00,264.14,264.32,264.14,264.31,8037.0,264.14,264.32,264.14,264.31,8037.0
2024-08-22 11:55:00,264.31,264.55,264.05,264.4,5109.0,264.31,264.55,264.05,264.4,5109.0
2024-08-22 12:00:00,264.35,264.74,264.35,264.6,2621.0,264.35,264.74,264.35,264.6,2621.0
2024-08-22 12:05:00,264.54,264.86,264.49,264.67,6145.0,264.54,264.86,264.49,264.67,6145.0
2024-08-22 12:10:00,264.79,264.79,264.48,264.58,4855.0,264.79,264.79,264.48,264.58,4855.0
2024-08-22 12:15:00,264.57,264.71,264.34,264.62,7541.0,264.57,264.71,264.34,264.62,7541.0
2024-08-22 12:20:00,264.61,264.96,264.58,264.96,1908.0,264.61,264.96,264.58,264.96,1908.0
2024-08-22 12:25:00,265.0,265.3,264.99,265.3,2200.0,265.0,265.3,264.99,265.3,2200.0
2024-08-22 12:30:00,265.5,265.74,265.29,265.46,5367.0,265.5,265.74,265.29,265.46,5367.0
2024-08-22 12:35:00,265.36,265.46,265.36,265.37,1560.0,265.36,265.46,265.36,265.37,1560.0
2024-08-22 12:40:00,265.41,265.62,265.31,265.31,4438.0,265.41,265.62,265.31,265.31,4438.0
2024-08-22 12:45:00,265.35,265.52,265.12,265.44,15471.0,265.35,265.52,265.12,265.44,15471.0
2024-08-22 12:50:00,265.44,265.58,264.9,264.9,4800.0,265.44,265.58,264.9,264.9,4800.0
2024-08-22 12:55:00,264.78,264.9,264.5,264.75,2592.0,264.78,264.9,264.5,264.75,2592.0
2024-08-22 13:00:00,264.8,264.93,264.23,264.37,4584.0,264.8,264.93,264.23,264.37,4584.0
2024-08-22 13:05:00,264.37,264.79,264.23,264.79,6447.0,264.37,264.79,264.23,264.79,6447.0
2024-08-22 13:10:00,264.79,264.93,264.55,264.7,4118.0,264.79,264.93,264.55,264.7,4118.0
2024-08-22 13:15:00,264.63,264.8,264.62,264.71,2047.0,264.63,264.8,264.62,264.71,2047.0
2024-08-22 13:20:00,264.73,265.09,264.73,264.92,9982.0,264.73,265.09,264.73,264.92,9982.0
2024-08-22 13:25:00,264.99,265.06,264.63,264.63,6537.0,264.99,265.06,264.63,264.63,6537.0
2024-08-22 13:30:00,264.63,264.73,264.12,264.29,4397.0,264.63,264.73,264.12,264.29,4397.0
2024-08-22 13:35:00,264.29,264.62,264.24,264.53,6976.0,264.29,264.62,264.24,264.53,6976.0
2024-08-22 13:40:00,264.51,264.52,264.03,264.03,6474.0,264.51,264.52,264.03,264.03,6474.0
2024-08-22 13:45:00,264.02,264.23,263.67,264.06,14657.0,264.02,264.23,263.67,264.06,14657.0
2024-08-22 13:50:00,264.06,264.06,263.51,263.71,5991.0,264.06,264.06,263.51,263.71,5991.0
2024-08-22 13:55:00,263.51,263.88,263.51,263.73,6870.0,263.51,263.88,263.51,263.73,6870.0
2024-08-22 14:00:00,263.73,263.76,263.43,263.55,5462.0,263.73,263.76,263.43,263.55,5462.0
2024-08-22 14:05:00,263.51,263.81,263.44,263.81,4595.0,263.51,263.81,263.44,263.81,4595.0
2024-08-22 14:10:00,263.61,263.85,263.52,263.66,4193.0,263.61,263.85,263.52,263.66,4193.0
2024-08-22 14:15:00,263.81,264.19,263.75,264.19,3750.0,263.81,264.19,263.75,264.19,3750.0
2024-08-22 14:20:00,264.11,264.37,264.06,264.11,3202.0,264.11,264.37,264.06,264.11,3202.0
2024-08-22 14:25:00,264.02,264.12,263.8,264.12,3657.0,264.02,264.12,263.8,264.12,3657.0
2024-08-22 14:30:00,264.01,264.1,263.82,264.01,5127.0,264.01,264.1,263.82,264.01,5127.0
2024-08-22 14:35:00,264.13,264.17,263.95,264.06,2600.0,264.13,264.17,263.95,264.06,2600.0
2024-08-22 14:40:00,264.01,264.27,264.01,264.22,3226.0,264.01,264.27,264.01,264.22,3226.0
2024-08-22 14:45:00,264.22,264.33,264.01,264.24,4249.0,264.22,264.33,264.01,264.24,4249.0
2024-08-22 14:50:00,264.19,264.43,263.98,263.98,13410.0,264.19,264.43,263.98,263.98,13410.0
2024-08-22 14:55:00,264.05,264.3,264.04,264.19,5578.0,264.05,264.3,264.04,264.19,5578.0
2024-08-22 15:00:00,264.19,264.45,264.12,264.39,6740.0,264.19,264.45,264.12,264.39,6740.0
2024-08-22 15:05:00,264.36,264.37,264.19,264.19,7086.0,264.36,264.37,264.19,264.19,7086.0
2024-08-22 15:10:00,264.19,264.53,264.19,264.48,6353.0,264.19,264.53,264.19,264.48,6353.0
2024-08-22 15:15:00,264.47,264.62,264.38,264.45,6677.0,264.47,264.62,264.38,264.45,6677.0
2024-08-22 15:20:00,264.49,264.51,263.89,263.93,7101.0,264.49,264.51,263.89,263.93,7101.0
2024-08-22 15:25:00,263.93,264.04,263.93,263.94,9769.0,263.93,264.04,263.93,263.94,9769.0
2024-08-22 15:30:00,264.04,264.06,263.62,263.91,8276.0,264.04,264.06,263.62,263.91,8276.0
2024-08-22 15:35:00,263.84,263.92,263.74,263.89,5051.0,263.84,263.92,263.74,263.89,5051.0
2024-08-22 15:40:00,263.8,263.82,263.45,263.72,10671.0,263.8,263.82,263.45,263.72,10671.0
2024-08-22 15:45:00,263.69,263.76,263.23,263.46,25736.0,263.69,263.76,263.23,263.46,25736.0
2024-08-22 15:50:00,263.34,263.47,262.5,263.28,37077.0,263.34,263.47,262.5,263.28,37077.0
2024-08-22 15:55:00,263.35,263.56,262.92,263.42,55553.0,263.35,263.56,262.92,263.42,55553.0
2024-08-23 09:30:00,265.11,267.7,265.05,267.13,28281.0,265.11,267.7,265.05,267.13,28281.0
2024-08-23 09:35:00,267.39,267.39,266.6,267.05,8380.0,267.39,267.39,266.6,267.05,8380.0
2024-08-23 09:40:00,267.25,267.68,267.07,267.49,9696.0,267.25,267.68,267.07,267.49,9696.0
2024-08-23 09:45:00,267.79,268.21,267.12,267.42,12945.0,267.79,268.21,267.12,267.42,12945.0
2024-08-23 09:50:00,267.42,267.68,266.49,266.88,24876.0,267.42,267.68,266.49,266.88,24876.0
2024-08-23 09:55:00,266.41,266.43,265.69,265.91,8385.0,266.41,266.43,265.69,265.91,8385.0
2024-08-23 10:00:00,265.91,266.95,265.81,266.31,38963.0,265.91,266.95,265.81,266.31,38963.0
2024-08-23 10:05:00,266.36,266.48,265.44,265.93,12971.0,266.36,266.48,265.44,265.93,12971.0
2024-08-23 10:10:00,266.12,266.57,265.55,265.86,23120.0,266.12,266.57,265.55,265.86,23120.0
2024-08-23 10:15:00,265.91,266.57,265.76,266.5,32604.0,265.91,266.57,265.76,266.5,32604.0
2024-08-23 10:20:00,266.27,267.23,265.71,267.23,23589.0,266.27,267.23,265.71,267.23,23589.0
2024-08-23 10:25:00,267.18,267.29,266.67,267.03,11129.0,267.18,267.29,266.67,267.03,11129.0
2024-08-23 10:30:00,267.03,267.17,266.5,266.99,15181.0,267.03,267.17,266.5,266.99,15181.0
2024-08-23 10:35:00,266.65,266.75,266.17,266.65,10122.0,266.65,266.75,266.17,266.65,10122.0
2024-08-23 10:40:00,266.48,266.77,266.3,266.57,18861.0,266.48,266.77,266.3,266.57,18861.0
2024-08-23 10:45:00,266.57,266.58,265.0,265.11,15106.0,266.57,266.58,265.0,265.11,15106.0
2024-08-23 10:50:00,265.11,265.72,264.64,265.68,22362.0,265.11,265.72,264.64,265.68,22362.0
2024-08-23 10:55:00,265.5,267.0,265.5,266.94,18269.0,265.5,267.0,265.5,266.94,18269.0
2024-08-23 11:00:00,266.79,267.25,266.45,267.24,4311.0,266.79,267.25,266.45,267.24,4311.0
2024-08-23 11:05:00,267.39,267.63,266.99,267.23,10188.0,267.39,267.63,266.99,267.23,10188.0
2024-08-23 11:10:00,267.11,267.19,266.38,267.04,6530.0,267.11,267.19,266.38,267.04,6530.0
2024-08-23 11:15:00,267.22,267.58,267.21,267.43,5942.0,267.22,267.58,267.21,267.43,5942.0
2024-08-23 11:20:00,267.43,267.61,267.0,267.37,5562.0,267.43,267.61,267.0,267.37,5562.0
2024-08-23 11:25:00,267.49,267.87,267.39,267.78,5135.0,267.49,267.87,267.39,267.78,5135.0
2024-08-23 11:30:00,267.7,268.0,267.51,267.99,9055.0,267.7,268.0,267.51,267.99,9055.0
2024-08-23 11:35:00,267.92,268.19,267.92,268.04,6853.0,267.92,268.19,267.92,268.04,6853.0
2024-08-23 11:40:00,268.17,268.96,268.16,268.76,27539.0,268.17,268.96,268.16,268.76,27539.0
2024-08-23 11:45:00,268.36,268.57,268.29,268.48,3117.0,268.36,268.57,268.29,268.48,3117.0
2024-08-23 11:50:00,268.48,268.57,268.2,268.3,4347.0,268.48,268.57,268.2,268.3,4347.0
2024-08-23 11:55:00,268.3,268.57,268.17,268.17,3871.0,268.3,268.57,268.17,268.17,3871.0
2024-08-23 12:00:00,268.12,268.12,267.74,268.04,3987.0,268.12,268.12,267.74,268.04,3987.0
2024-08-23 12:05:00,268.04,268.2,267.62,268.04,5971.0,268.04,268.2,267.62,268.04,5971.0
2024-08-23 12:10:00,268.06,268.06,267.62,267.76,2948.0,268.06,268.06,267.62,267.76,2948.0
2024-08-23 12:15:00,267.76,267.76,267.03,267.4,12550.0,267.76,267.76,267.03,267.4,12550.0
2024-08-23 12:20:00,267.39,267.4,267.19,267.4,3328.0,267.39,267.4,267.19,267.4,3328.0
2024-08-23 12:25:00,267.51,267.51,266.83,267.37,3236.0,267.51,267.51,266.83,267.37,3236.0
2024-08-23 12:30:00,267.36,267.57,266.88,267.1,6065.0,267.36,267.57,266.88,267.1,6065.0
2024-08-23 12:35:00,267.1,267.33,266.91,266.91,5259.0,267.1,267.33,266.91,266.91,5259.0
2024-08-23 12:40:00,266.92,267.06,266.3,266.56,4265.0,266.92,267.06,266.3,266.56,4265.0
2024-08-23 12:45:00,266.36,266.75,266.24,266.49,7000.0,266.36,266.75,266.24,266.49,7000.0
2024-08-23 12:50:00,266.22,266.79,266.22,266.65,4859.0,266.22,266.79,266.22,266.65,4859.0
2024-08-23 12:55:00,266.65,267.11,266.64,267.09,3117.0,266.65,267.11,266.64,267.09,3117.0
2024-08-23 13:00:00,266.96,267.18,266.84,267.04,11645.0,266.96,267.18,266.84,267.04,11645.0
2024-08-23 13:05:00,267.04,267.2,266.77,266.83,6533.0,267.04,267.2,266.77,266.83,6533.0
2024-08-23 13:10:00,266.83,267.0,266.33,266.4,3066.0,266.83,267.0,266.33,266.4,3066.0
2024-08-23 13:15:00,266.37,266.78,266.37,266.47,4841.0,266.37,266.78,266.37,266.47,4841.0
2024-08-23 13:20:00,266.53,266.66,266.4,266.5,6402.0,266.53,266.66,266.4,266.5,6402.0
2024-08-23 13:25:00,266.46,266.95,266.43,266.9,4616.0,266.46,266.95,266.43,266.9,4616.0
2024-08-23 13:30:00,266.86,266.99,266.75,266.99,8299.0,266.86,266.99,266.75,266.99,8299.0
2024-08-23 13:35:00,266.87,267.34,266.86,267.34,5179.0,266.87,267.34,266.86,267.34,5179.0
2024-08-23 13:40:00,267.24,267.37,267.13,267.3,4389.0,267.24,267.37,267.13,267.3,4389.0
2024-08-23 13:45:00,267.49,267.99,267.39,267.86,5652.0,267.49,267.99,267.39,267.86,5652.0
2024-08-23 13:50:00,267.98,268.07,267.37,267.55,5350.0,267.98,268.07,267.37,267.55,5350.0
2024-08-23 13:55:00,267.47,267.73,267.28,267.41,4535.0,267.47,267.73,267.28,267.41,4535.0
2024-08-23 14:00:00,267.38,267.38,267.02,267.26,5325.0,267.38,267.38,267.02,267.26,5325.0
2024-08-23 14:05:00,267.3,267.42,267.27,267.35,1500.0,267.3,267.42,267.27,267.35,1500.0
2024-08-23 14:10:00,267.46,267.46,267.1,267.1,4654.0,267.46,267.46,267.1,267.1,4654.0
2024-08-23 14:15:00,267.03,267.24,267.03,267.18,2032.0,267.03,267.24,267.03,267.18,2032.0
2024-08-23 14:20:00,267.09,267.12,266.63,266.79,7647.0,267.09,267.12,266.63,266.79,7647.0
2024-08-23 14:25:00,266.9,267.13,266.85,267.04,6158.0,266.9,267.13,266.85,267.04,6158.0
2024-08-23 14:30:00,266.9,266.96,266.76,266.96,7495.0,266.9,266.96,266.76,266.96,7495.0
2024-08-23 14:35:00,266.85,266.89,266.62,266.88,3245.0,266.85,266.89,266.62,266.88,3245.0
2024-08-23 14:40:00,266.91,266.99,266.72,266.72,3836.0,266.91,266.99,266.72,266.72,3836.0
2024-08-23 14:45:00,266.85,267.04,266.78,266.98,5110.0,266.85,267.04,266.78,266.98,5110.0
2024-08-23 14:50:00,266.98,267.12,266.82,267.05,5050.0,266.98,267.12,266.82,267.05,5050.0
2024-08-23 14:55:00,266.99,267.01,266.72,266.8,6100.0,266.99,267.01,266.72,266.8,6100.0
2024-08-23 15:00:00,266.94,266.99,266.78,266.95,3823.0,266.94,266.99,266.78,266.95,3823.0
2024-08-23 15:05:00,266.9,267.13,266.89,266.99,4826.0,266.9,267.13,266.89,266.99,4826.0
2024-08-23 15:10:00,266.99,267.25,266.81,267.25,6343.0,266.99,267.25,266.81,267.25,6343.0
2024-08-23 15:15:00,267.3,267.3,267.11,267.11,5005.0,267.3,267.3,267.11,267.11,5005.0
2024-08-23 15:20:00,267.21,267.49,267.2,267.34,3574.0,267.21,267.49,267.2,267.34,3574.0
2024-08-23 15:25:00,267.48,267.65,267.29,267.5,5966.0,267.48,267.65,267.29,267.5,5966.0
2024-08-23 15:30:00,267.69,267.79,267.6,267.64,5454.0,267.69,267.79,267.6,267.64,5454.0
2024-08-23 15:35:00,267.52,267.79,267.39,267.44,12382.0,267.52,267.79,267.39,267.44,12382.0
2024-08-23 15:40:00,267.43,267.64,267.35,267.35,8019.0,267.43,267.64,267.35,267.35,8019.0
2024-08-23 15:45:00,267.42,267.81,267.21,267.8,8572.0,267.42,267.81,267.21,267.8,8572.0
2024-08-23 15:50:00,267.8,268.6,267.55,268.6,38594.0,267.8,268.6,267.55,268.6,38594.0
2024-08-23 15:55:00,268.55,268.66,268.05,268.45,58235.0,268.55,268.66,268.05,268.45,58235.0
2024-08-26 09:30:00,272.15,273.73,269.26,271.95,99112.0,272.15,273.73,269.26,271.95,99112.0
2024-08-26 09:35:00,271.83,272.0,270.71,271.69,25536.0,271.83,272.0,270.71,271.69,25536.0
2024-08-26 09:40:00,271.69,271.69,270.13,270.83,32303.0,271.69,271.69,270.13,270.83,32303.0
2024-08-26 09:45:00,270.78,271.82,270.6,271.47,15275.0,270.78,271.82,270.6,271.47,15275.0
2024-08-26 09:50:00,271.19,272.49,270.91,272.17,24861.0,271.19,272.49,270.91,272.17,24861.0
2024-08-26 09:55:00,272.31,273.18,272.03,272.82,24728.0,272.31,273.18,272.03,272.82,24728.0
2024-08-26 10:00:00,272.81,273.64,272.65,273.25,25835.0,272.81,273.64,272.65,273.25,25835.0
2024-08-26 10:05:00,273.09,274.4,272.7,274.0,43501.0,273.09,274.4,272.7,274.0,43501.0
2024-08-26 10:10:00,274.16,274.35,273.73,273.9,25413.0,274.16,274.35,273.73,273.9,25413.0
2024-08-26 10:15:00,273.73,274.24,272.5,272.68,14204.0,273.73,274.24,272.5,272.68,14204.0
2024-08-26 10:20:00,272.77,274.19,272.68,273.84,24604.0,272.77,274.19,272.68,273.84,24604.0
2024-08-26 10:25:00,273.9,274.32,273.6,273.6,18005.0,273.9,274.32,273.6,273.6,18005.0
2024-08-26 10:30:00,273.61,273.61,272.17,272.71,33256.0,273.61,273.61,272.17,272.71,33256.0
2024-08-26 10:35:00,272.71,273.33,272.69,272.76,14802.0,272.71,273.33,272.69,272.76,14802.0
2024-08-26 10:40:00,272.5,273.32,272.5,272.76,11195.0,272.5,273.32,272.5,272.76,11195.0
2024-08-26 10:45:00,272.95,273.7,272.76,273.51,7294.0,272.95,273.7,272.76,273.51,7294.0
2024-08-26 10:50:00,273.44,273.96,273.22,273.73,15445.0,273.44,273.96,273.22,273.73,15445.0
2024-08-26 10:55:00,273.86,274.09,273.51,273.7,20500.0,273.86,274.09,273.51,273.7,20500.0
2024-08-26 11:00:00,273.78,273.79,272.92,273.5,30921.0,273.78,273.79,272.92,273.5,30921.0
2024-08-26 11:05:00,273.29,273.67,273.27,273.27,10646.0,273.29,273.67,273.27,273.27,10646.0
2024-08-26 11:10:00,273.26,273.88,273.26,273.76,9008.0,273.26,273.88,273.26,273.76,9008.0
2024-08-26 11:15:00,273.7,273.91,272.78,273.16,16204.0,273.7,273.91,272.78,273.16,16204.0
2024-08-26 11:20:00,273.03,273.25,271.42,271.66,28403.0,273.03,273.25,271.42,271.66,28403.0
2024-08-26 11:25:00,271.36,272.53,271.36,272.32,12777.0,271.36,272.53,271.36,272.32,12777.0
2024-08-26 11:30:00,272.2,272.59,272.06,272.38,17227.0,272.2,272.59,272.06,272.38,17227.0
2024-08-26 11:35:00,272.38,272.54,272.07,272.21,7475.0,272.38,272.54,272.07,272.21,7475.0
2024-08-26 11:40:00,272.17,272.17,271.28,271.32,18906.0,272.17,272.17,271.28,271.32,18906.0
2024-08-26 11:45:00,271.27,272.03,271.11,271.84,6428.0,271.27,272.03,271.11,271.84,6428.0
2024-08-26 11:50:00,271.69,272.12,271.69,271.99,10919.0,271.69,272.12,271.69,271.99,10919.0
2024-08-26 11:55:00,271.86,272.02,271.74,271.94,5008.0,271.86,272.02,271.74,271.94,5008.0
2024-08-26 12:00:00,271.93,272.09,271.6,271.72,9954.0,271.93,272.09,271.6,271.72,9954.0
2024-08-26 12:05:00,271.69,272.64,271.67,272.56,6113.0,271.69,272.64,271.67,272.56,6113.0
2024-08-26 12:10:00,272.66,272.94,272.58,272.58,10600.0,272.66,272.94,272.58,272.58,10600.0
2024-08-26 12:15:00,272.67,273.76,272.65,273.59,13691.0,272.67,273.76,272.65,273.59,13691.0
2024-08-26 12:20:00,273.53,273.81,273.5,273.65,5043.0,273.53,273.81,273.5,273.65,5043.0
2024-08-26 12:25:00,273.7,274.15,273.62,274.15,11894.0,273.7,274.15,273.62,274.15,11894.0
2024-08-26 12:30:00,274.0,274.13,273.69,273.75,6733.0,274.0,274.13,273.69,273.75,6733.0
2024-08-26 12:35:00,273.9,274.41,273.8,274.41,21184.0,273.9,274.41,273.8,274.41,21184.0
2024-08-26 12:40:00,274.43,274.74,274.2,274.66,17123.0,274.43,274.74,274.2,274.66,17123.0
2024-08-26 12:45:00,274.68,274.68,274.32,274.56,4845.0,274.68,274.68,274.32,274.56,4845.0
2024-08-26 12:50:00,274.43,274.98,274.43,274.98,9915.0,274.43,274.98,274.43,274.98,9915.0
2024-08-26 12:55:00,274.98,275.04,274.23,274.28,15931.0,274.98,275.04,274.23,274.28,15931.0
2024-08-26 13:00:00,274.23,274.28,273.69,273.77,5832.0,274.23,274.28,273.69,273.77,5832.0
2024-08-26 13:05:00,273.91,274.27,273.77,274.07,15634.0,273.91,274.27,273.77,274.07,15634.0
2024-08-26 13:10:00,274.07,274.47,274.01,274.38,5712.0,274.07,274.47,274.01,274.38,5712.0
2024-08-26 13:15:00,274.38,274.58,274.11,274.11,12146.0,274.38,274.58,274.11,274.11,12146.0
2024-08-26 13:20:00,273.95,274.46,273.94,274.4,4988.0,273.95,274.46,273.94,274.4,4988.0
2024-08-26 13:25:00,274.38,274.38,273.92,273.97,10980.0,274.38,274.38,273.92,273.97,10980.0
2024-08-26 13:30:00,274.02,274.43,273.9,274.42,14567.0,274.02,274.43,273.9,274.42,14567.0
2024-08-26 13:35:00,274.45,274.45,273.51,273.51,11044.0,274.45,274.45,273.51,273.51,11044.0
2024-08-26 13:40:00,273.6,273.87,273.33,273.78,9585.0,273.6,273.87,273.33,273.78,9585.0
2024-08-26 13:45:00,273.82,273.94,272.84,273.31,9775.0,273.82,273.94,272.84,273.31,9775.0
2024-08-26 13:50:00,273.3,273.37,272.65,272.75,9823.0,273.3,273.37,272.65,272.75,9823.0
2024-08-26 13:55:00,272.64,272.96,272.6,272.63,12349.0,272.64,272.96,272.6,272.63,12349.0
2024-08-26 14:00:00,272.73,272.8,272.15,272.15,8749.0,272.73,272.8,272.15,272.15,8749.0
2024-08-26 14:05:00,272.2,272.37,271.33,271.54,9466.0,272.2,272.37,271.33,271.54,9466.0
2024-08-26 14:10:00,271.46,271.9,271.41,271.54,5167.0,271.46,271.9,271.41,271.54,5167.0
2024-08-26 14:15:00,271.48,271.63,271.31,271.42,18484.0,271.48,271.63,271.31,271.42,18484.0
2024-08-26 14:20:00,271.43,271.78,271.26,271.38,16839.0,271.43,271.78,271.26,271.38,16839.0
2024-08-26 14:25:00,271.4,272.35,271.39,272.2,26957.0,271.4,272.35,271.39,272.2,26957.0
2024-08-26 14:30:00,272.19,272.36,272.05,272.21,7146.0,272.19,272.36,272.05,272.21,7146.0
2024-08-26 14:35:00,272.21,272.42,272.02,272.25,13812.0,272.21,272.42,272.02,272.25,13812.0
2024-08-26 14:40:00,272.24,272.53,271.94,272.18,11122.0,272.24,272.53,271.94,272.18,11122.0
2024-08-26 14:45:00,272.09,272.19,271.69,271.74,5596.0,272.09,272.19,271.69,271.74,5596.0
2024-08-26 14:50:00,271.88,272.21,271.75,272.1,4553.0,271.88,272.21,271.75,272.1,4553.0
2024-08-26 14:55:00,272.1,272.44,272.1,272.21,8156.0,272.1,272.44,272.1,272.21,8156.0
2024-08-26 15:00:00,272.21,272.34,272.16,272.28,6435.0,272.21,272.34,272.16,272.28,6435.0
2024-08-26 15:05:00,272.27,272.49,272.09,272.49,12937.0,272.27,272.49,272.09,272.49,12937.0
2024-08-26 15:10:00,272.49,272.94,272.48,272.94,5272.0,272.49,272.94,272.48,272.94,5272.0
2024-08-26 15:15:00,272.89,272.93,272.42,272.85,19310.0,272.89,272.93,272.42,272.85,19310.0
2024-08-26 15:20:00,272.8,273.1,272.7,272.9,14316.0,272.8,273.1,272.7,272.9,14316.0
2024-08-26 15:25:00,273.04,273.28,272.85,273.0,22874.0,273.04,273.28,272.85,273.0,22874.0
2024-08-26 15:30:00,272.89,272.99,272.42,272.69,20527.0,272.89,272.99,272.42,272.69,20527.0
2024-08-26 15:35:00,272.68,273.41,272.68,272.91,11836.0,272.68,273.41,272.68,272.91,11836.0
2024-08-26 15:40:00,272.91,273.13,272.5,272.59,13625.0,272.91,273.13,272.5,272.59,13625.0
2024-08-26 15:45:00,272.51,272.93,272.48,272.76,23306.0,272.51,272.93,272.48,272.76,23306.0
2024-08-26 15:50:00,272.76,272.78,271.96,272.14,47701.0,272.76,272.78,271.96,272.14,47701.0
2024-08-26 15:55:00,271.75,272.07,271.41,271.63,136646.0,271.75,272.07,271.41,271.63,136646.0
2024-08-27 09:30:00,270.79,271.46,269.15,270.96,55152.0,270.79,271.46,269.15,270.96,55152.0
2024-08-27 09:35:00,271.0,271.59,270.23,271.5,9421.0,271.0,271.59,270.23,271.5,9421.0
2024-08-27 09:40:00,271.21,272.22,270.87,271.78,16933.0,271.21,272.22,270.87,271.78,16933.0
2024-08-27 09:45:00,271.78,272.33,270.14,270.14,19892.0,271.78,272.33,270.14,270.14,19892.0
2024-08-27 09:50:00,270.11,271.08,269.67,269.89,15841.0,270.11,271.08,269.67,269.89,15841.0
2024-08-27 09:55:00,270.0,270.23,268.62,268.76,25810.0,270.0,270.23,268.62,268.76,25810.0
2024-08-27 10:00:00,268.9,269.17,268.37,269.03,21646.0,268.9,269.17,268.37,269.03,21646.0
2024-08-27 10:05:00,268.95,269.35,268.26,269.23,13404.0,268.95,269.35,268.26,269.23,13404.0
2024-08-27 10:10:00,269.27,269.34,268.48,268.56,12235.0,269.27,269.34,268.48,268.56,12235.0
2024-08-27 10:15:00,268.77,268.91,268.25,268.65,7527.0,268.77,268.91,268.25,268.65,7527.0
2024-08-27 10:20:00,268.55,270.28,268.26,270.15,18846.0,268.55,270.28,268.26,270.15,18846.0
2024-08-27 10:25:00,270.2,270.8,269.95,270.61,18374.0,270.2,270.8,269.95,270.61,18374.0
2024-08-27 10:30:00,270.81,270.81,270.16,270.29,7566.0,270.81,270.81,270.16,270.29,7566.0
2024-08-27 10:35:00,270.34,270.48,269.91,270.02,9661.0,270.34,270.48,269.91,270.02,9661.0
2024-08-27 10:40:00,270.12,270.81,270.11,270.71,24413.0,270.12,270.81,270.11,270.71,24413.0
2024-08-27 10:45:00,270.66,271.03,270.53,271.03,20991.0,270.66,271.03,270.53,271.03,20991.0
2024-08-27 10:50:00,271.1,272.08,271.1,271.95,27434.0,271.1,272.08,271.1,271.95,27434.0
2024-08-27 10:55:00,271.91,271.94,271.4,271.83,9118.0,271.91,271.94,271.4,271.83,9118.0
2024-08-27 11:00:00,271.83,271.93,271.46,271.61,7524.0,271.83,271.93,271.46,271.61,7524.0
2024-08-27 11:05:00,271.67,271.89,271.5,271.79,16073.0,271.67,271.89,271.5,271.79,16073.0
2024-08-27 11:10:00,271.75,271.76,270.85,270.91,10577.0,271.75,271.76,270.85,270.91,10577.0
2024-08-27 11:15:00,270.91,271.27,270.87,270.98,11154.0,270.91,271.27,270.87,270.98,11154.0
2024-08-27 11:20:00,271.08,271.43,271.0,271.13,3940.0,271.08,271.43,271.0,271.13,3940.0
2024-08-27 11:25:00,271.0,271.19,270.78,270.97,9105.0,271.0,271.19,270.78,270.97,9105.0
2024-08-27 11:30:00,270.82,271.05,270.6,270.69,12926.0,270.82,271.05,270.6,270.69,12926.0
2024-08-27 11:35:00,270.57,270.57,270.0,270.16,12693.0,270.57,270.57,270.0,270.16,12693.0
2024-08-27 11:40:00,270.13,270.44,270.13,270.31,8222.0,270.13,270.44,270.13,270.31,8222.0
2024-08-27 11:45:00,270.31,270.6,270.1,270.38,11083.0,270.31,270.6,270.1,270.38,11083.0
2024-08-27 11:50:00,270.37,270.4,270.02,270.15,6083.0,270.37,270.4,270.02,270.15,6083.0
2024-08-27 11:55:00,270.15,270.29,270.07,270.11,3196.0,270.15,270.29,270.07,270.11,3196.0
2024-08-27 12:00:00,270.06,270.35,269.88,270.13,5718.0,270.06,270.35,269.88,270.13,5718.0
2024-08-27 12:05:00,270.04,270.08,269.72,269.76,7101.0,270.04,270.08,269.72,269.76,7101.0
2024-08-27 12:10:00,269.7,269.99,269.7,269.85,2977.0,269.7,269.99,269.7,269.85,2977.0
2024-08-27 12:15:00,270.0,270.14,269.81,269.84,5275.0,270.0,270.14,269.81,269.84,5275.0
2024-08-27 12:20:00,269.84,270.34,269.84,269.91,17751.0,269.84,270.34,269.84,269.91,17751.0
2024-08-27 12:25:00,269.88,269.99,269.75,269.98,5931.0,269.88,269.99,269.75,269.98,5931.0
2024-08-27 12:30:00,269.98,270.76,269.78,270.68,23920.0,269.98,270.76,269.78,270.68,23920.0
2024-08-27 12:35:00,270.67,271.18,270.52,271.18,39595.0,270.67,271.18,270.52,271.18,39595.0
2024-08-27 12:40:00,271.1,271.3,270.63,270.88,6296.0,271.1,271.3,270.63,270.88,6296.0
2024-08-27 12:45:00,270.88,271.41,270.88,271.39,4897.0,270.88,271.41,270.88,271.39,4897.0
2024-08-27 12:50:00,271.48,271.79,271.36,271.57,10943.0,271.48,271.79,271.36,271.57,10943.0
2024-08-27 12:55:00,271.64,271.86,271.37,271.49,12513.0,271.64,271.86,271.37,271.49,12513.0
2024-08-27 13:00:00,271.38,271.61,271.32,271.54,4710.0,271.38,271.61,271.32,271.54,4710.0
2024-08-27 13:05:00,271.54,271.61,270.39,270.47,5979.0,271.54,271.61,270.39,270.47,5979.0
2024-08-27 13:10:00,270.5,270.6,270.36,270.5,3541.0,270.5,270.6,270.36,270.5,3541.0
2024-08-27 13:15:00,270.59,270.65,270.25,270.29,12081.0,270.59,270.65,270.25,270.29,12081.0
2024-08-27 13:20:00,270.29,270.61,270.14,270.47,6822.0,270.29,270.61,270.14,270.47,6822.0
2024-08-27 13:25:00,270.47,270.85,270.47,270.66,4381.0,270.47,270.85,270.47,270.66,4381.0
2024-08-27 13:30:00,270.98,270.98,270.63,270.67,4889.0,270.98,270.98,270.63,270.67,4889.0
2024-08-27 13:35:00,270.55,270.95,270.43,270.56,5279.0,270.55,270.95,270.43,270.56,5279.0
2024-08-27 13:40:00,270.49,270.5,270.0,270.04,8720.0,270.49,270.5,270.0,270.04,8720.0
2024-08-27 13:45:00,270.05,270.26,269.88,270.19,6191.0,270.05,270.26,269.88,270.19,6191.0
2024-08-27 13:50:00,270.17,270.36,270.0,270.23,5572.0,270.17,270.36,270.0,270.23,5572.0
2024-08-27 13:55:00,270.15,270.29,270.11,270.16,4100.0,270.15,270.29,270.11,270.16,4100.0
2024-08-27 14:00:00,270.13,270.14,269.79,269.87,6010.0,270.13,270.14,269.79,269.87,6010.0
2024-08-27 14:05:00,269.82,269.96,269.5,269.58,8548.0,269.82,269.96,269.5,269.58,8548.0
2024-08-27 14:10:00,269.56,270.0,269.48,269.79,12698.0,269.56,270.0,269.48,269.79,12698.0
2024-08-27 14:15:00,269.69,269.77,269.55,269.63,3204.0,269.69,269.77,269.55,269.63,3204.0
2024-08-27 14:20:00,269.57,269.57,269.2,269.38,13065.0,269.57,269.57,269.2,269.38,13065.0
2024-08-27 14:25:00,269.43,269.45,268.86,268.86,6891.0,269.43,269.45,268.86,268.86,6891.0
2024-08-27 14:30:00,268.86,269.23,268.63,269.19,21505.0,268.86,269.23,268.63,269.19,21505.0
2024-08-27 14:35:00,269.13,269.51,269.13,269.22,10746.0,269.13,269.51,269.13,269.22,10746.0
2024-08-27 14:40:00,269.23,269.32,268.97,269.07,7437.0,269.23,269.32,268.97,269.07,7437.0
2024-08-27 14:45:00,269.07,269.46,269.07,269.44,7685.0,269.07,269.46,269.07,269.44,7685.0
2024-08-27 14:50:00,269.41,269.84,269.27,269.77,4965.0,269.41,269.84,269.27,269.77,4965.0
2024-08-27 14:55:00,269.76,269.99,269.68,269.87,5434.0,269.76,269.99,269.68,269.87,5434.0
2024-08-27 15:00:00,269.8,269.93,269.63,269.93,10207.0,269.8,269.93,269.63,269.93,10207.0
2024-08-27 15:05:00,269.92,270.04,269.77,269.89,4090.0,269.92,270.04,269.77,269.89,4090.0
2024-08-27 15:10:00,269.86,270.04,269.65,269.92,9952.0,269.86,270.04,269.65,269.92,9952.0
2024-08-27 15:15:00,269.81,270.19,269.5,270.04,11672.0,269.81,270.19,269.5,270.04,11672.0
2024-08-27 15:20:00,270.04,270.1,269.87,270.01,3939.0,270.04,270.1,269.87,270.01,3939.0
2024-08-27 15:25:00,269.9,270.9,269.9,270.9,9542.0,269.9,270.9,269.9,270.9,9542.0
2024-08-27 15:30:00,270.79,271.04,270.64,270.94,21578.0,270.79,271.04,270.64,270.94,21578.0
2024-08-27 15:35:00,270.97,271.25,270.89,271.0,13461.0,270.97,271.25,270.89,271.0,13461.0
2024-08-27 15:40:00,271.0,271.18,270.47,271.18,11370.0,271.0,271.18,270.47,271.18,11370.0
2024-08-27 15:45:00,271.13,271.31,270.9,271.1,14422.0,271.13,271.31,270.9,271.1,14422.0
2024-08-27 15:50:00,271.1,271.6,270.91,271.44,37128.0,271.1,271.6,270.91,271.44,37128.0
2024-08-27 15:55:00,271.43,271.55,270.8,271.22,84516.0,271.43,271.55,270.8,271.22,84516.0
2024-08-28 09:30:00,267.01,267.83,265.0,266.17,64091.0,267.01,267.83,265.0,266.17,64091.0
2024-08-28 09:35:00,266.24,266.4,263.73,265.32,47033.0,266.24,266.4,263.73,265.32,47033.0
2024-08-28 09:40:00,265.09,266.17,264.3,264.96,32708.0,265.09,266.17,264.3,264.96,32708.0
2024-08-28 09:45:00,264.2,264.66,263.17,264.49,57196.0,264.2,264.66,263.17,264.49,57196.0
2024-08-28 09:50:00,264.42,265.66,264.38,265.46,19862.0,264.42,265.66,264.38,265.46,19862.0
2024-08-28 09:55:00,265.36,265.6,264.84,264.97,41572.0,265.36,265.6,264.84,264.97,41572.0
2024-08-28 10:00:00,265.05,265.19,264.5,264.75,23100.0,265.05,265.19,264.5,264.75,23100.0
2024-08-28 10:05:00,264.77,265.43,264.36,265.21,30515.0,264.77,265.43,264.36,265.21,30515.0
2024-08-28 10:10:00,265.33,265.35,264.74,264.74,16926.0,265.33,265.35,264.74,264.74,16926.0
2024-08-28 10:15:00,265.01,265.02,264.14,264.55,9538.0,265.01,265.02,264.14,264.55,9538.0
2024-08-28 10:20:00,264.78,265.24,264.73,265.05,19518.0,264.78,265.24,264.73,265.05,19518.0
2024-08-28 10:25:00,264.87,265.14,264.67,264.67,5961.0,264.87,265.14,264.67,264.67,5961.0
2024-08-28 10:30:00,264.75,265.15,264.75,264.84,14673.0,264.75,265.15,264.75,264.84,14673.0
2024-08-28 10:35:00,264.83,264.83,264.33,264.51,14266.0,264.83,264.83,264.33,264.51,14266.0
2024-08-28 10:40:00,264.31,264.64,263.96,264.06,22619.0,264.31,264.64,263.96,264.06,22619.0
2024-08-28 10:45:00,264.09,264.15,262.72,262.85,14709.0,264.09,264.15,262.72,262.85,14709.0
2024-08-28 10:50:00,262.91,263.39,262.73,262.88,9941.0,262.91,263.39,262.73,262.88,9941.0
2024-08-28 10:55:00,262.88,262.94,262.57,262.75,6146.0,262.88,262.94,262.57,262.75,6146.0
2024-08-28 11:00:00,262.58,262.58,261.56,261.62,13325.0,262.58,262.58,261.56,261.62,13325.0
2024-08-28 11:05:00,261.51,262.13,261.41,261.9,26689.0,261.51,262.13,261.41,261.9,26689.0
2024-08-28 11:10:00,262.16,262.16,261.16,261.17,10016.0,262.16,262.16,261.16,261.17,10016.0
2024-08-28 11:15:00,261.11,261.11,260.28,260.34,10143.0,261.11,261.11,260.28,260.34,10143.0
2024-08-28 11:20:00,260.45,260.7,259.43,259.66,44650.0,260.45,260.7,259.43,259.66,44650.0
2024-08-28 11:25:00,259.51,259.83,258.8,259.6,25928.0,259.51,259.83,258.8,259.6,25928.0
2024-08-28 11:30:00,259.69,260.07,259.22,260.04,12386.0,259.69,260.07,259.22,260.04,12386.0
2024-08-28 11:35:00,260.05,261.08,260.04,260.92,20232.0,260.05,261.08,260.04,260.92,20232.0
2024-08-28 11:40:00,260.76,260.92,259.97,260.3,18728.0,260.76,260.92,259.97,260.3,18728.0
2024-08-28 11:45:00,260.3,260.61,259.93,260.0,14838.0,260.3,260.61,259.93,260.0,14838.0
2024-08-28 11:50:00,259.91,260.1,259.28,259.59,20048.0,259.91,260.1,259.28,259.59,20048.0
2024-08-28 11:55:00,259.59,259.59,259.2,259.25,17695.0,259.59,259.59,259.2,259.25,17695.0
2024-08-28 12:00:00,259.36,259.69,258.83,258.84,33625.0,259.36,259.69,258.83,258.84,33625.0
2024-08-28 12:05:00,258.69,259.03,256.72,256.78,81160.0,258.69,259.03,256.72,256.78,81160.0
2024-08-28 12:10:00,256.86,257.65,255.66,257.65,106216.0,256.86,257.65,255.66,257.65,106216.0
2024-08-28 12:15:00,257.48,257.52,256.32,256.74,13965.0,257.48,257.52,256.32,256.74,13965.0
2024-08-28 12:20:00,256.51,256.74,256.34,256.48,12224.0,256.51,256.74,256.34,256.48,12224.0
2024-08-28 12:25:00,256.5,256.61,255.8,256.08,18616.0,256.5,256.61,255.8,256.08,18616.0
2024-08-28 12:30:00,256.15,256.15,255.63,255.63,16682.0,256.15,256.15,255.63,255.63,16682.0
2024-08-28 12:35:00,255.78,256.04,255.29,256.0,48112.0,255.78,256.04,255.29,256.0,48112.0
2024-08-28 12:40:00,256.01,256.1,255.37,255.37,23832.0,256.01,256.1,255.37,255.37,23832.0
2024-08-28 12:45:00,255.43,257.2,255.37,257.2,28474.0,255.43,257.2,255.37,257.2,28474.0
2024-08-28 12:50:00,257.15,258.91,257.13,258.75,17302.0,257.15,258.91,257.13,258.75,17302.0
2024-08-28 12:55:00,258.94,259.41,258.89,259.05,15498.0,258.94,259.41,258.89,259.05,15498.0
2024-08-28 13:00:00,259.05,260.0,258.21,259.8,32893.0,259.05,260.0,258.21,259.8,32893.0
2024-08-28 13:05:00,260.0,260.53,259.84,260.21,15690.0,260.0,260.53,259.84,260.21,15690.0
2024-08-28 13:10:00,260.06,260.06,258.38,258.38,25157.0,260.06,260.06,258.38,258.38,25157.0
2024-08-28 13:15:00,258.38,258.62,258.19,258.56,14553.0,258.38,258.62,258.19,258.56,14553.0
2024-08-28 13:20:00,258.36,258.6,258.26,258.54,9520.0,258.36,258.6,258.26,258.54,9520.0
2024-08-28 13:25:00,258.45,258.54,258.14,258.54,8178.0,258.45,258.54,258.14,258.54,8178.0
2024-08-28 13:30:00,258.49,259.14,258.48,259.03,9440.0,258.49,259.14,258.48,259.03,9440.0
2024-08-28 13:35:00,259.13,259.39,258.95,259.25,14945.0,259.13,259.39,258.95,259.25,14945.0
2024-08-28 13:40:00,259.25,259.64,259.07,259.24,12104.0,259.25,259.64,259.07,259.24,12104.0
2024-08-28 13:45:00,259.38,259.52,259.01,259.47,7622.0,259.38,259.52,259.01,259.47,7622.0
2024-08-28 13:50:00,259.4,259.4,258.79,259.11,5650.0,259.4,259.4,258.79,259.11,5650.0
2024-08-28 13:55:00,259.13,259.31,258.15,258.17,6336.0,259.13,259.31,258.15,258.17,6336.0
2024-08-28 14:00:00,258.36,258.49,257.74,257.94,6273.0,258.36,258.49,257.74,257.94,6273.0
2024-08-28 14:05:00,258.08,258.65,257.98,258.53,7947.0,258.08,258.65,257.98,258.53,7947.0
2024-08-28 14:10:00,258.53,258.64,258.33,258.59,4629.0,258.53,258.64,258.33,258.59,4629.0
2024-08-28 14:15:00,258.58,258.82,258.43,258.76,5377.0,258.58,258.82,258.43,258.76,5377.0
2024-08-28 14:20:00,258.75,259.43,258.71,258.95,13073.0,258.75,259.43,258.71,258.95,13073.0
2024-08-28 14:25:00,258.93,259.21,258.56,258.56,6111.0,258.93,259.21,258.56,258.56,6111.0
2024-08-28 14:30:00,258.63,258.87,258.52,258.87,7809.0,258.63,258.87,258.52,258.87,7809.0
2024-08-28 14:35:00,258.87,259.31,258.68,259.23,5927.0,258.87,259.31,258.68,259.23,5927.0
2024-08-28 14:40:00,259.24,259.34,258.88,258.97,6088.0,259.24,259.34,258.88,258.97,6088.0
2024-08-28 14:45:00,259.02,259.2,258.7,258.7,10023.0,259.02,259.2,258.7,258.7,10023.0
2024-08-28 14:50:00,258.85,259.78,258.85,259.78,8619.0,258.85,259.78,258.85,259.78,8619.0
2024-08-28 14:55:00,259.84,260.62,259.74,260.62,12150.0,259.84,260.62,259.74,260.62,12150.0
2024-08-28 15:00:00,260.25,260.92,260.25,260.85,5044.0,260.25,260.92,260.25,260.85,5044.0
2024-08-28 15:05:00,260.88,260.88,260.05,260.07,7644.0,260.88,260.88,260.05,260.07,7644.0
2024-08-28 15:10:00,259.98,260.13,259.76,260.05,2949.0,259.98,260.13,259.76,260.05,2949.0
2024-08-28 15:15:00,259.99,260.4,259.9,260.4,4669.0,259.99,260.4,259.9,260.4,4669.0
2024-08-28 15:20:00,260.39,260.58,260.32,260.47,10617.0,260.39,260.58,260.32,260.47,10617.0
2024-08-28 15:25:00,260.58,260.82,260.35,260.53,17069.0,260.58,260.82,260.35,260.53,17069.0
2024-08-28 15:30:00,260.53,260.7,259.85,259.85,9076.0,260.53,260.7,259.85,259.85,9076.0
2024-08-28 15:35:00,259.9,259.9,259.31,259.41,13998.0,259.9,259.9,259.31,259.41,13998.0
2024-08-28 15:40:00,259.41,259.69,259.24,259.59,23891.0,259.41,259.69,259.24,259.59,23891.0
2024-08-28 15:45:00,259.5,259.88,259.1,259.11,20945.0,259.5,259.88,259.1,259.11,20945.0
2024-08-28 15:50:00,259.25,259.46,258.55,258.65,47974.0,259.25,259.46,258.55,258.65,47974.0
2024-08-28 15:55:00,258.49,258.92,258.38,258.72,114916.0,258.49,258.92,258.38,258.72,114916.0
2024-08-29 09:30:00,261.86,263.35,259.85,261.16,72007.0,261.86,263.35,259.85,261.16,72007.0
2024-08-29 09:35:00,260.57,261.66,260.14,260.6,32777.0,260.57,261.66,260.14,260.6,32777.0
2024-08-29 09:40:00,260.52,261.24,259.95,260.68,29995.0,260.52,261.24,259.95,260.68,29995.0
2024-08-29 09:45:00,260.46,260.46,259.14,259.7,19857.0,260.46,260.46,259.14,259.7,19857.0
2024-08-29 09:50:00,259.76,260.0,258.28,259.4,17280.0,259.76,260.0,258.28,259.4,17280.0
2024-08-29 09:55:00,259.0,259.96,259.0,259.7,9199.0,259.0,259.96,259.0,259.7,9199.0
2024-08-29 10:00:00,259.7,261.56,259.7,261.0,26739.0,259.7,261.56,259.7,261.0,26739.0
2024-08-29 10:05:00,261.31,261.51,260.77,261.0,15143.0,261.31,261.51,260.77,261.0,15143.0
2024-08-29 10:10:00,261.38,261.79,261.15,261.66,19877.0,261.38,261.79,261.15,261.66,19877.0
2024-08-29 10:15:00,261.53,261.53,260.73,261.06,15361.0,261.53,261.53,260.73,261.06,15361.0
2024-08-29 10:20:00,261.36,261.46,260.84,260.88,20799.0,261.36,261.46,260.84,260.88,20799.0
2024-08-29 10:25:00,261.2,261.92,261.2,261.92,22405.0,261.2,261.92,261.2,261.92,22405.0
2024-08-29 10:30:00,261.82,262.15,261.28,261.37,13214.0,261.82,262.15,261.28,261.37,13214.0
2024-08-29 10:35:00,261.42,262.11,261.37,262.11,31703.0,261.42,262.11,261.37,262.11,31703.0
2024-08-29 10:40:00,262.03,262.4,261.61,262.06,21160.0,262.03,262.4,261.61,262.06,21160.0
2024-08-29 10:45:00,262.02,262.03,261.58,261.81,29122.0,262.02,262.03,261.58,261.81,29122.0
2024-08-29 10:50:00,261.63,262.21,261.33,261.33,17911.0,261.63,262.21,261.33,261.33,17911.0
2024-08-29 10:55:00,261.34,261.65,260.59,260.7,26769.0,261.34,261.65,260.59,260.7,26769.0
2024-08-29 11:00:00,260.69,261.5,260.69,261.26,24978.0,260.69,261.5,260.69,261.26,24978.0
2024-08-29 11:05:00,261.33,261.87,261.26,261.69,9096.0,261.33,261.87,261.26,261.69,9096.0
2024-08-29 11:10:00,261.62,261.88,261.5,261.55,8901.0,261.62,261.88,261.5,261.55,8901.0
2024-08-29 11:15:00,261.69,261.78,260.94,261.1,16144.0,261.69,261.78,260.94,261.1,16144.0
2024-08-29 11:20:00,261.21,261.29,260.79,260.92,13543.0,261.21,261.29,260.79,260.92,13543.0
2024-08-29 11:25:00,260.93,261.23,260.76,260.83,12110.0,260.93,261.23,260.76,260.83,12110.0
2024-08-29 11:30:00,260.84,261.31,260.81,261.17,18812.0,260.84,261.31,260.81,261.17,18812.0
2024-08-29 11:35:00,261.04,261.36,260.84,261.23,12359.0,261.04,261.36,260.84,261.23,12359.0
2024-08-29 11:40:00,261.19,261.19,260.35,260.52,13698.0,261.19,261.19,260.35,260.52,13698.0
2024-08-29 11:45:00,260.52,260.93,260.35,260.65,13371.0,260.52,260.93,260.35,260.65,13371.0
2024-08-29 11:50:00,260.66,260.8,260.54,260.66,9946.0,260.66,260.8,260.54,260.66,9946.0
2024-08-29 11:55:00,260.66,260.79,260.13,260.42,14066.0,260.66,260.79,260.13,260.42,14066.0
2024-08-29 12:00:00,260.35,260.54,260.2,260.42,9817.0,260.35,260.54,260.2,260.42,9817.0
2024-08-29 12:05:00,260.33,260.59,260.27,260.31,14074.0,260.33,260.59,260.27,260.31,14074.0
2024-08-29 12:10:00,260.31,261.29,260.22,261.29,49618.0,260.31,261.29,260.22,261.29,49618.0
2024-08-29 12:15:00,261.13,261.75,261.13,261.44,21009.0,261.13,261.75,261.13,261.44,21009.0
2024-08-29 12:20:00,261.48,261.71,261.32,261.42,15997.0,261.48,261.71,261.32,261.42,15997.0
2024-08-29 12:25:00,261.48,261.53,261.31,261.45,4437.0,261.48,261.53,261.31,261.45,4437.0
2024-08-29 12:30:00,261.53,261.53,261.25,261.27,10544.0,261.53,261.53,261.25,261.27,10544.0
2024-08-29 12:35:00,261.36,261.74,261.33,261.71,11694.0,261.36,261.74,261.33,261.71,11694.0
2024-08-29 12:40:00,261.63,261.99,261.5,261.88,20193.0,261.63,261.99,261.5,261.88,20193.0
2024-08-29 12:45:00,261.77,261.94,261.39,261.4,14281.0,261.77,261.94,261.39,261.4,14281.0
2024-08-29 12:50:00,261.35,261.65,261.34,261.35,9752.0,261.35,261.65,261.34,261.35,9752.0
2024-08-29 12:55:00,261.31,261.74,261.2,261.58,12901.0,261.31,261.74,261.2,261.58,12901.0
2024-08-29 13:00:00,261.5,261.6,261.22,261.6,10779.0,261.5,261.6,261.22,261.6,10779.0
2024-08-29 13:05:00,261.63,261.68,261.11,261.12,8221.0,261.63,261.68,261.11,261.12,8221.0
2024-08-29 13:10:00,261.01,261.16,260.91,261.12,7721.0,261.01,261.16,260.91,261.12,7721.0
2024-08-29 13:15:00,261.01,261.54,261.01,261.54,8372.0,261.01,261.54,261.01,261.54,8372.0
2024-08-29 13:20:00,261.48,261.59,261.17,261.29,9582.0,261.48,261.59,261.17,261.29,9582.0
2024-08-29 13:25:00,261.3,261.49,261.21,261.27,8382.0,261.3,261.49,261.21,261.27,8382.0
2024-08-29 13:30:00,261.25,261.4,260.72,261.21,15202.0,261.25,261.4,260.72,261.21,15202.0
2024-08-29 13:35:00,261.1,262.06,260.84,262.0,56511.0,261.1,262.06,260.84,262.0,56511.0
2024-08-29 13:40:00,262.2,262.2,261.43,261.9,26775.0,262.2,262.2,261.43,261.9,26775.0
2024-08-29 13:45:00,262.0,262.15,261.55,261.68,17836.0,262.0,262.15,261.55,261.68,17836.0
2024-08-29 13:50:00,261.58,261.83,261.56,261.66,8786.0,261.58,261.83,261.56,261.66,8786.0
2024-08-29 13:55:00,261.76,262.16,261.66,262.0,9488.0,261.76,262.16,261.66,262.0,9488.0
2024-08-29 14:00:00,262.06,262.14,261.54,261.7,14994.0,262.06,262.14,261.54,261.7,14994.0
2024-08-29 14:05:00,261.82,262.04,261.33,261.49,13393.0,261.82,262.04,261.33,261.49,13393.0
2024-08-29 14:10:00,261.64,261.64,260.92,261.36,18188.0,261.64,261.64,260.92,261.36,18188.0
2024-08-29 14:15:00,261.24,261.37,261.06,261.21,14480.0,261.24,261.37,261.06,261.21,14480.0
2024-08-29 14:20:00,261.13,261.18,260.73,261.09,33111.0,261.13,261.18,260.73,261.09,33111.0
2024-08-29 14:25:00,260.96,261.1,259.8,260.17,31270.0,260.96,261.1,259.8,260.17,31270.0
2024-08-29 14:30:00,260.1,261.01,259.9,260.55,26985.0,260.1,261.01,259.9,260.55,26985.0
2024-08-29 14:35:00,260.54,260.62,259.81,259.9,17429.0,260.54,260.62,259.81,259.9,17429.0
2024-08-29 14:40:00,260.23,260.25,259.35,259.78,13525.0,260.23,260.25,259.35,259.78,13525.0
2024-08-29 14:45:00,259.78,260.04,259.5,260.01,12179.0,259.78,260.04,259.5,260.01,12179.0
2024-08-29 14:50:00,259.99,260.1,259.63,260.1,12832.0,259.99,260.1,259.63,260.1,12832.0
2024-08-29 14:55:00,259.94,260.24,259.63,260.0,26872.0,259.94,260.24,259.63,260.0,26872.0
2024-08-29 15:00:00,260.0,260.15,259.5,259.62,18079.0,260.0,260.15,259.5,259.62,18079.0
2024-08-29 15:05:00,259.54,259.8,259.39,259.65,25859.0,259.54,259.8,259.39,259.65,25859.0
2024-08-29 15:10:00,259.65,259.72,259.19,259.39,26434.0,259.65,259.72,259.19,259.39,26434.0
2024-08-29 15:15:00,259.31,260.12,259.19,260.05,24301.0,259.31,260.12,259.19,260.05,24301.0
2024-08-29 15:20:00,260.16,260.29,259.6,259.81,16409.0,260.16,260.29,259.6,259.81,16409.0
2024-08-29 15:25:00,259.81,260.51,259.71,260.25,20563.0,259.81,260.51,259.71,260.25,20563.0
2024-08-29 15:30:00,260.43,260.47,259.71,259.74,37329.0,260.43,260.47,259.71,259.74,37329.0
2024-08-29 15:35:00,259.72,260.42,259.59,260.05,34939.0,259.72,260.42,259.59,260.05,34939.0
2024-08-29 15:40:00,260.13,260.18,259.24,259.4,39088.0,260.13,260.18,259.24,259.4,39088.0
2024-08-29 15:45:00,259.32,260.32,259.24,259.81,51213.0,259.32,260.32,259.24,259.81,51213.0
2024-08-29 15:50:00,259.8,260.19,259.25,259.27,62519.0,259.8,260.19,259.25,259.27,62519.0
2024-08-29 15:55:00,259.35,259.54,258.39,259.06,200665.0,259.35,259.54,258.39,259.06,200665.0
2024-08-30 09:30:00,269.06,270.0,257.1,258.0,502166.0,269.06,270.0,257.1,258.0,502166.0
2024-08-30 09:35:00,257.56,257.85,251.24,253.5,380770.0,257.56,257.85,251.24,253.5,380770.0
2024-08-30 09:40:00,253.0,256.0,249.1,252.88,298527.0,253.0,256.0,249.1,252.88,298527.0
2024-08-30 09:45:00,252.53,255.79,251.0,255.02,230777.0,252.53,255.79,251.0,255.02,230777.0
2024-08-30 09:50:00,255.04,257.52,254.31,257.17,170923.0,255.04,257.52,254.31,257.17,170923.0
2024-08-30 09:55:00,256.94,258.64,256.58,257.85,142367.0,256.94,258.64,256.58,257.85,142367.0
2024-08-30 10:00:00,257.78,260.43,257.6,260.04,167018.0,257.78,260.43,257.6,260.04,167018.0
2024-08-30 10:05:00,260.26,261.55,259.06,261.21,106639.0,260.26,261.55,259.06,261.21,106639.0
2024-08-30 10:10:00,261.42,262.71,260.83,262.5,97918.0,261.42,262.71,260.83,262.5,97918.0
2024-08-30 10:15:00,262.43,262.72,259.05,259.83,108033.0,262.43,262.72,259.05,259.83,108033.0
2024-08-30 10:20:00,259.93,260.22,257.82,258.39,49164.0,259.93,260.22,257.82,258.39,49164.0
2024-08-30 10:25:00,258.39,259.0,256.66,258.25,71017.0,258.39,259.0,256.66,258.25,71017.0
2024-08-30 10:30:00,258.25,259.64,257.7,258.36,49930.0,258.25,259.64,257.7,258.36,49930.0
2024-08-30 10:35:00,258.18,258.88,255.56,255.77,68790.0,258.18,258.88,255.56,255.77,68790.0
2024-08-30 10:40:00,255.8,256.88,255.09,255.71,55279.0,255.8,256.88,255.09,255.71,55279.0
2024-08-30 10:45:00,255.71,256.81,255.31,255.99,33159.0,255.71,256.81,255.31,255.99,33159.0
2024-08-30 10:50:00,255.86,256.51,255.43,256.18,29136.0,255.86,256.51,255.43,256.18,29136.0
2024-08-30 10:55:00,256.18,256.22,254.23,254.91,76262.0,256.18,256.22,254.23,254.91,76262.0
2024-08-30 11:00:00,254.84,255.39,253.75,253.8,70682.0,254.84,255.39,253.75,253.8,70682.0
2024-08-30 11:05:00,253.75,256.0,253.29,255.47,50610.0,253.75,256.0,253.29,255.47,50610.0
2024-08-30 11:10:00,255.52,256.5,254.72,256.48,36650.0,255.52,256.5,254.72,256.48,36650.0
2024-08-30 11:15:00,256.2,256.89,255.93,256.65,30069.0,256.2,256.89,255.93,256.65,30069.0
2024-08-30 11:20:00,256.65,258.49,256.4,257.9,53951.0,256.65,258.49,256.4,257.9,53951.0
2024-08-30 11:25:00,257.84,258.22,257.32,257.82,30816.0,257.84,258.22,257.32,257.82,30816.0
2024-08-30 11:30:00,257.82,258.28,257.57,257.59,18960.0,257.82,258.28,257.57,257.59,18960.0
2024-08-30 11:35:00,257.8,258.73,257.39,258.69,24195.0,257.8,258.73,257.39,258.69,24195.0
2024-08-30 11:40:00,258.65,259.79,258.4,259.65,53262.0,258.65,259.79,258.4,259.65,53262.0
2024-08-30 11:45:00,259.61,261.5,259.5,261.04,72362.0,259.61,261.5,259.5,261.04,72362.0
2024-08-30 11:50:00,261.22,261.8,260.54,261.0,47558.0,261.22,261.8,260.54,261.0,47558.0
2024-08-30 11:55:00,261.17,262.0,260.65,261.66,41977.0,261.17,262.0,260.65,261.66,41977.0
2024-08-30 12:00:00,261.72,262.89,261.33,262.81,50865.0,261.72,262.89,261.33,262.81,50865.0
2024-08-30 12:05:00,262.83,263.57,262.63,262.76,51635.0,262.83,263.57,262.63,262.76,51635.0
2024-08-30 12:10:00,262.75,262.94,261.55,262.1,31863.0,262.75,262.94,261.55,262.1,31863.0
2024-08-30 12:15:00,261.95,262.75,261.92,262.33,30401.0,261.95,262.75,261.92,262.33,30401.0
2024-08-30 12:20:00,262.11,262.42,260.83,261.01,22263.0,262.11,262.42,260.83,261.01,22263.0
2024-08-30 12:25:00,261.01,261.29,259.02,259.2,60026.0,261.01,261.29,259.02,259.2,60026.0
2024-08-30 12:30:00,259.33,259.97,259.05,259.6,33356.0,259.33,259.97,259.05,259.6,33356.0
2024-08-30 12:35:00,259.49,259.74,257.66,257.95,26224.0,259.49,259.74,257.66,257.95,26224.0
2024-08-30 12:40:00,257.85,258.2,257.05,257.73,27954.0,257.85,258.2,257.05,257.73,27954.0
2024-08-30 12:45:00,257.37,257.9,256.5,256.7,38229.0,257.37,257.9,256.5,256.7,38229.0
2024-08-30 12:50:00,256.5,257.37,256.18,256.37,39393.0,256.5,257.37,256.18,256.37,39393.0
2024-08-30 12:55:00,256.17,256.85,255.54,255.73,26820.0,256.17,256.85,255.54,255.73,26820.0
2024-08-30 13:00:00,255.98,257.0,255.8,256.78,17987.0,255.98,257.0,255.8,256.78,17987.0
2024-08-30 13:05:00,256.78,256.79,256.03,256.57,14648.0,256.78,256.79,256.03,256.57,14648.0
2024-08-30 13:10:00,256.58,256.69,256.0,256.19,18128.0,256.58,256.69,256.0,256.19,18128.0
2024-08-30 13:15:00,256.19,257.18,256.11,256.41,25162.0,256.19,257.18,256.11,256.41,25162.0
2024-08-30 13:20:00,256.41,257.47,256.33,256.93,20333.0,256.41,257.47,256.33,256.93,20333.0
2024-08-30 13:25:00,256.9,257.63,256.89,257.25,21630.0,256.9,257.63,256.89,257.25,21630.0
2024-08-30 13:30:00,257.17,257.17,256.63,256.75,9857.0,257.17,257.17,256.63,256.75,9857.0
2024-08-30 13:35:00,256.81,257.17,256.3,256.38,12191.0,256.81,257.17,256.3,256.38,12191.0
2024-08-30 13:40:00,256.44,256.93,256.36,256.52,11662.0,256.44,256.93,256.36,256.52,11662.0
2024-08-30 13:45:00,256.68,257.65,256.61,256.81,17302.0,256.68,257.65,256.61,256.81,17302.0
2024-08-30 13:50:00,256.81,257.45,256.72,257.36,17879.0,256.81,257.45,256.72,257.36,17879.0
2024-08-30 13:55:00,257.36,257.36,256.23,257.14,21638.0,257.36,257.36,256.23,257.14,21638.0
2024-08-30 14:00:00,257.39,257.39,256.56,256.56,9842.0,257.39,257.39,256.56,256.56,9842.0
2024-08-30 14:05:00,256.75,256.95,256.59,256.8,6982.0,256.75,256.95,256.59,256.8,6982.0
2024-08-30 14:10:00,256.8,257.63,256.35,257.56,22314.0,256.8,257.63,256.35,257.56,22314.0
2024-08-30 14:15:00,257.58,257.58,256.94,257.04,10405.0,257.58,257.58,256.94,257.04,10405.0
2024-08-30 14:20:00,257.09,257.33,256.43,256.67,14458.0,257.09,257.33,256.43,256.67,14458.0
2024-08-30 14:25:00,256.56,257.24,256.5,256.99,11063.0,256.56,257.24,256.5,256.99,11063.0
2024-08-30 14:30:00,256.99,257.12,256.48,256.61,16418.0,256.99,257.12,256.48,256.61,16418.0
2024-08-30 14:35:00,256.49,256.95,256.48,256.87,7771.0,256.49,256.95,256.48,256.87,7771.0
2024-08-30 14:40:00,256.83,257.86,256.83,257.81,21003.0,256.83,257.86,256.83,257.81,21003.0
2024-08-30 14:45:00,257.81,258.88,257.5,258.41,41067.0,257.81,258.88,257.5,258.41,41067.0
2024-08-30 14:50:00,258.34,258.88,258.16,258.33,20412.0,258.34,258.88,258.16,258.33,20412.0
2024-08-30 14:55:00,258.43,258.82,258.1,258.62,21860.0,258.43,258.82,258.1,258.62,21860.0
2024-08-30 15:00:00,258.79,259.04,258.29,258.61,14641.0,258.79,259.04,258.29,258.61,14641.0
2024-08-30 15:05:00,258.65,258.81,258.37,258.48,10012.0,258.65,258.81,258.37,258.48,10012.0
2024-08-30 15:10:00,258.62,258.62,257.88,258.36,25439.0,258.62,258.62,257.88,258.36,25439.0
2024-08-30 15:15:00,258.09,258.62,257.84,258.43,13958.0,258.09,258.62,257.84,258.43,13958.0
2024-08-30 15:20:00,258.49,258.95,258.41,258.84,9873.0,258.49,258.95,258.41,258.84,9873.0
2024-08-30 15:25:00,258.92,258.98,258.47,258.72,18178.0,258.92,258.98,258.47,258.72,18178.0
2024-08-30 15:30:00,258.84,260.08,258.44,258.57,44952.0,258.84,260.08,258.44,258.57,44952.0
2024-08-30 15:35:00,258.55,258.55,257.31,257.76,36034.0,258.55,258.55,257.31,257.76,36034.0
2024-08-30 15:40:00,257.62,258.58,257.22,258.38,36079.0,257.62,258.58,257.22,258.38,36079.0
2024-08-30 15:45:00,258.25,258.31,257.0,257.18,53590.0,258.25,258.31,257.0,257.18,53590.0
2024-08-30 15:50:00,257.19,257.89,256.47,257.72,120822.0,257.19,257.89,256.47,257.72,120822.0
2024-08-30 15:55:00,257.65,259.76,257.65,259.55,198779.0,257.65,259.76,257.65,259.55,198779.0
2024-09-03 09:30:00,258.26,260.45,257.15,259.22,66819.0,258.26,260.45,257.15,259.22,66819.0
2024-09-03 09:35:00,259.22,259.44,256.34,256.71,33707.0,259.22,259.44,256.34,256.71,33707.0
2024-09-03 09:40:00,256.55,256.62,253.6,254.14,40614.0,256.55,256.62,253.6,254.14,40614.0
2024-09-03 09:45:00,254.59,254.59,251.75,253.07,40281.0,254.59,254.59,251.75,253.07,40281.0
2024-09-03 09:50:00,253.07,253.97,252.3,252.3,30435.0,253.07,253.97,252.3,252.3,30435.0
2024-09-03 09:55:00,252.9,253.04,252.0,252.98,29622.0,252.9,253.04,252.0,252.98,29622.0
2024-09-03 10:00:00,253.0,253.15,252.0,252.73,24497.0,253.0,253.15,252.0,252.73,24497.0
2024-09-03 10:05:00,252.86,254.2,252.86,253.95,17155.0,252.86,254.2,252.86,253.95,17155.0
2024-09-03 10:10:00,253.83,254.74,253.3,253.36,21641.0,253.83,254.74,253.3,253.36,21641.0
2024-09-03 10:15:00,253.38,254.22,253.1,253.8,16465.0,253.38,254.22,253.1,253.8,16465.0
2024-09-03 10:20:00,254.24,254.8,254.0,254.3,14304.0,254.24,254.8,254.0,254.3,14304.0
2024-09-03 10:25:00,254.42,255.3,254.3,254.61,12886.0,254.42,255.3,254.3,254.61,12886.0
2024-09-03 10:30:00,254.61,254.64,254.07,254.27,20939.0,254.61,254.64,254.07,254.27,20939.0
2024-09-03 10:35:00,254.27,254.69,254.03,254.59,13004.0,254.27,254.69,254.03,254.59,13004.0
2024-09-03 10:40:00,254.38,255.67,254.38,255.66,29601.0,254.38,255.67,254.38,255.66,29601.0
2024-09-03 10:45:00,255.7,255.86,255.13,255.2,10514.0,255.7,255.86,255.13,255.2,10514.0
2024-09-03 10:50:00,255.14,255.33,254.8,254.85,22620.0,255.14,255.33,254.8,254.85,22620.0
2024-09-03 10:55:00,254.91,255.25,254.78,254.97,13753.0,254.91,255.25,254.78,254.97,13753.0
2024-09-03 11:00:00,255.03,255.19,254.78,255.0,17158.0,255.03,255.19,254.78,255.0,17158.0
2024-09-03 11:05:00,255.19,255.44,254.53,255.04,10734.0,255.19,255.44,254.53,255.04,10734.0
2024-09-03 11:10:00,255.06,256.31,255.06,256.02,10742.0,255.06,256.31,255.06,256.02,10742.0
2024-09-03 11:15:00,255.84,255.85,254.9,255.27,7260.0,255.84,255.85,254.9,255.27,7260.0
2024-09-03 11:20:00,255.44,255.8,255.26,255.8,4502.0,255.44,255.8,255.26,255.8,4502.0
2024-09-03 11:25:00,255.48,255.64,255.0,255.58,6677.0,255.48,255.64,255.0,255.58,6677.0
2024-09-03 11:30:00,255.58,255.9,255.26,255.53,8489.0,255.58,255.9,255.26,255.53,8489.0
2024-09-03 11:35:00,255.75,255.99,255.24,255.25,6852.0,255.75,255.99,255.24,255.25,6852.0
2024-09-03 11:40:00,255.17,255.46,254.76,255.03,10231.0,255.17,255.46,254.76,255.03,10231.0
2024-09-03 11:45:00,255.0,255.99,254.99,255.42,17799.0,255.0,255.99,254.99,255.42,17799.0
2024-09-03 11:50:00,255.36,256.82,255.22,256.36,26434.0,255.36,256.82,255.22,256.36,26434.0
2024-09-03 11:55:00,256.4,256.4,255.61,255.61,6655.0,256.4,256.4,255.61,255.61,6655.0
2024-09-03 12:00:00,255.78,257.0,255.69,256.71,8592.0,255.78,257.0,255.69,256.71,8592.0
2024-09-03 12:05:00,256.54,256.92,256.5,256.74,6440.0,256.54,256.92,256.5,256.74,6440.0
2024-09-03 12:10:00,256.63,257.4,256.63,257.26,22326.0,256.63,257.4,256.63,257.26,22326.0
2024-09-03 12:15:00,257.17,258.51,257.17,258.39,19416.0,257.17,258.51,257.17,258.39,19416.0
2024-09-03 12:20:00,258.37,258.7,257.63,257.82,13858.0,258.37,258.7,257.63,257.82,13858.0
2024-09-03 12:25:00,257.57,258.64,257.49,258.63,15686.0,257.57,258.64,257.49,258.63,15686.0
2024-09-03 12:30:00,258.5,258.75,257.74,258.75,9487.0,258.5,258.75,257.74,258.75,9487.0
2024-09-03 12:35:00,258.4,258.74,258.08,258.29,4136.0,258.4,258.74,258.08,258.29,4136.0
2024-09-03 12:40:00,258.33,258.77,258.16,258.67,11902.0,258.33,258.77,258.16,258.67,11902.0
2024-09-03 12:45:00,258.73,258.74,258.14,258.32,4737.0,258.73,258.74,258.14,258.32,4737.0
2024-09-03 12:50:00,258.48,258.49,258.29,258.4,6897.0,258.48,258.49,258.29,258.4,6897.0
2024-09-03 12:55:00,258.54,259.0,258.35,258.76,21909.0,258.54,259.0,258.35,258.76,21909.0
2024-09-03 13:00:00,258.75,259.17,258.53,259.08,18727.0,258.75,259.17,258.53,259.08,18727.0
2024-09-03 13:05:00,259.13,260.46,259.0,260.0,46826.0,259.13,260.46,259.0,260.0,46826.0
2024-09-03 13:10:00,260.23,260.5,259.88,260.42,13687.0,260.23,260.5,259.88,260.42,13687.0
2024-09-03 13:15:00,260.14,260.34,259.98,260.15,12497.0,260.14,260.34,259.98,260.15,12497.0
2024-09-03 13:20:00,260.43,261.41,260.21,261.15,34313.0,260.43,261.41,260.21,261.15,34313.0
2024-09-03 13:25:00,261.0,261.25,260.84,261.03,13126.0,261.0,261.25,260.84,261.03,13126.0
2024-09-03 13:30:00,261.01,261.26,260.73,260.78,10427.0,261.01,261.26,260.73,260.78,10427.0
2024-09-03 13:35:00,260.74,260.9,260.22,260.9,7338.0,260.74,260.9,260.22,260.9,7338.0
2024-09-03 13:40:00,260.76,260.76,260.16,260.48,3384.0,260.76,260.76,260.16,260.48,3384.0
2024-09-03 13:45:00,260.41,260.79,259.93,260.78,19738.0,260.41,260.79,259.93,260.78,19738.0
2024-09-03 13:50:00,260.7,261.28,260.65,261.25,56502.0,260.7,261.28,260.65,261.25,56502.0
2024-09-03 13:55:00,261.34,261.63,261.18,261.27,17446.0,261.34,261.63,261.18,261.27,17446.0
2024-09-03 14:00:00,261.19,261.2,260.26,260.53,16760.0,261.19,261.2,260.26,260.53,16760.0
2024-09-03 14:05:00,260.58,261.01,260.58,260.83,5951.0,260.58,261.01,260.58,260.83,5951.0
2024-09-03 14:10:00,260.81,261.04,260.4,260.62,16014.0,260.81,261.04,260.4,260.62,16014.0
2024-09-03 14:15:00,260.62,261.0,260.57,261.0,25622.0,260.62,261.0,260.57,261.0,25622.0
2024-09-03 14:20:00,261.07,261.48,260.88,261.0,11870.0,261.07,261.48,260.88,261.0,11870.0
2024-09-03 14:25:00,261.0,261.17,260.55,261.0,11437.0,261.0,261.17,260.55,261.0,11437.0
2024-09-03 14:30:00,261.14,261.77,261.1,261.49,68579.0,261.14,261.77,261.1,261.49,68579.0
2024-09-03 14:35:00,261.46,261.49,260.21,260.21,10013.0,261.46,261.49,260.21,260.21,10013.0
2024-09-03 14:40:00,260.37,260.52,259.01,259.23,17531.0,260.37,260.52,259.01,259.23,17531.0
2024-09-03 14:45:00,259.23,259.58,258.78,259.23,54058.0,259.23,259.58,258.78,259.23,54058.0
2024-09-03 14:50:00,259.26,259.77,258.95,259.77,22629.0,259.26,259.77,258.95,259.77,22629.0
2024-09-03 14:55:00,259.57,260.02,259.27,259.27,10142.0,259.57,260.02,259.27,259.27,10142.0
2024-09-03 15:00:00,259.44,259.82,258.96,259.56,23948.0,259.44,259.82,258.96,259.56,23948.0
2024-09-03 15:05:00,259.46,259.63,259.15,259.15,11515.0,259.46,259.63,259.15,259.15,11515.0
2024-09-03 15:10:00,259.15,259.67,259.15,259.34,9669.0,259.15,259.67,259.15,259.34,9669.0
2024-09-03 15:15:00,259.5,259.68,259.2,259.2,13623.0,259.5,259.68,259.2,259.2,13623.0
2024-09-03 15:20:00,259.27,259.43,258.97,259.2,50459.0,259.27,259.43,258.97,259.2,50459.0
2024-09-03 15:25:00,259.33,259.34,258.98,259.29,12694.0,259.33,259.34,258.98,259.29,12694.0
2024-09-03 15:30:00,259.29,259.5,258.88,259.09,13708.0,259.29,259.5,258.88,259.09,13708.0
2024-09-03 15:35:00,259.01,259.01,257.52,257.88,48921.0,259.01,259.01,257.52,257.88,48921.0
2024-09-03 15:40:00,257.88,257.94,257.26,257.34,36557.0,257.88,257.94,257.26,257.34,36557.0
2024-09-03 15:45:00,257.38,257.48,256.53,256.94,35463.0,257.38,257.48,256.53,256.94,35463.0
2024-09-03 15:50:00,257.06,257.56,256.71,257.11,34962.0,257.06,257.56,256.71,257.11,34962.0
2024-09-03 15:55:00,257.12,258.36,257.06,258.22,108440.0,257.12,258.36,257.06,258.22,108440.0
2024-09-04 09:30:00,254.24,257.49,254.24,256.94,38805.0,254.24,257.49,254.24,256.94,38805.0
2024-09-04 09:35:00,256.64,257.48,255.23,255.44,33873.0,256.64,257.48,255.23,255.44,33873.0
2024-09-04 09:40:00,255.99,256.78,254.75,254.75,13768.0,255.99,256.78,254.75,254.75,13768.0
2024-09-04 09:45:00,255.12,255.78,254.49,255.34,14884.0,255.12,255.78,254.49,255.34,14884.0
2024-09-04 09:50:00,255.67,256.29,255.01,255.79,8589.0,255.67,256.29,255.01,255.79,8589.0
2024-09-04 09:55:00,256.0,256.16,255.31,255.31,11725.0,256.0,256.16,255.31,255.31,11725.0
2024-09-04 10:00:00,255.21,255.47,253.42,253.77,21202.0,255.21,255.47,253.42,253.77,21202.0
2024-09-04 10:05:00,253.77,254.48,253.61,253.92,23874.0,253.77,254.48,253.61,253.92,23874.0
2024-09-04 10:10:00,254.12,254.12,253.04,253.58,18313.0,254.12,254.12,253.04,253.58,18313.0
2024-09-04 10:15:00,253.55,254.05,253.18,253.34,9956.0,253.55,254.05,253.18,253.34,9956.0
2024-09-04 10:20:00,253.36,254.11,253.0,253.96,31659.0,253.36,254.11,253.0,253.96,31659.0
2024-09-04 10:25:00,253.9,254.23,253.53,254.23,10494.0,253.9,254.23,253.53,254.23,10494.0
2024-09-04 10:30:00,254.23,254.91,254.05,254.54,17517.0,254.23,254.91,254.05,254.54,17517.0
2024-09-04 10:35:00,254.57,255.35,254.37,255.35,13703.0,254.57,255.35,254.37,255.35,13703.0
2024-09-04 10:40:00,255.16,256.04,255.15,255.9,10673.0,255.16,256.04,255.15,255.9,10673.0
2024-09-04 10:45:00,255.93,256.24,255.22,255.32,10423.0,255.93,256.24,255.22,255.32,10423.0
2024-09-04 10:50:00,255.23,255.68,255.23,255.33,15736.0,255.23,255.68,255.23,255.33,15736.0
2024-09-04 10:55:00,255.49,255.86,255.31,255.58,3736.0,255.49,255.86,255.31,255.58,3736.0
2024-09-04 11:00:00,255.58,256.06,255.57,255.65,3800.0,255.58,256.06,255.57,255.65,3800.0
2024-09-04 11:05:00,255.86,255.86,254.8,254.81,5955.0,255.86,255.86,254.8,254.81,5955.0
2024-09-04 11:10:00,254.9,254.9,253.85,254.03,17824.0,254.9,254.9,253.85,254.03,17824.0
2024-09-04 11:15:00,254.02,254.02,253.07,253.07,15948.0,254.02,254.02,253.07,253.07,15948.0
2024-09-04 11:20:00,253.26,253.43,252.6,252.6,13830.0,253.26,253.43,252.6,252.6,13830.0
2024-09-04 11:25:00,252.74,252.75,251.76,251.95,19462.0,252.74,252.75,251.76,251.95,19462.0
2024-09-04 11:30:00,251.97,253.22,251.96,253.11,12640.0,251.97,253.22,251.96,253.11,12640.0
2024-09-04 11:35:00,252.99,253.53,252.73,253.27,11311.0,252.99,253.53,252.73,253.27,11311.0
2024-09-04 11:40:00,253.17,253.68,252.75,253.11,14166.0,253.17,253.68,252.75,253.11,14166.0
2024-09-04 11:45:00,253.28,253.7,253.27,253.56,9799.0,253.28,253.7,253.27,253.56,9799.0
2024-09-04 11:50:00,253.51,254.78,253.4,254.47,22992.0,253.51,254.78,253.4,254.47,22992.0
2024-09-04 11:55:00,254.54,254.86,254.14,254.22,37932.0,254.54,254.86,254.14,254.22,37932.0
2024-09-04 12:00:00,254.22,254.5,253.94,254.13,7533.0,254.22,254.5,253.94,254.13,7533.0
2024-09-04 12:05:00,254.04,254.5,253.69,254.5,10188.0,254.04,254.5,253.69,254.5,10188.0
2024-09-04 12:10:00,254.29,254.41,253.8,254.07,9047.0,254.29,254.41,253.8,254.07,9047.0
2024-09-04 12:15:00,253.88,254.63,253.85,254.63,8371.0,253.88,254.63,253.85,254.63,8371.0
2024-09-04 12:20:00,254.37,254.78,254.28,254.76,5338.0,254.37,254.78,254.28,254.76,5338.0
2024-09-04 12:25:00,254.77,255.67,254.71,255.67,12377.0,254.77,255.67,254.71,255.67,12377.0
2024-09-04 12:30:00,255.6,256.17,255.6,256.17,9920.0,255.6,256.17,255.6,256.17,9920.0
2024-09-04 12:35:00,256.06,256.13,255.31,255.31,3491.0,256.06,256.13,255.31,255.31,3491.0
2024-09-04 12:40:00,255.43,255.43,254.86,255.34,22064.0,255.43,255.43,254.86,255.34,22064.0
2024-09-04 12:45:00,255.34,255.55,255.29,255.4,9792.0,255.34,255.55,255.29,255.4,9792.0
2024-09-04 12:50:00,255.4,255.55,255.26,255.51,33668.0,255.4,255.55,255.26,255.51,33668.0
2024-09-04 12:55:00,255.51,255.95,255.24,255.95,11033.0,255.51,255.95,255.24,255.95,11033.0
2024-09-04 13:00:00,255.89,256.45,255.28,255.57,58434.0,255.89,256.45,255.28,255.57,58434.0
2024-09-04 13:05:00,255.37,256.21,255.17,256.21,14411.0,255.37,256.21,255.17,256.21,14411.0
2024-09-04 13:10:00,256.11,256.11,255.56,255.8,4237.0,256.11,256.11,255.56,255.8,4237.0
2024-09-04 13:15:00,255.71,255.71,255.5,255.64,4173.0,255.71,255.71,255.5,255.64,4173.0
2024-09-04 13:20:00,255.66,255.91,255.46,255.91,9047.0,255.66,255.91,255.46,255.91,9047.0
2024-09-04 13:25:00,255.9,256.06,255.85,255.95,7401.0,255.9,256.06,255.85,255.95,7401.0
2024-09-04 13:30:00,255.96,256.07,255.74,255.91,7871.0,255.96,256.07,255.74,255.91,7871.0
2024-09-04 13:35:00,255.92,256.29,255.7,256.12,7720.0,255.92,256.29,255.7,256.12,7720.0
2024-09-04 13:40:00,256.12,256.5,256.12,256.35,3366.0,256.12,256.5,256.12,256.35,3366.0
2024-09-04 13:45:00,256.33,256.81,256.33,256.78,14773.0,256.33,256.81,256.33,256.78,14773.0
2024-09-04 13:50:00,256.74,257.1,256.32,257.03,20023.0,256.74,257.1,256.32,257.03,20023.0
2024-09-04 13:55:00,257.0,257.0,255.83,256.3,7371.0,257.0,257.0,255.83,256.3,7371.0
2024-09-04 14:00:00,256.3,256.61,256.27,256.61,10641.0,256.3,256.61,256.27,256.61,10641.0
2024-09-04 14:05:00,256.54,257.14,256.51,256.61,110457.0,256.54,257.14,256.51,256.61,110457.0
2024-09-04 14:10:00,256.64,256.91,256.45,256.64,8428.0,256.64,256.91,256.45,256.64,8428.0
2024-09-04 14:15:00,256.64,256.64,256.0,256.04,5456.0,256.64,256.64,256.0,256.04,5456.0
2024-09-04 14:20:00,255.84,256.03,255.51,255.51,3365.0,255.84,256.03,255.51,255.51,3365.0
2024-09-04 14:25:00,255.66,255.96,255.65,255.88,3471.0,255.66,255.96,255.65,255.88,3471.0
2024-09-04 14:30:00,255.8,255.98,255.72,255.76,3315.0,255.8,255.98,255.72,255.76,3315.0
2024-09-04 14:35:00,255.92,255.92,255.09,255.3,5562.0,255.92,255.92,255.09,255.3,5562.0
2024-09-04 14:40:00,255.24,255.33,255.18,255.29,2943.0,255.24,255.33,255.18,255.29,2943.0
2024-09-04 14:45:00,255.18,255.86,255.16,255.68,9211.0,255.18,255.86,255.16,255.68,9211.0
2024-09-04 14:50:00,255.57,255.81,255.51,255.68,5446.0,255.57,255.81,255.51,255.68,5446.0
2024-09-04 14:55:00,255.72,255.72,255.16,255.44,14393.0,255.72,255.72,255.16,255.44,14393.0
2024-09-04 15:00:00,255.4,255.67,255.23,255.67,46982.0,255.4,255.67,255.23,255.67,46982.0
2024-09-04 15:05:00,255.68,255.75,255.5,255.58,3492.0,255.68,255.75,255.5,255.58,3492.0
2024-09-04 15:10:00,255.58,255.85,255.04,255.04,15322.0,255.58,255.85,255.04,255.04,15322.0
2024-09-04 15:15:00,255.23,255.36,254.21,254.62,16256.0,255.23,255.36,254.21,254.62,16256.0
2024-09-04 15:20:00,254.6,255.34,254.5,255.34,12062.0,254.6,255.34,254.5,255.34,12062.0
2024-09-04 15:25:00,255.28,255.48,255.09,255.14,5725.0,255.28,255.48,255.09,255.14,5725.0
2024-09-04 15:30:00,255.15,255.63,255.1,255.15,18783.0,255.15,255.63,255.1,255.15,18783.0
2024-09-04 15:35:00,255.15,255.89,255.1,255.73,85713.0,255.15,255.89,255.1,255.73,85713.0
2024-09-04 15:40:00,255.73,256.02,255.53,255.53,7403.0,255.73,256.02,255.53,255.53,7403.0
2024-09-04 15:45:00,255.54,256.14,255.4,255.97,44376.0,255.54,256.14,255.4,255.97,44376.0
2024-09-04 15:50:00,256.19,256.49,255.89,256.11,18831.0,256.19,256.49,255.89,256.11,18831.0
2024-09-04 15:55:00,255.99,255.99,255.44,255.52,89501.0,255.99,255.99,255.44,255.52,89501.0
2024-09-05 09:30:00,255.84,256.26,253.07,253.56,50552.0,255.84,256.26,253.07,253.56,50552.0
2024-09-05 09:35:00,253.34,254.21,252.5,253.82,12588.0,253.34,254.21,252.5,253.82,12588.0
2024-09-05 09:40:00,253.46,254.83,253.28,254.64,16096.0,253.46,254.83,253.28,254.64,16096.0
2024-09-05 09:45:00,254.99,255.32,254.6,255.15,9489.0,254.99,255.32,254.6,255.15,9489.0
2024-09-05 09:50:00,255.31,255.71,255.06,255.65,3364.0,255.31,255.71,255.06,255.65,3364.0
2024-09-05 09:55:00,255.56,255.83,255.23,255.34,17168.0,255.56,255.83,255.23,255.34,17168.0
2024-09-05 10:00:00,255.71,257.39,255.65,256.88,23340.0,255.71,257.39,255.65,256.88,23340.0
2024-09-05 10:05:00,256.84,257.7,256.83,257.23,11093.0,256.84,257.7,256.83,257.23,11093.0
2024-09-05 10:10:00,257.23,257.24,256.28,256.58,30732.0,257.23,257.24,256.28,256.58,30732.0
2024-09-05 10:15:00,256.47,257.48,256.05,257.0,9746.0,256.47,257.48,256.05,257.0,9746.0
2024-09-05 10:20:00,256.81,257.49,256.65,257.48,6485.0,256.81,257.49,256.65,257.48,6485.0
2024-09-05 10:25:00,257.48,257.68,257.03,257.38,4001.0,257.48,257.68,257.03,257.38,4001.0
2024-09-05 10:30:00,257.58,257.77,257.34,257.59,49230.0,257.58,257.77,257.34,257.59,49230.0
2024-09-05 10:35:00,257.4,257.77,256.92,256.93,7188.0,257.4,257.77,256.92,256.93,7188.0
2024-09-05 10:40:00,256.64,256.64,256.15,256.15,3999.0,256.64,256.64,256.15,256.15,3999.0
2024-09-05 10:45:00,256.14,256.16,255.26,255.34,5776.0,256.14,256.16,255.26,255.34,5776.0
2024-09-05 10:50:00,255.19,255.5,254.95,255.42,11817.0,255.19,255.5,254.95,255.42,11817.0
2024-09-05 10:55:00,255.33,255.85,255.29,255.53,15871.0,255.33,255.85,255.29,255.53,15871.0
2024-09-05 11:00:00,255.6,255.67,255.11,255.54,11624.0,255.6,255.67,255.11,255.54,11624.0
2024-09-05 11:05:00,255.63,255.95,255.62,255.75,5754.0,255.63,255.95,255.62,255.75,5754.0
2024-09-05 11:10:00,255.58,255.58,255.19,255.41,8561.0,255.58,255.58,255.19,255.41,8561.0
2024-09-05 11:15:00,255.2,255.67,255.18,255.51,7894.0,255.2,255.67,255.18,255.51,7894.0
2024-09-05 11:20:00,255.61,255.92,255.04,255.05,31078.0,255.61,255.92,255.04,255.05,31078.0
2024-09-05 11:25:00,255.05,255.05,254.09,254.6,12225.0,255.05,255.05,254.09,254.6,12225.0
2024-09-05 11:30:00,254.66,255.0,254.5,254.77,7793.0,254.66,255.0,254.5,254.77,7793.0
2024-09-05 11:35:00,254.62,255.0,254.58,254.87,15665.0,254.62,255.0,254.58,254.87,15665.0
2024-09-05 11:40:00,254.74,255.33,254.67,255.33,70398.0,254.74,255.33,254.67,255.33,70398.0
2024-09-05 11:45:00,255.39,255.76,255.37,255.57,72329.0,255.39,255.76,255.37,255.57,72329.0
2024-09-05 11:50:00,255.57,255.94,255.56,255.8,3944.0,255.57,255.94,255.56,255.8,3944.0
2024-09-05 11:55:00,255.8,256.27,255.39,256.21,9031.0,255.8,256.27,255.39,256.21,9031.0
2024-09-05 12:00:00,256.07,256.48,255.72,256.23,6825.0,256.07,256.48,255.72,256.23,6825.0
2024-09-05 12:05:00,256.2,256.32,255.91,256.12,1945.0,256.2,256.32,255.91,256.12,1945.0
2024-09-05 12:10:00,255.91,255.98,255.63,255.63,3067.0,255.91,255.98,255.63,255.63,3067.0
2024-09-05 12:15:00,255.71,255.93,255.48,255.82,5647.0,255.71,255.93,255.48,255.82,5647.0
2024-09-05 12:20:00,255.79,255.98,255.73,255.92,1306.0,255.79,255.98,255.73,255.92,1306.0
2024-09-05 12:25:00,255.92,256.02,255.77,255.82,5280.0,255.92,256.02,255.77,255.82,5280.0
2024-09-05 12:30:00,255.92,256.14,255.71,256.13,5870.0,255.92,256.14,255.71,256.13,5870.0
2024-09-05 12:35:00,255.98,256.17,255.82,255.83,5381.0,255.98,256.17,255.82,255.83,5381.0
2024-09-05 12:40:00,255.91,256.17,255.81,256.11,3153.0,255.91,256.17,255.81,256.11,3153.0
2024-09-05 12:45:00,256.01,256.08,255.8,255.8,2008.0,256.01,256.08,255.8,255.8,2008.0
2024-09-05 12:50:00,255.96,256.33,255.96,256.29,8684.0,255.96,256.33,255.96,256.29,8684.0
2024-09-05 12:55:00,256.2,256.62,256.2,256.53,9410.0,256.2,256.62,256.2,256.53,9410.0
2024-09-05 13:00:00,256.5,256.77,256.34,256.75,3468.0,256.5,256.77,256.34,256.75,3468.0
2024-09-05 13:05:00,256.78,256.79,256.43,256.66,4765.0,256.78,256.79,256.43,256.66,4765.0
2024-09-05 13:10:00,256.89,256.89,256.6,256.65,3990.0,256.89,256.89,256.6,256.65,3990.0
2024-09-05 13:15:00,256.69,256.7,256.21,256.54,5095.0,256.69,256.7,256.21,256.54,5095.0
2024-09-05 13:20:00,256.41,256.58,256.26,256.45,4286.0,256.41,256.58,256.26,256.45,4286.0
2024-09-05 13:25:00,256.46,256.58,256.05,256.22,2751.0,256.46,256.58,256.05,256.22,2751.0
2024-09-05 13:30:00,256.26,256.32,255.92,256.01,2297.0,256.26,256.32,255.92,256.01,2297.0
2024-09-05 13:35:00,256.02,256.33,255.88,255.88,3180.0,256.02,256.33,255.88,255.88,3180.0
2024-09-05 13:40:00,256.0,256.17,255.8,256.17,4650.0,256.0,256.17,255.8,256.17,4650.0
2024-09-05 13:45:00,256.07,256.32,255.9,256.2,7579.0,256.07,256.32,255.9,256.2,7579.0
2024-09-05 13:50:00,256.16,256.51,256.08,256.51,5632.0,256.16,256.51,256.08,256.51,5632.0
2024-09-05 13:55:00,256.62,256.62,256.35,256.4,1347.0,256.62,256.62,256.35,256.4,1347.0
2024-09-05 14:00:00,256.5,256.55,256.04,256.16,4170.0,256.5,256.55,256.04,256.16,4170.0
2024-09-05 14:05:00,255.97,256.27,255.78,256.19,3637.0,255.97,256.27,255.78,256.19,3637.0
2024-09-05 14:10:00,256.21,256.23,255.92,256.0,8572.0,256.21,256.23,255.92,256.0,8572.0
2024-09-05 14:15:00,256.0,256.01,255.9,256.0,1979.0,256.0,256.01,255.9,256.0,1979.0
2024-09-05 14:20:00,255.92,256.01,255.5,255.5,7644.0,255.92,256.01,255.5,255.5,7644.0
2024-09-05 14:25:00,255.5,255.5,255.1,255.3,7161.0,255.5,255.5,255.1,255.3,7161.0
2024-09-05 14:30:00,255.3,255.45,255.18,255.38,6298.0,255.3,255.45,255.18,255.38,6298.0
2024-09-05 14:35:00,255.38,255.49,255.18,255.42,3981.0,255.38,255.49,255.18,255.42,3981.0
2024-09-05 14:40:00,255.31,255.4,254.95,255.03,6191.0,255.31,255.4,254.95,255.03,6191.0
2024-09-05 14:45:00,255.02,255.5,255.01,255.44,6658.0,255.02,255.5,255.01,255.44,6658.0
2024-09-05 14:50:00,255.34,255.61,255.21,255.22,5642.0,255.34,255.61,255.21,255.22,5642.0
2024-09-05 14:55:00,255.32,255.35,255.08,255.08,2037.0,255.32,255.35,255.08,255.08,2037.0
2024-09-05 15:00:00,255.17,255.31,254.6,254.84,16424.0,255.17,255.31,254.6,254.84,16424.0
2024-09-05 15:05:00,254.65,254.7,254.28,254.39,5697.0,254.65,254.7,254.28,254.39,5697.0
2024-09-05 15:10:00,254.25,254.27,253.8,253.99,8734.0,254.25,254.27,253.8,253.99,8734.0
2024-09-05 15:15:00,254.01,254.01,253.28,253.68,10348.0,254.01,254.01,253.28,253.68,10348.0
2024-09-05 15:20:00,253.77,253.91,253.45,253.91,7143.0,253.77,253.91,253.45,253.91,7143.0
2024-09-05 15:25:00,253.78,254.05,253.58,253.97,10504.0,253.78,254.05,253.58,253.97,10504.0
2024-09-05 15:30:00,254.06,254.19,253.96,254.19,10275.0,254.06,254.19,253.96,254.19,10275.0
2024-09-05 15:35:00,254.11,254.36,254.02,254.2,8349.0,254.11,254.36,254.02,254.2,8349.0
2024-09-05 15:40:00,254.05,254.25,253.98,254.15,6656.0,254.05,254.25,253.98,254.15,6656.0
2024-09-05 15:45:00,254.17,254.33,254.04,254.33,8821.0,254.17,254.33,254.04,254.33,8821.0
2024-09-05 15:50:00,254.38,254.38,253.46,253.59,27040.0,254.38,254.38,253.46,253.59,27040.0
2024-09-05 15:55:00,253.56,253.81,253.21,253.7,82451.0,253.56,253.81,253.21,253.7,82451.0
2024-09-06 09:30:00,262.13,265.9,261.27,262.71,136256.0,262.13,265.9,261.27,262.71,136256.0
2024-09-06 09:35:00,262.71,262.84,259.29,260.25,30892.0,262.71,262.84,259.29,260.25,30892.0
2024-09-06 09:40:00,259.87,261.25,258.57,259.54,30132.0,259.87,261.25,258.57,259.54,30132.0
2024-09-06 09:45:00,259.42,260.0,258.58,258.97,16004.0,259.42,260.0,258.58,258.97,16004.0
2024-09-06 09:50:00,258.85,259.27,257.93,258.05,15262.0,258.85,259.27,257.93,258.05,15262.0
2024-09-06 09:55:00,258.05,258.36,256.0,256.41,39247.0,258.05,258.36,256.0,256.41,39247.0
2024-09-06 10:00:00,256.25,257.1,255.6,255.87,41982.0,256.25,257.1,255.6,255.87,41982.0
2024-09-06 10:05:00,255.87,256.41,255.3,256.18,25526.0,255.87,256.41,255.3,256.18,25526.0
2024-09-06 10:10:00,256.19,256.51,254.71,255.43,13159.0,256.19,256.51,254.71,255.43,13159.0
2024-09-06 10:15:00,255.65,256.38,255.19,256.34,14220.0,255.65,256.38,255.19,256.34,14220.0
2024-09-06 10:20:00,256.34,256.9,256.2,256.44,17629.0,256.34,256.9,256.2,256.44,17629.0
2024-09-06 10:25:00,256.49,256.49,254.95,255.14,27592.0,256.49,256.49,254.95,255.14,27592.0
2024-09-06 10:30:00,255.29,255.51,254.53,254.83,16514.0,255.29,255.51,254.53,254.83,16514.0
2024-09-06 10:35:00,254.77,254.99,254.23,254.94,20778.0,254.77,254.99,254.23,254.94,20778.0
2024-09-06 10:40:00,254.76,254.94,253.33,253.56,19360.0,254.76,254.94,253.33,253.56,19360.0
2024-09-06 10:45:00,253.53,253.68,252.56,253.3,20329.0,253.53,253.68,252.56,253.3,20329.0
2024-09-06 10:50:00,253.08,253.3,252.28,252.61,8147.0,253.08,253.3,252.28,252.61,8147.0
2024-09-06 10:55:00,252.52,252.59,251.93,252.04,16532.0,252.52,252.59,251.93,252.04,16532.0
2024-09-06 11:00:00,252.23,254.1,252.14,253.29,25546.0,252.23,254.1,252.14,253.29,25546.0
2024-09-06 11:05:00,253.26,253.78,252.46,252.49,5660.0,253.26,253.78,252.46,252.49,5660.0
2024-09-06 11:10:00,252.19,252.8,252.06,252.4,12139.0,252.19,252.8,252.06,252.4,12139.0
2024-09-06 11:15:00,252.5,252.5,251.48,251.7,6926.0,252.5,252.5,251.48,251.7,6926.0
2024-09-06 11:20:00,251.69,252.31,251.62,252.07,15865.0,251.69,252.31,251.62,252.07,15865.0
2024-09-06 11:25:00,252.05,252.05,251.55,251.91,8808.0,252.05,252.05,251.55,251.91,8808.0
2024-09-06 11:30:00,251.92,252.17,251.56,252.0,39994.0,251.92,252.17,251.56,252.0,39994.0
2024-09-06 11:35:00,251.96,252.12,251.05,251.73,13238.0,251.96,252.12,251.05,251.73,13238.0
2024-09-06 11:40:00,251.67,251.67,250.87,251.28,14462.0,251.67,251.67,250.87,251.28,14462.0
2024-09-06 11:45:00,251.21,251.35,250.65,251.12,14096.0,251.21,251.35,250.65,251.12,14096.0
2024-09-06 11:50:00,251.13,251.4,250.88,251.36,7186.0,251.13,251.4,250.88,251.36,7186.0
2024-09-06 11:55:00,251.47,251.63,251.25,251.53,9624.0,251.47,251.63,251.25,251.53,9624.0
2024-09-06 12:00:00,251.52,251.84,251.49,251.68,4774.0,251.52,251.84,251.49,251.68,4774.0
2024-09-06 12:05:00,251.8,252.3,251.66,251.92,7064.0,251.8,252.3,251.66,251.92,7064.0
2024-09-06 12:10:00,252.03,252.35,251.77,252.18,7524.0,252.03,252.35,251.77,252.18,7524.0
2024-09-06 12:15:00,252.13,252.5,251.92,252.36,10296.0,252.13,252.5,251.92,252.36,10296.0
2024-09-06 12:20:00,252.36,252.64,252.28,252.4,2800.0,252.36,252.64,252.28,252.4,2800.0
2024-09-06 12:25:00,252.5,252.53,252.12,252.44,9699.0,252.5,252.53,252.12,252.44,9699.0
2024-09-06 12:30:00,252.45,252.8,252.1,252.8,9113.0,252.45,252.8,252.1,252.8,9113.0
2024-09-06 12:35:00,252.65,252.89,252.37,252.55,7492.0,252.65,252.89,252.37,252.55,7492.0
2024-09-06 12:40:00,252.57,252.94,252.11,252.79,19981.0,252.57,252.94,252.11,252.79,19981.0
2024-09-06 12:45:00,252.7,252.79,252.3,252.43,8465.0,252.7,252.79,252.3,252.43,8465.0
2024-09-06 12:50:00,252.45,252.61,252.28,252.3,12163.0,252.45,252.61,252.28,252.3,12163.0
2024-09-06 12:55:00,252.39,252.45,252.05,252.43,4097.0,252.39,252.45,252.05,252.43,4097.0
2024-09-06 13:00:00,252.4,253.02,252.35,252.98,9147.0,252.4,253.02,252.35,252.98,9147.0
2024-09-06 13:05:00,252.98,253.46,252.54,253.09,7561.0,252.98,253.46,252.54,253.09,7561.0
2024-09-06 13:10:00,253.09,253.54,253.09,253.54,8324.0,253.09,253.54,253.09,253.54,8324.0
2024-09-06 13:15:00,253.55,253.79,253.45,253.53,8047.0,253.55,253.79,253.45,253.53,8047.0
2024-09-06 13:20:00,253.53,254.12,253.51,254.03,7022.0,253.53,254.12,253.51,254.03,7022.0
2024-09-06 13:25:00,254.12,254.19,253.88,253.88,7750.0,254.12,254.19,253.88,253.88,7750.0
2024-09-06 13:30:00,253.94,254.23,253.73,254.21,8104.0,253.94,254.23,253.73,254.21,8104.0
2024-09-06 13:35:00,254.27,254.27,253.9,254.01,8962.0,254.27,254.27,253.9,254.01,8962.0
2024-09-06 13:40:00,254.01,254.52,253.9,254.39,10049.0,254.01,254.52,253.9,254.39,10049.0
2024-09-06 13:45:00,254.32,254.54,254.28,254.54,6248.0,254.32,254.54,254.28,254.54,6248.0
2024-09-06 13:50:00,254.47,254.47,254.08,254.29,4442.0,254.47,254.47,254.08,254.29,4442.0
2024-09-06 13:55:00,254.29,254.46,254.04,254.18,6952.0,254.29,254.46,254.04,254.18,6952.0
2024-09-06 14:00:00,254.17,254.32,253.75,253.82,15437.0,254.17,254.32,253.75,253.82,15437.0
2024-09-06 14:05:00,253.81,254.0,253.62,253.95,9452.0,253.81,254.0,253.62,253.95,9452.0
2024-09-06 14:10:00,253.95,254.42,253.89,254.42,7840.0,253.95,254.42,253.89,254.42,7840.0
2024-09-06 14:15:00,254.37,254.41,253.95,254.02,12320.0,254.37,254.41,253.95,254.02,12320.0
2024-09-06 14:20:00,254.2,254.27,253.82,253.9,7871.0,254.2,254.27,253.82,253.9,7871.0
2024-09-06 14:25:00,254.01,254.4,253.75,254.07,15543.0,254.01,254.4,253.75,254.07,15543.0
2024-09-06 14:30:00,254.07,254.18,254.0,254.06,3740.0,254.07,254.18,254.0,254.06,3740.0
2024-09-06 14:35:00,254.16,254.28,253.95,254.28,4456.0,254.16,254.28,253.95,254.28,4456.0
2024-09-06 14:40:00,254.21,254.57,254.0,254.57,10281.0,254.21,254.57,254.0,254.57,10281.0
2024-09-06 14:45:00,254.52,254.58,254.18,254.52,7273.0,254.52,254.58,254.18,254.52,7273.0
2024-09-06 14:50:00,254.58,254.58,254.25,254.34,7183.0,254.58,254.58,254.25,254.34,7183.0
2024-09-06 14:55:00,254.34,254.49,254.32,254.39,10746.0,254.34,254.49,254.32,254.39,10746.0
2024-09-06 15:00:00,254.39,254.78,254.29,254.74,11846.0,254.39,254.78,254.29,254.74,11846.0
2024-09-06 15:05:00,254.69,254.9,254.5,254.88,8982.0,254.69,254.9,254.5,254.88,8982.0
2024-09-06 15:10:00,254.83,254.94,253.96,254.05,8363.0,254.83,254.94,253.96,254.05,8363.0
2024-09-06 15:15:00,254.03,254.24,253.93,253.97,6927.0,254.03,254.24,253.93,253.97,6927.0
2024-09-06 15:20:00,253.97,254.69,253.97,254.69,14439.0,253.97,254.69,253.97,254.69,14439.0
2024-09-06 15:25:00,254.64,254.75,254.48,254.61,10409.0,254.64,254.75,254.48,254.61,10409.0
2024-09-06 15:30:00,254.61,254.61,254.21,254.42,8675.0,254.61,254.61,254.21,254.42,8675.0
2024-09-06 15:35:00,254.41,254.42,253.86,254.01,10574.0,254.41,254.42,253.86,254.01,10574.0
2024-09-06 15:40:00,254.01,254.33,253.88,254.17,19409.0,254.01,254.33,253.88,254.17,19409.0
2024-09-06 15:45:00,254.26,254.58,254.17,254.49,21097.0,254.26,254.58,254.17,254.49,21097.0
2024-09-06 15:50:00,254.49,254.5,253.34,253.84,55109.0,254.49,254.5,253.34,253.84,55109.0
2024-09-06 15:55:00,253.61,253.97,253.34,253.88,139591.0,253.61,253.97,253.34,253.88,139591.0
2024-09-09 09:30:00,253.89,255.29,252.77,253.11,43616.0,253.89,255.29,252.77,253.11,43616.0
2024-09-09 09:35:00,253.15,254.0,252.6,253.48,8791.0,253.15,254.0,252.6,253.48,8791.0
2024-09-09 09:40:00,253.34,254.37,252.73,254.37,12687.0,253.34,254.37,252.73,254.37,12687.0
2024-09-09 09:45:00,254.64,255.23,254.29,255.23,10018.0,254.64,255.23,254.29,255.23,10018.0
2024-09-09 09:50:00,255.08,257.34,255.0,256.87,17295.0,255.08,257.34,255.0,256.87,17295.0
2024-09-09 09:55:00,256.95,257.79,256.82,257.41,12942.0,256.95,257.79,256.82,257.41,12942.0
2024-09-09 10:00:00,257.52,257.93,257.0,257.67,17854.0,257.52,257.93,257.0,257.67,17854.0
2024-09-09 10:05:00,257.51,257.82,257.14,257.18,10398.0,257.51,257.82,257.14,257.18,10398.0
2024-09-09 10:10:00,257.3,258.18,257.11,257.45,9258.0,257.3,258.18,257.11,257.45,9258.0
2024-09-09 10:15:00,257.3,257.3,256.7,256.7,7847.0,257.3,257.3,256.7,256.7,7847.0
2024-09-09 10:20:00,256.69,256.81,255.78,255.78,7270.0,256.69,256.81,255.78,255.78,7270.0
2024-09-09 10:25:00,255.95,256.55,255.95,256.13,8100.0,255.95,256.55,255.95,256.13,8100.0
2024-09-09 10:30:00,255.99,255.99,254.51,254.87,9157.0,255.99,255.99,254.51,254.87,9157.0
2024-09-09 10:35:00,254.81,255.37,254.15,254.29,4840.0,254.81,255.37,254.15,254.29,4840.0
2024-09-09 10:40:00,254.49,254.61,254.24,254.35,19283.0,254.49,254.61,254.24,254.35,19283.0
2024-09-09 10:45:00,254.44,254.74,254.32,254.39,4798.0,254.44,254.74,254.32,254.39,4798.0
2024-09-09 10:50:00,254.27,254.86,254.27,254.73,3367.0,254.27,254.86,254.27,254.73,3367.0
2024-09-09 10:55:00,254.75,254.86,254.26,254.41,6179.0,254.75,254.86,254.26,254.41,6179.0
2024-09-09 11:00:00,254.51,254.91,254.47,254.91,14900.0,254.51,254.91,254.47,254.91,14900.0
2024-09-09 11:05:00,254.74,255.47,254.74,255.05,9189.0,254.74,255.47,254.74,255.05,9189.0
2024-09-09 11:10:00,254.93,254.93,254.38,254.68,10016.0,254.93,254.93,254.38,254.68,10016.0
2024-09-09 11:15:00,254.52,254.89,254.51,254.88,8549.0,254.52,254.89,254.51,254.88,8549.0
2024-09-09 11:20:00,255.0,255.69,255.0,255.62,7734.0,255.0,255.69,255.0,255.62,7734.0
2024-09-09 11:25:00,255.62,256.0,255.34,256.0,6618.0,255.62,256.0,255.34,256.0,6618.0
2024-09-09 11:30:00,256.0,256.59,255.83,256.45,11457.0,256.0,256.59,255.83,256.45,11457.0
2024-09-09 11:35:00,256.31,256.54,255.85,255.85,5239.0,256.31,256.54,255.85,255.85,5239.0
2024-09-09 11:40:00,255.75,255.98,255.72,255.79,3552.0,255.75,255.98,255.72,255.79,3552.0
2024-09-09 11:45:00,255.79,255.97,255.7,255.87,7000.0,255.79,255.97,255.7,255.87,7000.0
2024-09-09 11:50:00,256.03,256.24,255.9,256.1,6265.0,256.03,256.24,255.9,256.1,6265.0
2024-09-09 11:55:00,256.03,256.2,255.63,255.88,5393.0,256.03,256.2,255.63,255.88,5393.0
2024-09-09 12:00:00,255.8,256.11,255.68,256.06,8090.0,255.8,256.11,255.68,256.06,8090.0
2024-09-09 12:05:00,256.07,256.13,255.78,255.91,5495.0,256.07,256.13,255.78,255.91,5495.0
2024-09-09 12:10:00,255.87,256.01,255.79,255.92,1880.0,255.87,256.01,255.79,255.92,1880.0
2024-09-09 12:15:00,255.92,256.04,255.67,255.68,3323.0,255.92,256.04,255.67,255.68,3323.0
2024-09-09 12:20:00,255.79,255.8,255.58,255.59,1000.0,255.79,255.8,255.58,255.59,1000.0
2024-09-09 12:25:00,255.47,255.55,255.14,255.35,5000.0,255.47,255.55,255.14,255.35,5000.0
2024-09-09 12:30:00,255.28,255.28,254.38,254.38,6843.0,255.28,255.28,254.38,254.38,6843.0
2024-09-09 12:35:00,254.26,254.4,253.95,254.31,7547.0,254.26,254.4,253.95,254.31,7547.0
2024-09-09 12:40:00,254.21,254.5,254.09,254.09,8252.0,254.21,254.5,254.09,254.09,8252.0
2024-09-09 12:45:00,254.28,254.46,254.11,254.11,3006.0,254.28,254.46,254.11,254.11,3006.0
2024-09-09 12:50:00,254.2,254.35,254.11,254.11,6145.0,254.2,254.35,254.11,254.11,6145.0
2024-09-09 12:55:00,254.13,254.68,254.02,254.33,6807.0,254.13,254.68,254.02,254.33,6807.0
2024-09-09 13:00:00,254.26,254.44,253.95,254.03,4742.0,254.26,254.44,253.95,254.03,4742.0
2024-09-09 13:05:00,254.17,254.5,254.13,254.35,2087.0,254.17,254.5,254.13,254.35,2087.0
2024-09-09 13:10:00,254.28,254.28,253.78,253.78,2725.0,254.28,254.28,253.78,253.78,2725.0
2024-09-09 13:15:00,253.72,253.72,253.34,253.36,3954.0,253.72,253.72,253.34,253.36,3954.0
2024-09-09 13:20:00,253.36,253.36,252.66,252.66,3783.0,253.36,253.36,252.66,252.66,3783.0
2024-09-09 13:25:00,252.62,252.71,252.3,252.61,5499.0,252.62,252.71,252.3,252.61,5499.0
2024-09-09 13:30:00,252.55,252.79,252.28,252.29,8456.0,252.55,252.79,252.28,252.29,8456.0
2024-09-09 13:35:00,252.36,252.81,252.36,252.61,3770.0,252.36,252.81,252.36,252.61,3770.0
2024-09-09 13:40:00,252.65,252.71,252.27,252.3,3401.0,252.65,252.71,252.27,252.3,3401.0
2024-09-09 13:45:00,252.33,252.55,252.32,252.4,2241.0,252.33,252.55,252.32,252.4,2241.0
2024-09-09 13:50:00,252.29,252.32,251.84,251.84,7849.0,252.29,252.32,251.84,251.84,7849.0
2024-09-09 13:55:00,251.84,251.91,251.43,251.43,14321.0,251.84,251.91,251.43,251.43,14321.0
2024-09-09 14:00:00,251.34,251.58,251.25,251.34,4234.0,251.34,251.58,251.25,251.34,4234.0
2024-09-09 14:05:00,251.33,251.64,251.15,251.21,4438.0,251.33,251.64,251.15,251.21,4438.0
2024-09-09 14:10:00,251.17,251.17,250.86,250.98,7113.0,251.17,251.17,250.86,250.98,7113.0
2024-09-09 14:15:00,251.03,251.13,250.99,251.09,3106.0,251.03,251.13,250.99,251.09,3106.0
2024-09-09 14:20:00,251.07,251.07,250.74,250.86,5986.0,251.07,251.07,250.74,250.86,5986.0
2024-09-09 14:25:00,250.83,250.94,250.25,250.45,9382.0,250.83,250.94,250.25,250.45,9382.0
2024-09-09 14:30:00,250.45,250.51,250.15,250.22,6354.0,250.45,250.51,250.15,250.22,6354.0
2024-09-09 14:35:00,250.1,250.27,248.83,248.95,37701.0,250.1,250.27,248.83,248.95,37701.0
2024-09-09 14:40:00,248.98,249.27,248.89,249.21,22654.0,248.98,249.27,248.89,249.21,22654.0
2024-09-09 14:45:00,249.3,249.37,248.66,249.02,13492.0,249.3,249.37,248.66,249.02,13492.0
2024-09-09 14:50:00,249.12,249.14,248.5,248.67,13927.0,249.12,249.14,248.5,248.67,13927.0
2024-09-09 14:55:00,248.61,248.8,248.19,248.45,16602.0,248.61,248.8,248.19,248.45,16602.0
2024-09-09 15:00:00,248.53,248.53,247.73,247.73,12393.0,248.53,248.53,247.73,247.73,12393.0
2024-09-09 15:05:00,247.74,248.27,247.61,248.0,15479.0,247.74,248.27,247.61,248.0,15479.0
2024-09-09 15:10:00,248.02,248.21,247.64,247.74,10236.0,248.02,248.21,247.64,247.74,10236.0
2024-09-09 15:15:00,247.83,248.18,247.34,247.39,11936.0,247.83,248.18,247.34,247.39,11936.0
2024-09-09 15:20:00,247.41,247.54,247.17,247.28,10390.0,247.41,247.54,247.17,247.28,10390.0
2024-09-09 15:25:00,247.24,248.0,247.1,247.93,12710.0,247.24,248.0,247.1,247.93,12710.0
2024-09-09 15:30:00,247.81,248.08,247.57,247.98,27497.0,247.81,248.08,247.57,247.98,27497.0
2024-09-09 15:35:00,247.96,248.08,247.25,247.33,12504.0,247.96,248.08,247.25,247.33,12504.0
2024-09-09 15:40:00,247.32,248.12,247.27,247.96,25129.0,247.32,248.12,247.27,247.96,25129.0
2024-09-09 15:45:00,247.91,248.73,247.85,248.37,31493.0,247.91,248.73,247.85,248.37,31493.0
2024-09-09 15:50:00,248.24,248.5,247.92,248.49,38233.0,248.24,248.5,247.92,248.49,38233.0
2024-09-09 15:55:00,248.6,248.81,248.38,248.66,82011.0,248.6,248.81,248.38,248.66,82011.0
2024-09-10 09:30:00,249.0,249.38,246.43,246.77,30000.0,249.0,249.38,246.43,246.77,30000.0
2024-09-10 09:35:00,246.5,247.57,246.38,246.78,10795.0,246.5,247.57,246.38,246.78,10795.0
2024-09-10 09:40:00,246.78,247.85,246.5,246.99,9287.0,246.78,247.85,246.5,246.99,9287.0
2024-09-10 09:45:00,247.13,248.0,247.0,247.62,12522.0,247.13,248.0,247.0,247.62,12522.0
2024-09-10 09:50:00,247.84,248.48,247.63,247.89,26260.0,247.84,248.48,247.63,247.89,26260.0
2024-09-10 09:55:00,247.89,247.89,246.64,246.96,15667.0,247.89,247.89,246.64,246.96,15667.0
2024-09-10 10:00:00,247.09,247.1,246.53,246.55,20426.0,247.09,247.1,246.53,246.55,20426.0
2024-09-10 10:05:00,246.75,247.14,246.14,246.99,14400.0,246.75,247.14,246.14,246.99,14400.0
2024-09-10 10:10:00,246.81,247.14,246.32,246.76,9298.0,246.81,247.14,246.32,246.76,9298.0
2024-09-10 10:15:00,246.65,246.74,245.66,245.66,21379.0,246.65,246.74,245.66,245.66,21379.0
2024-09-10 10:20:00,245.84,245.97,244.88,245.33,19557.0,245.84,245.97,244.88,245.33,19557.0
2024-09-10 10:25:00,245.24,246.36,245.22,246.36,12026.0,245.24,246.36,245.22,246.36,12026.0
2024-09-10 10:30:00,246.23,246.43,245.87,245.87,10433.0,246.23,246.43,245.87,245.87,10433.0
2024-09-10 10:35:00,246.04,246.24,245.67,246.23,6480.0,246.04,246.24,245.67,246.23,6480.0
2024-09-10 10:40:00,246.4,246.5,245.7,245.88,6565.0,246.4,246.5,245.7,245.88,6565.0
2024-09-10 10:45:00,245.88,246.72,245.85,246.69,4364.0,245.88,246.72,245.85,246.69,4364.0
2024-09-10 10:50:00,246.76,246.76,246.01,246.2,6927.0,246.76,246.76,246.01,246.2,6927.0
2024-09-10 10:55:00,246.3,246.3,245.96,246.28,5607.0,246.3,246.3,245.96,246.28,5607.0
2024-09-10 11:00:00,246.09,246.79,246.09,246.79,3277.0,246.09,246.79,246.09,246.79,3277.0
2024-09-10 11:05:00,246.7,246.91,246.49,246.91,10831.0,246.7,246.91,246.49,246.91,10831.0
2024-09-10 11:10:00,246.92,247.07,246.56,246.9,5815.0,246.92,247.07,246.56,246.9,5815.0
2024-09-10 11:15:00,246.96,247.3,246.71,246.91,5468.0,246.96,247.3,246.71,246.91,5468.0
2024-09-10 11:20:00,246.97,247.0,246.7,246.85,5523.0,246.97,247.0,246.7,246.85,5523.0
2024-09-10 11:25:00,246.86,247.17,246.75,246.75,10727.0,246.86,247.17,246.75,246.75,10727.0
2024-09-10 11:30:00,246.85,247.04,246.55,246.67,5127.0,246.85,247.04,246.55,246.67,5127.0
2024-09-10 11:35:00,246.7,246.72,246.34,246.34,7119.0,246.7,246.72,246.34,246.34,7119.0
2024-09-10 11:40:00,246.53,246.71,246.37,246.63,6742.0,246.53,246.71,246.37,246.63,6742.0
2024-09-10 11:45:00,246.56,246.63,246.38,246.61,5114.0,246.56,246.63,246.38,246.61,5114.0
2024-09-10 11:50:00,246.47,246.47,246.01,246.14,6217.0,246.47,246.47,246.01,246.14,6217.0
2024-09-10 11:55:00,246.14,246.14,245.8,245.8,8406.0,246.14,246.14,245.8,245.8,8406.0
2024-09-10 12:00:00,245.78,245.9,245.52,245.67,6278.0,245.78,245.9,245.52,245.67,6278.0
2024-09-10 12:05:00,245.65,245.79,245.5,245.56,10907.0,245.65,245.79,245.5,245.56,10907.0
2024-09-10 12:10:00,245.56,245.72,245.51,245.59,4711.0,245.56,245.72,245.51,245.59,4711.0
2024-09-10 12:15:00,245.63,245.97,245.6,245.97,2980.0,245.63,245.97,245.6,245.97,2980.0
2024-09-10 12:20:00,245.98,246.02,245.58,245.85,6205.0,245.98,246.02,245.58,245.85,6205.0
2024-09-10 12:25:00,245.79,245.83,245.53,245.57,2766.0,245.79,245.83,245.53,245.57,2766.0
2024-09-10 12:30:00,245.82,246.19,245.66,246.06,7045.0,245.82,246.19,245.66,246.06,7045.0
2024-09-10 12:35:00,246.19,246.5,246.16,246.37,4621.0,246.19,246.5,246.16,246.37,4621.0
2024-09-10 12:40:00,246.2,246.37,246.09,246.16,6096.0,246.2,246.37,246.09,246.16,6096.0
2024-09-10 12:45:00,246.14,246.4,246.02,246.37,3279.0,246.14,246.4,246.02,246.37,3279.0
2024-09-10 12:50:00,246.49,246.59,246.35,246.45,3900.0,246.49,246.59,246.35,246.45,3900.0
2024-09-10 12:55:00,246.53,246.53,246.21,246.21,7774.0,246.53,246.53,246.21,246.21,7774.0
2024-09-10 13:00:00,246.31,246.5,246.2,246.43,4395.0,246.31,246.5,246.2,246.43,4395.0
2024-09-10 13:05:00,246.42,246.81,246.35,246.59,4800.0,246.42,246.81,246.35,246.59,4800.0
2024-09-10 13:10:00,246.56,246.9,246.56,246.75,5862.0,246.56,246.9,246.56,246.75,5862.0
2024-09-10 13:15:00,246.76,247.25,246.64,246.7,15547.0,246.76,247.25,246.64,246.7,15547.0
2024-09-10 13:20:00,246.65,246.79,246.09,246.21,5397.0,246.65,246.79,246.09,246.21,5397.0
2024-09-10 13:25:00,246.01,246.09,245.79,245.88,6587.0,246.01,246.09,245.79,245.88,6587.0
2024-09-10 13:30:00,245.88,245.9,245.77,245.83,2073.0,245.88,245.9,245.77,245.83,2073.0
2024-09-10 13:35:00,245.8,246.09,245.65,246.03,8853.0,245.8,246.09,245.65,246.03,8853.0
2024-09-10 13:40:00,246.04,246.06,245.88,245.93,6707.0,246.04,246.06,245.88,245.93,6707.0
2024-09-10 13:45:00,246.05,246.06,245.88,245.9,1697.0,246.05,246.06,245.88,245.9,1697.0
2024-09-10 13:50:00,245.86,246.16,245.86,245.95,16529.0,245.86,246.16,245.86,245.95,16529.0
2024-09-10 13:55:00,246.03,246.05,245.95,245.97,2600.0,246.03,246.05,245.95,245.97,2600.0
2024-09-10 14:00:00,246.05,246.69,246.02,246.62,8721.0,246.05,246.69,246.02,246.62,8721.0
2024-09-10 14:05:00,246.6,246.77,246.54,246.71,3079.0,246.6,246.77,246.54,246.71,3079.0
2024-09-10 14:10:00,246.74,246.87,246.62,246.75,8552.0,246.74,246.87,246.62,246.75,8552.0
2024-09-10 14:15:00,246.87,246.92,246.72,246.75,4914.0,246.87,246.92,246.72,246.75,4914.0
2024-09-10 14:20:00,246.83,246.83,246.43,246.56,5074.0,246.83,246.83,246.43,246.56,5074.0
2024-09-10 14:25:00,246.6,246.72,246.51,246.72,6857.0,246.6,246.72,246.51,246.72,6857.0
2024-09-10 14:30:00,246.69,246.72,246.56,246.67,5655.0,246.69,246.72,246.56,246.67,5655.0
2024-09-10 14:35:00,246.59,246.59,246.34,246.41,8647.0,246.59,246.59,246.34,246.41,8647.0
2024-09-10 14:40:00,246.46,246.46,246.19,246.19,6933.0,246.46,246.46,246.19,246.19,6933.0
2024-09-10 14:45:00,246.19,246.23,246.02,246.14,9244.0,246.19,246.23,246.02,246.14,9244.0
2024-09-10 14:50:00,246.17,246.36,246.1,246.1,4412.0,246.17,246.36,246.1,246.1,4412.0
2024-09-10 14:55:00,246.14,246.29,246.05,246.29,6120.0,246.14,246.29,246.05,246.29,6120.0
2024-09-10 15:00:00,246.23,246.34,245.87,246.23,6277.0,246.23,246.34,245.87,246.23,6277.0
2024-09-10 15:05:00,246.2,246.2,246.1,246.11,1450.0,246.2,246.2,246.1,246.11,1450.0
2024-09-10 15:10:00,246.13,246.59,246.13,246.57,12276.0,246.13,246.59,246.13,246.57,12276.0
2024-09-10 15:15:00,246.57,246.59,246.38,246.51,3103.0,246.57,246.59,246.38,246.51,3103.0
2024-09-10 15:20:00,246.56,246.73,246.44,246.7,6224.0,246.56,246.73,246.44,246.7,6224.0
2024-09-10 15:25:00,246.73,246.84,246.58,246.77,6400.0,246.73,246.84,246.58,246.77,6400.0
2024-09-10 15:30:00,246.74,246.85,246.32,246.5,12106.0,246.74,246.85,246.32,246.5,12106.0
2024-09-10 15:35:00,246.53,246.55,246.35,246.46,5895.0,246.53,246.55,246.35,246.46,5895.0
2024-09-10 15:40:00,246.53,247.21,246.45,247.16,14965.0,246.53,247.21,246.45,247.16,14965.0
2024-09-10 15:45:00,247.19,247.23,246.93,246.97,8999.0,247.19,247.23,246.93,246.97,8999.0
2024-09-10 15:50:00,246.88,247.23,246.73,247.18,21723.0,246.88,247.23,246.73,247.18,21723.0
2024-09-10 15:55:00,247.16,247.48,247.02,247.16,45333.0,247.16,247.48,247.02,247.16,45333.0
2024-09-11 09:30:00,248.05,248.87,247.12,247.41,30590.0,248.05,248.87,247.12,247.41,30590.0
2024-09-11 09:35:00,247.33,248.0,247.0,247.26,19918.0,247.33,248.0,247.0,247.26,19918.0
2024-09-11 09:40:00,247.27,247.86,246.5,247.75,10153.0,247.27,247.86,246.5,247.75,10153.0
2024-09-11 09:45:00,247.58,248.5,247.51,248.25,26187.0,247.58,248.5,247.51,248.25,26187.0
2024-09-11 09:50:00,248.25,248.75,248.16,248.16,10736.0,248.25,248.75,248.16,248.16,10736.0
2024-09-11 09:55:00,248.21,248.34,247.51,247.53,7903.0,248.21,248.34,247.51,247.53,7903.0
2024-09-11 10:00:00,247.33,247.75,246.58,247.05,12992.0,247.33,247.75,246.58,247.05,12992.0
2024-09-11 10:05:00,247.05,247.36,246.67,247.0,6190.0,247.05,247.36,246.67,247.0,6190.0
2024-09-11 10:10:00,247.0,247.0,245.37,245.45,18307.0,247.0,247.0,245.37,245.45,18307.0
2024-09-11 10:15:00,245.46,245.58,245.12,245.25,27694.0,245.46,245.58,245.12,245.25,27694.0
2024-09-11 10:20:00,245.38,246.18,245.04,245.84,9353.0,245.38,246.18,245.04,245.84,9353.0
2024-09-11 10:25:00,245.95,245.95,245.33,245.59,5998.0,245.95,245.95,245.33,245.59,5998.0
2024-09-11 10:30:00,245.5,245.87,245.35,245.73,14567.0,245.5,245.87,245.35,245.73,14567.0
2024-09-11 10:35:00,245.73,245.87,245.25,245.25,13354.0,245.73,245.87,245.25,245.25,13354.0
2024-09-11 10:40:00,245.14,245.18,244.0,244.1,31595.0,245.14,245.18,244.0,244.1,31595.0
2024-09-11 10:45:00,244.18,244.43,243.85,244.2,9820.0,244.18,244.43,243.85,244.2,9820.0
2024-09-11 10:50:00,244.2,244.23,243.65,243.65,6598.0,244.2,244.23,243.65,243.65,6598.0
2024-09-11 10:55:00,243.79,244.46,243.36,244.39,5737.0,243.79,244.46,243.36,244.39,5737.0
2024-09-11 11:00:00,244.33,244.49,244.17,244.41,3360.0,244.33,244.49,244.17,244.41,3360.0
2024-09-11 11:05:00,244.44,245.15,244.33,244.83,11886.0,244.44,245.15,244.33,244.83,11886.0
2024-09-11 11:10:00,244.82,246.0,244.55,246.0,19187.0,244.82,246.0,244.55,246.0,19187.0
2024-09-11 11:15:00,246.0,246.62,245.59,246.55,9556.0,246.0,246.62,245.59,246.55,9556.0
2024-09-11 11:20:00,246.56,246.86,246.42,246.81,7727.0,246.56,246.86,246.42,246.81,7727.0
2024-09-11 11:25:00,246.94,247.33,246.9,247.18,12002.0,246.94,247.33,246.9,247.18,12002.0
2024-09-11 11:30:00,247.11,247.39,246.85,247.29,8282.0,247.11,247.39,246.85,247.29,8282.0
2024-09-11 11:35:00,247.42,248.48,247.41,248.41,17736.0,247.42,248.48,247.41,248.41,17736.0
2024-09-11 11:40:00,248.31,248.73,248.09,248.22,24417.0,248.31,248.73,248.09,248.22,24417.0
2024-09-11 11:45:00,248.34,248.76,248.15,248.76,2673.0,248.34,248.76,248.15,248.76,2673.0
2024-09-11 11:50:00,248.75,249.02,248.47,248.62,8867.0,248.75,249.02,248.47,248.62,8867.0
2024-09-11 11:55:00,248.61,248.61,247.7,248.38,5500.0,248.61,248.61,247.7,248.38,5500.0
2024-09-11 12:00:00,248.4,249.01,248.33,249.0,3035.0,248.4,249.01,248.33,249.0,3035.0
2024-09-11 12:05:00,249.17,249.34,248.77,248.77,8778.0,249.17,249.34,248.77,248.77,8778.0
2024-09-11 12:10:00,249.18,249.33,248.91,249.12,4420.0,249.18,249.33,248.91,249.12,4420.0
2024-09-11 12:15:00,249.07,249.23,248.22,248.86,18921.0,249.07,249.23,248.22,248.86,18921.0
2024-09-11 12:20:00,249.14,249.23,248.65,248.79,5385.0,249.14,249.23,248.65,248.79,5385.0
2024-09-11 12:25:00,248.9,249.49,248.89,249.36,5965.0,248.9,249.49,248.89,249.36,5965.0
2024-09-11 12:30:00,249.49,249.89,249.37,249.74,6507.0,249.49,249.89,249.37,249.74,6507.0
2024-09-11 12:35:00,249.78,249.85,249.13,249.8,8131.0,249.78,249.85,249.13,249.8,8131.0
2024-09-11 12:40:00,249.8,249.8,248.94,249.06,6636.0,249.8,249.8,248.94,249.06,6636.0
2024-09-11 12:45:00,249.45,249.75,249.35,249.75,1534.0,249.45,249.75,249.35,249.75,1534.0
2024-09-11 12:50:00,249.6,249.72,249.56,249.58,2250.0,249.6,249.72,249.56,249.58,2250.0
2024-09-11 12:55:00,249.68,250.1,249.68,249.97,5067.0,249.68,250.1,249.68,249.97,5067.0
2024-09-11 13:00:00,250.15,251.83,250.1,251.68,17541.0,250.15,251.83,250.1,251.68,17541.0
2024-09-11 13:05:00,251.62,252.2,251.46,251.66,6900.0,251.62,252.2,251.46,251.66,6900.0
2024-09-11 13:10:00,251.86,252.33,251.77,252.13,6783.0,251.86,252.33,251.77,252.13,6783.0
2024-09-11 13:15:00,252.12,252.4,251.77,252.29,9487.0,252.12,252.4,251.77,252.29,9487.0
2024-09-11 13:20:00,252.34,252.34,251.45,251.9,18795.0,252.34,252.34,251.45,251.9,18795.0
2024-09-11 13:25:00,251.97,252.18,251.57,251.93,5239.0,251.97,252.18,251.57,251.93,5239.0
2024-09-11 13:30:00,251.74,251.75,251.3,251.56,4636.0,251.74,251.75,251.3,251.56,4636.0
2024-09-11 13:35:00,251.74,251.95,251.61,251.8,6027.0,251.74,251.95,251.61,251.8,6027.0
2024-09-11 13:40:00,252.03,252.06,251.5,252.06,7665.0,252.03,252.06,251.5,252.06,7665.0
2024-09-11 13:45:00,252.16,252.39,251.63,251.92,27979.0,252.16,252.39,251.63,251.92,27979.0
2024-09-11 13:50:00,252.03,252.18,251.35,251.49,5242.0,252.03,252.18,251.35,251.49,5242.0
2024-09-11 13:55:00,251.45,251.45,251.14,251.35,2462.0,251.45,251.45,251.14,251.35,2462.0
2024-09-11 14:00:00,251.42,251.62,251.38,251.51,3424.0,251.42,251.62,251.38,251.51,3424.0
2024-09-11 14:05:00,251.49,251.65,251.27,251.56,4379.0,251.49,251.65,251.27,251.56,4379.0
2024-09-11 14:10:00,251.68,251.9,251.44,251.86,4754.0,251.68,251.9,251.44,251.86,4754.0
2024-09-11 14:15:00,251.71,252.0,251.56,251.96,6880.0,251.71,252.0,251.56,251.96,6880.0
2024-09-11 14:20:00,252.08,252.25,251.66,252.25,5831.0,252.08,252.25,251.66,252.25,5831.0
2024-09-11 14:25:00,252.01,252.42,251.95,252.12,6044.0,252.01,252.42,251.95,252.12,6044.0
2024-09-11 14:30:00,252.32,252.65,252.26,252.59,5711.0,252.32,252.65,252.26,252.59,5711.0
2024-09-11 14:35:00,252.47,252.62,252.24,252.54,11476.0,252.47,252.62,252.24,252.54,11476.0
2024-09-11 14:40:00,252.68,253.16,252.61,252.87,11199.0,252.68,253.16,252.61,252.87,11199.0
2024-09-11 14:45:00,253.08,253.29,252.82,253.22,6624.0,253.08,253.29,252.82,253.22,6624.0
2024-09-11 14:50:00,253.03,253.03,252.09,252.12,9739.0,253.03,253.03,252.09,252.12,9739.0
2024-09-11 14:55:00,252.17,252.5,252.16,252.34,2610.0,252.17,252.5,252.16,252.34,2610.0
2024-09-11 15:00:00,252.3,252.48,252.0,252.18,9222.0,252.3,252.48,252.0,252.18,9222.0
2024-09-11 15:05:00,252.24,252.56,252.19,252.47,10285.0,252.24,252.56,252.19,252.47,10285.0
2024-09-11 15:10:00,252.54,252.67,252.28,252.58,5841.0,252.54,252.67,252.28,252.58,5841.0
2024-09-11 15:15:00,252.6,252.97,252.57,252.96,5150.0,252.6,252.97,252.57,252.96,5150.0
2024-09-11 15:20:00,253.0,253.38,252.93,253.08,7295.0,253.0,253.38,252.93,253.08,7295.0
2024-09-11 15:25:00,253.13,253.53,253.13,253.48,8042.0,253.13,253.53,253.13,253.48,8042.0
2024-09-11 15:30:00,253.44,253.65,253.31,253.33,15279.0,253.44,253.65,253.31,253.33,15279.0
2024-09-11 15:35:00,253.49,253.6,253.34,253.37,7930.0,253.49,253.6,253.34,253.37,7930.0
2024-09-11 15:40:00,253.36,253.43,253.11,253.36,17822.0,253.36,253.43,253.11,253.36,17822.0
2024-09-11 15:45:00,253.39,253.73,253.35,253.73,13972.0,253.39,253.73,253.35,253.73,13972.0
2024-09-11 15:50:00,253.69,254.31,253.51,254.31,35246.0,253.69,254.31,253.51,254.31,35246.0
2024-09-11 15:55:00,254.65,255.69,254.34,255.19,104539.0,254.65,255.69,254.34,255.19,104539.0
2024-09-12 09:30:00,254.02,258.4,253.97,258.4,40380.0,254.02,258.4,253.97,258.4,40380.0
2024-09-12 09:35:00,258.0,258.79,256.6,256.6,15512.0,258.0,258.79,256.6,256.6,15512.0
2024-09-12 09:40:00,256.84,258.05,256.57,257.89,9517.0,256.84,258.05,256.57,257.89,9517.0
2024-09-12 09:45:00,258.0,258.45,257.16,257.48,12326.0,258.0,258.45,257.16,257.48,12326.0
2024-09-12 09:50:00,257.85,257.85,256.29,256.3,13332.0,257.85,257.85,256.29,256.3,13332.0
2024-09-12 09:55:00,256.19,256.19,255.42,255.42,3085.0,256.19,256.19,255.42,255.42,3085.0
2024-09-12 10:00:00,255.45,256.12,255.31,255.76,19389.0,255.45,256.12,255.31,255.76,19389.0
2024-09-12 10:05:00,255.93,257.39,255.81,257.12,44033.0,255.93,257.39,255.81,257.12,44033.0
2024-09-12 10:10:00,257.23,258.32,257.21,258.13,15559.0,257.23,258.32,257.21,258.13,15559.0
2024-09-12 10:15:00,258.13,258.42,257.47,258.02,5169.0,258.13,258.42,257.47,258.02,5169.0
2024-09-12 10:20:00,257.85,258.19,257.46,257.47,5879.0,257.85,258.19,257.46,257.47,5879.0
2024-09-12 10:25:00,257.67,258.08,257.41,257.75,8451.0,257.67,258.08,257.41,257.75,8451.0
2024-09-12 10:30:00,257.77,258.0,257.34,257.69,10184.0,257.77,258.0,257.34,257.69,10184.0
2024-09-12 10:35:00,257.62,257.65,257.01,257.23,4133.0,257.62,257.65,257.01,257.23,4133.0
2024-09-12 10:40:00,257.17,257.34,257.0,257.19,8693.0,257.17,257.34,257.0,257.19,8693.0
2024-09-12 10:45:00,257.22,257.65,257.22,257.65,3251.0,257.22,257.65,257.22,257.65,3251.0
2024-09-12 10:50:00,257.74,257.74,257.22,257.5,7778.0,257.74,257.74,257.22,257.5,7778.0
2024-09-12 10:55:00,257.53,257.87,257.34,257.5,7842.0,257.53,257.87,257.34,257.5,7842.0
2024-09-12 11:00:00,257.48,258.05,257.38,258.05,8857.0,257.48,258.05,257.38,258.05,8857.0
2024-09-12 11:05:00,258.2,258.25,257.93,258.19,2950.0,258.2,258.25,257.93,258.19,2950.0
2024-09-12 11:10:00,258.19,258.55,258.1,258.37,6297.0,258.19,258.55,258.1,258.37,6297.0
2024-09-12 11:15:00,258.41,258.47,258.07,258.12,6900.0,258.41,258.47,258.07,258.12,6900.0
2024-09-12 11:20:00,258.02,258.03,257.62,257.89,5359.0,258.02,258.03,257.62,257.89,5359.0
2024-09-12 11:25:00,257.93,258.2,257.71,257.97,3092.0,257.93,258.2,257.71,257.97,3092.0
2024-09-12 11:30:00,258.03,258.03,257.49,257.5,5743.0,258.03,258.03,257.49,257.5,5743.0
2024-09-12 11:35:00,257.49,257.74,257.48,257.62,4655.0,257.49,257.74,257.48,257.62,4655.0
2024-09-12 11:40:00,257.54,257.61,257.24,257.28,9195.0,257.54,257.61,257.24,257.28,9195.0
2024-09-12 11:45:00,257.19,257.2,256.59,257.01,12501.0,257.19,257.2,256.59,257.01,12501.0
2024-09-12 11:50:00,257.05,257.24,256.98,257.09,2997.0,257.05,257.24,256.98,257.09,2997.0
2024-09-12 11:55:00,257.16,257.16,256.81,257.05,9728.0,257.16,257.16,256.81,257.05,9728.0
2024-09-12 12:00:00,257.1,257.45,257.02,257.44,1716.0,257.1,257.45,257.02,257.44,1716.0
2024-09-12 12:05:00,257.61,257.62,257.04,257.5,2600.0,257.61,257.62,257.04,257.5,2600.0
2024-09-12 12:10:00,257.48,257.51,257.26,257.42,4143.0,257.48,257.51,257.26,257.42,4143.0
2024-09-12 12:15:00,257.31,257.61,257.29,257.45,2091.0,257.31,257.61,257.29,257.45,2091.0
2024-09-12 12:20:00,257.54,257.71,257.17,257.42,7703.0,257.54,257.71,257.17,257.42,7703.0
2024-09-12 12:25:00,257.53,257.7,257.45,257.7,1743.0,257.53,257.7,257.45,257.7,1743.0
2024-09-12 12:30:00,257.57,257.57,257.35,257.5,2868.0,257.57,257.57,257.35,257.5,2868.0
2024-09-12 12:35:00,257.52,257.64,257.4,257.49,3860.0,257.52,257.64,257.4,257.49,3860.0
2024-09-12 12:40:00,257.42,257.65,257.4,257.58,4500.0,257.42,257.65,257.4,257.58,4500.0
2024-09-12 12:45:00,257.64,257.78,257.16,257.23,20960.0,257.64,257.78,257.16,257.23,20960.0
2024-09-12 12:50:00,257.33,257.65,257.24,257.65,6841.0,257.33,257.65,257.24,257.65,6841.0
2024-09-12 12:55:00,257.51,257.76,257.4,257.75,6548.0,257.51,257.76,257.4,257.75,6548.0
2024-09-12 13:00:00,257.7,257.8,257.65,257.66,2700.0,257.7,257.8,257.65,257.66,2700.0
2024-09-12 13:05:00,257.71,257.8,257.56,257.67,6922.0,257.71,257.8,257.56,257.67,6922.0
2024-09-12 13:10:00,257.73,257.88,257.66,257.67,3166.0,257.73,257.88,257.66,257.67,3166.0
2024-09-12 13:15:00,257.68,257.97,257.62,257.67,6695.0,257.68,257.97,257.62,257.67,6695.0
2024-09-12 13:20:00,257.56,258.13,257.51,258.13,9551.0,257.56,258.13,257.51,258.13,9551.0
2024-09-12 13:25:00,258.02,258.42,258.02,258.42,17010.0,258.02,258.42,258.02,258.42,17010.0
2024-09-12 13:30:00,258.39,259.27,258.33,259.27,21535.0,258.39,259.27,258.33,259.27,21535.0
2024-09-12 13:35:00,259.18,260.17,259.17,259.87,17148.0,259.18,260.17,259.17,259.87,17148.0
2024-09-12 13:40:00,259.88,260.0,259.76,259.97,11059.0,259.88,260.0,259.76,259.97,11059.0
2024-09-12 13:45:00,260.0,260.11,259.37,259.63,8220.0,260.0,260.11,259.37,259.63,8220.0
2024-09-12 13:50:00,259.76,259.82,259.64,259.78,2336.0,259.76,259.82,259.64,259.78,2336.0
2024-09-12 13:55:00,259.89,259.96,259.53,259.58,4030.0,259.89,259.96,259.53,259.58,4030.0
2024-09-12 14:00:00,259.57,259.57,259.36,259.49,3929.0,259.57,259.57,259.36,259.49,3929.0
2024-09-12 14:05:00,259.38,259.39,258.71,258.75,2920.0,259.38,259.39,258.71,258.75,2920.0
2024-09-12 14:10:00,258.75,258.92,258.61,258.69,1955.0,258.75,258.92,258.61,258.69,1955.0
2024-09-12 14:15:00,258.68,258.83,258.6,258.73,3711.0,258.68,258.83,258.6,258.73,3711.0
2024-09-12 14:20:00,258.75,259.0,258.58,259.0,3118.0,258.75,259.0,258.58,259.0,3118.0
2024-09-12 14:25:00,259.03,259.32,258.95,258.97,7929.0,259.03,259.32,258.95,258.97,7929.0
2024-09-12 14:30:00,259.06,259.23,259.0,259.0,4886.0,259.06,259.23,259.0,259.0,4886.0
2024-09-12 14:35:00,259.1,259.32,258.94,259.18,3810.0,259.1,259.32,258.94,259.18,3810.0
2024-09-12 14:40:00,259.4,259.45,259.22,259.44,2101.0,259.4,259.45,259.22,259.44,2101.0
2024-09-12 14:45:00,259.51,259.88,259.49,259.63,7195.0,259.51,259.88,259.49,259.63,7195.0
2024-09-12 14:50:00,259.63,259.64,258.59,258.93,9226.0,259.63,259.64,258.59,258.93,9226.0
2024-09-12 14:55:00,258.95,259.47,258.83,259.21,7841.0,258.95,259.47,258.83,259.21,7841.0
2024-09-12 15:00:00,259.06,259.76,259.03,259.5,3785.0,259.06,259.76,259.03,259.5,3785.0
2024-09-12 15:05:00,259.7,259.98,259.69,259.91,2565.0,259.7,259.98,259.69,259.91,2565.0
2024-09-12 15:10:00,259.9,260.14,259.73,259.85,11313.0,259.9,260.14,259.73,259.85,11313.0
2024-09-12 15:15:00,259.75,260.09,259.7,260.01,4632.0,259.75,260.09,259.7,260.01,4632.0
2024-09-12 15:20:00,259.94,260.08,259.88,259.92,11188.0,259.94,260.08,259.88,259.92,11188.0
2024-09-12 15:25:00,260.0,260.15,259.87,260.0,9217.0,260.0,260.15,259.87,260.0,9217.0
2024-09-12 15:30:00,260.0,260.39,259.84,260.25,11440.0,260.0,260.39,259.84,260.25,11440.0
2024-09-12 15:35:00,260.12,260.12,259.84,259.93,6216.0,260.12,260.12,259.84,259.93,6216.0
2024-09-12 15:40:00,260.01,260.18,259.88,260.06,16418.0,260.01,260.18,259.88,260.06,16418.0
2024-09-12 15:45:00,260.01,260.36,259.89,260.03,30607.0,260.01,260.36,259.89,260.03,30607.0
2024-09-12 15:50:00,259.9,260.11,259.79,260.0,43673.0,259.9,260.11,259.79,260.0,43673.0
2024-09-12 15:55:00,260.03,260.24,259.8,260.1,63819.0,260.03,260.24,259.8,260.1,63819.0
2024-09-13 09:30:00,261.01,262.85,260.91,262.85,23916.0,261.01,262.85,260.91,262.85,23916.0
2024-09-13 09:35:00,262.75,263.5,262.22,262.22,10390.0,262.75,263.5,262.22,262.22,10390.0
2024-09-13 09:40:00,262.22,263.65,262.22,263.4,46255.0,262.22,263.65,262.22,263.4,46255.0
2024-09-13 09:45:00,263.57,264.62,263.5,264.62,20940.0,263.57,264.62,263.5,264.62,20940.0
2024-09-13 09:50:00,264.75,266.0,264.54,265.92,62187.0,264.75,266.0,264.54,265.92,62187.0
2024-09-13 09:55:00,266.02,266.47,265.25,266.37,30311.0,266.02,266.47,265.25,266.37,30311.0
2024-09-13 10:00:00,266.76,266.88,265.21,266.75,21252.0,266.76,266.88,265.21,266.75,21252.0
2024-09-13 10:05:00,266.75,266.86,266.06,266.27,15472.0,266.75,266.86,266.06,266.27,15472.0
2024-09-13 10:10:00,266.33,266.91,266.28,266.73,8684.0,266.33,266.91,266.28,266.73,8684.0
2024-09-13 10:15:00,266.73,267.46,266.26,267.15,11228.0,266.73,267.46,266.26,267.15,11228.0
2024-09-13 10:20:00,267.15,267.73,267.15,267.73,6790.0,267.15,267.73,267.15,267.73,6790.0
2024-09-13 10:25:00,267.65,267.94,267.0,267.48,9306.0,267.65,267.94,267.0,267.48,9306.0
2024-09-13 10:30:00,267.4,267.4,266.56,266.94,9033.0,267.4,267.4,266.56,266.94,9033.0
2024-09-13 10:35:00,266.8,267.37,266.79,267.28,4552.0,266.8,267.37,266.79,267.28,4552.0
2024-09-13 10:40:00,267.31,267.53,266.94,267.39,4654.0,267.31,267.53,266.94,267.39,4654.0
2024-09-13 10:45:00,267.29,268.03,267.21,267.99,20378.0,267.29,268.03,267.21,267.99,20378.0
2024-09-13 10:50:00,267.96,268.07,267.5,267.82,11935.0,267.96,268.07,267.5,267.82,11935.0
2024-09-13 10:55:00,267.79,268.01,267.46,267.57,18072.0,267.79,268.01,267.46,267.57,18072.0
2024-09-13 11:00:00,267.48,267.54,267.19,267.19,9676.0,267.48,267.54,267.19,267.19,9676.0
2024-09-13 11:05:00,267.19,267.25,266.39,266.45,6651.0,267.19,267.25,266.39,266.45,6651.0
2024-09-13 11:10:00,266.47,266.74,266.34,266.44,4052.0,266.47,266.74,266.34,266.44,4052.0
2024-09-13 11:15:00,266.25,266.53,266.01,266.13,3084.0,266.25,266.53,266.01,266.13,3084.0
2024-09-13 11:20:00,266.07,266.36,265.54,266.35,9985.0,266.07,266.36,265.54,266.35,9985.0
2024-09-13 11:25:00,266.25,266.26,265.85,266.19,9765.0,266.25,266.26,265.85,266.19,9765.0
2024-09-13 11:30:00,266.1,266.36,266.01,266.25,4331.0,266.1,266.36,266.01,266.25,4331.0
2024-09-13 11:35:00,266.25,266.38,266.01,266.37,3800.0,266.25,266.38,266.01,266.37,3800.0
2024-09-13 11:40:00,266.3,266.66,266.24,266.36,4660.0,266.3,266.66,266.24,266.36,4660.0
2024-09-13 11:45:00,266.44,266.65,266.21,266.34,7029.0,266.44,266.65,266.21,266.34,7029.0
2024-09-13 11:50:00,266.44,266.7,266.08,266.08,4060.0,266.44,266.7,266.08,266.08,4060.0
2024-09-13 11:55:00,266.13,266.45,266.13,266.34,3091.0,266.13,266.45,266.13,266.34,3091.0
2024-09-13 12:00:00,266.48,266.73,266.37,266.5,6041.0,266.48,266.73,266.37,266.5,6041.0
2024-09-13 12:05:00,266.52,266.78,266.34,266.63,8462.0,266.52,266.78,266.34,266.63,8462.0
2024-09-13 12:10:00,266.42,266.61,266.38,266.41,3429.0,266.42,266.61,266.38,266.41,3429.0
2024-09-13 12:15:00,266.42,266.53,266.41,266.53,4472.0,266.42,266.53,266.41,266.53,4472.0
2024-09-13 12:20:00,266.4,266.4,265.99,266.12,5117.0,266.4,266.4,265.99,266.12,5117.0
2024-09-13 12:25:00,265.98,266.18,265.93,265.96,2660.0,265.98,266.18,265.93,265.96,2660.0
2024-09-13 12:30:00,266.07,266.33,265.91,266.32,4873.0,266.07,266.33,265.91,266.32,4873.0
2024-09-13 12:35:00,266.36,266.53,266.32,266.44,4770.0,266.36,266.53,266.32,266.44,4770.0
2024-09-13 12:40:00,266.57,266.57,266.2,266.39,7326.0,266.57,266.57,266.2,266.39,7326.0
2024-09-13 12:45:00,266.28,266.34,265.95,266.06,8556.0,266.28,266.34,265.95,266.06,8556.0
2024-09-13 12:50:00,266.06,266.45,265.91,266.37,7230.0,266.06,266.45,265.91,266.37,7230.0
2024-09-13 12:55:00,266.37,266.69,266.28,266.61,1970.0,266.37,266.69,266.28,266.61,1970.0
2024-09-13 13:00:00,266.61,266.9,266.59,266.86,5658.0,266.61,266.9,266.59,266.86,5658.0
2024-09-13 13:05:00,266.88,267.07,266.87,267.05,2380.0,266.88,267.07,266.87,267.05,2380.0
2024-09-13 13:10:00,267.06,267.1,266.88,267.04,7297.0,267.06,267.1,266.88,267.04,7297.0
2024-09-13 13:15:00,267.09,267.46,267.09,267.28,5139.0,267.09,267.46,267.09,267.28,5139.0
2024-09-13 13:20:00,267.38,267.63,267.08,267.63,17177.0,267.38,267.63,267.08,267.63,17177.0
2024-09-13 13:25:00,267.63,267.88,267.62,267.8,11416.0,267.63,267.88,267.62,267.8,11416.0
2024-09-13 13:30:00,267.76,268.0,267.71,267.91,8356.0,267.76,268.0,267.71,267.91,8356.0
2024-09-13 13:35:00,267.91,268.4,267.48,268.25,14455.0,267.91,268.4,267.48,268.25,14455.0
2024-09-13 13:40:00,268.24,268.5,268.23,268.34,4656.0,268.24,268.5,268.23,268.34,4656.0
2024-09-13 13:45:00,268.45,268.78,268.32,268.68,4936.0,268.45,268.78,268.32,268.68,4936.0
2024-09-13 13:50:00,268.63,268.68,268.21,268.23,6461.0,268.63,268.68,268.21,268.23,6461.0
2024-09-13 13:55:00,268.2,268.56,268.05,268.47,11032.0,268.2,268.56,268.05,268.47,11032.0
2024-09-13 14:00:00,268.5,268.5,267.94,268.46,9231.0,268.5,268.5,267.94,268.46,9231.0
2024-09-13 14:05:00,268.22,268.7,268.14,268.7,2979.0,268.22,268.7,268.14,268.7,2979.0
2024-09-13 14:10:00,268.58,268.59,267.8,267.95,4846.0,268.58,268.59,267.8,267.95,4846.0
2024-09-13 14:15:00,268.07,268.07,267.54,267.61,4378.0,268.07,268.07,267.54,267.61,4378.0
2024-09-13 14:20:00,267.63,267.63,267.0,267.0,8336.0,267.63,267.63,267.0,267.0,8336.0
2024-09-13 14:25:00,266.88,267.0,266.8,266.8,3176.0,266.88,267.0,266.8,266.8,3176.0
2024-09-13 14:30:00,266.8,267.21,266.8,267.19,9724.0,266.8,267.21,266.8,267.19,9724.0
2024-09-13 14:35:00,267.13,267.23,266.68,266.84,5658.0,267.13,267.23,266.68,266.84,5658.0
2024-09-13 14:40:00,266.8,267.27,266.8,267.14,3132.0,266.8,267.27,266.8,267.14,3132.0
2024-09-13 14:45:00,267.3,267.45,267.14,267.24,3552.0,267.3,267.45,267.14,267.24,3552.0
2024-09-13 14:50:00,267.13,267.37,267.02,267.26,3572.0,267.13,267.37,267.02,267.26,3572.0
2024-09-13 14:55:00,267.26,267.46,267.12,267.36,13768.0,267.26,267.46,267.12,267.36,13768.0
2024-09-13 15:00:00,267.36,267.45,267.07,267.4,9837.0,267.36,267.45,267.07,267.4,9837.0
2024-09-13 15:05:00,267.43,267.56,267.3,267.33,3356.0,267.43,267.56,267.3,267.33,3356.0
2024-09-13 15:10:00,267.22,267.27,266.84,267.09,4370.0,267.22,267.27,266.84,267.09,4370.0
2024-09-13 15:15:00,267.25,267.65,267.24,267.46,8054.0,267.25,267.65,267.24,267.46,8054.0
2024-09-13 15:20:00,267.46,267.6,267.29,267.35,6876.0,267.46,267.6,267.29,267.35,6876.0
2024-09-13 15:25:00,267.36,267.7,267.3,267.68,6184.0,267.36,267.7,267.3,267.68,6184.0
2024-09-13 15:30:00,267.72,267.94,267.57,267.66,9139.0,267.72,267.94,267.57,267.66,9139.0
2024-09-13 15:35:00,267.74,267.74,267.17,267.29,4243.0,267.74,267.74,267.17,267.29,4243.0
2024-09-13 15:40:00,267.29,267.45,267.0,267.02,9396.0,267.29,267.45,267.0,267.02,9396.0
2024-09-13 15:45:00,267.23,267.57,267.1,267.56,11914.0,267.23,267.57,267.1,267.56,11914.0
2024-09-13 15:50:00,267.45,267.55,266.73,266.76,23228.0,267.45,267.55,266.73,266.76,23228.0
2024-09-13 15:55:00,266.87,267.18,266.66,266.7,57446.0,266.87,267.18,266.66,266.7,57446.0
2024-09-16 09:30:00,266.99,267.45,265.1,266.23,37126.0,266.99,267.45,265.1,266.23,37126.0
2024-09-16 09:35:00,266.72,267.3,266.23,267.04,16417.0,266.72,267.3,266.23,267.04,16417.0
2024-09-16 09:40:00,267.0,267.31,265.2,265.34,8287.0,267.0,267.31,265.2,265.34,8287.0
2024-09-16 09:45:00,265.27,265.37,264.29,264.92,9416.0,265.27,265.37,264.29,264.92,9416.0
2024-09-16 09:50:00,264.59,265.01,264.54,264.78,5254.0,264.59,265.01,264.54,264.78,5254.0
2024-09-16 09:55:00,265.0,265.1,264.42,265.02,6698.0,265.0,265.1,264.42,265.02,6698.0
2024-09-16 10:00:00,265.04,265.04,263.75,263.86,16578.0,265.04,265.04,263.75,263.86,16578.0
2024-09-16 10:05:00,263.79,264.4,263.45,263.9,21290.0,263.79,264.4,263.45,263.9,21290.0
2024-09-16 10:10:00,264.0,264.15,263.42,263.43,10083.0,264.0,264.15,263.42,263.43,10083.0
2024-09-16 10:15:00,263.42,263.6,262.84,262.89,5930.0,263.42,263.6,262.84,262.89,5930.0
2024-09-16 10:20:00,262.92,262.99,261.6,261.6,15939.0,262.92,262.99,261.6,261.6,15939.0
2024-09-16 10:25:00,261.95,262.2,261.73,261.99,12608.0,261.95,262.2,261.73,261.99,12608.0
2024-09-16 10:30:00,262.0,262.0,260.26,260.26,14955.0,262.0,262.0,260.26,260.26,14955.0
2024-09-16 10:35:00,260.47,261.26,260.47,261.02,14297.0,260.47,261.26,260.47,261.02,14297.0
2024-09-16 10:40:00,261.02,261.66,261.02,261.51,5454.0,261.02,261.66,261.02,261.51,5454.0
2024-09-16 10:45:00,261.63,261.65,260.98,260.99,6851.0,261.63,261.65,260.98,260.99,6851.0
2024-09-16 10:50:00,261.07,261.7,261.0,261.25,7900.0,261.07,261.7,261.0,261.25,7900.0
2024-09-16 10:55:00,261.24,261.31,260.83,261.18,10008.0,261.24,261.31,260.83,261.18,10008.0
2024-09-16 11:00:00,261.02,261.48,260.91,261.23,13505.0,261.02,261.48,260.91,261.23,13505.0
2024-09-16 11:05:00,261.4,261.61,261.23,261.61,2425.0,261.4,261.61,261.23,261.61,2425.0
2024-09-16 11:10:00,261.68,262.68,261.67,262.35,8522.0,261.68,262.68,261.67,262.35,8522.0
2024-09-16 11:15:00,262.2,262.39,262.17,262.18,1590.0,262.2,262.39,262.17,262.18,1590.0
2024-09-16 11:20:00,262.19,262.35,261.78,261.88,7965.0,262.19,262.35,261.78,261.88,7965.0
2024-09-16 11:25:00,262.13,262.5,261.9,262.28,8622.0,262.13,262.5,261.9,262.28,8622.0
2024-09-16 11:30:00,262.35,262.78,262.25,262.65,1500.0,262.35,262.78,262.25,262.65,1500.0
2024-09-16 11:35:00,262.58,262.76,262.28,262.28,14654.0,262.58,262.76,262.28,262.28,14654.0
2024-09-16 11:40:00,262.28,262.47,262.0,262.04,11782.0,262.28,262.47,262.0,262.04,11782.0
2024-09-16 11:45:00,261.91,262.03,261.18,261.18,18142.0,261.91,262.03,261.18,261.18,18142.0
2024-09-16 11:50:00,261.22,261.66,261.18,261.59,9311.0,261.22,261.66,261.18,261.59,9311.0
2024-09-16 11:55:00,261.77,261.84,261.6,261.62,4964.0,261.77,261.84,261.6,261.62,4964.0
2024-09-16 12:00:00,261.63,261.71,261.29,261.29,5653.0,261.63,261.71,261.29,261.29,5653.0
2024-09-16 12:05:00,261.32,262.0,261.2,261.95,3800.0,261.32,262.0,261.2,261.95,3800.0
2024-09-16 12:10:00,261.78,262.29,261.78,261.87,4246.0,261.78,262.29,261.78,261.87,4246.0
2024-09-16 12:15:00,261.7,261.92,261.54,261.69,5764.0,261.7,261.92,261.54,261.69,5764.0
2024-09-16 12:20:00,261.7,262.42,261.7,262.25,25339.0,261.7,262.42,261.7,262.25,25339.0
2024-09-16 12:25:00,262.23,263.47,262.22,263.15,11887.0,262.23,263.47,262.22,263.15,11887.0
2024-09-16 12:30:00,263.44,263.44,262.89,263.13,16960.0,263.44,263.44,262.89,263.13,16960.0
2024-09-16 12:35:00,263.29,263.51,263.13,263.38,2900.0,263.29,263.51,263.13,263.38,2900.0
2024-09-16 12:40:00,263.42,263.44,263.09,263.13,3543.0,263.42,263.44,263.09,263.13,3543.0
2024-09-16 12:45:00,263.3,263.37,263.03,263.13,3622.0,263.3,263.37,263.03,263.13,3622.0
2024-09-16 12:50:00,263.16,263.53,263.16,263.5,3410.0,263.16,263.53,263.16,263.5,3410.0
2024-09-16 12:55:00,263.5,263.77,263.4,263.77,13699.0,263.5,263.77,263.4,263.77,13699.0
2024-09-16 13:00:00,263.8,263.82,263.4,263.57,9175.0,263.8,263.82,263.4,263.57,9175.0
2024-09-16 13:05:00,263.73,263.73,263.55,263.71,1444.0,263.73,263.73,263.55,263.71,1444.0
2024-09-16 13:10:00,263.6,263.78,263.23,263.24,3954.0,263.6,263.78,263.23,263.24,3954.0
2024-09-16 13:15:00,263.19,263.2,262.37,262.46,8554.0,263.19,263.2,262.37,262.46,8554.0
2024-09-16 13:20:00,262.46,262.54,262.25,262.5,3700.0,262.46,262.54,262.25,262.5,3700.0
2024-09-16 13:25:00,262.51,262.85,262.4,262.85,6931.0,262.51,262.85,262.4,262.85,6931.0
2024-09-16 13:30:00,262.79,262.79,262.62,262.74,1603.0,262.79,262.79,262.62,262.74,1603.0
2024-09-16 13:35:00,262.83,263.23,262.57,263.13,7887.0,262.83,263.23,262.57,263.13,7887.0
2024-09-16 13:40:00,263.13,263.66,263.13,263.49,8235.0,263.13,263.66,263.13,263.49,8235.0
2024-09-16 13:45:00,263.54,264.1,263.51,264.0,5325.0,263.54,264.1,263.51,264.0,5325.0
2024-09-16 13:50:00,263.85,264.24,263.85,264.07,6072.0,263.85,264.24,263.85,264.07,6072.0
2024-09-16 13:55:00,264.06,264.27,263.94,264.06,2600.0,264.06,264.27,263.94,264.06,2600.0
2024-09-16 14:00:00,263.95,264.07,263.74,263.96,5785.0,263.95,264.07,263.74,263.96,5785.0
2024-09-16 14:05:00,263.96,264.03,263.74,263.9,8056.0,263.96,264.03,263.74,263.9,8056.0
2024-09-16 14:10:00,263.9,264.15,263.89,264.05,3975.0,263.9,264.15,263.89,264.05,3975.0
2024-09-16 14:15:00,264.05,264.3,263.96,264.19,4535.0,264.05,264.3,263.96,264.19,4535.0
2024-09-16 14:20:00,264.15,264.81,264.15,264.73,8274.0,264.15,264.81,264.15,264.73,8274.0
2024-09-16 14:25:00,264.98,265.16,264.91,265.04,7744.0,264.98,265.16,264.91,265.04,7744.0
2024-09-16 14:30:00,264.97,265.49,264.97,265.29,6178.0,264.97,265.49,264.97,265.29,6178.0
2024-09-16 14:35:00,265.26,265.32,265.1,265.19,5926.0,265.26,265.32,265.1,265.19,5926.0
2024-09-16 14:40:00,265.11,265.27,264.92,265.0,8440.0,265.11,265.27,264.92,265.0,8440.0
2024-09-16 14:45:00,265.12,265.12,264.68,264.68,5524.0,265.12,265.12,264.68,264.68,5524.0
2024-09-16 14:50:00,264.79,264.82,264.51,264.53,16912.0,264.79,264.82,264.51,264.53,16912.0
2024-09-16 14:55:00,264.64,265.1,264.62,264.69,6457.0,264.64,265.1,264.62,264.69,6457.0
2024-09-16 15:00:00,264.85,265.09,264.85,264.96,4770.0,264.85,265.09,264.85,264.96,4770.0
2024-09-16 15:05:00,265.06,265.45,264.93,265.35,13018.0,265.06,265.45,264.93,265.35,13018.0
2024-09-16 15:10:00,265.38,265.67,265.31,265.32,11485.0,265.38,265.67,265.31,265.32,11485.0
2024-09-16 15:15:00,265.23,266.01,265.2,265.89,18424.0,265.23,266.01,265.2,265.89,18424.0
2024-09-16 15:20:00,265.9,266.01,265.72,265.86,9987.0,265.9,266.01,265.72,265.86,9987.0
2024-09-16 15:25:00,265.86,265.99,265.81,265.84,4418.0,265.86,265.99,265.81,265.84,4418.0
2024-09-16 15:30:00,265.92,265.93,265.36,265.37,18358.0,265.92,265.93,265.36,265.37,18358.0
2024-09-16 15:35:00,265.44,265.46,264.86,265.3,12328.0,265.44,265.46,264.86,265.3,12328.0
2024-09-16 15:40:00,265.3,265.49,264.86,264.95,5619.0,265.3,265.49,264.86,264.95,5619.0
2024-09-16 15:45:00,265.09,265.24,264.7,264.75,13535.0,265.09,265.24,264.7,264.75,13535.0
2024-09-16 15:50:00,264.91,265.6,264.71,265.36,15242.0,264.91,265.6,264.71,265.36,15242.0
2024-09-16 15:55:00,265.36,265.62,265.09,265.14,67162.0,265.36,265.62,265.09,265.14,67162.0
2024-09-17 09:30:00,266.9,268.12,266.21,267.37,28696.0,266.9,268.12,266.21,267.37,28696.0
2024-09-17 09:35:00,267.29,268.25,267.0,267.44,15655.0,267.29,268.25,267.0,267.44,15655.0
2024-09-17 09:40:00,267.52,267.52,266.28,266.29,9989.0,267.52,267.52,266.28,266.29,9989.0
2024-09-17 09:45:00,266.39,266.67,266.01,266.14,7064.0,266.39,266.67,266.01,266.14,7064.0
2024-09-17 09:50:00,266.1,266.34,265.56,265.56,7989.0,266.1,266.34,265.56,265.56,7989.0
2024-09-17 09:55:00,265.35,265.66,264.64,264.71,11436.0,265.35,265.66,264.64,264.71,11436.0
2024-09-17 10:00:00,264.8,265.34,264.64,265.16,7744.0,264.8,265.34,264.64,265.16,7744.0
2024-09-17 10:05:00,265.22,266.08,265.21,265.86,15551.0,265.22,266.08,265.21,265.86,15551.0
2024-09-17 10:10:00,265.51,265.96,265.4,265.74,6243.0,265.51,265.96,265.4,265.74,6243.0
2024-09-17 10:15:00,265.69,267.11,265.68,267.11,12972.0,265.69,267.11,265.68,267.11,12972.0
2024-09-17 10:20:00,267.0,267.8,267.0,267.49,13443.0,267.0,267.8,267.0,267.49,13443.0
2024-09-17 10:25:00,267.49,267.98,267.23,267.28,5279.0,267.49,267.98,267.23,267.28,5279.0
2024-09-17 10:30:00,267.31,268.21,267.22,267.34,11287.0,267.31,268.21,267.22,267.34,11287.0
2024-09-17 10:35:00,267.64,268.3,267.36,268.3,4366.0,267.64,268.3,267.36,268.3,4366.0
2024-09-17 10:40:00,268.24,268.59,268.14,268.44,5294.0,268.24,268.59,268.14,268.44,5294.0
2024-09-17 10:45:00,268.51,269.4,268.51,269.13,16515.0,268.51,269.4,268.51,269.13,16515.0
2024-09-17 10:50:00,269.13,269.18,268.13,268.3,5380.0,269.13,269.18,268.13,268.3,5380.0
2024-09-17 10:55:00,268.36,268.64,267.82,267.86,8863.0,268.36,268.64,267.82,267.86,8863.0
2024-09-17 11:00:00,267.84,267.84,265.62,265.77,16640.0,267.84,267.84,265.62,265.77,16640.0
2024-09-17 11:05:00,265.98,267.44,265.98,267.0,10914.0,265.98,267.44,265.98,267.0,10914.0
2024-09-17 11:10:00,267.23,267.69,267.19,267.55,1520.0,267.23,267.69,267.19,267.55,1520.0
2024-09-17 11:15:00,267.42,268.02,267.33,268.01,1480.0,267.42,268.02,267.33,268.01,1480.0
2024-09-17 11:20:00,267.54,267.8,267.28,267.69,3990.0,267.54,267.8,267.28,267.69,3990.0
2024-09-17 11:25:00,267.69,267.94,267.39,267.39,2850.0,267.69,267.94,267.39,267.39,2850.0
2024-09-17 11:30:00,267.41,267.71,267.29,267.7,9972.0,267.41,267.71,267.29,267.7,9972.0
2024-09-17 11:35:00,267.5,268.25,267.5,268.25,14003.0,267.5,268.25,267.5,268.25,14003.0
2024-09-17 11:40:00,268.15,268.15,267.88,267.88,9370.0,268.15,268.15,267.88,267.88,9370.0
2024-09-17 11:45:00,267.96,268.03,267.6,268.03,21172.0,267.96,268.03,267.6,268.03,21172.0
2024-09-17 11:50:00,267.99,267.99,267.57,267.62,2705.0,267.99,267.99,267.57,267.62,2705.0
2024-09-17 11:55:00,267.68,268.15,267.68,268.15,8470.0,267.68,268.15,267.68,268.15,8470.0
2024-09-17 12:00:00,267.95,268.21,267.68,268.04,12816.0,267.95,268.21,267.68,268.04,12816.0
2024-09-17 12:05:00,267.99,267.99,267.63,267.63,2152.0,267.99,267.99,267.63,267.63,2152.0
2024-09-17 12:10:00,267.74,267.74,267.15,267.15,3800.0,267.74,267.74,267.15,267.15,3800.0
2024-09-17 12:15:00,267.0,267.23,266.41,266.46,9608.0,267.0,267.23,266.41,266.46,9608.0
2024-09-17 12:20:00,266.44,266.45,265.24,265.51,17320.0,266.44,266.45,265.24,265.51,17320.0
2024-09-17 12:25:00,265.71,266.89,265.71,266.8,8495.0,265.71,266.89,265.71,266.8,8495.0
2024-09-17 12:30:00,266.56,266.83,266.3,266.6,3126.0,266.56,266.83,266.3,266.6,3126.0
2024-09-17 12:35:00,266.79,266.87,266.41,266.44,5163.0,266.79,266.87,266.41,266.44,5163.0
2024-09-17 12:40:00,266.63,266.72,266.27,266.6,5337.0,266.63,266.72,266.27,266.6,5337.0
2024-09-17 12:45:00,266.64,266.87,265.94,265.94,5406.0,266.64,266.87,265.94,265.94,5406.0
2024-09-17 12:50:00,266.04,266.51,265.94,266.3,3750.0,266.04,266.51,265.94,266.3,3750.0
2024-09-17 12:55:00,266.31,266.89,266.31,266.79,15360.0,266.31,266.89,266.31,266.79,15360.0
2024-09-17 13:00:00,266.72,266.93,266.69,266.93,2050.0,266.72,266.93,266.69,266.93,2050.0
2024-09-17 13:05:00,266.66,266.85,266.52,266.72,5487.0,266.66,266.85,266.52,266.72,5487.0
2024-09-17 13:10:00,266.84,267.0,266.44,267.0,12719.0,266.84,267.0,266.44,267.0,12719.0
2024-09-17 13:15:00,267.1,267.45,266.93,267.44,6552.0,267.1,267.45,266.93,267.44,6552.0
2024-09-17 13:20:00,267.3,267.95,267.28,267.89,5861.0,267.3,267.95,267.28,267.89,5861.0
2024-09-17 13:25:00,267.92,268.61,267.91,268.61,11221.0,267.92,268.61,267.91,268.61,11221.0
2024-09-17 13:30:00,268.35,268.38,267.55,267.55,6707.0,268.35,268.38,267.55,267.55,6707.0
2024-09-17 13:35:00,267.69,267.96,267.48,267.5,10758.0,267.69,267.96,267.48,267.5,10758.0
2024-09-17 13:40:00,267.44,267.44,266.87,266.87,1913.0,267.44,267.44,266.87,266.87,1913.0
2024-09-17 13:45:00,266.83,267.29,266.35,267.29,6834.0,266.83,267.29,266.35,267.29,6834.0
2024-09-17 13:50:00,267.21,267.5,267.09,267.44,3093.0,267.21,267.5,267.09,267.44,3093.0
2024-09-17 13:55:00,267.22,267.22,266.96,266.98,1919.0,267.22,267.22,266.96,266.98,1919.0
2024-09-17 14:00:00,267.06,267.22,266.94,267.05,6898.0,267.06,267.22,266.94,267.05,6898.0
2024-09-17 14:05:00,267.04,267.05,266.78,267.05,2213.0,267.04,267.05,266.78,267.05,2213.0
2024-09-17 14:10:00,266.75,267.62,266.75,267.46,22948.0,266.75,267.62,266.75,267.46,22948.0
2024-09-17 14:15:00,267.36,267.45,266.74,267.31,16537.0,267.36,267.45,266.74,267.31,16537.0
2024-09-17 14:20:00,267.37,267.5,267.23,267.37,4350.0,267.37,267.5,267.23,267.37,4350.0
2024-09-17 14:25:00,267.37,267.9,267.36,267.8,4209.0,267.37,267.9,267.36,267.8,4209.0
2024-09-17 14:30:00,267.64,268.13,267.49,267.93,5510.0,267.64,268.13,267.49,267.93,5510.0
2024-09-17 14:35:00,268.01,268.09,267.83,268.09,1900.0,268.01,268.09,267.83,268.09,1900.0
2024-09-17 14:40:00,267.93,268.38,267.92,268.29,3070.0,267.93,268.38,267.92,268.29,3070.0
2024-09-17 14:45:00,268.29,268.39,267.29,267.61,10735.0,268.29,268.39,267.29,267.61,10735.0
2024-09-17 14:50:00,267.56,267.65,267.3,267.6,3570.0,267.56,267.65,267.3,267.6,3570.0
2024-09-17 14:55:00,267.67,268.04,267.56,268.04,3964.0,267.67,268.04,267.56,268.04,3964.0
2024-09-17 15:00:00,268.04,268.2,267.85,268.0,2709.0,268.04,268.2,267.85,268.0,2709.0
2024-09-17 15:05:00,267.8,268.25,267.77,268.13,7289.0,267.8,268.25,267.77,268.13,7289.0
2024-09-17 15:10:00,268.25,268.49,268.24,268.47,2494.0,268.25,268.49,268.24,268.47,2494.0
2024-09-17 15:15:00,268.39,268.97,268.31,268.63,11041.0,268.39,268.97,268.31,268.63,11041.0
2024-09-17 15:20:00,268.71,268.81,268.41,268.64,15804.0,268.71,268.81,268.41,268.64,15804.0
2024-09-17 15:25:00,268.65,269.12,268.45,269.02,13715.0,268.65,269.12,268.45,269.02,13715.0
2024-09-17 15:30:00,269.01,269.28,268.8,269.06,25271.0,269.01,269.28,268.8,269.06,25271.0
2024-09-17 15:35:00,269.1,270.05,269.0,270.05,35601.0,269.1,270.05,269.0,270.05,35601.0
2024-09-17 15:40:00,269.98,270.44,269.88,270.27,36714.0,269.98,270.44,269.88,270.27,36714.0
2024-09-17 15:45:00,270.22,270.43,269.22,269.66,54732.0,270.22,270.43,269.22,269.66,54732.0
2024-09-17 15:50:00,269.36,269.37,268.6,268.7,20037.0,269.36,269.37,268.6,268.7,20037.0
2024-09-17 15:55:00,268.49,268.61,268.08,268.39,79969.0,268.49,268.61,268.08,268.39,79969.0
2024-09-18 09:30:00,269.58,270.55,269.18,269.62,30763.0,269.58,270.55,269.18,269.62,30763.0
2024-09-18 09:35:00,269.69,269.99,268.22,269.52,10706.0,269.69,269.99,268.22,269.52,10706.0
2024-09-18 09:40:00,269.59,269.64,268.49,269.07,4695.0,269.59,269.64,268.49,269.07,4695.0
2024-09-18 09:45:00,269.07,270.08,268.59,269.85,21845.0,269.07,270.08,268.59,269.85,21845.0
2024-09-18 09:50:00,270.0,270.24,269.61,269.71,12918.0,270.0,270.24,269.61,269.71,12918.0
2024-09-18 09:55:00,269.71,269.88,268.95,269.06,12927.0,269.71,269.88,268.95,269.06,12927.0
2024-09-18 10:00:00,269.06,269.06,268.2,268.2,7303.0,269.06,269.06,268.2,268.2,7303.0
2024-09-18 10:05:00,268.28,268.76,268.0,268.75,28711.0,268.28,268.76,268.0,268.75,28711.0
2024-09-18 10:10:00,269.11,269.55,268.63,269.07,26488.0,269.11,269.55,268.63,269.07,26488.0
2024-09-18 10:15:00,269.03,269.38,268.74,268.87,5966.0,269.03,269.38,268.74,268.87,5966.0
2024-09-18 10:20:00,269.05,269.76,269.05,269.56,4714.0,269.05,269.76,269.05,269.56,4714.0
2024-09-18 10:25:00,269.69,270.04,269.48,270.0,4108.0,269.69,270.04,269.48,270.0,4108.0
2024-09-18 10:30:00,270.05,270.16,269.28,269.5,7904.0,270.05,270.16,269.28,269.5,7904.0
2024-09-18 10:35:00,269.34,269.49,269.11,269.22,2708.0,269.34,269.49,269.11,269.22,2708.0
2024-09-18 10:40:00,269.38,269.71,269.36,269.51,2670.0,269.38,269.71,269.36,269.51,2670.0
2024-09-18 10:45:00,269.73,269.93,269.51,269.75,5828.0,269.73,269.93,269.51,269.75,5828.0
2024-09-18 10:50:00,269.78,269.8,268.89,269.12,5825.0,269.78,269.8,268.89,269.12,5825.0
2024-09-18 10:55:00,269.07,269.31,268.82,269.3,13607.0,269.07,269.31,268.82,269.3,13607.0
2024-09-18 11:00:00,269.21,269.21,268.97,268.97,1340.0,269.21,269.21,268.97,268.97,1340.0
2024-09-18 11:05:00,269.09,269.56,268.96,269.56,3898.0,269.09,269.56,268.96,269.56,3898.0
2024-09-18 11:10:00,269.29,269.44,269.23,269.25,1455.0,269.29,269.44,269.23,269.25,1455.0
2024-09-18 11:15:00,269.35,269.35,269.0,269.0,600.0,269.35,269.35,269.0,269.0,600.0
2024-09-18 11:20:00,269.07,269.18,268.78,268.93,12739.0,269.07,269.18,268.78,268.93,12739.0
2024-09-18 11:25:00,268.91,268.91,268.44,268.72,21562.0,268.91,268.91,268.44,268.72,21562.0
2024-09-18 11:30:00,268.58,268.64,267.71,267.75,15951.0,268.58,268.64,267.71,267.75,15951.0
2024-09-18 11:35:00,267.89,268.22,267.67,267.8,7251.0,267.89,268.22,267.67,267.8,7251.0
2024-09-18 11:40:00,267.82,267.82,266.87,266.95,2131.0,267.82,267.82,266.87,266.95,2131.0
2024-09-18 11:45:00,266.88,266.98,266.55,266.97,7455.0,266.88,266.98,266.55,266.97,7455.0
2024-09-18 11:50:00,266.93,267.72,266.93,267.25,7656.0,266.93,267.72,266.93,267.25,7656.0
2024-09-18 11:55:00,267.34,268.28,267.33,268.2,11999.0,267.34,268.28,267.33,268.2,11999.0
2024-09-18 12:00:00,268.14,268.2,267.69,267.94,12114.0,268.14,268.2,267.69,267.94,12114.0
2024-09-18 12:05:00,267.97,268.38,267.77,268.31,7171.0,267.97,268.38,267.77,268.31,7171.0
2024-09-18 12:10:00,268.36,268.62,268.36,268.59,2305.0,268.36,268.62,268.36,268.59,2305.0
2024-09-18 12:15:00,268.77,269.04,268.52,269.02,7652.0,268.77,269.04,268.52,269.02,7652.0
2024-09-18 12:20:00,269.0,269.2,268.96,269.18,5197.0,269.0,269.2,268.96,269.18,5197.0
2024-09-18 12:25:00,269.08,269.44,269.08,269.39,8268.0,269.08,269.44,269.08,269.39,8268.0
2024-09-18 12:30:00,269.3,269.58,269.17,269.58,3844.0,269.3,269.58,269.17,269.58,3844.0
2024-09-18 12:35:00,269.54,269.97,269.47,269.91,4553.0,269.54,269.97,269.47,269.91,4553.0
2024-09-18 12:40:00,270.0,270.15,269.89,270.0,6764.0,270.0,270.15,269.89,270.0,6764.0
2024-09-18 12:45:00,269.99,270.02,269.59,269.59,4503.0,269.99,270.02,269.59,269.59,4503.0
2024-09-18 12:50:00,269.64,270.21,269.61,270.08,5288.0,269.64,270.21,269.61,270.08,5288.0
2024-09-18 12:55:00,270.08,270.68,270.08,270.44,8358.0,270.08,270.68,270.08,270.44,8358.0
2024-09-18 13:00:00,270.44,270.44,269.95,270.03,15884.0,270.44,270.44,269.95,270.03,15884.0
2024-09-18 13:05:00,270.09,270.42,269.97,270.24,14860.0,270.09,270.42,269.97,270.24,14860.0
2024-09-18 13:10:00,270.41,270.6,270.3,270.42,11699.0,270.41,270.6,270.3,270.42,11699.0
2024-09-18 13:15:00,270.23,270.24,269.71,269.93,3846.0,270.23,270.24,269.71,269.93,3846.0
2024-09-18 13:20:00,270.14,270.14,269.32,269.49,8589.0,270.14,270.14,269.32,269.49,8589.0
2024-09-18 13:25:00,269.38,269.73,269.35,269.72,7665.0,269.38,269.73,269.35,269.72,7665.0
2024-09-18 13:30:00,269.85,270.34,269.84,270.32,3521.0,269.85,270.34,269.84,270.32,3521.0
2024-09-18 13:35:00,270.3,270.3,269.92,270.1,2361.0,270.3,270.3,269.92,270.1,2361.0
2024-09-18 13:40:00,270.06,270.08,269.9,269.94,5358.0,270.06,270.08,269.9,269.94,5358.0
2024-09-18 13:45:00,270.02,270.07,269.71,269.72,3015.0,270.02,270.07,269.71,269.72,3015.0
2024-09-18 13:50:00,269.58,269.76,269.49,269.55,3900.0,269.58,269.76,269.49,269.55,3900.0
2024-09-18 13:55:00,269.46,269.79,269.28,269.49,4532.0,269.46,269.79,269.28,269.49,4532.0
2024-09-18 14:00:00,269.42,274.07,269.22,272.55,48131.0,269.42,274.07,269.22,272.55,48131.0
2024-09-18 14:05:00,272.55,272.78,271.58,271.79,27995.0,272.55,272.78,271.58,271.79,27995.0
2024-09-18 14:10:00,271.79,271.9,270.37,270.67,27054.0,271.79,271.9,270.37,270.67,27054.0
2024-09-18 14:15:00,270.66,271.78,270.32,271.63,15642.0,270.66,271.78,270.32,271.63,15642.0
2024-09-18 14:20:00,271.27,271.71,270.7,271.49,6247.0,271.27,271.71,270.7,271.49,6247.0
2024-09-18 14:25:00,271.81,272.72,271.43,272.7,8859.0,271.81,272.72,271.43,272.7,8859.0
2024-09-18 14:30:00,272.62,274.34,272.53,274.2,17817.0,272.62,274.34,272.53,274.2,17817.0
2024-09-18 14:35:00,274.25,274.64,272.98,274.44,31247.0,274.25,274.64,272.98,274.44,31247.0
2024-09-18 14:40:00,274.32,274.57,272.39,272.4,25821.0,274.32,274.57,272.39,272.4,25821.0
2024-09-18 14:45:00,272.4,273.06,272.17,273.06,15008.0,272.4,273.06,272.17,273.06,15008.0
2024-09-18 14:50:00,273.02,274.4,272.8,274.11,8760.0,273.02,274.4,272.8,274.11,8760.0
2024-09-18 14:55:00,273.98,274.63,272.55,272.71,30012.0,273.98,274.63,272.55,272.71,30012.0
2024-09-18 15:00:00,272.42,272.65,271.4,272.38,17835.0,272.42,272.65,271.4,272.38,17835.0
2024-09-18 15:05:00,272.22,272.22,271.05,271.3,11525.0,272.22,272.22,271.05,271.3,11525.0
2024-09-18 15:10:00,271.18,273.24,271.12,273.23,23654.0,271.18,273.24,271.12,273.23,23654.0
2024-09-18 15:15:00,273.09,273.27,272.72,272.81,15314.0,273.09,273.27,272.72,272.81,15314.0
2024-09-18 15:20:00,272.68,272.76,270.99,271.52,6672.0,272.68,272.76,270.99,271.52,6672.0
2024-09-18 15:25:00,271.73,272.42,271.56,271.96,16406.0,271.73,272.42,271.56,271.96,16406.0
2024-09-18 15:30:00,272.22,272.82,271.65,271.89,12550.0,272.22,272.82,271.65,271.89,12550.0
2024-09-18 15:35:00,271.48,271.67,270.76,271.25,26390.0,271.48,271.67,270.76,271.25,26390.0
2024-09-18 15:40:00,271.37,271.54,270.34,270.34,23647.0,271.37,271.54,270.34,270.34,23647.0
2024-09-18 15:45:00,270.16,270.58,269.75,270.22,16065.0,270.16,270.58,269.75,270.22,16065.0
2024-09-18 15:50:00,270.37,271.05,270.1,270.4,38908.0,270.37,271.05,270.1,270.4,38908.0
2024-09-18 15:55:00,270.25,270.65,269.96,270.3,63866.0,270.25,270.65,269.96,270.3,63866.0
2024-09-19 09:30:00,275.98,281.18,275.98,280.59,108910.0,275.98,281.18,275.98,280.59,108910.0
2024-09-19 09:35:00,280.76,280.94,277.0,278.89,29606.0,280.76,280.94,277.0,278.89,29606.0
2024-09-19 09:40:00,278.48,279.31,277.17,277.67,34699.0,278.48,279.31,277.17,277.67,34699.0
2024-09-19 09:45:00,277.57,278.8,276.95,278.76,21236.0,277.57,278.8,276.95,278.76,21236.0
2024-09-19 09:50:00,278.36,278.75,277.83,278.28,23387.0,278.36,278.75,277.83,278.28,23387.0
2024-09-19 09:55:00,278.18,278.63,277.64,277.98,9707.0,278.18,278.63,277.64,277.98,9707.0
2024-09-19 10:00:00,277.98,278.0,276.38,276.49,26533.0,277.98,278.0,276.38,276.49,26533.0
2024-09-19 10:05:00,276.99,277.22,275.51,275.51,17558.0,276.99,277.22,275.51,275.51,17558.0
2024-09-19 10:10:00,275.5,275.98,274.4,274.4,18475.0,275.5,275.98,274.4,274.4,18475.0
2024-09-19 10:15:00,274.38,275.0,273.83,274.78,18008.0,274.38,275.0,273.83,274.78,18008.0
2024-09-19 10:20:00,274.47,274.68,274.31,274.56,4758.0,274.47,274.68,274.31,274.56,4758.0
2024-09-19 10:25:00,274.59,274.96,274.15,274.46,10371.0,274.59,274.96,274.15,274.46,10371.0
2024-09-19 10:30:00,274.27,274.68,274.15,274.63,5706.0,274.27,274.68,274.15,274.63,5706.0
2024-09-19 10:35:00,274.53,275.18,274.53,275.0,10606.0,274.53,275.18,274.53,275.0,10606.0
2024-09-19 10:40:00,274.94,274.94,273.88,274.32,24918.0,274.94,274.94,273.88,274.32,24918.0
2024-09-19 10:45:00,274.2,274.27,272.39,273.98,28115.0,274.2,274.27,272.39,273.98,28115.0
2024-09-19 10:50:00,273.95,274.5,273.19,274.41,29750.0,273.95,274.5,273.19,274.41,29750.0
2024-09-19 10:55:00,273.94,274.25,273.57,274.25,3101.0,273.94,274.25,273.57,274.25,3101.0
2024-09-19 11:00:00,274.12,274.22,273.67,274.08,6406.0,274.12,274.22,273.67,274.08,6406.0
2024-09-19 11:05:00,273.98,274.23,273.54,273.93,8503.0,273.98,274.23,273.54,273.93,8503.0
2024-09-19 11:10:00,273.97,274.23,273.78,273.83,3505.0,273.97,274.23,273.78,273.83,3505.0
2024-09-19 11:15:00,273.77,274.34,273.51,273.88,6951.0,273.77,274.34,273.51,273.88,6951.0
2024-09-19 11:20:00,273.88,274.45,273.75,274.4,6931.0,273.88,274.45,273.75,274.4,6931.0
2024-09-19 11:25:00,274.37,275.68,274.37,275.27,17851.0,274.37,275.68,274.37,275.27,17851.0
2024-09-19 11:30:00,275.37,276.23,274.96,275.14,21139.0,275.37,276.23,274.96,275.14,21139.0
2024-09-19 11:35:00,275.04,275.1,273.86,274.07,12510.0,275.04,275.1,273.86,274.07,12510.0
2024-09-19 11:40:00,274.13,274.68,274.13,274.5,6235.0,274.13,274.68,274.13,274.5,6235.0
2024-09-19 11:45:00,274.5,274.7,274.3,274.6,3351.0,274.5,274.7,274.3,274.6,3351.0
2024-09-19 11:50:00,274.3,274.3,273.41,273.62,13377.0,274.3,274.3,273.41,273.62,13377.0
2024-09-19 11:55:00,273.96,274.32,273.91,274.07,3178.0,273.96,274.32,273.91,274.07,3178.0
2024-09-19 12:00:00,274.06,274.89,273.98,274.84,5128.0,274.06,274.89,273.98,274.84,5128.0
2024-09-19 12:05:00,274.83,275.0,274.74,274.91,2855.0,274.83,275.0,274.74,274.91,2855.0
2024-09-19 12:10:00,274.91,275.18,274.71,274.94,9247.0,274.91,275.18,274.71,274.94,9247.0
2024-09-19 12:15:00,274.79,275.1,274.79,274.82,3100.0,274.79,275.1,274.79,274.82,3100.0
2024-09-19 12:20:00,274.89,275.1,273.78,273.78,8044.0,274.89,275.1,273.78,273.78,8044.0
2024-09-19 12:25:00,273.7,274.64,273.65,274.64,5211.0,273.7,274.64,273.65,274.64,5211.0
2024-09-19 12:30:00,274.4,274.72,273.42,273.66,4490.0,274.4,274.72,273.42,273.66,4490.0
2024-09-19 12:35:00,273.74,273.85,273.62,273.62,1718.0,273.74,273.85,273.62,273.62,1718.0
2024-09-19 12:40:00,273.59,273.96,273.04,273.04,9077.0,273.59,273.96,273.04,273.04,9077.0
2024-09-19 12:45:00,273.04,273.73,273.04,273.58,6770.0,273.04,273.73,273.04,273.58,6770.0
2024-09-19 12:50:00,273.58,273.69,273.3,273.3,1374.0,273.58,273.69,273.3,273.3,1374.0
2024-09-19 12:55:00,273.6,273.84,273.37,273.38,4084.0,273.6,273.84,273.37,273.38,4084.0
2024-09-19 13:00:00,273.38,274.46,273.37,274.25,11597.0,273.38,274.46,273.37,274.25,11597.0
2024-09-19 13:05:00,274.4,274.59,274.0,274.04,4616.0,274.4,274.59,274.0,274.04,4616.0
2024-09-19 13:10:00,274.08,274.27,273.72,273.82,3097.0,274.08,274.27,273.72,273.82,3097.0
2024-09-19 13:15:00,273.83,274.17,273.81,274.15,9575.0,273.83,274.17,273.81,274.15,9575.0
2024-09-19 13:20:00,274.17,274.31,273.94,274.12,5136.0,274.17,274.31,273.94,274.12,5136.0
2024-09-19 13:25:00,274.12,274.28,273.94,273.94,5373.0,274.12,274.28,273.94,273.94,5373.0
2024-09-19 13:30:00,273.97,274.22,273.9,274.05,6237.0,273.97,274.22,273.9,274.05,6237.0
2024-09-19 13:35:00,274.01,274.39,273.9,274.18,8529.0,274.01,274.39,273.9,274.18,8529.0
2024-09-19 13:40:00,274.35,275.5,274.26,275.24,28584.0,274.35,275.5,274.26,275.24,28584.0
2024-09-19 13:45:00,275.02,275.19,274.87,275.0,3478.0,275.02,275.19,274.87,275.0,3478.0
2024-09-19 13:50:00,275.07,275.15,274.51,274.81,10483.0,275.07,275.15,274.51,274.81,10483.0
2024-09-19 13:55:00,274.81,275.21,274.78,275.03,5942.0,274.81,275.21,274.78,275.03,5942.0
2024-09-19 14:00:00,274.73,274.85,274.57,274.85,4999.0,274.73,274.85,274.57,274.85,4999.0
2024-09-19 14:05:00,274.83,274.9,274.57,274.75,1896.0,274.83,274.9,274.57,274.75,1896.0
2024-09-19 14:10:00,274.53,274.53,274.31,274.32,944.0,274.53,274.53,274.31,274.32,944.0
2024-09-19 14:15:00,274.03,274.11,273.42,273.43,5970.0,274.03,274.11,273.42,273.43,5970.0
2024-09-19 14:20:00,273.44,273.45,272.61,272.61,11902.0,273.44,273.45,272.61,272.61,11902.0
2024-09-19 14:25:00,272.53,272.56,271.47,271.84,24061.0,272.53,272.56,271.47,271.84,24061.0
2024-09-19 14:30:00,271.81,271.92,270.2,270.44,36389.0,271.81,271.92,270.2,270.44,36389.0
2024-09-19 14:35:00,270.44,270.93,270.15,270.56,20813.0,270.44,270.93,270.15,270.56,20813.0
2024-09-19 14:40:00,270.67,271.33,270.34,270.82,8006.0,270.67,271.33,270.34,270.82,8006.0
2024-09-19 14:45:00,270.5,271.18,270.04,270.79,11700.0,270.5,271.18,270.04,270.79,11700.0
2024-09-19 14:50:00,271.0,271.67,270.76,271.08,43897.0,271.0,271.67,270.76,271.08,43897.0
2024-09-19 14:55:00,271.01,271.73,270.81,271.71,22949.0,271.01,271.73,270.81,271.71,22949.0
2024-09-19 15:00:00,271.71,271.89,271.3,271.53,11763.0,271.71,271.89,271.3,271.53,11763.0
2024-09-19 15:05:00,271.47,271.47,270.49,271.02,20722.0,271.47,271.47,270.49,271.02,20722.0
2024-09-19 15:10:00,271.09,271.2,270.28,270.51,3084.0,271.09,271.2,270.28,270.51,3084.0
2024-09-19 15:15:00,270.5,270.59,269.75,269.75,4583.0,270.5,270.59,269.75,269.75,4583.0
2024-09-19 15:20:00,269.66,271.21,269.44,271.21,8982.0,269.66,271.21,269.44,271.21,8982.0
2024-09-19 15:25:00,271.2,271.2,270.4,270.6,8984.0,271.2,271.2,270.4,270.6,8984.0
2024-09-19 15:30:00,270.4,270.5,269.76,270.05,14897.0,270.4,270.5,269.76,270.05,14897.0
2024-09-19 15:35:00,270.03,270.73,270.0,270.7,11002.0,270.03,270.73,270.0,270.7,11002.0
2024-09-19 15:40:00,270.73,270.84,270.19,270.41,22021.0,270.73,270.84,270.19,270.41,22021.0
2024-09-19 15:45:00,270.42,271.05,270.36,270.99,10982.0,270.42,271.05,270.36,270.99,10982.0
2024-09-19 15:50:00,270.93,271.49,270.7,270.97,42966.0,270.93,271.49,270.7,270.97,42966.0
2024-09-19 15:55:00,270.94,270.96,270.42,270.76,87983.0,270.94,270.96,270.42,270.76,87983.0
2024-09-20 09:30:00,270.07,270.76,266.3,266.88,153397.0,270.07,270.76,266.3,266.88,153397.0
2024-09-20 09:35:00,266.57,266.75,264.5,265.07,47903.0,266.57,266.75,264.5,265.07,47903.0
2024-09-20 09:40:00,265.39,265.39,263.05,264.29,49136.0,265.39,265.39,263.05,264.29,49136.0
2024-09-20 09:45:00,264.03,264.04,262.21,262.41,38026.0,264.03,264.04,262.21,262.41,38026.0
2024-09-20 09:50:00,262.51,264.14,262.41,262.67,21626.0,262.51,264.14,262.41,262.67,21626.0
2024-09-20 09:55:00,262.68,263.17,262.17,263.08,32384.0,262.68,263.17,262.17,263.08,32384.0
2024-09-20 10:00:00,263.0,263.26,262.56,262.87,31334.0,263.0,263.26,262.56,262.87,31334.0
2024-09-20 10:05:00,263.06,264.12,262.81,264.12,55745.0,263.06,264.12,262.81,264.12,55745.0
2024-09-20 10:10:00,264.0,264.59,263.33,263.73,56844.0,264.0,264.59,263.33,263.73,56844.0
2024-09-20 10:15:00,263.56,264.47,263.22,264.27,12485.0,263.56,264.47,263.22,264.27,12485.0
2024-09-20 10:20:00,264.26,264.27,262.71,263.55,13191.0,264.26,264.27,262.71,263.55,13191.0
2024-09-20 10:25:00,263.67,264.36,263.54,264.22,7943.0,263.67,264.36,263.54,264.22,7943.0
2024-09-20 10:30:00,264.27,264.73,264.0,264.46,12673.0,264.27,264.73,264.0,264.46,12673.0
2024-09-20 10:35:00,264.73,264.8,263.74,264.2,10652.0,264.73,264.8,263.74,264.2,10652.0
2024-09-20 10:40:00,263.92,264.32,263.88,264.17,3382.0,263.92,264.32,263.88,264.17,3382.0
2024-09-20 10:45:00,264.15,264.18,263.09,263.19,5628.0,264.15,264.18,263.09,263.19,5628.0
2024-09-20 10:50:00,263.37,263.44,262.76,262.88,5432.0,263.37,263.44,262.76,262.88,5432.0
2024-09-20 10:55:00,263.0,263.92,262.6,263.28,14902.0,263.0,263.92,262.6,263.28,14902.0
2024-09-20 11:00:00,263.1,263.57,263.06,263.55,12130.0,263.1,263.57,263.06,263.55,12130.0
2024-09-20 11:05:00,263.3,263.71,263.3,263.68,4998.0,263.3,263.71,263.3,263.68,4998.0
2024-09-20 11:10:00,263.61,263.77,263.17,263.17,7983.0,263.61,263.77,263.17,263.17,7983.0
2024-09-20 11:15:00,263.07,263.22,262.63,262.63,11315.0,263.07,263.22,262.63,262.63,11315.0
2024-09-20 11:20:00,262.89,263.14,262.79,262.98,3050.0,262.89,263.14,262.79,262.98,3050.0
2024-09-20 11:25:00,263.01,263.82,262.91,263.67,7966.0,263.01,263.82,262.91,263.67,7966.0
2024-09-20 11:30:00,263.51,263.6,263.29,263.6,5531.0,263.51,263.6,263.29,263.6,5531.0
2024-09-20 11:35:00,263.5,263.85,263.39,263.8,4880.0,263.5,263.85,263.39,263.8,4880.0
2024-09-20 11:40:00,263.69,264.43,263.55,264.24,8173.0,263.69,264.43,263.55,264.24,8173.0
2024-09-20 11:45:00,264.06,264.24,263.94,264.02,3233.0,264.06,264.24,263.94,264.02,3233.0
2024-09-20 11:50:00,264.13,264.39,263.9,264.01,6846.0,264.13,264.39,263.9,264.01,6846.0
2024-09-20 11:55:00,264.01,264.68,264.01,264.47,5949.0,264.01,264.68,264.01,264.47,5949.0
2024-09-20 12:00:00,264.45,264.6,264.2,264.49,3059.0,264.45,264.6,264.2,264.49,3059.0
2024-09-20 12:05:00,264.35,264.35,263.88,264.26,5665.0,264.35,264.35,263.88,264.26,5665.0
2024-09-20 12:10:00,264.23,264.3,263.97,263.97,2506.0,264.23,264.3,263.97,263.97,2506.0
2024-09-20 12:15:00,263.88,263.88,263.23,263.78,8705.0,263.88,263.88,263.23,263.78,8705.0
2024-09-20 12:20:00,263.8,263.93,263.63,263.9,2645.0,263.8,263.93,263.63,263.9,2645.0
2024-09-20 12:25:00,263.94,264.17,263.94,264.07,4012.0,263.94,264.17,263.94,264.07,4012.0
2024-09-20 12:30:00,263.96,264.28,263.9,263.9,9650.0,263.96,264.28,263.9,263.9,9650.0
2024-09-20 12:35:00,264.07,264.42,264.06,264.24,3500.0,264.07,264.42,264.06,264.24,3500.0
2024-09-20 12:40:00,264.07,264.16,263.89,263.91,3314.0,264.07,264.16,263.89,263.91,3314.0
2024-09-20 12:45:00,264.02,264.17,263.79,264.06,16453.0,264.02,264.17,263.79,264.06,16453.0
2024-09-20 12:50:00,264.06,264.22,263.7,263.79,5491.0,264.06,264.22,263.7,263.79,5491.0
2024-09-20 12:55:00,263.71,264.1,263.28,263.4,16794.0,263.71,264.1,263.28,263.4,16794.0
2024-09-20 13:00:00,263.47,263.67,263.32,263.32,4178.0,263.47,263.67,263.32,263.32,4178.0
2024-09-20 13:05:00,263.55,263.55,263.33,263.41,3871.0,263.55,263.55,263.33,263.41,3871.0
2024-09-20 13:10:00,263.36,263.55,263.15,263.21,3804.0,263.36,263.55,263.15,263.21,3804.0
2024-09-20 13:15:00,263.24,263.38,263.21,263.27,4774.0,263.24,263.38,263.21,263.27,4774.0
2024-09-20 13:20:00,263.36,263.4,262.91,262.93,5900.0,263.36,263.4,262.91,262.93,5900.0
2024-09-20 13:25:00,263.02,263.26,262.97,263.25,4458.0,263.02,263.26,262.97,263.25,4458.0
2024-09-20 13:30:00,263.34,263.39,263.25,263.25,2458.0,263.34,263.39,263.25,263.25,2458.0
2024-09-20 13:35:00,263.3,263.4,262.98,263.12,7589.0,263.3,263.4,262.98,263.12,7589.0
2024-09-20 13:40:00,263.12,263.28,263.12,263.25,1150.0,263.12,263.28,263.12,263.25,1150.0
2024-09-20 13:45:00,263.31,263.33,262.75,262.82,7115.0,263.31,263.33,262.75,262.82,7115.0
2024-09-20 13:50:00,262.79,262.81,262.39,262.49,5494.0,262.79,262.81,262.39,262.49,5494.0
2024-09-20 13:55:00,262.35,262.48,262.18,262.46,6404.0,262.35,262.48,262.18,262.46,6404.0
2024-09-20 14:00:00,262.45,262.83,261.86,261.97,13093.0,262.45,262.83,261.86,261.97,13093.0
2024-09-20 14:05:00,261.97,262.26,261.88,262.13,18201.0,261.97,262.26,261.88,262.13,18201.0
2024-09-20 14:10:00,262.05,263.46,262.05,263.31,25104.0,262.05,263.46,262.05,263.31,25104.0
2024-09-20 14:15:00,263.31,263.52,263.03,263.22,12083.0,263.31,263.52,263.03,263.22,12083.0
2024-09-20 14:20:00,263.19,263.7,263.17,263.55,5132.0,263.19,263.7,263.17,263.55,5132.0
2024-09-20 14:25:00,263.55,263.67,263.19,263.28,9148.0,263.55,263.67,263.19,263.28,9148.0
2024-09-20 14:30:00,263.21,263.24,262.74,262.96,11079.0,263.21,263.24,262.74,262.96,11079.0
2024-09-20 14:35:00,262.79,263.25,262.73,262.91,5114.0,262.79,263.25,262.73,262.91,5114.0
2024-09-20 14:40:00,262.74,263.11,262.74,262.88,4527.0,262.74,263.11,262.74,262.88,4527.0
2024-09-20 14:45:00,262.77,262.8,262.26,262.26,6482.0,262.77,262.8,262.26,262.26,6482.0
2024-09-20 14:50:00,262.26,262.42,262.0,262.0,7466.0,262.26,262.42,262.0,262.0,7466.0
2024-09-20 14:55:00,262.06,262.38,262.0,262.22,11504.0,262.06,262.38,262.0,262.22,11504.0
2024-09-20 15:00:00,262.06,262.06,261.59,261.66,15538.0,262.06,262.06,261.59,261.66,15538.0
2024-09-20 15:05:00,261.67,261.76,261.27,261.37,4829.0,261.67,261.76,261.27,261.37,4829.0
2024-09-20 15:10:00,261.37,261.52,261.05,261.26,10049.0,261.37,261.52,261.05,261.26,10049.0
2024-09-20 15:15:00,261.41,261.64,261.14,261.59,8249.0,261.41,261.64,261.14,261.59,8249.0
2024-09-20 15:20:00,261.6,262.02,261.47,261.75,7348.0,261.6,262.02,261.47,261.75,7348.0
2024-09-20 15:25:00,261.8,262.11,261.73,261.88,7785.0,261.8,262.11,261.73,261.88,7785.0
2024-09-20 15:30:00,261.81,262.13,261.64,262.0,8334.0,261.81,262.13,261.64,262.0,8334.0
2024-09-20 15:35:00,262.01,262.67,262.01,262.61,9942.0,262.01,262.67,262.01,262.61,9942.0
2024-09-20 15:40:00,262.61,263.0,262.49,262.94,11989.0,262.61,263.0,262.49,262.94,11989.0
2024-09-20 15:45:00,262.94,263.75,262.94,263.74,27601.0,262.94,263.75,262.94,263.74,27601.0
2024-09-20 15:50:00,263.78,264.39,262.95,263.04,89108.0,263.78,264.39,262.95,263.04,89108.0
2024-09-20 15:55:00,262.89,263.22,262.2,262.58,113548.0,262.89,263.22,262.2,262.58,113548.0
2024-09-23 09:30:00,263.0,263.55,261.75,262.05,36606.0,263.0,263.55,261.75,262.05,36606.0
2024-09-23 09:35:00,262.0,262.91,261.93,262.08,7659.0,262.0,262.91,261.93,262.08,7659.0
2024-09-23 09:40:00,262.38,262.72,262.19,262.46,12448.0,262.38,262.72,262.19,262.46,12448.0
2024-09-23 09:45:00,262.35,263.06,260.63,261.5,31948.0,262.35,263.06,260.63,261.5,31948.0
2024-09-23 09:50:00,261.72,262.13,261.33,261.78,23816.0,261.72,262.13,261.33,261.78,23816.0
2024-09-23 09:55:00,261.56,262.63,261.08,262.28,14665.0,261.56,262.63,261.08,262.28,14665.0
2024-09-23 10:00:00,262.41,262.42,261.67,261.81,28952.0,262.41,262.42,261.67,261.81,28952.0
2024-09-23 10:05:00,261.81,262.05,261.64,261.84,5828.0,261.81,262.05,261.64,261.84,5828.0
2024-09-23 10:10:00,261.83,262.41,261.7,262.26,4856.0,261.83,262.41,261.7,262.26,4856.0
2024-09-23 10:15:00,262.25,262.45,261.99,262.05,4943.0,262.25,262.45,261.99,262.05,4943.0
2024-09-23 10:20:00,262.38,262.39,261.65,261.77,3707.0,262.38,262.39,261.65,261.77,3707.0
2024-09-23 10:25:00,262.01,262.05,261.11,261.19,13215.0,262.01,262.05,261.11,261.19,13215.0
2024-09-23 10:30:00,261.18,261.87,261.18,261.64,11509.0,261.18,261.87,261.18,261.64,11509.0
2024-09-23 10:35:00,261.55,261.55,261.0,261.21,8826.0,261.55,261.55,261.0,261.21,8826.0
2024-09-23 10:40:00,261.21,261.76,261.17,261.75,6735.0,261.21,261.76,261.17,261.75,6735.0
2024-09-23 10:45:00,261.75,262.32,261.61,262.21,7229.0,261.75,262.32,261.61,262.21,7229.0
2024-09-23 10:50:00,262.11,262.31,261.71,261.94,12150.0,262.11,262.31,261.71,261.94,12150.0
2024-09-23 10:55:00,261.94,262.52,261.84,262.51,15776.0,261.94,262.52,261.84,262.51,15776.0
2024-09-23 11:00:00,262.38,262.39,261.5,261.61,9405.0,262.38,262.39,261.5,261.61,9405.0
2024-09-23 11:05:00,261.47,261.65,260.9,260.97,10242.0,261.47,261.65,260.9,260.97,10242.0
2024-09-23 11:10:00,261.05,261.37,260.97,261.17,6898.0,261.05,261.37,260.97,261.17,6898.0
2024-09-23 11:15:00,261.11,261.22,261.04,261.09,3197.0,261.11,261.22,261.04,261.09,3197.0
2024-09-23 11:20:00,261.22,261.46,261.01,261.41,8628.0,261.22,261.46,261.01,261.41,8628.0
2024-09-23 11:25:00,261.33,261.48,260.7,261.01,13581.0,261.33,261.48,260.7,261.01,13581.0
2024-09-23 11:30:00,260.95,261.14,260.27,260.61,11279.0,260.95,261.14,260.27,260.61,11279.0
2024-09-23 11:35:00,260.67,261.18,260.58,261.02,2503.0,260.67,261.18,260.58,261.02,2503.0
2024-09-23 11:40:00,261.19,261.3,261.01,261.16,3677.0,261.19,261.3,261.01,261.16,3677.0
2024-09-23 11:45:00,261.16,261.3,261.09,261.16,8834.0,261.16,261.3,261.09,261.16,8834.0
2024-09-23 11:50:00,261.16,261.5,261.1,261.41,9753.0,261.16,261.5,261.1,261.41,9753.0
2024-09-23 11:55:00,261.44,261.45,261.08,261.2,2357.0,261.44,261.45,261.08,261.2,2357.0
2024-09-23 12:00:00,261.2,261.29,261.02,261.12,2975.0,261.2,261.29,261.02,261.12,2975.0
2024-09-23 12:05:00,261.07,261.66,261.07,261.64,8034.0,261.07,261.66,261.07,261.64,8034.0
2024-09-23 12:10:00,261.54,261.62,261.0,261.13,3601.0,261.54,261.62,261.0,261.13,3601.0
2024-09-23 12:15:00,261.13,261.5,260.99,261.48,2572.0,261.13,261.5,260.99,261.48,2572.0
2024-09-23 12:20:00,261.41,261.75,261.26,261.72,4601.0,261.41,261.75,261.26,261.72,4601.0
2024-09-23 12:25:00,261.89,261.91,261.66,261.71,2638.0,261.89,261.91,261.66,261.71,2638.0
2024-09-23 12:30:00,261.68,262.02,261.57,261.99,1715.0,261.68,262.02,261.57,261.99,1715.0
2024-09-23 12:35:00,261.88,262.24,261.88,262.24,4937.0,261.88,262.24,261.88,262.24,4937.0
2024-09-23 12:40:00,261.85,262.36,261.85,262.17,5327.0,261.85,262.36,261.85,262.17,5327.0
2024-09-23 12:45:00,262.19,262.52,261.97,262.42,1851.0,262.19,262.52,261.97,262.42,1851.0
2024-09-23 12:50:00,262.67,262.9,262.51,262.8,9412.0,262.67,262.9,262.51,262.8,9412.0
2024-09-23 12:55:00,262.67,263.13,262.67,263.06,1990.0,262.67,263.13,262.67,263.06,1990.0
2024-09-23 13:00:00,263.06,263.24,262.85,263.05,6065.0,263.06,263.24,262.85,263.05,6065.0
2024-09-23 13:05:00,262.97,263.23,262.9,263.1,2505.0,262.97,263.23,262.9,263.1,2505.0
2024-09-23 13:10:00,263.01,263.66,263.01,263.33,3957.0,263.01,263.66,263.01,263.33,3957.0
2024-09-23 13:15:00,263.24,263.45,263.24,263.38,5694.0,263.24,263.45,263.24,263.38,5694.0
2024-09-23 13:20:00,263.33,263.42,263.19,263.42,3443.0,263.33,263.42,263.19,263.42,3443.0
2024-09-23 13:25:00,263.3,263.75,263.3,263.62,5359.0,263.3,263.75,263.3,263.62,5359.0
2024-09-23 13:30:00,263.62,264.11,263.58,264.11,5362.0,263.62,264.11,263.58,264.11,5362.0
2024-09-23 13:35:00,264.04,264.07,263.31,263.6,5045.0,264.04,264.07,263.31,263.6,5045.0
2024-09-23 13:40:00,263.56,263.64,263.22,263.27,2551.0,263.56,263.64,263.22,263.27,2551.0
2024-09-23 13:45:00,263.22,263.35,263.13,263.35,1834.0,263.22,263.35,263.13,263.35,1834.0
2024-09-23 13:50:00,263.42,263.45,263.36,263.45,1165.0,263.42,263.45,263.36,263.45,1165.0
2024-09-23 13:55:00,263.34,263.34,263.08,263.16,3940.0,263.34,263.34,263.08,263.16,3940.0
2024-09-23 14:00:00,263.14,263.25,263.04,263.06,2502.0,263.14,263.25,263.04,263.06,2502.0
2024-09-23 14:05:00,263.01,263.1,262.84,262.84,1225.0,263.01,263.1,262.84,262.84,1225.0
2024-09-23 14:10:00,262.81,262.92,262.27,262.41,3515.0,262.81,262.92,262.27,262.41,3515.0
2024-09-23 14:15:00,262.37,262.66,262.29,262.33,8850.0,262.37,262.66,262.29,262.33,8850.0
2024-09-23 14:20:00,262.37,262.59,262.33,262.33,3656.0,262.37,262.59,262.33,262.33,3656.0
2024-09-23 14:25:00,262.31,262.31,261.6,261.93,8920.0,262.31,262.31,261.6,261.93,8920.0
2024-09-23 14:30:00,261.74,261.97,261.71,261.94,11295.0,261.74,261.97,261.71,261.94,11295.0
2024-09-23 14:35:00,261.85,262.16,261.84,262.0,5203.0,261.85,262.16,261.84,262.0,5203.0
2024-09-23 14:40:00,262.09,262.1,261.73,261.76,2976.0,262.09,262.1,261.73,261.76,2976.0
2024-09-23 14:45:00,261.82,261.86,261.64,261.82,3526.0,261.82,261.86,261.64,261.82,3526.0
2024-09-23 14:50:00,261.83,261.86,261.64,261.78,5186.0,261.83,261.86,261.64,261.78,5186.0
2024-09-23 14:55:00,261.77,262.05,261.77,261.96,7282.0,261.77,262.05,261.77,261.96,7282.0
2024-09-23 15:00:00,261.96,261.96,261.62,261.71,6708.0,261.96,261.96,261.62,261.71,6708.0
2024-09-23 15:05:00,261.7,261.73,261.54,261.54,3097.0,261.7,261.73,261.54,261.54,3097.0
2024-09-23 15:10:00,261.81,261.85,261.53,261.63,10781.0,261.81,261.85,261.53,261.63,10781.0
2024-09-23 15:15:00,261.57,261.65,261.5,261.57,2156.0,261.57,261.65,261.5,261.57,2156.0
2024-09-23 15:20:00,261.62,261.62,261.41,261.5,2946.0,261.62,261.62,261.41,261.5,2946.0
2024-09-23 15:25:00,261.56,261.57,261.3,261.37,12207.0,261.56,261.57,261.3,261.37,12207.0
2024-09-23 15:30:00,261.34,261.44,261.0,261.29,17122.0,261.34,261.44,261.0,261.29,17122.0
2024-09-23 15:35:00,261.19,261.29,260.78,260.81,7825.0,261.19,261.29,260.78,260.81,7825.0
2024-09-23 15:40:00,260.79,260.79,260.4,260.44,11991.0,260.79,260.79,260.4,260.44,11991.0
2024-09-23 15:45:00,260.38,260.57,260.19,260.32,17449.0,260.38,260.57,260.19,260.32,17449.0
2024-09-23 15:50:00,260.34,261.05,260.34,260.63,25114.0,260.34,261.05,260.34,260.63,25114.0
2024-09-23 15:55:00,260.6,260.6,259.53,259.8,93411.0,260.6,260.6,259.53,259.8,93411.0
2024-09-24 09:30:00,266.69,269.25,266.42,268.96,136482.0,266.69,269.25,266.42,268.96,136482.0
2024-09-24 09:35:00,269.0,269.76,267.43,268.6,38970.0,269.0,269.76,267.43,268.6,38970.0
2024-09-24 09:40:00,268.51,270.0,267.84,270.0,36361.0,268.51,270.0,267.84,270.0,36361.0
2024-09-24 09:45:00,269.99,271.76,269.9,270.99,43614.0,269.99,271.76,269.9,270.99,43614.0
2024-09-24 09:50:00,271.0,271.0,269.87,270.63,47771.0,271.0,271.0,269.87,270.63,47771.0
2024-09-24 09:55:00,270.47,271.36,270.28,270.85,72779.0,270.47,271.36,270.28,270.85,72779.0
2024-09-24 10:00:00,270.9,271.0,268.1,268.5,39982.0,270.9,271.0,268.1,268.5,39982.0
2024-09-24 10:05:00,268.47,268.6,267.03,267.43,29557.0,268.47,268.6,267.03,267.43,29557.0
2024-09-24 10:10:00,267.51,268.5,267.51,268.41,13993.0,267.51,268.5,267.51,268.41,13993.0
2024-09-24 10:15:00,268.56,268.98,267.71,267.72,11699.0,268.56,268.98,267.71,267.72,11699.0
2024-09-24 10:20:00,267.69,267.94,266.95,267.16,12836.0,267.69,267.94,266.95,267.16,12836.0
2024-09-24 10:25:00,267.0,267.69,266.81,267.17,18408.0,267.0,267.69,266.81,267.17,18408.0
2024-09-24 10:30:00,267.17,268.0,266.93,267.76,17214.0,267.17,268.0,266.93,267.76,17214.0
2024-09-24 10:35:00,267.9,267.9,267.48,267.56,21138.0,267.9,267.9,267.48,267.56,21138.0
2024-09-24 10:40:00,267.52,267.56,267.05,267.06,5740.0,267.52,267.56,267.05,267.06,5740.0
2024-09-24 10:45:00,267.23,267.74,266.86,267.29,15242.0,267.23,267.74,266.86,267.29,15242.0
2024-09-24 10:50:00,267.27,267.85,267.03,267.75,7053.0,267.27,267.85,267.03,267.75,7053.0
2024-09-24 10:55:00,267.84,268.05,267.25,267.72,23006.0,267.84,268.05,267.25,267.72,23006.0
2024-09-24 11:00:00,267.78,268.42,267.75,268.04,5197.0,267.78,268.42,267.75,268.04,5197.0
2024-09-24 11:05:00,268.25,268.85,268.25,268.77,5179.0,268.25,268.85,268.25,268.77,5179.0
2024-09-24 11:10:00,268.77,268.95,268.3,268.35,9059.0,268.77,268.95,268.3,268.35,9059.0
2024-09-24 11:15:00,268.46,269.06,268.28,268.9,6651.0,268.46,269.06,268.28,268.9,6651.0
2024-09-24 11:20:00,268.89,268.97,268.08,268.08,6982.0,268.89,268.97,268.08,268.08,6982.0
2024-09-24 11:25:00,268.15,268.26,267.69,267.78,10809.0,268.15,268.26,267.69,267.78,10809.0
2024-09-24 11:30:00,267.99,267.99,267.28,267.28,5242.0,267.99,267.99,267.28,267.28,5242.0
2024-09-24 11:35:00,267.3,267.42,267.12,267.28,4765.0,267.3,267.42,267.12,267.28,4765.0
2024-09-24 11:40:00,267.29,267.32,266.98,267.11,6514.0,267.29,267.32,266.98,267.11,6514.0
2024-09-24 11:45:00,267.05,267.44,266.21,266.35,5734.0,267.05,267.44,266.21,266.35,5734.0
2024-09-24 11:50:00,266.33,266.4,266.04,266.19,7006.0,266.33,266.4,266.04,266.19,7006.0
2024-09-24 11:55:00,266.37,267.02,266.02,266.65,21431.0,266.37,267.02,266.02,266.65,21431.0
2024-09-24 12:00:00,266.84,267.66,266.77,267.5,5449.0,266.84,267.66,266.77,267.5,5449.0
2024-09-24 12:05:00,267.53,267.53,267.02,267.36,8133.0,267.53,267.53,267.02,267.36,8133.0
2024-09-24 12:10:00,267.24,267.51,267.23,267.29,7153.0,267.24,267.51,267.23,267.29,7153.0
2024-09-24 12:15:00,267.29,267.58,267.26,267.58,5771.0,267.29,267.58,267.26,267.58,5771.0
2024-09-24 12:20:00,267.53,267.66,267.43,267.59,2264.0,267.53,267.66,267.43,267.59,2264.0
2024-09-24 12:25:00,267.47,267.47,266.34,266.6,5899.0,267.47,267.47,266.34,266.6,5899.0
2024-09-24 12:30:00,266.59,266.59,265.74,266.2,19261.0,266.59,266.59,265.74,266.2,19261.0
2024-09-24 12:35:00,266.19,266.44,266.03,266.31,5090.0,266.19,266.44,266.03,266.31,5090.0
2024-09-24 12:40:00,266.31,266.38,265.68,265.86,6804.0,266.31,266.38,265.68,265.86,6804.0
2024-09-24 12:45:00,265.88,266.06,264.26,264.47,11170.0,265.88,266.06,264.26,264.47,11170.0
2024-09-24 12:50:00,264.24,264.46,263.89,264.31,16008.0,264.24,264.46,263.89,264.31,16008.0
2024-09-24 12:55:00,264.21,264.38,263.54,264.22,22711.0,264.21,264.38,263.54,264.22,22711.0
2024-09-24 13:00:00,264.23,265.23,264.1,265.23,18216.0,264.23,265.23,264.1,265.23,18216.0
2024-09-24 13:05:00,265.15,265.39,264.69,264.85,3260.0,265.15,265.39,264.69,264.85,3260.0
2024-09-24 13:10:00,264.75,265.01,264.69,264.69,1928.0,264.75,265.01,264.69,264.69,1928.0
2024-09-24 13:15:00,264.47,264.97,264.43,264.97,3370.0,264.47,264.97,264.43,264.97,3370.0
2024-09-24 13:20:00,264.85,265.29,264.85,265.24,4179.0,264.85,265.29,264.85,265.24,4179.0
2024-09-24 13:25:00,265.15,265.18,264.94,264.94,2268.0,265.15,265.18,264.94,264.94,2268.0
2024-09-24 13:30:00,265.06,265.36,264.97,265.18,2712.0,265.06,265.36,264.97,265.18,2712.0
2024-09-24 13:35:00,265.22,265.43,264.86,265.11,5486.0,265.22,265.43,264.86,265.11,5486.0
2024-09-24 13:40:00,265.08,265.08,264.8,264.87,2266.0,265.08,265.08,264.8,264.87,2266.0
2024-09-24 13:45:00,264.87,265.05,264.62,264.62,2159.0,264.87,265.05,264.62,264.62,2159.0
2024-09-24 13:50:00,264.82,265.08,264.8,264.94,1765.0,264.82,265.08,264.8,264.94,1765.0
2024-09-24 13:55:00,265.01,265.18,264.88,265.17,4144.0,265.01,265.18,264.88,265.17,4144.0
2024-09-24 14:00:00,265.0,265.18,264.67,264.68,5539.0,265.0,265.18,264.67,264.68,5539.0
2024-09-24 14:05:00,264.63,264.72,264.22,264.47,6636.0,264.63,264.72,264.22,264.47,6636.0
2024-09-24 14:10:00,264.47,264.69,264.36,264.69,2435.0,264.47,264.69,264.36,264.69,2435.0
2024-09-24 14:15:00,264.57,264.57,264.17,264.49,3192.0,264.57,264.57,264.17,264.49,3192.0
2024-09-24 14:20:00,264.5,264.72,264.29,264.42,3756.0,264.5,264.72,264.29,264.42,3756.0
2024-09-24 14:25:00,264.42,264.54,264.17,264.44,6356.0,264.42,264.54,264.17,264.44,6356.0
2024-09-24 14:30:00,264.42,264.43,263.84,264.17,5659.0,264.42,264.43,263.84,264.17,5659.0
2024-09-24 14:35:00,264.11,264.35,264.1,264.35,2396.0,264.11,264.35,264.1,264.35,2396.0
2024-09-24 14:40:00,264.32,264.33,263.89,264.05,3153.0,264.32,264.33,263.89,264.05,3153.0
2024-09-24 14:45:00,263.9,263.95,263.66,263.85,3695.0,263.9,263.95,263.66,263.85,3695.0
2024-09-24 14:50:00,263.85,264.05,263.84,263.97,7199.0,263.85,264.05,263.84,263.97,7199.0
2024-09-24 14:55:00,263.98,264.26,263.69,264.25,7010.0,263.98,264.26,263.69,264.25,7010.0
2024-09-24 15:00:00,264.12,264.12,263.74,263.9,4099.0,264.12,264.12,263.74,263.9,4099.0
2024-09-24 15:05:00,263.83,263.85,263.42,263.42,4947.0,263.83,263.85,263.42,263.42,4947.0
2024-09-24 15:10:00,263.46,263.68,263.33,263.56,7184.0,263.46,263.68,263.33,263.56,7184.0
2024-09-24 15:15:00,263.58,263.86,263.46,263.86,3854.0,263.58,263.86,263.46,263.86,3854.0
2024-09-24 15:20:00,263.74,263.9,263.6,263.74,8952.0,263.74,263.9,263.6,263.74,8952.0
2024-09-24 15:25:00,263.6,263.72,263.52,263.69,6293.0,263.6,263.72,263.52,263.69,6293.0
2024-09-24 15:30:00,263.69,263.98,263.54,263.61,6553.0,263.69,263.98,263.54,263.61,6553.0
2024-09-24 15:35:00,263.65,263.65,263.15,263.17,9378.0,263.65,263.65,263.15,263.17,9378.0
2024-09-24 15:40:00,263.26,263.33,262.9,262.96,10405.0,263.26,263.33,262.9,262.96,10405.0
2024-09-24 15:45:00,263.0,263.05,262.78,262.93,10832.0,263.0,263.05,262.78,262.93,10832.0
2024-09-24 15:50:00,262.98,263.52,262.92,263.51,20493.0,262.98,263.52,262.92,263.51,20493.0
2024-09-24 15:55:00,263.54,263.82,263.24,263.59,41150.0,263.54,263.82,263.24,263.59,41150.0
2024-09-25 09:30:00,263.0,263.68,261.73,262.94,40398.0,263.0,263.68,261.73,262.94,40398.0
2024-09-25 09:35:00,263.03,263.03,261.95,262.08,8242.0,263.03,263.03,261.95,262.08,8242.0
2024-09-25 09:40:00,262.54,263.17,262.0,262.55,19762.0,262.54,263.17,262.0,262.55,19762.0
2024-09-25 09:45:00,262.54,262.83,262.0,262.53,11678.0,262.54,262.83,262.0,262.53,11678.0
2024-09-25 09:50:00,262.09,263.05,261.79,262.83,9318.0,262.09,263.05,261.79,262.83,9318.0
2024-09-25 09:55:00,262.84,262.91,262.35,262.91,2826.0,262.84,262.91,262.35,262.91,2826.0
2024-09-25 10:00:00,262.93,264.03,262.85,263.85,13107.0,262.93,264.03,262.85,263.85,13107.0
2024-09-25 10:05:00,263.7,263.95,263.24,263.51,4456.0,263.7,263.95,263.24,263.51,4456.0
2024-09-25 10:10:00,263.54,263.54,262.71,263.05,3630.0,263.54,263.54,262.71,263.05,3630.0
2024-09-25 10:15:00,262.85,263.02,262.69,262.69,4714.0,262.85,263.02,262.69,262.69,4714.0
2024-09-25 10:20:00,262.9,262.9,262.2,262.57,8653.0,262.9,262.9,262.2,262.57,8653.0
2024-09-25 10:25:00,262.64,262.64,261.87,262.07,5842.0,262.64,262.64,261.87,262.07,5842.0
2024-09-25 10:30:00,262.11,262.17,261.74,261.91,3849.0,262.11,262.17,261.74,261.91,3849.0
2024-09-25 10:35:00,261.8,262.14,261.79,261.93,3132.0,261.8,262.14,261.79,261.93,3132.0
2024-09-25 10:40:00,262.07,262.15,261.58,261.58,7516.0,262.07,262.15,261.58,261.58,7516.0
2024-09-25 10:45:00,261.59,261.68,261.02,261.03,5686.0,261.59,261.68,261.02,261.03,5686.0
2024-09-25 10:50:00,261.34,261.34,260.87,261.11,9948.0,261.34,261.34,260.87,261.11,9948.0
2024-09-25 10:55:00,261.0,261.05,260.34,260.41,5859.0,261.0,261.05,260.34,260.41,5859.0
2024-09-25 11:00:00,260.41,260.85,260.2,260.63,6570.0,260.41,260.85,260.2,260.63,6570.0
2024-09-25 11:05:00,260.61,260.77,260.08,260.7,12964.0,260.61,260.77,260.08,260.7,12964.0
2024-09-25 11:10:00,260.53,260.66,260.31,260.63,10894.0,260.53,260.66,260.31,260.63,10894.0
2024-09-25 11:15:00,260.67,261.56,260.62,261.45,10056.0,260.67,261.56,260.62,261.45,10056.0
2024-09-25 11:20:00,261.44,261.45,260.83,261.0,8710.0,261.44,261.45,260.83,261.0,8710.0
2024-09-25 11:25:00,260.9,261.21,260.9,261.1,5168.0,260.9,261.21,260.9,261.1,5168.0
2024-09-25 11:30:00,261.0,261.45,260.96,261.36,7475.0,261.0,261.45,260.96,261.36,7475.0
2024-09-25 11:35:00,261.07,261.13,260.68,260.68,2874.0,261.07,261.13,260.68,260.68,2874.0
2024-09-25 11:40:00,260.71,260.71,260.17,260.34,9036.0,260.71,260.71,260.17,260.34,9036.0
2024-09-25 11:45:00,260.31,260.31,260.03,260.13,13138.0,260.31,260.31,260.03,260.13,13138.0
2024-09-25 11:50:00,260.13,260.14,259.66,259.88,11606.0,260.13,260.14,259.66,259.88,11606.0
2024-09-25 11:55:00,260.0,260.16,259.84,260.1,6456.0,260.0,260.16,259.84,260.1,6456.0
2024-09-25 12:00:00,260.13,260.36,260.0,260.17,5598.0,260.13,260.36,260.0,260.17,5598.0
2024-09-25 12:05:00,260.19,260.39,260.02,260.38,3440.0,260.19,260.39,260.02,260.38,3440.0
2024-09-25 12:10:00,260.21,260.37,260.14,260.14,4974.0,260.21,260.37,260.14,260.14,4974.0
2024-09-25 12:15:00,260.39,260.54,260.09,260.28,10332.0,260.39,260.54,260.09,260.28,10332.0
2024-09-25 12:20:00,260.28,260.28,260.2,260.26,3912.0,260.28,260.28,260.2,260.26,3912.0
2024-09-25 12:25:00,260.26,260.34,259.72,259.75,8388.0,260.26,260.34,259.72,259.75,8388.0
2024-09-25 12:30:00,259.75,259.76,259.15,259.3,3441.0,259.75,259.76,259.15,259.3,3441.0
2024-09-25 12:35:00,259.14,259.33,258.9,259.2,9108.0,259.14,259.33,258.9,259.2,9108.0
2024-09-25 12:40:00,259.29,259.29,258.34,258.48,7209.0,259.29,259.29,258.34,258.48,7209.0
2024-09-25 12:45:00,258.48,258.65,258.35,258.53,7753.0,258.48,258.65,258.35,258.53,7753.0
2024-09-25 12:50:00,258.53,258.99,258.53,258.95,10829.0,258.53,258.99,258.53,258.95,10829.0
2024-09-25 12:55:00,258.94,259.26,258.67,258.81,5220.0,258.94,259.26,258.67,258.81,5220.0
2024-09-25 13:00:00,258.9,258.9,258.34,258.81,30077.0,258.9,258.9,258.34,258.81,30077.0
2024-09-25 13:05:00,258.82,258.9,258.61,258.61,7032.0,258.82,258.9,258.61,258.61,7032.0
2024-09-25 13:10:00,258.51,258.69,258.21,258.51,12722.0,258.51,258.69,258.21,258.51,12722.0
2024-09-25 13:15:00,258.52,258.91,258.32,258.72,12357.0,258.52,258.91,258.32,258.72,12357.0
2024-09-25 13:20:00,258.63,258.64,258.45,258.61,8481.0,258.63,258.64,258.45,258.61,8481.0
2024-09-25 13:25:00,258.61,258.68,258.06,258.14,11940.0,258.61,258.68,258.06,258.14,11940.0
2024-09-25 13:30:00,258.05,258.28,257.73,257.87,12111.0,258.05,258.28,257.73,257.87,12111.0
2024-09-25 13:35:00,257.97,258.08,257.61,257.92,14975.0,257.97,258.08,257.61,257.92,14975.0
2024-09-25 13:40:00,257.92,258.22,257.77,258.18,12975.0,257.92,258.22,257.77,258.18,12975.0
2024-09-25 13:45:00,258.15,258.2,257.93,258.16,12718.0,258.15,258.2,257.93,258.16,12718.0
2024-09-25 13:50:00,258.16,258.66,258.11,258.59,9427.0,258.16,258.66,258.11,258.59,9427.0
2024-09-25 13:55:00,258.73,258.74,258.08,258.39,12121.0,258.73,258.74,258.08,258.39,12121.0
2024-09-25 14:00:00,258.47,258.47,257.82,258.07,10583.0,258.47,258.47,257.82,258.07,10583.0
2024-09-25 14:05:00,258.07,258.45,257.98,258.35,19895.0,258.07,258.45,257.98,258.35,19895.0
2024-09-25 14:10:00,258.36,258.58,258.31,258.35,16351.0,258.36,258.58,258.31,258.35,16351.0
2024-09-25 14:15:00,258.33,258.61,258.26,258.49,8719.0,258.33,258.61,258.26,258.49,8719.0
2024-09-25 14:20:00,258.36,258.59,258.36,258.49,9286.0,258.36,258.59,258.36,258.49,9286.0
2024-09-25 14:25:00,258.44,258.92,258.44,258.8,23229.0,258.44,258.92,258.44,258.8,23229.0
2024-09-25 14:30:00,258.92,259.08,258.72,259.05,18173.0,258.92,259.08,258.72,259.05,18173.0
2024-09-25 14:35:00,259.05,259.43,258.93,259.31,14227.0,259.05,259.43,258.93,259.31,14227.0
2024-09-25 14:40:00,259.31,259.31,258.59,258.63,6319.0,259.31,259.31,258.59,258.63,6319.0
2024-09-25 14:45:00,258.59,259.14,258.59,258.79,15638.0,258.59,259.14,258.59,258.79,15638.0
2024-09-25 14:50:00,258.79,259.11,258.68,258.75,9570.0,258.79,259.11,258.68,258.75,9570.0
2024-09-25 14:55:00,258.69,258.79,258.66,258.71,10402.0,258.69,258.79,258.66,258.71,10402.0
2024-09-25 15:00:00,258.71,259.03,258.71,259.01,9283.0,258.71,259.03,258.71,259.01,9283.0
2024-09-25 15:05:00,258.99,259.0,258.89,258.95,2395.0,258.99,259.0,258.89,258.95,2395.0
2024-09-25 15:10:00,258.9,258.95,258.6,258.61,6550.0,258.9,258.95,258.6,258.61,6550.0
2024-09-25 15:15:00,258.67,259.31,258.59,259.31,24178.0,258.67,259.31,258.59,259.31,24178.0
2024-09-25 15:20:00,259.25,259.42,259.01,259.42,9975.0,259.25,259.42,259.01,259.42,9975.0
2024-09-25 15:25:00,259.38,259.56,259.07,259.25,6590.0,259.38,259.56,259.07,259.25,6590.0
2024-09-25 15:30:00,259.25,259.35,258.4,258.41,8149.0,259.25,259.35,258.4,258.41,8149.0
2024-09-25 15:35:00,258.4,258.47,258.11,258.43,13856.0,258.4,258.47,258.11,258.43,13856.0
2024-09-25 15:40:00,258.46,259.33,258.43,259.23,20723.0,258.46,259.33,258.43,259.23,20723.0
2024-09-25 15:45:00,259.23,259.35,259.09,259.29,13841.0,259.23,259.35,259.09,259.29,13841.0
2024-09-25 15:50:00,259.29,260.29,259.09,260.13,40191.0,259.29,260.29,259.09,260.13,40191.0
2024-09-25 15:55:00,260.13,260.37,259.52,259.76,103711.0,260.13,260.37,259.52,259.76,103711.0
2024-09-26 09:30:00,269.18,270.73,266.49,270.5,111026.0,269.18,270.73,266.49,270.5,111026.0
2024-09-26 09:35:00,270.52,270.52,267.36,269.0,66524.0,270.52,270.52,267.36,269.0,66524.0
2024-09-26 09:40:00,268.96,269.7,267.52,268.31,39523.0,268.96,269.7,267.52,268.31,39523.0
2024-09-26 09:45:00,268.43,269.0,267.54,268.26,29857.0,268.43,269.0,267.54,268.26,29857.0
2024-09-26 09:50:00,268.09,268.27,266.07,266.26,22837.0,268.09,268.27,266.07,266.26,22837.0
2024-09-26 09:55:00,266.25,267.13,265.97,266.39,12835.0,266.25,267.13,265.97,266.39,12835.0
2024-09-26 10:00:00,266.3,268.5,266.3,266.74,13181.0,266.3,268.5,266.3,266.74,13181.0
2024-09-26 10:05:00,267.06,267.64,266.92,267.28,15694.0,267.06,267.64,266.92,267.28,15694.0
2024-09-26 10:10:00,267.17,267.2,266.39,266.39,16859.0,267.17,267.2,266.39,266.39,16859.0
2024-09-26 10:15:00,266.5,267.19,266.38,267.16,11634.0,266.5,267.19,266.38,267.16,11634.0
2024-09-26 10:20:00,267.06,267.12,266.28,266.56,19588.0,267.06,267.12,266.28,266.56,19588.0
2024-09-26 10:25:00,266.47,266.86,266.08,266.71,7442.0,266.47,266.86,266.08,266.71,7442.0
2024-09-26 10:30:00,266.71,267.99,266.66,267.74,37031.0,266.71,267.99,266.66,267.74,37031.0
2024-09-26 10:35:00,267.57,268.49,267.53,268.27,7112.0,267.57,268.49,267.53,268.27,7112.0
2024-09-26 10:40:00,268.26,268.42,267.61,267.82,14527.0,268.26,268.42,267.61,267.82,14527.0
2024-09-26 10:45:00,267.87,268.26,267.75,267.8,12464.0,267.87,268.26,267.75,267.8,12464.0
2024-09-26 10:50:00,267.88,267.89,267.04,267.05,16817.0,267.88,267.89,267.04,267.05,16817.0
2024-09-26 10:55:00,267.12,267.15,266.12,266.34,16373.0,267.12,267.15,266.12,266.34,16373.0
2024-09-26 11:00:00,266.16,266.45,265.73,266.4,8218.0,266.16,266.45,265.73,266.4,8218.0
2024-09-26 11:05:00,266.66,267.17,266.5,266.83,16679.0,266.66,267.17,266.5,266.83,16679.0
2024-09-26 11:10:00,266.8,267.1,266.5,266.85,25722.0,266.8,267.1,266.5,266.85,25722.0
2024-09-26 11:15:00,266.95,267.06,266.7,266.88,9936.0,266.95,267.06,266.7,266.88,9936.0
2024-09-26 11:20:00,266.86,267.11,266.82,266.9,16985.0,266.86,267.11,266.82,266.9,16985.0
2024-09-26 11:25:00,266.9,267.45,266.71,267.44,15999.0,266.9,267.45,266.71,267.44,15999.0
2024-09-26 11:30:00,267.48,267.74,267.06,267.53,16073.0,267.48,267.74,267.06,267.53,16073.0
2024-09-26 11:35:00,267.64,268.06,267.64,267.98,2560.0,267.64,268.06,267.64,267.98,2560.0
2024-09-26 11:40:00,268.17,268.2,267.3,267.3,36520.0,268.17,268.2,267.3,267.3,36520.0
2024-09-26 11:45:00,267.64,267.73,267.29,267.3,3267.0,267.64,267.73,267.29,267.3,3267.0
2024-09-26 11:50:00,267.41,267.85,267.31,267.85,3786.0,267.41,267.85,267.31,267.85,3786.0
2024-09-26 11:55:00,267.99,268.1,267.69,267.91,27233.0,267.99,268.1,267.69,267.91,27233.0
2024-09-26 12:00:00,267.71,267.71,266.99,267.09,5723.0,267.71,267.71,266.99,267.09,5723.0
2024-09-26 12:05:00,267.09,267.82,267.01,267.82,8732.0,267.09,267.82,267.01,267.82,8732.0
2024-09-26 12:10:00,267.59,267.85,267.48,267.49,5477.0,267.59,267.85,267.48,267.49,5477.0
2024-09-26 12:15:00,267.65,267.77,267.59,267.77,1504.0,267.65,267.77,267.59,267.77,1504.0
2024-09-26 12:20:00,267.68,267.78,267.29,267.39,8592.0,267.68,267.78,267.29,267.39,8592.0
2024-09-26 12:25:00,267.4,267.54,266.8,266.89,4383.0,267.4,267.54,266.8,266.89,4383.0
2024-09-26 12:30:00,266.8,266.8,266.31,266.5,8095.0,266.8,266.8,266.31,266.5,8095.0
2024-09-26 12:35:00,266.5,266.74,266.37,266.54,4011.0,266.5,266.74,266.37,266.54,4011.0
2024-09-26 12:40:00,266.54,266.7,266.38,266.7,6492.0,266.54,266.7,266.38,266.7,6492.0
2024-09-26 12:45:00,266.55,266.7,266.41,266.46,5327.0,266.55,266.7,266.41,266.46,5327.0
2024-09-26 12:50:00,266.46,266.64,266.32,266.57,8042.0,266.46,266.64,266.32,266.57,8042.0
2024-09-26 12:55:00,266.56,266.73,266.49,266.63,2910.0,266.56,266.73,266.49,266.63,2910.0
2024-09-26 13:00:00,266.51,266.86,266.42,266.73,5836.0,266.51,266.86,266.42,266.73,5836.0
2024-09-26 13:05:00,266.9,267.0,266.6,267.0,3104.0,266.9,267.0,266.6,267.0,3104.0
2024-09-26 13:10:00,266.8,266.98,266.34,266.48,16073.0,266.8,266.98,266.34,266.48,16073.0
2024-09-26 13:15:00,266.52,266.52,265.9,265.9,20769.0,266.52,266.52,265.9,265.9,20769.0
2024-09-26 13:20:00,265.94,266.26,265.93,266.26,10810.0,265.94,266.26,265.93,266.26,10810.0
2024-09-26 13:25:00,266.13,266.48,266.12,266.48,12489.0,266.13,266.48,266.12,266.48,12489.0
2024-09-26 13:30:00,266.48,266.7,266.28,266.61,8764.0,266.48,266.7,266.28,266.61,8764.0
2024-09-26 13:35:00,266.5,266.76,266.36,266.69,5794.0,266.5,266.76,266.36,266.69,5794.0
2024-09-26 13:40:00,266.68,267.33,266.67,267.32,58897.0,266.68,267.33,266.67,267.32,58897.0
2024-09-26 13:45:00,267.23,267.55,266.91,267.55,6570.0,267.23,267.55,266.91,267.55,6570.0
2024-09-26 13:50:00,267.56,267.76,267.48,267.67,3085.0,267.56,267.76,267.48,267.67,3085.0
2024-09-26 13:55:00,267.77,267.77,267.35,267.65,6878.0,267.77,267.77,267.35,267.65,6878.0
2024-09-26 14:00:00,267.61,267.74,267.4,267.59,3794.0,267.61,267.74,267.4,267.59,3794.0
2024-09-26 14:05:00,267.5,267.7,267.41,267.64,2561.0,267.5,267.7,267.41,267.64,2561.0
2024-09-26 14:10:00,267.67,267.86,267.4,267.76,8224.0,267.67,267.86,267.4,267.76,8224.0
2024-09-26 14:15:00,267.67,267.99,267.67,267.96,5139.0,267.67,267.99,267.67,267.96,5139.0
2024-09-26 14:20:00,267.76,268.12,267.63,267.77,14445.0,267.76,268.12,267.63,267.77,14445.0
2024-09-26 14:25:00,267.78,267.94,267.64,267.91,10197.0,267.78,267.94,267.64,267.91,10197.0
2024-09-26 14:30:00,267.87,268.06,267.67,267.98,8226.0,267.87,268.06,267.67,267.98,8226.0
2024-09-26 14:35:00,267.94,268.17,267.89,268.05,7115.0,267.94,268.17,267.89,268.05,7115.0
2024-09-26 14:40:00,268.05,268.15,267.97,268.06,2379.0,268.05,268.15,267.97,268.06,2379.0
2024-09-26 14:45:00,268.09,268.19,267.9,268.01,9736.0,268.09,268.19,267.9,268.01,9736.0
2024-09-26 14:50:00,268.06,268.2,267.96,268.16,4609.0,268.06,268.2,267.96,268.16,4609.0
2024-09-26 14:55:00,268.19,268.67,268.0,268.4,8919.0,268.19,268.67,268.0,268.4,8919.0
2024-09-26 15:00:00,268.28,268.59,268.28,268.45,1334.0,268.28,268.59,268.28,268.45,1334.0
2024-09-26 15:05:00,268.55,268.88,268.52,268.83,6678.0,268.55,268.88,268.52,268.83,6678.0
2024-09-26 15:10:00,268.91,268.96,268.64,268.64,11018.0,268.91,268.96,268.64,268.64,11018.0
2024-09-26 15:15:00,268.67,268.94,268.64,268.81,8173.0,268.67,268.94,268.64,268.81,8173.0
2024-09-26 15:20:00,268.82,268.87,268.56,268.59,9780.0,268.82,268.87,268.56,268.59,9780.0
2024-09-26 15:25:00,268.52,268.58,268.22,268.37,5425.0,268.52,268.58,268.22,268.37,5425.0
2024-09-26 15:30:00,268.35,268.67,268.26,268.53,11988.0,268.35,268.67,268.26,268.53,11988.0
2024-09-26 15:35:00,268.43,268.63,267.85,268.05,16806.0,268.43,268.63,267.85,268.05,16806.0
2024-09-26 15:40:00,268.14,268.88,268.13,268.86,10476.0,268.14,268.88,268.13,268.86,10476.0
2024-09-26 15:45:00,268.9,269.0,268.24,268.73,19316.0,268.9,269.0,268.24,268.73,19316.0
2024-09-26 15:50:00,268.67,268.74,268.37,268.73,26631.0,268.67,268.74,268.37,268.73,26631.0
2024-09-26 15:55:00,268.6,268.98,268.42,268.94,58687.0,268.6,268.98,268.42,268.94,58687.0
2024-09-27 09:30:00,273.22,277.0,272.01,276.15,111686.0,273.22,277.0,272.01,276.15,111686.0
2024-09-27 09:35:00,276.12,278.0,275.56,277.15,54126.0,276.12,278.0,275.56,277.15,54126.0
2024-09-27 09:40:00,277.37,277.81,276.74,277.05,35415.0,277.37,277.81,276.74,277.05,35415.0
2024-09-27 09:45:00,276.83,278.46,276.66,278.25,31949.0,276.83,278.46,276.66,278.25,31949.0
2024-09-27 09:50:00,278.28,279.88,278.19,279.44,47717.0,278.28,279.88,278.19,279.44,47717.0
2024-09-27 09:55:00,279.17,280.1,278.89,280.06,16427.0,279.17,280.1,278.89,280.06,16427.0
2024-09-27 10:00:00,280.04,280.72,279.25,280.66,51257.0,280.04,280.72,279.25,280.66,51257.0
2024-09-27 10:05:00,280.74,282.28,280.5,282.28,53559.0,280.74,282.28,280.5,282.28,53559.0
2024-09-27 10:10:00,282.31,283.43,282.21,282.48,64336.0,282.31,283.43,282.21,282.48,64336.0
2024-09-27 10:15:00,282.26,282.31,280.51,281.1,56686.0,282.26,282.31,280.51,281.1,56686.0
2024-09-27 10:20:00,281.11,282.0,281.1,281.53,23594.0,281.11,282.0,281.1,281.53,23594.0
2024-09-27 10:25:00,281.51,282.0,281.05,281.22,18366.0,281.51,282.0,281.05,281.22,18366.0
2024-09-27 10:30:00,281.22,281.31,280.0,280.55,24933.0,281.22,281.31,280.0,280.55,24933.0
2024-09-27 10:35:00,280.55,281.6,280.54,281.58,16671.0,280.55,281.6,280.54,281.58,16671.0
2024-09-27 10:40:00,281.58,281.9,281.44,281.69,14607.0,281.58,281.9,281.44,281.69,14607.0
2024-09-27 10:45:00,281.67,282.11,281.23,281.96,23528.0,281.67,282.11,281.23,281.96,23528.0
2024-09-27 10:50:00,281.96,282.58,281.8,282.42,25848.0,281.96,282.58,281.8,282.42,25848.0
2024-09-27 10:55:00,282.5,282.72,282.22,282.57,17542.0,282.5,282.72,282.22,282.57,17542.0
2024-09-27 11:00:00,282.67,282.94,282.35,282.65,26442.0,282.67,282.94,282.35,282.65,26442.0
2024-09-27 11:05:00,282.6,283.25,282.6,283.0,22992.0,282.6,283.25,282.6,283.0,22992.0
2024-09-27 11:10:00,283.12,283.65,282.48,283.28,31409.0,283.12,283.65,282.48,283.28,31409.0
2024-09-27 11:15:00,283.35,283.49,283.04,283.3,14202.0,283.35,283.49,283.04,283.3,14202.0
2024-09-27 11:20:00,283.1,283.66,282.85,282.91,22683.0,283.1,283.66,282.85,282.91,22683.0
2024-09-27 11:25:00,283.07,283.16,282.25,282.96,10136.0,283.07,283.16,282.25,282.96,10136.0
2024-09-27 11:30:00,282.8,283.18,282.29,282.63,15257.0,282.8,283.18,282.29,282.63,15257.0
2024-09-27 11:35:00,282.42,283.29,282.42,283.24,9965.0,282.42,283.29,282.42,283.24,9965.0
2024-09-27 11:40:00,283.29,283.45,282.63,282.81,28976.0,283.29,283.45,282.63,282.81,28976.0
2024-09-27 11:45:00,282.99,282.99,281.93,282.68,33002.0,282.99,282.99,281.93,282.68,33002.0
2024-09-27 11:50:00,282.66,282.96,282.47,282.61,8359.0,282.66,282.96,282.47,282.61,8359.0
2024-09-27 11:55:00,282.56,282.81,282.29,282.47,10815.0,282.56,282.81,282.29,282.47,10815.0
2024-09-27 12:00:00,282.51,282.52,282.12,282.13,6621.0,282.51,282.52,282.12,282.13,6621.0
2024-09-27 12:05:00,282.12,282.34,281.71,281.89,11251.0,282.12,282.34,281.71,281.89,11251.0
2024-09-27 12:10:00,281.69,281.93,280.56,280.78,16941.0,281.69,281.93,280.56,280.78,16941.0
2024-09-27 12:15:00,280.78,281.55,280.66,281.45,12286.0,280.78,281.55,280.66,281.45,12286.0
2024-09-27 12:20:00,281.45,281.56,280.6,281.14,34806.0,281.45,281.56,280.6,281.14,34806.0
2024-09-27 12:25:00,281.28,281.47,280.78,280.78,8191.0,281.28,281.47,280.78,280.78,8191.0
2024-09-27 12:30:00,280.78,281.19,280.6,280.96,7612.0,280.78,281.19,280.6,280.96,7612.0
2024-09-27 12:35:00,281.0,281.35,280.92,281.35,17299.0,281.0,281.35,280.92,281.35,17299.0
2024-09-27 12:40:00,281.36,281.43,281.15,281.28,7680.0,281.36,281.43,281.15,281.28,7680.0
2024-09-27 12:45:00,281.21,281.43,280.68,281.29,6583.0,281.21,281.43,280.68,281.29,6583.0
2024-09-27 12:50:00,281.26,281.41,281.16,281.31,6650.0,281.26,281.41,281.16,281.31,6650.0
2024-09-27 12:55:00,281.2,281.2,280.82,281.11,4310.0,281.2,281.2,280.82,281.11,4310.0
2024-09-27 13:00:00,280.95,281.27,280.95,281.21,2400.0,280.95,281.27,280.95,281.21,2400.0
2024-09-27 13:05:00,281.2,281.31,280.91,280.93,12068.0,281.2,281.31,280.91,280.93,12068.0
2024-09-27 13:10:00,280.9,281.13,280.9,281.0,7821.0,280.9,281.13,280.9,281.0,7821.0
2024-09-27 13:15:00,281.0,281.06,280.75,280.86,9768.0,281.0,281.06,280.75,280.86,9768.0
2024-09-27 13:20:00,280.76,281.38,280.75,281.26,5260.0,280.76,281.38,280.75,281.26,5260.0
2024-09-27 13:25:00,281.13,281.5,281.0,281.46,13401.0,281.13,281.5,281.0,281.46,13401.0
2024-09-27 13:30:00,281.4,282.2,281.25,282.19,22852.0,281.4,282.2,281.25,282.19,22852.0
2024-09-27 13:35:00,282.18,282.2,281.34,281.36,19143.0,282.18,282.2,281.34,281.36,19143.0
2024-09-27 13:40:00,281.45,281.88,281.45,281.76,2701.0,281.45,281.88,281.45,281.76,2701.0
2024-09-27 13:45:00,281.99,282.21,281.85,282.04,3715.0,281.99,282.21,281.85,282.04,3715.0
2024-09-27 13:50:00,282.13,282.58,282.09,282.54,11704.0,282.13,282.58,282.09,282.54,11704.0
2024-09-27 13:55:00,282.43,282.71,282.36,282.4,9788.0,282.43,282.71,282.36,282.4,9788.0
2024-09-27 14:00:00,282.35,282.49,281.85,282.0,12589.0,282.35,282.49,281.85,282.0,12589.0
2024-09-27 14:05:00,281.93,282.06,281.83,281.9,9762.0,281.93,282.06,281.83,281.9,9762.0
2024-09-27 14:10:00,281.91,282.1,281.83,281.88,9144.0,281.91,282.1,281.83,281.88,9144.0
2024-09-27 14:15:00,281.81,281.94,281.38,281.5,7992.0,281.81,281.94,281.38,281.5,7992.0
2024-09-27 14:20:00,281.66,281.76,281.55,281.55,8075.0,281.66,281.76,281.55,281.55,8075.0
2024-09-27 14:25:00,281.57,281.62,281.3,281.3,6620.0,281.57,281.62,281.3,281.3,6620.0
2024-09-27 14:30:00,281.32,281.54,280.93,281.44,10376.0,281.32,281.54,280.93,281.44,10376.0
2024-09-27 14:35:00,281.44,281.51,280.9,281.11,9305.0,281.44,281.51,280.9,281.11,9305.0
2024-09-27 14:40:00,281.03,281.16,280.87,281.04,12649.0,281.03,281.16,280.87,281.04,12649.0
2024-09-27 14:45:00,281.14,281.3,280.25,280.44,10801.0,281.14,281.3,280.25,280.44,10801.0
2024-09-27 14:50:00,280.26,280.73,280.25,280.6,12640.0,280.26,280.73,280.25,280.6,12640.0
2024-09-27 14:55:00,280.6,280.79,280.44,280.58,7266.0,280.6,280.79,280.44,280.58,7266.0
2024-09-27 15:00:00,280.45,280.59,280.41,280.51,4475.0,280.45,280.59,280.41,280.51,4475.0
2024-09-27 15:05:00,280.51,280.6,279.88,280.08,17463.0,280.51,280.6,279.88,280.08,17463.0
2024-09-27 15:10:00,280.03,280.14,279.48,279.61,11268.0,280.03,280.14,279.48,279.61,11268.0
2024-09-27 15:15:00,279.67,280.1,279.61,280.1,8457.0,279.67,280.1,279.61,280.1,8457.0
2024-09-27 15:20:00,280.12,280.42,280.06,280.15,8737.0,280.12,280.42,280.06,280.15,8737.0
2024-09-27 15:25:00,280.22,280.44,279.98,280.37,9609.0,280.22,280.44,279.98,280.37,9609.0
2024-09-27 15:30:00,280.34,280.56,280.0,280.23,30041.0,280.34,280.56,280.0,280.23,30041.0
2024-09-27 15:35:00,280.16,280.78,280.15,280.53,33268.0,280.16,280.78,280.15,280.53,33268.0
2024-09-27 15:40:00,280.48,280.54,280.12,280.2,19141.0,280.48,280.54,280.12,280.2,19141.0
2024-09-27 15:45:00,280.2,280.41,280.11,280.28,21043.0,280.2,280.41,280.11,280.28,21043.0
2024-09-27 15:50:00,280.22,280.46,279.8,280.37,63794.0,280.22,280.46,279.8,280.37,63794.0
2024-09-27 15:55:00,280.02,280.37,279.8,280.04,88856.0,280.02,280.37,279.8,280.04,88856.0
2024-09-30 09:30:00,278.0,281.33,278.0,280.46,57153.0,278.0,281.33,278.0,280.46,57153.0
2024-09-30 09:35:00,280.09,280.34,279.35,279.99,24693.0,280.09,280.34,279.35,279.99,24693.0
2024-09-30 09:40:00,279.81,280.09,278.02,278.17,23946.0,279.81,280.09,278.02,278.17,23946.0
2024-09-30 09:45:00,278.21,278.36,276.38,276.55,37455.0,278.21,278.36,276.38,276.55,37455.0
2024-09-30 09:50:00,276.67,278.51,276.53,278.49,12288.0,276.67,278.51,276.53,278.49,12288.0
2024-09-30 09:55:00,278.43,278.51,277.8,278.06,8521.0,278.43,278.51,277.8,278.06,8521.0
2024-09-30 10:00:00,278.09,279.11,277.5,278.6,24348.0,278.09,279.11,277.5,278.6,24348.0
2024-09-30 10:05:00,278.55,278.55,277.07,277.26,8151.0,278.55,278.55,277.07,277.26,8151.0
2024-09-30 10:10:00,277.1,277.48,276.79,276.98,9574.0,277.1,277.48,276.79,276.98,9574.0
2024-09-30 10:15:00,277.07,277.13,276.54,276.77,17084.0,277.07,277.13,276.54,276.77,17084.0
2024-09-30 10:20:00,276.86,276.97,275.44,275.5,16243.0,276.86,276.97,275.44,275.5,16243.0
2024-09-30 10:25:00,275.56,275.56,274.76,275.01,9574.0,275.56,275.56,274.76,275.01,9574.0
2024-09-30 10:30:00,275.09,275.77,275.02,275.77,9233.0,275.09,275.77,275.02,275.77,9233.0
2024-09-30 10:35:00,275.8,276.54,275.75,276.49,8144.0,275.8,276.54,275.75,276.49,8144.0
2024-09-30 10:40:00,276.49,276.49,275.82,276.04,9161.0,276.49,276.49,275.82,276.04,9161.0
2024-09-30 10:45:00,276.05,276.05,275.39,275.56,7178.0,276.05,276.05,275.39,275.56,7178.0
2024-09-30 10:50:00,275.62,275.68,274.64,274.74,8810.0,275.62,275.68,274.64,274.74,8810.0
2024-09-30 10:55:00,274.8,274.94,274.52,274.84,7693.0,274.8,274.94,274.52,274.84,7693.0
2024-09-30 11:00:00,274.84,275.51,274.74,275.5,6860.0,274.84,275.51,274.74,275.5,6860.0
2024-09-30 11:05:00,275.46,275.53,274.85,275.08,8813.0,275.46,275.53,274.85,275.08,8813.0
2024-09-30 11:10:00,275.11,275.33,274.76,274.76,9169.0,275.11,275.33,274.76,274.76,9169.0
2024-09-30 11:15:00,274.9,275.12,274.36,274.55,16232.0,274.9,275.12,274.36,274.55,16232.0
2024-09-30 11:20:00,274.44,274.65,274.11,274.25,7754.0,274.44,274.65,274.11,274.25,7754.0
2024-09-30 11:25:00,274.37,274.37,273.44,273.67,9420.0,274.37,274.37,273.44,273.67,9420.0
2024-09-30 11:30:00,273.79,274.16,273.6,274.09,14989.0,273.79,274.16,273.6,274.09,14989.0
2024-09-30 11:35:00,274.04,274.18,273.59,273.69,6421.0,274.04,274.18,273.59,273.69,6421.0
2024-09-30 11:40:00,273.5,273.82,273.33,273.67,11980.0,273.5,273.82,273.33,273.67,11980.0
2024-09-30 11:45:00,273.62,273.83,273.36,273.67,9250.0,273.62,273.83,273.36,273.67,9250.0
2024-09-30 11:50:00,273.63,274.33,273.56,274.33,10944.0,273.63,274.33,273.56,274.33,10944.0
2024-09-30 11:55:00,274.44,274.79,274.32,274.34,6474.0,274.44,274.79,274.32,274.34,6474.0
2024-09-30 12:00:00,274.45,275.07,274.33,275.03,2627.0,274.45,275.07,274.33,275.03,2627.0
2024-09-30 12:05:00,275.01,275.42,274.83,274.83,9705.0,275.01,275.42,274.83,274.83,9705.0
2024-09-30 12:10:00,275.19,275.19,274.83,275.19,7284.0,275.19,275.19,274.83,275.19,7284.0
2024-09-30 12:15:00,275.1,275.38,274.85,275.05,6008.0,275.1,275.38,274.85,275.05,6008.0
2024-09-30 12:20:00,275.06,275.23,275.02,275.2,2670.0,275.06,275.23,275.02,275.2,2670.0
2024-09-30 12:25:00,275.15,275.23,274.44,274.57,3813.0,275.15,275.23,274.44,274.57,3813.0
2024-09-30 12:30:00,274.6,274.71,274.49,274.55,6782.0,274.6,274.71,274.49,274.55,6782.0
2024-09-30 12:35:00,274.58,274.69,274.58,274.61,3270.0,274.58,274.69,274.58,274.61,3270.0
2024-09-30 12:40:00,274.5,274.61,274.23,274.33,2878.0,274.5,274.61,274.23,274.33,2878.0
2024-09-30 12:45:00,274.37,274.7,274.37,274.53,5509.0,274.37,274.7,274.37,274.53,5509.0
2024-09-30 12:50:00,274.6,274.75,274.51,274.6,2350.0,274.6,274.75,274.51,274.6,2350.0
2024-09-30 12:55:00,274.7,274.87,274.53,274.87,3786.0,274.7,274.87,274.53,274.87,3786.0
2024-09-30 13:00:00,274.85,274.9,274.62,274.83,9926.0,274.85,274.9,274.62,274.83,9926.0
2024-09-30 13:05:00,274.83,275.02,274.8,275.0,2422.0,274.83,275.02,274.8,275.0,2422.0
2024-09-30 13:10:00,275.13,275.38,274.9,275.06,5349.0,275.13,275.38,274.9,275.06,5349.0
2024-09-30 13:15:00,275.06,275.68,274.93,275.59,3564.0,275.06,275.68,274.93,275.59,3564.0
2024-09-30 13:20:00,275.52,275.77,275.52,275.62,3500.0,275.52,275.77,275.52,275.62,3500.0
2024-09-30 13:25:00,275.7,275.85,275.07,275.07,7582.0,275.7,275.85,275.07,275.07,7582.0
2024-09-30 13:30:00,275.07,275.56,274.96,275.46,6966.0,275.07,275.56,274.96,275.46,6966.0
2024-09-30 13:35:00,275.6,275.72,275.45,275.72,8020.0,275.6,275.72,275.45,275.72,8020.0
2024-09-30 13:40:00,275.71,275.85,275.61,275.64,4573.0,275.71,275.85,275.61,275.64,4573.0
2024-09-30 13:45:00,275.68,275.75,275.26,275.53,6751.0,275.68,275.75,275.26,275.53,6751.0
2024-09-30 13:50:00,275.62,276.0,275.59,275.97,6896.0,275.62,276.0,275.59,275.97,6896.0
2024-09-30 13:55:00,276.07,276.14,275.65,275.87,12407.0,276.07,276.14,275.65,275.87,12407.0
2024-09-30 14:00:00,275.73,275.73,274.85,274.88,5297.0,275.73,275.73,274.85,274.88,5297.0
2024-09-30 14:05:00,274.85,274.9,274.65,274.73,2100.0,274.85,274.9,274.65,274.73,2100.0
2024-09-30 14:10:00,274.73,274.73,274.12,274.25,7657.0,274.73,274.73,274.12,274.25,7657.0
2024-09-30 14:15:00,274.01,274.01,273.47,273.52,11007.0,274.01,274.01,273.47,273.52,11007.0
2024-09-30 14:20:00,273.4,273.4,272.49,272.56,8205.0,273.4,273.4,272.49,272.56,8205.0
2024-09-30 14:25:00,272.73,272.91,272.03,272.39,14837.0,272.73,272.91,272.03,272.39,14837.0
2024-09-30 14:30:00,272.33,272.98,271.81,272.71,13606.0,272.33,272.98,271.81,272.71,13606.0
2024-09-30 14:35:00,272.71,273.3,272.7,273.25,5923.0,272.71,273.3,272.7,273.25,5923.0
2024-09-30 14:40:00,273.25,273.45,273.1,273.4,8131.0,273.25,273.45,273.1,273.4,8131.0
2024-09-30 14:45:00,273.56,273.6,273.16,273.3,6298.0,273.56,273.6,273.16,273.3,6298.0
2024-09-30 14:50:00,273.41,273.45,273.26,273.37,3910.0,273.41,273.45,273.26,273.37,3910.0
2024-09-30 14:55:00,273.26,273.38,272.16,272.3,10110.0,273.26,273.38,272.16,272.3,10110.0
2024-09-30 15:00:00,272.19,272.72,271.83,272.5,16031.0,272.19,272.72,271.83,272.5,16031.0
2024-09-30 15:05:00,272.48,272.64,272.33,272.34,6275.0,272.48,272.64,272.33,272.34,6275.0
2024-09-30 15:10:00,272.37,272.46,272.13,272.19,17459.0,272.37,272.46,272.13,272.19,17459.0
2024-09-30 15:15:00,272.14,272.5,271.86,272.5,16830.0,272.14,272.5,271.86,272.5,16830.0
2024-09-30 15:20:00,272.42,272.84,272.32,272.84,11751.0,272.42,272.84,272.32,272.84,11751.0
2024-09-30 15:25:00,272.76,272.88,272.59,272.71,7182.0,272.76,272.88,272.59,272.71,7182.0
2024-09-30 15:30:00,272.87,272.97,271.89,271.9,16178.0,272.87,272.97,271.89,271.9,16178.0
2024-09-30 15:35:00,271.93,272.1,271.55,272.06,31503.0,271.93,272.1,271.55,272.06,31503.0
2024-09-30 15:40:00,272.16,272.17,271.32,271.41,24857.0,272.16,272.17,271.32,271.41,24857.0
2024-09-30 15:45:00,271.42,271.8,271.2,271.65,19766.0,271.42,271.8,271.2,271.65,19766.0
2024-09-30 15:50:00,271.76,272.48,271.1,271.42,44771.0,271.76,272.48,271.1,271.42,44771.0
2024-09-30 15:55:00,271.3,271.78,271.17,271.34,100799.0,271.3,271.78,271.17,271.34,100799.0
2024-10-01 09:30:00,267.67,269.62,266.0,266.63,51144.0,267.67,269.62,266.0,266.63,51144.0
2024-10-01 09:35:00,266.62,267.01,265.48,265.78,37164.0,266.62,267.01,265.48,265.78,37164.0
2024-10-01 09:40:00,265.7,266.99,265.57,266.38,15849.0,265.7,266.99,265.57,266.38,15849.0
2024-10-01 09:45:00,266.37,266.37,264.74,265.6,24432.0,266.37,266.37,264.74,265.6,24432.0
2024-10-01 09:50:00,265.42,265.59,264.27,264.45,14211.0,265.42,265.59,264.27,264.45,14211.0
2024-10-01 09:55:00,264.5,265.61,263.88,265.61,13372.0,264.5,265.61,263.88,265.61,13372.0
2024-10-01 10:00:00,265.61,267.23,265.16,265.88,17612.0,265.61,267.23,265.16,265.88,17612.0
2024-10-01 10:05:00,265.88,266.22,264.15,264.29,10470.0,265.88,266.22,264.15,264.29,10470.0
2024-10-01 10:10:00,264.08,264.71,263.4,264.53,14689.0,264.08,264.71,263.4,264.53,14689.0
2024-10-01 10:15:00,264.37,264.77,264.23,264.41,4683.0,264.37,264.77,264.23,264.41,4683.0
2024-10-01 10:20:00,264.34,265.99,264.34,265.21,7547.0,264.34,265.99,264.34,265.21,7547.0
2024-10-01 10:25:00,265.21,265.21,263.81,264.29,8860.0,265.21,265.21,263.81,264.29,8860.0
2024-10-01 10:30:00,264.41,264.42,263.75,263.96,11883.0,264.41,264.42,263.75,263.96,11883.0
2024-10-01 10:35:00,263.86,264.93,263.84,264.67,21887.0,263.86,264.93,263.84,264.67,21887.0
2024-10-01 10:40:00,264.57,264.69,264.25,264.35,12782.0,264.57,264.69,264.25,264.35,12782.0
2024-10-01 10:45:00,264.4,264.81,264.14,264.39,7149.0,264.4,264.81,264.14,264.39,7149.0
2024-10-01 10:50:00,264.4,264.4,263.59,263.79,5936.0,264.4,264.4,263.59,263.79,5936.0
2024-10-01 10:55:00,263.8,264.23,263.76,264.19,5625.0,263.8,264.23,263.76,264.19,5625.0
2024-10-01 11:00:00,264.17,264.19,263.53,263.58,5292.0,264.17,264.19,263.53,263.58,5292.0
2024-10-01 11:05:00,263.55,263.73,262.54,262.54,14353.0,263.55,263.73,262.54,262.54,14353.0
2024-10-01 11:10:00,262.56,262.56,261.75,261.86,13676.0,262.56,262.56,261.75,261.86,13676.0
2024-10-01 11:15:00,261.96,262.38,261.89,262.03,17130.0,261.96,262.38,261.89,262.03,17130.0
2024-10-01 11:20:00,262.03,262.47,261.85,262.46,6866.0,262.03,262.47,261.85,262.46,6866.0
2024-10-01 11:25:00,262.73,263.0,262.28,262.93,10416.0,262.73,263.0,262.28,262.93,10416.0
2024-10-01 11:30:00,262.83,263.34,262.38,263.09,9010.0,262.83,263.34,262.38,263.09,9010.0
2024-10-01 11:35:00,262.94,263.48,262.39,263.23,6527.0,262.94,263.48,262.39,263.23,6527.0
2024-10-01 11:40:00,263.22,263.68,263.11,263.62,7290.0,263.22,263.68,263.11,263.62,7290.0
2024-10-01 11:45:00,263.63,263.82,263.31,263.5,12263.0,263.63,263.82,263.31,263.5,12263.0
2024-10-01 11:50:00,263.45,263.64,263.38,263.54,8650.0,263.45,263.64,263.38,263.54,8650.0
2024-10-01 11:55:00,263.55,263.55,263.3,263.3,6597.0,263.55,263.55,263.3,263.3,6597.0
2024-10-01 12:00:00,263.38,263.89,263.17,263.88,6419.0,263.38,263.89,263.17,263.88,6419.0
2024-10-01 12:05:00,263.86,264.44,263.82,264.38,8872.0,263.86,264.44,263.82,264.38,8872.0
2024-10-01 12:10:00,264.45,265.12,264.21,264.81,10608.0,264.45,265.12,264.21,264.81,10608.0
2024-10-01 12:15:00,264.81,264.96,264.38,264.45,4674.0,264.81,264.96,264.38,264.45,4674.0
2024-10-01 12:20:00,264.46,264.68,264.11,264.24,6559.0,264.46,264.68,264.11,264.24,6559.0
2024-10-01 12:25:00,264.24,264.24,263.77,263.99,6003.0,264.24,264.24,263.77,263.99,6003.0
2024-10-01 12:30:00,263.99,264.18,263.47,264.05,7247.0,263.99,264.18,263.47,264.05,7247.0
2024-10-01 12:35:00,264.02,264.14,263.91,263.91,2998.0,264.02,264.14,263.91,263.91,2998.0
2024-10-01 12:40:00,264.07,264.24,263.72,263.8,6492.0,264.07,264.24,263.72,263.8,6492.0
2024-10-01 12:45:00,263.57,263.64,263.11,263.21,5894.0,263.57,263.64,263.11,263.21,5894.0
2024-10-01 12:50:00,263.48,264.44,263.36,264.44,7610.0,263.48,264.44,263.36,264.44,7610.0
2024-10-01 12:55:00,264.38,264.75,264.2,264.49,7202.0,264.38,264.75,264.2,264.49,7202.0
2024-10-01 13:00:00,264.22,264.36,264.0,264.01,3416.0,264.22,264.36,264.0,264.01,3416.0
2024-10-01 13:05:00,264.16,264.48,263.77,264.34,13115.0,264.16,264.48,263.77,264.34,13115.0
2024-10-01 13:10:00,264.31,264.34,264.06,264.23,7379.0,264.31,264.34,264.06,264.23,7379.0
2024-10-01 13:15:00,264.2,264.26,263.81,263.88,8428.0,264.2,264.26,263.81,263.88,8428.0
2024-10-01 13:20:00,263.84,264.11,263.51,263.51,6026.0,263.84,264.11,263.51,263.51,6026.0
2024-10-01 13:25:00,263.65,264.14,263.65,264.0,5279.0,263.65,264.14,263.65,264.0,5279.0
2024-10-01 13:30:00,263.84,265.0,263.82,264.72,5762.0,263.84,265.0,263.82,264.72,5762.0
2024-10-01 13:35:00,264.72,264.72,264.24,264.54,6231.0,264.72,264.72,264.24,264.54,6231.0
2024-10-01 13:40:00,264.56,265.02,264.47,264.78,3867.0,264.56,265.02,264.47,264.78,3867.0
2024-10-01 13:45:00,264.87,264.96,264.68,264.83,5128.0,264.87,264.96,264.68,264.83,5128.0
2024-10-01 13:50:00,264.83,265.3,264.83,265.17,2766.0,264.83,265.3,264.83,265.17,2766.0
2024-10-01 13:55:00,265.32,266.1,265.28,265.8,7636.0,265.32,266.1,265.28,265.8,7636.0
2024-10-01 14:00:00,265.81,266.25,265.71,266.25,9325.0,265.81,266.25,265.71,266.25,9325.0
2024-10-01 14:05:00,266.13,266.37,266.01,266.22,21641.0,266.13,266.37,266.01,266.22,21641.0
2024-10-01 14:10:00,266.13,266.16,265.92,266.08,4718.0,266.13,266.16,265.92,266.08,4718.0
2024-10-01 14:15:00,266.2,266.83,266.2,266.82,8185.0,266.2,266.83,266.2,266.82,8185.0
2024-10-01 14:20:00,266.7,266.89,266.62,266.75,8732.0,266.7,266.89,266.62,266.75,8732.0
2024-10-01 14:25:00,266.75,267.08,266.75,267.02,5682.0,266.75,267.08,266.75,267.02,5682.0
2024-10-01 14:30:00,267.08,267.35,266.99,267.1,9886.0,267.08,267.35,266.99,267.1,9886.0
2024-10-01 14:35:00,267.02,267.26,266.4,266.4,7084.0,267.02,267.26,266.4,266.4,7084.0
2024-10-01 14:40:00,266.47,266.86,266.4,266.54,8118.0,266.47,266.86,266.4,266.54,8118.0
2024-10-01 14:45:00,266.54,266.69,266.32,266.52,9352.0,266.54,266.69,266.32,266.52,9352.0
2024-10-01 14:50:00,266.57,266.76,266.42,266.47,5323.0,266.57,266.76,266.42,266.47,5323.0
2024-10-01 14:55:00,266.54,266.86,266.42,266.8,11377.0,266.54,266.86,266.42,266.8,11377.0
2024-10-01 15:00:00,266.77,266.77,266.45,266.56,10597.0,266.77,266.77,266.45,266.56,10597.0
2024-10-01 15:05:00,266.56,267.35,266.55,267.28,19311.0,266.56,267.35,266.55,267.28,19311.0
2024-10-01 15:10:00,267.28,267.28,266.75,267.0,8697.0,267.28,267.28,266.75,267.0,8697.0
2024-10-01 15:15:00,267.15,267.22,266.71,266.81,7969.0,267.15,267.22,266.71,266.81,7969.0
2024-10-01 15:20:00,266.86,267.83,266.86,267.59,12603.0,266.86,267.83,266.86,267.59,12603.0
2024-10-01 15:25:00,267.6,267.78,267.39,267.76,8605.0,267.6,267.78,267.39,267.76,8605.0
2024-10-01 15:30:00,267.63,267.9,267.53,267.76,16551.0,267.63,267.9,267.53,267.76,16551.0
2024-10-01 15:35:00,267.76,267.78,267.38,267.59,9714.0,267.76,267.78,267.38,267.59,9714.0
2024-10-01 15:40:00,267.49,267.78,267.49,267.7,17391.0,267.49,267.78,267.49,267.7,17391.0
2024-10-01 15:45:00,267.75,267.77,267.19,267.2,10758.0,267.75,267.77,267.19,267.2,10758.0
2024-10-01 15:50:00,267.24,267.26,266.59,266.67,21244.0,267.24,267.26,266.59,266.67,21244.0
2024-10-01 15:55:00,266.63,266.94,266.36,266.52,74515.0,266.63,266.94,266.36,266.52,74515.0
2024-10-02 09:30:00,264.41,265.68,263.22,263.52,33711.0,264.41,265.68,263.22,263.52,33711.0
2024-10-02 09:35:00,263.52,263.92,261.77,262.17,22374.0,263.52,263.92,261.77,262.17,22374.0
2024-10-02 09:40:00,262.36,262.39,260.61,261.34,24252.0,262.36,262.39,260.61,261.34,24252.0
2024-10-02 09:45:00,260.98,261.74,260.22,261.26,23449.0,260.98,261.74,260.22,261.26,23449.0
2024-10-02 09:50:00,261.36,261.62,259.75,259.83,29895.0,261.36,261.62,259.75,259.83,29895.0
2024-10-02 09:55:00,259.96,260.81,259.81,259.91,24699.0,259.96,260.81,259.81,259.91,24699.0
2024-10-02 10:00:00,259.92,261.11,259.84,260.34,11501.0,259.92,261.11,259.84,260.34,11501.0
2024-10-02 10:05:00,260.44,260.75,259.76,260.26,11163.0,260.44,260.75,259.76,260.26,11163.0
2024-10-02 10:10:00,260.11,261.33,260.11,261.28,9896.0,260.11,261.33,260.11,261.28,9896.0
2024-10-02 10:15:00,261.23,261.61,260.85,261.35,7287.0,261.23,261.61,260.85,261.35,7287.0
2024-10-02 10:20:00,261.42,261.56,259.93,260.07,11902.0,261.42,261.56,259.93,260.07,11902.0
2024-10-02 10:25:00,260.0,261.15,259.92,261.06,7070.0,260.0,261.15,259.92,261.06,7070.0
2024-10-02 10:30:00,261.16,261.82,260.94,261.52,8641.0,261.16,261.82,260.94,261.52,8641.0
2024-10-02 10:35:00,261.66,262.27,261.65,262.27,9881.0,261.66,262.27,261.65,262.27,9881.0
2024-10-02 10:40:00,262.49,262.49,261.75,261.97,7918.0,262.49,262.49,261.75,261.97,7918.0
2024-10-02 10:45:00,262.03,263.06,261.98,263.05,6663.0,262.03,263.06,261.98,263.05,6663.0
2024-10-02 10:50:00,263.06,263.06,262.06,262.28,4410.0,263.06,263.06,262.06,262.28,4410.0
2024-10-02 10:55:00,262.24,262.66,261.94,261.94,7090.0,262.24,262.66,261.94,261.94,7090.0
2024-10-02 11:00:00,262.06,262.92,261.84,262.92,7672.0,262.06,262.92,261.84,262.92,7672.0
2024-10-02 11:05:00,262.84,263.38,262.77,263.38,19594.0,262.84,263.38,262.77,263.38,19594.0
2024-10-02 11:10:00,263.5,263.93,263.47,263.52,7441.0,263.5,263.93,263.47,263.52,7441.0
2024-10-02 11:15:00,263.69,264.85,263.69,264.85,5430.0,263.69,264.85,263.69,264.85,5430.0
2024-10-02 11:20:00,264.7,264.7,264.04,264.28,4580.0,264.7,264.7,264.04,264.28,4580.0
2024-10-02 11:25:00,264.12,264.5,263.97,264.08,8103.0,264.12,264.5,263.97,264.08,8103.0
2024-10-02 11:30:00,264.08,264.08,262.94,263.06,10042.0,264.08,264.08,262.94,263.06,10042.0
2024-10-02 11:35:00,263.1,263.37,262.76,263.17,8466.0,263.1,263.37,262.76,263.17,8466.0
2024-10-02 11:40:00,263.16,263.31,263.01,263.17,9990.0,263.16,263.31,263.01,263.17,9990.0
2024-10-02 11:45:00,263.23,263.23,262.7,262.93,8765.0,263.23,263.23,262.7,262.93,8765.0
2024-10-02 11:50:00,263.04,263.04,262.58,262.63,7248.0,263.04,263.04,262.58,262.63,7248.0
2024-10-02 11:55:00,262.78,262.95,262.56,262.95,4810.0,262.78,262.95,262.56,262.95,4810.0
2024-10-02 12:00:00,262.87,263.04,262.82,263.02,7162.0,262.87,263.04,262.82,263.02,7162.0
2024-10-02 12:05:00,262.85,262.92,262.74,262.86,2246.0,262.85,262.92,262.74,262.86,2246.0
2024-10-02 12:10:00,262.86,262.92,262.55,262.55,8489.0,262.86,262.92,262.55,262.55,8489.0
2024-10-02 12:15:00,262.56,262.56,262.25,262.25,5705.0,262.56,262.56,262.25,262.25,5705.0
2024-10-02 12:20:00,262.14,262.5,262.13,262.5,3970.0,262.14,262.5,262.13,262.5,3970.0
2024-10-02 12:25:00,262.45,262.71,261.95,261.95,9233.0,262.45,262.71,261.95,261.95,9233.0
2024-10-02 12:30:00,261.99,262.09,261.76,261.93,14164.0,261.99,262.09,261.76,261.93,14164.0
2024-10-02 12:35:00,262.0,262.07,261.73,261.84,6683.0,262.0,262.07,261.73,261.84,6683.0
2024-10-02 12:40:00,261.85,261.88,261.64,261.65,5708.0,261.85,261.88,261.64,261.65,5708.0
2024-10-02 12:45:00,261.65,261.65,261.21,261.21,16965.0,261.65,261.65,261.21,261.21,16965.0
2024-10-02 12:50:00,261.15,261.63,261.1,261.6,4949.0,261.15,261.63,261.1,261.6,4949.0
2024-10-02 12:55:00,261.85,262.25,261.66,262.01,6001.0,261.85,262.25,261.66,262.01,6001.0
2024-10-02 13:00:00,262.1,262.25,261.83,261.98,4776.0,262.1,262.25,261.83,261.98,4776.0
2024-10-02 13:05:00,261.9,261.96,261.7,261.92,2369.0,261.9,261.96,261.7,261.92,2369.0
2024-10-02 13:10:00,261.97,262.15,261.92,262.0,4499.0,261.97,262.15,261.92,262.0,4499.0
2024-10-02 13:15:00,261.96,262.04,261.82,261.82,2465.0,261.96,262.04,261.82,261.82,2465.0
2024-10-02 13:20:00,261.98,261.98,261.62,261.76,10279.0,261.98,261.98,261.62,261.76,10279.0
2024-10-02 13:25:00,261.84,261.95,261.74,261.76,8626.0,261.84,261.95,261.74,261.76,8626.0
2024-10-02 13:30:00,261.76,262.13,261.67,262.01,6695.0,261.76,262.13,261.67,262.01,6695.0
2024-10-02 13:35:00,261.99,262.16,261.76,262.15,3245.0,261.99,262.16,261.76,262.15,3245.0
2024-10-02 13:40:00,262.29,262.35,262.04,262.3,5100.0,262.29,262.35,262.04,262.3,5100.0
2024-10-02 13:45:00,262.34,262.61,262.26,262.59,2729.0,262.34,262.61,262.26,262.59,2729.0
2024-10-02 13:50:00,262.46,262.7,262.4,262.57,4954.0,262.46,262.7,262.4,262.57,4954.0
2024-10-02 13:55:00,262.57,262.98,262.57,262.85,3550.0,262.57,262.98,262.57,262.85,3550.0
2024-10-02 14:00:00,262.73,263.17,262.73,263.01,4665.0,262.73,263.17,262.73,263.01,4665.0
2024-10-02 14:05:00,263.0,263.5,263.0,263.47,10237.0,263.0,263.5,263.0,263.47,10237.0
2024-10-02 14:10:00,263.57,263.58,263.35,263.58,3028.0,263.57,263.58,263.35,263.58,3028.0
2024-10-02 14:15:00,263.56,263.72,263.24,263.34,12973.0,263.56,263.72,263.24,263.34,12973.0
2024-10-02 14:20:00,263.34,263.34,262.78,262.87,9260.0,263.34,263.34,262.78,262.87,9260.0
2024-10-02 14:25:00,262.91,262.91,262.21,262.4,5067.0,262.91,262.91,262.21,262.4,5067.0
2024-10-02 14:30:00,262.38,262.95,262.37,262.88,6140.0,262.38,262.95,262.37,262.88,6140.0
2024-10-02 14:35:00,262.75,262.9,262.59,262.81,5324.0,262.75,262.9,262.59,262.81,5324.0
2024-10-02 14:40:00,262.85,263.14,262.84,263.0,5892.0,262.85,263.14,262.84,263.0,5892.0
2024-10-02 14:45:00,262.99,263.07,262.6,262.71,7148.0,262.99,263.07,262.6,262.71,7148.0
2024-10-02 14:50:00,262.66,262.66,262.38,262.52,8212.0,262.66,262.66,262.38,262.52,8212.0
2024-10-02 14:55:00,262.53,262.83,262.25,262.81,7950.0,262.53,262.83,262.25,262.81,7950.0
2024-10-02 15:00:00,262.79,263.0,262.69,262.87,3289.0,262.79,263.0,262.69,262.87,3289.0
2024-10-02 15:05:00,263.0,263.0,262.6,262.63,3050.0,263.0,263.0,262.6,262.63,3050.0
2024-10-02 15:10:00,262.65,262.65,262.33,262.38,5533.0,262.65,262.65,262.33,262.38,5533.0
2024-10-02 15:15:00,262.31,262.31,262.01,262.01,3062.0,262.31,262.31,262.01,262.01,3062.0
2024-10-02 15:20:00,262.01,262.01,261.65,261.79,4298.0,262.01,262.01,261.65,261.79,4298.0
2024-10-02 15:25:00,261.78,261.78,261.31,261.37,6774.0,261.78,261.78,261.31,261.37,6774.0
2024-10-02 15:30:00,261.37,261.37,260.84,261.04,14742.0,261.37,261.37,260.84,261.04,14742.0
2024-10-02 15:35:00,261.11,261.23,260.91,261.16,8421.0,261.11,261.23,260.91,261.16,8421.0
2024-10-02 15:40:00,261.23,261.27,261.04,261.23,8651.0,261.23,261.27,261.04,261.23,8651.0
2024-10-02 15:45:00,261.14,261.22,260.86,260.91,10451.0,261.14,261.22,260.86,260.91,10451.0
2024-10-02 15:50:00,261.06,261.65,260.98,261.4,28006.0,261.06,261.65,260.98,261.4,28006.0
2024-10-02 15:55:00,261.31,261.32,260.5,260.52,69752.0,261.31,261.32,260.5,260.52,69752.0
2024-10-03 09:30:00,259.2,259.9,257.47,258.42,27358.0,259.2,259.9,257.47,258.42,27358.0
2024-10-03 09:35:00,258.98,259.4,258.39,258.53,7859.0,258.98,259.4,258.39,258.53,7859.0
2024-10-03 09:40:00,258.54,258.55,257.56,257.98,7159.0,258.54,258.55,257.56,257.98,7159.0
2024-10-03 09:45:00,257.75,258.08,257.32,258.0,10770.0,257.75,258.08,257.32,258.0,10770.0
2024-10-03 09:50:00,257.88,257.97,257.1,257.38,8299.0,257.88,257.97,257.1,257.38,8299.0
2024-10-03 09:55:00,257.71,258.48,257.51,258.15,3261.0,257.71,258.48,257.51,258.15,3261.0
2024-10-03 10:00:00,258.41,260.12,257.86,258.74,4401.0,258.41,260.12,257.86,258.74,4401.0
2024-10-03 10:05:00,258.73,259.34,258.73,258.85,5231.0,258.73,259.34,258.73,258.85,5231.0
2024-10-03 10:10:00,258.99,259.16,257.74,257.86,3431.0,258.99,259.16,257.74,257.86,3431.0
2024-10-03 10:15:00,258.23,258.53,257.94,258.21,7748.0,258.23,258.53,257.94,258.21,7748.0
2024-10-03 10:20:00,258.04,258.32,257.23,257.59,6713.0,258.04,258.32,257.23,257.59,6713.0
2024-10-03 10:25:00,257.52,257.91,257.39,257.54,4056.0,257.52,257.91,257.39,257.54,4056.0
2024-10-03 10:30:00,257.42,257.71,256.6,257.54,12414.0,257.42,257.71,256.6,257.54,12414.0
2024-10-03 10:35:00,257.55,257.79,257.22,257.58,8948.0,257.55,257.79,257.22,257.58,8948.0
2024-10-03 10:40:00,257.49,257.7,256.89,257.37,6222.0,257.49,257.7,256.89,257.37,6222.0
2024-10-03 10:45:00,257.13,257.64,257.01,257.32,6100.0,257.13,257.64,257.01,257.32,6100.0
2024-10-03 10:50:00,257.38,257.76,257.16,257.56,10277.0,257.38,257.76,257.16,257.56,10277.0
2024-10-03 10:55:00,257.3,257.49,256.5,256.5,7391.0,257.3,257.49,256.5,256.5,7391.0
2024-10-03 11:00:00,256.67,257.05,256.55,256.88,14963.0,256.67,257.05,256.55,256.88,14963.0
2024-10-03 11:05:00,256.92,257.21,256.83,257.1,7761.0,256.92,257.21,256.83,257.1,7761.0
2024-10-03 11:10:00,257.28,257.28,256.72,256.92,5813.0,257.28,257.28,256.72,256.92,5813.0
2024-10-03 11:15:00,256.94,257.04,256.63,257.04,8903.0,256.94,257.04,256.63,257.04,8903.0
2024-10-03 11:20:00,257.0,257.4,256.9,257.33,7237.0,257.0,257.4,256.9,257.33,7237.0
2024-10-03 11:25:00,257.22,257.58,257.18,257.54,16458.0,257.22,257.58,257.18,257.54,16458.0
2024-10-03 11:30:00,257.54,258.06,257.54,257.8,6208.0,257.54,258.06,257.54,257.8,6208.0
2024-10-03 11:35:00,257.93,258.05,257.65,257.73,4721.0,257.93,258.05,257.65,257.73,4721.0
2024-10-03 11:40:00,258.03,258.47,258.03,258.47,14132.0,258.03,258.47,258.03,258.47,14132.0
2024-10-03 11:45:00,258.36,258.79,258.14,258.33,6468.0,258.36,258.79,258.14,258.33,6468.0
2024-10-03 11:50:00,258.45,259.33,258.45,259.19,9972.0,258.45,259.33,258.45,259.19,9972.0
2024-10-03 11:55:00,259.19,259.65,259.19,259.38,7753.0,259.19,259.65,259.19,259.38,7753.0
2024-10-03 12:00:00,259.4,259.4,259.01,259.18,4077.0,259.4,259.4,259.01,259.18,4077.0
2024-10-03 12:05:00,259.18,259.4,259.1,259.37,12204.0,259.18,259.4,259.1,259.37,12204.0
2024-10-03 12:10:00,259.4,260.08,259.4,260.05,9494.0,259.4,260.08,259.4,260.05,9494.0
2024-10-03 12:15:00,260.08,260.43,260.0,260.29,7666.0,260.08,260.43,260.0,260.29,7666.0
2024-10-03 12:20:00,260.3,260.5,259.85,259.85,13492.0,260.3,260.5,259.85,259.85,13492.0
2024-10-03 12:25:00,259.87,260.27,259.86,260.12,14381.0,259.87,260.27,259.86,260.12,14381.0
2024-10-03 12:30:00,260.14,260.5,259.98,260.39,25055.0,260.14,260.5,259.98,260.39,25055.0
2024-10-03 12:35:00,260.39,260.78,260.35,260.51,8166.0,260.39,260.78,260.35,260.51,8166.0
2024-10-03 12:40:00,260.45,260.55,260.12,260.38,10063.0,260.45,260.55,260.12,260.38,10063.0
2024-10-03 12:45:00,260.33,260.35,259.59,259.72,10563.0,260.33,260.35,259.59,259.72,10563.0
2024-10-03 12:50:00,259.57,259.6,259.07,259.33,9976.0,259.57,259.6,259.07,259.33,9976.0
2024-10-03 12:55:00,259.33,259.87,259.33,259.61,3577.0,259.33,259.87,259.33,259.61,3577.0
2024-10-03 13:00:00,259.7,259.7,259.3,259.3,9031.0,259.7,259.7,259.3,259.3,9031.0
2024-10-03 13:05:00,259.32,260.24,259.11,259.93,16645.0,259.32,260.24,259.11,259.93,16645.0
2024-10-03 13:10:00,259.84,260.0,259.72,259.86,2000.0,259.84,260.0,259.72,259.86,2000.0
2024-10-03 13:15:00,259.88,259.88,259.54,259.74,2850.0,259.88,259.88,259.54,259.74,2850.0
2024-10-03 13:20:00,259.74,260.72,259.74,260.5,3711.0,259.74,260.72,259.74,260.5,3711.0
2024-10-03 13:25:00,260.36,260.82,260.21,260.21,7722.0,260.36,260.82,260.21,260.21,7722.0
2024-10-03 13:30:00,260.37,260.68,260.35,260.47,5148.0,260.37,260.68,260.35,260.47,5148.0
2024-10-03 13:35:00,260.67,260.67,260.05,260.14,4044.0,260.67,260.67,260.05,260.14,4044.0
2024-10-03 13:40:00,260.13,260.19,259.88,260.06,1540.0,260.13,260.19,259.88,260.06,1540.0
2024-10-03 13:45:00,260.05,260.28,259.97,260.11,2400.0,260.05,260.28,259.97,260.11,2400.0
2024-10-03 13:50:00,260.11,260.43,260.04,260.34,2400.0,260.11,260.43,260.04,260.34,2400.0
2024-10-03 13:55:00,260.49,260.79,260.2,260.79,6090.0,260.49,260.79,260.2,260.79,6090.0
2024-10-03 14:00:00,260.68,260.95,260.57,260.8,8019.0,260.68,260.95,260.57,260.8,8019.0
2024-10-03 14:05:00,260.8,261.03,260.65,261.03,9001.0,260.8,261.03,260.65,261.03,9001.0
2024-10-03 14:10:00,260.92,260.99,260.81,260.96,3527.0,260.92,260.99,260.81,260.96,3527.0
2024-10-03 14:15:00,260.99,261.08,260.91,261.03,3125.0,260.99,261.08,260.91,261.03,3125.0
2024-10-03 14:20:00,261.0,261.34,260.91,261.25,21576.0,261.0,261.34,260.91,261.25,21576.0
2024-10-03 14:25:00,261.35,261.91,261.3,261.36,12868.0,261.35,261.91,261.3,261.36,12868.0
2024-10-03 14:30:00,261.34,261.57,261.16,261.55,9864.0,261.34,261.57,261.16,261.55,9864.0
2024-10-03 14:35:00,261.47,261.86,261.36,261.69,8408.0,261.47,261.86,261.36,261.69,8408.0
2024-10-03 14:40:00,261.79,261.8,261.4,261.43,5338.0,261.79,261.8,261.4,261.43,5338.0
2024-10-03 14:45:00,261.51,261.82,261.51,261.63,6246.0,261.51,261.82,261.51,261.63,6246.0
2024-10-03 14:50:00,261.72,261.72,261.39,261.51,3975.0,261.72,261.72,261.39,261.51,3975.0
2024-10-03 14:55:00,261.32,261.5,260.9,261.12,17545.0,261.32,261.5,260.9,261.12,17545.0
2024-10-03 15:00:00,261.07,261.27,261.0,261.27,7608.0,261.07,261.27,261.0,261.27,7608.0
2024-10-03 15:05:00,261.18,261.46,261.07,261.44,9179.0,261.18,261.46,261.07,261.44,9179.0
2024-10-03 15:10:00,261.32,261.43,261.21,261.36,2824.0,261.32,261.43,261.21,261.36,2824.0
2024-10-03 15:15:00,261.43,261.6,261.43,261.54,3557.0,261.43,261.6,261.43,261.54,3557.0
2024-10-03 15:20:00,261.6,261.83,261.53,261.77,6930.0,261.6,261.83,261.53,261.77,6930.0
2024-10-03 15:25:00,261.8,262.07,261.72,261.88,7711.0,261.8,262.07,261.72,261.88,7711.0
2024-10-03 15:30:00,261.85,261.86,261.51,261.51,7896.0,261.85,261.86,261.51,261.51,7896.0
2024-10-03 15:35:00,261.47,261.7,261.16,261.16,9935.0,261.47,261.7,261.16,261.16,9935.0
2024-10-03 15:40:00,261.13,261.44,261.13,261.29,7144.0,261.13,261.44,261.13,261.29,7144.0
2024-10-03 15:45:00,261.29,261.77,261.29,261.67,23926.0,261.29,261.77,261.29,261.67,23926.0
2024-10-03 15:50:00,261.76,262.47,261.72,262.42,20653.0,261.76,262.47,261.72,262.42,20653.0
2024-10-03 15:55:00,262.39,262.82,262.38,262.57,72440.0,262.39,262.82,262.38,262.57,72440.0
2024-10-04 09:30:00,267.77,269.85,267.12,268.96,45330.0,267.77,269.85,267.12,268.96,45330.0
2024-10-04 09:35:00,268.98,271.99,268.98,271.95,23997.0,268.98,271.99,268.98,271.95,23997.0
2024-10-04 09:40:00,272.0,273.97,271.4,273.81,54292.0,272.0,273.97,271.4,273.81,54292.0
2024-10-04 09:45:00,273.76,274.66,273.23,273.53,57318.0,273.76,274.66,273.23,273.53,57318.0
2024-10-04 09:50:00,273.29,273.48,271.55,271.78,35939.0,273.29,273.48,271.55,271.78,35939.0
2024-10-04 09:55:00,272.0,272.5,271.0,271.52,27031.0,272.0,272.5,271.0,271.52,27031.0
2024-10-04 10:00:00,271.51,271.87,271.0,271.11,15607.0,271.51,271.87,271.0,271.11,15607.0
2024-10-04 10:05:00,271.06,271.55,269.94,270.02,14141.0,271.06,271.55,269.94,270.02,14141.0
2024-10-04 10:10:00,269.85,270.66,269.68,270.02,14501.0,269.85,270.66,269.68,270.02,14501.0
2024-10-04 10:15:00,270.13,270.95,269.88,270.51,38022.0,270.13,270.95,269.88,270.51,38022.0
2024-10-04 10:20:00,270.36,271.18,270.35,270.89,31157.0,270.36,271.18,270.35,270.89,31157.0
2024-10-04 10:25:00,270.97,271.14,269.78,270.49,17811.0,270.97,271.14,269.78,270.49,17811.0
2024-10-04 10:30:00,270.52,270.79,269.9,270.15,16934.0,270.52,270.79,269.9,270.15,16934.0
2024-10-04 10:35:00,269.83,270.6,269.82,270.2,12906.0,269.83,270.6,269.82,270.2,12906.0
2024-10-04 10:40:00,270.0,270.6,269.9,270.6,19175.0,270.0,270.6,269.9,270.6,19175.0
2024-10-04 10:45:00,270.71,271.39,270.45,271.37,13254.0,270.71,271.39,270.45,271.37,13254.0
2024-10-04 10:50:00,271.25,271.98,271.04,271.18,23059.0,271.25,271.98,271.04,271.18,23059.0
2024-10-04 10:55:00,271.44,271.59,270.93,271.51,16857.0,271.44,271.59,270.93,271.51,16857.0
2024-10-04 11:00:00,271.51,273.17,271.51,273.13,28487.0,271.51,273.17,271.51,273.13,28487.0
2024-10-04 11:05:00,272.93,272.94,272.18,272.19,22624.0,272.93,272.94,272.18,272.19,22624.0
2024-10-04 11:10:00,272.24,272.24,271.5,271.63,5546.0,272.24,272.24,271.5,271.63,5546.0
2024-10-04 11:15:00,271.63,272.22,271.26,272.03,7595.0,271.63,272.22,271.26,272.03,7595.0
2024-10-04 11:20:00,271.88,271.89,270.71,270.91,6527.0,271.88,271.89,270.71,270.91,6527.0
2024-10-04 11:25:00,270.92,271.06,270.46,270.75,19778.0,270.92,271.06,270.46,270.75,19778.0
2024-10-04 11:30:00,270.73,270.73,270.03,270.49,10908.0,270.73,270.73,270.03,270.49,10908.0
2024-10-04 11:35:00,270.54,270.55,270.25,270.41,6590.0,270.54,270.55,270.25,270.41,6590.0
2024-10-04 11:40:00,270.49,270.53,269.26,269.26,16003.0,270.49,270.53,269.26,269.26,16003.0
2024-10-04 11:45:00,269.26,269.46,269.13,269.3,4445.0,269.26,269.46,269.13,269.3,4445.0
2024-10-04 11:50:00,269.35,270.2,269.33,270.01,9622.0,269.35,270.2,269.33,270.01,9622.0
2024-10-04 11:55:00,270.12,270.27,269.76,269.76,7139.0,270.12,270.27,269.76,269.76,7139.0
2024-10-04 12:00:00,270.09,270.16,269.71,270.09,9194.0,270.09,270.16,269.71,270.09,9194.0
2024-10-04 12:05:00,270.03,270.45,270.02,270.02,16743.0,270.03,270.45,270.02,270.02,16743.0
2024-10-04 12:10:00,270.17,270.82,270.16,270.69,5905.0,270.17,270.82,270.16,270.69,5905.0
2024-10-04 12:15:00,270.69,271.24,270.68,270.85,8221.0,270.69,271.24,270.68,270.85,8221.0
2024-10-04 12:20:00,271.0,271.28,270.95,271.0,4340.0,271.0,271.28,270.95,271.0,4340.0
2024-10-04 12:25:00,271.0,271.19,270.94,270.97,10043.0,271.0,271.19,270.94,270.97,10043.0
2024-10-04 12:30:00,270.85,271.1,270.85,271.02,6168.0,270.85,271.1,270.85,271.02,6168.0
2024-10-04 12:35:00,271.19,271.67,271.03,271.63,5156.0,271.19,271.67,271.03,271.63,5156.0
2024-10-04 12:40:00,271.54,271.84,271.41,271.84,9297.0,271.54,271.84,271.41,271.84,9297.0
2024-10-04 12:45:00,271.74,272.0,271.65,271.93,6413.0,271.74,272.0,271.65,271.93,6413.0
2024-10-04 12:50:00,271.87,271.94,270.75,271.12,19893.0,271.87,271.94,270.75,271.12,19893.0
2024-10-04 12:55:00,270.81,271.16,270.56,271.02,6179.0,270.81,271.16,270.56,271.02,6179.0
2024-10-04 13:00:00,270.59,271.03,270.59,270.93,7704.0,270.59,271.03,270.59,270.93,7704.0
2024-10-04 13:05:00,270.93,271.1,270.89,270.94,4843.0,270.93,271.1,270.89,270.94,4843.0
2024-10-04 13:10:00,270.94,271.03,270.89,270.94,4570.0,270.94,271.03,270.89,270.94,4570.0
2024-10-04 13:15:00,270.94,271.15,270.92,271.14,4904.0,270.94,271.15,270.92,271.14,4904.0
2024-10-04 13:20:00,271.02,271.02,270.69,270.76,8614.0,271.02,271.02,270.69,270.76,8614.0
2024-10-04 13:25:00,270.76,270.95,270.65,270.77,22556.0,270.76,270.95,270.65,270.77,22556.0
2024-10-04 13:30:00,270.76,270.77,269.88,269.92,20570.0,270.76,270.77,269.88,269.92,20570.0
2024-10-04 13:35:00,269.86,270.15,268.94,269.85,28986.0,269.86,270.15,268.94,269.85,28986.0
2024-10-04 13:40:00,269.87,270.36,269.6,270.36,7429.0,269.87,270.36,269.6,270.36,7429.0
2024-10-04 13:45:00,270.26,270.43,270.12,270.26,4990.0,270.26,270.43,270.12,270.26,4990.0
2024-10-04 13:50:00,270.26,270.53,270.18,270.36,9017.0,270.26,270.53,270.18,270.36,9017.0
2024-10-04 13:55:00,270.36,270.5,270.25,270.45,9121.0,270.36,270.5,270.25,270.45,9121.0
2024-10-04 14:00:00,270.32,270.42,270.0,270.12,7449.0,270.32,270.42,270.0,270.12,7449.0
2024-10-04 14:05:00,270.11,270.3,270.0,270.17,3549.0,270.11,270.3,270.0,270.17,3549.0
2024-10-04 14:10:00,270.15,270.29,269.56,269.66,9759.0,270.15,270.29,269.56,269.66,9759.0
2024-10-04 14:15:00,269.65,269.78,269.34,269.4,10151.0,269.65,269.78,269.34,269.4,10151.0
2024-10-04 14:20:00,269.58,269.78,269.58,269.63,3671.0,269.58,269.78,269.58,269.63,3671.0
2024-10-04 14:25:00,269.63,269.81,269.54,269.7,3868.0,269.63,269.81,269.54,269.7,3868.0
2024-10-04 14:30:00,269.7,269.8,269.31,269.37,8972.0,269.7,269.8,269.31,269.37,8972.0
2024-10-04 14:35:00,269.36,269.42,269.01,269.1,6525.0,269.36,269.42,269.01,269.1,6525.0
2024-10-04 14:40:00,269.0,269.21,268.82,268.93,6398.0,269.0,269.21,268.82,268.93,6398.0
2024-10-04 14:45:00,268.93,269.18,268.91,269.11,12604.0,268.93,269.18,268.91,269.11,12604.0
2024-10-04 14:50:00,269.11,269.41,269.11,269.32,13906.0,269.11,269.41,269.11,269.32,13906.0
2024-10-04 14:55:00,269.32,269.54,269.2,269.54,3546.0,269.32,269.54,269.2,269.54,3546.0
2024-10-04 15:00:00,269.48,269.48,268.98,268.98,10342.0,269.48,269.48,268.98,268.98,10342.0
2024-10-04 15:05:00,269.07,269.26,269.07,269.21,10961.0,269.07,269.26,269.07,269.21,10961.0
2024-10-04 15:10:00,269.2,269.2,268.45,268.46,7605.0,269.2,269.2,268.45,268.46,7605.0
2024-10-04 15:15:00,268.47,268.64,268.46,268.56,3436.0,268.47,268.64,268.46,268.56,3436.0
2024-10-04 15:20:00,268.56,268.9,268.5,268.83,13009.0,268.56,268.9,268.5,268.83,13009.0
2024-10-04 15:25:00,268.84,268.96,268.68,268.89,14110.0,268.84,268.96,268.68,268.89,14110.0
2024-10-04 15:30:00,268.9,269.59,268.75,269.52,13091.0,268.9,269.59,268.75,269.52,13091.0
2024-10-04 15:35:00,269.46,270.11,269.46,270.11,11318.0,269.46,270.11,269.46,270.11,11318.0
2024-10-04 15:40:00,270.15,270.59,270.08,270.54,16789.0,270.15,270.59,270.08,270.54,16789.0
2024-10-04 15:45:00,270.4,270.42,270.07,270.29,14064.0,270.4,270.42,270.07,270.29,14064.0
2024-10-04 15:50:00,270.2,270.31,269.59,270.07,15767.0,270.2,270.31,269.59,270.07,15767.0
2024-10-04 15:55:00,270.18,270.49,270.08,270.33,29561.0,270.18,270.49,270.08,270.33,29561.0
2024-10-07 09:30:00,270.65,270.87,268.72,269.64,36863.0,270.65,270.87,268.72,269.64,36863.0
2024-10-07 09:35:00,269.46,269.66,268.82,269.05,11945.0,269.46,269.66,268.82,269.05,11945.0
2024-10-07 09:40:00,269.16,270.22,268.76,269.75,13283.0,269.16,270.22,268.76,269.75,13283.0
2024-10-07 09:45:00,270.05,270.72,268.5,268.66,28561.0,270.05,270.72,268.5,268.66,28561.0
2024-10-07 09:50:00,268.66,268.66,266.9,267.19,13918.0,268.66,268.66,266.9,267.19,13918.0
2024-10-07 09:55:00,267.16,267.59,266.03,266.72,19850.0,267.16,267.59,266.03,266.72,19850.0
2024-10-07 10:00:00,266.88,267.58,266.38,267.1,16900.0,266.88,267.58,266.38,267.1,16900.0
2024-10-07 10:05:00,267.32,267.4,266.75,267.06,5891.0,267.32,267.4,266.75,267.06,5891.0
2024-10-07 10:10:00,267.07,267.72,266.81,267.53,14563.0,267.07,267.72,266.81,267.53,14563.0
2024-10-07 10:15:00,267.45,268.08,267.43,267.92,9717.0,267.45,268.08,267.43,267.92,9717.0
2024-10-07 10:20:00,268.0,268.01,266.88,266.88,12909.0,268.0,268.01,266.88,266.88,12909.0
2024-10-07 10:25:00,266.88,267.55,266.75,267.37,10380.0,266.88,267.55,266.75,267.37,10380.0
2024-10-07 10:30:00,267.4,267.52,266.88,266.91,5525.0,267.4,267.52,266.88,266.91,5525.0
2024-10-07 10:35:00,266.97,267.16,266.56,266.71,10260.0,266.97,267.16,266.56,266.71,10260.0
2024-10-07 10:40:00,266.7,267.01,266.25,266.8,9829.0,266.7,267.01,266.25,266.8,9829.0
2024-10-07 10:45:00,266.64,267.1,266.24,266.41,12438.0,266.64,267.1,266.24,266.41,12438.0
2024-10-07 10:50:00,266.22,266.31,265.9,266.1,15672.0,266.22,266.31,265.9,266.1,15672.0
2024-10-07 10:55:00,266.16,266.2,265.43,265.43,15288.0,266.16,266.2,265.43,265.43,15288.0
2024-10-07 11:00:00,265.43,265.43,264.2,265.29,22677.0,265.43,265.43,264.2,265.29,22677.0
2024-10-07 11:05:00,265.25,265.59,265.01,265.43,5216.0,265.25,265.59,265.01,265.43,5216.0
2024-10-07 11:10:00,265.49,265.63,265.05,265.15,58389.0,265.49,265.63,265.05,265.15,58389.0
2024-10-07 11:15:00,265.15,265.61,265.11,265.41,7126.0,265.15,265.61,265.11,265.41,7126.0
2024-10-07 11:20:00,265.55,265.86,265.51,265.63,10354.0,265.55,265.86,265.51,265.63,10354.0
2024-10-07 11:25:00,265.63,266.25,265.63,265.91,7278.0,265.63,266.25,265.63,265.91,7278.0
2024-10-07 11:30:00,265.92,266.0,265.65,265.69,8783.0,265.92,266.0,265.65,265.69,8783.0
2024-10-07 11:35:00,265.69,265.7,265.35,265.52,14681.0,265.69,265.7,265.35,265.52,14681.0
2024-10-07 11:40:00,265.55,265.69,265.25,265.31,9594.0,265.55,265.69,265.25,265.31,9594.0
2024-10-07 11:45:00,265.31,265.62,265.31,265.37,22607.0,265.31,265.62,265.31,265.37,22607.0
2024-10-07 11:50:00,265.42,265.52,265.19,265.19,4032.0,265.42,265.52,265.19,265.19,4032.0
2024-10-07 11:55:00,265.13,266.1,264.96,266.0,9760.0,265.13,266.1,264.96,266.0,9760.0
2024-10-07 12:00:00,266.18,266.18,265.72,265.72,10303.0,266.18,266.18,265.72,265.72,10303.0
2024-10-07 12:05:00,265.75,265.86,265.5,265.59,4503.0,265.75,265.86,265.5,265.59,4503.0
2024-10-07 12:10:00,265.47,265.79,265.27,265.77,11341.0,265.47,265.79,265.27,265.77,11341.0
2024-10-07 12:15:00,265.72,268.25,265.67,267.98,72694.0,265.72,268.25,265.67,267.98,72694.0
2024-10-07 12:20:00,267.84,269.03,267.43,268.75,48421.0,267.84,269.03,267.43,268.75,48421.0
2024-10-07 12:25:00,269.03,269.03,268.44,268.74,18130.0,269.03,269.03,268.44,268.74,18130.0
2024-10-07 12:30:00,268.76,269.0,268.48,268.8,22919.0,268.76,269.0,268.48,268.8,22919.0
2024-10-07 12:35:00,268.79,269.0,268.6,268.98,13039.0,268.79,269.0,268.6,268.98,13039.0
2024-10-07 12:40:00,268.9,269.21,267.76,267.76,26869.0,268.9,269.21,267.76,267.76,26869.0
2024-10-07 12:45:00,267.75,268.52,267.55,268.52,7605.0,267.75,268.52,267.55,268.52,7605.0
2024-10-07 12:50:00,268.38,269.4,268.19,269.31,8321.0,268.38,269.4,268.19,269.31,8321.0
2024-10-07 12:55:00,269.31,270.19,269.15,269.9,7749.0,269.31,270.19,269.15,269.9,7749.0
2024-10-07 13:00:00,270.07,271.25,270.07,271.25,12051.0,270.07,271.25,270.07,271.25,12051.0
2024-10-07 13:05:00,271.3,271.89,271.12,271.89,17432.0,271.3,271.89,271.12,271.89,17432.0
2024-10-07 13:10:00,271.85,272.68,271.79,272.54,10415.0,271.85,272.68,271.79,272.54,10415.0
2024-10-07 13:15:00,272.48,272.48,271.18,271.44,18708.0,272.48,272.48,271.18,271.44,18708.0
2024-10-07 13:20:00,271.49,271.56,270.93,270.93,15624.0,271.49,271.56,270.93,270.93,15624.0
2024-10-07 13:25:00,270.97,271.08,270.2,270.33,10284.0,270.97,271.08,270.2,270.33,10284.0
2024-10-07 13:30:00,270.17,270.17,269.76,269.92,7353.0,270.17,270.17,269.76,269.92,7353.0
2024-10-07 13:35:00,269.8,269.8,269.22,269.28,2752.0,269.8,269.8,269.22,269.28,2752.0
2024-10-07 13:40:00,269.15,269.57,269.15,269.37,5592.0,269.15,269.57,269.15,269.37,5592.0
2024-10-07 13:45:00,269.39,269.62,269.36,269.62,4318.0,269.39,269.62,269.36,269.62,4318.0
2024-10-07 13:50:00,269.51,269.51,269.0,269.4,7522.0,269.51,269.51,269.0,269.4,7522.0
2024-10-07 13:55:00,269.4,269.7,269.16,269.68,4525.0,269.4,269.7,269.16,269.68,4525.0
2024-10-07 14:00:00,269.6,269.67,269.28,269.44,5566.0,269.6,269.67,269.28,269.44,5566.0
2024-10-07 14:05:00,269.37,269.71,269.35,269.4,4037.0,269.37,269.71,269.35,269.4,4037.0
2024-10-07 14:10:00,269.49,269.73,269.27,269.33,9930.0,269.49,269.73,269.27,269.33,9930.0
2024-10-07 14:15:00,269.34,269.56,269.3,269.4,2387.0,269.34,269.56,269.3,269.4,2387.0
2024-10-07 14:20:00,269.4,269.83,269.38,269.38,6830.0,269.4,269.83,269.38,269.38,6830.0
2024-10-07 14:25:00,269.38,269.51,269.24,269.31,8879.0,269.38,269.51,269.24,269.31,8879.0
2024-10-07 14:30:00,269.18,269.52,268.39,269.41,15127.0,269.18,269.52,268.39,269.41,15127.0
2024-10-07 14:35:00,269.41,269.53,269.04,269.26,5715.0,269.41,269.53,269.04,269.26,5715.0
2024-10-07 14:40:00,269.43,269.48,269.21,269.42,3417.0,269.43,269.48,269.21,269.42,3417.0
2024-10-07 14:45:00,269.24,269.24,268.6,268.74,5662.0,269.24,269.24,268.6,268.74,5662.0
2024-10-07 14:50:00,268.89,269.34,268.87,269.06,11016.0,268.89,269.34,268.87,269.06,11016.0
2024-10-07 14:55:00,269.21,269.31,269.08,269.24,5563.0,269.21,269.31,269.08,269.24,5563.0
2024-10-07 15:00:00,269.14,269.54,269.08,269.49,6613.0,269.14,269.54,269.08,269.49,6613.0
2024-10-07 15:05:00,269.42,270.31,269.41,270.28,8619.0,269.42,270.31,269.41,270.28,8619.0
2024-10-07 15:10:00,270.17,270.57,270.17,270.57,10374.0,270.17,270.57,270.17,270.57,10374.0
2024-10-07 15:15:00,270.61,270.77,270.51,270.54,11383.0,270.61,270.77,270.51,270.54,11383.0
2024-10-07 15:20:00,270.56,270.72,270.37,270.56,5851.0,270.56,270.72,270.37,270.56,5851.0
2024-10-07 15:25:00,270.68,271.14,270.58,270.86,5793.0,270.68,271.14,270.58,270.86,5793.0
2024-10-07 15:30:00,270.86,271.2,270.58,271.15,19567.0,270.86,271.2,270.58,271.15,19567.0
2024-10-07 15:35:00,271.1,272.29,270.99,272.2,46735.0,271.1,272.29,270.99,272.2,46735.0
2024-10-07 15:40:00,272.22,272.85,272.09,272.8,38823.0,272.22,272.85,272.09,272.8,38823.0
2024-10-07 15:45:00,272.88,273.46,272.87,273.4,41960.0,272.88,273.46,272.87,273.4,41960.0
2024-10-07 15:50:00,273.43,273.57,271.85,272.38,49548.0,273.43,273.57,271.85,272.38,49548.0
2024-10-07 15:55:00,272.38,272.87,272.26,272.53,112665.0,272.38,272.87,272.26,272.53,112665.0
2024-10-08 09:30:00,271.09,272.97,270.56,271.34,29632.0,271.09,272.97,270.56,271.34,29632.0
2024-10-08 09:35:00,271.34,271.35,269.26,269.35,13813.0,271.34,271.35,269.26,269.35,13813.0
2024-10-08 09:40:00,269.35,270.43,269.23,270.32,16963.0,269.35,270.43,269.23,270.32,16963.0
2024-10-08 09:45:00,270.41,270.75,269.68,270.13,29108.0,270.41,270.75,269.68,270.13,29108.0
2024-10-08 09:50:00,270.1,270.17,269.44,269.91,8204.0,270.1,270.17,269.44,269.91,8204.0
2024-10-08 09:55:00,269.9,270.19,269.4,269.87,10341.0,269.9,270.19,269.4,269.87,10341.0
2024-10-08 10:00:00,269.99,270.47,269.75,270.47,24188.0,269.99,270.47,269.75,270.47,24188.0
2024-10-08 10:05:00,270.4,270.4,269.14,269.3,25675.0,270.4,270.4,269.14,269.3,25675.0
2024-10-08 10:10:00,269.29,269.5,268.08,268.12,23837.0,269.29,269.5,268.08,268.12,23837.0
2024-10-08 10:15:00,268.17,268.67,268.0,268.41,22940.0,268.17,268.67,268.0,268.41,22940.0
2024-10-08 10:20:00,268.42,269.82,268.42,269.72,29008.0,268.42,269.82,268.42,269.72,29008.0
2024-10-08 10:25:00,269.96,270.86,269.57,270.34,9219.0,269.96,270.86,269.57,270.34,9219.0
2024-10-08 10:30:00,270.04,270.35,270.04,270.3,5379.0,270.04,270.35,270.04,270.3,5379.0
2024-10-08 10:35:00,270.29,270.74,270.14,270.57,4722.0,270.29,270.74,270.14,270.57,4722.0
2024-10-08 10:40:00,270.65,271.76,270.52,271.31,20500.0,270.65,271.76,270.52,271.31,20500.0
2024-10-08 10:45:00,271.5,272.66,271.46,271.87,20730.0,271.5,272.66,271.46,271.87,20730.0
2024-10-08 10:50:00,272.21,272.21,271.67,271.82,5901.0,272.21,272.21,271.67,271.82,5901.0
2024-10-08 10:55:00,271.82,272.0,271.5,271.87,5847.0,271.82,272.0,271.5,271.87,5847.0
2024-10-08 11:00:00,271.9,272.28,271.59,272.18,5184.0,271.9,272.28,271.59,272.18,5184.0
2024-10-08 11:05:00,272.13,272.79,272.12,272.47,15932.0,272.13,272.79,272.12,272.47,15932.0
2024-10-08 11:10:00,272.42,273.83,272.42,273.35,42089.0,272.42,273.83,272.42,273.35,42089.0
2024-10-08 11:15:00,273.35,274.02,273.35,273.9,18129.0,273.35,274.02,273.35,273.9,18129.0
2024-10-08 11:20:00,273.92,274.44,273.49,273.49,10724.0,273.92,274.44,273.49,273.49,10724.0
2024-10-08 11:25:00,273.86,274.4,273.72,274.4,5388.0,273.86,274.4,273.72,274.4,5388.0
2024-10-08 11:30:00,274.15,274.39,273.97,274.3,6286.0,274.15,274.39,273.97,274.3,6286.0
2024-10-08 11:35:00,274.23,275.1,274.22,274.76,11885.0,274.23,275.1,274.22,274.76,11885.0
2024-10-08 11:40:00,274.72,274.93,274.49,274.64,7552.0,274.72,274.93,274.49,274.64,7552.0
2024-10-08 11:45:00,274.51,274.7,274.18,274.56,17795.0,274.51,274.7,274.18,274.56,17795.0
2024-10-08 11:50:00,274.57,274.87,274.34,274.81,9103.0,274.57,274.87,274.34,274.81,9103.0
2024-10-08 11:55:00,274.69,274.91,274.5,274.85,4998.0,274.69,274.91,274.5,274.85,4998.0
2024-10-08 12:00:00,274.95,275.67,274.84,275.55,20413.0,274.95,275.67,274.84,275.55,20413.0
2024-10-08 12:05:00,275.59,276.56,275.59,276.47,20653.0,275.59,276.56,275.59,276.47,20653.0
2024-10-08 12:10:00,276.5,277.03,276.43,276.94,9415.0,276.5,277.03,276.43,276.94,9415.0
2024-10-08 12:15:00,276.88,276.88,276.27,276.57,3840.0,276.88,276.88,276.27,276.57,3840.0
2024-10-08 12:20:00,276.54,276.7,276.21,276.43,6335.0,276.54,276.7,276.21,276.43,6335.0
2024-10-08 12:25:00,276.3,276.48,276.23,276.48,4951.0,276.3,276.48,276.23,276.48,4951.0
2024-10-08 12:30:00,276.4,276.8,276.35,276.68,7429.0,276.4,276.8,276.35,276.68,7429.0
2024-10-08 12:35:00,276.78,277.16,276.65,276.76,8683.0,276.78,277.16,276.65,276.76,8683.0
2024-10-08 12:40:00,276.94,277.09,276.58,276.58,4348.0,276.94,277.09,276.58,276.58,4348.0
2024-10-08 12:45:00,276.53,276.87,276.4,276.69,8056.0,276.53,276.87,276.4,276.69,8056.0
2024-10-08 12:50:00,276.7,276.81,276.42,276.43,7550.0,276.7,276.81,276.42,276.43,7550.0
2024-10-08 12:55:00,276.42,276.42,275.61,275.61,4235.0,276.42,276.42,275.61,275.61,4235.0
2024-10-08 13:00:00,275.8,275.99,275.47,275.99,5635.0,275.8,275.99,275.47,275.99,5635.0
2024-10-08 13:05:00,275.75,276.0,275.55,275.87,9431.0,275.75,276.0,275.55,275.87,9431.0
2024-10-08 13:10:00,275.74,276.04,275.58,275.82,8702.0,275.74,276.04,275.58,275.82,8702.0
2024-10-08 13:15:00,275.8,275.91,275.65,275.75,6950.0,275.8,275.91,275.65,275.75,6950.0
2024-10-08 13:20:00,275.75,275.77,275.34,275.6,15950.0,275.75,275.77,275.34,275.6,15950.0
2024-10-08 13:25:00,275.7,276.08,275.7,275.97,12198.0,275.7,276.08,275.7,275.97,12198.0
2024-10-08 13:30:00,275.97,276.07,275.59,275.63,10895.0,275.97,276.07,275.59,275.63,10895.0
2024-10-08 13:35:00,275.71,275.78,275.57,275.6,2635.0,275.71,275.78,275.57,275.6,2635.0
2024-10-08 13:40:00,275.68,276.15,275.59,276.15,4359.0,275.68,276.15,275.59,276.15,4359.0
2024-10-08 13:45:00,276.22,276.77,276.22,276.71,5898.0,276.22,276.77,276.22,276.71,5898.0
2024-10-08 13:50:00,276.69,276.95,276.67,276.81,3094.0,276.69,276.95,276.67,276.81,3094.0
2024-10-08 13:55:00,276.98,277.28,276.86,277.27,3425.0,276.98,277.28,276.86,277.27,3425.0
2024-10-08 14:00:00,277.37,277.59,277.36,277.57,6914.0,277.37,277.59,277.36,277.57,6914.0
2024-10-08 14:05:00,277.56,277.94,277.56,277.75,10550.0,277.56,277.94,277.56,277.75,10550.0
2024-10-08 14:10:00,277.8,278.65,277.7,278.51,17525.0,277.8,278.65,277.7,278.51,17525.0
2024-10-08 14:15:00,278.51,279.0,278.46,278.98,8826.0,278.51,279.0,278.46,278.98,8826.0
2024-10-08 14:20:00,278.83,278.89,277.85,278.08,9605.0,278.83,278.89,277.85,278.08,9605.0
2024-10-08 14:25:00,278.03,278.17,276.96,277.12,16282.0,278.03,278.17,276.96,277.12,16282.0
2024-10-08 14:30:00,277.12,277.35,276.55,276.55,7029.0,277.12,277.35,276.55,276.55,7029.0
2024-10-08 14:35:00,276.56,277.03,276.56,276.85,3273.0,276.56,277.03,276.56,276.85,3273.0
2024-10-08 14:40:00,276.85,276.85,276.48,276.77,5199.0,276.85,276.85,276.48,276.77,5199.0
2024-10-08 14:45:00,276.56,276.66,276.1,276.51,5555.0,276.56,276.66,276.1,276.51,5555.0
2024-10-08 14:50:00,276.56,277.0,276.51,276.66,9719.0,276.56,277.0,276.51,276.66,9719.0
2024-10-08 14:55:00,276.8,276.94,276.66,276.94,3866.0,276.8,276.94,276.66,276.94,3866.0
2024-10-08 15:00:00,276.92,276.95,276.75,276.87,7257.0,276.92,276.95,276.75,276.87,7257.0
2024-10-08 15:05:00,276.76,277.07,276.33,276.33,5325.0,276.76,277.07,276.33,276.33,5325.0
2024-10-08 15:10:00,276.3,276.43,275.8,275.9,19852.0,276.3,276.43,275.8,275.9,19852.0
2024-10-08 15:15:00,275.9,276.14,275.5,275.5,9532.0,275.9,276.14,275.5,275.5,9532.0
2024-10-08 15:20:00,275.45,275.67,275.37,275.62,4807.0,275.45,275.67,275.37,275.62,4807.0
2024-10-08 15:25:00,275.49,275.76,275.4,275.71,7470.0,275.49,275.76,275.4,275.71,7470.0
2024-10-08 15:30:00,275.71,275.86,275.51,275.78,11834.0,275.71,275.86,275.51,275.78,11834.0
2024-10-08 15:35:00,275.76,276.11,275.71,275.88,8435.0,275.76,276.11,275.71,275.88,8435.0
2024-10-08 15:40:00,275.99,275.99,275.53,275.57,12610.0,275.99,275.99,275.53,275.57,12610.0
2024-10-08 15:45:00,275.58,276.07,275.45,276.07,10660.0,275.58,276.07,275.45,276.07,10660.0
2024-10-08 15:50:00,276.1,276.87,276.01,276.73,32460.0,276.1,276.87,276.01,276.73,32460.0
2024-10-08 15:55:00,277.05,277.14,276.45,276.54,90402.0,277.05,277.14,276.45,276.54,90402.0
2024-10-09 09:30:00,277.84,278.05,276.5,276.82,25797.0,277.84,278.05,276.5,276.82,25797.0
2024-10-09 09:35:00,276.48,277.5,275.51,277.42,8960.0,276.48,277.5,275.51,277.42,8960.0
2024-10-09 09:40:00,277.05,278.48,276.97,278.33,18304.0,277.05,278.48,276.97,278.33,18304.0
2024-10-09 09:45:00,278.57,278.58,276.19,276.19,9334.0,278.57,278.58,276.19,276.19,9334.0
2024-10-09 09:50:00,276.08,276.24,275.6,276.24,5796.0,276.08,276.24,275.6,276.24,5796.0
2024-10-09 09:55:00,276.38,276.49,276.03,276.22,9674.0,276.38,276.49,276.03,276.22,9674.0
2024-10-09 10:00:00,276.22,276.4,275.29,275.29,16851.0,276.22,276.4,275.29,275.29,16851.0
2024-10-09 10:05:00,275.23,275.5,273.92,274.15,34574.0,275.23,275.5,273.92,274.15,34574.0
2024-10-09 10:10:00,274.38,274.55,273.31,273.5,16717.0,274.38,274.55,273.31,273.5,16717.0
2024-10-09 10:15:00,273.5,273.69,272.65,272.75,17924.0,273.5,273.69,272.65,272.75,17924.0
2024-10-09 10:20:00,272.42,273.1,272.1,273.05,25001.0,272.42,273.1,272.1,273.05,25001.0
2024-10-09 10:25:00,273.11,273.62,273.0,273.27,12871.0,273.11,273.62,273.0,273.27,12871.0
2024-10-09 10:30:00,273.13,273.94,273.13,273.22,17585.0,273.13,273.94,273.13,273.22,17585.0
2024-10-09 10:35:00,273.35,273.41,272.68,272.68,24420.0,273.35,273.41,272.68,272.68,24420.0
2024-10-09 10:40:00,273.08,273.51,272.68,273.5,3632.0,273.08,273.51,272.68,273.5,3632.0
2024-10-09 10:45:00,273.39,273.42,272.92,273.16,7538.0,273.39,273.42,272.92,273.16,7538.0
2024-10-09 10:50:00,273.16,273.56,273.06,273.46,10691.0,273.16,273.56,273.06,273.46,10691.0
2024-10-09 10:55:00,273.47,274.08,273.33,273.99,10803.0,273.47,274.08,273.33,273.99,10803.0
2024-10-09 11:00:00,274.2,275.01,274.2,274.82,10228.0,274.2,275.01,274.2,274.82,10228.0
2024-10-09 11:05:00,274.87,275.69,274.65,275.53,9312.0,274.87,275.69,274.65,275.53,9312.0
2024-10-09 11:10:00,275.53,275.55,275.01,275.21,8437.0,275.53,275.55,275.01,275.21,8437.0
2024-10-09 11:15:00,275.13,275.95,275.13,275.72,3975.0,275.13,275.95,275.13,275.72,3975.0
2024-10-09 11:20:00,275.59,276.03,275.53,275.77,10792.0,275.59,276.03,275.53,275.77,10792.0
2024-10-09 11:25:00,275.75,276.02,275.67,275.76,5192.0,275.75,276.02,275.67,275.76,5192.0
2024-10-09 11:30:00,275.83,275.94,275.19,275.8,31696.0,275.83,275.94,275.19,275.8,31696.0
2024-10-09 11:35:00,275.68,275.73,275.4,275.58,7501.0,275.68,275.73,275.4,275.58,7501.0
2024-10-09 11:40:00,275.69,275.97,275.6,275.64,7666.0,275.69,275.97,275.6,275.64,7666.0
2024-10-09 11:45:00,275.73,276.76,275.7,275.99,18270.0,275.73,276.76,275.7,275.99,18270.0
2024-10-09 11:50:00,275.93,276.69,275.93,276.54,8260.0,275.93,276.69,275.93,276.54,8260.0
2024-10-09 11:55:00,276.64,276.64,276.13,276.51,4500.0,276.64,276.64,276.13,276.51,4500.0
2024-10-09 12:00:00,276.41,276.59,276.27,276.36,6444.0,276.41,276.59,276.27,276.36,6444.0
2024-10-09 12:05:00,276.27,276.75,276.25,276.7,11102.0,276.27,276.75,276.25,276.7,11102.0
2024-10-09 12:10:00,276.75,277.29,276.7,277.27,5629.0,276.75,277.29,276.7,277.27,5629.0
2024-10-09 12:15:00,277.18,277.47,276.95,276.95,6879.0,277.18,277.47,276.95,276.95,6879.0
2024-10-09 12:20:00,277.03,277.42,277.03,277.39,3160.0,277.03,277.42,277.03,277.39,3160.0
2024-10-09 12:25:00,277.41,277.74,277.4,277.7,3612.0,277.41,277.74,277.4,277.7,3612.0
2024-10-09 12:30:00,277.72,277.78,276.87,277.05,7815.0,277.72,277.78,276.87,277.05,7815.0
2024-10-09 12:35:00,276.93,277.0,276.32,276.41,10106.0,276.93,277.0,276.32,276.41,10106.0
2024-10-09 12:40:00,276.51,276.51,276.18,276.34,5414.0,276.51,276.51,276.18,276.34,5414.0
2024-10-09 12:45:00,276.34,276.62,276.25,276.25,10190.0,276.34,276.62,276.25,276.25,10190.0
2024-10-09 12:50:00,276.24,276.24,275.32,275.44,9948.0,276.24,276.24,275.32,275.44,9948.0
2024-10-09 12:55:00,275.5,275.53,275.35,275.41,7999.0,275.5,275.53,275.35,275.41,7999.0
2024-10-09 13:00:00,275.47,275.55,274.69,274.69,7622.0,275.47,275.55,274.69,274.69,7622.0
2024-10-09 13:05:00,274.62,275.32,274.62,275.3,8203.0,274.62,275.32,274.62,275.3,8203.0
2024-10-09 13:10:00,275.3,275.59,275.26,275.29,6302.0,275.3,275.59,275.26,275.29,6302.0
2024-10-09 13:15:00,275.46,275.62,275.32,275.47,3039.0,275.46,275.62,275.32,275.47,3039.0
2024-10-09 13:20:00,275.48,275.74,275.48,275.63,6828.0,275.48,275.74,275.48,275.63,6828.0
2024-10-09 13:25:00,275.69,276.08,275.49,275.5,4228.0,275.69,276.08,275.49,275.5,4228.0
2024-10-09 13:30:00,275.39,275.68,275.29,275.33,3234.0,275.39,275.68,275.29,275.33,3234.0
2024-10-09 13:35:00,275.31,275.32,274.84,274.91,3699.0,275.31,275.32,274.84,274.91,3699.0
2024-10-09 13:40:00,274.99,275.09,274.84,275.09,1626.0,274.99,275.09,274.84,275.09,1626.0
2024-10-09 13:45:00,274.97,275.26,274.97,275.25,2626.0,274.97,275.26,274.97,275.25,2626.0
2024-10-09 13:50:00,275.25,275.5,274.85,275.4,14727.0,275.25,275.5,274.85,275.4,14727.0
2024-10-09 13:55:00,275.47,275.86,275.45,275.61,4134.0,275.47,275.86,275.45,275.61,4134.0
2024-10-09 14:00:00,275.78,275.95,275.63,275.88,2153.0,275.78,275.95,275.63,275.88,2153.0
2024-10-09 14:05:00,275.96,276.23,275.96,276.13,5774.0,275.96,276.23,275.96,276.13,5774.0
2024-10-09 14:10:00,276.12,276.12,275.53,275.75,3651.0,276.12,276.12,275.53,275.75,3651.0
2024-10-09 14:15:00,275.65,275.65,275.27,275.27,1946.0,275.65,275.65,275.27,275.27,1946.0
2024-10-09 14:20:00,275.14,275.19,274.67,274.72,8079.0,275.14,275.19,274.67,274.72,8079.0
2024-10-09 14:25:00,274.73,274.81,274.43,274.53,11462.0,274.73,274.81,274.43,274.53,11462.0
2024-10-09 14:30:00,274.53,274.54,274.19,274.25,3662.0,274.53,274.54,274.19,274.25,3662.0
2024-10-09 14:35:00,274.25,274.38,274.05,274.05,6781.0,274.25,274.38,274.05,274.05,6781.0
2024-10-09 14:40:00,274.02,274.13,273.76,273.88,5330.0,274.02,274.13,273.76,273.88,5330.0
2024-10-09 14:45:00,273.88,274.13,273.58,273.58,4612.0,273.88,274.13,273.58,273.58,4612.0
2024-10-09 14:50:00,273.69,273.84,273.32,273.51,10971.0,273.69,273.84,273.32,273.51,10971.0
2024-10-09 14:55:00,273.58,273.99,273.53,273.96,9701.0,273.58,273.99,273.53,273.96,9701.0
2024-10-09 15:00:00,273.94,274.19,273.88,274.0,11401.0,273.94,274.19,273.88,274.0,11401.0
2024-10-09 15:05:00,273.99,274.22,273.92,274.22,7443.0,273.99,274.22,273.92,274.22,7443.0
2024-10-09 15:10:00,274.25,274.44,274.19,274.38,7493.0,274.25,274.44,274.19,274.38,7493.0
2024-10-09 15:15:00,274.35,274.57,274.22,274.3,5789.0,274.35,274.57,274.22,274.3,5789.0
2024-10-09 15:20:00,274.44,274.54,274.12,274.42,9375.0,274.44,274.54,274.12,274.42,9375.0
2024-10-09 15:25:00,274.43,274.63,274.35,274.63,5110.0,274.43,274.63,274.35,274.63,5110.0
2024-10-09 15:30:00,274.63,274.68,274.33,274.33,12311.0,274.63,274.68,274.33,274.33,12311.0
2024-10-09 15:35:00,274.35,274.56,274.32,274.36,6378.0,274.35,274.56,274.32,274.36,6378.0
2024-10-09 15:40:00,274.34,274.34,273.89,273.91,12855.0,274.34,274.34,273.89,273.91,12855.0
2024-10-09 15:45:00,273.99,274.05,273.75,274.05,9632.0,273.99,274.05,273.75,274.05,9632.0
2024-10-09 15:50:00,273.98,274.25,273.78,273.91,26819.0,273.98,274.25,273.78,273.91,26819.0
2024-10-09 15:55:00,273.98,274.38,273.98,274.13,52918.0,273.98,274.38,273.98,274.13,52918.0
2024-10-10 09:30:00,273.67,273.99,271.19,271.57,62055.0,273.67,273.99,271.19,271.57,62055.0
2024-10-10 09:35:00,271.57,271.83,270.9,271.25,26271.0,271.57,271.83,270.9,271.25,26271.0
2024-10-10 09:40:00,271.3,271.37,269.76,269.89,14108.0,271.3,271.37,269.76,269.89,14108.0
2024-10-10 09:45:00,270.0,270.0,268.87,269.26,17436.0,270.0,270.0,268.87,269.26,17436.0
2024-10-10 09:50:00,269.18,269.41,268.16,268.97,22620.0,269.18,269.41,268.16,268.97,22620.0
2024-10-10 09:55:00,268.97,269.7,268.79,268.88,11157.0,268.97,269.7,268.79,268.88,11157.0
2024-10-10 10:00:00,269.0,270.75,268.99,270.6,35930.0,269.0,270.75,268.99,270.6,35930.0
2024-10-10 10:05:00,270.69,271.0,270.28,270.95,15924.0,270.69,271.0,270.28,270.95,15924.0
2024-10-10 10:10:00,271.22,271.9,270.84,271.67,20971.0,271.22,271.9,270.84,271.67,20971.0
2024-10-10 10:15:00,271.87,272.08,271.36,271.57,10670.0,271.87,272.08,271.36,271.57,10670.0
2024-10-10 10:20:00,271.31,271.36,270.3,270.78,29491.0,271.31,271.36,270.3,270.78,29491.0
2024-10-10 10:25:00,270.77,271.89,270.75,271.88,12309.0,270.77,271.89,270.75,271.88,12309.0
2024-10-10 10:30:00,271.87,271.87,271.26,271.49,11004.0,271.87,271.87,271.26,271.49,11004.0
2024-10-10 10:35:00,271.69,271.85,271.41,271.41,13593.0,271.69,271.85,271.41,271.41,13593.0
2024-10-10 10:40:00,271.31,271.63,271.0,271.37,7555.0,271.31,271.63,271.0,271.37,7555.0
2024-10-10 10:45:00,271.29,271.73,271.19,271.67,9678.0,271.29,271.73,271.19,271.67,9678.0
2024-10-10 10:50:00,271.84,272.32,271.64,271.83,6825.0,271.84,272.32,271.64,271.83,6825.0
2024-10-10 10:55:00,271.75,271.75,271.31,271.42,13327.0,271.75,271.75,271.31,271.42,13327.0
2024-10-10 11:00:00,271.24,271.25,270.7,271.17,8549.0,271.24,271.25,270.7,271.17,8549.0
2024-10-10 11:05:00,271.17,271.67,271.0,271.5,18022.0,271.17,271.67,271.0,271.5,18022.0
2024-10-10 11:10:00,271.6,272.13,271.57,272.11,9843.0,271.6,272.13,271.57,272.11,9843.0
2024-10-10 11:15:00,272.07,272.48,271.91,272.42,8759.0,272.07,272.48,271.91,272.42,8759.0
2024-10-10 11:20:00,272.55,272.57,272.19,272.19,7323.0,272.55,272.57,272.19,272.19,7323.0
2024-10-10 11:25:00,272.19,272.29,272.02,272.28,5145.0,272.19,272.29,272.02,272.28,5145.0
2024-10-10 11:30:00,272.28,272.92,272.19,272.92,14116.0,272.28,272.92,272.19,272.92,14116.0
2024-10-10 11:35:00,272.85,273.6,272.84,273.6,12190.0,272.85,273.6,272.84,273.6,12190.0
2024-10-10 11:40:00,273.5,273.69,273.29,273.49,11890.0,273.5,273.69,273.29,273.49,11890.0
2024-10-10 11:45:00,273.55,273.65,273.25,273.47,24044.0,273.55,273.65,273.25,273.47,24044.0
2024-10-10 11:50:00,273.22,273.31,273.02,273.02,4356.0,273.22,273.31,273.02,273.02,4356.0
2024-10-10 11:55:00,273.02,273.78,272.79,273.54,20358.0,273.02,273.78,272.79,273.54,20358.0
2024-10-10 12:00:00,273.71,273.78,273.49,273.56,5704.0,273.71,273.78,273.49,273.56,5704.0
2024-10-10 12:05:00,273.47,274.12,273.47,274.12,8163.0,273.47,274.12,273.47,274.12,8163.0
2024-10-10 12:10:00,274.12,274.46,273.9,274.0,5707.0,274.12,274.46,273.9,274.0,5707.0
2024-10-10 12:15:00,273.91,274.41,273.82,274.25,7736.0,273.91,274.41,273.82,274.25,7736.0
2024-10-10 12:20:00,274.14,274.49,274.08,274.39,3775.0,274.14,274.49,274.08,274.39,3775.0
2024-10-10 12:25:00,274.29,274.3,273.59,273.71,6313.0,274.29,274.3,273.59,273.71,6313.0
2024-10-10 12:30:00,273.64,273.64,273.0,273.0,6024.0,273.64,273.64,273.0,273.0,6024.0
2024-10-10 12:35:00,272.98,273.14,272.82,273.13,3532.0,272.98,273.14,272.82,273.13,3532.0
2024-10-10 12:40:00,273.03,273.12,272.73,272.86,9173.0,273.03,273.12,272.73,272.86,9173.0
2024-10-10 12:45:00,272.88,273.08,272.79,273.0,2556.0,272.88,273.08,272.79,273.0,2556.0
2024-10-10 12:50:00,272.88,273.03,272.61,272.62,6362.0,272.88,273.03,272.61,272.62,6362.0
2024-10-10 12:55:00,272.76,273.0,272.5,272.72,6347.0,272.76,273.0,272.5,272.72,6347.0
2024-10-10 13:00:00,272.71,273.01,272.64,272.72,9535.0,272.71,273.01,272.64,272.72,9535.0
2024-10-10 13:05:00,272.64,272.78,272.28,272.35,4276.0,272.64,272.78,272.28,272.35,4276.0
2024-10-10 13:10:00,272.36,272.45,272.03,272.03,6547.0,272.36,272.45,272.03,272.03,6547.0
2024-10-10 13:15:00,272.03,272.41,272.02,272.22,4105.0,272.03,272.41,272.02,272.22,4105.0
2024-10-10 13:20:00,272.31,272.97,272.31,272.97,4102.0,272.31,272.97,272.31,272.97,4102.0
2024-10-10 13:25:00,272.99,273.04,272.64,272.92,4666.0,272.99,273.04,272.64,272.92,4666.0
2024-10-10 13:30:00,272.9,273.15,272.74,272.9,4445.0,272.9,273.15,272.74,272.9,4445.0
2024-10-10 13:35:00,272.97,273.12,272.86,272.9,3285.0,272.97,273.12,272.86,272.9,3285.0
2024-10-10 13:40:00,273.1,273.26,272.98,273.06,6865.0,273.1,273.26,272.98,273.06,6865.0
2024-10-10 13:45:00,272.98,272.98,272.57,272.63,3460.0,272.98,272.98,272.57,272.63,3460.0
2024-10-10 13:50:00,272.63,272.85,272.29,272.85,3769.0,272.63,272.85,272.29,272.85,3769.0
2024-10-10 13:55:00,272.91,273.54,272.82,273.53,6131.0,272.91,273.54,272.82,273.53,6131.0
2024-10-10 14:00:00,273.44,273.45,273.07,273.11,3591.0,273.44,273.45,273.07,273.11,3591.0
2024-10-10 14:05:00,273.02,273.15,272.82,272.9,2720.0,273.02,273.15,272.82,272.9,2720.0
2024-10-10 14:10:00,272.88,273.06,272.52,272.52,2896.0,272.88,273.06,272.52,272.52,2896.0
2024-10-10 14:15:00,272.5,272.78,272.49,272.54,3239.0,272.5,272.78,272.49,272.54,3239.0
2024-10-10 14:20:00,272.5,272.84,272.5,272.62,4580.0,272.5,272.84,272.5,272.62,4580.0
2024-10-10 14:25:00,272.75,272.75,272.49,272.6,4346.0,272.75,272.75,272.49,272.6,4346.0
2024-10-10 14:30:00,272.57,272.8,272.48,272.68,8152.0,272.57,272.8,272.48,272.68,8152.0
2024-10-10 14:35:00,272.63,272.65,272.37,272.46,2748.0,272.63,272.65,272.37,272.46,2748.0
2024-10-10 14:40:00,272.46,272.7,272.23,272.62,12772.0,272.46,272.7,272.23,272.62,12772.0
2024-10-10 14:45:00,272.68,273.12,272.6,272.64,5621.0,272.68,273.12,272.6,272.64,5621.0
2024-10-10 14:50:00,272.66,272.76,272.54,272.54,4922.0,272.66,272.76,272.54,272.54,4922.0
2024-10-10 14:55:00,272.7,273.03,272.56,273.03,11319.0,272.7,273.03,272.56,273.03,11319.0
2024-10-10 15:00:00,272.91,273.07,272.82,272.97,9557.0,272.91,273.07,272.82,272.97,9557.0
2024-10-10 15:05:00,272.98,273.01,272.7,272.71,6003.0,272.98,273.01,272.7,272.71,6003.0
2024-10-10 15:10:00,272.75,273.05,272.73,272.99,6133.0,272.75,273.05,272.73,272.99,6133.0
2024-10-10 15:15:00,272.97,273.18,272.91,273.09,10650.0,272.97,273.18,272.91,273.09,10650.0
2024-10-10 15:20:00,273.16,273.24,273.07,273.24,15818.0,273.16,273.24,273.07,273.24,15818.0
2024-10-10 15:25:00,273.25,273.76,273.25,273.76,5321.0,273.25,273.76,273.25,273.76,5321.0
2024-10-10 15:30:00,273.74,273.74,273.1,273.16,8066.0,273.74,273.74,273.1,273.16,8066.0
2024-10-10 15:35:00,273.28,273.55,273.21,273.55,8958.0,273.28,273.55,273.21,273.55,8958.0
2024-10-10 15:40:00,273.55,273.88,273.4,273.41,10427.0,273.55,273.88,273.4,273.41,10427.0
2024-10-10 15:45:00,273.41,273.68,273.3,273.63,15944.0,273.41,273.68,273.3,273.63,15944.0
2024-10-10 15:50:00,273.75,274.03,273.4,273.4,23939.0,273.75,274.03,273.4,273.4,23939.0
2024-10-10 15:55:00,273.37,273.89,273.25,273.58,54627.0,273.37,273.89,273.25,273.58,54627.0
2024-10-11 09:30:00,272.9,274.26,272.0,273.92,22362.0,272.9,274.26,272.0,273.92,22362.0
2024-10-11 09:35:00,273.88,275.91,273.56,275.59,15358.0,273.88,275.91,273.56,275.59,15358.0
2024-10-11 09:40:00,275.66,276.28,275.48,276.21,19335.0,275.66,276.28,275.48,276.21,19335.0
2024-10-11 09:45:00,276.28,276.28,275.73,275.73,9405.0,276.28,276.28,275.73,275.73,9405.0
2024-10-11 09:50:00,275.91,276.17,275.49,276.17,15246.0,275.91,276.17,275.49,276.17,15246.0
2024-10-11 09:55:00,276.17,276.27,274.86,274.87,8974.0,276.17,276.27,274.86,274.87,8974.0
2024-10-11 10:00:00,274.62,274.92,274.34,274.53,4915.0,274.62,274.92,274.34,274.53,4915.0
2024-10-11 10:05:00,274.29,275.37,274.23,275.37,8455.0,274.29,275.37,274.23,275.37,8455.0
2024-10-11 10:10:00,275.34,276.48,275.31,276.16,22905.0,275.34,276.48,275.31,276.16,22905.0
2024-10-11 10:15:00,276.14,277.0,276.14,276.88,8454.0,276.14,277.0,276.14,276.88,8454.0
2024-10-11 10:20:00,276.93,277.52,276.81,277.2,16503.0,276.93,277.52,276.81,277.2,16503.0
2024-10-11 10:25:00,277.43,277.53,276.91,277.12,4391.0,277.43,277.53,276.91,277.12,4391.0
2024-10-11 10:30:00,277.12,277.65,277.0,277.63,7973.0,277.12,277.65,277.0,277.63,7973.0
2024-10-11 10:35:00,277.53,277.73,277.39,277.62,12586.0,277.53,277.73,277.39,277.62,12586.0
2024-10-11 10:40:00,277.69,277.82,277.49,277.59,7634.0,277.69,277.82,277.49,277.59,7634.0
2024-10-11 10:45:00,277.74,277.78,277.19,277.64,5959.0,277.74,277.78,277.19,277.64,5959.0
2024-10-11 10:50:00,277.65,278.08,277.62,277.76,9773.0,277.65,278.08,277.62,277.76,9773.0
2024-10-11 10:55:00,277.83,278.09,277.55,277.62,4502.0,277.83,278.09,277.55,277.62,4502.0
2024-10-11 11:00:00,277.63,277.78,277.48,277.78,4010.0,277.63,277.78,277.48,277.78,4010.0
2024-10-11 11:05:00,277.87,278.31,277.83,277.91,6610.0,277.87,278.31,277.83,277.91,6610.0
2024-10-11 11:10:00,277.76,277.95,277.66,277.79,6809.0,277.76,277.95,277.66,277.79,6809.0
2024-10-11 11:15:00,277.79,277.94,277.13,277.34,7225.0,277.79,277.94,277.13,277.34,7225.0
2024-10-11 11:20:00,277.35,277.45,277.0,277.15,3084.0,277.35,277.45,277.0,277.15,3084.0
2024-10-11 11:25:00,277.14,277.16,276.89,276.92,2289.0,277.14,277.16,276.89,276.92,2289.0
2024-10-11 11:30:00,276.9,277.45,276.9,277.4,3584.0,276.9,277.45,276.9,277.4,3584.0
2024-10-11 11:35:00,277.38,277.59,277.2,277.32,6368.0,277.38,277.59,277.2,277.32,6368.0
2024-10-11 11:40:00,277.25,277.37,277.08,277.36,5920.0,277.25,277.37,277.08,277.36,5920.0
2024-10-11 11:45:00,277.23,277.27,277.17,277.2,3129.0,277.23,277.27,277.17,277.2,3129.0
2024-10-11 11:50:00,277.19,277.9,277.11,277.9,16207.0,277.19,277.9,277.11,277.9,16207.0
2024-10-11 11:55:00,277.85,278.19,277.84,277.91,6073.0,277.85,278.19,277.84,277.91,6073.0
2024-10-11 12:00:00,277.9,278.25,277.84,278.25,5177.0,277.9,278.25,277.84,278.25,5177.0
2024-10-11 12:05:00,278.13,278.5,278.12,278.5,2375.0,278.13,278.5,278.12,278.5,2375.0
2024-10-11 12:10:00,278.4,278.71,278.4,278.53,20744.0,278.4,278.71,278.4,278.53,20744.0
2024-10-11 12:15:00,278.52,278.63,278.06,278.11,10651.0,278.52,278.63,278.06,278.11,10651.0
2024-10-11 12:20:00,278.07,278.32,277.99,278.18,8878.0,278.07,278.32,277.99,278.18,8878.0
2024-10-11 12:25:00,278.1,278.1,277.16,277.33,2819.0,278.1,278.1,277.16,277.33,2819.0
2024-10-11 12:30:00,277.3,277.37,276.84,277.36,13693.0,277.3,277.37,276.84,277.36,13693.0
2024-10-11 12:35:00,277.3,277.59,276.97,276.97,10565.0,277.3,277.59,276.97,276.97,10565.0
2024-10-11 12:40:00,277.1,277.23,276.46,277.12,9791.0,277.1,277.23,276.46,277.12,9791.0
2024-10-11 12:45:00,277.2,277.8,277.05,277.71,4672.0,277.2,277.8,277.05,277.71,4672.0
2024-10-11 12:50:00,277.4,277.9,277.4,277.45,3566.0,277.4,277.9,277.4,277.45,3566.0
2024-10-11 12:55:00,277.66,278.0,277.32,278.0,5552.0,277.66,278.0,277.32,278.0,5552.0
2024-10-11 13:00:00,278.1,278.24,277.88,278.06,4288.0,278.1,278.24,277.88,278.06,4288.0
2024-10-11 13:05:00,278.06,278.07,277.65,277.76,2195.0,278.06,278.07,277.65,277.76,2195.0
2024-10-11 13:10:00,277.67,277.72,277.23,277.34,7600.0,277.67,277.72,277.23,277.34,7600.0
2024-10-11 13:15:00,277.37,277.61,277.2,277.61,6332.0,277.37,277.61,277.2,277.61,6332.0
2024-10-11 13:20:00,277.6,278.0,277.52,277.95,1791.0,277.6,278.0,277.52,277.95,1791.0
2024-10-11 13:25:00,277.95,278.17,277.89,278.15,1595.0,277.95,278.17,277.89,278.15,1595.0
2024-10-11 13:30:00,278.08,278.09,277.51,277.51,8000.0,278.08,278.09,277.51,277.51,8000.0
2024-10-11 13:35:00,277.65,277.67,277.39,277.51,2623.0,277.65,277.67,277.39,277.51,2623.0
2024-10-11 13:40:00,277.82,277.84,277.09,277.16,4161.0,277.82,277.84,277.09,277.16,4161.0
2024-10-11 13:45:00,277.09,277.09,276.81,276.81,5570.0,277.09,277.09,276.81,276.81,5570.0
2024-10-11 13:50:00,276.8,277.24,276.8,277.23,3554.0,276.8,277.24,276.8,277.23,3554.0
2024-10-11 13:55:00,277.24,277.34,277.07,277.13,2212.0,277.24,277.34,277.07,277.13,2212.0
2024-10-11 14:00:00,277.02,277.36,277.01,277.36,1300.0,277.02,277.36,277.01,277.36,1300.0
2024-10-11 14:05:00,277.37,277.67,277.37,277.59,2659.0,277.37,277.67,277.37,277.59,2659.0
2024-10-11 14:10:00,277.5,277.64,277.39,277.48,5975.0,277.5,277.64,277.39,277.48,5975.0
2024-10-11 14:15:00,277.33,277.8,277.31,277.79,3195.0,277.33,277.8,277.31,277.79,3195.0
2024-10-11 14:20:00,277.73,278.16,277.72,278.16,2391.0,277.73,278.16,277.72,278.16,2391.0
2024-10-11 14:25:00,278.16,278.58,278.16,278.51,9375.0,278.16,278.58,278.16,278.51,9375.0
2024-10-11 14:30:00,278.45,278.75,278.24,278.5,20362.0,278.45,278.75,278.24,278.5,20362.0
2024-10-11 14:35:00,278.31,278.61,277.89,278.09,3943.0,278.31,278.61,277.89,278.09,3943.0
2024-10-11 14:40:00,278.09,278.29,278.06,278.1,3370.0,278.09,278.29,278.06,278.1,3370.0
2024-10-11 14:45:00,278.21,278.55,278.21,278.47,4588.0,278.21,278.55,278.21,278.47,4588.0
2024-10-11 14:50:00,278.44,278.5,278.24,278.25,6305.0,278.44,278.5,278.24,278.25,6305.0
2024-10-11 14:55:00,278.32,278.48,278.27,278.44,4147.0,278.32,278.48,278.27,278.44,4147.0
2024-10-11 15:00:00,278.41,278.62,278.36,278.36,2585.0,278.41,278.62,278.36,278.36,2585.0
2024-10-11 15:05:00,278.36,278.53,278.3,278.48,5680.0,278.36,278.53,278.3,278.48,5680.0
2024-10-11 15:10:00,278.51,278.65,278.45,278.45,6209.0,278.51,278.65,278.45,278.45,6209.0
2024-10-11 15:15:00,278.49,278.59,278.29,278.34,6151.0,278.49,278.59,278.29,278.34,6151.0
2024-10-11 15:20:00,278.37,278.41,278.3,278.34,2606.0,278.37,278.41,278.3,278.34,2606.0
2024-10-11 15:25:00,278.33,278.39,278.15,278.24,6804.0,278.33,278.39,278.15,278.24,6804.0
2024-10-11 15:30:00,278.21,278.21,277.98,278.0,4544.0,278.21,278.21,277.98,278.0,4544.0
2024-10-11 15:35:00,278.0,278.19,277.94,278.18,6959.0,278.0,278.19,277.94,278.18,6959.0
2024-10-11 15:40:00,278.13,279.05,277.99,278.93,18448.0,278.13,279.05,277.99,278.93,18448.0
2024-10-11 15:45:00,278.81,278.97,278.32,278.49,8730.0,278.81,278.97,278.32,278.49,8730.0
2024-10-11 15:50:00,278.58,278.6,277.55,277.93,49610.0,278.58,278.6,277.55,277.93,49610.0
2024-10-11 15:55:00,277.88,278.46,277.75,278.24,122185.0,277.88,278.46,277.75,278.24,122185.0
2024-10-14 09:30:00,278.5,278.5,273.19,273.33,61003.0,278.5,278.5,273.19,273.33,61003.0
2024-10-14 09:35:00,273.39,275.0,272.9,274.4,18833.0,273.39,275.0,272.9,274.4,18833.0
2024-10-14 09:40:00,274.45,275.61,274.45,275.1,16483.0,274.45,275.61,274.45,275.1,16483.0
2024-10-14 09:45:00,275.29,277.43,275.29,277.42,17142.0,275.29,277.43,275.29,277.42,17142.0
2024-10-14 09:50:00,277.18,278.22,277.04,277.61,21929.0,277.18,278.22,277.04,277.61,21929.0
2024-10-14 09:55:00,277.63,277.67,276.54,276.54,12959.0,277.63,277.67,276.54,276.54,12959.0
2024-10-14 10:00:00,276.7,278.68,276.7,278.33,19829.0,276.7,278.68,276.7,278.33,19829.0
2024-10-14 10:05:00,278.12,278.98,277.8,278.63,30218.0,278.12,278.98,277.8,278.63,30218.0
2024-10-14 10:10:00,278.6,278.76,277.33,277.34,34426.0,278.6,278.76,277.33,277.34,34426.0
2024-10-14 10:15:00,277.62,278.0,277.54,277.76,6840.0,277.62,278.0,277.54,277.76,6840.0
2024-10-14 10:20:00,277.75,278.19,277.5,278.19,5858.0,277.75,278.19,277.5,278.19,5858.0
2024-10-14 10:25:00,278.18,278.25,277.75,278.25,10799.0,278.18,278.25,277.75,278.25,10799.0
2024-10-14 10:30:00,278.25,278.78,278.08,278.25,14307.0,278.25,278.78,278.08,278.25,14307.0
2024-10-14 10:35:00,278.11,278.5,277.74,277.99,8454.0,278.11,278.5,277.74,277.99,8454.0
2024-10-14 10:40:00,277.98,278.18,277.8,278.18,2000.0,277.98,278.18,277.8,278.18,2000.0
2024-10-14 10:45:00,278.04,279.25,277.98,279.01,5931.0,278.04,279.25,277.98,279.01,5931.0
2024-10-14 10:50:00,278.97,279.34,278.64,279.28,5690.0,278.97,279.34,278.64,279.28,5690.0
2024-10-14 10:55:00,279.23,279.68,279.14,279.23,8273.0,279.23,279.68,279.14,279.23,8273.0
2024-10-14 11:00:00,279.22,279.51,279.0,279.23,6967.0,279.22,279.51,279.0,279.23,6967.0
2024-10-14 11:05:00,279.6,280.2,279.51,280.01,9952.0,279.6,280.2,279.51,280.01,9952.0
2024-10-14 11:10:00,279.97,281.32,279.97,281.32,14088.0,279.97,281.32,279.97,281.32,14088.0
2024-10-14 11:15:00,281.43,281.46,280.75,280.99,12077.0,281.43,281.46,280.75,280.99,12077.0
2024-10-14 11:20:00,280.69,281.31,280.69,280.8,12086.0,280.69,281.31,280.69,280.8,12086.0
2024-10-14 11:25:00,280.91,281.08,280.52,280.56,5783.0,280.91,281.08,280.52,280.56,5783.0
2024-10-14 11:30:00,280.37,280.83,280.22,280.51,10256.0,280.37,280.83,280.22,280.51,10256.0
2024-10-14 11:35:00,280.75,281.26,280.68,281.18,6546.0,280.75,281.26,280.68,281.18,6546.0
2024-10-14 11:40:00,281.26,281.44,280.93,281.17,6396.0,281.26,281.44,280.93,281.17,6396.0
2024-10-14 11:45:00,281.13,281.56,280.91,281.18,12958.0,281.13,281.56,280.91,281.18,12958.0
2024-10-14 11:50:00,281.24,282.31,281.18,282.14,14173.0,281.24,282.31,281.18,282.14,14173.0
2024-10-14 11:55:00,282.18,283.25,282.08,283.13,19473.0,282.18,283.25,282.08,283.13,19473.0
2024-10-14 12:00:00,283.02,283.67,282.97,283.5,7774.0,283.02,283.67,282.97,283.5,7774.0
2024-10-14 12:05:00,283.47,284.41,283.45,284.15,13044.0,283.47,284.41,283.45,284.15,13044.0
2024-10-14 12:10:00,284.28,284.38,283.76,283.78,27705.0,284.28,284.38,283.76,283.78,27705.0
2024-10-14 12:15:00,283.84,283.84,283.29,283.77,11771.0,283.84,283.84,283.29,283.77,11771.0
2024-10-14 12:20:00,283.99,284.7,283.74,284.7,10812.0,283.99,284.7,283.74,284.7,10812.0
2024-10-14 12:25:00,284.78,284.78,284.2,284.2,15322.0,284.78,284.78,284.2,284.2,15322.0
2024-10-14 12:30:00,283.88,284.33,283.67,283.73,9795.0,283.88,284.33,283.67,283.73,9795.0
2024-10-14 12:35:00,283.75,284.37,283.75,284.14,12444.0,283.75,284.37,283.75,284.14,12444.0
2024-10-14 12:40:00,284.21,284.51,284.12,284.41,9092.0,284.21,284.51,284.12,284.41,9092.0
2024-10-14 12:45:00,284.39,284.73,284.39,284.51,9947.0,284.39,284.73,284.39,284.51,9947.0
2024-10-14 12:50:00,284.51,285.07,284.51,284.95,22748.0,284.51,285.07,284.51,284.95,22748.0
2024-10-14 12:55:00,284.92,285.06,284.24,284.24,14190.0,284.92,285.06,284.24,284.24,14190.0
2024-10-14 13:00:00,284.17,284.5,283.85,283.98,7680.0,284.17,284.5,283.85,283.98,7680.0
2024-10-14 13:05:00,283.9,284.16,283.52,283.72,22322.0,283.9,284.16,283.52,283.72,22322.0
2024-10-14 13:10:00,283.78,283.93,283.56,283.79,7650.0,283.78,283.93,283.56,283.79,7650.0
2024-10-14 13:15:00,283.88,284.4,283.88,284.23,3700.0,283.88,284.4,283.88,284.23,3700.0
2024-10-14 13:20:00,284.25,284.88,284.01,284.88,11502.0,284.25,284.88,284.01,284.88,11502.0
2024-10-14 13:25:00,284.89,285.41,284.84,285.09,17323.0,284.89,285.41,284.84,285.09,17323.0
2024-10-14 13:30:00,285.09,285.24,284.35,284.55,14287.0,285.09,285.24,284.35,284.55,14287.0
2024-10-14 13:35:00,284.55,284.68,284.31,284.44,6610.0,284.55,284.68,284.31,284.44,6610.0
2024-10-14 13:40:00,284.6,284.99,284.58,284.89,9442.0,284.6,284.99,284.58,284.89,9442.0
2024-10-14 13:45:00,284.79,284.84,284.53,284.68,3978.0,284.79,284.84,284.53,284.68,3978.0
2024-10-14 13:50:00,284.68,285.35,284.51,285.35,7514.0,284.68,285.35,284.51,285.35,7514.0
2024-10-14 13:55:00,285.03,285.57,285.03,285.08,14956.0,285.03,285.57,285.03,285.08,14956.0
2024-10-14 14:00:00,285.4,285.46,285.0,285.32,7148.0,285.4,285.46,285.0,285.32,7148.0
2024-10-14 14:05:00,285.17,286.13,285.16,286.08,7336.0,285.17,286.13,285.16,286.08,7336.0
2024-10-14 14:10:00,286.15,286.21,285.61,285.94,10146.0,286.15,286.21,285.61,285.94,10146.0
2024-10-14 14:15:00,286.0,286.35,285.69,285.9,12423.0,286.0,286.35,285.69,285.9,12423.0
2024-10-14 14:20:00,285.89,286.0,285.66,285.82,9306.0,285.89,286.0,285.66,285.82,9306.0
2024-10-14 14:25:00,285.77,285.98,285.53,285.98,9396.0,285.77,285.98,285.53,285.98,9396.0
2024-10-14 14:30:00,285.93,286.5,285.49,286.34,10676.0,285.93,286.5,285.49,286.34,10676.0
2024-10-14 14:35:00,286.41,286.69,286.28,286.6,12948.0,286.41,286.69,286.28,286.6,12948.0
2024-10-14 14:40:00,286.6,286.79,286.4,286.6,9975.0,286.6,286.79,286.4,286.6,9975.0
2024-10-14 14:45:00,286.6,286.82,286.5,286.63,7700.0,286.6,286.82,286.5,286.63,7700.0
2024-10-14 14:50:00,286.64,286.73,286.4,286.68,9327.0,286.64,286.73,286.4,286.68,9327.0
2024-10-14 14:55:00,286.69,286.96,286.48,286.78,16256.0,286.69,286.96,286.48,286.78,16256.0
2024-10-14 15:00:00,286.7,286.75,286.41,286.54,20409.0,286.7,286.75,286.41,286.54,20409.0
2024-10-14 15:05:00,286.54,286.64,286.46,286.58,7216.0,286.54,286.64,286.46,286.58,7216.0
2024-10-14 15:10:00,286.58,286.58,285.31,285.57,26683.0,286.58,286.58,285.31,285.57,26683.0
2024-10-14 15:15:00,285.49,285.83,285.48,285.7,8255.0,285.49,285.83,285.48,285.7,8255.0
2024-10-14 15:20:00,285.6,285.68,284.95,284.95,15699.0,285.6,285.68,284.95,284.95,15699.0
2024-10-14 15:25:00,285.06,285.1,284.76,285.0,10850.0,285.06,285.1,284.76,285.0,10850.0
2024-10-14 15:30:00,285.0,286.02,285.0,285.94,16405.0,285.0,286.02,285.0,285.94,16405.0
2024-10-14 15:35:00,285.91,286.08,285.7,285.88,13792.0,285.91,286.08,285.7,285.88,13792.0
2024-10-14 15:40:00,285.99,286.27,285.42,285.75,23593.0,285.99,286.27,285.42,285.75,23593.0
2024-10-14 15:45:00,285.54,286.34,285.54,286.34,9386.0,285.54,286.34,285.54,286.34,9386.0
2024-10-14 15:50:00,286.31,286.75,286.07,286.51,29038.0,286.31,286.75,286.07,286.51,29038.0
2024-10-14 15:55:00,286.56,287.19,286.51,286.76,86903.0,286.56,287.19,286.51,286.76,86903.0
2024-10-15 09:30:00,286.42,286.55,285.27,285.94,35271.0,286.42,286.55,285.27,285.94,35271.0
2024-10-15 09:35:00,285.94,287.76,285.53,286.15,21081.0,285.94,287.76,285.53,286.15,21081.0
2024-10-15 09:40:00,286.48,287.84,286.2,287.58,13018.0,286.48,287.84,286.2,287.58,13018.0
2024-10-15 09:45:00,287.79,288.3,287.01,287.47,34971.0,287.79,288.3,287.01,287.47,34971.0
2024-10-15 09:50:00,287.47,288.26,287.02,287.68,15552.0,287.47,288.26,287.02,287.68,15552.0
2024-10-15 09:55:00,287.86,288.41,287.26,287.77,10398.0,287.86,288.41,287.26,287.77,10398.0
2024-10-15 10:00:00,287.84,288.88,287.83,288.63,17322.0,287.84,288.88,287.83,288.63,17322.0
2024-10-15 10:05:00,288.62,290.19,288.58,290.0,24419.0,288.62,290.19,288.58,290.0,24419.0
2024-10-15 10:10:00,290.0,290.93,289.77,290.11,34391.0,290.0,290.93,289.77,290.11,34391.0
2024-10-15 10:15:00,290.13,291.48,289.82,291.34,45209.0,290.13,291.48,289.82,291.34,45209.0
2024-10-15 10:20:00,291.39,291.59,289.87,290.05,21475.0,291.39,291.59,289.87,290.05,21475.0
2024-10-15 10:25:00,290.22,291.29,290.09,291.02,22182.0,290.22,291.29,290.09,291.02,22182.0
2024-10-15 10:30:00,291.2,291.43,290.32,290.41,15613.0,291.2,291.43,290.32,290.41,15613.0
2024-10-15 10:35:00,290.4,290.51,289.02,289.56,18526.0,290.4,290.51,289.02,289.56,18526.0
2024-10-15 10:40:00,289.5,290.08,289.11,289.3,11829.0,289.5,290.08,289.11,289.3,11829.0
2024-10-15 10:45:00,289.29,289.87,288.86,289.78,4994.0,289.29,289.87,288.86,289.78,4994.0
2024-10-15 10:50:00,289.93,291.9,289.93,291.39,21000.0,289.93,291.9,289.93,291.39,21000.0
2024-10-15 10:55:00,291.53,291.6,290.86,291.1,16743.0,291.53,291.6,290.86,291.1,16743.0
2024-10-15 11:00:00,291.12,291.51,290.8,291.37,6395.0,291.12,291.51,290.8,291.37,6395.0
2024-10-15 11:05:00,291.37,291.65,290.87,291.14,9562.0,291.37,291.65,290.87,291.14,9562.0
2024-10-15 11:10:00,291.14,292.27,291.14,291.76,21464.0,291.14,292.27,291.14,291.76,21464.0
2024-10-15 11:15:00,291.86,292.45,291.8,291.8,7701.0,291.86,292.45,291.8,291.8,7701.0
2024-10-15 11:20:00,291.71,291.86,290.77,290.81,9316.0,291.71,291.86,290.77,290.81,9316.0
2024-10-15 11:25:00,291.02,291.27,290.79,290.87,9487.0,291.02,291.27,290.79,290.87,9487.0
2024-10-15 11:30:00,291.18,291.37,290.88,291.15,3129.0,291.18,291.37,290.88,291.15,3129.0
2024-10-15 11:35:00,291.13,291.49,290.96,291.16,8588.0,291.13,291.49,290.96,291.16,8588.0
2024-10-15 11:40:00,291.09,292.2,291.09,291.88,17158.0,291.09,292.2,291.09,291.88,17158.0
2024-10-15 11:45:00,291.84,291.85,289.52,289.63,21989.0,291.84,291.85,289.52,289.63,21989.0
2024-10-15 11:50:00,289.71,289.73,288.2,288.25,11078.0,289.71,289.73,288.2,288.25,11078.0
2024-10-15 11:55:00,288.37,288.48,288.1,288.33,3800.0,288.37,288.48,288.1,288.33,3800.0
2024-10-15 12:00:00,288.34,289.84,288.34,289.22,45399.0,288.34,289.84,288.34,289.22,45399.0
2024-10-15 12:05:00,289.15,289.62,289.1,289.32,7542.0,289.15,289.62,289.1,289.32,7542.0
2024-10-15 12:10:00,289.18,289.32,288.76,289.1,8376.0,289.18,289.32,288.76,289.1,8376.0
2024-10-15 12:15:00,289.03,289.06,288.49,288.71,9692.0,289.03,289.06,288.49,288.71,9692.0
2024-10-15 12:20:00,288.69,289.1,288.39,289.1,12737.0,288.69,289.1,288.39,289.1,12737.0
2024-10-15 12:25:00,289.12,289.42,288.95,289.33,5228.0,289.12,289.42,288.95,289.33,5228.0
2024-10-15 12:30:00,289.31,289.5,289.21,289.5,8398.0,289.31,289.5,289.21,289.5,8398.0
2024-10-15 12:35:00,289.48,289.63,289.07,289.11,7454.0,289.48,289.63,289.07,289.11,7454.0
2024-10-15 12:40:00,289.24,289.27,288.64,288.7,13369.0,289.24,289.27,288.64,288.7,13369.0
2024-10-15 12:45:00,288.81,289.07,288.67,288.88,10253.0,288.81,289.07,288.67,288.88,10253.0
2024-10-15 12:50:00,288.88,288.95,288.34,288.42,4308.0,288.88,288.95,288.34,288.42,4308.0
2024-10-15 12:55:00,288.46,288.69,288.41,288.69,4828.0,288.46,288.69,288.41,288.69,4828.0
2024-10-15 13:00:00,288.54,288.73,288.03,288.72,8500.0,288.54,288.73,288.03,288.72,8500.0
2024-10-15 13:05:00,288.8,288.87,288.33,288.5,7560.0,288.8,288.87,288.33,288.5,7560.0
2024-10-15 13:10:00,288.33,288.64,288.33,288.62,2146.0,288.33,288.64,288.33,288.62,2146.0
2024-10-15 13:15:00,288.36,289.1,288.36,289.1,6578.0,288.36,289.1,288.36,289.1,6578.0
2024-10-15 13:20:00,289.05,289.07,288.72,288.86,2819.0,289.05,289.07,288.72,288.86,2819.0
2024-10-15 13:25:00,288.94,289.11,288.54,288.72,5662.0,288.94,289.11,288.54,288.72,5662.0
2024-10-15 13:30:00,288.72,288.82,288.15,288.19,6078.0,288.72,288.82,288.15,288.19,6078.0
2024-10-15 13:35:00,288.19,288.42,288.11,288.3,7343.0,288.19,288.42,288.11,288.3,7343.0
2024-10-15 13:40:00,288.48,288.48,288.27,288.38,4830.0,288.48,288.48,288.27,288.38,4830.0
2024-10-15 13:45:00,288.19,288.36,288.07,288.11,3395.0,288.19,288.36,288.07,288.11,3395.0
2024-10-15 13:50:00,288.01,288.37,288.01,288.29,6132.0,288.01,288.37,288.01,288.29,6132.0
2024-10-15 13:55:00,288.18,288.29,287.62,287.72,8955.0,288.18,288.29,287.62,287.72,8955.0
2024-10-15 14:00:00,287.72,287.85,287.2,287.22,9607.0,287.72,287.85,287.2,287.22,9607.0
2024-10-15 14:05:00,287.14,287.34,286.94,286.94,4742.0,287.14,287.34,286.94,286.94,4742.0
2024-10-15 14:10:00,287.03,287.39,287.03,287.16,8886.0,287.03,287.39,287.03,287.16,8886.0
2024-10-15 14:15:00,287.2,287.2,286.82,287.04,6352.0,287.2,287.2,286.82,287.04,6352.0
2024-10-15 14:20:00,286.95,287.47,286.93,287.36,6035.0,286.95,287.47,286.93,287.36,6035.0
2024-10-15 14:25:00,287.36,287.44,286.76,286.81,8166.0,287.36,287.44,286.76,286.81,8166.0
2024-10-15 14:30:00,286.81,287.03,286.74,286.77,4940.0,286.81,287.03,286.74,286.77,4940.0
2024-10-15 14:35:00,286.77,286.94,286.59,286.88,7330.0,286.77,286.94,286.59,286.88,7330.0
2024-10-15 14:40:00,286.88,287.05,286.85,286.99,4365.0,286.88,287.05,286.85,286.99,4365.0
2024-10-15 14:45:00,287.0,287.08,286.88,287.04,5916.0,287.0,287.08,286.88,287.04,5916.0
2024-10-15 14:50:00,286.99,287.32,286.93,287.32,6308.0,286.99,287.32,286.93,287.32,6308.0
2024-10-15 14:55:00,287.21,287.82,287.2,287.35,6601.0,287.21,287.82,287.2,287.35,6601.0
2024-10-15 15:00:00,287.33,287.44,286.21,286.23,14048.0,287.33,287.44,286.21,286.23,14048.0
2024-10-15 15:05:00,286.16,286.75,286.0,286.68,9579.0,286.16,286.75,286.0,286.68,9579.0
2024-10-15 15:10:00,286.6,286.83,286.16,286.19,4135.0,286.6,286.83,286.16,286.19,4135.0
2024-10-15 15:15:00,286.17,286.55,286.16,286.45,5393.0,286.17,286.55,286.16,286.45,5393.0
2024-10-15 15:20:00,286.29,287.0,286.29,286.4,5675.0,286.29,287.0,286.29,286.4,5675.0
2024-10-15 15:25:00,286.51,286.8,286.36,286.59,9025.0,286.51,286.8,286.36,286.59,9025.0
2024-10-15 15:30:00,286.56,286.56,286.0,286.07,14100.0,286.56,286.56,286.0,286.07,14100.0
2024-10-15 15:35:00,286.06,286.18,285.65,285.65,8199.0,286.06,286.18,285.65,285.65,8199.0
2024-10-15 15:40:00,285.82,286.53,285.7,286.53,9407.0,285.82,286.53,285.7,286.53,9407.0
2024-10-15 15:45:00,286.55,286.97,286.34,286.83,11848.0,286.55,286.97,286.34,286.83,11848.0
2024-10-15 15:50:00,286.98,287.58,286.44,287.4,23066.0,286.98,287.58,286.44,287.4,23066.0
2024-10-15 15:55:00,287.35,287.7,287.29,287.61,90842.0,287.35,287.7,287.29,287.61,90842.0
2024-10-16 09:30:00,287.34,289.9,286.71,288.7,43659.0,287.34,289.9,286.71,288.7,43659.0
2024-10-16 09:35:00,288.76,290.71,288.32,290.06,13557.0,288.76,290.71,288.32,290.06,13557.0
2024-10-16 09:40:00,290.22,292.59,290.01,292.47,35114.0,290.22,292.59,290.01,292.47,35114.0
2024-10-16 09:45:00,292.47,292.47,290.89,291.47,32930.0,292.47,292.47,290.89,291.47,32930.0
2024-10-16 09:50:00,291.64,291.95,290.71,291.43,46852.0,291.64,291.95,290.71,291.43,46852.0
2024-10-16 09:55:00,291.23,292.78,291.22,292.5,26709.0,291.23,292.78,291.22,292.5,26709.0
2024-10-16 10:00:00,292.69,293.5,292.5,293.17,31937.0,292.69,293.5,292.5,293.17,31937.0
2024-10-16 10:05:00,293.45,295.36,293.24,295.34,45474.0,293.45,295.36,293.24,295.34,45474.0
2024-10-16 10:10:00,295.25,295.3,293.82,294.04,51007.0,295.25,295.3,293.82,294.04,51007.0
2024-10-16 10:15:00,294.02,294.21,293.06,293.51,26497.0,294.02,294.21,293.06,293.51,26497.0
2024-10-16 10:20:00,293.47,293.47,292.01,292.63,14221.0,293.47,293.47,292.01,292.63,14221.0
2024-10-16 10:25:00,292.5,292.95,292.08,292.28,19385.0,292.5,292.95,292.08,292.28,19385.0
2024-10-16 10:30:00,292.29,293.39,292.07,293.39,21625.0,292.29,293.39,292.07,293.39,21625.0
2024-10-16 10:35:00,293.6,293.76,292.95,293.07,27483.0,293.6,293.76,292.95,293.07,27483.0
2024-10-16 10:40:00,292.95,293.17,292.59,292.89,11460.0,292.95,293.17,292.59,292.89,11460.0
2024-10-16 10:45:00,292.89,293.22,292.8,293.01,13328.0,292.89,293.22,292.8,293.01,13328.0
2024-10-16 10:50:00,293.15,293.76,293.09,293.09,20286.0,293.15,293.76,293.09,293.09,20286.0
2024-10-16 10:55:00,293.1,293.46,293.01,293.19,14306.0,293.1,293.46,293.01,293.19,14306.0
2024-10-16 11:00:00,293.18,293.76,293.02,293.6,12078.0,293.18,293.76,293.02,293.6,12078.0
2024-10-16 11:05:00,293.6,294.36,293.46,294.22,26809.0,293.6,294.36,293.46,294.22,26809.0
2024-10-16 11:10:00,294.14,294.6,293.95,294.28,24272.0,294.14,294.6,293.95,294.28,24272.0
2024-10-16 11:15:00,294.28,294.35,293.36,293.73,27923.0,294.28,294.35,293.36,293.73,27923.0
2024-10-16 11:20:00,293.65,293.97,293.11,293.81,28916.0,293.65,293.97,293.11,293.81,28916.0
2024-10-16 11:25:00,293.63,294.15,292.58,293.08,12821.0,293.63,294.15,292.58,293.08,12821.0
2024-10-16 11:30:00,293.08,293.1,292.85,292.99,12357.0,293.08,293.1,292.85,292.99,12357.0
2024-10-16 11:35:00,292.99,293.32,292.0,292.3,14237.0,292.99,293.32,292.0,292.3,14237.0
2024-10-16 11:40:00,292.29,292.3,291.66,291.75,4881.0,292.29,292.3,291.66,291.75,4881.0
2024-10-16 11:45:00,291.65,292.33,291.47,292.24,10576.0,291.65,292.33,291.47,292.24,10576.0
2024-10-16 11:50:00,292.15,292.2,291.66,291.84,12858.0,292.15,292.2,291.66,291.84,12858.0
2024-10-16 11:55:00,291.96,292.18,291.79,292.06,4489.0,291.96,292.18,291.79,292.06,4489.0
2024-10-16 12:00:00,292.05,292.06,291.67,291.87,7245.0,292.05,292.06,291.67,291.87,7245.0
2024-10-16 12:05:00,291.88,292.37,291.85,292.32,10219.0,291.88,292.37,291.85,292.32,10219.0
2024-10-16 12:10:00,292.4,292.91,292.37,292.82,10706.0,292.4,292.91,292.37,292.82,10706.0
2024-10-16 12:15:00,292.98,293.24,292.62,293.07,8470.0,292.98,293.24,292.62,293.07,8470.0
2024-10-16 12:20:00,293.07,293.43,292.84,293.42,10805.0,293.07,293.43,292.84,293.42,10805.0
2024-10-16 12:25:00,293.43,293.6,293.26,293.43,8376.0,293.43,293.6,293.26,293.43,8376.0
2024-10-16 12:30:00,293.31,293.69,293.12,293.26,9838.0,293.31,293.69,293.12,293.26,9838.0
2024-10-16 12:35:00,293.15,293.64,293.07,293.07,12029.0,293.15,293.64,293.07,293.07,12029.0
2024-10-16 12:40:00,293.11,293.7,293.11,293.56,6171.0,293.11,293.7,293.11,293.56,6171.0
2024-10-16 12:45:00,293.57,293.82,293.44,293.63,11953.0,293.57,293.82,293.44,293.63,11953.0
2024-10-16 12:50:00,293.51,293.92,293.51,293.82,7091.0,293.51,293.92,293.51,293.82,7091.0
2024-10-16 12:55:00,293.93,294.33,293.93,294.26,13786.0,293.93,294.33,293.93,294.26,13786.0
2024-10-16 13:00:00,294.3,294.47,293.66,294.06,24853.0,294.3,294.47,293.66,294.06,24853.0
2024-10-16 13:05:00,293.88,293.88,293.5,293.79,4100.0,293.88,293.88,293.5,293.79,4100.0
2024-10-16 13:10:00,293.78,293.78,293.27,293.27,7078.0,293.78,293.78,293.27,293.27,7078.0
2024-10-16 13:15:00,293.23,293.24,292.41,292.42,8680.0,293.23,293.24,292.41,292.42,8680.0
2024-10-16 13:20:00,292.38,292.55,292.2,292.32,2841.0,292.38,292.55,292.2,292.32,2841.0
2024-10-16 13:25:00,292.44,292.77,292.43,292.77,5483.0,292.44,292.77,292.43,292.77,5483.0
2024-10-16 13:30:00,292.6,292.76,292.3,292.38,9199.0,292.6,292.76,292.3,292.38,9199.0
2024-10-16 13:35:00,292.43,293.21,292.43,293.18,7166.0,292.43,293.21,292.43,293.18,7166.0
2024-10-16 13:40:00,293.28,293.34,293.06,293.06,3600.0,293.28,293.34,293.06,293.06,3600.0
2024-10-16 13:45:00,293.32,293.52,293.28,293.29,5956.0,293.32,293.52,293.28,293.29,5956.0
2024-10-16 13:50:00,293.46,293.71,293.19,293.28,9309.0,293.46,293.71,293.19,293.28,9309.0
2024-10-16 13:55:00,293.44,293.62,293.29,293.62,2151.0,293.44,293.62,293.29,293.62,2151.0
2024-10-16 14:00:00,293.55,294.21,293.55,294.15,5614.0,293.55,294.21,293.55,294.15,5614.0
2024-10-16 14:05:00,294.15,294.15,293.73,293.99,8380.0,294.15,294.15,293.73,293.99,8380.0
2024-10-16 14:10:00,293.99,294.71,293.98,294.65,8524.0,293.99,294.71,293.98,294.65,8524.0
2024-10-16 14:15:00,294.7,294.76,294.45,294.51,10720.0,294.7,294.76,294.45,294.51,10720.0
2024-10-16 14:20:00,294.51,294.81,294.46,294.69,6240.0,294.51,294.81,294.46,294.69,6240.0
2024-10-16 14:25:00,294.72,294.72,294.24,294.55,7292.0,294.72,294.72,294.24,294.55,7292.0
2024-10-16 14:30:00,294.55,294.86,294.5,294.75,8097.0,294.55,294.86,294.5,294.75,8097.0
2024-10-16 14:35:00,294.76,295.13,294.68,294.95,18130.0,294.76,295.13,294.68,294.95,18130.0
2024-10-16 14:40:00,295.13,295.25,294.95,295.09,16988.0,295.13,295.25,294.95,295.09,16988.0
2024-10-16 14:45:00,295.08,295.23,294.46,294.51,15680.0,295.08,295.23,294.46,294.51,15680.0
2024-10-16 14:50:00,294.38,294.7,294.32,294.66,5948.0,294.38,294.7,294.32,294.66,5948.0
2024-10-16 14:55:00,294.54,294.81,294.32,294.4,12099.0,294.54,294.81,294.32,294.4,12099.0
2024-10-16 15:00:00,294.48,294.58,294.0,294.06,9629.0,294.48,294.58,294.0,294.06,9629.0
2024-10-16 15:05:00,294.1,294.2,293.99,294.06,13135.0,294.1,294.2,293.99,294.06,13135.0
2024-10-16 15:10:00,293.96,294.05,293.71,293.86,8010.0,293.96,294.05,293.71,293.86,8010.0
2024-10-16 15:15:00,293.86,294.39,293.83,294.32,12334.0,293.86,294.39,293.83,294.32,12334.0
2024-10-16 15:20:00,294.36,294.37,293.79,293.85,7797.0,294.36,294.37,293.79,293.85,7797.0
2024-10-16 15:25:00,293.89,294.0,293.79,293.9,6877.0,293.89,294.0,293.79,293.9,6877.0
2024-10-16 15:30:00,293.91,294.32,293.8,294.23,17748.0,293.91,294.32,293.8,294.23,17748.0
2024-10-16 15:35:00,294.23,294.67,294.07,294.53,18500.0,294.23,294.67,294.07,294.53,18500.0
2024-10-16 15:40:00,294.61,294.89,294.58,294.73,13486.0,294.61,294.89,294.58,294.73,13486.0
2024-10-16 15:45:00,294.73,295.04,294.67,294.8,18265.0,294.73,295.04,294.67,294.8,18265.0
2024-10-16 15:50:00,294.72,295.09,294.44,294.77,37558.0,294.72,295.09,294.44,294.77,37558.0
2024-10-16 15:55:00,294.7,294.7,294.09,294.23,114902.0,294.7,294.7,294.09,294.23,114902.0
2024-10-17 09:30:00,294.41,295.64,293.1,294.18,77050.0,294.41,295.64,293.1,294.18,77050.0
2024-10-17 09:35:00,294.01,294.94,293.1,294.17,48107.0,294.01,294.94,293.1,294.17,48107.0
2024-10-17 09:40:00,294.1,294.15,293.01,293.9,24448.0,294.1,294.15,293.01,293.9,24448.0
2024-10-17 09:45:00,294.16,294.27,293.03,293.73,37611.0,294.16,294.27,293.03,293.73,37611.0
2024-10-17 09:50:00,293.85,294.08,291.85,291.92,45330.0,293.85,294.08,291.85,291.92,45330.0
2024-10-17 09:55:00,292.05,292.05,289.53,290.54,38480.0,292.05,292.05,289.53,290.54,38480.0
2024-10-17 10:00:00,290.58,290.85,289.56,289.79,15920.0,290.58,290.85,289.56,289.79,15920.0
2024-10-17 10:05:00,289.5,290.43,288.6,290.14,26325.0,289.5,290.43,288.6,290.14,26325.0
2024-10-17 10:10:00,290.3,290.56,289.79,290.19,10411.0,290.3,290.56,289.79,290.19,10411.0
2024-10-17 10:15:00,290.5,290.74,289.65,289.95,17515.0,290.5,290.74,289.65,289.95,17515.0
2024-10-17 10:20:00,289.8,290.41,289.76,290.34,10846.0,289.8,290.41,289.76,290.34,10846.0
2024-10-17 10:25:00,290.34,290.59,289.33,290.05,21100.0,290.34,290.59,289.33,290.05,21100.0
2024-10-17 10:30:00,290.26,290.52,288.55,288.75,16220.0,290.26,290.52,288.55,288.75,16220.0
2024-10-17 10:35:00,288.79,289.18,288.44,288.85,21386.0,288.79,289.18,288.44,288.85,21386.0
2024-10-17 10:40:00,288.86,288.88,288.32,288.5,10503.0,288.86,288.88,288.32,288.5,10503.0
2024-10-17 10:45:00,288.35,288.4,287.83,288.04,28214.0,288.35,288.4,287.83,288.04,28214.0
2024-10-17 10:50:00,288.03,289.11,287.87,289.08,8655.0,288.03,289.11,287.87,289.08,8655.0
2024-10-17 10:55:00,289.08,289.11,288.19,288.39,8097.0,289.08,289.11,288.19,288.39,8097.0
2024-10-17 11:00:00,288.18,288.42,287.16,287.37,14196.0,288.18,288.42,287.16,287.37,14196.0
2024-10-17 11:05:00,287.38,287.87,287.1,287.51,25063.0,287.38,287.87,287.1,287.51,25063.0
2024-10-17 11:10:00,287.5,287.7,286.45,286.86,24028.0,287.5,287.7,286.45,286.86,24028.0
2024-10-17 11:15:00,286.88,287.83,286.85,287.06,18797.0,286.88,287.83,286.85,287.06,18797.0
2024-10-17 11:20:00,287.0,287.37,286.68,287.22,12127.0,287.0,287.37,286.68,287.22,12127.0
2024-10-17 11:25:00,287.22,288.0,287.08,287.61,26387.0,287.22,288.0,287.08,287.61,26387.0
2024-10-17 11:30:00,287.69,287.83,286.95,286.95,11518.0,287.69,287.83,286.95,286.95,11518.0
2024-10-17 11:35:00,286.95,287.2,286.78,286.8,13135.0,286.95,287.2,286.78,286.8,13135.0
2024-10-17 11:40:00,286.79,286.96,286.24,286.51,14263.0,286.79,286.96,286.24,286.51,14263.0
2024-10-17 11:45:00,286.57,287.0,286.53,286.62,17389.0,286.57,287.0,286.53,286.62,17389.0
2024-10-17 11:50:00,286.72,287.83,286.71,287.64,7382.0,286.72,287.83,286.71,287.64,7382.0
2024-10-17 11:55:00,287.71,288.54,287.64,288.3,27062.0,287.71,288.54,287.64,288.3,27062.0
2024-10-17 12:00:00,288.4,288.54,288.15,288.32,17347.0,288.4,288.54,288.15,288.32,17347.0
2024-10-17 12:05:00,288.32,288.55,287.86,287.87,10723.0,288.32,288.55,287.86,287.87,10723.0
2024-10-17 12:10:00,288.04,288.48,288.04,288.25,4095.0,288.04,288.48,288.04,288.25,4095.0
2024-10-17 12:15:00,288.25,288.81,288.11,288.61,14110.0,288.25,288.81,288.11,288.61,14110.0
2024-10-17 12:20:00,288.59,288.83,288.58,288.76,2954.0,288.59,288.83,288.58,288.76,2954.0
2024-10-17 12:25:00,288.7,288.98,288.62,288.95,13389.0,288.7,288.98,288.62,288.95,13389.0
2024-10-17 12:30:00,288.98,289.13,288.73,288.93,10558.0,288.98,289.13,288.73,288.93,10558.0
2024-10-17 12:35:00,288.96,289.57,288.96,289.57,11897.0,288.96,289.57,288.96,289.57,11897.0
2024-10-17 12:40:00,289.5,289.74,289.4,289.4,8911.0,289.5,289.74,289.4,289.4,8911.0
2024-10-17 12:45:00,289.3,289.83,289.3,289.71,12370.0,289.3,289.83,289.3,289.71,12370.0
2024-10-17 12:50:00,289.64,289.87,289.56,289.68,13198.0,289.64,289.87,289.56,289.68,13198.0
2024-10-17 12:55:00,289.68,289.92,289.62,289.81,6967.0,289.68,289.92,289.62,289.81,6967.0
2024-10-17 13:00:00,289.8,289.95,289.04,289.21,9469.0,289.8,289.95,289.04,289.21,9469.0
2024-10-17 13:05:00,289.34,289.51,289.21,289.39,5202.0,289.34,289.51,289.21,289.39,5202.0
2024-10-17 13:10:00,289.46,289.52,289.34,289.34,3786.0,289.46,289.52,289.34,289.34,3786.0
2024-10-17 13:15:00,289.46,289.46,289.17,289.22,8395.0,289.46,289.46,289.17,289.22,8395.0
2024-10-17 13:20:00,289.22,289.67,289.17,289.6,6409.0,289.22,289.67,289.17,289.6,6409.0
2024-10-17 13:25:00,289.55,289.6,289.49,289.51,4314.0,289.55,289.6,289.49,289.51,4314.0
2024-10-17 13:30:00,289.59,289.69,289.42,289.57,3314.0,289.59,289.69,289.42,289.57,3314.0
2024-10-17 13:35:00,289.68,289.9,289.47,289.47,15216.0,289.68,289.9,289.47,289.47,15216.0
2024-10-17 13:40:00,289.37,289.39,289.1,289.17,4519.0,289.37,289.39,289.1,289.17,4519.0
2024-10-17 13:45:00,289.28,289.62,289.05,289.43,14866.0,289.28,289.62,289.05,289.43,14866.0
2024-10-17 13:50:00,289.43,289.72,289.27,289.43,7327.0,289.43,289.72,289.27,289.43,7327.0
2024-10-17 13:55:00,289.43,289.54,289.14,289.25,6385.0,289.43,289.54,289.14,289.25,6385.0
2024-10-17 14:00:00,289.12,289.3,288.7,288.84,5110.0,289.12,289.3,288.7,288.84,5110.0
2024-10-17 14:05:00,288.78,288.96,288.16,288.16,9961.0,288.78,288.96,288.16,288.16,9961.0
2024-10-17 14:10:00,288.03,288.03,286.89,286.89,16547.0,288.03,288.03,286.89,286.89,16547.0
2024-10-17 14:15:00,286.91,287.07,286.5,286.74,16846.0,286.91,287.07,286.5,286.74,16846.0
2024-10-17 14:20:00,286.74,286.74,285.75,286.06,16407.0,286.74,286.74,285.75,286.06,16407.0
2024-10-17 14:25:00,286.07,286.45,285.59,285.59,16220.0,286.07,286.45,285.59,285.59,16220.0
2024-10-17 14:30:00,285.51,286.17,285.51,286.1,18064.0,285.51,286.17,285.51,286.1,18064.0
2024-10-17 14:35:00,286.09,286.12,285.15,285.53,16867.0,286.09,286.12,285.15,285.53,16867.0
2024-10-17 14:40:00,285.49,285.49,284.59,284.88,14646.0,285.49,285.49,284.59,284.88,14646.0
2024-10-17 14:45:00,284.88,285.3,284.77,284.81,11569.0,284.88,285.3,284.77,284.81,11569.0
2024-10-17 14:50:00,284.91,285.03,284.55,284.91,20580.0,284.91,285.03,284.55,284.91,20580.0
2024-10-17 14:55:00,284.91,285.11,284.0,284.85,19986.0,284.91,285.11,284.0,284.85,19986.0
2024-10-17 15:00:00,284.8,284.92,284.24,284.47,19233.0,284.8,284.92,284.24,284.47,19233.0
2024-10-17 15:05:00,284.47,284.62,283.65,284.2,17116.0,284.47,284.62,283.65,284.2,17116.0
2024-10-17 15:10:00,284.13,284.35,284.03,284.08,8730.0,284.13,284.35,284.03,284.08,8730.0
2024-10-17 15:15:00,284.19,284.37,283.78,283.92,11543.0,284.19,284.37,283.78,283.92,11543.0
2024-10-17 15:20:00,284.0,284.85,283.97,284.73,8625.0,284.0,284.85,283.97,284.73,8625.0
2024-10-17 15:25:00,284.85,285.12,284.6,284.88,10300.0,284.85,285.12,284.6,284.88,10300.0
2024-10-17 15:30:00,284.77,284.87,284.41,284.62,22130.0,284.77,284.87,284.41,284.62,22130.0
2024-10-17 15:35:00,284.6,284.65,284.28,284.42,12602.0,284.6,284.65,284.28,284.42,12602.0
2024-10-17 15:40:00,284.4,284.92,284.38,284.9,16569.0,284.4,284.92,284.38,284.9,16569.0
2024-10-17 15:45:00,284.89,284.89,284.3,284.44,15592.0,284.89,284.89,284.3,284.44,15592.0
2024-10-17 15:50:00,284.61,285.06,283.62,284.5,45024.0,284.61,285.06,283.62,284.5,45024.0
2024-10-17 15:55:00,284.39,284.42,283.69,283.79,106901.0,284.39,284.42,283.69,283.79,106901.0
2024-10-18 09:30:00,283.55,285.7,282.15,283.03,67412.0,283.55,285.7,282.15,283.03,67412.0
2024-10-18 09:35:00,282.85,286.17,282.15,286.1,12014.0,282.85,286.17,282.15,286.1,12014.0
2024-10-18 09:40:00,286.49,288.1,285.81,288.0,17060.0,286.49,288.1,285.81,288.0,17060.0
2024-10-18 09:45:00,288.15,288.2,287.13,287.61,21064.0,288.15,288.2,287.13,287.61,21064.0
2024-10-18 09:50:00,287.43,288.19,287.43,287.8,9939.0,287.43,288.19,287.43,287.8,9939.0
2024-10-18 09:55:00,287.8,287.96,287.0,287.35,9442.0,287.8,287.96,287.0,287.35,9442.0
2024-10-18 10:00:00,287.31,287.35,286.31,286.88,14958.0,287.31,287.35,286.31,286.88,14958.0
2024-10-18 10:05:00,286.87,287.02,286.5,287.02,4128.0,286.87,287.02,286.5,287.02,4128.0
2024-10-18 10:10:00,287.1,287.23,286.67,286.98,5694.0,287.1,287.23,286.67,286.98,5694.0
2024-10-18 10:15:00,286.98,287.22,286.79,286.8,3263.0,286.98,287.22,286.79,286.8,3263.0
2024-10-18 10:20:00,286.81,286.91,285.82,286.04,2850.0,286.81,286.91,285.82,286.04,2850.0
2024-10-18 10:25:00,285.94,286.66,285.71,286.66,9736.0,285.94,286.66,285.71,286.66,9736.0
2024-10-18 10:30:00,286.85,287.2,286.7,287.16,4040.0,286.85,287.2,286.7,287.16,4040.0
2024-10-18 10:35:00,287.07,287.35,287.01,287.08,5011.0,287.07,287.35,287.01,287.08,5011.0
2024-10-18 10:40:00,287.0,287.06,286.78,286.9,3661.0,287.0,287.06,286.78,286.9,3661.0
2024-10-18 10:45:00,286.81,287.12,286.36,287.02,8244.0,286.81,287.12,286.36,287.02,8244.0
2024-10-18 10:50:00,286.66,286.87,286.3,286.3,3000.0,286.66,286.87,286.3,286.3,3000.0
2024-10-18 10:55:00,286.26,286.27,285.95,286.12,6477.0,286.26,286.27,285.95,286.12,6477.0
2024-10-18 11:00:00,286.3,286.94,286.3,286.53,4200.0,286.3,286.94,286.3,286.53,4200.0
2024-10-18 11:05:00,286.47,286.69,286.47,286.61,5165.0,286.47,286.69,286.47,286.61,5165.0
2024-10-18 11:10:00,286.43,286.62,286.14,286.32,5548.0,286.43,286.62,286.14,286.32,5548.0
2024-10-18 11:15:00,286.18,286.32,285.7,285.72,3071.0,286.18,286.32,285.7,285.72,3071.0
2024-10-18 11:20:00,285.8,285.88,285.15,285.23,7062.0,285.8,285.88,285.15,285.23,7062.0
2024-10-18 11:25:00,285.35,285.74,285.28,285.68,5706.0,285.35,285.74,285.28,285.68,5706.0
2024-10-18 11:30:00,285.85,285.97,285.62,285.78,5857.0,285.85,285.97,285.62,285.78,5857.0
2024-10-18 11:35:00,285.77,286.19,285.77,285.91,3774.0,285.77,286.19,285.77,285.91,3774.0
2024-10-18 11:40:00,286.01,286.02,285.22,285.34,6948.0,286.01,286.02,285.22,285.34,6948.0
2024-10-18 11:45:00,285.22,286.76,285.2,286.4,54687.0,285.22,286.76,285.2,286.4,54687.0
2024-10-18 11:50:00,286.68,286.71,286.29,286.41,10674.0,286.68,286.71,286.29,286.41,10674.0
2024-10-18 11:55:00,286.36,286.38,286.0,286.14,44963.0,286.36,286.38,286.0,286.14,44963.0
2024-10-18 12:00:00,286.0,286.38,285.95,286.38,4399.0,286.0,286.38,285.95,286.38,4399.0
2024-10-18 12:05:00,286.38,287.02,286.2,286.95,8497.0,286.38,287.02,286.2,286.95,8497.0
2024-10-18 12:10:00,286.95,286.98,286.67,286.8,4333.0,286.95,286.98,286.67,286.8,4333.0
2024-10-18 12:15:00,286.9,287.35,286.83,287.24,6753.0,286.9,287.35,286.83,287.24,6753.0
2024-10-18 12:20:00,287.35,287.35,287.03,287.19,4086.0,287.35,287.35,287.03,287.19,4086.0
2024-10-18 12:25:00,287.15,287.15,286.77,286.93,8079.0,287.15,287.15,286.77,286.93,8079.0
2024-10-18 12:30:00,286.92,287.25,286.9,287.19,3239.0,286.92,287.25,286.9,287.19,3239.0
2024-10-18 12:35:00,287.27,287.52,287.24,287.52,6277.0,287.27,287.52,287.24,287.52,6277.0
2024-10-18 12:40:00,287.37,287.37,287.15,287.23,2965.0,287.37,287.37,287.15,287.23,2965.0
2024-10-18 12:45:00,287.27,287.46,287.09,287.46,3990.0,287.27,287.46,287.09,287.46,3990.0
2024-10-18 12:50:00,287.46,287.61,287.33,287.51,2200.0,287.46,287.61,287.33,287.51,2200.0
2024-10-18 12:55:00,287.51,287.51,287.36,287.37,3111.0,287.51,287.51,287.36,287.37,3111.0
2024-10-18 13:00:00,287.3,287.4,287.09,287.28,4491.0,287.3,287.4,287.09,287.28,4491.0
2024-10-18 13:05:00,287.4,288.31,287.4,288.26,59168.0,287.4,288.31,287.4,288.26,59168.0
2024-10-18 13:10:00,288.18,288.27,287.9,288.16,7741.0,288.18,288.27,287.9,288.16,7741.0
2024-10-18 13:15:00,288.28,288.28,287.81,288.16,3426.0,288.28,288.28,287.81,288.16,3426.0
2024-10-18 13:20:00,288.04,288.05,287.3,287.53,7083.0,288.04,288.05,287.3,287.53,7083.0
2024-10-18 13:25:00,287.54,287.58,287.29,287.29,5591.0,287.54,287.58,287.29,287.29,5591.0
2024-10-18 13:30:00,287.2,287.61,287.2,287.52,4439.0,287.2,287.61,287.2,287.52,4439.0
2024-10-18 13:35:00,287.64,287.64,287.5,287.52,2672.0,287.64,287.64,287.5,287.52,2672.0
2024-10-18 13:40:00,287.43,287.54,287.32,287.48,17220.0,287.43,287.54,287.32,287.48,17220.0
2024-10-18 13:45:00,287.49,288.02,287.49,288.02,2263.0,287.49,288.02,287.49,288.02,2263.0
2024-10-18 13:50:00,288.05,288.13,287.91,288.07,1404.0,288.05,288.13,287.91,288.07,1404.0
2024-10-18 13:55:00,288.12,288.15,287.89,288.08,6184.0,288.12,288.15,287.89,288.08,6184.0
2024-10-18 14:00:00,288.03,288.07,287.5,288.06,5654.0,288.03,288.07,287.5,288.06,5654.0
2024-10-18 14:05:00,288.26,288.4,288.08,288.25,3514.0,288.26,288.4,288.08,288.25,3514.0
2024-10-18 14:10:00,288.15,288.45,288.02,288.44,9849.0,288.15,288.45,288.02,288.44,9849.0
2024-10-18 14:15:00,288.37,289.15,288.26,289.08,21094.0,288.37,289.15,288.26,289.08,21094.0
2024-10-18 14:20:00,289.02,289.2,288.86,289.07,8568.0,289.02,289.2,288.86,289.07,8568.0
2024-10-18 14:25:00,289.13,289.2,288.92,289.08,8961.0,289.13,289.2,288.92,289.08,8961.0
2024-10-18 14:30:00,289.07,289.16,288.94,289.0,5479.0,289.07,289.16,288.94,289.0,5479.0
2024-10-18 14:35:00,289.08,289.25,288.98,289.09,14880.0,289.08,289.25,288.98,289.09,14880.0
2024-10-18 14:40:00,289.07,289.12,288.81,288.98,5666.0,289.07,289.12,288.81,288.98,5666.0
2024-10-18 14:45:00,289.02,289.1,288.72,288.72,6989.0,289.02,289.1,288.72,288.72,6989.0
2024-10-18 14:50:00,288.72,289.04,288.71,289.04,6944.0,288.72,289.04,288.71,289.04,6944.0
2024-10-18 14:55:00,289.04,289.69,289.02,289.46,12753.0,289.04,289.69,289.02,289.46,12753.0
2024-10-18 15:00:00,289.39,289.66,289.21,289.64,7464.0,289.39,289.66,289.21,289.64,7464.0
2024-10-18 15:05:00,289.65,290.17,289.65,290.11,12955.0,289.65,290.17,289.65,290.11,12955.0
2024-10-18 15:10:00,290.1,290.24,290.01,290.1,8249.0,290.1,290.24,290.01,290.1,8249.0
2024-10-18 15:15:00,290.12,290.24,289.75,290.09,11595.0,290.12,290.24,289.75,290.09,11595.0
2024-10-18 15:20:00,290.08,290.33,290.01,290.05,7306.0,290.08,290.33,290.01,290.05,7306.0
2024-10-18 15:25:00,290.0,290.21,289.97,290.21,4225.0,290.0,290.21,289.97,290.21,4225.0
2024-10-18 15:30:00,290.17,290.84,290.12,290.34,19197.0,290.17,290.84,290.12,290.34,19197.0
2024-10-18 15:35:00,290.45,290.76,290.42,290.69,12845.0,290.45,290.76,290.42,290.69,12845.0
2024-10-18 15:40:00,290.75,290.95,290.41,290.51,18460.0,290.75,290.95,290.41,290.51,18460.0
2024-10-18 15:45:00,290.58,291.2,290.58,291.02,21502.0,290.58,291.2,290.58,291.02,21502.0
2024-10-18 15:50:00,290.94,291.78,290.84,291.76,42761.0,290.94,291.78,290.84,291.76,42761.0
2024-10-18 15:55:00,291.63,291.79,291.46,291.64,92404.0,291.63,291.79,291.46,291.64,92404.0
2024-10-21 09:30:00,291.43,293.84,291.3,293.82,81407.0,291.43,293.84,291.3,293.82,81407.0
2024-10-21 09:35:00,293.78,294.05,292.46,293.26,25616.0,293.78,294.05,292.46,293.26,25616.0
2024-10-21 09:40:00,293.49,295.38,293.49,295.18,17525.0,293.49,295.38,293.49,295.18,17525.0
2024-10-21 09:45:00,295.06,296.87,294.57,294.82,45596.0,295.06,296.87,294.57,294.82,45596.0
2024-10-21 09:50:00,294.82,295.43,293.49,294.15,24611.0,294.82,295.43,293.49,294.15,24611.0
2024-10-21 09:55:00,293.96,294.86,293.54,293.8,14536.0,293.96,294.86,293.54,293.8,14536.0
2024-10-21 10:00:00,293.76,294.43,293.51,294.41,15824.0,293.76,294.43,293.51,294.41,15824.0
2024-10-21 10:05:00,294.43,295.27,294.19,295.19,8957.0,294.43,295.27,294.19,295.19,8957.0
2024-10-21 10:10:00,295.2,296.11,294.9,296.1,22806.0,295.2,296.11,294.9,296.1,22806.0
2024-10-21 10:15:00,296.08,296.65,295.67,296.37,25150.0,296.08,296.65,295.67,296.37,25150.0
2024-10-21 10:20:00,296.45,297.3,296.35,297.21,18004.0,296.45,297.3,296.35,297.21,18004.0
2024-10-21 10:25:00,297.21,297.54,296.26,296.4,27510.0,297.21,297.54,296.26,296.4,27510.0
2024-10-21 10:30:00,296.31,297.66,296.1,297.53,25131.0,296.31,297.66,296.1,297.53,25131.0
2024-10-21 10:35:00,297.5,298.87,297.35,297.49,38596.0,297.5,298.87,297.35,297.49,38596.0
2024-10-21 10:40:00,297.41,297.97,296.79,296.96,35086.0,297.41,297.97,296.79,296.96,35086.0
2024-10-21 10:45:00,296.84,297.03,296.07,296.94,23623.0,296.84,297.03,296.07,296.94,23623.0
2024-10-21 10:50:00,296.92,297.55,296.81,296.84,15310.0,296.92,297.55,296.81,296.84,15310.0
2024-10-21 10:55:00,296.97,297.34,296.22,296.31,17517.0,296.97,297.34,296.22,296.31,17517.0
2024-10-21 11:00:00,296.32,296.33,294.62,294.88,14333.0,296.32,296.33,294.62,294.88,14333.0
2024-10-21 11:05:00,294.63,295.36,294.63,295.1,17888.0,294.63,295.36,294.63,295.1,17888.0
2024-10-21 11:10:00,294.83,295.37,294.76,295.28,13768.0,294.83,295.37,294.76,295.28,13768.0
2024-10-21 11:15:00,295.21,295.49,294.92,295.13,40822.0,295.21,295.49,294.92,295.13,40822.0
2024-10-21 11:20:00,295.13,295.3,294.3,295.15,25890.0,295.13,295.3,294.3,295.15,25890.0
2024-10-21 11:25:00,295.14,295.85,295.0,295.68,13390.0,295.14,295.85,295.0,295.68,13390.0
2024-10-21 11:30:00,295.67,296.1,295.62,295.83,17555.0,295.67,296.1,295.62,295.83,17555.0
2024-10-21 11:35:00,295.85,295.85,294.79,295.26,21266.0,295.85,295.85,294.79,295.26,21266.0
2024-10-21 11:40:00,295.26,295.81,295.26,295.27,28095.0,295.26,295.81,295.26,295.27,28095.0
2024-10-21 11:45:00,295.24,295.59,295.1,295.55,8135.0,295.24,295.59,295.1,295.55,8135.0
2024-10-21 11:50:00,295.63,295.72,295.41,295.54,6223.0,295.63,295.72,295.41,295.54,6223.0
2024-10-21 11:55:00,295.54,296.48,295.54,296.27,9679.0,295.54,296.48,295.54,296.27,9679.0
2024-10-21 12:00:00,296.36,296.83,296.3,296.56,9556.0,296.36,296.83,296.3,296.56,9556.0
2024-10-21 12:05:00,296.57,297.01,296.44,296.85,18284.0,296.57,297.01,296.44,296.85,18284.0
2024-10-21 12:10:00,296.73,296.84,296.05,296.18,12614.0,296.73,296.84,296.05,296.18,12614.0
2024-10-21 12:15:00,296.41,296.51,296.14,296.43,7266.0,296.41,296.51,296.14,296.43,7266.0
2024-10-21 12:20:00,296.48,296.58,295.77,296.57,10198.0,296.48,296.58,295.77,296.57,10198.0
2024-10-21 12:25:00,296.38,296.71,296.32,296.7,4519.0,296.38,296.71,296.32,296.7,4519.0
2024-10-21 12:30:00,296.71,296.97,296.47,296.97,6265.0,296.71,296.97,296.47,296.97,6265.0
2024-10-21 12:35:00,296.86,296.87,296.16,296.33,5735.0,296.86,296.87,296.16,296.33,5735.0
2024-10-21 12:40:00,296.23,296.39,296.05,296.19,4409.0,296.23,296.39,296.05,296.19,4409.0
2024-10-21 12:45:00,296.18,296.46,296.07,296.19,4481.0,296.18,296.46,296.07,296.19,4481.0
2024-10-21 12:50:00,296.25,296.33,295.82,296.2,7864.0,296.25,296.33,295.82,296.2,7864.0
2024-10-21 12:55:00,296.19,296.2,295.76,295.87,6233.0,296.19,296.2,295.76,295.87,6233.0
2024-10-21 13:00:00,295.89,296.26,295.88,295.88,6038.0,295.89,296.26,295.88,295.88,6038.0
2024-10-21 13:05:00,296.09,296.75,296.01,296.75,10134.0,296.09,296.75,296.01,296.75,10134.0
2024-10-21 13:10:00,296.7,297.57,296.64,297.44,11809.0,296.7,297.57,296.64,297.44,11809.0
2024-10-21 13:15:00,297.59,298.92,297.59,298.53,26140.0,297.59,298.92,297.59,298.53,26140.0
2024-10-21 13:20:00,298.5,298.76,298.28,298.4,19445.0,298.5,298.76,298.28,298.4,19445.0
2024-10-21 13:25:00,298.37,298.81,298.32,298.76,10636.0,298.37,298.81,298.32,298.76,10636.0
2024-10-21 13:30:00,298.79,298.9,298.34,298.54,21479.0,298.79,298.9,298.34,298.54,21479.0
2024-10-21 13:35:00,298.53,299.16,298.41,298.69,26557.0,298.53,299.16,298.41,298.69,26557.0
2024-10-21 13:40:00,298.69,299.06,298.21,298.44,11268.0,298.69,299.06,298.21,298.44,11268.0
2024-10-21 13:45:00,298.11,298.43,297.61,297.7,5186.0,298.11,298.43,297.61,297.7,5186.0
2024-10-21 13:50:00,297.87,297.87,297.04,297.04,9545.0,297.87,297.87,297.04,297.04,9545.0
2024-10-21 13:55:00,297.1,297.24,297.0,297.16,4105.0,297.1,297.24,297.0,297.16,4105.0
2024-10-21 14:00:00,297.06,297.46,296.99,297.43,7289.0,297.06,297.46,296.99,297.43,7289.0
2024-10-21 14:05:00,297.3,297.54,297.11,297.45,6625.0,297.3,297.54,297.11,297.45,6625.0
2024-10-21 14:10:00,297.47,297.82,297.31,297.75,2139.0,297.47,297.82,297.31,297.75,2139.0
2024-10-21 14:15:00,297.84,298.08,297.81,297.84,6266.0,297.84,298.08,297.81,297.84,6266.0
2024-10-21 14:20:00,297.93,298.05,297.65,297.72,9168.0,297.93,298.05,297.65,297.72,9168.0
2024-10-21 14:25:00,298.06,298.21,297.79,298.11,4613.0,298.06,298.21,297.79,298.11,4613.0
2024-10-21 14:30:00,297.99,298.02,297.67,297.94,6692.0,297.99,298.02,297.67,297.94,6692.0
2024-10-21 14:35:00,297.82,297.93,297.59,297.68,10830.0,297.82,297.93,297.59,297.68,10830.0
2024-10-21 14:40:00,297.63,297.97,297.5,297.51,6956.0,297.63,297.97,297.5,297.51,6956.0
2024-10-21 14:45:00,297.46,297.63,297.11,297.5,16307.0,297.46,297.63,297.11,297.5,16307.0
2024-10-21 14:50:00,297.57,297.72,297.4,297.58,3826.0,297.57,297.72,297.4,297.58,3826.0
2024-10-21 14:55:00,297.46,297.55,297.28,297.48,6558.0,297.46,297.55,297.28,297.48,6558.0
2024-10-21 15:00:00,297.53,298.3,297.52,298.15,11733.0,297.53,298.3,297.52,298.15,11733.0
2024-10-21 15:05:00,298.38,298.78,298.16,298.72,8103.0,298.38,298.78,298.16,298.72,8103.0
2024-10-21 15:10:00,298.79,298.99,298.61,298.65,14005.0,298.79,298.99,298.61,298.65,14005.0
2024-10-21 15:15:00,298.7,298.88,298.56,298.83,7412.0,298.7,298.88,298.56,298.83,7412.0
2024-10-21 15:20:00,298.78,298.88,298.65,298.68,11164.0,298.78,298.88,298.65,298.68,11164.0
2024-10-21 15:25:00,298.69,298.76,298.0,298.13,8218.0,298.69,298.76,298.0,298.13,8218.0
2024-10-21 15:30:00,298.06,298.07,297.16,297.42,15071.0,298.06,298.07,297.16,297.42,15071.0
2024-10-21 15:35:00,297.34,297.52,297.22,297.35,13151.0,297.34,297.52,297.22,297.35,13151.0
2024-10-21 15:40:00,297.35,297.92,297.13,297.8,21700.0,297.35,297.92,297.13,297.8,21700.0
2024-10-21 15:45:00,297.82,297.87,297.44,297.48,15014.0,297.82,297.87,297.44,297.48,15014.0
2024-10-21 15:50:00,297.75,298.38,297.36,298.15,43483.0,297.75,298.38,297.36,298.15,43483.0
2024-10-21 15:55:00,297.93,297.95,297.35,297.8,115562.0,297.93,297.95,297.35,297.8,115562.0
2024-10-22 09:30:00,298.24,300.03,297.18,299.42,80236.0,298.24,300.03,297.18,299.42,80236.0
2024-10-22 09:35:00,299.47,299.47,296.0,297.58,23656.0,299.47,299.47,296.0,297.58,23656.0
2024-10-22 09:40:00,297.74,298.18,297.02,298.18,11629.0,297.74,298.18,297.02,298.18,11629.0
2024-10-22 09:45:00,298.22,298.74,297.79,297.94,22274.0,298.22,298.74,297.79,297.94,22274.0
2024-10-22 09:50:00,297.74,298.79,296.94,298.5,35581.0,297.74,298.79,296.94,298.5,35581.0
2024-10-22 09:55:00,298.53,298.92,298.03,298.57,12922.0,298.53,298.92,298.03,298.57,12922.0
2024-10-22 10:00:00,298.71,301.55,298.42,301.2,43142.0,298.71,301.55,298.42,301.2,43142.0
2024-10-22 10:05:00,301.2,301.5,299.7,300.8,33202.0,301.2,301.5,299.7,300.8,33202.0
2024-10-22 10:10:00,300.93,301.61,300.14,301.53,14422.0,300.93,301.61,300.14,301.53,14422.0
2024-10-22 10:15:00,301.77,302.67,301.6,302.32,35726.0,301.77,302.67,301.6,302.32,35726.0
2024-10-22 10:20:00,302.56,303.87,301.9,303.52,28459.0,302.56,303.87,301.9,303.52,28459.0
2024-10-22 10:25:00,303.48,304.1,303.08,303.38,47193.0,303.48,304.1,303.08,303.38,47193.0
2024-10-22 10:30:00,303.44,304.49,303.32,304.09,20137.0,303.44,304.49,303.32,304.09,20137.0
2024-10-22 10:35:00,304.24,304.3,303.08,303.71,25765.0,304.24,304.3,303.08,303.71,25765.0
2024-10-22 10:40:00,303.71,303.73,302.66,302.94,18521.0,303.71,303.73,302.66,302.94,18521.0
2024-10-22 10:45:00,302.94,303.6,302.66,302.74,15064.0,302.94,303.6,302.66,302.74,15064.0
2024-10-22 10:50:00,302.72,303.02,302.04,302.59,23769.0,302.72,303.02,302.04,302.59,23769.0
2024-10-22 10:55:00,302.62,303.05,301.85,302.2,11873.0,302.62,303.05,301.85,302.2,11873.0
2024-10-22 11:00:00,302.08,302.36,300.72,301.17,14008.0,302.08,302.36,300.72,301.17,14008.0
2024-10-22 11:05:00,301.34,301.53,299.67,299.82,24767.0,301.34,301.53,299.67,299.82,24767.0
2024-10-22 11:10:00,300.0,300.36,299.69,299.77,11414.0,300.0,300.36,299.69,299.77,11414.0
2024-10-22 11:15:00,300.0,300.39,299.52,299.73,5570.0,300.0,300.39,299.52,299.73,5570.0
2024-10-22 11:20:00,299.92,299.92,299.19,299.47,7314.0,299.92,299.92,299.19,299.47,7314.0
2024-10-22 11:25:00,299.58,299.76,299.28,299.41,6031.0,299.58,299.76,299.28,299.41,6031.0
2024-10-22 11:30:00,299.41,299.71,298.83,298.92,9760.0,299.41,299.71,298.83,298.92,9760.0
2024-10-22 11:35:00,298.83,298.9,298.51,298.69,5430.0,298.83,298.9,298.51,298.69,5430.0
2024-10-22 11:40:00,298.57,298.94,298.48,298.92,11344.0,298.57,298.94,298.48,298.92,11344.0
2024-10-22 11:45:00,298.84,299.89,298.83,299.6,24201.0,298.84,299.89,298.83,299.6,24201.0
2024-10-22 11:50:00,299.6,299.81,298.67,298.9,13975.0,299.6,299.81,298.67,298.9,13975.0
2024-10-22 11:55:00,298.9,299.27,298.38,298.77,9918.0,298.9,299.27,298.38,298.77,9918.0
2024-10-22 12:00:00,298.39,298.56,297.58,297.67,16526.0,298.39,298.56,297.58,297.67,16526.0
2024-10-22 12:05:00,297.65,297.65,296.66,296.78,18359.0,297.65,297.65,296.66,296.78,18359.0
2024-10-22 12:10:00,296.68,297.12,296.57,296.9,6206.0,296.68,297.12,296.57,296.9,6206.0
2024-10-22 12:15:00,296.91,296.93,296.32,296.44,8825.0,296.91,296.93,296.32,296.44,8825.0
2024-10-22 12:20:00,296.51,296.98,296.51,296.84,7971.0,296.51,296.98,296.51,296.84,7971.0
2024-10-22 12:25:00,296.89,297.13,296.85,297.05,4480.0,296.89,297.13,296.85,297.05,4480.0
2024-10-22 12:30:00,297.14,297.91,297.12,297.75,6598.0,297.14,297.91,297.12,297.75,6598.0
2024-10-22 12:35:00,297.86,298.41,297.86,298.41,7759.0,297.86,298.41,297.86,298.41,7759.0
2024-10-22 12:40:00,298.4,298.75,298.4,298.52,5087.0,298.4,298.75,298.4,298.52,5087.0
2024-10-22 12:45:00,298.56,299.03,298.55,298.84,6165.0,298.56,299.03,298.55,298.84,6165.0
2024-10-22 12:50:00,299.03,299.1,298.64,298.97,8023.0,299.03,299.1,298.64,298.97,8023.0
2024-10-22 12:55:00,298.98,299.73,298.93,299.0,8385.0,298.98,299.73,298.93,299.0,8385.0
2024-10-22 13:00:00,298.96,299.0,298.1,298.15,2898.0,298.96,299.0,298.1,298.15,2898.0
2024-10-22 13:05:00,298.15,298.15,297.62,297.87,6312.0,298.15,298.15,297.62,297.87,6312.0
2024-10-22 13:10:00,297.96,298.17,297.7,298.16,5286.0,297.96,298.17,297.7,298.16,5286.0
2024-10-22 13:15:00,298.04,298.04,297.88,297.97,3756.0,298.04,298.04,297.88,297.97,3756.0
2024-10-22 13:20:00,298.03,298.34,298.01,298.23,2456.0,298.03,298.34,298.01,298.23,2456.0
2024-10-22 13:25:00,298.16,298.46,297.96,298.46,3709.0,298.16,298.46,297.96,298.46,3709.0
2024-10-22 13:30:00,298.63,298.81,298.28,298.67,6149.0,298.63,298.81,298.28,298.67,6149.0
2024-10-22 13:35:00,298.87,299.15,298.72,299.02,3059.0,298.87,299.15,298.72,299.02,3059.0
2024-10-22 13:40:00,299.15,299.43,298.87,298.98,4643.0,299.15,299.43,298.87,298.98,4643.0
2024-10-22 13:45:00,299.08,299.31,299.08,299.31,3310.0,299.08,299.31,299.08,299.31,3310.0
2024-10-22 13:50:00,299.29,299.84,299.1,299.84,7797.0,299.29,299.84,299.1,299.84,7797.0
2024-10-22 13:55:00,299.72,300.4,299.64,300.4,9334.0,299.72,300.4,299.64,300.4,9334.0
2024-10-22 14:00:00,300.5,300.7,300.34,300.7,2970.0,300.5,300.7,300.34,300.7,2970.0
2024-10-22 14:05:00,300.61,300.76,300.11,300.17,6524.0,300.61,300.76,300.11,300.17,6524.0
2024-10-22 14:10:00,300.05,300.13,299.49,299.5,6253.0,300.05,300.13,299.49,299.5,6253.0
2024-10-22 14:15:00,299.59,299.87,299.53,299.87,3930.0,299.59,299.87,299.53,299.87,3930.0
2024-10-22 14:20:00,299.84,299.94,299.57,299.75,1163.0,299.84,299.94,299.57,299.75,1163.0
2024-10-22 14:25:00,299.81,300.11,299.57,300.1,4988.0,299.81,300.11,299.57,300.1,4988.0
2024-10-22 14:30:00,300.02,300.44,299.94,300.13,9961.0,300.02,300.44,299.94,300.13,9961.0
2024-10-22 14:35:00,300.23,300.23,299.74,299.74,6995.0,300.23,300.23,299.74,299.74,6995.0
2024-10-22 14:40:00,299.76,299.93,299.55,299.56,3283.0,299.76,299.93,299.55,299.56,3283.0
2024-10-22 14:45:00,299.51,299.87,299.42,299.42,3934.0,299.51,299.87,299.42,299.42,3934.0
2024-10-22 14:50:00,299.44,299.53,299.31,299.41,3604.0,299.44,299.53,299.31,299.41,3604.0
2024-10-22 14:55:00,299.41,299.42,298.64,298.64,8469.0,299.41,299.42,298.64,298.64,8469.0
2024-10-22 15:00:00,298.75,298.95,298.62,298.87,11052.0,298.75,298.95,298.62,298.87,11052.0
2024-10-22 15:05:00,298.88,299.01,298.73,298.91,5043.0,298.88,299.01,298.73,298.91,5043.0
2024-10-22 15:10:00,299.06,299.18,298.76,298.96,7759.0,299.06,299.18,298.76,298.96,7759.0
2024-10-22 15:15:00,298.91,299.24,298.91,299.13,5049.0,298.91,299.24,298.91,299.13,5049.0
2024-10-22 15:20:00,299.13,299.29,298.65,298.77,6129.0,299.13,299.29,298.65,298.77,6129.0
2024-10-22 15:25:00,298.66,298.66,298.25,298.36,6255.0,298.66,298.66,298.25,298.36,6255.0
2024-10-22 15:30:00,298.41,298.44,297.37,297.37,15507.0,298.41,298.44,297.37,297.37,15507.0
2024-10-22 15:35:00,297.43,297.69,297.32,297.44,10439.0,297.43,297.69,297.32,297.44,10439.0
2024-10-22 15:40:00,297.45,297.76,297.32,297.45,12716.0,297.45,297.76,297.32,297.45,12716.0
2024-10-22 15:45:00,297.35,297.9,297.35,297.87,19112.0,297.35,297.9,297.35,297.87,19112.0
2024-10-22 15:50:00,297.86,298.54,297.67,298.44,31701.0,297.86,298.54,297.67,298.44,31701.0
2024-10-22 15:55:00,298.44,299.2,298.42,298.89,72061.0,298.44,299.2,298.42,298.89,72061.0
2024-10-23 09:30:00,297.13,297.53,294.58,295.48,32846.0,297.13,297.53,294.58,295.48,32846.0
2024-10-23 09:35:00,295.54,295.57,293.98,294.77,9738.0,295.54,295.57,293.98,294.77,9738.0
2024-10-23 09:40:00,295.19,296.05,294.54,295.79,9625.0,295.19,296.05,294.54,295.79,9625.0
2024-10-23 09:45:00,296.0,296.39,295.68,295.83,8575.0,296.0,296.39,295.68,295.83,8575.0
2024-10-23 09:50:00,295.77,295.91,295.0,295.22,8038.0,295.77,295.91,295.0,295.22,8038.0
2024-10-23 09:55:00,295.35,295.59,294.75,294.84,9333.0,295.35,295.59,294.75,294.84,9333.0
2024-10-23 10:00:00,294.84,294.84,294.02,294.36,14038.0,294.84,294.84,294.02,294.36,14038.0
2024-10-23 10:05:00,294.34,294.62,293.51,293.83,11380.0,294.34,294.62,293.51,293.83,11380.0
2024-10-23 10:10:00,293.8,293.8,293.0,293.44,10122.0,293.8,293.8,293.0,293.44,10122.0
2024-10-23 10:15:00,293.27,293.69,293.26,293.34,4596.0,293.27,293.69,293.26,293.34,4596.0
2024-10-23 10:20:00,293.65,294.59,293.65,294.44,6112.0,293.65,294.59,293.65,294.44,6112.0
2024-10-23 10:25:00,294.43,295.53,294.04,295.52,8808.0,294.43,295.53,294.04,295.52,8808.0
2024-10-23 10:30:00,295.42,296.14,295.37,295.9,4560.0,295.42,296.14,295.37,295.9,4560.0
2024-10-23 10:35:00,295.9,295.93,295.59,295.61,2605.0,295.9,295.93,295.59,295.61,2605.0
2024-10-23 10:40:00,295.61,295.72,295.35,295.6,3543.0,295.61,295.72,295.35,295.6,3543.0
2024-10-23 10:45:00,295.6,295.69,295.0,295.17,6158.0,295.6,295.69,295.0,295.17,6158.0
2024-10-23 10:50:00,295.17,295.18,294.42,294.42,7119.0,295.17,295.18,294.42,294.42,7119.0
2024-10-23 10:55:00,294.71,295.25,294.64,294.9,3047.0,294.71,295.25,294.64,294.9,3047.0
2024-10-23 11:00:00,294.8,294.81,294.41,294.6,3226.0,294.8,294.81,294.41,294.6,3226.0
2024-10-23 11:05:00,294.41,294.83,294.31,294.45,7970.0,294.41,294.83,294.31,294.45,7970.0
2024-10-23 11:10:00,294.45,294.76,293.71,293.81,7223.0,294.45,294.76,293.71,293.81,7223.0
2024-10-23 11:15:00,293.84,294.04,293.56,293.91,10289.0,293.84,294.04,293.56,293.91,10289.0
2024-10-23 11:20:00,294.04,294.56,293.85,294.41,4163.0,294.04,294.56,293.85,294.41,4163.0
2024-10-23 11:25:00,294.38,294.51,294.13,294.31,2324.0,294.38,294.51,294.13,294.31,2324.0
2024-10-23 11:30:00,294.31,294.69,294.17,294.59,7456.0,294.31,294.69,294.17,294.59,7456.0
2024-10-23 11:35:00,294.57,295.32,294.57,295.26,4044.0,294.57,295.32,294.57,295.26,4044.0
2024-10-23 11:40:00,295.31,295.96,295.18,295.67,5688.0,295.31,295.96,295.18,295.67,5688.0
2024-10-23 11:45:00,295.67,295.74,295.16,295.4,5782.0,295.67,295.74,295.16,295.4,5782.0
2024-10-23 11:50:00,295.38,295.9,295.33,295.76,7762.0,295.38,295.9,295.33,295.76,7762.0
2024-10-23 11:55:00,295.76,295.86,295.4,295.44,5100.0,295.76,295.86,295.4,295.44,5100.0
2024-10-23 12:00:00,295.33,295.33,294.75,294.75,4091.0,295.33,295.33,294.75,294.75,4091.0
2024-10-23 12:05:00,294.81,295.01,294.72,294.85,1390.0,294.81,295.01,294.72,294.85,1390.0
2024-10-23 12:10:00,294.65,294.78,294.43,294.48,3721.0,294.65,294.78,294.43,294.48,3721.0
2024-10-23 12:15:00,294.48,294.55,294.2,294.5,2600.0,294.48,294.55,294.2,294.5,2600.0
2024-10-23 12:20:00,294.35,294.48,294.12,294.13,2700.0,294.35,294.48,294.12,294.13,2700.0
2024-10-23 12:25:00,294.19,294.19,293.84,293.84,3483.0,294.19,294.19,293.84,293.84,3483.0
2024-10-23 12:30:00,293.96,293.99,293.26,293.4,26511.0,293.96,293.99,293.26,293.4,26511.0
2024-10-23 12:35:00,293.57,293.59,292.83,292.91,5037.0,293.57,293.59,292.83,292.91,5037.0
2024-10-23 12:40:00,292.9,293.22,292.8,293.1,7701.0,292.9,293.22,292.8,293.1,7701.0
2024-10-23 12:45:00,293.19,293.39,293.06,293.22,3825.0,293.19,293.39,293.06,293.22,3825.0
2024-10-23 12:50:00,293.33,293.5,292.52,292.95,13134.0,293.33,293.5,292.52,292.95,13134.0
2024-10-23 12:55:00,292.96,293.36,292.9,293.32,2523.0,292.96,293.36,292.9,293.32,2523.0
2024-10-23 13:00:00,293.32,293.4,292.6,292.84,5378.0,293.32,293.4,292.6,292.84,5378.0
2024-10-23 13:05:00,292.99,293.04,292.76,292.76,4546.0,292.99,293.04,292.76,292.76,4546.0
2024-10-23 13:10:00,292.95,293.16,292.67,292.67,2419.0,292.95,293.16,292.67,292.67,2419.0
2024-10-23 13:15:00,292.85,292.85,292.53,292.64,6273.0,292.85,292.85,292.53,292.64,6273.0
2024-10-23 13:20:00,292.66,292.74,292.43,292.55,2915.0,292.66,292.74,292.43,292.55,2915.0
2024-10-23 13:25:00,292.66,293.05,292.61,292.91,5007.0,292.66,293.05,292.61,292.91,5007.0
2024-10-23 13:30:00,292.91,292.91,292.44,292.55,4389.0,292.91,292.91,292.44,292.55,4389.0
2024-10-23 13:35:00,292.6,292.85,292.23,292.24,4595.0,292.6,292.85,292.23,292.24,4595.0
2024-10-23 13:40:00,292.28,292.4,292.14,292.3,4065.0,292.28,292.4,292.14,292.3,4065.0
2024-10-23 13:45:00,292.24,292.52,292.24,292.52,1807.0,292.24,292.52,292.24,292.52,1807.0
2024-10-23 13:50:00,292.56,292.56,291.72,291.83,4972.0,292.56,292.56,291.72,291.83,4972.0
2024-10-23 13:55:00,292.0,292.29,291.82,292.26,2041.0,292.0,292.29,291.82,292.26,2041.0
2024-10-23 14:00:00,292.13,292.14,291.54,291.61,6256.0,292.13,292.14,291.54,291.61,6256.0
2024-10-23 14:05:00,291.6,291.61,291.08,291.34,5351.0,291.6,291.61,291.08,291.34,5351.0
2024-10-23 14:10:00,291.3,291.31,290.71,290.81,9889.0,291.3,291.31,290.71,290.81,9889.0
2024-10-23 14:15:00,291.06,291.16,290.8,290.8,5030.0,291.06,291.16,290.8,290.8,5030.0
2024-10-23 14:20:00,290.8,291.42,290.8,291.42,1928.0,290.8,291.42,290.8,291.42,1928.0
2024-10-23 14:25:00,291.42,292.18,291.41,292.06,7793.0,291.42,292.18,291.41,292.06,7793.0
2024-10-23 14:30:00,292.1,292.18,291.89,292.16,2300.0,292.1,292.18,291.89,292.16,2300.0
2024-10-23 14:35:00,292.0,292.43,291.95,292.27,5033.0,292.0,292.43,291.95,292.27,5033.0
2024-10-23 14:40:00,292.49,292.56,292.2,292.25,3203.0,292.49,292.56,292.2,292.25,3203.0
2024-10-23 14:45:00,292.35,292.51,292.15,292.51,4441.0,292.35,292.51,292.15,292.51,4441.0
2024-10-23 14:50:00,292.28,292.28,291.8,291.96,3550.0,292.28,292.28,291.8,291.96,3550.0
2024-10-23 14:55:00,292.04,292.43,291.94,292.32,7790.0,292.04,292.43,291.94,292.32,7790.0
2024-10-23 15:00:00,292.38,292.45,292.22,292.26,3040.0,292.38,292.45,292.22,292.26,3040.0
2024-10-23 15:05:00,292.26,292.27,291.92,292.09,4000.0,292.26,292.27,291.92,292.09,4000.0
2024-10-23 15:10:00,292.21,292.42,292.12,292.24,3549.0,292.21,292.42,292.12,292.24,3549.0
2024-10-23 15:15:00,292.39,292.65,292.25,292.62,8236.0,292.39,292.65,292.25,292.62,8236.0
2024-10-23 15:20:00,292.51,293.31,292.51,293.14,8351.0,292.51,293.31,292.51,293.14,8351.0
2024-10-23 15:25:00,293.16,293.26,292.9,293.05,5036.0,293.16,293.26,292.9,293.05,5036.0
2024-10-23 15:30:00,293.06,293.14,292.7,292.94,6904.0,293.06,293.14,292.7,292.94,6904.0
2024-10-23 15:35:00,293.02,293.23,292.91,293.16,4600.0,293.02,293.23,292.91,293.16,4600.0
2024-10-23 15:40:00,293.18,293.77,293.15,293.77,5901.0,293.18,293.77,293.15,293.77,5901.0
2024-10-23 15:45:00,293.92,293.92,293.25,293.29,11352.0,293.92,293.92,293.25,293.29,11352.0
2024-10-23 15:50:00,293.09,293.43,292.69,293.33,22253.0,293.09,293.43,292.69,293.33,22253.0
2024-10-23 15:55:00,293.28,293.35,292.86,293.13,48162.0,293.28,293.35,292.86,293.13,48162.0
2024-10-24 09:30:00,295.39,298.16,294.68,297.72,28678.0,295.39,298.16,294.68,297.72,28678.0
2024-10-24 09:35:00,297.06,297.36,296.32,296.57,9606.0,297.06,297.36,296.32,296.57,9606.0
2024-10-24 09:40:00,296.56,297.38,296.15,296.15,3579.0,296.56,297.38,296.15,296.15,3579.0
2024-10-24 09:45:00,296.39,296.96,296.15,296.37,6659.0,296.39,296.96,296.15,296.37,6659.0
2024-10-24 09:50:00,296.33,297.5,296.22,297.49,3700.0,296.33,297.5,296.22,297.49,3700.0
2024-10-24 09:55:00,297.28,298.23,296.62,296.62,48431.0,297.28,298.23,296.62,296.62,48431.0
2024-10-24 10:00:00,297.09,297.09,296.66,296.85,3419.0,297.09,297.09,296.66,296.85,3419.0
2024-10-24 10:05:00,296.8,296.87,295.99,296.87,4440.0,296.8,296.87,295.99,296.87,4440.0
2024-10-24 10:10:00,296.92,297.12,296.89,297.12,2109.0,296.92,297.12,296.89,297.12,2109.0
2024-10-24 10:15:00,296.81,297.29,296.71,297.0,6154.0,296.81,297.29,296.71,297.0,6154.0
2024-10-24 10:20:00,297.14,297.86,296.71,297.85,4319.0,297.14,297.86,296.71,297.85,4319.0
2024-10-24 10:25:00,297.72,298.82,297.71,298.24,11667.0,297.72,298.82,297.71,298.24,11667.0
2024-10-24 10:30:00,298.25,298.92,298.1,298.92,5812.0,298.25,298.92,298.1,298.92,5812.0
2024-10-24 10:35:00,298.88,298.89,297.38,297.75,8326.0,298.88,298.89,297.38,297.75,8326.0
2024-10-24 10:40:00,297.31,297.65,297.07,297.22,7583.0,297.31,297.65,297.07,297.22,7583.0
2024-10-24 10:45:00,297.1,297.32,296.84,296.88,5385.0,297.1,297.32,296.84,296.88,5385.0
2024-10-24 10:50:00,296.88,297.13,296.3,296.4,7291.0,296.88,297.13,296.3,296.4,7291.0
2024-10-24 10:55:00,296.4,296.43,295.94,296.35,4791.0,296.4,296.43,295.94,296.35,4791.0
2024-10-24 11:00:00,296.5,296.98,296.47,296.76,7070.0,296.5,296.98,296.47,296.76,7070.0
2024-10-24 11:05:00,296.56,296.82,296.13,296.35,4818.0,296.56,296.82,296.13,296.35,4818.0
2024-10-24 11:10:00,296.24,296.24,295.37,295.93,7646.0,296.24,296.24,295.37,295.93,7646.0
2024-10-24 11:15:00,296.06,296.19,295.94,296.06,3710.0,296.06,296.19,295.94,296.06,3710.0
2024-10-24 11:20:00,296.19,296.38,295.11,295.15,9117.0,296.19,296.38,295.11,295.15,9117.0
2024-10-24 11:25:00,294.95,295.3,294.88,294.94,5619.0,294.95,295.3,294.88,294.94,5619.0
2024-10-24 11:30:00,294.88,295.16,294.62,295.11,5724.0,294.88,295.16,294.62,295.11,5724.0
2024-10-24 11:35:00,295.12,295.52,295.0,295.1,2430.0,295.12,295.52,295.0,295.1,2430.0
2024-10-24 11:40:00,295.0,295.2,294.85,295.2,2050.0,295.0,295.2,294.85,295.2,2050.0
2024-10-24 11:45:00,295.01,295.28,294.79,294.87,2084.0,295.01,295.28,294.79,294.87,2084.0
2024-10-24 11:50:00,294.76,295.78,294.62,295.78,4672.0,294.76,295.78,294.62,295.78,4672.0
2024-10-24 11:55:00,295.78,296.29,295.78,295.83,2240.0,295.78,296.29,295.78,295.83,2240.0
2024-10-24 12:00:00,296.03,296.03,295.47,295.56,3862.0,296.03,296.03,295.47,295.56,3862.0
2024-10-24 12:05:00,295.56,295.56,295.02,295.04,3639.0,295.56,295.56,295.02,295.04,3639.0
2024-10-24 12:10:00,295.26,295.45,295.13,295.25,1200.0,295.26,295.45,295.13,295.25,1200.0
2024-10-24 12:15:00,295.25,295.25,295.0,295.01,6341.0,295.25,295.25,295.0,295.01,6341.0
2024-10-24 12:20:00,295.04,296.13,295.03,296.03,5751.0,295.04,296.13,295.03,296.03,5751.0
2024-10-24 12:25:00,296.0,296.78,295.94,296.78,5945.0,296.0,296.78,295.94,296.78,5945.0
2024-10-24 12:30:00,296.6,297.2,296.59,297.2,4487.0,296.6,297.2,296.59,297.2,4487.0
2024-10-24 12:35:00,297.18,297.3,296.65,297.3,4272.0,297.18,297.3,296.65,297.3,4272.0
2024-10-24 12:40:00,297.18,297.37,297.18,297.29,1400.0,297.18,297.37,297.18,297.29,1400.0
2024-10-24 12:45:00,297.28,297.69,297.16,297.28,2918.0,297.28,297.69,297.16,297.28,2918.0
2024-10-24 12:50:00,297.28,297.72,297.28,297.47,1420.0,297.28,297.72,297.28,297.47,1420.0
2024-10-24 12:55:00,297.65,297.99,297.47,297.55,4541.0,297.65,297.99,297.47,297.55,4541.0
2024-10-24 13:00:00,297.57,298.11,297.56,298.0,3943.0,297.57,298.11,297.56,298.0,3943.0
2024-10-24 13:05:00,298.0,298.0,297.6,297.76,4934.0,298.0,298.0,297.6,297.76,4934.0
2024-10-24 13:10:00,297.73,297.78,297.55,297.6,801.0,297.73,297.78,297.55,297.6,801.0
2024-10-24 13:15:00,297.49,297.64,296.45,296.81,5392.0,297.49,297.64,296.45,296.81,5392.0
2024-10-24 13:20:00,296.93,296.93,296.75,296.87,1310.0,296.93,296.93,296.75,296.87,1310.0
2024-10-24 13:25:00,296.87,296.87,296.59,296.65,3300.0,296.87,296.87,296.59,296.65,3300.0
2024-10-24 13:30:00,296.6,297.06,296.6,296.88,4470.0,296.6,297.06,296.6,296.88,4470.0
2024-10-24 13:35:00,297.01,297.3,296.97,297.3,1563.0,297.01,297.3,296.97,297.3,1563.0
2024-10-24 13:40:00,297.3,297.85,297.24,297.85,8126.0,297.3,297.85,297.24,297.85,8126.0
2024-10-24 13:45:00,297.93,297.93,297.02,297.02,10066.0,297.93,297.93,297.02,297.02,10066.0
2024-10-24 13:50:00,297.02,297.24,296.96,297.24,2300.0,297.02,297.24,296.96,297.24,2300.0
2024-10-24 13:55:00,297.11,297.81,297.02,297.74,9068.0,297.11,297.81,297.02,297.74,9068.0
2024-10-24 14:00:00,297.74,297.74,297.23,297.24,5451.0,297.74,297.74,297.23,297.24,5451.0
2024-10-24 14:05:00,297.31,297.5,296.99,297.1,4450.0,297.31,297.5,296.99,297.1,4450.0
2024-10-24 14:10:00,296.99,297.33,296.97,297.32,3710.0,296.99,297.33,296.97,297.32,3710.0
2024-10-24 14:15:00,297.45,297.6,297.34,297.6,1367.0,297.45,297.6,297.34,297.6,1367.0
2024-10-24 14:20:00,297.4,297.56,297.37,297.37,1793.0,297.4,297.56,297.37,297.37,1793.0
2024-10-24 14:25:00,297.37,297.4,297.02,297.12,5469.0,297.37,297.4,297.02,297.12,5469.0
2024-10-24 14:30:00,297.12,297.25,296.89,297.07,10248.0,297.12,297.25,296.89,297.07,10248.0
2024-10-24 14:35:00,297.27,297.27,297.0,297.0,2002.0,297.27,297.27,297.0,297.0,2002.0
2024-10-24 14:40:00,296.86,296.91,296.77,296.8,2390.0,296.86,296.91,296.77,296.8,2390.0
2024-10-24 14:45:00,296.96,297.52,296.84,297.29,11754.0,296.96,297.52,296.84,297.29,11754.0
2024-10-24 14:50:00,297.36,297.69,297.35,297.69,2673.0,297.36,297.69,297.35,297.69,2673.0
2024-10-24 14:55:00,297.62,297.7,297.49,297.62,3152.0,297.62,297.7,297.49,297.62,3152.0
2024-10-24 15:00:00,297.63,297.8,297.49,297.67,4721.0,297.63,297.8,297.49,297.67,4721.0
2024-10-24 15:05:00,297.67,298.25,297.67,298.16,10527.0,297.67,298.25,297.67,298.16,10527.0
2024-10-24 15:10:00,298.25,298.45,298.13,298.45,6243.0,298.25,298.45,298.13,298.45,6243.0
2024-10-24 15:15:00,298.37,298.78,298.36,298.37,8076.0,298.37,298.78,298.36,298.37,8076.0
2024-10-24 15:20:00,298.49,298.62,298.41,298.53,2004.0,298.49,298.62,298.41,298.53,2004.0
2024-10-24 15:25:00,298.53,298.77,298.53,298.61,3359.0,298.53,298.77,298.53,298.61,3359.0
2024-10-24 15:30:00,298.6,298.71,298.29,298.6,10485.0,298.6,298.71,298.29,298.6,10485.0
2024-10-24 15:35:00,298.6,298.99,298.59,298.98,10206.0,298.6,298.99,298.59,298.98,10206.0
2024-10-24 15:40:00,298.92,298.92,298.56,298.6,10095.0,298.92,298.92,298.56,298.6,10095.0
2024-10-24 15:45:00,298.59,299.13,298.54,298.82,20975.0,298.59,299.13,298.54,298.82,20975.0
2024-10-24 15:50:00,298.73,299.22,298.39,299.13,23214.0,298.73,299.22,298.39,299.13,23214.0
2024-10-24 15:55:00,299.16,299.19,298.75,299.04,64051.0,299.16,299.19,298.75,299.04,64051.0
2024-10-25 09:30:00,302.81,307.0,302.51,307.0,95110.0,302.81,307.0,302.51,307.0,95110.0
2024-10-25 09:35:00,307.05,308.0,306.09,307.97,51806.0,307.05,308.0,306.09,307.97,51806.0
2024-10-25 09:40:00,307.93,310.11,306.93,309.89,74863.0,307.93,310.11,306.93,309.89,74863.0
2024-10-25 09:45:00,309.94,310.95,309.31,310.1,125033.0,309.94,310.95,309.31,310.1,125033.0
2024-10-25 09:50:00,310.02,311.8,308.96,311.65,41985.0,310.02,311.8,308.96,311.65,41985.0
2024-10-25 09:55:00,311.6,312.0,309.69,310.07,52900.0,311.6,312.0,309.69,310.07,52900.0
2024-10-25 10:00:00,310.27,312.03,310.27,311.25,71946.0,310.27,312.03,310.27,311.25,71946.0
2024-10-25 10:05:00,311.27,312.7,311.04,311.66,40709.0,311.27,312.7,311.04,311.66,40709.0
2024-10-25 10:10:00,311.39,313.09,311.21,311.51,28917.0,311.39,313.09,311.21,311.51,28917.0
2024-10-25 10:15:00,311.51,311.64,309.32,310.76,22083.0,311.51,311.64,309.32,310.76,22083.0
2024-10-25 10:20:00,310.5,310.78,310.04,310.78,11551.0,310.5,310.78,310.04,310.78,11551.0
2024-10-25 10:25:00,310.75,310.75,309.52,310.45,18357.0,310.75,310.75,309.52,310.45,18357.0
2024-10-25 10:30:00,310.42,310.57,309.56,309.87,7677.0,310.42,310.57,309.56,309.87,7677.0
2024-10-25 10:35:00,309.81,309.81,308.71,308.73,18559.0,309.81,309.81,308.71,308.73,18559.0
2024-10-25 10:40:00,308.59,308.84,307.5,307.61,21784.0,308.59,308.84,307.5,307.61,21784.0
2024-10-25 10:45:00,307.83,308.13,306.83,306.92,23056.0,307.83,308.13,306.83,306.92,23056.0
2024-10-25 10:50:00,307.03,308.04,306.91,308.04,24179.0,307.03,308.04,306.91,308.04,24179.0
2024-10-25 10:55:00,308.04,308.66,307.93,308.21,17600.0,308.04,308.66,307.93,308.21,17600.0
2024-10-25 11:00:00,308.22,308.55,307.58,307.59,12206.0,308.22,308.55,307.58,307.59,12206.0
2024-10-25 11:05:00,307.43,308.1,306.95,307.97,11631.0,307.43,308.1,306.95,307.97,11631.0
2024-10-25 11:10:00,307.91,308.88,307.72,308.79,23129.0,307.91,308.88,307.72,308.79,23129.0
2024-10-25 11:15:00,308.79,308.97,308.51,308.88,5776.0,308.79,308.97,308.51,308.88,5776.0
2024-10-25 11:20:00,308.75,308.79,308.11,308.28,9290.0,308.75,308.79,308.11,308.28,9290.0
2024-10-25 11:25:00,308.11,308.11,306.65,306.91,10043.0,308.11,308.11,306.65,306.91,10043.0
2024-10-25 11:30:00,307.0,307.15,306.64,307.15,14399.0,307.0,307.15,306.64,307.15,14399.0
2024-10-25 11:35:00,307.15,307.39,306.7,306.92,12878.0,307.15,307.39,306.7,306.92,12878.0
2024-10-25 11:40:00,306.92,307.23,306.52,307.16,16390.0,306.92,307.23,306.52,307.16,16390.0
2024-10-25 11:45:00,307.16,308.32,307.13,307.71,35977.0,307.16,308.32,307.13,307.71,35977.0
2024-10-25 11:50:00,307.72,307.72,306.05,306.05,9764.0,307.72,307.72,306.05,306.05,9764.0
2024-10-25 11:55:00,306.12,307.1,306.07,307.08,12751.0,306.12,307.1,306.07,307.08,12751.0
2024-10-25 12:00:00,307.0,307.79,306.79,307.43,31246.0,307.0,307.79,306.79,307.43,31246.0
2024-10-25 12:05:00,307.49,308.53,307.49,308.43,16250.0,307.49,308.53,307.49,308.43,16250.0
2024-10-25 12:10:00,308.54,308.69,308.09,308.09,6550.0,308.54,308.69,308.09,308.09,6550.0
2024-10-25 12:15:00,308.0,308.03,307.5,307.6,7799.0,308.0,308.03,307.5,307.6,7799.0
2024-10-25 12:20:00,307.59,309.03,307.41,309.03,13520.0,307.59,309.03,307.41,309.03,13520.0
2024-10-25 12:25:00,309.05,309.05,308.68,308.95,3852.0,309.05,309.05,308.68,308.95,3852.0
2024-10-25 12:30:00,308.95,309.47,308.95,309.08,7240.0,308.95,309.47,308.95,309.08,7240.0
2024-10-25 12:35:00,309.07,309.45,308.92,308.99,7066.0,309.07,309.45,308.92,308.99,7066.0
2024-10-25 12:40:00,309.0,309.35,308.94,309.18,5963.0,309.0,309.35,308.94,309.18,5963.0
2024-10-25 12:45:00,309.18,309.18,308.71,308.71,5464.0,309.18,309.18,308.71,308.71,5464.0
2024-10-25 12:50:00,308.82,309.0,308.66,308.85,7582.0,308.82,309.0,308.66,308.85,7582.0
2024-10-25 12:55:00,308.83,308.83,308.06,308.18,3809.0,308.83,308.83,308.06,308.18,3809.0
2024-10-25 13:00:00,308.13,308.3,308.0,308.07,6699.0,308.13,308.3,308.0,308.07,6699.0
2024-10-25 13:05:00,308.24,308.45,308.08,308.22,7188.0,308.24,308.45,308.08,308.22,7188.0
2024-10-25 13:10:00,308.3,308.7,308.21,308.5,7840.0,308.3,308.7,308.21,308.5,7840.0
2024-10-25 13:15:00,308.5,308.5,307.77,307.8,4321.0,308.5,308.5,307.77,307.8,4321.0
2024-10-25 13:20:00,307.65,307.93,306.95,307.93,9504.0,307.65,307.93,306.95,307.93,9504.0
2024-10-25 13:25:00,307.75,308.13,307.63,307.63,4188.0,307.75,308.13,307.63,307.63,4188.0
2024-10-25 13:30:00,307.51,307.6,306.22,306.22,4822.0,307.51,307.6,306.22,306.22,4822.0
2024-10-25 13:35:00,306.03,306.24,305.49,305.67,9645.0,306.03,306.24,305.49,305.67,9645.0
2024-10-25 13:40:00,305.63,306.12,305.5,306.01,9769.0,305.63,306.12,305.5,306.01,9769.0
2024-10-25 13:45:00,305.81,306.26,305.65,306.06,7799.0,305.81,306.26,305.65,306.06,7799.0
2024-10-25 13:50:00,306.05,306.2,305.87,305.99,3310.0,306.05,306.2,305.87,305.99,3310.0
2024-10-25 13:55:00,306.09,306.09,305.55,305.84,15067.0,306.09,306.09,305.55,305.84,15067.0
2024-10-25 14:00:00,305.82,306.01,304.72,305.06,12227.0,305.82,306.01,304.72,305.06,12227.0
2024-10-25 14:05:00,305.01,305.02,304.52,304.69,19049.0,305.01,305.02,304.52,304.69,19049.0
2024-10-25 14:10:00,304.66,304.66,304.38,304.41,4415.0,304.66,304.66,304.38,304.41,4415.0
2024-10-25 14:15:00,304.42,304.5,303.51,304.47,17313.0,304.42,304.5,303.51,304.47,17313.0
2024-10-25 14:20:00,304.47,305.01,304.37,305.0,4738.0,304.47,305.01,304.37,305.0,4738.0
2024-10-25 14:25:00,304.84,305.56,304.6,305.56,6406.0,304.84,305.56,304.6,305.56,6406.0
2024-10-25 14:30:00,305.5,305.53,304.97,305.37,13954.0,305.5,305.53,304.97,305.37,13954.0
2024-10-25 14:35:00,305.39,306.0,305.39,306.0,7014.0,305.39,306.0,305.39,306.0,7014.0
2024-10-25 14:40:00,305.9,306.14,305.38,305.38,3833.0,305.9,306.14,305.38,305.38,3833.0
2024-10-25 14:45:00,305.47,305.89,305.47,305.81,2480.0,305.47,305.89,305.47,305.81,2480.0
2024-10-25 14:50:00,305.68,305.79,305.26,305.31,4513.0,305.68,305.79,305.26,305.31,4513.0
2024-10-25 14:55:00,305.21,305.21,304.49,304.65,9058.0,305.21,305.21,304.49,304.65,9058.0
2024-10-25 15:00:00,304.53,305.03,304.53,305.03,10236.0,304.53,305.03,304.53,305.03,10236.0
2024-10-25 15:05:00,305.02,305.1,304.71,305.03,11746.0,305.02,305.1,304.71,305.03,11746.0
2024-10-25 15:10:00,305.14,305.14,304.5,304.59,7223.0,305.14,305.14,304.5,304.59,7223.0
2024-10-25 15:15:00,304.47,304.47,303.97,304.04,10222.0,304.47,304.47,303.97,304.04,10222.0
2024-10-25 15:20:00,304.04,304.07,303.67,303.77,10745.0,304.04,304.07,303.67,303.77,10745.0
2024-10-25 15:25:00,303.77,303.94,303.45,303.6,14706.0,303.77,303.94,303.45,303.6,14706.0
2024-10-25 15:30:00,303.54,304.02,303.53,303.68,8180.0,303.54,304.02,303.53,303.68,8180.0
2024-10-25 15:35:00,303.6,303.84,303.37,303.8,10689.0,303.6,303.84,303.37,303.8,10689.0
2024-10-25 15:40:00,303.62,304.3,303.54,304.17,13246.0,303.62,304.3,303.54,304.17,13246.0
2024-10-25 15:45:00,304.29,304.87,304.29,304.57,11590.0,304.29,304.87,304.29,304.57,11590.0
2024-10-25 15:50:00,304.48,304.69,303.67,304.04,34537.0,304.48,304.69,303.67,304.04,34537.0
2024-10-25 15:55:00,304.07,304.52,303.7,304.2,69762.0,304.07,304.52,303.7,304.2,69762.0
2024-10-28 09:30:00,306.0,307.39,305.29,306.87,42925.0,306.0,307.39,305.29,306.87,42925.0
2024-10-28 09:35:00,306.85,307.49,306.54,307.02,20554.0,306.85,307.49,306.54,307.02,20554.0
2024-10-28 09:40:00,306.99,308.0,306.78,307.75,18666.0,306.99,308.0,306.78,307.75,18666.0
2024-10-28 09:45:00,307.75,309.11,307.71,309.0,28525.0,307.75,309.11,307.71,309.0,28525.0
2024-10-28 09:50:00,309.16,309.81,308.93,309.58,13621.0,309.16,309.81,308.93,309.58,13621.0
2024-10-28 09:55:00,309.74,310.16,308.2,308.2,23499.0,309.74,310.16,308.2,308.2,23499.0
2024-10-28 10:00:00,308.15,308.39,306.63,307.2,22735.0,308.15,308.39,306.63,307.2,22735.0
2024-10-28 10:05:00,307.36,307.91,307.05,307.91,6779.0,307.36,307.91,307.05,307.91,6779.0
2024-10-28 10:10:00,308.01,308.08,307.55,307.79,16852.0,308.01,308.08,307.55,307.79,16852.0
2024-10-28 10:15:00,307.51,307.53,306.4,306.66,6232.0,307.51,307.53,306.4,306.66,6232.0
2024-10-28 10:20:00,306.86,308.01,306.4,308.01,9268.0,306.86,308.01,306.4,308.01,9268.0
2024-10-28 10:25:00,307.88,308.75,307.81,308.3,9725.0,307.88,308.75,307.81,308.3,9725.0
2024-10-28 10:30:00,308.49,308.49,307.06,307.06,9098.0,308.49,308.49,307.06,307.06,9098.0
2024-10-28 10:35:00,307.34,307.84,307.16,307.83,9594.0,307.34,307.84,307.16,307.83,9594.0
2024-10-28 10:40:00,308.06,309.0,308.06,308.22,7767.0,308.06,309.0,308.06,308.22,7767.0
2024-10-28 10:45:00,308.28,308.58,307.75,307.75,5317.0,308.28,308.58,307.75,307.75,5317.0
2024-10-28 10:50:00,307.74,307.75,307.3,307.66,4574.0,307.74,307.75,307.3,307.66,4574.0
2024-10-28 10:55:00,307.6,307.82,307.5,307.52,2605.0,307.6,307.82,307.5,307.52,2605.0
2024-10-28 11:00:00,307.68,307.82,306.94,307.0,26629.0,307.68,307.82,306.94,307.0,26629.0
2024-10-28 11:05:00,306.92,307.11,306.45,306.45,8252.0,306.92,307.11,306.45,306.45,8252.0
2024-10-28 11:10:00,306.73,306.73,306.12,306.12,2281.0,306.73,306.73,306.12,306.12,2281.0
2024-10-28 11:15:00,306.25,306.74,306.11,306.49,20560.0,306.25,306.74,306.11,306.49,20560.0
2024-10-28 11:20:00,306.58,306.84,306.33,306.48,12751.0,306.58,306.84,306.33,306.48,12751.0
2024-10-28 11:25:00,306.45,306.45,305.9,306.11,4098.0,306.45,306.45,305.9,306.11,4098.0
2024-10-28 11:30:00,306.11,306.11,305.06,305.5,8111.0,306.11,306.11,305.06,305.5,8111.0
2024-10-28 11:35:00,305.59,305.86,304.79,304.79,6534.0,305.59,305.86,304.79,304.79,6534.0
2024-10-28 11:40:00,304.79,305.13,304.65,304.86,7343.0,304.79,305.13,304.65,304.86,7343.0
2024-10-28 11:45:00,304.7,305.43,304.59,305.12,8555.0,304.7,305.43,304.59,305.12,8555.0
2024-10-28 11:50:00,305.22,305.51,304.85,304.86,4664.0,305.22,305.51,304.85,304.86,4664.0
2024-10-28 11:55:00,304.95,305.8,304.62,305.68,9202.0,304.95,305.8,304.62,305.68,9202.0
2024-10-28 12:00:00,305.59,306.15,305.5,306.12,4769.0,305.59,306.15,305.5,306.12,4769.0
2024-10-28 12:05:00,306.0,306.0,305.67,305.78,2105.0,306.0,306.0,305.67,305.78,2105.0
2024-10-28 12:10:00,305.88,306.41,305.88,306.38,4769.0,305.88,306.41,305.88,306.38,4769.0
2024-10-28 12:15:00,306.42,306.59,306.21,306.24,2964.0,306.42,306.59,306.21,306.24,2964.0
2024-10-28 12:20:00,306.36,306.62,306.16,306.28,4734.0,306.36,306.62,306.16,306.28,4734.0
2024-10-28 12:25:00,306.31,306.43,306.28,306.29,1838.0,306.31,306.43,306.28,306.29,1838.0
2024-10-28 12:30:00,306.44,306.44,306.0,306.23,2209.0,306.44,306.44,306.0,306.23,2209.0
2024-10-28 12:35:00,306.23,306.57,305.96,306.3,4977.0,306.23,306.57,305.96,306.3,4977.0
2024-10-28 12:40:00,306.26,306.46,306.21,306.46,1800.0,306.26,306.46,306.21,306.46,1800.0
2024-10-28 12:45:00,306.32,306.46,306.04,306.46,3325.0,306.32,306.46,306.04,306.46,3325.0
2024-10-28 12:50:00,306.56,306.83,306.41,306.71,2026.0,306.56,306.83,306.41,306.71,2026.0
2024-10-28 12:55:00,306.69,306.69,306.26,306.38,1909.0,306.69,306.69,306.26,306.38,1909.0
2024-10-28 13:00:00,306.38,306.81,306.38,306.7,3320.0,306.38,306.81,306.38,306.7,3320.0
2024-10-28 13:05:00,306.6,307.0,306.45,306.88,9928.0,306.6,307.0,306.45,306.88,9928.0
2024-10-28 13:10:00,306.84,306.94,306.42,306.67,1967.0,306.84,306.94,306.42,306.67,1967.0
2024-10-28 13:15:00,306.75,306.95,306.7,306.95,2800.0,306.75,306.95,306.7,306.95,2800.0
2024-10-28 13:20:00,306.94,307.06,306.74,306.92,4075.0,306.94,307.06,306.74,306.92,4075.0
2024-10-28 13:25:00,306.76,306.87,306.5,306.63,5208.0,306.76,306.87,306.5,306.63,5208.0
2024-10-28 13:30:00,306.63,306.84,305.88,305.88,9059.0,306.63,306.84,305.88,305.88,9059.0
2024-10-28 13:35:00,306.13,306.34,306.0,306.15,2289.0,306.13,306.34,306.0,306.15,2289.0
2024-10-28 13:40:00,306.15,306.42,305.97,306.39,3449.0,306.15,306.42,305.97,306.39,3449.0
2024-10-28 13:45:00,306.39,306.66,306.33,306.6,8264.0,306.39,306.66,306.33,306.6,8264.0
2024-10-28 13:50:00,306.6,307.08,306.6,307.08,2235.0,306.6,307.08,306.6,307.08,2235.0
2024-10-28 13:55:00,307.13,307.13,306.71,306.71,2448.0,307.13,307.13,306.71,306.71,2448.0
2024-10-28 14:00:00,306.81,306.87,306.6,306.81,3750.0,306.81,306.87,306.6,306.81,3750.0
2024-10-28 14:05:00,306.95,307.01,306.87,306.87,1900.0,306.95,307.01,306.87,306.87,1900.0
2024-10-28 14:10:00,306.86,306.91,306.42,306.59,3483.0,306.86,306.91,306.42,306.59,3483.0
2024-10-28 14:15:00,306.63,306.63,306.38,306.49,4147.0,306.63,306.63,306.38,306.49,4147.0
2024-10-28 14:20:00,306.47,306.55,306.07,306.07,3000.0,306.47,306.55,306.07,306.07,3000.0
2024-10-28 14:25:00,305.93,306.29,305.93,306.29,3892.0,305.93,306.29,305.93,306.29,3892.0
2024-10-28 14:30:00,306.23,306.48,306.22,306.48,2698.0,306.23,306.48,306.22,306.48,2698.0
2024-10-28 14:35:00,306.38,306.49,306.26,306.36,2225.0,306.38,306.49,306.26,306.36,2225.0
2024-10-28 14:40:00,306.46,306.95,306.36,306.84,8986.0,306.46,306.95,306.36,306.84,8986.0
2024-10-28 14:45:00,306.95,307.09,306.92,307.09,3046.0,306.95,307.09,306.92,307.09,3046.0
2024-10-28 14:50:00,307.01,307.39,306.94,307.39,5502.0,307.01,307.39,306.94,307.39,5502.0
2024-10-28 14:55:00,307.23,307.35,306.73,306.73,6163.0,307.23,307.35,306.73,306.73,6163.0
2024-10-28 15:00:00,306.59,307.18,306.41,307.18,4988.0,306.59,307.18,306.41,307.18,4988.0
2024-10-28 15:05:00,307.0,307.06,306.64,306.81,2660.0,307.0,307.06,306.64,306.81,2660.0
2024-10-28 15:10:00,306.91,307.2,306.64,307.2,5989.0,306.91,307.2,306.64,307.2,5989.0
2024-10-28 15:15:00,307.31,307.41,307.2,307.23,3972.0,307.31,307.41,307.2,307.23,3972.0
2024-10-28 15:20:00,307.25,307.63,307.25,307.57,3621.0,307.25,307.63,307.25,307.57,3621.0
2024-10-28 15:25:00,307.54,307.64,307.13,307.18,3609.0,307.54,307.64,307.13,307.18,3609.0
2024-10-28 15:30:00,307.09,307.45,307.04,307.31,6916.0,307.09,307.45,307.04,307.31,6916.0
2024-10-28 15:35:00,307.45,308.07,307.45,307.55,11754.0,307.45,308.07,307.45,307.55,11754.0
2024-10-28 15:40:00,307.55,307.82,307.5,307.51,10369.0,307.55,307.82,307.5,307.51,10369.0
2024-10-28 15:45:00,307.5,307.67,307.32,307.55,12064.0,307.5,307.67,307.32,307.55,12064.0
2024-10-28 15:50:00,307.5,307.81,307.33,307.7,28083.0,307.5,307.81,307.33,307.7,28083.0
2024-10-28 15:55:00,307.7,307.95,307.06,307.65,103336.0,307.7,307.95,307.06,307.65,103336.0
2024-10-29 09:30:00,306.78,307.49,305.68,305.83,52343.0,306.78,307.49,305.68,305.83,52343.0
2024-10-29 09:35:00,305.83,305.83,305.0,305.5,38462.0,305.83,305.83,305.0,305.5,38462.0
2024-10-29 09:40:00,305.64,306.08,305.01,306.07,21348.0,305.64,306.08,305.01,306.07,21348.0
2024-10-29 09:45:00,306.04,306.14,305.04,306.13,18553.0,306.04,306.14,305.04,306.13,18553.0
2024-10-29 09:50:00,305.9,307.2,305.9,307.18,14676.0,305.9,307.2,305.9,307.18,14676.0
2024-10-29 09:55:00,306.97,307.31,305.69,305.83,9643.0,306.97,307.31,305.69,305.83,9643.0
2024-10-29 10:00:00,305.87,306.31,305.64,305.78,2324.0,305.87,306.31,305.64,305.78,2324.0
2024-10-29 10:05:00,305.75,305.75,305.14,305.48,10524.0,305.75,305.75,305.14,305.48,10524.0
2024-10-29 10:10:00,305.48,305.59,304.3,304.56,25367.0,305.48,305.59,304.3,304.56,25367.0
2024-10-29 10:15:00,304.56,304.99,304.38,304.85,7742.0,304.56,304.99,304.38,304.85,7742.0
2024-10-29 10:20:00,304.81,305.64,304.64,305.64,11139.0,304.81,305.64,304.64,305.64,11139.0
2024-10-29 10:25:00,305.57,305.83,303.85,304.34,14928.0,305.57,305.83,303.85,304.34,14928.0
2024-10-29 10:30:00,304.32,305.21,304.1,305.21,11135.0,304.32,305.21,304.1,305.21,11135.0
2024-10-29 10:35:00,305.1,305.71,304.77,305.68,13121.0,305.1,305.71,304.77,305.68,13121.0
2024-10-29 10:40:00,305.57,305.77,304.75,304.85,6283.0,305.57,305.77,304.75,304.85,6283.0
2024-10-29 10:45:00,304.85,304.85,304.02,304.58,12225.0,304.85,304.85,304.02,304.58,12225.0
2024-10-29 10:50:00,304.39,304.87,304.39,304.59,2620.0,304.39,304.87,304.39,304.59,2620.0
2024-10-29 10:55:00,304.39,304.58,303.92,304.0,7956.0,304.39,304.58,303.92,304.0,7956.0
2024-10-29 11:00:00,304.15,304.88,304.15,304.86,5103.0,304.15,304.88,304.15,304.86,5103.0
2024-10-29 11:05:00,305.0,305.15,304.74,304.81,6312.0,305.0,305.15,304.74,304.81,6312.0
2024-10-29 11:10:00,304.56,305.32,304.54,305.32,4863.0,304.56,305.32,304.54,305.32,4863.0
2024-10-29 11:15:00,305.32,305.51,305.05,305.12,2994.0,305.32,305.51,305.05,305.12,2994.0
2024-10-29 11:20:00,305.15,305.42,304.94,304.94,1900.0,305.15,305.42,304.94,304.94,1900.0
2024-10-29 11:25:00,304.94,305.05,304.73,305.03,3775.0,304.94,305.05,304.73,305.03,3775.0
2024-10-29 11:30:00,305.13,305.17,304.99,305.01,3162.0,305.13,305.17,304.99,305.01,3162.0
2024-10-29 11:35:00,305.01,305.62,305.0,305.62,5234.0,305.01,305.62,305.0,305.62,5234.0
2024-10-29 11:40:00,305.63,306.13,305.58,306.06,4247.0,305.63,306.13,305.58,306.06,4247.0
2024-10-29 11:45:00,306.08,306.25,305.75,305.84,5748.0,306.08,306.25,305.75,305.84,5748.0
2024-10-29 11:50:00,305.92,306.04,305.65,305.97,7386.0,305.92,306.04,305.65,305.97,7386.0
2024-10-29 11:55:00,305.99,306.12,305.56,305.62,8170.0,305.99,306.12,305.56,305.62,8170.0
2024-10-29 12:00:00,305.62,305.91,305.5,305.9,12325.0,305.62,305.91,305.5,305.9,12325.0
2024-10-29 12:05:00,305.81,306.0,305.54,305.59,4388.0,305.81,306.0,305.54,305.59,4388.0
2024-10-29 12:10:00,305.59,305.59,304.62,304.73,6316.0,305.59,305.59,304.62,304.73,6316.0
2024-10-29 12:15:00,304.68,304.8,304.13,304.15,7500.0,304.68,304.8,304.13,304.15,7500.0
2024-10-29 12:20:00,304.04,304.39,304.0,304.36,7081.0,304.04,304.39,304.0,304.36,7081.0
2024-10-29 12:25:00,304.27,304.56,304.2,304.5,3598.0,304.27,304.56,304.2,304.5,3598.0
2024-10-29 12:30:00,304.56,304.84,304.48,304.82,6905.0,304.56,304.84,304.48,304.82,6905.0
2024-10-29 12:35:00,304.91,304.91,304.5,304.59,5523.0,304.91,304.91,304.5,304.59,5523.0
2024-10-29 12:40:00,304.59,304.59,304.13,304.41,7764.0,304.59,304.59,304.13,304.41,7764.0
2024-10-29 12:45:00,304.43,304.71,304.37,304.71,2850.0,304.43,304.71,304.37,304.71,2850.0
2024-10-29 12:50:00,304.67,305.03,304.53,304.79,5927.0,304.67,305.03,304.53,304.79,5927.0
2024-10-29 12:55:00,304.74,304.94,304.74,304.94,2730.0,304.74,304.94,304.74,304.94,2730.0
2024-10-29 13:00:00,304.96,305.5,304.92,305.14,20193.0,304.96,305.5,304.92,305.14,20193.0
2024-10-29 13:05:00,305.14,305.15,304.39,304.39,4213.0,305.14,305.15,304.39,304.39,4213.0
2024-10-29 13:10:00,304.39,305.02,304.26,305.02,7003.0,304.39,305.02,304.26,305.02,7003.0
2024-10-29 13:15:00,305.02,305.29,304.94,305.29,8561.0,305.02,305.29,304.94,305.29,8561.0
2024-10-29 13:20:00,305.18,305.78,305.13,305.73,32651.0,305.18,305.78,305.13,305.73,32651.0
2024-10-29 13:25:00,305.56,305.56,305.13,305.29,6558.0,305.56,305.56,305.13,305.29,6558.0
2024-10-29 13:30:00,305.13,305.18,304.9,305.01,2800.0,305.13,305.18,304.9,305.01,2800.0
2024-10-29 13:35:00,304.87,305.01,304.64,304.65,3023.0,304.87,305.01,304.64,304.65,3023.0
2024-10-29 13:40:00,304.57,304.9,304.23,304.9,7456.0,304.57,304.9,304.23,304.9,7456.0
2024-10-29 13:45:00,304.86,305.4,304.85,304.99,6278.0,304.86,305.4,304.85,304.99,6278.0
2024-10-29 13:50:00,305.15,305.31,305.08,305.3,2858.0,305.15,305.31,305.08,305.3,2858.0
2024-10-29 13:55:00,305.39,305.95,305.29,305.95,6795.0,305.39,305.95,305.29,305.95,6795.0
2024-10-29 14:00:00,305.8,305.94,305.46,305.61,5658.0,305.8,305.94,305.46,305.61,5658.0
2024-10-29 14:05:00,305.73,305.73,305.37,305.61,4027.0,305.73,305.73,305.37,305.61,4027.0
2024-10-29 14:10:00,305.61,305.72,305.43,305.55,7447.0,305.61,305.72,305.43,305.55,7447.0
2024-10-29 14:15:00,305.4,305.65,305.23,305.53,5314.0,305.4,305.65,305.23,305.53,5314.0
2024-10-29 14:20:00,305.49,305.91,305.49,305.88,2581.0,305.49,305.91,305.49,305.88,2581.0
2024-10-29 14:25:00,305.88,305.88,305.24,305.43,3770.0,305.88,305.88,305.24,305.43,3770.0
2024-10-29 14:30:00,305.34,305.49,305.19,305.26,3260.0,305.34,305.49,305.19,305.26,3260.0
2024-10-29 14:35:00,305.25,305.77,305.22,305.64,8488.0,305.25,305.77,305.22,305.64,8488.0
2024-10-29 14:40:00,305.63,305.82,305.33,305.48,3406.0,305.63,305.82,305.33,305.48,3406.0
2024-10-29 14:45:00,305.61,305.71,305.46,305.46,4836.0,305.61,305.71,305.46,305.46,4836.0
2024-10-29 14:50:00,305.53,305.58,305.41,305.51,3524.0,305.53,305.58,305.41,305.51,3524.0
2024-10-29 14:55:00,305.41,305.79,305.41,305.64,5494.0,305.41,305.79,305.41,305.64,5494.0
2024-10-29 15:00:00,305.72,305.91,305.52,305.9,4600.0,305.72,305.91,305.52,305.9,4600.0
2024-10-29 15:05:00,305.88,306.17,305.88,305.94,2500.0,305.88,306.17,305.88,305.94,2500.0
2024-10-29 15:10:00,306.06,306.1,305.87,306.02,3484.0,306.06,306.1,305.87,306.02,3484.0
2024-10-29 15:15:00,306.08,306.48,305.94,306.47,4741.0,306.08,306.48,305.94,306.47,4741.0
2024-10-29 15:20:00,306.46,306.64,306.16,306.41,23745.0,306.46,306.64,306.16,306.41,23745.0
2024-10-29 15:25:00,306.41,306.72,306.38,306.69,9188.0,306.41,306.72,306.38,306.69,9188.0
2024-10-29 15:30:00,306.69,306.77,306.17,306.2,7591.0,306.69,306.77,306.17,306.2,7591.0
2024-10-29 15:35:00,306.2,306.28,305.79,305.96,6958.0,306.2,306.28,305.79,305.96,6958.0
2024-10-29 15:40:00,305.88,305.99,305.74,305.91,9513.0,305.88,305.99,305.74,305.91,9513.0
2024-10-29 15:45:00,305.92,306.31,305.84,305.93,17489.0,305.92,306.31,305.84,305.93,17489.0
2024-10-29 15:50:00,305.87,306.11,304.83,304.83,34095.0,305.87,306.11,304.83,304.83,34095.0
2024-10-29 15:55:00,304.53,305.01,304.5,304.81,113588.0,304.53,305.01,304.5,304.81,113588.0
2024-10-30 09:30:00,303.46,305.83,301.5,304.93,45281.0,303.46,305.83,301.5,304.93,45281.0
2024-10-30 09:35:00,304.8,305.48,304.58,305.3,10800.0,304.8,305.48,304.58,305.3,10800.0
2024-10-30 09:40:00,304.7,305.65,304.53,305.34,18744.0,304.7,305.65,304.53,305.34,18744.0
2024-10-30 09:45:00,304.96,305.19,304.3,304.84,20610.0,304.96,305.19,304.3,304.84,20610.0
2024-10-30 09:50:00,304.72,304.72,304.3,304.44,3423.0,304.72,304.72,304.3,304.44,3423.0
2024-10-30 09:55:00,304.47,305.29,304.43,304.93,6372.0,304.47,305.29,304.43,304.93,6372.0
2024-10-30 10:00:00,304.98,305.04,304.53,304.99,15918.0,304.98,305.04,304.53,304.99,15918.0
2024-10-30 10:05:00,304.86,306.23,304.62,306.16,17817.0,304.86,306.23,304.62,306.16,17817.0
2024-10-30 10:10:00,306.15,306.35,305.44,306.17,7664.0,306.15,306.35,305.44,306.17,7664.0
2024-10-30 10:15:00,306.65,307.44,306.45,307.0,6100.0,306.65,307.44,306.45,307.0,6100.0
2024-10-30 10:20:00,307.31,307.38,307.02,307.05,3780.0,307.31,307.38,307.02,307.05,3780.0
2024-10-30 10:25:00,307.16,307.37,306.97,307.23,6143.0,307.16,307.37,306.97,307.23,6143.0
2024-10-30 10:30:00,307.23,307.47,307.03,307.13,8485.0,307.23,307.47,307.03,307.13,8485.0
2024-10-30 10:35:00,307.4,308.8,307.32,308.23,10608.0,307.4,308.8,307.32,308.23,10608.0
2024-10-30 10:40:00,308.23,308.37,307.0,307.1,5496.0,308.23,308.37,307.0,307.1,5496.0
2024-10-30 10:45:00,307.08,307.58,306.94,307.43,4960.0,307.08,307.58,306.94,307.43,4960.0
2024-10-30 10:50:00,307.42,307.44,306.63,307.3,8571.0,307.42,307.44,306.63,307.3,8571.0
2024-10-30 10:55:00,307.3,308.0,307.28,307.28,5556.0,307.3,308.0,307.28,307.28,5556.0
2024-10-30 11:00:00,307.33,307.33,306.39,306.39,3950.0,307.33,307.33,306.39,306.39,3950.0
2024-10-30 11:05:00,306.22,306.3,305.91,306.09,4405.0,306.22,306.3,305.91,306.09,4405.0
2024-10-30 11:10:00,306.06,306.06,305.14,305.25,9794.0,306.06,306.06,305.14,305.25,9794.0
2024-10-30 11:15:00,305.24,305.67,305.14,305.66,8248.0,305.24,305.67,305.14,305.66,8248.0
2024-10-30 11:20:00,305.52,305.52,304.99,305.45,6645.0,305.52,305.52,304.99,305.45,6645.0
2024-10-30 11:25:00,305.3,305.8,305.28,305.8,4147.0,305.3,305.8,305.28,305.8,4147.0
2024-10-30 11:30:00,305.8,306.65,305.57,306.65,6618.0,305.8,306.65,305.57,306.65,6618.0
2024-10-30 11:35:00,306.52,306.65,306.24,306.47,4450.0,306.52,306.65,306.24,306.47,4450.0
2024-10-30 11:40:00,306.42,306.81,306.4,306.51,7436.0,306.42,306.81,306.4,306.51,7436.0
2024-10-30 11:45:00,306.41,306.64,306.22,306.62,2255.0,306.41,306.64,306.22,306.62,2255.0
2024-10-30 11:50:00,306.56,306.64,306.19,306.28,3539.0,306.56,306.64,306.19,306.28,3539.0
2024-10-30 11:55:00,306.61,306.63,306.35,306.46,3005.0,306.61,306.63,306.35,306.46,3005.0
2024-10-30 12:00:00,306.59,306.64,305.81,305.94,8440.0,306.59,306.64,305.81,305.94,8440.0
2024-10-30 12:05:00,305.91,306.32,305.9,306.16,4468.0,305.91,306.32,305.9,306.16,4468.0
2024-10-30 12:10:00,306.07,306.07,305.81,305.9,3497.0,306.07,306.07,305.81,305.9,3497.0
2024-10-30 12:15:00,305.9,305.9,305.38,305.7,8507.0,305.9,305.9,305.38,305.7,8507.0
2024-10-30 12:20:00,305.59,305.93,305.49,305.49,2300.0,305.59,305.93,305.49,305.49,2300.0
2024-10-30 12:25:00,305.63,305.75,305.11,305.22,3306.0,305.63,305.75,305.11,305.22,3306.0
2024-10-30 12:30:00,305.47,305.92,305.11,305.82,5572.0,305.47,305.92,305.11,305.82,5572.0
2024-10-30 12:35:00,305.75,306.0,305.66,305.94,1900.0,305.75,306.0,305.66,305.94,1900.0
2024-10-30 12:40:00,306.11,306.2,306.05,306.17,2644.0,306.11,306.2,306.05,306.17,2644.0
2024-10-30 12:45:00,306.23,306.23,305.69,305.69,5470.0,306.23,306.23,305.69,305.69,5470.0
2024-10-30 12:50:00,305.83,305.83,305.23,305.23,5163.0,305.83,305.83,305.23,305.23,5163.0
2024-10-30 12:55:00,305.23,305.39,305.0,305.09,5378.0,305.23,305.39,305.0,305.09,5378.0
2024-10-30 13:00:00,305.01,305.59,304.98,305.31,4400.0,305.01,305.59,304.98,305.31,4400.0
2024-10-30 13:05:00,305.41,305.81,305.35,305.81,1801.0,305.41,305.81,305.35,305.81,1801.0
2024-10-30 13:10:00,305.86,305.87,305.52,305.53,2780.0,305.86,305.87,305.52,305.53,2780.0
2024-10-30 13:15:00,305.63,305.63,305.12,305.21,2772.0,305.63,305.63,305.12,305.21,2772.0
2024-10-30 13:20:00,305.06,305.41,304.85,305.41,6069.0,305.06,305.41,304.85,305.41,6069.0
2024-10-30 13:25:00,305.25,305.26,304.77,305.04,5142.0,305.25,305.26,304.77,305.04,5142.0
2024-10-30 13:30:00,304.85,305.09,304.62,304.81,23718.0,304.85,305.09,304.62,304.81,23718.0
2024-10-30 13:35:00,305.01,305.01,304.55,304.74,11779.0,305.01,305.01,304.55,304.74,11779.0
2024-10-30 13:40:00,304.73,305.13,304.52,305.13,10415.0,304.73,305.13,304.52,305.13,10415.0
2024-10-30 13:45:00,305.01,305.21,304.88,304.88,2600.0,305.01,305.21,304.88,304.88,2600.0
2024-10-30 13:50:00,305.11,305.19,304.94,305.03,3744.0,305.11,305.19,304.94,305.03,3744.0
2024-10-30 13:55:00,305.02,305.19,304.74,304.79,8851.0,305.02,305.19,304.74,304.79,8851.0
2024-10-30 14:00:00,304.75,305.2,304.75,305.09,4330.0,304.75,305.2,304.75,305.09,4330.0
2024-10-30 14:05:00,305.1,305.54,305.1,305.48,3612.0,305.1,305.54,305.1,305.48,3612.0
2024-10-30 14:10:00,305.44,305.48,305.34,305.35,2248.0,305.44,305.48,305.34,305.35,2248.0
2024-10-30 14:15:00,305.25,305.48,304.95,305.01,5962.0,305.25,305.48,304.95,305.01,5962.0
2024-10-30 14:20:00,304.86,305.36,304.85,305.07,10751.0,304.86,305.36,304.85,305.07,10751.0
2024-10-30 14:25:00,305.14,305.18,304.98,305.04,5651.0,305.14,305.18,304.98,305.04,5651.0
2024-10-30 14:30:00,305.2,305.26,305.02,305.18,2336.0,305.2,305.26,305.02,305.18,2336.0
2024-10-30 14:35:00,305.18,305.68,305.08,305.27,6900.0,305.18,305.68,305.08,305.27,6900.0
2024-10-30 14:40:00,305.27,305.35,305.18,305.19,3771.0,305.27,305.35,305.18,305.19,3771.0
2024-10-30 14:45:00,305.17,305.18,305.03,305.11,3009.0,305.17,305.18,305.03,305.11,3009.0
2024-10-30 14:50:00,305.11,305.11,304.97,305.06,2600.0,305.11,305.11,304.97,305.06,2600.0
2024-10-30 14:55:00,305.06,305.44,304.87,305.33,17873.0,305.06,305.44,304.87,305.33,17873.0
2024-10-30 15:00:00,305.35,305.35,304.67,304.86,14037.0,305.35,305.35,304.67,304.86,14037.0
2024-10-30 15:05:00,304.78,304.87,304.52,304.74,20504.0,304.78,304.87,304.52,304.74,20504.0
2024-10-30 15:10:00,304.81,305.39,304.8,305.37,9392.0,304.81,305.39,304.8,305.37,9392.0
2024-10-30 15:15:00,305.32,305.37,304.89,304.89,7035.0,305.32,305.37,304.89,304.89,7035.0
2024-10-30 15:20:00,304.97,305.02,304.81,305.02,12738.0,304.97,305.02,304.81,305.02,12738.0
2024-10-30 15:25:00,305.15,305.15,304.76,304.79,10035.0,305.15,305.15,304.76,304.79,10035.0
2024-10-30 15:30:00,304.8,305.07,304.66,305.05,22103.0,304.8,305.07,304.66,305.05,22103.0
2024-10-30 15:35:00,305.09,305.11,304.73,305.0,17538.0,305.09,305.11,304.73,305.0,17538.0
2024-10-30 15:40:00,305.06,305.32,304.81,304.9,10351.0,305.06,305.32,304.81,304.9,10351.0
2024-10-30 15:45:00,304.88,304.89,304.37,304.53,14810.0,304.88,304.89,304.37,304.53,14810.0
2024-10-30 15:50:00,304.53,304.61,303.34,303.56,37928.0,304.53,304.61,303.34,303.56,37928.0
2024-10-30 15:55:00,303.62,304.1,302.93,303.84,103809.0,303.62,304.1,302.93,303.84,103809.0
2024-10-31 09:30:00,302.7,303.71,302.01,302.89,23966.0,302.7,303.71,302.01,302.89,23966.0
2024-10-31 09:35:00,302.84,302.95,301.02,301.3,15124.0,302.84,302.95,301.02,301.3,15124.0
2024-10-31 09:40:00,301.12,301.2,300.4,301.2,17850.0,301.12,301.2,300.4,301.2,17850.0
2024-10-31 09:45:00,300.69,300.9,299.44,299.44,39925.0,300.69,300.9,299.44,299.44,39925.0
2024-10-31 09:50:00,299.44,299.97,297.5,298.42,48171.0,299.44,299.97,297.5,298.42,48171.0
2024-10-31 09:55:00,298.2,299.06,298.01,298.7,13754.0,298.2,299.06,298.01,298.7,13754.0
2024-10-31 10:00:00,298.59,298.7,296.71,296.89,20633.0,298.59,298.7,296.71,296.89,20633.0
2024-10-31 10:05:00,296.96,296.96,296.09,296.47,24485.0,296.96,296.96,296.09,296.47,24485.0
2024-10-31 10:10:00,296.29,296.92,296.0,296.18,6742.0,296.29,296.92,296.0,296.18,6742.0
2024-10-31 10:15:00,296.34,297.28,296.21,297.03,19997.0,296.34,297.28,296.21,297.03,19997.0
2024-10-31 10:20:00,296.83,297.02,295.79,296.29,15085.0,296.83,297.02,295.79,296.29,15085.0
2024-10-31 10:25:00,296.25,296.66,295.8,295.95,16486.0,296.25,296.66,295.8,295.95,16486.0
2024-10-31 10:30:00,296.07,297.15,295.81,296.47,8989.0,296.07,297.15,295.81,296.47,8989.0
2024-10-31 10:35:00,296.5,297.34,296.27,297.01,10238.0,296.5,297.34,296.27,297.01,10238.0
2024-10-31 10:40:00,297.01,297.2,296.48,297.0,10492.0,297.01,297.2,296.48,297.0,10492.0
2024-10-31 10:45:00,296.94,297.02,295.8,295.91,7132.0,296.94,297.02,295.8,295.91,7132.0
2024-10-31 10:50:00,295.81,296.4,295.81,296.35,5304.0,295.81,296.4,295.81,296.35,5304.0
2024-10-31 10:55:00,296.35,297.0,295.97,296.71,15327.0,296.35,297.0,295.97,296.71,15327.0
2024-10-31 11:00:00,296.88,296.88,295.86,296.35,9736.0,296.88,296.88,295.86,296.35,9736.0
2024-10-31 11:05:00,296.28,296.81,295.89,296.6,7112.0,296.28,296.81,295.89,296.6,7112.0
2024-10-31 11:10:00,296.43,296.9,296.43,296.85,4789.0,296.43,296.9,296.43,296.85,4789.0
2024-10-31 11:15:00,296.79,297.27,296.71,297.24,6660.0,296.79,297.27,296.71,297.24,6660.0
2024-10-31 11:20:00,296.99,297.39,296.98,297.33,2376.0,296.99,297.39,296.98,297.33,2376.0
2024-10-31 11:25:00,297.16,297.2,296.41,296.54,5015.0,297.16,297.2,296.41,296.54,5015.0
2024-10-31 11:30:00,296.73,296.81,295.98,296.81,13834.0,296.73,296.81,295.98,296.81,13834.0
2024-10-31 11:35:00,296.4,296.4,295.81,296.0,6425.0,296.4,296.4,295.81,296.0,6425.0
2024-10-31 11:40:00,295.98,296.25,295.95,296.25,3117.0,295.98,296.25,295.95,296.25,3117.0
2024-10-31 11:45:00,296.17,296.7,295.26,295.32,10707.0,296.17,296.7,295.26,295.32,10707.0
2024-10-31 11:50:00,295.21,295.5,294.2,294.65,34172.0,295.21,295.5,294.2,294.65,34172.0
2024-10-31 11:55:00,294.78,295.51,294.78,295.3,31437.0,294.78,295.51,294.78,295.3,31437.0
2024-10-31 12:00:00,295.18,295.39,295.15,295.26,2027.0,295.18,295.39,295.15,295.26,2027.0
2024-10-31 12:05:00,295.33,295.91,295.13,295.8,26735.0,295.33,295.91,295.13,295.8,26735.0
2024-10-31 12:10:00,296.0,296.2,295.55,295.97,8441.0,296.0,296.2,295.55,295.97,8441.0
2024-10-31 12:15:00,296.0,297.38,296.0,297.37,6900.0,296.0,297.38,296.0,297.37,6900.0
2024-10-31 12:20:00,297.3,297.68,297.3,297.67,3437.0,297.3,297.68,297.3,297.67,3437.0
2024-10-31 12:25:00,297.84,298.29,297.51,298.23,18479.0,297.84,298.29,297.51,298.23,18479.0
2024-10-31 12:30:00,298.15,298.38,297.83,298.04,4128.0,298.15,298.38,297.83,298.04,4128.0
2024-10-31 12:35:00,298.05,298.2,297.82,297.92,3735.0,298.05,298.2,297.82,297.92,3735.0
2024-10-31 12:40:00,298.06,298.33,297.87,298.17,6878.0,298.06,298.33,297.87,298.17,6878.0
2024-10-31 12:45:00,298.45,298.45,298.21,298.22,2583.0,298.45,298.45,298.21,298.22,2583.0
2024-10-31 12:50:00,298.25,298.76,298.11,298.76,4665.0,298.25,298.76,298.11,298.76,4665.0
2024-10-31 12:55:00,298.89,299.43,298.57,299.28,5670.0,298.89,299.43,298.57,299.28,5670.0
2024-10-31 13:00:00,299.27,299.98,299.23,299.85,12191.0,299.27,299.98,299.23,299.85,12191.0
2024-10-31 13:05:00,299.93,299.93,299.48,299.49,5209.0,299.93,299.93,299.48,299.49,5209.0
2024-10-31 13:10:00,299.41,299.44,298.69,298.94,6651.0,299.41,299.44,298.69,298.94,6651.0
2024-10-31 13:15:00,299.0,299.26,298.88,299.17,6104.0,299.0,299.26,298.88,299.17,6104.0
2024-10-31 13:20:00,299.27,299.87,299.27,299.69,1628.0,299.27,299.87,299.27,299.69,1628.0
2024-10-31 13:25:00,299.72,299.77,299.12,299.25,1787.0,299.72,299.77,299.12,299.25,1787.0
2024-10-31 13:30:00,299.28,299.46,299.02,299.29,4947.0,299.28,299.46,299.02,299.29,4947.0
2024-10-31 13:35:00,299.28,299.43,299.06,299.09,6127.0,299.28,299.43,299.06,299.09,6127.0
2024-10-31 13:40:00,299.09,299.22,298.97,299.07,2060.0,299.09,299.22,298.97,299.07,2060.0
2024-10-31 13:45:00,299.0,299.45,298.82,299.35,7490.0,299.0,299.45,298.82,299.35,7490.0
2024-10-31 13:50:00,299.53,299.86,299.46,299.6,2878.0,299.53,299.86,299.46,299.6,2878.0
2024-10-31 13:55:00,299.72,299.73,299.32,299.47,4170.0,299.72,299.73,299.32,299.47,4170.0
2024-10-31 14:00:00,299.66,299.66,299.03,299.11,3591.0,299.66,299.66,299.03,299.11,3591.0
2024-10-31 14:05:00,299.12,299.21,298.75,298.84,5745.0,299.12,299.21,298.75,298.84,5745.0
2024-10-31 14:10:00,298.83,298.98,298.66,298.66,5857.0,298.83,298.98,298.66,298.66,5857.0
2024-10-31 14:15:00,298.69,298.8,298.3,298.37,4143.0,298.69,298.8,298.3,298.37,4143.0
2024-10-31 14:20:00,298.36,298.56,298.14,298.55,6260.0,298.36,298.56,298.14,298.55,6260.0
2024-10-31 14:25:00,298.51,298.52,298.02,298.22,4217.0,298.51,298.52,298.02,298.22,4217.0
2024-10-31 14:30:00,298.38,298.96,298.38,298.45,4622.0,298.38,298.96,298.38,298.45,4622.0
2024-10-31 14:35:00,298.44,298.56,298.29,298.44,2903.0,298.44,298.56,298.29,298.44,2903.0
2024-10-31 14:40:00,298.33,298.4,298.24,298.39,3510.0,298.33,298.4,298.24,298.39,3510.0
2024-10-31 14:45:00,298.26,298.44,297.86,297.93,5453.0,298.26,298.44,297.86,297.93,5453.0
2024-10-31 14:50:00,297.97,298.26,297.78,298.07,7558.0,297.97,298.26,297.78,298.07,7558.0
2024-10-31 14:55:00,298.06,298.42,297.8,298.41,7542.0,298.06,298.42,297.8,298.41,7542.0
2024-10-31 15:00:00,298.28,298.28,297.85,297.91,1830.0,298.28,298.28,297.85,297.91,1830.0
2024-10-31 15:05:00,297.97,298.7,297.87,298.55,3601.0,297.97,298.7,297.87,298.55,3601.0
2024-10-31 15:10:00,298.44,298.47,297.69,297.87,5050.0,298.44,298.47,297.69,297.87,5050.0
2024-10-31 15:15:00,297.87,298.12,297.64,298.12,5007.0,297.87,298.12,297.64,298.12,5007.0
2024-10-31 15:20:00,298.12,298.42,298.12,298.25,3620.0,298.12,298.42,298.12,298.25,3620.0
2024-10-31 15:25:00,298.24,298.3,297.74,297.75,7301.0,298.24,298.3,297.74,297.75,7301.0
2024-10-31 15:30:00,297.84,298.09,297.58,297.95,13398.0,297.84,298.09,297.58,297.95,13398.0
2024-10-31 15:35:00,298.03,298.23,297.67,298.12,11020.0,298.03,298.23,297.67,298.12,11020.0
2024-10-31 15:40:00,298.08,298.33,297.87,297.88,7305.0,298.08,298.33,297.87,297.88,7305.0
2024-10-31 15:45:00,297.84,298.47,297.77,298.23,10178.0,297.84,298.47,297.77,298.23,10178.0
2024-10-31 15:50:00,298.28,299.09,297.61,298.05,58431.0,298.28,299.09,297.61,298.05,58431.0
2024-10-31 15:55:00,297.78,298.43,297.72,297.9,84774.0,297.78,298.43,297.72,297.9,84774.0
2024-11-01 09:30:00,299.85,301.5,298.89,300.26,49044.0,299.85,301.5,298.89,300.26,49044.0
2024-11-01 09:35:00,299.94,299.94,297.76,299.23,26004.0,299.94,299.94,297.76,299.23,26004.0
2024-11-01 09:40:00,299.17,300.3,298.64,300.2,47230.0,299.17,300.3,298.64,300.2,47230.0
2024-11-01 09:45:00,300.3,301.33,299.82,300.98,47908.0,300.3,301.33,299.82,300.98,47908.0
2024-11-01 09:50:00,300.88,302.46,300.7,302.45,17078.0,300.88,302.46,300.7,302.45,17078.0
2024-11-01 09:55:00,302.26,303.58,302.23,303.42,22350.0,302.26,303.58,302.23,303.42,22350.0
2024-11-01 10:00:00,303.32,304.32,303.27,303.82,43576.0,303.32,304.32,303.27,303.82,43576.0
2024-11-01 10:05:00,304.01,305.82,304.0,305.78,43804.0,304.01,305.82,304.0,305.78,43804.0
2024-11-01 10:10:00,305.83,309.19,305.83,308.56,70101.0,305.83,309.19,305.83,308.56,70101.0
2024-11-01 10:15:00,308.4,310.3,308.16,309.63,33458.0,308.4,310.3,308.16,309.63,33458.0
2024-11-01 10:20:00,309.68,311.24,309.55,310.65,52686.0,309.68,311.24,309.55,310.65,52686.0
2024-11-01 10:25:00,310.68,311.23,308.74,310.29,56470.0,310.68,311.23,308.74,310.29,56470.0
2024-11-01 10:30:00,310.4,313.2,310.0,311.94,118568.0,310.4,313.2,310.0,311.94,118568.0
2024-11-01 10:35:00,312.06,312.6,311.0,311.98,29908.0,312.06,312.6,311.0,311.98,29908.0
2024-11-01 10:40:00,312.0,313.1,310.81,311.44,33474.0,312.0,313.1,310.81,311.44,33474.0
2024-11-01 10:45:00,311.5,312.41,311.09,311.8,15681.0,311.5,312.41,311.09,311.8,15681.0
2024-11-01 10:50:00,311.74,312.29,311.21,312.06,11344.0,311.74,312.29,311.21,312.06,11344.0
2024-11-01 10:55:00,312.06,313.69,311.87,313.69,30680.0,312.06,313.69,311.87,313.69,30680.0
2024-11-01 11:00:00,313.77,314.2,313.5,314.05,56838.0,313.77,314.2,313.5,314.05,56838.0
2024-11-01 11:05:00,314.0,314.17,312.27,312.27,43668.0,314.0,314.17,312.27,312.27,43668.0
2024-11-01 11:10:00,312.21,312.76,312.06,312.07,17327.0,312.21,312.76,312.06,312.07,17327.0
2024-11-01 11:15:00,312.05,313.72,311.92,313.61,21345.0,312.05,313.72,311.92,313.61,21345.0
2024-11-01 11:20:00,313.88,315.18,313.86,315.12,21218.0,313.88,315.18,313.86,315.12,21218.0
2024-11-01 11:25:00,315.01,316.33,314.96,316.33,23450.0,315.01,316.33,314.96,316.33,23450.0
2024-11-01 11:30:00,316.25,316.65,315.73,316.18,31605.0,316.25,316.65,315.73,316.18,31605.0
2024-11-01 11:35:00,316.09,316.68,316.0,316.5,19140.0,316.09,316.68,316.0,316.5,19140.0
2024-11-01 11:40:00,316.35,316.6,315.8,316.09,23476.0,316.35,316.6,315.8,316.09,23476.0
2024-11-01 11:45:00,316.09,316.41,315.91,316.0,11077.0,316.09,316.41,315.91,316.0,11077.0
2024-11-01 11:50:00,315.92,317.2,315.8,317.19,30233.0,315.92,317.2,315.8,317.19,30233.0
2024-11-01 11:55:00,317.11,318.27,316.84,318.17,59069.0,317.11,318.27,316.84,318.17,59069.0
2024-11-01 12:00:00,318.22,318.22,317.22,317.43,11877.0,318.22,318.22,317.22,317.43,11877.0
2024-11-01 12:05:00,317.47,319.45,317.02,319.25,15574.0,317.47,319.45,317.02,319.25,15574.0
2024-11-01 12:10:00,319.27,319.44,318.4,318.79,20738.0,319.27,319.44,318.4,318.79,20738.0
2024-11-01 12:15:00,318.75,318.78,318.4,318.47,18832.0,318.75,318.78,318.4,318.47,18832.0
2024-11-01 12:20:00,318.47,319.13,318.3,318.6,39781.0,318.47,319.13,318.3,318.6,39781.0
2024-11-01 12:25:00,318.61,318.88,318.01,318.22,59598.0,318.61,318.88,318.01,318.22,59598.0
2024-11-01 12:30:00,318.26,318.5,317.92,318.49,23447.0,318.26,318.5,317.92,318.49,23447.0
2024-11-01 12:35:00,318.47,319.6,318.26,318.85,32667.0,318.47,319.6,318.26,318.85,32667.0
2024-11-01 12:40:00,318.85,319.05,316.59,317.04,25499.0,318.85,319.05,316.59,317.04,25499.0
2024-11-01 12:45:00,317.03,318.67,316.53,318.06,19375.0,317.03,318.67,316.53,318.06,19375.0
2024-11-01 12:50:00,317.86,317.88,317.36,317.7,7553.0,317.86,317.88,317.36,317.7,7553.0
2024-11-01 12:55:00,317.62,317.65,317.24,317.24,4531.0,317.62,317.65,317.24,317.24,4531.0
2024-11-01 13:00:00,317.54,318.39,317.28,318.19,6979.0,317.54,318.39,317.28,318.19,6979.0
2024-11-01 13:05:00,318.28,319.11,318.05,319.07,12405.0,318.28,319.11,318.05,319.07,12405.0
2024-11-01 13:10:00,319.02,319.84,318.92,319.71,46207.0,319.02,319.84,318.92,319.71,46207.0
2024-11-01 13:15:00,319.69,319.97,319.3,319.9,25506.0,319.69,319.97,319.3,319.9,25506.0
2024-11-01 13:20:00,319.9,320.82,319.8,320.58,26311.0,319.9,320.82,319.8,320.58,26311.0
2024-11-01 13:25:00,320.46,321.52,320.14,321.05,29384.0,320.46,321.52,320.14,321.05,29384.0
2024-11-01 13:30:00,321.07,321.22,319.9,319.92,14049.0,321.07,321.22,319.9,319.92,14049.0
2024-11-01 13:35:00,319.99,320.22,319.24,319.97,43484.0,319.99,320.22,319.24,319.97,43484.0
2024-11-01 13:40:00,319.84,320.7,319.46,320.5,20016.0,319.84,320.7,319.46,320.5,20016.0
2024-11-01 13:45:00,320.33,320.83,320.06,320.83,11543.0,320.33,320.83,320.06,320.83,11543.0
2024-11-01 13:50:00,320.84,321.77,320.66,321.55,19342.0,320.84,321.77,320.66,321.55,19342.0
2024-11-01 13:55:00,321.63,322.16,320.87,321.71,25470.0,321.63,322.16,320.87,321.71,25470.0
2024-11-01 14:00:00,321.57,322.11,321.17,321.71,20464.0,321.57,322.11,321.17,321.71,20464.0
2024-11-01 14:05:00,322.0,322.17,320.27,320.92,25616.0,322.0,322.17,320.27,320.92,25616.0
2024-11-01 14:10:00,320.89,321.72,320.89,321.0,9800.0,320.89,321.72,320.89,321.0,9800.0
2024-11-01 14:15:00,321.0,322.0,320.86,321.14,16802.0,321.0,322.0,320.86,321.14,16802.0
2024-11-01 14:20:00,321.3,321.74,320.8,321.74,10370.0,321.3,321.74,320.8,321.74,10370.0
2024-11-01 14:25:00,321.76,321.91,321.26,321.59,9924.0,321.76,321.91,321.26,321.59,9924.0
2024-11-01 14:30:00,321.49,322.01,321.11,321.22,31381.0,321.49,322.01,321.11,321.22,31381.0
2024-11-01 14:35:00,321.3,322.04,321.3,321.85,20090.0,321.3,322.04,321.3,321.85,20090.0
2024-11-01 14:40:00,321.85,321.85,321.17,321.78,8597.0,321.85,321.85,321.17,321.78,8597.0
2024-11-01 14:45:00,321.81,322.21,321.56,322.21,16724.0,321.81,322.21,321.56,322.21,16724.0
2024-11-01 14:50:00,322.27,322.36,321.85,321.87,7330.0,322.27,322.36,321.85,321.87,7330.0
2024-11-01 14:55:00,321.87,322.07,321.64,321.97,8380.0,321.87,322.07,321.64,321.97,8380.0
2024-11-01 15:00:00,321.96,322.19,321.7,321.74,10843.0,321.96,322.19,321.7,321.74,10843.0
2024-11-01 15:05:00,321.69,322.33,321.67,321.87,16086.0,321.69,322.33,321.67,321.87,16086.0
2024-11-01 15:10:00,321.9,322.03,321.34,321.86,17242.0,321.9,322.03,321.34,321.86,17242.0
2024-11-01 15:15:00,321.77,321.83,320.84,321.19,34284.0,321.77,321.83,320.84,321.19,34284.0
2024-11-01 15:20:00,321.15,322.1,321.05,321.99,21564.0,321.15,322.1,321.05,321.99,21564.0
2024-11-01 15:25:00,321.98,322.14,321.79,321.97,10199.0,321.98,322.14,321.79,321.97,10199.0
2024-11-01 15:30:00,321.97,322.1,321.67,322.0,26629.0,321.97,322.1,321.67,322.0,26629.0
2024-11-01 15:35:00,322.0,322.05,321.53,321.93,25743.0,322.0,322.05,321.53,321.93,25743.0
2024-11-01 15:40:00,321.96,322.28,321.64,321.93,17356.0,321.96,322.28,321.64,321.93,17356.0
2024-11-01 15:45:00,321.97,322.08,321.33,321.63,35952.0,321.97,322.08,321.33,321.63,35952.0
2024-11-01 15:50:00,321.58,321.88,320.55,321.22,83010.0,321.58,321.88,320.55,321.22,83010.0
2024-11-01 15:55:00,321.18,321.74,320.96,321.12,136055.0,321.18,321.74,320.96,321.12,136055.0
2024-11-04 09:30:00,320.26,321.9,317.91,318.0,87100.0,320.26,321.9,317.91,318.0,87100.0
2024-11-04 09:35:00,318.32,320.03,316.7,319.41,29785.0,318.32,320.03,316.7,319.41,29785.0
2024-11-04 09:40:00,319.43,320.91,319.12,319.53,25605.0,319.43,320.91,319.12,319.53,25605.0
2024-11-04 09:45:00,319.95,320.4,319.12,319.36,27764.0,319.95,320.4,319.12,319.36,27764.0
2024-11-04 09:50:00,319.24,320.4,318.02,320.1,20397.0,319.24,320.4,318.02,320.1,20397.0
2024-11-04 09:55:00,320.1,322.43,320.1,320.62,18752.0,320.1,322.43,320.1,320.62,18752.0
2024-11-04 10:00:00,320.44,321.16,319.28,319.82,19036.0,320.44,321.16,319.28,319.82,19036.0
2024-11-04 10:05:00,319.79,319.85,318.63,319.71,19299.0,319.79,319.85,318.63,319.71,19299.0
2024-11-04 10:10:00,319.8,320.6,319.62,320.18,12404.0,319.8,320.6,319.62,320.18,12404.0
2024-11-04 10:15:00,320.05,320.36,319.57,319.85,27794.0,320.05,320.36,319.57,319.85,27794.0
2024-11-04 10:20:00,319.94,320.56,319.94,320.34,9006.0,319.94,320.56,319.94,320.34,9006.0
2024-11-04 10:25:00,320.5,320.56,319.99,320.13,8858.0,320.5,320.56,319.99,320.13,8858.0
2024-11-04 10:30:00,320.25,320.64,319.3,319.58,17966.0,320.25,320.64,319.3,319.58,17966.0
2024-11-04 10:35:00,319.6,320.62,319.6,320.1,13898.0,319.6,320.62,319.6,320.1,13898.0
2024-11-04 10:40:00,320.03,320.03,318.7,319.38,13939.0,320.03,320.03,318.7,319.38,13939.0
2024-11-04 10:45:00,319.51,319.57,318.26,318.69,9608.0,319.51,319.57,318.26,318.69,9608.0
2024-11-04 10:50:00,318.69,319.64,318.21,319.64,12622.0,318.69,319.64,318.21,319.64,12622.0
2024-11-04 10:55:00,319.64,319.64,318.87,319.43,5619.0,319.64,319.64,318.87,319.43,5619.0
2024-11-04 11:00:00,319.32,319.71,318.9,319.71,22417.0,319.32,319.71,318.9,319.71,22417.0
2024-11-04 11:05:00,319.64,319.8,319.03,319.03,9201.0,319.64,319.8,319.03,319.03,9201.0
2024-11-04 11:10:00,319.11,320.74,318.91,320.28,27813.0,319.11,320.74,318.91,320.28,27813.0
2024-11-04 11:15:00,320.05,320.41,319.99,320.25,3814.0,320.05,320.41,319.99,320.25,3814.0
2024-11-04 11:20:00,320.12,320.69,319.87,320.3,10854.0,320.12,320.69,319.87,320.3,10854.0
2024-11-04 11:25:00,320.35,320.73,320.2,320.52,13403.0,320.35,320.73,320.2,320.52,13403.0
2024-11-04 11:30:00,320.62,320.73,320.19,320.41,18909.0,320.62,320.73,320.19,320.41,18909.0
2024-11-04 11:35:00,320.52,321.58,320.5,321.55,29893.0,320.52,321.58,320.5,321.55,29893.0
2024-11-04 11:40:00,321.58,321.6,320.89,321.0,15460.0,321.58,321.6,320.89,321.0,15460.0
2024-11-04 11:45:00,320.93,321.04,320.09,320.28,6901.0,320.93,321.04,320.09,320.28,6901.0
2024-11-04 11:50:00,320.29,320.6,319.0,319.0,21715.0,320.29,320.6,319.0,319.0,21715.0
2024-11-04 11:55:00,318.92,319.34,318.12,318.28,11509.0,318.92,319.34,318.12,318.28,11509.0
2024-11-04 12:00:00,318.44,319.37,318.44,319.31,5731.0,318.44,319.37,318.44,319.31,5731.0
2024-11-04 12:05:00,319.16,319.31,318.77,319.0,9404.0,319.16,319.31,318.77,319.0,9404.0
2024-11-04 12:10:00,318.99,320.04,318.98,319.6,10555.0,318.99,320.04,318.98,319.6,10555.0
2024-11-04 12:15:00,319.65,319.65,319.37,319.37,3100.0,319.65,319.65,319.37,319.37,3100.0
2024-11-04 12:20:00,319.57,320.06,319.37,319.93,67222.0,319.57,320.06,319.37,319.93,67222.0
2024-11-04 12:25:00,320.05,320.44,319.92,320.31,6765.0,320.05,320.44,319.92,320.31,6765.0
2024-11-04 12:30:00,320.31,320.54,319.17,319.24,27164.0,320.31,320.54,319.17,319.24,27164.0
2024-11-04 12:35:00,319.23,319.44,318.7,318.9,4128.0,319.23,319.44,318.7,318.9,4128.0
2024-11-04 12:40:00,318.94,318.94,318.4,318.6,4098.0,318.94,318.94,318.4,318.6,4098.0
2024-11-04 12:45:00,318.65,318.81,318.22,318.23,3116.0,318.65,318.81,318.22,318.23,3116.0
2024-11-04 12:50:00,318.06,318.93,318.04,318.93,6302.0,318.06,318.93,318.04,318.93,6302.0
2024-11-04 12:55:00,318.9,319.54,318.9,319.22,5767.0,318.9,319.54,318.9,319.22,5767.0
2024-11-04 13:00:00,318.94,319.24,318.94,318.96,4933.0,318.94,319.24,318.94,318.96,4933.0
2024-11-04 13:05:00,318.88,319.01,318.37,318.6,10672.0,318.88,319.01,318.37,318.6,10672.0
2024-11-04 13:10:00,318.76,319.66,318.68,319.58,4849.0,318.76,319.66,318.68,319.58,4849.0
2024-11-04 13:15:00,319.67,319.67,319.06,319.25,2819.0,319.67,319.67,319.06,319.25,2819.0
2024-11-04 13:20:00,319.27,319.69,319.06,319.47,8712.0,319.27,319.69,319.06,319.47,8712.0
2024-11-04 13:25:00,319.58,319.95,319.52,319.78,8415.0,319.58,319.95,319.52,319.78,8415.0
2024-11-04 13:30:00,319.77,319.96,319.65,319.82,4572.0,319.77,319.96,319.65,319.82,4572.0
2024-11-04 13:35:00,319.91,319.91,319.64,319.77,2396.0,319.91,319.91,319.64,319.77,2396.0
2024-11-04 13:40:00,319.77,319.9,319.1,319.27,6481.0,319.77,319.9,319.1,319.27,6481.0
2024-11-04 13:45:00,319.23,319.62,319.22,319.31,4370.0,319.23,319.62,319.22,319.31,4370.0
2024-11-04 13:50:00,319.38,319.59,319.24,319.36,3700.0,319.38,319.59,319.24,319.36,3700.0
2024-11-04 13:55:00,319.25,319.27,318.9,318.99,19061.0,319.25,319.27,318.9,318.99,19061.0
2024-11-04 14:00:00,319.03,319.08,318.71,318.71,3114.0,319.03,319.08,318.71,318.71,3114.0
2024-11-04 14:05:00,318.7,319.05,318.23,318.93,9707.0,318.7,319.05,318.23,318.93,9707.0
2024-11-04 14:10:00,318.93,318.97,318.43,318.76,7261.0,318.93,318.97,318.43,318.76,7261.0
2024-11-04 14:15:00,318.52,318.66,318.48,318.63,2671.0,318.52,318.66,318.48,318.63,2671.0
2024-11-04 14:20:00,318.62,318.95,318.62,318.93,3055.0,318.62,318.95,318.62,318.93,3055.0
2024-11-04 14:25:00,319.0,319.15,318.2,318.53,12626.0,319.0,319.15,318.2,318.53,12626.0
2024-11-04 14:30:00,318.56,319.16,318.51,319.06,5805.0,318.56,319.16,318.51,319.06,5805.0
2024-11-04 14:35:00,319.1,319.21,318.92,319.01,2302.0,319.1,319.21,318.92,319.01,2302.0
2024-11-04 14:40:00,319.06,319.16,318.88,318.89,4335.0,319.06,319.16,318.88,318.89,4335.0
2024-11-04 14:45:00,318.92,319.02,318.2,318.39,5791.0,318.92,319.02,318.2,318.39,5791.0
2024-11-04 14:50:00,318.31,318.31,317.92,317.93,6535.0,318.31,318.31,317.92,317.93,6535.0
2024-11-04 14:55:00,317.88,317.93,317.4,317.56,6404.0,317.88,317.93,317.4,317.56,6404.0
2024-11-04 15:00:00,317.56,317.84,317.45,317.55,16837.0,317.56,317.84,317.45,317.55,16837.0
2024-11-04 15:05:00,317.55,317.72,317.13,317.63,8237.0,317.55,317.72,317.13,317.63,8237.0
2024-11-04 15:10:00,317.63,317.93,317.54,317.68,9930.0,317.63,317.93,317.54,317.68,9930.0
2024-11-04 15:15:00,317.66,317.96,317.14,317.93,13385.0,317.66,317.96,317.14,317.93,13385.0
2024-11-04 15:20:00,317.93,318.1,317.69,318.07,5599.0,317.93,318.1,317.69,318.07,5599.0
2024-11-04 15:25:00,318.17,318.17,317.36,317.55,10315.0,318.17,318.17,317.36,317.55,10315.0
2024-11-04 15:30:00,317.54,317.58,316.86,317.02,13251.0,317.54,317.58,316.86,317.02,13251.0
2024-11-04 15:35:00,317.03,317.44,316.97,317.44,16697.0,317.03,317.44,316.97,317.44,16697.0
2024-11-04 15:40:00,317.34,318.13,317.3,318.02,18124.0,317.34,318.13,317.3,318.02,18124.0
2024-11-04 15:45:00,317.93,318.2,317.93,318.0,10283.0,317.93,318.2,317.93,318.0,10283.0
2024-11-04 15:50:00,317.96,318.81,317.42,318.65,58029.0,317.96,318.81,317.42,318.65,58029.0
2024-11-04 15:55:00,318.72,318.72,318.02,318.13,78182.0,318.72,318.72,318.02,318.13,78182.0
2024-11-05 09:30:00,317.0,319.02,317.0,318.47,25198.0,317.0,319.02,317.0,318.47,25198.0
2024-11-05 09:35:00,319.01,319.68,318.52,319.06,16924.0,319.01,319.68,318.52,319.06,16924.0
2024-11-05 09:40:00,319.82,319.94,318.57,319.19,8247.0,319.82,319.94,318.57,319.19,8247.0
2024-11-05 09:45:00,319.49,320.1,319.21,319.92,15603.0,319.49,320.1,319.21,319.92,15603.0
2024-11-05 09:50:00,319.92,320.06,318.13,318.28,6435.0,319.92,320.06,318.13,318.28,6435.0
2024-11-05 09:55:00,318.05,318.64,317.59,318.48,7330.0,318.05,318.64,317.59,318.48,7330.0
2024-11-05 10:00:00,318.65,319.02,317.92,317.96,5242.0,318.65,319.02,317.92,317.96,5242.0
2024-11-05 10:05:00,317.91,317.91,316.76,317.23,17241.0,317.91,317.91,316.76,317.23,17241.0
2024-11-05 10:10:00,317.45,318.39,316.19,316.74,56128.0,317.45,318.39,316.19,316.74,56128.0
2024-11-05 10:15:00,316.47,317.34,316.41,317.21,10529.0,316.47,317.34,316.41,317.21,10529.0
2024-11-05 10:20:00,317.22,317.94,316.96,317.69,12396.0,317.22,317.94,316.96,317.69,12396.0
2024-11-05 10:25:00,317.78,318.21,317.74,318.15,7224.0,317.78,318.21,317.74,318.15,7224.0
2024-11-05 10:30:00,318.15,319.0,317.7,318.1,5418.0,318.15,319.0,317.7,318.1,5418.0
2024-11-05 10:35:00,318.42,319.76,318.42,319.75,4405.0,318.42,319.76,318.42,319.75,4405.0
2024-11-05 10:40:00,319.3,319.86,319.3,319.7,5824.0,319.3,319.86,319.3,319.7,5824.0
2024-11-05 10:45:00,319.36,319.69,319.12,319.66,3300.0,319.36,319.69,319.12,319.66,3300.0
2024-11-05 10:50:00,319.69,319.69,318.91,319.07,2670.0,319.69,319.69,318.91,319.07,2670.0
2024-11-05 10:55:00,319.03,319.51,318.85,319.47,3400.0,319.03,319.51,318.85,319.47,3400.0
2024-11-05 11:00:00,319.38,319.66,319.01,319.19,5067.0,319.38,319.66,319.01,319.19,5067.0
2024-11-05 11:05:00,319.13,319.84,319.1,319.56,7174.0,319.13,319.84,319.1,319.56,7174.0
2024-11-05 11:10:00,319.56,320.15,319.35,319.83,7527.0,319.56,320.15,319.35,319.83,7527.0
2024-11-05 11:15:00,319.72,319.98,319.0,319.05,7256.0,319.72,319.98,319.0,319.05,7256.0
2024-11-05 11:20:00,319.11,319.58,319.06,319.27,3081.0,319.11,319.58,319.06,319.27,3081.0
2024-11-05 11:25:00,319.21,319.41,319.04,319.31,5705.0,319.21,319.41,319.04,319.31,5705.0
2024-11-05 11:30:00,319.4,320.21,319.4,320.16,15092.0,319.4,320.21,319.4,320.16,15092.0
2024-11-05 11:35:00,320.24,320.24,319.59,319.73,3187.0,320.24,320.24,319.59,319.73,3187.0
2024-11-05 11:40:00,319.77,319.89,319.69,319.71,1493.0,319.77,319.89,319.69,319.71,1493.0
2024-11-05 11:45:00,319.72,320.05,319.49,319.72,8310.0,319.72,320.05,319.49,319.72,8310.0
2024-11-05 11:50:00,319.69,319.97,319.56,319.67,3424.0,319.69,319.97,319.56,319.67,3424.0
2024-11-05 11:55:00,319.54,319.69,319.0,319.0,10220.0,319.54,319.69,319.0,319.0,10220.0
2024-11-05 12:00:00,319.11,319.2,318.06,318.16,6545.0,319.11,319.2,318.06,318.16,6545.0
2024-11-05 12:05:00,317.81,317.86,317.61,317.72,4938.0,317.81,317.86,317.61,317.72,4938.0
2024-11-05 12:10:00,317.71,317.71,317.1,317.27,5160.0,317.71,317.71,317.1,317.27,5160.0
2024-11-05 12:15:00,317.25,317.68,317.17,317.4,5084.0,317.25,317.68,317.17,317.4,5084.0
2024-11-05 12:20:00,317.43,318.75,317.32,318.72,4069.0,317.43,318.75,317.32,318.72,4069.0
2024-11-05 12:25:00,318.55,318.84,318.52,318.56,3165.0,318.55,318.84,318.52,318.56,3165.0
2024-11-05 12:30:00,318.74,319.14,318.59,318.8,7184.0,318.74,319.14,318.59,318.8,7184.0
2024-11-05 12:35:00,318.76,318.76,318.76,318.76,100.0,318.76,318.76,318.76,318.76,100.0
2024-11-05 12:40:00,319.12,319.23,318.93,319.22,2235.0,319.12,319.23,318.93,319.22,2235.0
2024-11-05 12:45:00,319.07,319.5,318.96,319.41,4073.0,319.07,319.5,318.96,319.41,4073.0
2024-11-05 12:50:00,319.5,319.67,319.25,319.32,3361.0,319.5,319.67,319.25,319.32,3361.0
2024-11-05 12:55:00,319.18,319.26,318.93,319.19,1250.0,319.18,319.26,318.93,319.19,1250.0
2024-11-05 13:00:00,319.19,319.64,319.19,319.5,8086.0,319.19,319.64,319.19,319.5,8086.0
2024-11-05 13:05:00,319.66,319.79,319.28,319.56,7660.0,319.66,319.79,319.28,319.56,7660.0
2024-11-05 13:10:00,319.56,319.61,318.6,318.84,7718.0,319.56,319.61,318.6,318.84,7718.0
2024-11-05 13:15:00,318.8,319.57,318.69,319.17,5289.0,318.8,319.57,318.69,319.17,5289.0
2024-11-05 13:20:00,319.15,319.15,318.5,318.64,3289.0,319.15,319.15,318.5,318.64,3289.0
2024-11-05 13:25:00,318.4,318.86,318.39,318.78,2381.0,318.4,318.86,318.39,318.78,2381.0
2024-11-05 13:30:00,318.66,318.97,318.66,318.88,3801.0,318.66,318.97,318.66,318.88,3801.0
2024-11-05 13:35:00,319.17,319.17,318.31,318.7,6000.0,319.17,319.17,318.31,318.7,6000.0
2024-11-05 13:40:00,318.89,319.56,318.48,319.56,3540.0,318.89,319.56,318.48,319.56,3540.0
2024-11-05 13:45:00,319.71,319.71,319.12,319.35,23282.0,319.71,319.71,319.12,319.35,23282.0
2024-11-05 13:50:00,319.28,319.84,319.25,319.39,8760.0,319.28,319.84,319.25,319.39,8760.0
2024-11-05 13:55:00,319.33,319.5,318.75,318.89,5416.0,319.33,319.5,318.75,318.89,5416.0
2024-11-05 14:00:00,318.75,318.83,318.45,318.82,4145.0,318.75,318.83,318.45,318.82,4145.0
2024-11-05 14:05:00,318.57,319.39,318.5,319.06,9552.0,318.57,319.39,318.5,319.06,9552.0
2024-11-05 14:10:00,319.36,319.43,319.11,319.3,2529.0,319.36,319.43,319.11,319.3,2529.0
2024-11-05 14:15:00,319.31,319.31,318.46,318.53,3895.0,319.31,319.31,318.46,318.53,3895.0
2024-11-05 14:20:00,318.6,318.6,318.06,318.34,7879.0,318.6,318.6,318.06,318.34,7879.0
2024-11-05 14:25:00,318.31,318.7,318.25,318.43,15620.0,318.31,318.7,318.25,318.43,15620.0
2024-11-05 14:30:00,318.42,318.72,318.37,318.66,3220.0,318.42,318.72,318.37,318.66,3220.0
2024-11-05 14:35:00,318.89,318.96,318.82,318.87,2251.0,318.89,318.96,318.82,318.87,2251.0
2024-11-05 14:40:00,318.96,319.17,318.95,319.16,1611.0,318.96,319.17,318.95,319.16,1611.0
2024-11-05 14:45:00,319.22,319.32,318.68,318.68,3095.0,319.22,319.32,318.68,318.68,3095.0
2024-11-05 14:50:00,318.65,318.84,318.4,318.84,3728.0,318.65,318.84,318.4,318.84,3728.0
2024-11-05 14:55:00,318.69,318.7,318.39,318.51,1826.0,318.69,318.7,318.39,318.51,1826.0
2024-11-05 15:00:00,318.47,318.76,318.42,318.76,1963.0,318.47,318.76,318.42,318.76,1963.0
2024-11-05 15:05:00,318.75,319.35,318.51,319.34,5955.0,318.75,319.35,318.51,319.34,5955.0
2024-11-05 15:10:00,319.37,319.67,319.13,319.48,6207.0,319.37,319.67,319.13,319.48,6207.0
2024-11-05 15:15:00,319.5,319.69,319.31,319.58,8938.0,319.5,319.69,319.31,319.58,8938.0
2024-11-05 15:20:00,319.66,319.8,319.45,319.46,1603.0,319.66,319.8,319.45,319.46,1603.0
2024-11-05 15:25:00,319.5,319.88,319.4,319.88,7353.0,319.5,319.88,319.4,319.88,7353.0
2024-11-05 15:30:00,319.98,320.1,319.66,320.0,12748.0,319.98,320.1,319.66,320.0,12748.0
2024-11-05 15:35:00,319.87,320.14,319.85,319.91,9013.0,319.87,320.14,319.85,319.91,9013.0
2024-11-05 15:40:00,319.86,320.07,319.6,319.6,7568.0,319.86,320.07,319.6,319.6,7568.0
2024-11-05 15:45:00,319.63,319.63,319.18,319.3,8054.0,319.63,319.63,319.18,319.3,8054.0
2024-11-05 15:50:00,319.19,319.7,318.93,319.64,64384.0,319.19,319.7,318.93,319.64,64384.0
2024-11-05 15:55:00,319.54,319.54,318.94,319.26,54286.0,319.54,319.54,318.94,319.26,54286.0
2024-11-06 09:30:00,320.0,321.69,318.2,320.0,45244.0,320.0,321.69,318.2,320.0,45244.0
2024-11-06 09:35:00,319.92,320.62,317.56,317.75,37188.0,319.92,320.62,317.56,317.75,37188.0
2024-11-06 09:40:00,317.64,318.48,316.65,316.74,30379.0,317.64,318.48,316.65,316.74,30379.0
2024-11-06 09:45:00,316.86,317.08,313.68,314.13,31561.0,316.86,317.08,313.68,314.13,31561.0
2024-11-06 09:50:00,314.05,314.24,310.56,310.8,26067.0,314.05,314.24,310.56,310.8,26067.0
2024-11-06 09:55:00,310.88,313.01,310.49,312.06,24907.0,310.88,313.01,310.49,312.06,24907.0
2024-11-06 10:00:00,312.37,313.68,310.8,311.01,27969.0,312.37,313.68,310.8,311.01,27969.0
2024-11-06 10:05:00,311.19,311.77,310.31,311.77,19306.0,311.19,311.77,310.31,311.77,19306.0
2024-11-06 10:10:00,311.73,312.43,310.94,310.95,21073.0,311.73,312.43,310.94,310.95,21073.0
2024-11-06 10:15:00,311.1,312.04,310.42,311.79,15030.0,311.1,312.04,310.42,311.79,15030.0
2024-11-06 10:20:00,311.43,311.71,310.3,311.5,6400.0,311.43,311.71,310.3,311.5,6400.0
2024-11-06 10:25:00,311.63,313.46,311.51,313.16,31341.0,311.63,313.46,311.51,313.16,31341.0
2024-11-06 10:30:00,313.42,315.0,312.89,314.15,24777.0,313.42,315.0,312.89,314.15,24777.0
2024-11-06 10:35:00,313.92,314.71,313.37,313.61,26945.0,313.92,314.71,313.37,313.61,26945.0
2024-11-06 10:40:00,313.79,314.72,313.5,314.47,16639.0,313.79,314.72,313.5,314.47,16639.0
2024-11-06 10:45:00,314.62,314.93,314.0,314.19,10573.0,314.62,314.93,314.0,314.19,10573.0
2024-11-06 10:50:00,313.89,314.25,313.64,314.05,22362.0,313.89,314.25,313.64,314.05,22362.0
2024-11-06 10:55:00,314.16,314.23,313.13,313.14,22645.0,314.16,314.23,313.13,313.14,22645.0
2024-11-06 11:00:00,313.1,314.19,313.1,313.9,23010.0,313.1,314.19,313.1,313.9,23010.0
2024-11-06 11:05:00,313.82,314.36,313.35,313.91,21010.0,313.82,314.36,313.35,313.91,21010.0
2024-11-06 11:10:00,314.17,316.5,313.74,316.06,8466.0,314.17,316.5,313.74,316.06,8466.0
2024-11-06 11:15:00,316.28,316.73,314.51,315.25,14844.0,316.28,316.73,314.51,315.25,14844.0
2024-11-06 11:20:00,315.25,316.15,315.19,315.74,9859.0,315.25,316.15,315.19,315.74,9859.0
2024-11-06 11:25:00,315.79,316.11,315.0,315.24,7931.0,315.79,316.11,315.0,315.24,7931.0
2024-11-06 11:30:00,315.18,315.18,314.54,314.55,5091.0,315.18,315.18,314.54,314.55,5091.0
2024-11-06 11:35:00,314.75,315.08,314.6,314.97,6787.0,314.75,315.08,314.6,314.97,6787.0
2024-11-06 11:40:00,315.05,315.05,314.55,314.95,3439.0,315.05,315.05,314.55,314.95,3439.0
2024-11-06 11:45:00,314.96,314.96,314.49,314.73,4100.0,314.96,314.96,314.49,314.73,4100.0
2024-11-06 11:50:00,314.35,315.5,314.26,315.5,7449.0,314.35,315.5,314.26,315.5,7449.0
2024-11-06 11:55:00,315.44,315.77,315.18,315.77,3705.0,315.44,315.77,315.18,315.77,3705.0
2024-11-06 12:00:00,315.63,315.63,314.6,314.6,4255.0,315.63,315.63,314.6,314.6,4255.0
2024-11-06 12:05:00,314.77,314.93,314.36,314.36,3232.0,314.77,314.93,314.36,314.36,3232.0
2024-11-06 12:10:00,314.65,314.81,314.36,314.36,10190.0,314.65,314.81,314.36,314.36,10190.0
2024-11-06 12:15:00,314.36,314.97,314.31,314.69,5679.0,314.36,314.97,314.31,314.69,5679.0
2024-11-06 12:20:00,314.72,314.72,314.31,314.57,4899.0,314.72,314.72,314.31,314.57,4899.0
2024-11-06 12:25:00,314.46,314.65,313.71,313.98,10781.0,314.46,314.65,313.71,313.98,10781.0
2024-11-06 12:30:00,314.25,314.25,313.71,313.71,4493.0,314.25,314.25,313.71,313.71,4493.0
2024-11-06 12:35:00,313.61,313.97,313.26,313.75,10443.0,313.61,313.97,313.26,313.75,10443.0
2024-11-06 12:40:00,313.44,314.19,313.44,313.97,6750.0,313.44,314.19,313.44,313.97,6750.0
2024-11-06 12:45:00,313.91,314.7,313.86,313.92,4338.0,313.91,314.7,313.86,313.92,4338.0
2024-11-06 12:50:00,314.23,314.41,313.9,314.34,1914.0,314.23,314.41,313.9,314.34,1914.0
2024-11-06 12:55:00,314.13,314.51,313.98,314.3,4046.0,314.13,314.51,313.98,314.3,4046.0
2024-11-06 13:00:00,314.3,314.33,313.98,314.27,9627.0,314.3,314.33,313.98,314.27,9627.0
2024-11-06 13:05:00,314.17,314.64,314.08,314.44,6363.0,314.17,314.64,314.08,314.44,6363.0
2024-11-06 13:10:00,314.44,314.64,313.84,314.26,14300.0,314.44,314.64,313.84,314.26,14300.0
2024-11-06 13:15:00,314.26,314.93,314.12,314.69,11297.0,314.26,314.93,314.12,314.69,11297.0
2024-11-06 13:20:00,314.7,316.4,314.7,316.31,6145.0,314.7,316.4,314.7,316.31,6145.0
2024-11-06 13:25:00,316.35,316.35,315.45,315.71,8573.0,316.35,316.35,315.45,315.71,8573.0
2024-11-06 13:30:00,315.5,315.61,315.43,315.61,3770.0,315.5,315.61,315.43,315.61,3770.0
2024-11-06 13:35:00,315.61,316.09,315.49,315.95,5855.0,315.61,316.09,315.49,315.95,5855.0
2024-11-06 13:40:00,315.93,316.21,315.84,316.13,2108.0,315.93,316.21,315.84,316.13,2108.0
2024-11-06 13:45:00,315.98,316.15,315.31,315.53,18381.0,315.98,316.15,315.31,315.53,18381.0
2024-11-06 13:50:00,315.6,315.68,315.23,315.23,3415.0,315.6,315.68,315.23,315.23,3415.0
2024-11-06 13:55:00,315.34,315.92,315.33,315.55,4000.0,315.34,315.92,315.33,315.55,4000.0
2024-11-06 14:00:00,315.44,315.7,315.03,315.08,6434.0,315.44,315.7,315.03,315.08,6434.0
2024-11-06 14:05:00,315.08,315.09,314.69,314.79,3569.0,315.08,315.09,314.69,314.79,3569.0
2024-11-06 14:10:00,314.86,314.9,314.31,314.6,7384.0,314.86,314.9,314.31,314.6,7384.0
2024-11-06 14:15:00,314.78,314.85,314.54,314.65,5616.0,314.78,314.85,314.54,314.65,5616.0
2024-11-06 14:20:00,314.66,315.48,314.49,315.34,3481.0,314.66,315.48,314.49,315.34,3481.0
2024-11-06 14:25:00,315.38,315.99,315.38,315.8,6004.0,315.38,315.99,315.38,315.8,6004.0
2024-11-06 14:30:00,315.61,315.85,315.51,315.78,4071.0,315.61,315.85,315.51,315.78,4071.0
2024-11-06 14:35:00,315.78,316.02,315.37,315.68,8570.0,315.78,316.02,315.37,315.68,8570.0
2024-11-06 14:40:00,315.42,315.55,314.38,314.38,5218.0,315.42,315.55,314.38,314.38,5218.0
2024-11-06 14:45:00,314.44,314.6,314.07,314.08,5515.0,314.44,314.6,314.07,314.08,5515.0
2024-11-06 14:50:00,314.21,314.47,313.72,314.28,14176.0,314.21,314.47,313.72,314.28,14176.0
2024-11-06 14:55:00,314.32,314.66,314.2,314.49,6656.0,314.32,314.66,314.2,314.49,6656.0
2024-11-06 15:00:00,314.37,314.48,314.13,314.23,8154.0,314.37,314.48,314.13,314.23,8154.0
2024-11-06 15:05:00,314.36,314.46,314.28,314.37,5862.0,314.36,314.46,314.28,314.37,5862.0
2024-11-06 15:10:00,314.4,315.35,314.22,315.29,16968.0,314.4,315.35,314.22,315.29,16968.0
2024-11-06 15:15:00,315.31,315.96,315.31,315.85,2252.0,315.31,315.96,315.31,315.85,2252.0
2024-11-06 15:20:00,316.0,316.24,315.38,315.47,13242.0,316.0,316.24,315.38,315.47,13242.0
2024-11-06 15:25:00,315.46,315.75,315.3,315.38,5701.0,315.46,315.75,315.3,315.38,5701.0
2024-11-06 15:30:00,315.38,315.42,314.64,314.72,7735.0,315.38,315.42,314.64,314.72,7735.0
2024-11-06 15:35:00,314.65,315.05,314.52,314.86,14610.0,314.65,315.05,314.52,314.86,14610.0
2024-11-06 15:40:00,314.94,314.94,314.15,314.46,44550.0,314.94,314.94,314.15,314.46,44550.0
2024-11-06 15:45:00,314.5,315.28,313.96,315.25,33995.0,314.5,315.28,313.96,315.25,33995.0
2024-11-06 15:50:00,315.47,315.7,313.58,314.06,40948.0,315.47,315.7,313.58,314.06,40948.0
2024-11-06 15:55:00,313.91,313.91,313.03,313.22,112099.0,313.91,313.91,313.03,313.22,112099.0
2024-11-07 09:30:00,316.54,322.59,314.5,320.94,55037.0,316.54,322.59,314.5,320.94,55037.0
2024-11-07 09:35:00,320.77,323.01,319.95,321.15,24217.0,320.77,323.01,319.95,321.15,24217.0
2024-11-07 09:40:00,321.15,321.79,315.22,316.08,22064.0,321.15,321.79,315.22,316.08,22064.0
2024-11-07 09:45:00,316.85,317.52,314.53,317.38,20091.0,316.85,317.52,314.53,317.38,20091.0
2024-11-07 09:50:00,317.44,318.96,316.88,318.8,11991.0,317.44,318.96,316.88,318.8,11991.0
2024-11-07 09:55:00,318.67,319.12,317.0,318.15,11742.0,318.67,319.12,317.0,318.15,11742.0
2024-11-07 10:00:00,318.47,318.47,317.5,318.0,6727.0,318.47,318.47,317.5,318.0,6727.0
2024-11-07 10:05:00,317.94,318.35,317.1,317.5,9016.0,317.94,318.35,317.1,317.5,9016.0
2024-11-07 10:10:00,317.46,318.5,317.25,318.5,11196.0,317.46,318.5,317.25,318.5,11196.0
2024-11-07 10:15:00,318.26,318.27,316.22,316.89,5380.0,318.26,318.27,316.22,316.89,5380.0
2024-11-07 10:20:00,317.26,317.26,315.9,316.12,5103.0,317.26,317.26,315.9,316.12,5103.0
2024-11-07 10:25:00,316.22,316.8,315.63,316.8,4272.0,316.22,316.8,315.63,316.8,4272.0
2024-11-07 10:30:00,317.13,318.09,317.02,317.46,3144.0,317.13,318.09,317.02,317.46,3144.0
2024-11-07 10:35:00,317.59,317.59,316.78,317.04,8710.0,317.59,317.59,316.78,317.04,8710.0
2024-11-07 10:40:00,316.79,317.23,315.49,315.56,16553.0,316.79,317.23,315.49,315.56,16553.0
2024-11-07 10:45:00,315.69,316.29,315.56,315.96,6283.0,315.69,316.29,315.56,315.96,6283.0
2024-11-07 10:50:00,316.29,316.99,315.96,316.58,6844.0,316.29,316.99,315.96,316.58,6844.0
2024-11-07 10:55:00,316.53,317.28,316.28,316.8,9115.0,316.53,317.28,316.28,316.8,9115.0
2024-11-07 11:00:00,316.82,316.97,315.68,315.75,9460.0,316.82,316.97,315.68,315.75,9460.0
2024-11-07 11:05:00,315.54,315.99,314.79,314.79,11313.0,315.54,315.99,314.79,314.79,11313.0
2024-11-07 11:10:00,315.03,315.21,314.31,314.76,12495.0,315.03,315.21,314.31,314.76,12495.0
2024-11-07 11:15:00,314.77,314.78,314.15,314.15,6189.0,314.77,314.78,314.15,314.15,6189.0
2024-11-07 11:20:00,314.38,314.74,313.86,314.04,11827.0,314.38,314.74,313.86,314.04,11827.0
2024-11-07 11:25:00,314.05,314.53,313.96,314.08,5805.0,314.05,314.53,313.96,314.08,5805.0
2024-11-07 11:30:00,314.09,314.47,313.45,314.47,10404.0,314.09,314.47,313.45,314.47,10404.0
2024-11-07 11:35:00,314.33,314.62,313.68,313.71,7334.0,314.33,314.62,313.68,313.71,7334.0
2024-11-07 11:40:00,313.88,313.89,312.84,312.99,11419.0,313.88,313.89,312.84,312.99,11419.0
2024-11-07 11:45:00,312.99,313.22,312.31,312.75,27965.0,312.99,313.22,312.31,312.75,27965.0
2024-11-07 11:50:00,312.71,313.46,312.62,313.23,13262.0,312.71,313.46,312.62,313.23,13262.0
2024-11-07 11:55:00,313.38,314.05,313.38,313.62,15282.0,313.38,314.05,313.38,313.62,15282.0
2024-11-07 12:00:00,313.62,313.62,312.6,312.73,4342.0,313.62,313.62,312.6,312.73,4342.0
2024-11-07 12:05:00,312.7,313.95,312.7,313.91,9589.0,312.7,313.95,312.7,313.91,9589.0
2024-11-07 12:10:00,313.73,313.76,313.0,313.25,12209.0,313.73,313.76,313.0,313.25,12209.0
2024-11-07 12:15:00,313.19,314.48,313.18,314.37,14540.0,313.19,314.48,313.18,314.37,14540.0
2024-11-07 12:20:00,314.13,314.33,313.86,313.86,6572.0,314.13,314.33,313.86,313.86,6572.0
2024-11-07 12:25:00,313.86,314.26,313.57,313.83,6517.0,313.86,314.26,313.57,313.83,6517.0
2024-11-07 12:30:00,313.83,313.83,313.51,313.51,3410.0,313.83,313.83,313.51,313.51,3410.0
2024-11-07 12:35:00,313.43,313.85,313.43,313.72,4851.0,313.43,313.85,313.43,313.72,4851.0
2024-11-07 12:40:00,313.59,313.72,313.38,313.65,5837.0,313.59,313.72,313.38,313.65,5837.0
2024-11-07 12:45:00,313.59,314.43,313.58,314.29,12495.0,313.59,314.43,313.58,314.29,12495.0
2024-11-07 12:50:00,314.23,314.98,314.13,314.65,11241.0,314.23,314.98,314.13,314.65,11241.0
2024-11-07 12:55:00,314.73,315.17,314.62,314.77,8009.0,314.73,315.17,314.62,314.77,8009.0
2024-11-07 13:00:00,314.73,314.73,314.39,314.49,3331.0,314.73,314.73,314.39,314.49,3331.0
2024-11-07 13:05:00,314.39,314.91,314.39,314.72,5984.0,314.39,314.91,314.39,314.72,5984.0
2024-11-07 13:10:00,314.71,314.91,314.46,314.71,6818.0,314.71,314.91,314.46,314.71,6818.0
2024-11-07 13:15:00,314.93,315.01,314.5,314.69,1812.0,314.93,315.01,314.5,314.69,1812.0
2024-11-07 13:20:00,314.83,315.35,314.73,315.19,5373.0,314.83,315.35,314.73,315.19,5373.0
2024-11-07 13:25:00,315.35,315.92,315.12,315.92,14444.0,315.35,315.92,315.12,315.92,14444.0
2024-11-07 13:30:00,315.9,315.9,315.0,315.3,5767.0,315.9,315.9,315.0,315.3,5767.0
2024-11-07 13:35:00,315.18,315.61,315.01,315.43,2563.0,315.18,315.61,315.01,315.43,2563.0
2024-11-07 13:40:00,315.3,315.3,314.57,314.57,2915.0,315.3,315.3,314.57,314.57,2915.0
2024-11-07 13:45:00,314.68,314.74,314.07,314.07,600.0,314.68,314.74,314.07,314.07,600.0
2024-11-07 13:50:00,314.14,314.77,313.98,314.47,7513.0,314.14,314.77,313.98,314.47,7513.0
2024-11-07 13:55:00,314.76,314.76,314.09,314.09,2077.0,314.76,314.76,314.09,314.09,2077.0
2024-11-07 14:00:00,314.09,314.91,314.08,314.75,5192.0,314.09,314.91,314.08,314.75,5192.0
2024-11-07 14:05:00,314.75,315.0,314.09,314.22,5118.0,314.75,315.0,314.09,314.22,5118.0
2024-11-07 14:10:00,314.07,314.16,313.81,313.98,1596.0,314.07,314.16,313.81,313.98,1596.0
2024-11-07 14:15:00,313.83,315.2,313.83,315.16,7441.0,313.83,315.2,313.83,315.16,7441.0
2024-11-07 14:20:00,315.07,315.08,314.08,314.35,5268.0,315.07,315.08,314.08,314.35,5268.0
2024-11-07 14:25:00,313.98,314.38,313.98,314.13,3500.0,313.98,314.38,313.98,314.13,3500.0
2024-11-07 14:30:00,314.12,314.66,314.04,314.66,23080.0,314.12,314.66,314.04,314.66,23080.0
2024-11-07 14:35:00,314.63,315.21,314.57,315.21,5272.0,314.63,315.21,314.57,315.21,5272.0
2024-11-07 14:40:00,314.8,315.06,314.35,314.68,8308.0,314.8,315.06,314.35,314.68,8308.0
2024-11-07 14:45:00,314.72,315.49,314.72,315.33,6267.0,314.72,315.49,314.72,315.33,6267.0
2024-11-07 14:50:00,315.45,315.6,314.38,315.0,8364.0,315.45,315.6,314.38,315.0,8364.0
2024-11-07 14:55:00,315.09,315.86,315.0,315.66,3337.0,315.09,315.86,315.0,315.66,3337.0
2024-11-07 15:00:00,315.67,315.67,315.08,315.24,3926.0,315.67,315.67,315.08,315.24,3926.0
2024-11-07 15:05:00,315.27,315.41,314.74,314.83,6860.0,315.27,315.41,314.74,314.83,6860.0
2024-11-07 15:10:00,314.75,315.16,314.26,314.48,7825.0,314.75,315.16,314.26,314.48,7825.0
2024-11-07 15:15:00,314.55,314.98,314.51,314.79,6893.0,314.55,314.98,314.51,314.79,6893.0
2024-11-07 15:20:00,314.82,315.12,314.25,314.63,8910.0,314.82,315.12,314.25,314.63,8910.0
2024-11-07 15:25:00,314.66,315.45,314.66,315.32,6103.0,314.66,315.45,314.66,315.32,6103.0
2024-11-07 15:30:00,315.33,315.77,315.26,315.71,9091.0,315.33,315.77,315.26,315.71,9091.0
2024-11-07 15:35:00,315.72,315.88,314.22,314.36,12786.0,315.72,315.88,314.22,314.36,12786.0
2024-11-07 15:40:00,314.36,315.25,314.2,314.95,13147.0,314.36,315.25,314.2,314.95,13147.0
2024-11-07 15:45:00,314.94,315.75,314.9,315.5,18450.0,314.94,315.75,314.9,315.5,18450.0
2024-11-07 15:50:00,315.42,315.51,314.77,315.26,35489.0,315.42,315.51,314.77,315.26,35489.0
2024-11-07 15:55:00,315.28,315.86,315.19,315.42,60541.0,315.28,315.86,315.19,315.42,60541.0
2024-11-08 09:30:00,315.02,316.0,312.42,312.86,58579.0,315.02,316.0,312.42,312.86,58579.0
2024-11-08 09:35:00,313.5,314.59,312.0,312.7,12688.0,313.5,314.59,312.0,312.7,12688.0
2024-11-08 09:40:00,312.62,313.63,312.05,312.87,16292.0,312.62,313.63,312.05,312.87,16292.0
2024-11-08 09:45:00,312.86,313.79,312.28,313.28,18455.0,312.86,313.79,312.28,313.28,18455.0
2024-11-08 09:50:00,313.52,314.01,313.36,313.77,7175.0,313.52,314.01,313.36,313.77,7175.0
2024-11-08 09:55:00,313.39,313.95,312.7,313.65,12160.0,313.39,313.95,312.7,313.65,12160.0
2024-11-08 10:00:00,313.66,314.26,312.75,313.0,10958.0,313.66,314.26,312.75,313.0,10958.0
2024-11-08 10:05:00,313.1,313.6,312.29,312.97,14813.0,313.1,313.6,312.29,312.97,14813.0
2024-11-08 10:10:00,312.96,313.29,312.24,313.27,21495.0,312.96,313.29,312.24,313.27,21495.0
2024-11-08 10:15:00,312.95,313.69,312.94,313.21,3246.0,312.95,313.69,312.94,313.21,3246.0
2024-11-08 10:20:00,313.44,313.47,312.79,312.84,9104.0,313.44,313.47,312.79,312.84,9104.0
2024-11-08 10:25:00,312.94,313.27,312.45,313.27,6148.0,312.94,313.27,312.45,313.27,6148.0
2024-11-08 10:30:00,313.2,313.98,312.82,313.87,7166.0,313.2,313.98,312.82,313.87,7166.0
2024-11-08 10:35:00,313.79,313.79,313.11,313.44,2906.0,313.79,313.79,313.11,313.44,2906.0
2024-11-08 10:40:00,312.9,313.49,312.55,312.9,12298.0,312.9,313.49,312.55,312.9,12298.0
2024-11-08 10:45:00,312.5,312.71,311.76,312.34,24406.0,312.5,312.71,311.76,312.34,24406.0
2024-11-08 10:50:00,312.35,312.48,310.72,310.74,32932.0,312.35,312.48,310.72,310.74,32932.0
2024-11-08 10:55:00,310.75,311.34,310.2,311.31,11137.0,310.75,311.34,310.2,311.31,11137.0
2024-11-08 11:00:00,311.45,311.66,310.4,310.84,17196.0,311.45,311.66,310.4,310.84,17196.0
2024-11-08 11:05:00,310.82,311.3,310.55,311.15,8103.0,310.82,311.3,310.55,311.15,8103.0
2024-11-08 11:10:00,311.22,312.07,310.94,312.07,24862.0,311.22,312.07,310.94,312.07,24862.0
2024-11-08 11:15:00,312.29,312.57,311.56,311.56,15110.0,312.29,312.57,311.56,311.56,15110.0
2024-11-08 11:20:00,311.5,311.57,311.1,311.35,5588.0,311.5,311.57,311.1,311.35,5588.0
2024-11-08 11:25:00,311.32,311.45,310.91,311.18,10817.0,311.32,311.45,310.91,311.18,10817.0
2024-11-08 11:30:00,311.0,311.21,310.61,311.04,24571.0,311.0,311.21,310.61,311.04,24571.0
2024-11-08 11:35:00,311.09,311.23,311.0,311.06,6090.0,311.09,311.23,311.0,311.06,6090.0
2024-11-08 11:40:00,311.04,311.27,310.66,311.04,21182.0,311.04,311.27,310.66,311.04,21182.0
2024-11-08 11:45:00,311.32,312.16,311.23,312.16,6578.0,311.32,312.16,311.23,312.16,6578.0
2024-11-08 11:50:00,312.19,312.7,312.19,312.38,9290.0,312.19,312.7,312.19,312.38,9290.0
2024-11-08 11:55:00,312.38,312.71,312.13,312.55,5483.0,312.38,312.71,312.13,312.55,5483.0
2024-11-08 12:00:00,312.71,312.71,312.08,312.3,2112.0,312.71,312.71,312.08,312.3,2112.0
2024-11-08 12:05:00,312.28,313.44,312.27,313.34,8619.0,312.28,313.44,312.27,313.34,8619.0
2024-11-08 12:10:00,313.23,313.45,313.13,313.16,2255.0,313.23,313.45,313.13,313.16,2255.0
2024-11-08 12:15:00,313.21,313.43,313.14,313.26,2659.0,313.21,313.43,313.14,313.26,2659.0
2024-11-08 12:20:00,313.3,313.32,312.93,313.29,5039.0,313.3,313.32,312.93,313.29,5039.0
2024-11-08 12:25:00,313.09,313.14,312.54,312.86,11378.0,313.09,313.14,312.54,312.86,11378.0
2024-11-08 12:30:00,312.94,312.98,312.21,312.29,4406.0,312.94,312.98,312.21,312.29,4406.0
2024-11-08 12:35:00,312.35,312.36,311.6,311.62,7723.0,312.35,312.36,311.6,311.62,7723.0
2024-11-08 12:40:00,311.66,311.89,311.25,311.52,11971.0,311.66,311.89,311.25,311.52,11971.0
2024-11-08 12:45:00,311.52,311.59,311.35,311.53,3582.0,311.52,311.59,311.35,311.53,3582.0
2024-11-08 12:50:00,311.52,312.2,311.32,312.2,3036.0,311.52,312.2,311.32,312.2,3036.0
2024-11-08 12:55:00,312.11,312.11,311.9,312.11,3673.0,312.11,312.11,311.9,312.11,3673.0
2024-11-08 13:00:00,311.99,312.11,311.25,311.62,19625.0,311.99,312.11,311.25,311.62,19625.0
2024-11-08 13:05:00,311.53,311.72,311.4,311.61,4324.0,311.53,311.72,311.4,311.61,4324.0
2024-11-08 13:10:00,311.54,311.6,310.98,311.0,5296.0,311.54,311.6,310.98,311.0,5296.0
2024-11-08 13:15:00,311.08,311.6,310.99,311.5,3759.0,311.08,311.6,310.99,311.5,3759.0
2024-11-08 13:20:00,311.6,311.6,310.95,311.08,3806.0,311.6,311.6,310.95,311.08,3806.0
2024-11-08 13:25:00,311.2,311.6,311.16,311.4,5602.0,311.2,311.6,311.16,311.4,5602.0
2024-11-08 13:30:00,311.4,311.79,311.14,311.31,10966.0,311.4,311.79,311.14,311.31,10966.0
2024-11-08 13:35:00,311.17,311.56,310.85,311.36,20935.0,311.17,311.56,310.85,311.36,20935.0
2024-11-08 13:40:00,311.32,311.53,310.98,311.05,9381.0,311.32,311.53,310.98,311.05,9381.0
2024-11-08 13:45:00,311.08,311.27,310.81,310.94,6782.0,311.08,311.27,310.81,310.94,6782.0
2024-11-08 13:50:00,311.05,311.05,310.9,310.91,1283.0,311.05,311.05,310.9,310.91,1283.0
2024-11-08 13:55:00,310.79,310.88,310.46,310.71,3300.0,310.79,310.88,310.46,310.71,3300.0
2024-11-08 14:00:00,310.69,310.7,310.3,310.67,3681.0,310.69,310.7,310.3,310.67,3681.0
2024-11-08 14:05:00,310.72,310.87,310.72,310.75,2100.0,310.72,310.87,310.72,310.75,2100.0
2024-11-08 14:10:00,310.81,310.84,310.4,310.5,7429.0,310.81,310.84,310.4,310.5,7429.0
2024-11-08 14:15:00,310.5,310.53,309.21,309.32,11359.0,310.5,310.53,309.21,309.32,11359.0
2024-11-08 14:20:00,309.28,309.84,309.14,309.84,8096.0,309.28,309.84,309.14,309.84,8096.0
2024-11-08 14:25:00,309.76,309.83,309.52,309.78,4950.0,309.76,309.83,309.52,309.78,4950.0
2024-11-08 14:30:00,309.65,309.93,309.53,309.73,8266.0,309.65,309.93,309.53,309.73,8266.0
2024-11-08 14:35:00,309.64,310.77,309.59,310.51,7212.0,309.64,310.77,309.59,310.51,7212.0
2024-11-08 14:40:00,310.63,310.69,310.45,310.46,8208.0,310.63,310.69,310.45,310.46,8208.0
2024-11-08 14:45:00,310.46,311.06,310.46,311.0,19101.0,310.46,311.06,310.46,311.0,19101.0
2024-11-08 14:50:00,311.02,311.14,310.08,310.09,9064.0,311.02,311.14,310.08,310.09,9064.0
2024-11-08 14:55:00,309.89,310.09,309.77,310.0,33899.0,309.89,310.09,309.77,310.0,33899.0
2024-11-08 15:00:00,310.0,310.51,309.98,310.4,11285.0,310.0,310.51,309.98,310.4,11285.0
2024-11-08 15:05:00,310.36,310.54,310.28,310.5,6926.0,310.36,310.54,310.28,310.5,6926.0
2024-11-08 15:10:00,310.66,310.67,310.37,310.4,5590.0,310.66,310.67,310.37,310.4,5590.0
2024-11-08 15:15:00,310.58,310.58,310.16,310.44,5343.0,310.58,310.58,310.16,310.44,5343.0
2024-11-08 15:20:00,310.51,310.67,310.01,310.66,12438.0,310.51,310.67,310.01,310.66,12438.0
2024-11-08 15:25:00,310.65,310.79,310.51,310.51,2497.0,310.65,310.79,310.51,310.51,2497.0
2024-11-08 15:30:00,310.53,310.73,310.38,310.73,10541.0,310.53,310.73,310.38,310.73,10541.0
2024-11-08 15:35:00,310.67,310.87,310.47,310.75,13962.0,310.67,310.87,310.47,310.75,13962.0
2024-11-08 15:40:00,310.84,311.5,310.84,311.01,28152.0,310.84,311.5,310.84,311.01,28152.0
2024-11-08 15:45:00,311.03,311.09,310.14,310.23,10699.0,311.03,311.09,310.14,310.23,10699.0
2024-11-08 15:50:00,310.26,310.55,309.28,309.49,43302.0,310.26,310.55,309.28,309.49,43302.0
2024-11-08 15:55:00,309.91,309.91,308.44,308.63,161231.0,309.91,309.91,308.44,308.63,161231.0
2024-11-11 09:30:00,310.47,313.45,309.75,312.13,57896.0,310.47,313.45,309.75,312.13,57896.0
2024-11-11 09:35:00,311.52,312.44,310.57,311.85,48480.0,311.52,312.44,310.57,311.85,48480.0
2024-11-11 09:40:00,311.25,311.79,309.6,310.0,65838.0,311.25,311.79,309.6,310.0,65838.0
2024-11-11 09:45:00,310.04,311.18,308.62,311.18,33983.0,310.04,311.18,308.62,311.18,33983.0
2024-11-11 09:50:00,311.82,314.48,311.33,313.67,32434.0,311.82,314.48,311.33,313.67,32434.0
2024-11-11 09:55:00,314.03,314.49,312.7,313.0,19622.0,314.03,314.49,312.7,313.0,19622.0
2024-11-11 10:00:00,312.9,314.0,312.37,313.59,12575.0,312.9,314.0,312.37,313.59,12575.0
2024-11-11 10:05:00,313.59,314.55,313.0,314.09,15773.0,313.59,314.55,313.0,314.09,15773.0
2024-11-11 10:10:00,314.12,315.7,313.78,315.35,10696.0,314.12,315.7,313.78,315.35,10696.0
2024-11-11 10:15:00,315.42,315.68,314.17,314.74,19399.0,315.42,315.68,314.17,314.74,19399.0
2024-11-11 10:20:00,314.67,314.73,313.66,314.13,16189.0,314.67,314.73,313.66,314.13,16189.0
2024-11-11 10:25:00,313.74,314.72,313.39,314.48,12385.0,313.74,314.72,313.39,314.48,12385.0
2024-11-11 10:30:00,314.34,314.96,314.33,314.59,12218.0,314.34,314.96,314.33,314.59,12218.0
2024-11-11 10:35:00,314.6,315.51,314.6,315.51,10872.0,314.6,315.51,314.6,315.51,10872.0
2024-11-11 10:40:00,315.52,315.67,314.84,315.2,14463.0,315.52,315.67,314.84,315.2,14463.0
2024-11-11 10:45:00,315.0,315.94,314.88,315.59,20130.0,315.0,315.94,314.88,315.59,20130.0
2024-11-11 10:50:00,315.44,316.79,315.43,316.65,9790.0,315.44,316.79,315.43,316.65,9790.0
2024-11-11 10:55:00,316.84,316.85,316.25,316.25,11089.0,316.84,316.85,316.25,316.25,11089.0
2024-11-11 11:00:00,316.55,316.95,316.25,316.74,4430.0,316.55,316.95,316.25,316.74,4430.0
2024-11-11 11:05:00,316.48,316.59,315.32,315.32,7891.0,316.48,316.59,315.32,315.32,7891.0
2024-11-11 11:10:00,315.28,315.54,314.76,315.24,4248.0,315.28,315.54,314.76,315.24,4248.0
2024-11-11 11:15:00,315.41,315.41,314.42,314.67,21231.0,315.41,315.41,314.42,314.67,21231.0
2024-11-11 11:20:00,314.69,315.03,314.55,314.72,8680.0,314.69,315.03,314.55,314.72,8680.0
2024-11-11 11:25:00,314.55,315.46,314.24,314.76,17961.0,314.55,315.46,314.24,314.76,17961.0
2024-11-11 11:30:00,314.45,315.24,314.2,315.11,14320.0,314.45,315.24,314.2,315.11,14320.0
2024-11-11 11:35:00,314.99,315.92,314.53,315.72,22266.0,314.99,315.92,314.53,315.72,22266.0
2024-11-11 11:40:00,315.5,315.72,315.31,315.57,4567.0,315.5,315.72,315.31,315.57,4567.0
2024-11-11 11:45:00,315.59,315.88,315.0,315.65,10705.0,315.59,315.88,315.0,315.65,10705.0
2024-11-11 11:50:00,315.71,316.13,315.52,316.13,17893.0,315.71,316.13,315.52,316.13,17893.0
2024-11-11 11:55:00,316.09,316.46,315.79,316.08,13181.0,316.09,316.46,315.79,316.08,13181.0
2024-11-11 12:00:00,315.99,316.75,315.98,316.37,4730.0,315.99,316.75,315.98,316.37,4730.0
2024-11-11 12:05:00,316.43,317.57,316.35,317.57,16890.0,316.43,317.57,316.35,317.57,16890.0
2024-11-11 12:10:00,317.57,317.85,317.37,317.69,5826.0,317.57,317.85,317.37,317.69,5826.0
2024-11-11 12:15:00,317.43,318.06,317.34,317.83,17483.0,317.43,318.06,317.34,317.83,17483.0
2024-11-11 12:20:00,317.8,318.21,317.77,318.02,5713.0,317.8,318.21,317.77,318.02,5713.0
2024-11-11 12:25:00,318.05,319.07,318.04,318.53,14707.0,318.05,319.07,318.04,318.53,14707.0
2024-11-11 12:30:00,318.54,320.7,318.48,320.25,19449.0,318.54,320.7,318.48,320.25,19449.0
2024-11-11 12:35:00,320.25,320.4,319.13,319.42,14357.0,320.25,320.4,319.13,319.42,14357.0
2024-11-11 12:40:00,319.46,319.73,318.02,318.34,12499.0,319.46,319.73,318.02,318.34,12499.0
2024-11-11 12:45:00,318.48,318.89,318.08,318.6,14468.0,318.48,318.89,318.08,318.6,14468.0
2024-11-11 12:50:00,318.6,319.0,318.09,318.22,5853.0,318.6,319.0,318.09,318.22,5853.0
2024-11-11 12:55:00,318.26,318.47,317.82,318.23,25713.0,318.26,318.47,317.82,318.23,25713.0
2024-11-11 13:00:00,318.22,318.6,317.43,318.09,12439.0,318.22,318.6,317.43,318.09,12439.0
2024-11-11 13:05:00,318.09,318.25,317.92,318.21,4226.0,318.09,318.25,317.92,318.21,4226.0
2024-11-11 13:10:00,318.1,318.67,318.1,318.53,5007.0,318.1,318.67,318.1,318.53,5007.0
2024-11-11 13:15:00,318.68,318.8,318.52,318.72,15155.0,318.68,318.8,318.52,318.72,15155.0
2024-11-11 13:20:00,318.83,318.97,318.07,318.69,11533.0,318.83,318.97,318.07,318.69,11533.0
2024-11-11 13:25:00,318.65,318.65,317.73,318.29,18633.0,318.65,318.65,317.73,318.29,18633.0
2024-11-11 13:30:00,318.25,318.35,318.1,318.28,3548.0,318.25,318.35,318.1,318.28,3548.0
2024-11-11 13:35:00,318.46,318.46,317.64,317.92,6398.0,318.46,318.46,317.64,317.92,6398.0
2024-11-11 13:40:00,317.92,317.98,317.55,317.78,4747.0,317.92,317.98,317.55,317.78,4747.0
2024-11-11 13:45:00,317.78,317.78,317.18,317.74,4753.0,317.78,317.78,317.18,317.74,4753.0
2024-11-11 13:50:00,317.59,317.73,317.38,317.73,3800.0,317.59,317.73,317.38,317.73,3800.0
2024-11-11 13:55:00,317.8,318.03,317.52,317.85,5721.0,317.8,318.03,317.52,317.85,5721.0
2024-11-11 14:00:00,317.85,317.85,317.15,317.41,5010.0,317.85,317.85,317.15,317.41,5010.0
2024-11-11 14:05:00,317.32,317.42,316.39,316.54,6498.0,317.32,317.42,316.39,316.54,6498.0
2024-11-11 14:10:00,316.33,316.33,315.36,315.7,14982.0,316.33,316.33,315.36,315.7,14982.0
2024-11-11 14:15:00,315.97,316.14,315.36,316.09,9123.0,315.97,316.14,315.36,316.09,9123.0
2024-11-11 14:20:00,315.98,316.34,315.89,316.12,11751.0,315.98,316.34,315.89,316.12,11751.0
2024-11-11 14:25:00,315.96,316.42,315.96,316.05,7636.0,315.96,316.42,315.96,316.05,7636.0
2024-11-11 14:30:00,316.07,317.34,315.89,317.34,25312.0,316.07,317.34,315.89,317.34,25312.0
2024-11-11 14:35:00,317.35,317.35,316.67,316.69,7473.0,317.35,317.35,316.67,316.69,7473.0
2024-11-11 14:40:00,316.68,317.66,316.68,317.47,14383.0,316.68,317.66,316.68,317.47,14383.0
2024-11-11 14:45:00,317.52,318.03,317.3,318.02,6005.0,317.52,318.03,317.3,318.02,6005.0
2024-11-11 14:50:00,318.0,318.0,317.55,317.65,9823.0,318.0,318.0,317.55,317.65,9823.0
2024-11-11 14:55:00,317.73,317.9,317.66,317.76,12500.0,317.73,317.9,317.66,317.76,12500.0
2024-11-11 15:00:00,317.8,318.5,317.75,318.08,11449.0,317.8,318.5,317.75,318.08,11449.0
2024-11-11 15:05:00,318.12,318.26,318.0,318.12,9614.0,318.12,318.26,318.0,318.12,9614.0
2024-11-11 15:10:00,318.0,318.2,317.75,318.11,7443.0,318.0,318.2,317.75,318.11,7443.0
2024-11-11 15:15:00,318.0,318.33,317.87,318.27,6996.0,318.0,318.33,317.87,318.27,6996.0
2024-11-11 15:20:00,318.27,318.59,318.18,318.59,9029.0,318.27,318.59,318.18,318.59,9029.0
2024-11-11 15:25:00,318.67,318.85,318.48,318.79,8852.0,318.67,318.85,318.48,318.79,8852.0
2024-11-11 15:30:00,318.8,318.81,318.42,318.69,18627.0,318.8,318.81,318.42,318.69,18627.0
2024-11-11 15:35:00,318.73,319.0,318.57,318.95,15572.0,318.73,319.0,318.57,318.95,15572.0
2024-11-11 15:40:00,319.04,319.04,318.71,318.9,13474.0,319.04,319.04,318.71,318.9,13474.0
2024-11-11 15:45:00,318.9,319.0,318.62,318.71,17985.0,318.9,319.0,318.62,318.71,17985.0
2024-11-11 15:50:00,318.63,318.65,317.92,318.43,41919.0,318.63,318.65,317.92,318.43,41919.0
2024-11-11 15:55:00,318.59,318.78,318.14,318.45,87544.0,318.59,318.78,318.14,318.45,87544.0
2024-11-12 09:30:00,317.0,318.57,317.0,317.52,28321.0,317.0,318.57,317.0,317.52,28321.0
2024-11-12 09:35:00,317.91,318.9,316.74,316.74,10449.0,317.91,318.9,316.74,316.74,10449.0
2024-11-12 09:40:00,316.54,317.04,315.33,315.47,9601.0,316.54,317.04,315.33,315.47,9601.0
2024-11-12 09:45:00,315.22,316.37,314.12,316.02,21813.0,315.22,316.37,314.12,316.02,21813.0
2024-11-12 09:50:00,315.95,316.86,315.71,316.16,7061.0,315.95,316.86,315.71,316.16,7061.0
2024-11-12 09:55:00,316.68,318.49,316.22,317.26,9490.0,316.68,318.49,316.22,317.26,9490.0
2024-11-12 10:00:00,317.63,317.86,316.3,316.3,3537.0,317.63,317.86,316.3,316.3,3537.0
2024-11-12 10:05:00,316.18,316.43,315.5,316.27,6663.0,316.18,316.43,315.5,316.27,6663.0
2024-11-12 10:10:00,316.0,318.01,316.0,316.83,19159.0,316.0,318.01,316.0,316.83,19159.0
2024-11-12 10:15:00,316.73,316.75,315.8,315.86,2750.0,316.73,316.75,315.8,315.86,2750.0
2024-11-12 10:20:00,316.23,316.61,315.97,316.36,8271.0,316.23,316.61,315.97,316.36,8271.0
2024-11-12 10:25:00,316.31,316.45,316.1,316.45,3200.0,316.31,316.45,316.1,316.45,3200.0
2024-11-12 10:30:00,316.49,317.67,316.49,317.67,4407.0,316.49,317.67,316.49,317.67,4407.0
2024-11-12 10:35:00,317.81,320.45,317.81,320.1,11396.0,317.81,320.45,317.81,320.1,11396.0
2024-11-12 10:40:00,319.93,320.13,318.45,318.71,11666.0,319.93,320.13,318.45,318.71,11666.0
2024-11-12 10:45:00,318.69,318.88,318.16,318.78,5915.0,318.69,318.88,318.16,318.78,5915.0
2024-11-12 10:50:00,318.78,318.78,318.39,318.4,3785.0,318.78,318.78,318.39,318.4,3785.0
2024-11-12 10:55:00,318.39,318.77,318.0,318.02,7207.0,318.39,318.77,318.0,318.02,7207.0
2024-11-12 11:00:00,317.83,318.02,317.68,317.88,5700.0,317.83,318.02,317.68,317.88,5700.0
2024-11-12 11:05:00,318.02,318.06,316.72,317.35,5538.0,318.02,318.06,316.72,317.35,5538.0
2024-11-12 11:10:00,317.26,318.22,317.15,318.22,4970.0,317.26,318.22,317.15,318.22,4970.0
2024-11-12 11:15:00,318.26,318.26,317.66,318.23,3780.0,318.26,318.26,317.66,318.23,3780.0
2024-11-12 11:20:00,318.06,318.06,317.22,317.62,9126.0,318.06,318.06,317.22,317.62,9126.0
2024-11-12 11:25:00,317.79,318.0,317.64,317.8,1623.0,317.79,318.0,317.64,317.8,1623.0
2024-11-12 11:30:00,317.8,318.21,317.78,318.19,4529.0,317.8,318.21,317.78,318.19,4529.0
2024-11-12 11:35:00,318.02,318.02,317.2,317.2,8685.0,318.02,318.02,317.2,317.2,8685.0
2024-11-12 11:40:00,317.19,317.48,316.9,317.28,6204.0,317.19,317.48,316.9,317.28,6204.0
2024-11-12 11:45:00,317.17,317.3,316.98,317.03,3119.0,317.17,317.3,316.98,317.03,3119.0
2024-11-12 11:50:00,317.04,317.71,316.9,317.44,3015.0,317.04,317.71,316.9,317.44,3015.0
2024-11-12 11:55:00,317.38,317.67,317.27,317.5,6047.0,317.38,317.67,317.27,317.5,6047.0
2024-11-12 12:00:00,317.5,317.77,317.5,317.6,2521.0,317.5,317.77,317.5,317.6,2521.0
2024-11-12 12:05:00,317.8,317.8,317.42,317.61,1100.0,317.8,317.8,317.42,317.61,1100.0
2024-11-12 12:10:00,317.75,318.21,317.68,318.21,3000.0,317.75,318.21,317.68,318.21,3000.0
2024-11-12 12:15:00,318.21,318.21,317.95,318.04,3663.0,318.21,318.21,317.95,318.04,3663.0
2024-11-12 12:20:00,318.11,318.35,318.0,318.32,2429.0,318.11,318.35,318.0,318.32,2429.0
2024-11-12 12:25:00,318.59,318.59,318.14,318.32,1500.0,318.59,318.59,318.14,318.32,1500.0
2024-11-12 12:30:00,318.48,318.53,318.0,318.53,10380.0,318.48,318.53,318.0,318.53,10380.0
2024-11-12 12:35:00,318.53,319.03,318.52,319.01,3300.0,318.53,319.03,318.52,319.01,3300.0
2024-11-12 12:40:00,319.16,319.26,318.94,319.11,3909.0,319.16,319.26,318.94,319.11,3909.0
2024-11-12 12:45:00,319.12,319.21,318.74,319.02,4567.0,319.12,319.21,318.74,319.02,4567.0
2024-11-12 12:50:00,318.88,319.02,318.75,318.83,3146.0,318.88,319.02,318.75,318.83,3146.0
2024-11-12 12:55:00,318.79,318.84,317.93,317.99,11853.0,318.79,318.84,317.93,317.99,11853.0
2024-11-12 13:00:00,317.99,317.99,317.67,317.72,10246.0,317.99,317.99,317.67,317.72,10246.0
2024-11-12 13:05:00,317.72,317.88,317.34,317.34,1944.0,317.72,317.88,317.34,317.34,1944.0
2024-11-12 13:10:00,317.38,317.55,317.31,317.44,1422.0,317.38,317.55,317.31,317.44,1422.0
2024-11-12 13:15:00,317.58,317.62,317.0,317.27,9614.0,317.58,317.62,317.0,317.27,9614.0
2024-11-12 13:20:00,317.29,317.46,316.97,317.03,2280.0,317.29,317.46,316.97,317.03,2280.0
2024-11-12 13:25:00,317.03,317.28,316.77,317.15,2563.0,317.03,317.28,316.77,317.15,2563.0
2024-11-12 13:30:00,317.41,317.86,317.3,317.65,2004.0,317.41,317.86,317.3,317.65,2004.0
2024-11-12 13:35:00,317.74,318.0,317.52,317.77,3003.0,317.74,318.0,317.52,317.77,3003.0
2024-11-12 13:40:00,318.0,318.33,317.82,318.3,1982.0,318.0,318.33,317.82,318.3,1982.0
2024-11-12 13:45:00,318.28,318.37,318.27,318.37,200.0,318.28,318.37,318.27,318.37,200.0
2024-11-12 13:50:00,318.48,318.83,318.46,318.83,2672.0,318.48,318.83,318.46,318.83,2672.0
2024-11-12 13:55:00,318.84,319.0,318.83,318.97,1602.0,318.84,319.0,318.83,318.97,1602.0
2024-11-12 14:00:00,318.87,319.25,318.86,319.17,2304.0,318.87,319.25,318.86,319.17,2304.0
2024-11-12 14:05:00,319.09,319.33,319.08,319.31,2125.0,319.09,319.33,319.08,319.31,2125.0
2024-11-12 14:10:00,319.31,320.3,319.12,320.3,15199.0,319.31,320.3,319.12,320.3,15199.0
2024-11-12 14:15:00,320.4,322.06,320.38,321.93,25862.0,320.4,322.06,320.38,321.93,25862.0
2024-11-12 14:20:00,321.93,321.93,320.7,320.98,7146.0,321.93,321.93,320.7,320.98,7146.0
2024-11-12 14:25:00,320.99,321.08,320.86,320.87,1637.0,320.99,321.08,320.86,320.87,1637.0
2024-11-12 14:30:00,321.0,321.84,321.0,321.84,11630.0,321.0,321.84,321.0,321.84,11630.0
2024-11-12 14:35:00,321.86,322.25,321.43,321.52,6584.0,321.86,322.25,321.43,321.52,6584.0
2024-11-12 14:40:00,321.41,321.55,320.82,320.91,5493.0,321.41,321.55,320.82,320.91,5493.0
2024-11-12 14:45:00,320.83,321.13,319.67,319.91,7867.0,320.83,321.13,319.67,319.91,7867.0
2024-11-12 14:50:00,319.67,320.1,319.63,319.64,3968.0,319.67,320.1,319.63,319.64,3968.0
2024-11-12 14:55:00,319.88,320.13,319.57,319.79,6745.0,319.88,320.13,319.57,319.79,6745.0
2024-11-12 15:00:00,319.77,320.29,319.77,320.29,5051.0,319.77,320.29,319.77,320.29,5051.0
2024-11-12 15:05:00,320.31,320.38,319.79,320.08,1800.0,320.31,320.38,319.79,320.08,1800.0
2024-11-12 15:10:00,320.01,320.35,319.82,320.14,6752.0,320.01,320.35,319.82,320.14,6752.0
2024-11-12 15:15:00,320.01,320.61,320.01,320.55,3356.0,320.01,320.61,320.01,320.55,3356.0
2024-11-12 15:20:00,320.66,321.26,320.66,321.24,5902.0,320.66,321.26,320.66,321.24,5902.0
2024-11-12 15:25:00,321.24,321.24,320.63,320.76,4609.0,321.24,321.24,320.63,320.76,4609.0
2024-11-12 15:30:00,320.58,320.67,320.37,320.67,4254.0,320.58,320.67,320.37,320.67,4254.0
2024-11-12 15:35:00,320.57,320.93,320.5,320.81,6322.0,320.57,320.93,320.5,320.81,6322.0
2024-11-12 15:40:00,320.85,320.86,320.55,320.68,7019.0,320.85,320.86,320.55,320.68,7019.0
2024-11-12 15:45:00,320.68,320.8,320.42,320.44,10998.0,320.68,320.8,320.42,320.44,10998.0
2024-11-12 15:50:00,320.5,320.99,320.25,320.81,17124.0,320.5,320.99,320.25,320.81,17124.0
2024-11-12 15:55:00,320.81,321.18,320.69,320.92,35497.0,320.81,321.18,320.69,320.92,35497.0
2024-11-13 09:30:00,323.51,329.51,321.74,325.24,93976.0,323.51,329.51,321.74,325.24,93976.0
2024-11-13 09:35:00,325.45,328.53,325.0,328.53,15088.0,325.45,328.53,325.0,328.53,15088.0
2024-11-13 09:40:00,328.49,328.86,326.24,326.63,24515.0,328.49,328.86,326.24,326.63,24515.0
2024-11-13 09:45:00,326.86,326.86,325.21,326.38,14302.0,326.86,326.86,325.21,326.38,14302.0
2024-11-13 09:50:00,326.27,327.55,325.55,327.55,16824.0,326.27,327.55,325.55,327.55,16824.0
2024-11-13 09:55:00,327.47,329.08,326.81,329.08,16183.0,327.47,329.08,326.81,329.08,16183.0
2024-11-13 10:00:00,328.94,328.94,325.99,325.99,17545.0,328.94,328.94,325.99,325.99,17545.0
2024-11-13 10:05:00,325.78,327.53,325.78,326.96,11318.0,325.78,327.53,325.78,326.96,11318.0
2024-11-13 10:10:00,327.29,327.96,327.1,327.33,8332.0,327.29,327.96,327.1,327.33,8332.0
2024-11-13 10:15:00,327.16,328.36,327.07,327.21,17107.0,327.16,328.36,327.07,327.21,17107.0
2024-11-13 10:20:00,327.2,327.35,326.65,327.06,9046.0,327.2,327.35,326.65,327.06,9046.0
2024-11-13 10:25:00,327.35,328.27,326.99,328.12,5725.0,327.35,328.27,326.99,328.12,5725.0
2024-11-13 10:30:00,328.14,328.37,327.42,328.2,12802.0,328.14,328.37,327.42,328.2,12802.0
2024-11-13 10:35:00,328.2,328.36,327.71,328.13,5071.0,328.2,328.36,327.71,328.13,5071.0
2024-11-13 10:40:00,328.05,329.87,327.58,329.72,21821.0,328.05,329.87,327.58,329.72,21821.0
2024-11-13 10:45:00,329.68,331.15,329.36,330.86,21102.0,329.68,331.15,329.36,330.86,21102.0
2024-11-13 10:50:00,330.57,330.61,329.99,330.0,13768.0,330.57,330.61,329.99,330.0,13768.0
2024-11-13 10:55:00,330.09,330.99,330.09,330.86,8767.0,330.09,330.99,330.09,330.86,8767.0
2024-11-13 11:00:00,331.0,331.17,330.25,330.25,11604.0,331.0,331.17,330.25,330.25,11604.0
2024-11-13 11:05:00,330.53,331.13,330.35,330.98,5016.0,330.53,331.13,330.35,330.98,5016.0
2024-11-13 11:10:00,330.91,331.99,330.91,331.5,13500.0,330.91,331.99,330.91,331.5,13500.0
2024-11-13 11:15:00,331.2,331.58,330.93,331.15,9806.0,331.2,331.58,330.93,331.15,9806.0
2024-11-13 11:20:00,331.27,332.57,331.27,332.31,14466.0,331.27,332.57,331.27,332.31,14466.0
2024-11-13 11:25:00,332.31,332.32,331.42,331.52,7705.0,332.31,332.32,331.42,331.52,7705.0
2024-11-13 11:30:00,331.28,331.75,330.73,330.83,10710.0,331.28,331.75,330.73,330.83,10710.0
2024-11-13 11:35:00,330.87,331.34,330.58,331.32,9131.0,330.87,331.34,330.58,331.32,9131.0
2024-11-13 11:40:00,331.28,332.23,331.28,331.73,16927.0,331.28,332.23,331.28,331.73,16927.0
2024-11-13 11:45:00,331.86,332.12,331.56,331.79,8757.0,331.86,332.12,331.56,331.79,8757.0
2024-11-13 11:50:00,331.79,332.39,331.61,332.22,12268.0,331.79,332.39,331.61,332.22,12268.0
2024-11-13 11:55:00,332.19,332.19,331.39,331.39,6257.0,332.19,332.19,331.39,331.39,6257.0
2024-11-13 12:00:00,331.44,331.92,331.2,331.77,16456.0,331.44,331.92,331.2,331.77,16456.0
2024-11-13 12:05:00,331.81,332.14,331.73,332.01,2550.0,331.81,332.14,331.73,332.01,2550.0
2024-11-13 12:10:00,332.14,332.59,331.89,331.89,13709.0,332.14,332.59,331.89,331.89,13709.0
2024-11-13 12:15:00,331.77,332.41,331.71,332.38,6336.0,331.77,332.41,331.71,332.38,6336.0
2024-11-13 12:20:00,332.41,332.57,332.1,332.41,3252.0,332.41,332.57,332.1,332.41,3252.0
2024-11-13 12:25:00,332.3,332.74,332.23,332.29,12740.0,332.3,332.74,332.23,332.29,12740.0
2024-11-13 12:30:00,332.29,332.29,331.46,331.75,4100.0,332.29,332.29,331.46,331.75,4100.0
2024-11-13 12:35:00,331.86,332.48,331.86,332.38,7307.0,331.86,332.48,331.86,332.38,7307.0
2024-11-13 12:40:00,332.32,332.45,332.0,332.11,8922.0,332.32,332.45,332.0,332.11,8922.0
2024-11-13 12:45:00,332.2,333.37,332.2,333.11,20805.0,332.2,333.37,332.2,333.11,20805.0
2024-11-13 12:50:00,333.22,333.38,333.04,333.04,6616.0,333.22,333.38,333.04,333.04,6616.0
2024-11-13 12:55:00,333.11,333.59,332.94,333.44,17294.0,333.11,333.59,332.94,333.44,17294.0
2024-11-13 13:00:00,333.49,333.64,333.44,333.6,1919.0,333.49,333.64,333.44,333.6,1919.0
2024-11-13 13:05:00,333.59,334.08,333.58,333.85,8316.0,333.59,334.08,333.58,333.85,8316.0
2024-11-13 13:10:00,333.73,333.88,333.15,333.27,4368.0,333.73,333.88,333.15,333.27,4368.0
2024-11-13 13:15:00,333.27,333.61,333.22,333.27,4393.0,333.27,333.61,333.22,333.27,4393.0
2024-11-13 13:20:00,333.41,333.89,333.31,333.86,10335.0,333.41,333.89,333.31,333.86,10335.0
2024-11-13 13:25:00,333.93,334.35,333.8,334.1,11834.0,333.93,334.35,333.8,334.1,11834.0
2024-11-13 13:30:00,334.1,334.1,333.74,333.8,5907.0,334.1,334.1,333.74,333.8,5907.0
2024-11-13 13:35:00,333.6,333.81,332.87,333.04,6778.0,333.6,333.81,332.87,333.04,6778.0
2024-11-13 13:40:00,333.0,333.58,332.36,333.46,14023.0,333.0,333.58,332.36,333.46,14023.0
2024-11-13 13:45:00,333.48,333.87,332.67,333.14,15551.0,333.48,333.87,332.67,333.14,15551.0
2024-11-13 13:50:00,333.06,333.06,331.54,331.74,12487.0,333.06,333.06,331.54,331.74,12487.0
2024-11-13 13:55:00,331.55,331.81,330.86,330.9,9018.0,331.55,331.81,330.86,330.9,9018.0
2024-11-13 14:00:00,330.91,330.91,330.0,330.43,15592.0,330.91,330.91,330.0,330.43,15592.0
2024-11-13 14:05:00,330.43,330.68,329.26,329.26,10635.0,330.43,330.68,329.26,329.26,10635.0
2024-11-13 14:10:00,329.25,330.0,329.2,329.75,7554.0,329.25,330.0,329.2,329.75,7554.0
2024-11-13 14:15:00,329.72,329.89,328.8,329.18,9086.0,329.72,329.89,328.8,329.18,9086.0
2024-11-13 14:20:00,329.16,330.21,329.16,330.06,6303.0,329.16,330.21,329.16,330.06,6303.0
2024-11-13 14:25:00,330.06,330.29,328.88,329.28,4637.0,330.06,330.29,328.88,329.28,4637.0
2024-11-13 14:30:00,329.31,329.47,329.01,329.05,6825.0,329.31,329.47,329.01,329.05,6825.0
2024-11-13 14:35:00,329.12,329.31,328.55,328.67,4800.0,329.12,329.31,328.55,328.67,4800.0
2024-11-13 14:40:00,328.5,329.01,328.44,328.54,7752.0,328.5,329.01,328.44,328.54,7752.0
2024-11-13 14:45:00,328.6,328.72,328.04,328.57,7421.0,328.6,328.72,328.04,328.57,7421.0
2024-11-13 14:50:00,328.46,328.52,327.85,328.22,10141.0,328.46,328.52,327.85,328.22,10141.0
2024-11-13 14:55:00,328.15,329.05,327.93,328.45,26195.0,328.15,329.05,327.93,328.45,26195.0
2024-11-13 15:00:00,328.29,328.38,327.35,327.93,10271.0,328.29,328.38,327.35,327.93,10271.0
2024-11-13 15:05:00,327.78,328.34,327.57,328.3,3996.0,327.78,328.34,327.57,328.3,3996.0
2024-11-13 15:10:00,328.62,329.31,328.29,328.92,8759.0,328.62,329.31,328.29,328.92,8759.0
2024-11-13 15:15:00,329.05,329.58,329.03,329.58,5393.0,329.05,329.58,329.03,329.58,5393.0
2024-11-13 15:20:00,329.6,330.11,329.59,330.11,4354.0,329.6,330.11,329.59,330.11,4354.0
2024-11-13 15:25:00,330.12,330.21,329.91,330.1,4375.0,330.12,330.21,329.91,330.1,4375.0
2024-11-13 15:30:00,330.13,330.13,329.13,329.42,12398.0,330.13,330.13,329.13,329.42,12398.0
2024-11-13 15:35:00,329.75,329.86,328.89,329.66,16311.0,329.75,329.86,328.89,329.66,16311.0
2024-11-13 15:40:00,329.66,329.89,329.53,329.82,7940.0,329.66,329.89,329.53,329.82,7940.0
2024-11-13 15:45:00,329.75,329.83,329.41,329.66,12732.0,329.75,329.83,329.41,329.66,12732.0
2024-11-13 15:50:00,329.64,329.78,328.83,328.96,22447.0,329.64,329.78,328.83,328.96,22447.0
2024-11-13 15:55:00,328.95,329.04,328.04,328.41,89284.0,328.95,329.04,328.04,328.41,89284.0
2024-11-14 09:30:00,328.68,331.5,328.2,328.36,31111.0,328.68,331.5,328.2,328.36,31111.0
2024-11-14 09:35:00,328.3,328.69,326.02,326.73,14801.0,328.3,328.69,326.02,326.73,14801.0
2024-11-14 09:40:00,326.61,326.92,324.71,325.87,9834.0,326.61,326.92,324.71,325.87,9834.0
2024-11-14 09:45:00,325.73,326.04,325.1,325.88,8593.0,325.73,326.04,325.1,325.88,8593.0
2024-11-14 09:50:00,325.65,326.62,324.89,325.71,8073.0,325.65,326.62,324.89,325.71,8073.0
2024-11-14 09:55:00,325.52,326.15,324.53,325.38,15387.0,325.52,326.15,324.53,325.38,15387.0
2024-11-14 10:00:00,325.4,327.45,324.62,327.24,10938.0,325.4,327.45,324.62,327.24,10938.0
2024-11-14 10:05:00,327.28,328.06,327.18,327.62,16447.0,327.28,328.06,327.18,327.62,16447.0
2024-11-14 10:10:00,327.62,328.22,327.6,328.04,15474.0,327.62,328.22,327.6,328.04,15474.0
2024-11-14 10:15:00,328.13,328.52,327.63,328.22,9465.0,328.13,328.52,327.63,328.22,9465.0
2024-11-14 10:20:00,328.15,328.71,327.52,328.56,11235.0,328.15,328.71,327.52,328.56,11235.0
2024-11-14 10:25:00,328.8,329.65,328.55,329.5,9811.0,328.8,329.65,328.55,329.5,9811.0
2024-11-14 10:30:00,329.66,329.98,329.22,329.43,8369.0,329.66,329.98,329.22,329.43,8369.0
2024-11-14 10:35:00,329.4,330.07,328.99,330.07,9608.0,329.4,330.07,328.99,330.07,9608.0
2024-11-14 10:40:00,329.95,329.96,329.54,329.64,5746.0,329.95,329.96,329.54,329.64,5746.0
2024-11-14 10:45:00,329.52,330.18,329.52,330.09,4603.0,329.52,330.18,329.52,330.09,4603.0
2024-11-14 10:50:00,329.79,330.13,329.72,329.93,5815.0,329.79,330.13,329.72,329.93,5815.0
2024-11-14 10:55:00,329.93,330.58,329.8,329.84,11750.0,329.93,330.58,329.8,329.84,11750.0
2024-11-14 11:00:00,329.66,329.88,329.49,329.7,3572.0,329.66,329.88,329.49,329.7,3572.0
2024-11-14 11:05:00,329.59,330.23,329.59,330.23,2400.0,329.59,330.23,329.59,330.23,2400.0
2024-11-14 11:10:00,330.25,331.5,330.24,331.02,10362.0,330.25,331.5,330.24,331.02,10362.0
2024-11-14 11:15:00,330.99,331.09,330.74,331.09,3411.0,330.99,331.09,330.74,331.09,3411.0
2024-11-14 11:20:00,331.1,331.38,330.97,331.18,7407.0,331.1,331.38,330.97,331.18,7407.0
2024-11-14 11:25:00,331.17,331.9,331.03,331.32,12378.0,331.17,331.9,331.03,331.32,12378.0
2024-11-14 11:30:00,331.11,331.77,331.1,331.57,6783.0,331.11,331.77,331.1,331.57,6783.0
2024-11-14 11:35:00,331.56,331.68,331.11,331.12,9026.0,331.56,331.68,331.11,331.12,9026.0
2024-11-14 11:40:00,331.12,331.61,331.0,331.34,4295.0,331.12,331.61,331.0,331.34,4295.0
2024-11-14 11:45:00,331.33,331.33,330.86,330.89,1852.0,331.33,331.33,330.86,330.89,1852.0
2024-11-14 11:50:00,330.79,330.85,330.51,330.83,5785.0,330.79,330.85,330.51,330.83,5785.0
2024-11-14 11:55:00,330.82,331.5,330.82,331.25,4533.0,330.82,331.5,330.82,331.25,4533.0
2024-11-14 12:00:00,331.11,331.12,330.35,330.5,3694.0,331.11,331.12,330.35,330.5,3694.0
2024-11-14 12:05:00,330.31,331.53,330.27,331.53,3610.0,330.31,331.53,330.27,331.53,3610.0
2024-11-14 12:10:00,331.47,331.76,331.1,331.42,6497.0,331.47,331.76,331.1,331.42,6497.0
2024-11-14 12:15:00,331.42,332.39,331.33,332.04,11517.0,331.42,332.39,331.33,332.04,11517.0
2024-11-14 12:20:00,332.02,332.33,332.01,332.22,1632.0,332.02,332.33,332.01,332.22,1632.0
2024-11-14 12:25:00,332.1,332.87,332.0,332.69,9211.0,332.1,332.87,332.0,332.69,9211.0
2024-11-14 12:30:00,332.84,332.86,332.36,332.58,8811.0,332.84,332.86,332.36,332.58,8811.0
2024-11-14 12:35:00,332.61,332.79,332.48,332.48,4328.0,332.61,332.79,332.48,332.48,4328.0
2024-11-14 12:40:00,332.59,332.88,332.49,332.68,3430.0,332.59,332.88,332.49,332.68,3430.0
2024-11-14 12:45:00,332.88,332.99,332.4,332.5,11388.0,332.88,332.99,332.4,332.5,11388.0
2024-11-14 12:50:00,332.41,333.09,332.34,333.09,6044.0,332.41,333.09,332.34,333.09,6044.0
2024-11-14 12:55:00,332.83,333.05,332.58,332.99,2498.0,332.83,333.05,332.58,332.99,2498.0
2024-11-14 13:00:00,333.04,333.64,332.92,333.49,13316.0,333.04,333.64,332.92,333.49,13316.0
2024-11-14 13:05:00,333.48,334.15,333.48,333.82,17225.0,333.48,334.15,333.48,333.82,17225.0
2024-11-14 13:10:00,333.98,334.21,333.68,333.96,7628.0,333.98,334.21,333.68,333.96,7628.0
2024-11-14 13:15:00,333.98,334.34,333.72,333.82,9676.0,333.98,334.34,333.72,333.82,9676.0
2024-11-14 13:20:00,333.75,334.39,333.75,334.39,7889.0,333.75,334.39,333.75,334.39,7889.0
2024-11-14 13:25:00,334.25,334.48,333.94,334.29,12170.0,334.25,334.48,333.94,334.29,12170.0
2024-11-14 13:30:00,334.44,334.44,333.5,333.59,7883.0,334.44,334.44,333.5,333.59,7883.0
2024-11-14 13:35:00,333.65,333.8,332.61,332.82,12161.0,333.65,333.8,332.61,332.82,12161.0
2024-11-14 13:40:00,332.98,333.23,332.2,333.23,7441.0,332.98,333.23,332.2,333.23,7441.0
2024-11-14 13:45:00,332.96,333.39,332.9,333.1,4636.0,332.96,333.39,332.9,333.1,4636.0
2024-11-14 13:50:00,333.1,333.3,332.56,332.56,4403.0,333.1,333.3,332.56,332.56,4403.0
2024-11-14 13:55:00,332.53,332.56,331.35,332.06,7159.0,332.53,332.56,331.35,332.06,7159.0
2024-11-14 14:00:00,332.21,332.89,332.03,332.67,2926.0,332.21,332.89,332.03,332.67,2926.0
2024-11-14 14:05:00,332.73,333.09,332.6,332.79,6600.0,332.73,333.09,332.6,332.79,6600.0
2024-11-14 14:10:00,332.91,333.45,332.48,332.58,7402.0,332.91,333.45,332.48,332.58,7402.0
2024-11-14 14:15:00,332.56,333.01,332.38,332.77,8824.0,332.56,333.01,332.38,332.77,8824.0
2024-11-14 14:20:00,332.76,332.96,332.63,332.86,3017.0,332.76,332.96,332.63,332.86,3017.0
2024-11-14 14:25:00,332.69,332.96,332.41,332.96,3497.0,332.69,332.96,332.41,332.96,3497.0
2024-11-14 14:30:00,332.87,333.68,332.86,333.23,4332.0,332.87,333.68,332.86,333.23,4332.0
2024-11-14 14:35:00,333.43,334.58,333.38,334.52,9650.0,333.43,334.58,333.38,334.52,9650.0
2024-11-14 14:40:00,334.36,334.36,333.96,334.07,10296.0,334.36,334.36,333.96,334.07,10296.0
2024-11-14 14:45:00,334.11,334.15,333.12,333.19,5035.0,334.11,334.15,333.12,333.19,5035.0
2024-11-14 14:50:00,333.42,334.1,333.42,333.66,6125.0,333.42,334.1,333.42,333.66,6125.0
2024-11-14 14:55:00,333.57,333.58,333.13,333.35,3630.0,333.57,333.58,333.13,333.35,3630.0
2024-11-14 15:00:00,333.27,333.61,332.74,333.1,9891.0,333.27,333.61,332.74,333.1,9891.0
2024-11-14 15:05:00,333.1,333.1,332.11,332.15,8855.0,333.1,333.1,332.11,332.15,8855.0
2024-11-14 15:10:00,332.15,332.53,331.79,332.34,4806.0,332.15,332.53,331.79,332.34,4806.0
2024-11-14 15:15:00,332.46,332.78,332.22,332.57,4208.0,332.46,332.78,332.22,332.57,4208.0
2024-11-14 15:20:00,332.38,332.8,332.28,332.57,3759.0,332.38,332.8,332.28,332.57,3759.0
2024-11-14 15:25:00,332.47,332.86,332.34,332.55,3888.0,332.47,332.86,332.34,332.55,3888.0
2024-11-14 15:30:00,332.55,332.55,331.61,332.03,2967.0,332.55,332.55,331.61,332.03,2967.0
2024-11-14 15:35:00,331.97,332.14,331.69,331.94,6368.0,331.97,332.14,331.69,331.94,6368.0
2024-11-14 15:40:00,331.98,331.98,331.2,331.2,7472.0,331.98,331.98,331.2,331.2,7472.0
2024-11-14 15:45:00,331.31,331.47,330.31,330.41,11394.0,331.31,331.47,330.31,330.41,11394.0
2024-11-14 15:50:00,330.3,331.5,330.0,331.18,20675.0,330.3,331.5,330.0,331.18,20675.0
2024-11-14 15:55:00,330.83,331.1,330.06,330.36,52192.0,330.83,331.1,330.06,330.36,52192.0
2024-11-15 09:30:00,330.62,331.32,327.89,329.15,55080.0,330.62,331.32,327.89,329.15,55080.0
2024-11-15 09:35:00,329.25,329.52,327.53,327.76,7298.0,329.25,329.52,327.53,327.76,7298.0
2024-11-15 09:40:00,327.84,327.84,326.02,327.17,8272.0,327.84,327.84,326.02,327.17,8272.0
2024-11-15 09:45:00,326.83,328.38,326.49,327.39,9254.0,326.83,328.38,326.49,327.39,9254.0
2024-11-15 09:50:00,327.33,327.41,326.58,327.04,2929.0,327.33,327.41,326.58,327.04,2929.0
2024-11-15 09:55:00,327.19,327.19,325.56,325.88,9863.0,327.19,327.19,325.56,325.88,9863.0
2024-11-15 10:00:00,325.88,326.61,325.63,326.03,14040.0,325.88,326.61,325.63,326.03,14040.0
2024-11-15 10:05:00,326.03,326.03,325.15,325.47,5829.0,326.03,326.03,325.15,325.47,5829.0
2024-11-15 10:10:00,325.84,326.63,325.71,326.55,3916.0,325.84,326.63,325.71,326.55,3916.0
2024-11-15 10:15:00,326.65,327.44,325.93,327.44,11200.0,326.65,327.44,325.93,327.44,11200.0
2024-11-15 10:20:00,327.19,327.49,326.0,326.25,5827.0,327.19,327.49,326.0,326.25,5827.0
2024-11-15 10:25:00,326.12,327.26,325.88,326.83,5911.0,326.12,327.26,325.88,326.83,5911.0
2024-11-15 10:30:00,326.88,326.88,325.44,325.63,9311.0,326.88,326.88,325.44,325.63,9311.0
2024-11-15 10:35:00,325.41,325.63,324.18,324.74,13849.0,325.41,325.63,324.18,324.74,13849.0
2024-11-15 10:40:00,324.95,325.12,324.5,325.12,4353.0,324.95,325.12,324.5,325.12,4353.0
2024-11-15 10:45:00,325.3,325.46,324.07,324.59,9737.0,325.3,325.46,324.07,324.59,9737.0
2024-11-15 10:50:00,324.57,325.25,323.38,323.57,10160.0,324.57,325.25,323.38,323.57,10160.0
2024-11-15 10:55:00,323.57,324.19,323.51,324.19,6543.0,323.57,324.19,323.51,324.19,6543.0
2024-11-15 11:00:00,324.07,324.12,323.15,323.15,2633.0,324.07,324.12,323.15,323.15,2633.0
2024-11-15 11:05:00,323.28,323.28,322.32,322.69,4953.0,323.28,323.28,322.32,322.69,4953.0
2024-11-15 11:10:00,322.65,322.79,322.2,322.29,4953.0,322.65,322.79,322.2,322.29,4953.0
2024-11-15 11:15:00,322.65,322.94,322.25,322.9,4993.0,322.65,322.94,322.25,322.9,4993.0
2024-11-15 11:20:00,323.23,323.95,322.95,323.57,5552.0,323.23,323.95,322.95,323.57,5552.0
2024-11-15 11:25:00,323.75,323.95,322.81,323.02,4921.0,323.75,323.95,322.81,323.02,4921.0
2024-11-15 11:30:00,322.78,323.0,322.03,322.48,3764.0,322.78,323.0,322.03,322.48,3764.0
2024-11-15 11:35:00,322.44,322.45,321.28,322.26,6837.0,322.44,322.45,321.28,322.26,6837.0
2024-11-15 11:40:00,322.38,322.41,321.5,322.29,7518.0,322.38,322.41,321.5,322.29,7518.0
2024-11-15 11:45:00,322.45,323.27,322.19,322.81,8523.0,322.45,323.27,322.19,322.81,8523.0
2024-11-15 11:50:00,323.15,323.49,322.96,323.09,9144.0,323.15,323.49,322.96,323.09,9144.0
2024-11-15 11:55:00,323.25,323.25,322.43,322.69,11415.0,323.25,323.25,322.43,322.69,11415.0
2024-11-15 12:00:00,322.69,323.21,322.69,323.19,4766.0,322.69,323.21,322.69,323.19,4766.0
2024-11-15 12:05:00,323.31,323.78,322.99,322.99,7116.0,323.31,323.78,322.99,322.99,7116.0
2024-11-15 12:10:00,322.75,323.28,322.72,323.2,5870.0,322.75,323.28,322.72,323.2,5870.0
2024-11-15 12:15:00,323.32,323.37,323.08,323.3,1855.0,323.32,323.37,323.08,323.3,1855.0
2024-11-15 12:20:00,323.23,323.48,323.1,323.42,3124.0,323.23,323.48,323.1,323.42,3124.0
2024-11-15 12:25:00,323.3,323.42,322.29,322.32,5132.0,323.3,323.42,322.29,322.32,5132.0
2024-11-15 12:30:00,322.47,322.74,322.37,322.61,2624.0,322.47,322.74,322.37,322.61,2624.0
2024-11-15 12:35:00,322.6,322.86,322.57,322.82,1644.0,322.6,322.86,322.57,322.82,1644.0
2024-11-15 12:40:00,322.8,323.68,322.8,323.68,5070.0,322.8,323.68,322.8,323.68,5070.0
2024-11-15 12:45:00,323.71,323.77,323.48,323.77,1700.0,323.71,323.77,323.48,323.77,1700.0
2024-11-15 12:50:00,323.55,323.95,323.36,323.74,4154.0,323.55,323.95,323.36,323.74,4154.0
2024-11-15 12:55:00,323.62,324.13,323.61,324.13,3984.0,323.62,324.13,323.61,324.13,3984.0
2024-11-15 13:00:00,324.21,324.27,323.72,323.81,3313.0,324.21,324.27,323.72,323.81,3313.0
2024-11-15 13:05:00,323.75,323.99,323.49,323.5,3012.0,323.75,323.99,323.49,323.5,3012.0
2024-11-15 13:10:00,323.48,323.53,323.15,323.15,3785.0,323.48,323.53,323.15,323.15,3785.0
2024-11-15 13:15:00,323.17,323.49,322.99,323.34,2908.0,323.17,323.49,322.99,323.34,2908.0
2024-11-15 13:20:00,323.23,323.54,322.57,322.57,4155.0,323.23,323.54,322.57,322.57,4155.0
2024-11-15 13:25:00,322.81,323.65,322.78,323.57,5118.0,322.81,323.65,322.78,323.57,5118.0
2024-11-15 13:30:00,323.4,323.62,323.16,323.49,4241.0,323.4,323.62,323.16,323.49,4241.0
2024-11-15 13:35:00,323.09,323.09,322.81,323.04,2601.0,323.09,323.09,322.81,323.04,2601.0
2024-11-15 13:40:00,322.84,322.91,322.65,322.71,3136.0,322.84,322.91,322.65,322.71,3136.0
2024-11-15 13:45:00,322.81,322.81,321.39,321.61,4393.0,322.81,322.81,321.39,321.61,4393.0
2024-11-15 13:50:00,321.5,321.91,321.26,321.66,7642.0,321.5,321.91,321.26,321.66,7642.0
2024-11-15 13:55:00,321.59,321.59,320.69,321.5,10985.0,321.59,321.59,320.69,321.5,10985.0
2024-11-15 14:00:00,321.81,322.0,321.42,321.7,1868.0,321.81,322.0,321.42,321.7,1868.0
2024-11-15 14:05:00,321.7,322.45,321.53,322.43,4282.0,321.7,322.45,321.53,322.43,4282.0
2024-11-15 14:10:00,322.41,322.6,322.07,322.34,4642.0,322.41,322.6,322.07,322.34,4642.0
2024-11-15 14:15:00,322.32,322.52,322.18,322.51,1577.0,322.32,322.52,322.18,322.51,1577.0
2024-11-15 14:20:00,322.34,322.69,322.24,322.24,5604.0,322.34,322.69,322.24,322.24,5604.0
2024-11-15 14:25:00,322.03,322.27,321.85,321.9,6896.0,322.03,322.27,321.85,321.9,6896.0
2024-11-15 14:30:00,321.88,322.09,321.6,321.85,2514.0,321.88,322.09,321.6,321.85,2514.0
2024-11-15 14:35:00,321.94,321.95,321.43,321.87,3047.0,321.94,321.95,321.43,321.87,3047.0
2024-11-15 14:40:00,321.82,322.34,321.54,322.27,8540.0,321.82,322.34,321.54,322.27,8540.0
2024-11-15 14:45:00,322.27,322.46,321.85,321.88,8596.0,322.27,322.46,321.85,321.88,8596.0
2024-11-15 14:50:00,322.08,322.08,320.57,320.73,9599.0,322.08,322.08,320.57,320.73,9599.0
2024-11-15 14:55:00,320.71,321.26,320.3,321.18,15481.0,320.71,321.26,320.3,321.18,15481.0
2024-11-15 15:00:00,321.18,321.27,320.92,321.19,7581.0,321.18,321.27,320.92,321.19,7581.0
2024-11-15 15:05:00,321.21,321.21,320.32,320.49,7223.0,321.21,321.21,320.32,320.49,7223.0
2024-11-15 15:10:00,320.63,321.57,320.61,321.5,3181.0,320.63,321.57,320.61,321.5,3181.0
2024-11-15 15:15:00,321.5,321.8,321.39,321.66,4963.0,321.5,321.8,321.39,321.66,4963.0
2024-11-15 15:20:00,321.8,321.99,321.8,321.93,1974.0,321.8,321.99,321.8,321.93,1974.0
2024-11-15 15:25:00,321.93,322.05,321.6,321.77,5744.0,321.93,322.05,321.6,321.77,5744.0
2024-11-15 15:30:00,321.86,321.9,321.55,321.69,6083.0,321.86,321.9,321.55,321.69,6083.0
2024-11-15 15:35:00,321.66,322.1,321.52,321.77,10776.0,321.66,322.1,321.52,321.77,10776.0
2024-11-15 15:40:00,321.68,321.7,320.58,320.71,13698.0,321.68,321.7,320.58,320.71,13698.0
2024-11-15 15:45:00,320.71,320.91,320.4,320.86,12434.0,320.71,320.91,320.4,320.86,12434.0
2024-11-15 15:50:00,320.77,321.01,320.47,320.73,15016.0,320.77,321.01,320.47,320.73,15016.0
2024-11-15 15:55:00,320.86,320.86,319.75,319.88,52649.0,320.86,320.86,319.75,319.88,52649.0
2024-11-18 09:30:00,322.0,322.43,319.0,319.01,34326.0,322.0,322.43,319.0,319.01,34326.0
2024-11-18 09:35:00,318.8,318.98,316.49,316.49,19176.0,318.8,318.98,316.49,316.49,19176.0
2024-11-18 09:40:00,316.76,317.2,315.27,315.77,12209.0,316.76,317.2,315.27,315.77,12209.0
2024-11-18 09:45:00,315.31,316.02,314.53,315.91,14368.0,315.31,316.02,314.53,315.91,14368.0
2024-11-18 09:50:00,315.56,315.72,314.48,314.86,37611.0,315.56,315.72,314.48,314.86,37611.0
2024-11-18 09:55:00,314.86,315.51,314.47,315.06,8369.0,314.86,315.51,314.47,315.06,8369.0
2024-11-18 10:00:00,315.04,316.0,314.89,315.97,20727.0,315.04,316.0,314.89,315.97,20727.0
2024-11-18 10:05:00,316.1,316.74,315.7,316.46,16769.0,316.1,316.74,315.7,316.46,16769.0
2024-11-18 10:10:00,316.21,316.28,315.01,315.84,12113.0,316.21,316.28,315.01,315.84,12113.0
2024-11-18 10:15:00,315.84,315.84,315.32,315.5,3472.0,315.84,315.84,315.32,315.5,3472.0
2024-11-18 10:20:00,315.49,316.38,315.31,316.22,5638.0,315.49,316.38,315.31,316.22,5638.0
2024-11-18 10:25:00,316.24,316.91,316.01,316.91,10580.0,316.24,316.91,316.01,316.91,10580.0
2024-11-18 10:30:00,316.67,316.67,315.89,316.21,10445.0,316.67,316.67,315.89,316.21,10445.0
2024-11-18 10:35:00,316.13,316.66,315.71,316.22,4300.0,316.13,316.66,315.71,316.22,4300.0
2024-11-18 10:40:00,316.25,316.25,314.3,314.4,8573.0,316.25,316.25,314.3,314.4,8573.0
2024-11-18 10:45:00,314.4,315.5,314.01,314.02,12326.0,314.4,315.5,314.01,314.02,12326.0
2024-11-18 10:50:00,314.31,314.54,313.48,313.54,12516.0,314.31,314.54,313.48,313.54,12516.0
2024-11-18 10:55:00,314.16,314.17,313.3,313.78,22330.0,314.16,314.17,313.3,313.78,22330.0
2024-11-18 11:00:00,313.78,314.1,313.41,313.71,7133.0,313.78,314.1,313.41,313.71,7133.0
2024-11-18 11:05:00,313.66,314.0,313.48,313.73,3810.0,313.66,314.0,313.48,313.73,3810.0
2024-11-18 11:10:00,313.73,314.04,313.55,313.55,4370.0,313.73,314.04,313.55,313.55,4370.0
2024-11-18 11:15:00,313.55,313.78,312.92,313.45,8537.0,313.55,313.78,312.92,313.45,8537.0
2024-11-18 11:20:00,313.81,314.02,313.35,314.02,8179.0,313.81,314.02,313.35,314.02,8179.0
2024-11-18 11:25:00,313.94,314.12,313.46,313.64,4320.0,313.94,314.12,313.46,313.64,4320.0
2024-11-18 11:30:00,313.53,314.45,313.43,314.44,6457.0,313.53,314.45,313.43,314.44,6457.0
2024-11-18 11:35:00,314.8,315.4,314.55,315.0,10816.0,314.8,315.4,314.55,315.0,10816.0
2024-11-18 11:40:00,314.96,315.12,313.56,313.65,13829.0,314.96,315.12,313.56,313.65,13829.0
2024-11-18 11:45:00,313.85,313.98,312.35,312.82,12767.0,313.85,313.98,312.35,312.82,12767.0
2024-11-18 11:50:00,312.33,312.81,311.76,312.27,13272.0,312.33,312.81,311.76,312.27,13272.0
2024-11-18 11:55:00,312.19,312.79,312.19,312.29,3799.0,312.19,312.79,312.19,312.29,3799.0
2024-11-18 12:00:00,312.31,312.47,312.16,312.41,4058.0,312.31,312.47,312.16,312.41,4058.0
2024-11-18 12:05:00,312.44,312.46,312.03,312.14,3163.0,312.44,312.46,312.03,312.14,3163.0
2024-11-18 12:10:00,312.06,312.75,312.04,312.75,5928.0,312.06,312.75,312.04,312.75,5928.0
2024-11-18 12:15:00,312.6,312.6,311.5,311.85,16107.0,312.6,312.6,311.5,311.85,16107.0
2024-11-18 12:20:00,311.86,312.51,311.51,311.65,12905.0,311.86,312.51,311.51,311.65,12905.0
2024-11-18 12:25:00,311.64,311.7,311.19,311.3,13304.0,311.64,311.7,311.19,311.3,13304.0
2024-11-18 12:30:00,311.28,311.28,310.49,310.88,7499.0,311.28,311.28,310.49,310.88,7499.0
2024-11-18 12:35:00,311.01,311.21,310.65,310.91,5944.0,311.01,311.21,310.65,310.91,5944.0
2024-11-18 12:40:00,310.96,311.1,310.38,310.67,8440.0,310.96,311.1,310.38,310.67,8440.0
2024-11-18 12:45:00,310.64,310.65,310.11,310.58,6720.0,310.64,310.65,310.11,310.58,6720.0
2024-11-18 12:50:00,310.5,310.73,310.31,310.56,6409.0,310.5,310.73,310.31,310.56,6409.0
2024-11-18 12:55:00,310.35,310.88,310.27,310.29,5831.0,310.35,310.88,310.27,310.29,5831.0
2024-11-18 13:00:00,310.27,310.31,309.26,309.26,13036.0,310.27,310.31,309.26,309.26,13036.0
2024-11-18 13:05:00,309.4,310.33,309.21,310.09,6494.0,309.4,310.33,309.21,310.09,6494.0
2024-11-18 13:10:00,310.06,310.09,309.67,310.0,6457.0,310.06,310.09,309.67,310.0,6457.0
2024-11-18 13:15:00,309.92,310.17,309.86,310.13,1709.0,309.92,310.17,309.86,310.13,1709.0
2024-11-18 13:20:00,310.13,310.24,309.85,310.0,4352.0,310.13,310.24,309.85,310.0,4352.0
2024-11-18 13:25:00,310.09,310.24,309.48,309.48,9196.0,310.09,310.24,309.48,309.48,9196.0
2024-11-18 13:30:00,309.53,309.7,309.2,309.2,3364.0,309.53,309.7,309.2,309.2,3364.0
2024-11-18 13:35:00,309.0,309.38,308.79,308.94,8465.0,309.0,309.38,308.79,308.94,8465.0
2024-11-18 13:40:00,309.1,309.43,308.86,308.94,5417.0,309.1,309.43,308.86,308.94,5417.0
2024-11-18 13:45:00,308.88,309.02,308.1,309.01,10425.0,308.88,309.02,308.1,309.01,10425.0
2024-11-18 13:50:00,308.93,310.15,308.93,310.06,4889.0,308.93,310.15,308.93,310.06,4889.0
2024-11-18 13:55:00,310.0,310.35,309.99,310.14,4047.0,310.0,310.35,309.99,310.14,4047.0
2024-11-18 14:00:00,310.16,310.29,309.47,310.17,6091.0,310.16,310.29,309.47,310.17,6091.0
2024-11-18 14:05:00,310.27,310.35,309.52,309.73,4104.0,310.27,310.35,309.52,309.73,4104.0
2024-11-18 14:10:00,309.92,309.94,309.73,309.84,5400.0,309.92,309.94,309.73,309.84,5400.0
2024-11-18 14:15:00,309.91,310.02,309.62,309.92,6362.0,309.91,310.02,309.62,309.92,6362.0
2024-11-18 14:20:00,310.07,310.15,308.7,309.45,16670.0,310.07,310.15,308.7,309.45,16670.0
2024-11-18 14:25:00,309.17,309.24,308.48,308.83,9739.0,309.17,309.24,308.48,308.83,9739.0
2024-11-18 14:30:00,308.79,308.88,308.55,308.61,4952.0,308.79,308.88,308.55,308.61,4952.0
2024-11-18 14:35:00,308.62,309.43,308.6,309.41,3836.0,308.62,309.43,308.6,309.41,3836.0
2024-11-18 14:40:00,309.34,309.41,308.82,309.32,8422.0,309.34,309.41,308.82,309.32,8422.0
2024-11-18 14:45:00,309.58,309.7,309.3,309.47,3122.0,309.58,309.7,309.3,309.47,3122.0
2024-11-18 14:50:00,309.46,310.19,309.46,309.78,4784.0,309.46,310.19,309.46,309.78,4784.0
2024-11-18 14:55:00,309.9,309.99,309.19,309.24,6864.0,309.9,309.99,309.19,309.24,6864.0
2024-11-18 15:00:00,309.27,309.41,308.63,308.7,7817.0,309.27,309.41,308.63,308.7,7817.0
2024-11-18 15:05:00,308.79,308.99,308.32,308.96,8069.0,308.79,308.99,308.32,308.96,8069.0
2024-11-18 15:10:00,308.96,309.29,308.35,308.62,14693.0,308.96,309.29,308.35,308.62,14693.0
2024-11-18 15:15:00,308.52,308.6,308.15,308.4,7489.0,308.52,308.6,308.15,308.4,7489.0
2024-11-18 15:20:00,308.38,308.5,307.89,308.5,11603.0,308.38,308.5,307.89,308.5,11603.0
2024-11-18 15:25:00,308.4,308.53,308.08,308.34,6240.0,308.4,308.53,308.08,308.34,6240.0
2024-11-18 15:30:00,308.21,308.33,308.0,308.06,10465.0,308.21,308.33,308.0,308.06,10465.0
2024-11-18 15:35:00,308.12,308.65,308.12,308.49,16144.0,308.12,308.65,308.12,308.49,16144.0
2024-11-18 15:40:00,308.42,309.44,308.15,309.06,24462.0,308.42,309.44,308.15,309.06,24462.0
2024-11-18 15:45:00,309.05,309.2,308.37,308.84,17507.0,309.05,309.2,308.37,308.84,17507.0
2024-11-18 15:50:00,308.81,309.84,308.8,309.44,29388.0,308.81,309.84,308.8,309.44,29388.0
2024-11-18 15:55:00,309.49,309.98,309.32,309.38,107793.0,309.49,309.98,309.32,309.38,107793.0
2024-11-19 09:30:00,305.46,305.47,301.2,303.46,70593.0,305.46,305.47,301.2,303.46,70593.0
2024-11-19 09:35:00,303.92,303.92,299.66,299.87,20783.0,303.92,303.92,299.66,299.87,20783.0
2024-11-19 09:40:00,300.21,300.21,298.2,299.21,31450.0,300.21,300.21,298.2,299.21,31450.0
2024-11-19 09:45:00,298.82,299.97,298.6,299.77,12076.0,298.82,299.97,298.6,299.77,12076.0
2024-11-19 09:50:00,299.78,301.82,298.88,301.72,14442.0,299.78,301.82,298.88,301.72,14442.0
2024-11-19 09:55:00,301.55,303.11,301.54,302.39,14868.0,301.55,303.11,301.54,302.39,14868.0
2024-11-19 10:00:00,302.31,303.32,302.01,303.28,17112.0,302.31,303.32,302.01,303.28,17112.0
2024-11-19 10:05:00,303.28,304.71,303.02,304.7,27313.0,303.28,304.71,303.02,304.7,27313.0
2024-11-19 10:10:00,304.52,304.6,303.76,303.92,5072.0,304.52,304.6,303.76,303.92,5072.0
2024-11-19 10:15:00,303.94,305.12,303.49,304.91,14908.0,303.94,305.12,303.49,304.91,14908.0
2024-11-19 10:20:00,305.21,305.91,304.92,305.32,12885.0,305.21,305.91,304.92,305.32,12885.0
2024-11-19 10:25:00,305.39,306.4,305.01,306.35,7873.0,305.39,306.4,305.01,306.35,7873.0
2024-11-19 10:30:00,306.0,306.48,305.36,305.92,5059.0,306.0,306.48,305.36,305.92,5059.0
2024-11-19 10:35:00,305.68,306.51,305.58,306.02,2226.0,305.68,306.51,305.58,306.02,2226.0
2024-11-19 10:40:00,306.02,306.45,306.01,306.18,2359.0,306.02,306.45,306.01,306.18,2359.0
2024-11-19 10:45:00,306.17,306.91,306.08,306.86,4026.0,306.17,306.91,306.08,306.86,4026.0
2024-11-19 10:50:00,306.95,307.09,306.44,306.45,5192.0,306.95,307.09,306.44,306.45,5192.0
2024-11-19 10:55:00,306.3,306.3,305.26,305.55,10251.0,306.3,306.3,305.26,305.55,10251.0
2024-11-19 11:00:00,305.59,306.38,305.31,305.31,9049.0,305.59,306.38,305.31,305.31,9049.0
2024-11-19 11:05:00,305.17,305.73,305.0,305.59,4754.0,305.17,305.73,305.0,305.59,4754.0
2024-11-19 11:10:00,305.7,306.42,305.47,306.13,6335.0,305.7,306.42,305.47,306.13,6335.0
2024-11-19 11:15:00,306.18,306.93,306.18,306.84,3480.0,306.18,306.93,306.18,306.84,3480.0
2024-11-19 11:20:00,306.77,306.96,306.58,306.77,5732.0,306.77,306.96,306.58,306.77,5732.0
2024-11-19 11:25:00,306.63,307.0,306.61,306.97,4558.0,306.63,307.0,306.61,306.97,4558.0
2024-11-19 11:30:00,306.9,307.04,306.39,306.65,6300.0,306.9,307.04,306.39,306.65,6300.0
2024-11-19 11:35:00,306.43,306.69,305.98,306.33,8043.0,306.43,306.69,305.98,306.33,8043.0
2024-11-19 11:40:00,306.26,306.65,306.1,306.51,23319.0,306.26,306.65,306.1,306.51,23319.0
2024-11-19 11:45:00,306.51,306.9,306.5,306.62,14229.0,306.51,306.9,306.5,306.62,14229.0
2024-11-19 11:50:00,306.4,307.33,306.3,306.3,3350.0,306.4,307.33,306.3,306.3,3350.0
2024-11-19 11:55:00,306.52,306.98,306.42,306.9,1327.0,306.52,306.98,306.42,306.9,1327.0
2024-11-19 12:00:00,307.06,307.06,306.57,306.72,1600.0,307.06,307.06,306.57,306.72,1600.0
2024-11-19 12:05:00,306.71,307.79,306.47,307.67,6481.0,306.71,307.79,306.47,307.67,6481.0
2024-11-19 12:10:00,307.68,307.8,307.43,307.54,4660.0,307.68,307.8,307.43,307.54,4660.0
2024-11-19 12:15:00,307.44,307.6,306.95,307.06,2997.0,307.44,307.6,306.95,307.06,2997.0
2024-11-19 12:20:00,307.04,307.04,305.7,305.84,11868.0,307.04,307.04,305.7,305.84,11868.0
2024-11-19 12:25:00,305.9,306.68,305.9,306.64,6138.0,305.9,306.68,305.9,306.64,6138.0
2024-11-19 12:30:00,306.68,306.86,306.46,306.86,5285.0,306.68,306.86,306.46,306.86,5285.0
2024-11-19 12:35:00,306.75,306.84,306.37,306.39,2643.0,306.75,306.84,306.37,306.39,2643.0
2024-11-19 12:40:00,306.44,306.54,305.72,305.81,3553.0,306.44,306.54,305.72,305.81,3553.0
2024-11-19 12:45:00,305.81,305.91,305.67,305.82,4722.0,305.81,305.91,305.67,305.82,4722.0
2024-11-19 12:50:00,305.8,306.21,305.64,305.73,3966.0,305.8,306.21,305.64,305.73,3966.0
2024-11-19 12:55:00,305.65,305.93,305.56,305.92,4873.0,305.65,305.93,305.56,305.92,4873.0
2024-11-19 13:00:00,305.92,306.29,305.91,306.18,18089.0,305.92,306.29,305.91,306.18,18089.0
2024-11-19 13:05:00,306.18,306.2,305.65,305.87,2730.0,306.18,306.2,305.65,305.87,2730.0
2024-11-19 13:10:00,305.97,306.03,305.71,305.91,2042.0,305.97,306.03,305.71,305.91,2042.0
2024-11-19 13:15:00,305.91,305.91,305.78,305.91,2148.0,305.91,305.91,305.78,305.91,2148.0
2024-11-19 13:20:00,306.1,306.11,305.67,305.67,3259.0,306.1,306.11,305.67,305.67,3259.0
2024-11-19 13:25:00,305.65,305.89,305.57,305.82,4341.0,305.65,305.89,305.57,305.82,4341.0
2024-11-19 13:30:00,305.87,305.99,305.7,305.74,1928.0,305.87,305.99,305.7,305.74,1928.0
2024-11-19 13:35:00,305.85,305.99,305.6,305.65,5155.0,305.85,305.99,305.6,305.65,5155.0
2024-11-19 13:40:00,305.65,306.3,305.51,306.28,2825.0,305.65,306.3,305.51,306.28,2825.0
2024-11-19 13:45:00,306.47,306.98,306.47,306.66,5050.0,306.47,306.98,306.47,306.66,5050.0
2024-11-19 13:50:00,306.71,306.91,306.63,306.91,3775.0,306.71,306.91,306.63,306.91,3775.0
2024-11-19 13:55:00,306.79,307.15,306.64,307.15,8939.0,306.79,307.15,306.64,307.15,8939.0
2024-11-19 14:00:00,307.21,307.51,306.61,306.79,8194.0,307.21,307.51,306.61,306.79,8194.0
2024-11-19 14:05:00,306.61,306.84,306.02,306.03,4334.0,306.61,306.84,306.02,306.03,4334.0
2024-11-19 14:10:00,305.98,306.39,305.92,305.98,12812.0,305.98,306.39,305.92,305.98,12812.0
2024-11-19 14:15:00,306.0,306.11,305.17,305.17,7600.0,306.0,306.11,305.17,305.17,7600.0
2024-11-19 14:20:00,305.18,305.61,304.49,304.49,9644.0,305.18,305.61,304.49,304.49,9644.0
2024-11-19 14:25:00,304.49,304.76,304.16,304.26,6010.0,304.49,304.76,304.16,304.26,6010.0
2024-11-19 14:30:00,304.16,304.22,303.75,304.09,9676.0,304.16,304.22,303.75,304.09,9676.0
2024-11-19 14:35:00,303.97,304.03,302.81,302.9,27332.0,303.97,304.03,302.81,302.9,27332.0
2024-11-19 14:40:00,303.05,303.07,302.63,302.91,7352.0,303.05,303.07,302.63,302.91,7352.0
2024-11-19 14:45:00,303.06,303.06,302.6,303.0,4654.0,303.06,303.06,302.6,303.0,4654.0
2024-11-19 14:50:00,302.84,303.0,302.34,302.53,5145.0,302.84,303.0,302.34,302.53,5145.0
2024-11-19 14:55:00,302.41,302.41,301.75,302.1,10864.0,302.41,302.41,301.75,302.1,10864.0
2024-11-19 15:00:00,301.91,301.94,300.38,300.51,19019.0,301.91,301.94,300.38,300.51,19019.0
2024-11-19 15:05:00,300.52,301.63,300.51,301.57,31661.0,300.52,301.63,300.51,301.57,31661.0
2024-11-19 15:10:00,301.69,302.24,301.66,302.24,16207.0,301.69,302.24,301.66,302.24,16207.0
2024-11-19 15:15:00,302.18,302.42,301.87,302.42,8443.0,302.18,302.42,301.87,302.42,8443.0
2024-11-19 15:20:00,302.55,302.72,302.28,302.38,4857.0,302.55,302.72,302.28,302.38,4857.0
2024-11-19 15:25:00,302.46,302.94,302.46,302.79,10009.0,302.46,302.94,302.46,302.79,10009.0
2024-11-19 15:30:00,302.62,302.71,302.45,302.66,7150.0,302.62,302.71,302.45,302.66,7150.0
2024-11-19 15:35:00,302.59,302.83,302.21,302.21,9848.0,302.59,302.83,302.21,302.21,9848.0
2024-11-19 15:40:00,302.29,302.44,302.01,302.44,10325.0,302.29,302.44,302.01,302.44,10325.0
2024-11-19 15:45:00,302.39,302.44,302.01,302.18,15891.0,302.39,302.44,302.01,302.18,15891.0
2024-11-19 15:50:00,302.44,302.9,301.49,301.77,30376.0,302.44,302.9,301.49,301.77,30376.0
2024-11-19 15:55:00,301.86,302.25,301.65,301.77,97906.0,301.86,302.25,301.65,301.77,97906.0
2024-11-20 09:30:00,299.25,300.35,298.67,300.11,38591.0,299.25,300.35,298.67,300.11,38591.0
2024-11-20 09:35:00,300.0,301.84,299.81,301.79,11875.0,300.0,301.84,299.81,301.79,11875.0
2024-11-20 09:40:00,301.16,301.78,300.06,301.18,7409.0,301.16,301.78,300.06,301.18,7409.0
2024-11-20 09:45:00,300.77,302.92,300.77,301.76,10927.0,300.77,302.92,300.77,301.76,10927.0
2024-11-20 09:50:00,301.65,302.15,301.19,302.02,8710.0,301.65,302.15,301.19,302.02,8710.0
2024-11-20 09:55:00,302.03,302.77,301.36,301.86,12814.0,302.03,302.77,301.36,301.86,12814.0
2024-11-20 10:00:00,301.71,302.25,301.59,302.22,5882.0,301.71,302.25,301.59,302.22,5882.0
2024-11-20 10:05:00,301.81,301.82,299.73,299.96,17379.0,301.81,301.82,299.73,299.96,17379.0
2024-11-20 10:10:00,300.16,301.59,300.07,301.14,24481.0,300.16,301.59,300.07,301.14,24481.0
2024-11-20 10:15:00,301.13,301.68,300.67,301.36,7661.0,301.13,301.68,300.67,301.36,7661.0
2024-11-20 10:20:00,301.53,302.47,301.49,302.42,10029.0,301.53,302.47,301.49,302.42,10029.0
2024-11-20 10:25:00,302.13,303.6,302.1,303.16,13197.0,302.13,303.6,302.1,303.16,13197.0
2024-11-20 10:30:00,303.15,304.44,302.75,303.82,12587.0,303.15,304.44,302.75,303.82,12587.0
2024-11-20 10:35:00,303.82,303.83,303.05,303.74,5221.0,303.82,303.83,303.05,303.74,5221.0
2024-11-20 10:40:00,303.61,304.0,303.03,303.92,6772.0,303.61,304.0,303.03,303.92,6772.0
2024-11-20 10:45:00,304.02,305.18,303.92,305.16,11357.0,304.02,305.18,303.92,305.16,11357.0
2024-11-20 10:50:00,305.01,305.8,304.57,304.93,11707.0,305.01,305.8,304.57,304.93,11707.0
2024-11-20 10:55:00,305.01,305.47,304.98,305.11,3173.0,305.01,305.47,304.98,305.11,3173.0
2024-11-20 11:00:00,305.3,305.56,304.59,305.29,11025.0,305.3,305.56,304.59,305.29,11025.0
2024-11-20 11:05:00,305.21,305.54,304.88,305.28,8191.0,305.21,305.54,304.88,305.28,8191.0
2024-11-20 11:10:00,305.23,305.49,304.81,305.28,7514.0,305.23,305.49,304.81,305.28,7514.0
2024-11-20 11:15:00,305.28,306.0,305.27,305.89,3943.0,305.28,306.0,305.27,305.89,3943.0
2024-11-20 11:20:00,305.96,306.38,305.33,305.48,9321.0,305.96,306.38,305.33,305.48,9321.0
2024-11-20 11:25:00,305.5,305.5,304.29,304.31,15538.0,305.5,305.5,304.29,304.31,15538.0
2024-11-20 11:30:00,304.19,304.37,303.65,304.31,2790.0,304.19,304.37,303.65,304.31,2790.0
2024-11-20 11:35:00,304.37,305.24,303.9,305.24,4400.0,304.37,305.24,303.9,305.24,4400.0
2024-11-20 11:40:00,305.52,305.53,304.84,305.49,6488.0,305.52,305.53,304.84,305.49,6488.0
2024-11-20 11:45:00,305.32,306.16,305.25,305.68,4819.0,305.32,306.16,305.25,305.68,4819.0
2024-11-20 11:50:00,305.71,305.98,305.56,305.68,4606.0,305.71,305.98,305.56,305.68,4606.0
2024-11-20 11:55:00,305.74,305.97,304.78,304.78,19736.0,305.74,305.97,304.78,304.78,19736.0
2024-11-20 12:00:00,305.0,305.84,304.94,305.19,2619.0,305.0,305.84,304.94,305.19,2619.0
2024-11-20 12:05:00,305.25,305.35,304.82,304.86,5408.0,305.25,305.35,304.82,304.86,5408.0
2024-11-20 12:10:00,304.82,304.92,304.51,304.62,3703.0,304.82,304.92,304.51,304.62,3703.0
2024-11-20 12:15:00,304.62,305.81,304.61,305.66,2400.0,304.62,305.81,304.61,305.66,2400.0
2024-11-20 12:20:00,305.66,305.67,305.27,305.27,6712.0,305.66,305.67,305.27,305.27,6712.0
2024-11-20 12:25:00,305.29,305.73,305.16,305.52,4471.0,305.29,305.73,305.16,305.52,4471.0
2024-11-20 12:30:00,305.54,305.82,305.44,305.51,3132.0,305.54,305.82,305.44,305.51,3132.0
2024-11-20 12:35:00,305.82,306.3,305.55,306.06,4100.0,305.82,306.3,305.55,306.06,4100.0
2024-11-20 12:40:00,306.21,306.21,305.66,305.66,4944.0,306.21,306.21,305.66,305.66,4944.0
2024-11-20 12:45:00,305.71,305.85,305.49,305.85,2736.0,305.71,305.85,305.49,305.85,2736.0
2024-11-20 12:50:00,305.74,305.74,305.11,305.11,4776.0,305.74,305.74,305.11,305.11,4776.0
2024-11-20 12:55:00,305.12,305.12,304.4,304.73,6282.0,305.12,305.12,304.4,304.73,6282.0
2024-11-20 13:00:00,304.91,305.25,304.9,305.03,3658.0,304.91,305.25,304.9,305.03,3658.0
2024-11-20 13:05:00,305.03,305.05,304.63,304.89,3297.0,305.03,305.05,304.63,304.89,3297.0
2024-11-20 13:10:00,304.93,304.93,304.58,304.72,1977.0,304.93,304.93,304.58,304.72,1977.0
2024-11-20 13:15:00,304.72,304.89,304.42,304.5,4433.0,304.72,304.89,304.42,304.5,4433.0
2024-11-20 13:20:00,304.5,305.03,304.28,304.99,3551.0,304.5,305.03,304.28,304.99,3551.0
2024-11-20 13:25:00,305.04,305.24,304.84,305.0,5836.0,305.04,305.24,304.84,305.0,5836.0
2024-11-20 13:30:00,305.06,305.06,304.21,304.35,5748.0,305.06,305.06,304.21,304.35,5748.0
2024-11-20 13:35:00,304.3,304.55,303.98,303.98,5631.0,304.3,304.55,303.98,303.98,5631.0
2024-11-20 13:40:00,303.92,304.41,303.89,304.4,3484.0,303.92,304.41,303.89,304.4,3484.0
2024-11-20 13:45:00,304.4,304.65,304.19,304.6,3277.0,304.4,304.65,304.19,304.6,3277.0
2024-11-20 13:50:00,304.46,304.75,304.15,304.75,4143.0,304.46,304.75,304.15,304.75,4143.0
2024-11-20 13:55:00,304.74,304.74,304.36,304.48,5055.0,304.74,304.74,304.36,304.48,5055.0
2024-11-20 14:00:00,304.56,304.9,304.48,304.84,4345.0,304.56,304.9,304.48,304.84,4345.0
2024-11-20 14:05:00,304.69,304.82,304.52,304.54,3900.0,304.69,304.82,304.52,304.54,3900.0
2024-11-20 14:10:00,304.31,304.8,304.31,304.8,4730.0,304.31,304.8,304.31,304.8,4730.0
2024-11-20 14:15:00,304.49,304.64,304.34,304.34,3833.0,304.49,304.64,304.34,304.34,3833.0
2024-11-20 14:20:00,304.4,304.72,304.23,304.67,4225.0,304.4,304.72,304.23,304.67,4225.0
2024-11-20 14:25:00,304.81,305.19,304.64,304.9,6480.0,304.81,305.19,304.64,304.9,6480.0
2024-11-20 14:30:00,304.81,305.35,304.81,305.26,5041.0,304.81,305.35,304.81,305.26,5041.0
2024-11-20 14:35:00,305.4,305.8,305.07,305.24,7668.0,305.4,305.8,305.07,305.24,7668.0
2024-11-20 14:40:00,305.01,305.43,304.94,305.21,5149.0,305.01,305.43,304.94,305.21,5149.0
2024-11-20 14:45:00,305.27,305.3,305.06,305.13,5549.0,305.27,305.3,305.06,305.13,5549.0
2024-11-20 14:50:00,305.02,305.08,304.83,304.98,3189.0,305.02,305.08,304.83,304.98,3189.0
2024-11-20 14:55:00,304.97,305.05,304.6,304.6,4039.0,304.97,305.05,304.6,304.6,4039.0
2024-11-20 15:00:00,304.58,305.06,304.44,305.01,4028.0,304.58,305.06,304.44,305.01,4028.0
2024-11-20 15:05:00,304.9,305.23,304.6,304.98,5298.0,304.9,305.23,304.6,304.98,5298.0
2024-11-20 15:10:00,305.3,305.3,304.85,304.97,3735.0,305.3,305.3,304.85,304.97,3735.0
2024-11-20 15:15:00,304.81,305.23,304.81,305.17,3153.0,304.81,305.23,304.81,305.17,3153.0
2024-11-20 15:20:00,305.09,305.42,305.01,305.42,6471.0,305.09,305.42,305.01,305.42,6471.0
2024-11-20 15:25:00,305.47,305.86,305.34,305.73,5988.0,305.47,305.86,305.34,305.73,5988.0
2024-11-20 15:30:00,305.83,306.49,305.8,306.31,7717.0,305.83,306.49,305.8,306.31,7717.0
2024-11-20 15:35:00,306.36,306.52,306.13,306.37,8471.0,306.36,306.52,306.13,306.37,8471.0
2024-11-20 15:40:00,306.5,306.94,306.25,306.94,6986.0,306.5,306.94,306.25,306.94,6986.0
2024-11-20 15:45:00,306.96,308.27,306.91,308.19,15157.0,306.96,308.27,306.91,308.19,15157.0
2024-11-20 15:50:00,308.26,309.17,307.76,308.84,35982.0,308.26,309.17,307.76,308.84,35982.0
2024-11-20 15:55:00,308.8,308.88,308.1,308.36,93533.0,308.8,308.88,308.1,308.36,93533.0
2024-11-21 09:30:00,306.38,307.83,304.44,306.81,45007.0,306.38,307.83,304.44,306.81,45007.0
2024-11-21 09:35:00,306.97,308.63,306.97,308.34,9719.0,306.97,308.63,306.97,308.34,9719.0
2024-11-21 09:40:00,308.5,310.37,308.4,310.37,10075.0,308.5,310.37,308.4,310.37,10075.0
2024-11-21 09:45:00,310.36,310.44,309.15,310.25,11826.0,310.36,310.44,309.15,310.25,11826.0
2024-11-21 09:50:00,310.43,310.44,308.8,308.8,4838.0,310.43,310.44,308.8,308.8,4838.0
2024-11-21 09:55:00,309.07,309.13,308.16,308.47,4912.0,309.07,309.13,308.16,308.47,4912.0
2024-11-21 10:00:00,308.8,309.73,308.26,309.27,6610.0,308.8,309.73,308.26,309.27,6610.0
2024-11-21 10:05:00,309.05,309.57,308.15,309.27,21100.0,309.05,309.57,308.15,309.27,21100.0
2024-11-21 10:10:00,309.42,311.76,309.42,311.61,3890.0,309.42,311.76,309.42,311.61,3890.0
2024-11-21 10:15:00,311.76,311.77,310.65,310.94,8679.0,311.76,311.77,310.65,310.94,8679.0
2024-11-21 10:20:00,310.87,311.31,310.39,310.55,8320.0,310.87,311.31,310.39,310.55,8320.0
2024-11-21 10:25:00,311.0,311.0,309.65,309.66,6214.0,311.0,311.0,309.65,309.66,6214.0
2024-11-21 10:30:00,309.9,311.3,309.64,310.67,6722.0,309.9,311.3,309.64,310.67,6722.0
2024-11-21 10:35:00,311.05,311.91,310.0,310.02,13866.0,311.05,311.91,310.0,310.02,13866.0
2024-11-21 10:40:00,310.21,311.21,309.52,310.91,15553.0,310.21,311.21,309.52,310.91,15553.0
2024-11-21 10:45:00,311.24,311.8,310.85,311.15,8408.0,311.24,311.8,310.85,311.15,8408.0
2024-11-21 10:50:00,310.82,310.98,310.38,310.98,3300.0,310.82,310.98,310.38,310.98,3300.0
2024-11-21 10:55:00,311.45,312.3,310.9,310.99,9801.0,311.45,312.3,310.9,310.99,9801.0
2024-11-21 11:00:00,311.1,311.31,310.95,311.13,4864.0,311.1,311.31,310.95,311.13,4864.0
2024-11-21 11:05:00,310.99,311.31,310.73,310.73,5911.0,310.99,311.31,310.73,310.73,5911.0
2024-11-21 11:10:00,310.55,310.98,310.5,310.81,5633.0,310.55,310.98,310.5,310.81,5633.0
2024-11-21 11:15:00,310.84,311.59,310.84,311.57,5706.0,310.84,311.59,310.84,311.57,5706.0
2024-11-21 11:20:00,311.48,311.98,310.94,311.81,6450.0,311.48,311.98,310.94,311.81,6450.0
2024-11-21 11:25:00,311.65,312.32,311.65,312.08,4450.0,311.65,312.32,311.65,312.08,4450.0
2024-11-21 11:30:00,312.08,312.18,310.94,311.1,5996.0,312.08,312.18,310.94,311.1,5996.0
2024-11-21 11:35:00,310.81,310.96,310.08,310.19,5492.0,310.81,310.96,310.08,310.19,5492.0
2024-11-21 11:40:00,310.18,311.31,310.18,311.31,5503.0,310.18,311.31,310.18,311.31,5503.0
2024-11-21 11:45:00,311.09,311.18,310.17,310.17,3097.0,311.09,311.18,310.17,310.17,3097.0
2024-11-21 11:50:00,310.42,310.81,310.31,310.78,2885.0,310.42,310.81,310.31,310.78,2885.0
2024-11-21 11:55:00,310.55,311.6,310.55,311.31,4424.0,310.55,311.6,310.55,311.31,4424.0
2024-11-21 12:00:00,311.2,311.76,311.07,311.76,2748.0,311.2,311.76,311.07,311.76,2748.0
2024-11-21 12:05:00,311.67,312.26,311.4,312.1,1954.0,311.67,312.26,311.4,312.1,1954.0
2024-11-21 12:10:00,312.31,312.34,312.01,312.02,2320.0,312.31,312.34,312.01,312.02,2320.0
2024-11-21 12:15:00,311.95,311.95,311.73,311.89,2506.0,311.95,311.95,311.73,311.89,2506.0
2024-11-21 12:20:00,311.81,312.45,311.68,312.45,2715.0,311.81,312.45,311.68,312.45,2715.0
2024-11-21 12:25:00,312.47,313.28,312.43,313.28,6282.0,312.47,313.28,312.43,313.28,6282.0
2024-11-21 12:30:00,313.28,314.13,313.08,314.13,4412.0,313.28,314.13,313.08,314.13,4412.0
2024-11-21 12:35:00,314.17,314.55,313.75,314.21,6177.0,314.17,314.55,313.75,314.21,6177.0
2024-11-21 12:40:00,314.21,314.67,314.21,314.3,5092.0,314.21,314.67,314.21,314.3,5092.0
2024-11-21 12:45:00,314.5,315.24,314.5,315.1,7931.0,314.5,315.24,314.5,315.1,7931.0
2024-11-21 12:50:00,315.01,315.61,314.63,314.83,4740.0,315.01,315.61,314.63,314.83,4740.0
2024-11-21 12:55:00,314.95,315.81,314.93,315.38,10840.0,314.95,315.81,314.93,315.38,10840.0
2024-11-21 13:00:00,315.47,315.47,315.09,315.36,2144.0,315.47,315.47,315.09,315.36,2144.0
2024-11-21 13:05:00,315.42,315.49,314.66,315.22,13138.0,315.42,315.49,314.66,315.22,13138.0
2024-11-21 13:10:00,315.24,316.1,315.23,315.77,3689.0,315.24,316.1,315.23,315.77,3689.0
2024-11-21 13:15:00,315.77,316.09,315.43,315.91,5687.0,315.77,316.09,315.43,315.91,5687.0
2024-11-21 13:20:00,315.88,316.36,315.81,316.14,3460.0,315.88,316.36,315.81,316.14,3460.0
2024-11-21 13:25:00,316.08,316.26,315.44,315.44,4142.0,316.08,316.26,315.44,315.44,4142.0
2024-11-21 13:30:00,315.45,315.6,315.01,315.06,6278.0,315.45,315.6,315.01,315.06,6278.0
2024-11-21 13:35:00,315.11,315.53,314.97,315.05,7971.0,315.11,315.53,314.97,315.05,7971.0
2024-11-21 13:40:00,314.91,315.02,314.31,314.75,12304.0,314.91,315.02,314.31,314.75,12304.0
2024-11-21 13:45:00,314.88,315.15,314.79,315.13,4720.0,314.88,315.15,314.79,315.13,4720.0
2024-11-21 13:50:00,315.03,315.14,314.52,314.92,9780.0,315.03,315.14,314.52,314.92,9780.0
2024-11-21 13:55:00,315.02,315.18,314.85,315.03,3260.0,315.02,315.18,314.85,315.03,3260.0
2024-11-21 14:00:00,315.09,315.32,314.59,314.72,17620.0,315.09,315.32,314.59,314.72,17620.0
2024-11-21 14:05:00,314.8,315.03,313.87,313.87,17260.0,314.8,315.03,313.87,313.87,17260.0
2024-11-21 14:10:00,313.69,314.88,313.59,314.88,7775.0,313.69,314.88,313.59,314.88,7775.0
2024-11-21 14:15:00,314.4,314.5,313.9,313.95,7274.0,314.4,314.5,313.9,313.95,7274.0
2024-11-21 14:20:00,314.02,314.52,314.02,314.48,9219.0,314.02,314.52,314.02,314.48,9219.0
2024-11-21 14:25:00,314.32,314.48,313.91,314.48,5700.0,314.32,314.48,313.91,314.48,5700.0
2024-11-21 14:30:00,314.57,315.35,314.56,314.94,5951.0,314.57,315.35,314.56,314.94,5951.0
2024-11-21 14:35:00,314.97,315.41,314.97,315.41,6266.0,314.97,315.41,314.97,315.41,6266.0
2024-11-21 14:40:00,315.58,315.87,315.44,315.68,4105.0,315.58,315.87,315.44,315.68,4105.0
2024-11-21 14:45:00,315.65,315.65,315.28,315.62,2508.0,315.65,315.65,315.28,315.62,2508.0
2024-11-21 14:50:00,315.53,315.58,315.0,315.53,4870.0,315.53,315.58,315.0,315.53,4870.0
2024-11-21 14:55:00,315.48,315.59,315.11,315.52,4672.0,315.48,315.59,315.11,315.52,4672.0
2024-11-21 15:00:00,315.53,315.83,315.42,315.54,4713.0,315.53,315.83,315.42,315.54,4713.0
2024-11-21 15:05:00,315.44,315.74,315.42,315.67,2232.0,315.44,315.74,315.42,315.67,2232.0
2024-11-21 15:10:00,315.58,315.71,315.4,315.67,6212.0,315.58,315.71,315.4,315.67,6212.0
2024-11-21 15:15:00,315.8,315.84,315.45,315.59,4472.0,315.8,315.84,315.45,315.59,4472.0
2024-11-21 15:20:00,315.56,316.49,315.55,316.17,7488.0,315.56,316.49,315.55,316.17,7488.0
2024-11-21 15:25:00,316.38,316.38,316.23,316.27,2500.0,316.38,316.38,316.23,316.27,2500.0
2024-11-21 15:30:00,316.17,316.45,315.59,315.69,11514.0,316.17,316.45,315.59,315.69,11514.0
2024-11-21 15:35:00,315.57,315.74,314.83,314.93,10508.0,315.57,315.74,314.83,314.93,10508.0
2024-11-21 15:40:00,315.12,315.56,315.05,315.32,9861.0,315.12,315.56,315.05,315.32,9861.0
2024-11-21 15:45:00,315.42,315.5,315.14,315.25,5463.0,315.42,315.5,315.14,315.25,5463.0
2024-11-21 15:50:00,315.27,315.61,314.83,315.52,34774.0,315.27,315.61,314.83,315.52,34774.0
2024-11-21 15:55:00,315.29,315.61,314.91,315.22,81109.0,315.29,315.61,314.91,315.22,81109.0
2024-11-22 09:30:00,315.14,324.95,315.14,324.79,55759.0,315.14,324.95,315.14,324.79,55759.0
2024-11-22 09:35:00,324.44,325.37,322.53,323.1,24192.0,324.44,325.37,322.53,323.1,24192.0
2024-11-22 09:40:00,323.25,325.38,323.0,324.54,12250.0,323.25,325.38,323.0,324.54,12250.0
2024-11-22 09:45:00,324.06,327.67,324.06,326.56,21776.0,324.06,327.67,324.06,326.56,21776.0
2024-11-22 09:50:00,326.88,327.44,325.47,326.16,17520.0,326.88,327.44,325.47,326.16,17520.0
2024-11-22 09:55:00,326.12,326.98,325.03,325.56,26562.0,326.12,326.98,325.03,325.56,26562.0
2024-11-22 10:00:00,325.01,325.93,324.16,324.17,18903.0,325.01,325.93,324.16,324.17,18903.0
2024-11-22 10:05:00,324.16,325.77,324.08,325.21,22535.0,324.16,325.77,324.08,325.21,22535.0
2024-11-22 10:10:00,325.0,325.05,323.61,325.0,25583.0,325.0,325.05,323.61,325.0,25583.0
2024-11-22 10:15:00,325.3,325.42,323.8,324.68,8369.0,325.3,325.42,323.8,324.68,8369.0
2024-11-22 10:20:00,324.38,324.81,324.38,324.54,5492.0,324.38,324.81,324.38,324.54,5492.0
2024-11-22 10:25:00,324.39,325.17,323.29,323.82,10397.0,324.39,325.17,323.29,323.82,10397.0
2024-11-22 10:30:00,324.02,324.76,323.44,323.69,8715.0,324.02,324.76,323.44,323.69,8715.0
2024-11-22 10:35:00,323.59,324.08,322.79,324.03,11874.0,323.59,324.08,322.79,324.03,11874.0
2024-11-22 10:40:00,324.17,324.42,323.79,324.0,3939.0,324.17,324.42,323.79,324.0,3939.0
2024-11-22 10:45:00,324.26,324.35,322.0,322.27,11620.0,324.26,324.35,322.0,322.27,11620.0
2024-11-22 10:50:00,322.26,323.3,322.0,323.3,6175.0,322.26,323.3,322.0,323.3,6175.0
2024-11-22 10:55:00,323.29,323.72,323.28,323.72,3699.0,323.29,323.72,323.28,323.72,3699.0
2024-11-22 11:00:00,323.46,323.73,323.2,323.65,13147.0,323.46,323.73,323.2,323.65,13147.0
2024-11-22 11:05:00,323.65,324.4,323.56,324.13,19316.0,323.65,324.4,323.56,324.13,19316.0
2024-11-22 11:10:00,323.97,323.97,322.63,322.63,8325.0,323.97,323.97,322.63,322.63,8325.0
2024-11-22 11:15:00,322.84,323.63,322.45,323.47,7132.0,322.84,323.63,322.45,323.47,7132.0
2024-11-22 11:20:00,323.45,324.12,323.1,323.71,8262.0,323.45,324.12,323.1,323.71,8262.0
2024-11-22 11:25:00,323.66,323.66,322.0,322.01,6170.0,323.66,323.66,322.0,322.01,6170.0
2024-11-22 11:30:00,321.96,322.56,321.41,321.6,10788.0,321.96,322.56,321.41,321.6,10788.0
2024-11-22 11:35:00,321.66,321.68,321.0,321.3,6580.0,321.66,321.68,321.0,321.3,6580.0
2024-11-22 11:40:00,321.27,321.35,320.8,320.81,6034.0,321.27,321.35,320.8,320.81,6034.0
2024-11-22 11:45:00,320.96,322.3,320.95,322.23,8512.0,320.96,322.3,320.95,322.23,8512.0
2024-11-22 11:50:00,322.04,324.01,322.04,323.92,10152.0,322.04,324.01,322.04,323.92,10152.0
2024-11-22 11:55:00,323.96,323.96,323.07,323.19,8921.0,323.96,323.96,323.07,323.19,8921.0
2024-11-22 12:00:00,323.14,324.1,323.14,324.05,4765.0,323.14,324.1,323.14,324.05,4765.0
2024-11-22 12:05:00,324.17,324.22,323.82,323.82,4574.0,324.17,324.22,323.82,323.82,4574.0
2024-11-22 12:10:00,323.97,324.4,323.81,323.81,9133.0,323.97,324.4,323.81,323.81,9133.0
2024-11-22 12:15:00,323.85,324.36,323.25,323.35,7521.0,323.85,324.36,323.25,323.35,7521.0
2024-11-22 12:20:00,323.36,323.65,322.89,322.9,14990.0,323.36,323.65,322.89,322.9,14990.0
2024-11-22 12:25:00,323.0,323.68,322.44,322.53,8236.0,323.0,323.68,322.44,322.53,8236.0
2024-11-22 12:30:00,322.46,322.46,321.97,322.14,4508.0,322.46,322.46,321.97,322.14,4508.0
2024-11-22 12:35:00,322.08,322.23,321.74,321.86,6099.0,322.08,322.23,321.74,321.86,6099.0
2024-11-22 12:40:00,321.96,322.29,321.71,322.19,4179.0,321.96,322.29,321.71,322.19,4179.0
2024-11-22 12:45:00,322.3,322.53,322.16,322.33,3131.0,322.3,322.53,322.16,322.33,3131.0
2024-11-22 12:50:00,322.23,322.66,322.23,322.66,2138.0,322.23,322.66,322.23,322.66,2138.0
2024-11-22 12:55:00,322.53,322.66,322.06,322.06,3152.0,322.53,322.66,322.06,322.06,3152.0
2024-11-22 13:00:00,322.17,322.68,322.16,322.64,2926.0,322.17,322.68,322.16,322.64,2926.0
2024-11-22 13:05:00,322.99,323.5,322.84,323.5,1800.0,322.99,323.5,322.84,323.5,1800.0
2024-11-22 13:10:00,323.33,323.6,323.02,323.02,5606.0,323.33,323.6,323.02,323.02,5606.0
2024-11-22 13:15:00,323.02,323.24,322.9,322.93,2832.0,323.02,323.24,322.9,322.93,2832.0
2024-11-22 13:20:00,322.93,323.0,322.73,322.78,3017.0,322.93,323.0,322.73,322.78,3017.0
2024-11-22 13:25:00,322.75,322.85,322.38,322.43,3521.0,322.75,322.85,322.38,322.43,3521.0
2024-11-22 13:30:00,322.52,323.04,322.49,322.99,4502.0,322.52,323.04,322.49,322.99,4502.0
2024-11-22 13:35:00,322.96,322.96,322.59,322.91,4304.0,322.96,322.96,322.59,322.91,4304.0
2024-11-22 13:40:00,322.76,323.02,322.66,322.96,5657.0,322.76,323.02,322.66,322.96,5657.0
2024-11-22 13:45:00,322.96,323.09,322.36,322.5,5100.0,322.96,323.09,322.36,322.5,5100.0
2024-11-22 13:50:00,322.5,322.51,322.03,322.16,5629.0,322.5,322.51,322.03,322.16,5629.0
2024-11-22 13:55:00,322.17,322.82,322.17,322.7,3922.0,322.17,322.82,322.17,322.7,3922.0
2024-11-22 14:00:00,322.74,322.74,322.18,322.39,4357.0,322.74,322.74,322.18,322.39,4357.0
2024-11-22 14:05:00,322.29,322.39,321.77,321.99,7230.0,322.29,322.39,321.77,321.99,7230.0
2024-11-22 14:10:00,321.99,321.99,321.49,321.9,5170.0,321.99,321.99,321.49,321.9,5170.0
2024-11-22 14:15:00,321.77,321.91,321.17,321.17,5341.0,321.77,321.91,321.17,321.17,5341.0
2024-11-22 14:20:00,321.22,321.53,320.84,321.36,10999.0,321.22,321.53,320.84,321.36,10999.0
2024-11-22 14:25:00,321.21,321.45,321.03,321.06,5594.0,321.21,321.45,321.03,321.06,5594.0
2024-11-22 14:30:00,321.3,322.07,321.15,322.07,5322.0,321.3,322.07,321.15,322.07,5322.0
2024-11-22 14:35:00,321.94,322.15,321.76,321.9,4715.0,321.94,322.15,321.76,321.9,4715.0
2024-11-22 14:40:00,322.11,322.11,321.43,321.43,4361.0,322.11,322.11,321.43,321.43,4361.0
2024-11-22 14:45:00,321.4,322.32,321.4,322.32,10370.0,321.4,322.32,321.4,322.32,10370.0
2024-11-22 14:50:00,322.3,322.49,321.2,321.36,4866.0,322.3,322.49,321.2,321.36,4866.0
2024-11-22 14:55:00,321.35,321.62,320.8,320.87,5043.0,321.35,321.62,320.8,320.87,5043.0
2024-11-22 15:00:00,320.98,321.06,319.8,320.25,9648.0,320.98,321.06,319.8,320.25,9648.0
2024-11-22 15:05:00,320.3,320.57,319.77,319.86,5679.0,320.3,320.57,319.77,319.86,5679.0
2024-11-22 15:10:00,319.86,319.9,319.0,319.1,17029.0,319.86,319.9,319.0,319.1,17029.0
2024-11-22 15:15:00,319.13,319.13,318.3,318.82,16151.0,319.13,319.13,318.3,318.82,16151.0
2024-11-22 15:20:00,318.84,318.92,318.44,318.74,8278.0,318.84,318.92,318.44,318.74,8278.0
2024-11-22 15:25:00,318.68,318.84,318.3,318.54,10443.0,318.68,318.84,318.3,318.54,10443.0
2024-11-22 15:30:00,318.53,318.64,318.12,318.12,12961.0,318.53,318.64,318.12,318.12,12961.0
2024-11-22 15:35:00,318.13,318.71,318.05,318.32,15334.0,318.13,318.71,318.05,318.32,15334.0
2024-11-22 15:40:00,318.33,318.43,317.77,318.02,24443.0,318.33,318.43,317.77,318.02,24443.0
2024-11-22 15:45:00,317.92,318.23,317.8,317.94,12645.0,317.92,318.23,317.8,317.94,12645.0
2024-11-22 15:50:00,317.94,318.47,317.38,318.42,39956.0,317.94,318.47,317.38,318.42,39956.0
2024-11-22 15:55:00,318.3,318.3,316.92,317.3,96801.0,318.3,318.3,316.92,317.3,96801.0
2024-11-25 09:30:00,318.98,323.78,318.86,323.36,73405.0,318.98,323.78,318.86,323.36,73405.0
2024-11-25 09:35:00,323.72,324.26,322.29,323.12,17862.0,323.72,324.26,322.29,323.12,17862.0
2024-11-25 09:40:00,323.02,323.69,321.72,322.55,12712.0,323.02,323.69,321.72,322.55,12712.0
2024-11-25 09:45:00,322.37,323.87,322.37,323.31,10505.0,322.37,323.87,322.37,323.31,10505.0
2024-11-25 09:50:00,323.4,323.94,321.13,321.64,13832.0,323.4,323.94,321.13,321.64,13832.0
2024-11-25 09:55:00,321.44,323.74,321.44,323.74,19765.0,321.44,323.74,321.44,323.74,19765.0
2024-11-25 10:00:00,323.62,323.69,322.87,322.87,22977.0,323.62,323.69,322.87,322.87,22977.0
2024-11-25 10:05:00,323.07,323.07,321.8,322.09,10878.0,323.07,323.07,321.8,322.09,10878.0
2024-11-25 10:10:00,321.9,322.37,321.19,321.93,8343.0,321.9,322.37,321.19,321.93,8343.0
2024-11-25 10:15:00,321.69,322.65,321.68,322.35,14190.0,321.69,322.65,321.68,322.35,14190.0
2024-11-25 10:20:00,322.63,323.78,322.36,323.69,15482.0,322.63,323.78,322.36,323.69,15482.0
2024-11-25 10:25:00,323.86,324.0,322.93,323.21,14901.0,323.86,324.0,322.93,323.21,14901.0
2024-11-25 10:30:00,323.4,324.17,323.03,323.07,11960.0,323.4,324.17,323.03,323.07,11960.0
2024-11-25 10:35:00,323.31,324.06,323.31,323.65,5995.0,323.31,324.06,323.31,323.65,5995.0
2024-11-25 10:40:00,323.74,324.22,323.1,323.17,9575.0,323.74,324.22,323.1,323.17,9575.0
2024-11-25 10:45:00,323.53,323.63,322.81,323.48,14626.0,323.53,323.63,322.81,323.48,14626.0
2024-11-25 10:50:00,323.64,323.8,322.35,322.43,17338.0,323.64,323.8,322.35,322.43,17338.0
2024-11-25 10:55:00,322.43,323.41,322.4,323.15,4897.0,322.43,323.41,322.4,323.15,4897.0
2024-11-25 11:00:00,323.15,323.41,322.72,323.41,9170.0,323.15,323.41,322.72,323.41,9170.0
2024-11-25 11:05:00,323.07,324.54,323.04,324.36,11686.0,323.07,324.54,323.04,324.36,11686.0
2024-11-25 11:10:00,324.58,325.6,324.37,325.36,14932.0,324.58,325.6,324.37,325.36,14932.0
2024-11-25 11:15:00,325.57,326.58,325.46,326.16,6926.0,325.57,326.58,325.46,326.16,6926.0
2024-11-25 11:20:00,326.48,326.95,326.0,326.13,8800.0,326.48,326.95,326.0,326.13,8800.0
2024-11-25 11:25:00,325.68,326.3,325.33,325.33,6663.0,325.68,326.3,325.33,325.33,6663.0
2024-11-25 11:30:00,325.52,325.62,324.36,324.45,8470.0,325.52,325.62,324.36,324.45,8470.0
2024-11-25 11:35:00,324.44,324.7,324.12,324.12,4995.0,324.44,324.7,324.12,324.12,4995.0
2024-11-25 11:40:00,324.29,324.44,323.6,323.8,7850.0,324.29,324.44,323.6,323.8,7850.0
2024-11-25 11:45:00,323.67,324.3,323.67,324.09,6312.0,323.67,324.3,323.67,324.09,6312.0
2024-11-25 11:50:00,323.88,325.27,323.83,325.07,5941.0,323.88,325.27,323.83,325.07,5941.0
2024-11-25 11:55:00,325.09,325.39,324.95,325.21,4853.0,325.09,325.39,324.95,325.21,4853.0
2024-11-25 12:00:00,325.17,325.41,324.95,325.11,5252.0,325.17,325.41,324.95,325.11,5252.0
2024-11-25 12:05:00,325.11,325.13,323.87,324.08,9261.0,325.11,325.13,323.87,324.08,9261.0
2024-11-25 12:10:00,324.16,324.16,323.37,323.66,6588.0,324.16,324.16,323.37,323.66,6588.0
2024-11-25 12:15:00,323.78,324.27,323.72,324.25,4940.0,323.78,324.27,323.72,324.25,4940.0
2024-11-25 12:20:00,324.29,324.47,323.25,323.3,11246.0,324.29,324.47,323.25,323.3,11246.0
2024-11-25 12:25:00,323.25,324.04,323.15,324.04,11251.0,323.25,324.04,323.15,324.04,11251.0
2024-11-25 12:30:00,323.99,325.11,323.98,324.48,11217.0,323.99,325.11,323.98,324.48,11217.0
2024-11-25 12:35:00,325.13,325.26,324.5,325.24,6615.0,325.13,325.26,324.5,325.24,6615.0
2024-11-25 12:40:00,325.05,325.84,325.04,325.75,7594.0,325.05,325.84,325.04,325.75,7594.0
2024-11-25 12:45:00,325.69,326.16,325.17,326.08,7701.0,325.69,326.16,325.17,326.08,7701.0
2024-11-25 12:50:00,325.92,326.43,325.91,326.43,5001.0,325.92,326.43,325.91,326.43,5001.0
2024-11-25 12:55:00,326.48,326.48,326.08,326.34,7995.0,326.48,326.48,326.08,326.34,7995.0
2024-11-25 13:00:00,326.32,327.54,326.32,327.42,8896.0,326.32,327.54,326.32,327.42,8896.0
2024-11-25 13:05:00,327.37,327.85,327.23,327.55,6644.0,327.37,327.85,327.23,327.55,6644.0
2024-11-25 13:10:00,327.42,327.54,327.17,327.38,6241.0,327.42,327.54,327.17,327.38,6241.0
2024-11-25 13:15:00,327.1,327.14,326.66,326.8,6926.0,327.1,327.14,326.66,326.8,6926.0
2024-11-25 13:20:00,326.64,326.75,326.54,326.59,2514.0,326.64,326.75,326.54,326.59,2514.0
2024-11-25 13:25:00,326.62,327.29,326.48,327.01,10392.0,326.62,327.29,326.48,327.01,10392.0
2024-11-25 13:30:00,327.05,327.65,327.04,327.62,2241.0,327.05,327.65,327.04,327.62,2241.0
2024-11-25 13:35:00,327.51,327.57,327.08,327.08,3352.0,327.51,327.57,327.08,327.08,3352.0
2024-11-25 13:40:00,327.09,327.11,326.49,326.71,2360.0,327.09,327.11,326.49,326.71,2360.0
2024-11-25 13:45:00,326.96,327.07,326.61,326.7,3089.0,326.96,327.07,326.61,326.7,3089.0
2024-11-25 13:50:00,326.63,326.76,325.8,325.8,5051.0,326.63,326.76,325.8,325.8,5051.0
2024-11-25 13:55:00,325.82,326.1,325.55,325.76,6383.0,325.82,326.1,325.55,325.76,6383.0
2024-11-25 14:00:00,325.78,325.81,325.59,325.77,2346.0,325.78,325.81,325.59,325.77,2346.0
2024-11-25 14:05:00,325.75,326.31,325.28,326.04,10424.0,325.75,326.31,325.28,326.04,10424.0
2024-11-25 14:10:00,326.1,326.19,325.7,325.78,5984.0,326.1,326.19,325.7,325.78,5984.0
2024-11-25 14:15:00,325.74,325.85,325.39,325.59,7260.0,325.74,325.85,325.39,325.59,7260.0
2024-11-25 14:20:00,325.59,325.7,325.01,325.16,8813.0,325.59,325.7,325.01,325.16,8813.0
2024-11-25 14:25:00,325.01,325.63,325.01,325.63,4277.0,325.01,325.63,325.01,325.63,4277.0
2024-11-25 14:30:00,325.65,326.03,325.24,326.0,3049.0,325.65,326.03,325.24,326.0,3049.0
2024-11-25 14:35:00,326.1,326.64,326.1,326.35,6046.0,326.1,326.64,326.1,326.35,6046.0
2024-11-25 14:40:00,326.17,327.1,326.17,326.82,6878.0,326.17,327.1,326.17,326.82,6878.0
2024-11-25 14:45:00,326.64,327.62,326.64,327.62,5531.0,326.64,327.62,326.64,327.62,5531.0
2024-11-25 14:50:00,327.53,328.23,327.53,327.81,16168.0,327.53,328.23,327.53,327.81,16168.0
2024-11-25 14:55:00,327.82,328.19,327.8,328.11,6260.0,327.82,328.19,327.8,328.11,6260.0
2024-11-25 15:00:00,328.11,328.45,327.82,328.45,17262.0,328.11,328.45,327.82,328.45,17262.0
2024-11-25 15:05:00,328.27,328.56,328.1,328.39,3845.0,328.27,328.56,328.1,328.39,3845.0
2024-11-25 15:10:00,328.37,328.63,328.02,328.03,9041.0,328.37,328.63,328.02,328.03,9041.0
2024-11-25 15:15:00,328.02,328.21,327.8,328.09,7527.0,328.02,328.21,327.8,328.09,7527.0
2024-11-25 15:20:00,328.08,328.71,327.88,328.52,9211.0,328.08,328.71,327.88,328.52,9211.0
2024-11-25 15:25:00,328.37,328.6,328.16,328.18,5006.0,328.37,328.6,328.16,328.18,5006.0
2024-11-25 15:30:00,328.18,328.23,327.57,328.1,10751.0,328.18,328.23,327.57,328.1,10751.0
2024-11-25 15:35:00,328.03,328.2,327.65,327.96,11188.0,328.03,328.2,327.65,327.96,11188.0
2024-11-25 15:40:00,327.96,328.46,327.11,327.19,23990.0,327.96,328.46,327.11,327.19,23990.0
2024-11-25 15:45:00,327.17,327.43,326.85,327.16,11504.0,327.17,327.43,326.85,327.16,11504.0
2024-11-25 15:50:00,327.37,327.91,327.23,327.5,22559.0,327.37,327.91,327.23,327.5,22559.0
2024-11-25 15:55:00,327.51,327.51,326.55,326.79,51470.0,327.51,327.51,326.55,326.79,51470.0
2024-11-26 09:30:00,325.39,326.22,324.29,324.59,36173.0,325.39,326.22,324.29,324.59,36173.0
2024-11-26 09:35:00,325.44,325.45,323.0,324.7,12804.0,325.44,325.45,323.0,324.7,12804.0
2024-11-26 09:40:00,324.16,324.16,322.29,322.89,4583.0,324.16,324.16,322.29,322.89,4583.0
2024-11-26 09:45:00,323.1,325.26,322.9,324.43,10237.0,323.1,325.26,322.9,324.43,10237.0
2024-11-26 09:50:00,324.71,325.2,323.85,323.85,6602.0,324.71,325.2,323.85,323.85,6602.0
2024-11-26 09:55:00,323.53,323.73,322.83,323.27,1238.0,323.53,323.73,322.83,323.27,1238.0
2024-11-26 10:00:00,323.64,323.93,323.1,323.32,10435.0,323.64,323.93,323.1,323.32,10435.0
2024-11-26 10:05:00,323.37,323.37,321.78,321.88,7287.0,323.37,323.37,321.78,321.88,7287.0
2024-11-26 10:10:00,322.14,322.5,321.82,322.41,5640.0,322.14,322.5,321.82,322.41,5640.0
2024-11-26 10:15:00,322.41,322.57,321.61,321.88,5879.0,322.41,322.57,321.61,321.88,5879.0
2024-11-26 10:20:00,321.88,321.89,321.3,321.49,5940.0,321.88,321.89,321.3,321.49,5940.0
2024-11-26 10:25:00,321.21,321.5,320.53,320.88,10290.0,321.21,321.5,320.53,320.88,10290.0
2024-11-26 10:30:00,320.72,320.72,319.42,319.93,11382.0,320.72,320.72,319.42,319.93,11382.0
2024-11-26 10:35:00,319.6,320.07,319.26,319.51,5405.0,319.6,320.07,319.26,319.51,5405.0
2024-11-26 10:40:00,319.52,320.18,319.51,320.06,13559.0,319.52,320.18,319.51,320.06,13559.0
2024-11-26 10:45:00,320.11,320.58,319.24,319.24,7453.0,320.11,320.58,319.24,319.24,7453.0
2024-11-26 10:50:00,319.33,319.43,318.68,318.75,5542.0,319.33,319.43,318.68,318.75,5542.0
2024-11-26 10:55:00,319.18,319.19,318.77,318.96,7743.0,319.18,319.19,318.77,318.96,7743.0
2024-11-26 11:00:00,319.34,320.53,319.03,320.52,26876.0,319.34,320.53,319.03,320.52,26876.0
2024-11-26 11:05:00,320.63,320.64,320.01,320.27,1939.0,320.63,320.64,320.01,320.27,1939.0
2024-11-26 11:10:00,320.1,320.22,319.38,319.38,3945.0,320.1,320.22,319.38,319.38,3945.0
2024-11-26 11:15:00,319.8,320.7,319.61,320.7,5629.0,319.8,320.7,319.61,320.7,5629.0
2024-11-26 11:20:00,320.7,320.85,320.53,320.63,2396.0,320.7,320.85,320.53,320.63,2396.0
2024-11-26 11:25:00,320.62,320.67,319.71,319.71,4174.0,320.62,320.67,319.71,319.71,4174.0
2024-11-26 11:30:00,319.47,320.03,319.39,320.03,2529.0,319.47,320.03,319.39,320.03,2529.0
2024-11-26 11:35:00,320.48,320.98,320.39,320.83,4289.0,320.48,320.98,320.39,320.83,4289.0
2024-11-26 11:40:00,320.75,320.85,320.46,320.46,4591.0,320.75,320.85,320.46,320.46,4591.0
2024-11-26 11:45:00,320.4,320.4,319.93,319.93,2331.0,320.4,320.4,319.93,319.93,2331.0
2024-11-26 11:50:00,320.02,320.62,320.01,320.62,1337.0,320.02,320.62,320.01,320.62,1337.0
2024-11-26 11:55:00,320.75,321.0,320.75,320.77,1200.0,320.75,321.0,320.75,320.77,1200.0
2024-11-26 12:00:00,320.89,320.9,320.47,320.48,2009.0,320.89,320.9,320.47,320.48,2009.0
2024-11-26 12:05:00,320.27,320.47,319.75,320.47,3200.0,320.27,320.47,319.75,320.47,3200.0
2024-11-26 12:10:00,320.38,320.92,320.37,320.92,2200.0,320.38,320.92,320.37,320.92,2200.0
2024-11-26 12:15:00,320.63,320.93,320.5,320.5,3998.0,320.63,320.93,320.5,320.5,3998.0
2024-11-26 12:20:00,320.74,320.92,320.65,320.71,2598.0,320.74,320.92,320.65,320.71,2598.0
2024-11-26 12:25:00,320.63,320.71,320.46,320.6,1000.0,320.63,320.71,320.46,320.6,1000.0
2024-11-26 12:30:00,320.6,320.79,320.55,320.79,2199.0,320.6,320.79,320.55,320.79,2199.0
2024-11-26 12:35:00,320.75,320.8,320.67,320.68,1855.0,320.75,320.8,320.67,320.68,1855.0
2024-11-26 12:40:00,320.72,320.79,320.71,320.71,300.0,320.72,320.79,320.71,320.71,300.0
2024-11-26 12:45:00,320.69,320.7,319.87,320.0,3042.0,320.69,320.7,319.87,320.0,3042.0
2024-11-26 12:50:00,320.0,320.34,319.69,320.07,3383.0,320.0,320.34,319.69,320.07,3383.0
2024-11-26 12:55:00,319.91,320.09,319.71,319.87,2227.0,319.91,320.09,319.71,319.87,2227.0
2024-11-26 13:00:00,319.85,319.99,319.5,319.93,2099.0,319.85,319.99,319.5,319.93,2099.0
2024-11-26 13:05:00,319.9,320.25,319.81,320.25,1500.0,319.9,320.25,319.81,320.25,1500.0
2024-11-26 13:10:00,320.26,320.36,320.01,320.27,1973.0,320.26,320.36,320.01,320.27,1973.0
2024-11-26 13:15:00,320.38,320.41,320.22,320.4,2386.0,320.38,320.41,320.22,320.4,2386.0
2024-11-26 13:20:00,320.38,320.64,320.16,320.44,3270.0,320.38,320.64,320.16,320.44,3270.0
2024-11-26 13:25:00,320.44,320.44,319.58,320.05,1150.0,320.44,320.44,319.58,320.05,1150.0
2024-11-26 13:30:00,319.81,319.81,319.63,319.63,1506.0,319.81,319.81,319.63,319.63,1506.0
2024-11-26 13:35:00,319.75,320.25,319.75,320.25,3293.0,319.75,320.25,319.75,320.25,3293.0
2024-11-26 13:40:00,320.13,320.31,320.0,320.0,1188.0,320.13,320.31,320.0,320.0,1188.0
2024-11-26 13:45:00,320.05,320.1,319.9,319.94,2071.0,320.05,320.1,319.9,319.94,2071.0
2024-11-26 13:50:00,319.94,320.21,319.83,319.84,3500.0,319.94,320.21,319.83,319.84,3500.0
2024-11-26 13:55:00,319.87,320.19,319.72,319.9,5498.0,319.87,320.19,319.72,319.9,5498.0
2024-11-26 14:00:00,319.85,320.08,319.56,319.56,4161.0,319.85,320.08,319.56,319.56,4161.0
2024-11-26 14:05:00,319.69,319.72,319.23,319.5,3400.0,319.69,319.72,319.23,319.5,3400.0
2024-11-26 14:10:00,319.28,319.78,319.08,319.71,4731.0,319.28,319.78,319.08,319.71,4731.0
2024-11-26 14:15:00,319.82,319.83,319.62,319.62,1200.0,319.82,319.83,319.62,319.62,1200.0
2024-11-26 14:20:00,319.78,319.78,318.9,319.18,5444.0,319.78,319.78,318.9,319.18,5444.0
2024-11-26 14:25:00,319.21,319.45,319.09,319.44,2003.0,319.21,319.45,319.09,319.44,2003.0
2024-11-26 14:30:00,319.48,319.48,319.11,319.21,2676.0,319.48,319.48,319.11,319.21,2676.0
2024-11-26 14:35:00,319.18,319.45,319.01,319.45,3283.0,319.18,319.45,319.01,319.45,3283.0
2024-11-26 14:40:00,319.41,319.5,319.11,319.44,3395.0,319.41,319.5,319.11,319.44,3395.0
2024-11-26 14:45:00,319.46,319.46,318.83,318.84,2713.0,319.46,319.46,318.83,318.84,2713.0
2024-11-26 14:50:00,318.93,319.09,318.75,318.82,4724.0,318.93,319.09,318.75,318.82,4724.0
2024-11-26 14:55:00,318.75,318.87,318.4,318.73,4972.0,318.75,318.87,318.4,318.73,4972.0
2024-11-26 15:00:00,318.73,318.9,318.62,318.67,2800.0,318.73,318.9,318.62,318.67,2800.0
2024-11-26 15:05:00,318.82,319.27,318.66,319.27,2930.0,318.82,319.27,318.66,319.27,2930.0
2024-11-26 15:10:00,319.29,319.5,319.02,319.38,8392.0,319.29,319.5,319.02,319.38,8392.0
2024-11-26 15:15:00,319.49,319.61,319.33,319.57,3055.0,319.49,319.61,319.33,319.57,3055.0
2024-11-26 15:20:00,319.55,319.55,319.27,319.42,4562.0,319.55,319.55,319.27,319.42,4562.0
2024-11-26 15:25:00,319.33,319.33,319.0,319.18,3968.0,319.33,319.33,319.0,319.18,3968.0
2024-11-26 15:30:00,319.06,319.15,318.66,318.83,5325.0,319.06,319.15,318.66,318.83,5325.0
2024-11-26 15:35:00,318.7,318.91,318.5,318.84,5859.0,318.7,318.91,318.5,318.84,5859.0
2024-11-26 15:40:00,318.78,318.9,318.44,318.87,7617.0,318.78,318.9,318.44,318.87,7617.0
2024-11-26 15:45:00,318.77,319.24,318.74,318.86,10741.0,318.77,319.24,318.74,318.86,10741.0
2024-11-26 15:50:00,318.96,319.18,318.24,318.69,33319.0,318.96,319.18,318.24,318.69,33319.0
2024-11-26 15:55:00,318.88,319.14,318.59,318.8,56377.0,318.88,319.14,318.59,318.8,56377.0
2024-11-27 09:30:00,319.82,321.4,318.98,320.7,31106.0,319.82,321.4,318.98,320.7,31106.0
2024-11-27 09:35:00,321.48,322.83,321.16,321.82,14556.0,321.48,322.83,321.16,321.82,14556.0
2024-11-27 09:40:00,322.06,322.06,320.6,321.62,9261.0,322.06,322.06,320.6,321.62,9261.0
2024-11-27 09:45:00,321.62,322.86,321.14,321.32,14328.0,321.62,322.86,321.14,321.32,14328.0
2024-11-27 09:50:00,321.34,321.68,320.51,321.29,4106.0,321.34,321.68,320.51,321.29,4106.0
2024-11-27 09:55:00,321.11,321.3,320.06,321.03,7578.0,321.11,321.3,320.06,321.03,7578.0
2024-11-27 10:00:00,321.02,321.02,319.9,320.52,6449.0,321.02,321.02,319.9,320.52,6449.0
2024-11-27 10:05:00,320.19,320.27,319.61,320.13,10532.0,320.19,320.27,319.61,320.13,10532.0
2024-11-27 10:10:00,319.95,319.96,318.84,319.02,11602.0,319.95,319.96,318.84,319.02,11602.0
2024-11-27 10:15:00,319.02,319.32,318.73,319.26,5369.0,319.02,319.32,318.73,319.26,5369.0
2024-11-27 10:20:00,319.15,319.53,319.14,319.43,2591.0,319.15,319.53,319.14,319.43,2591.0
2024-11-27 10:25:00,319.31,319.83,319.3,319.66,3102.0,319.31,319.83,319.3,319.66,3102.0
2024-11-27 10:30:00,319.46,320.2,319.25,319.33,9761.0,319.46,320.2,319.25,319.33,9761.0
2024-11-27 10:35:00,319.43,319.59,319.15,319.16,3016.0,319.43,319.59,319.15,319.16,3016.0
2024-11-27 10:40:00,319.21,319.38,318.78,318.88,4178.0,319.21,319.38,318.78,318.88,4178.0
2024-11-27 10:45:00,318.75,319.07,318.42,318.51,9537.0,318.75,319.07,318.42,318.51,9537.0
2024-11-27 10:50:00,318.66,318.94,318.23,318.94,5655.0,318.66,318.94,318.23,318.94,5655.0
2024-11-27 10:55:00,318.93,319.06,318.65,318.95,3400.0,318.93,319.06,318.65,318.95,3400.0
2024-11-27 11:00:00,318.79,319.16,318.51,318.99,5204.0,318.79,319.16,318.51,318.99,5204.0
2024-11-27 11:05:00,318.98,319.38,318.91,319.38,2863.0,318.98,319.38,318.91,319.38,2863.0
2024-11-27 11:10:00,319.46,319.46,319.08,319.19,5224.0,319.46,319.46,319.08,319.19,5224.0
2024-11-27 11:15:00,319.25,319.38,319.02,319.02,4802.0,319.25,319.38,319.02,319.02,4802.0
2024-11-27 11:20:00,319.24,319.24,318.27,318.27,3120.0,319.24,319.24,318.27,318.27,3120.0
2024-11-27 11:25:00,318.43,318.5,318.02,318.33,5050.0,318.43,318.5,318.02,318.33,5050.0
2024-11-27 11:30:00,318.32,318.59,318.32,318.58,2320.0,318.32,318.59,318.32,318.58,2320.0
2024-11-27 11:35:00,318.43,318.63,318.0,318.25,8896.0,318.43,318.63,318.0,318.25,8896.0
2024-11-27 11:40:00,318.25,318.64,318.24,318.46,4642.0,318.25,318.64,318.24,318.46,4642.0
2024-11-27 11:45:00,318.46,318.47,317.89,318.12,6339.0,318.46,318.47,317.89,318.12,6339.0
2024-11-27 11:50:00,318.18,318.23,317.9,318.0,8470.0,318.18,318.23,317.9,318.0,8470.0
2024-11-27 11:55:00,318.0,318.57,318.0,318.39,4888.0,318.0,318.57,318.0,318.39,4888.0
2024-11-27 12:00:00,318.32,318.55,318.05,318.55,4171.0,318.32,318.55,318.05,318.55,4171.0
2024-11-27 12:05:00,318.52,318.7,317.9,318.06,2971.0,318.52,318.7,317.9,318.06,2971.0
2024-11-27 12:10:00,318.27,318.35,318.08,318.22,1900.0,318.27,318.35,318.08,318.22,1900.0
2024-11-27 12:15:00,318.4,318.4,318.0,318.15,4027.0,318.4,318.4,318.0,318.15,4027.0
2024-11-27 12:20:00,318.16,318.6,318.13,318.38,1988.0,318.16,318.6,318.13,318.38,1988.0
2024-11-27 12:25:00,318.33,318.52,318.27,318.39,2200.0,318.33,318.52,318.27,318.39,2200.0
2024-11-27 12:30:00,318.45,318.48,317.93,318.35,4928.0,318.45,318.48,317.93,318.35,4928.0
2024-11-27 12:35:00,318.39,318.67,318.34,318.67,1140.0,318.39,318.67,318.34,318.67,1140.0
2024-11-27 12:40:00,318.64,318.64,317.86,317.96,7314.0,318.64,318.64,317.86,317.96,7314.0
2024-11-27 12:45:00,317.93,318.04,317.41,317.47,3257.0,317.93,318.04,317.41,317.47,3257.0
2024-11-27 12:50:00,317.4,317.46,316.53,316.53,13251.0,317.4,317.46,316.53,316.53,13251.0
2024-11-27 12:55:00,316.68,316.82,316.52,316.61,2689.0,316.68,316.82,316.52,316.61,2689.0
2024-11-27 13:00:00,316.75,316.77,316.41,316.56,2594.0,316.75,316.77,316.41,316.56,2594.0
2024-11-27 13:05:00,316.44,316.73,316.43,316.71,2709.0,316.44,316.73,316.43,316.71,2709.0
2024-11-27 13:10:00,316.92,316.92,316.66,316.79,1921.0,316.92,316.92,316.66,316.79,1921.0
2024-11-27 13:15:00,316.86,317.18,316.86,317.0,1924.0,316.86,317.18,316.86,317.0,1924.0
2024-11-27 13:20:00,317.03,317.16,316.95,316.95,1220.0,317.03,317.16,316.95,316.95,1220.0
2024-11-27 13:25:00,317.0,317.0,316.86,316.98,2270.0,317.0,317.0,316.86,316.98,2270.0
2024-11-27 13:30:00,317.07,317.11,316.97,317.1,4468.0,317.07,317.11,316.97,317.1,4468.0
2024-11-27 13:35:00,317.15,317.48,317.15,317.47,3548.0,317.15,317.48,317.15,317.47,3548.0
2024-11-27 13:40:00,317.37,317.61,317.37,317.54,4253.0,317.37,317.61,317.37,317.54,4253.0
2024-11-27 13:45:00,317.46,317.74,317.36,317.73,4110.0,317.46,317.74,317.36,317.73,4110.0
2024-11-27 13:50:00,317.75,317.87,317.64,317.75,2001.0,317.75,317.87,317.64,317.75,2001.0
2024-11-27 13:55:00,317.81,318.26,317.81,318.23,1467.0,317.81,318.26,317.81,318.23,1467.0
2024-11-27 14:00:00,318.22,318.57,318.17,318.57,4034.0,318.22,318.57,318.17,318.57,4034.0
2024-11-27 14:05:00,318.53,318.79,318.36,318.38,6678.0,318.53,318.79,318.36,318.38,6678.0
2024-11-27 14:10:00,318.43,319.3,318.43,319.19,9443.0,318.43,319.3,318.43,319.19,9443.0
2024-11-27 14:15:00,319.16,319.19,318.75,319.19,4034.0,319.16,319.19,318.75,319.19,4034.0
2024-11-27 14:20:00,319.04,319.22,319.02,319.15,1815.0,319.04,319.22,319.02,319.15,1815.0
2024-11-27 14:25:00,319.16,319.17,318.77,318.85,2869.0,319.16,319.17,318.77,318.85,2869.0
2024-11-27 14:30:00,318.95,319.08,318.83,319.08,3177.0,318.95,319.08,318.83,319.08,3177.0
2024-11-27 14:35:00,319.05,319.33,318.81,319.29,5139.0,319.05,319.33,318.81,319.29,5139.0
2024-11-27 14:40:00,319.32,319.93,319.32,319.93,3627.0,319.32,319.93,319.32,319.93,3627.0
2024-11-27 14:45:00,320.0,320.06,319.76,319.91,5226.0,320.0,320.06,319.76,319.91,5226.0
2024-11-27 14:50:00,319.91,320.01,319.77,319.86,5381.0,319.91,320.01,319.77,319.86,5381.0
2024-11-27 14:55:00,319.75,319.79,319.54,319.57,4402.0,319.75,319.79,319.54,319.57,4402.0
2024-11-27 15:00:00,319.57,319.69,319.55,319.69,2073.0,319.57,319.69,319.55,319.69,2073.0
2024-11-27 15:05:00,319.57,320.0,319.57,320.0,2000.0,319.57,320.0,319.57,320.0,2000.0
2024-11-27 15:10:00,319.93,320.0,319.69,320.0,4111.0,319.93,320.0,319.69,320.0,4111.0
2024-11-27 15:15:00,320.03,320.28,319.87,320.13,2009.0,320.03,320.28,319.87,320.13,2009.0
2024-11-27 15:20:00,320.19,320.19,319.69,319.84,4257.0,320.19,320.19,319.69,319.84,4257.0
2024-11-27 15:25:00,319.69,319.7,319.51,319.52,1200.0,319.69,319.7,319.51,319.52,1200.0
2024-11-27 15:30:00,319.58,319.69,319.48,319.61,5373.0,319.58,319.69,319.48,319.61,5373.0
2024-11-27 15:35:00,319.48,319.66,319.38,319.52,5382.0,319.48,319.66,319.38,319.52,5382.0
2024-11-27 15:40:00,319.51,319.51,319.19,319.5,12759.0,319.51,319.51,319.19,319.5,12759.0
2024-11-27 15:45:00,319.5,319.61,319.33,319.56,15331.0,319.5,319.61,319.33,319.56,15331.0
2024-11-27 15:50:00,319.61,319.84,319.35,319.4,18460.0,319.61,319.84,319.35,319.4,18460.0
2024-11-27 15:55:00,319.48,319.65,319.26,319.51,57605.0,319.48,319.65,319.26,319.51,57605.0
2024-11-29 09:30:00,321.93,321.93,319.65,320.21,26782.0,321.93,321.93,319.65,320.21,26782.0
2024-11-29 09:35:00,320.56,321.0,319.64,319.77,7377.0,320.56,321.0,319.64,319.77,7377.0
2024-11-29 09:40:00,319.77,320.07,319.42,319.42,10918.0,319.77,320.07,319.42,319.42,10918.0
2024-11-29 09:45:00,319.5,319.94,319.06,319.64,12551.0,319.5,319.94,319.06,319.64,12551.0
2024-11-29 09:50:00,319.98,319.98,319.64,319.94,5010.0,319.98,319.98,319.64,319.94,5010.0
2024-11-29 09:55:00,319.86,319.86,318.96,319.16,10021.0,319.86,319.86,318.96,319.16,10021.0
2024-11-29 10:00:00,319.29,319.69,318.47,319.69,7855.0,319.29,319.69,318.47,319.69,7855.0
2024-11-29 10:05:00,319.68,320.67,319.27,320.35,8916.0,319.68,320.67,319.27,320.35,8916.0
2024-11-29 10:10:00,320.6,321.08,320.42,320.82,8925.0,320.6,321.08,320.42,320.82,8925.0
2024-11-29 10:15:00,320.78,321.88,320.47,321.29,16472.0,320.78,321.88,320.47,321.29,16472.0
2024-11-29 10:20:00,321.28,322.43,321.28,321.98,11719.0,321.28,322.43,321.28,321.98,11719.0
2024-11-29 10:25:00,322.04,322.14,321.42,321.42,7279.0,322.04,322.14,321.42,321.42,7279.0
2024-11-29 10:30:00,321.62,322.39,321.38,322.11,13497.0,321.62,322.39,321.38,322.11,13497.0
2024-11-29 10:35:00,322.07,322.84,321.77,322.56,10133.0,322.07,322.84,321.77,322.56,10133.0
2024-11-29 10:40:00,322.62,323.29,322.58,322.91,13948.0,322.62,323.29,322.58,322.91,13948.0
2024-11-29 10:45:00,322.68,323.41,322.68,323.19,9224.0,322.68,323.41,322.68,323.19,9224.0
2024-11-29 10:50:00,323.18,323.92,323.18,323.92,3908.0,323.18,323.92,323.18,323.92,3908.0
2024-11-29 10:55:00,323.93,324.16,322.87,322.87,11071.0,323.93,324.16,322.87,322.87,11071.0
2024-11-29 11:00:00,323.0,323.0,322.0,322.27,11038.0,323.0,323.0,322.0,322.27,11038.0
2024-11-29 11:05:00,322.49,322.57,321.83,321.98,12699.0,322.49,322.57,321.83,321.98,12699.0
2024-11-29 11:10:00,321.98,321.98,321.33,321.53,7922.0,321.98,321.98,321.33,321.53,7922.0
2024-11-29 11:15:00,321.49,322.49,321.42,322.42,9976.0,321.49,322.49,321.42,322.42,9976.0
2024-11-29 11:20:00,322.46,322.54,322.29,322.46,2518.0,322.46,322.54,322.29,322.46,2518.0
2024-11-29 11:25:00,322.4,322.45,322.0,322.3,5282.0,322.4,322.45,322.0,322.3,5282.0
2024-11-29 11:30:00,322.32,322.46,321.97,321.98,3886.0,322.32,322.46,321.97,321.98,3886.0
2024-11-29 11:35:00,321.96,322.02,321.58,321.95,4136.0,321.96,322.02,321.58,321.95,4136.0
2024-11-29 11:40:00,322.01,322.29,321.91,322.29,3639.0,322.01,322.29,321.91,322.29,3639.0
2024-11-29 11:45:00,322.2,322.2,321.74,321.75,2123.0,322.2,322.2,321.74,321.75,2123.0
2024-11-29 11:50:00,321.72,322.01,321.56,322.01,4490.0,321.72,322.01,321.56,322.01,4490.0
2024-11-29 11:55:00,321.97,322.08,321.79,322.01,5994.0,321.97,322.08,321.79,322.01,5994.0
2024-11-29 12:00:00,322.07,322.58,321.91,322.58,3094.0,322.07,322.58,321.91,322.58,3094.0
2024-11-29 12:05:00,322.6,322.86,322.29,322.33,8105.0,322.6,322.86,322.29,322.33,8105.0
2024-11-29 12:10:00,322.34,322.39,322.01,322.01,4322.0,322.34,322.39,322.01,322.01,4322.0
2024-11-29 12:15:00,322.1,322.35,321.99,322.3,2714.0,322.1,322.35,321.99,322.3,2714.0
2024-11-29 12:20:00,322.27,322.47,322.13,322.23,5132.0,322.27,322.47,322.13,322.23,5132.0
2024-11-29 12:25:00,322.19,322.3,321.88,321.96,5651.0,322.19,322.3,321.88,321.96,5651.0
2024-11-29 12:30:00,321.93,322.05,321.61,322.03,7345.0,321.93,322.05,321.61,322.03,7345.0
2024-11-29 12:35:00,321.96,322.22,321.43,322.2,8484.0,321.96,322.22,321.43,322.2,8484.0
2024-11-29 12:40:00,322.26,322.36,321.84,321.95,5382.0,322.26,322.36,321.84,321.95,5382.0
2024-11-29 12:45:00,321.92,321.92,321.07,321.24,9770.0,321.92,321.92,321.07,321.24,9770.0
2024-11-29 12:50:00,321.32,321.35,320.91,321.0,13699.0,321.32,321.35,320.91,321.0,13699.0
2024-11-29 12:55:00,320.98,321.17,320.42,320.56,42916.0,320.98,321.17,320.42,320.56,42916.0
2024-12-02 09:30:00,322.91,329.1,321.83,324.83,73323.0,322.91,329.1,321.83,324.83,73323.0
2024-12-02 09:35:00,325.0,326.26,324.01,325.42,17630.0,325.0,326.26,324.01,325.42,17630.0
2024-12-02 09:40:00,325.2,327.41,325.07,327.4,22411.0,325.2,327.41,325.07,327.4,22411.0
2024-12-02 09:45:00,327.5,327.85,325.88,325.88,26633.0,327.5,327.85,325.88,325.88,26633.0
2024-12-02 09:50:00,326.19,328.82,326.06,328.02,22455.0,326.19,328.82,326.06,328.02,22455.0
2024-12-02 09:55:00,328.06,329.0,327.25,328.08,22506.0,328.06,329.0,327.25,328.08,22506.0
2024-12-02 10:00:00,328.19,328.5,327.7,327.85,16473.0,328.19,328.5,327.7,327.85,16473.0
2024-12-02 10:05:00,327.84,328.6,327.46,328.6,13683.0,327.84,328.6,327.46,328.6,13683.0
2024-12-02 10:10:00,328.7,330.41,328.62,329.53,29302.0,328.7,330.41,328.62,329.53,29302.0
2024-12-02 10:15:00,329.82,330.45,329.4,330.05,9561.0,329.82,330.45,329.4,330.05,9561.0
2024-12-02 10:20:00,330.15,330.98,329.73,330.98,30520.0,330.15,330.98,329.73,330.98,30520.0
2024-12-02 10:25:00,331.0,331.66,330.53,331.56,9018.0,331.0,331.66,330.53,331.56,9018.0
2024-12-02 10:30:00,331.26,333.2,331.0,333.08,16290.0,331.26,333.2,331.0,333.08,16290.0
2024-12-02 10:35:00,333.14,333.8,333.0,333.58,19360.0,333.14,333.8,333.0,333.58,19360.0
2024-12-02 10:40:00,333.62,335.55,333.36,335.43,38593.0,333.62,335.55,333.36,335.43,38593.0
2024-12-02 10:45:00,335.4,336.03,334.92,335.34,21185.0,335.4,336.03,334.92,335.34,21185.0
2024-12-02 10:50:00,335.23,336.58,335.14,336.03,20524.0,335.23,336.58,335.14,336.03,20524.0
2024-12-02 10:55:00,335.89,337.14,335.4,335.86,41016.0,335.89,337.14,335.4,335.86,41016.0
2024-12-02 11:00:00,336.02,337.18,335.65,337.18,26063.0,336.02,337.18,335.65,337.18,26063.0
2024-12-02 11:05:00,337.17,337.3,336.04,336.12,14681.0,337.17,337.3,336.04,336.12,14681.0
2024-12-02 11:10:00,336.12,336.47,335.31,336.03,11839.0,336.12,336.47,335.31,336.03,11839.0
2024-12-02 11:15:00,335.89,336.38,335.35,335.41,11238.0,335.89,336.38,335.35,335.41,11238.0
2024-12-02 11:20:00,335.41,336.3,335.38,335.38,14119.0,335.41,336.3,335.38,335.38,14119.0
2024-12-02 11:25:00,335.39,336.11,335.38,335.89,9523.0,335.39,336.11,335.38,335.89,9523.0
2024-12-02 11:30:00,335.88,336.11,334.22,334.22,15295.0,335.88,336.11,334.22,334.22,15295.0
2024-12-02 11:35:00,334.31,335.65,334.08,335.32,8787.0,334.31,335.65,334.08,335.32,8787.0
2024-12-02 11:40:00,335.52,335.93,335.27,335.28,13368.0,335.52,335.93,335.27,335.28,13368.0
2024-12-02 11:45:00,335.07,335.33,334.72,334.81,5551.0,335.07,335.33,334.72,334.81,5551.0
2024-12-02 11:50:00,334.82,335.01,333.61,333.86,8018.0,334.82,335.01,333.61,333.86,8018.0
2024-12-02 11:55:00,333.83,334.86,333.6,334.5,5202.0,333.83,334.86,333.6,334.5,5202.0
2024-12-02 12:00:00,334.53,334.55,334.13,334.23,3289.0,334.53,334.55,334.13,334.23,3289.0
2024-12-02 12:05:00,334.4,334.61,333.55,333.97,6136.0,334.4,334.61,333.55,333.97,6136.0
2024-12-02 12:10:00,334.1,334.49,333.99,334.46,7295.0,334.1,334.49,333.99,334.46,7295.0
2024-12-02 12:15:00,334.23,334.37,333.78,334.0,6050.0,334.23,334.37,333.78,334.0,6050.0
2024-12-02 12:20:00,333.78,335.2,333.5,335.0,27938.0,333.78,335.2,333.5,335.0,27938.0
2024-12-02 12:25:00,334.82,335.43,333.75,333.87,12351.0,334.82,335.43,333.75,333.87,12351.0
2024-12-02 12:30:00,333.95,333.95,333.33,333.73,6206.0,333.95,333.95,333.33,333.73,6206.0
2024-12-02 12:35:00,333.83,334.82,333.73,334.6,4010.0,333.83,334.82,333.73,334.6,4010.0
2024-12-02 12:40:00,334.48,334.92,334.48,334.8,3896.0,334.48,334.92,334.48,334.8,3896.0
2024-12-02 12:45:00,334.8,335.35,334.8,334.83,5980.0,334.8,335.35,334.8,334.83,5980.0
2024-12-02 12:50:00,334.76,335.19,334.76,334.84,5633.0,334.76,335.19,334.76,334.84,5633.0
2024-12-02 12:55:00,334.76,335.15,334.76,334.9,3039.0,334.76,335.15,334.76,334.9,3039.0
2024-12-02 13:00:00,334.72,334.75,334.41,334.46,2455.0,334.72,334.75,334.41,334.46,2455.0
2024-12-02 13:05:00,334.38,335.38,334.37,334.89,4203.0,334.38,335.38,334.37,334.89,4203.0
2024-12-02 13:10:00,334.86,335.17,334.69,334.96,4871.0,334.86,335.17,334.69,334.96,4871.0
2024-12-02 13:15:00,334.89,334.9,334.61,334.76,1795.0,334.89,334.9,334.61,334.76,1795.0
2024-12-02 13:20:00,334.74,334.83,334.2,334.2,3320.0,334.74,334.83,334.2,334.2,3320.0
2024-12-02 13:25:00,334.18,335.78,333.88,334.9,46504.0,334.18,335.78,333.88,334.9,46504.0
2024-12-02 13:30:00,334.72,335.18,334.55,335.0,3608.0,334.72,335.18,334.55,335.0,3608.0
2024-12-02 13:35:00,334.92,335.36,334.39,334.55,7888.0,334.92,335.36,334.39,334.55,7888.0
2024-12-02 13:40:00,334.57,334.65,334.21,334.44,4510.0,334.57,334.65,334.21,334.44,4510.0
2024-12-02 13:45:00,334.58,334.58,333.75,333.95,7418.0,334.58,334.58,333.75,333.95,7418.0
2024-12-02 13:50:00,334.25,334.44,334.02,334.05,2709.0,334.25,334.44,334.02,334.05,2709.0
2024-12-02 13:55:00,333.82,333.96,333.75,333.8,4306.0,333.82,333.96,333.75,333.8,4306.0
2024-12-02 14:00:00,333.8,334.06,333.6,333.77,4264.0,333.8,334.06,333.6,333.77,4264.0
2024-12-02 14:05:00,333.9,333.93,333.58,333.68,4288.0,333.9,333.93,333.58,333.68,4288.0
2024-12-02 14:10:00,333.67,333.76,333.33,333.46,6174.0,333.67,333.76,333.33,333.46,6174.0
2024-12-02 14:15:00,333.38,333.64,332.94,333.62,9538.0,333.38,333.64,332.94,333.62,9538.0
2024-12-02 14:20:00,333.25,333.41,333.05,333.13,2501.0,333.25,333.41,333.05,333.13,2501.0
2024-12-02 14:25:00,333.12,333.49,333.07,333.36,5165.0,333.12,333.49,333.07,333.36,5165.0
2024-12-02 14:30:00,333.36,333.62,333.27,333.44,6962.0,333.36,333.62,333.27,333.44,6962.0
2024-12-02 14:35:00,333.32,334.17,333.32,334.17,5390.0,333.32,334.17,333.32,334.17,5390.0
2024-12-02 14:40:00,334.17,334.17,333.88,334.01,4814.0,334.17,334.17,333.88,334.01,4814.0
2024-12-02 14:45:00,333.85,334.11,333.42,333.42,6464.0,333.85,334.11,333.42,333.42,6464.0
2024-12-02 14:50:00,333.31,333.43,333.04,333.06,9701.0,333.31,333.43,333.04,333.06,9701.0
2024-12-02 14:55:00,333.15,333.15,332.49,332.5,10561.0,333.15,333.15,332.49,332.5,10561.0
2024-12-02 15:00:00,332.44,332.6,332.15,332.2,7983.0,332.44,332.6,332.15,332.2,7983.0
2024-12-02 15:05:00,332.24,332.49,332.13,332.31,6908.0,332.24,332.49,332.13,332.31,6908.0
2024-12-02 15:10:00,332.31,332.58,332.09,332.38,9262.0,332.31,332.58,332.09,332.38,9262.0
2024-12-02 15:15:00,332.47,332.5,332.13,332.35,17130.0,332.47,332.5,332.13,332.35,17130.0
2024-12-02 15:20:00,332.35,332.65,331.58,331.58,15372.0,332.35,332.65,331.58,331.58,15372.0
2024-12-02 15:25:00,331.65,331.88,331.59,331.74,4280.0,331.65,331.88,331.59,331.74,4280.0
2024-12-02 15:30:00,331.69,332.21,331.57,332.04,16886.0,331.69,332.21,331.57,332.04,16886.0
2024-12-02 15:35:00,332.08,332.17,331.66,331.87,16532.0,332.08,332.17,331.66,331.87,16532.0
2024-12-02 15:40:00,331.97,332.55,331.88,332.55,17385.0,331.97,332.55,331.88,332.55,17385.0
2024-12-02 15:45:00,332.55,332.9,332.42,332.87,9872.0,332.55,332.9,332.42,332.87,9872.0
2024-12-02 15:50:00,332.87,333.43,332.23,333.15,54643.0,332.87,333.43,332.23,333.15,54643.0
2024-12-02 15:55:00,333.36,334.86,333.36,334.53,60429.0,333.36,334.86,333.36,334.53,60429.0
2024-12-03 09:30:00,333.56,335.05,330.1,331.57,57535.0,333.56,335.05,330.1,331.57,57535.0
2024-12-03 09:35:00,332.11,334.88,332.11,332.94,24103.0,332.11,334.88,332.11,332.94,24103.0
2024-12-03 09:40:00,332.5,333.22,329.74,330.61,23692.0,332.5,333.22,329.74,330.61,23692.0
2024-12-03 09:45:00,330.66,333.0,330.63,333.0,15856.0,330.66,333.0,330.63,333.0,15856.0
2024-12-03 09:50:00,332.9,333.7,332.68,332.68,17656.0,332.9,333.7,332.68,332.68,17656.0
2024-12-03 09:55:00,332.75,332.86,331.76,332.65,8699.0,332.75,332.86,331.76,332.65,8699.0
2024-12-03 10:00:00,332.88,333.19,332.39,332.97,7800.0,332.88,333.19,332.39,332.97,7800.0
2024-12-03 10:05:00,332.97,333.2,332.19,333.07,10883.0,332.97,333.2,332.19,333.07,10883.0
2024-12-03 10:10:00,333.0,333.39,332.24,332.65,12124.0,333.0,333.39,332.24,332.65,12124.0
2024-12-03 10:15:00,332.8,333.02,331.94,332.27,15122.0,332.8,333.02,331.94,332.27,15122.0
2024-12-03 10:20:00,332.36,332.86,331.56,332.86,9887.0,332.36,332.86,331.56,332.86,9887.0
2024-12-03 10:25:00,333.03,334.08,332.99,333.65,8584.0,333.03,334.08,332.99,333.65,8584.0
2024-12-03 10:30:00,333.54,333.68,333.01,333.43,9529.0,333.54,333.68,333.01,333.43,9529.0
2024-12-03 10:35:00,333.34,334.4,333.33,334.4,8752.0,333.34,334.4,333.33,334.4,8752.0
2024-12-03 10:40:00,334.4,336.0,334.4,336.0,25056.0,334.4,336.0,334.4,336.0,25056.0
2024-12-03 10:45:00,336.0,336.04,333.92,334.07,10526.0,336.0,336.04,333.92,334.07,10526.0
2024-12-03 10:50:00,334.13,334.42,333.37,333.75,7207.0,334.13,334.42,333.37,333.75,7207.0
2024-12-03 10:55:00,333.9,335.08,333.59,335.08,12834.0,333.9,335.08,333.59,335.08,12834.0
2024-12-03 11:00:00,335.15,335.21,334.64,335.13,6128.0,335.15,335.21,334.64,335.13,6128.0
2024-12-03 11:05:00,335.16,335.66,334.91,335.55,13481.0,335.16,335.66,334.91,335.55,13481.0
2024-12-03 11:10:00,335.6,336.33,335.21,336.09,11988.0,335.6,336.33,335.21,336.09,11988.0
2024-12-03 11:15:00,336.33,336.82,336.06,336.47,20933.0,336.33,336.82,336.06,336.47,20933.0
2024-12-03 11:20:00,336.65,336.84,335.8,335.97,11877.0,336.65,336.84,335.8,335.97,11877.0
2024-12-03 11:25:00,335.99,336.89,335.99,336.88,7276.0,335.99,336.89,335.99,336.88,7276.0
2024-12-03 11:30:00,336.82,337.52,336.55,337.24,19514.0,336.82,337.52,336.55,337.24,19514.0
2024-12-03 11:35:00,337.25,337.25,336.31,336.69,18242.0,337.25,337.25,336.31,336.69,18242.0
2024-12-03 11:40:00,336.81,337.12,336.62,336.98,8953.0,336.81,337.12,336.62,336.98,8953.0
2024-12-03 11:45:00,336.89,337.46,336.61,337.46,7335.0,336.89,337.46,336.61,337.46,7335.0
2024-12-03 11:50:00,337.47,337.8,337.18,337.72,3764.0,337.47,337.8,337.18,337.72,3764.0
2024-12-03 11:55:00,337.6,337.7,336.65,337.15,11225.0,337.6,337.7,336.65,337.15,11225.0
2024-12-03 12:00:00,337.39,337.74,337.35,337.68,2375.0,337.39,337.74,337.35,337.68,2375.0
2024-12-03 12:05:00,337.69,337.94,337.49,337.62,4098.0,337.69,337.94,337.49,337.62,4098.0
2024-12-03 12:10:00,337.99,338.28,337.61,337.95,6419.0,337.99,338.28,337.61,337.95,6419.0
2024-12-03 12:15:00,337.88,337.88,337.4,337.8,4175.0,337.88,337.88,337.4,337.8,4175.0
2024-12-03 12:20:00,337.78,337.9,337.7,337.78,1310.0,337.78,337.9,337.7,337.78,1310.0
2024-12-03 12:25:00,337.88,338.11,337.77,337.77,7629.0,337.88,338.11,337.77,337.77,7629.0
2024-12-03 12:30:00,337.73,337.73,337.53,337.63,1600.0,337.73,337.73,337.53,337.63,1600.0
2024-12-03 12:35:00,337.62,337.81,337.56,337.67,5068.0,337.62,337.81,337.56,337.67,5068.0
2024-12-03 12:40:00,337.65,338.0,337.63,337.77,2850.0,337.65,338.0,337.63,337.77,2850.0
2024-12-03 12:45:00,337.92,338.43,337.79,338.17,7765.0,337.92,338.43,337.79,338.17,7765.0
2024-12-03 12:50:00,338.28,338.35,337.89,338.06,4948.0,338.28,338.35,337.89,338.06,4948.0
2024-12-03 12:55:00,338.27,338.64,337.98,338.64,3513.0,338.27,338.64,337.98,338.64,3513.0
2024-12-03 13:00:00,338.6,338.92,338.46,338.79,6857.0,338.6,338.92,338.46,338.79,6857.0
2024-12-03 13:05:00,338.61,338.66,338.26,338.27,8001.0,338.61,338.66,338.26,338.27,8001.0
2024-12-03 13:10:00,338.27,338.49,338.0,338.19,2825.0,338.27,338.49,338.0,338.19,2825.0
2024-12-03 13:15:00,338.19,338.63,338.16,338.57,4062.0,338.19,338.63,338.16,338.57,4062.0
2024-12-03 13:20:00,338.62,338.73,338.08,338.22,5499.0,338.62,338.73,338.08,338.22,5499.0
2024-12-03 13:25:00,338.21,338.52,338.12,338.12,5235.0,338.21,338.52,338.12,338.12,5235.0
2024-12-03 13:30:00,338.17,338.2,337.71,337.71,6049.0,338.17,338.2,337.71,337.71,6049.0
2024-12-03 13:35:00,337.92,337.92,337.3,337.5,4120.0,337.92,337.92,337.3,337.5,4120.0
2024-12-03 13:40:00,337.5,338.1,337.5,337.92,3588.0,337.5,338.1,337.5,337.92,3588.0
2024-12-03 13:45:00,337.88,337.99,337.66,337.88,4667.0,337.88,337.99,337.66,337.88,4667.0
2024-12-03 13:50:00,337.86,338.93,337.85,338.56,12762.0,337.86,338.93,337.85,338.56,12762.0
2024-12-03 13:55:00,338.42,338.65,337.81,337.81,7466.0,338.42,338.65,337.81,337.81,7466.0
2024-12-03 14:00:00,337.8,338.15,337.57,338.15,2415.0,337.8,338.15,337.57,338.15,2415.0
2024-12-03 14:05:00,338.37,338.61,337.87,337.99,6497.0,338.37,338.61,337.87,337.99,6497.0
2024-12-03 14:10:00,338.0,338.0,337.46,337.46,5747.0,338.0,338.0,337.46,337.46,5747.0
2024-12-03 14:15:00,337.41,337.96,337.41,337.96,2008.0,337.41,337.96,337.41,337.96,2008.0
2024-12-03 14:20:00,337.92,338.15,337.67,337.91,7933.0,337.92,338.15,337.67,337.91,7933.0
2024-12-03 14:25:00,338.06,338.26,337.91,338.07,1243.0,338.06,338.26,337.91,338.07,1243.0
2024-12-03 14:30:00,338.26,338.62,338.11,338.62,3743.0,338.26,338.62,338.11,338.62,3743.0
2024-12-03 14:35:00,338.68,338.68,338.33,338.52,4081.0,338.68,338.68,338.33,338.52,4081.0
2024-12-03 14:40:00,338.68,338.68,338.4,338.41,1618.0,338.68,338.68,338.4,338.41,1618.0
2024-12-03 14:45:00,338.68,338.96,338.65,338.9,3342.0,338.68,338.96,338.65,338.9,3342.0
2024-12-03 14:50:00,338.96,339.41,338.85,339.06,13064.0,338.96,339.41,338.85,339.06,13064.0
2024-12-03 14:55:00,339.2,339.54,338.69,338.96,39897.0,339.2,339.54,338.69,338.96,39897.0
2024-12-03 15:00:00,338.97,339.0,338.7,338.77,3716.0,338.97,339.0,338.7,338.77,3716.0
2024-12-03 15:05:00,338.7,339.37,338.5,339.37,9447.0,338.7,339.37,338.5,339.37,9447.0
2024-12-03 15:10:00,339.3,339.43,338.9,339.06,6979.0,339.3,339.43,338.9,339.06,6979.0
2024-12-03 15:15:00,338.98,339.21,338.97,339.2,6912.0,338.98,339.21,338.97,339.2,6912.0
2024-12-03 15:20:00,339.17,339.69,339.17,339.5,12713.0,339.17,339.69,339.17,339.5,12713.0
2024-12-03 15:25:00,339.5,339.69,339.41,339.69,6327.0,339.5,339.69,339.41,339.69,6327.0
2024-12-03 15:30:00,339.66,340.22,339.52,340.03,26196.0,339.66,340.22,339.52,340.03,26196.0
2024-12-03 15:35:00,340.03,341.1,340.0,341.1,18675.0,340.03,341.1,340.0,341.1,18675.0
2024-12-03 15:40:00,341.15,341.42,340.96,341.06,22477.0,341.15,341.42,340.96,341.06,22477.0
2024-12-03 15:45:00,341.08,341.41,340.48,340.67,20528.0,341.08,341.41,340.48,340.67,20528.0
2024-12-03 15:50:00,340.72,341.16,340.43,340.72,33480.0,340.72,341.16,340.43,340.72,33480.0
2024-12-03 15:55:00,340.71,341.38,340.59,340.72,76547.0,340.71,341.38,340.59,340.72,76547.0
2024-12-04 09:30:00,337.5,341.63,337.14,337.95,77653.0,337.5,341.63,337.14,337.95,77653.0
2024-12-04 09:35:00,337.72,341.0,337.53,340.0,30561.0,337.72,341.0,337.53,340.0,30561.0
2024-12-04 09:40:00,339.62,340.88,338.75,339.65,28492.0,339.62,340.88,338.75,339.65,28492.0
2024-12-04 09:45:00,339.94,340.56,338.7,338.89,18703.0,339.94,340.56,338.7,338.89,18703.0
2024-12-04 09:50:00,339.22,340.16,338.0,339.74,21131.0,339.22,340.16,338.0,339.74,21131.0
2024-12-04 09:55:00,339.27,340.6,339.06,340.4,14528.0,339.27,340.6,339.06,340.4,14528.0
2024-12-04 10:00:00,340.31,340.31,338.6,338.89,17430.0,340.31,340.31,338.6,338.89,17430.0
2024-12-04 10:05:00,339.29,340.0,338.82,339.93,9003.0,339.29,340.0,338.82,339.93,9003.0
2024-12-04 10:10:00,340.0,340.61,339.45,339.67,17231.0,340.0,340.61,339.45,339.67,17231.0
2024-12-04 10:15:00,339.3,339.3,338.5,339.2,6262.0,339.3,339.3,338.5,339.2,6262.0
2024-12-04 10:20:00,339.09,339.25,338.62,338.88,8360.0,339.09,339.25,338.62,338.88,8360.0
2024-12-04 10:25:00,338.88,339.07,338.32,338.81,6203.0,338.88,339.07,338.32,338.81,6203.0
2024-12-04 10:30:00,338.63,338.63,338.12,338.33,13201.0,338.63,338.63,338.12,338.33,13201.0
2024-12-04 10:35:00,338.34,338.91,338.34,338.48,6050.0,338.34,338.91,338.34,338.48,6050.0
2024-12-04 10:40:00,338.48,338.6,337.91,338.01,17408.0,338.48,338.6,337.91,338.01,17408.0
2024-12-04 10:45:00,338.38,338.45,337.79,338.01,9613.0,338.38,338.45,337.79,338.01,9613.0
2024-12-04 10:50:00,338.12,338.84,337.85,338.5,18264.0,338.12,338.84,337.85,338.5,18264.0
2024-12-04 10:55:00,338.51,339.58,338.49,339.25,12335.0,338.51,339.58,338.49,339.25,12335.0
2024-12-04 11:00:00,339.25,339.75,339.24,339.65,7732.0,339.25,339.75,339.24,339.65,7732.0
2024-12-04 11:05:00,339.52,339.9,339.52,339.82,5398.0,339.52,339.9,339.52,339.82,5398.0
2024-12-04 11:10:00,339.69,340.0,339.59,339.6,8053.0,339.69,340.0,339.59,339.6,8053.0
2024-12-04 11:15:00,339.59,340.87,339.57,340.82,22650.0,339.59,340.87,339.57,340.82,22650.0
2024-12-04 11:20:00,340.99,341.72,340.76,340.77,14506.0,340.99,341.72,340.76,340.77,14506.0
2024-12-04 11:25:00,341.0,341.43,340.95,341.31,8685.0,341.0,341.43,340.95,341.31,8685.0
2024-12-04 11:30:00,341.27,342.2,341.07,342.2,25611.0,341.27,342.2,341.07,342.2,25611.0
2024-12-04 11:35:00,342.05,342.58,341.9,342.46,11154.0,342.05,342.58,341.9,342.46,11154.0
2024-12-04 11:40:00,342.55,342.68,341.74,341.75,9407.0,342.55,342.68,341.74,341.75,9407.0
2024-12-04 11:45:00,341.63,342.15,341.07,341.81,4897.0,341.63,342.15,341.07,341.81,4897.0
2024-12-04 11:50:00,341.81,342.04,341.61,341.94,5121.0,341.81,342.04,341.61,341.94,5121.0
2024-12-04 11:55:00,341.87,341.95,340.57,340.57,7419.0,341.87,341.95,340.57,340.57,7419.0
2024-12-04 12:00:00,340.57,340.57,339.54,339.73,6895.0,340.57,340.57,339.54,339.73,6895.0
2024-12-04 12:05:00,339.72,340.15,339.36,340.05,8092.0,339.72,340.15,339.36,340.05,8092.0
2024-12-04 12:10:00,340.08,340.51,340.08,340.51,2410.0,340.08,340.51,340.08,340.51,2410.0
2024-12-04 12:15:00,340.48,340.48,340.21,340.34,3673.0,340.48,340.48,340.21,340.34,3673.0
2024-12-04 12:20:00,340.45,340.59,340.02,340.43,7642.0,340.45,340.59,340.02,340.43,7642.0
2024-12-04 12:25:00,340.34,340.4,339.81,339.81,3364.0,340.34,340.4,339.81,339.81,3364.0
2024-12-04 12:30:00,339.97,340.09,339.34,339.34,9025.0,339.97,340.09,339.34,339.34,9025.0
2024-12-04 12:35:00,339.43,339.83,339.42,339.73,4666.0,339.43,339.83,339.42,339.73,4666.0
2024-12-04 12:40:00,339.72,339.72,338.67,338.68,15427.0,339.72,339.72,338.67,338.68,15427.0
2024-12-04 12:45:00,338.68,339.16,338.47,339.05,4230.0,338.68,339.16,338.47,339.05,4230.0
2024-12-04 12:50:00,339.15,339.91,339.14,339.91,2811.0,339.15,339.91,339.14,339.91,2811.0
2024-12-04 12:55:00,340.08,340.16,339.45,339.5,6105.0,340.08,340.16,339.45,339.5,6105.0
2024-12-04 13:00:00,339.5,339.67,338.83,339.25,12894.0,339.5,339.67,338.83,339.25,12894.0
2024-12-04 13:05:00,339.09,339.32,338.84,338.94,3666.0,339.09,339.32,338.84,338.94,3666.0
2024-12-04 13:10:00,338.75,338.94,338.09,338.49,6386.0,338.75,338.94,338.09,338.49,6386.0
2024-12-04 13:15:00,338.49,338.68,338.11,338.26,6347.0,338.49,338.68,338.11,338.26,6347.0
2024-12-04 13:20:00,338.26,338.26,338.12,338.24,3922.0,338.26,338.26,338.12,338.24,3922.0
2024-12-04 13:25:00,338.24,338.34,338.0,338.1,6761.0,338.24,338.34,338.0,338.1,6761.0
2024-12-04 13:30:00,338.0,338.51,337.8,338.34,11631.0,338.0,338.51,337.8,338.34,11631.0
2024-12-04 13:35:00,338.53,338.72,338.44,338.64,3067.0,338.53,338.72,338.44,338.64,3067.0
2024-12-04 13:40:00,338.64,338.93,338.42,338.57,6294.0,338.64,338.93,338.42,338.57,6294.0
2024-12-04 13:45:00,338.64,339.07,338.64,338.94,6214.0,338.64,339.07,338.64,338.94,6214.0
2024-12-04 13:50:00,338.91,339.02,338.61,338.97,4812.0,338.91,339.02,338.61,338.97,4812.0
2024-12-04 13:55:00,338.88,339.28,338.87,339.01,5655.0,338.88,339.28,338.87,339.01,5655.0
2024-12-04 14:00:00,338.96,339.71,338.96,339.71,5454.0,338.96,339.71,338.96,339.71,5454.0
2024-12-04 14:05:00,339.62,339.83,339.49,339.77,2769.0,339.62,339.83,339.49,339.77,2769.0
2024-12-04 14:10:00,339.72,340.02,339.71,340.02,6453.0,339.72,340.02,339.71,340.02,6453.0
2024-12-04 14:15:00,339.83,340.01,339.66,340.01,3656.0,339.83,340.01,339.66,340.01,3656.0
2024-12-04 14:20:00,339.91,340.15,339.59,339.86,6438.0,339.91,340.15,339.59,339.86,6438.0
2024-12-04 14:25:00,339.82,340.13,339.35,340.13,3880.0,339.82,340.13,339.35,340.13,3880.0
2024-12-04 14:30:00,339.84,340.23,339.61,339.61,5062.0,339.84,340.23,339.61,339.61,5062.0
2024-12-04 14:35:00,339.74,339.74,339.42,339.62,1426.0,339.74,339.74,339.42,339.62,1426.0
2024-12-04 14:40:00,339.6,339.81,338.38,339.05,15523.0,339.6,339.81,338.38,339.05,15523.0
2024-12-04 14:45:00,339.05,339.42,338.75,339.37,13005.0,339.05,339.42,338.75,339.37,13005.0
2024-12-04 14:50:00,339.3,339.3,338.86,339.04,6386.0,339.3,339.3,338.86,339.04,6386.0
2024-12-04 14:55:00,339.03,339.87,339.03,339.54,6183.0,339.03,339.87,339.03,339.54,6183.0
2024-12-04 15:00:00,339.67,339.94,339.53,339.75,4335.0,339.67,339.94,339.53,339.75,4335.0
2024-12-04 15:05:00,339.98,340.48,339.92,340.48,2665.0,339.98,340.48,339.92,340.48,2665.0
2024-12-04 15:10:00,340.35,340.89,340.34,340.74,6124.0,340.35,340.89,340.34,340.74,6124.0
2024-12-04 15:15:00,340.86,340.86,340.25,340.38,5541.0,340.86,340.86,340.25,340.38,5541.0
2024-12-04 15:20:00,340.42,340.79,340.27,340.79,7071.0,340.42,340.79,340.27,340.79,7071.0
2024-12-04 15:25:00,340.83,340.99,340.77,340.92,7566.0,340.83,340.99,340.77,340.92,7566.0
2024-12-04 15:30:00,340.99,341.26,340.99,341.02,11798.0,340.99,341.26,340.99,341.02,11798.0
2024-12-04 15:35:00,341.08,341.14,340.5,340.9,39670.0,341.08,341.14,340.5,340.9,39670.0
2024-12-04 15:40:00,340.92,341.12,340.7,340.81,34234.0,340.92,341.12,340.7,340.81,34234.0
2024-12-04 15:45:00,340.85,341.08,340.8,340.92,30289.0,340.85,341.08,340.8,340.92,30289.0
2024-12-04 15:50:00,340.93,342.47,340.88,342.19,67906.0,340.93,342.47,340.88,342.19,67906.0
2024-12-04 15:55:00,342.77,342.94,342.19,342.38,89382.0,342.77,342.94,342.19,342.38,89382.0
2024-12-05 09:30:00,345.48,351.38,343.07,344.61,144141.0,345.48,351.38,343.07,344.61,144141.0
2024-12-05 09:35:00,344.99,346.0,341.7,344.98,59356.0,344.99,346.0,341.7,344.98,59356.0
2024-12-05 09:40:00,345.24,345.64,342.39,343.0,94942.0,345.24,345.64,342.39,343.0,94942.0
2024-12-05 09:45:00,343.0,344.0,341.72,342.03,31162.0,343.0,344.0,341.72,342.03,31162.0
2024-12-05 09:50:00,342.02,343.12,341.89,342.17,32189.0,342.02,343.12,341.89,342.17,32189.0
2024-12-05 09:55:00,341.96,343.01,341.6,342.8,37509.0,341.96,343.01,341.6,342.8,37509.0
2024-12-05 10:00:00,342.82,342.83,341.45,342.29,35853.0,342.82,342.83,341.45,342.29,35853.0
2024-12-05 10:05:00,342.38,342.5,341.18,341.32,35571.0,342.38,342.5,341.18,341.32,35571.0
2024-12-05 10:10:00,341.34,342.24,340.69,341.1,42899.0,341.34,342.24,340.69,341.1,42899.0
2024-12-05 10:15:00,341.24,342.56,340.86,342.35,18016.0,341.24,342.56,340.86,342.35,18016.0
2024-12-05 10:20:00,341.94,342.43,341.59,342.04,19793.0,341.94,342.43,341.59,342.04,19793.0
2024-12-05 10:25:00,342.03,343.28,341.79,342.01,22242.0,342.03,343.28,341.79,342.01,22242.0
2024-12-05 10:30:00,342.0,343.38,342.0,342.76,9124.0,342.0,343.38,342.0,342.76,9124.0
2024-12-05 10:35:00,342.56,343.98,342.56,343.57,13470.0,342.56,343.98,342.56,343.57,13470.0
2024-12-05 10:40:00,343.73,344.75,343.56,344.18,16920.0,343.73,344.75,343.56,344.18,16920.0
2024-12-05 10:45:00,343.97,344.45,343.96,344.22,4408.0,343.97,344.45,343.96,344.22,4408.0
2024-12-05 10:50:00,344.22,345.21,343.92,344.93,24197.0,344.22,345.21,343.92,344.93,24197.0
2024-12-05 10:55:00,344.93,345.65,344.73,345.11,12657.0,344.93,345.65,344.73,345.11,12657.0
2024-12-05 11:00:00,345.03,345.6,345.01,345.3,23794.0,345.03,345.6,345.01,345.3,23794.0
2024-12-05 11:05:00,345.3,345.51,344.44,344.88,8470.0,345.3,345.51,344.44,344.88,8470.0
2024-12-05 11:10:00,345.17,345.84,345.1,345.5,10016.0,345.17,345.84,345.1,345.5,10016.0
2024-12-05 11:15:00,345.32,345.49,344.33,344.74,15443.0,345.32,345.49,344.33,344.74,15443.0
2024-12-05 11:20:00,344.78,344.9,344.08,344.23,17124.0,344.78,344.9,344.08,344.23,17124.0
2024-12-05 11:25:00,344.23,344.47,343.78,344.47,10186.0,344.23,344.47,343.78,344.47,10186.0
2024-12-05 11:30:00,344.13,344.7,343.8,344.31,7663.0,344.13,344.7,343.8,344.31,7663.0
2024-12-05 11:35:00,344.49,344.6,343.25,343.44,13409.0,344.49,344.6,343.25,343.44,13409.0
2024-12-05 11:40:00,343.64,343.77,342.17,342.42,24755.0,343.64,343.77,342.17,342.42,24755.0
2024-12-05 11:45:00,342.42,342.91,342.41,342.65,7624.0,342.42,342.91,342.41,342.65,7624.0
2024-12-05 11:50:00,342.54,342.63,341.83,342.27,9918.0,342.54,342.63,341.83,342.27,9918.0
2024-12-05 11:55:00,342.41,343.0,342.07,342.62,10356.0,342.41,343.0,342.07,342.62,10356.0
2024-12-05 12:00:00,342.81,343.34,342.4,343.17,11257.0,342.81,343.34,342.4,343.17,11257.0
2024-12-05 12:05:00,343.19,343.63,343.18,343.63,4354.0,343.19,343.63,343.18,343.63,4354.0
2024-12-05 12:10:00,343.54,344.08,342.87,343.22,9204.0,343.54,344.08,342.87,343.22,9204.0
2024-12-05 12:15:00,343.11,343.71,343.11,343.71,16126.0,343.11,343.71,343.11,343.71,16126.0
2024-12-05 12:20:00,343.86,344.4,343.83,344.23,5281.0,343.86,344.4,343.83,344.23,5281.0
2024-12-05 12:25:00,344.01,344.16,343.7,343.87,3330.0,344.01,344.16,343.7,343.87,3330.0
2024-12-05 12:30:00,343.89,344.15,343.49,344.15,8384.0,343.89,344.15,343.49,344.15,8384.0
2024-12-05 12:35:00,344.07,344.15,343.66,343.88,10282.0,344.07,344.15,343.66,343.88,10282.0
2024-12-05 12:40:00,343.71,343.92,342.88,343.62,19064.0,343.71,343.92,342.88,343.62,19064.0
2024-12-05 12:45:00,343.64,343.73,342.92,343.02,8335.0,343.64,343.73,342.92,343.02,8335.0
2024-12-05 12:50:00,343.08,343.38,343.0,343.34,9708.0,343.08,343.38,343.0,343.34,9708.0
2024-12-05 12:55:00,343.25,344.22,343.24,343.7,6950.0,343.25,344.22,343.24,343.7,6950.0
2024-12-05 13:00:00,343.79,343.92,343.58,343.8,8023.0,343.79,343.92,343.58,343.8,8023.0
2024-12-05 13:05:00,343.78,344.0,343.32,343.51,11597.0,343.78,344.0,343.32,343.51,11597.0
2024-12-05 13:10:00,343.5,343.96,343.45,343.82,7259.0,343.5,343.96,343.45,343.82,7259.0
2024-12-05 13:15:00,343.82,344.0,343.6,343.71,13485.0,343.82,344.0,343.6,343.71,13485.0
2024-12-05 13:20:00,343.8,343.8,342.52,342.75,14572.0,343.8,343.8,342.52,342.75,14572.0
2024-12-05 13:25:00,342.75,343.15,342.66,342.9,13195.0,342.75,343.15,342.66,342.9,13195.0
2024-12-05 13:30:00,342.82,343.44,342.8,343.4,9087.0,342.82,343.44,342.8,343.4,9087.0
2024-12-05 13:35:00,343.32,343.52,343.05,343.1,10339.0,343.32,343.52,343.05,343.1,10339.0
2024-12-05 13:40:00,343.12,343.62,342.97,343.62,4559.0,343.12,343.62,342.97,343.62,4559.0
2024-12-05 13:45:00,343.6,344.46,343.59,344.05,12115.0,343.6,344.46,343.59,344.05,12115.0
2024-12-05 13:50:00,343.97,344.51,343.96,344.34,7353.0,343.97,344.51,343.96,344.34,7353.0
2024-12-05 13:55:00,344.31,344.92,344.11,344.68,12560.0,344.31,344.92,344.11,344.68,12560.0
2024-12-05 14:00:00,344.51,344.66,344.04,344.27,24583.0,344.51,344.66,344.04,344.27,24583.0
2024-12-05 14:05:00,344.36,344.37,343.75,343.75,11782.0,344.36,344.37,343.75,343.75,11782.0
2024-12-05 14:10:00,343.7,344.2,343.58,344.16,7124.0,343.7,344.2,343.58,344.16,7124.0
2024-12-05 14:15:00,344.02,344.76,344.02,344.21,9974.0,344.02,344.76,344.02,344.21,9974.0
2024-12-05 14:20:00,344.21,344.68,344.13,344.22,6745.0,344.21,344.68,344.13,344.22,6745.0
2024-12-05 14:25:00,344.22,345.0,344.22,344.83,24735.0,344.22,345.0,344.22,344.83,24735.0
2024-12-05 14:30:00,344.79,344.9,344.21,344.86,11461.0,344.79,344.9,344.21,344.86,11461.0
2024-12-05 14:35:00,344.86,345.64,344.86,345.36,16680.0,344.86,345.64,344.86,345.36,16680.0
2024-12-05 14:40:00,345.44,345.82,345.3,345.75,21471.0,345.44,345.82,345.3,345.75,21471.0
2024-12-05 14:45:00,345.66,346.17,345.57,346.05,28969.0,345.66,346.17,345.57,346.05,28969.0
2024-12-05 14:50:00,346.15,346.32,345.0,345.26,43351.0,346.15,346.32,345.0,345.26,43351.0
2024-12-05 14:55:00,345.26,345.37,344.66,345.07,20612.0,345.26,345.37,344.66,345.07,20612.0
2024-12-05 15:00:00,345.07,345.21,344.85,344.92,16075.0,345.07,345.21,344.85,344.92,16075.0
2024-12-05 15:05:00,344.98,345.41,344.89,345.32,22384.0,344.98,345.41,344.89,345.32,22384.0
2024-12-05 15:10:00,345.33,345.75,345.16,345.75,13489.0,345.33,345.75,345.16,345.75,13489.0
2024-12-05 15:15:00,345.87,346.4,345.5,346.26,50427.0,345.87,346.4,345.5,346.26,50427.0
2024-12-05 15:20:00,346.23,346.86,346.12,346.32,39421.0,346.23,346.86,346.12,346.32,39421.0
2024-12-05 15:25:00,346.32,346.61,345.23,345.38,35821.0,346.32,346.61,345.23,345.38,35821.0
2024-12-05 15:30:00,345.43,345.96,345.01,345.96,39040.0,345.43,345.96,345.01,345.96,39040.0
2024-12-05 15:35:00,346.05,346.4,345.71,345.95,54613.0,346.05,346.4,345.71,345.95,54613.0
2024-12-05 15:40:00,345.95,346.05,345.4,346.04,27890.0,345.95,346.05,345.4,346.04,27890.0
2024-12-05 15:45:00,346.04,346.07,344.98,345.13,36779.0,346.04,346.07,344.98,345.13,36779.0
2024-12-05 15:50:00,345.06,345.95,344.36,344.46,70891.0,345.06,345.95,344.36,344.46,70891.0
2024-12-05 15:55:00,344.54,345.17,344.41,345.0,176421.0,344.54,345.17,344.41,345.0,176421.0
2024-12-06 09:30:00,377.0,400.02,377.0,396.92,914821.0,377.0,400.02,377.0,396.92,914821.0
2024-12-06 09:35:00,396.05,407.0,396.05,404.36,425215.0,396.05,407.0,396.05,404.36,425215.0
2024-12-06 09:40:00,404.36,407.41,401.6,402.5,331489.0,404.36,407.41,401.6,402.5,331489.0
2024-12-06 09:45:00,402.64,404.41,397.48,397.74,379243.0,402.64,404.41,397.48,397.74,379243.0
2024-12-06 09:50:00,397.79,406.59,397.61,406.01,264481.0,397.79,406.59,397.61,406.01,264481.0
2024-12-06 09:55:00,406.43,406.43,401.03,402.79,168952.0,406.43,406.43,401.03,402.79,168952.0
2024-12-06 10:00:00,402.3,407.44,402.11,406.88,196255.0,402.3,407.44,402.11,406.88,196255.0
2024-12-06 10:05:00,406.87,409.2,405.5,407.52,228629.0,406.87,409.2,405.5,407.52,228629.0
2024-12-06 10:10:00,407.37,407.86,403.44,405.28,160757.0,407.37,407.86,403.44,405.28,160757.0
2024-12-06 10:15:00,405.47,407.09,402.04,402.51,148343.0,405.47,407.09,402.04,402.51,148343.0
2024-12-06 10:20:00,402.42,403.21,396.25,398.83,229584.0,402.42,403.21,396.25,398.83,229584.0
2024-12-06 10:25:00,399.24,401.6,398.13,400.7,120526.0,399.24,401.6,398.13,400.7,120526.0
2024-12-06 10:30:00,400.53,401.86,399.4,399.41,89110.0,400.53,401.86,399.4,399.41,89110.0
2024-12-06 10:35:00,400.0,400.38,397.63,398.09,89822.0,400.0,400.38,397.63,398.09,89822.0
2024-12-06 10:40:00,397.94,399.5,397.59,399.28,86768.0,397.94,399.5,397.59,399.28,86768.0
2024-12-06 10:45:00,398.88,401.9,398.88,400.97,130059.0,398.88,401.9,398.88,400.97,130059.0
2024-12-06 10:50:00,401.51,402.76,400.8,402.3,75266.0,401.51,402.76,400.8,402.3,75266.0
2024-12-06 10:55:00,402.27,402.67,401.51,401.7,54588.0,402.27,402.67,401.51,401.7,54588.0
2024-12-06 11:00:00,401.7,404.24,401.3,404.15,78926.0,401.7,404.24,401.3,404.15,78926.0
2024-12-06 11:05:00,404.08,405.25,403.32,404.43,109164.0,404.08,405.25,403.32,404.43,109164.0
2024-12-06 11:10:00,404.19,404.47,402.66,402.76,48861.0,404.19,404.47,402.66,402.76,48861.0
2024-12-06 11:15:00,402.63,405.2,402.41,405.05,65705.0,402.63,405.2,402.41,405.05,65705.0
2024-12-06 11:20:00,405.05,405.2,403.22,403.22,53964.0,405.05,405.2,403.22,403.22,53964.0
2024-12-06 11:25:00,403.19,406.48,402.11,405.94,69335.0,403.19,406.48,402.11,405.94,69335.0
2024-12-06 11:30:00,405.94,407.74,405.62,407.18,73325.0,405.94,407.74,405.62,407.18,73325.0
2024-12-06 11:35:00,407.13,407.56,406.47,407.43,43534.0,407.13,407.56,406.47,407.43,43534.0
2024-12-06 11:40:00,407.23,407.43,405.25,405.25,41486.0,407.23,407.43,405.25,405.25,41486.0
2024-12-06 11:45:00,405.26,406.85,405.22,406.82,29367.0,405.26,406.85,405.22,406.82,29367.0
2024-12-06 11:50:00,406.75,407.9,406.37,407.65,56619.0,406.75,407.9,406.37,407.65,56619.0
2024-12-06 11:55:00,407.56,408.45,407.39,407.84,79848.0,407.56,408.45,407.39,407.84,79848.0
2024-12-06 12:00:00,407.87,408.21,406.25,407.71,54858.0,407.87,408.21,406.25,407.71,54858.0
2024-12-06 12:05:00,407.47,408.77,407.31,408.17,49762.0,407.47,408.77,407.31,408.17,49762.0
2024-12-06 12:10:00,408.24,408.69,407.8,408.38,40985.0,408.24,408.69,407.8,408.38,40985.0
2024-12-06 12:15:00,408.45,408.49,407.63,408.22,34979.0,408.45,408.49,407.63,408.22,34979.0
2024-12-06 12:20:00,408.22,408.88,407.89,408.26,47676.0,408.22,408.88,407.89,408.26,47676.0
2024-12-06 12:25:00,408.23,408.65,407.01,407.42,38480.0,408.23,408.65,407.01,407.42,38480.0
2024-12-06 12:30:00,407.48,409.4,407.48,409.28,68365.0,407.48,409.4,407.48,409.28,68365.0
2024-12-06 12:35:00,409.3,409.7,408.46,409.0,44436.0,409.3,409.7,408.46,409.0,44436.0
2024-12-06 12:40:00,409.0,409.04,407.98,408.3,28385.0,409.0,409.04,407.98,408.3,28385.0
2024-12-06 12:45:00,408.4,408.4,406.61,407.38,47763.0,408.4,408.4,406.61,407.38,47763.0
2024-12-06 12:50:00,407.22,408.26,407.12,408.04,16685.0,407.22,408.26,407.12,408.04,16685.0
2024-12-06 12:55:00,408.1,408.18,405.88,407.32,53494.0,408.1,408.18,405.88,407.32,53494.0
2024-12-06 13:00:00,407.35,409.25,407.19,409.21,61967.0,407.35,409.25,407.19,409.21,61967.0
2024-12-06 13:05:00,409.25,409.5,408.29,408.9,46484.0,409.25,409.5,408.29,408.9,46484.0
2024-12-06 13:10:00,408.99,409.08,407.38,407.83,31694.0,408.99,409.08,407.38,407.83,31694.0
2024-12-06 13:15:00,407.36,407.89,406.51,406.74,25535.0,407.36,407.89,406.51,406.74,25535.0
2024-12-06 13:20:00,406.8,407.45,406.44,406.5,18073.0,406.8,407.45,406.44,406.5,18073.0
2024-12-06 13:25:00,406.56,406.92,405.23,406.39,42335.0,406.56,406.92,405.23,406.39,42335.0
2024-12-06 13:30:00,406.34,408.52,406.27,407.38,36884.0,406.34,408.52,406.27,407.38,36884.0
2024-12-06 13:35:00,407.5,407.7,406.16,406.62,19883.0,407.5,407.7,406.16,406.62,19883.0
2024-12-06 13:40:00,406.63,406.8,405.62,406.56,26487.0,406.63,406.8,405.62,406.56,26487.0
2024-12-06 13:45:00,406.41,407.5,405.9,406.55,19045.0,406.41,407.5,405.9,406.55,19045.0
2024-12-06 13:50:00,406.25,407.78,406.24,407.29,29456.0,406.25,407.78,406.24,407.29,29456.0
2024-12-06 13:55:00,407.29,407.72,406.38,406.66,20916.0,407.29,407.72,406.38,406.66,20916.0
2024-12-06 14:00:00,406.4,406.51,403.97,404.47,45243.0,406.4,406.51,403.97,404.47,45243.0
2024-12-06 14:05:00,404.13,404.56,402.29,402.74,49248.0,404.13,404.56,402.29,402.74,49248.0
2024-12-06 14:10:00,402.95,404.18,402.67,403.73,23164.0,402.95,404.18,402.67,403.73,23164.0
2024-12-06 14:15:00,403.73,404.24,403.08,403.24,26439.0,403.73,404.24,403.08,403.24,26439.0
2024-12-06 14:20:00,403.08,403.72,402.43,402.43,26643.0,403.08,403.72,402.43,402.43,26643.0
2024-12-06 14:25:00,402.46,403.3,402.17,402.97,32192.0,402.46,403.3,402.17,402.97,32192.0
2024-12-06 14:30:00,402.82,402.96,401.54,401.63,27423.0,402.82,402.96,401.54,401.63,27423.0
2024-12-06 14:35:00,401.54,401.9,401.26,401.46,31422.0,401.54,401.9,401.26,401.46,31422.0
2024-12-06 14:40:00,401.29,401.5,400.5,400.67,31956.0,401.29,401.5,400.5,400.67,31956.0
2024-12-06 14:45:00,400.74,402.55,400.22,402.05,41486.0,400.74,402.55,400.22,402.05,41486.0
2024-12-06 14:50:00,402.09,402.32,400.73,400.81,33595.0,402.09,402.32,400.73,400.81,33595.0
2024-12-06 14:55:00,401.19,402.05,400.92,401.15,26599.0,401.19,402.05,400.92,401.15,26599.0
2024-12-06 15:00:00,401.15,402.56,401.12,401.63,24040.0,401.15,402.56,401.12,401.63,24040.0
2024-12-06 15:05:00,401.84,402.51,400.58,401.95,38285.0,401.84,402.51,400.58,401.95,38285.0
2024-12-06 15:10:00,401.95,402.84,401.92,402.25,36718.0,401.95,402.84,401.92,402.25,36718.0
2024-12-06 15:15:00,402.25,402.25,401.0,401.74,29905.0,402.25,402.25,401.0,401.74,29905.0
2024-12-06 15:20:00,401.93,401.93,400.39,400.53,24080.0,401.93,401.93,400.39,400.53,24080.0
2024-12-06 15:25:00,400.45,401.36,399.99,400.6,45889.0,400.45,401.36,399.99,400.6,45889.0
2024-12-06 15:30:00,400.42,400.43,398.97,399.56,85520.0,400.42,400.43,398.97,399.56,85520.0
2024-12-06 15:35:00,399.44,401.53,399.37,401.37,45293.0,399.44,401.53,399.37,401.37,45293.0
2024-12-06 15:40:00,401.47,402.8,401.23,402.45,41627.0,401.47,402.8,401.23,402.45,41627.0
2024-12-06 15:45:00,402.46,402.62,400.95,401.33,55951.0,402.46,402.62,400.95,401.33,55951.0
2024-12-06 15:50:00,401.18,401.18,399.55,399.7,111505.0,401.18,401.18,399.55,399.7,111505.0
2024-12-06 15:55:00,399.57,400.47,398.88,399.63,263752.0,399.57,400.47,398.88,399.63,263752.0
2024-12-09 09:30:00,398.68,407.0,396.45,404.68,177551.0,398.68,407.0,396.45,404.68,177551.0
2024-12-09 09:35:00,405.06,410.72,404.74,410.72,93038.0,405.06,410.72,404.74,410.72,93038.0
2024-12-09 09:40:00,410.66,412.2,408.0,412.0,72148.0,410.66,412.2,408.0,412.0,72148.0
2024-12-09 09:45:00,412.08,412.32,409.95,410.73,37138.0,412.08,412.32,409.95,410.73,37138.0
2024-12-09 09:50:00,411.0,411.8,410.24,411.64,49090.0,411.0,411.8,410.24,411.64,49090.0
2024-12-09 09:55:00,411.79,413.88,410.81,413.65,55238.0,411.79,413.88,410.81,413.65,55238.0
2024-12-09 10:00:00,413.86,417.36,413.51,417.25,80371.0,413.86,417.36,413.51,417.25,80371.0
2024-12-09 10:05:00,417.18,419.19,416.68,419.18,68328.0,417.18,419.19,416.68,419.18,68328.0
2024-12-09 10:10:00,418.88,420.01,414.0,414.81,89413.0,418.88,420.01,414.0,414.81,89413.0
2024-12-09 10:15:00,415.15,416.32,414.28,416.31,25688.0,415.15,416.32,414.28,416.31,25688.0
2024-12-09 10:20:00,416.56,418.0,416.26,417.48,34125.0,416.56,418.0,416.26,417.48,34125.0
2024-12-09 10:25:00,416.97,417.96,415.17,416.06,33269.0,416.97,417.96,415.17,416.06,33269.0
2024-12-09 10:30:00,415.83,418.32,415.82,418.0,25224.0,415.83,418.32,415.82,418.0,25224.0
2024-12-09 10:35:00,417.93,418.98,417.2,418.75,41654.0,417.93,418.98,417.2,418.75,41654.0
2024-12-09 10:40:00,418.53,419.62,416.26,417.12,35934.0,418.53,419.62,416.26,417.12,35934.0
2024-12-09 10:45:00,417.5,419.18,415.32,418.72,49621.0,417.5,419.18,415.32,418.72,49621.0
2024-12-09 10:50:00,418.68,420.21,418.37,418.85,38292.0,418.68,420.21,418.37,418.85,38292.0
2024-12-09 10:55:00,419.0,419.44,415.51,416.12,23006.0,419.0,419.44,415.51,416.12,23006.0
2024-12-09 11:00:00,415.61,416.58,412.68,412.92,27143.0,415.61,416.58,412.68,412.92,27143.0
2024-12-09 11:05:00,412.67,412.75,411.17,412.49,44864.0,412.67,412.75,411.17,412.49,44864.0
2024-12-09 11:10:00,412.05,412.83,411.06,411.42,19215.0,412.05,412.83,411.06,411.42,19215.0
2024-12-09 11:15:00,411.42,412.43,410.33,411.29,35192.0,411.42,412.43,410.33,411.29,35192.0
2024-12-09 11:20:00,411.29,411.29,410.0,410.28,26042.0,411.29,411.29,410.0,410.28,26042.0
2024-12-09 11:25:00,410.18,411.89,409.89,411.46,21563.0,410.18,411.89,409.89,411.46,21563.0
2024-12-09 11:30:00,411.46,411.84,410.32,410.56,8802.0,411.46,411.84,410.32,410.56,8802.0
2024-12-09 11:35:00,410.53,410.53,408.72,409.52,10366.0,410.53,410.53,408.72,409.52,10366.0
2024-12-09 11:40:00,409.52,410.9,409.41,410.22,8198.0,409.52,410.9,409.41,410.22,8198.0
2024-12-09 11:45:00,410.31,412.9,410.13,412.78,21120.0,410.31,412.9,410.13,412.78,21120.0
2024-12-09 11:50:00,412.65,412.76,411.83,412.4,10614.0,412.65,412.76,411.83,412.4,10614.0
2024-12-09 11:55:00,412.07,412.2,411.1,411.48,7224.0,412.07,412.2,411.1,411.48,7224.0
2024-12-09 12:00:00,411.48,411.81,410.99,411.63,7440.0,411.48,411.81,410.99,411.63,7440.0
2024-12-09 12:05:00,411.37,411.37,410.65,410.7,5550.0,411.37,411.37,410.65,410.7,5550.0
2024-12-09 12:10:00,411.13,411.19,410.06,410.06,7991.0,411.13,411.19,410.06,410.06,7991.0
2024-12-09 12:15:00,410.25,410.82,409.77,410.33,12994.0,410.25,410.82,409.77,410.33,12994.0
2024-12-09 12:20:00,410.01,410.13,409.31,409.31,9881.0,410.01,410.13,409.31,409.31,9881.0
2024-12-09 12:25:00,409.52,410.0,409.3,409.3,9447.0,409.52,410.0,409.3,409.3,9447.0
2024-12-09 12:30:00,409.17,409.4,405.13,405.79,79774.0,409.17,409.4,405.13,405.79,79774.0
2024-12-09 12:35:00,405.79,407.06,405.18,407.05,19701.0,405.79,407.06,405.18,407.05,19701.0
2024-12-09 12:40:00,407.3,407.72,405.86,406.18,6859.0,407.3,407.72,405.86,406.18,6859.0
2024-12-09 12:45:00,406.09,406.48,405.76,405.87,14870.0,406.09,406.48,405.76,405.87,14870.0
2024-12-09 12:50:00,405.8,406.02,403.67,404.61,36647.0,405.8,406.02,403.67,404.61,36647.0
2024-12-09 12:55:00,404.94,405.28,403.5,403.5,14956.0,404.94,405.28,403.5,403.5,14956.0
2024-12-09 13:00:00,403.74,405.64,403.5,405.0,11663.0,403.74,405.64,403.5,405.0,11663.0
2024-12-09 13:05:00,404.68,405.0,403.89,404.28,7649.0,404.68,405.0,403.89,404.28,7649.0
2024-12-09 13:10:00,404.55,405.32,404.43,404.97,4961.0,404.55,405.32,404.43,404.97,4961.0
2024-12-09 13:15:00,404.8,405.56,404.37,405.56,6726.0,404.8,405.56,404.37,405.56,6726.0
2024-12-09 13:20:00,405.44,405.51,404.67,405.41,4968.0,405.44,405.51,404.67,405.41,4968.0
2024-12-09 13:25:00,405.77,406.16,405.05,405.36,11957.0,405.77,406.16,405.05,405.36,11957.0
2024-12-09 13:30:00,405.34,405.66,404.9,405.23,14489.0,405.34,405.66,404.9,405.23,14489.0
2024-12-09 13:35:00,405.32,405.5,405.04,405.13,6520.0,405.32,405.5,405.04,405.13,6520.0
2024-12-09 13:40:00,405.53,406.01,405.03,405.61,6447.0,405.53,406.01,405.03,405.61,6447.0
2024-12-09 13:45:00,405.73,406.01,405.43,405.85,6047.0,405.73,406.01,405.43,405.85,6047.0
2024-12-09 13:50:00,405.67,406.25,405.29,405.85,5360.0,405.67,406.25,405.29,405.85,5360.0
2024-12-09 13:55:00,405.57,406.03,405.3,405.3,6698.0,405.57,406.03,405.3,405.3,6698.0
2024-12-09 14:00:00,405.35,405.57,404.88,405.05,10610.0,405.35,405.57,404.88,405.05,10610.0
2024-12-09 14:05:00,405.0,406.68,404.87,406.68,12350.0,405.0,406.68,404.87,406.68,12350.0
2024-12-09 14:10:00,406.74,407.15,406.65,406.73,7286.0,406.74,407.15,406.65,406.73,7286.0
2024-12-09 14:15:00,406.68,407.26,406.52,406.9,5096.0,406.68,407.26,406.52,406.9,5096.0
2024-12-09 14:20:00,406.96,407.58,406.64,407.33,5715.0,406.96,407.58,406.64,407.33,5715.0
2024-12-09 14:25:00,407.27,407.5,406.65,407.44,29494.0,407.27,407.5,406.65,407.44,29494.0
2024-12-09 14:30:00,407.4,407.52,406.59,406.59,13479.0,407.4,407.52,406.59,406.59,13479.0
2024-12-09 14:35:00,406.41,406.68,406.14,406.61,6136.0,406.41,406.68,406.14,406.61,6136.0
2024-12-09 14:40:00,406.42,407.08,406.27,407.05,5830.0,406.42,407.08,406.27,407.05,5830.0
2024-12-09 14:45:00,407.06,408.03,407.06,407.81,9108.0,407.06,408.03,407.06,407.81,9108.0
2024-12-09 14:50:00,407.95,408.0,407.03,407.56,6577.0,407.95,408.0,407.03,407.56,6577.0
2024-12-09 14:55:00,407.56,408.19,407.4,407.89,9592.0,407.56,408.19,407.4,407.89,9592.0
2024-12-09 15:00:00,408.0,408.0,406.59,407.0,7720.0,408.0,408.0,406.59,407.0,7720.0
2024-12-09 15:05:00,407.15,407.53,406.79,407.53,5030.0,407.15,407.53,406.79,407.53,5030.0
2024-12-09 15:10:00,407.36,408.56,407.36,408.35,15977.0,407.36,408.56,407.36,408.35,15977.0
2024-12-09 15:15:00,408.27,408.27,407.37,407.84,7717.0,408.27,408.27,407.37,407.84,7717.0
2024-12-09 15:20:00,408.0,408.04,407.3,407.74,7859.0,408.0,408.04,407.3,407.74,7859.0
2024-12-09 15:25:00,407.86,407.86,407.37,407.58,5320.0,407.86,407.86,407.37,407.58,5320.0
2024-12-09 15:30:00,407.64,407.64,406.21,406.37,10858.0,407.64,407.64,406.21,406.37,10858.0
2024-12-09 15:35:00,406.21,407.45,405.95,407.16,8777.0,406.21,407.45,405.95,407.16,8777.0
2024-12-09 15:40:00,407.11,407.13,406.34,406.37,14000.0,407.11,407.13,406.34,406.37,14000.0
2024-12-09 15:45:00,406.25,406.6,405.77,405.9,20633.0,406.25,406.6,405.77,405.9,20633.0
2024-12-09 15:50:00,405.99,406.89,405.25,405.37,36888.0,405.99,406.89,405.25,405.37,36888.0
2024-12-09 15:55:00,405.5,405.55,404.28,404.87,100588.0,405.5,405.55,404.28,404.87,100588.0
2024-12-10 09:30:00,404.0,405.95,400.14,401.66,37054.0,404.0,405.95,400.14,401.66,37054.0
2024-12-10 09:35:00,401.72,403.93,401.0,402.15,15483.0,401.72,403.93,401.0,402.15,15483.0
2024-12-10 09:40:00,402.02,402.39,399.39,400.66,29558.0,402.02,402.39,399.39,400.66,29558.0
2024-12-10 09:45:00,400.36,400.63,396.45,398.2,47447.0,400.36,400.63,396.45,398.2,47447.0
2024-12-10 09:50:00,398.39,399.19,396.72,397.47,23947.0,398.39,399.19,396.72,397.47,23947.0
2024-12-10 09:55:00,397.47,398.0,396.8,397.47,29584.0,397.47,398.0,396.8,397.47,29584.0
2024-12-10 10:00:00,397.29,397.49,395.22,395.22,49742.0,397.29,397.49,395.22,395.22,49742.0
2024-12-10 10:05:00,395.78,397.19,395.12,397.04,23488.0,395.78,397.19,395.12,397.04,23488.0
2024-12-10 10:10:00,397.47,400.0,397.06,399.33,30906.0,397.47,400.0,397.06,399.33,30906.0
2024-12-10 10:15:00,399.21,399.47,396.73,398.0,14448.0,399.21,399.47,396.73,398.0,14448.0
2024-12-10 10:20:00,398.25,398.25,395.77,396.04,23477.0,398.25,398.25,395.77,396.04,23477.0
2024-12-10 10:25:00,396.01,396.01,393.0,393.43,55413.0,396.01,396.01,393.0,393.43,55413.0
2024-12-10 10:30:00,393.43,396.69,393.43,395.94,26513.0,393.43,396.69,393.43,395.94,26513.0
2024-12-10 10:35:00,395.92,396.55,394.57,396.48,32240.0,395.92,396.55,394.57,396.48,32240.0
2024-12-10 10:40:00,396.74,397.48,396.33,397.48,24591.0,396.74,397.48,396.33,397.48,24591.0
2024-12-10 10:45:00,397.48,397.67,396.2,396.86,19078.0,397.48,397.67,396.2,396.86,19078.0
2024-12-10 10:50:00,397.17,399.6,396.9,399.09,21605.0,397.17,399.6,396.9,399.09,21605.0
2024-12-10 10:55:00,399.6,399.98,398.88,399.98,9495.0,399.6,399.98,398.88,399.98,9495.0
2024-12-10 11:00:00,399.95,402.38,399.95,401.58,24119.0,399.95,402.38,399.95,401.58,24119.0
2024-12-10 11:05:00,401.58,403.0,401.36,401.36,14441.0,401.58,403.0,401.36,401.36,14441.0
2024-12-10 11:10:00,401.31,404.79,401.31,404.31,7386.0,401.31,404.79,401.31,404.31,7386.0
2024-12-10 11:15:00,404.31,404.85,403.86,404.09,14309.0,404.31,404.85,403.86,404.09,14309.0
2024-12-10 11:20:00,404.32,405.01,404.01,404.55,17781.0,404.32,405.01,404.01,404.55,17781.0
2024-12-10 11:25:00,404.44,405.24,404.44,404.94,6174.0,404.44,405.24,404.44,404.94,6174.0
2024-12-10 11:30:00,404.78,405.24,404.34,404.81,13201.0,404.78,405.24,404.34,404.81,13201.0
2024-12-10 11:35:00,404.83,405.62,404.83,404.88,8713.0,404.83,405.62,404.83,404.88,8713.0
2024-12-10 11:40:00,405.0,405.5,404.43,405.09,3814.0,405.0,405.5,404.43,405.09,3814.0
2024-12-10 11:45:00,405.02,405.74,404.98,405.3,8562.0,405.02,405.74,404.98,405.3,8562.0
2024-12-10 11:50:00,405.3,406.69,405.3,406.69,4632.0,405.3,406.69,405.3,406.69,4632.0
2024-12-10 11:55:00,406.27,406.44,405.69,406.02,8540.0,406.27,406.44,405.69,406.02,8540.0
2024-12-10 12:00:00,405.92,406.33,405.69,406.13,6820.0,405.92,406.33,405.69,406.13,6820.0
2024-12-10 12:05:00,406.33,407.49,406.14,407.31,6306.0,406.33,407.49,406.14,407.31,6306.0
2024-12-10 12:10:00,407.41,407.55,406.7,406.71,8606.0,407.41,407.55,406.7,406.71,8606.0
2024-12-10 12:15:00,406.6,406.79,406.37,406.56,3453.0,406.6,406.79,406.37,406.56,3453.0
2024-12-10 12:20:00,406.77,407.5,406.5,406.57,9561.0,406.77,407.5,406.5,406.57,9561.0
2024-12-10 12:25:00,406.17,406.17,405.69,405.98,4507.0,406.17,406.17,405.69,405.98,4507.0
2024-12-10 12:30:00,405.98,406.82,405.83,406.44,8248.0,405.98,406.82,405.83,406.44,8248.0
2024-12-10 12:35:00,405.95,405.95,404.56,405.33,4725.0,405.95,405.95,404.56,405.33,4725.0
2024-12-10 12:40:00,405.25,406.07,405.09,405.39,9925.0,405.25,406.07,405.09,405.39,9925.0
2024-12-10 12:45:00,405.25,405.25,404.61,404.61,2700.0,405.25,405.25,404.61,404.61,2700.0
2024-12-10 12:50:00,404.9,405.22,404.46,404.7,5318.0,404.9,405.22,404.46,404.7,5318.0
2024-12-10 12:55:00,404.74,405.03,404.55,405.03,6104.0,404.74,405.03,404.55,405.03,6104.0
2024-12-10 13:00:00,404.79,404.99,404.4,404.41,3956.0,404.79,404.99,404.4,404.41,3956.0
2024-12-10 13:05:00,404.38,404.52,403.86,403.87,5864.0,404.38,404.52,403.86,403.87,5864.0
2024-12-10 13:10:00,404.04,404.06,402.59,402.59,7706.0,404.04,404.06,402.59,402.59,7706.0
2024-12-10 13:15:00,402.66,403.3,402.47,403.02,4698.0,402.66,403.3,402.47,403.02,4698.0
2024-12-10 13:20:00,402.84,403.1,402.76,402.79,4365.0,402.84,403.1,402.76,402.79,4365.0
2024-12-10 13:25:00,403.01,403.73,402.78,403.59,8915.0,403.01,403.73,402.78,403.59,8915.0
2024-12-10 13:30:00,403.64,404.15,403.59,404.11,3826.0,403.64,404.15,403.59,404.11,3826.0
2024-12-10 13:35:00,404.13,404.5,403.89,403.92,8959.0,404.13,404.5,403.89,403.92,8959.0
2024-12-10 13:40:00,404.12,404.12,403.0,403.51,6229.0,404.12,404.12,403.0,403.51,6229.0
2024-12-10 13:45:00,403.73,404.3,403.65,403.75,3223.0,403.73,404.3,403.65,403.75,3223.0
2024-12-10 13:50:00,403.67,403.75,402.6,402.92,6559.0,403.67,403.75,402.6,402.92,6559.0
2024-12-10 13:55:00,403.2,403.39,402.91,403.12,11227.0,403.2,403.39,402.91,403.12,11227.0
2024-12-10 14:00:00,402.86,403.56,402.86,403.46,5282.0,402.86,403.56,402.86,403.46,5282.0
2024-12-10 14:05:00,403.31,403.71,403.31,403.52,2265.0,403.31,403.71,403.31,403.52,2265.0
2024-12-10 14:10:00,403.71,403.78,403.32,403.39,7434.0,403.71,403.78,403.32,403.39,7434.0
2024-12-10 14:15:00,403.45,403.63,403.14,403.63,3336.0,403.45,403.63,403.14,403.63,3336.0
2024-12-10 14:20:00,403.62,403.99,403.62,403.83,3483.0,403.62,403.99,403.62,403.83,3483.0
2024-12-10 14:25:00,403.83,404.03,403.65,403.89,8034.0,403.83,404.03,403.65,403.89,8034.0
2024-12-10 14:30:00,403.85,403.85,401.61,401.7,5788.0,403.85,403.85,401.61,401.7,5788.0
2024-12-10 14:35:00,401.63,402.59,401.3,402.43,7005.0,401.63,402.59,401.3,402.43,7005.0
2024-12-10 14:40:00,402.33,402.49,401.64,401.64,5274.0,402.33,402.49,401.64,401.64,5274.0
2024-12-10 14:45:00,401.8,402.1,401.46,401.46,5688.0,401.8,402.1,401.46,401.46,5688.0
2024-12-10 14:50:00,401.57,401.68,401.3,401.49,3206.0,401.57,401.68,401.3,401.49,3206.0
2024-12-10 14:55:00,401.49,401.66,400.56,401.1,9934.0,401.49,401.66,400.56,401.1,9934.0
2024-12-10 15:00:00,401.01,401.04,399.62,399.68,12148.0,401.01,401.04,399.62,399.68,12148.0
2024-12-10 15:05:00,399.7,400.41,399.7,400.14,8909.0,399.7,400.41,399.7,400.14,8909.0
2024-12-10 15:10:00,400.15,400.27,399.31,399.52,14457.0,400.15,400.27,399.31,399.52,14457.0
2024-12-10 15:15:00,399.5,399.52,397.69,399.18,32008.0,399.5,399.52,397.69,399.18,32008.0
2024-12-10 15:20:00,398.88,399.07,398.0,398.33,13597.0,398.88,399.07,398.0,398.33,13597.0
2024-12-10 15:25:00,397.99,398.66,397.86,398.1,10300.0,397.99,398.66,397.86,398.1,10300.0
2024-12-10 15:30:00,398.1,398.27,397.67,398.25,20620.0,398.1,398.27,397.67,398.25,20620.0
2024-12-10 15:35:00,398.36,399.25,398.05,399.25,22037.0,398.36,399.25,398.05,399.25,22037.0
2024-12-10 15:40:00,399.21,399.6,399.05,399.25,14422.0,399.21,399.6,399.05,399.25,14422.0
2024-12-10 15:45:00,399.25,399.35,397.52,398.18,29037.0,399.25,399.35,397.52,398.18,29037.0
2024-12-10 15:50:00,398.18,399.08,397.83,398.05,26514.0,398.18,399.08,397.83,398.05,26514.0
2024-12-10 15:55:00,397.9,397.9,396.5,397.02,81839.0,397.9,397.9,396.5,397.02,81839.0
2024-12-11 09:30:00,399.47,401.87,398.08,400.06,41777.0,399.47,401.87,398.08,400.06,41777.0
2024-12-11 09:35:00,400.06,401.62,399.17,400.7,8572.0,400.06,401.62,399.17,400.7,8572.0
2024-12-11 09:40:00,401.31,401.6,399.68,399.72,11058.0,401.31,401.6,399.68,399.72,11058.0
2024-12-11 09:45:00,400.17,403.0,399.74,403.0,10482.0,400.17,403.0,399.74,403.0,10482.0
2024-12-11 09:50:00,403.01,403.01,400.67,401.0,11840.0,403.01,403.01,400.67,401.0,11840.0
2024-12-11 09:55:00,401.01,402.0,400.68,401.56,8882.0,401.01,402.0,400.68,401.56,8882.0
2024-12-11 10:00:00,401.95,403.8,401.24,403.41,29991.0,401.95,403.8,401.24,403.41,29991.0
2024-12-11 10:05:00,403.41,404.76,403.09,404.68,12315.0,403.41,404.76,403.09,404.68,12315.0
2024-12-11 10:10:00,404.04,404.18,403.01,403.13,7150.0,404.04,404.18,403.01,403.13,7150.0
2024-12-11 10:15:00,402.77,403.33,402.0,402.19,6988.0,402.77,403.33,402.0,402.19,6988.0
2024-12-11 10:20:00,402.08,403.33,401.84,403.32,12443.0,402.08,403.33,401.84,403.32,12443.0
2024-12-11 10:25:00,403.47,403.66,402.64,403.6,5844.0,403.47,403.66,402.64,403.6,5844.0
2024-12-11 10:30:00,403.72,405.0,403.36,404.08,14973.0,403.72,405.0,403.36,404.08,14973.0
2024-12-11 10:35:00,404.02,404.73,403.51,403.51,4891.0,404.02,404.73,403.51,403.51,4891.0
2024-12-11 10:40:00,404.29,404.29,403.54,403.82,4779.0,404.29,404.29,403.54,403.82,4779.0
2024-12-11 10:45:00,404.27,404.3,403.55,403.64,3893.0,404.27,404.3,403.55,403.64,3893.0
2024-12-11 10:50:00,403.62,403.62,402.24,403.17,14390.0,403.62,403.62,402.24,403.17,14390.0
2024-12-11 10:55:00,403.17,403.35,402.52,402.63,6797.0,403.17,403.35,402.52,402.63,6797.0
2024-12-11 11:00:00,402.89,404.18,402.13,404.18,4397.0,402.89,404.18,402.13,404.18,4397.0
2024-12-11 11:05:00,404.14,404.57,403.47,403.66,4371.0,404.14,404.57,403.47,403.66,4371.0
2024-12-11 11:10:00,403.42,403.73,402.73,403.15,4758.0,403.42,403.73,402.73,403.15,4758.0
2024-12-11 11:15:00,403.19,403.86,402.82,403.7,6268.0,403.19,403.86,402.82,403.7,6268.0
2024-12-11 11:20:00,403.79,404.58,403.78,404.54,4066.0,403.79,404.58,403.78,404.54,4066.0
2024-12-11 11:25:00,404.6,405.11,404.14,404.81,10584.0,404.6,405.11,404.14,404.81,10584.0
2024-12-11 11:30:00,404.82,405.09,404.06,404.71,6601.0,404.82,405.09,404.06,404.71,6601.0
2024-12-11 11:35:00,404.95,405.16,404.53,404.69,5923.0,404.95,405.16,404.53,404.69,5923.0
2024-12-11 11:40:00,404.57,404.59,404.17,404.58,2611.0,404.57,404.59,404.17,404.58,2611.0
2024-12-11 11:45:00,404.63,404.75,404.46,404.62,2348.0,404.63,404.75,404.46,404.62,2348.0
2024-12-11 11:50:00,404.61,404.61,403.38,403.41,7172.0,404.61,404.61,403.38,403.41,7172.0
2024-12-11 11:55:00,403.67,404.0,403.31,403.32,9896.0,403.67,404.0,403.31,403.32,9896.0
2024-12-11 12:00:00,403.31,404.0,403.0,403.25,4443.0,403.31,404.0,403.0,403.25,4443.0
2024-12-11 12:05:00,403.34,404.18,403.16,404.0,5966.0,403.34,404.18,403.16,404.0,5966.0
2024-12-11 12:10:00,404.0,404.08,403.69,403.71,10210.0,404.0,404.08,403.69,403.71,10210.0
2024-12-11 12:15:00,403.43,403.64,403.0,403.22,3832.0,403.43,403.64,403.0,403.22,3832.0
2024-12-11 12:20:00,403.01,403.01,402.11,402.17,4185.0,403.01,403.01,402.11,402.17,4185.0
2024-12-11 12:25:00,402.24,402.97,402.24,402.25,5155.0,402.24,402.97,402.24,402.25,5155.0
2024-12-11 12:30:00,402.1,402.59,401.77,402.35,4485.0,402.1,402.59,401.77,402.35,4485.0
2024-12-11 12:35:00,402.89,403.08,402.48,402.75,2096.0,402.89,403.08,402.48,402.75,2096.0
2024-12-11 12:40:00,402.75,403.32,402.74,402.89,3483.0,402.75,403.32,402.74,402.89,3483.0
2024-12-11 12:45:00,403.02,403.09,402.8,402.8,1905.0,403.02,403.09,402.8,402.8,1905.0
2024-12-11 12:50:00,402.88,402.89,402.14,402.15,7528.0,402.88,402.89,402.14,402.15,7528.0
2024-12-11 12:55:00,402.27,402.36,401.82,402.0,8056.0,402.27,402.36,401.82,402.0,8056.0
2024-12-11 13:00:00,402.22,402.71,402.17,402.6,7257.0,402.22,402.71,402.17,402.6,7257.0
2024-12-11 13:05:00,402.5,402.71,402.23,402.24,10247.0,402.5,402.71,402.23,402.24,10247.0
2024-12-11 13:10:00,402.52,402.82,401.57,402.37,8977.0,402.52,402.82,401.57,402.37,8977.0
2024-12-11 13:15:00,402.59,403.11,402.58,402.94,3824.0,402.59,403.11,402.58,402.94,3824.0
2024-12-11 13:20:00,402.98,402.98,402.43,402.53,2750.0,402.98,402.98,402.43,402.53,2750.0
2024-12-11 13:25:00,402.47,403.08,402.34,402.95,4087.0,402.47,403.08,402.34,402.95,4087.0
2024-12-11 13:30:00,402.94,403.09,402.51,402.51,3869.0,402.94,403.09,402.51,402.51,3869.0
2024-12-11 13:35:00,402.47,402.47,402.04,402.21,2225.0,402.47,402.47,402.04,402.21,2225.0
2024-12-11 13:40:00,402.41,402.45,401.49,402.08,5416.0,402.41,402.45,401.49,402.08,5416.0
2024-12-11 13:45:00,402.14,402.14,401.66,401.72,3038.0,402.14,402.14,401.66,401.72,3038.0
2024-12-11 13:50:00,401.58,401.58,400.54,400.6,3443.0,401.58,401.58,400.54,400.6,3443.0
2024-12-11 13:55:00,400.62,400.62,400.12,400.47,4348.0,400.62,400.62,400.12,400.47,4348.0
2024-12-11 14:00:00,400.46,400.63,400.25,400.26,5378.0,400.46,400.63,400.25,400.26,5378.0
2024-12-11 14:05:00,400.36,400.72,400.3,400.46,5640.0,400.36,400.72,400.3,400.46,5640.0
2024-12-11 14:10:00,400.37,400.69,400.3,400.53,6500.0,400.37,400.69,400.3,400.53,6500.0
2024-12-11 14:15:00,400.42,400.75,400.39,400.61,6071.0,400.42,400.75,400.39,400.61,6071.0
2024-12-11 14:20:00,400.61,400.87,400.6,400.87,3800.0,400.61,400.87,400.6,400.87,3800.0
2024-12-11 14:25:00,400.88,401.19,400.77,401.1,4133.0,400.88,401.19,400.77,401.1,4133.0
2024-12-11 14:30:00,401.03,401.04,400.81,401.03,2940.0,401.03,401.04,400.81,401.03,2940.0
2024-12-11 14:35:00,401.03,401.04,400.69,400.7,2774.0,401.03,401.04,400.69,400.7,2774.0
2024-12-11 14:40:00,400.73,400.73,400.42,400.5,3272.0,400.73,400.73,400.42,400.5,3272.0
2024-12-11 14:45:00,400.5,400.66,400.43,400.66,3980.0,400.5,400.66,400.43,400.66,3980.0
2024-12-11 14:50:00,400.69,400.87,400.55,400.65,3856.0,400.69,400.87,400.55,400.65,3856.0
2024-12-11 14:55:00,400.69,400.71,400.51,400.7,3074.0,400.69,400.71,400.51,400.7,3074.0
2024-12-11 15:00:00,400.62,400.62,399.79,400.04,5383.0,400.62,400.62,399.79,400.04,5383.0
2024-12-11 15:05:00,399.93,400.01,399.82,400.0,1753.0,399.93,400.01,399.82,400.0,1753.0
2024-12-11 15:10:00,399.76,399.91,399.37,399.63,4287.0,399.76,399.91,399.37,399.63,4287.0
2024-12-11 15:15:00,399.52,400.14,399.52,400.04,8475.0,399.52,400.14,399.52,400.04,8475.0
2024-12-11 15:20:00,400.04,400.64,399.89,400.64,5435.0,400.04,400.64,399.89,400.64,5435.0
2024-12-11 15:25:00,400.65,400.65,399.71,400.32,17480.0,400.65,400.65,399.71,400.32,17480.0
2024-12-11 15:30:00,400.04,400.18,399.75,400.0,8646.0,400.04,400.18,399.75,400.0,8646.0
2024-12-11 15:35:00,400.0,400.65,399.94,400.42,18456.0,400.0,400.65,399.94,400.42,18456.0
2024-12-11 15:40:00,400.42,400.47,399.87,399.99,12632.0,400.42,400.47,399.87,399.99,12632.0
2024-12-11 15:45:00,400.0,400.71,399.19,400.63,33087.0,400.0,400.71,399.19,400.63,33087.0
2024-12-11 15:50:00,400.63,400.65,399.93,400.17,31174.0,400.63,400.65,399.93,400.17,31174.0
2024-12-11 15:55:00,400.39,400.4,399.54,399.76,74783.0,400.39,400.4,399.54,399.76,74783.0
2024-12-12 09:30:00,397.33,398.24,395.44,396.83,33321.0,397.33,398.24,395.44,396.83,33321.0
2024-12-12 09:35:00,396.09,396.27,393.99,394.0,30594.0,396.09,396.27,393.99,394.0,30594.0
2024-12-12 09:40:00,393.66,395.6,393.05,395.13,9273.0,393.66,395.6,393.05,395.13,9273.0
2024-12-12 09:45:00,395.06,396.11,394.66,395.08,19211.0,395.06,396.11,394.66,395.08,19211.0
2024-12-12 09:50:00,395.08,395.22,393.62,394.09,15543.0,395.08,395.22,393.62,394.09,15543.0
2024-12-12 09:55:00,394.0,394.27,392.88,393.06,15821.0,394.0,394.27,392.88,393.06,15821.0
2024-12-12 10:00:00,393.27,393.57,392.04,392.5,14408.0,393.27,393.57,392.04,392.5,14408.0
2024-12-12 10:05:00,392.55,394.61,392.55,394.33,13720.0,392.55,394.61,392.55,394.33,13720.0
2024-12-12 10:10:00,394.47,395.55,393.8,395.52,9628.0,394.47,395.55,393.8,395.52,9628.0
2024-12-12 10:15:00,395.53,397.05,395.49,396.81,11592.0,395.53,397.05,395.49,396.81,11592.0
2024-12-12 10:20:00,396.91,397.26,396.54,396.9,10545.0,396.91,397.26,396.54,396.9,10545.0
2024-12-12 10:25:00,396.81,396.82,395.13,395.34,5603.0,396.81,396.82,395.13,395.34,5603.0
2024-12-12 10:30:00,395.15,395.43,394.08,394.72,13945.0,395.15,395.43,394.08,394.72,13945.0
2024-12-12 10:35:00,394.72,395.22,394.02,394.37,7671.0,394.72,395.22,394.02,394.37,7671.0
2024-12-12 10:40:00,394.04,394.16,394.02,394.14,2635.0,394.04,394.16,394.02,394.14,2635.0
2024-12-12 10:45:00,394.12,394.51,393.86,394.49,8131.0,394.12,394.51,393.86,394.49,8131.0
2024-12-12 10:50:00,394.3,394.31,392.27,392.46,13930.0,394.3,394.31,392.27,392.46,13930.0
2024-12-12 10:55:00,393.02,393.49,392.61,393.32,5092.0,393.02,393.49,392.61,393.32,5092.0
2024-12-12 11:00:00,393.05,393.5,393.05,393.26,4207.0,393.05,393.5,393.05,393.26,4207.0
2024-12-12 11:05:00,393.26,393.51,392.58,392.58,8998.0,393.26,393.51,392.58,392.58,8998.0
2024-12-12 11:10:00,392.61,393.05,392.52,393.04,6005.0,392.61,393.05,392.52,393.04,6005.0
2024-12-12 11:15:00,392.79,393.53,392.53,393.0,10156.0,392.79,393.53,392.53,393.0,10156.0
2024-12-12 11:20:00,393.1,393.31,392.55,392.75,4480.0,393.1,393.31,392.55,392.75,4480.0
2024-12-12 11:25:00,392.81,393.0,392.62,392.94,5345.0,392.81,393.0,392.62,392.94,5345.0
2024-12-12 11:30:00,393.04,393.4,392.88,393.22,3272.0,393.04,393.4,392.88,393.22,3272.0
2024-12-12 11:35:00,393.12,393.41,393.02,393.06,2555.0,393.12,393.41,393.02,393.06,2555.0
2024-12-12 11:40:00,392.95,393.22,392.2,392.31,8273.0,392.95,393.22,392.2,392.31,8273.0
2024-12-12 11:45:00,392.52,392.53,391.55,392.53,7345.0,392.52,392.53,391.55,392.53,7345.0
2024-12-12 11:50:00,392.2,392.39,391.67,391.82,5463.0,392.2,392.39,391.67,391.82,5463.0
2024-12-12 11:55:00,391.82,392.0,391.59,391.78,5398.0,391.82,392.0,391.59,391.78,5398.0
2024-12-12 12:00:00,391.56,392.35,391.37,392.06,8547.0,391.56,392.35,391.37,392.06,8547.0
2024-12-12 12:05:00,392.1,393.02,392.1,392.94,7397.0,392.1,393.02,392.1,392.94,7397.0
2024-12-12 12:10:00,392.81,393.17,392.63,392.87,5690.0,392.81,393.17,392.63,392.87,5690.0
2024-12-12 12:15:00,392.85,393.66,392.78,392.99,20031.0,392.85,393.66,392.78,392.99,20031.0
2024-12-12 12:20:00,392.75,393.5,392.69,393.02,7729.0,392.75,393.5,392.69,393.02,7729.0
2024-12-12 12:25:00,392.84,392.88,392.45,392.55,8019.0,392.84,392.88,392.45,392.55,8019.0
2024-12-12 12:30:00,392.61,392.61,392.22,392.27,3297.0,392.61,392.61,392.22,392.27,3297.0
2024-12-12 12:35:00,392.39,392.55,391.99,392.16,8392.0,392.39,392.55,391.99,392.16,8392.0
2024-12-12 12:40:00,392.0,392.55,392.0,392.27,3516.0,392.0,392.55,392.0,392.27,3516.0
2024-12-12 12:45:00,392.28,392.42,390.56,390.81,8961.0,392.28,392.42,390.56,390.81,8961.0
2024-12-12 12:50:00,390.82,391.14,390.4,390.98,8551.0,390.82,391.14,390.4,390.98,8551.0
2024-12-12 12:55:00,390.98,392.08,390.97,391.73,11006.0,390.98,392.08,390.97,391.73,11006.0
2024-12-12 13:00:00,391.75,391.75,391.3,391.3,2267.0,391.75,391.75,391.3,391.3,2267.0
2024-12-12 13:05:00,391.4,391.4,390.25,390.83,11735.0,391.4,391.4,390.25,390.83,11735.0
2024-12-12 13:10:00,391.04,391.21,389.39,391.19,21722.0,391.04,391.21,389.39,391.19,21722.0
2024-12-12 13:15:00,391.21,391.48,390.53,390.68,3106.0,391.21,391.48,390.53,390.68,3106.0
2024-12-12 13:20:00,390.8,391.0,390.1,390.21,4690.0,390.8,391.0,390.1,390.21,4690.0
2024-12-12 13:25:00,390.38,390.46,390.1,390.35,3573.0,390.38,390.46,390.1,390.35,3573.0
2024-12-12 13:30:00,390.24,390.41,390.22,390.24,2089.0,390.24,390.41,390.22,390.24,2089.0
2024-12-12 13:35:00,390.3,390.75,390.22,390.58,8773.0,390.3,390.75,390.22,390.58,8773.0
2024-12-12 13:40:00,390.71,390.71,389.59,389.85,4222.0,390.71,390.71,389.59,389.85,4222.0
2024-12-12 13:45:00,389.61,390.34,389.17,390.34,9684.0,389.61,390.34,389.17,390.34,9684.0
2024-12-12 13:50:00,390.24,390.35,389.64,389.91,7227.0,390.24,390.35,389.64,389.91,7227.0
2024-12-12 13:55:00,389.69,390.2,389.69,389.69,2261.0,389.69,390.2,389.69,389.69,2261.0
2024-12-12 14:00:00,389.86,389.93,389.19,389.89,14936.0,389.86,389.93,389.19,389.89,14936.0
2024-12-12 14:05:00,390.16,391.41,390.1,390.86,7437.0,390.16,391.41,390.1,390.86,7437.0
2024-12-12 14:10:00,390.86,391.27,390.18,391.11,11261.0,390.86,391.27,390.18,391.11,11261.0
2024-12-12 14:15:00,391.11,391.18,390.68,390.79,9814.0,391.11,391.18,390.68,390.79,9814.0
2024-12-12 14:20:00,390.8,390.91,390.38,390.4,8360.0,390.8,390.91,390.38,390.4,8360.0
2024-12-12 14:25:00,390.5,390.93,389.91,390.85,21411.0,390.5,390.93,389.91,390.85,21411.0
2024-12-12 14:30:00,390.85,390.85,390.24,390.41,2991.0,390.85,390.85,390.24,390.41,2991.0
2024-12-12 14:35:00,390.41,390.61,390.25,390.59,3483.0,390.41,390.61,390.25,390.59,3483.0
2024-12-12 14:40:00,390.41,390.87,390.34,390.81,4821.0,390.41,390.87,390.34,390.81,4821.0
2024-12-12 14:45:00,390.9,391.0,390.4,390.49,4945.0,390.9,391.0,390.4,390.49,4945.0
2024-12-12 14:50:00,390.49,390.66,389.52,389.73,7613.0,390.49,390.66,389.52,389.73,7613.0
2024-12-12 14:55:00,389.73,390.52,389.68,390.4,5566.0,389.73,390.52,389.68,390.4,5566.0
2024-12-12 15:00:00,390.39,390.44,390.21,390.34,3832.0,390.39,390.44,390.21,390.34,3832.0
2024-12-12 15:05:00,390.34,390.7,390.32,390.7,2831.0,390.34,390.7,390.32,390.7,2831.0
2024-12-12 15:10:00,390.7,391.03,390.48,390.69,9642.0,390.7,391.03,390.48,390.69,9642.0
2024-12-12 15:15:00,390.69,391.24,390.64,390.82,4470.0,390.69,391.24,390.64,390.82,4470.0
2024-12-12 15:20:00,391.06,391.58,390.82,391.42,7566.0,391.06,391.58,390.82,391.42,7566.0
2024-12-12 15:25:00,391.42,391.42,390.92,390.97,8281.0,391.42,391.42,390.92,390.97,8281.0
2024-12-12 15:30:00,390.94,391.6,390.85,391.04,13378.0,390.94,391.6,390.85,391.04,13378.0
2024-12-12 15:35:00,391.03,391.18,390.42,390.88,7035.0,391.03,391.18,390.42,390.88,7035.0
2024-12-12 15:40:00,390.93,390.94,390.23,390.42,13675.0,390.93,390.94,390.23,390.42,13675.0
2024-12-12 15:45:00,390.49,390.49,389.98,390.07,19128.0,390.49,390.49,389.98,390.07,19128.0
2024-12-12 15:50:00,390.18,391.07,390.01,390.24,22657.0,390.18,391.07,390.01,390.24,22657.0
2024-12-12 15:55:00,390.07,390.07,389.25,389.35,49002.0,390.07,390.07,389.25,389.35,49002.0
2024-12-13 09:30:00,387.01,389.33,385.0,388.63,30248.0,387.01,389.33,385.0,388.63,30248.0
2024-12-13 09:35:00,388.56,390.06,388.45,389.81,8151.0,388.56,390.06,388.45,389.81,8151.0
2024-12-13 09:40:00,389.96,391.28,389.24,390.98,10601.0,389.96,391.28,389.24,390.98,10601.0
2024-12-13 09:45:00,390.74,391.54,390.07,390.24,35929.0,390.74,391.54,390.07,390.24,35929.0
2024-12-13 09:50:00,390.31,390.61,389.07,389.16,13250.0,390.31,390.61,389.07,389.16,13250.0
2024-12-13 09:55:00,389.33,389.98,388.49,389.26,13279.0,389.33,389.98,388.49,389.26,13279.0
2024-12-13 10:00:00,388.98,389.67,388.97,389.29,9134.0,388.98,389.67,388.97,389.29,9134.0
2024-12-13 10:05:00,389.29,389.99,389.01,389.11,15343.0,389.29,389.99,389.01,389.11,15343.0
2024-12-13 10:10:00,389.79,390.59,389.44,390.06,17531.0,389.79,390.59,389.44,390.06,17531.0
2024-12-13 10:15:00,390.06,390.3,387.93,388.19,21853.0,390.06,390.3,387.93,388.19,21853.0
2024-12-13 10:20:00,387.92,388.27,387.29,387.39,9747.0,387.92,388.27,387.29,387.39,9747.0
2024-12-13 10:25:00,387.83,387.84,386.66,386.72,10051.0,387.83,387.84,386.66,386.72,10051.0
2024-12-13 10:30:00,386.72,387.41,386.54,387.19,12944.0,386.72,387.41,386.54,387.19,12944.0
2024-12-13 10:35:00,387.17,387.25,386.53,386.98,7051.0,387.17,387.25,386.53,386.98,7051.0
2024-12-13 10:40:00,386.94,386.94,386.05,386.4,9594.0,386.94,386.94,386.05,386.4,9594.0
2024-12-13 10:45:00,386.41,386.47,385.83,386.23,12037.0,386.41,386.47,385.83,386.23,12037.0
2024-12-13 10:50:00,386.22,386.34,385.98,386.0,4975.0,386.22,386.34,385.98,386.0,4975.0
2024-12-13 10:55:00,386.06,387.05,386.0,387.05,6865.0,386.06,387.05,386.0,387.05,6865.0
2024-12-13 11:00:00,387.08,387.08,385.61,385.91,14258.0,387.08,387.08,385.61,385.91,14258.0
2024-12-13 11:05:00,385.69,386.4,385.55,386.25,5151.0,385.69,386.4,385.55,386.25,5151.0
2024-12-13 11:10:00,386.54,387.13,386.46,386.55,8217.0,386.54,387.13,386.46,386.55,8217.0
2024-12-13 11:15:00,386.38,386.55,386.03,386.25,19622.0,386.38,386.55,386.03,386.25,19622.0
2024-12-13 11:20:00,386.43,388.03,386.31,387.88,11675.0,386.43,388.03,386.31,387.88,11675.0
2024-12-13 11:25:00,387.84,388.9,387.83,388.9,2621.0,387.84,388.9,387.83,388.9,2621.0
2024-12-13 11:30:00,388.86,389.54,388.48,389.48,7443.0,388.86,389.54,388.48,389.48,7443.0
2024-12-13 11:35:00,389.48,389.48,389.11,389.48,2569.0,389.48,389.48,389.11,389.48,2569.0
2024-12-13 11:40:00,389.47,389.89,389.28,389.65,5282.0,389.47,389.89,389.28,389.65,5282.0
2024-12-13 11:45:00,389.72,389.77,388.88,389.06,5259.0,389.72,389.77,388.88,389.06,5259.0
2024-12-13 11:50:00,389.2,389.31,389.12,389.25,1800.0,389.2,389.31,389.12,389.25,1800.0
2024-12-13 11:55:00,389.25,389.48,389.07,389.48,4155.0,389.25,389.48,389.07,389.48,4155.0
2024-12-13 12:00:00,389.54,389.54,388.82,389.37,4986.0,389.54,389.54,388.82,389.37,4986.0
2024-12-13 12:05:00,389.31,389.43,389.03,389.13,3658.0,389.31,389.43,389.03,389.13,3658.0
2024-12-13 12:10:00,388.83,389.09,388.12,388.46,5347.0,388.83,389.09,388.12,388.46,5347.0
2024-12-13 12:15:00,388.45,388.52,387.84,388.04,5053.0,388.45,388.52,387.84,388.04,5053.0
2024-12-13 12:20:00,388.03,388.21,387.84,388.19,3571.0,388.03,388.21,387.84,388.19,3571.0
2024-12-13 12:25:00,388.09,388.31,387.87,388.12,5436.0,388.09,388.31,387.87,388.12,5436.0
2024-12-13 12:30:00,388.05,388.26,387.74,388.14,11110.0,388.05,388.26,387.74,388.14,11110.0
2024-12-13 12:35:00,388.22,388.4,387.68,387.98,7252.0,388.22,388.4,387.68,387.98,7252.0
2024-12-13 12:40:00,387.75,387.94,387.59,387.92,5788.0,387.75,387.94,387.59,387.92,5788.0
2024-12-13 12:45:00,387.63,387.91,387.63,387.8,1574.0,387.63,387.91,387.63,387.8,1574.0
2024-12-13 12:50:00,387.94,387.96,387.58,387.79,4314.0,387.94,387.96,387.58,387.79,4314.0
2024-12-13 12:55:00,387.82,388.01,387.02,387.25,6959.0,387.82,388.01,387.02,387.25,6959.0
2024-12-13 13:00:00,387.32,387.33,386.68,386.77,4775.0,387.32,387.33,386.68,386.77,4775.0
2024-12-13 13:05:00,386.77,386.99,386.69,386.83,4443.0,386.77,386.99,386.69,386.83,4443.0
2024-12-13 13:10:00,386.84,387.08,386.78,386.9,5310.0,386.84,387.08,386.78,386.9,5310.0
2024-12-13 13:15:00,386.9,387.46,386.72,387.42,7914.0,386.9,387.46,386.72,387.42,7914.0
2024-12-13 13:20:00,387.62,387.79,387.41,387.47,4300.0,387.62,387.79,387.41,387.47,4300.0
2024-12-13 13:25:00,387.41,387.5,386.97,387.09,5299.0,387.41,387.5,386.97,387.09,5299.0
2024-12-13 13:30:00,387.05,387.15,386.85,386.89,3935.0,387.05,387.15,386.85,386.89,3935.0
2024-12-13 13:35:00,386.88,386.89,386.36,386.36,7624.0,386.88,386.89,386.36,386.36,7624.0
2024-12-13 13:40:00,386.43,386.43,386.12,386.31,4223.0,386.43,386.43,386.12,386.31,4223.0
2024-12-13 13:45:00,386.18,386.55,386.0,386.2,4210.0,386.18,386.55,386.0,386.2,4210.0
2024-12-13 13:50:00,386.0,386.58,385.96,386.58,4110.0,386.0,386.58,385.96,386.58,4110.0
2024-12-13 13:55:00,386.49,386.73,386.46,386.52,4644.0,386.49,386.73,386.46,386.52,4644.0
2024-12-13 14:00:00,386.49,387.05,386.47,386.92,4954.0,386.49,387.05,386.47,386.92,4954.0
2024-12-13 14:05:00,387.03,387.33,386.92,387.17,6864.0,387.03,387.33,386.92,387.17,6864.0
2024-12-13 14:10:00,387.3,387.3,387.02,387.18,5442.0,387.3,387.3,387.02,387.18,5442.0
2024-12-13 14:15:00,387.1,388.4,387.09,388.4,6314.0,387.1,388.4,387.09,388.4,6314.0
2024-12-13 14:20:00,388.47,390.09,388.28,389.32,15496.0,388.47,390.09,388.28,389.32,15496.0
2024-12-13 14:25:00,389.44,389.88,389.44,389.83,2665.0,389.44,389.88,389.44,389.83,2665.0
2024-12-13 14:30:00,389.82,390.75,389.68,390.75,7568.0,389.82,390.75,389.68,390.75,7568.0
2024-12-13 14:35:00,390.77,391.29,390.54,391.29,6699.0,390.77,391.29,390.54,391.29,6699.0
2024-12-13 14:40:00,391.15,391.34,390.07,390.07,15388.0,391.15,391.34,390.07,390.07,15388.0
2024-12-13 14:45:00,389.98,390.25,389.88,390.13,5828.0,389.98,390.25,389.88,390.13,5828.0
2024-12-13 14:50:00,390.04,390.68,389.93,390.5,18656.0,390.04,390.68,389.93,390.5,18656.0
2024-12-13 14:55:00,390.5,391.8,390.3,391.8,6022.0,390.5,391.8,390.3,391.8,6022.0
2024-12-13 15:00:00,391.75,391.96,391.44,391.53,9301.0,391.75,391.96,391.44,391.53,9301.0
2024-12-13 15:05:00,391.64,391.7,391.37,391.59,6136.0,391.64,391.7,391.37,391.59,6136.0
2024-12-13 15:10:00,391.51,392.52,391.51,391.86,13858.0,391.51,392.52,391.51,391.86,13858.0
2024-12-13 15:15:00,391.86,392.2,391.42,391.81,11615.0,391.86,392.2,391.42,391.81,11615.0
2024-12-13 15:20:00,391.89,391.93,391.42,391.82,9456.0,391.89,391.93,391.42,391.82,9456.0
2024-12-13 15:25:00,391.82,391.82,391.27,391.62,13097.0,391.82,391.82,391.27,391.62,13097.0
2024-12-13 15:30:00,391.69,392.43,391.47,392.43,24496.0,391.69,392.43,391.47,392.43,24496.0
2024-12-13 15:35:00,392.23,392.47,391.66,392.3,17702.0,392.23,392.47,391.66,392.3,17702.0
2024-12-13 15:40:00,392.3,392.45,392.13,392.3,12855.0,392.3,392.45,392.13,392.3,12855.0
2024-12-13 15:45:00,392.43,392.6,392.2,392.54,18227.0,392.43,392.6,392.2,392.54,18227.0
2024-12-13 15:50:00,392.42,392.5,391.88,392.16,20269.0,392.42,392.5,391.88,392.16,20269.0
2024-12-13 15:55:00,391.99,392.08,391.22,391.75,58713.0,391.99,392.08,391.22,391.75,58713.0
2024-12-16 09:30:00,390.91,393.0,389.01,390.14,69420.0,390.91,393.0,389.01,390.14,69420.0
2024-12-16 09:35:00,390.0,394.24,389.25,392.57,27548.0,390.0,394.24,389.25,392.57,27548.0
2024-12-16 09:40:00,392.04,392.55,390.75,391.45,8397.0,392.04,392.55,390.75,391.45,8397.0
2024-12-16 09:45:00,391.54,391.97,390.5,391.51,8175.0,391.54,391.97,390.5,391.51,8175.0
2024-12-16 09:50:00,391.54,393.46,391.31,393.24,7334.0,391.54,393.46,391.31,393.24,7334.0
2024-12-16 09:55:00,393.47,395.77,393.33,395.23,24602.0,393.47,395.77,393.33,395.23,24602.0
2024-12-16 10:00:00,395.27,396.52,395.21,396.35,21774.0,395.27,396.52,395.21,396.35,21774.0
2024-12-16 10:05:00,396.43,396.7,395.0,395.41,22933.0,396.43,396.7,395.0,395.41,22933.0
2024-12-16 10:10:00,395.87,395.87,393.74,393.74,8510.0,395.87,395.87,393.74,393.74,8510.0
2024-12-16 10:15:00,393.56,394.23,392.92,393.7,14195.0,393.56,394.23,392.92,393.7,14195.0
2024-12-16 10:20:00,393.71,394.89,393.28,394.23,5722.0,393.71,394.89,393.28,394.23,5722.0
2024-12-16 10:25:00,394.65,395.88,394.48,395.38,9419.0,394.65,395.88,394.48,395.38,9419.0
2024-12-16 10:30:00,395.63,396.69,395.12,396.33,22355.0,395.63,396.69,395.12,396.33,22355.0
2024-12-16 10:35:00,395.99,396.5,395.79,395.9,11462.0,395.99,396.5,395.79,395.9,11462.0
2024-12-16 10:40:00,396.18,397.3,395.81,396.8,14235.0,396.18,397.3,395.81,396.8,14235.0
2024-12-16 10:45:00,396.78,396.97,395.97,396.55,7053.0,396.78,396.97,395.97,396.55,7053.0
2024-12-16 10:50:00,396.55,397.32,396.53,397.13,13688.0,396.55,397.32,396.53,397.13,13688.0
2024-12-16 10:55:00,397.13,397.66,396.83,396.87,21280.0,397.13,397.66,396.83,396.87,21280.0
2024-12-16 11:00:00,396.87,397.12,395.45,396.28,7215.0,396.87,397.12,395.45,396.28,7215.0
2024-12-16 11:05:00,396.28,396.44,395.65,396.3,5279.0,396.28,396.44,395.65,396.3,5279.0
2024-12-16 11:10:00,396.05,396.46,395.44,395.44,9263.0,396.05,396.46,395.44,395.44,9263.0
2024-12-16 11:15:00,395.42,395.82,395.3,395.54,8287.0,395.42,395.82,395.3,395.54,8287.0
2024-12-16 11:20:00,395.7,395.82,394.86,395.1,8068.0,395.7,395.82,394.86,395.1,8068.0
2024-12-16 11:25:00,395.1,395.25,394.24,394.83,3998.0,395.1,395.25,394.24,394.83,3998.0
2024-12-16 11:30:00,394.88,394.88,393.48,393.76,3456.0,394.88,394.88,393.48,393.76,3456.0
2024-12-16 11:35:00,393.85,394.07,393.09,393.46,8192.0,393.85,394.07,393.09,393.46,8192.0
2024-12-16 11:40:00,393.67,393.94,393.5,393.56,3327.0,393.67,393.94,393.5,393.56,3327.0
2024-12-16 11:45:00,394.0,394.4,393.76,394.1,2502.0,394.0,394.4,393.76,394.1,2502.0
2024-12-16 11:50:00,394.09,394.2,393.66,394.19,5576.0,394.09,394.2,393.66,394.19,5576.0
2024-12-16 11:55:00,394.19,394.2,393.83,393.85,3025.0,394.19,394.2,393.83,393.85,3025.0
2024-12-16 12:00:00,394.09,394.09,393.0,393.0,6290.0,394.09,394.09,393.0,393.0,6290.0
2024-12-16 12:05:00,392.78,394.1,392.58,394.1,5682.0,392.78,394.1,392.58,394.1,5682.0
2024-12-16 12:10:00,393.99,394.26,393.69,393.7,5430.0,393.99,394.26,393.69,393.7,5430.0
2024-12-16 12:15:00,393.87,394.03,392.72,392.99,6955.0,393.87,394.03,392.72,392.99,6955.0
2024-12-16 12:20:00,393.08,393.11,392.77,393.05,3610.0,393.08,393.11,392.77,393.05,3610.0
2024-12-16 12:25:00,392.85,393.25,392.7,392.98,2549.0,392.85,393.25,392.7,392.98,2549.0
2024-12-16 12:30:00,393.11,393.11,392.73,392.81,3784.0,393.11,393.11,392.73,392.81,3784.0
2024-12-16 12:35:00,392.8,392.86,392.5,392.55,4284.0,392.8,392.86,392.5,392.55,4284.0
2024-12-16 12:40:00,392.31,392.73,391.74,391.74,5201.0,392.31,392.73,391.74,391.74,5201.0
2024-12-16 12:45:00,391.75,391.95,391.38,391.63,2957.0,391.75,391.95,391.38,391.63,2957.0
2024-12-16 12:50:00,391.74,392.15,391.57,391.71,2900.0,391.74,392.15,391.57,391.71,2900.0
2024-12-16 12:55:00,391.78,392.05,391.37,392.04,7812.0,391.78,392.05,391.37,392.04,7812.0
2024-12-16 13:00:00,392.22,392.22,391.12,391.18,4676.0,392.22,392.22,391.12,391.18,4676.0
2024-12-16 13:05:00,391.36,391.36,390.81,390.81,3439.0,391.36,391.36,390.81,390.81,3439.0
2024-12-16 13:10:00,391.0,391.24,389.95,390.65,6239.0,391.0,391.24,389.95,390.65,6239.0
2024-12-16 13:15:00,390.53,390.53,390.18,390.39,2266.0,390.53,390.53,390.18,390.39,2266.0
2024-12-16 13:20:00,390.3,390.49,390.17,390.2,2127.0,390.3,390.49,390.17,390.2,2127.0
2024-12-16 13:25:00,390.17,390.45,390.0,390.0,3291.0,390.17,390.45,390.0,390.0,3291.0
2024-12-16 13:30:00,389.93,390.06,389.71,389.98,2462.0,389.93,390.06,389.71,389.98,2462.0
2024-12-16 13:35:00,390.16,390.64,390.06,390.55,6020.0,390.16,390.64,390.06,390.55,6020.0
2024-12-16 13:40:00,390.53,391.39,390.53,391.08,2700.0,390.53,391.39,390.53,391.08,2700.0
2024-12-16 13:45:00,390.91,391.03,390.77,390.88,2990.0,390.91,391.03,390.77,390.88,2990.0
2024-12-16 13:50:00,390.89,391.7,390.89,391.68,2673.0,390.89,391.7,390.89,391.68,2673.0
2024-12-16 13:55:00,391.65,391.94,391.2,391.22,2196.0,391.65,391.94,391.2,391.22,2196.0
2024-12-16 14:00:00,391.22,391.79,391.06,391.66,8514.0,391.22,391.79,391.06,391.66,8514.0
2024-12-16 14:05:00,391.6,392.06,391.6,392.05,1856.0,391.6,392.06,391.6,392.05,1856.0
2024-12-16 14:10:00,392.05,392.49,391.81,392.49,4919.0,392.05,392.49,391.81,392.49,4919.0
2024-12-16 14:15:00,392.69,392.82,392.16,392.17,4399.0,392.69,392.82,392.16,392.17,4399.0
2024-12-16 14:20:00,391.94,392.19,391.4,391.66,5654.0,391.94,392.19,391.4,391.66,5654.0
2024-12-16 14:25:00,391.57,391.74,391.0,391.23,5125.0,391.57,391.74,391.0,391.23,5125.0
2024-12-16 14:30:00,391.09,391.41,390.83,391.41,3661.0,391.09,391.41,390.83,391.41,3661.0
2024-12-16 14:35:00,391.32,391.33,390.84,390.85,2912.0,391.32,391.33,390.84,390.85,2912.0
2024-12-16 14:40:00,390.83,391.3,390.8,391.16,3509.0,390.83,391.3,390.8,391.16,3509.0
2024-12-16 14:45:00,391.18,391.55,391.02,391.48,3010.0,391.18,391.55,391.02,391.48,3010.0
2024-12-16 14:50:00,391.54,392.04,391.12,392.04,6979.0,391.54,392.04,391.12,392.04,6979.0
2024-12-16 14:55:00,392.17,392.37,391.91,392.16,7135.0,392.17,392.37,391.91,392.16,7135.0
2024-12-16 15:00:00,392.13,392.14,391.77,392.06,5275.0,392.13,392.14,391.77,392.06,5275.0
2024-12-16 15:05:00,392.04,392.77,391.75,392.49,9986.0,392.04,392.77,391.75,392.49,9986.0
2024-12-16 15:10:00,392.47,392.47,392.17,392.47,4700.0,392.47,392.47,392.17,392.47,4700.0
2024-12-16 15:15:00,392.17,392.54,392.17,392.18,5277.0,392.17,392.54,392.17,392.18,5277.0
2024-12-16 15:20:00,392.37,392.37,391.9,392.05,6505.0,392.37,392.37,391.9,392.05,6505.0
2024-12-16 15:25:00,391.89,392.09,391.09,391.17,5193.0,391.89,392.09,391.09,391.17,5193.0
2024-12-16 15:30:00,391.07,391.42,390.93,390.93,7555.0,391.07,391.42,390.93,390.93,7555.0
2024-12-16 15:35:00,391.18,391.18,390.84,391.03,3646.0,391.18,391.18,390.84,391.03,3646.0
2024-12-16 15:40:00,391.11,391.49,390.86,391.27,8443.0,391.11,391.49,390.86,391.27,8443.0
2024-12-16 15:45:00,391.27,391.46,390.75,391.0,19343.0,391.27,391.46,390.75,391.0,19343.0
2024-12-16 15:50:00,391.0,391.01,390.02,390.28,28392.0,391.0,391.01,390.02,390.28,28392.0
2024-12-16 15:55:00,390.29,390.49,389.46,389.9,40411.0,390.29,390.49,389.46,389.9,40411.0
2024-12-17 09:30:00,386.11,388.34,382.0,385.88,54811.0,386.11,388.34,382.0,385.88,54811.0
2024-12-17 09:35:00,385.88,388.15,385.69,386.73,17652.0,385.88,388.15,385.69,386.73,17652.0
2024-12-17 09:40:00,386.86,388.11,386.6,387.97,17649.0,386.86,388.11,386.6,387.97,17649.0
2024-12-17 09:45:00,387.97,391.0,387.75,391.0,5107.0,387.97,391.0,387.75,391.0,5107.0
2024-12-17 09:50:00,390.53,391.15,390.03,390.55,9212.0,390.53,391.15,390.03,390.55,9212.0
2024-12-17 09:55:00,390.47,390.47,388.41,388.43,6258.0,390.47,390.47,388.41,388.43,6258.0
2024-12-17 10:00:00,388.48,388.49,386.99,387.91,13713.0,388.48,388.49,386.99,387.91,13713.0
2024-12-17 10:05:00,387.75,388.13,386.82,387.31,11753.0,387.75,388.13,386.82,387.31,11753.0
2024-12-17 10:10:00,387.42,387.59,386.12,386.12,8542.0,387.42,387.59,386.12,386.12,8542.0
2024-12-17 10:15:00,386.74,390.19,386.63,390.19,11060.0,386.74,390.19,386.63,390.19,11060.0
2024-12-17 10:20:00,389.67,390.39,389.38,390.3,6202.0,389.67,390.39,389.38,390.3,6202.0
2024-12-17 10:25:00,390.3,390.69,388.49,388.84,7565.0,390.3,390.69,388.49,388.84,7565.0
2024-12-17 10:30:00,388.78,389.62,388.68,389.03,5955.0,388.78,389.62,388.68,389.03,5955.0
2024-12-17 10:35:00,389.62,391.0,389.08,390.81,6775.0,389.62,391.0,389.08,390.81,6775.0
2024-12-17 10:40:00,390.8,391.08,390.17,390.37,10703.0,390.8,391.08,390.17,390.37,10703.0
2024-12-17 10:45:00,390.38,390.64,389.02,389.38,6440.0,390.38,390.64,389.02,389.38,6440.0
2024-12-17 10:50:00,389.38,390.27,388.61,390.27,7321.0,389.38,390.27,388.61,390.27,7321.0
2024-12-17 10:55:00,389.86,390.48,388.79,389.22,8396.0,389.86,390.48,388.79,389.22,8396.0
2024-12-17 11:00:00,389.3,390.12,389.13,390.12,7194.0,389.3,390.12,389.13,390.12,7194.0
2024-12-17 11:05:00,390.12,390.17,389.51,389.86,7987.0,390.12,390.17,389.51,389.86,7987.0
2024-12-17 11:10:00,389.56,389.84,389.36,389.49,3151.0,389.56,389.84,389.36,389.49,3151.0
2024-12-17 11:15:00,389.51,389.82,389.44,389.56,6598.0,389.51,389.82,389.44,389.56,6598.0
2024-12-17 11:20:00,389.58,389.99,389.29,389.91,6978.0,389.58,389.99,389.29,389.91,6978.0
2024-12-17 11:25:00,389.91,389.91,389.39,389.48,7497.0,389.91,389.91,389.39,389.48,7497.0
2024-12-17 11:30:00,389.5,390.69,389.49,390.23,5733.0,389.5,390.69,389.49,390.23,5733.0
2024-12-17 11:35:00,390.28,390.39,389.76,389.8,3489.0,390.28,390.39,389.76,389.8,3489.0
2024-12-17 11:40:00,389.91,389.91,389.26,389.26,3049.0,389.91,389.91,389.26,389.26,3049.0
2024-12-17 11:45:00,389.14,389.64,389.11,389.44,6824.0,389.14,389.64,389.11,389.44,6824.0
2024-12-17 11:50:00,389.33,389.66,389.0,389.09,7502.0,389.33,389.66,389.0,389.09,7502.0
2024-12-17 11:55:00,388.92,389.27,388.63,389.01,7225.0,388.92,389.27,388.63,389.01,7225.0
2024-12-17 12:00:00,389.27,389.28,388.67,388.67,4285.0,389.27,389.28,388.67,388.67,4285.0
2024-12-17 12:05:00,388.98,389.9,388.66,389.62,6734.0,388.98,389.9,388.66,389.62,6734.0
2024-12-17 12:10:00,389.68,389.72,389.06,389.72,8167.0,389.68,389.72,389.06,389.72,8167.0
2024-12-17 12:15:00,389.73,390.31,389.43,389.43,4668.0,389.73,390.31,389.43,389.43,4668.0
2024-12-17 12:20:00,390.1,390.54,390.04,390.5,1258.0,390.1,390.54,390.04,390.5,1258.0
2024-12-17 12:25:00,390.44,390.88,390.18,390.55,2083.0,390.44,390.88,390.18,390.55,2083.0
2024-12-17 12:30:00,390.56,390.57,390.25,390.52,2117.0,390.56,390.57,390.25,390.52,2117.0
2024-12-17 12:35:00,390.52,390.9,390.12,390.23,3724.0,390.52,390.9,390.12,390.23,3724.0
2024-12-17 12:40:00,390.38,390.38,390.11,390.24,1625.0,390.38,390.38,390.11,390.24,1625.0
2024-12-17 12:45:00,390.55,390.56,389.99,390.2,4672.0,390.55,390.56,389.99,390.2,4672.0
2024-12-17 12:50:00,390.45,390.51,389.4,389.71,4351.0,390.45,390.51,389.4,389.71,4351.0
2024-12-17 12:55:00,389.7,390.24,389.7,390.0,2324.0,389.7,390.24,389.7,390.0,2324.0
2024-12-17 13:00:00,390.25,390.9,389.97,390.8,5963.0,390.25,390.9,389.97,390.8,5963.0
2024-12-17 13:05:00,390.81,390.81,390.44,390.73,6865.0,390.81,390.81,390.44,390.73,6865.0
2024-12-17 13:10:00,390.75,390.76,390.42,390.62,2556.0,390.75,390.76,390.42,390.62,2556.0
2024-12-17 13:15:00,390.62,390.72,390.33,390.5,5617.0,390.62,390.72,390.33,390.5,5617.0
2024-12-17 13:20:00,390.46,390.68,390.36,390.36,4863.0,390.46,390.68,390.36,390.36,4863.0
2024-12-17 13:25:00,390.48,390.48,389.75,389.9,5159.0,390.48,390.48,389.75,389.9,5159.0
2024-12-17 13:30:00,390.11,390.59,389.87,390.19,3551.0,390.11,390.59,389.87,390.19,3551.0
2024-12-17 13:35:00,389.91,390.22,389.58,389.77,3666.0,389.91,390.22,389.58,389.77,3666.0
2024-12-17 13:40:00,390.08,390.86,389.74,390.78,5727.0,390.08,390.86,389.74,390.78,5727.0
2024-12-17 13:45:00,390.86,391.49,390.86,391.05,5963.0,390.86,391.49,390.86,391.05,5963.0
2024-12-17 13:50:00,391.16,391.17,390.39,390.39,5247.0,391.16,391.17,390.39,390.39,5247.0
2024-12-17 13:55:00,390.51,390.56,390.02,390.02,2441.0,390.51,390.56,390.02,390.02,2441.0
2024-12-17 14:00:00,390.14,390.35,389.52,389.75,2231.0,390.14,390.35,389.52,389.75,2231.0
2024-12-17 14:05:00,389.75,390.22,389.7,389.99,4431.0,389.75,390.22,389.7,389.99,4431.0
2024-12-17 14:10:00,390.12,390.86,390.12,390.86,3019.0,390.12,390.86,390.12,390.86,3019.0
2024-12-17 14:15:00,390.88,390.98,390.55,390.55,8939.0,390.88,390.98,390.55,390.55,8939.0
2024-12-17 14:20:00,390.49,390.66,390.13,390.27,4902.0,390.49,390.66,390.13,390.27,4902.0
2024-12-17 14:25:00,390.25,390.26,389.59,390.2,5348.0,390.25,390.26,389.59,390.2,5348.0
2024-12-17 14:30:00,390.04,390.14,389.33,389.59,4573.0,390.04,390.14,389.33,389.59,4573.0
2024-12-17 14:35:00,389.58,389.62,389.15,389.41,3496.0,389.58,389.62,389.15,389.41,3496.0
2024-12-17 14:40:00,389.62,390.1,389.61,389.74,2749.0,389.62,390.1,389.61,389.74,2749.0
2024-12-17 14:45:00,389.7,390.05,389.68,389.79,4117.0,389.7,390.05,389.68,389.79,4117.0
2024-12-17 14:50:00,389.93,390.3,389.77,390.19,4674.0,389.93,390.3,389.77,390.19,4674.0
2024-12-17 14:55:00,390.3,390.3,389.99,390.19,6968.0,390.3,390.3,389.99,390.19,6968.0
2024-12-17 15:00:00,390.19,390.75,389.95,390.74,7400.0,390.19,390.75,389.95,390.74,7400.0
2024-12-17 15:05:00,390.67,390.81,390.53,390.8,6921.0,390.67,390.81,390.53,390.8,6921.0
2024-12-17 15:10:00,390.79,391.0,390.54,390.98,6522.0,390.79,391.0,390.54,390.98,6522.0
2024-12-17 15:15:00,390.84,390.84,390.06,390.3,6997.0,390.84,390.84,390.06,390.3,6997.0
2024-12-17 15:20:00,390.19,390.19,389.6,390.02,4506.0,390.19,390.19,389.6,390.02,4506.0
2024-12-17 15:25:00,390.04,390.21,389.72,389.93,7028.0,390.04,390.21,389.72,389.93,7028.0
2024-12-17 15:30:00,389.86,389.96,389.5,389.96,7156.0,389.86,389.96,389.5,389.96,7156.0
2024-12-17 15:35:00,389.78,390.0,389.44,389.76,6330.0,389.78,390.0,389.44,389.76,6330.0
2024-12-17 15:40:00,389.92,390.07,389.58,389.88,5709.0,389.92,390.07,389.58,389.88,5709.0
2024-12-17 15:45:00,390.09,391.02,390.09,390.68,9826.0,390.09,391.02,390.09,390.68,9826.0
2024-12-17 15:50:00,390.56,391.26,390.41,390.61,18079.0,390.56,391.26,390.41,390.61,18079.0
2024-12-17 15:55:00,390.55,390.65,390.3,390.58,37878.0,390.55,390.65,390.3,390.58,37878.0
2024-12-18 09:30:00,387.43,388.97,385.14,388.83,32084.0,387.43,388.97,385.14,388.83,32084.0
2024-12-18 09:35:00,388.81,389.67,385.85,386.05,11517.0,388.81,389.67,385.85,386.05,11517.0
2024-12-18 09:40:00,386.1,386.92,385.75,386.32,15273.0,386.1,386.92,385.75,386.32,15273.0
2024-12-18 09:45:00,385.92,387.64,385.6,385.8,13070.0,385.92,387.64,385.6,385.8,13070.0
2024-12-18 09:50:00,385.76,386.84,385.46,386.1,14450.0,385.76,386.84,385.46,386.1,14450.0
2024-12-18 09:55:00,385.61,385.93,384.45,385.68,26046.0,385.61,385.93,384.45,385.68,26046.0
2024-12-18 10:00:00,385.26,385.66,383.21,384.0,12381.0,385.26,385.66,383.21,384.0,12381.0
2024-12-18 10:05:00,383.97,385.08,383.86,384.64,4765.0,383.97,385.08,383.86,384.64,4765.0
2024-12-18 10:10:00,384.48,384.92,384.0,384.66,17416.0,384.48,384.92,384.0,384.66,17416.0
2024-12-18 10:15:00,384.66,385.22,382.51,383.38,15732.0,384.66,385.22,382.51,383.38,15732.0
2024-12-18 10:20:00,382.99,384.07,382.93,383.0,5951.0,382.99,384.07,382.93,383.0,5951.0
2024-12-18 10:25:00,383.13,383.52,382.55,383.19,11093.0,383.13,383.52,382.55,383.19,11093.0
2024-12-18 10:30:00,383.12,384.06,382.67,383.83,48898.0,383.12,384.06,382.67,383.83,48898.0
2024-12-18 10:35:00,384.0,384.12,383.16,383.42,8102.0,384.0,384.12,383.16,383.42,8102.0
2024-12-18 10:40:00,383.42,383.84,382.75,383.2,6595.0,383.42,383.84,382.75,383.2,6595.0
2024-12-18 10:45:00,383.59,383.72,383.21,383.71,4028.0,383.59,383.72,383.21,383.71,4028.0
2024-12-18 10:50:00,383.54,385.02,383.54,385.02,8191.0,383.54,385.02,383.54,385.02,8191.0
2024-12-18 10:55:00,385.18,386.29,384.84,386.24,15467.0,385.18,386.29,384.84,386.24,15467.0
2024-12-18 11:00:00,385.55,386.51,385.1,385.11,5719.0,385.55,386.51,385.1,385.11,5719.0
2024-12-18 11:05:00,384.99,384.99,383.67,383.67,5278.0,384.99,384.99,383.67,383.67,5278.0
2024-12-18 11:10:00,383.68,383.97,382.93,383.18,9306.0,383.68,383.97,382.93,383.18,9306.0
2024-12-18 11:15:00,383.18,383.18,382.16,383.02,11590.0,383.18,383.18,382.16,383.02,11590.0
2024-12-18 11:20:00,383.06,383.83,382.53,383.42,4587.0,383.06,383.83,382.53,383.42,4587.0
2024-12-18 11:25:00,383.29,383.89,382.85,383.69,8549.0,383.29,383.89,382.85,383.69,8549.0
2024-12-18 11:30:00,383.5,383.51,382.82,382.85,3857.0,383.5,383.51,382.82,382.85,3857.0
2024-12-18 11:35:00,382.82,383.16,381.38,381.47,24300.0,382.82,383.16,381.38,381.47,24300.0
2024-12-18 11:40:00,381.67,382.45,381.14,382.45,15340.0,381.67,382.45,381.14,382.45,15340.0
2024-12-18 11:45:00,382.2,383.07,382.13,382.59,7590.0,382.2,383.07,382.13,382.59,7590.0
2024-12-18 11:50:00,382.3,382.92,381.7,381.7,4938.0,382.3,382.92,381.7,381.7,4938.0
2024-12-18 11:55:00,381.52,381.75,381.33,381.38,3638.0,381.52,381.75,381.33,381.38,3638.0
2024-12-18 12:00:00,381.61,382.04,381.23,382.04,5089.0,381.61,382.04,381.23,382.04,5089.0
2024-12-18 12:05:00,382.09,382.53,381.98,382.46,5772.0,382.09,382.53,381.98,382.46,5772.0
2024-12-18 12:10:00,382.33,382.42,381.89,382.15,6931.0,382.33,382.42,381.89,382.15,6931.0
2024-12-18 12:15:00,382.29,382.48,382.11,382.23,4117.0,382.29,382.48,382.11,382.23,4117.0
2024-12-18 12:20:00,382.26,382.42,381.89,381.99,4560.0,382.26,382.42,381.89,381.99,4560.0
2024-12-18 12:25:00,382.05,382.05,381.26,381.73,7562.0,382.05,382.05,381.26,381.73,7562.0
2024-12-18 12:30:00,381.8,382.07,381.62,382.06,2942.0,381.8,382.07,381.62,382.06,2942.0
2024-12-18 12:35:00,382.18,382.4,381.95,382.14,4052.0,382.18,382.4,381.95,382.14,4052.0
2024-12-18 12:40:00,381.97,382.45,381.93,382.24,4514.0,381.97,382.45,381.93,382.24,4514.0
2024-12-18 12:45:00,382.19,382.19,381.69,381.81,3973.0,382.19,382.19,381.69,381.81,3973.0
2024-12-18 12:50:00,381.84,381.9,381.62,381.79,2313.0,381.84,381.9,381.62,381.79,2313.0
2024-12-18 12:55:00,381.79,382.15,381.78,382.03,3014.0,381.79,382.15,381.78,382.03,3014.0
2024-12-18 13:00:00,382.08,382.08,381.78,382.0,2572.0,382.08,382.08,381.78,382.0,2572.0
2024-12-18 13:05:00,381.91,382.03,381.6,381.85,5036.0,381.91,382.03,381.6,381.85,5036.0
2024-12-18 13:10:00,381.94,382.38,381.84,382.28,5038.0,381.94,382.38,381.84,382.28,5038.0
2024-12-18 13:15:00,382.33,382.59,382.13,382.33,2184.0,382.33,382.59,382.13,382.33,2184.0
2024-12-18 13:20:00,382.34,382.4,381.98,382.08,7884.0,382.34,382.4,381.98,382.08,7884.0
2024-12-18 13:25:00,382.28,382.77,382.27,382.65,2958.0,382.28,382.77,382.27,382.65,2958.0
2024-12-18 13:30:00,382.55,382.7,382.43,382.7,894.0,382.55,382.7,382.43,382.7,894.0
2024-12-18 13:35:00,382.6,382.6,382.01,382.01,2189.0,382.6,382.6,382.01,382.01,2189.0
2024-12-18 13:40:00,382.08,382.08,381.37,381.66,7615.0,382.08,382.08,381.37,381.66,7615.0
2024-12-18 13:45:00,381.67,382.04,381.57,381.87,1781.0,381.67,382.04,381.57,381.87,1781.0
2024-12-18 13:50:00,381.74,382.05,381.64,381.75,2200.0,381.74,382.05,381.64,381.75,2200.0
2024-12-18 13:55:00,381.8,381.83,381.18,381.33,9748.0,381.8,381.83,381.18,381.33,9748.0
2024-12-18 14:00:00,381.12,381.71,378.62,380.41,23152.0,381.12,381.71,378.62,380.41,23152.0
2024-12-18 14:05:00,380.38,380.7,379.36,379.56,14436.0,380.38,380.7,379.36,379.56,14436.0
2024-12-18 14:10:00,379.67,380.02,379.26,379.44,9135.0,379.67,380.02,379.26,379.44,9135.0
2024-12-18 14:15:00,379.54,380.18,378.97,379.38,7272.0,379.54,380.18,378.97,379.38,7272.0
2024-12-18 14:20:00,379.37,379.84,379.24,379.32,10904.0,379.37,379.84,379.24,379.32,10904.0
2024-12-18 14:25:00,379.56,379.63,378.17,378.18,12136.0,379.56,379.63,378.17,378.18,12136.0
2024-12-18 14:30:00,378.48,378.48,377.15,378.18,18591.0,378.48,378.48,377.15,378.18,18591.0
2024-12-18 14:35:00,378.03,378.03,377.2,377.64,14706.0,378.03,378.03,377.2,377.64,14706.0
2024-12-18 14:40:00,377.79,378.26,377.07,377.36,9258.0,377.79,378.26,377.07,377.36,9258.0
2024-12-18 14:45:00,377.14,377.14,376.01,376.99,16915.0,377.14,377.14,376.01,376.99,16915.0
2024-12-18 14:50:00,377.03,377.47,376.67,376.67,9306.0,377.03,377.47,376.67,376.67,9306.0
2024-12-18 14:55:00,376.6,376.6,374.5,375.69,19372.0,376.6,376.6,374.5,375.69,19372.0
2024-12-18 15:00:00,375.93,376.51,375.25,375.25,12268.0,375.93,376.51,375.25,375.25,12268.0
2024-12-18 15:05:00,375.49,376.86,375.1,376.38,12044.0,375.49,376.86,375.1,376.38,12044.0
2024-12-18 15:10:00,376.22,376.32,375.31,376.2,15678.0,376.22,376.32,375.31,376.2,15678.0
2024-12-18 15:15:00,376.36,376.49,375.7,376.39,12186.0,376.36,376.49,375.7,376.39,12186.0
2024-12-18 15:20:00,376.29,377.05,375.79,376.92,11880.0,376.29,377.05,375.79,376.92,11880.0
2024-12-18 15:25:00,376.88,376.88,375.63,376.28,15196.0,376.88,376.88,375.63,376.28,15196.0
2024-12-18 15:30:00,376.5,376.79,375.7,376.5,23056.0,376.5,376.79,375.7,376.5,23056.0
2024-12-18 15:35:00,376.58,376.58,374.48,374.48,20624.0,376.58,376.58,374.48,374.48,20624.0
2024-12-18 15:40:00,374.24,374.76,372.81,373.04,27902.0,374.24,374.76,372.81,373.04,27902.0
2024-12-18 15:45:00,373.04,375.29,373.02,375.05,30142.0,373.04,375.29,373.02,375.05,30142.0
2024-12-18 15:50:00,375.05,375.29,373.97,374.67,52505.0,375.05,375.29,373.97,374.67,52505.0
2024-12-18 15:55:00,374.67,374.67,371.88,372.1,106266.0,374.67,374.67,371.88,372.1,106266.0
2024-12-19 09:30:00,375.0,375.67,372.07,372.79,44922.0,375.0,375.67,372.07,372.79,44922.0
2024-12-19 09:35:00,373.15,377.39,372.14,376.81,21229.0,373.15,377.39,372.14,376.81,21229.0
2024-12-19 09:40:00,376.81,377.5,376.06,376.88,19221.0,376.81,377.5,376.06,376.88,19221.0
2024-12-19 09:45:00,376.76,376.76,373.62,375.05,12005.0,376.76,376.76,373.62,375.05,12005.0
2024-12-19 09:50:00,375.12,375.73,374.07,375.73,19646.0,375.12,375.73,374.07,375.73,19646.0
2024-12-19 09:55:00,375.6,375.9,374.65,374.66,6071.0,375.6,375.9,374.65,374.66,6071.0
2024-12-19 10:00:00,374.56,375.2,373.32,373.32,6462.0,374.56,375.2,373.32,373.32,6462.0
2024-12-19 10:05:00,373.56,374.28,372.9,373.94,3611.0,373.56,374.28,372.9,373.94,3611.0
2024-12-19 10:10:00,373.8,375.3,373.8,374.3,11402.0,373.8,375.3,373.8,374.3,11402.0
2024-12-19 10:15:00,374.3,374.57,374.01,374.01,3512.0,374.3,374.57,374.01,374.01,3512.0
2024-12-19 10:20:00,374.35,374.35,372.37,372.72,12438.0,374.35,374.35,372.37,372.72,12438.0
2024-12-19 10:25:00,372.4,373.1,370.71,371.2,8373.0,372.4,373.1,370.71,371.2,8373.0
2024-12-19 10:30:00,371.12,372.18,370.34,372.11,11791.0,371.12,372.18,370.34,372.11,11791.0
2024-12-19 10:35:00,372.0,372.18,371.27,371.6,7606.0,372.0,372.18,371.27,371.6,7606.0
2024-12-19 10:40:00,371.37,371.87,370.34,371.16,9961.0,371.37,371.87,370.34,371.16,9961.0
2024-12-19 10:45:00,371.16,371.16,369.76,370.49,8054.0,371.16,371.16,369.76,370.49,8054.0
2024-12-19 10:50:00,370.53,370.75,370.24,370.25,6770.0,370.53,370.75,370.24,370.25,6770.0
2024-12-19 10:55:00,370.27,370.75,369.42,370.7,12976.0,370.27,370.75,369.42,370.7,12976.0
2024-12-19 11:00:00,370.65,370.65,369.11,369.11,3715.0,370.65,370.65,369.11,369.11,3715.0
2024-12-19 11:05:00,369.17,369.85,368.66,368.66,21443.0,369.17,369.85,368.66,368.66,21443.0
2024-12-19 11:10:00,369.25,369.58,368.75,369.02,8735.0,369.25,369.58,368.75,369.02,8735.0
2024-12-19 11:15:00,369.13,370.0,368.76,369.84,8862.0,369.13,370.0,368.76,369.84,8862.0
2024-12-19 11:20:00,369.83,370.56,369.58,370.19,9185.0,369.83,370.56,369.58,370.19,9185.0
2024-12-19 11:25:00,370.44,371.42,370.44,370.76,8295.0,370.44,371.42,370.44,370.76,8295.0
2024-12-19 11:30:00,370.6,371.24,370.44,370.99,3179.0,370.6,371.24,370.44,370.99,3179.0
2024-12-19 11:35:00,370.71,371.05,370.31,370.68,3992.0,370.71,371.05,370.31,370.68,3992.0
2024-12-19 11:40:00,370.6,370.6,369.59,370.37,3425.0,370.6,370.6,369.59,370.37,3425.0
2024-12-19 11:45:00,370.15,370.94,370.14,370.53,2672.0,370.15,370.94,370.14,370.53,2672.0
2024-12-19 11:50:00,370.6,370.85,370.16,370.7,4223.0,370.6,370.85,370.16,370.7,4223.0
2024-12-19 11:55:00,370.5,371.05,370.46,370.81,6515.0,370.5,371.05,370.46,370.81,6515.0
2024-12-19 12:00:00,370.81,371.0,370.65,370.8,1551.0,370.81,371.0,370.65,370.8,1551.0
2024-12-19 12:05:00,370.8,370.82,370.08,370.23,3429.0,370.8,370.82,370.08,370.23,3429.0
2024-12-19 12:10:00,369.96,370.56,369.96,370.35,2212.0,369.96,370.56,369.96,370.35,2212.0
2024-12-19 12:15:00,370.35,370.39,370.14,370.39,2935.0,370.35,370.39,370.14,370.39,2935.0
2024-12-19 12:20:00,370.46,370.49,369.64,370.4,7346.0,370.46,370.49,369.64,370.4,7346.0
2024-12-19 12:25:00,370.31,370.65,369.96,370.01,6270.0,370.31,370.65,369.96,370.01,6270.0
2024-12-19 12:30:00,370.15,370.48,369.45,370.47,5617.0,370.15,370.48,369.45,370.47,5617.0
2024-12-19 12:35:00,370.26,370.61,370.03,370.36,4403.0,370.26,370.61,370.03,370.36,4403.0
2024-12-19 12:40:00,370.61,370.77,370.05,370.77,5568.0,370.61,370.77,370.05,370.77,5568.0
2024-12-19 12:45:00,370.56,370.88,370.32,370.59,5209.0,370.56,370.88,370.32,370.59,5209.0
2024-12-19 12:50:00,370.58,370.76,370.33,370.63,4000.0,370.58,370.76,370.33,370.63,4000.0
2024-12-19 12:55:00,370.63,370.98,370.57,370.73,5330.0,370.63,370.98,370.57,370.73,5330.0
2024-12-19 13:00:00,370.71,370.71,370.31,370.31,3957.0,370.71,370.71,370.31,370.31,3957.0
2024-12-19 13:05:00,370.58,371.24,370.52,371.03,3413.0,370.58,371.24,370.52,371.03,3413.0
2024-12-19 13:10:00,371.03,371.39,370.95,371.31,2739.0,371.03,371.39,370.95,371.31,2739.0
2024-12-19 13:15:00,371.2,371.23,370.92,370.97,2435.0,371.2,371.23,370.92,370.97,2435.0
2024-12-19 13:20:00,371.19,371.22,370.33,370.63,4900.0,371.19,371.22,370.33,370.63,4900.0
2024-12-19 13:25:00,370.29,371.45,370.29,371.45,2957.0,370.29,371.45,370.29,371.45,2957.0
2024-12-19 13:30:00,371.2,371.77,371.04,371.43,2770.0,371.2,371.77,371.04,371.43,2770.0
2024-12-19 13:35:00,371.34,371.34,370.71,371.06,1814.0,371.34,371.34,370.71,371.06,1814.0
2024-12-19 13:40:00,371.4,371.62,371.19,371.19,4588.0,371.4,371.62,371.19,371.19,4588.0
2024-12-19 13:45:00,371.38,371.83,371.3,371.75,3458.0,371.38,371.83,371.3,371.75,3458.0
2024-12-19 13:50:00,371.75,372.54,371.6,372.25,8436.0,371.75,372.54,371.6,372.25,8436.0
2024-12-19 13:55:00,372.29,372.37,372.08,372.21,2140.0,372.29,372.37,372.08,372.21,2140.0
2024-12-19 14:00:00,372.55,373.08,372.41,372.73,6028.0,372.55,373.08,372.41,372.73,6028.0
2024-12-19 14:05:00,372.59,372.59,372.19,372.19,3800.0,372.59,372.59,372.19,372.19,3800.0
2024-12-19 14:10:00,372.38,372.5,371.93,372.13,3600.0,372.38,372.5,371.93,372.13,3600.0
2024-12-19 14:15:00,371.84,372.56,371.81,372.56,5021.0,371.84,372.56,371.81,372.56,5021.0
2024-12-19 14:20:00,372.41,372.61,372.18,372.43,2538.0,372.41,372.61,372.18,372.43,2538.0
2024-12-19 14:25:00,372.43,372.68,372.27,372.58,3580.0,372.43,372.68,372.27,372.58,3580.0
2024-12-19 14:30:00,372.77,372.77,372.31,372.44,4512.0,372.77,372.77,372.31,372.44,4512.0
2024-12-19 14:35:00,372.4,372.99,372.4,372.86,3351.0,372.4,372.99,372.4,372.86,3351.0
2024-12-19 14:40:00,373.0,373.11,372.71,372.82,5530.0,373.0,373.11,372.71,372.82,5530.0
2024-12-19 14:45:00,373.01,373.37,372.99,373.0,2300.0,373.01,373.37,372.99,373.0,2300.0
2024-12-19 14:50:00,373.0,373.4,372.99,373.09,3497.0,373.0,373.4,372.99,373.09,3497.0
2024-12-19 14:55:00,373.09,373.13,372.68,372.93,3472.0,373.09,373.13,372.68,372.93,3472.0
2024-12-19 15:00:00,372.93,373.38,372.73,373.27,3264.0,372.93,373.38,372.73,373.27,3264.0
2024-12-19 15:05:00,373.25,373.4,372.67,373.36,6057.0,373.25,373.4,372.67,373.36,6057.0
2024-12-19 15:10:00,373.0,373.15,372.87,373.0,4911.0,373.0,373.15,372.87,373.0,4911.0
2024-12-19 15:15:00,373.22,373.5,372.41,372.86,22357.0,373.22,373.5,372.41,372.86,22357.0
2024-12-19 15:20:00,372.81,373.7,372.66,373.7,5980.0,372.81,373.7,372.66,373.7,5980.0
2024-12-19 15:25:00,373.59,373.67,373.43,373.56,3726.0,373.59,373.67,373.43,373.56,3726.0
2024-12-19 15:30:00,373.61,373.7,371.86,372.04,11592.0,373.61,373.7,371.86,372.04,11592.0
2024-12-19 15:35:00,371.87,373.05,371.63,373.05,10143.0,371.87,373.05,371.63,373.05,10143.0
2024-12-19 15:40:00,372.95,373.79,372.76,373.75,11485.0,372.95,373.79,372.76,373.75,11485.0
2024-12-19 15:45:00,373.61,373.97,373.33,373.87,23505.0,373.61,373.97,373.33,373.87,23505.0
2024-12-19 15:50:00,373.87,373.87,372.38,373.24,30088.0,373.87,373.87,372.38,373.24,30088.0
2024-12-19 15:55:00,373.08,374.46,373.08,373.4,79114.0,373.08,374.46,373.08,373.4,79114.0
2024-12-20 09:30:00,367.99,373.58,366.95,372.89,192038.0,367.99,373.58,366.95,372.89,192038.0
2024-12-20 09:35:00,372.35,375.1,372.34,374.8,17613.0,372.35,375.1,372.34,374.8,17613.0
2024-12-20 09:40:00,374.32,375.53,373.32,374.78,22670.0,374.32,375.53,373.32,374.78,22670.0
2024-12-20 09:45:00,374.9,376.04,374.43,374.74,9004.0,374.9,376.04,374.43,374.74,9004.0
2024-12-20 09:50:00,374.8,375.51,374.04,374.62,8849.0,374.8,375.51,374.04,374.62,8849.0
2024-12-20 09:55:00,374.8,375.25,373.9,374.41,8436.0,374.8,375.25,373.9,374.41,8436.0
2024-12-20 10:00:00,374.41,375.0,373.86,374.55,10248.0,374.41,375.0,373.86,374.55,10248.0
2024-12-20 10:05:00,374.88,375.34,374.65,374.84,14550.0,374.88,375.34,374.65,374.84,14550.0
2024-12-20 10:10:00,374.83,375.01,373.92,374.35,6033.0,374.83,375.01,373.92,374.35,6033.0
2024-12-20 10:15:00,374.38,375.02,373.91,375.02,10164.0,374.38,375.02,373.91,375.02,10164.0
2024-12-20 10:20:00,375.12,375.84,374.35,375.36,6615.0,375.12,375.84,374.35,375.36,6615.0
2024-12-20 10:25:00,375.66,377.76,375.56,377.41,16160.0,375.66,377.76,375.56,377.41,16160.0
2024-12-20 10:30:00,377.54,378.13,377.21,377.54,5951.0,377.54,378.13,377.21,377.54,5951.0
2024-12-20 10:35:00,377.53,377.61,376.62,376.88,3195.0,377.53,377.61,376.62,376.88,3195.0
2024-12-20 10:40:00,376.75,377.45,376.57,377.22,4198.0,376.75,377.45,376.57,377.22,4198.0
2024-12-20 10:45:00,377.07,377.46,376.91,376.97,6339.0,377.07,377.46,376.91,376.97,6339.0
2024-12-20 10:50:00,377.62,377.62,377.1,377.37,1425.0,377.62,377.62,377.1,377.37,1425.0
2024-12-20 10:55:00,377.63,378.38,377.56,378.11,8376.0,377.63,378.38,377.56,378.11,8376.0
2024-12-20 11:00:00,377.95,378.89,377.63,378.86,4688.0,377.95,378.89,377.63,378.86,4688.0
2024-12-20 11:05:00,378.84,379.75,378.83,379.22,11949.0,378.84,379.75,378.83,379.22,11949.0
2024-12-20 11:10:00,379.28,379.92,378.98,379.65,3504.0,379.28,379.92,378.98,379.65,3504.0
2024-12-20 11:15:00,379.39,380.25,379.39,379.98,11916.0,379.39,380.25,379.39,379.98,11916.0
2024-12-20 11:20:00,380.01,380.52,379.36,380.52,5342.0,380.01,380.52,379.36,380.52,5342.0
2024-12-20 11:25:00,380.46,380.66,379.75,379.76,5233.0,380.46,380.66,379.75,379.76,5233.0
2024-12-20 11:30:00,379.8,380.56,379.79,380.2,6864.0,379.8,380.56,379.79,380.2,6864.0
2024-12-20 11:35:00,380.2,382.12,380.1,381.94,7942.0,380.2,382.12,380.1,381.94,7942.0
2024-12-20 11:40:00,381.98,382.29,381.43,382.17,7073.0,381.98,382.29,381.43,382.17,7073.0
2024-12-20 11:45:00,381.94,382.91,381.81,381.95,10498.0,381.94,382.91,381.81,381.95,10498.0
2024-12-20 11:50:00,382.31,382.67,381.97,382.46,4798.0,382.31,382.67,381.97,382.46,4798.0
2024-12-20 11:55:00,382.47,383.38,382.24,383.28,7112.0,382.47,383.38,382.24,383.28,7112.0
2024-12-20 12:00:00,383.28,384.16,382.75,382.93,16544.0,383.28,384.16,382.75,382.93,16544.0
2024-12-20 12:05:00,383.0,383.15,382.19,382.74,10720.0,383.0,383.15,382.19,382.74,10720.0
2024-12-20 12:10:00,382.65,383.19,382.4,383.19,9990.0,382.65,383.19,382.4,383.19,9990.0
2024-12-20 12:15:00,383.04,383.28,382.84,383.28,2726.0,383.04,383.28,382.84,383.28,2726.0
2024-12-20 12:20:00,383.28,383.64,382.88,383.22,4677.0,383.28,383.64,382.88,383.22,4677.0
2024-12-20 12:25:00,383.36,383.89,383.12,383.89,7442.0,383.36,383.89,383.12,383.89,7442.0
2024-12-20 12:30:00,383.86,383.86,382.12,382.12,6987.0,383.86,383.86,382.12,382.12,6987.0
2024-12-20 12:35:00,382.76,383.5,382.35,383.35,4152.0,382.76,383.5,382.35,383.35,4152.0
2024-12-20 12:40:00,383.36,383.37,382.96,382.96,2060.0,383.36,383.37,382.96,382.96,2060.0
2024-12-20 12:45:00,383.24,383.26,382.8,383.15,6824.0,383.24,383.26,382.8,383.15,6824.0
2024-12-20 12:50:00,383.0,383.11,382.66,382.66,2939.0,383.0,383.11,382.66,382.66,2939.0
2024-12-20 12:55:00,382.9,383.16,382.75,382.9,7403.0,382.9,383.16,382.75,382.9,7403.0
2024-12-20 13:00:00,382.82,382.82,382.12,382.12,3544.0,382.82,382.82,382.12,382.12,3544.0
2024-12-20 13:05:00,382.06,382.8,381.9,382.63,4699.0,382.06,382.8,381.9,382.63,4699.0
2024-12-20 13:10:00,382.52,382.6,381.6,382.07,10030.0,382.52,382.6,381.6,382.07,10030.0
2024-12-20 13:15:00,381.88,381.88,381.35,381.49,4139.0,381.88,381.88,381.35,381.49,4139.0
2024-12-20 13:20:00,381.32,381.36,381.01,381.04,2080.0,381.32,381.36,381.01,381.04,2080.0
2024-12-20 13:25:00,381.03,381.43,381.0,381.05,1887.0,381.03,381.43,381.0,381.05,1887.0
2024-12-20 13:30:00,381.25,381.37,380.82,380.82,2180.0,381.25,381.37,380.82,380.82,2180.0
2024-12-20 13:35:00,380.92,381.1,380.72,380.72,2167.0,380.92,381.1,380.72,380.72,2167.0
2024-12-20 13:40:00,380.89,381.15,380.65,380.85,7562.0,380.89,381.15,380.65,380.85,7562.0
2024-12-20 13:45:00,380.74,380.85,380.28,380.5,4529.0,380.74,380.85,380.28,380.5,4529.0
2024-12-20 13:50:00,380.52,381.48,380.35,381.48,3278.0,380.52,381.48,380.35,381.48,3278.0
2024-12-20 13:55:00,381.69,381.87,381.11,381.33,4465.0,381.69,381.87,381.11,381.33,4465.0
2024-12-20 14:00:00,381.24,381.24,380.36,380.42,5246.0,381.24,381.24,380.36,380.42,5246.0
2024-12-20 14:05:00,380.43,380.8,380.19,380.45,4593.0,380.43,380.8,380.19,380.45,4593.0
2024-12-20 14:10:00,380.84,381.24,380.81,381.09,2940.0,380.84,381.24,380.81,381.09,2940.0
2024-12-20 14:15:00,381.22,381.44,380.83,381.09,2223.0,381.22,381.44,380.83,381.09,2223.0
2024-12-20 14:20:00,381.25,381.46,381.13,381.42,1591.0,381.25,381.46,381.13,381.42,1591.0
2024-12-20 14:25:00,381.46,381.62,381.09,381.56,3248.0,381.46,381.62,381.09,381.56,3248.0
2024-12-20 14:30:00,381.87,382.1,381.86,381.98,3365.0,381.87,382.1,381.86,381.98,3365.0
2024-12-20 14:35:00,382.13,382.38,381.81,382.11,3190.0,382.13,382.38,381.81,382.11,3190.0
2024-12-20 14:40:00,382.13,382.34,382.13,382.33,2200.0,382.13,382.34,382.13,382.33,2200.0
2024-12-20 14:45:00,382.5,382.5,381.71,381.72,3019.0,382.5,382.5,381.71,381.72,3019.0
2024-12-20 14:50:00,381.8,382.95,381.7,382.41,15491.0,381.8,382.95,381.7,382.41,15491.0
2024-12-20 14:55:00,382.4,382.7,382.09,382.09,2895.0,382.4,382.7,382.09,382.09,2895.0
2024-12-20 15:00:00,382.1,382.75,382.1,382.66,6592.0,382.1,382.75,382.1,382.66,6592.0
2024-12-20 15:05:00,382.66,382.81,382.1,382.8,3797.0,382.66,382.81,382.1,382.8,3797.0
2024-12-20 15:10:00,382.88,383.5,382.72,383.47,4381.0,382.88,383.5,382.72,383.47,4381.0
2024-12-20 15:15:00,383.45,383.55,383.14,383.22,5564.0,383.45,383.55,383.14,383.22,5564.0
2024-12-20 15:20:00,383.26,383.57,382.87,382.87,9216.0,383.26,383.57,382.87,382.87,9216.0
2024-12-20 15:25:00,382.86,383.04,382.69,382.8,3366.0,382.86,383.04,382.69,382.8,3366.0
2024-12-20 15:30:00,382.72,382.72,381.34,381.59,9041.0,382.72,382.72,381.34,381.59,9041.0
2024-12-20 15:35:00,381.59,382.25,381.23,381.87,5762.0,381.59,382.25,381.23,381.87,5762.0
2024-12-20 15:40:00,381.69,382.06,381.3,381.5,7822.0,381.69,382.06,381.3,381.5,7822.0
2024-12-20 15:45:00,381.5,382.38,381.5,382.19,10986.0,381.5,382.38,381.5,382.19,10986.0
2024-12-20 15:50:00,382.02,382.2,380.48,380.65,35989.0,382.02,382.2,380.48,380.65,35989.0
2024-12-20 15:55:00,380.58,380.69,379.16,379.48,88947.0,380.58,380.69,379.16,379.48,88947.0
2024-12-23 09:30:00,379.9,385.71,379.5,384.34,36392.0,379.9,385.71,379.5,384.34,36392.0
2024-12-23 09:35:00,383.76,385.95,382.36,385.95,12871.0,383.76,385.95,382.36,385.95,12871.0
2024-12-23 09:40:00,385.24,388.41,384.88,387.26,22995.0,385.24,388.41,384.88,387.26,22995.0
2024-12-23 09:45:00,387.24,387.69,383.91,384.93,20607.0,387.24,387.69,383.91,384.93,20607.0
2024-12-23 09:50:00,384.93,384.93,382.7,383.89,16149.0,384.93,384.93,382.7,383.89,16149.0
2024-12-23 09:55:00,383.11,384.34,382.07,383.38,19542.0,383.11,384.34,382.07,383.38,19542.0
2024-12-23 10:00:00,383.37,384.34,380.79,381.23,26597.0,383.37,384.34,380.79,381.23,26597.0
2024-12-23 10:05:00,380.88,381.35,378.13,378.14,14532.0,380.88,381.35,378.13,378.14,14532.0
2024-12-23 10:10:00,378.12,378.49,377.66,378.24,12141.0,378.12,378.49,377.66,378.24,12141.0
2024-12-23 10:15:00,378.31,379.47,377.8,379.46,26832.0,378.31,379.47,377.8,379.46,26832.0
2024-12-23 10:20:00,378.88,379.27,377.86,377.86,13342.0,378.88,379.27,377.86,377.86,13342.0
2024-12-23 10:25:00,378.22,378.81,378.16,378.38,3174.0,378.22,378.81,378.16,378.38,3174.0
2024-12-23 10:30:00,378.82,379.13,377.97,378.78,9531.0,378.82,379.13,377.97,378.78,9531.0
2024-12-23 10:35:00,378.79,379.27,378.4,379.06,8403.0,378.79,379.27,378.4,379.06,8403.0
2024-12-23 10:40:00,379.06,379.25,378.1,378.31,8046.0,379.06,379.25,378.1,378.31,8046.0
2024-12-23 10:45:00,378.49,378.49,377.58,377.82,5493.0,378.49,378.49,377.58,377.82,5493.0
2024-12-23 10:50:00,378.57,379.39,378.25,379.17,4411.0,378.57,379.39,378.25,379.17,4411.0
2024-12-23 10:55:00,378.69,379.0,376.79,377.13,12647.0,378.69,379.0,376.79,377.13,12647.0
2024-12-23 11:00:00,377.09,377.54,376.88,377.32,3112.0,377.09,377.54,376.88,377.32,3112.0
2024-12-23 11:05:00,377.41,378.08,377.19,377.89,6566.0,377.41,378.08,377.19,377.89,6566.0
2024-12-23 11:10:00,378.02,378.42,377.97,378.04,15904.0,378.02,378.42,377.97,378.04,15904.0
2024-12-23 11:15:00,377.99,378.55,377.93,378.31,4322.0,377.99,378.55,377.93,378.31,4322.0
2024-12-23 11:20:00,378.14,378.7,378.09,378.56,7350.0,378.14,378.7,378.09,378.56,7350.0
2024-12-23 11:25:00,378.59,378.62,378.25,378.25,3704.0,378.59,378.62,378.25,378.25,3704.0
2024-12-23 11:30:00,378.44,378.44,377.98,378.06,12360.0,378.44,378.44,377.98,378.06,12360.0
2024-12-23 11:35:00,378.06,380.17,378.06,380.0,11352.0,378.06,380.17,378.06,380.0,11352.0
2024-12-23 11:40:00,380.15,380.56,380.03,380.05,8333.0,380.15,380.56,380.03,380.05,8333.0
2024-12-23 11:45:00,380.06,380.17,379.73,380.01,3122.0,380.06,380.17,379.73,380.01,3122.0
2024-12-23 11:50:00,380.13,380.79,379.97,380.23,24604.0,380.13,380.79,379.97,380.23,24604.0
2024-12-23 11:55:00,379.91,380.17,379.45,379.61,7720.0,379.91,380.17,379.45,379.61,7720.0
2024-12-23 12:00:00,379.6,380.3,379.6,380.08,6385.0,379.6,380.3,379.6,380.08,6385.0
2024-12-23 12:05:00,380.08,380.3,379.62,379.62,5967.0,380.08,380.3,379.62,379.62,5967.0
2024-12-23 12:10:00,379.75,380.38,379.75,380.01,3800.0,379.75,380.38,379.75,380.01,3800.0
2024-12-23 12:15:00,380.19,380.39,379.62,379.81,8323.0,380.19,380.39,379.62,379.81,8323.0
2024-12-23 12:20:00,379.94,380.55,379.94,380.32,7700.0,379.94,380.55,379.94,380.32,7700.0
2024-12-23 12:25:00,380.32,380.55,379.71,379.9,3437.0,380.32,380.55,379.71,379.9,3437.0
2024-12-23 12:30:00,379.9,379.9,379.19,379.4,4186.0,379.9,379.9,379.19,379.4,4186.0
2024-12-23 12:35:00,379.37,379.5,379.01,379.5,3705.0,379.37,379.5,379.01,379.5,3705.0
2024-12-23 12:40:00,379.55,380.0,379.52,380.0,2380.0,379.55,380.0,379.52,380.0,2380.0
2024-12-23 12:45:00,380.02,380.24,379.87,380.09,4334.0,380.02,380.24,379.87,380.09,4334.0
2024-12-23 12:50:00,380.04,380.29,379.84,380.0,5780.0,380.04,380.29,379.84,380.0,5780.0
2024-12-23 12:55:00,380.02,380.89,379.85,380.89,6877.0,380.02,380.89,379.85,380.89,6877.0
2024-12-23 13:00:00,380.96,381.46,380.68,381.2,16281.0,380.96,381.46,380.68,381.2,16281.0
2024-12-23 13:05:00,381.05,381.1,380.79,381.1,1500.0,381.05,381.1,380.79,381.1,1500.0
2024-12-23 13:10:00,381.11,381.12,380.77,380.78,4023.0,381.11,381.12,380.77,380.78,4023.0
2024-12-23 13:15:00,381.25,381.25,380.34,380.41,2542.0,381.25,381.25,380.34,380.41,2542.0
2024-12-23 13:20:00,380.42,380.62,379.91,380.39,6244.0,380.42,380.62,379.91,380.39,6244.0
2024-12-23 13:25:00,380.39,381.33,380.39,380.74,3703.0,380.39,381.33,380.39,380.74,3703.0
2024-12-23 13:30:00,380.84,381.37,380.75,381.36,2882.0,380.84,381.37,380.75,381.36,2882.0
2024-12-23 13:35:00,381.23,381.63,381.1,381.37,5171.0,381.23,381.63,381.1,381.37,5171.0
2024-12-23 13:40:00,381.34,381.62,381.08,381.19,2670.0,381.34,381.62,381.08,381.19,2670.0
2024-12-23 13:45:00,381.03,381.03,380.61,380.75,3236.0,381.03,381.03,380.61,380.75,3236.0
2024-12-23 13:50:00,380.75,381.22,380.74,381.22,8491.0,380.75,381.22,380.74,381.22,8491.0
2024-12-23 13:55:00,380.99,381.24,380.88,380.9,2648.0,380.99,381.24,380.88,380.9,2648.0
2024-12-23 14:00:00,380.86,381.38,380.86,381.27,1266.0,380.86,381.38,380.86,381.27,1266.0
2024-12-23 14:05:00,381.27,381.84,381.27,381.74,4880.0,381.27,381.84,381.27,381.74,4880.0
2024-12-23 14:10:00,381.87,381.87,381.57,381.86,1534.0,381.87,381.87,381.57,381.86,1534.0
2024-12-23 14:15:00,381.99,382.26,381.75,382.26,5221.0,381.99,382.26,381.75,382.26,5221.0
2024-12-23 14:20:00,382.14,382.2,381.9,382.01,3980.0,382.14,382.2,381.9,382.01,3980.0
2024-12-23 14:25:00,382.01,382.01,381.23,381.41,5038.0,382.01,382.01,381.23,381.41,5038.0
2024-12-23 14:30:00,381.44,382.82,381.4,382.81,6574.0,381.44,382.82,381.4,382.81,6574.0
2024-12-23 14:35:00,383.06,383.06,381.74,382.04,6915.0,383.06,383.06,381.74,382.04,6915.0
2024-12-23 14:40:00,382.0,382.58,382.0,382.58,2053.0,382.0,382.58,382.0,382.58,2053.0
2024-12-23 14:45:00,382.81,383.6,382.78,383.47,12296.0,382.81,383.6,382.78,383.47,12296.0
2024-12-23 14:50:00,383.28,384.09,383.28,383.73,14798.0,383.28,384.09,383.28,383.73,14798.0
2024-12-23 14:55:00,383.69,383.97,382.95,382.95,8447.0,383.69,383.97,382.95,382.95,8447.0
2024-12-23 15:00:00,383.28,383.62,383.04,383.48,5039.0,383.28,383.62,383.04,383.48,5039.0
2024-12-23 15:05:00,383.74,383.96,382.39,382.44,8468.0,383.74,383.96,382.39,382.44,8468.0
2024-12-23 15:10:00,382.28,382.94,382.15,382.94,6319.0,382.28,382.94,382.15,382.94,6319.0
2024-12-23 15:15:00,383.04,383.25,382.12,382.33,7021.0,383.04,383.25,382.12,382.33,7021.0
2024-12-23 15:20:00,382.53,383.05,382.46,382.71,9622.0,382.53,383.05,382.46,382.71,9622.0
2024-12-23 15:25:00,382.88,383.61,382.67,383.21,7087.0,382.88,383.61,382.67,383.21,7087.0
2024-12-23 15:30:00,383.29,383.63,383.09,383.57,6617.0,383.29,383.63,383.09,383.57,6617.0
2024-12-23 15:35:00,383.57,383.86,383.39,383.58,7100.0,383.57,383.86,383.39,383.58,7100.0
2024-12-23 15:40:00,383.6,384.28,383.21,383.35,10917.0,383.6,384.28,383.21,383.35,10917.0
2024-12-23 15:45:00,383.29,383.8,383.27,383.55,11966.0,383.29,383.8,383.27,383.55,11966.0
2024-12-23 15:50:00,383.79,384.25,383.79,383.98,17692.0,383.79,384.25,383.79,383.98,17692.0
2024-12-23 15:55:00,383.8,383.98,383.08,383.48,47565.0,383.8,383.98,383.08,383.48,47565.0
2024-12-24 09:30:00,385.21,386.88,384.8,385.0,17247.0,385.21,386.88,384.8,385.0,17247.0
2024-12-24 09:35:00,384.88,386.72,384.77,386.72,8019.0,384.88,386.72,384.77,386.72,8019.0
2024-12-24 09:40:00,386.33,386.7,385.63,386.33,9636.0,386.33,386.7,385.63,386.33,9636.0
2024-12-24 09:45:00,386.24,386.41,384.02,384.99,7051.0,386.24,386.41,384.02,384.99,7051.0
2024-12-24 09:50:00,384.8,384.8,384.31,384.5,2100.0,384.8,384.8,384.31,384.5,2100.0
2024-12-24 09:55:00,384.5,384.56,383.21,384.01,15856.0,384.5,384.56,383.21,384.01,15856.0
2024-12-24 10:00:00,384.13,384.75,384.03,384.42,8103.0,384.13,384.75,384.03,384.42,8103.0
2024-12-24 10:05:00,384.46,385.18,384.05,384.05,8150.0,384.46,385.18,384.05,384.05,8150.0
2024-12-24 10:10:00,384.21,385.34,383.79,384.96,8451.0,384.21,385.34,383.79,384.96,8451.0
2024-12-24 10:15:00,384.98,385.32,383.51,383.63,5609.0,384.98,385.32,383.51,383.63,5609.0
2024-12-24 10:20:00,384.08,384.25,383.69,383.8,1600.0,384.08,384.25,383.69,383.8,1600.0
2024-12-24 10:25:00,384.07,384.38,384.0,384.06,4343.0,384.07,384.38,384.0,384.06,4343.0
2024-12-24 10:30:00,384.15,384.19,383.81,383.95,2255.0,384.15,384.19,383.81,383.95,2255.0
2024-12-24 10:35:00,384.16,385.41,384.16,385.31,4169.0,384.16,385.41,384.16,385.31,4169.0
2024-12-24 10:40:00,385.76,385.76,385.25,385.62,4307.0,385.76,385.76,385.25,385.62,4307.0
2024-12-24 10:45:00,385.45,385.9,385.26,385.68,2592.0,385.45,385.9,385.26,385.68,2592.0
2024-12-24 10:50:00,385.69,386.24,385.54,386.21,4605.0,385.69,386.24,385.54,386.21,4605.0
2024-12-24 10:55:00,386.0,386.5,385.96,386.32,6065.0,386.0,386.5,385.96,386.32,6065.0
2024-12-24 11:00:00,386.32,386.55,386.04,386.09,4356.0,386.32,386.55,386.04,386.09,4356.0
2024-12-24 11:05:00,386.12,386.46,385.66,386.08,4535.0,386.12,386.46,385.66,386.08,4535.0
2024-12-24 11:10:00,386.05,386.05,385.78,385.8,2004.0,386.05,386.05,385.78,385.8,2004.0
2024-12-24 11:15:00,385.94,386.62,385.93,386.42,9574.0,385.94,386.62,385.93,386.42,9574.0
2024-12-24 11:20:00,385.81,386.15,385.43,386.02,3342.0,385.81,386.15,385.43,386.02,3342.0
2024-12-24 11:25:00,386.06,386.27,385.53,385.69,3050.0,386.06,386.27,385.53,385.69,3050.0
2024-12-24 11:30:00,385.58,386.12,385.54,385.55,7469.0,385.58,386.12,385.54,385.55,7469.0
2024-12-24 11:35:00,385.72,386.0,385.67,385.78,3736.0,385.72,386.0,385.67,385.78,3736.0
2024-12-24 11:40:00,385.9,386.32,385.89,386.25,1200.0,385.9,386.32,385.89,386.25,1200.0
2024-12-24 11:45:00,386.12,386.49,386.03,386.49,1870.0,386.12,386.49,386.03,386.49,1870.0
2024-12-24 11:50:00,386.5,386.77,386.4,386.53,2311.0,386.5,386.77,386.4,386.53,2311.0
2024-12-24 11:55:00,386.58,386.67,386.46,386.46,2450.0,386.58,386.67,386.46,386.46,2450.0
2024-12-24 12:00:00,386.45,386.45,386.14,386.14,3715.0,386.45,386.45,386.14,386.14,3715.0
2024-12-24 12:05:00,386.05,386.35,386.02,386.33,4216.0,386.05,386.35,386.02,386.33,4216.0
2024-12-24 12:10:00,386.39,386.6,386.05,386.27,4496.0,386.39,386.6,386.05,386.27,4496.0
2024-12-24 12:15:00,386.3,386.36,385.85,385.85,2176.0,386.3,386.36,385.85,385.85,2176.0
2024-12-24 12:20:00,385.76,386.32,385.76,386.05,3488.0,385.76,386.32,385.76,386.05,3488.0
2024-12-24 12:25:00,386.13,386.34,386.03,386.21,2285.0,386.13,386.34,386.03,386.21,2285.0
2024-12-24 12:30:00,386.1,386.24,385.47,385.54,5719.0,386.1,386.24,385.47,385.54,5719.0
2024-12-24 12:35:00,385.77,386.31,385.5,386.31,2790.0,385.77,386.31,385.5,386.31,2790.0
2024-12-24 12:40:00,386.38,386.4,386.07,386.07,2772.0,386.38,386.4,386.07,386.07,2772.0
2024-12-24 12:45:00,386.05,386.42,385.62,385.67,7693.0,386.05,386.42,385.62,385.67,7693.0
2024-12-24 12:50:00,385.82,386.16,385.36,385.36,10020.0,385.82,386.16,385.36,385.36,10020.0
2024-12-24 12:55:00,385.5,385.85,385.02,385.85,17429.0,385.5,385.85,385.02,385.85,17429.0
2024-12-26 09:30:00,384.86,387.58,384.01,387.58,12212.0,384.86,387.58,384.01,387.58,12212.0
2024-12-26 09:35:00,387.1,387.76,386.77,387.49,3700.0,387.1,387.76,386.77,387.49,3700.0
2024-12-26 09:40:00,387.19,387.71,387.03,387.2,5923.0,387.19,387.71,387.03,387.2,5923.0
2024-12-26 09:45:00,387.4,387.6,386.68,387.15,5768.0,387.4,387.6,386.68,387.15,5768.0
2024-12-26 09:50:00,387.44,387.44,386.29,386.5,5305.0,387.44,387.44,386.29,386.5,5305.0
2024-12-26 09:55:00,386.56,388.0,386.55,387.88,8331.0,386.56,388.0,386.55,387.88,8331.0
2024-12-26 10:00:00,387.72,388.88,387.09,388.88,6910.0,387.72,388.88,387.09,388.88,6910.0
2024-12-26 10:05:00,388.73,389.0,387.88,388.4,7293.0,388.73,389.0,387.88,388.4,7293.0
2024-12-26 10:10:00,388.5,388.67,387.83,387.98,4001.0,388.5,388.67,387.83,387.98,4001.0
2024-12-26 10:15:00,387.97,388.38,387.97,388.13,2523.0,387.97,388.38,387.97,388.13,2523.0
2024-12-26 10:20:00,388.14,388.99,388.08,388.56,10679.0,388.14,388.99,388.08,388.56,10679.0
2024-12-26 10:25:00,388.56,389.4,388.24,389.36,7621.0,388.56,389.4,388.24,389.36,7621.0
2024-12-26 10:30:00,389.32,389.78,389.27,389.78,7710.0,389.32,389.78,389.27,389.78,7710.0
2024-12-26 10:35:00,389.86,389.86,388.69,388.79,14490.0,389.86,389.86,388.69,388.79,14490.0
2024-12-26 10:40:00,388.81,389.0,388.18,388.46,6734.0,388.81,389.0,388.18,388.46,6734.0
2024-12-26 10:45:00,388.44,388.79,388.29,388.35,6804.0,388.44,388.79,388.29,388.35,6804.0
2024-12-26 10:50:00,388.32,388.41,387.94,388.22,2850.0,388.32,388.41,387.94,388.22,2850.0
2024-12-26 10:55:00,387.94,388.27,387.78,388.19,4298.0,387.94,388.27,387.78,388.19,4298.0
2024-12-26 11:00:00,388.18,388.18,386.8,386.84,4949.0,388.18,388.18,386.8,386.84,4949.0
2024-12-26 11:05:00,387.0,387.63,386.39,387.17,9224.0,387.0,387.63,386.39,387.17,9224.0
2024-12-26 11:10:00,387.01,387.31,386.78,386.88,2667.0,387.01,387.31,386.78,386.88,2667.0
2024-12-26 11:15:00,387.16,387.17,385.73,385.73,2725.0,387.16,387.17,385.73,385.73,2725.0
2024-12-26 11:20:00,385.73,386.66,385.73,386.16,6148.0,385.73,386.66,385.73,386.16,6148.0
2024-12-26 11:25:00,386.28,386.28,385.84,385.88,3421.0,386.28,386.28,385.84,385.88,3421.0
2024-12-26 11:30:00,386.0,386.16,385.63,386.0,2575.0,386.0,386.16,385.63,386.0,2575.0
2024-12-26 11:35:00,386.08,386.29,386.02,386.2,2307.0,386.08,386.29,386.02,386.2,2307.0
2024-12-26 11:40:00,386.3,386.69,386.02,386.69,1028.0,386.3,386.69,386.02,386.69,1028.0
2024-12-26 11:45:00,386.5,386.75,386.32,386.32,5949.0,386.5,386.75,386.32,386.32,5949.0
2024-12-26 11:50:00,386.51,386.55,385.99,386.19,1380.0,386.51,386.55,385.99,386.19,1380.0
2024-12-26 11:55:00,386.24,386.71,386.19,386.33,5624.0,386.24,386.71,386.19,386.33,5624.0
2024-12-26 12:00:00,386.12,386.12,385.84,385.9,1694.0,386.12,386.12,385.84,385.9,1694.0
2024-12-26 12:05:00,386.05,386.34,385.9,386.27,3515.0,386.05,386.34,385.9,386.27,3515.0
2024-12-26 12:10:00,386.27,386.41,386.08,386.31,1983.0,386.27,386.41,386.08,386.31,1983.0
2024-12-26 12:15:00,386.22,386.26,385.94,386.04,2881.0,386.22,386.26,385.94,386.04,2881.0
2024-12-26 12:20:00,386.08,386.36,386.05,386.3,2416.0,386.08,386.36,386.05,386.3,2416.0
2024-12-26 12:25:00,386.36,386.55,386.36,386.44,2551.0,386.36,386.55,386.36,386.44,2551.0
2024-12-26 12:30:00,386.44,387.18,386.44,387.18,2570.0,386.44,387.18,386.44,387.18,2570.0
2024-12-26 12:35:00,387.15,387.47,387.11,387.47,4044.0,387.15,387.47,387.11,387.47,4044.0
2024-12-26 12:40:00,387.47,387.87,387.45,387.78,1781.0,387.47,387.87,387.45,387.78,1781.0
2024-12-26 12:45:00,387.74,387.74,386.98,387.2,3685.0,387.74,387.74,386.98,387.2,3685.0
2024-12-26 12:50:00,387.19,387.25,386.95,387.15,1900.0,387.19,387.25,386.95,387.15,1900.0
2024-12-26 12:55:00,387.18,387.18,386.8,387.06,2200.0,387.18,387.18,386.8,387.06,2200.0
2024-12-26 13:00:00,386.83,386.83,386.31,386.47,3712.0,386.83,386.83,386.31,386.47,3712.0
2024-12-26 13:05:00,386.35,386.72,386.34,386.65,2632.0,386.35,386.72,386.34,386.65,2632.0
2024-12-26 13:10:00,386.69,386.97,386.32,386.58,7227.0,386.69,386.97,386.32,386.58,7227.0
2024-12-26 13:15:00,386.97,387.28,386.79,387.28,1535.0,386.97,387.28,386.79,387.28,1535.0
2024-12-26 13:20:00,387.3,387.5,386.75,387.06,7685.0,387.3,387.5,386.75,387.06,7685.0
2024-12-26 13:25:00,387.0,387.01,386.64,386.64,1500.0,387.0,387.01,386.64,386.64,1500.0
2024-12-26 13:30:00,386.85,386.92,386.62,386.62,3898.0,386.85,386.92,386.62,386.62,3898.0
2024-12-26 13:35:00,386.46,386.52,386.22,386.52,3177.0,386.46,386.52,386.22,386.52,3177.0
2024-12-26 13:40:00,386.42,386.42,385.74,385.95,3100.0,386.42,386.42,385.74,385.95,3100.0
2024-12-26 13:45:00,385.8,386.28,385.47,386.28,6778.0,385.8,386.28,385.47,386.28,6778.0
2024-12-26 13:50:00,386.34,386.34,385.73,385.97,1850.0,386.34,386.34,385.73,385.97,1850.0
2024-12-26 13:55:00,385.97,386.11,385.64,386.11,8879.0,385.97,386.11,385.64,386.11,8879.0
2024-12-26 14:00:00,386.08,386.08,385.55,385.6,2955.0,386.08,386.08,385.55,385.6,2955.0
2024-12-26 14:05:00,385.73,385.91,385.42,385.82,4931.0,385.73,385.91,385.42,385.82,4931.0
2024-12-26 14:10:00,385.87,385.91,385.5,385.52,4792.0,385.87,385.91,385.5,385.52,4792.0
2024-12-26 14:15:00,385.53,385.99,385.52,385.82,4619.0,385.53,385.99,385.52,385.82,4619.0
2024-12-26 14:20:00,385.9,386.33,385.9,386.33,2541.0,385.9,386.33,385.9,386.33,2541.0
2024-12-26 14:25:00,386.44,386.48,386.25,386.26,2158.0,386.44,386.48,386.25,386.26,2158.0
2024-12-26 14:30:00,386.27,386.51,386.09,386.14,3041.0,386.27,386.51,386.09,386.14,3041.0
2024-12-26 14:35:00,386.09,386.13,385.92,386.08,3000.0,386.09,386.13,385.92,386.08,3000.0
2024-12-26 14:40:00,386.08,386.31,386.03,386.24,2036.0,386.08,386.31,386.03,386.24,2036.0
2024-12-26 14:45:00,386.11,386.14,385.97,385.99,2233.0,386.11,386.14,385.97,385.99,2233.0
2024-12-26 14:50:00,386.13,386.28,385.55,386.27,13834.0,386.13,386.28,385.55,386.27,13834.0
2024-12-26 14:55:00,386.27,386.53,386.04,386.04,4884.0,386.27,386.53,386.04,386.04,4884.0
2024-12-26 15:00:00,385.95,386.47,385.95,386.38,3355.0,385.95,386.47,385.95,386.38,3355.0
2024-12-26 15:05:00,386.23,386.34,386.05,386.1,1795.0,386.23,386.34,386.05,386.1,1795.0
2024-12-26 15:10:00,386.08,386.31,385.74,386.17,6394.0,386.08,386.31,385.74,386.17,6394.0
2024-12-26 15:15:00,386.02,386.29,385.77,386.27,4800.0,386.02,386.29,385.77,386.27,4800.0
2024-12-26 15:20:00,386.18,386.79,386.17,386.75,5305.0,386.18,386.79,386.17,386.75,5305.0
2024-12-26 15:25:00,386.72,387.05,386.68,387.03,7883.0,386.72,387.05,386.68,387.03,7883.0
2024-12-26 15:30:00,386.96,387.52,386.83,387.39,4799.0,386.96,387.52,386.83,387.39,4799.0
2024-12-26 15:35:00,387.39,387.53,387.13,387.29,7165.0,387.39,387.53,387.13,387.29,7165.0
2024-12-26 15:40:00,387.36,387.53,386.87,386.97,7481.0,387.36,387.53,386.87,386.97,7481.0
2024-12-26 15:45:00,386.97,387.13,386.64,386.73,11563.0,386.97,387.13,386.64,386.73,11563.0
2024-12-26 15:50:00,386.75,386.86,386.21,386.24,14621.0,386.75,386.86,386.21,386.24,14621.0
2024-12-26 15:55:00,386.43,386.5,385.71,385.71,48579.0,386.43,386.5,385.71,385.71,48579.0
2024-12-27 09:30:00,382.0,386.21,380.32,386.21,29244.0,382.0,386.21,380.32,386.21,29244.0
2024-12-27 09:35:00,385.31,385.31,382.74,384.43,5200.0,385.31,385.31,382.74,384.43,5200.0
2024-12-27 09:40:00,384.35,385.27,384.35,384.68,2032.0,384.35,385.27,384.35,384.68,2032.0
2024-12-27 09:45:00,384.63,385.17,384.45,385.17,4446.0,384.63,385.17,384.45,385.17,4446.0
2024-12-27 09:50:00,384.96,385.99,384.84,385.83,4154.0,384.96,385.99,384.84,385.83,4154.0
2024-12-27 09:55:00,385.92,385.92,385.19,385.54,4051.0,385.92,385.92,385.19,385.54,4051.0
2024-12-27 10:00:00,385.53,385.53,383.94,383.94,8539.0,385.53,385.53,383.94,383.94,8539.0
2024-12-27 10:05:00,383.94,384.51,383.83,384.14,10823.0,383.94,384.51,383.83,384.14,10823.0
2024-12-27 10:10:00,384.14,384.15,382.41,383.12,10830.0,384.14,384.15,382.41,383.12,10830.0
2024-12-27 10:15:00,383.12,383.5,382.32,382.41,2679.0,383.12,383.5,382.32,382.41,2679.0
2024-12-27 10:20:00,382.38,383.39,382.18,383.11,4409.0,382.38,383.39,382.18,383.11,4409.0
2024-12-27 10:25:00,383.57,383.69,383.1,383.69,3767.0,383.57,383.69,383.1,383.69,3767.0
2024-12-27 10:30:00,383.67,383.67,382.52,382.71,6610.0,383.67,383.67,382.52,382.71,6610.0
2024-12-27 10:35:00,382.79,384.09,382.45,383.58,5315.0,382.79,384.09,382.45,383.58,5315.0
2024-12-27 10:40:00,383.56,384.82,383.37,384.82,2671.0,383.56,384.82,383.37,384.82,2671.0
2024-12-27 10:45:00,384.03,384.82,383.87,384.66,2700.0,384.03,384.82,383.87,384.66,2700.0
2024-12-27 10:50:00,384.86,385.08,384.51,384.78,2794.0,384.86,385.08,384.51,384.78,2794.0
2024-12-27 10:55:00,384.75,385.68,384.75,385.5,1989.0,384.75,385.68,384.75,385.5,1989.0
2024-12-27 11:00:00,385.19,385.68,384.32,384.34,5823.0,385.19,385.68,384.32,384.34,5823.0
2024-12-27 11:05:00,384.39,384.53,384.26,384.49,1962.0,384.39,384.53,384.26,384.49,1962.0
2024-12-27 11:10:00,384.4,384.63,384.16,384.16,2100.0,384.4,384.63,384.16,384.16,2100.0
2024-12-27 11:15:00,384.47,385.45,384.4,384.93,3511.0,384.47,385.45,384.4,384.93,3511.0
2024-12-27 11:20:00,384.89,385.39,384.87,385.39,2356.0,384.89,385.39,384.87,385.39,2356.0
2024-12-27 11:25:00,385.63,386.0,385.21,385.42,4517.0,385.63,386.0,385.21,385.42,4517.0
2024-12-27 11:30:00,385.65,385.75,385.42,385.66,1726.0,385.65,385.75,385.42,385.66,1726.0
2024-12-27 11:35:00,385.48,386.05,385.48,385.76,3250.0,385.48,386.05,385.48,385.76,3250.0
2024-12-27 11:40:00,385.55,385.61,385.09,385.09,2429.0,385.55,385.61,385.09,385.09,2429.0
2024-12-27 11:45:00,385.23,385.23,385.02,385.1,2572.0,385.23,385.23,385.02,385.1,2572.0
2024-12-27 11:50:00,384.91,384.91,383.84,383.88,5572.0,384.91,384.91,383.84,383.88,5572.0
2024-12-27 11:55:00,383.64,384.19,383.64,383.95,2410.0,383.64,384.19,383.64,383.95,2410.0
2024-12-27 12:00:00,383.95,384.13,383.6,383.6,2539.0,383.95,384.13,383.6,383.6,2539.0
2024-12-27 12:05:00,383.77,383.77,383.57,383.74,2185.0,383.77,383.77,383.57,383.74,2185.0
2024-12-27 12:10:00,383.74,384.01,383.42,383.42,3279.0,383.74,384.01,383.42,383.42,3279.0
2024-12-27 12:15:00,383.6,384.01,383.45,383.97,2950.0,383.6,384.01,383.45,383.97,2950.0
2024-12-27 12:20:00,383.97,384.18,383.64,383.64,2150.0,383.97,384.18,383.64,383.64,2150.0
2024-12-27 12:25:00,383.7,383.87,383.5,383.66,1769.0,383.7,383.87,383.5,383.66,1769.0
2024-12-27 12:30:00,383.69,384.29,383.68,384.24,3393.0,383.69,384.29,383.68,384.24,3393.0
2024-12-27 12:35:00,384.2,384.2,383.49,383.68,2657.0,384.2,384.2,383.49,383.68,2657.0
2024-12-27 12:40:00,383.78,384.03,383.77,383.83,2197.0,383.78,384.03,383.77,383.83,2197.0
2024-12-27 12:45:00,384.17,384.17,383.65,383.88,2333.0,384.17,384.17,383.65,383.88,2333.0
2024-12-27 12:50:00,383.89,384.28,383.89,384.1,4473.0,383.89,384.28,383.89,384.1,4473.0
2024-12-27 12:55:00,384.28,384.7,384.08,384.49,5852.0,384.28,384.7,384.08,384.49,5852.0
2024-12-27 13:00:00,384.65,385.68,384.64,385.21,9209.0,384.65,385.68,384.64,385.21,9209.0
2024-12-27 13:05:00,385.19,385.45,384.97,385.21,3049.0,385.19,385.45,384.97,385.21,3049.0
2024-12-27 13:10:00,385.19,385.36,384.95,384.95,3346.0,385.19,385.36,384.95,384.95,3346.0
2024-12-27 13:15:00,384.88,385.18,383.24,383.41,39105.0,384.88,385.18,383.24,383.41,39105.0
2024-12-27 13:20:00,383.4,384.62,383.24,384.41,5845.0,383.4,384.62,383.24,384.41,5845.0
2024-12-27 13:25:00,384.48,384.74,384.12,384.74,4003.0,384.48,384.74,384.12,384.74,4003.0
2024-12-27 13:30:00,384.7,385.18,384.46,384.77,5628.0,384.7,385.18,384.46,384.77,5628.0
2024-12-27 13:35:00,384.46,384.46,383.83,383.83,2666.0,384.46,384.46,383.83,383.83,2666.0
2024-12-27 13:40:00,384.44,384.93,384.44,384.8,1300.0,384.44,384.93,384.44,384.8,1300.0
2024-12-27 13:45:00,385.09,385.15,384.82,384.82,2930.0,385.09,385.15,384.82,384.82,2930.0
2024-12-27 13:50:00,385.2,385.61,385.0,385.61,3880.0,385.2,385.61,385.0,385.61,3880.0
2024-12-27 13:55:00,385.76,385.76,385.38,385.38,1408.0,385.76,385.76,385.38,385.38,1408.0
2024-12-27 14:00:00,385.53,385.93,385.26,385.33,3524.0,385.53,385.93,385.26,385.33,3524.0
2024-12-27 14:05:00,385.47,386.06,385.37,386.06,3446.0,385.47,386.06,385.37,386.06,3446.0
2024-12-27 14:10:00,385.86,386.14,385.57,385.61,4747.0,385.86,386.14,385.57,385.61,4747.0
2024-12-27 14:15:00,385.72,386.28,385.64,386.21,2917.0,385.72,386.28,385.64,386.21,2917.0
2024-12-27 14:20:00,386.41,386.41,386.01,386.04,4497.0,386.41,386.41,386.01,386.04,4497.0
2024-12-27 14:25:00,386.03,386.11,385.84,385.84,1425.0,386.03,386.11,385.84,385.84,1425.0
2024-12-27 14:30:00,386.0,386.07,385.78,385.78,2955.0,386.0,386.07,385.78,385.78,2955.0
2024-12-27 14:35:00,386.1,386.12,385.89,386.12,600.0,386.1,386.12,385.89,386.12,600.0
2024-12-27 14:40:00,386.17,386.62,386.1,386.54,2816.0,386.17,386.62,386.1,386.54,2816.0
2024-12-27 14:45:00,386.56,387.0,386.55,386.84,4102.0,386.56,387.0,386.55,386.84,4102.0
2024-12-27 14:50:00,386.99,387.0,386.69,386.86,1946.0,386.99,387.0,386.69,386.86,1946.0
2024-12-27 14:55:00,386.99,387.4,386.81,386.94,3501.0,386.99,387.4,386.81,386.94,3501.0
2024-12-27 15:00:00,387.0,387.03,386.58,386.65,3701.0,387.0,387.03,386.58,386.65,3701.0
2024-12-27 15:05:00,386.5,386.77,386.41,386.66,1538.0,386.5,386.77,386.41,386.66,1538.0
2024-12-27 15:10:00,386.6,386.69,386.14,386.33,4849.0,386.6,386.69,386.14,386.33,4849.0
2024-12-27 15:15:00,386.37,386.65,386.37,386.54,2540.0,386.37,386.65,386.37,386.54,2540.0
2024-12-27 15:20:00,386.54,386.55,385.8,385.86,7577.0,386.54,386.55,385.8,385.86,7577.0
2024-12-27 15:25:00,385.63,386.44,385.51,386.39,7108.0,385.63,386.44,385.51,386.39,7108.0
2024-12-27 15:30:00,386.38,386.66,386.07,386.66,7911.0,386.38,386.66,386.07,386.66,7911.0
2024-12-27 15:35:00,386.46,386.51,386.25,386.48,4886.0,386.46,386.51,386.25,386.48,4886.0
2024-12-27 15:40:00,386.5,386.51,386.04,386.38,9074.0,386.5,386.51,386.04,386.38,9074.0
2024-12-27 15:45:00,386.51,386.51,385.82,386.28,9739.0,386.51,386.51,385.82,386.28,9739.0
2024-12-27 15:50:00,386.46,387.48,385.98,386.92,41604.0,386.46,387.48,385.98,386.92,41604.0
2024-12-27 15:55:00,387.16,387.16,386.2,386.92,41318.0,387.16,387.16,386.2,386.92,41318.0
2024-12-30 09:30:00,380.03,382.55,378.0,381.88,31009.0,380.03,382.55,378.0,381.88,31009.0
2024-12-30 09:35:00,382.0,383.0,381.03,382.16,7832.0,382.0,383.0,381.03,382.16,7832.0
2024-12-30 09:40:00,381.83,382.25,380.0,380.93,19144.0,381.83,382.25,380.0,380.93,19144.0
2024-12-30 09:45:00,380.43,380.85,378.56,379.21,17542.0,380.43,380.85,378.56,379.21,17542.0
2024-12-30 09:50:00,378.98,379.58,378.45,379.58,11073.0,378.98,379.58,378.45,379.58,11073.0
2024-12-30 09:55:00,379.58,379.94,378.12,378.44,7777.0,379.58,379.94,378.12,378.44,7777.0
2024-12-30 10:00:00,378.12,378.7,377.54,378.31,14885.0,378.12,378.7,377.54,378.31,14885.0
2024-12-30 10:05:00,378.33,379.29,378.14,378.4,10210.0,378.33,379.29,378.14,378.4,10210.0
2024-12-30 10:10:00,378.59,379.96,378.58,379.34,3200.0,378.59,379.96,378.58,379.34,3200.0
2024-12-30 10:15:00,379.17,379.54,377.94,378.33,7880.0,379.17,379.54,377.94,378.33,7880.0
2024-12-30 10:20:00,378.34,378.39,377.77,377.79,6507.0,378.34,378.39,377.77,377.79,6507.0
2024-12-30 10:25:00,377.77,378.56,377.69,378.13,3350.0,377.77,378.56,377.69,378.13,3350.0
2024-12-30 10:30:00,378.0,378.68,377.72,378.55,3820.0,378.0,378.68,377.72,378.55,3820.0
2024-12-30 10:35:00,378.5,379.42,378.09,379.42,2584.0,378.5,379.42,378.09,379.42,2584.0
2024-12-30 10:40:00,379.4,380.12,379.16,380.0,11291.0,379.4,380.12,379.16,380.0,11291.0
2024-12-30 10:45:00,380.29,380.69,379.73,380.24,6293.0,380.29,380.69,379.73,380.24,6293.0
2024-12-30 10:50:00,380.34,380.35,379.66,380.17,3517.0,380.34,380.35,379.66,380.17,3517.0
2024-12-30 10:55:00,380.37,381.23,380.37,381.03,4907.0,380.37,381.23,380.37,381.03,4907.0
2024-12-30 11:00:00,381.22,382.15,380.94,381.62,7240.0,381.22,382.15,380.94,381.62,7240.0
2024-12-30 11:05:00,381.73,381.79,381.38,381.6,3939.0,381.73,381.79,381.38,381.6,3939.0
2024-12-30 11:10:00,381.63,381.83,381.16,381.78,3096.0,381.63,381.83,381.16,381.78,3096.0
2024-12-30 11:15:00,381.51,382.66,381.5,382.66,7474.0,381.51,382.66,381.5,382.66,7474.0
2024-12-30 11:20:00,382.5,382.78,382.39,382.61,5560.0,382.5,382.78,382.39,382.61,5560.0
2024-12-30 11:25:00,382.61,382.81,382.32,382.81,4298.0,382.61,382.81,382.32,382.81,4298.0
2024-12-30 11:30:00,382.92,383.88,382.8,383.52,7278.0,382.92,383.88,382.8,383.52,7278.0
2024-12-30 11:35:00,383.52,384.85,383.52,384.85,6002.0,383.52,384.85,383.52,384.85,6002.0
2024-12-30 11:40:00,384.92,385.69,384.92,385.64,5301.0,384.92,385.69,384.92,385.64,5301.0
2024-12-30 11:45:00,385.53,385.87,384.36,384.68,8147.0,385.53,385.87,384.36,384.68,8147.0
2024-12-30 11:50:00,384.96,385.2,384.61,385.2,2613.0,384.96,385.2,384.61,385.2,2613.0
2024-12-30 11:55:00,384.96,384.98,384.58,384.95,5008.0,384.96,384.98,384.58,384.95,5008.0
2024-12-30 12:00:00,384.97,385.36,384.97,385.13,5174.0,384.97,385.36,384.97,385.13,5174.0
2024-12-30 12:05:00,385.13,386.0,384.98,386.0,4605.0,385.13,386.0,384.98,386.0,4605.0
2024-12-30 12:10:00,386.0,386.9,385.88,386.38,11066.0,386.0,386.9,385.88,386.38,11066.0
2024-12-30 12:15:00,386.44,387.0,386.44,386.69,4812.0,386.44,387.0,386.44,386.69,4812.0
2024-12-30 12:20:00,386.91,388.08,386.79,388.08,11505.0,386.91,388.08,386.79,388.08,11505.0
2024-12-30 12:25:00,388.24,388.8,387.18,387.27,8800.0,388.24,388.8,387.18,387.27,8800.0
2024-12-30 12:30:00,387.21,387.21,386.79,387.02,1808.0,387.21,387.21,386.79,387.02,1808.0
2024-12-30 12:35:00,387.49,388.16,387.12,387.78,2823.0,387.49,388.16,387.12,387.78,2823.0
2024-12-30 12:40:00,388.25,388.48,387.81,388.2,6647.0,388.25,388.48,387.81,388.2,6647.0
2024-12-30 12:45:00,388.09,389.19,387.97,388.99,7804.0,388.09,389.19,387.97,388.99,7804.0
2024-12-30 12:50:00,388.86,389.0,388.12,388.13,3783.0,388.86,389.0,388.12,388.13,3783.0
2024-12-30 12:55:00,388.0,388.08,387.33,387.33,15702.0,388.0,388.08,387.33,387.33,15702.0
2024-12-30 13:00:00,387.5,387.5,386.5,386.89,20369.0,387.5,387.5,386.5,386.89,20369.0
2024-12-30 13:05:00,386.88,387.13,386.81,386.97,7834.0,386.88,387.13,386.81,386.97,7834.0
2024-12-30 13:10:00,386.87,387.19,386.41,386.41,7907.0,386.87,387.19,386.41,386.41,7907.0
2024-12-30 13:15:00,386.47,386.72,386.29,386.59,6100.0,386.47,386.72,386.29,386.59,6100.0
2024-12-30 13:20:00,386.58,386.78,386.19,386.19,6601.0,386.58,386.78,386.19,386.19,6601.0
2024-12-30 13:25:00,386.09,386.48,385.97,385.97,5902.0,386.09,386.48,385.97,385.97,5902.0
2024-12-30 13:30:00,385.92,386.43,385.64,386.27,8492.0,385.92,386.43,385.64,386.27,8492.0
2024-12-30 13:35:00,386.46,386.47,385.48,385.58,3304.0,386.46,386.47,385.48,385.58,3304.0
2024-12-30 13:40:00,385.6,386.29,385.6,386.23,2416.0,385.6,386.29,385.6,386.23,2416.0
2024-12-30 13:45:00,386.35,386.94,386.34,386.74,1300.0,386.35,386.94,386.34,386.74,1300.0
2024-12-30 13:50:00,386.81,387.05,386.54,386.74,2102.0,386.81,387.05,386.54,386.74,2102.0
2024-12-30 13:55:00,386.73,387.11,386.58,386.9,3837.0,386.73,387.11,386.58,386.9,3837.0
2024-12-30 14:00:00,386.67,386.78,386.43,386.56,3094.0,386.67,386.78,386.43,386.56,3094.0
2024-12-30 14:05:00,386.41,386.41,385.67,386.22,4681.0,386.41,386.41,385.67,386.22,4681.0
2024-12-30 14:10:00,386.04,386.04,385.56,385.8,3704.0,386.04,386.04,385.56,385.8,3704.0
2024-12-30 14:15:00,385.69,386.05,385.69,385.86,3014.0,385.69,386.05,385.69,385.86,3014.0
2024-12-30 14:20:00,385.63,385.82,385.48,385.82,6442.0,385.63,385.82,385.48,385.82,6442.0
2024-12-30 14:25:00,385.7,386.12,385.51,385.75,2418.0,385.7,386.12,385.51,385.75,2418.0
2024-12-30 14:30:00,385.51,386.18,385.51,385.6,4311.0,385.51,386.18,385.51,385.6,4311.0
2024-12-30 14:35:00,385.77,386.06,385.76,386.04,1200.0,385.77,386.06,385.76,386.04,1200.0
2024-12-30 14:40:00,386.13,386.83,386.13,386.47,3686.0,386.13,386.83,386.13,386.47,3686.0
2024-12-30 14:45:00,386.32,386.59,386.24,386.44,2507.0,386.32,386.59,386.24,386.44,2507.0
2024-12-30 14:50:00,386.38,386.63,386.09,386.49,2931.0,386.38,386.63,386.09,386.49,2931.0
2024-12-30 14:55:00,386.46,386.91,386.45,386.5,5133.0,386.46,386.91,386.45,386.5,5133.0
2024-12-30 15:00:00,386.46,386.61,386.01,386.08,3915.0,386.46,386.61,386.01,386.08,3915.0
2024-12-30 15:05:00,385.99,386.47,385.96,386.47,2239.0,385.99,386.47,385.96,386.47,2239.0
2024-12-30 15:10:00,386.36,386.58,385.99,386.58,2118.0,386.36,386.58,385.99,386.58,2118.0
2024-12-30 15:15:00,386.43,386.6,386.05,386.53,2600.0,386.43,386.6,386.05,386.53,2600.0
2024-12-30 15:20:00,386.57,386.79,386.31,386.59,4837.0,386.57,386.79,386.31,386.59,4837.0
2024-12-30 15:25:00,386.55,386.6,385.78,385.79,5354.0,386.55,386.6,385.78,385.79,5354.0
2024-12-30 15:30:00,385.48,385.48,384.82,385.0,6872.0,385.48,385.48,384.82,385.0,6872.0
2024-12-30 15:35:00,385.16,385.23,384.82,384.88,4106.0,385.16,385.23,384.82,384.88,4106.0
2024-12-30 15:40:00,385.05,385.57,384.91,385.27,5394.0,385.05,385.57,384.91,385.27,5394.0
2024-12-30 15:45:00,385.3,385.37,384.75,385.0,9973.0,385.3,385.37,384.75,385.0,9973.0
2024-12-30 15:50:00,384.8,385.56,384.8,385.0,33521.0,384.8,385.56,384.8,385.0,33521.0
2024-12-30 15:55:00,385.06,385.41,383.98,384.05,74443.0,385.06,385.41,383.98,384.05,74443.0
2024-12-31 09:30:00,384.06,386.36,383.11,385.97,94679.0,384.06,386.36,383.11,385.97,94679.0
2024-12-31 09:35:00,385.13,385.6,382.07,382.17,8139.0,385.13,385.6,382.07,382.17,8139.0
2024-12-31 09:40:00,381.71,382.39,380.97,382.12,4359.0,381.71,382.39,380.97,382.12,4359.0
2024-12-31 09:45:00,381.72,382.89,381.45,381.99,7667.0,381.72,382.89,381.45,381.99,7667.0
2024-12-31 09:50:00,381.96,382.56,381.8,382.43,3511.0,381.96,382.56,381.8,382.43,3511.0
2024-12-31 09:55:00,382.43,382.64,382.2,382.48,1291.0,382.43,382.64,382.2,382.48,1291.0
2024-12-31 10:00:00,382.5,383.57,382.5,382.84,8354.0,382.5,383.57,382.5,382.84,8354.0
2024-12-31 10:05:00,382.99,383.29,382.33,382.59,6274.0,382.99,383.29,382.33,382.59,6274.0
2024-12-31 10:10:00,382.59,382.72,382.14,382.7,4199.0,382.59,382.72,382.14,382.7,4199.0
2024-12-31 10:15:00,382.71,383.0,382.7,382.99,2906.0,382.71,383.0,382.7,382.99,2906.0
2024-12-31 10:20:00,383.46,384.34,383.26,384.34,2400.0,383.46,384.34,383.26,384.34,2400.0
2024-12-31 10:25:00,384.41,384.48,383.34,383.34,6649.0,384.41,384.48,383.34,383.34,6649.0
2024-12-31 10:30:00,383.35,383.79,382.9,382.9,5682.0,383.35,383.79,382.9,382.9,5682.0
2024-12-31 10:35:00,382.86,383.73,382.6,383.73,3055.0,382.86,383.73,382.6,383.73,3055.0
2024-12-31 10:40:00,383.71,383.71,382.84,382.84,3932.0,383.71,383.71,382.84,382.84,3932.0
2024-12-31 10:45:00,382.85,383.34,382.69,383.23,2300.0,382.85,383.34,382.69,383.23,2300.0
2024-12-31 10:50:00,383.16,383.88,382.99,383.88,2600.0,383.16,383.88,382.99,383.88,2600.0
2024-12-31 10:55:00,383.78,383.87,383.35,383.55,3332.0,383.78,383.87,383.35,383.55,3332.0
2024-12-31 11:00:00,383.4,383.44,382.16,382.32,4334.0,383.4,383.44,382.16,382.32,4334.0
2024-12-31 11:05:00,382.16,382.18,382.02,382.03,1293.0,382.16,382.18,382.02,382.03,1293.0
2024-12-31 11:10:00,382.1,382.21,381.52,381.86,3666.0,382.1,382.21,381.52,381.86,3666.0
2024-12-31 11:15:00,381.78,381.89,381.68,381.68,1942.0,381.78,381.89,381.68,381.68,1942.0
2024-12-31 11:20:00,381.58,381.92,381.25,381.25,11218.0,381.58,381.92,381.25,381.25,11218.0
2024-12-31 11:25:00,381.18,381.24,380.38,380.38,1530.0,381.18,381.24,380.38,380.38,1530.0
2024-12-31 11:30:00,380.53,380.87,380.5,380.63,1502.0,380.53,380.87,380.5,380.63,1502.0
2024-12-31 11:35:00,380.61,380.77,380.61,380.77,1000.0,380.61,380.77,380.61,380.77,1000.0
2024-12-31 11:40:00,380.77,381.54,380.77,381.07,7576.0,380.77,381.54,380.77,381.07,7576.0
2024-12-31 11:45:00,381.23,381.26,380.26,381.19,6305.0,381.23,381.26,380.26,381.19,6305.0
2024-12-31 11:50:00,381.41,381.43,380.86,381.1,1600.0,381.41,381.43,380.86,381.1,1600.0
2024-12-31 11:55:00,381.04,381.59,380.89,381.52,2100.0,381.04,381.59,380.89,381.52,2100.0
2024-12-31 12:00:00,381.61,381.61,380.82,381.36,7460.0,381.61,381.61,380.82,381.36,7460.0
2024-12-31 12:05:00,381.36,381.55,381.14,381.5,4055.0,381.36,381.55,381.14,381.5,4055.0
2024-12-31 12:10:00,381.5,381.67,381.26,381.45,2300.0,381.5,381.67,381.26,381.45,2300.0
2024-12-31 12:15:00,381.6,381.66,381.31,381.58,2839.0,381.6,381.66,381.31,381.58,2839.0
2024-12-31 12:20:00,381.58,381.71,380.93,381.01,2373.0,381.58,381.71,380.93,381.01,2373.0
2024-12-31 12:25:00,381.29,381.29,380.67,380.95,1400.0,381.29,381.29,380.67,380.95,1400.0
2024-12-31 12:30:00,380.44,380.69,380.41,380.69,1168.0,380.44,380.69,380.41,380.69,1168.0
2024-12-31 12:35:00,380.65,381.07,380.6,380.69,4493.0,380.65,381.07,380.6,380.69,4493.0
2024-12-31 12:40:00,380.69,381.12,380.69,380.72,5194.0,380.69,381.12,380.69,380.72,5194.0
2024-12-31 12:45:00,380.89,381.33,380.89,381.33,20712.0,380.89,381.33,380.89,381.33,20712.0
2024-12-31 12:50:00,381.36,382.18,381.36,382.05,5223.0,381.36,382.18,381.36,382.05,5223.0
2024-12-31 12:55:00,382.2,383.03,382.01,383.03,3069.0,382.2,383.03,382.01,383.03,3069.0
2024-12-31 13:00:00,382.92,383.25,382.11,382.8,4251.0,382.92,383.25,382.11,382.8,4251.0
2024-12-31 13:05:00,383.25,383.71,383.16,383.25,2543.0,383.25,383.71,383.16,383.25,2543.0
2024-12-31 13:10:00,383.23,383.26,382.88,383.16,5387.0,383.23,383.26,382.88,383.16,5387.0
2024-12-31 13:15:00,383.05,383.27,382.9,382.93,1686.0,383.05,383.27,382.9,382.93,1686.0
2024-12-31 13:20:00,382.93,382.93,381.92,382.17,1700.0,382.93,382.93,381.92,382.17,1700.0
2024-12-31 13:25:00,382.21,382.45,382.2,382.35,1058.0,382.21,382.45,382.2,382.35,1058.0
2024-12-31 13:30:00,382.15,382.71,382.15,382.67,3460.0,382.15,382.71,382.15,382.67,3460.0
2024-12-31 13:35:00,382.75,382.76,382.23,382.47,6423.0,382.75,382.76,382.23,382.47,6423.0
2024-12-31 13:40:00,382.56,383.47,382.56,383.13,2735.0,382.56,383.47,382.56,383.13,2735.0
2024-12-31 13:45:00,383.34,383.34,383.13,383.13,1100.0,383.34,383.34,383.13,383.13,1100.0
2024-12-31 13:50:00,383.2,383.27,383.08,383.24,2104.0,383.2,383.27,383.08,383.24,2104.0
2024-12-31 13:55:00,383.24,383.24,383.08,383.09,900.0,383.24,383.24,383.08,383.09,900.0
2024-12-31 14:00:00,383.09,383.3,382.51,382.69,4562.0,383.09,383.3,382.51,382.69,4562.0
2024-12-31 14:05:00,383.0,383.48,382.83,383.48,2045.0,383.0,383.48,382.83,383.48,2045.0
2024-12-31 14:10:00,383.76,384.0,383.37,383.43,6527.0,383.76,384.0,383.37,383.43,6527.0
2024-12-31 14:15:00,383.35,383.35,382.58,382.79,2212.0,383.35,383.35,382.58,382.79,2212.0
2024-12-31 14:20:00,382.6,382.99,382.28,382.9,2456.0,382.6,382.99,382.28,382.9,2456.0
2024-12-31 14:25:00,382.79,383.26,382.78,382.84,3547.0,382.79,383.26,382.78,382.84,3547.0
2024-12-31 14:30:00,382.83,382.84,382.46,382.67,3166.0,382.83,382.84,382.46,382.67,3166.0
2024-12-31 14:35:00,382.73,382.74,381.8,382.11,9420.0,382.73,382.74,381.8,382.11,9420.0
2024-12-31 14:40:00,382.17,382.51,381.9,382.51,800.0,382.17,382.51,381.9,382.51,800.0
2024-12-31 14:45:00,382.41,382.55,382.29,382.35,985.0,382.41,382.55,382.29,382.35,985.0
2024-12-31 14:50:00,382.49,382.79,382.34,382.36,4500.0,382.49,382.79,382.34,382.36,4500.0
2024-12-31 14:55:00,382.52,383.38,382.52,383.38,2268.0,382.52,383.38,382.52,383.38,2268.0
2024-12-31 15:00:00,383.11,383.11,382.8,382.8,1206.0,383.11,383.11,382.8,382.8,1206.0
2024-12-31 15:05:00,383.06,383.21,382.98,383.17,2523.0,383.06,383.21,382.98,383.17,2523.0
2024-12-31 15:10:00,383.12,383.39,382.27,382.37,4909.0,383.12,383.39,382.27,382.37,4909.0
2024-12-31 15:15:00,382.37,382.53,382.35,382.53,1674.0,382.37,382.53,382.35,382.53,1674.0
2024-12-31 15:20:00,382.41,382.93,382.21,382.56,17645.0,382.41,382.93,382.21,382.56,17645.0
2024-12-31 15:25:00,382.49,383.26,382.49,382.75,4629.0,382.49,383.26,382.49,382.75,4629.0
2024-12-31 15:30:00,383.09,383.09,382.65,382.67,4078.0,383.09,383.09,382.65,382.67,4078.0
2024-12-31 15:35:00,382.78,383.5,382.54,382.68,15140.0,382.78,383.5,382.54,382.68,15140.0
2024-12-31 15:40:00,382.69,383.43,382.67,383.14,4821.0,382.69,383.43,382.67,383.14,4821.0
2024-12-31 15:45:00,383.15,383.49,382.71,383.49,9224.0,383.15,383.49,382.71,383.49,9224.0
2024-12-31 15:50:00,383.19,383.59,382.4,382.4,15675.0,383.19,383.59,382.4,382.4,15675.0
2024-12-31 15:55:00,382.38,382.59,382.01,382.39,40259.0,382.38,382.59,382.01,382.39,40259.0
2025-01-02 09:30:00,381.5,385.28,379.21,384.15,50836.0,381.5,385.28,379.21,384.15,50836.0
2025-01-02 09:35:00,384.39,384.65,383.17,384.08,4668.0,384.39,384.65,383.17,384.08,4668.0
2025-01-02 09:40:00,383.87,384.9,383.09,384.66,5875.0,383.87,384.9,383.09,384.66,5875.0
2025-01-02 09:45:00,384.67,384.95,383.15,384.16,18816.0,384.67,384.95,383.15,384.16,18816.0
2025-01-02 09:50:00,384.28,385.1,383.92,384.96,24754.0,384.28,385.1,383.92,384.96,24754.0
2025-01-02 09:55:00,384.78,385.14,383.76,384.31,16605.0,384.78,385.14,383.76,384.31,16605.0
2025-01-02 10:00:00,384.01,384.75,383.79,384.74,7022.0,384.01,384.75,383.79,384.74,7022.0
2025-01-02 10:05:00,384.38,384.76,383.55,384.0,9373.0,384.38,384.76,383.55,384.0,9373.0
2025-01-02 10:10:00,383.9,384.75,383.9,384.22,6059.0,383.9,384.75,383.9,384.22,6059.0
2025-01-02 10:15:00,384.13,384.13,381.52,381.52,7269.0,384.13,384.13,381.52,381.52,7269.0
2025-01-02 10:20:00,381.51,381.51,379.6,380.23,30003.0,381.51,381.51,379.6,380.23,30003.0
2025-01-02 10:25:00,380.14,380.3,379.21,379.37,7565.0,380.14,380.3,379.21,379.37,7565.0
2025-01-02 10:30:00,379.36,379.56,378.62,379.13,5406.0,379.36,379.56,378.62,379.13,5406.0
2025-01-02 10:35:00,379.1,379.59,378.53,378.7,3851.0,379.1,379.59,378.53,378.7,3851.0
2025-01-02 10:40:00,378.65,378.83,377.57,378.16,9235.0,378.65,378.83,377.57,378.16,9235.0
2025-01-02 10:45:00,377.73,380.39,377.59,380.38,3151.0,377.73,380.39,377.59,380.38,3151.0
2025-01-02 10:50:00,380.11,380.49,379.52,380.21,4884.0,380.11,380.49,379.52,380.21,4884.0
2025-01-02 10:55:00,380.1,380.28,379.46,379.67,2022.0,380.1,380.28,379.46,379.67,2022.0
2025-01-02 11:00:00,379.61,379.92,378.69,378.69,4092.0,379.61,379.92,378.69,378.69,4092.0
2025-01-02 11:05:00,378.79,378.9,378.22,378.48,3897.0,378.79,378.9,378.22,378.48,3897.0
2025-01-02 11:10:00,378.2,378.88,378.09,378.09,4257.0,378.2,378.88,378.09,378.09,4257.0
2025-01-02 11:15:00,377.73,378.4,377.51,378.03,3583.0,377.73,378.4,377.51,378.03,3583.0
2025-01-02 11:20:00,377.8,377.8,375.46,376.56,5903.0,377.8,377.8,375.46,376.56,5903.0
2025-01-02 11:25:00,376.8,377.23,376.53,377.09,6600.0,376.8,377.23,376.53,377.09,6600.0
2025-01-02 11:30:00,377.08,377.79,376.99,377.69,4318.0,377.08,377.79,376.99,377.69,4318.0
2025-01-02 11:35:00,377.53,378.26,377.42,378.0,7243.0,377.53,378.26,377.42,378.0,7243.0
2025-01-02 11:40:00,378.01,378.22,376.9,376.92,3195.0,378.01,378.22,376.9,376.92,3195.0
2025-01-02 11:45:00,376.89,377.73,376.77,377.0,16362.0,376.89,377.73,376.77,377.0,16362.0
2025-01-02 11:50:00,376.93,377.0,376.35,376.51,13493.0,376.93,377.0,376.35,376.51,13493.0
2025-01-02 11:55:00,376.34,377.51,376.34,377.51,2300.0,376.34,377.51,376.34,377.51,2300.0
2025-01-02 12:00:00,377.28,377.28,376.44,376.9,2476.0,377.28,377.28,376.44,376.9,2476.0
2025-01-02 12:05:00,376.73,377.32,376.73,377.32,7062.0,376.73,377.32,376.73,377.32,7062.0
2025-01-02 12:10:00,377.39,378.16,377.36,378.16,1838.0,377.39,378.16,377.36,378.16,1838.0
2025-01-02 12:15:00,378.15,378.36,377.96,377.96,1800.0,378.15,378.36,377.96,377.96,1800.0
2025-01-02 12:20:00,377.58,377.98,377.11,377.11,3727.0,377.58,377.98,377.11,377.11,3727.0
2025-01-02 12:25:00,377.25,377.25,375.17,375.67,2771.0,377.25,377.25,375.17,375.67,2771.0
2025-01-02 12:30:00,375.39,375.64,374.84,374.84,7365.0,375.39,375.64,374.84,374.84,7365.0
2025-01-02 12:35:00,374.85,374.93,374.42,374.47,1919.0,374.85,374.93,374.42,374.47,1919.0
2025-01-02 12:40:00,374.2,374.47,373.81,374.1,8709.0,374.2,374.47,373.81,374.1,8709.0
2025-01-02 12:45:00,374.1,374.1,372.78,372.81,6564.0,374.1,374.1,372.78,372.81,6564.0
2025-01-02 12:50:00,372.59,373.64,372.36,373.42,7810.0,372.59,373.64,372.36,373.42,7810.0
2025-01-02 12:55:00,373.71,374.52,373.44,374.5,6087.0,373.71,374.52,373.44,374.5,6087.0
2025-01-02 13:00:00,374.54,374.54,373.4,373.76,8454.0,374.54,374.54,373.4,373.76,8454.0
2025-01-02 13:05:00,373.88,374.36,373.8,374.36,2525.0,373.88,374.36,373.8,374.36,2525.0
2025-01-02 13:10:00,374.13,374.29,373.39,373.45,4216.0,374.13,374.29,373.39,373.45,4216.0
2025-01-02 13:15:00,373.47,373.57,372.99,373.57,3749.0,373.47,373.57,372.99,373.57,3749.0
2025-01-02 13:20:00,373.73,373.94,372.89,373.36,3850.0,373.73,373.94,372.89,373.36,3850.0
2025-01-02 13:25:00,373.36,373.47,372.91,373.29,3400.0,373.36,373.47,372.91,373.29,3400.0
2025-01-02 13:30:00,373.29,373.43,371.57,372.18,6546.0,373.29,373.43,371.57,372.18,6546.0
2025-01-02 13:35:00,372.31,372.51,372.05,372.29,2768.0,372.31,372.51,372.05,372.29,2768.0
2025-01-02 13:40:00,372.08,372.25,371.82,372.25,4147.0,372.08,372.25,371.82,372.25,4147.0
2025-01-02 13:45:00,372.29,372.51,371.59,371.59,4011.0,372.29,372.51,371.59,371.59,4011.0
2025-01-02 13:50:00,371.75,371.8,371.48,371.78,2427.0,371.75,371.8,371.48,371.78,2427.0
2025-01-02 13:55:00,371.82,372.73,371.78,372.73,3829.0,371.82,372.73,371.78,372.73,3829.0
2025-01-02 14:00:00,372.7,373.24,372.54,373.23,3957.0,372.7,373.24,372.54,373.23,3957.0
2025-01-02 14:05:00,372.99,373.34,372.41,372.49,5602.0,372.99,373.34,372.41,372.49,5602.0
2025-01-02 14:10:00,372.74,373.25,372.68,372.92,4542.0,372.74,373.25,372.68,372.92,4542.0
2025-01-02 14:15:00,372.96,373.7,372.85,373.26,4047.0,372.96,373.7,372.85,373.26,4047.0
2025-01-02 14:20:00,373.6,374.08,373.49,374.0,3769.0,373.6,374.08,373.49,374.0,3769.0
2025-01-02 14:25:00,374.15,374.55,373.87,374.46,14573.0,374.15,374.55,373.87,374.46,14573.0
2025-01-02 14:30:00,374.35,374.48,373.86,374.13,5819.0,374.35,374.48,373.86,374.13,5819.0
2025-01-02 14:35:00,374.17,374.17,373.33,373.33,4537.0,374.17,374.17,373.33,373.33,4537.0
2025-01-02 14:40:00,373.27,373.28,372.6,372.91,3071.0,373.27,373.28,372.6,372.91,3071.0
2025-01-02 14:45:00,373.1,373.3,372.4,373.23,5132.0,373.1,373.3,372.4,373.23,5132.0
2025-01-02 14:50:00,373.26,373.68,373.09,373.15,4484.0,373.26,373.68,373.09,373.15,4484.0
2025-01-02 14:55:00,373.19,373.19,372.22,372.74,2049.0,373.19,373.19,372.22,372.74,2049.0
2025-01-02 15:00:00,372.74,373.46,372.55,373.46,3618.0,372.74,373.46,372.55,373.46,3618.0
2025-01-02 15:05:00,373.56,373.62,373.29,373.29,8614.0,373.56,373.62,373.29,373.29,8614.0
2025-01-02 15:10:00,373.3,374.18,373.21,374.01,4715.0,373.3,374.18,373.21,374.01,4715.0
2025-01-02 15:15:00,374.0,374.0,373.37,373.58,9725.0,374.0,374.0,373.37,373.58,9725.0
2025-01-02 15:20:00,373.74,374.02,373.24,373.74,10386.0,373.74,374.02,373.24,373.74,10386.0
2025-01-02 15:25:00,373.73,373.89,373.48,373.48,2740.0,373.73,373.89,373.48,373.48,2740.0
2025-01-02 15:30:00,373.66,374.33,373.3,373.59,11200.0,373.66,374.33,373.3,373.59,11200.0
2025-01-02 15:35:00,373.34,373.34,372.83,372.83,3499.0,373.34,373.34,372.83,372.83,3499.0
2025-01-02 15:40:00,373.0,373.2,372.68,373.05,6396.0,373.0,373.2,372.68,373.05,6396.0
2025-01-02 15:45:00,373.09,373.55,372.76,373.37,26583.0,373.09,373.55,372.76,373.37,26583.0
2025-01-02 15:50:00,373.18,373.83,372.52,372.52,26351.0,373.18,373.83,372.52,372.52,26351.0
2025-01-02 15:55:00,372.52,372.74,372.05,372.38,72135.0,372.52,372.74,372.05,372.38,72135.0
2025-01-03 09:30:00,375.52,377.21,374.88,375.98,30830.0,375.52,377.21,374.88,375.98,30830.0
2025-01-03 09:35:00,375.28,376.0,373.76,374.46,9228.0,375.28,376.0,373.76,374.46,9228.0
2025-01-03 09:40:00,375.1,376.47,374.81,376.04,14348.0,375.1,376.47,374.81,376.04,14348.0
2025-01-03 09:45:00,375.91,375.92,374.63,375.63,8540.0,375.91,375.92,374.63,375.63,8540.0
2025-01-03 09:50:00,375.56,375.85,374.7,375.75,10694.0,375.56,375.85,374.7,375.75,10694.0
2025-01-03 09:55:00,375.81,376.04,375.23,376.04,4879.0,375.81,376.04,375.23,376.04,4879.0
2025-01-03 10:00:00,376.39,378.11,375.72,378.11,13694.0,376.39,378.11,375.72,378.11,13694.0
2025-01-03 10:05:00,378.25,378.97,378.25,378.61,10112.0,378.25,378.97,378.25,378.61,10112.0
2025-01-03 10:10:00,378.59,379.49,378.31,379.04,9125.0,378.59,379.49,378.31,379.04,9125.0
2025-01-03 10:15:00,379.2,379.72,378.92,379.04,9037.0,379.2,379.72,378.92,379.04,9037.0
2025-01-03 10:20:00,379.08,380.66,378.64,380.43,11682.0,379.08,380.66,378.64,380.43,11682.0
2025-01-03 10:25:00,380.61,381.38,380.41,381.27,5840.0,380.61,381.38,380.41,381.27,5840.0
2025-01-03 10:30:00,381.09,381.1,379.93,380.77,10739.0,381.09,381.1,379.93,380.77,10739.0
2025-01-03 10:35:00,380.99,381.26,380.43,380.92,9498.0,380.99,381.26,380.43,380.92,9498.0
2025-01-03 10:40:00,381.0,382.03,380.86,382.03,7865.0,381.0,382.03,380.86,382.03,7865.0
2025-01-03 10:45:00,381.96,381.96,379.56,379.57,8203.0,381.96,381.96,379.56,379.57,8203.0
2025-01-03 10:50:00,379.72,379.98,378.63,378.91,6364.0,379.72,379.98,378.63,378.91,6364.0
2025-01-03 10:55:00,378.91,379.86,378.59,379.74,6894.0,378.91,379.86,378.59,379.74,6894.0
2025-01-03 11:00:00,379.57,379.58,378.81,378.81,4184.0,379.57,379.58,378.81,378.81,4184.0
2025-01-03 11:05:00,378.81,378.89,377.69,378.0,2663.0,378.81,378.89,377.69,378.0,2663.0
2025-01-03 11:10:00,378.03,378.03,377.42,377.72,4309.0,378.03,378.03,377.42,377.72,4309.0
2025-01-03 11:15:00,377.75,378.01,377.23,377.47,5255.0,377.75,378.01,377.23,377.47,5255.0
2025-01-03 11:20:00,377.53,377.53,376.74,377.11,2500.0,377.53,377.53,376.74,377.11,2500.0
2025-01-03 11:25:00,376.96,377.25,376.67,377.25,5840.0,376.96,377.25,376.67,377.25,5840.0
2025-01-03 11:30:00,377.11,377.7,376.87,377.38,6268.0,377.11,377.7,376.87,377.38,6268.0
2025-01-03 11:35:00,377.39,377.62,377.23,377.51,2811.0,377.39,377.62,377.23,377.51,2811.0
2025-01-03 11:40:00,377.71,377.71,377.2,377.4,1621.0,377.71,377.71,377.2,377.4,1621.0
2025-01-03 11:45:00,377.42,377.59,377.38,377.59,1640.0,377.42,377.59,377.38,377.59,1640.0
2025-01-03 11:50:00,377.6,378.27,377.6,378.27,5493.0,377.6,378.27,377.6,378.27,5493.0
2025-01-03 11:55:00,378.23,378.23,377.42,377.43,9290.0,378.23,378.23,377.42,377.43,9290.0
2025-01-03 12:00:00,377.6,377.83,377.38,377.83,900.0,377.6,377.83,377.38,377.83,900.0
2025-01-03 12:05:00,377.84,377.88,377.47,377.67,2343.0,377.84,377.88,377.47,377.67,2343.0
2025-01-03 12:10:00,377.8,377.8,376.59,376.59,2676.0,377.8,377.8,376.59,376.59,2676.0
2025-01-03 12:15:00,376.77,377.14,376.71,376.71,4188.0,376.77,377.14,376.71,376.71,4188.0
2025-01-03 12:20:00,376.84,377.13,376.84,377.12,871.0,376.84,377.13,376.84,377.12,871.0
2025-01-03 12:25:00,377.23,377.23,376.9,376.93,2720.0,377.23,377.23,376.9,376.93,2720.0
2025-01-03 12:30:00,376.93,376.93,376.43,376.43,927.0,376.93,376.93,376.43,376.43,927.0
2025-01-03 12:35:00,376.32,376.32,375.82,376.0,1746.0,376.32,376.32,375.82,376.0,1746.0
2025-01-03 12:40:00,375.94,376.21,375.88,375.88,2050.0,375.94,376.21,375.88,375.88,2050.0
2025-01-03 12:45:00,375.93,375.95,375.54,375.59,1474.0,375.93,375.95,375.54,375.59,1474.0
2025-01-03 12:50:00,375.77,376.12,375.58,376.07,2122.0,375.77,376.12,375.58,376.07,2122.0
2025-01-03 12:55:00,376.22,376.32,375.99,376.06,707.0,376.22,376.32,375.99,376.06,707.0
2025-01-03 13:00:00,376.19,376.19,375.65,375.94,3099.0,376.19,376.19,375.65,375.94,3099.0
2025-01-03 13:05:00,375.93,375.95,375.8,375.8,983.0,375.93,375.95,375.8,375.8,983.0
2025-01-03 13:10:00,376.13,376.2,376.08,376.08,780.0,376.13,376.2,376.08,376.08,780.0
2025-01-03 13:15:00,376.28,376.91,376.27,376.91,2296.0,376.28,376.91,376.27,376.91,2296.0
2025-01-03 13:20:00,377.12,377.26,377.07,377.09,1309.0,377.12,377.26,377.07,377.09,1309.0
2025-01-03 13:25:00,377.23,377.46,377.08,377.35,2601.0,377.23,377.46,377.08,377.35,2601.0
2025-01-03 13:30:00,377.11,377.67,377.1,377.31,6999.0,377.11,377.67,377.1,377.31,6999.0
2025-01-03 13:35:00,377.31,377.5,377.25,377.5,1513.0,377.31,377.5,377.25,377.5,1513.0
2025-01-03 13:40:00,377.56,378.21,377.55,377.86,4409.0,377.56,378.21,377.55,377.86,4409.0
2025-01-03 13:45:00,377.99,377.99,377.32,377.76,3513.0,377.99,377.99,377.32,377.76,3513.0
2025-01-03 13:50:00,377.55,377.75,377.55,377.75,200.0,377.55,377.75,377.55,377.75,200.0
2025-01-03 13:55:00,377.75,377.94,377.55,377.55,1852.0,377.75,377.94,377.55,377.55,1852.0
2025-01-03 14:00:00,377.64,377.8,377.39,377.39,3504.0,377.64,377.8,377.39,377.39,3504.0
2025-01-03 14:05:00,377.29,377.91,377.28,377.91,1870.0,377.29,377.91,377.28,377.91,1870.0
2025-01-03 14:10:00,377.85,377.9,377.52,377.54,1102.0,377.85,377.9,377.52,377.54,1102.0
2025-01-03 14:15:00,377.54,377.9,377.52,377.9,2470.0,377.54,377.9,377.52,377.9,2470.0
2025-01-03 14:20:00,378.0,378.33,377.86,378.33,2819.0,378.0,378.33,377.86,378.33,2819.0
2025-01-03 14:25:00,378.26,378.58,378.12,378.49,2612.0,378.26,378.58,378.12,378.49,2612.0
2025-01-03 14:30:00,378.56,378.71,378.39,378.71,1783.0,378.56,378.71,378.39,378.71,1783.0
2025-01-03 14:35:00,378.65,378.96,378.6,378.91,2139.0,378.65,378.96,378.6,378.91,2139.0
2025-01-03 14:40:00,378.91,379.13,378.88,379.13,3232.0,378.91,379.13,378.88,379.13,3232.0
2025-01-03 14:45:00,379.01,379.1,378.76,379.0,6864.0,379.01,379.1,378.76,379.0,6864.0
2025-01-03 14:50:00,378.88,378.88,378.62,378.62,1208.0,378.88,378.88,378.62,378.62,1208.0
2025-01-03 14:55:00,378.77,378.77,378.44,378.65,1832.0,378.77,378.77,378.44,378.65,1832.0
2025-01-03 15:00:00,378.65,378.65,377.91,377.91,2863.0,378.65,378.65,377.91,377.91,2863.0
2025-01-03 15:05:00,377.8,378.15,377.79,377.89,3757.0,377.8,378.15,377.79,377.89,3757.0
2025-01-03 15:10:00,377.92,378.49,377.9,378.38,2648.0,377.92,378.49,377.9,378.38,2648.0
2025-01-03 15:15:00,378.5,378.84,378.37,378.84,4213.0,378.5,378.84,378.37,378.84,4213.0
2025-01-03 15:20:00,378.83,378.91,378.57,378.91,4163.0,378.83,378.91,378.57,378.91,4163.0
2025-01-03 15:25:00,378.81,379.59,378.76,379.24,4366.0,378.81,379.59,378.76,379.24,4366.0
2025-01-03 15:30:00,379.37,379.6,378.87,379.01,10750.0,379.37,379.6,378.87,379.01,10750.0
2025-01-03 15:35:00,378.9,379.35,378.86,379.05,3923.0,378.9,379.35,378.86,379.05,3923.0
2025-01-03 15:40:00,378.96,378.96,378.37,378.38,5145.0,378.96,378.96,378.37,378.38,5145.0
2025-01-03 15:45:00,378.35,378.98,378.35,378.75,9378.0,378.35,378.98,378.35,378.75,9378.0
2025-01-03 15:50:00,378.75,378.92,378.12,378.25,17365.0,378.75,378.92,378.12,378.25,17365.0
2025-01-03 15:55:00,378.37,378.4,377.85,378.08,33668.0,378.37,378.4,377.85,378.08,33668.0
2025-01-06 09:30:00,381.42,391.31,381.42,390.23,52603.0,381.42,391.31,381.42,390.23,52603.0
2025-01-06 09:35:00,390.1,390.84,388.77,389.27,22359.0,390.1,390.84,388.77,389.27,22359.0
2025-01-06 09:40:00,389.27,391.68,389.26,391.36,20521.0,389.27,391.68,389.26,391.36,20521.0
2025-01-06 09:45:00,391.74,392.7,390.58,391.1,17939.0,391.74,392.7,390.58,391.1,17939.0
2025-01-06 09:50:00,391.13,391.14,390.09,390.72,11734.0,391.13,391.14,390.09,390.72,11734.0
2025-01-06 09:55:00,390.31,390.6,390.15,390.42,4127.0,390.31,390.6,390.15,390.42,4127.0
2025-01-06 10:00:00,390.41,391.72,390.22,391.56,3790.0,390.41,391.72,390.22,391.56,3790.0
2025-01-06 10:05:00,391.43,393.0,391.29,393.0,13621.0,391.43,393.0,391.29,393.0,13621.0
2025-01-06 10:10:00,392.68,392.93,390.72,391.3,25359.0,392.68,392.93,390.72,391.3,25359.0
2025-01-06 10:15:00,391.92,392.25,391.5,392.01,7567.0,391.92,392.25,391.5,392.01,7567.0
2025-01-06 10:20:00,392.02,392.1,391.09,391.72,8119.0,392.02,392.1,391.09,391.72,8119.0
2025-01-06 10:25:00,391.72,392.02,391.43,392.0,5879.0,391.72,392.02,391.43,392.0,5879.0
2025-01-06 10:30:00,391.75,393.65,391.57,393.09,15876.0,391.75,393.65,391.57,393.09,15876.0
2025-01-06 10:35:00,392.98,393.3,391.74,391.74,9798.0,392.98,393.3,391.74,391.74,9798.0
2025-01-06 10:40:00,391.71,391.97,390.0,390.31,18341.0,391.71,391.97,390.0,390.31,18341.0
2025-01-06 10:45:00,390.31,390.7,389.41,389.53,13182.0,390.31,390.7,389.41,389.53,13182.0
2025-01-06 10:50:00,389.46,390.32,389.41,390.31,26855.0,389.46,390.32,389.41,390.31,26855.0
2025-01-06 10:55:00,390.25,390.83,390.04,390.62,6674.0,390.25,390.83,390.04,390.62,6674.0
2025-01-06 11:00:00,390.63,392.0,390.56,391.77,4814.0,390.63,392.0,390.56,391.77,4814.0
2025-01-06 11:05:00,391.79,391.83,390.96,391.53,6687.0,391.79,391.83,390.96,391.53,6687.0
2025-01-06 11:10:00,391.61,392.72,391.07,392.66,23972.0,391.61,392.72,391.07,392.66,23972.0
2025-01-06 11:15:00,392.4,393.57,392.0,393.44,14666.0,392.4,393.57,392.0,393.44,14666.0
2025-01-06 11:20:00,392.9,393.38,392.4,392.4,5109.0,392.9,393.38,392.4,392.4,5109.0
2025-01-06 11:25:00,392.3,393.47,392.18,393.43,3717.0,392.3,393.47,392.18,393.43,3717.0
2025-01-06 11:30:00,393.41,395.37,393.29,395.31,14729.0,393.41,395.37,393.29,395.31,14729.0
2025-01-06 11:35:00,395.34,395.61,394.34,394.34,14738.0,395.34,395.61,394.34,394.34,14738.0
2025-01-06 11:40:00,394.6,394.63,393.42,394.13,7707.0,394.6,394.63,393.42,394.13,7707.0
2025-01-06 11:45:00,394.09,394.78,393.67,394.46,7622.0,394.09,394.78,393.67,394.46,7622.0
2025-01-06 11:50:00,394.32,394.45,393.88,394.38,4530.0,394.32,394.45,393.88,394.38,4530.0
2025-01-06 11:55:00,394.4,395.09,394.39,394.65,5901.0,394.4,395.09,394.39,394.65,5901.0
2025-01-06 12:00:00,394.71,394.94,394.22,394.5,4434.0,394.71,394.94,394.22,394.5,4434.0
2025-01-06 12:05:00,394.23,394.28,393.97,394.13,2000.0,394.23,394.28,393.97,394.13,2000.0
2025-01-06 12:10:00,393.99,394.34,393.42,393.94,4715.0,393.99,394.34,393.42,393.94,4715.0
2025-01-06 12:15:00,393.62,394.35,393.61,393.78,17946.0,393.62,394.35,393.61,393.78,17946.0
2025-01-06 12:20:00,393.78,393.78,393.51,393.7,3773.0,393.78,393.78,393.51,393.7,3773.0
2025-01-06 12:25:00,393.72,394.48,393.34,394.3,6447.0,393.72,394.48,393.34,394.3,6447.0
2025-01-06 12:30:00,394.38,394.43,393.92,394.21,6038.0,394.38,394.43,393.92,394.21,6038.0
2025-01-06 12:35:00,394.29,394.63,394.2,394.26,5264.0,394.29,394.63,394.2,394.26,5264.0
2025-01-06 12:40:00,394.2,394.2,393.38,393.75,4685.0,394.2,394.2,393.38,393.75,4685.0
2025-01-06 12:45:00,393.64,393.84,393.59,393.76,1120.0,393.64,393.84,393.59,393.76,1120.0
2025-01-06 12:50:00,393.74,393.74,392.89,393.57,9619.0,393.74,393.74,392.89,393.57,9619.0
2025-01-06 12:55:00,393.33,394.61,393.32,394.51,6985.0,393.33,394.61,393.32,394.51,6985.0
2025-01-06 13:00:00,394.39,394.53,393.17,393.17,4494.0,394.39,394.53,393.17,393.17,4494.0
2025-01-06 13:05:00,393.16,393.54,392.8,393.1,5153.0,393.16,393.54,392.8,393.1,5153.0
2025-01-06 13:10:00,393.36,393.5,393.16,393.5,1385.0,393.36,393.5,393.16,393.5,1385.0
2025-01-06 13:15:00,393.47,393.62,393.2,393.51,1986.0,393.47,393.62,393.2,393.51,1986.0
2025-01-06 13:20:00,393.46,394.04,393.22,393.53,10301.0,393.46,394.04,393.22,393.53,10301.0
2025-01-06 13:25:00,393.55,393.55,392.84,393.13,3283.0,393.55,393.55,392.84,393.13,3283.0
2025-01-06 13:30:00,393.05,393.37,392.9,393.09,4054.0,393.05,393.37,392.9,393.09,4054.0
2025-01-06 13:35:00,393.25,393.63,393.25,393.63,1724.0,393.25,393.63,393.25,393.63,1724.0
2025-01-06 13:40:00,393.41,394.08,392.91,393.42,7989.0,393.41,394.08,392.91,393.42,7989.0
2025-01-06 13:45:00,393.2,393.51,392.59,393.23,8978.0,393.2,393.51,392.59,393.23,8978.0
2025-01-06 13:50:00,393.24,393.72,393.24,393.57,2153.0,393.24,393.72,393.24,393.57,2153.0
2025-01-06 13:55:00,393.34,393.56,393.22,393.22,3520.0,393.34,393.56,393.22,393.22,3520.0
2025-01-06 14:00:00,393.22,393.22,391.96,392.1,9378.0,393.22,393.22,391.96,392.1,9378.0
2025-01-06 14:05:00,391.98,392.98,391.98,392.78,3084.0,391.98,392.98,391.98,392.78,3084.0
2025-01-06 14:10:00,392.59,392.84,392.2,392.84,5509.0,392.59,392.84,392.2,392.84,5509.0
2025-01-06 14:15:00,392.68,392.86,392.56,392.75,2881.0,392.68,392.86,392.56,392.75,2881.0
2025-01-06 14:20:00,392.72,393.63,392.7,393.2,10432.0,392.72,393.63,392.7,393.2,10432.0
2025-01-06 14:25:00,393.0,393.23,392.92,393.09,4450.0,393.0,393.23,392.92,393.09,4450.0
2025-01-06 14:30:00,392.97,393.77,392.56,393.75,9997.0,392.97,393.77,392.56,393.75,9997.0
2025-01-06 14:35:00,393.8,394.11,393.69,394.0,5038.0,393.8,394.11,393.69,394.0,5038.0
2025-01-06 14:40:00,394.0,394.0,393.66,393.97,4100.0,394.0,394.0,393.66,393.97,4100.0
2025-01-06 14:45:00,393.93,394.23,393.82,394.0,6400.0,393.93,394.23,393.82,394.0,6400.0
2025-01-06 14:50:00,393.83,394.48,393.75,394.44,6382.0,393.83,394.48,393.75,394.44,6382.0
2025-01-06 14:55:00,394.43,394.48,394.13,394.36,8850.0,394.43,394.48,394.13,394.36,8850.0
2025-01-06 15:00:00,394.15,394.81,393.8,394.13,12720.0,394.15,394.81,393.8,394.13,12720.0
2025-01-06 15:05:00,394.14,394.47,393.98,394.47,5765.0,394.14,394.47,393.98,394.47,5765.0
2025-01-06 15:10:00,394.32,394.44,393.81,394.39,11647.0,394.32,394.44,393.81,394.39,11647.0
2025-01-06 15:15:00,394.23,394.64,394.08,394.64,6393.0,394.23,394.64,394.08,394.64,6393.0
2025-01-06 15:20:00,394.46,395.1,394.44,395.1,8203.0,394.46,395.1,394.44,395.1,8203.0
2025-01-06 15:25:00,395.03,395.38,394.76,395.37,6289.0,395.03,395.38,394.76,395.37,6289.0
2025-01-06 15:30:00,395.49,395.5,394.69,394.71,16570.0,395.49,395.5,394.69,394.71,16570.0
2025-01-06 15:35:00,395.0,395.69,394.65,395.5,12828.0,395.0,395.69,394.65,395.5,12828.0
2025-01-06 15:40:00,395.5,395.5,394.89,395.16,5886.0,395.5,395.5,394.89,395.16,5886.0
2025-01-06 15:45:00,395.16,395.29,394.68,394.88,15823.0,395.16,395.29,394.68,394.88,15823.0
2025-01-06 15:50:00,395.06,396.59,394.95,396.56,31316.0,395.06,396.59,394.95,396.56,31316.0
2025-01-06 15:55:00,396.33,396.37,395.1,395.41,74027.0,396.33,396.37,395.1,395.41,74027.0
2025-01-07 09:30:00,404.58,410.62,403.22,410.62,121869.0,404.58,410.62,403.22,410.62,121869.0
2025-01-07 09:35:00,410.75,414.82,409.54,413.0,96436.0,410.75,414.82,409.54,413.0,96436.0
2025-01-07 09:40:00,412.99,414.0,410.85,411.99,48663.0,412.99,414.0,410.85,411.99,48663.0
2025-01-07 09:45:00,411.85,412.93,410.06,411.5,21461.0,411.85,412.93,410.06,411.5,21461.0
2025-01-07 09:50:00,411.76,411.77,409.16,410.06,22633.0,411.76,411.77,409.16,410.06,22633.0
2025-01-07 09:55:00,410.06,410.26,409.15,409.15,15680.0,410.06,410.26,409.15,409.15,15680.0
2025-01-07 10:00:00,409.15,409.15,403.78,404.25,20570.0,409.15,409.15,403.78,404.25,20570.0
2025-01-07 10:05:00,404.1,404.7,403.13,403.43,12604.0,404.1,404.7,403.13,403.43,12604.0
2025-01-07 10:10:00,403.69,404.66,403.16,403.3,16832.0,403.69,404.66,403.16,403.3,16832.0
2025-01-07 10:15:00,403.16,404.0,402.53,403.74,13404.0,403.16,404.0,402.53,403.74,13404.0
2025-01-07 10:20:00,404.0,405.42,403.87,405.03,10166.0,404.0,405.42,403.87,405.03,10166.0
2025-01-07 10:25:00,405.06,406.02,404.76,405.56,11305.0,405.06,406.02,404.76,405.56,11305.0
2025-01-07 10:30:00,405.75,405.78,402.63,402.8,13065.0,405.75,405.78,402.63,402.8,13065.0
2025-01-07 10:35:00,402.79,403.61,401.63,402.35,15488.0,402.79,403.61,401.63,402.35,15488.0
2025-01-07 10:40:00,402.15,402.43,401.5,401.71,17573.0,402.15,402.43,401.5,401.71,17573.0
2025-01-07 10:45:00,401.5,401.58,399.69,400.66,9838.0,401.5,401.58,399.69,400.66,9838.0
2025-01-07 10:50:00,400.63,401.75,400.46,401.55,5732.0,400.63,401.75,400.46,401.55,5732.0
2025-01-07 10:55:00,401.57,402.51,401.57,401.93,4852.0,401.57,402.51,401.57,401.93,4852.0
2025-01-07 11:00:00,401.93,403.14,401.93,403.0,17837.0,401.93,403.14,401.93,403.0,17837.0
2025-01-07 11:05:00,403.0,403.74,402.38,403.43,6626.0,403.0,403.74,402.38,403.43,6626.0
2025-01-07 11:10:00,403.51,403.66,402.5,402.63,7640.0,403.51,403.66,402.5,402.63,7640.0
2025-01-07 11:15:00,402.65,402.91,401.86,402.18,9772.0,402.65,402.91,401.86,402.18,9772.0
2025-01-07 11:20:00,402.07,402.27,401.18,401.36,3200.0,402.07,402.27,401.18,401.36,3200.0
2025-01-07 11:25:00,401.15,401.82,401.0,401.53,6747.0,401.15,401.82,401.0,401.53,6747.0
2025-01-07 11:30:00,401.73,401.73,399.32,399.53,5156.0,401.73,401.73,399.32,399.53,5156.0
2025-01-07 11:35:00,399.31,399.36,398.3,398.99,6557.0,399.31,399.36,398.3,398.99,6557.0
2025-01-07 11:40:00,399.25,399.72,398.55,398.55,3485.0,399.25,399.72,398.55,398.55,3485.0
2025-01-07 11:45:00,398.68,399.01,398.0,398.03,1925.0,398.68,399.01,398.0,398.03,1925.0
2025-01-07 11:50:00,397.73,398.09,395.58,395.69,8275.0,397.73,398.09,395.58,395.69,8275.0
2025-01-07 11:55:00,395.64,395.71,394.66,395.22,11005.0,395.64,395.71,394.66,395.22,11005.0
2025-01-07 12:00:00,395.25,396.39,395.25,395.3,2487.0,395.25,396.39,395.25,395.3,2487.0
2025-01-07 12:05:00,394.82,395.53,394.82,395.25,6012.0,394.82,395.53,394.82,395.25,6012.0
2025-01-07 12:10:00,395.13,395.61,394.38,395.6,6839.0,395.13,395.61,394.38,395.6,6839.0
2025-01-07 12:15:00,395.59,396.0,395.39,396.0,1500.0,395.59,396.0,395.39,396.0,1500.0
2025-01-07 12:20:00,396.17,397.24,395.95,397.05,4969.0,396.17,397.24,395.95,397.05,4969.0
2025-01-07 12:25:00,396.66,397.63,396.61,397.5,5730.0,396.66,397.63,396.61,397.5,5730.0
2025-01-07 12:30:00,397.5,398.31,397.31,398.17,7374.0,397.5,398.31,397.31,398.17,7374.0
2025-01-07 12:35:00,398.0,398.3,396.59,396.93,4264.0,398.0,398.3,396.59,396.93,4264.0
2025-01-07 12:40:00,396.64,396.79,396.09,396.3,1149.0,396.64,396.79,396.09,396.3,1149.0
2025-01-07 12:45:00,396.22,396.48,396.0,396.13,2627.0,396.22,396.48,396.0,396.13,2627.0
2025-01-07 12:50:00,395.91,396.55,395.86,396.54,5525.0,395.91,396.55,395.86,396.54,5525.0
2025-01-07 12:55:00,396.53,397.01,396.52,396.91,1400.0,396.53,397.01,396.52,396.91,1400.0
2025-01-07 13:00:00,397.0,397.41,397.0,397.32,5006.0,397.0,397.41,397.0,397.32,5006.0
2025-01-07 13:05:00,397.32,397.62,396.79,397.23,7170.0,397.32,397.62,396.79,397.23,7170.0
2025-01-07 13:10:00,397.22,397.42,396.61,396.66,2522.0,397.22,397.42,396.61,396.66,2522.0
2025-01-07 13:15:00,396.6,396.94,396.45,396.74,2398.0,396.6,396.94,396.45,396.74,2398.0
2025-01-07 13:20:00,396.97,396.98,396.5,396.51,2802.0,396.97,396.98,396.5,396.51,2802.0
2025-01-07 13:25:00,396.48,396.93,395.43,395.63,4816.0,396.48,396.93,395.43,395.63,4816.0
2025-01-07 13:30:00,395.36,395.58,395.12,395.12,3412.0,395.36,395.58,395.12,395.12,3412.0
2025-01-07 13:35:00,395.26,395.5,394.92,394.92,7851.0,395.26,395.5,394.92,394.92,7851.0
2025-01-07 13:40:00,394.97,394.97,394.24,394.44,2212.0,394.97,394.97,394.24,394.44,2212.0
2025-01-07 13:45:00,394.33,394.6,394.19,394.41,5012.0,394.33,394.6,394.19,394.41,5012.0
2025-01-07 13:50:00,394.37,394.74,393.65,394.04,9973.0,394.37,394.74,393.65,394.04,9973.0
2025-01-07 13:55:00,394.15,394.32,393.89,394.32,1076.0,394.15,394.32,393.89,394.32,1076.0
2025-01-07 14:00:00,394.23,395.22,394.23,394.91,13726.0,394.23,395.22,394.23,394.91,13726.0
2025-01-07 14:05:00,394.91,395.38,394.91,395.28,3200.0,394.91,395.38,394.91,395.28,3200.0
2025-01-07 14:10:00,395.47,396.27,395.28,396.21,2804.0,395.47,396.27,395.28,396.21,2804.0
2025-01-07 14:15:00,396.21,396.26,395.87,395.97,4200.0,396.21,396.26,395.87,395.97,4200.0
2025-01-07 14:20:00,395.8,396.26,395.76,396.04,4882.0,395.8,396.26,395.76,396.04,4882.0
2025-01-07 14:25:00,396.13,396.41,395.96,396.28,2458.0,396.13,396.41,395.96,396.28,2458.0
2025-01-07 14:30:00,396.28,397.13,396.2,396.71,5667.0,396.28,397.13,396.2,396.71,5667.0
2025-01-07 14:35:00,396.7,396.87,396.18,396.33,9509.0,396.7,396.87,396.18,396.33,9509.0
2025-01-07 14:40:00,396.14,396.17,395.51,395.93,2786.0,396.14,396.17,395.51,395.93,2786.0
2025-01-07 14:45:00,396.12,396.53,395.83,396.09,3778.0,396.12,396.53,395.83,396.09,3778.0
2025-01-07 14:50:00,396.23,396.4,396.01,396.23,3450.0,396.23,396.4,396.01,396.23,3450.0
2025-01-07 14:55:00,396.24,396.47,395.93,396.06,2997.0,396.24,396.47,395.93,396.06,2997.0
2025-01-07 15:00:00,395.96,396.07,395.22,395.62,5366.0,395.96,396.07,395.22,395.62,5366.0
2025-01-07 15:05:00,395.55,395.55,395.33,395.46,1450.0,395.55,395.55,395.33,395.46,1450.0
2025-01-07 15:10:00,395.46,395.47,394.93,395.15,2806.0,395.46,395.47,394.93,395.15,2806.0
2025-01-07 15:15:00,395.13,395.13,394.52,394.74,4739.0,395.13,395.13,394.52,394.74,4739.0
2025-01-07 15:20:00,394.74,394.74,394.0,394.19,5843.0,394.74,394.74,394.0,394.19,5843.0
2025-01-07 15:25:00,394.16,394.42,393.79,394.42,9319.0,394.16,394.42,393.79,394.42,9319.0
2025-01-07 15:30:00,394.29,394.42,393.94,394.23,8327.0,394.29,394.42,393.94,394.23,8327.0
2025-01-07 15:35:00,394.17,394.29,393.71,394.15,10185.0,394.17,394.29,393.71,394.15,10185.0
2025-01-07 15:40:00,394.2,395.04,394.2,394.49,10986.0,394.2,395.04,394.2,394.49,10986.0
2025-01-07 15:45:00,394.6,395.13,394.28,395.13,6400.0,394.6,395.13,394.28,395.13,6400.0
2025-01-07 15:50:00,394.74,395.01,394.27,394.46,19300.0,394.74,395.01,394.27,394.46,19300.0
2025-01-07 15:55:00,394.36,394.52,393.15,393.61,54683.0,394.36,394.52,393.15,393.61,54683.0
2025-01-08 09:30:00,390.0,391.77,387.91,389.72,31118.0,390.0,391.77,387.91,389.72,31118.0
2025-01-08 09:35:00,389.72,389.75,386.72,386.72,12616.0,389.72,389.75,386.72,386.72,12616.0
2025-01-08 09:40:00,386.9,388.55,386.18,388.0,5290.0,386.9,388.55,386.18,388.0,5290.0
2025-01-08 09:45:00,388.69,390.92,388.0,390.92,15669.0,388.69,390.92,388.0,390.92,15669.0
2025-01-08 09:50:00,391.31,391.82,388.22,388.71,6353.0,391.31,391.82,388.22,388.71,6353.0
2025-01-08 09:55:00,388.63,389.55,387.46,389.52,8885.0,388.63,389.55,387.46,389.52,8885.0
2025-01-08 10:00:00,389.85,392.75,389.59,392.58,4949.0,389.85,392.75,389.59,392.58,4949.0
2025-01-08 10:05:00,392.58,392.63,390.99,391.86,9996.0,392.58,392.63,390.99,391.86,9996.0
2025-01-08 10:10:00,391.81,391.85,389.8,389.8,6011.0,391.81,391.85,389.8,389.8,6011.0
2025-01-08 10:15:00,389.8,389.8,388.74,389.35,4716.0,389.8,389.8,388.74,389.35,4716.0
2025-01-08 10:20:00,389.25,389.53,388.23,389.36,6908.0,389.25,389.53,388.23,389.36,6908.0
2025-01-08 10:25:00,389.55,389.83,388.99,389.38,3368.0,389.55,389.83,388.99,389.38,3368.0
2025-01-08 10:30:00,389.44,389.49,388.69,388.93,2066.0,389.44,389.49,388.69,388.93,2066.0
2025-01-08 10:35:00,388.93,389.56,388.24,388.35,14869.0,388.93,389.56,388.24,388.35,14869.0
2025-01-08 10:40:00,388.35,388.35,386.69,387.06,6500.0,388.35,388.35,386.69,387.06,6500.0
2025-01-08 10:45:00,386.96,387.79,386.93,387.66,6156.0,386.96,387.79,386.93,387.66,6156.0
2025-01-08 10:50:00,387.7,389.64,387.7,389.12,13797.0,387.7,389.64,387.7,389.12,13797.0
2025-01-08 10:55:00,389.25,390.17,389.06,389.93,7093.0,389.25,390.17,389.06,389.93,7093.0
2025-01-08 11:00:00,390.33,390.54,389.52,389.76,8809.0,390.33,390.54,389.52,389.76,8809.0
2025-01-08 11:05:00,389.68,390.37,389.21,390.37,5809.0,389.68,390.37,389.21,390.37,5809.0
2025-01-08 11:10:00,390.07,391.05,390.07,390.65,6476.0,390.07,391.05,390.07,390.65,6476.0
2025-01-08 11:15:00,390.77,390.77,388.73,388.98,14332.0,390.77,390.77,388.73,388.98,14332.0
2025-01-08 11:20:00,389.56,389.81,389.17,389.81,1349.0,389.56,389.81,389.17,389.81,1349.0
2025-01-08 11:25:00,389.62,389.78,388.5,389.13,5960.0,389.62,389.78,388.5,389.13,5960.0
2025-01-08 11:30:00,389.13,389.98,389.07,389.37,2225.0,389.13,389.98,389.07,389.37,2225.0
2025-01-08 11:35:00,389.39,389.68,389.14,389.57,4435.0,389.39,389.68,389.14,389.57,4435.0
2025-01-08 11:40:00,389.61,389.86,389.18,389.5,8037.0,389.61,389.86,389.18,389.5,8037.0
2025-01-08 11:45:00,389.59,389.59,388.9,389.26,4060.0,389.59,389.59,388.9,389.26,4060.0
2025-01-08 11:50:00,388.78,389.09,388.39,388.54,7600.0,388.78,389.09,388.39,388.54,7600.0
2025-01-08 11:55:00,388.53,390.97,388.52,390.97,4100.0,388.53,390.97,388.52,390.97,4100.0
2025-01-08 12:00:00,390.43,390.61,389.7,389.79,2296.0,390.43,390.61,389.7,389.79,2296.0
2025-01-08 12:05:00,389.73,390.04,389.47,389.54,2127.0,389.73,390.04,389.47,389.54,2127.0
2025-01-08 12:10:00,389.38,389.61,389.11,389.6,3586.0,389.38,389.61,389.11,389.6,3586.0
2025-01-08 12:15:00,389.26,390.18,389.26,390.16,1754.0,389.26,390.18,389.26,390.16,1754.0
2025-01-08 12:20:00,390.12,390.67,390.07,390.61,1638.0,390.12,390.67,390.07,390.61,1638.0
2025-01-08 12:25:00,390.79,390.8,388.95,389.02,7331.0,390.79,390.8,388.95,389.02,7331.0
2025-01-08 12:30:00,389.02,389.03,389.01,389.03,500.0,389.02,389.03,389.01,389.03,500.0
2025-01-08 12:35:00,389.03,389.27,389.01,389.02,1000.0,389.03,389.27,389.01,389.02,1000.0
2025-01-08 12:40:00,389.02,390.47,388.9,390.47,2516.0,389.02,390.47,388.9,390.47,2516.0
2025-01-08 12:45:00,390.47,390.47,389.36,389.36,2940.0,390.47,390.47,389.36,389.36,2940.0
2025-01-08 12:50:00,389.45,390.25,389.45,390.25,800.0,389.45,390.25,389.45,390.25,800.0
2025-01-08 12:55:00,390.26,390.59,390.08,390.54,1146.0,390.26,390.59,390.08,390.54,1146.0
2025-01-08 13:00:00,390.23,391.35,390.19,391.08,3066.0,390.23,391.35,390.19,391.08,3066.0
2025-01-08 13:05:00,391.18,391.43,391.0,391.13,2535.0,391.18,391.43,391.0,391.13,2535.0
2025-01-08 13:10:00,391.12,391.56,391.12,391.21,2006.0,391.12,391.56,391.12,391.21,2006.0
2025-01-08 13:15:00,391.56,391.56,391.55,391.55,300.0,391.56,391.56,391.55,391.55,300.0
2025-01-08 13:20:00,391.5,391.51,391.29,391.29,1275.0,391.5,391.51,391.29,391.29,1275.0
2025-01-08 13:25:00,391.64,392.97,391.64,392.18,3288.0,391.64,392.97,391.64,392.18,3288.0
2025-01-08 13:30:00,392.38,392.38,391.69,391.7,1350.0,392.38,392.38,391.69,391.7,1350.0
2025-01-08 13:35:00,391.64,392.09,391.64,391.88,868.0,391.64,392.09,391.64,391.88,868.0
2025-01-08 13:40:00,391.74,392.15,391.74,391.88,1234.0,391.74,392.15,391.74,391.88,1234.0
2025-01-08 13:45:00,391.86,391.88,391.46,391.56,1778.0,391.86,391.88,391.46,391.56,1778.0
2025-01-08 13:50:00,391.53,391.53,390.27,390.66,2140.0,391.53,391.53,390.27,390.66,2140.0
2025-01-08 13:55:00,390.67,391.18,390.59,391.18,1100.0,390.67,391.18,390.59,391.18,1100.0
2025-01-08 14:00:00,391.02,391.16,390.63,391.13,3646.0,391.02,391.16,390.63,391.13,3646.0
2025-01-08 14:05:00,391.2,392.67,391.2,392.67,8291.0,391.2,392.67,391.2,392.67,8291.0
2025-01-08 14:10:00,392.44,392.68,391.18,391.18,3053.0,392.44,392.68,391.18,391.18,3053.0
2025-01-08 14:15:00,390.88,391.38,390.6,391.04,5387.0,390.88,391.38,390.6,391.04,5387.0
2025-01-08 14:20:00,391.13,391.85,391.13,391.58,1336.0,391.13,391.85,391.13,391.58,1336.0
2025-01-08 14:25:00,391.92,392.54,391.66,392.31,2683.0,391.92,392.54,391.66,392.31,2683.0
2025-01-08 14:30:00,392.29,392.29,390.82,391.36,3124.0,392.29,392.29,390.82,391.36,3124.0
2025-01-08 14:35:00,391.16,391.3,390.57,391.0,3066.0,391.16,391.3,390.57,391.0,3066.0
2025-01-08 14:40:00,390.88,391.38,390.35,390.36,11666.0,390.88,391.38,390.35,390.36,11666.0
2025-01-08 14:45:00,390.35,390.62,390.26,390.46,2076.0,390.35,390.62,390.26,390.46,2076.0
2025-01-08 14:50:00,390.86,391.71,390.74,391.09,15508.0,390.86,391.71,390.74,391.09,15508.0
2025-01-08 14:55:00,391.08,391.46,390.97,391.24,2912.0,391.08,391.46,390.97,391.24,2912.0
2025-01-08 15:00:00,391.56,391.71,391.19,391.32,1689.0,391.56,391.71,391.19,391.32,1689.0
2025-01-08 15:05:00,391.27,391.32,390.88,391.12,2700.0,391.27,391.32,390.88,391.12,2700.0
2025-01-08 15:10:00,391.37,391.61,391.06,391.29,3271.0,391.37,391.61,391.06,391.29,3271.0
2025-01-08 15:15:00,391.56,392.17,391.56,392.1,2111.0,391.56,392.17,391.56,392.1,2111.0
2025-01-08 15:20:00,392.09,392.51,391.86,391.94,4112.0,392.09,392.51,391.86,391.94,4112.0
2025-01-08 15:25:00,391.87,392.68,391.49,392.42,4087.0,391.87,392.68,391.49,392.42,4087.0
2025-01-08 15:30:00,392.38,393.0,392.16,392.25,4250.0,392.38,393.0,392.16,392.25,4250.0
2025-01-08 15:35:00,392.11,392.27,391.76,391.81,5218.0,392.11,392.27,391.76,391.81,5218.0
2025-01-08 15:40:00,391.82,392.76,391.74,392.76,7649.0,391.82,392.76,391.74,392.76,7649.0
2025-01-08 15:45:00,392.97,392.97,392.4,392.72,5988.0,392.97,392.97,392.4,392.72,5988.0
2025-01-08 15:50:00,392.72,393.01,392.15,392.49,16177.0,392.72,393.01,392.15,392.49,16177.0
2025-01-08 15:55:00,392.42,393.22,392.31,392.82,46328.0,392.42,393.22,392.31,392.82,46328.0
2025-01-10 09:30:00,394.3,396.09,391.76,394.97,50040.0,394.3,396.09,391.76,394.97,50040.0
2025-01-10 09:35:00,394.8,395.13,390.0,391.8,19001.0,394.8,395.13,390.0,391.8,19001.0
2025-01-10 09:40:00,390.88,394.09,390.62,394.09,15581.0,390.88,394.09,390.62,394.09,15581.0
2025-01-10 09:45:00,393.94,394.06,392.08,392.54,11225.0,393.94,394.06,392.08,392.54,11225.0
2025-01-10 09:50:00,392.21,392.99,391.72,392.99,9023.0,392.21,392.99,391.72,392.99,9023.0
2025-01-10 09:55:00,392.56,393.65,392.13,393.65,5114.0,392.56,393.65,392.13,393.65,5114.0
2025-01-10 10:00:00,393.14,393.54,391.66,391.66,32071.0,393.14,393.54,391.66,391.66,32071.0
2025-01-10 10:05:00,392.01,392.01,390.65,390.65,5910.0,392.01,392.01,390.65,390.65,5910.0
2025-01-10 10:10:00,390.61,390.62,389.87,390.0,10758.0,390.61,390.62,389.87,390.0,10758.0
2025-01-10 10:15:00,389.94,392.18,389.94,391.93,15207.0,389.94,392.18,389.94,391.93,15207.0
2025-01-10 10:20:00,392.25,392.48,391.79,392.0,2810.0,392.25,392.48,391.79,392.0,2810.0
2025-01-10 10:25:00,392.64,392.64,391.23,391.35,4865.0,392.64,392.64,391.23,391.35,4865.0
2025-01-10 10:30:00,391.19,392.48,390.88,392.09,11675.0,391.19,392.48,390.88,392.09,11675.0
2025-01-10 10:35:00,391.71,392.34,391.35,391.75,7607.0,391.71,392.34,391.35,391.75,7607.0
2025-01-10 10:40:00,391.73,392.07,391.47,391.47,1400.0,391.73,392.07,391.47,391.47,1400.0
2025-01-10 10:45:00,391.66,393.34,391.66,393.0,6797.0,391.66,393.34,391.66,393.0,6797.0
2025-01-10 10:50:00,393.13,393.14,391.84,392.17,2703.0,393.13,393.14,391.84,392.17,2703.0
2025-01-10 10:55:00,391.95,392.46,391.38,391.63,12705.0,391.95,392.46,391.38,391.63,12705.0
2025-01-10 11:00:00,391.41,391.54,390.51,390.67,2655.0,391.41,391.54,390.51,390.67,2655.0
2025-01-10 11:05:00,390.39,390.39,389.5,389.77,7040.0,390.39,390.39,389.5,389.77,7040.0
2025-01-10 11:10:00,389.8,389.9,388.67,389.82,29381.0,389.8,389.9,388.67,389.82,29381.0
2025-01-10 11:15:00,390.11,390.11,389.43,389.43,1216.0,390.11,390.11,389.43,389.43,1216.0
2025-01-10 11:20:00,389.46,390.29,389.46,389.65,2226.0,389.46,390.29,389.46,389.65,2226.0
2025-01-10 11:25:00,389.72,389.96,389.26,389.73,3733.0,389.72,389.96,389.26,389.73,3733.0
2025-01-10 11:30:00,390.29,390.32,389.26,390.31,4012.0,390.29,390.32,389.26,390.31,4012.0
2025-01-10 11:35:00,390.44,390.44,389.97,390.13,2120.0,390.44,390.44,389.97,390.13,2120.0
2025-01-10 11:40:00,390.41,392.59,390.37,392.34,4269.0,390.41,392.59,390.37,392.34,4269.0
2025-01-10 11:45:00,392.2,392.32,391.33,391.61,4146.0,392.2,392.32,391.33,391.61,4146.0
2025-01-10 11:50:00,391.61,391.84,391.31,391.63,1565.0,391.61,391.84,391.31,391.63,1565.0
2025-01-10 11:55:00,391.98,392.0,391.27,391.27,2628.0,391.98,392.0,391.27,391.27,2628.0
2025-01-10 12:00:00,391.07,391.44,390.99,390.99,1464.0,391.07,391.44,390.99,390.99,1464.0
2025-01-10 12:05:00,391.12,392.08,391.12,391.77,2902.0,391.12,392.08,391.12,391.77,2902.0
2025-01-10 12:10:00,391.74,392.87,391.74,392.85,1850.0,391.74,392.87,391.74,392.85,1850.0
2025-01-10 12:15:00,392.81,393.27,392.6,392.75,5547.0,392.81,393.27,392.6,392.75,5547.0
2025-01-10 12:20:00,392.7,392.87,392.07,392.07,2493.0,392.7,392.87,392.07,392.07,2493.0
2025-01-10 12:25:00,392.47,392.47,391.18,391.81,6178.0,392.47,392.47,391.18,391.81,6178.0
2025-01-10 12:30:00,391.81,392.56,391.8,392.02,5136.0,391.81,392.56,391.8,392.02,5136.0
2025-01-10 12:35:00,391.74,392.0,391.15,391.85,3000.0,391.74,392.0,391.15,391.85,3000.0
2025-01-10 12:40:00,391.91,392.43,391.91,392.25,1930.0,391.91,392.43,391.91,392.25,1930.0
2025-01-10 12:45:00,392.19,392.47,391.92,392.47,1642.0,392.19,392.47,391.92,392.47,1642.0
2025-01-10 12:50:00,392.38,392.81,391.97,392.4,6378.0,392.38,392.81,391.97,392.4,6378.0
2025-01-10 12:55:00,392.69,392.99,392.36,392.91,3393.0,392.69,392.99,392.36,392.91,3393.0
2025-01-10 13:00:00,392.99,393.56,392.91,393.06,5416.0,392.99,393.56,392.91,393.06,5416.0
2025-01-10 13:05:00,393.18,393.76,392.97,393.72,6693.0,393.18,393.76,392.97,393.72,6693.0
2025-01-10 13:10:00,393.78,394.13,393.38,393.97,7942.0,393.78,394.13,393.38,393.97,7942.0
2025-01-10 13:15:00,394.19,394.52,393.69,394.52,3692.0,394.19,394.52,393.69,394.52,3692.0
2025-01-10 13:20:00,394.59,395.7,394.59,395.55,5361.0,394.59,395.7,394.59,395.55,5361.0
2025-01-10 13:25:00,395.51,396.6,395.5,395.59,6134.0,395.51,396.6,395.5,395.59,6134.0
2025-01-10 13:30:00,396.02,396.92,395.85,396.69,1768.0,396.02,396.92,395.85,396.69,1768.0
2025-01-10 13:35:00,396.67,397.35,396.66,397.12,3645.0,396.67,397.35,396.66,397.12,3645.0
2025-01-10 13:40:00,397.09,397.11,396.25,396.61,4083.0,397.09,397.11,396.25,396.61,4083.0
2025-01-10 13:45:00,396.38,396.38,395.2,395.51,8207.0,396.38,396.38,395.2,395.51,8207.0
2025-01-10 13:50:00,395.71,395.92,395.51,395.76,1544.0,395.71,395.92,395.51,395.76,1544.0
2025-01-10 13:55:00,395.62,395.96,395.62,395.86,3104.0,395.62,395.96,395.62,395.86,3104.0
2025-01-10 14:00:00,395.77,395.83,395.5,395.54,3498.0,395.77,395.83,395.5,395.54,3498.0
2025-01-10 14:05:00,395.32,395.75,394.88,395.11,3855.0,395.32,395.75,394.88,395.11,3855.0
2025-01-10 14:10:00,394.92,395.47,394.81,395.47,3985.0,394.92,395.47,394.81,395.47,3985.0
2025-01-10 14:15:00,395.41,395.77,395.29,395.77,2562.0,395.41,395.77,395.29,395.77,2562.0
2025-01-10 14:20:00,395.73,395.74,394.85,395.35,6876.0,395.73,395.74,394.85,395.35,6876.0
2025-01-10 14:25:00,395.35,396.31,395.34,396.31,2194.0,395.35,396.31,395.34,396.31,2194.0
2025-01-10 14:30:00,396.2,396.2,395.21,395.21,3100.0,396.2,396.2,395.21,395.21,3100.0
2025-01-10 14:35:00,395.3,395.47,395.24,395.41,3125.0,395.3,395.47,395.24,395.41,3125.0
2025-01-10 14:40:00,395.66,395.66,394.84,395.19,2572.0,395.66,395.66,394.84,395.19,2572.0
2025-01-10 14:45:00,395.1,395.58,395.1,395.1,5424.0,395.1,395.58,395.1,395.1,5424.0
2025-01-10 14:50:00,395.4,395.91,395.19,395.91,2474.0,395.4,395.91,395.19,395.91,2474.0
2025-01-10 14:55:00,395.84,396.34,395.7,395.92,5320.0,395.84,396.34,395.7,395.92,5320.0
2025-01-10 15:00:00,395.79,396.26,395.27,396.19,2800.0,395.79,396.26,395.27,396.19,2800.0
2025-01-10 15:05:00,396.01,396.46,396.01,396.24,4486.0,396.01,396.46,396.01,396.24,4486.0
2025-01-10 15:10:00,396.42,396.42,394.95,394.95,2425.0,396.42,396.42,394.95,394.95,2425.0
2025-01-10 15:15:00,394.87,395.02,394.48,394.48,6769.0,394.87,395.02,394.48,394.48,6769.0
2025-01-10 15:20:00,394.49,395.1,394.25,394.7,6426.0,394.49,395.1,394.25,394.7,6426.0
2025-01-10 15:25:00,394.55,394.99,394.27,394.98,3116.0,394.55,394.99,394.27,394.98,3116.0
2025-01-10 15:30:00,395.2,395.42,394.74,394.97,5125.0,395.2,395.42,394.74,394.97,5125.0
2025-01-10 15:35:00,394.94,396.41,394.93,395.81,15955.0,394.94,396.41,394.93,395.81,15955.0
2025-01-10 15:40:00,395.8,396.49,395.73,395.97,5209.0,395.8,396.49,395.73,395.97,5209.0
2025-01-10 15:45:00,395.93,396.0,394.75,394.84,6275.0,395.93,396.0,394.75,394.84,6275.0
2025-01-10 15:50:00,394.64,395.3,393.91,394.68,15173.0,394.64,395.3,393.91,394.68,15173.0
2025-01-10 15:55:00,394.42,396.24,394.28,395.47,120380.0,394.42,396.24,394.28,395.47,120380.0
2025-01-13 09:30:00,401.92,404.75,389.48,390.61,153748.0,401.92,404.75,389.48,390.61,153748.0
2025-01-13 09:35:00,390.61,395.0,389.79,392.75,70730.0,390.61,395.0,389.79,392.75,70730.0
2025-01-13 09:40:00,392.65,399.13,391.88,398.08,51921.0,392.65,399.13,391.88,398.08,51921.0
2025-01-13 09:45:00,397.89,402.24,396.44,402.11,39940.0,397.89,402.24,396.44,402.11,39940.0
2025-01-13 09:50:00,402.16,403.82,401.09,402.91,48349.0,402.16,403.82,401.09,402.91,48349.0
2025-01-13 09:55:00,402.86,404.45,400.66,401.46,45772.0,402.86,404.45,400.66,401.46,45772.0
2025-01-13 10:00:00,400.62,400.94,396.53,397.91,38069.0,400.62,400.94,396.53,397.91,38069.0
2025-01-13 10:05:00,397.64,397.67,394.52,395.47,30575.0,397.64,397.67,394.52,395.47,30575.0
2025-01-13 10:10:00,395.47,395.76,393.63,395.02,15334.0,395.47,395.76,393.63,395.02,15334.0
2025-01-13 10:15:00,395.01,395.01,392.1,393.99,21003.0,395.01,395.01,392.1,393.99,21003.0
2025-01-13 10:20:00,394.19,396.14,392.67,392.83,14949.0,394.19,396.14,392.67,392.83,14949.0
2025-01-13 10:25:00,393.23,393.92,392.46,393.55,11662.0,393.23,393.92,392.46,393.55,11662.0
2025-01-13 10:30:00,393.84,395.55,393.07,393.72,19942.0,393.84,395.55,393.07,393.72,19942.0
2025-01-13 10:35:00,393.78,396.1,393.69,395.73,11677.0,393.78,396.1,393.69,395.73,11677.0
2025-01-13 10:40:00,395.38,396.38,394.44,395.88,13945.0,395.38,396.38,394.44,395.88,13945.0
2025-01-13 10:45:00,396.12,397.0,395.84,397.0,16864.0,396.12,397.0,395.84,397.0,16864.0
2025-01-13 10:50:00,396.58,397.42,396.32,396.98,7909.0,396.58,397.42,396.32,396.98,7909.0
2025-01-13 10:55:00,396.97,398.16,396.54,396.97,12615.0,396.97,398.16,396.54,396.97,12615.0
2025-01-13 11:00:00,397.1,397.1,394.53,394.8,7337.0,397.1,397.1,394.53,394.8,7337.0
2025-01-13 11:05:00,394.8,395.65,394.46,395.65,8220.0,394.8,395.65,394.46,395.65,8220.0
2025-01-13 11:10:00,395.9,396.32,394.09,394.96,14032.0,395.9,396.32,394.09,394.96,14032.0
2025-01-13 11:15:00,394.87,395.93,394.78,395.63,3589.0,394.87,395.93,394.78,395.63,3589.0
2025-01-13 11:20:00,395.62,396.88,395.57,396.35,8729.0,395.62,396.88,395.57,396.35,8729.0
2025-01-13 11:25:00,396.34,396.68,395.97,396.24,8077.0,396.34,396.68,395.97,396.24,8077.0
2025-01-13 11:30:00,396.18,396.55,395.95,396.21,6342.0,396.18,396.55,395.95,396.21,6342.0
2025-01-13 11:35:00,396.3,396.55,395.32,396.19,8754.0,396.3,396.55,395.32,396.19,8754.0
2025-01-13 11:40:00,396.54,397.47,396.01,397.4,4812.0,396.54,397.47,396.01,397.4,4812.0
2025-01-13 11:45:00,397.55,397.95,396.86,397.0,7411.0,397.55,397.95,396.86,397.0,7411.0
2025-01-13 11:50:00,397.15,397.15,396.55,396.55,3957.0,397.15,397.15,396.55,396.55,3957.0
2025-01-13 11:55:00,396.86,397.06,395.2,395.6,10585.0,396.86,397.06,395.2,395.6,10585.0
2025-01-13 12:00:00,395.67,397.3,395.2,397.08,8829.0,395.67,397.3,395.2,397.08,8829.0
2025-01-13 12:05:00,397.08,398.0,396.21,397.84,6713.0,397.08,398.0,396.21,397.84,6713.0
2025-01-13 12:10:00,397.84,399.2,397.6,399.11,11523.0,397.84,399.2,397.6,399.11,11523.0
2025-01-13 12:15:00,398.83,400.56,398.82,400.56,8740.0,398.83,400.56,398.82,400.56,8740.0
2025-01-13 12:20:00,400.27,400.56,399.85,400.47,3197.0,400.27,400.56,399.85,400.47,3197.0
2025-01-13 12:25:00,400.43,400.93,400.27,400.27,3713.0,400.43,400.93,400.27,400.27,3713.0
2025-01-13 12:30:00,400.43,400.82,400.17,400.82,5491.0,400.43,400.82,400.17,400.82,5491.0
2025-01-13 12:35:00,400.46,400.46,399.0,399.0,7110.0,400.46,400.46,399.0,399.0,7110.0
2025-01-13 12:40:00,398.99,399.31,398.66,399.13,3003.0,398.99,399.31,398.66,399.13,3003.0
2025-01-13 12:45:00,399.1,399.39,398.77,399.06,5558.0,399.1,399.39,398.77,399.06,5558.0
2025-01-13 12:50:00,399.15,399.4,398.79,398.79,3171.0,399.15,399.4,398.79,398.79,3171.0
2025-01-13 12:55:00,398.98,399.51,398.23,399.36,4431.0,398.98,399.51,398.23,399.36,4431.0
2025-01-13 13:00:00,399.48,399.66,399.12,399.39,2776.0,399.48,399.66,399.12,399.39,2776.0
2025-01-13 13:05:00,399.14,399.19,398.66,398.96,3500.0,399.14,399.19,398.66,398.96,3500.0
2025-01-13 13:10:00,399.4,399.75,398.86,398.96,5864.0,399.4,399.75,398.86,398.96,5864.0
2025-01-13 13:15:00,398.87,399.5,398.55,398.65,6076.0,398.87,399.5,398.55,398.65,6076.0
2025-01-13 13:20:00,399.02,399.02,396.96,397.43,4923.0,399.02,399.02,396.96,397.43,4923.0
2025-01-13 13:25:00,397.52,397.74,397.05,397.56,4892.0,397.52,397.74,397.05,397.56,4892.0
2025-01-13 13:30:00,397.77,398.75,397.28,398.49,4520.0,397.77,398.75,397.28,398.49,4520.0
2025-01-13 13:35:00,398.58,398.75,397.74,398.5,5423.0,398.58,398.75,397.74,398.5,5423.0
2025-01-13 13:40:00,398.59,398.77,398.17,398.58,2100.0,398.59,398.77,398.17,398.58,2100.0
2025-01-13 13:45:00,398.2,399.5,398.2,399.25,5324.0,398.2,399.5,398.2,399.25,5324.0
2025-01-13 13:50:00,399.15,399.6,398.25,398.25,7493.0,399.15,399.6,398.25,398.25,7493.0
2025-01-13 13:55:00,398.13,398.39,397.52,398.0,1848.0,398.13,398.39,397.52,398.0,1848.0
2025-01-13 14:00:00,398.15,399.32,398.14,398.22,3368.0,398.15,399.32,398.14,398.22,3368.0
2025-01-13 14:05:00,398.4,398.5,397.9,398.32,18271.0,398.4,398.5,397.9,398.32,18271.0
2025-01-13 14:10:00,398.46,398.95,397.93,398.75,3638.0,398.46,398.95,397.93,398.75,3638.0
2025-01-13 14:15:00,398.76,398.76,398.01,398.01,4050.0,398.76,398.76,398.01,398.01,4050.0
2025-01-13 14:20:00,397.92,399.0,397.92,398.85,4422.0,397.92,399.0,397.92,398.85,4422.0
2025-01-13 14:25:00,398.85,399.75,398.85,399.58,3522.0,398.85,399.75,398.85,399.58,3522.0
2025-01-13 14:30:00,399.58,400.24,399.19,400.08,12314.0,399.58,400.24,399.19,400.08,12314.0
2025-01-13 14:35:00,399.94,400.5,399.58,399.72,7412.0,399.94,400.5,399.58,399.72,7412.0
2025-01-13 14:40:00,399.9,400.57,399.78,399.96,10882.0,399.9,400.57,399.78,399.96,10882.0
2025-01-13 14:45:00,400.01,400.2,399.59,399.69,5621.0,400.01,400.2,399.59,399.69,5621.0
2025-01-13 14:50:00,399.73,399.92,399.12,399.84,5961.0,399.73,399.92,399.12,399.84,5961.0
2025-01-13 14:55:00,399.77,400.69,399.77,400.34,8587.0,399.77,400.69,399.77,400.34,8587.0
2025-01-13 15:00:00,400.34,400.34,400.0,400.16,6131.0,400.34,400.34,400.0,400.16,6131.0
2025-01-13 15:05:00,400.16,400.3,399.84,400.0,8745.0,400.16,400.3,399.84,400.0,8745.0
2025-01-13 15:10:00,399.98,400.08,399.66,399.83,3872.0,399.98,400.08,399.66,399.83,3872.0
2025-01-13 15:15:00,399.84,400.5,399.77,400.29,8326.0,399.84,400.5,399.77,400.29,8326.0
2025-01-13 15:20:00,400.3,400.31,399.48,399.59,8562.0,400.3,400.31,399.48,399.59,8562.0
2025-01-13 15:25:00,399.66,400.17,399.41,399.97,12413.0,399.66,400.17,399.41,399.97,12413.0
2025-01-13 15:30:00,400.02,400.29,399.61,399.95,7423.0,400.02,400.29,399.61,399.95,7423.0
2025-01-13 15:35:00,399.95,400.32,399.82,400.04,17722.0,399.95,400.32,399.82,400.04,17722.0
2025-01-13 15:40:00,400.02,400.02,399.44,399.46,30622.0,400.02,400.02,399.44,399.46,30622.0
2025-01-13 15:45:00,399.17,399.62,398.2,399.23,34407.0,399.17,399.62,398.2,399.23,34407.0
2025-01-13 15:50:00,399.0,399.75,398.17,398.21,29597.0,399.0,399.75,398.17,398.21,29597.0
2025-01-13 15:55:00,398.5,399.47,398.5,398.88,58344.0,398.5,399.47,398.5,398.88,58344.0
2025-01-14 09:30:00,400.0,401.95,399.78,400.36,28868.0,400.0,401.95,399.78,400.36,28868.0
2025-01-14 09:35:00,400.99,401.91,399.5,400.0,11346.0,400.99,401.91,399.5,400.0,11346.0
2025-01-14 09:40:00,400.12,400.5,396.65,396.65,19945.0,400.12,400.5,396.65,396.65,19945.0
2025-01-14 09:45:00,396.66,396.66,392.7,393.04,33444.0,396.66,396.66,392.7,393.04,33444.0
2025-01-14 09:50:00,393.04,393.04,388.99,389.73,28678.0,393.04,393.04,388.99,389.73,28678.0
2025-01-14 09:55:00,389.66,391.63,389.07,391.63,37405.0,389.66,391.63,389.07,391.63,37405.0
2025-01-14 10:00:00,391.93,392.18,390.51,390.94,26875.0,391.93,392.18,390.51,390.94,26875.0
2025-01-14 10:05:00,391.02,391.02,388.53,388.66,32725.0,391.02,391.02,388.53,388.66,32725.0
2025-01-14 10:10:00,388.88,390.38,388.58,389.13,24320.0,388.88,390.38,388.58,389.13,24320.0
2025-01-14 10:15:00,389.54,389.91,388.55,388.97,26963.0,389.54,389.91,388.55,388.97,26963.0
2025-01-14 10:20:00,388.97,389.47,387.0,387.65,10864.0,388.97,389.47,387.0,387.65,10864.0
2025-01-14 10:25:00,387.66,388.47,386.8,388.47,18572.0,387.66,388.47,386.8,388.47,18572.0
2025-01-14 10:30:00,388.46,389.1,387.92,387.92,12969.0,388.46,389.1,387.92,387.92,12969.0
2025-01-14 10:35:00,388.0,388.85,387.5,387.58,14646.0,388.0,388.85,387.5,387.58,14646.0
2025-01-14 10:40:00,387.55,388.34,386.8,386.97,12617.0,387.55,388.34,386.8,386.97,12617.0
2025-01-14 10:45:00,386.9,386.95,385.73,386.57,11116.0,386.9,386.95,385.73,386.57,11116.0
2025-01-14 10:50:00,386.42,386.71,385.81,386.7,12239.0,386.42,386.71,385.81,386.7,12239.0
2025-01-14 10:55:00,386.45,387.49,386.2,387.46,3766.0,386.45,387.49,386.2,387.46,3766.0
2025-01-14 11:00:00,387.55,388.0,387.35,387.45,6186.0,387.55,388.0,387.35,387.45,6186.0
2025-01-14 11:05:00,387.58,387.76,387.15,387.69,6600.0,387.58,387.76,387.15,387.69,6600.0
2025-01-14 11:10:00,387.46,387.61,386.51,386.51,5100.0,387.46,387.61,386.51,386.51,5100.0
2025-01-14 11:15:00,386.48,387.19,386.31,386.9,8587.0,386.48,387.19,386.31,386.9,8587.0
2025-01-14 11:20:00,386.9,388.04,386.9,387.36,8462.0,386.9,388.04,386.9,387.36,8462.0
2025-01-14 11:25:00,387.35,388.68,387.34,388.12,7372.0,387.35,388.68,387.34,388.12,7372.0
2025-01-14 11:30:00,388.17,388.45,387.0,387.13,10869.0,388.17,388.45,387.0,387.13,10869.0
2025-01-14 11:35:00,387.25,387.25,386.0,386.22,14041.0,387.25,387.25,386.0,386.22,14041.0
2025-01-14 11:40:00,386.43,386.43,384.83,385.0,12535.0,386.43,386.43,384.83,385.0,12535.0
2025-01-14 11:45:00,385.07,385.53,384.53,384.53,8898.0,385.07,385.53,384.53,384.53,8898.0
2025-01-14 11:50:00,385.0,385.36,384.45,385.3,22861.0,385.0,385.36,384.45,385.3,22861.0
2025-01-14 11:55:00,385.3,385.5,384.26,384.84,10826.0,385.3,385.5,384.26,384.84,10826.0
2025-01-14 12:00:00,384.56,384.62,384.06,384.6,8728.0,384.56,384.62,384.06,384.6,8728.0
2025-01-14 12:05:00,384.6,385.98,384.27,385.96,15259.0,384.6,385.98,384.27,385.96,15259.0
2025-01-14 12:10:00,385.75,387.03,385.73,386.36,7890.0,385.75,387.03,385.73,386.36,7890.0
2025-01-14 12:15:00,386.34,386.63,385.78,386.25,11278.0,386.34,386.63,385.78,386.25,11278.0
2025-01-14 12:20:00,386.52,386.52,385.75,386.17,3778.0,386.52,386.52,385.75,386.17,3778.0
2025-01-14 12:25:00,386.64,386.64,385.65,385.65,4569.0,386.64,386.64,385.65,385.65,4569.0
2025-01-14 12:30:00,385.65,386.4,385.33,386.0,7396.0,385.65,386.4,385.33,386.0,7396.0
2025-01-14 12:35:00,385.98,386.3,385.5,386.29,5788.0,385.98,386.3,385.5,386.29,5788.0
2025-01-14 12:40:00,386.15,387.25,386.03,387.25,7129.0,386.15,387.25,386.03,387.25,7129.0
2025-01-14 12:45:00,387.25,387.25,386.43,386.43,7133.0,387.25,387.25,386.43,386.43,7133.0
2025-01-14 12:50:00,386.53,386.86,386.34,386.76,8140.0,386.53,386.86,386.34,386.76,8140.0
2025-01-14 12:55:00,386.76,386.89,386.0,386.18,8471.0,386.76,386.89,386.0,386.18,8471.0
2025-01-14 13:00:00,386.0,386.0,385.51,385.85,3064.0,386.0,386.0,385.51,385.85,3064.0
2025-01-14 13:05:00,385.91,386.13,385.74,385.98,5822.0,385.91,386.13,385.74,385.98,5822.0
2025-01-14 13:10:00,386.09,386.25,385.95,386.09,2100.0,386.09,386.25,385.95,386.09,2100.0
2025-01-14 13:15:00,386.09,386.46,385.67,385.81,39662.0,386.09,386.46,385.67,385.81,39662.0
2025-01-14 13:20:00,385.84,386.02,385.77,386.0,2544.0,385.84,386.02,385.77,386.0,2544.0
2025-01-14 13:25:00,386.13,387.84,386.07,387.6,11991.0,386.13,387.84,386.07,387.6,11991.0
2025-01-14 13:30:00,387.62,388.07,387.33,387.87,6205.0,387.62,388.07,387.33,387.87,6205.0
2025-01-14 13:35:00,387.87,388.36,387.16,388.33,54023.0,387.87,388.36,387.16,388.33,54023.0
2025-01-14 13:40:00,388.61,388.94,388.28,388.67,25074.0,388.61,388.94,388.28,388.67,25074.0
2025-01-14 13:45:00,388.67,389.27,387.85,389.16,118066.0,388.67,389.27,387.85,389.16,118066.0
2025-01-14 13:50:00,389.19,389.95,388.6,388.99,23865.0,389.19,389.95,388.6,388.99,23865.0
2025-01-14 13:55:00,389.03,389.71,388.76,389.69,9124.0,389.03,389.71,388.76,389.69,9124.0
2025-01-14 14:00:00,389.39,390.0,388.9,390.0,8352.0,389.39,390.0,388.9,390.0,8352.0
2025-01-14 14:05:00,389.84,390.08,389.41,390.03,12947.0,389.84,390.08,389.41,390.03,12947.0
2025-01-14 14:10:00,389.96,390.43,389.95,390.29,12937.0,389.96,390.43,389.95,390.29,12937.0
2025-01-14 14:15:00,390.47,391.29,390.31,391.29,23771.0,390.47,391.29,390.31,391.29,23771.0
2025-01-14 14:20:00,390.96,391.55,390.96,391.25,2996.0,390.96,391.55,390.96,391.25,2996.0
2025-01-14 14:25:00,391.23,391.54,390.87,391.25,36636.0,391.23,391.54,390.87,391.25,36636.0
2025-01-14 14:30:00,391.21,392.45,391.05,392.04,36409.0,391.21,392.45,391.05,392.04,36409.0
2025-01-14 14:35:00,392.04,393.15,391.85,391.86,15353.0,392.04,393.15,391.85,391.86,15353.0
2025-01-14 14:40:00,391.92,392.71,391.8,392.71,16662.0,391.92,392.71,391.8,392.71,16662.0
2025-01-14 14:45:00,392.71,393.55,392.7,393.03,81092.0,392.71,393.55,392.7,393.03,81092.0
2025-01-14 14:50:00,393.07,393.07,391.3,391.74,23105.0,393.07,393.07,391.3,391.74,23105.0
2025-01-14 14:55:00,391.77,392.17,391.28,392.17,44514.0,391.77,392.17,391.28,392.17,44514.0
2025-01-14 15:00:00,392.04,392.35,390.06,390.2,126413.0,392.04,392.35,390.06,390.2,126413.0
2025-01-14 15:05:00,390.37,390.78,390.04,390.61,16246.0,390.37,390.78,390.04,390.61,16246.0
2025-01-14 15:10:00,390.36,391.9,390.34,391.69,28416.0,390.36,391.9,390.34,391.69,28416.0
2025-01-14 15:15:00,391.66,392.56,391.42,391.85,19961.0,391.66,392.56,391.42,391.85,19961.0
2025-01-14 15:20:00,391.83,392.28,391.42,392.13,9751.0,391.83,392.28,391.42,392.13,9751.0
2025-01-14 15:25:00,392.13,392.14,391.23,391.85,18386.0,392.13,392.14,391.23,391.85,18386.0
2025-01-14 15:30:00,391.93,392.04,390.69,390.69,11180.0,391.93,392.04,390.69,390.69,11180.0
2025-01-14 15:35:00,390.73,390.75,389.08,389.12,5131.0,390.73,390.75,389.08,389.12,5131.0
2025-01-14 15:40:00,389.13,389.13,388.24,388.99,13737.0,389.13,389.13,388.24,388.99,13737.0
2025-01-14 15:45:00,389.17,389.64,388.95,389.04,7630.0,389.17,389.64,388.95,389.04,7630.0
2025-01-14 15:50:00,388.99,390.24,388.99,389.41,14453.0,388.99,390.24,388.99,389.41,14453.0
2025-01-14 15:55:00,389.22,389.27,388.09,388.89,87951.0,389.22,389.27,388.09,388.89,87951.0
2025-01-15 09:30:00,391.54,393.35,390.0,390.13,36982.0,391.54,393.35,390.0,390.13,36982.0
2025-01-15 09:35:00,389.49,389.49,382.84,383.52,26034.0,389.49,389.49,382.84,383.52,26034.0
2025-01-15 09:40:00,384.25,384.79,382.58,383.3,13940.0,384.25,384.79,382.58,383.3,13940.0
2025-01-15 09:45:00,383.42,387.0,382.95,386.44,26300.0,383.42,387.0,382.95,386.44,26300.0
2025-01-15 09:50:00,386.44,386.83,384.87,385.24,15235.0,386.44,386.83,384.87,385.24,15235.0
2025-01-15 09:55:00,385.0,386.51,385.0,386.0,17536.0,385.0,386.51,385.0,386.0,17536.0
2025-01-15 10:00:00,386.48,387.91,386.11,386.5,15392.0,386.48,387.91,386.11,386.5,15392.0
2025-01-15 10:05:00,386.44,386.44,384.36,385.02,17550.0,386.44,386.44,384.36,385.02,17550.0
2025-01-15 10:10:00,385.02,385.42,383.6,383.93,17313.0,385.02,385.42,383.6,383.93,17313.0
2025-01-15 10:15:00,383.64,383.93,381.81,381.96,20016.0,383.64,383.93,381.81,381.96,20016.0
2025-01-15 10:20:00,381.45,381.78,376.51,377.11,54734.0,381.45,381.78,376.51,377.11,54734.0
2025-01-15 10:25:00,377.23,379.85,376.78,379.55,18755.0,377.23,379.85,376.78,379.55,18755.0
2025-01-15 10:30:00,379.77,381.3,379.24,379.65,22416.0,379.77,381.3,379.24,379.65,22416.0
2025-01-15 10:35:00,379.68,381.99,379.5,381.58,21053.0,379.68,381.99,379.5,381.58,21053.0
2025-01-15 10:40:00,381.48,382.01,380.18,380.58,16104.0,381.48,382.01,380.18,380.58,16104.0
2025-01-15 10:45:00,380.1,380.15,377.5,378.08,17808.0,380.1,380.15,377.5,378.08,17808.0
2025-01-15 10:50:00,377.58,378.07,376.26,377.2,20639.0,377.58,378.07,376.26,377.2,20639.0
2025-01-15 10:55:00,377.2,377.95,376.94,377.43,41888.0,377.2,377.95,376.94,377.43,41888.0
2025-01-15 11:00:00,377.09,378.67,377.09,378.55,11753.0,377.09,378.67,377.09,378.55,11753.0
2025-01-15 11:05:00,378.81,379.32,378.0,379.27,22427.0,378.81,379.32,378.0,379.27,22427.0
2025-01-15 11:10:00,379.27,380.03,378.91,379.42,26310.0,379.27,380.03,378.91,379.42,26310.0
2025-01-15 11:15:00,379.42,379.42,377.1,378.31,15852.0,379.42,379.42,377.1,378.31,15852.0
2025-01-15 11:20:00,378.31,379.28,377.64,378.17,7761.0,378.31,379.28,377.64,378.17,7761.0
2025-01-15 11:25:00,377.84,378.49,377.53,378.39,5552.0,377.84,378.49,377.53,378.39,5552.0
2025-01-15 11:30:00,378.06,378.36,377.64,378.03,11694.0,378.06,378.36,377.64,378.03,11694.0
2025-01-15 11:35:00,378.02,378.14,376.5,376.75,11180.0,378.02,378.14,376.5,376.75,11180.0
2025-01-15 11:40:00,377.07,377.27,376.65,376.97,9421.0,377.07,377.27,376.65,376.97,9421.0
2025-01-15 11:45:00,376.98,376.99,376.16,376.68,6899.0,376.98,376.99,376.16,376.68,6899.0
2025-01-15 11:50:00,376.29,376.33,375.53,375.85,9871.0,376.29,376.33,375.53,375.85,9871.0
2025-01-15 11:55:00,375.8,375.86,374.97,375.31,9914.0,375.8,375.86,374.97,375.31,9914.0
2025-01-15 12:00:00,375.39,376.4,375.39,376.39,6591.0,375.39,376.4,375.39,376.39,6591.0
2025-01-15 12:05:00,376.45,376.91,375.83,376.3,15605.0,376.45,376.91,375.83,376.3,15605.0
2025-01-15 12:10:00,376.6,376.6,374.96,374.96,9401.0,376.6,376.6,374.96,374.96,9401.0
2025-01-15 12:15:00,374.82,375.69,374.4,375.69,4233.0,374.82,375.69,374.4,375.69,4233.0
2025-01-15 12:20:00,375.37,375.71,375.07,375.71,2798.0,375.37,375.71,375.07,375.71,2798.0
2025-01-15 12:25:00,375.93,376.66,375.93,376.24,7631.0,375.93,376.66,375.93,376.24,7631.0
2025-01-15 12:30:00,376.09,376.61,375.9,376.44,9628.0,376.09,376.61,375.9,376.44,9628.0
2025-01-15 12:35:00,376.36,376.48,376.06,376.09,4914.0,376.36,376.48,376.06,376.09,4914.0
2025-01-15 12:40:00,376.08,376.5,375.5,376.5,6890.0,376.08,376.5,375.5,376.5,6890.0
2025-01-15 12:45:00,376.3,376.36,375.58,375.9,5160.0,376.3,376.36,375.58,375.9,5160.0
2025-01-15 12:50:00,375.58,376.01,375.55,375.75,6614.0,375.58,376.01,375.55,375.75,6614.0
2025-01-15 12:55:00,375.65,376.75,375.3,376.31,25291.0,375.65,376.75,375.3,376.31,25291.0
2025-01-15 13:00:00,376.23,376.83,375.92,376.83,18131.0,376.23,376.83,375.92,376.83,18131.0
2025-01-15 13:05:00,376.93,377.97,376.7,377.13,18658.0,376.93,377.97,376.7,377.13,18658.0
2025-01-15 13:10:00,377.2,377.66,377.17,377.45,3358.0,377.2,377.66,377.17,377.45,3358.0
2025-01-15 13:15:00,377.54,378.69,377.54,378.55,7452.0,377.54,378.69,377.54,378.55,7452.0
2025-01-15 13:20:00,378.5,378.73,377.87,377.88,7943.0,378.5,378.73,377.87,377.88,7943.0
2025-01-15 13:25:00,378.0,378.76,378.0,378.48,5601.0,378.0,378.76,378.0,378.48,5601.0
2025-01-15 13:30:00,378.55,378.75,378.04,378.39,7489.0,378.55,378.75,378.04,378.39,7489.0
2025-01-15 13:35:00,378.42,378.42,377.69,377.73,4682.0,378.42,378.42,377.69,377.73,4682.0
2025-01-15 13:40:00,377.81,378.18,377.33,377.33,5385.0,377.81,378.18,377.33,377.33,5385.0
2025-01-15 13:45:00,377.56,377.89,377.33,377.89,2283.0,377.56,377.89,377.33,377.89,2283.0
2025-01-15 13:50:00,377.92,377.96,376.92,377.67,10621.0,377.92,377.96,376.92,377.67,10621.0
2025-01-15 13:55:00,377.6,377.6,377.31,377.45,2145.0,377.6,377.6,377.31,377.45,2145.0
2025-01-15 14:00:00,377.49,377.67,377.42,377.49,5009.0,377.49,377.67,377.42,377.49,5009.0
2025-01-15 14:05:00,377.61,378.68,377.61,378.68,12950.0,377.61,378.68,377.61,378.68,12950.0
2025-01-15 14:10:00,378.8,378.8,377.35,377.67,11348.0,378.8,378.8,377.35,377.67,11348.0
2025-01-15 14:15:00,377.53,378.22,377.28,377.62,10579.0,377.53,378.22,377.28,377.62,10579.0
2025-01-15 14:20:00,377.42,378.26,377.42,378.05,4803.0,377.42,378.26,377.42,378.05,4803.0
2025-01-15 14:25:00,378.14,378.76,378.05,378.55,6967.0,378.14,378.76,378.05,378.55,6967.0
2025-01-15 14:30:00,378.5,378.81,377.76,377.78,4815.0,378.5,378.81,377.76,377.78,4815.0
2025-01-15 14:35:00,377.49,378.0,377.39,377.91,2915.0,377.49,378.0,377.39,377.91,2915.0
2025-01-15 14:40:00,377.96,378.29,377.62,378.13,4020.0,377.96,378.29,377.62,378.13,4020.0
2025-01-15 14:45:00,378.19,378.53,377.81,377.88,8496.0,378.19,378.53,377.81,377.88,8496.0
2025-01-15 14:50:00,378.04,378.21,377.3,377.79,4971.0,378.04,378.21,377.3,377.79,4971.0
2025-01-15 14:55:00,377.69,377.99,377.36,377.69,4700.0,377.69,377.99,377.36,377.69,4700.0
2025-01-15 15:00:00,377.76,377.88,377.24,377.5,7847.0,377.76,377.88,377.24,377.5,7847.0
2025-01-15 15:05:00,377.47,378.08,377.47,377.99,8293.0,377.47,378.08,377.47,377.99,8293.0
2025-01-15 15:10:00,377.95,378.1,377.34,377.64,14893.0,377.95,378.1,377.34,377.64,14893.0
2025-01-15 15:15:00,377.7,378.35,377.7,378.2,4655.0,377.7,378.35,377.7,378.2,4655.0
2025-01-15 15:20:00,378.2,378.66,378.17,378.57,8900.0,378.2,378.66,378.17,378.57,8900.0
2025-01-15 15:25:00,378.42,379.08,378.36,378.67,9976.0,378.42,379.08,378.36,378.67,9976.0
2025-01-15 15:30:00,378.67,378.85,378.43,378.74,8963.0,378.67,378.85,378.43,378.74,8963.0
2025-01-15 15:35:00,378.63,378.63,377.7,377.7,12411.0,378.63,378.63,377.7,377.7,12411.0
2025-01-15 15:40:00,377.83,378.1,377.19,377.69,16482.0,377.83,378.1,377.19,377.69,16482.0
2025-01-15 15:45:00,377.49,377.78,377.0,377.35,13038.0,377.49,377.78,377.0,377.35,13038.0
2025-01-15 15:50:00,377.17,377.4,376.23,376.9,31442.0,377.17,377.4,376.23,376.9,31442.0
2025-01-15 15:55:00,376.26,376.89,375.67,376.74,69037.0,376.26,376.89,375.67,376.74,69037.0
2025-01-16 09:30:00,377.67,377.86,375.05,375.69,35769.0,377.67,377.86,375.05,375.69,35769.0
2025-01-16 09:35:00,375.08,375.36,372.51,372.64,18874.0,375.08,375.36,372.51,372.64,18874.0
2025-01-16 09:40:00,372.99,373.56,369.04,369.31,42051.0,372.99,373.56,369.04,369.31,42051.0
2025-01-16 09:45:00,369.27,371.28,369.04,370.0,20157.0,369.27,371.28,369.04,370.0,20157.0
2025-01-16 09:50:00,370.0,370.07,368.88,369.29,21150.0,370.0,370.07,368.88,369.29,21150.0
2025-01-16 09:55:00,369.37,370.0,368.2,368.36,32421.0,369.37,370.0,368.2,368.36,32421.0
2025-01-16 10:00:00,368.27,371.22,368.27,370.54,26418.0,368.27,371.22,368.27,370.54,26418.0
2025-01-16 10:05:00,370.73,371.3,370.36,371.12,6612.0,370.73,371.3,370.36,371.12,6612.0
2025-01-16 10:10:00,371.12,371.68,369.21,369.5,21033.0,371.12,371.68,369.21,369.5,21033.0
2025-01-16 10:15:00,369.25,370.15,369.25,369.98,8833.0,369.25,370.15,369.25,369.98,8833.0
2025-01-16 10:20:00,370.26,370.6,369.3,369.48,8467.0,370.26,370.6,369.3,369.48,8467.0
2025-01-16 10:25:00,369.76,370.14,369.07,369.88,9373.0,369.76,370.14,369.07,369.88,9373.0
2025-01-16 10:30:00,369.88,369.88,368.34,368.62,9273.0,369.88,369.88,368.34,368.62,9273.0
2025-01-16 10:35:00,368.5,369.34,368.5,369.31,7326.0,368.5,369.34,368.5,369.31,7326.0
2025-01-16 10:40:00,369.5,369.95,368.66,369.56,9684.0,369.5,369.95,368.66,369.56,9684.0
2025-01-16 10:45:00,369.75,370.63,369.0,369.4,22250.0,369.75,370.63,369.0,369.4,22250.0
2025-01-16 10:50:00,369.62,369.74,368.2,368.2,7223.0,369.62,369.74,368.2,368.2,7223.0
2025-01-16 10:55:00,368.13,368.34,367.27,367.62,26823.0,368.13,368.34,367.27,367.62,26823.0
2025-01-16 11:00:00,367.27,369.1,367.15,369.0,10864.0,367.27,369.1,367.15,369.0,10864.0
2025-01-16 11:05:00,369.09,370.03,369.09,369.83,5503.0,369.09,370.03,369.09,369.83,5503.0
2025-01-16 11:10:00,369.84,370.8,369.81,369.98,11575.0,369.84,370.8,369.81,369.98,11575.0
2025-01-16 11:15:00,369.81,369.97,369.55,369.94,6637.0,369.81,369.97,369.55,369.94,6637.0
2025-01-16 11:20:00,369.81,369.81,368.93,369.63,9553.0,369.81,369.81,368.93,369.63,9553.0
2025-01-16 11:25:00,369.52,370.55,369.31,370.55,4609.0,369.52,370.55,369.31,370.55,4609.0
2025-01-16 11:30:00,370.38,371.27,370.37,370.82,9808.0,370.38,371.27,370.37,370.82,9808.0
2025-01-16 11:35:00,370.82,370.84,370.01,370.3,10004.0,370.82,370.84,370.01,370.3,10004.0
2025-01-16 11:40:00,370.1,370.15,369.43,369.9,6060.0,370.1,370.15,369.43,369.9,6060.0
2025-01-16 11:45:00,369.56,370.31,369.32,370.29,6206.0,369.56,370.31,369.32,370.29,6206.0
2025-01-16 11:50:00,370.31,370.77,370.06,370.21,18865.0,370.31,370.77,370.06,370.21,18865.0
2025-01-16 11:55:00,370.21,371.9,370.21,371.49,5240.0,370.21,371.9,370.21,371.49,5240.0
2025-01-16 12:00:00,371.64,372.5,371.34,372.5,23418.0,371.64,372.5,371.34,372.5,23418.0
2025-01-16 12:05:00,372.5,373.18,372.21,373.0,12277.0,372.5,373.18,372.21,373.0,12277.0
2025-01-16 12:10:00,373.27,373.52,372.94,373.19,9653.0,373.27,373.52,372.94,373.19,9653.0
2025-01-16 12:15:00,373.19,374.56,373.04,374.3,20822.0,373.19,374.56,373.04,374.3,20822.0
2025-01-16 12:20:00,374.24,374.97,374.06,374.97,6802.0,374.24,374.97,374.06,374.97,6802.0
2025-01-16 12:25:00,374.94,375.32,374.37,374.86,10213.0,374.94,375.32,374.37,374.86,10213.0
2025-01-16 12:30:00,374.67,374.83,373.87,374.36,21786.0,374.67,374.83,373.87,374.36,21786.0
2025-01-16 12:35:00,374.11,374.44,373.69,374.32,4248.0,374.11,374.44,373.69,374.32,4248.0
2025-01-16 12:40:00,374.19,374.47,374.03,374.05,1443.0,374.19,374.47,374.03,374.05,1443.0
2025-01-16 12:45:00,374.18,375.31,374.0,375.31,4326.0,374.18,375.31,374.0,375.31,4326.0
2025-01-16 12:50:00,375.0,375.01,373.56,373.56,14802.0,375.0,375.01,373.56,373.56,14802.0
2025-01-16 12:55:00,373.27,374.05,372.88,373.8,4230.0,373.27,374.05,372.88,373.8,4230.0
2025-01-16 13:00:00,373.9,374.38,373.87,374.15,2818.0,373.9,374.38,373.87,374.15,2818.0
2025-01-16 13:05:00,374.16,374.49,373.94,374.42,3726.0,374.16,374.49,373.94,374.42,3726.0
2025-01-16 13:10:00,374.38,374.9,374.35,374.89,2485.0,374.38,374.9,374.35,374.89,2485.0
2025-01-16 13:15:00,375.25,375.55,374.89,374.97,5189.0,375.25,375.55,374.89,374.97,5189.0
2025-01-16 13:20:00,375.05,375.21,375.05,375.21,2523.0,375.05,375.21,375.05,375.21,2523.0
2025-01-16 13:25:00,375.32,375.32,374.29,374.29,5710.0,375.32,375.32,374.29,374.29,5710.0
2025-01-16 13:30:00,374.26,375.05,374.26,375.05,3778.0,374.26,375.05,374.26,375.05,3778.0
2025-01-16 13:35:00,374.99,375.56,374.52,374.54,13377.0,374.99,375.56,374.52,374.54,13377.0
2025-01-16 13:40:00,374.57,374.64,374.04,374.07,4262.0,374.57,374.64,374.04,374.07,4262.0
2025-01-16 13:45:00,374.3,374.48,373.72,373.8,4857.0,374.3,374.48,373.72,373.8,4857.0
2025-01-16 13:50:00,373.88,374.33,373.84,374.24,1987.0,373.88,374.33,373.84,374.24,1987.0
2025-01-16 13:55:00,374.22,374.36,373.21,373.6,6600.0,374.22,374.36,373.21,373.6,6600.0
2025-01-16 14:00:00,373.31,373.31,372.59,373.3,14274.0,373.31,373.31,372.59,373.3,14274.0
2025-01-16 14:05:00,373.1,373.41,373.04,373.21,1210.0,373.1,373.41,373.04,373.21,1210.0
2025-01-16 14:10:00,373.58,373.58,373.19,373.27,1408.0,373.58,373.58,373.19,373.27,1408.0
2025-01-16 14:15:00,373.27,373.31,372.29,372.63,5097.0,373.27,373.31,372.29,372.63,5097.0
2025-01-16 14:20:00,372.84,373.17,372.3,372.4,4694.0,372.84,373.17,372.3,372.4,4694.0
2025-01-16 14:25:00,372.4,372.82,372.08,372.44,6279.0,372.4,372.82,372.08,372.44,6279.0
2025-01-16 14:30:00,372.44,373.0,372.41,372.76,4714.0,372.44,373.0,372.41,372.76,4714.0
2025-01-16 14:35:00,372.9,372.9,372.56,372.68,835.0,372.9,372.9,372.56,372.68,835.0
2025-01-16 14:40:00,372.67,373.26,372.67,373.18,4937.0,372.67,373.26,372.67,373.18,4937.0
2025-01-16 14:45:00,373.32,374.14,373.32,374.14,1900.0,373.32,374.14,373.32,374.14,1900.0
2025-01-16 14:50:00,374.12,374.14,373.29,373.36,3408.0,374.12,374.14,373.29,373.36,3408.0
2025-01-16 14:55:00,373.64,373.64,373.01,373.1,4683.0,373.64,373.64,373.01,373.1,4683.0
2025-01-16 15:00:00,373.11,373.47,372.94,373.3,4241.0,373.11,373.47,372.94,373.3,4241.0
2025-01-16 15:05:00,373.3,373.3,372.55,372.88,4532.0,373.3,373.3,372.55,372.88,4532.0
2025-01-16 15:10:00,372.91,372.95,372.55,372.8,1725.0,372.91,372.95,372.55,372.8,1725.0
2025-01-16 15:15:00,372.77,373.1,372.33,372.37,5073.0,372.77,373.1,372.33,372.37,5073.0
2025-01-16 15:20:00,372.36,372.4,372.0,372.12,3221.0,372.36,372.4,372.0,372.12,3221.0
2025-01-16 15:25:00,372.01,372.32,371.61,371.61,4406.0,372.01,372.32,371.61,371.61,4406.0
2025-01-16 15:30:00,371.79,371.95,371.56,371.74,6179.0,371.79,371.95,371.56,371.74,6179.0
2025-01-16 15:35:00,371.74,371.94,371.6,371.69,7094.0,371.74,371.94,371.6,371.69,7094.0
2025-01-16 15:40:00,371.76,371.94,371.43,371.61,6859.0,371.76,371.94,371.43,371.61,6859.0
2025-01-16 15:45:00,371.54,371.91,371.43,371.75,8196.0,371.54,371.91,371.43,371.75,8196.0
2025-01-16 15:50:00,371.71,372.09,371.07,371.43,24048.0,371.71,372.09,371.07,371.43,24048.0
2025-01-16 15:55:00,371.43,371.43,370.28,370.99,58886.0,371.43,371.43,370.28,370.99,58886.0
2025-01-17 09:30:00,378.27,378.53,374.08,374.08,115931.0,378.27,378.53,374.08,374.08,115931.0
2025-01-17 09:35:00,374.4,375.53,373.77,375.39,19330.0,374.4,375.53,373.77,375.39,19330.0
2025-01-17 09:40:00,375.66,377.0,375.01,375.47,20541.0,375.66,377.0,375.01,375.47,20541.0
2025-01-17 09:45:00,375.56,375.81,375.39,375.61,6795.0,375.56,375.81,375.39,375.61,6795.0
2025-01-17 09:50:00,375.5,375.91,374.69,375.51,7569.0,375.5,375.91,374.69,375.51,7569.0
2025-01-17 09:55:00,375.02,376.56,374.9,375.34,9832.0,375.02,376.56,374.9,375.34,9832.0
2025-01-17 10:00:00,375.14,375.77,374.89,375.08,7453.0,375.14,375.77,374.89,375.08,7453.0
2025-01-17 10:05:00,375.07,376.5,374.99,376.29,6879.0,375.07,376.5,374.99,376.29,6879.0
2025-01-17 10:10:00,376.2,376.5,374.92,375.22,11929.0,376.2,376.5,374.92,375.22,11929.0
2025-01-17 10:15:00,375.22,376.49,375.22,375.81,7946.0,375.22,376.49,375.22,375.81,7946.0
2025-01-17 10:20:00,375.86,376.05,375.04,375.63,4990.0,375.86,376.05,375.04,375.63,4990.0
2025-01-17 10:25:00,375.59,376.29,374.92,375.85,7811.0,375.59,376.29,374.92,375.85,7811.0
2025-01-17 10:30:00,375.85,376.24,375.68,375.9,4400.0,375.85,376.24,375.68,375.9,4400.0
2025-01-17 10:35:00,375.94,376.73,375.85,376.56,6259.0,375.94,376.73,375.85,376.56,6259.0
2025-01-17 10:40:00,376.65,376.89,376.0,376.52,10229.0,376.65,376.89,376.0,376.52,10229.0
2025-01-17 10:45:00,376.82,377.2,376.4,376.48,6824.0,376.82,377.2,376.4,376.48,6824.0
2025-01-17 10:50:00,376.62,376.87,376.32,376.83,4600.0,376.62,376.87,376.32,376.83,4600.0
2025-01-17 10:55:00,376.59,377.07,376.5,376.77,10731.0,376.59,377.07,376.5,376.77,10731.0
2025-01-17 11:00:00,377.04,377.09,376.66,376.85,4874.0,377.04,377.09,376.66,376.85,4874.0
2025-01-17 11:05:00,376.79,376.88,375.74,376.38,6331.0,376.79,376.88,375.74,376.38,6331.0
2025-01-17 11:10:00,376.26,376.36,375.87,376.08,3865.0,376.26,376.36,375.87,376.08,3865.0
2025-01-17 11:15:00,376.08,376.82,376.08,376.35,7437.0,376.08,376.82,376.08,376.35,7437.0
2025-01-17 11:20:00,376.35,376.35,375.58,375.9,1969.0,376.35,376.35,375.58,375.9,1969.0
2025-01-17 11:25:00,375.9,376.8,375.9,376.49,6933.0,375.9,376.8,375.9,376.49,6933.0
2025-01-17 11:30:00,376.42,376.42,374.5,374.55,8256.0,376.42,376.42,374.5,374.55,8256.0
2025-01-17 11:35:00,374.81,374.93,374.5,374.93,4777.0,374.81,374.93,374.5,374.93,4777.0
2025-01-17 11:40:00,375.02,375.1,374.63,374.75,4050.0,375.02,375.1,374.63,374.75,4050.0
2025-01-17 11:45:00,374.96,374.96,374.0,374.61,7700.0,374.96,374.96,374.0,374.61,7700.0
2025-01-17 11:50:00,374.53,374.64,374.44,374.58,1239.0,374.53,374.64,374.44,374.58,1239.0
2025-01-17 11:55:00,374.39,374.62,374.29,374.51,2478.0,374.39,374.62,374.29,374.51,2478.0
2025-01-17 12:00:00,374.44,374.8,374.29,374.5,5531.0,374.44,374.8,374.29,374.5,5531.0
2025-01-17 12:05:00,374.7,375.2,374.5,375.08,3425.0,374.7,375.2,374.5,375.08,3425.0
2025-01-17 12:10:00,375.2,376.1,375.2,376.02,12740.0,375.2,376.1,375.2,376.02,12740.0
2025-01-17 12:15:00,376.02,376.56,375.47,375.96,11747.0,376.02,376.56,375.47,375.96,11747.0
2025-01-17 12:20:00,375.99,376.22,375.67,376.19,9940.0,375.99,376.22,375.67,376.19,9940.0
2025-01-17 12:25:00,376.22,376.29,375.81,376.28,5726.0,376.22,376.29,375.81,376.28,5726.0
2025-01-17 12:30:00,376.03,376.46,376.03,376.32,2968.0,376.03,376.46,376.03,376.32,2968.0
2025-01-17 12:35:00,376.44,376.44,375.86,376.1,4137.0,376.44,376.44,375.86,376.1,4137.0
2025-01-17 12:40:00,376.09,376.11,375.35,375.35,2005.0,376.09,376.11,375.35,375.35,2005.0
2025-01-17 12:45:00,375.52,375.52,375.23,375.23,2669.0,375.52,375.52,375.23,375.23,2669.0
2025-01-17 12:50:00,375.36,375.36,374.79,374.92,3148.0,375.36,375.36,374.79,374.92,3148.0
2025-01-17 12:55:00,375.25,375.42,374.84,374.84,3564.0,375.25,375.42,374.84,374.84,3564.0
2025-01-17 13:00:00,375.31,375.36,375.1,375.24,965.0,375.31,375.36,375.1,375.24,965.0
2025-01-17 13:05:00,375.15,375.34,375.15,375.26,600.0,375.15,375.34,375.15,375.26,600.0
2025-01-17 13:10:00,375.24,375.42,375.2,375.27,2588.0,375.24,375.42,375.2,375.27,2588.0
2025-01-17 13:15:00,375.52,375.53,375.26,375.5,1459.0,375.52,375.53,375.26,375.5,1459.0
2025-01-17 13:20:00,375.53,375.97,375.53,375.87,3378.0,375.53,375.97,375.53,375.87,3378.0
2025-01-17 13:25:00,375.97,376.38,375.85,376.16,7089.0,375.97,376.38,375.85,376.16,7089.0
2025-01-17 13:30:00,376.28,376.44,376.07,376.44,1400.0,376.28,376.44,376.07,376.44,1400.0
2025-01-17 13:35:00,376.47,376.63,376.29,376.43,2237.0,376.47,376.63,376.29,376.43,2237.0
2025-01-17 13:40:00,376.55,376.69,376.19,376.25,1584.0,376.55,376.69,376.19,376.25,1584.0
2025-01-17 13:45:00,376.35,376.6,376.35,376.43,1783.0,376.35,376.6,376.35,376.43,1783.0
2025-01-17 13:50:00,376.5,376.53,375.92,376.25,9647.0,376.5,376.53,375.92,376.25,9647.0
2025-01-17 13:55:00,376.25,376.41,376.14,376.4,3204.0,376.25,376.41,376.14,376.4,3204.0
2025-01-17 14:00:00,376.42,376.42,376.1,376.2,3090.0,376.42,376.42,376.1,376.2,3090.0
2025-01-17 14:05:00,376.05,376.09,375.5,375.74,4154.0,376.05,376.09,375.5,375.74,4154.0
2025-01-17 14:10:00,375.74,375.74,375.11,375.19,1435.0,375.74,375.74,375.11,375.19,1435.0
2025-01-17 14:15:00,375.18,375.48,374.87,375.48,5627.0,375.18,375.48,374.87,375.48,5627.0
2025-01-17 14:20:00,375.27,375.91,375.27,375.85,2676.0,375.27,375.91,375.27,375.85,2676.0
2025-01-17 14:25:00,375.74,375.96,375.7,375.7,5164.0,375.74,375.96,375.7,375.7,5164.0
2025-01-17 14:30:00,375.8,375.8,375.15,375.41,5147.0,375.8,375.8,375.15,375.41,5147.0
2025-01-17 14:35:00,375.51,375.81,375.51,375.7,2043.0,375.51,375.81,375.51,375.7,2043.0
2025-01-17 14:40:00,375.83,375.83,375.5,375.63,2526.0,375.83,375.83,375.5,375.63,2526.0
2025-01-17 14:45:00,375.65,375.65,375.31,375.31,2398.0,375.65,375.65,375.31,375.31,2398.0
2025-01-17 14:50:00,375.47,375.52,375.08,375.11,12907.0,375.47,375.52,375.08,375.11,12907.0
2025-01-17 14:55:00,375.13,375.27,374.61,375.05,4569.0,375.13,375.27,374.61,375.05,4569.0
2025-01-17 15:00:00,375.03,375.03,374.04,374.74,4898.0,375.03,375.03,374.04,374.74,4898.0
2025-01-17 15:05:00,374.59,374.81,374.39,374.71,2189.0,374.59,374.81,374.39,374.71,2189.0
2025-01-17 15:10:00,374.76,374.93,374.62,374.68,4092.0,374.76,374.93,374.62,374.68,4092.0
2025-01-17 15:15:00,374.84,375.15,374.73,375.15,4571.0,374.84,375.15,374.73,375.15,4571.0
2025-01-17 15:20:00,375.15,375.15,374.55,374.93,12448.0,375.15,375.15,374.55,374.93,12448.0
2025-01-17 15:25:00,374.86,375.21,374.7,374.78,6916.0,374.86,375.21,374.7,374.78,6916.0
2025-01-17 15:30:00,374.8,374.96,374.4,374.63,7750.0,374.8,374.96,374.4,374.63,7750.0
2025-01-17 15:35:00,374.66,374.79,374.47,374.49,3818.0,374.66,374.79,374.47,374.49,3818.0
2025-01-17 15:40:00,374.36,374.5,374.22,374.5,6955.0,374.36,374.5,374.22,374.5,6955.0
2025-01-17 15:45:00,374.47,374.5,373.62,373.73,11335.0,374.47,374.5,373.62,373.73,11335.0
2025-01-17 15:50:00,373.84,374.12,373.4,373.89,15293.0,373.84,374.12,373.4,373.89,15293.0
2025-01-17 15:55:00,373.94,373.94,373.04,373.36,52452.0,373.94,373.94,373.04,373.36,52452.0
2025-01-21 09:30:00,375.94,375.94,372.97,372.97,59830.0,375.94,375.94,372.97,372.97,59830.0
2025-01-21 09:35:00,373.68,374.58,371.0,371.42,20239.0,373.68,374.58,371.0,371.42,20239.0
2025-01-21 09:40:00,371.88,373.5,371.33,373.0,30177.0,371.88,373.5,371.33,373.0,30177.0
2025-01-21 09:45:00,372.61,373.37,370.53,370.54,25844.0,372.61,373.37,370.53,370.54,25844.0
2025-01-21 09:50:00,370.35,371.2,369.3,370.38,40860.0,370.35,371.2,369.3,370.38,40860.0
2025-01-21 09:55:00,370.52,370.96,367.2,367.62,40288.0,370.52,370.96,367.2,367.62,40288.0
2025-01-21 10:00:00,368.23,370.46,368.0,369.06,15883.0,368.23,370.46,368.0,369.06,15883.0
2025-01-21 10:05:00,368.56,370.47,367.98,370.05,17266.0,368.56,370.47,367.98,370.05,17266.0
2025-01-21 10:10:00,369.96,372.14,369.96,371.37,30117.0,369.96,372.14,369.96,371.37,30117.0
2025-01-21 10:15:00,371.48,373.66,371.47,373.38,14395.0,371.48,373.66,371.47,373.38,14395.0
2025-01-21 10:20:00,373.48,374.79,372.75,374.53,7713.0,373.48,374.79,372.75,374.53,7713.0
2025-01-21 10:25:00,374.52,375.0,374.21,374.63,6281.0,374.52,375.0,374.21,374.63,6281.0
2025-01-21 10:30:00,374.63,375.3,374.17,374.18,8245.0,374.63,375.3,374.17,374.18,8245.0
2025-01-21 10:35:00,374.09,374.45,373.22,374.45,9183.0,374.09,374.45,373.22,374.45,9183.0
2025-01-21 10:40:00,374.45,375.01,374.45,374.81,5758.0,374.45,375.01,374.45,374.81,5758.0
2025-01-21 10:45:00,374.78,374.9,373.91,374.53,7535.0,374.78,374.9,373.91,374.53,7535.0
2025-01-21 10:50:00,374.53,374.85,374.23,374.82,3284.0,374.53,374.85,374.23,374.82,3284.0
2025-01-21 10:55:00,374.45,375.2,374.13,375.08,5809.0,374.45,375.2,374.13,375.08,5809.0
2025-01-21 11:00:00,375.04,375.04,373.85,374.47,7242.0,375.04,375.04,373.85,374.47,7242.0
2025-01-21 11:05:00,374.59,375.48,374.59,375.4,3040.0,374.59,375.48,374.59,375.4,3040.0
2025-01-21 11:10:00,375.5,375.5,373.96,374.33,9858.0,375.5,375.5,373.96,374.33,9858.0
2025-01-21 11:15:00,373.98,374.11,373.64,373.77,1970.0,373.98,374.11,373.64,373.77,1970.0
2025-01-21 11:20:00,373.85,374.03,373.07,373.08,15478.0,373.85,374.03,373.07,373.08,15478.0
2025-01-21 11:25:00,373.07,373.68,372.74,373.68,5652.0,373.07,373.68,372.74,373.68,5652.0
2025-01-21 11:30:00,373.69,374.15,373.57,373.58,5613.0,373.69,374.15,373.57,373.58,5613.0
2025-01-21 11:35:00,373.58,374.28,373.45,373.47,3400.0,373.58,374.28,373.45,373.47,3400.0
2025-01-21 11:40:00,373.71,374.04,373.27,373.44,8328.0,373.71,374.04,373.27,373.44,8328.0
2025-01-21 11:45:00,373.44,373.75,373.23,373.5,3391.0,373.44,373.75,373.23,373.5,3391.0
2025-01-21 11:50:00,373.5,375.44,373.46,374.76,14249.0,373.5,375.44,373.46,374.76,14249.0
2025-01-21 11:55:00,374.76,375.25,374.08,374.8,10363.0,374.76,375.25,374.08,374.8,10363.0
2025-01-21 12:00:00,374.8,375.0,374.3,374.61,2950.0,374.8,375.0,374.3,374.61,2950.0
2025-01-21 12:05:00,374.65,375.73,374.51,375.73,6049.0,374.65,375.73,374.51,375.73,6049.0
2025-01-21 12:10:00,375.84,376.33,375.58,376.17,10592.0,375.84,376.33,375.58,376.17,10592.0
2025-01-21 12:15:00,376.17,376.7,376.16,376.66,5326.0,376.17,376.7,376.16,376.66,5326.0
2025-01-21 12:20:00,376.61,376.93,376.11,376.11,13561.0,376.61,376.93,376.11,376.11,13561.0
2025-01-21 12:25:00,376.26,377.42,376.11,377.41,8558.0,376.26,377.42,376.11,377.41,8558.0
2025-01-21 12:30:00,377.42,377.73,376.72,376.72,16071.0,377.42,377.73,376.72,376.72,16071.0
2025-01-21 12:35:00,376.87,376.91,376.07,376.47,6613.0,376.87,376.91,376.07,376.47,6613.0
2025-01-21 12:40:00,376.3,376.54,375.98,376.16,8140.0,376.3,376.54,375.98,376.16,8140.0
2025-01-21 12:45:00,376.19,376.38,375.56,375.67,11992.0,376.19,376.38,375.56,375.67,11992.0
2025-01-21 12:50:00,375.9,375.91,375.54,375.79,806.0,375.9,375.91,375.54,375.79,806.0
2025-01-21 12:55:00,375.71,375.71,375.0,375.23,2315.0,375.71,375.71,375.0,375.23,2315.0
2025-01-21 13:00:00,375.29,375.29,374.32,374.5,4244.0,375.29,375.29,374.32,374.5,4244.0
2025-01-21 13:05:00,374.66,375.0,374.61,374.66,8273.0,374.66,375.0,374.61,374.66,8273.0
2025-01-21 13:10:00,374.66,374.66,374.3,374.49,2605.0,374.66,374.66,374.3,374.49,2605.0
2025-01-21 13:15:00,374.39,374.39,374.15,374.24,4755.0,374.39,374.39,374.15,374.24,4755.0
2025-01-21 13:20:00,374.06,374.06,373.79,373.79,3515.0,374.06,374.06,373.79,373.79,3515.0
2025-01-21 13:25:00,373.78,374.03,373.55,374.01,10233.0,373.78,374.03,373.55,374.01,10233.0
2025-01-21 13:30:00,373.7,374.02,373.7,373.76,3745.0,373.7,374.02,373.7,373.76,3745.0
2025-01-21 13:35:00,373.94,374.06,373.75,373.89,5242.0,373.94,374.06,373.75,373.89,5242.0
2025-01-21 13:40:00,374.0,374.0,373.66,373.79,2708.0,374.0,374.0,373.66,373.79,2708.0
2025-01-21 13:45:00,373.78,373.82,373.45,373.48,2515.0,373.78,373.82,373.45,373.48,2515.0
2025-01-21 13:50:00,373.3,373.35,372.65,373.28,5844.0,373.3,373.35,372.65,373.28,5844.0
2025-01-21 13:55:00,373.3,373.63,373.3,373.45,9741.0,373.3,373.63,373.3,373.45,9741.0
2025-01-21 14:00:00,373.52,374.0,373.25,373.84,8320.0,373.52,374.0,373.25,373.84,8320.0
2025-01-21 14:05:00,373.83,374.03,373.52,373.65,6018.0,373.83,374.03,373.52,373.65,6018.0
2025-01-21 14:10:00,373.65,373.65,373.19,373.22,5405.0,373.65,373.65,373.19,373.22,5405.0
2025-01-21 14:15:00,373.19,373.26,372.46,372.61,2182.0,373.19,373.26,372.46,372.61,2182.0
2025-01-21 14:20:00,372.45,372.65,372.3,372.35,2640.0,372.45,372.65,372.3,372.35,2640.0
2025-01-21 14:25:00,372.42,372.42,372.04,372.23,5211.0,372.42,372.42,372.04,372.23,5211.0
2025-01-21 14:30:00,372.1,372.24,371.68,371.68,2200.0,372.1,372.24,371.68,371.68,2200.0
2025-01-21 14:35:00,371.57,371.81,371.07,371.21,4924.0,371.57,371.81,371.07,371.21,4924.0
2025-01-21 14:40:00,371.49,372.06,371.49,371.93,6486.0,371.49,372.06,371.49,371.93,6486.0
2025-01-21 14:45:00,371.93,372.06,371.69,371.75,25024.0,371.93,372.06,371.69,371.75,25024.0
2025-01-21 14:50:00,371.82,372.0,371.37,371.84,3496.0,371.82,372.0,371.37,371.84,3496.0
2025-01-21 14:55:00,371.76,371.97,371.59,371.64,1461.0,371.76,371.97,371.59,371.64,1461.0
2025-01-21 15:00:00,371.77,371.86,371.41,371.41,2906.0,371.77,371.86,371.41,371.41,2906.0
2025-01-21 15:05:00,371.27,371.53,371.1,371.17,6261.0,371.27,371.53,371.1,371.17,6261.0
2025-01-21 15:10:00,371.33,371.47,371.19,371.29,5395.0,371.33,371.47,371.19,371.29,5395.0
2025-01-21 15:15:00,371.3,371.3,370.91,371.06,11069.0,371.3,371.3,370.91,371.06,11069.0
2025-01-21 15:20:00,371.22,371.36,370.77,371.36,18582.0,371.22,371.36,370.77,371.36,18582.0
2025-01-21 15:25:00,371.16,371.5,371.02,371.31,14159.0,371.16,371.5,371.02,371.31,14159.0
2025-01-21 15:30:00,371.42,371.45,370.54,370.57,18071.0,371.42,371.45,370.54,370.57,18071.0
2025-01-21 15:35:00,370.46,370.66,369.38,370.12,38451.0,370.46,370.66,369.38,370.12,38451.0
2025-01-21 15:40:00,370.1,371.48,370.1,371.2,37905.0,370.1,371.48,370.1,371.2,37905.0
2025-01-21 15:45:00,371.23,371.43,370.67,370.84,25082.0,371.23,371.43,370.67,370.84,25082.0
2025-01-21 15:50:00,370.98,372.7,370.85,372.62,58425.0,370.98,372.7,370.85,372.62,58425.0
2025-01-21 15:55:00,372.65,373.07,372.37,372.78,132141.0,372.65,373.07,372.37,372.78,132141.0
2025-01-22 09:30:00,371.99,372.45,370.0,370.92,36159.0,371.99,372.45,370.0,370.92,36159.0
2025-01-22 09:35:00,370.81,372.27,370.66,372.12,11400.0,370.81,372.27,370.66,372.12,11400.0
2025-01-22 09:40:00,371.83,373.22,371.48,373.1,26866.0,371.83,373.22,371.48,373.1,26866.0
2025-01-22 09:45:00,373.37,375.91,373.32,373.94,47099.0,373.37,375.91,373.32,373.94,47099.0
2025-01-22 09:50:00,373.9,375.22,373.88,375.22,7620.0,373.9,375.22,373.88,375.22,7620.0
2025-01-22 09:55:00,375.26,375.78,374.8,375.37,22646.0,375.26,375.78,374.8,375.37,22646.0
2025-01-22 10:00:00,375.48,375.75,374.77,375.09,20639.0,375.48,375.75,374.77,375.09,20639.0
2025-01-22 10:05:00,375.26,375.73,374.71,375.26,21329.0,375.26,375.73,374.71,375.26,21329.0
2025-01-22 10:10:00,375.2,375.43,374.93,375.18,7539.0,375.2,375.43,374.93,375.18,7539.0
2025-01-22 10:15:00,375.18,377.14,374.89,376.74,20793.0,375.18,377.14,374.89,376.74,20793.0
2025-01-22 10:20:00,376.48,378.0,376.44,377.97,5839.0,376.48,378.0,376.44,377.97,5839.0
2025-01-22 10:25:00,378.12,378.5,377.62,377.69,9848.0,378.12,378.5,377.62,377.69,9848.0
2025-01-22 10:30:00,377.51,378.0,376.94,377.6,6442.0,377.51,378.0,376.94,377.6,6442.0
2025-01-22 10:35:00,377.83,379.04,377.0,378.66,7359.0,377.83,379.04,377.0,378.66,7359.0
2025-01-22 10:40:00,378.68,378.88,377.66,377.97,6937.0,378.68,378.88,377.66,377.97,6937.0
2025-01-22 10:45:00,378.11,378.16,377.15,377.87,4490.0,378.11,378.16,377.15,377.87,4490.0
2025-01-22 10:50:00,377.69,378.55,377.69,378.42,3104.0,377.69,378.55,377.69,378.42,3104.0
2025-01-22 10:55:00,378.56,379.21,378.56,379.08,8842.0,378.56,379.21,378.56,379.08,8842.0
2025-01-22 11:00:00,379.08,380.4,378.5,378.86,12291.0,379.08,380.4,378.5,378.86,12291.0
2025-01-22 11:05:00,378.86,379.54,378.85,379.02,13507.0,378.86,379.54,378.85,379.02,13507.0
2025-01-22 11:10:00,379.31,379.34,378.66,378.93,7701.0,379.31,379.34,378.66,378.93,7701.0
2025-01-22 11:15:00,378.93,379.4,378.65,379.39,6181.0,378.93,379.4,378.65,379.39,6181.0
2025-01-22 11:20:00,379.43,379.53,378.75,379.17,6571.0,379.43,379.53,378.75,379.17,6571.0
2025-01-22 11:25:00,379.19,379.37,378.41,379.13,5777.0,379.19,379.37,378.41,379.13,5777.0
2025-01-22 11:30:00,379.29,380.21,379.1,379.96,15560.0,379.29,380.21,379.1,379.96,15560.0
2025-01-22 11:35:00,380.05,380.57,379.67,380.38,11021.0,380.05,380.57,379.67,380.38,11021.0
2025-01-22 11:40:00,379.99,381.13,379.79,380.24,11133.0,379.99,381.13,379.79,380.24,11133.0
2025-01-22 11:45:00,380.23,380.36,380.16,380.17,1301.0,380.23,380.36,380.16,380.17,1301.0
2025-01-22 11:50:00,380.17,380.9,379.89,379.93,14102.0,380.17,380.9,379.89,379.93,14102.0
2025-01-22 11:55:00,380.04,380.04,378.69,378.98,7144.0,380.04,380.04,378.69,378.98,7144.0
2025-01-22 12:00:00,378.7,379.76,378.7,379.76,10029.0,378.7,379.76,378.7,379.76,10029.0
2025-01-22 12:05:00,380.0,380.0,379.46,379.81,2121.0,380.0,380.0,379.46,379.81,2121.0
2025-01-22 12:10:00,379.84,379.94,379.62,379.94,2271.0,379.84,379.94,379.62,379.94,2271.0
2025-01-22 12:15:00,379.96,380.04,379.62,379.62,1450.0,379.96,380.04,379.62,379.62,1450.0
2025-01-22 12:20:00,379.92,380.18,379.51,380.18,13736.0,379.92,380.18,379.51,380.18,13736.0
2025-01-22 12:25:00,380.24,380.26,380.0,380.25,2073.0,380.24,380.26,380.0,380.25,2073.0
2025-01-22 12:30:00,380.42,380.42,379.91,380.3,3669.0,380.42,380.42,379.91,380.3,3669.0
2025-01-22 12:35:00,380.37,380.71,380.34,380.39,3750.0,380.37,380.71,380.34,380.39,3750.0
2025-01-22 12:40:00,380.37,380.45,379.94,380.08,6485.0,380.37,380.45,379.94,380.08,6485.0
2025-01-22 12:45:00,380.21,381.21,380.09,380.97,5258.0,380.21,381.21,380.09,380.97,5258.0
2025-01-22 12:50:00,380.97,380.97,380.01,380.05,4134.0,380.97,380.97,380.01,380.05,4134.0
2025-01-22 12:55:00,380.01,380.16,379.62,379.87,3462.0,380.01,380.16,379.62,379.87,3462.0
2025-01-22 13:00:00,380.12,380.45,380.07,380.23,2194.0,380.12,380.45,380.07,380.23,2194.0
2025-01-22 13:05:00,380.02,380.2,379.72,380.2,3545.0,380.02,380.2,379.72,380.2,3545.0
2025-01-22 13:10:00,380.21,380.65,380.15,380.5,2200.0,380.21,380.65,380.15,380.5,2200.0
2025-01-22 13:15:00,380.45,380.84,380.19,380.21,3806.0,380.45,380.84,380.19,380.21,3806.0
2025-01-22 13:20:00,380.26,380.95,380.26,380.88,1090.0,380.26,380.95,380.26,380.88,1090.0
2025-01-22 13:25:00,380.91,381.13,380.25,380.25,1372.0,380.91,381.13,380.25,380.25,1372.0
2025-01-22 13:30:00,380.33,381.04,380.33,380.94,2834.0,380.33,381.04,380.33,380.94,2834.0
2025-01-22 13:35:00,380.92,381.64,380.91,381.59,4021.0,380.92,381.64,380.91,381.59,4021.0
2025-01-22 13:40:00,381.73,382.0,381.61,381.73,4327.0,381.73,382.0,381.61,381.73,4327.0
2025-01-22 13:45:00,381.8,381.8,381.45,381.66,2810.0,381.8,381.8,381.45,381.66,2810.0
2025-01-22 13:50:00,381.64,381.84,381.53,381.69,1815.0,381.64,381.84,381.53,381.69,1815.0
2025-01-22 13:55:00,381.7,381.87,381.47,381.86,1746.0,381.7,381.87,381.47,381.86,1746.0
2025-01-22 14:00:00,381.9,381.94,381.48,381.57,1700.0,381.9,381.94,381.48,381.57,1700.0
2025-01-22 14:05:00,381.59,381.83,380.92,381.13,9016.0,381.59,381.83,380.92,381.13,9016.0
2025-01-22 14:10:00,381.35,381.41,381.1,381.16,4261.0,381.35,381.41,381.1,381.16,4261.0
2025-01-22 14:15:00,381.34,381.73,381.33,381.66,4105.0,381.34,381.73,381.33,381.66,4105.0
2025-01-22 14:20:00,381.8,382.09,381.75,381.82,24603.0,381.8,382.09,381.75,381.82,24603.0
2025-01-22 14:25:00,381.83,381.88,380.9,381.32,8813.0,381.83,381.88,380.9,381.32,8813.0
2025-01-22 14:30:00,381.32,381.6,381.32,381.49,1803.0,381.32,381.6,381.32,381.49,1803.0
2025-01-22 14:35:00,381.52,381.6,381.08,381.11,6318.0,381.52,381.6,381.08,381.11,6318.0
2025-01-22 14:40:00,381.1,381.14,380.83,380.87,3734.0,381.1,381.14,380.83,380.87,3734.0
2025-01-22 14:45:00,381.0,381.13,380.53,380.75,12088.0,381.0,381.13,380.53,380.75,12088.0
2025-01-22 14:50:00,380.65,381.47,380.65,381.27,6283.0,380.65,381.47,380.65,381.27,6283.0
2025-01-22 14:55:00,381.28,381.4,380.75,380.9,6143.0,381.28,381.4,380.75,380.9,6143.0
2025-01-22 15:00:00,380.93,381.24,380.74,381.24,3088.0,380.93,381.24,380.74,381.24,3088.0
2025-01-22 15:05:00,381.28,381.84,381.16,381.72,12667.0,381.28,381.84,381.16,381.72,12667.0
2025-01-22 15:10:00,381.72,382.01,381.67,382.0,3722.0,381.72,382.01,381.67,382.0,3722.0
2025-01-22 15:15:00,381.99,382.05,381.67,381.81,3140.0,381.99,382.05,381.67,381.81,3140.0
2025-01-22 15:20:00,381.81,382.11,381.58,382.03,5218.0,381.81,382.11,381.58,382.03,5218.0
2025-01-22 15:25:00,382.1,382.1,381.45,381.54,6130.0,382.1,382.1,381.45,381.54,6130.0
2025-01-22 15:30:00,381.62,381.94,381.48,381.69,12794.0,381.62,381.94,381.48,381.69,12794.0
2025-01-22 15:35:00,381.62,381.93,381.46,381.58,10100.0,381.62,381.93,381.46,381.58,10100.0
2025-01-22 15:40:00,381.47,381.85,381.22,381.79,8218.0,381.47,381.85,381.22,381.79,8218.0
2025-01-22 15:45:00,381.79,382.16,381.59,382.14,15063.0,381.79,382.16,381.59,382.14,15063.0
2025-01-22 15:50:00,382.1,383.03,382.09,382.87,23075.0,382.1,383.03,382.09,382.87,23075.0
2025-01-22 15:55:00,383.01,383.38,382.62,382.81,67396.0,383.01,383.38,382.62,382.81,67396.0
2025-01-23 09:30:00,383.45,385.36,382.58,382.92,41806.0,383.45,385.36,382.58,382.92,41806.0
2025-01-23 09:35:00,382.32,382.87,379.31,381.44,10678.0,382.32,382.87,379.31,381.44,10678.0
2025-01-23 09:40:00,381.48,385.0,381.42,383.63,32768.0,381.48,385.0,381.42,383.63,32768.0
2025-01-23 09:45:00,383.49,385.36,383.49,383.54,11013.0,383.49,385.36,383.49,383.54,11013.0
2025-01-23 09:50:00,383.69,384.11,383.37,383.96,5325.0,383.69,384.11,383.37,383.96,5325.0
2025-01-23 09:55:00,384.34,385.11,384.17,384.17,6011.0,384.34,385.11,384.17,384.17,6011.0
2025-01-23 10:00:00,384.47,384.68,384.01,384.46,5975.0,384.47,384.68,384.01,384.46,5975.0
2025-01-23 10:05:00,384.43,385.07,384.16,385.07,5327.0,384.43,385.07,384.16,385.07,5327.0
2025-01-23 10:10:00,385.04,387.01,384.45,386.65,40283.0,385.04,387.01,384.45,386.65,40283.0
2025-01-23 10:15:00,386.58,386.71,386.05,386.5,7724.0,386.58,386.71,386.05,386.5,7724.0
2025-01-23 10:20:00,386.65,389.0,386.65,388.32,24475.0,386.65,389.0,386.65,388.32,24475.0
2025-01-23 10:25:00,388.12,388.36,386.5,386.82,24914.0,388.12,388.36,386.5,386.82,24914.0
2025-01-23 10:30:00,386.73,388.2,386.73,388.03,8642.0,386.73,388.2,386.73,388.03,8642.0
2025-01-23 10:35:00,388.32,388.49,388.1,388.35,5202.0,388.32,388.49,388.1,388.35,5202.0
2025-01-23 10:40:00,388.35,388.35,386.64,386.97,12383.0,388.35,388.35,386.64,386.97,12383.0
2025-01-23 10:45:00,387.1,387.22,386.7,386.71,3900.0,387.1,387.22,386.7,386.71,3900.0
2025-01-23 10:50:00,386.71,386.71,385.43,385.7,8183.0,386.71,386.71,385.43,385.7,8183.0
2025-01-23 10:55:00,385.97,386.45,385.35,386.04,1540.0,385.97,386.45,385.35,386.04,1540.0
2025-01-23 11:00:00,386.2,387.46,386.07,387.46,8794.0,386.2,387.46,386.07,387.46,8794.0
2025-01-23 11:05:00,388.0,388.0,387.09,387.67,6727.0,388.0,388.0,387.09,387.67,6727.0
2025-01-23 11:10:00,387.66,387.86,386.42,387.04,5565.0,387.66,387.86,386.42,387.04,5565.0
2025-01-23 11:15:00,387.08,388.29,387.08,388.2,5900.0,387.08,388.29,387.08,388.2,5900.0
2025-01-23 11:20:00,388.24,389.38,388.17,389.24,3078.0,388.24,389.38,388.17,389.24,3078.0
2025-01-23 11:25:00,389.23,389.23,387.95,388.32,4615.0,389.23,389.23,387.95,388.32,4615.0
2025-01-23 11:30:00,388.43,388.63,388.07,388.56,4783.0,388.43,388.63,388.07,388.56,4783.0
2025-01-23 11:35:00,388.42,388.75,386.91,387.24,5720.0,388.42,388.75,386.91,387.24,5720.0
2025-01-23 11:40:00,387.27,387.27,386.17,386.78,6739.0,387.27,387.27,386.17,386.78,6739.0
2025-01-23 11:45:00,386.75,387.19,386.69,387.19,3426.0,386.75,387.19,386.69,387.19,3426.0
2025-01-23 11:50:00,387.16,387.57,386.95,387.32,5677.0,387.16,387.57,386.95,387.32,5677.0
2025-01-23 11:55:00,387.33,387.76,386.92,387.58,6567.0,387.33,387.76,386.92,387.58,6567.0
2025-01-23 12:00:00,387.27,387.27,386.72,386.86,2804.0,387.27,387.27,386.72,386.86,2804.0
2025-01-23 12:05:00,386.99,387.8,386.89,387.67,7007.0,386.99,387.8,386.89,387.67,7007.0
2025-01-23 12:10:00,387.49,387.88,387.3,387.88,1126.0,387.49,387.88,387.3,387.88,1126.0
2025-01-23 12:15:00,387.6,387.74,387.27,387.46,6426.0,387.6,387.74,387.27,387.46,6426.0
2025-01-23 12:20:00,387.73,387.88,387.23,387.37,9979.0,387.73,387.88,387.23,387.37,9979.0
2025-01-23 12:25:00,387.28,387.28,386.73,386.98,3431.0,387.28,387.28,386.73,386.98,3431.0
2025-01-23 12:30:00,387.03,387.5,386.11,386.26,12277.0,387.03,387.5,386.11,386.26,12277.0
2025-01-23 12:35:00,386.11,386.43,386.1,386.43,5100.0,386.11,386.43,386.1,386.43,5100.0
2025-01-23 12:40:00,386.18,386.64,386.18,386.5,4281.0,386.18,386.64,386.18,386.5,4281.0
2025-01-23 12:45:00,386.47,386.91,386.47,386.49,2200.0,386.47,386.91,386.47,386.49,2200.0
2025-01-23 12:50:00,386.65,386.82,386.27,386.82,7100.0,386.65,386.82,386.27,386.82,7100.0
2025-01-23 12:55:00,386.57,387.48,386.31,387.17,7165.0,386.57,387.48,386.31,387.17,7165.0
2025-01-23 13:00:00,387.48,387.48,387.0,387.15,5582.0,387.48,387.48,387.0,387.15,5582.0
2025-01-23 13:05:00,387.15,388.24,386.89,388.09,7054.0,387.15,388.24,386.89,388.09,7054.0
2025-01-23 13:10:00,387.86,388.32,387.7,388.22,5629.0,387.86,388.32,387.7,388.22,5629.0
2025-01-23 13:15:00,388.23,388.58,388.15,388.44,8034.0,388.23,388.58,388.15,388.44,8034.0
2025-01-23 13:20:00,388.43,388.58,387.96,388.17,10912.0,388.43,388.58,387.96,388.17,10912.0
2025-01-23 13:25:00,388.17,388.63,387.95,388.21,9833.0,388.17,388.63,387.95,388.21,9833.0
2025-01-23 13:30:00,388.21,388.47,387.41,387.71,33491.0,388.21,388.47,387.41,387.71,33491.0
2025-01-23 13:35:00,387.71,388.13,387.49,387.79,1500.0,387.71,388.13,387.49,387.79,1500.0
2025-01-23 13:40:00,387.6,388.03,387.55,387.79,6451.0,387.6,388.03,387.55,387.79,6451.0
2025-01-23 13:45:00,387.68,388.25,387.6,387.84,8807.0,387.68,388.25,387.6,387.84,8807.0
2025-01-23 13:50:00,387.8,388.24,387.61,387.98,8231.0,387.8,388.24,387.61,387.98,8231.0
2025-01-23 13:55:00,387.94,388.74,387.79,388.43,22900.0,387.94,388.74,387.79,388.43,22900.0
2025-01-23 14:00:00,388.7,389.5,388.65,389.12,8225.0,388.7,389.5,388.65,389.12,8225.0
2025-01-23 14:05:00,389.02,389.31,387.94,387.94,40680.0,389.02,389.31,387.94,387.94,40680.0
2025-01-23 14:10:00,387.83,387.83,386.61,387.18,8754.0,387.83,387.83,386.61,387.18,8754.0
2025-01-23 14:15:00,387.11,388.11,387.1,387.8,3441.0,387.11,388.11,387.1,387.8,3441.0
2025-01-23 14:20:00,387.75,388.07,387.75,387.8,2326.0,387.75,388.07,387.75,387.8,2326.0
2025-01-23 14:25:00,387.87,388.03,386.7,386.7,5308.0,387.87,388.03,386.7,386.7,5308.0
2025-01-23 14:30:00,386.64,386.79,386.5,386.63,2340.0,386.64,386.79,386.5,386.63,2340.0
2025-01-23 14:35:00,386.81,387.18,386.35,386.39,6218.0,386.81,387.18,386.35,386.39,6218.0
2025-01-23 14:40:00,386.64,387.01,386.09,387.0,6456.0,386.64,387.01,386.09,387.0,6456.0
2025-01-23 14:45:00,386.94,387.23,386.66,386.94,2196.0,386.94,387.23,386.66,386.94,2196.0
2025-01-23 14:50:00,386.94,387.39,386.93,387.19,7100.0,386.94,387.39,386.93,387.19,7100.0
2025-01-23 14:55:00,387.09,387.6,386.41,386.62,5741.0,387.09,387.6,386.41,386.62,5741.0
2025-01-23 15:00:00,386.56,386.84,386.22,386.83,2019.0,386.56,386.84,386.22,386.83,2019.0
2025-01-23 15:05:00,386.71,387.06,386.54,386.94,6702.0,386.71,387.06,386.54,386.94,6702.0
2025-01-23 15:10:00,386.94,387.05,386.6,387.05,3745.0,386.94,387.05,386.6,387.05,3745.0
2025-01-23 15:15:00,387.13,387.35,386.88,387.16,6533.0,387.13,387.35,386.88,387.16,6533.0
2025-01-23 15:20:00,386.95,387.49,386.95,387.27,5790.0,386.95,387.49,386.95,387.27,5790.0
2025-01-23 15:25:00,387.13,387.62,387.09,387.09,12493.0,387.13,387.62,387.09,387.09,12493.0
2025-01-23 15:30:00,387.11,387.44,387.11,387.19,8086.0,387.11,387.44,387.11,387.19,8086.0
2025-01-23 15:35:00,387.18,387.7,387.18,387.54,12189.0,387.18,387.7,387.18,387.54,12189.0
2025-01-23 15:40:00,387.38,387.6,386.69,387.6,13146.0,387.38,387.6,386.69,387.6,13146.0
2025-01-23 15:45:00,387.51,388.05,387.32,388.03,10339.0,387.51,388.05,387.32,388.03,10339.0
2025-01-23 15:50:00,387.85,388.32,387.71,388.13,31524.0,387.85,388.32,387.71,388.13,31524.0
2025-01-23 15:55:00,388.01,388.31,387.63,387.71,57957.0,388.01,388.31,387.63,387.71,57957.0
2025-01-24 09:30:00,390.12,390.12,386.99,387.05,21261.0,390.12,390.12,386.99,387.05,21261.0
2025-01-24 09:35:00,387.1,387.4,385.73,386.75,4777.0,387.1,387.4,385.73,386.75,4777.0
2025-01-24 09:40:00,386.75,388.45,385.83,388.03,7390.0,386.75,388.45,385.83,388.03,7390.0
2025-01-24 09:45:00,388.46,388.94,386.66,387.8,6424.0,388.46,388.94,386.66,387.8,6424.0
2025-01-24 09:50:00,387.71,388.27,387.36,387.52,6075.0,387.71,388.27,387.36,387.52,6075.0
2025-01-24 09:55:00,387.19,388.2,387.19,387.74,3748.0,387.19,388.2,387.19,387.74,3748.0
2025-01-24 10:00:00,388.46,388.72,387.53,387.97,4092.0,388.46,388.72,387.53,387.97,4092.0
2025-01-24 10:05:00,388.0,389.23,387.27,389.07,3887.0,388.0,389.23,387.27,389.07,3887.0
2025-01-24 10:10:00,389.14,389.8,389.05,389.45,5043.0,389.14,389.8,389.05,389.45,5043.0
2025-01-24 10:15:00,389.74,391.11,389.38,390.46,9032.0,389.74,391.11,389.38,390.46,9032.0
2025-01-24 10:20:00,390.66,390.94,390.2,390.85,2721.0,390.66,390.94,390.2,390.85,2721.0
2025-01-24 10:25:00,390.87,391.75,390.85,391.5,3159.0,390.87,391.75,390.85,391.5,3159.0
2025-01-24 10:30:00,391.4,392.39,391.34,392.37,11816.0,391.4,392.39,391.34,392.37,11816.0
2025-01-24 10:35:00,392.15,392.64,391.26,391.43,9747.0,392.15,392.64,391.26,391.43,9747.0
2025-01-24 10:40:00,391.42,391.5,390.61,390.7,4140.0,391.42,391.5,390.61,390.7,4140.0
2025-01-24 10:45:00,390.52,391.03,390.27,390.79,3240.0,390.52,391.03,390.27,390.79,3240.0
2025-01-24 10:50:00,390.49,391.25,390.4,390.96,3399.0,390.49,391.25,390.4,390.96,3399.0
2025-01-24 10:55:00,391.04,391.57,390.92,391.18,4446.0,391.04,391.57,390.92,391.18,4446.0
2025-01-24 11:00:00,391.0,391.16,390.46,390.62,7809.0,391.0,391.16,390.46,390.62,7809.0
2025-01-24 11:05:00,390.62,392.18,390.61,392.18,6945.0,390.62,392.18,390.61,392.18,6945.0
2025-01-24 11:10:00,392.15,392.15,391.5,391.65,8783.0,392.15,392.15,391.5,391.65,8783.0
2025-01-24 11:15:00,391.58,392.31,391.58,392.31,3810.0,391.58,392.31,391.58,392.31,3810.0
2025-01-24 11:20:00,392.2,392.6,391.92,392.06,6689.0,392.2,392.6,391.92,392.06,6689.0
2025-01-24 11:25:00,391.88,392.36,391.88,392.3,4315.0,391.88,392.36,391.88,392.3,4315.0
2025-01-24 11:30:00,392.24,392.71,391.86,392.62,2864.0,392.24,392.71,391.86,392.62,2864.0
2025-01-24 11:35:00,392.5,392.61,392.16,392.5,2255.0,392.5,392.61,392.16,392.5,2255.0
2025-01-24 11:40:00,392.5,392.56,392.26,392.48,3465.0,392.5,392.56,392.26,392.48,3465.0
2025-01-24 11:45:00,392.29,392.44,391.68,391.77,2795.0,392.29,392.44,391.68,391.77,2795.0
2025-01-24 11:50:00,391.75,392.19,391.4,391.65,8909.0,391.75,392.19,391.4,391.65,8909.0
2025-01-24 11:55:00,391.57,391.61,390.9,391.07,6706.0,391.57,391.61,390.9,391.07,6706.0
2025-01-24 12:00:00,390.93,392.82,390.93,392.75,11440.0,390.93,392.82,390.93,392.75,11440.0
2025-01-24 12:05:00,392.47,393.45,392.46,393.44,12186.0,392.47,393.45,392.46,393.44,12186.0
2025-01-24 12:10:00,393.33,394.51,393.15,394.22,10301.0,393.33,394.51,393.15,394.22,10301.0
2025-01-24 12:15:00,394.28,394.96,393.83,394.68,9057.0,394.28,394.96,393.83,394.68,9057.0
2025-01-24 12:20:00,394.69,394.85,393.8,394.18,13296.0,394.69,394.85,393.8,394.18,13296.0
2025-01-24 12:25:00,394.06,394.31,393.25,393.42,7200.0,394.06,394.31,393.25,393.42,7200.0
2025-01-24 12:30:00,393.44,393.91,393.42,393.74,6260.0,393.44,393.91,393.42,393.74,6260.0
2025-01-24 12:35:00,393.75,395.25,393.62,395.19,19611.0,393.75,395.25,393.62,395.19,19611.0
2025-01-24 12:40:00,395.47,395.91,395.2,395.61,9539.0,395.47,395.91,395.2,395.61,9539.0
2025-01-24 12:45:00,395.61,395.84,394.96,395.32,25785.0,395.61,395.84,394.96,395.32,25785.0
2025-01-24 12:50:00,395.18,395.84,395.17,395.69,7775.0,395.18,395.84,395.17,395.69,7775.0
2025-01-24 12:55:00,395.69,395.69,395.08,395.32,5123.0,395.69,395.69,395.08,395.32,5123.0
2025-01-24 13:00:00,395.32,396.43,395.25,396.42,5875.0,395.32,396.43,395.25,396.42,5875.0
2025-01-24 13:05:00,396.41,396.76,396.18,396.73,16340.0,396.41,396.76,396.18,396.73,16340.0
2025-01-24 13:10:00,396.53,396.66,395.78,395.97,10310.0,396.53,396.66,395.78,395.97,10310.0
2025-01-24 13:15:00,395.75,396.02,395.51,395.81,4508.0,395.75,396.02,395.51,395.81,4508.0
2025-01-24 13:20:00,396.0,396.73,395.9,396.68,16011.0,396.0,396.73,395.9,396.68,16011.0
2025-01-24 13:25:00,396.68,396.82,396.31,396.61,7433.0,396.68,396.82,396.31,396.61,7433.0
2025-01-24 13:30:00,396.61,396.8,395.84,395.9,26924.0,396.61,396.8,395.84,395.9,26924.0
2025-01-24 13:35:00,396.14,396.17,395.85,396.17,9916.0,396.14,396.17,395.85,396.17,9916.0
2025-01-24 13:40:00,396.35,396.81,395.97,396.63,6045.0,396.35,396.81,395.97,396.63,6045.0
2025-01-24 13:45:00,396.47,397.26,396.46,397.13,10424.0,396.47,397.26,396.46,397.13,10424.0
2025-01-24 13:50:00,397.13,397.89,397.05,397.72,40918.0,397.13,397.89,397.05,397.72,40918.0
2025-01-24 13:55:00,397.56,397.85,395.86,395.86,25583.0,397.56,397.85,395.86,395.86,25583.0
2025-01-24 14:00:00,395.69,396.59,395.53,395.74,10359.0,395.69,396.59,395.53,395.74,10359.0
2025-01-24 14:05:00,395.85,396.59,395.85,396.45,3890.0,395.85,396.59,395.85,396.45,3890.0
2025-01-24 14:10:00,396.62,396.62,395.81,396.47,14567.0,396.62,396.62,395.81,396.47,14567.0
2025-01-24 14:15:00,396.19,397.24,396.15,396.98,12172.0,396.19,397.24,396.15,396.98,12172.0
2025-01-24 14:20:00,396.87,397.7,396.77,397.5,15451.0,396.87,397.7,396.77,397.5,15451.0
2025-01-24 14:25:00,397.5,397.74,397.16,397.53,28355.0,397.5,397.74,397.16,397.53,28355.0
2025-01-24 14:30:00,397.29,397.53,396.84,397.11,17372.0,397.29,397.53,396.84,397.11,17372.0
2025-01-24 14:35:00,397.28,397.6,396.81,397.53,18035.0,397.28,397.6,396.81,397.53,18035.0
2025-01-24 14:40:00,397.59,397.94,397.52,397.89,6917.0,397.59,397.94,397.52,397.89,6917.0
2025-01-24 14:45:00,397.89,398.18,397.53,398.12,14541.0,397.89,398.18,397.53,398.12,14541.0
2025-01-24 14:50:00,398.0,398.65,397.84,398.57,8877.0,398.0,398.65,397.84,398.57,8877.0
2025-01-24 14:55:00,398.61,398.76,398.13,398.3,15606.0,398.61,398.76,398.13,398.3,15606.0
2025-01-24 15:00:00,398.24,398.42,397.31,398.32,27328.0,398.24,398.42,397.31,398.32,27328.0
2025-01-24 15:05:00,398.31,398.93,398.07,398.71,10020.0,398.31,398.93,398.07,398.71,10020.0
2025-01-24 15:10:00,398.84,399.56,398.83,399.55,13580.0,398.84,399.56,398.83,399.55,13580.0
2025-01-24 15:15:00,399.5,399.7,398.76,398.76,19786.0,399.5,399.7,398.76,398.76,19786.0
2025-01-24 15:20:00,398.86,398.86,397.96,397.96,15574.0,398.86,398.86,397.96,397.96,15574.0
2025-01-24 15:25:00,397.93,398.27,397.5,398.08,13097.0,397.93,398.27,397.5,398.08,13097.0
2025-01-24 15:30:00,398.24,399.3,398.09,399.05,24997.0,398.24,399.3,398.09,399.05,24997.0
2025-01-24 15:35:00,399.03,400.3,399.0,400.16,35977.0,399.03,400.3,399.0,400.16,35977.0
2025-01-24 15:40:00,400.21,400.25,398.63,399.36,32201.0,400.21,400.25,398.63,399.36,32201.0
2025-01-24 15:45:00,399.27,399.45,398.37,398.62,31330.0,399.27,399.45,398.37,398.62,31330.0
2025-01-24 15:50:00,398.8,400.23,398.46,400.03,49145.0,398.8,400.23,398.46,400.03,49145.0
2025-01-24 15:55:00,399.86,400.79,399.73,400.03,126329.0,399.86,400.79,399.73,400.03,126329.0
2025-01-27 09:30:00,395.18,401.0,394.5,398.91,89490.0,395.18,401.0,394.5,398.91,89490.0
2025-01-27 09:35:00,397.95,399.59,396.86,397.91,25497.0,397.95,399.59,396.86,397.91,25497.0
2025-01-27 09:40:00,397.91,397.91,396.27,397.29,23316.0,397.91,397.91,396.27,397.29,23316.0
2025-01-27 09:45:00,397.29,397.67,396.01,396.42,48295.0,397.29,397.67,396.01,396.42,48295.0
2025-01-27 09:50:00,395.95,396.71,394.89,396.31,21735.0,395.95,396.71,394.89,396.31,21735.0
2025-01-27 09:55:00,396.34,398.5,396.31,398.5,8036.0,396.34,398.5,396.31,398.5,8036.0
2025-01-27 10:00:00,398.6,400.38,398.44,400.33,9198.0,398.6,400.38,398.44,400.33,9198.0
2025-01-27 10:05:00,400.38,402.96,400.13,402.32,24577.0,400.38,402.96,400.13,402.32,24577.0
2025-01-27 10:10:00,401.91,402.0,400.83,401.8,22649.0,401.91,402.0,400.83,401.8,22649.0
2025-01-27 10:15:00,402.32,403.0,401.47,401.47,7532.0,402.32,403.0,401.47,401.47,7532.0
2025-01-27 10:20:00,401.77,402.55,400.27,402.55,24677.0,401.77,402.55,400.27,402.55,24677.0
2025-01-27 10:25:00,402.12,403.98,401.79,403.79,10784.0,402.12,403.98,401.79,403.79,10784.0
2025-01-27 10:30:00,403.98,405.04,403.67,404.2,33348.0,403.98,405.04,403.67,404.2,33348.0
2025-01-27 10:35:00,404.4,406.0,403.96,405.71,33114.0,404.4,406.0,403.96,405.71,33114.0
2025-01-27 10:40:00,405.67,405.67,403.79,403.82,18797.0,405.67,405.67,403.79,403.82,18797.0
2025-01-27 10:45:00,403.65,403.72,402.22,403.54,11905.0,403.65,403.72,402.22,403.54,11905.0
2025-01-27 10:50:00,404.02,405.8,404.02,405.63,5930.0,404.02,405.8,404.02,405.63,5930.0
2025-01-27 10:55:00,405.9,406.34,405.19,405.98,9395.0,405.9,406.34,405.19,405.98,9395.0
2025-01-27 11:00:00,405.11,405.65,404.24,405.65,27388.0,405.11,405.65,404.24,405.65,27388.0
2025-01-27 11:05:00,405.55,405.65,404.76,404.83,5213.0,405.55,405.65,404.76,404.83,5213.0
2025-01-27 11:10:00,405.13,405.49,404.72,405.0,10430.0,405.13,405.49,404.72,405.0,10430.0
2025-01-27 11:15:00,404.88,405.18,404.4,404.5,10192.0,404.88,405.18,404.4,404.5,10192.0
2025-01-27 11:20:00,404.57,405.53,404.53,404.81,25837.0,404.57,405.53,404.53,404.81,25837.0
2025-01-27 11:25:00,404.67,405.05,403.93,404.37,34731.0,404.67,405.05,403.93,404.37,34731.0
2025-01-27 11:30:00,404.15,405.71,403.83,405.54,20115.0,404.15,405.71,403.83,405.54,20115.0
2025-01-27 11:35:00,405.83,406.54,405.69,406.33,3381.0,405.83,406.54,405.69,406.33,3381.0
2025-01-27 11:40:00,406.79,406.79,405.93,406.56,3279.0,406.79,406.79,405.93,406.56,3279.0
2025-01-27 11:45:00,406.55,407.32,406.54,406.87,6736.0,406.55,407.32,406.54,406.87,6736.0
2025-01-27 11:50:00,406.37,406.73,405.81,406.29,5001.0,406.37,406.73,405.81,406.29,5001.0
2025-01-27 11:55:00,405.82,406.84,405.82,406.44,2692.0,405.82,406.84,405.82,406.44,2692.0
2025-01-27 12:00:00,406.44,407.42,406.08,407.42,3902.0,406.44,407.42,406.08,407.42,3902.0
2025-01-27 12:05:00,407.44,407.83,406.59,406.65,6180.0,407.44,407.83,406.59,406.65,6180.0
2025-01-27 12:10:00,406.94,407.45,406.74,407.18,2379.0,406.94,407.45,406.74,407.18,2379.0
2025-01-27 12:15:00,406.86,407.24,406.61,406.77,6196.0,406.86,407.24,406.61,406.77,6196.0
2025-01-27 12:20:00,406.88,407.24,406.59,406.6,2189.0,406.88,407.24,406.59,406.6,2189.0
2025-01-27 12:25:00,406.75,407.25,406.14,406.62,9207.0,406.75,407.25,406.14,406.62,9207.0
2025-01-27 12:30:00,406.63,407.0,406.61,406.66,1585.0,406.63,407.0,406.61,406.66,1585.0
2025-01-27 12:35:00,406.71,407.68,406.71,407.68,2254.0,406.71,407.68,406.71,407.68,2254.0
2025-01-27 12:40:00,407.7,408.13,407.02,407.02,9492.0,407.7,408.13,407.02,407.02,9492.0
2025-01-27 12:45:00,407.28,407.52,406.75,406.92,5240.0,407.28,407.52,406.75,406.92,5240.0
2025-01-27 12:50:00,406.92,406.92,406.25,406.69,1939.0,406.92,406.92,406.25,406.69,1939.0
2025-01-27 12:55:00,406.6,406.92,405.57,405.98,11023.0,406.6,406.92,405.57,405.98,11023.0
2025-01-27 13:00:00,406.0,406.55,405.91,406.2,3956.0,406.0,406.55,405.91,406.2,3956.0
2025-01-27 13:05:00,406.19,406.9,406.11,406.6,4534.0,406.19,406.9,406.11,406.6,4534.0
2025-01-27 13:10:00,406.05,406.69,405.79,405.8,6510.0,406.05,406.69,405.79,405.8,6510.0
2025-01-27 13:15:00,406.47,406.47,405.38,405.42,3573.0,406.47,406.47,405.38,405.42,3573.0
2025-01-27 13:20:00,405.41,405.94,405.4,405.43,3061.0,405.41,405.94,405.4,405.43,3061.0
2025-01-27 13:25:00,405.51,405.52,404.14,404.49,7189.0,405.51,405.52,404.14,404.49,7189.0
2025-01-27 13:30:00,404.61,405.95,404.5,405.61,11909.0,404.61,405.95,404.5,405.61,11909.0
2025-01-27 13:35:00,405.49,405.84,404.6,404.8,15744.0,405.49,405.84,404.6,404.8,15744.0
2025-01-27 13:40:00,404.8,405.67,404.62,405.35,3996.0,404.8,405.67,404.62,405.35,3996.0
2025-01-27 13:45:00,405.17,405.65,403.85,404.2,5679.0,405.17,405.65,403.85,404.2,5679.0
2025-01-27 13:50:00,404.0,404.12,403.43,404.03,9741.0,404.0,404.12,403.43,404.03,9741.0
2025-01-27 13:55:00,403.76,404.15,402.96,403.27,10212.0,403.76,404.15,402.96,403.27,10212.0
2025-01-27 14:00:00,403.57,404.03,403.18,403.52,12141.0,403.57,404.03,403.18,403.52,12141.0
2025-01-27 14:05:00,403.48,403.64,402.95,403.15,15497.0,403.48,403.64,402.95,403.15,15497.0
2025-01-27 14:10:00,402.92,403.32,402.89,402.99,6912.0,402.92,403.32,402.89,402.99,6912.0
2025-01-27 14:15:00,403.0,403.62,402.99,403.51,8356.0,403.0,403.62,402.99,403.51,8356.0
2025-01-27 14:20:00,403.52,403.9,403.46,403.71,6758.0,403.52,403.9,403.46,403.71,6758.0
2025-01-27 14:25:00,403.81,404.65,403.56,404.65,9827.0,403.81,404.65,403.56,404.65,9827.0
2025-01-27 14:30:00,404.44,404.79,404.26,404.61,4730.0,404.44,404.79,404.26,404.61,4730.0
2025-01-27 14:35:00,404.62,404.8,404.46,404.58,5366.0,404.62,404.8,404.46,404.58,5366.0
2025-01-27 14:40:00,404.52,405.23,403.54,403.78,29719.0,404.52,405.23,403.54,403.78,29719.0
2025-01-27 14:45:00,403.63,403.95,403.1,403.23,22403.0,403.63,403.95,403.1,403.23,22403.0
2025-01-27 14:50:00,403.45,403.57,402.96,403.18,13108.0,403.45,403.57,402.96,403.18,13108.0
2025-01-27 14:55:00,403.18,403.66,402.4,403.0,16354.0,403.18,403.66,402.4,403.0,16354.0
2025-01-27 15:00:00,402.78,403.82,402.57,403.47,11971.0,402.78,403.82,402.57,403.47,11971.0
2025-01-27 15:05:00,403.21,403.21,401.91,402.95,10255.0,403.21,403.21,401.91,402.95,10255.0
2025-01-27 15:10:00,402.97,403.59,402.76,403.49,6250.0,402.97,403.59,402.76,403.49,6250.0
2025-01-27 15:15:00,403.32,404.04,403.3,403.54,4535.0,403.32,404.04,403.3,403.54,4535.0
2025-01-27 15:20:00,403.69,404.1,403.49,403.65,13489.0,403.69,404.1,403.49,403.65,13489.0
2025-01-27 15:25:00,403.33,404.0,403.18,403.81,23762.0,403.33,404.0,403.18,403.81,23762.0
2025-01-27 15:30:00,403.77,404.21,403.65,403.74,26849.0,403.77,404.21,403.65,403.74,26849.0
2025-01-27 15:35:00,403.7,404.52,403.7,404.44,8720.0,403.7,404.52,403.7,404.44,8720.0
2025-01-27 15:40:00,404.44,404.83,403.43,403.79,19462.0,404.44,404.83,403.43,403.79,19462.0
2025-01-27 15:45:00,403.85,404.3,402.79,402.85,19169.0,403.85,404.3,402.79,402.85,19169.0
2025-01-27 15:50:00,402.84,403.63,401.47,401.81,46473.0,402.84,403.63,401.47,401.81,46473.0
2025-01-27 15:55:00,401.81,403.11,401.55,402.99,125794.0,401.81,403.11,401.55,402.99,125794.0
2025-01-28 09:30:00,404.39,408.78,403.59,407.64,47282.0,404.39,408.78,403.59,407.64,47282.0
2025-01-28 09:35:00,407.09,407.09,403.23,405.9,23993.0,407.09,407.09,403.23,405.9,23993.0
2025-01-28 09:40:00,406.65,410.02,406.01,407.34,34810.0,406.65,410.02,406.01,407.34,34810.0
2025-01-28 09:45:00,407.05,407.22,404.96,406.13,27438.0,407.05,407.22,404.96,406.13,27438.0
2025-01-28 09:50:00,406.13,409.74,405.97,409.74,10945.0,406.13,409.74,405.97,409.74,10945.0
2025-01-28 09:55:00,409.03,409.37,408.28,409.08,8757.0,409.03,409.37,408.28,409.08,8757.0
2025-01-28 10:00:00,408.93,411.99,408.44,411.66,25493.0,408.93,411.99,408.44,411.66,25493.0
2025-01-28 10:05:00,412.0,412.0,410.93,411.86,19198.0,412.0,412.0,410.93,411.86,19198.0
2025-01-28 10:10:00,411.88,412.91,411.67,412.82,19859.0,411.88,412.91,411.67,412.82,19859.0
2025-01-28 10:15:00,412.82,413.64,412.23,413.5,9737.0,412.82,413.64,412.23,413.5,9737.0
2025-01-28 10:20:00,413.53,413.89,413.08,413.35,16859.0,413.53,413.89,413.08,413.35,16859.0
2025-01-28 10:25:00,413.3,413.33,412.08,412.27,16031.0,413.3,413.33,412.08,412.27,16031.0
2025-01-28 10:30:00,412.52,412.73,410.56,410.71,15344.0,412.52,412.73,410.56,410.71,15344.0
2025-01-28 10:35:00,410.69,411.13,410.22,410.89,21320.0,410.69,411.13,410.22,410.89,21320.0
2025-01-28 10:40:00,410.86,410.9,408.26,408.27,17844.0,410.86,410.9,408.26,408.27,17844.0
2025-01-28 10:45:00,408.4,409.71,408.24,409.47,8972.0,408.4,409.71,408.24,409.47,8972.0
2025-01-28 10:50:00,409.47,411.91,409.47,410.83,12658.0,409.47,411.91,409.47,410.83,12658.0
2025-01-28 10:55:00,410.82,412.28,410.53,411.85,9351.0,410.82,412.28,410.53,411.85,9351.0
2025-01-28 11:00:00,411.85,411.97,410.48,411.15,9407.0,411.85,411.97,410.48,411.15,9407.0
2025-01-28 11:05:00,411.99,412.14,411.74,412.08,4143.0,411.99,412.14,411.74,412.08,4143.0
2025-01-28 11:10:00,412.0,412.71,411.53,412.27,7777.0,412.0,412.71,411.53,412.27,7777.0
2025-01-28 11:15:00,412.42,413.37,412.42,412.91,10491.0,412.42,413.37,412.42,412.91,10491.0
2025-01-28 11:20:00,412.91,413.2,412.6,412.67,4010.0,412.91,413.2,412.6,412.67,4010.0
2025-01-28 11:25:00,412.85,412.85,411.8,412.29,10430.0,412.85,412.85,411.8,412.29,10430.0
2025-01-28 11:30:00,412.34,412.71,412.18,412.52,7181.0,412.34,412.71,412.18,412.52,7181.0
2025-01-28 11:35:00,412.32,412.54,411.58,412.53,5527.0,412.32,412.54,411.58,412.53,5527.0
2025-01-28 11:40:00,412.37,412.51,411.78,412.36,4315.0,412.37,412.51,411.78,412.36,4315.0
2025-01-28 11:45:00,412.5,413.18,412.45,412.47,10249.0,412.5,413.18,412.45,412.47,10249.0
2025-01-28 11:50:00,412.8,412.99,411.66,412.18,5399.0,412.8,412.99,411.66,412.18,5399.0
2025-01-28 11:55:00,411.87,412.18,411.8,411.91,3640.0,411.87,412.18,411.8,411.91,3640.0
2025-01-28 12:00:00,411.91,412.45,411.83,412.34,2793.0,411.91,412.45,411.83,412.34,2793.0
2025-01-28 12:05:00,412.22,413.46,412.22,413.13,12029.0,412.22,413.46,412.22,413.13,12029.0
2025-01-28 12:10:00,413.13,413.7,412.56,412.56,5893.0,413.13,413.7,412.56,412.56,5893.0
2025-01-28 12:15:00,412.66,412.72,411.82,412.05,7828.0,412.66,412.72,411.82,412.05,7828.0
2025-01-28 12:20:00,412.04,412.39,411.8,412.11,4819.0,412.04,412.39,411.8,412.11,4819.0
2025-01-28 12:25:00,412.38,412.64,411.92,412.63,9381.0,412.38,412.64,411.92,412.63,9381.0
2025-01-28 12:30:00,412.64,413.13,412.55,412.8,3198.0,412.64,413.13,412.55,412.8,3198.0
2025-01-28 12:35:00,412.99,413.76,412.78,413.24,16524.0,412.99,413.76,412.78,413.24,16524.0
2025-01-28 12:40:00,413.36,413.72,413.09,413.39,7056.0,413.36,413.72,413.09,413.39,7056.0
2025-01-28 12:45:00,413.4,413.5,412.84,413.29,5506.0,413.4,413.5,412.84,413.29,5506.0
2025-01-28 12:50:00,413.04,413.26,412.42,412.68,3867.0,413.04,413.26,412.42,412.68,3867.0
2025-01-28 12:55:00,412.76,412.83,412.29,412.47,5677.0,412.76,412.83,412.29,412.47,5677.0
2025-01-28 13:00:00,412.47,412.69,412.0,412.34,4849.0,412.47,412.69,412.0,412.34,4849.0
2025-01-28 13:05:00,411.94,413.46,411.94,413.45,3972.0,411.94,413.46,411.94,413.45,3972.0
2025-01-28 13:10:00,413.56,414.35,413.39,414.24,14233.0,413.56,414.35,413.39,414.24,14233.0
2025-01-28 13:15:00,414.5,414.5,413.99,414.43,3203.0,414.5,414.5,413.99,414.43,3203.0
2025-01-28 13:20:00,414.0,416.0,414.0,414.95,25355.0,414.0,416.0,414.0,414.95,25355.0
2025-01-28 13:25:00,414.94,415.25,414.29,414.53,5355.0,414.94,415.25,414.29,414.53,5355.0
2025-01-28 13:30:00,414.6,414.87,414.48,414.68,6210.0,414.6,414.87,414.48,414.68,6210.0
2025-01-28 13:35:00,414.68,414.68,413.65,413.88,3600.0,414.68,414.68,413.65,413.88,3600.0
2025-01-28 13:40:00,414.04,414.09,413.61,413.65,4913.0,414.04,414.09,413.61,413.65,4913.0
2025-01-28 13:45:00,413.61,413.64,412.94,413.19,3099.0,413.61,413.64,412.94,413.19,3099.0
2025-01-28 13:50:00,413.15,413.69,412.3,412.3,10961.0,413.15,413.69,412.3,412.3,10961.0
2025-01-28 13:55:00,412.15,412.9,412.14,412.66,3438.0,412.15,412.9,412.14,412.66,3438.0
2025-01-28 14:00:00,412.39,413.14,412.38,413.14,4257.0,412.39,413.14,412.38,413.14,4257.0
2025-01-28 14:05:00,413.47,413.53,412.85,412.85,8574.0,413.47,413.53,412.85,412.85,8574.0
2025-01-28 14:10:00,412.38,412.7,412.2,412.42,5895.0,412.38,412.7,412.2,412.42,5895.0
2025-01-28 14:15:00,412.33,413.01,412.3,412.83,4088.0,412.33,413.01,412.3,412.83,4088.0
2025-01-28 14:20:00,413.03,413.4,413.0,413.4,2717.0,413.03,413.4,413.0,413.4,2717.0
2025-01-28 14:25:00,413.14,413.39,413.14,413.19,2800.0,413.14,413.39,413.14,413.19,2800.0
2025-01-28 14:30:00,413.0,413.57,413.0,413.57,3060.0,413.0,413.57,413.0,413.57,3060.0
2025-01-28 14:35:00,413.39,413.55,413.02,413.28,11605.0,413.39,413.55,413.02,413.28,11605.0
2025-01-28 14:40:00,413.41,413.41,412.31,412.43,8394.0,413.41,413.41,412.31,412.43,8394.0
2025-01-28 14:45:00,412.65,412.85,412.09,412.09,5329.0,412.65,412.85,412.09,412.09,5329.0
2025-01-28 14:50:00,411.96,411.96,411.25,411.65,8329.0,411.96,411.96,411.25,411.65,8329.0
2025-01-28 14:55:00,411.77,411.77,410.98,410.98,2768.0,411.77,411.77,410.98,410.98,2768.0
2025-01-28 15:00:00,410.93,411.82,410.79,411.59,9992.0,410.93,411.82,410.79,411.59,9992.0
2025-01-28 15:05:00,411.59,411.74,410.82,411.14,12505.0,411.59,411.74,410.82,411.14,12505.0
2025-01-28 15:10:00,411.33,411.52,410.51,410.88,21850.0,411.33,411.52,410.51,410.88,21850.0
2025-01-28 15:15:00,410.88,411.6,410.63,411.25,8632.0,410.88,411.6,410.63,411.25,8632.0
2025-01-28 15:20:00,411.25,411.25,409.71,409.88,44808.0,411.25,411.25,409.71,409.88,44808.0
2025-01-28 15:25:00,409.94,410.39,409.77,410.18,5243.0,409.94,410.39,409.77,410.18,5243.0
2025-01-28 15:30:00,409.99,410.0,408.93,408.93,9771.0,409.99,410.0,408.93,408.93,9771.0
2025-01-28 15:35:00,408.93,409.14,408.15,408.49,6364.0,408.93,409.14,408.15,408.49,6364.0
2025-01-28 15:40:00,408.66,408.73,407.83,407.84,7560.0,408.66,408.73,407.83,407.84,7560.0
2025-01-28 15:45:00,407.8,408.02,407.23,407.67,8101.0,407.8,408.02,407.23,407.67,8101.0
2025-01-28 15:50:00,407.83,408.82,407.77,408.58,19098.0,407.83,408.82,407.77,408.58,19098.0
2025-01-28 15:55:00,408.67,409.74,408.67,409.55,35184.0,408.67,409.74,408.67,409.55,35184.0
2025-01-29 09:30:00,410.38,412.2,409.03,410.58,19878.0,410.38,412.2,409.03,410.58,19878.0
2025-01-29 09:35:00,410.62,411.51,410.31,411.03,22857.0,410.62,411.51,410.31,411.03,22857.0
2025-01-29 09:40:00,411.49,411.5,410.0,410.43,20117.0,411.49,411.5,410.0,410.43,20117.0
2025-01-29 09:45:00,410.44,410.45,408.84,409.31,13720.0,410.44,410.45,408.84,409.31,13720.0
2025-01-29 09:50:00,409.07,409.41,408.34,408.43,5619.0,409.07,409.41,408.34,408.43,5619.0
2025-01-29 09:55:00,408.2,409.1,407.6,408.52,10752.0,408.2,409.1,407.6,408.52,10752.0
2025-01-29 10:00:00,409.21,409.37,408.56,408.97,3317.0,409.21,409.37,408.56,408.97,3317.0
2025-01-29 10:05:00,408.96,410.04,408.28,410.04,7804.0,408.96,410.04,408.28,410.04,7804.0
2025-01-29 10:10:00,410.04,411.23,410.03,411.23,2743.0,410.04,411.23,410.03,411.23,2743.0
2025-01-29 10:15:00,411.43,412.3,411.11,411.36,11317.0,411.43,412.3,411.11,411.36,11317.0
2025-01-29 10:20:00,411.0,412.13,410.97,412.13,1953.0,411.0,412.13,410.97,412.13,1953.0
2025-01-29 10:25:00,412.25,412.25,410.84,411.03,5988.0,412.25,412.25,410.84,411.03,5988.0
2025-01-29 10:30:00,410.83,411.44,410.83,411.06,568.0,410.83,411.44,410.83,411.06,568.0
2025-01-29 10:35:00,410.98,411.23,410.35,410.93,5103.0,410.98,411.23,410.35,410.93,5103.0
2025-01-29 10:40:00,410.71,411.54,410.7,410.83,2350.0,410.71,411.54,410.7,410.83,2350.0
2025-01-29 10:45:00,410.9,411.47,410.8,411.29,2036.0,410.9,411.47,410.8,411.29,2036.0
2025-01-29 10:50:00,411.5,412.21,411.5,411.69,4328.0,411.5,412.21,411.5,411.69,4328.0
2025-01-29 10:55:00,411.8,412.14,411.14,411.34,1290.0,411.8,412.14,411.14,411.34,1290.0
2025-01-29 11:00:00,411.35,412.18,411.26,412.18,3465.0,411.35,412.18,411.26,412.18,3465.0
2025-01-29 11:05:00,411.88,411.88,411.54,411.55,1300.0,411.88,411.88,411.54,411.55,1300.0
2025-01-29 11:10:00,411.03,411.56,410.71,410.9,14264.0,411.03,411.56,410.71,410.9,14264.0
2025-01-29 11:15:00,410.87,410.87,409.59,410.28,12730.0,410.87,410.87,409.59,410.28,12730.0
2025-01-29 11:20:00,410.47,411.42,409.99,410.62,9305.0,410.47,411.42,409.99,410.62,9305.0
2025-01-29 11:25:00,411.02,411.02,409.36,410.49,9589.0,411.02,411.02,409.36,410.49,9589.0
2025-01-29 11:30:00,410.87,411.1,409.49,410.98,17192.0,410.87,411.1,409.49,410.98,17192.0
2025-01-29 11:35:00,411.0,411.07,410.11,410.18,2100.0,411.0,411.07,410.11,410.18,2100.0
2025-01-29 11:40:00,409.72,409.94,409.57,409.57,2232.0,409.72,409.94,409.57,409.57,2232.0
2025-01-29 11:45:00,409.96,410.33,409.94,410.31,2751.0,409.96,410.33,409.94,410.31,2751.0
2025-01-29 11:50:00,410.24,410.26,410.19,410.25,1500.0,410.24,410.26,410.19,410.25,1500.0
2025-01-29 11:55:00,410.24,410.24,409.38,409.62,4014.0,410.24,410.24,409.38,409.62,4014.0
2025-01-29 12:00:00,409.93,410.62,409.38,410.62,1823.0,409.93,410.62,409.38,410.62,1823.0
2025-01-29 12:05:00,410.5,411.0,410.34,410.88,2175.0,410.5,411.0,410.34,410.88,2175.0
2025-01-29 12:10:00,410.95,411.0,410.61,410.61,1900.0,410.95,411.0,410.61,410.61,1900.0
2025-01-29 12:15:00,410.24,411.27,410.24,411.25,1600.0,410.24,411.27,410.24,411.25,1600.0
2025-01-29 12:20:00,411.0,411.46,411.0,411.46,1100.0,411.0,411.46,411.0,411.46,1100.0
2025-01-29 12:25:00,411.46,411.46,410.97,410.99,1211.0,411.46,411.46,410.97,410.99,1211.0
2025-01-29 12:30:00,411.0,411.35,410.95,410.95,1000.0,411.0,411.35,410.95,410.95,1000.0
2025-01-29 12:35:00,410.76,410.96,410.76,410.94,1200.0,410.76,410.96,410.76,410.94,1200.0
2025-01-29 12:40:00,410.91,411.1,410.7,411.1,630.0,410.91,411.1,410.7,411.1,630.0
2025-01-29 12:45:00,411.11,411.11,410.74,410.85,1100.0,411.11,411.11,410.74,410.85,1100.0
2025-01-29 12:50:00,410.65,410.88,410.08,410.67,4141.0,410.65,410.88,410.08,410.67,4141.0
2025-01-29 12:55:00,410.67,410.67,410.27,410.37,1085.0,410.67,410.67,410.27,410.37,1085.0
2025-01-29 13:00:00,410.37,410.38,409.88,409.89,7536.0,410.37,410.38,409.88,409.89,7536.0
2025-01-29 13:05:00,409.87,410.61,409.86,410.61,1735.0,409.87,410.61,409.86,410.61,1735.0
2025-01-29 13:10:00,410.91,410.92,410.26,410.29,2981.0,410.91,410.92,410.26,410.29,2981.0
2025-01-29 13:15:00,410.29,410.29,410.05,410.23,800.0,410.29,410.29,410.05,410.23,800.0
2025-01-29 13:20:00,410.24,410.62,409.99,410.62,2507.0,410.24,410.62,409.99,410.62,2507.0
2025-01-29 13:25:00,410.62,410.8,410.62,410.72,800.0,410.62,410.8,410.62,410.72,800.0
2025-01-29 13:30:00,410.88,411.08,410.84,410.93,806.0,410.88,411.08,410.84,410.93,806.0
2025-01-29 13:35:00,410.94,411.19,410.69,411.03,1303.0,410.94,411.19,410.69,411.03,1303.0
2025-01-29 13:40:00,411.02,411.02,411.02,411.02,400.0,411.02,411.02,411.02,411.02,400.0
2025-01-29 13:45:00,411.27,411.75,411.24,411.64,1610.0,411.27,411.75,411.24,411.64,1610.0
2025-01-29 13:50:00,411.6,412.05,411.45,411.9,4103.0,411.6,412.05,411.45,411.9,4103.0
2025-01-29 13:55:00,411.75,411.75,411.27,411.27,2129.0,411.75,411.75,411.27,411.27,2129.0
2025-01-29 14:00:00,411.03,411.03,409.71,409.75,6081.0,411.03,411.03,409.71,409.75,6081.0
2025-01-29 14:05:00,409.75,410.41,409.75,410.16,3005.0,409.75,410.41,409.75,410.16,3005.0
2025-01-29 14:10:00,410.16,410.16,409.42,409.5,10185.0,410.16,410.16,409.42,409.5,10185.0
2025-01-29 14:15:00,409.63,409.69,409.32,409.5,6854.0,409.63,409.69,409.32,409.5,6854.0
2025-01-29 14:20:00,409.54,410.18,409.52,410.18,4254.0,409.54,410.18,409.52,410.18,4254.0
2025-01-29 14:25:00,409.97,410.46,409.71,410.02,6964.0,409.97,410.46,409.71,410.02,6964.0
2025-01-29 14:30:00,410.02,411.5,410.01,410.99,3838.0,410.02,411.5,410.01,410.99,3838.0
2025-01-29 14:35:00,410.81,412.14,410.47,412.03,18418.0,410.81,412.14,410.47,412.03,18418.0
2025-01-29 14:40:00,412.08,413.31,412.08,412.72,9884.0,412.08,413.31,412.08,412.72,9884.0
2025-01-29 14:45:00,412.61,413.55,411.92,412.56,9261.0,412.61,413.55,411.92,412.56,9261.0
2025-01-29 14:50:00,412.41,413.5,412.41,412.76,5224.0,412.41,413.5,412.41,412.76,5224.0
2025-01-29 14:55:00,412.3,412.83,411.85,412.12,5487.0,412.3,412.83,411.85,412.12,5487.0
2025-01-29 15:00:00,412.12,412.12,411.31,411.34,3219.0,412.12,412.12,411.31,411.34,3219.0
2025-01-29 15:05:00,411.3,411.7,411.12,411.55,2427.0,411.3,411.7,411.12,411.55,2427.0
2025-01-29 15:10:00,411.82,412.02,410.44,410.94,4144.0,411.82,412.02,410.44,410.94,4144.0
2025-01-29 15:15:00,410.47,411.14,410.35,411.14,4208.0,410.47,411.14,410.35,411.14,4208.0
2025-01-29 15:20:00,411.2,412.23,411.15,412.23,3915.0,411.2,412.23,411.15,412.23,3915.0
2025-01-29 15:25:00,412.42,412.55,411.89,411.9,2772.0,412.42,412.55,411.89,411.9,2772.0
2025-01-29 15:30:00,411.77,412.22,411.38,411.65,4934.0,411.77,412.22,411.38,411.65,4934.0
2025-01-29 15:35:00,411.67,411.67,411.33,411.41,6692.0,411.67,411.67,411.33,411.41,6692.0
2025-01-29 15:40:00,411.41,412.06,411.13,411.13,10614.0,411.41,412.06,411.13,411.13,10614.0
2025-01-29 15:45:00,411.16,411.33,410.68,410.96,4082.0,411.16,411.33,410.68,410.96,4082.0
2025-01-29 15:50:00,410.96,411.21,410.54,411.0,10318.0,410.96,411.21,410.54,411.0,10318.0
2025-01-29 15:55:00,411.1,411.57,410.8,411.23,27610.0,411.1,411.57,410.8,411.23,27610.0
2025-01-30 09:30:00,415.0,416.22,413.51,415.18,19756.0,415.0,416.22,413.51,415.18,19756.0
2025-01-30 09:35:00,415.78,417.22,415.13,416.95,9784.0,415.78,417.22,415.13,416.95,9784.0
2025-01-30 09:40:00,417.22,418.17,416.88,417.87,8541.0,417.22,418.17,416.88,417.87,8541.0
2025-01-30 09:45:00,417.94,419.32,416.46,419.32,19147.0,417.94,419.32,416.46,419.32,19147.0
2025-01-30 09:50:00,418.74,418.75,418.02,418.36,1500.0,418.74,418.75,418.02,418.36,1500.0
2025-01-30 09:55:00,418.36,421.4,418.36,420.99,34450.0,418.36,421.4,418.36,420.99,34450.0
2025-01-30 10:00:00,421.02,422.27,420.72,422.14,27089.0,421.02,422.27,420.72,422.14,27089.0
2025-01-30 10:05:00,422.32,423.05,420.02,420.03,12453.0,422.32,423.05,420.02,420.03,12453.0
2025-01-30 10:10:00,420.34,420.83,419.79,420.32,15107.0,420.34,420.83,419.79,420.32,15107.0
2025-01-30 10:15:00,420.39,420.99,419.62,419.77,6826.0,420.39,420.99,419.62,419.77,6826.0
2025-01-30 10:20:00,419.99,420.74,419.69,420.66,2350.0,419.99,420.74,419.69,420.66,2350.0
2025-01-30 10:25:00,420.75,421.0,419.38,419.38,14608.0,420.75,421.0,419.38,419.38,14608.0
2025-01-30 10:30:00,419.57,420.04,419.38,419.75,3789.0,419.57,420.04,419.38,419.75,3789.0
2025-01-30 10:35:00,419.72,420.05,419.17,419.25,13792.0,419.72,420.05,419.17,419.25,13792.0
2025-01-30 10:40:00,419.25,419.6,418.28,418.39,6769.0,419.25,419.6,418.28,418.39,6769.0
2025-01-30 10:45:00,418.39,419.4,417.93,419.23,7242.0,418.39,419.4,417.93,419.23,7242.0
2025-01-30 10:50:00,419.28,419.92,418.23,418.25,13768.0,419.28,419.92,418.23,418.25,13768.0
2025-01-30 10:55:00,418.09,418.87,417.46,418.43,3700.0,418.09,418.87,417.46,418.43,3700.0
2025-01-30 11:00:00,418.95,419.58,418.76,419.43,4154.0,418.95,419.58,418.76,419.43,4154.0
2025-01-30 11:05:00,419.42,419.48,418.72,418.93,4796.0,419.42,419.48,418.72,418.93,4796.0
2025-01-30 11:10:00,418.91,419.23,418.46,418.47,4199.0,418.91,419.23,418.46,418.47,4199.0
2025-01-30 11:15:00,418.0,419.29,418.0,418.93,5884.0,418.0,419.29,418.0,418.93,5884.0
2025-01-30 11:20:00,418.74,419.78,418.74,419.67,5727.0,418.74,419.78,418.74,419.67,5727.0
2025-01-30 11:25:00,419.67,420.67,419.37,420.4,4000.0,419.67,420.67,419.37,420.4,4000.0
2025-01-30 11:30:00,420.89,421.06,420.53,421.0,10345.0,420.89,421.06,420.53,421.0,10345.0
2025-01-30 11:35:00,420.87,421.3,420.7,421.02,4826.0,420.87,421.3,420.7,421.02,4826.0
2025-01-30 11:40:00,420.65,421.0,420.25,421.0,5009.0,420.65,421.0,420.25,421.0,5009.0
2025-01-30 11:45:00,420.6,421.87,420.59,421.87,3906.0,420.6,421.87,420.59,421.87,3906.0
2025-01-30 11:50:00,421.4,421.86,421.32,421.41,2300.0,421.4,421.86,421.32,421.41,2300.0
2025-01-30 11:55:00,421.13,422.0,421.13,421.78,5957.0,421.13,422.0,421.13,421.78,5957.0
2025-01-30 12:00:00,421.81,422.0,421.06,421.2,5054.0,421.81,422.0,421.06,421.2,5054.0
2025-01-30 12:05:00,421.19,421.54,420.25,420.79,7037.0,421.19,421.54,420.25,420.79,7037.0
2025-01-30 12:10:00,420.79,420.8,419.99,420.27,3963.0,420.79,420.8,419.99,420.27,3963.0
2025-01-30 12:15:00,420.42,420.54,419.97,420.31,3563.0,420.42,420.54,419.97,420.31,3563.0
2025-01-30 12:20:00,420.28,420.52,420.02,420.12,3749.0,420.28,420.52,420.02,420.12,3749.0
2025-01-30 12:25:00,419.96,420.18,419.59,420.18,11132.0,419.96,420.18,419.59,420.18,11132.0
2025-01-30 12:30:00,419.99,420.83,419.98,420.63,2120.0,419.99,420.83,419.98,420.63,2120.0
2025-01-30 12:35:00,420.94,421.24,420.85,421.19,3600.0,420.94,421.24,420.85,421.19,3600.0
2025-01-30 12:40:00,421.3,422.5,421.26,422.18,5609.0,421.3,422.5,421.26,422.18,5609.0
2025-01-30 12:45:00,422.12,422.37,421.97,421.99,5079.0,422.12,422.37,421.97,421.99,5079.0
2025-01-30 12:50:00,422.36,422.36,421.6,422.05,5767.0,422.36,422.36,421.6,422.05,5767.0
2025-01-30 12:55:00,422.04,422.19,421.96,421.96,1706.0,422.04,422.19,421.96,421.96,1706.0
2025-01-30 13:00:00,422.11,422.11,420.62,421.08,8486.0,422.11,422.11,420.62,421.08,8486.0
2025-01-30 13:05:00,421.0,421.96,420.7,421.56,3297.0,421.0,421.96,420.7,421.56,3297.0
2025-01-30 13:10:00,421.67,422.18,421.67,422.18,1200.0,421.67,422.18,421.67,422.18,1200.0
2025-01-30 13:15:00,421.96,422.19,421.82,422.19,2600.0,421.96,422.19,421.82,422.19,2600.0
2025-01-30 13:20:00,422.03,422.43,422.03,422.29,2916.0,422.03,422.43,422.03,422.29,2916.0
2025-01-30 13:25:00,422.23,422.6,422.0,422.12,8806.0,422.23,422.6,422.0,422.12,8806.0
2025-01-30 13:30:00,422.1,422.24,421.66,421.75,28821.0,422.1,422.24,421.66,421.75,28821.0
2025-01-30 13:35:00,422.0,423.32,422.0,423.03,12046.0,422.0,423.32,422.0,423.03,12046.0
2025-01-30 13:40:00,423.03,423.15,421.92,422.75,8455.0,423.03,423.15,421.92,422.75,8455.0
2025-01-30 13:45:00,422.66,422.76,422.11,422.12,4420.0,422.66,422.76,422.11,422.12,4420.0
2025-01-30 13:50:00,422.11,422.39,421.71,422.11,3172.0,422.11,422.39,421.71,422.11,3172.0
2025-01-30 13:55:00,421.75,421.76,420.29,420.64,5519.0,421.75,421.76,420.29,420.64,5519.0
2025-01-30 14:00:00,420.9,421.13,419.56,419.78,9571.0,420.9,421.13,419.56,419.78,9571.0
2025-01-30 14:05:00,420.01,420.1,418.8,419.16,8131.0,420.01,420.1,418.8,419.16,8131.0
2025-01-30 14:10:00,419.16,419.19,418.86,418.88,3253.0,419.16,419.19,418.86,418.88,3253.0
2025-01-30 14:15:00,418.87,418.87,418.35,418.61,5661.0,418.87,418.87,418.35,418.61,5661.0
2025-01-30 14:20:00,418.71,418.73,418.02,418.71,8474.0,418.71,418.73,418.02,418.71,8474.0
2025-01-30 14:25:00,418.53,419.38,418.35,419.38,4040.0,418.53,419.38,418.35,419.38,4040.0
2025-01-30 14:30:00,419.14,419.35,418.59,419.35,9235.0,419.14,419.35,418.59,419.35,9235.0
2025-01-30 14:35:00,419.44,420.0,419.37,419.38,4946.0,419.44,420.0,419.37,419.38,4946.0
2025-01-30 14:40:00,419.37,419.49,419.24,419.24,1711.0,419.37,419.49,419.24,419.24,1711.0
2025-01-30 14:45:00,419.49,419.55,419.43,419.54,2253.0,419.49,419.55,419.43,419.54,2253.0
2025-01-30 14:50:00,419.44,420.12,419.3,419.91,5731.0,419.44,420.12,419.3,419.91,5731.0
2025-01-30 14:55:00,419.92,420.54,419.92,420.18,6851.0,419.92,420.54,419.92,420.18,6851.0
2025-01-30 15:00:00,420.18,420.55,419.95,420.27,6789.0,420.18,420.55,419.95,420.27,6789.0
2025-01-30 15:05:00,420.48,420.48,419.5,420.35,14280.0,420.48,420.48,419.5,420.35,14280.0
2025-01-30 15:10:00,420.1,420.27,419.82,419.82,4585.0,420.1,420.27,419.82,419.82,4585.0
2025-01-30 15:15:00,419.82,420.65,419.82,420.58,7722.0,419.82,420.65,419.82,420.58,7722.0
2025-01-30 15:20:00,420.58,421.25,420.36,421.0,6997.0,420.58,421.25,420.36,421.0,6997.0
2025-01-30 15:25:00,420.78,421.4,420.78,421.34,6007.0,420.78,421.4,420.78,421.34,6007.0
2025-01-30 15:30:00,421.26,421.3,420.0,420.02,13308.0,421.26,421.3,420.0,420.02,13308.0
2025-01-30 15:35:00,420.25,420.28,418.82,418.83,17137.0,420.25,420.28,418.82,418.83,17137.0
2025-01-30 15:40:00,418.65,419.42,418.19,418.68,16378.0,418.65,419.42,418.19,418.68,16378.0
2025-01-30 15:45:00,418.54,420.1,418.45,420.09,11006.0,418.54,420.1,418.45,420.09,11006.0
2025-01-30 15:50:00,419.81,421.22,419.59,420.87,20915.0,419.81,421.22,419.59,420.87,20915.0
2025-01-30 15:55:00,421.2,421.48,421.0,421.26,40754.0,421.2,421.48,421.0,421.26,40754.0
2025-01-31 09:30:00,419.11,422.21,418.53,421.11,27820.0,419.11,422.21,418.53,421.11,27820.0
2025-01-31 09:35:00,420.86,422.25,420.51,422.17,8118.0,420.86,422.25,420.51,422.17,8118.0
2025-01-31 09:40:00,422.18,422.66,421.02,421.62,13553.0,422.18,422.66,421.02,421.62,13553.0
2025-01-31 09:45:00,421.56,422.87,421.07,422.04,4979.0,421.56,422.87,421.07,422.04,4979.0
2025-01-31 09:50:00,421.4,421.72,421.04,421.06,2632.0,421.4,421.72,421.04,421.06,2632.0
2025-01-31 09:55:00,420.95,421.16,419.94,419.96,6233.0,420.95,421.16,419.94,419.96,6233.0
2025-01-31 10:00:00,419.97,420.02,418.33,418.56,6703.0,419.97,420.02,418.33,418.56,6703.0
2025-01-31 10:05:00,418.47,419.15,417.74,418.33,8754.0,418.47,419.15,417.74,418.33,8754.0
2025-01-31 10:10:00,418.31,419.6,418.27,419.6,13646.0,418.31,419.6,418.27,419.6,13646.0
2025-01-31 10:15:00,419.66,419.84,419.23,419.29,3367.0,419.66,419.84,419.23,419.29,3367.0
2025-01-31 10:20:00,419.72,420.18,419.63,420.11,2915.0,419.72,420.18,419.63,420.11,2915.0
2025-01-31 10:25:00,420.11,420.91,420.03,420.91,10787.0,420.11,420.91,420.03,420.91,10787.0
2025-01-31 10:30:00,420.67,420.92,420.5,420.73,3410.0,420.67,420.92,420.5,420.73,3410.0
2025-01-31 10:35:00,421.0,421.0,419.74,419.89,7867.0,421.0,421.0,419.74,419.89,7867.0
2025-01-31 10:40:00,420.17,420.5,419.0,419.35,7691.0,420.17,420.5,419.0,419.35,7691.0
2025-01-31 10:45:00,419.69,420.39,419.17,420.38,2899.0,419.69,420.39,419.17,420.38,2899.0
2025-01-31 10:50:00,420.13,420.19,419.46,419.75,2066.0,420.13,420.19,419.46,419.75,2066.0
2025-01-31 10:55:00,419.78,419.78,419.25,419.64,2796.0,419.78,419.78,419.25,419.64,2796.0
2025-01-31 11:00:00,419.63,420.5,419.62,420.48,4484.0,419.63,420.5,419.62,420.48,4484.0
2025-01-31 11:05:00,420.7,420.71,419.96,420.42,8447.0,420.7,420.71,419.96,420.42,8447.0
2025-01-31 11:10:00,420.46,421.49,420.45,421.49,3394.0,420.46,421.49,420.45,421.49,3394.0
2025-01-31 11:15:00,421.5,421.7,421.21,421.22,3630.0,421.5,421.7,421.21,421.22,3630.0
2025-01-31 11:20:00,421.5,421.51,420.72,420.8,4044.0,421.5,421.51,420.72,420.8,4044.0
2025-01-31 11:25:00,420.8,420.86,420.41,420.47,1588.0,420.8,420.86,420.41,420.47,1588.0
2025-01-31 11:30:00,420.79,420.87,420.48,420.69,3240.0,420.79,420.87,420.48,420.69,3240.0
2025-01-31 11:35:00,420.6,421.05,420.46,420.74,3144.0,420.6,421.05,420.46,420.74,3144.0
2025-01-31 11:40:00,420.75,421.03,420.73,420.96,1800.0,420.75,421.03,420.73,420.96,1800.0
2025-01-31 11:45:00,420.68,421.67,420.68,421.67,1818.0,420.68,421.67,420.68,421.67,1818.0
2025-01-31 11:50:00,421.55,421.9,421.38,421.7,4294.0,421.55,421.9,421.38,421.7,4294.0
2025-01-31 11:55:00,421.75,421.83,421.0,421.0,3287.0,421.75,421.83,421.0,421.0,3287.0
2025-01-31 12:00:00,421.35,421.72,421.35,421.52,3100.0,421.35,421.72,421.35,421.52,3100.0
2025-01-31 12:05:00,421.19,421.19,420.21,420.35,2799.0,421.19,421.19,420.21,420.35,2799.0
2025-01-31 12:10:00,420.34,420.48,420.03,420.29,800.0,420.34,420.48,420.03,420.29,800.0
2025-01-31 12:15:00,420.12,420.87,420.12,420.63,3503.0,420.12,420.87,420.12,420.63,3503.0
2025-01-31 12:20:00,420.87,421.94,420.75,421.94,1400.0,420.87,421.94,420.75,421.94,1400.0
2025-01-31 12:25:00,421.7,422.28,421.7,422.11,3222.0,421.7,422.28,421.7,422.11,3222.0
2025-01-31 12:30:00,422.12,422.28,422.0,422.06,2058.0,422.12,422.28,422.0,422.06,2058.0
2025-01-31 12:35:00,422.06,422.2,421.81,421.81,3962.0,422.06,422.2,421.81,421.81,3962.0
2025-01-31 12:40:00,421.78,421.78,421.5,421.55,1517.0,421.78,421.78,421.5,421.55,1517.0
2025-01-31 12:45:00,421.56,421.57,421.06,421.41,3217.0,421.56,421.57,421.06,421.41,3217.0
2025-01-31 12:50:00,421.45,421.45,421.19,421.35,1200.0,421.45,421.45,421.19,421.35,1200.0
2025-01-31 12:55:00,421.35,421.35,420.7,420.73,3962.0,421.35,421.35,420.7,420.73,3962.0
2025-01-31 13:00:00,420.73,421.16,420.73,421.16,3028.0,420.73,421.16,420.73,421.16,3028.0
2025-01-31 13:05:00,421.16,421.16,420.92,420.99,2512.0,421.16,421.16,420.92,420.99,2512.0
2025-01-31 13:10:00,420.99,421.14,420.39,420.6,4408.0,420.99,421.14,420.39,420.6,4408.0
2025-01-31 13:15:00,420.61,420.78,419.69,419.69,3373.0,420.61,420.78,419.69,419.69,3373.0
2025-01-31 13:20:00,419.49,419.92,419.16,419.36,5365.0,419.49,419.92,419.16,419.36,5365.0
2025-01-31 13:25:00,419.35,419.35,418.9,418.97,8084.0,419.35,419.35,418.9,418.97,8084.0
2025-01-31 13:30:00,418.94,418.94,417.29,417.31,24757.0,418.94,418.94,417.29,417.31,24757.0
2025-01-31 13:35:00,417.5,417.85,416.56,417.85,14457.0,417.5,417.85,416.56,417.85,14457.0
2025-01-31 13:40:00,417.89,418.91,417.52,417.52,8439.0,417.89,418.91,417.52,417.52,8439.0
2025-01-31 13:45:00,417.62,418.16,417.31,418.06,3667.0,417.62,418.16,417.31,418.06,3667.0
2025-01-31 13:50:00,418.06,418.11,417.41,417.83,8031.0,418.06,418.11,417.41,417.83,8031.0
2025-01-31 13:55:00,418.0,418.07,416.88,416.88,2881.0,418.0,418.07,416.88,416.88,2881.0
2025-01-31 14:00:00,417.27,418.0,417.16,417.59,3689.0,417.27,418.0,417.16,417.59,3689.0
2025-01-31 14:05:00,417.25,417.26,416.16,416.34,14679.0,417.25,417.26,416.16,416.34,14679.0
2025-01-31 14:10:00,416.38,416.73,415.74,416.36,10627.0,416.38,416.73,415.74,416.36,10627.0
2025-01-31 14:15:00,416.36,416.87,416.04,416.44,10846.0,416.36,416.87,416.04,416.44,10846.0
2025-01-31 14:20:00,416.33,416.46,415.37,416.26,6432.0,416.33,416.46,415.37,416.26,6432.0
2025-01-31 14:25:00,416.69,417.61,416.62,417.14,4324.0,416.69,417.61,416.62,417.14,4324.0
2025-01-31 14:30:00,417.36,417.57,416.88,417.12,7334.0,417.36,417.57,416.88,417.12,7334.0
2025-01-31 14:35:00,417.02,417.03,415.69,416.0,11442.0,417.02,417.03,415.69,416.0,11442.0
2025-01-31 14:40:00,415.88,415.88,415.25,415.31,11113.0,415.88,415.88,415.25,415.31,11113.0
2025-01-31 14:45:00,415.6,415.6,414.61,415.19,13777.0,415.6,415.6,414.61,415.19,13777.0
2025-01-31 14:50:00,415.09,415.36,414.53,414.95,8614.0,415.09,415.36,414.53,414.95,8614.0
2025-01-31 14:55:00,415.11,415.5,414.92,415.42,9990.0,415.11,415.5,414.92,415.42,9990.0
2025-01-31 15:00:00,415.36,415.37,413.7,413.89,14309.0,415.36,415.37,413.7,413.89,14309.0
2025-01-31 15:05:00,413.96,414.4,412.0,412.44,10779.0,413.96,414.4,412.0,412.44,10779.0
2025-01-31 15:10:00,412.22,414.08,412.21,413.52,15926.0,412.22,414.08,412.21,413.52,15926.0
2025-01-31 15:15:00,413.52,413.91,413.12,413.33,3700.0,413.52,413.91,413.12,413.33,3700.0
2025-01-31 15:20:00,413.33,413.45,412.36,413.45,17621.0,413.33,413.45,412.36,413.45,17621.0
2025-01-31 15:25:00,413.34,413.61,412.28,412.9,9012.0,413.34,413.61,412.28,412.9,9012.0
2025-01-31 15:30:00,412.87,414.39,412.33,413.89,26361.0,412.87,414.39,412.33,413.89,26361.0
2025-01-31 15:35:00,413.89,414.43,413.16,413.31,14440.0,413.89,414.43,413.16,413.31,14440.0
2025-01-31 15:40:00,413.31,414.36,413.31,414.36,12743.0,413.31,414.36,413.31,414.36,12743.0
2025-01-31 15:45:00,414.35,415.63,414.06,414.98,17925.0,414.35,415.63,414.06,414.98,17925.0
2025-01-31 15:50:00,414.99,415.31,414.33,415.16,36911.0,414.99,415.31,414.33,415.16,36911.0
2025-01-31 15:55:00,415.06,415.21,414.07,414.08,48826.0,415.06,415.21,414.07,414.08,48826.0
2025-02-03 09:30:00,404.5,408.0,400.5,407.78,74855.0,404.5,408.0,400.5,407.78,74855.0
2025-02-03 09:35:00,407.96,408.26,404.87,406.28,31216.0,407.96,408.26,404.87,406.28,31216.0
2025-02-03 09:40:00,407.13,407.34,403.45,403.93,45000.0,407.13,407.34,403.45,403.93,45000.0
2025-02-03 09:45:00,403.93,404.05,401.25,401.55,69124.0,403.93,404.05,401.25,401.55,69124.0
2025-02-03 09:50:00,401.55,401.98,400.38,400.39,33983.0,401.55,401.98,400.38,400.39,33983.0
2025-02-03 09:55:00,400.9,404.57,399.48,403.21,33587.0,400.9,404.57,399.48,403.21,33587.0
2025-02-03 10:00:00,402.68,402.73,401.42,402.35,20553.0,402.68,402.73,401.42,402.35,20553.0
2025-02-03 10:05:00,402.35,402.8,400.63,400.99,17017.0,402.35,402.8,400.63,400.99,17017.0
2025-02-03 10:10:00,400.94,401.46,400.0,400.55,22622.0,400.94,401.46,400.0,400.55,22622.0
2025-02-03 10:15:00,400.25,401.37,399.73,399.82,21375.0,400.25,401.37,399.73,399.82,21375.0
2025-02-03 10:20:00,399.99,403.6,399.58,403.6,15950.0,399.99,403.6,399.58,403.6,15950.0
2025-02-03 10:25:00,403.88,406.19,403.09,405.96,12333.0,403.88,406.19,403.09,405.96,12333.0
2025-02-03 10:30:00,405.97,408.38,405.45,407.32,9860.0,405.97,408.38,405.45,407.32,9860.0
2025-02-03 10:35:00,407.44,408.22,405.92,406.1,8856.0,407.44,408.22,405.92,406.1,8856.0
2025-02-03 10:40:00,406.19,407.53,405.68,407.33,10877.0,406.19,407.53,405.68,407.33,10877.0
2025-02-03 10:45:00,407.33,408.2,406.6,406.97,9284.0,407.33,408.2,406.6,406.97,9284.0
2025-02-03 10:50:00,406.99,408.0,406.94,406.94,3875.0,406.99,408.0,406.94,406.94,3875.0
2025-02-03 10:55:00,406.8,408.5,406.8,408.5,2845.0,406.8,408.5,406.8,408.5,2845.0
2025-02-03 11:00:00,408.54,409.18,407.05,407.47,9688.0,408.54,409.18,407.05,407.47,9688.0
2025-02-03 11:05:00,407.46,408.29,406.43,408.29,2910.0,407.46,408.29,406.43,408.29,2910.0
2025-02-03 11:10:00,408.2,408.83,407.87,408.1,1852.0,408.2,408.83,407.87,408.1,1852.0
2025-02-03 11:15:00,408.27,408.49,408.04,408.24,4387.0,408.27,408.49,408.04,408.24,4387.0
2025-02-03 11:20:00,408.24,408.43,407.8,407.81,4253.0,408.24,408.43,407.8,407.81,4253.0
2025-02-03 11:25:00,407.95,408.05,407.13,407.49,2629.0,407.95,408.05,407.13,407.49,2629.0
2025-02-03 11:30:00,407.78,409.83,407.75,408.78,23046.0,407.78,409.83,407.75,408.78,23046.0
2025-02-03 11:35:00,409.3,409.38,408.83,409.08,3946.0,409.3,409.38,408.83,409.08,3946.0
2025-02-03 11:40:00,409.08,409.1,408.06,409.04,13585.0,409.08,409.1,408.06,409.04,13585.0
2025-02-03 11:45:00,409.04,409.79,408.51,409.0,8180.0,409.04,409.79,408.51,409.0,8180.0
2025-02-03 11:50:00,408.98,410.0,408.98,409.82,5800.0,408.98,410.0,408.98,409.82,5800.0
2025-02-03 11:55:00,409.8,409.8,407.88,408.48,5041.0,409.8,409.8,407.88,408.48,5041.0
2025-02-03 12:00:00,408.91,409.03,408.47,408.59,3066.0,408.91,409.03,408.47,408.59,3066.0
2025-02-03 12:05:00,408.65,409.74,408.4,409.74,2300.0,408.65,409.74,408.4,409.74,2300.0
2025-02-03 12:10:00,409.77,409.77,409.13,409.13,4302.0,409.77,409.77,409.13,409.13,4302.0
2025-02-03 12:15:00,409.41,409.41,408.76,409.2,1520.0,409.41,409.41,408.76,409.2,1520.0
2025-02-03 12:20:00,409.41,410.82,409.21,410.59,4613.0,409.41,410.82,409.21,410.59,4613.0
2025-02-03 12:25:00,410.59,410.59,409.88,409.88,4411.0,410.59,410.59,409.88,409.88,4411.0
2025-02-03 12:30:00,409.71,410.0,409.0,409.28,4509.0,409.71,410.0,409.0,409.28,4509.0
2025-02-03 12:35:00,409.28,409.6,409.0,409.6,4093.0,409.28,409.6,409.0,409.6,4093.0
2025-02-03 12:40:00,409.56,410.4,409.5,410.16,5867.0,409.56,410.4,409.5,410.16,5867.0
2025-02-03 12:45:00,409.97,411.0,409.96,411.0,3156.0,409.97,411.0,409.96,411.0,3156.0
2025-02-03 12:50:00,411.0,411.7,410.94,411.46,7407.0,411.0,411.7,410.94,411.46,7407.0
2025-02-03 12:55:00,411.44,411.44,408.83,409.4,10915.0,411.44,411.44,408.83,409.4,10915.0
2025-02-03 13:00:00,409.09,410.63,408.54,410.63,5252.0,409.09,410.63,408.54,410.63,5252.0
2025-02-03 13:05:00,410.69,410.69,409.7,409.83,4221.0,410.69,410.69,409.7,409.83,4221.0
2025-02-03 13:10:00,409.75,411.48,409.54,411.11,3373.0,409.75,411.48,409.54,411.11,3373.0
2025-02-03 13:15:00,411.1,411.23,409.93,409.93,1796.0,411.1,411.23,409.93,409.93,1796.0
2025-02-03 13:20:00,410.31,410.43,410.02,410.31,1220.0,410.31,410.43,410.02,410.31,1220.0
2025-02-03 13:25:00,410.42,410.82,410.4,410.4,1800.0,410.42,410.82,410.4,410.4,1800.0
2025-02-03 13:30:00,410.41,411.21,410.41,410.85,2200.0,410.41,411.21,410.41,410.85,2200.0
2025-02-03 13:35:00,411.11,411.24,410.15,410.84,2711.0,411.11,411.24,410.15,410.84,2711.0
2025-02-03 13:40:00,410.84,410.91,410.09,410.1,3050.0,410.84,410.91,410.09,410.1,3050.0
2025-02-03 13:45:00,410.44,411.31,410.39,410.93,2519.0,410.44,411.31,410.39,410.93,2519.0
2025-02-03 13:50:00,411.32,411.73,411.21,411.61,2614.0,411.32,411.73,411.21,411.61,2614.0
2025-02-03 13:55:00,411.53,411.67,411.13,411.3,3361.0,411.53,411.67,411.13,411.3,3361.0
2025-02-03 14:00:00,411.3,411.48,410.8,410.95,3285.0,411.3,411.48,410.8,410.95,3285.0
2025-02-03 14:05:00,410.81,410.81,410.11,410.76,6434.0,410.81,410.81,410.11,410.76,6434.0
2025-02-03 14:10:00,410.75,411.66,410.75,411.66,939.0,410.75,411.66,410.75,411.66,939.0
2025-02-03 14:15:00,412.0,412.23,411.71,411.97,2630.0,412.0,412.23,411.71,411.97,2630.0
2025-02-03 14:20:00,412.22,412.23,411.88,412.06,1406.0,412.22,412.23,411.88,412.06,1406.0
2025-02-03 14:25:00,412.26,412.26,411.68,411.68,3288.0,412.26,412.26,411.68,411.68,3288.0
2025-02-03 14:30:00,411.67,411.84,411.67,411.81,517.0,411.67,411.84,411.67,411.81,517.0
2025-02-03 14:35:00,411.91,412.27,411.8,412.05,4792.0,411.91,412.27,411.8,412.05,4792.0
2025-02-03 14:40:00,412.04,412.16,411.76,412.08,2435.0,412.04,412.16,411.76,412.08,2435.0
2025-02-03 14:45:00,412.34,412.79,412.28,412.79,2794.0,412.34,412.79,412.28,412.79,2794.0
2025-02-03 14:50:00,413.09,413.14,412.82,413.07,1924.0,413.09,413.14,412.82,413.07,1924.0
2025-02-03 14:55:00,412.97,412.99,412.5,412.7,4515.0,412.97,412.99,412.5,412.7,4515.0
2025-02-03 15:00:00,412.56,412.8,412.56,412.66,1567.0,412.56,412.8,412.56,412.66,1567.0
2025-02-03 15:05:00,412.66,412.93,411.93,412.06,3179.0,412.66,412.93,411.93,412.06,3179.0
2025-02-03 15:10:00,412.06,412.2,411.93,412.05,3519.0,412.06,412.2,411.93,412.05,3519.0
2025-02-03 15:15:00,412.06,412.75,412.06,412.6,1961.0,412.06,412.75,412.06,412.6,1961.0
2025-02-03 15:20:00,412.78,412.92,412.5,412.75,3165.0,412.78,412.92,412.5,412.75,3165.0
2025-02-03 15:25:00,412.71,412.75,411.55,411.61,3769.0,412.71,412.75,411.55,411.61,3769.0
2025-02-03 15:30:00,411.56,411.89,411.27,411.8,4233.0,411.56,411.89,411.27,411.8,4233.0
2025-02-03 15:35:00,411.53,411.71,410.78,411.6,5256.0,411.53,411.71,410.78,411.6,5256.0
2025-02-03 15:40:00,411.44,411.6,410.86,411.31,3102.0,411.44,411.6,410.86,411.31,3102.0
2025-02-03 15:45:00,411.31,411.59,410.99,411.57,4050.0,411.31,411.59,410.99,411.57,4050.0
2025-02-03 15:50:00,411.34,412.03,410.62,410.79,12690.0,411.34,412.03,410.62,410.79,12690.0
2025-02-03 15:55:00,410.51,410.64,410.1,410.3,29937.0,410.51,410.64,410.1,410.3,29937.0
2025-02-04 09:30:00,409.24,412.72,408.43,412.5,30762.0,409.24,412.72,408.43,412.5,30762.0
2025-02-04 09:35:00,412.06,415.47,411.68,415.34,14557.0,412.06,415.47,411.68,415.34,14557.0
2025-02-04 09:40:00,415.34,415.64,413.81,415.64,11275.0,415.34,415.64,413.81,415.64,11275.0
2025-02-04 09:45:00,415.54,415.54,412.95,413.42,7269.0,415.54,415.54,412.95,413.42,7269.0
2025-02-04 09:50:00,413.35,414.35,413.13,414.3,4246.0,413.35,414.35,413.13,414.3,4246.0
2025-02-04 09:55:00,414.24,414.66,413.4,413.78,7052.0,414.24,414.66,413.4,413.78,7052.0
2025-02-04 10:00:00,414.16,415.5,413.4,414.86,8610.0,414.16,415.5,413.4,414.86,8610.0
2025-02-04 10:05:00,414.79,414.88,412.88,414.47,4232.0,414.79,414.88,412.88,414.47,4232.0
2025-02-04 10:10:00,414.42,414.42,413.62,413.62,4664.0,414.42,414.42,413.62,413.62,4664.0
2025-02-04 10:15:00,413.61,415.64,413.0,415.64,9775.0,413.61,415.64,413.0,415.64,9775.0
2025-02-04 10:20:00,415.28,415.8,414.1,414.17,4581.0,415.28,415.8,414.1,414.17,4581.0
2025-02-04 10:25:00,414.0,414.53,412.87,413.16,4034.0,414.0,414.53,412.87,413.16,4034.0
2025-02-04 10:30:00,413.13,414.69,413.13,414.11,2618.0,413.13,414.69,413.13,414.11,2618.0
2025-02-04 10:35:00,414.11,415.32,414.11,415.31,1918.0,414.11,415.32,414.11,415.31,1918.0
2025-02-04 10:40:00,415.46,415.59,415.0,415.45,4099.0,415.46,415.59,415.0,415.45,4099.0
2025-02-04 10:45:00,415.83,416.87,415.3,415.64,8574.0,415.83,416.87,415.3,415.64,8574.0
2025-02-04 10:50:00,415.3,416.4,415.02,415.83,4041.0,415.3,416.4,415.02,415.83,4041.0
2025-02-04 10:55:00,415.58,415.58,414.53,414.81,4859.0,415.58,415.58,414.53,414.81,4859.0
2025-02-04 11:00:00,414.66,415.74,414.57,415.74,4480.0,414.66,415.74,414.57,415.74,4480.0
2025-02-04 11:05:00,415.83,416.45,415.75,416.21,6531.0,415.83,416.45,415.75,416.21,6531.0
2025-02-04 11:10:00,416.19,416.63,416.19,416.63,720.0,416.19,416.63,416.19,416.63,720.0
2025-02-04 11:15:00,416.7,417.18,416.7,416.98,5148.0,416.7,417.18,416.7,416.98,5148.0
2025-02-04 11:20:00,417.04,417.04,415.87,416.0,4126.0,417.04,417.04,415.87,416.0,4126.0
2025-02-04 11:25:00,415.83,416.61,415.83,416.6,2702.0,415.83,416.61,415.83,416.6,2702.0
2025-02-04 11:30:00,416.99,417.0,416.25,416.99,1787.0,416.99,417.0,416.25,416.99,1787.0
2025-02-04 11:35:00,417.18,417.18,416.98,416.99,847.0,417.18,417.18,416.98,416.99,847.0
2025-02-04 11:40:00,417.23,417.23,416.25,416.25,3841.0,417.23,417.23,416.25,416.25,3841.0
2025-02-04 11:45:00,416.3,416.84,415.79,415.79,7300.0,416.3,416.84,415.79,415.79,7300.0
2025-02-04 11:50:00,415.92,415.92,414.88,415.53,8285.0,415.92,415.92,414.88,415.53,8285.0
2025-02-04 11:55:00,415.49,416.23,415.41,416.22,1520.0,415.49,416.23,415.41,416.22,1520.0
2025-02-04 12:00:00,416.38,416.7,415.91,416.13,2550.0,416.38,416.7,415.91,416.13,2550.0
2025-02-04 12:05:00,416.42,416.42,416.09,416.17,1100.0,416.42,416.42,416.09,416.17,1100.0
2025-02-04 12:10:00,416.19,416.19,415.83,416.09,1500.0,416.19,416.19,415.83,416.09,1500.0
2025-02-04 12:15:00,416.02,416.02,415.1,415.11,1875.0,416.02,416.02,415.1,415.11,1875.0
2025-02-04 12:20:00,415.06,415.61,414.83,415.33,4551.0,415.06,415.61,414.83,415.33,4551.0
2025-02-04 12:25:00,415.41,415.41,413.95,413.95,3896.0,415.41,415.41,413.95,413.95,3896.0
2025-02-04 12:30:00,414.48,414.9,414.31,414.69,2597.0,414.48,414.9,414.31,414.69,2597.0
2025-02-04 12:35:00,414.69,415.36,414.51,415.26,3792.0,414.69,415.36,414.51,415.26,3792.0
2025-02-04 12:40:00,415.31,416.0,415.15,415.78,3054.0,415.31,416.0,415.15,415.78,3054.0
2025-02-04 12:45:00,415.78,416.16,415.46,416.14,1007.0,415.78,416.16,415.46,416.14,1007.0
2025-02-04 12:50:00,416.42,416.42,416.14,416.14,500.0,416.42,416.42,416.14,416.14,500.0
2025-02-04 12:55:00,416.35,416.97,416.35,416.92,1289.0,416.35,416.97,416.35,416.92,1289.0
2025-02-04 13:00:00,416.77,417.21,416.48,416.49,4427.0,416.77,417.21,416.48,416.49,4427.0
2025-02-04 13:05:00,416.42,416.42,415.93,416.15,1600.0,416.42,416.42,415.93,416.15,1600.0
2025-02-04 13:10:00,416.51,416.51,416.14,416.14,690.0,416.51,416.51,416.14,416.14,690.0
2025-02-04 13:15:00,416.47,416.75,416.43,416.44,547.0,416.47,416.75,416.43,416.44,547.0
2025-02-04 13:20:00,416.4,417.01,416.4,416.76,1481.0,416.4,417.01,416.4,416.76,1481.0
2025-02-04 13:25:00,416.8,417.16,416.47,416.82,4068.0,416.8,417.16,416.47,416.82,4068.0
2025-02-04 13:30:00,416.97,417.34,416.9,417.34,3379.0,416.97,417.34,416.9,417.34,3379.0
2025-02-04 13:35:00,417.33,417.91,416.88,417.14,9163.0,417.33,417.91,416.88,417.14,9163.0
2025-02-04 13:40:00,417.14,417.24,416.81,416.89,5318.0,417.14,417.24,416.81,416.89,5318.0
2025-02-04 13:45:00,416.62,417.35,416.45,417.35,2585.0,416.62,417.35,416.45,417.35,2585.0
2025-02-04 13:50:00,417.31,417.4,417.0,417.4,2166.0,417.31,417.4,417.0,417.4,2166.0
2025-02-04 13:55:00,417.35,417.6,415.59,416.23,17133.0,417.35,417.6,415.59,416.23,17133.0
2025-02-04 14:00:00,416.13,417.16,416.13,417.01,3472.0,416.13,417.16,416.13,417.01,3472.0
2025-02-04 14:05:00,417.14,417.14,416.56,416.69,3397.0,417.14,417.14,416.56,416.69,3397.0
2025-02-04 14:10:00,416.69,416.69,416.3,416.59,1672.0,416.69,416.69,416.3,416.59,1672.0
2025-02-04 14:15:00,416.62,416.66,416.06,416.12,9340.0,416.62,416.66,416.06,416.12,9340.0
2025-02-04 14:20:00,416.12,416.18,415.54,415.56,3246.0,416.12,416.18,415.54,415.56,3246.0
2025-02-04 14:25:00,415.3,415.45,414.84,414.98,6601.0,415.3,415.45,414.84,414.98,6601.0
2025-02-04 14:30:00,415.27,415.37,415.04,415.31,1409.0,415.27,415.37,415.04,415.31,1409.0
2025-02-04 14:35:00,415.32,415.64,415.09,415.24,2403.0,415.32,415.64,415.09,415.24,2403.0
2025-02-04 14:40:00,415.38,415.79,415.15,415.75,2860.0,415.38,415.79,415.15,415.75,2860.0
2025-02-04 14:45:00,415.94,416.29,415.9,415.96,3205.0,415.94,416.29,415.9,415.96,3205.0
2025-02-04 14:50:00,416.0,416.0,415.82,415.98,2103.0,416.0,416.0,415.82,415.98,2103.0
2025-02-04 14:55:00,416.03,416.23,415.38,415.52,4860.0,416.03,416.23,415.38,415.52,4860.0
2025-02-04 15:00:00,415.52,415.52,415.0,415.0,2193.0,415.52,415.52,415.0,415.0,2193.0
2025-02-04 15:05:00,414.93,415.48,414.93,415.47,2092.0,414.93,415.48,414.93,415.47,2092.0
2025-02-04 15:10:00,415.31,415.59,414.81,414.82,6160.0,415.31,415.59,414.81,414.82,6160.0
2025-02-04 15:15:00,415.18,415.81,414.78,415.65,8689.0,415.18,415.81,414.78,415.65,8689.0
2025-02-04 15:20:00,415.47,416.09,414.99,414.99,6659.0,415.47,416.09,414.99,414.99,6659.0
2025-02-04 15:25:00,414.85,415.4,414.85,415.4,1982.0,414.85,415.4,414.85,415.4,1982.0
2025-02-04 15:30:00,415.35,416.05,415.31,416.05,4396.0,415.35,416.05,415.31,416.05,4396.0
2025-02-04 15:35:00,416.15,416.94,415.85,416.83,8309.0,416.15,416.94,415.85,416.83,8309.0
2025-02-04 15:40:00,416.81,417.0,416.67,416.84,5776.0,416.81,417.0,416.67,416.84,5776.0
2025-02-04 15:45:00,416.64,417.51,416.63,417.42,4648.0,416.64,417.51,416.63,417.42,4648.0
2025-02-04 15:50:00,417.28,417.42,416.47,416.72,24764.0,417.28,417.42,416.47,416.72,24764.0
2025-02-04 15:55:00,416.5,416.62,415.71,415.9,35356.0,416.5,416.62,415.71,415.9,35356.0
2025-02-05 09:30:00,415.67,417.0,414.76,415.4,20571.0,415.67,417.0,414.76,415.4,20571.0
2025-02-05 09:35:00,415.32,415.32,413.31,415.03,8001.0,415.32,415.32,413.31,415.03,8001.0
2025-02-05 09:40:00,415.02,415.05,413.19,413.81,3100.0,415.02,415.05,413.19,413.81,3100.0
2025-02-05 09:45:00,413.81,415.0,413.25,413.26,6307.0,413.81,415.0,413.25,413.26,6307.0
2025-02-05 09:50:00,413.53,414.06,412.6,413.12,7960.0,413.53,414.06,412.6,413.12,7960.0
2025-02-05 09:55:00,413.47,414.02,412.63,413.71,5210.0,413.47,414.02,412.63,413.71,5210.0
2025-02-05 10:00:00,414.27,414.34,411.8,412.12,7968.0,414.27,414.34,411.8,412.12,7968.0
2025-02-05 10:05:00,412.13,413.67,412.13,413.67,5439.0,412.13,413.67,412.13,413.67,5439.0
2025-02-05 10:10:00,413.42,414.01,413.09,413.75,12095.0,413.42,414.01,413.09,413.75,12095.0
2025-02-05 10:15:00,413.94,414.36,413.51,414.36,5782.0,413.94,414.36,413.51,414.36,5782.0
2025-02-05 10:20:00,414.36,414.82,414.35,414.63,4224.0,414.36,414.82,414.35,414.63,4224.0
2025-02-05 10:25:00,415.0,415.0,414.21,414.24,5439.0,415.0,415.0,414.21,414.24,5439.0
2025-02-05 10:30:00,414.24,414.31,413.41,413.83,9484.0,414.24,414.31,413.41,413.83,9484.0
2025-02-05 10:35:00,413.77,414.0,413.35,413.4,4720.0,413.77,414.0,413.35,413.4,4720.0
2025-02-05 10:40:00,413.4,413.53,412.79,413.48,9799.0,413.4,413.53,412.79,413.48,9799.0
2025-02-05 10:45:00,413.2,414.0,413.0,413.25,4799.0,413.2,414.0,413.0,413.25,4799.0
2025-02-05 10:50:00,413.28,413.32,412.72,413.13,6140.0,413.28,413.32,412.72,413.13,6140.0
2025-02-05 10:55:00,413.13,413.69,412.6,413.69,5241.0,413.13,413.69,412.6,413.69,5241.0
2025-02-05 11:00:00,413.76,413.76,412.76,413.0,4684.0,413.76,413.76,412.76,413.0,4684.0
2025-02-05 11:05:00,412.78,414.29,412.65,414.29,8053.0,412.78,414.29,412.65,414.29,8053.0
2025-02-05 11:10:00,414.31,414.58,413.42,413.53,3598.0,414.31,414.58,413.42,413.53,3598.0
2025-02-05 11:15:00,413.43,413.46,413.07,413.08,1000.0,413.43,413.46,413.07,413.08,1000.0
2025-02-05 11:20:00,413.52,413.52,412.86,413.26,3334.0,413.52,413.52,412.86,413.26,3334.0
2025-02-05 11:25:00,413.3,414.39,413.26,414.11,5168.0,413.3,414.39,413.26,414.11,5168.0
2025-02-05 11:30:00,414.39,414.62,413.87,413.87,2145.0,414.39,414.62,413.87,413.87,2145.0
2025-02-05 11:35:00,414.34,414.42,413.8,414.42,6753.0,414.34,414.42,413.8,414.42,6753.0
2025-02-05 11:40:00,414.35,414.35,413.73,413.84,10342.0,414.35,414.35,413.73,413.84,10342.0
2025-02-05 11:45:00,413.58,413.58,413.0,413.4,1397.0,413.58,413.58,413.0,413.4,1397.0
2025-02-05 11:50:00,413.4,414.43,413.36,414.24,11459.0,413.4,414.43,413.36,414.24,11459.0
2025-02-05 11:55:00,414.07,414.24,413.52,413.52,3627.0,414.07,414.24,413.52,413.52,3627.0
2025-02-05 12:00:00,413.5,413.51,413.11,413.38,1596.0,413.5,413.51,413.11,413.38,1596.0
2025-02-05 12:05:00,413.84,414.16,413.32,413.48,4300.0,413.84,414.16,413.32,413.48,4300.0
2025-02-05 12:10:00,413.48,413.55,413.41,413.55,1200.0,413.48,413.55,413.41,413.55,1200.0
2025-02-05 12:15:00,413.58,413.69,412.92,413.0,9152.0,413.58,413.69,412.92,413.0,9152.0
2025-02-05 12:20:00,413.0,413.0,412.1,412.36,3808.0,413.0,413.0,412.1,412.36,3808.0
2025-02-05 12:25:00,412.34,412.35,412.18,412.18,600.0,412.34,412.35,412.18,412.18,600.0
2025-02-05 12:30:00,412.49,413.11,412.31,412.92,2957.0,412.49,413.11,412.31,412.92,2957.0
2025-02-05 12:35:00,412.92,413.13,412.74,412.74,4350.0,412.92,413.13,412.74,412.74,4350.0
2025-02-05 12:40:00,412.73,412.75,412.18,412.34,5239.0,412.73,412.75,412.18,412.34,5239.0
2025-02-05 12:45:00,412.42,412.75,412.35,412.52,2745.0,412.42,412.75,412.35,412.52,2745.0
2025-02-05 12:50:00,412.8,412.8,411.84,411.89,5107.0,412.8,412.8,411.84,411.89,5107.0
2025-02-05 12:55:00,411.89,412.04,411.89,411.94,2500.0,411.89,412.04,411.89,411.94,2500.0
2025-02-05 13:00:00,411.94,412.21,411.94,412.2,4800.0,411.94,412.21,411.94,412.2,4800.0
2025-02-05 13:05:00,412.2,412.33,411.86,411.87,11076.0,412.2,412.33,411.86,411.87,11076.0
2025-02-05 13:10:00,411.87,412.11,411.68,411.89,7057.0,411.87,412.11,411.68,411.89,7057.0
2025-02-05 13:15:00,411.89,412.65,411.83,412.65,3749.0,411.89,412.65,411.83,412.65,3749.0
2025-02-05 13:20:00,412.54,412.55,412.17,412.2,1500.0,412.54,412.55,412.17,412.2,1500.0
2025-02-05 13:25:00,412.3,412.34,412.3,412.33,1843.0,412.3,412.34,412.3,412.33,1843.0
2025-02-05 13:30:00,412.28,412.66,412.11,412.19,5041.0,412.28,412.66,412.11,412.19,5041.0
2025-02-05 13:35:00,412.19,412.74,412.14,412.5,6361.0,412.19,412.74,412.14,412.5,6361.0
2025-02-05 13:40:00,412.5,412.92,412.5,412.75,3225.0,412.5,412.92,412.5,412.75,3225.0
2025-02-05 13:45:00,412.8,413.14,412.76,413.14,29540.0,412.8,413.14,412.76,413.14,29540.0
2025-02-05 13:50:00,413.01,413.01,412.5,412.98,5780.0,413.01,413.01,412.5,412.98,5780.0
2025-02-05 13:55:00,413.0,413.33,412.68,412.68,6138.0,413.0,413.33,412.68,412.68,6138.0
2025-02-05 14:00:00,412.6,412.72,412.38,412.44,2208.0,412.6,412.72,412.38,412.44,2208.0
2025-02-05 14:05:00,412.53,413.14,412.52,412.81,8360.0,412.53,413.14,412.52,412.81,8360.0
2025-02-05 14:10:00,412.82,413.36,412.82,413.21,3308.0,412.82,413.36,412.82,413.21,3308.0
2025-02-05 14:15:00,413.19,413.29,413.04,413.15,4170.0,413.19,413.29,413.04,413.15,4170.0
2025-02-05 14:20:00,413.03,413.03,412.76,412.82,1615.0,413.03,413.03,412.76,412.82,1615.0
2025-02-05 14:25:00,412.81,413.03,412.27,412.8,7978.0,412.81,413.03,412.27,412.8,7978.0
2025-02-05 14:30:00,412.66,412.67,412.09,412.24,1600.0,412.66,412.67,412.09,412.24,1600.0
2025-02-05 14:35:00,412.24,412.56,412.13,412.41,6230.0,412.24,412.56,412.13,412.41,6230.0
2025-02-05 14:40:00,412.41,412.42,412.05,412.23,4820.0,412.41,412.42,412.05,412.23,4820.0
2025-02-05 14:45:00,412.24,413.17,412.23,412.92,5912.0,412.24,413.17,412.23,412.92,5912.0
2025-02-05 14:50:00,412.94,413.17,412.73,412.82,6935.0,412.94,413.17,412.73,412.82,6935.0
2025-02-05 14:55:00,412.82,412.91,412.5,412.75,7684.0,412.82,412.91,412.5,412.75,7684.0
2025-02-05 15:00:00,412.67,412.88,412.5,412.67,6017.0,412.67,412.88,412.5,412.67,6017.0
2025-02-05 15:05:00,412.68,413.01,412.64,412.87,4522.0,412.68,413.01,412.64,412.87,4522.0
2025-02-05 15:10:00,412.87,413.03,412.66,412.68,6653.0,412.87,413.03,412.66,412.68,6653.0
2025-02-05 15:15:00,412.66,412.82,412.14,412.39,9315.0,412.66,412.82,412.14,412.39,9315.0
2025-02-05 15:20:00,412.59,413.01,412.55,412.75,3271.0,412.59,413.01,412.55,412.75,3271.0
2025-02-05 15:25:00,412.75,412.92,412.34,412.54,100115.0,412.75,412.92,412.34,412.54,100115.0
2025-02-05 15:30:00,412.64,412.64,412.06,412.28,3700.0,412.64,412.64,412.06,412.28,3700.0
2025-02-05 15:35:00,412.28,412.64,411.44,411.65,14440.0,412.28,412.64,411.44,411.65,14440.0
2025-02-05 15:40:00,411.64,412.18,411.51,411.69,6840.0,411.64,412.18,411.51,411.69,6840.0
2025-02-05 15:45:00,411.69,411.91,411.06,411.78,13220.0,411.69,411.91,411.06,411.78,13220.0
2025-02-05 15:50:00,411.99,412.86,411.99,412.44,54039.0,411.99,412.86,411.99,412.44,54039.0
2025-02-05 15:55:00,412.71,413.08,412.16,412.96,36323.0,412.71,413.08,412.16,412.96,36323.0
2025-02-06 09:30:00,416.25,417.12,413.85,415.75,51633.0,416.25,417.12,413.85,415.75,51633.0
2025-02-06 09:35:00,415.43,415.89,412.18,412.19,6146.0,415.43,415.89,412.18,412.19,6146.0
2025-02-06 09:40:00,412.19,413.61,410.4,413.56,7052.0,412.19,413.61,410.4,413.56,7052.0
2025-02-06 09:45:00,413.56,414.21,412.72,413.62,9619.0,413.56,414.21,412.72,413.62,9619.0
2025-02-06 09:50:00,413.62,413.62,411.81,412.92,78432.0,413.62,413.62,411.81,412.92,78432.0
2025-02-06 09:55:00,412.46,412.78,410.33,410.56,9278.0,412.46,412.78,410.33,410.56,9278.0
2025-02-06 10:00:00,410.62,410.95,410.0,410.03,14104.0,410.62,410.95,410.0,410.03,14104.0
2025-02-06 10:05:00,410.92,412.21,410.73,412.07,5702.0,410.92,412.21,410.73,412.07,5702.0
2025-02-06 10:10:00,412.07,412.43,410.63,410.78,15387.0,412.07,412.43,410.63,410.78,15387.0
2025-02-06 10:15:00,410.78,411.11,409.56,409.69,13724.0,410.78,411.11,409.56,409.69,13724.0
2025-02-06 10:20:00,409.69,409.94,408.51,408.99,15954.0,409.69,409.94,408.51,408.99,15954.0
2025-02-06 10:25:00,408.75,409.4,408.61,408.98,8793.0,408.75,409.4,408.61,408.98,8793.0
2025-02-06 10:30:00,409.08,409.85,408.47,408.81,8288.0,409.08,409.85,408.47,408.81,8288.0
2025-02-06 10:35:00,408.69,409.64,408.06,408.19,16023.0,408.69,409.64,408.06,408.19,16023.0
2025-02-06 10:40:00,408.55,409.73,407.74,409.73,4536.0,408.55,409.73,407.74,409.73,4536.0
2025-02-06 10:45:00,409.36,409.75,408.96,409.32,6025.0,409.36,409.75,408.96,409.32,6025.0
2025-02-06 10:50:00,409.32,410.32,409.28,410.08,7510.0,409.32,410.32,409.28,410.08,7510.0
2025-02-06 10:55:00,410.08,410.45,409.9,410.11,5577.0,410.08,410.45,409.9,410.11,5577.0
2025-02-06 11:00:00,409.82,410.29,409.27,410.0,7478.0,409.82,410.29,409.27,410.0,7478.0
2025-02-06 11:05:00,409.93,410.08,409.49,409.88,4864.0,409.93,410.08,409.49,409.88,4864.0
2025-02-06 11:10:00,410.0,410.59,409.98,410.45,10169.0,410.0,410.59,409.98,410.45,10169.0
2025-02-06 11:15:00,410.36,410.92,410.05,410.77,18538.0,410.36,410.92,410.05,410.77,18538.0
2025-02-06 11:20:00,410.76,411.67,410.24,411.5,9234.0,410.76,411.67,410.24,411.5,9234.0
2025-02-06 11:25:00,411.56,411.73,410.94,411.15,6097.0,411.56,411.73,410.94,411.15,6097.0
2025-02-06 11:30:00,410.79,411.5,410.79,411.07,2896.0,410.79,411.5,410.79,411.07,2896.0
2025-02-06 11:35:00,411.02,411.02,410.0,410.0,2940.0,411.02,411.02,410.0,410.0,2940.0
2025-02-06 11:40:00,410.12,410.63,409.64,409.78,2400.0,410.12,410.63,409.64,409.78,2400.0
2025-02-06 11:45:00,409.84,410.04,409.52,409.93,1195.0,409.84,410.04,409.52,409.93,1195.0
2025-02-06 11:50:00,409.92,410.43,409.13,409.98,15541.0,409.92,410.43,409.13,409.98,15541.0
2025-02-06 11:55:00,410.46,410.46,409.9,410.03,1700.0,410.46,410.46,409.9,410.03,1700.0
2025-02-06 12:00:00,409.93,409.93,409.41,409.81,1700.0,409.93,409.93,409.41,409.81,1700.0
2025-02-06 12:05:00,410.26,410.54,410.07,410.47,2025.0,410.26,410.54,410.07,410.47,2025.0
2025-02-06 12:10:00,410.56,411.42,410.56,411.42,1250.0,410.56,411.42,410.56,411.42,1250.0
2025-02-06 12:15:00,410.92,412.04,410.85,412.04,4034.0,410.92,412.04,410.85,412.04,4034.0
2025-02-06 12:20:00,412.13,412.39,412.12,412.38,4127.0,412.13,412.39,412.12,412.38,4127.0
2025-02-06 12:25:00,412.19,412.42,411.81,411.81,3135.0,412.19,412.42,411.81,411.81,3135.0
2025-02-06 12:30:00,412.19,412.19,411.57,411.75,1903.0,412.19,412.19,411.57,411.75,1903.0
2025-02-06 12:35:00,411.67,412.01,411.56,411.69,3924.0,411.67,412.01,411.56,411.69,3924.0
2025-02-06 12:40:00,412.01,412.06,411.69,412.06,2300.0,412.01,412.06,411.69,412.06,2300.0
2025-02-06 12:45:00,412.02,412.02,411.38,411.69,4794.0,412.02,412.02,411.38,411.69,4794.0
2025-02-06 12:50:00,411.78,412.0,411.16,411.16,3660.0,411.78,412.0,411.16,411.16,3660.0
2025-02-06 12:55:00,411.44,411.5,411.22,411.43,2100.0,411.44,411.5,411.22,411.43,2100.0
2025-02-06 13:00:00,411.44,411.55,410.64,410.7,4000.0,411.44,411.55,410.64,410.7,4000.0
2025-02-06 13:05:00,410.83,411.24,409.87,409.87,4118.0,410.83,411.24,409.87,409.87,4118.0
2025-02-06 13:10:00,410.45,411.12,409.79,411.12,7208.0,410.45,411.12,409.79,411.12,7208.0
2025-02-06 13:15:00,411.12,412.22,411.12,411.83,7350.0,411.12,412.22,411.12,411.83,7350.0
2025-02-06 13:20:00,411.83,412.93,411.81,412.91,11663.0,411.83,412.93,411.81,412.91,11663.0
2025-02-06 13:25:00,412.91,413.49,412.72,412.73,9789.0,412.91,413.49,412.72,412.73,9789.0
2025-02-06 13:30:00,412.71,414.03,412.64,414.03,22828.0,412.71,414.03,412.64,414.03,22828.0
2025-02-06 13:35:00,413.37,413.37,412.82,412.82,1450.0,413.37,413.37,412.82,412.82,1450.0
2025-02-06 13:40:00,412.99,413.37,412.33,413.09,3450.0,412.99,413.37,412.33,413.09,3450.0
2025-02-06 13:45:00,413.08,414.1,413.02,413.69,8221.0,413.08,414.1,413.02,413.69,8221.0
2025-02-06 13:50:00,413.26,413.69,413.05,413.39,2406.0,413.26,413.69,413.05,413.39,2406.0
2025-02-06 13:55:00,413.45,414.24,412.85,413.81,13574.0,413.45,414.24,412.85,413.81,13574.0
2025-02-06 14:00:00,414.08,414.35,413.5,413.94,6334.0,414.08,414.35,413.5,413.94,6334.0
2025-02-06 14:05:00,413.78,413.93,413.51,413.88,1967.0,413.78,413.93,413.51,413.88,1967.0
2025-02-06 14:10:00,413.88,413.88,413.48,413.76,2700.0,413.88,413.88,413.48,413.76,2700.0
2025-02-06 14:15:00,413.47,414.02,413.47,413.97,2711.0,413.47,414.02,413.47,413.97,2711.0
2025-02-06 14:20:00,414.0,414.94,413.97,414.89,2950.0,414.0,414.94,413.97,414.89,2950.0
2025-02-06 14:25:00,414.85,414.92,413.88,414.01,4741.0,414.85,414.92,413.88,414.01,4741.0
2025-02-06 14:30:00,413.92,413.92,413.1,413.28,3050.0,413.92,413.92,413.1,413.28,3050.0
2025-02-06 14:35:00,413.28,413.99,413.19,413.97,3520.0,413.28,413.99,413.19,413.97,3520.0
2025-02-06 14:40:00,414.05,414.11,413.41,413.41,4874.0,414.05,414.11,413.41,413.41,4874.0
2025-02-06 14:45:00,413.43,413.48,413.18,413.4,4837.0,413.43,413.48,413.18,413.4,4837.0
2025-02-06 14:50:00,413.4,413.55,413.09,413.31,5529.0,413.4,413.55,413.09,413.31,5529.0
2025-02-06 14:55:00,413.31,413.32,412.64,413.03,5102.0,413.31,413.32,412.64,413.03,5102.0
2025-02-06 15:00:00,412.89,413.51,412.81,413.24,2732.0,412.89,413.51,412.81,413.24,2732.0
2025-02-06 15:05:00,413.18,413.25,412.72,412.85,4055.0,413.18,413.25,412.72,412.85,4055.0
2025-02-06 15:10:00,412.9,413.25,412.89,413.08,2640.0,412.9,413.25,412.89,413.08,2640.0
2025-02-06 15:15:00,413.25,413.37,413.05,413.05,5137.0,413.25,413.37,413.05,413.05,5137.0
2025-02-06 15:20:00,412.94,413.26,412.7,413.26,2914.0,412.94,413.26,412.7,413.26,2914.0
2025-02-06 15:25:00,413.1,413.46,413.01,413.28,5138.0,413.1,413.46,413.01,413.28,5138.0
2025-02-06 15:30:00,413.3,414.19,413.04,413.05,9465.0,413.3,414.19,413.04,413.05,9465.0
2025-02-06 15:35:00,413.12,413.19,412.63,412.86,6280.0,413.12,413.19,412.63,412.86,6280.0
2025-02-06 15:40:00,412.86,412.87,412.49,412.78,11141.0,412.86,412.87,412.49,412.78,11141.0
2025-02-06 15:45:00,412.64,412.87,411.83,411.91,9069.0,412.64,412.87,411.83,411.91,9069.0
2025-02-06 15:50:00,412.14,412.51,411.77,412.11,30782.0,412.14,412.51,411.77,412.11,30782.0
2025-02-06 15:55:00,412.39,412.53,411.59,411.82,42413.0,412.39,412.53,411.59,411.82,42413.0
2025-02-07 09:30:00,414.14,414.14,409.45,409.52,26197.0,414.14,414.14,409.45,409.52,26197.0
2025-02-07 09:35:00,410.4,411.0,408.13,410.43,9655.0,410.4,411.0,408.13,410.43,9655.0
2025-02-07 09:40:00,409.81,411.47,409.76,409.76,8956.0,409.81,411.47,409.76,409.76,8956.0
2025-02-07 09:45:00,410.78,410.78,409.14,410.04,6547.0,410.78,410.78,409.14,410.04,6547.0
2025-02-07 09:50:00,410.49,412.05,409.77,411.23,51122.0,410.49,412.05,409.77,411.23,51122.0
2025-02-07 09:55:00,411.24,412.32,410.95,411.58,7921.0,411.24,412.32,410.95,411.58,7921.0
2025-02-07 10:00:00,411.5,412.21,408.55,409.4,21862.0,411.5,412.21,408.55,409.4,21862.0
2025-02-07 10:05:00,408.7,410.9,408.7,410.9,1965.0,408.7,410.9,408.7,410.9,1965.0
2025-02-07 10:10:00,411.24,411.24,409.08,409.34,9540.0,411.24,411.24,409.08,409.34,9540.0
2025-02-07 10:15:00,409.34,410.06,408.75,409.66,12016.0,409.34,410.06,408.75,409.66,12016.0
2025-02-07 10:20:00,409.9,411.35,409.17,410.29,19227.0,409.9,411.35,409.17,410.29,19227.0
2025-02-07 10:25:00,410.25,410.66,407.77,407.78,7817.0,410.25,410.66,407.77,407.78,7817.0
2025-02-07 10:30:00,407.69,407.81,406.65,407.03,9070.0,407.69,407.81,406.65,407.03,9070.0
2025-02-07 10:35:00,407.34,407.78,405.76,406.12,13814.0,407.34,407.78,405.76,406.12,13814.0
2025-02-07 10:40:00,406.06,406.61,405.45,406.17,28021.0,406.06,406.61,405.45,406.17,28021.0
2025-02-07 10:45:00,406.11,407.7,405.76,406.83,14745.0,406.11,407.7,405.76,406.83,14745.0
2025-02-07 10:50:00,406.37,407.37,404.0,404.47,15776.0,406.37,407.37,404.0,404.47,15776.0
2025-02-07 10:55:00,404.47,405.86,404.47,405.86,4398.0,404.47,405.86,404.47,405.86,4398.0
2025-02-07 11:00:00,405.41,405.53,404.51,405.06,8656.0,405.41,405.53,404.51,405.06,8656.0
2025-02-07 11:05:00,404.35,405.23,404.02,405.23,9461.0,404.35,405.23,404.02,405.23,9461.0
2025-02-07 11:10:00,404.77,404.8,403.85,404.23,7582.0,404.77,404.8,403.85,404.23,7582.0
2025-02-07 11:15:00,403.76,405.97,403.76,405.26,20222.0,403.76,405.97,403.76,405.26,20222.0
2025-02-07 11:20:00,405.54,405.68,404.28,404.47,6438.0,405.54,405.68,404.28,404.47,6438.0
2025-02-07 11:25:00,404.89,404.9,404.22,404.9,6538.0,404.89,404.9,404.22,404.9,6538.0
2025-02-07 11:30:00,404.75,405.65,404.74,405.65,8250.0,404.75,405.65,404.74,405.65,8250.0
2025-02-07 11:35:00,405.62,406.7,405.54,405.65,19532.0,405.62,406.7,405.54,405.65,19532.0
2025-02-07 11:40:00,405.48,406.54,404.99,405.59,13694.0,405.48,406.54,404.99,405.59,13694.0
2025-02-07 11:45:00,405.35,405.35,404.9,405.0,2700.0,405.35,405.35,404.9,405.0,2700.0
2025-02-07 11:50:00,405.06,405.4,404.84,405.34,2700.0,405.06,405.4,404.84,405.34,2700.0
2025-02-07 11:55:00,405.4,406.48,404.78,404.81,12507.0,405.4,406.48,404.78,404.81,12507.0
2025-02-07 12:00:00,404.81,405.89,404.8,405.22,2800.0,404.81,405.89,404.8,405.22,2800.0
2025-02-07 12:05:00,405.0,405.38,404.79,404.88,10213.0,405.0,405.38,404.79,404.88,10213.0
2025-02-07 12:10:00,404.57,405.13,404.22,405.03,2900.0,404.57,405.13,404.22,405.03,2900.0
2025-02-07 12:15:00,405.19,405.53,404.48,404.81,10004.0,405.19,405.53,404.48,404.81,10004.0
2025-02-07 12:20:00,405.45,406.34,405.19,405.88,2452.0,405.45,406.34,405.19,405.88,2452.0
2025-02-07 12:25:00,405.61,406.03,405.01,405.01,2141.0,405.61,406.03,405.01,405.01,2141.0
2025-02-07 12:30:00,405.14,405.46,404.61,405.0,3400.0,405.14,405.46,404.61,405.0,3400.0
2025-02-07 12:35:00,405.26,405.82,405.26,405.8,1000.0,405.26,405.82,405.26,405.8,1000.0
2025-02-07 12:40:00,405.82,406.28,405.7,405.75,3090.0,405.82,406.28,405.7,405.75,3090.0
2025-02-07 12:45:00,405.82,406.02,405.75,405.84,948.0,405.82,406.02,405.75,405.84,948.0
2025-02-07 12:50:00,405.98,405.98,405.27,405.64,1600.0,405.98,405.98,405.27,405.64,1600.0
2025-02-07 12:55:00,405.82,405.95,404.88,404.88,2824.0,405.82,405.95,404.88,404.88,2824.0
2025-02-07 13:00:00,404.84,405.54,404.84,405.43,2963.0,404.84,405.54,404.84,405.43,2963.0
2025-02-07 13:05:00,405.72,406.23,405.72,405.86,2300.0,405.72,406.23,405.72,405.86,2300.0
2025-02-07 13:10:00,406.05,406.05,405.31,405.31,2307.0,406.05,406.05,405.31,405.31,2307.0
2025-02-07 13:15:00,405.58,405.86,405.42,405.57,1825.0,405.58,405.86,405.42,405.57,1825.0
2025-02-07 13:20:00,405.45,405.95,405.36,405.73,5521.0,405.45,405.95,405.36,405.73,5521.0
2025-02-07 13:25:00,405.51,406.48,405.34,405.55,4334.0,405.51,406.48,405.34,405.55,4334.0
2025-02-07 13:30:00,406.47,406.89,406.02,406.74,1909.0,406.47,406.89,406.02,406.74,1909.0
2025-02-07 13:35:00,407.0,407.63,406.96,407.63,3327.0,407.0,407.63,406.96,407.63,3327.0
2025-02-07 13:40:00,407.44,407.45,406.54,406.54,5692.0,407.44,407.45,406.54,406.54,5692.0
2025-02-07 13:45:00,406.7,406.83,406.24,406.24,3121.0,406.7,406.83,406.24,406.24,3121.0
2025-02-07 13:50:00,406.27,406.27,405.63,405.63,2884.0,406.27,406.27,405.63,405.63,2884.0
2025-02-07 13:55:00,405.63,405.95,405.43,405.43,3192.0,405.63,405.95,405.43,405.43,3192.0
2025-02-07 14:00:00,405.42,406.01,405.42,405.75,5957.0,405.42,406.01,405.42,405.75,5957.0
2025-02-07 14:05:00,405.99,405.99,405.46,405.5,2317.0,405.99,405.99,405.46,405.5,2317.0
2025-02-07 14:10:00,405.5,405.59,405.27,405.36,1400.0,405.5,405.59,405.27,405.36,1400.0
2025-02-07 14:15:00,405.36,405.68,404.77,404.77,6916.0,405.36,405.68,404.77,404.77,6916.0
2025-02-07 14:20:00,404.61,404.83,403.23,403.23,11736.0,404.61,404.83,403.23,403.23,11736.0
2025-02-07 14:25:00,403.28,403.28,402.87,402.88,2729.0,403.28,403.28,402.87,402.88,2729.0
2025-02-07 14:30:00,402.88,403.31,402.61,402.78,11333.0,402.88,403.31,402.61,402.78,11333.0
2025-02-07 14:35:00,402.78,402.95,402.61,402.68,2160.0,402.78,402.95,402.61,402.68,2160.0
2025-02-07 14:40:00,402.65,402.85,400.23,400.44,26665.0,402.65,402.85,400.23,400.44,26665.0
2025-02-07 14:45:00,400.63,400.63,399.09,399.47,13368.0,400.63,400.63,399.09,399.47,13368.0
2025-02-07 14:50:00,399.48,399.48,397.54,397.77,42523.0,399.48,399.48,397.54,397.77,42523.0
2025-02-07 14:55:00,397.76,398.02,396.73,396.96,19835.0,397.76,398.02,396.73,396.96,19835.0
2025-02-07 15:00:00,396.97,398.54,396.75,398.54,20863.0,396.97,398.54,396.75,398.54,20863.0
2025-02-07 15:05:00,398.68,398.82,398.18,398.54,9376.0,398.68,398.82,398.18,398.54,9376.0
2025-02-07 15:10:00,398.25,398.92,398.11,398.77,7109.0,398.25,398.92,398.11,398.77,7109.0
2025-02-07 15:15:00,398.64,398.81,397.9,398.35,11702.0,398.64,398.81,397.9,398.35,11702.0
2025-02-07 15:20:00,398.35,399.3,398.27,399.3,5282.0,398.35,399.3,398.27,399.3,5282.0
2025-02-07 15:25:00,399.24,399.72,398.67,398.68,9909.0,399.24,399.72,398.67,398.68,9909.0
2025-02-07 15:30:00,398.67,399.01,398.0,398.18,22516.0,398.67,399.01,398.0,398.18,22516.0
2025-02-07 15:35:00,398.03,399.25,398.02,398.38,11487.0,398.03,399.25,398.02,398.38,11487.0
2025-02-07 15:40:00,398.38,398.64,398.02,398.28,12144.0,398.38,398.64,398.02,398.28,12144.0
2025-02-07 15:45:00,398.3,398.69,398.08,398.36,10928.0,398.3,398.69,398.08,398.36,10928.0
2025-02-07 15:50:00,398.53,398.99,397.26,397.45,21371.0,398.53,398.99,397.26,397.45,21371.0
2025-02-07 15:55:00,397.28,398.44,397.2,398.07,40926.0,397.28,398.44,397.2,398.07,40926.0
2025-02-10 09:30:00,398.1,398.7,388.81,388.81,48624.0,398.1,398.7,388.81,388.81,48624.0
2025-02-10 09:35:00,389.11,392.6,387.28,389.53,38786.0,389.11,392.6,387.28,389.53,38786.0
2025-02-10 09:40:00,389.53,393.86,388.16,392.63,23907.0,389.53,393.86,388.16,392.63,23907.0
2025-02-10 09:45:00,392.63,395.89,392.61,395.69,17803.0,392.63,395.89,392.61,395.69,17803.0
2025-02-10 09:50:00,395.99,397.4,395.67,396.88,9733.0,395.99,397.4,395.67,396.88,9733.0
2025-02-10 09:55:00,396.76,398.1,396.41,398.09,6508.0,396.76,398.1,396.41,398.09,6508.0
2025-02-10 10:00:00,397.89,398.0,396.42,397.99,12176.0,397.89,398.0,396.42,397.99,12176.0
2025-02-10 10:05:00,397.6,398.05,395.36,396.35,17391.0,397.6,398.05,395.36,396.35,17391.0
2025-02-10 10:10:00,397.01,397.08,396.33,396.75,5108.0,397.01,397.08,396.33,396.75,5108.0
2025-02-10 10:15:00,396.92,397.74,396.3,396.74,9534.0,396.92,397.74,396.3,396.74,9534.0
2025-02-10 10:20:00,396.77,396.77,395.77,396.27,6213.0,396.77,396.77,395.77,396.27,6213.0
2025-02-10 10:25:00,396.27,397.17,395.95,397.16,5483.0,396.27,397.17,395.95,397.16,5483.0
2025-02-10 10:30:00,397.28,397.28,395.99,396.77,5444.0,397.28,397.28,395.99,396.77,5444.0
2025-02-10 10:35:00,396.61,396.7,394.9,395.24,26255.0,396.61,396.7,394.9,395.24,26255.0
2025-02-10 10:40:00,395.24,395.92,395.0,395.09,6343.0,395.24,395.92,395.0,395.09,6343.0
2025-02-10 10:45:00,395.28,396.33,395.08,396.22,5142.0,395.28,396.33,395.08,396.22,5142.0
2025-02-10 10:50:00,396.6,397.02,396.1,397.02,3812.0,396.6,397.02,396.1,397.02,3812.0
2025-02-10 10:55:00,397.2,397.22,396.38,396.41,6615.0,397.2,397.22,396.38,396.41,6615.0
2025-02-10 11:00:00,396.65,397.0,395.85,396.04,12065.0,396.65,397.0,395.85,396.04,12065.0
2025-02-10 11:05:00,395.91,397.33,395.91,397.28,8229.0,395.91,397.33,395.91,397.28,8229.0
2025-02-10 11:10:00,397.31,398.13,397.26,398.12,4435.0,397.31,398.13,397.26,398.12,4435.0
2025-02-10 11:15:00,397.8,398.68,396.57,398.68,10583.0,397.8,398.68,396.57,398.68,10583.0
2025-02-10 11:20:00,397.64,397.95,397.26,397.31,2972.0,397.64,397.95,397.26,397.31,2972.0
2025-02-10 11:25:00,397.3,397.82,396.96,397.8,5700.0,397.3,397.82,396.96,397.8,5700.0
2025-02-10 11:30:00,397.65,397.65,396.24,396.28,5936.0,397.65,397.65,396.24,396.28,5936.0
2025-02-10 11:35:00,396.35,396.74,396.1,396.52,5581.0,396.35,396.74,396.1,396.52,5581.0
2025-02-10 11:40:00,396.25,398.22,395.95,397.87,7807.0,396.25,398.22,395.95,397.87,7807.0
2025-02-10 11:45:00,397.8,400.0,397.62,400.0,5792.0,397.8,400.0,397.62,400.0,5792.0
2025-02-10 11:50:00,400.5,400.5,399.81,400.5,3521.0,400.5,400.5,399.81,400.5,3521.0
2025-02-10 11:55:00,400.18,401.0,400.18,400.6,14294.0,400.18,401.0,400.18,400.6,14294.0
2025-02-10 12:00:00,400.38,401.07,399.9,399.9,4840.0,400.38,401.07,399.9,399.9,4840.0
2025-02-10 12:05:00,400.06,400.71,400.06,400.26,5442.0,400.06,400.71,400.06,400.26,5442.0
2025-02-10 12:10:00,400.15,400.24,399.3,399.33,3326.0,400.15,400.24,399.3,399.33,3326.0
2025-02-10 12:15:00,399.29,399.75,399.08,399.29,2976.0,399.29,399.75,399.08,399.29,2976.0
2025-02-10 12:20:00,399.08,400.45,399.08,400.38,4683.0,399.08,400.45,399.08,400.38,4683.0
2025-02-10 12:25:00,400.38,400.4,399.75,399.91,2600.0,400.38,400.4,399.75,399.91,2600.0
2025-02-10 12:30:00,400.39,400.6,399.78,400.23,4225.0,400.39,400.6,399.78,400.23,4225.0
2025-02-10 12:35:00,400.11,400.87,400.11,400.71,2300.0,400.11,400.87,400.11,400.71,2300.0
2025-02-10 12:40:00,400.69,400.7,399.63,400.3,5358.0,400.69,400.7,399.63,400.3,5358.0
2025-02-10 12:45:00,399.97,400.38,399.54,399.76,4556.0,399.97,400.38,399.54,399.76,4556.0
2025-02-10 12:50:00,399.54,400.08,399.49,399.85,4239.0,399.54,400.08,399.49,399.85,4239.0
2025-02-10 12:55:00,399.85,400.5,399.24,400.41,7565.0,399.85,400.5,399.24,400.41,7565.0
2025-02-10 13:00:00,400.25,400.27,399.94,399.94,2500.0,400.25,400.27,399.94,399.94,2500.0
2025-02-10 13:05:00,399.94,400.24,399.4,399.77,8823.0,399.94,400.24,399.4,399.77,8823.0
2025-02-10 13:10:00,399.77,400.33,399.07,399.29,11940.0,399.77,400.33,399.07,399.29,11940.0
2025-02-10 13:15:00,399.29,399.29,398.91,398.93,2340.0,399.29,399.29,398.91,398.93,2340.0
2025-02-10 13:20:00,398.97,399.46,398.86,399.15,2916.0,398.97,399.46,398.86,399.15,2916.0
2025-02-10 13:25:00,399.4,399.48,398.98,399.12,1862.0,399.4,399.48,398.98,399.12,1862.0
2025-02-10 13:30:00,399.36,399.54,399.04,399.39,3630.0,399.36,399.54,399.04,399.39,3630.0
2025-02-10 13:35:00,399.28,399.74,399.28,399.7,3041.0,399.28,399.74,399.28,399.7,3041.0
2025-02-10 13:40:00,399.5,399.86,399.32,399.34,5276.0,399.5,399.86,399.32,399.34,5276.0
2025-02-10 13:45:00,399.77,399.78,399.23,399.7,3632.0,399.77,399.78,399.23,399.7,3632.0
2025-02-10 13:50:00,399.85,399.85,399.41,399.49,1700.0,399.85,399.85,399.41,399.49,1700.0
2025-02-10 13:55:00,399.42,400.18,399.42,399.84,11055.0,399.42,400.18,399.42,399.84,11055.0
2025-02-10 14:00:00,399.84,399.93,399.45,399.78,2403.0,399.84,399.93,399.45,399.78,2403.0
2025-02-10 14:05:00,399.79,400.14,399.43,400.0,5490.0,399.79,400.14,399.43,400.0,5490.0
2025-02-10 14:10:00,399.91,400.1,399.5,399.93,4420.0,399.91,400.1,399.5,399.93,4420.0
2025-02-10 14:15:00,399.8,400.22,399.62,399.92,9555.0,399.8,400.22,399.62,399.92,9555.0
2025-02-10 14:20:00,399.86,400.69,399.61,400.67,6562.0,399.86,400.69,399.61,400.67,6562.0
2025-02-10 14:25:00,400.6,400.93,400.21,400.29,3931.0,400.6,400.93,400.21,400.29,3931.0
2025-02-10 14:30:00,400.16,400.25,399.65,399.65,2277.0,400.16,400.25,399.65,399.65,2277.0
2025-02-10 14:35:00,399.66,399.7,399.36,399.56,2650.0,399.66,399.7,399.36,399.56,2650.0
2025-02-10 14:40:00,399.56,399.88,398.48,398.74,6837.0,399.56,399.88,398.48,398.74,6837.0
2025-02-10 14:45:00,398.88,399.19,398.26,398.42,6416.0,398.88,399.19,398.26,398.42,6416.0
2025-02-10 14:50:00,398.67,399.26,398.26,399.25,9004.0,398.67,399.26,398.26,399.25,9004.0
2025-02-10 14:55:00,399.19,399.31,398.77,399.01,4625.0,399.19,399.31,398.77,399.01,4625.0
2025-02-10 15:00:00,399.01,399.03,398.6,398.6,2100.0,399.01,399.03,398.6,398.6,2100.0
2025-02-10 15:05:00,398.6,399.54,398.53,399.34,6217.0,398.6,399.54,398.53,399.34,6217.0
2025-02-10 15:10:00,399.26,400.0,399.03,399.66,3226.0,399.26,400.0,399.03,399.66,3226.0
2025-02-10 15:15:00,399.65,400.06,399.44,399.85,3505.0,399.65,400.06,399.44,399.85,3505.0
2025-02-10 15:20:00,399.73,400.12,399.31,399.31,6112.0,399.73,400.12,399.31,399.31,6112.0
2025-02-10 15:25:00,399.46,399.46,398.72,398.72,3179.0,399.46,399.46,398.72,398.72,3179.0
2025-02-10 15:30:00,398.93,399.21,398.68,399.2,4171.0,398.93,399.21,398.68,399.2,4171.0
2025-02-10 15:35:00,399.12,399.41,398.98,399.19,3768.0,399.12,399.41,398.98,399.19,3768.0
2025-02-10 15:40:00,398.97,399.34,398.66,399.16,7331.0,398.97,399.34,398.66,399.16,7331.0
2025-02-10 15:45:00,399.04,399.41,398.78,399.33,4559.0,399.04,399.41,398.78,399.33,4559.0
2025-02-10 15:50:00,399.42,399.42,398.41,398.41,12266.0,399.42,399.42,398.41,398.41,12266.0
2025-02-10 15:55:00,398.81,400.0,398.63,399.89,47117.0,398.81,400.0,398.63,399.89,47117.0
2025-02-11 09:30:00,398.17,398.81,397.13,398.49,11454.0,398.17,398.81,397.13,398.49,11454.0
2025-02-11 09:35:00,398.46,400.74,398.46,399.79,14581.0,398.46,400.74,398.46,399.79,14581.0
2025-02-11 09:40:00,399.52,401.21,399.52,401.21,17139.0,399.52,401.21,399.52,401.21,17139.0
2025-02-11 09:45:00,400.58,400.58,398.5,398.86,3671.0,400.58,400.58,398.5,398.86,3671.0
2025-02-11 09:50:00,399.41,399.93,398.53,398.61,5486.0,399.41,399.93,398.53,398.61,5486.0
2025-02-11 09:55:00,398.98,399.99,398.98,399.99,1540.0,398.98,399.99,398.98,399.99,1540.0
2025-02-11 10:00:00,399.72,400.64,398.53,398.53,7316.0,399.72,400.64,398.53,398.53,7316.0
2025-02-11 10:05:00,398.75,399.16,398.55,399.06,2821.0,398.75,399.16,398.55,399.06,2821.0
2025-02-11 10:10:00,399.41,399.89,398.82,398.92,5169.0,399.41,399.89,398.82,398.92,5169.0
2025-02-11 10:15:00,398.92,399.2,398.56,399.12,7845.0,398.92,399.2,398.56,399.12,7845.0
2025-02-11 10:20:00,398.77,400.0,398.77,399.46,4242.0,398.77,400.0,398.77,399.46,4242.0
2025-02-11 10:25:00,398.91,400.46,398.91,400.18,11494.0,398.91,400.46,398.91,400.18,11494.0
2025-02-11 10:30:00,400.64,400.76,399.5,399.61,11735.0,400.64,400.76,399.5,399.61,11735.0
2025-02-11 10:35:00,399.56,399.71,399.26,399.36,3044.0,399.56,399.71,399.26,399.36,3044.0
2025-02-11 10:40:00,399.46,399.59,399.17,399.59,1742.0,399.46,399.59,399.17,399.59,1742.0
2025-02-11 10:45:00,399.59,400.11,399.58,399.99,4646.0,399.59,400.11,399.58,399.99,4646.0
2025-02-11 10:50:00,399.87,399.87,399.35,399.62,1500.0,399.87,399.87,399.35,399.62,1500.0
2025-02-11 10:55:00,399.3,399.33,397.5,398.21,18437.0,399.3,399.33,397.5,398.21,18437.0
2025-02-11 11:00:00,398.57,399.39,398.52,398.57,2457.0,398.57,399.39,398.52,398.57,2457.0
2025-02-11 11:05:00,399.13,399.75,398.68,399.5,3600.0,399.13,399.75,398.68,399.5,3600.0
2025-02-11 11:10:00,399.86,400.1,399.14,400.1,7022.0,399.86,400.1,399.14,400.1,7022.0
2025-02-11 11:15:00,400.2,400.2,399.43,400.0,4446.0,400.2,400.2,399.43,400.0,4446.0
2025-02-11 11:20:00,400.0,400.08,399.41,399.88,6961.0,400.0,400.08,399.41,399.88,6961.0
2025-02-11 11:25:00,399.91,400.81,399.49,400.75,13048.0,399.91,400.81,399.49,400.75,13048.0
2025-02-11 11:30:00,400.73,402.18,400.52,402.18,6843.0,400.73,402.18,400.52,402.18,6843.0
2025-02-11 11:35:00,402.4,403.21,402.26,402.42,3937.0,402.4,403.21,402.26,402.42,3937.0
2025-02-11 11:40:00,402.23,402.62,401.55,401.55,4029.0,402.23,402.62,401.55,401.55,4029.0
2025-02-11 11:45:00,401.28,401.34,400.0,400.0,4130.0,401.28,401.34,400.0,400.0,4130.0
2025-02-11 11:50:00,399.97,399.97,399.36,399.53,416.0,399.97,399.97,399.36,399.53,416.0
2025-02-11 11:55:00,399.7,400.18,399.7,400.18,4225.0,399.7,400.18,399.7,400.18,4225.0
2025-02-11 12:00:00,400.01,400.38,400.01,400.17,1349.0,400.01,400.38,400.01,400.17,1349.0
2025-02-11 12:05:00,400.13,400.24,399.31,399.44,4317.0,400.13,400.24,399.31,399.44,4317.0
2025-02-11 12:10:00,399.22,399.32,398.92,399.25,1835.0,399.22,399.32,398.92,399.25,1835.0
2025-02-11 12:15:00,399.25,399.49,398.95,399.23,3325.0,399.25,399.49,398.95,399.23,3325.0
2025-02-11 12:20:00,399.32,399.34,399.0,399.23,900.0,399.32,399.34,399.0,399.23,900.0
2025-02-11 12:25:00,399.49,399.65,399.31,399.51,1100.0,399.49,399.65,399.31,399.51,1100.0
2025-02-11 12:30:00,399.65,400.02,399.62,399.81,2440.0,399.65,400.02,399.62,399.81,2440.0
2025-02-11 12:35:00,399.63,399.63,398.3,398.75,3600.0,399.63,399.63,398.3,398.75,3600.0
2025-02-11 12:40:00,398.53,398.72,398.1,398.65,2700.0,398.53,398.72,398.1,398.65,2700.0
2025-02-11 12:45:00,398.65,398.69,398.47,398.48,2833.0,398.65,398.69,398.47,398.48,2833.0
2025-02-11 12:50:00,398.36,398.59,398.05,398.37,1057.0,398.36,398.59,398.05,398.37,1057.0
2025-02-11 12:55:00,398.59,398.59,398.58,398.59,200.0,398.59,398.59,398.58,398.59,200.0
2025-02-11 13:00:00,398.69,398.72,398.42,398.69,1800.0,398.69,398.72,398.42,398.69,1800.0
2025-02-11 13:05:00,398.57,398.95,398.57,398.95,2300.0,398.57,398.95,398.57,398.95,2300.0
2025-02-11 13:10:00,398.95,399.65,398.84,399.65,3967.0,398.95,399.65,398.84,399.65,3967.0
2025-02-11 13:15:00,399.65,399.96,399.64,399.67,2400.0,399.65,399.96,399.64,399.67,2400.0
2025-02-11 13:20:00,399.24,399.56,399.24,399.5,700.0,399.24,399.56,399.24,399.5,700.0
2025-02-11 13:25:00,399.4,399.54,399.23,399.31,1953.0,399.4,399.54,399.23,399.31,1953.0
2025-02-11 13:30:00,399.13,399.53,399.08,399.49,2892.0,399.13,399.53,399.08,399.49,2892.0
2025-02-11 13:35:00,399.56,399.97,399.5,399.97,740.0,399.56,399.97,399.5,399.97,740.0
2025-02-11 13:40:00,399.65,399.98,399.35,399.7,1350.0,399.65,399.98,399.35,399.7,1350.0
2025-02-11 13:45:00,399.86,399.98,399.58,399.98,959.0,399.86,399.98,399.58,399.98,959.0
2025-02-11 13:50:00,399.72,399.72,399.7,399.7,700.0,399.72,399.72,399.7,399.7,700.0
2025-02-11 13:55:00,399.64,399.94,399.48,399.94,600.0,399.64,399.94,399.48,399.94,600.0
2025-02-11 14:00:00,399.71,399.71,399.57,399.67,1427.0,399.71,399.71,399.57,399.67,1427.0
2025-02-11 14:05:00,399.81,399.86,399.56,399.69,1965.0,399.81,399.86,399.56,399.69,1965.0
2025-02-11 14:10:00,399.72,400.0,399.71,399.88,4744.0,399.72,400.0,399.71,399.88,4744.0
2025-02-11 14:15:00,399.88,400.03,399.61,399.77,2736.0,399.88,400.03,399.61,399.77,2736.0
2025-02-11 14:20:00,399.76,399.97,399.55,399.97,1100.0,399.76,399.97,399.55,399.97,1100.0
2025-02-11 14:25:00,399.98,400.11,399.59,399.85,9010.0,399.98,400.11,399.59,399.85,9010.0
2025-02-11 14:30:00,399.85,399.85,399.54,399.63,1017.0,399.85,399.85,399.54,399.63,1017.0
2025-02-11 14:35:00,399.63,399.81,398.81,399.19,11657.0,399.63,399.81,398.81,399.19,11657.0
2025-02-11 14:40:00,399.19,399.85,399.17,399.85,4157.0,399.19,399.85,399.17,399.85,4157.0
2025-02-11 14:45:00,399.67,399.85,399.54,399.73,2150.0,399.67,399.85,399.54,399.73,2150.0
2025-02-11 14:50:00,399.94,400.03,399.47,399.47,4296.0,399.94,400.03,399.47,399.47,4296.0
2025-02-11 14:55:00,399.69,399.82,399.41,399.47,2235.0,399.69,399.82,399.41,399.47,2235.0
2025-02-11 15:00:00,399.54,399.96,399.54,399.77,2916.0,399.54,399.96,399.54,399.77,2916.0
2025-02-11 15:05:00,399.67,399.67,399.04,399.04,1200.0,399.67,399.67,399.04,399.04,1200.0
2025-02-11 15:10:00,398.91,399.6,398.9,399.54,2875.0,398.91,399.6,398.9,399.54,2875.0
2025-02-11 15:15:00,399.46,399.55,399.27,399.33,4312.0,399.46,399.55,399.27,399.33,4312.0
2025-02-11 15:20:00,399.5,400.08,399.43,399.69,4623.0,399.5,400.08,399.43,399.69,4623.0
2025-02-11 15:25:00,399.84,400.19,399.69,399.92,4265.0,399.84,400.19,399.69,399.92,4265.0
2025-02-11 15:30:00,399.76,400.69,399.75,400.51,9758.0,399.76,400.69,399.75,400.51,9758.0
2025-02-11 15:35:00,400.61,401.0,399.72,399.81,17952.0,400.61,401.0,399.72,399.81,17952.0
2025-02-11 15:40:00,399.68,399.68,399.04,399.34,13213.0,399.68,399.68,399.04,399.34,13213.0
2025-02-11 15:45:00,399.27,399.27,398.58,398.8,7161.0,399.27,399.27,398.58,398.8,7161.0
2025-02-11 15:50:00,398.58,399.22,398.12,398.19,16364.0,398.58,399.22,398.12,398.19,16364.0
2025-02-11 15:55:00,398.24,398.24,397.3,397.66,40352.0,398.24,398.24,397.3,397.66,40352.0
2025-02-12 09:30:00,392.94,394.22,390.3,393.01,25668.0,392.94,394.22,390.3,393.01,25668.0
2025-02-12 09:35:00,392.87,394.65,392.84,393.69,5748.0,392.87,394.65,392.84,393.69,5748.0
2025-02-12 09:40:00,393.51,393.7,392.94,393.66,2448.0,393.51,393.7,392.94,393.66,2448.0
2025-02-12 09:45:00,393.53,395.31,393.27,395.31,5268.0,393.53,395.31,393.27,395.31,5268.0
2025-02-12 09:50:00,395.01,396.18,394.76,395.73,2871.0,395.01,396.18,394.76,395.73,2871.0
2025-02-12 09:55:00,395.7,395.99,394.95,395.12,2318.0,395.7,395.99,394.95,395.12,2318.0
2025-02-12 10:00:00,394.95,395.15,394.24,394.88,7558.0,394.95,395.15,394.24,394.88,7558.0
2025-02-12 10:05:00,394.88,396.39,394.88,396.18,5302.0,394.88,396.39,394.88,396.18,5302.0
2025-02-12 10:10:00,396.25,396.26,394.86,395.57,7334.0,396.25,396.26,394.86,395.57,7334.0
2025-02-12 10:15:00,395.57,397.18,395.57,397.18,3843.0,395.57,397.18,395.57,397.18,3843.0
2025-02-12 10:20:00,397.65,398.66,397.43,398.66,4658.0,397.65,398.66,397.43,398.66,4658.0
2025-02-12 10:25:00,398.43,398.43,397.85,398.27,2178.0,398.43,398.43,397.85,398.27,2178.0
2025-02-12 10:30:00,398.27,399.55,398.04,399.25,9268.0,398.27,399.55,398.04,399.25,9268.0
2025-02-12 10:35:00,398.92,399.22,398.29,398.29,6873.0,398.92,399.22,398.29,398.29,6873.0
2025-02-12 10:40:00,398.45,398.45,398.4,398.4,200.0,398.45,398.45,398.4,398.4,200.0
2025-02-12 10:45:00,398.72,399.78,398.01,398.01,3106.0,398.72,399.78,398.01,398.01,3106.0
2025-02-12 10:50:00,397.62,398.76,397.55,398.45,10326.0,397.62,398.76,397.55,398.45,10326.0
2025-02-12 10:55:00,398.7,398.7,398.25,398.28,5430.0,398.7,398.7,398.25,398.28,5430.0
2025-02-12 11:00:00,398.28,398.36,396.95,397.1,33038.0,398.28,398.36,396.95,397.1,33038.0
2025-02-12 11:05:00,396.81,396.81,395.66,395.83,4200.0,396.81,396.81,395.66,395.83,4200.0
2025-02-12 11:10:00,395.75,396.25,395.2,395.2,8628.0,395.75,396.25,395.2,395.2,8628.0
2025-02-12 11:15:00,395.24,395.28,395.08,395.1,756.0,395.24,395.28,395.08,395.1,756.0
2025-02-12 11:20:00,395.1,395.1,393.51,393.71,9822.0,395.1,395.1,393.51,393.71,9822.0
2025-02-12 11:25:00,393.42,393.98,393.42,393.98,3525.0,393.42,393.98,393.42,393.98,3525.0
2025-02-12 11:30:00,393.88,394.43,393.72,394.15,17011.0,393.88,394.43,393.72,394.15,17011.0
2025-02-12 11:35:00,394.03,394.5,393.86,393.87,7893.0,394.03,394.5,393.86,393.87,7893.0
2025-02-12 11:40:00,393.88,394.87,393.87,394.86,6707.0,393.88,394.87,393.87,394.86,6707.0
2025-02-12 11:45:00,395.0,395.0,394.47,394.65,2441.0,395.0,395.0,394.47,394.65,2441.0
2025-02-12 11:50:00,394.64,394.78,394.05,394.05,2217.0,394.64,394.78,394.05,394.05,2217.0
2025-02-12 11:55:00,394.19,394.74,394.13,394.63,7704.0,394.19,394.74,394.13,394.63,7704.0
2025-02-12 12:00:00,394.6,395.34,394.59,394.98,12664.0,394.6,395.34,394.59,394.98,12664.0
2025-02-12 12:05:00,394.77,394.77,394.26,394.27,1200.0,394.77,394.77,394.26,394.27,1200.0
2025-02-12 12:10:00,393.83,394.57,393.77,394.31,11869.0,393.83,394.57,393.77,394.31,11869.0
2025-02-12 12:15:00,394.56,394.74,394.26,394.53,2987.0,394.56,394.74,394.26,394.53,2987.0
2025-02-12 12:20:00,394.5,394.52,393.67,393.81,6525.0,394.5,394.52,393.67,393.81,6525.0
2025-02-12 12:25:00,393.6,394.41,393.6,394.41,11762.0,393.6,394.41,393.6,394.41,11762.0
2025-02-12 12:30:00,394.41,394.72,394.1,394.1,6213.0,394.41,394.72,394.1,394.1,6213.0
2025-02-12 12:35:00,394.07,394.07,393.07,393.07,4036.0,394.07,394.07,393.07,393.07,4036.0
2025-02-12 12:40:00,393.27,393.29,392.78,392.78,4752.0,393.27,393.29,392.78,392.78,4752.0
2025-02-12 12:45:00,393.06,393.06,392.73,392.81,905.0,393.06,393.06,392.73,392.81,905.0
2025-02-12 12:50:00,392.64,393.0,392.55,392.63,4929.0,392.64,393.0,392.55,392.63,4929.0
2025-02-12 12:55:00,392.81,392.98,392.67,392.67,1408.0,392.81,392.98,392.67,392.67,1408.0
2025-02-12 13:00:00,392.72,392.92,392.14,392.31,4009.0,392.72,392.92,392.14,392.31,4009.0
2025-02-12 13:05:00,392.52,392.52,391.74,391.93,4827.0,392.52,392.52,391.74,391.93,4827.0
2025-02-12 13:10:00,391.66,392.68,391.66,392.57,3730.0,391.66,392.68,391.66,392.57,3730.0
2025-02-12 13:15:00,392.38,392.66,392.16,392.35,4947.0,392.38,392.66,392.16,392.35,4947.0
2025-02-12 13:20:00,392.54,392.65,392.11,392.17,3177.0,392.54,392.65,392.11,392.17,3177.0
2025-02-12 13:25:00,392.06,392.2,391.81,391.93,6042.0,392.06,392.2,391.81,391.93,6042.0
2025-02-12 13:30:00,391.94,392.54,391.94,392.25,4569.0,391.94,392.54,391.94,392.25,4569.0
2025-02-12 13:35:00,392.22,392.29,392.03,392.25,2747.0,392.22,392.29,392.03,392.25,2747.0
2025-02-12 13:40:00,392.32,392.33,391.45,391.45,2901.0,392.32,392.33,391.45,391.45,2901.0
2025-02-12 13:45:00,391.48,391.69,391.35,391.45,7340.0,391.48,391.69,391.35,391.45,7340.0
2025-02-12 13:50:00,391.58,392.49,391.28,392.05,5465.0,391.58,392.49,391.28,392.05,5465.0
2025-02-12 13:55:00,392.05,392.1,391.77,391.97,2432.0,392.05,392.1,391.77,391.97,2432.0
2025-02-12 14:00:00,391.98,391.98,391.54,391.94,3736.0,391.98,391.98,391.54,391.94,3736.0
2025-02-12 14:05:00,391.58,392.26,391.48,392.06,5166.0,391.58,392.26,391.48,392.06,5166.0
2025-02-12 14:10:00,392.08,392.69,391.62,392.69,5343.0,392.08,392.69,391.62,392.69,5343.0
2025-02-12 14:15:00,392.69,393.0,392.22,392.34,1936.0,392.69,393.0,392.22,392.34,1936.0
2025-02-12 14:20:00,392.09,392.67,391.87,392.49,4755.0,392.09,392.67,391.87,392.49,4755.0
2025-02-12 14:25:00,392.5,393.24,392.5,393.1,4176.0,392.5,393.24,392.5,393.1,4176.0
2025-02-12 14:30:00,392.93,393.11,392.67,392.75,2787.0,392.93,393.11,392.67,392.75,2787.0
2025-02-12 14:35:00,392.78,393.57,392.59,393.57,6985.0,392.78,393.57,392.59,393.57,6985.0
2025-02-12 14:40:00,393.55,393.55,392.92,392.92,1704.0,393.55,393.55,392.92,392.92,1704.0
2025-02-12 14:45:00,393.1,394.22,392.99,394.22,11153.0,393.1,394.22,392.99,394.22,11153.0
2025-02-12 14:50:00,393.98,394.24,393.58,393.93,4700.0,393.98,394.24,393.58,393.93,4700.0
2025-02-12 14:55:00,393.96,394.04,393.61,394.03,15370.0,393.96,394.04,393.61,394.03,15370.0
2025-02-12 15:00:00,393.94,394.28,393.94,394.27,5921.0,393.94,394.28,393.94,394.27,5921.0
2025-02-12 15:05:00,394.31,395.0,394.18,394.95,15104.0,394.31,395.0,394.18,394.95,15104.0
2025-02-12 15:10:00,395.0,395.31,394.35,394.56,4101.0,395.0,395.31,394.35,394.56,4101.0
2025-02-12 15:15:00,394.52,394.68,393.97,394.5,5762.0,394.52,394.68,393.97,394.5,5762.0
2025-02-12 15:20:00,394.72,394.74,394.19,394.35,1460.0,394.72,394.74,394.19,394.35,1460.0
2025-02-12 15:25:00,394.51,394.51,393.97,393.97,8678.0,394.51,394.51,393.97,393.97,8678.0
2025-02-12 15:30:00,393.95,394.25,393.56,393.83,10182.0,393.95,394.25,393.56,393.83,10182.0
2025-02-12 15:35:00,393.78,394.72,393.75,394.37,11850.0,393.78,394.72,393.75,394.37,11850.0
2025-02-12 15:40:00,394.55,394.73,394.41,394.43,8807.0,394.55,394.73,394.41,394.43,8807.0
2025-02-12 15:45:00,394.5,395.14,394.34,395.14,9739.0,394.5,395.14,394.34,395.14,9739.0
2025-02-12 15:50:00,395.31,395.57,394.62,394.69,14192.0,395.31,395.57,394.62,394.69,14192.0
2025-02-12 15:55:00,394.88,395.33,394.88,394.99,37424.0,394.88,395.33,394.88,394.99,37424.0
2025-02-13 09:30:00,400.01,400.01,398.08,399.23,33397.0,400.01,400.01,398.08,399.23,33397.0
2025-02-13 09:35:00,399.69,399.93,395.84,395.85,14182.0,399.69,399.93,395.84,395.85,14182.0
2025-02-13 09:40:00,396.0,396.44,394.33,395.69,5617.0,396.0,396.44,394.33,395.69,5617.0
2025-02-13 09:45:00,396.01,396.01,393.8,394.42,3279.0,396.01,396.01,393.8,394.42,3279.0
2025-02-13 09:50:00,394.4,394.5,392.56,392.73,2668.0,394.4,394.5,392.56,392.73,2668.0
2025-02-13 09:55:00,392.92,393.24,390.88,391.57,11544.0,392.92,393.24,390.88,391.57,11544.0
2025-02-13 10:00:00,391.62,392.23,391.05,391.95,6440.0,391.62,392.23,391.05,391.95,6440.0
2025-02-13 10:05:00,391.85,391.85,390.02,391.0,6982.0,391.85,391.85,390.02,391.0,6982.0
2025-02-13 10:10:00,391.09,394.95,391.08,394.55,55565.0,391.09,394.95,391.08,394.55,55565.0
2025-02-13 10:15:00,394.34,394.49,393.09,394.0,7242.0,394.34,394.49,393.09,394.0,7242.0
2025-02-13 10:20:00,393.92,396.09,393.83,396.09,5326.0,393.92,396.09,393.83,396.09,5326.0
2025-02-13 10:25:00,395.96,396.15,394.81,395.55,3856.0,395.96,396.15,394.81,395.55,3856.0
2025-02-13 10:30:00,395.65,395.81,394.97,394.97,3553.0,395.65,395.81,394.97,394.97,3553.0
2025-02-13 10:35:00,394.97,395.36,394.19,394.94,9556.0,394.97,395.36,394.19,394.94,9556.0
2025-02-13 10:40:00,394.92,395.0,393.99,394.62,2946.0,394.92,395.0,393.99,394.62,2946.0
2025-02-13 10:45:00,394.62,394.96,393.71,393.84,5140.0,394.62,394.96,393.71,393.84,5140.0
2025-02-13 10:50:00,393.68,394.05,392.51,392.89,9044.0,393.68,394.05,392.51,392.89,9044.0
2025-02-13 10:55:00,393.19,393.19,392.33,393.19,4400.0,393.19,393.19,392.33,393.19,4400.0
2025-02-13 11:00:00,393.2,394.29,393.2,393.87,3931.0,393.2,394.29,393.2,393.87,3931.0
2025-02-13 11:05:00,393.35,394.44,393.23,394.33,4013.0,393.35,394.44,393.23,394.33,4013.0
2025-02-13 11:10:00,393.93,394.35,393.85,394.03,1000.0,393.93,394.35,393.85,394.03,1000.0
2025-02-13 11:15:00,394.03,395.0,394.02,394.57,3094.0,394.03,395.0,394.02,394.57,3094.0
2025-02-13 11:20:00,394.58,394.58,394.21,394.23,1880.0,394.58,394.58,394.21,394.23,1880.0
2025-02-13 11:25:00,394.23,394.23,393.64,393.67,1030.0,394.23,394.23,393.64,393.67,1030.0
2025-02-13 11:30:00,393.67,394.04,393.31,394.0,3215.0,393.67,394.04,393.31,394.0,3215.0
2025-02-13 11:35:00,394.06,394.06,393.69,393.69,1804.0,394.06,394.06,393.69,393.69,1804.0
2025-02-13 11:40:00,393.75,393.76,393.75,393.75,100.0,393.75,393.76,393.75,393.75,100.0
2025-02-13 11:45:00,393.75,393.78,393.75,393.78,400.0,393.75,393.78,393.75,393.78,400.0
2025-02-13 11:50:00,393.62,394.04,393.27,393.31,4979.0,393.62,394.04,393.27,393.31,4979.0
2025-02-13 11:55:00,393.06,394.27,393.06,394.27,1700.0,393.06,394.27,393.06,394.27,1700.0
2025-02-13 12:00:00,394.21,394.35,393.62,394.35,3301.0,394.21,394.35,393.62,394.35,3301.0
2025-02-13 12:05:00,394.35,395.0,394.34,395.0,2139.0,394.35,395.0,394.34,395.0,2139.0
2025-02-13 12:10:00,395.04,395.29,394.89,395.29,2230.0,395.04,395.29,394.89,395.29,2230.0
2025-02-13 12:15:00,394.95,395.27,394.3,394.3,1340.0,394.95,395.27,394.3,394.3,1340.0
2025-02-13 12:20:00,394.83,395.24,394.83,395.24,500.0,394.83,395.24,394.83,395.24,500.0
2025-02-13 12:25:00,395.2,395.35,395.01,395.35,1109.0,395.2,395.35,395.01,395.35,1109.0
2025-02-13 12:30:00,395.07,395.07,394.47,394.47,800.0,395.07,395.07,394.47,394.47,800.0
2025-02-13 12:35:00,394.41,394.41,394.15,394.15,500.0,394.41,394.41,394.15,394.15,500.0
2025-02-13 12:40:00,393.89,393.95,393.86,393.95,600.0,393.89,393.95,393.86,393.95,600.0
2025-02-13 12:45:00,394.0,394.91,394.0,394.72,4547.0,394.0,394.91,394.0,394.72,4547.0
2025-02-13 12:50:00,394.52,394.53,394.34,394.34,668.0,394.52,394.53,394.34,394.34,668.0
2025-02-13 12:55:00,394.64,394.64,393.84,393.86,4701.0,394.64,394.64,393.84,393.86,4701.0
2025-02-13 13:00:00,393.71,394.11,393.66,394.01,2064.0,393.71,394.11,393.66,394.01,2064.0
2025-02-13 13:05:00,393.97,394.1,393.79,394.03,4841.0,393.97,394.1,393.79,394.03,4841.0
2025-02-13 13:10:00,393.99,394.51,393.99,394.34,12765.0,393.99,394.51,393.99,394.34,12765.0
2025-02-13 13:15:00,394.34,394.39,392.62,392.79,5300.0,394.34,394.39,392.62,392.79,5300.0
2025-02-13 13:20:00,393.15,393.64,393.13,393.53,1300.0,393.15,393.64,393.13,393.53,1300.0
2025-02-13 13:25:00,393.62,393.87,392.87,392.87,4200.0,393.62,393.87,392.87,392.87,4200.0
2025-02-13 13:30:00,392.88,393.02,392.86,392.96,1620.0,392.88,393.02,392.86,392.96,1620.0
2025-02-13 13:35:00,392.96,393.61,392.95,393.42,1800.0,392.96,393.61,392.95,393.42,1800.0
2025-02-13 13:40:00,393.43,393.43,392.6,393.0,4005.0,393.43,393.43,392.6,393.0,4005.0
2025-02-13 13:45:00,393.04,393.45,392.77,393.32,1921.0,393.04,393.45,392.77,393.32,1921.0
2025-02-13 13:50:00,393.39,393.53,392.63,393.24,2981.0,393.39,393.53,392.63,393.24,2981.0
2025-02-13 13:55:00,393.0,393.67,393.0,393.67,1600.0,393.0,393.67,393.0,393.67,1600.0
2025-02-13 14:00:00,393.68,394.02,393.38,393.63,1749.0,393.68,394.02,393.38,393.63,1749.0
2025-02-13 14:05:00,393.84,394.63,393.81,394.45,10559.0,393.84,394.63,393.81,394.45,10559.0
2025-02-13 14:10:00,394.45,394.74,394.12,394.74,10040.0,394.45,394.74,394.12,394.74,10040.0
2025-02-13 14:15:00,394.79,396.41,394.74,396.2,14460.0,394.79,396.41,394.74,396.2,14460.0
2025-02-13 14:20:00,396.32,396.51,394.98,395.0,24351.0,396.32,396.51,394.98,395.0,24351.0
2025-02-13 14:25:00,395.12,396.0,395.11,395.33,4577.0,395.12,396.0,395.11,395.33,4577.0
2025-02-13 14:30:00,395.36,396.25,394.95,395.94,5664.0,395.36,396.25,394.95,395.94,5664.0
2025-02-13 14:35:00,395.94,396.22,395.79,395.88,5457.0,395.94,396.22,395.79,395.88,5457.0
2025-02-13 14:40:00,395.52,395.55,395.3,395.55,2800.0,395.52,395.55,395.3,395.55,2800.0
2025-02-13 14:45:00,395.56,395.91,395.0,395.22,2877.0,395.56,395.91,395.0,395.22,2877.0
2025-02-13 14:50:00,395.26,395.74,395.22,395.37,5310.0,395.26,395.74,395.22,395.37,5310.0
2025-02-13 14:55:00,395.62,395.63,394.66,395.0,5907.0,395.62,395.63,394.66,395.0,5907.0
2025-02-13 15:00:00,395.0,395.59,395.0,395.54,4975.0,395.0,395.59,395.0,395.54,4975.0
2025-02-13 15:05:00,395.58,395.6,395.19,395.52,4271.0,395.58,395.6,395.19,395.52,4271.0
2025-02-13 15:10:00,395.52,395.52,394.84,395.15,3231.0,395.52,395.52,394.84,395.15,3231.0
2025-02-13 15:15:00,395.45,395.45,394.56,394.94,14912.0,395.45,395.45,394.56,394.94,14912.0
2025-02-13 15:20:00,394.85,394.96,394.53,394.71,6100.0,394.85,394.96,394.53,394.71,6100.0
2025-02-13 15:25:00,394.72,394.72,394.02,394.22,3950.0,394.72,394.72,394.02,394.22,3950.0
2025-02-13 15:30:00,394.01,394.31,393.66,393.93,12343.0,394.01,394.31,393.66,393.93,12343.0
2025-02-13 15:35:00,393.75,393.85,393.01,393.19,12858.0,393.75,393.85,393.01,393.19,12858.0
2025-02-13 15:40:00,393.33,393.34,392.3,392.37,9173.0,393.33,393.34,392.3,392.37,9173.0
2025-02-13 15:45:00,392.31,392.84,392.3,392.84,11458.0,392.31,392.84,392.3,392.84,11458.0
2025-02-13 15:50:00,392.89,393.1,391.75,391.98,30834.0,392.89,393.1,391.75,391.98,30834.0
2025-02-13 15:55:00,391.82,391.82,390.58,391.06,72012.0,391.82,391.82,390.58,391.06,72012.0
2025-02-14 09:30:00,393.52,393.54,389.0,391.45,26138.0,393.52,393.54,389.0,391.45,26138.0
2025-02-14 09:35:00,391.45,391.63,388.18,391.52,11205.0,391.45,391.63,388.18,391.52,11205.0
2025-02-14 09:40:00,391.94,392.7,390.84,391.0,9081.0,391.94,392.7,390.84,391.0,9081.0
2025-02-14 09:45:00,391.12,391.12,389.97,390.69,7139.0,391.12,391.12,389.97,390.69,7139.0
2025-02-14 09:50:00,390.71,390.74,387.63,388.61,26811.0,390.71,390.74,387.63,388.61,26811.0
2025-02-14 09:55:00,388.46,389.0,385.97,386.0,38020.0,388.46,389.0,385.97,386.0,38020.0
2025-02-14 10:00:00,385.88,386.95,378.59,379.6,68949.0,385.88,386.95,378.59,379.6,68949.0
2025-02-14 10:05:00,379.6,380.92,376.38,377.69,75729.0,379.6,380.92,376.38,377.69,75729.0
2025-02-14 10:10:00,377.69,379.14,373.78,375.38,69857.0,377.69,379.14,373.78,375.38,69857.0
2025-02-14 10:15:00,375.38,375.46,371.74,372.63,44956.0,375.38,375.46,371.74,372.63,44956.0
2025-02-14 10:20:00,372.38,373.4,368.69,371.57,98972.0,372.38,373.4,368.69,371.57,98972.0
2025-02-14 10:25:00,371.73,375.0,371.0,371.84,68407.0,371.73,375.0,371.0,371.84,68407.0
2025-02-14 10:30:00,372.32,374.0,371.51,373.73,25557.0,372.32,374.0,371.51,373.73,25557.0
2025-02-14 10:35:00,373.7,375.36,373.4,374.97,39685.0,373.7,375.36,373.4,374.97,39685.0
2025-02-14 10:40:00,374.71,375.43,372.24,372.74,79294.0,374.71,375.43,372.24,372.74,79294.0
2025-02-14 10:45:00,373.16,375.35,372.73,373.62,31661.0,373.16,375.35,372.73,373.62,31661.0
2025-02-14 10:50:00,373.78,375.0,373.55,373.84,7788.0,373.78,375.0,373.55,373.84,7788.0
2025-02-14 10:55:00,373.99,374.07,372.56,374.07,16637.0,373.99,374.07,372.56,374.07,16637.0
2025-02-14 11:00:00,373.67,375.02,373.06,374.72,17697.0,373.67,375.02,373.06,374.72,17697.0
2025-02-14 11:05:00,374.52,374.87,372.46,373.0,18010.0,374.52,374.87,372.46,373.0,18010.0
2025-02-14 11:10:00,372.99,372.99,370.8,370.94,27871.0,372.99,372.99,370.8,370.94,27871.0
2025-02-14 11:15:00,370.88,371.56,369.73,370.45,39881.0,370.88,371.56,369.73,370.45,39881.0
2025-02-14 11:20:00,371.0,372.56,370.4,372.56,29020.0,371.0,372.56,370.4,372.56,29020.0
2025-02-14 11:25:00,372.93,373.36,370.5,372.36,20937.0,372.93,373.36,370.5,372.36,20937.0
2025-02-14 11:30:00,372.34,372.34,371.0,372.07,21610.0,372.34,372.34,371.0,372.07,21610.0
2025-02-14 11:35:00,371.7,373.99,371.32,373.99,15741.0,371.7,373.99,371.32,373.99,15741.0
2025-02-14 11:40:00,373.62,374.5,373.5,374.03,21461.0,373.62,374.5,373.5,374.03,21461.0
2025-02-14 11:45:00,374.21,375.22,372.36,373.19,33971.0,374.21,375.22,372.36,373.19,33971.0
2025-02-14 11:50:00,374.12,374.52,373.7,374.2,5844.0,374.12,374.52,373.7,374.2,5844.0
2025-02-14 11:55:00,374.55,374.55,373.66,374.31,4499.0,374.55,374.55,373.66,374.31,4499.0
2025-02-14 12:00:00,374.47,374.47,372.0,372.01,17331.0,374.47,374.47,372.0,372.01,17331.0
2025-02-14 12:05:00,372.5,372.76,371.23,371.52,2950.0,372.5,372.76,371.23,371.52,2950.0
2025-02-14 12:10:00,371.53,371.87,370.41,370.42,13374.0,371.53,371.87,370.41,370.42,13374.0
2025-02-14 12:15:00,370.48,370.8,369.73,370.65,9814.0,370.48,370.8,369.73,370.65,9814.0
2025-02-14 12:20:00,370.33,370.84,369.62,370.14,8462.0,370.33,370.84,369.62,370.14,8462.0
2025-02-14 12:25:00,370.31,370.78,370.0,370.5,5213.0,370.31,370.78,370.0,370.5,5213.0
2025-02-14 12:30:00,370.62,370.62,368.62,368.8,11242.0,370.62,370.62,368.62,368.8,11242.0
2025-02-14 12:35:00,368.68,368.68,365.62,366.03,32884.0,368.68,368.68,365.62,366.03,32884.0
2025-02-14 12:40:00,366.08,368.5,365.96,367.74,9696.0,366.08,368.5,365.96,367.74,9696.0
2025-02-14 12:45:00,367.74,369.62,367.73,369.62,9570.0,367.74,369.62,367.73,369.62,9570.0
2025-02-14 12:50:00,369.6,369.9,369.01,369.26,4087.0,369.6,369.9,369.01,369.26,4087.0
2025-02-14 12:55:00,369.25,369.48,368.0,368.6,5769.0,369.25,369.48,368.0,368.6,5769.0
2025-02-14 13:00:00,368.52,369.41,368.26,368.91,8632.0,368.52,369.41,368.26,368.91,8632.0
2025-02-14 13:05:00,369.28,369.52,368.4,369.52,8050.0,369.28,369.52,368.4,369.52,8050.0
2025-02-14 13:10:00,369.81,370.39,369.26,369.94,31016.0,369.81,370.39,369.26,369.94,31016.0
2025-02-14 13:15:00,369.94,370.44,369.18,369.48,32855.0,369.94,370.44,369.18,369.48,32855.0
2025-02-14 13:20:00,369.41,370.21,369.2,369.99,5188.0,369.41,370.21,369.2,369.99,5188.0
2025-02-14 13:25:00,369.99,370.21,369.17,370.08,9010.0,369.99,370.21,369.17,370.08,9010.0
2025-02-14 13:30:00,370.32,371.26,369.82,370.98,8135.0,370.32,371.26,369.82,370.98,8135.0
2025-02-14 13:35:00,370.98,371.24,370.31,370.6,10534.0,370.98,371.24,370.31,370.6,10534.0
2025-02-14 13:40:00,370.6,370.73,369.58,369.84,9047.0,370.6,370.73,369.58,369.84,9047.0
2025-02-14 13:45:00,369.83,370.57,369.79,370.41,5159.0,369.83,370.57,369.79,370.41,5159.0
2025-02-14 13:50:00,370.17,370.35,369.87,370.35,4355.0,370.17,370.35,369.87,370.35,4355.0
2025-02-14 13:55:00,370.63,370.63,368.92,369.21,8293.0,370.63,370.63,368.92,369.21,8293.0
2025-02-14 14:00:00,369.33,370.12,368.94,369.21,5512.0,369.33,370.12,368.94,369.21,5512.0
2025-02-14 14:05:00,369.29,369.58,369.0,369.0,2924.0,369.29,369.58,369.0,369.0,2924.0
2025-02-14 14:10:00,369.07,369.41,369.03,369.41,2391.0,369.07,369.41,369.03,369.41,2391.0
2025-02-14 14:15:00,369.07,369.91,369.05,369.7,7830.0,369.07,369.91,369.05,369.7,7830.0
2025-02-14 14:20:00,369.55,369.88,369.28,369.88,3569.0,369.55,369.88,369.28,369.88,3569.0
2025-02-14 14:25:00,369.61,370.89,369.61,370.32,9164.0,369.61,370.89,369.61,370.32,9164.0
2025-02-14 14:30:00,370.03,370.1,369.04,369.37,7967.0,370.03,370.1,369.04,369.37,7967.0
2025-02-14 14:35:00,369.3,370.24,369.28,370.06,6116.0,369.3,370.24,369.28,370.06,6116.0
2025-02-14 14:40:00,370.03,370.25,369.32,369.55,5743.0,370.03,370.25,369.32,369.55,5743.0
2025-02-14 14:45:00,369.58,370.48,369.36,369.52,9850.0,369.58,370.48,369.36,369.52,9850.0
2025-02-14 14:50:00,369.66,369.82,368.7,368.99,9656.0,369.66,369.82,368.7,368.99,9656.0
2025-02-14 14:55:00,368.69,369.03,368.42,369.0,9917.0,368.69,369.03,368.42,369.0,9917.0
2025-02-14 15:00:00,368.83,369.74,368.82,369.54,9916.0,368.83,369.74,368.82,369.54,9916.0
2025-02-14 15:05:00,369.29,369.37,367.85,368.13,6303.0,369.29,369.37,367.85,368.13,6303.0
2025-02-14 15:10:00,368.13,368.43,367.86,368.43,12068.0,368.13,368.43,367.86,368.43,12068.0
2025-02-14 15:15:00,368.4,369.06,367.75,369.06,13018.0,368.4,369.06,367.75,369.06,13018.0
2025-02-14 15:20:00,368.74,368.81,368.27,368.6,17763.0,368.74,368.81,368.27,368.6,17763.0
2025-02-14 15:25:00,368.6,368.91,368.21,368.63,19647.0,368.6,368.91,368.21,368.63,19647.0
2025-02-14 15:30:00,368.46,369.14,368.28,368.96,19441.0,368.46,369.14,368.28,368.96,19441.0
2025-02-14 15:35:00,368.94,369.0,368.0,368.28,30369.0,368.94,369.0,368.0,368.28,30369.0
2025-02-14 15:40:00,368.21,368.41,366.5,367.32,26651.0,368.21,368.41,366.5,367.32,26651.0
2025-02-14 15:45:00,367.23,367.23,365.69,365.69,21295.0,367.23,367.23,365.69,365.69,21295.0
2025-02-14 15:50:00,366.01,367.99,365.8,367.8,71970.0,366.01,367.99,365.8,367.8,71970.0
2025-02-14 15:55:00,367.56,367.63,366.38,366.67,99860.0,367.56,367.63,366.38,366.67,99860.0
2025-02-18 09:30:00,365.9,366.03,354.86,354.86,130354.0,365.9,366.03,354.86,354.86,130354.0
2025-02-18 09:35:00,355.27,360.36,354.05,359.73,89863.0,355.27,360.36,354.05,359.73,89863.0
2025-02-18 09:40:00,360.0,362.7,359.24,361.42,37003.0,360.0,362.7,359.24,361.42,37003.0
2025-02-18 09:45:00,361.06,361.61,360.07,361.2,22351.0,361.06,361.61,360.07,361.2,22351.0
2025-02-18 09:50:00,361.2,362.08,359.51,360.53,26927.0,361.2,362.08,359.51,360.53,26927.0
2025-02-18 09:55:00,360.38,361.68,360.38,360.53,14098.0,360.38,361.68,360.38,360.53,14098.0
2025-02-18 10:00:00,360.67,362.7,360.44,361.82,15738.0,360.67,362.7,360.44,361.82,15738.0
2025-02-18 10:05:00,362.22,363.17,362.02,362.58,36547.0,362.22,363.17,362.02,362.58,36547.0
2025-02-18 10:10:00,362.86,364.31,361.95,363.81,19181.0,362.86,364.31,361.95,363.81,19181.0
2025-02-18 10:15:00,364.0,365.08,363.43,364.97,19624.0,364.0,365.08,363.43,364.97,19624.0
2025-02-18 10:20:00,365.08,366.01,363.33,363.34,18916.0,365.08,366.01,363.33,363.34,18916.0
2025-02-18 10:25:00,363.61,365.49,363.33,363.74,8281.0,363.61,365.49,363.33,363.74,8281.0
2025-02-18 10:30:00,363.45,364.82,363.45,363.91,6369.0,363.45,364.82,363.45,363.91,6369.0
2025-02-18 10:35:00,363.71,364.13,362.96,363.29,11458.0,363.71,364.13,362.96,363.29,11458.0
2025-02-18 10:40:00,363.24,363.55,362.87,363.27,14853.0,363.24,363.55,362.87,363.27,14853.0
2025-02-18 10:45:00,363.47,363.55,362.68,363.24,14646.0,363.47,363.55,362.68,363.24,14646.0
2025-02-18 10:50:00,363.25,363.68,362.11,362.14,28227.0,363.25,363.68,362.11,362.14,28227.0
2025-02-18 10:55:00,362.23,362.88,362.03,362.38,11271.0,362.23,362.88,362.03,362.38,11271.0
2025-02-18 11:00:00,362.39,362.73,361.95,361.95,6739.0,362.39,362.73,361.95,361.95,6739.0
2025-02-18 11:05:00,361.95,363.35,361.95,363.35,27117.0,361.95,363.35,361.95,363.35,27117.0
2025-02-18 11:10:00,363.11,365.0,363.1,364.06,20001.0,363.11,365.0,363.1,364.06,20001.0
2025-02-18 11:15:00,363.91,367.9,363.85,367.38,21532.0,363.91,367.9,363.85,367.38,21532.0
2025-02-18 11:20:00,367.31,367.61,366.72,367.59,5366.0,367.31,367.61,366.72,367.59,5366.0
2025-02-18 11:25:00,367.58,367.81,367.02,367.16,10615.0,367.58,367.81,367.02,367.16,10615.0
2025-02-18 11:30:00,367.11,367.4,366.6,367.25,9395.0,367.11,367.4,366.6,367.25,9395.0
2025-02-18 11:35:00,367.47,368.5,366.8,368.29,14911.0,367.47,368.5,366.8,368.29,14911.0
2025-02-18 11:40:00,367.89,367.97,367.26,367.44,3709.0,367.89,367.97,367.26,367.44,3709.0
2025-02-18 11:45:00,367.5,368.33,367.5,368.18,2898.0,367.5,368.33,367.5,368.18,2898.0
2025-02-18 11:50:00,368.24,369.41,368.23,368.81,13122.0,368.24,369.41,368.23,368.81,13122.0
2025-02-18 11:55:00,368.81,368.91,367.85,368.17,9437.0,368.81,368.91,367.85,368.17,9437.0
2025-02-18 12:00:00,367.82,368.28,366.76,366.81,5554.0,367.82,368.28,366.76,366.81,5554.0
2025-02-18 12:05:00,367.04,367.3,366.52,366.68,14680.0,367.04,367.3,366.52,366.68,14680.0
2025-02-18 12:10:00,366.56,367.09,366.16,366.7,4290.0,366.56,367.09,366.16,366.7,4290.0
2025-02-18 12:15:00,366.9,367.0,366.4,366.6,1800.0,366.9,367.0,366.4,366.6,1800.0
2025-02-18 12:20:00,366.64,366.94,366.45,366.68,3000.0,366.64,366.94,366.45,366.68,3000.0
2025-02-18 12:25:00,366.62,368.13,366.61,367.15,14227.0,366.62,368.13,366.61,367.15,14227.0
2025-02-18 12:30:00,367.44,368.67,367.44,368.15,5291.0,367.44,368.67,367.44,368.15,5291.0
2025-02-18 12:35:00,368.15,369.0,368.15,368.78,1730.0,368.15,369.0,368.15,368.78,1730.0
2025-02-18 12:40:00,368.97,369.63,368.73,369.63,6717.0,368.97,369.63,368.73,369.63,6717.0
2025-02-18 12:45:00,369.68,370.29,369.39,370.28,5019.0,369.68,370.29,369.39,370.28,5019.0
2025-02-18 12:50:00,370.03,371.26,369.99,370.8,6064.0,370.03,371.26,369.99,370.8,6064.0
2025-02-18 12:55:00,370.89,370.89,369.8,369.87,5787.0,370.89,370.89,369.8,369.87,5787.0
2025-02-18 13:00:00,369.99,370.24,369.93,370.2,2334.0,369.99,370.24,369.93,370.2,2334.0
2025-02-18 13:05:00,370.24,371.0,370.24,370.76,1980.0,370.24,371.0,370.24,370.76,1980.0
2025-02-18 13:10:00,370.96,371.0,370.34,370.34,2608.0,370.96,371.0,370.34,370.34,2608.0
2025-02-18 13:15:00,370.26,370.26,369.75,369.96,4449.0,370.26,370.26,369.75,369.96,4449.0
2025-02-18 13:20:00,370.1,370.1,369.2,369.61,6741.0,370.1,370.1,369.2,369.61,6741.0
2025-02-18 13:25:00,369.64,370.21,369.31,369.92,4208.0,369.64,370.21,369.31,369.92,4208.0
2025-02-18 13:30:00,369.8,370.1,369.79,369.87,5327.0,369.8,370.1,369.79,369.87,5327.0
2025-02-18 13:35:00,369.87,370.17,369.86,370.15,2317.0,369.87,370.17,369.86,370.15,2317.0
2025-02-18 13:40:00,370.37,370.37,370.15,370.2,1057.0,370.37,370.37,370.15,370.2,1057.0
2025-02-18 13:45:00,370.16,370.56,370.03,370.38,3757.0,370.16,370.56,370.03,370.38,3757.0
2025-02-18 13:50:00,370.47,370.58,370.2,370.2,2583.0,370.47,370.58,370.2,370.2,2583.0
2025-02-18 13:55:00,370.52,370.52,369.15,369.61,5168.0,370.52,370.52,369.15,369.61,5168.0
2025-02-18 14:00:00,369.36,369.87,369.35,369.61,4186.0,369.36,369.87,369.35,369.61,4186.0
2025-02-18 14:05:00,369.75,369.76,368.51,369.11,3981.0,369.75,369.76,368.51,369.11,3981.0
2025-02-18 14:10:00,369.23,369.33,368.86,368.87,5054.0,369.23,369.33,368.86,368.87,5054.0
2025-02-18 14:15:00,368.63,368.99,368.0,368.36,6389.0,368.63,368.99,368.0,368.36,6389.0
2025-02-18 14:20:00,368.37,369.37,368.37,369.11,8093.0,368.37,369.37,368.37,369.11,8093.0
2025-02-18 14:25:00,369.13,369.13,368.44,368.8,2350.0,369.13,369.13,368.44,368.8,2350.0
2025-02-18 14:30:00,368.69,369.4,368.69,369.24,3578.0,368.69,369.4,368.69,369.24,3578.0
2025-02-18 14:35:00,369.25,369.43,369.13,369.14,4284.0,369.25,369.43,369.13,369.14,4284.0
2025-02-18 14:40:00,369.33,370.09,369.15,369.94,11403.0,369.33,370.09,369.15,369.94,11403.0
2025-02-18 14:45:00,369.88,370.13,369.73,369.73,5641.0,369.88,370.13,369.73,369.73,5641.0
2025-02-18 14:50:00,369.72,370.01,369.7,369.8,1708.0,369.72,370.01,369.7,369.8,1708.0
2025-02-18 14:55:00,369.8,369.91,369.45,369.67,10055.0,369.8,369.91,369.45,369.67,10055.0
2025-02-18 15:00:00,369.44,369.7,369.14,369.49,6452.0,369.44,369.7,369.14,369.49,6452.0
2025-02-18 15:05:00,369.54,369.67,369.39,369.46,2330.0,369.54,369.67,369.39,369.46,2330.0
2025-02-18 15:10:00,369.46,369.8,369.14,369.78,9407.0,369.46,369.8,369.14,369.78,9407.0
2025-02-18 15:15:00,369.68,369.93,369.57,369.87,4966.0,369.68,369.93,369.57,369.87,4966.0
2025-02-18 15:20:00,369.74,370.58,369.73,370.48,9941.0,369.74,370.58,369.73,370.48,9941.0
2025-02-18 15:25:00,370.6,371.3,370.57,371.15,8386.0,370.6,371.3,370.57,371.15,8386.0
2025-02-18 15:30:00,371.3,371.68,371.05,371.32,20631.0,371.3,371.68,371.05,371.32,20631.0
2025-02-18 15:35:00,371.05,371.72,371.05,371.7,11141.0,371.05,371.72,371.05,371.7,11141.0
2025-02-18 15:40:00,371.55,372.0,371.43,371.5,15791.0,371.55,372.0,371.43,371.5,15791.0
2025-02-18 15:45:00,371.5,371.63,370.73,370.75,15107.0,371.5,371.63,370.73,370.75,15107.0
2025-02-18 15:50:00,370.96,371.66,370.75,371.35,43346.0,370.96,371.66,370.75,371.35,43346.0
2025-02-18 15:55:00,371.67,372.94,371.4,372.29,72801.0,371.67,372.94,371.4,372.29,72801.0
2025-02-19 09:30:00,370.11,372.71,369.04,370.52,51161.0,370.11,372.71,369.04,370.52,51161.0
2025-02-19 09:35:00,369.83,372.93,369.83,372.9,9418.0,369.83,372.93,369.83,372.9,9418.0
2025-02-19 09:40:00,372.38,374.41,370.97,371.21,30759.0,372.38,374.41,370.97,371.21,30759.0
2025-02-19 09:45:00,371.14,372.58,369.46,369.68,12039.0,371.14,372.58,369.46,369.68,12039.0
2025-02-19 09:50:00,369.68,369.8,369.0,369.43,13227.0,369.68,369.8,369.0,369.43,13227.0
2025-02-19 09:55:00,369.42,369.81,368.5,369.8,7667.0,369.42,369.81,368.5,369.8,7667.0
2025-02-19 10:00:00,368.72,372.09,368.71,371.27,12528.0,368.72,372.09,368.71,371.27,12528.0
2025-02-19 10:05:00,371.58,372.58,370.82,370.82,8019.0,371.58,372.58,370.82,370.82,8019.0
2025-02-19 10:10:00,371.08,371.09,369.43,370.34,11315.0,371.08,371.09,369.43,370.34,11315.0
2025-02-19 10:15:00,370.34,371.15,369.57,370.03,8249.0,370.34,371.15,369.57,370.03,8249.0
2025-02-19 10:20:00,370.04,370.94,369.79,370.94,8220.0,370.04,370.94,369.79,370.94,8220.0
2025-02-19 10:25:00,371.05,371.22,369.52,369.94,5571.0,371.05,371.22,369.52,369.94,5571.0
2025-02-19 10:30:00,369.94,370.84,369.78,370.23,11559.0,369.94,370.84,369.78,370.23,11559.0
2025-02-19 10:35:00,370.23,370.61,369.25,369.68,5653.0,370.23,370.61,369.25,369.68,5653.0
2025-02-19 10:40:00,369.68,369.94,368.83,368.84,4660.0,369.68,369.94,368.83,368.84,4660.0
2025-02-19 10:45:00,368.84,368.96,368.12,368.17,7347.0,368.84,368.96,368.12,368.17,7347.0
2025-02-19 10:50:00,368.43,369.2,368.08,368.75,8991.0,368.43,369.2,368.08,368.75,8991.0
2025-02-19 10:55:00,368.75,368.76,368.35,368.67,3575.0,368.75,368.76,368.35,368.67,3575.0
2025-02-19 11:00:00,368.67,368.67,367.57,368.29,6152.0,368.67,368.67,367.57,368.29,6152.0
2025-02-19 11:05:00,368.0,368.65,367.65,368.27,9860.0,368.0,368.65,367.65,368.27,9860.0
2025-02-19 11:10:00,368.27,368.6,367.56,367.66,4857.0,368.27,368.6,367.56,367.66,4857.0
2025-02-19 11:15:00,367.65,368.46,367.63,368.3,6180.0,367.65,368.46,367.63,368.3,6180.0
2025-02-19 11:20:00,368.57,368.57,367.36,367.72,5677.0,368.57,368.57,367.36,367.72,5677.0
2025-02-19 11:25:00,367.73,367.93,366.54,366.68,8420.0,367.73,367.93,366.54,366.68,8420.0
2025-02-19 11:30:00,366.5,366.64,365.39,366.0,5697.0,366.5,366.64,365.39,366.0,5697.0
2025-02-19 11:35:00,365.67,365.7,364.37,364.51,9925.0,365.67,365.7,364.37,364.51,9925.0
2025-02-19 11:40:00,364.63,364.63,363.82,364.27,6655.0,364.63,364.63,363.82,364.27,6655.0
2025-02-19 11:45:00,364.47,364.98,364.36,364.72,5919.0,364.47,364.98,364.36,364.72,5919.0
2025-02-19 11:50:00,364.96,365.98,364.96,365.93,6152.0,364.96,365.98,364.96,365.93,6152.0
2025-02-19 11:55:00,365.93,365.98,364.91,364.91,2923.0,365.93,365.98,364.91,364.91,2923.0
2025-02-19 12:00:00,365.19,365.56,365.03,365.3,3481.0,365.19,365.56,365.03,365.3,3481.0
2025-02-19 12:05:00,365.47,365.68,364.88,364.88,2602.0,365.47,365.68,364.88,364.88,2602.0
2025-02-19 12:10:00,364.94,364.95,363.35,363.87,6269.0,364.94,364.95,363.35,363.87,6269.0
2025-02-19 12:15:00,364.07,364.84,363.93,364.57,2070.0,364.07,364.84,363.93,364.57,2070.0
2025-02-19 12:20:00,364.69,365.0,364.53,364.68,7908.0,364.69,365.0,364.53,364.68,7908.0
2025-02-19 12:25:00,364.55,365.5,364.33,365.5,3539.0,364.55,365.5,364.33,365.5,3539.0
2025-02-19 12:30:00,365.24,366.22,364.94,365.99,4450.0,365.24,366.22,364.94,365.99,4450.0
2025-02-19 12:35:00,365.99,366.08,364.77,364.77,3843.0,365.99,366.08,364.77,364.77,3843.0
2025-02-19 12:40:00,364.9,365.76,364.65,365.55,3596.0,364.9,365.76,364.65,365.55,3596.0
2025-02-19 12:45:00,365.16,365.18,364.71,364.92,2666.0,365.16,365.18,364.71,364.92,2666.0
2025-02-19 12:50:00,365.37,365.65,365.13,365.16,3674.0,365.37,365.65,365.13,365.16,3674.0
2025-02-19 12:55:00,365.2,365.36,365.05,365.05,600.0,365.2,365.36,365.05,365.05,600.0
2025-02-19 13:00:00,365.22,365.4,364.69,365.25,2929.0,365.22,365.4,364.69,365.25,2929.0
2025-02-19 13:05:00,365.29,366.14,365.27,365.8,3675.0,365.29,366.14,365.27,365.8,3675.0
2025-02-19 13:10:00,365.79,366.14,364.84,365.07,4086.0,365.79,366.14,364.84,365.07,4086.0
2025-02-19 13:15:00,365.42,365.89,365.34,365.89,3630.0,365.42,365.89,365.34,365.89,3630.0
2025-02-19 13:20:00,365.89,365.89,365.58,365.84,1542.0,365.89,365.89,365.58,365.84,1542.0
2025-02-19 13:25:00,365.84,365.96,365.47,365.69,1545.0,365.84,365.96,365.47,365.69,1545.0
2025-02-19 13:30:00,365.77,366.03,365.14,365.64,11317.0,365.77,366.03,365.14,365.64,11317.0
2025-02-19 13:35:00,365.25,365.25,363.66,363.91,9221.0,365.25,365.25,363.66,363.91,9221.0
2025-02-19 13:40:00,364.0,364.0,362.87,363.4,4637.0,364.0,364.0,362.87,363.4,4637.0
2025-02-19 13:45:00,363.79,363.79,363.33,363.51,3241.0,363.79,363.79,363.33,363.51,3241.0
2025-02-19 13:50:00,363.46,363.67,362.96,363.11,9527.0,363.46,363.67,362.96,363.11,9527.0
2025-02-19 13:55:00,363.11,363.66,362.92,363.54,5126.0,363.11,363.66,362.92,363.54,5126.0
2025-02-19 14:00:00,363.29,363.75,363.29,363.5,5338.0,363.29,363.75,363.29,363.5,5338.0
2025-02-19 14:05:00,363.84,363.85,363.52,363.52,4356.0,363.84,363.85,363.52,363.52,4356.0
2025-02-19 14:10:00,363.6,364.72,363.45,364.72,4543.0,363.6,364.72,363.45,364.72,4543.0
2025-02-19 14:15:00,364.23,365.14,364.23,364.5,6028.0,364.23,365.14,364.23,364.5,6028.0
2025-02-19 14:20:00,364.38,364.55,364.14,364.33,2998.0,364.38,364.55,364.14,364.33,2998.0
2025-02-19 14:25:00,364.4,364.59,364.14,364.57,2305.0,364.4,364.59,364.14,364.57,2305.0
2025-02-19 14:30:00,364.35,364.77,364.31,364.49,1018.0,364.35,364.77,364.31,364.49,1018.0
2025-02-19 14:35:00,364.52,365.21,364.3,365.2,3032.0,364.52,365.21,364.3,365.2,3032.0
2025-02-19 14:40:00,365.0,365.01,364.52,364.52,1842.0,365.0,365.01,364.52,364.52,1842.0
2025-02-19 14:45:00,364.47,364.78,364.47,364.64,1670.0,364.47,364.78,364.47,364.64,1670.0
2025-02-19 14:50:00,364.63,364.98,364.55,364.98,2175.0,364.63,364.98,364.55,364.98,2175.0
2025-02-19 14:55:00,364.81,364.82,364.23,364.39,3420.0,364.81,364.82,364.23,364.39,3420.0
2025-02-19 15:00:00,364.33,364.58,364.22,364.5,1961.0,364.33,364.58,364.22,364.5,1961.0
2025-02-19 15:05:00,364.65,364.75,364.07,364.13,3273.0,364.65,364.75,364.07,364.13,3273.0
2025-02-19 15:10:00,364.07,364.24,363.77,363.91,3449.0,364.07,364.24,363.77,363.91,3449.0
2025-02-19 15:15:00,363.71,364.78,363.71,364.3,5204.0,363.71,364.78,363.71,364.3,5204.0
2025-02-19 15:20:00,364.33,364.62,364.13,364.28,2007.0,364.33,364.62,364.13,364.28,2007.0
2025-02-19 15:25:00,364.51,364.55,363.52,363.53,5032.0,364.51,364.55,363.52,363.53,5032.0
2025-02-19 15:30:00,363.56,365.0,363.53,364.84,9677.0,363.56,365.0,363.53,364.84,9677.0
2025-02-19 15:35:00,364.79,365.55,364.72,365.46,8285.0,364.79,365.55,364.72,365.46,8285.0
2025-02-19 15:40:00,365.49,365.5,364.65,364.77,4752.0,365.49,365.5,364.65,364.77,4752.0
2025-02-19 15:45:00,364.83,365.3,364.66,365.05,7772.0,364.83,365.3,364.66,365.05,7772.0
2025-02-19 15:50:00,365.22,366.82,365.22,366.69,25410.0,365.22,366.82,365.22,366.69,25410.0
2025-02-19 15:55:00,366.84,367.71,366.82,367.12,75238.0,366.84,367.71,366.82,367.12,75238.0
2025-02-20 09:30:00,367.21,368.38,366.0,367.85,24408.0,367.21,368.38,366.0,367.85,24408.0
2025-02-20 09:35:00,368.92,369.53,368.5,368.81,7205.0,368.92,369.53,368.5,368.81,7205.0
2025-02-20 09:40:00,368.53,368.55,366.99,367.68,12294.0,368.53,368.55,366.99,367.68,12294.0
2025-02-20 09:45:00,367.83,367.83,364.98,365.35,6855.0,367.83,367.83,364.98,365.35,6855.0
2025-02-20 09:50:00,364.97,365.35,362.6,363.59,12982.0,364.97,365.35,362.6,363.59,12982.0
2025-02-20 09:55:00,363.02,363.7,361.45,361.45,28850.0,363.02,363.7,361.45,361.45,28850.0
2025-02-20 10:00:00,361.49,362.22,360.4,361.38,10337.0,361.49,362.22,360.4,361.38,10337.0
2025-02-20 10:05:00,361.98,363.52,361.55,363.52,6813.0,361.98,363.52,361.55,363.52,6813.0
2025-02-20 10:10:00,363.12,363.85,362.29,363.85,17141.0,363.12,363.85,362.29,363.85,17141.0
2025-02-20 10:15:00,363.4,364.08,363.27,363.97,10133.0,363.4,364.08,363.27,363.97,10133.0
2025-02-20 10:20:00,363.97,364.39,363.39,364.13,4927.0,363.97,364.39,363.39,364.13,4927.0
2025-02-20 10:25:00,364.24,365.66,364.04,365.66,6262.0,364.24,365.66,364.04,365.66,6262.0
2025-02-20 10:30:00,365.73,366.11,364.45,364.49,4401.0,365.73,366.11,364.45,364.49,4401.0
2025-02-20 10:35:00,364.25,364.33,362.61,362.61,5548.0,364.25,364.33,362.61,362.61,5548.0
2025-02-20 10:40:00,363.08,363.39,362.24,362.73,4598.0,363.08,363.39,362.24,362.73,4598.0
2025-02-20 10:45:00,362.73,362.98,361.77,361.87,9812.0,362.73,362.98,361.77,361.87,9812.0
2025-02-20 10:50:00,361.64,362.3,361.33,361.33,10206.0,361.64,362.3,361.33,361.33,10206.0
2025-02-20 10:55:00,360.7,361.87,360.69,361.05,3456.0,360.7,361.87,360.69,361.05,3456.0
2025-02-20 11:00:00,360.94,362.08,360.83,361.5,21255.0,360.94,362.08,360.83,361.5,21255.0
2025-02-20 11:05:00,361.53,362.89,360.9,362.72,14204.0,361.53,362.89,360.9,362.72,14204.0
2025-02-20 11:10:00,362.68,362.68,362.01,362.59,1956.0,362.68,362.68,362.01,362.59,1956.0
2025-02-20 11:15:00,362.83,362.91,362.08,362.73,9189.0,362.83,362.91,362.08,362.73,9189.0
2025-02-20 11:20:00,362.52,363.01,362.47,362.76,5074.0,362.52,363.01,362.47,362.76,5074.0
2025-02-20 11:25:00,362.52,363.04,361.33,361.8,9933.0,362.52,363.04,361.33,361.8,9933.0
2025-02-20 11:30:00,361.34,361.82,360.41,360.88,9270.0,361.34,361.82,360.41,360.88,9270.0
2025-02-20 11:35:00,361.12,361.34,360.19,360.95,9752.0,361.12,361.34,360.19,360.95,9752.0
2025-02-20 11:40:00,361.03,362.37,360.98,361.96,33021.0,361.03,362.37,360.98,361.96,33021.0
2025-02-20 11:45:00,362.04,362.09,360.29,361.02,13926.0,362.04,362.09,360.29,361.02,13926.0
2025-02-20 11:50:00,360.76,361.18,359.28,359.53,11358.0,360.76,361.18,359.28,359.53,11358.0
2025-02-20 11:55:00,359.81,360.02,359.32,359.33,6748.0,359.81,360.02,359.32,359.33,6748.0
2025-02-20 12:00:00,359.2,360.91,359.1,360.88,8634.0,359.2,360.91,359.1,360.88,8634.0
2025-02-20 12:05:00,360.92,361.81,360.83,361.27,8540.0,360.92,361.81,360.83,361.27,8540.0
2025-02-20 12:10:00,361.35,361.75,360.89,361.65,6012.0,361.35,361.75,360.89,361.65,6012.0
2025-02-20 12:15:00,361.41,361.76,360.75,360.75,6399.0,361.41,361.76,360.75,360.75,6399.0
2025-02-20 12:20:00,360.75,361.02,360.58,360.77,16430.0,360.75,361.02,360.58,360.77,16430.0
2025-02-20 12:25:00,360.73,360.73,360.42,360.43,11249.0,360.73,360.73,360.42,360.43,11249.0
2025-02-20 12:30:00,360.69,361.63,360.33,361.08,3807.0,360.69,361.63,360.33,361.08,3807.0
2025-02-20 12:35:00,361.31,361.75,361.26,361.43,3091.0,361.31,361.75,361.26,361.43,3091.0
2025-02-20 12:40:00,361.49,362.28,361.24,362.28,8043.0,361.49,362.28,361.24,362.28,8043.0
2025-02-20 12:45:00,362.32,362.32,361.53,361.53,3130.0,362.32,362.32,361.53,361.53,3130.0
2025-02-20 12:50:00,361.65,362.28,361.65,361.92,4733.0,361.65,362.28,361.65,361.92,4733.0
2025-02-20 12:55:00,362.21,362.36,361.92,362.14,2824.0,362.21,362.36,361.92,362.14,2824.0
2025-02-20 13:00:00,362.15,362.61,361.71,362.61,4253.0,362.15,362.61,361.71,362.61,4253.0
2025-02-20 13:05:00,362.7,363.85,362.7,363.85,2833.0,362.7,363.85,362.7,363.85,2833.0
2025-02-20 13:10:00,364.18,364.42,363.54,363.66,8317.0,364.18,364.42,363.54,363.66,8317.0
2025-02-20 13:15:00,364.05,364.06,362.48,362.66,4329.0,364.05,364.06,362.48,362.66,4329.0
2025-02-20 13:20:00,362.4,362.57,362.26,362.56,3638.0,362.4,362.57,362.26,362.56,3638.0
2025-02-20 13:25:00,362.82,362.85,362.28,362.28,800.0,362.82,362.85,362.28,362.28,800.0
2025-02-20 13:30:00,362.49,363.44,362.3,363.21,2768.0,362.49,363.44,362.3,363.21,2768.0
2025-02-20 13:35:00,362.99,363.6,362.93,363.6,2946.0,362.99,363.6,362.93,363.6,2946.0
2025-02-20 13:40:00,363.61,363.93,363.3,363.52,1491.0,363.61,363.93,363.3,363.52,1491.0
2025-02-20 13:45:00,363.83,364.44,363.4,363.4,6729.0,363.83,364.44,363.4,363.4,6729.0
2025-02-20 13:50:00,363.38,363.88,363.38,363.61,1868.0,363.38,363.88,363.38,363.61,1868.0
2025-02-20 13:55:00,363.46,363.92,363.39,363.74,7114.0,363.46,363.92,363.39,363.74,7114.0
2025-02-20 14:00:00,363.49,363.53,363.24,363.25,2132.0,363.49,363.53,363.24,363.25,2132.0
2025-02-20 14:05:00,363.28,363.49,362.71,362.72,3349.0,363.28,363.49,362.71,362.72,3349.0
2025-02-20 14:10:00,362.75,363.83,362.75,363.35,3155.0,362.75,363.83,362.75,363.35,3155.0
2025-02-20 14:15:00,363.86,363.86,362.99,363.38,6327.0,363.86,363.86,362.99,363.38,6327.0
2025-02-20 14:20:00,363.71,363.74,363.18,363.18,3951.0,363.71,363.74,363.18,363.18,3951.0
2025-02-20 14:25:00,363.02,363.19,362.33,362.33,2309.0,363.02,363.19,362.33,362.33,2309.0
2025-02-20 14:30:00,362.28,362.72,362.1,362.1,2322.0,362.28,362.72,362.1,362.1,2322.0
2025-02-20 14:35:00,362.11,362.12,361.51,362.11,7961.0,362.11,362.12,361.51,362.11,7961.0
2025-02-20 14:40:00,361.82,363.2,361.82,363.19,6178.0,361.82,363.2,361.82,363.19,6178.0
2025-02-20 14:45:00,363.02,363.39,362.88,363.39,1400.0,363.02,363.39,362.88,363.39,1400.0
2025-02-20 14:50:00,363.15,363.42,362.92,363.04,5231.0,363.15,363.42,362.92,363.04,5231.0
2025-02-20 14:55:00,363.23,363.23,362.96,363.13,3268.0,363.23,363.23,362.96,363.13,3268.0
2025-02-20 15:00:00,363.13,363.33,362.76,363.33,9768.0,363.13,363.33,362.76,363.33,9768.0
2025-02-20 15:05:00,363.43,363.54,363.19,363.28,4290.0,363.43,363.54,363.19,363.28,4290.0
2025-02-20 15:10:00,363.21,363.46,362.71,362.87,10580.0,363.21,363.46,362.71,362.87,10580.0
2025-02-20 15:15:00,362.96,363.03,362.14,362.72,8556.0,362.96,363.03,362.14,362.72,8556.0
2025-02-20 15:20:00,362.72,363.31,362.58,363.18,3434.0,362.72,363.31,362.58,363.18,3434.0
2025-02-20 15:25:00,363.23,363.75,363.05,363.57,14812.0,363.23,363.75,363.05,363.57,14812.0
2025-02-20 15:30:00,363.76,364.38,363.59,364.38,6637.0,363.76,364.38,363.59,364.38,6637.0
2025-02-20 15:35:00,364.29,364.29,363.35,363.5,9548.0,364.29,364.29,363.35,363.5,9548.0
2025-02-20 15:40:00,363.34,363.66,362.85,363.24,10498.0,363.34,363.66,362.85,363.24,10498.0
2025-02-20 15:45:00,363.4,364.22,363.4,364.22,12600.0,363.4,364.22,363.4,364.22,12600.0
2025-02-20 15:50:00,364.42,365.1,363.92,365.1,34225.0,364.42,365.1,363.92,365.1,34225.0
2025-02-20 15:55:00,365.19,365.82,365.1,365.82,78621.0,365.19,365.82,365.1,365.82,78621.0
2025-02-21 09:30:00,366.0,366.99,363.74,364.71,33190.0,366.0,366.99,363.74,364.71,33190.0
2025-02-21 09:35:00,364.47,365.61,364.03,364.03,4853.0,364.47,365.61,364.03,364.03,4853.0
2025-02-21 09:40:00,364.41,365.78,364.0,365.11,3534.0,364.41,365.78,364.0,365.11,3534.0
2025-02-21 09:45:00,365.11,365.63,364.82,364.95,1550.0,365.11,365.63,364.82,364.95,1550.0
2025-02-21 09:50:00,364.76,365.37,364.54,364.66,2556.0,364.76,365.37,364.54,364.66,2556.0
2025-02-21 09:55:00,365.49,365.49,364.01,364.65,5832.0,365.49,365.49,364.01,364.65,5832.0
2025-02-21 10:00:00,365.02,365.02,362.57,362.69,7774.0,365.02,365.02,362.57,362.69,7774.0
2025-02-21 10:05:00,362.9,362.9,361.17,361.67,24696.0,362.9,362.9,361.17,361.67,24696.0
2025-02-21 10:10:00,361.79,363.02,361.79,362.88,4944.0,361.79,363.02,361.79,362.88,4944.0
2025-02-21 10:15:00,363.31,363.66,363.03,363.61,2280.0,363.31,363.66,363.03,363.61,2280.0
2025-02-21 10:20:00,363.16,364.25,363.16,364.0,2686.0,363.16,364.25,363.16,364.0,2686.0
2025-02-21 10:25:00,363.54,364.1,362.63,362.63,2255.0,363.54,364.1,362.63,362.63,2255.0
2025-02-21 10:30:00,362.73,362.94,362.18,362.58,2100.0,362.73,362.94,362.18,362.58,2100.0
2025-02-21 10:35:00,362.58,363.35,362.58,363.1,2699.0,362.58,363.35,362.58,363.1,2699.0
2025-02-21 10:40:00,363.44,363.45,361.57,361.57,1750.0,363.44,363.45,361.57,361.57,1750.0
2025-02-21 10:45:00,362.06,363.15,361.65,361.65,5380.0,362.06,363.15,361.65,361.65,5380.0
2025-02-21 10:50:00,361.65,362.63,361.34,362.07,7692.0,361.65,362.63,361.34,362.07,7692.0
2025-02-21 10:55:00,361.51,362.66,361.51,362.62,15779.0,361.51,362.66,361.51,362.62,15779.0
2025-02-21 11:00:00,362.97,363.34,362.15,362.18,4144.0,362.97,363.34,362.15,362.18,4144.0
2025-02-21 11:05:00,361.8,361.8,361.21,361.4,2749.0,361.8,361.8,361.21,361.4,2749.0
2025-02-21 11:10:00,361.38,362.21,361.31,362.15,14643.0,361.38,362.21,361.31,362.15,14643.0
2025-02-21 11:15:00,362.22,362.55,361.77,362.55,4287.0,362.22,362.55,361.77,362.55,4287.0
2025-02-21 11:20:00,362.33,362.44,361.55,361.58,1850.0,362.33,362.44,361.55,361.58,1850.0
2025-02-21 11:25:00,361.48,361.6,361.06,361.6,3931.0,361.48,361.6,361.06,361.6,3931.0
2025-02-21 11:30:00,361.67,362.18,361.57,361.71,3146.0,361.67,362.18,361.57,361.71,3146.0
2025-02-21 11:35:00,361.41,361.66,360.81,360.87,5088.0,361.41,361.66,360.81,360.87,5088.0
2025-02-21 11:40:00,361.06,361.38,360.73,360.73,6649.0,361.06,361.38,360.73,360.73,6649.0
2025-02-21 11:45:00,360.79,361.14,360.62,361.08,2807.0,360.79,361.14,360.62,361.08,2807.0
2025-02-21 11:50:00,361.09,361.1,360.83,360.89,700.0,361.09,361.1,360.83,360.89,700.0
2025-02-21 11:55:00,360.95,361.3,360.74,361.0,6101.0,360.95,361.3,360.74,361.0,6101.0
2025-02-21 12:00:00,360.98,361.0,360.67,360.75,1100.0,360.98,361.0,360.67,360.75,1100.0
2025-02-21 12:05:00,360.97,361.09,360.36,360.42,4125.0,360.97,361.09,360.36,360.42,4125.0
2025-02-21 12:10:00,360.13,360.28,359.87,360.08,2170.0,360.13,360.28,359.87,360.08,2170.0
2025-02-21 12:15:00,360.0,360.16,359.71,359.71,2788.0,360.0,360.16,359.71,359.71,2788.0
2025-02-21 12:20:00,359.78,359.99,359.64,359.99,3662.0,359.78,359.99,359.64,359.99,3662.0
2025-02-21 12:25:00,359.85,360.21,359.83,360.21,3504.0,359.85,360.21,359.83,360.21,3504.0
2025-02-21 12:30:00,360.19,360.23,359.59,359.59,1394.0,360.19,360.23,359.59,359.59,1394.0
2025-02-21 12:35:00,359.56,359.56,358.35,358.6,10918.0,359.56,359.56,358.35,358.6,10918.0
2025-02-21 12:40:00,358.8,358.9,358.62,358.73,4769.0,358.8,358.9,358.62,358.73,4769.0
2025-02-21 12:45:00,358.69,358.91,358.54,358.91,4352.0,358.69,358.91,358.54,358.91,4352.0
2025-02-21 12:50:00,358.9,358.91,358.69,358.69,2672.0,358.9,358.91,358.69,358.69,2672.0
2025-02-21 12:55:00,358.74,358.74,358.37,358.72,5126.0,358.74,358.74,358.37,358.72,5126.0
2025-02-21 13:00:00,358.23,358.56,357.8,357.82,4620.0,358.23,358.56,357.8,357.82,4620.0
2025-02-21 13:05:00,357.88,357.88,356.81,357.05,4202.0,357.88,357.88,356.81,357.05,4202.0
2025-02-21 13:10:00,357.06,357.17,356.7,357.07,3990.0,357.06,357.17,356.7,357.07,3990.0
2025-02-21 13:15:00,357.09,357.76,357.0,357.33,5874.0,357.09,357.76,357.0,357.33,5874.0
2025-02-21 13:20:00,357.17,357.58,356.98,357.35,3030.0,357.17,357.58,356.98,357.35,3030.0
2025-02-21 13:25:00,357.34,357.67,357.18,357.48,3027.0,357.34,357.67,357.18,357.48,3027.0
2025-02-21 13:30:00,357.3,357.38,356.82,357.15,3064.0,357.3,357.38,356.82,357.15,3064.0
2025-02-21 13:35:00,357.4,358.3,357.35,358.27,5781.0,357.4,358.3,357.35,358.27,5781.0
2025-02-21 13:40:00,358.44,358.44,356.53,356.58,30175.0,358.44,358.44,356.53,356.58,30175.0
2025-02-21 13:45:00,356.82,357.86,356.47,357.59,8937.0,356.82,357.86,356.47,357.59,8937.0
2025-02-21 13:50:00,357.56,357.56,356.86,357.26,1021.0,357.56,357.56,356.86,357.26,1021.0
2025-02-21 13:55:00,357.18,357.18,356.45,356.8,1568.0,357.18,357.18,356.45,356.8,1568.0
2025-02-21 14:00:00,356.5,356.73,356.19,356.3,5668.0,356.5,356.73,356.19,356.3,5668.0
2025-02-21 14:05:00,356.3,356.89,356.29,356.88,6603.0,356.3,356.89,356.29,356.88,6603.0
2025-02-21 14:10:00,356.89,356.89,356.26,356.55,1564.0,356.89,356.89,356.26,356.55,1564.0
2025-02-21 14:15:00,356.32,356.5,355.7,355.9,5203.0,356.32,356.5,355.7,355.9,5203.0
2025-02-21 14:20:00,355.49,355.71,355.01,355.3,2600.0,355.49,355.71,355.01,355.3,2600.0
2025-02-21 14:25:00,355.32,355.62,355.11,355.25,4201.0,355.32,355.62,355.11,355.25,4201.0
2025-02-21 14:30:00,355.33,355.51,354.87,354.88,3583.0,355.33,355.51,354.87,354.88,3583.0
2025-02-21 14:35:00,355.14,355.14,354.29,354.51,3143.0,355.14,355.14,354.29,354.51,3143.0
2025-02-21 14:40:00,354.66,355.11,354.36,354.66,7296.0,354.66,355.11,354.36,354.66,7296.0
2025-02-21 14:45:00,354.84,354.85,354.36,354.66,8333.0,354.84,354.85,354.36,354.66,8333.0
2025-02-21 14:50:00,354.81,355.25,354.67,354.94,11554.0,354.81,355.25,354.67,354.94,11554.0
2025-02-21 14:55:00,354.68,355.04,354.5,354.62,4456.0,354.68,355.04,354.5,354.62,4456.0
2025-02-21 15:00:00,354.62,355.61,354.61,355.49,14955.0,354.62,355.61,354.61,355.49,14955.0
2025-02-21 15:05:00,355.49,355.49,354.83,354.83,5538.0,355.49,355.49,354.83,354.83,5538.0
2025-02-21 15:10:00,354.76,355.26,354.34,354.56,6777.0,354.76,355.26,354.34,354.56,6777.0
2025-02-21 15:15:00,354.95,355.23,354.39,354.94,3911.0,354.95,355.23,354.39,354.94,3911.0
2025-02-21 15:20:00,355.05,355.81,355.04,355.75,11487.0,355.05,355.81,355.04,355.75,11487.0
2025-02-21 15:25:00,355.68,355.68,355.18,355.18,3994.0,355.68,355.68,355.18,355.18,3994.0
2025-02-21 15:30:00,355.6,356.32,355.31,355.91,13101.0,355.6,356.32,355.31,355.91,13101.0
2025-02-21 15:35:00,355.94,356.08,355.67,355.97,8048.0,355.94,356.08,355.67,355.97,8048.0
2025-02-21 15:40:00,356.04,356.52,355.97,356.0,9894.0,356.04,356.52,355.97,356.0,9894.0
2025-02-21 15:45:00,356.21,356.22,355.92,355.94,5334.0,356.21,356.22,355.92,355.94,5334.0
2025-02-21 15:50:00,356.18,357.34,355.66,357.29,37996.0,356.18,357.34,355.66,357.29,37996.0
2025-02-21 15:55:00,357.65,359.06,357.48,358.97,95246.0,357.65,359.06,357.48,358.97,95246.0
2025-02-24 09:30:00,363.0,368.0,361.52,364.21,39392.0,363.0,368.0,361.52,364.21,39392.0
2025-02-24 09:35:00,363.59,364.21,361.13,362.0,15325.0,363.59,364.21,361.13,362.0,15325.0
2025-02-24 09:40:00,362.54,366.04,362.54,365.59,26501.0,362.54,366.04,362.54,365.59,26501.0
2025-02-24 09:45:00,365.79,366.16,365.23,365.92,14055.0,365.79,366.16,365.23,365.92,14055.0
2025-02-24 09:50:00,365.83,366.73,363.3,363.77,12178.0,365.83,366.73,363.3,363.77,12178.0
2025-02-24 09:55:00,364.11,364.76,361.07,361.35,11770.0,364.11,364.76,361.07,361.35,11770.0
2025-02-24 10:00:00,361.63,363.09,360.81,361.04,13928.0,361.63,363.09,360.81,361.04,13928.0
2025-02-24 10:05:00,361.36,362.05,360.0,361.6,22507.0,361.36,362.05,360.0,361.6,22507.0
2025-02-24 10:10:00,361.53,362.82,361.2,361.89,17468.0,361.53,362.82,361.2,361.89,17468.0
2025-02-24 10:15:00,362.1,362.96,361.51,362.25,23959.0,362.1,362.96,361.51,362.25,23959.0
2025-02-24 10:20:00,362.35,363.5,362.11,363.0,17790.0,362.35,363.5,362.11,363.0,17790.0
2025-02-24 10:25:00,362.71,362.85,361.8,361.97,8140.0,362.71,362.85,361.8,361.97,8140.0
2025-02-24 10:30:00,361.97,363.63,361.96,363.07,13298.0,361.97,363.63,361.96,363.07,13298.0
2025-02-24 10:35:00,363.06,364.03,362.64,363.78,10192.0,363.06,364.03,362.64,363.78,10192.0
2025-02-24 10:40:00,364.39,364.39,363.23,363.44,5313.0,364.39,364.39,363.23,363.44,5313.0
2025-02-24 10:45:00,363.45,363.45,361.57,361.94,7702.0,363.45,363.45,361.57,361.94,7702.0
2025-02-24 10:50:00,362.25,362.51,361.72,362.17,3552.0,362.25,362.51,361.72,362.17,3552.0
2025-02-24 10:55:00,362.17,362.3,361.5,362.28,9234.0,362.17,362.3,361.5,362.28,9234.0
2025-02-24 11:00:00,362.3,363.08,362.12,363.08,6543.0,362.3,363.08,362.12,363.08,6543.0
2025-02-24 11:05:00,362.97,363.49,362.16,362.25,6301.0,362.97,363.49,362.16,362.25,6301.0
2025-02-24 11:10:00,362.2,363.05,361.88,363.03,5839.0,362.2,363.05,361.88,363.03,5839.0
2025-02-24 11:15:00,362.83,364.35,362.71,364.2,10328.0,362.83,364.35,362.71,364.2,10328.0
2025-02-24 11:20:00,364.43,365.77,364.11,365.51,6354.0,364.43,365.77,364.11,365.51,6354.0
2025-02-24 11:25:00,365.42,365.94,364.99,365.94,13985.0,365.42,365.94,364.99,365.94,13985.0
2025-02-24 11:30:00,365.85,365.96,365.5,365.63,7058.0,365.85,365.96,365.5,365.63,7058.0
2025-02-24 11:35:00,365.63,366.25,364.82,364.83,11334.0,365.63,366.25,364.82,364.83,11334.0
2025-02-24 11:40:00,365.13,365.69,364.85,365.65,7909.0,365.13,365.69,364.85,365.65,7909.0
2025-02-24 11:45:00,365.81,367.11,365.76,366.88,7233.0,365.81,367.11,365.76,366.88,7233.0
2025-02-24 11:50:00,366.57,366.88,365.78,366.06,10632.0,366.57,366.88,365.78,366.06,10632.0
2025-02-24 11:55:00,365.98,366.06,364.5,364.72,5363.0,365.98,366.06,364.5,364.72,5363.0
2025-02-24 12:00:00,364.57,366.02,364.5,366.02,6332.0,364.57,366.02,364.5,366.02,6332.0
2025-02-24 12:05:00,365.83,367.1,365.82,366.74,2865.0,365.83,367.1,365.82,366.74,2865.0
2025-02-24 12:10:00,366.78,367.21,366.13,366.56,9245.0,366.78,367.21,366.13,366.56,9245.0
2025-02-24 12:15:00,366.27,366.41,365.99,366.41,4912.0,366.27,366.41,365.99,366.41,4912.0
2025-02-24 12:20:00,366.39,366.84,366.35,366.84,6162.0,366.39,366.84,366.35,366.84,6162.0
2025-02-24 12:25:00,366.8,366.8,366.08,366.42,5188.0,366.8,366.8,366.08,366.42,5188.0
2025-02-24 12:30:00,366.42,366.42,365.72,365.96,8188.0,366.42,366.42,365.72,365.96,8188.0
2025-02-24 12:35:00,365.87,366.48,365.76,366.04,4508.0,365.87,366.48,365.76,366.04,4508.0
2025-02-24 12:40:00,366.27,367.38,366.27,367.2,3218.0,366.27,367.38,366.27,367.2,3218.0
2025-02-24 12:45:00,367.36,367.66,367.07,367.45,8634.0,367.36,367.66,367.07,367.45,8634.0
2025-02-24 12:50:00,367.28,367.33,366.16,366.75,3632.0,367.28,367.33,366.16,366.75,3632.0
2025-02-24 12:55:00,366.9,367.88,366.9,367.3,9477.0,366.9,367.88,366.9,367.3,9477.0
2025-02-24 13:00:00,367.3,367.65,366.84,367.5,6960.0,367.3,367.65,366.84,367.5,6960.0
2025-02-24 13:05:00,367.3,368.5,367.3,367.93,7748.0,367.3,368.5,367.3,367.93,7748.0
2025-02-24 13:10:00,368.5,368.64,368.36,368.64,2207.0,368.5,368.64,368.36,368.64,2207.0
2025-02-24 13:15:00,369.02,370.69,369.02,369.5,9967.0,369.02,370.69,369.02,369.5,9967.0
2025-02-24 13:20:00,369.5,369.76,368.56,368.56,7618.0,369.5,369.76,368.56,368.56,7618.0
2025-02-24 13:25:00,368.56,370.05,368.54,370.0,2821.0,368.56,370.05,368.54,370.0,2821.0
2025-02-24 13:30:00,370.11,370.71,369.68,369.73,13166.0,370.11,370.71,369.68,369.73,13166.0
2025-02-24 13:35:00,369.74,370.52,369.5,370.17,6174.0,369.74,370.52,369.5,370.17,6174.0
2025-02-24 13:40:00,370.04,370.52,369.83,370.33,12568.0,370.04,370.52,369.83,370.33,12568.0
2025-02-24 13:45:00,370.64,371.0,370.5,370.84,11995.0,370.64,371.0,370.5,370.84,11995.0
2025-02-24 13:50:00,370.85,370.85,370.22,370.34,11221.0,370.85,370.85,370.22,370.34,11221.0
2025-02-24 13:55:00,370.34,370.94,369.96,370.09,7691.0,370.34,370.94,369.96,370.09,7691.0
2025-02-24 14:00:00,370.22,370.41,369.75,370.4,6881.0,370.22,370.41,369.75,370.4,6881.0
2025-02-24 14:05:00,370.75,370.75,370.0,370.24,7072.0,370.75,370.75,370.0,370.24,7072.0
2025-02-24 14:10:00,370.25,370.8,370.07,370.68,5966.0,370.25,370.8,370.07,370.68,5966.0
2025-02-24 14:15:00,370.68,371.0,370.34,370.6,10492.0,370.68,371.0,370.34,370.6,10492.0
2025-02-24 14:20:00,370.62,371.68,370.62,371.64,6687.0,370.62,371.68,370.62,371.64,6687.0
2025-02-24 14:25:00,371.54,371.71,371.25,371.5,5060.0,371.54,371.71,371.25,371.5,5060.0
2025-02-24 14:30:00,371.46,372.41,371.46,371.86,11731.0,371.46,372.41,371.46,371.86,11731.0
2025-02-24 14:35:00,371.89,371.89,370.71,370.86,9458.0,371.89,371.89,370.71,370.86,9458.0
2025-02-24 14:40:00,371.0,371.11,370.45,370.86,9970.0,371.0,371.11,370.45,370.86,9970.0
2025-02-24 14:45:00,370.68,370.84,370.31,370.37,5419.0,370.68,370.84,370.31,370.37,5419.0
2025-02-24 14:50:00,370.4,371.18,370.4,370.85,8553.0,370.4,371.18,370.4,370.85,8553.0
2025-02-24 14:55:00,370.66,370.66,370.03,370.05,4748.0,370.66,370.66,370.03,370.05,4748.0
2025-02-24 15:00:00,370.16,370.2,369.06,369.5,15302.0,370.16,370.2,369.06,369.5,15302.0
2025-02-24 15:05:00,369.35,370.23,369.3,369.63,10995.0,369.35,370.23,369.3,369.63,10995.0
2025-02-24 15:10:00,369.63,369.75,369.0,369.05,4763.0,369.63,369.75,369.0,369.05,4763.0
2025-02-24 15:15:00,369.05,369.75,369.0,369.38,11176.0,369.05,369.75,369.0,369.38,11176.0
2025-02-24 15:20:00,369.56,369.75,368.65,368.65,14428.0,369.56,369.75,368.65,368.65,14428.0
2025-02-24 15:25:00,368.52,368.62,368.28,368.28,4104.0,368.52,368.62,368.28,368.28,4104.0
2025-02-24 15:30:00,368.15,369.27,368.15,368.99,7248.0,368.15,369.27,368.15,368.99,7248.0
2025-02-24 15:35:00,369.13,369.75,369.13,369.36,17230.0,369.13,369.75,369.13,369.36,17230.0
2025-02-24 15:40:00,369.37,369.37,368.81,368.94,14139.0,369.37,369.37,368.81,368.94,14139.0
2025-02-24 15:45:00,368.94,369.1,368.52,368.62,19777.0,368.94,369.1,368.52,368.62,19777.0
2025-02-24 15:50:00,368.82,369.53,368.24,368.51,37836.0,368.82,369.53,368.24,368.51,37836.0
2025-02-24 15:55:00,368.63,368.68,367.4,368.07,95676.0,368.63,368.68,367.4,368.07,95676.0
2025-02-25 09:30:00,366.41,368.88,366.34,368.07,32953.0,366.41,368.88,366.34,368.07,32953.0
2025-02-25 09:35:00,367.94,368.59,365.01,367.06,23402.0,367.94,368.59,365.01,367.06,23402.0
2025-02-25 09:40:00,367.27,367.76,366.75,367.19,9464.0,367.27,367.76,366.75,367.19,9464.0
2025-02-25 09:45:00,367.1,369.12,366.75,368.62,22107.0,367.1,369.12,366.75,368.62,22107.0
2025-02-25 09:50:00,368.62,368.65,364.0,364.65,21808.0,368.62,368.65,364.0,364.65,21808.0
2025-02-25 09:55:00,364.3,365.53,364.1,364.86,7853.0,364.3,365.53,364.1,364.86,7853.0
2025-02-25 10:00:00,364.93,364.94,361.0,362.18,35793.0,364.93,364.94,361.0,362.18,35793.0
2025-02-25 10:05:00,363.0,363.59,362.14,363.29,8377.0,363.0,363.59,362.14,363.29,8377.0
2025-02-25 10:10:00,363.24,364.51,363.24,363.71,5527.0,363.24,364.51,363.24,363.71,5527.0
2025-02-25 10:15:00,364.18,364.45,362.59,362.59,5530.0,364.18,364.45,362.59,362.59,5530.0
2025-02-25 10:20:00,362.12,363.3,361.74,363.23,4218.0,362.12,363.3,361.74,363.23,4218.0
2025-02-25 10:25:00,363.0,363.6,362.54,363.05,3187.0,363.0,363.6,362.54,363.05,3187.0
2025-02-25 10:30:00,363.05,363.05,361.58,361.94,12801.0,363.05,363.05,361.58,361.94,12801.0
2025-02-25 10:35:00,362.07,362.28,360.54,360.54,7493.0,362.07,362.28,360.54,360.54,7493.0
2025-02-25 10:40:00,360.83,361.65,360.09,361.63,4040.0,360.83,361.65,360.09,361.63,4040.0
2025-02-25 10:45:00,361.99,362.52,361.64,362.14,7819.0,361.99,362.52,361.64,362.14,7819.0
2025-02-25 10:50:00,362.41,364.0,362.27,363.75,6235.0,362.41,364.0,362.27,363.75,6235.0
2025-02-25 10:55:00,363.77,364.2,362.68,362.68,9825.0,363.77,364.2,362.68,362.68,9825.0
2025-02-25 11:00:00,363.13,363.16,360.1,360.28,8470.0,363.13,363.16,360.1,360.28,8470.0
2025-02-25 11:05:00,360.79,361.81,360.37,360.83,9872.0,360.79,361.81,360.37,360.83,9872.0
2025-02-25 11:10:00,361.27,361.59,360.75,361.49,2569.0,361.27,361.59,360.75,361.49,2569.0
2025-02-25 11:15:00,361.46,361.59,360.57,360.58,2328.0,361.46,361.59,360.57,360.58,2328.0
2025-02-25 11:20:00,360.58,361.46,360.49,361.4,15260.0,360.58,361.46,360.49,361.4,15260.0
2025-02-25 11:25:00,361.19,361.19,359.7,360.74,8561.0,361.19,361.19,359.7,360.74,8561.0
2025-02-25 11:30:00,360.48,360.96,359.19,360.79,7822.0,360.48,360.96,359.19,360.79,7822.0
2025-02-25 11:35:00,360.96,362.23,360.73,362.08,7116.0,360.96,362.23,360.73,362.08,7116.0
2025-02-25 11:40:00,362.1,362.26,361.31,362.2,5471.0,362.1,362.26,361.31,362.2,5471.0
2025-02-25 11:45:00,362.24,362.37,361.82,361.83,3663.0,362.24,362.37,361.82,361.83,3663.0
2025-02-25 11:50:00,362.08,362.55,362.04,362.52,2820.0,362.08,362.55,362.04,362.52,2820.0
2025-02-25 11:55:00,363.0,364.89,362.91,363.75,8851.0,363.0,364.89,362.91,363.75,8851.0
2025-02-25 12:00:00,363.72,363.9,363.27,363.5,4000.0,363.72,363.9,363.27,363.5,4000.0
2025-02-25 12:05:00,363.59,364.13,363.13,364.07,3752.0,363.59,364.13,363.13,364.07,3752.0
2025-02-25 12:10:00,364.23,364.95,364.11,364.65,4374.0,364.23,364.95,364.11,364.65,4374.0
2025-02-25 12:15:00,365.0,365.13,364.38,364.38,4068.0,365.0,365.13,364.38,364.38,4068.0
2025-02-25 12:20:00,364.31,365.35,364.1,365.35,4134.0,364.31,365.35,364.1,365.35,4134.0
2025-02-25 12:25:00,365.45,365.58,364.97,365.56,4442.0,365.45,365.58,364.97,365.56,4442.0
2025-02-25 12:30:00,365.99,367.3,365.6,366.79,10609.0,365.99,367.3,365.6,366.79,10609.0
2025-02-25 12:35:00,366.91,367.64,366.86,366.98,5344.0,366.91,367.64,366.86,366.98,5344.0
2025-02-25 12:40:00,367.26,367.68,366.9,367.28,7510.0,367.26,367.68,366.9,367.28,7510.0
2025-02-25 12:45:00,367.2,367.52,366.81,367.09,6793.0,367.2,367.52,366.81,367.09,6793.0
2025-02-25 12:50:00,366.73,367.44,366.45,366.86,6762.0,366.73,367.44,366.45,366.86,6762.0
2025-02-25 12:55:00,367.1,367.53,366.92,366.92,2653.0,367.1,367.53,366.92,366.92,2653.0
2025-02-25 13:00:00,367.37,367.54,367.11,367.42,5368.0,367.37,367.54,367.11,367.42,5368.0
2025-02-25 13:05:00,367.41,367.91,367.4,367.58,2772.0,367.41,367.91,367.4,367.58,2772.0
2025-02-25 13:10:00,367.7,367.71,367.11,367.44,4773.0,367.7,367.71,367.11,367.44,4773.0
2025-02-25 13:15:00,367.29,367.46,366.66,367.1,5934.0,367.29,367.46,366.66,367.1,5934.0
2025-02-25 13:20:00,367.22,367.6,367.01,367.6,3298.0,367.22,367.6,367.01,367.6,3298.0
2025-02-25 13:25:00,367.26,367.26,366.0,366.09,5956.0,367.26,367.26,366.0,366.09,5956.0
2025-02-25 13:30:00,366.02,366.37,365.92,366.04,2804.0,366.02,366.37,365.92,366.04,2804.0
2025-02-25 13:35:00,366.19,368.16,366.18,368.14,9014.0,366.19,368.16,366.18,368.14,9014.0
2025-02-25 13:40:00,368.22,368.28,367.81,367.94,2550.0,368.22,368.28,367.81,367.94,2550.0
2025-02-25 13:45:00,367.87,368.35,367.69,368.35,4018.0,367.87,368.35,367.69,368.35,4018.0
2025-02-25 13:50:00,368.22,368.66,368.22,368.5,1874.0,368.22,368.66,368.22,368.5,1874.0
2025-02-25 13:55:00,368.38,369.38,368.12,369.28,3605.0,368.38,369.38,368.12,369.28,3605.0
2025-02-25 14:00:00,369.27,369.27,368.33,368.87,7148.0,369.27,369.27,368.33,368.87,7148.0
2025-02-25 14:05:00,368.9,369.29,368.51,368.55,4623.0,368.9,369.29,368.51,368.55,4623.0
2025-02-25 14:10:00,368.69,368.8,368.08,368.1,2972.0,368.69,368.8,368.08,368.1,2972.0
2025-02-25 14:15:00,368.09,368.59,367.95,368.59,5118.0,368.09,368.59,367.95,368.59,5118.0
2025-02-25 14:20:00,368.07,368.31,368.03,368.06,2850.0,368.07,368.31,368.03,368.06,2850.0
2025-02-25 14:25:00,368.06,368.42,367.89,368.29,1812.0,368.06,368.42,367.89,368.29,1812.0
2025-02-25 14:30:00,368.2,368.87,368.2,368.87,1951.0,368.2,368.87,368.2,368.87,1951.0
2025-02-25 14:35:00,369.18,370.09,368.61,370.0,6049.0,369.18,370.09,368.61,370.0,6049.0
2025-02-25 14:40:00,370.01,370.25,369.59,369.9,5214.0,370.01,370.25,369.59,369.9,5214.0
2025-02-25 14:45:00,370.0,370.0,369.24,369.73,6435.0,370.0,370.0,369.24,369.73,6435.0
2025-02-25 14:50:00,369.7,370.0,368.96,369.58,5686.0,369.7,370.0,368.96,369.58,5686.0
2025-02-25 14:55:00,369.21,369.69,369.09,369.36,1848.0,369.21,369.69,369.09,369.36,1848.0
2025-02-25 15:00:00,369.37,369.37,368.66,368.91,4862.0,369.37,369.37,368.66,368.91,4862.0
2025-02-25 15:05:00,369.12,369.14,368.68,368.87,3970.0,369.12,369.14,368.68,368.87,3970.0
2025-02-25 15:10:00,368.8,368.9,367.65,368.13,8707.0,368.8,368.9,367.65,368.13,8707.0
2025-02-25 15:15:00,368.22,368.55,367.55,368.42,6026.0,368.22,368.55,367.55,368.42,6026.0
2025-02-25 15:20:00,368.6,369.09,367.86,369.09,12318.0,368.6,369.09,367.86,369.09,12318.0
2025-02-25 15:25:00,369.08,369.08,368.05,368.2,7887.0,369.08,369.08,368.05,368.2,7887.0
2025-02-25 15:30:00,368.13,368.4,367.31,367.51,4676.0,368.13,368.4,367.31,367.51,4676.0
2025-02-25 15:35:00,367.38,367.69,366.91,366.91,8330.0,367.38,367.69,366.91,366.91,8330.0
2025-02-25 15:40:00,366.92,366.94,366.38,366.44,8694.0,366.92,366.94,366.38,366.44,8694.0
2025-02-25 15:45:00,366.63,367.95,366.16,367.45,6110.0,366.63,367.95,366.16,367.45,6110.0
2025-02-25 15:50:00,367.8,367.8,366.73,367.09,19021.0,367.8,367.8,366.73,367.09,19021.0
2025-02-25 15:55:00,367.11,367.14,366.41,366.53,56622.0,367.11,367.14,366.41,366.53,56622.0
2025-02-26 09:30:00,366.33,370.26,366.33,369.29,28932.0,366.33,370.26,366.33,369.29,28932.0
2025-02-26 09:35:00,369.44,369.99,367.77,369.99,11068.0,369.44,369.99,367.77,369.99,11068.0
2025-02-26 09:40:00,369.98,370.91,369.11,369.74,16473.0,369.98,370.91,369.11,369.74,16473.0
2025-02-26 09:45:00,369.93,371.97,368.89,371.78,5635.0,369.93,371.97,368.89,371.78,5635.0
2025-02-26 09:50:00,372.1,372.66,370.62,370.96,4933.0,372.1,372.66,370.62,370.96,4933.0
2025-02-26 09:55:00,370.57,370.91,370.1,370.47,3152.0,370.57,370.91,370.1,370.47,3152.0
2025-02-26 10:00:00,369.91,370.2,369.2,369.37,2841.0,369.91,370.2,369.2,369.37,2841.0
2025-02-26 10:05:00,369.25,369.26,367.48,367.48,6943.0,369.25,369.26,367.48,367.48,6943.0
2025-02-26 10:10:00,368.08,368.61,367.75,368.0,4080.0,368.08,368.61,367.75,368.0,4080.0
2025-02-26 10:15:00,367.83,369.03,367.51,368.51,8960.0,367.83,369.03,367.51,368.51,8960.0
2025-02-26 10:20:00,368.15,368.76,366.93,367.4,3532.0,368.15,368.76,366.93,367.4,3532.0
2025-02-26 10:25:00,367.23,367.38,366.93,367.38,2562.0,367.23,367.38,366.93,367.38,2562.0
2025-02-26 10:30:00,367.0,367.76,366.76,366.76,3590.0,367.0,367.76,366.76,366.76,3590.0
2025-02-26 10:35:00,366.87,368.59,365.96,367.85,16002.0,366.87,368.59,365.96,367.85,16002.0
2025-02-26 10:40:00,367.85,368.64,367.28,367.78,5053.0,367.85,368.64,367.28,367.78,5053.0
2025-02-26 10:45:00,367.8,368.26,367.47,367.9,3100.0,367.8,368.26,367.47,367.9,3100.0
2025-02-26 10:50:00,367.93,367.93,366.67,366.67,3400.0,367.93,367.93,366.67,366.67,3400.0
2025-02-26 10:55:00,367.04,367.22,366.65,367.13,3300.0,367.04,367.22,366.65,367.13,3300.0
2025-02-26 11:00:00,367.13,367.86,366.97,367.18,8002.0,367.13,367.86,366.97,367.18,8002.0
2025-02-26 11:05:00,367.33,367.99,367.32,367.69,2085.0,367.33,367.99,367.32,367.69,2085.0
2025-02-26 11:10:00,367.67,368.4,367.66,368.38,4068.0,367.67,368.4,367.66,368.38,4068.0
2025-02-26 11:15:00,368.45,368.71,367.7,367.86,3083.0,368.45,368.71,367.7,367.86,3083.0
2025-02-26 11:20:00,368.37,368.37,367.69,368.0,2693.0,368.37,368.37,367.69,368.0,2693.0
2025-02-26 11:25:00,368.23,368.61,368.12,368.14,2600.0,368.23,368.61,368.12,368.14,2600.0
2025-02-26 11:30:00,368.19,368.19,367.19,367.24,2400.0,368.19,368.19,367.19,367.24,2400.0
2025-02-26 11:35:00,367.28,368.69,367.27,368.69,3489.0,367.28,368.69,367.27,368.69,3489.0
2025-02-26 11:40:00,368.53,368.69,368.11,368.24,3228.0,368.53,368.69,368.11,368.24,3228.0
2025-02-26 11:45:00,368.46,369.0,368.46,368.9,2953.0,368.46,369.0,368.46,368.9,2953.0
2025-02-26 11:50:00,368.71,369.29,368.64,369.13,6300.0,368.71,369.29,368.64,369.13,6300.0
2025-02-26 11:55:00,369.03,369.85,367.61,368.36,8323.0,369.03,369.85,367.61,368.36,8323.0
2025-02-26 12:00:00,368.55,368.65,368.36,368.65,1650.0,368.55,368.65,368.36,368.65,1650.0
2025-02-26 12:05:00,368.65,369.71,368.41,369.4,3850.0,368.65,369.71,368.41,369.4,3850.0
2025-02-26 12:10:00,369.32,369.81,369.28,369.55,1732.0,369.32,369.81,369.28,369.55,1732.0
2025-02-26 12:15:00,369.39,369.79,368.22,368.68,3940.0,369.39,369.79,368.22,368.68,3940.0
2025-02-26 12:20:00,368.67,368.69,367.53,368.43,2276.0,368.67,368.69,367.53,368.43,2276.0
2025-02-26 12:25:00,368.29,369.09,368.1,368.79,4750.0,368.29,369.09,368.1,368.79,4750.0
2025-02-26 12:30:00,368.79,369.09,368.39,368.5,4427.0,368.79,369.09,368.39,368.5,4427.0
2025-02-26 12:35:00,368.21,368.43,367.21,367.36,3506.0,368.21,368.43,367.21,367.36,3506.0
2025-02-26 12:40:00,367.11,367.95,367.11,367.37,2690.0,367.11,367.95,367.11,367.37,2690.0
2025-02-26 12:45:00,367.76,367.95,366.93,367.31,3970.0,367.76,367.95,366.93,367.31,3970.0
2025-02-26 12:50:00,367.1,367.55,366.72,367.55,1400.0,367.1,367.55,366.72,367.55,1400.0
2025-02-26 12:55:00,367.25,367.25,366.33,366.69,2950.0,367.25,367.25,366.33,366.69,2950.0
2025-02-26 13:00:00,366.45,366.69,365.96,365.96,1254.0,366.45,366.69,365.96,365.96,1254.0
2025-02-26 13:05:00,366.22,366.51,365.02,365.69,9496.0,366.22,366.51,365.02,365.69,9496.0
2025-02-26 13:10:00,365.69,365.69,365.14,365.24,1939.0,365.69,365.69,365.14,365.24,1939.0
2025-02-26 13:15:00,365.22,365.79,364.84,365.76,3781.0,365.22,365.79,364.84,365.76,3781.0
2025-02-26 13:20:00,365.87,366.94,365.87,366.29,15599.0,365.87,366.94,365.87,366.29,15599.0
2025-02-26 13:25:00,366.08,366.26,365.22,365.22,2322.0,366.08,366.26,365.22,365.22,2322.0
2025-02-26 13:30:00,365.93,365.97,365.44,365.44,2200.0,365.93,365.97,365.44,365.44,2200.0
2025-02-26 13:35:00,365.44,365.79,365.25,365.4,4617.0,365.44,365.79,365.25,365.4,4617.0
2025-02-26 13:40:00,365.22,365.22,364.63,365.03,1400.0,365.22,365.22,364.63,365.03,1400.0
2025-02-26 13:45:00,365.05,365.05,364.69,364.81,1620.0,365.05,365.05,364.69,364.81,1620.0
2025-02-26 13:50:00,364.9,365.1,364.35,364.56,5390.0,364.9,365.1,364.35,364.56,5390.0
2025-02-26 13:55:00,364.56,364.56,364.04,364.37,4019.0,364.56,364.56,364.04,364.37,4019.0
2025-02-26 14:00:00,364.13,364.4,363.7,363.77,3446.0,364.13,364.4,363.7,363.77,3446.0
2025-02-26 14:05:00,363.87,363.87,363.07,363.45,3181.0,363.87,363.87,363.07,363.45,3181.0
2025-02-26 14:10:00,363.54,363.76,363.21,363.56,5710.0,363.54,363.76,363.21,363.56,5710.0
2025-02-26 14:15:00,363.44,364.26,363.3,364.04,26230.0,363.44,364.26,363.3,364.04,26230.0
2025-02-26 14:20:00,363.94,364.92,363.87,364.23,6847.0,363.94,364.92,363.87,364.23,6847.0
2025-02-26 14:25:00,364.05,364.83,363.83,363.83,12081.0,364.05,364.83,363.83,363.83,12081.0
2025-02-26 14:30:00,364.47,364.65,363.97,363.97,3274.0,364.47,364.65,363.97,363.97,3274.0
2025-02-26 14:35:00,363.97,364.17,363.21,363.31,3343.0,363.97,364.17,363.21,363.31,3343.0
2025-02-26 14:40:00,363.62,364.35,363.55,364.16,7734.0,363.62,364.35,363.55,364.16,7734.0
2025-02-26 14:45:00,364.35,364.77,363.99,364.02,5149.0,364.35,364.77,363.99,364.02,5149.0
2025-02-26 14:50:00,363.98,364.51,363.8,364.45,4145.0,363.98,364.51,363.8,364.45,4145.0
2025-02-26 14:55:00,364.62,364.62,363.5,363.86,2371.0,364.62,364.62,363.5,363.86,2371.0
2025-02-26 15:00:00,363.82,364.0,363.75,363.8,1200.0,363.82,364.0,363.75,363.8,1200.0
2025-02-26 15:05:00,363.79,364.46,363.79,364.44,6080.0,363.79,364.46,363.79,364.44,6080.0
2025-02-26 15:10:00,364.45,364.77,363.89,363.89,5796.0,364.45,364.77,363.89,363.89,5796.0
2025-02-26 15:15:00,363.6,364.13,363.37,363.8,2131.0,363.6,364.13,363.37,363.8,2131.0
2025-02-26 15:20:00,364.02,364.27,363.85,364.0,3262.0,364.02,364.27,363.85,364.0,3262.0
2025-02-26 15:25:00,363.98,364.76,363.76,363.76,5046.0,363.98,364.76,363.76,363.76,5046.0
2025-02-26 15:30:00,363.72,363.85,363.2,363.2,6520.0,363.72,363.85,363.2,363.2,6520.0
2025-02-26 15:35:00,363.43,364.53,363.09,364.34,4778.0,363.43,364.53,363.09,364.34,4778.0
2025-02-26 15:40:00,364.35,366.21,364.34,365.6,17489.0,364.35,366.21,364.34,365.6,17489.0
2025-02-26 15:45:00,365.5,365.99,365.21,365.78,8208.0,365.5,365.99,365.21,365.78,8208.0
2025-02-26 15:50:00,365.25,365.78,364.71,365.56,33845.0,365.25,365.78,364.71,365.56,33845.0
2025-02-26 15:55:00,365.98,367.0,365.33,365.88,76563.0,365.98,367.0,365.33,365.88,76563.0
2025-02-27 09:30:00,364.64,367.0,364.13,364.32,20227.0,364.64,367.0,364.13,364.32,20227.0
2025-02-27 09:35:00,364.19,364.2,361.42,362.78,8244.0,364.19,364.2,361.42,362.78,8244.0
2025-02-27 09:40:00,363.05,364.37,362.16,363.0,49619.0,363.05,364.37,362.16,363.0,49619.0
2025-02-27 09:45:00,363.3,364.01,362.5,362.74,6048.0,363.3,364.01,362.5,362.74,6048.0
2025-02-27 09:50:00,362.0,362.82,361.5,361.5,7348.0,362.0,362.82,361.5,361.5,7348.0
2025-02-27 09:55:00,361.19,361.48,359.56,359.94,43322.0,361.19,361.48,359.56,359.94,43322.0
2025-02-27 10:00:00,360.12,360.31,359.3,360.01,17457.0,360.12,360.31,359.3,360.01,17457.0
2025-02-27 10:05:00,359.75,362.22,359.75,361.43,13287.0,359.75,362.22,359.75,361.43,13287.0
2025-02-27 10:10:00,361.76,364.69,361.35,364.14,11656.0,361.76,364.69,361.35,364.14,11656.0
2025-02-27 10:15:00,364.5,366.51,364.11,366.46,7032.0,364.5,366.51,364.11,366.46,7032.0
2025-02-27 10:20:00,365.48,367.89,365.38,366.95,5126.0,365.48,367.89,365.38,366.95,5126.0
2025-02-27 10:25:00,366.65,366.87,365.6,366.05,13600.0,366.65,366.87,365.6,366.05,13600.0
2025-02-27 10:30:00,365.79,365.85,365.22,365.57,5837.0,365.79,365.85,365.22,365.57,5837.0
2025-02-27 10:35:00,365.58,366.71,365.24,366.41,6679.0,365.58,366.71,365.24,366.41,6679.0
2025-02-27 10:40:00,366.05,366.76,365.68,365.83,3810.0,366.05,366.76,365.68,365.83,3810.0
2025-02-27 10:45:00,366.22,366.89,365.7,366.78,4136.0,366.22,366.89,365.7,366.78,4136.0
2025-02-27 10:50:00,366.62,366.81,366.13,366.19,8548.0,366.62,366.81,366.13,366.19,8548.0
2025-02-27 10:55:00,366.25,367.48,365.42,366.35,3098.0,366.25,367.48,365.42,366.35,3098.0
2025-02-27 11:00:00,366.9,367.57,366.71,367.16,8408.0,366.9,367.57,366.71,367.16,8408.0
2025-02-27 11:05:00,367.18,368.11,367.17,367.49,4643.0,367.18,368.11,367.17,367.49,4643.0
2025-02-27 11:10:00,367.42,368.08,367.22,368.08,6424.0,367.42,368.08,367.22,368.08,6424.0
2025-02-27 11:15:00,368.0,368.51,367.85,368.4,3615.0,368.0,368.51,367.85,368.4,3615.0
2025-02-27 11:20:00,368.49,368.59,367.89,368.38,2227.0,368.49,368.59,367.89,368.38,2227.0
2025-02-27 11:25:00,368.03,368.03,367.22,367.22,2895.0,368.03,368.03,367.22,367.22,2895.0
2025-02-27 11:30:00,367.19,368.51,367.18,368.44,3535.0,367.19,368.51,367.18,368.44,3535.0
2025-02-27 11:35:00,368.46,368.46,367.74,368.05,1300.0,368.46,368.46,367.74,368.05,1300.0
2025-02-27 11:40:00,368.01,368.01,366.93,367.35,2467.0,368.01,368.01,366.93,367.35,2467.0
2025-02-27 11:45:00,367.11,367.54,367.06,367.33,1986.0,367.11,367.54,367.06,367.33,1986.0
2025-02-27 11:50:00,367.15,367.15,366.34,366.51,3002.0,367.15,367.15,366.34,366.51,3002.0
2025-02-27 11:55:00,366.29,367.16,366.28,366.54,4141.0,366.29,367.16,366.28,366.54,4141.0
2025-02-27 12:00:00,366.58,367.5,366.57,367.38,1300.0,366.58,367.5,366.57,367.38,1300.0
2025-02-27 12:05:00,367.68,367.71,366.88,366.97,1600.0,367.68,367.71,366.88,366.97,1600.0
2025-02-27 12:10:00,366.87,368.41,366.64,368.41,9159.0,366.87,368.41,366.64,368.41,9159.0
2025-02-27 12:15:00,368.28,368.28,367.66,367.67,5326.0,368.28,368.28,367.66,367.67,5326.0
2025-02-27 12:20:00,367.5,367.93,367.48,367.62,5676.0,367.5,367.93,367.48,367.62,5676.0
2025-02-27 12:25:00,367.84,368.96,367.56,368.5,7058.0,367.84,368.96,367.56,368.5,7058.0
2025-02-27 12:30:00,368.65,369.08,368.43,368.43,5272.0,368.65,369.08,368.43,368.43,5272.0
2025-02-27 12:35:00,368.64,368.92,368.38,368.39,2134.0,368.64,368.92,368.38,368.39,2134.0
2025-02-27 12:40:00,368.35,368.35,367.42,367.42,1550.0,368.35,368.35,367.42,367.42,1550.0
2025-02-27 12:45:00,367.63,367.91,367.49,367.91,4066.0,367.63,367.91,367.49,367.91,4066.0
2025-02-27 12:50:00,367.48,368.13,367.14,368.04,2714.0,367.48,368.13,367.14,368.04,2714.0
2025-02-27 12:55:00,368.17,368.51,368.16,368.34,600.0,368.17,368.51,368.16,368.34,600.0
2025-02-27 13:00:00,368.53,369.63,368.53,368.71,2770.0,368.53,369.63,368.53,368.71,2770.0
2025-02-27 13:05:00,369.0,369.33,368.94,368.94,400.0,369.0,369.33,368.94,368.94,400.0
2025-02-27 13:10:00,368.91,369.47,368.88,369.18,3069.0,368.91,369.47,368.88,369.18,3069.0
2025-02-27 13:15:00,369.19,369.53,368.88,369.38,5260.0,369.19,369.53,368.88,369.38,5260.0
2025-02-27 13:20:00,369.34,369.75,369.1,369.71,3321.0,369.34,369.75,369.1,369.71,3321.0
2025-02-27 13:25:00,369.71,371.5,369.71,371.32,12572.0,369.71,371.5,369.71,371.32,12572.0
2025-02-27 13:30:00,370.93,370.93,370.32,370.9,4067.0,370.93,370.93,370.32,370.9,4067.0
2025-02-27 13:35:00,370.86,371.76,370.54,371.63,15879.0,370.86,371.76,370.54,371.63,15879.0
2025-02-27 13:40:00,371.64,371.64,370.86,371.15,3527.0,371.64,371.64,370.86,371.15,3527.0
2025-02-27 13:45:00,371.14,371.37,370.44,370.44,4502.0,371.14,371.37,370.44,370.44,4502.0
2025-02-27 13:50:00,370.43,370.48,369.89,370.22,5510.0,370.43,370.48,369.89,370.22,5510.0
2025-02-27 13:55:00,370.47,370.47,369.38,369.43,4747.0,370.47,370.47,369.38,369.43,4747.0
2025-02-27 14:00:00,369.39,369.56,369.29,369.34,3300.0,369.39,369.56,369.29,369.34,3300.0
2025-02-27 14:05:00,369.56,369.8,368.69,368.69,3821.0,369.56,369.8,368.69,368.69,3821.0
2025-02-27 14:10:00,368.8,369.21,368.72,369.0,3998.0,368.8,369.21,368.72,369.0,3998.0
2025-02-27 14:15:00,368.9,369.12,368.31,368.77,10337.0,368.9,369.12,368.31,368.77,10337.0
2025-02-27 14:20:00,368.84,368.85,367.93,368.0,4425.0,368.84,368.85,367.93,368.0,4425.0
2025-02-27 14:25:00,368.06,368.07,366.75,366.75,1800.0,368.06,368.07,366.75,366.75,1800.0
2025-02-27 14:30:00,366.4,366.69,365.18,365.28,5329.0,366.4,366.69,365.18,365.28,5329.0
2025-02-27 14:35:00,365.62,366.6,364.74,366.6,13829.0,365.62,366.6,364.74,366.6,13829.0
2025-02-27 14:40:00,366.6,366.61,365.74,366.08,9198.0,366.6,366.61,365.74,366.08,9198.0
2025-02-27 14:45:00,366.27,367.09,366.08,366.86,6189.0,366.27,367.09,366.08,366.86,6189.0
2025-02-27 14:50:00,366.57,367.24,366.5,366.64,5394.0,366.57,367.24,366.5,366.64,5394.0
2025-02-27 14:55:00,366.89,366.92,366.14,366.23,3968.0,366.89,366.92,366.14,366.23,3968.0
2025-02-27 15:00:00,365.97,366.0,365.21,365.48,4106.0,365.97,366.0,365.21,365.48,4106.0
2025-02-27 15:05:00,365.48,365.87,364.63,365.81,9825.0,365.48,365.87,364.63,365.81,9825.0
2025-02-27 15:10:00,365.9,365.9,364.79,364.82,5160.0,365.9,365.9,364.79,364.82,5160.0
2025-02-27 15:15:00,365.31,365.5,365.15,365.16,4200.0,365.31,365.5,365.15,365.16,4200.0
2025-02-27 15:20:00,365.33,365.76,364.93,365.15,9996.0,365.33,365.76,364.93,365.15,9996.0
2025-02-27 15:25:00,364.95,365.12,364.26,364.36,4471.0,364.95,365.12,364.26,364.36,4471.0
2025-02-27 15:30:00,364.46,364.77,363.96,364.51,20333.0,364.46,364.77,363.96,364.51,20333.0
2025-02-27 15:35:00,364.63,365.29,364.55,364.58,9722.0,364.63,365.29,364.55,364.58,9722.0
2025-02-27 15:40:00,364.59,364.81,363.91,364.16,10022.0,364.59,364.81,363.91,364.16,10022.0
2025-02-27 15:45:00,364.15,364.89,363.74,364.89,35362.0,364.15,364.89,363.74,364.89,35362.0
2025-02-27 15:50:00,364.54,364.93,362.77,362.77,29962.0,364.54,364.93,362.77,362.77,29962.0
2025-02-27 15:55:00,362.75,362.98,362.13,362.15,96317.0,362.75,362.98,362.13,362.15,96317.0
2025-02-28 09:30:00,358.68,361.0,358.5,358.77,53091.0,358.68,361.0,358.5,358.77,53091.0
2025-02-28 09:35:00,358.86,363.63,358.82,363.3,10350.0,358.86,363.63,358.82,363.3,10350.0
2025-02-28 09:40:00,362.8,364.7,362.77,364.48,3922.0,362.8,364.7,362.77,364.48,3922.0
2025-02-28 09:45:00,364.22,364.51,363.43,363.81,10029.0,364.22,364.51,363.43,363.81,10029.0
2025-02-28 09:50:00,363.7,364.17,363.29,363.69,2210.0,363.7,364.17,363.29,363.69,2210.0
2025-02-28 09:55:00,363.7,363.81,361.52,363.32,4470.0,363.7,363.81,361.52,363.32,4470.0
2025-02-28 10:00:00,363.01,364.4,363.01,363.95,3397.0,363.01,364.4,363.01,363.95,3397.0
2025-02-28 10:05:00,363.94,365.26,363.38,364.86,5389.0,363.94,365.26,363.38,364.86,5389.0
2025-02-28 10:10:00,364.58,365.69,364.52,365.45,3248.0,364.58,365.69,364.52,365.45,3248.0
2025-02-28 10:15:00,365.58,365.7,363.54,363.54,3797.0,365.58,365.7,363.54,363.54,3797.0
2025-02-28 10:20:00,363.35,364.64,363.35,363.81,7203.0,363.35,364.64,363.35,363.81,7203.0
2025-02-28 10:25:00,363.78,365.28,363.78,365.02,8153.0,363.78,365.28,363.78,365.02,8153.0
2025-02-28 10:30:00,365.14,366.54,365.14,365.71,9134.0,365.14,366.54,365.14,365.71,9134.0
2025-02-28 10:35:00,365.67,365.67,364.91,365.04,4320.0,365.67,365.67,364.91,365.04,4320.0
2025-02-28 10:40:00,365.31,366.05,364.62,364.9,2431.0,365.31,366.05,364.62,364.9,2431.0
2025-02-28 10:45:00,364.93,365.25,363.79,363.89,4774.0,364.93,365.25,363.79,363.89,4774.0
2025-02-28 10:50:00,363.65,364.72,363.64,364.29,4170.0,363.65,364.72,363.64,364.29,4170.0
2025-02-28 10:55:00,364.28,364.97,364.28,364.9,1829.0,364.28,364.97,364.28,364.9,1829.0
2025-02-28 11:00:00,364.6,364.67,364.28,364.29,3520.0,364.6,364.67,364.28,364.29,3520.0
2025-02-28 11:05:00,364.07,364.57,363.83,363.83,1802.0,364.07,364.57,363.83,363.83,1802.0
2025-02-28 11:10:00,363.94,364.06,363.52,363.8,1800.0,363.94,364.06,363.52,363.8,1800.0
2025-02-28 11:15:00,363.8,363.8,362.94,363.19,3000.0,363.8,363.8,362.94,363.19,3000.0
2025-02-28 11:20:00,363.53,363.99,363.26,363.45,3329.0,363.53,363.99,363.26,363.45,3329.0
2025-02-28 11:25:00,363.35,363.35,362.09,362.22,2434.0,363.35,363.35,362.09,362.22,2434.0
2025-02-28 11:30:00,362.07,363.62,362.06,363.47,3096.0,362.07,363.62,362.06,363.47,3096.0
2025-02-28 11:35:00,363.35,363.82,363.35,363.79,700.0,363.35,363.82,363.35,363.79,700.0
2025-02-28 11:40:00,363.49,364.14,363.36,363.37,4282.0,363.49,364.14,363.36,363.37,4282.0
2025-02-28 11:45:00,363.21,363.43,362.81,363.43,1181.0,363.21,363.43,362.81,363.43,1181.0
2025-02-28 11:50:00,363.16,363.55,363.16,363.38,1323.0,363.16,363.55,363.16,363.38,1323.0
2025-02-28 11:55:00,363.46,363.48,362.99,363.0,3426.0,363.46,363.48,362.99,363.0,3426.0
2025-02-28 12:00:00,363.08,363.08,362.57,362.65,4944.0,363.08,363.08,362.57,362.65,4944.0
2025-02-28 12:05:00,362.34,362.73,362.03,362.68,5718.0,362.34,362.73,362.03,362.68,5718.0
2025-02-28 12:10:00,362.48,363.01,362.32,362.44,9093.0,362.48,363.01,362.32,362.44,9093.0
2025-02-28 12:15:00,362.35,363.14,362.16,363.14,5811.0,362.35,363.14,362.16,363.14,5811.0
2025-02-28 12:20:00,363.02,363.3,362.09,362.27,7791.0,363.02,363.3,362.09,362.27,7791.0
2025-02-28 12:25:00,362.48,363.11,362.44,362.88,720.0,362.48,363.11,362.44,362.88,720.0
2025-02-28 12:30:00,362.84,362.84,362.01,362.27,4239.0,362.84,362.84,362.01,362.27,4239.0
2025-02-28 12:35:00,361.92,361.92,361.42,361.76,1300.0,361.92,361.92,361.42,361.76,1300.0
2025-02-28 12:40:00,361.3,361.49,360.87,360.87,2550.0,361.3,361.49,360.87,360.87,2550.0
2025-02-28 12:45:00,360.92,361.16,360.42,360.42,2164.0,360.92,361.16,360.42,360.42,2164.0
2025-02-28 12:50:00,360.25,360.82,360.12,360.43,6187.0,360.25,360.82,360.12,360.43,6187.0
2025-02-28 12:55:00,360.32,360.51,359.88,360.0,3321.0,360.32,360.51,359.88,360.0,3321.0
2025-02-28 13:00:00,359.88,360.21,359.84,359.92,1030.0,359.88,360.21,359.84,359.92,1030.0
2025-02-28 13:05:00,360.0,360.04,359.84,359.92,1479.0,360.0,360.04,359.84,359.92,1479.0
2025-02-28 13:10:00,360.06,360.1,359.19,359.92,8563.0,360.06,360.1,359.19,359.92,8563.0
2025-02-28 13:15:00,360.14,360.16,358.32,358.4,13314.0,360.14,360.16,358.32,358.4,13314.0
2025-02-28 13:20:00,358.58,358.94,358.0,358.3,10691.0,358.58,358.94,358.0,358.3,10691.0
2025-02-28 13:25:00,358.57,360.48,358.55,360.48,6920.0,358.57,360.48,358.55,360.48,6920.0
2025-02-28 13:30:00,360.1,361.01,359.93,360.05,4918.0,360.1,361.01,359.93,360.05,4918.0
2025-02-28 13:35:00,360.73,361.18,360.48,361.08,1805.0,360.73,361.18,360.48,361.08,1805.0
2025-02-28 13:40:00,361.05,361.2,360.41,360.94,3617.0,361.05,361.2,360.41,360.94,3617.0
2025-02-28 13:45:00,360.94,361.8,360.49,360.49,8641.0,360.94,361.8,360.49,360.49,8641.0
2025-02-28 13:50:00,360.94,361.25,360.6,360.95,2396.0,360.94,361.25,360.6,360.95,2396.0
2025-02-28 13:55:00,360.9,360.95,359.26,359.52,3995.0,360.9,360.95,359.26,359.52,3995.0
2025-02-28 14:00:00,359.85,360.27,359.68,360.0,3009.0,359.85,360.27,359.68,360.0,3009.0
2025-02-28 14:05:00,360.0,360.44,359.65,359.91,5998.0,360.0,360.44,359.65,359.91,5998.0
2025-02-28 14:10:00,360.1,360.53,360.0,360.52,5306.0,360.1,360.53,360.0,360.52,5306.0
2025-02-28 14:15:00,360.19,360.43,360.0,360.43,1300.0,360.19,360.43,360.0,360.43,1300.0
2025-02-28 14:20:00,360.35,360.35,359.91,360.24,2182.0,360.35,360.35,359.91,360.24,2182.0
2025-02-28 14:25:00,360.32,360.5,360.22,360.23,2769.0,360.32,360.5,360.22,360.23,2769.0
2025-02-28 14:30:00,360.22,360.53,360.21,360.52,5691.0,360.22,360.53,360.21,360.52,5691.0
2025-02-28 14:35:00,360.34,362.48,360.21,362.16,10049.0,360.34,362.48,360.21,362.16,10049.0
2025-02-28 14:40:00,362.55,362.6,361.89,362.6,5600.0,362.55,362.6,361.89,362.6,5600.0
2025-02-28 14:45:00,362.6,363.22,362.18,362.74,3188.0,362.6,363.22,362.18,362.74,3188.0
2025-02-28 14:50:00,362.73,363.19,362.07,362.36,5477.0,362.73,363.19,362.07,362.36,5477.0
2025-02-28 14:55:00,362.35,362.65,361.9,362.1,6311.0,362.35,362.65,361.9,362.1,6311.0
2025-02-28 15:00:00,361.96,362.93,361.7,362.69,5792.0,361.96,362.93,361.7,362.69,5792.0
2025-02-28 15:05:00,362.53,362.64,362.15,362.41,3188.0,362.53,362.64,362.15,362.41,3188.0
2025-02-28 15:10:00,362.32,362.56,362.03,362.22,5649.0,362.32,362.56,362.03,362.22,5649.0
2025-02-28 15:15:00,362.41,362.59,362.11,362.3,2407.0,362.41,362.59,362.11,362.3,2407.0
2025-02-28 15:20:00,361.97,362.09,361.69,362.08,3533.0,361.97,362.09,361.69,362.08,3533.0
2025-02-28 15:25:00,362.5,363.52,362.23,363.52,3000.0,362.5,363.52,362.23,363.52,3000.0
2025-02-28 15:30:00,363.17,363.2,362.55,362.55,3132.0,363.17,363.2,362.55,362.55,3132.0
2025-02-28 15:35:00,362.49,363.34,362.23,363.08,4642.0,362.49,363.34,362.23,363.08,4642.0
2025-02-28 15:40:00,363.06,363.64,363.06,363.36,6330.0,363.06,363.64,363.06,363.36,6330.0
2025-02-28 15:45:00,363.16,364.36,363.06,364.07,8219.0,363.16,364.36,363.06,364.07,8219.0
2025-02-28 15:50:00,364.11,364.74,363.63,364.63,22137.0,364.11,364.74,363.63,364.63,22137.0
2025-02-28 15:55:00,364.94,365.93,364.74,365.76,40880.0,364.94,365.93,364.74,365.76,40880.0
2025-03-03 09:30:00,365.8,366.39,364.36,366.21,29005.0,365.8,366.39,364.36,366.21,29005.0
2025-03-03 09:35:00,366.19,367.0,364.0,364.58,9807.0,366.19,367.0,364.0,364.58,9807.0
2025-03-03 09:40:00,364.01,365.48,362.99,364.03,31917.0,364.01,365.48,362.99,364.03,31917.0
2025-03-03 09:45:00,364.23,367.0,363.67,366.56,25219.0,364.23,367.0,363.67,366.56,25219.0
2025-03-03 09:50:00,366.41,367.01,365.89,366.27,20238.0,366.41,367.01,365.89,366.27,20238.0
2025-03-03 09:55:00,366.6,366.61,362.77,362.93,12045.0,366.6,366.61,362.77,362.93,12045.0
2025-03-03 10:00:00,362.93,362.93,360.3,360.85,25345.0,362.93,362.93,360.3,360.85,25345.0
2025-03-03 10:05:00,361.07,362.04,359.02,359.02,18018.0,361.07,362.04,359.02,359.02,18018.0
2025-03-03 10:10:00,359.48,361.28,359.01,359.01,7266.0,359.48,361.28,359.01,359.01,7266.0
2025-03-03 10:15:00,359.01,360.76,358.83,359.49,10947.0,359.01,360.76,358.83,359.49,10947.0
2025-03-03 10:20:00,359.4,360.05,357.5,358.76,24752.0,359.4,360.05,357.5,358.76,24752.0
2025-03-03 10:25:00,358.3,361.29,358.02,360.19,20087.0,358.3,361.29,358.02,360.19,20087.0
2025-03-03 10:30:00,360.25,360.7,358.38,358.52,5622.0,360.25,360.7,358.38,358.52,5622.0
2025-03-03 10:35:00,358.79,359.0,357.27,358.85,20859.0,358.79,359.0,357.27,358.85,20859.0
2025-03-03 10:40:00,358.3,358.99,357.9,358.84,3167.0,358.3,358.99,357.9,358.84,3167.0
2025-03-03 10:45:00,358.55,358.55,357.02,357.66,2800.0,358.55,358.55,357.02,357.66,2800.0
2025-03-03 10:50:00,357.78,358.27,357.02,357.66,11284.0,357.78,358.27,357.02,357.66,11284.0
2025-03-03 10:55:00,357.15,358.15,356.38,356.38,4439.0,357.15,358.15,356.38,356.38,4439.0
2025-03-03 11:00:00,356.79,357.25,356.36,356.7,6054.0,356.79,357.25,356.36,356.7,6054.0
2025-03-03 11:05:00,356.46,357.49,356.42,356.42,5843.0,356.46,357.49,356.42,356.42,5843.0
2025-03-03 11:10:00,356.56,357.33,356.39,356.69,2914.0,356.56,357.33,356.39,356.69,2914.0
2025-03-03 11:15:00,356.58,357.55,356.46,357.19,3118.0,356.58,357.55,356.46,357.19,3118.0
2025-03-03 11:20:00,357.06,357.33,356.91,357.3,1209.0,357.06,357.33,356.91,357.3,1209.0
2025-03-03 11:25:00,357.44,357.44,356.56,356.56,3866.0,357.44,357.44,356.56,356.56,3866.0
2025-03-03 11:30:00,356.42,357.29,356.28,357.05,4570.0,356.42,357.29,356.28,357.05,4570.0
2025-03-03 11:35:00,356.7,357.3,356.7,356.88,6011.0,356.7,357.3,356.7,356.88,6011.0
2025-03-03 11:40:00,356.75,357.79,356.64,357.38,13931.0,356.75,357.79,356.64,357.38,13931.0
2025-03-03 11:45:00,357.36,358.47,356.94,358.46,6959.0,357.36,358.47,356.94,358.46,6959.0
2025-03-03 11:50:00,358.53,359.57,358.25,358.93,4800.0,358.53,359.57,358.25,358.93,4800.0
2025-03-03 11:55:00,358.8,358.87,358.42,358.5,2933.0,358.8,358.87,358.42,358.5,2933.0
2025-03-03 12:00:00,358.53,358.82,358.39,358.8,12590.0,358.53,358.82,358.39,358.8,12590.0
2025-03-03 12:05:00,358.74,359.19,358.24,358.25,6680.0,358.74,359.19,358.24,358.25,6680.0
2025-03-03 12:10:00,358.44,358.94,358.24,358.71,3600.0,358.44,358.94,358.24,358.71,3600.0
2025-03-03 12:15:00,358.49,358.83,358.23,358.83,5381.0,358.49,358.83,358.23,358.83,5381.0
2025-03-03 12:20:00,358.48,358.69,358.19,358.19,1500.0,358.48,358.69,358.19,358.19,1500.0
2025-03-03 12:25:00,358.17,358.54,357.7,358.54,4708.0,358.17,358.54,357.7,358.54,4708.0
2025-03-03 12:30:00,358.54,358.65,358.46,358.49,1568.0,358.54,358.65,358.46,358.49,1568.0
2025-03-03 12:35:00,358.44,358.84,358.15,358.76,2681.0,358.44,358.84,358.15,358.76,2681.0
2025-03-03 12:40:00,358.96,359.3,358.78,358.78,1115.0,358.96,359.3,358.78,358.78,1115.0
2025-03-03 12:45:00,358.61,358.75,358.32,358.75,1946.0,358.61,358.75,358.32,358.75,1946.0
2025-03-03 12:50:00,358.59,358.76,358.05,358.05,2754.0,358.59,358.76,358.05,358.05,2754.0
2025-03-03 12:55:00,357.81,357.82,357.0,357.25,4126.0,357.81,357.82,357.0,357.25,4126.0
2025-03-03 13:00:00,357.25,357.25,356.4,356.53,2840.0,357.25,357.25,356.4,356.53,2840.0
2025-03-03 13:05:00,356.26,356.26,355.0,355.27,3237.0,356.26,356.26,355.0,355.27,3237.0
2025-03-03 13:10:00,355.19,355.67,354.76,355.03,10058.0,355.19,355.67,354.76,355.03,10058.0
2025-03-03 13:15:00,355.46,355.46,354.57,355.07,5580.0,355.46,355.46,354.57,355.07,5580.0
2025-03-03 13:20:00,355.09,355.34,354.57,354.77,2584.0,355.09,355.34,354.57,354.77,2584.0
2025-03-03 13:25:00,354.66,354.66,353.0,353.36,15538.0,354.66,354.66,353.0,353.36,15538.0
2025-03-03 13:30:00,353.36,353.59,351.5,351.5,25280.0,353.36,353.59,351.5,351.5,25280.0
2025-03-03 13:35:00,351.61,352.62,351.47,352.21,9244.0,351.61,352.62,351.47,352.21,9244.0
2025-03-03 13:40:00,352.21,352.65,351.48,351.58,5351.0,352.21,352.65,351.48,351.58,5351.0
2025-03-03 13:45:00,351.81,354.63,351.75,353.78,11424.0,351.81,354.63,351.75,353.78,11424.0
2025-03-03 13:50:00,353.66,353.8,352.3,352.3,2037.0,353.66,353.8,352.3,352.3,2037.0
2025-03-03 13:55:00,352.54,352.54,352.08,352.41,2805.0,352.54,352.54,352.08,352.41,2805.0
2025-03-03 14:00:00,352.16,352.92,351.9,352.78,10910.0,352.16,352.92,351.9,352.78,10910.0
2025-03-03 14:05:00,352.45,352.6,352.3,352.34,5273.0,352.45,352.6,352.3,352.34,5273.0
2025-03-03 14:10:00,352.31,352.76,351.79,351.79,4784.0,352.31,352.76,351.79,351.79,4784.0
2025-03-03 14:15:00,351.73,351.89,351.6,351.6,8504.0,351.73,351.89,351.6,351.6,8504.0
2025-03-03 14:20:00,351.66,352.06,351.01,351.25,15419.0,351.66,352.06,351.01,351.25,15419.0
2025-03-03 14:25:00,351.01,351.02,350.0,350.06,9796.0,351.01,351.02,350.0,350.06,9796.0
2025-03-03 14:30:00,350.03,352.06,349.83,352.05,19081.0,350.03,352.06,349.83,352.05,19081.0
2025-03-03 14:35:00,352.1,352.55,350.99,352.08,10332.0,352.1,352.55,350.99,352.08,10332.0
2025-03-03 14:40:00,352.4,354.21,352.4,353.26,15211.0,352.4,354.21,352.4,353.26,15211.0
2025-03-03 14:45:00,353.25,353.59,352.88,353.27,5441.0,353.25,353.59,352.88,353.27,5441.0
2025-03-03 14:50:00,353.59,353.59,351.29,351.72,19487.0,353.59,353.59,351.29,351.72,19487.0
2025-03-03 14:55:00,351.56,352.69,351.03,351.04,27618.0,351.56,352.69,351.03,351.04,27618.0
2025-03-03 15:00:00,351.04,351.04,349.52,350.25,8072.0,351.04,351.04,349.52,350.25,8072.0
2025-03-03 15:05:00,350.0,350.98,349.52,349.57,11652.0,350.0,350.98,349.52,349.57,11652.0
2025-03-03 15:10:00,349.74,350.12,349.39,350.0,12482.0,349.74,350.12,349.39,350.0,12482.0
2025-03-03 15:15:00,349.48,350.51,348.98,349.19,10662.0,349.48,350.51,348.98,349.19,10662.0
2025-03-03 15:20:00,348.88,349.22,347.53,347.53,8202.0,348.88,349.22,347.53,347.53,8202.0
2025-03-03 15:25:00,347.69,348.66,347.68,348.5,14090.0,347.69,348.66,347.68,348.5,14090.0
2025-03-03 15:30:00,348.33,348.91,347.53,347.71,5885.0,348.33,348.91,347.53,347.71,5885.0
2025-03-03 15:35:00,347.89,348.21,346.5,346.5,10648.0,347.89,348.21,346.5,346.5,10648.0
2025-03-03 15:40:00,346.62,346.63,345.52,346.07,25922.0,346.62,346.63,345.52,346.07,25922.0
2025-03-03 15:45:00,345.85,347.9,345.85,347.62,18633.0,345.85,347.9,345.85,347.62,18633.0
2025-03-03 15:50:00,347.89,347.89,346.23,347.28,27717.0,347.89,347.89,346.23,347.28,27717.0
2025-03-03 15:55:00,347.45,347.94,347.38,347.69,50248.0,347.45,347.94,347.38,347.69,50248.0
2025-03-04 09:30:00,342.62,342.63,331.59,332.12,128380.0,342.62,342.63,331.59,332.12,128380.0
2025-03-04 09:35:00,332.32,333.57,330.3,332.46,54152.0,332.32,333.57,330.3,332.46,54152.0
2025-03-04 09:40:00,333.46,335.14,332.48,335.13,24846.0,333.46,335.14,332.48,335.13,24846.0
2025-03-04 09:45:00,334.34,337.31,334.01,334.09,20993.0,334.34,337.31,334.01,334.09,20993.0
2025-03-04 09:50:00,334.06,336.9,333.7,336.53,24053.0,334.06,336.9,333.7,336.53,24053.0
2025-03-04 09:55:00,336.92,337.38,335.0,335.61,54249.0,336.92,337.38,335.0,335.61,54249.0
2025-03-04 10:00:00,335.47,337.53,334.63,337.22,26024.0,335.47,337.53,334.63,337.22,26024.0
2025-03-04 10:05:00,337.35,338.3,336.47,336.85,44645.0,337.35,338.3,336.47,336.85,44645.0
2025-03-04 10:10:00,336.63,339.49,336.34,338.37,38901.0,336.63,339.49,336.34,338.37,38901.0
2025-03-04 10:15:00,338.43,338.89,337.04,337.16,22114.0,338.43,338.89,337.04,337.16,22114.0
2025-03-04 10:20:00,337.51,338.72,336.55,337.46,26763.0,337.51,338.72,336.55,337.46,26763.0
2025-03-04 10:25:00,337.46,338.78,337.21,338.41,28352.0,337.46,338.78,337.21,338.41,28352.0
2025-03-04 10:30:00,338.89,340.83,338.57,340.55,9735.0,338.89,340.83,338.57,340.55,9735.0
2025-03-04 10:35:00,340.36,340.71,339.59,340.01,15311.0,340.36,340.71,339.59,340.01,15311.0
2025-03-04 10:40:00,339.69,340.56,339.6,340.39,11135.0,339.69,340.56,339.6,340.39,11135.0
2025-03-04 10:45:00,340.05,340.92,339.53,340.56,7513.0,340.05,340.92,339.53,340.56,7513.0
2025-03-04 10:50:00,340.56,340.75,339.65,340.5,7367.0,340.56,340.75,339.65,340.5,7367.0
2025-03-04 10:55:00,340.59,341.52,340.43,341.52,11451.0,340.59,341.52,340.43,341.52,11451.0
2025-03-04 11:00:00,341.52,341.89,340.1,340.2,23242.0,341.52,341.89,340.1,340.2,23242.0
2025-03-04 11:05:00,340.0,340.68,339.8,340.44,7875.0,340.0,340.68,339.8,340.44,7875.0
2025-03-04 11:10:00,340.38,341.7,339.88,341.18,7016.0,340.38,341.7,339.88,341.18,7016.0
2025-03-04 11:15:00,341.3,341.3,339.23,339.23,8990.0,341.3,341.3,339.23,339.23,8990.0
2025-03-04 11:20:00,339.23,340.31,339.23,340.02,4979.0,339.23,340.31,339.23,340.02,4979.0
2025-03-04 11:25:00,340.02,340.39,339.52,339.66,6984.0,340.02,340.39,339.52,339.66,6984.0
2025-03-04 11:30:00,339.87,340.94,339.66,340.67,5532.0,339.87,340.94,339.66,340.67,5532.0
2025-03-04 11:35:00,340.95,341.51,340.65,341.11,2878.0,340.95,341.51,340.65,341.11,2878.0
2025-03-04 11:40:00,340.97,343.38,340.97,343.38,7830.0,340.97,343.38,340.97,343.38,7830.0
2025-03-04 11:45:00,343.49,343.79,342.68,343.1,5908.0,343.49,343.79,342.68,343.1,5908.0
2025-03-04 11:50:00,343.27,344.06,342.72,343.55,4276.0,343.27,344.06,342.72,343.55,4276.0
2025-03-04 11:55:00,343.68,344.27,343.42,343.68,2900.0,343.68,344.27,343.42,343.68,2900.0
2025-03-04 12:00:00,343.68,343.68,342.34,342.46,5002.0,343.68,343.68,342.34,342.46,5002.0
2025-03-04 12:05:00,342.2,342.54,341.82,342.46,5110.0,342.2,342.54,341.82,342.46,5110.0
2025-03-04 12:10:00,342.51,343.67,342.51,343.29,3900.0,342.51,343.67,342.51,343.29,3900.0
2025-03-04 12:15:00,343.3,344.0,343.3,343.98,4520.0,343.3,344.0,343.3,343.98,4520.0
2025-03-04 12:20:00,343.98,345.67,343.98,344.73,8330.0,343.98,345.67,343.98,344.73,8330.0
2025-03-04 12:25:00,344.96,345.56,344.65,345.33,4160.0,344.96,345.56,344.65,345.33,4160.0
2025-03-04 12:30:00,345.12,345.38,344.75,345.38,5185.0,345.12,345.38,344.75,345.38,5185.0
2025-03-04 12:35:00,345.82,345.88,345.3,345.68,1941.0,345.82,345.88,345.3,345.68,1941.0
2025-03-04 12:40:00,345.69,345.99,344.74,345.29,8672.0,345.69,345.99,344.74,345.29,8672.0
2025-03-04 12:45:00,345.78,346.75,345.17,345.52,8282.0,345.78,346.75,345.17,345.52,8282.0
2025-03-04 12:50:00,345.41,345.88,344.79,345.58,6942.0,345.41,345.88,344.79,345.58,6942.0
2025-03-04 12:55:00,345.63,345.71,345.01,345.3,4900.0,345.63,345.71,345.01,345.3,4900.0
2025-03-04 13:00:00,345.3,346.24,345.15,345.88,2752.0,345.3,346.24,345.15,345.88,2752.0
2025-03-04 13:05:00,345.59,346.1,345.04,346.1,6105.0,345.59,346.1,345.04,346.1,6105.0
2025-03-04 13:10:00,346.16,346.8,346.04,346.73,3817.0,346.16,346.8,346.04,346.73,3817.0
2025-03-04 13:15:00,346.57,346.95,345.86,346.94,7783.0,346.57,346.95,345.86,346.94,7783.0
2025-03-04 13:20:00,346.72,346.72,346.03,346.14,4777.0,346.72,346.72,346.03,346.14,4777.0
2025-03-04 13:25:00,346.47,346.48,345.3,345.41,2811.0,346.47,346.48,345.3,345.41,2811.0
2025-03-04 13:30:00,345.13,346.07,344.94,345.76,6623.0,345.13,346.07,344.94,345.76,6623.0
2025-03-04 13:35:00,345.76,346.19,345.31,345.94,7134.0,345.76,346.19,345.31,345.94,7134.0
2025-03-04 13:40:00,346.31,346.69,345.88,346.23,3508.0,346.31,346.69,345.88,346.23,3508.0
2025-03-04 13:45:00,346.19,346.43,345.84,345.86,8824.0,346.19,346.43,345.84,345.86,8824.0
2025-03-04 13:50:00,345.73,347.26,345.71,346.6,11388.0,345.73,347.26,345.71,346.6,11388.0
2025-03-04 13:55:00,346.89,346.94,346.61,346.93,9903.0,346.89,346.94,346.61,346.93,9903.0
2025-03-04 14:00:00,347.0,347.65,346.48,347.31,15562.0,347.0,347.65,346.48,347.31,15562.0
2025-03-04 14:05:00,347.27,348.73,347.27,348.2,22486.0,347.27,348.73,347.27,348.2,22486.0
2025-03-04 14:10:00,348.1,348.27,347.73,348.06,6177.0,348.1,348.27,347.73,348.06,6177.0
2025-03-04 14:15:00,348.05,348.05,347.61,347.85,10692.0,348.05,348.05,347.61,347.85,10692.0
2025-03-04 14:20:00,347.87,348.41,347.74,347.99,17350.0,347.87,348.41,347.74,347.99,17350.0
2025-03-04 14:25:00,348.18,348.18,346.81,346.99,6894.0,348.18,348.18,346.81,346.99,6894.0
2025-03-04 14:30:00,346.95,347.13,346.13,346.31,5801.0,346.95,347.13,346.13,346.31,5801.0
2025-03-04 14:35:00,346.35,347.18,346.07,347.16,5713.0,346.35,347.18,346.07,347.16,5713.0
2025-03-04 14:40:00,346.99,347.29,346.91,347.24,4062.0,346.99,347.29,346.91,347.24,4062.0
2025-03-04 14:45:00,347.24,347.99,347.02,347.4,6538.0,347.24,347.99,347.02,347.4,6538.0
2025-03-04 14:50:00,347.36,347.39,346.82,346.83,5008.0,347.36,347.39,346.82,346.83,5008.0
2025-03-04 14:55:00,346.94,347.31,346.77,347.0,8450.0,346.94,347.31,346.77,347.0,8450.0
2025-03-04 15:00:00,347.22,347.66,346.61,346.91,8464.0,347.22,347.66,346.61,346.91,8464.0
2025-03-04 15:05:00,346.8,347.18,346.54,347.03,12097.0,346.8,347.18,346.54,347.03,12097.0
2025-03-04 15:10:00,346.76,347.51,346.76,347.21,10819.0,346.76,347.51,346.76,347.21,10819.0
2025-03-04 15:15:00,347.38,348.17,347.25,348.13,7434.0,347.38,348.17,347.25,348.13,7434.0
2025-03-04 15:20:00,348.3,349.56,348.2,349.24,7431.0,348.3,349.56,348.2,349.24,7431.0
2025-03-04 15:25:00,349.12,349.52,348.39,348.4,6924.0,349.12,349.52,348.39,348.4,6924.0
2025-03-04 15:30:00,348.59,348.59,345.78,346.0,10718.0,348.59,348.59,345.78,346.0,10718.0
2025-03-04 15:35:00,346.32,346.46,345.81,346.38,7170.0,346.32,346.46,345.81,346.38,7170.0
2025-03-04 15:40:00,346.14,346.79,345.67,346.43,12962.0,346.14,346.79,345.67,346.43,12962.0
2025-03-04 15:45:00,346.96,347.0,345.81,345.81,12620.0,346.96,347.0,345.81,345.81,12620.0
2025-03-04 15:50:00,345.68,345.77,344.61,345.38,27293.0,345.68,345.77,344.61,345.38,27293.0
2025-03-04 15:55:00,345.6,346.11,345.07,345.19,58469.0,345.6,346.11,345.07,345.19,58469.0
2025-03-05 09:30:00,344.13,346.96,342.51,346.64,24360.0,344.13,346.96,342.51,346.64,24360.0
2025-03-05 09:35:00,347.35,347.35,343.91,345.47,7572.0,347.35,347.35,343.91,345.47,7572.0
2025-03-05 09:40:00,345.81,346.83,344.89,344.95,7030.0,345.81,346.83,344.89,344.95,7030.0
2025-03-05 09:45:00,345.35,345.93,344.36,344.46,5248.0,345.35,345.93,344.36,344.46,5248.0
2025-03-05 09:50:00,344.28,344.97,343.36,343.36,6441.0,344.28,344.97,343.36,343.36,6441.0
2025-03-05 09:55:00,343.37,344.17,341.55,342.17,6518.0,343.37,344.17,341.55,342.17,6518.0
2025-03-05 10:00:00,343.56,345.81,342.85,345.4,16835.0,343.56,345.81,342.85,345.4,16835.0
2025-03-05 10:05:00,344.75,346.74,344.59,345.87,11681.0,344.75,346.74,344.59,345.87,11681.0
2025-03-05 10:10:00,345.12,345.77,344.02,344.71,6054.0,345.12,345.77,344.02,344.71,6054.0
2025-03-05 10:15:00,344.84,344.84,343.89,344.3,3400.0,344.84,344.84,343.89,344.3,3400.0
2025-03-05 10:20:00,344.02,344.73,343.26,343.35,7881.0,344.02,344.73,343.26,343.35,7881.0
2025-03-05 10:25:00,343.09,343.53,343.04,343.04,2158.0,343.09,343.53,343.04,343.04,2158.0
2025-03-05 10:30:00,342.72,342.75,342.09,342.17,1450.0,342.72,342.75,342.09,342.17,1450.0
2025-03-05 10:35:00,342.75,343.37,342.22,343.13,6656.0,342.75,343.37,342.22,343.13,6656.0
2025-03-05 10:40:00,343.13,343.13,342.2,342.84,3741.0,343.13,343.13,342.2,342.84,3741.0
2025-03-05 10:45:00,342.59,343.68,342.21,342.21,5787.0,342.59,343.68,342.21,342.21,5787.0
2025-03-05 10:50:00,342.02,343.34,341.77,343.34,2916.0,342.02,343.34,341.77,343.34,2916.0
2025-03-05 10:55:00,343.1,343.54,342.77,342.77,6394.0,343.1,343.54,342.77,342.77,6394.0
2025-03-05 11:00:00,342.73,342.85,341.79,342.1,1995.0,342.73,342.85,341.79,342.1,1995.0
2025-03-05 11:05:00,342.02,342.43,341.71,342.42,4200.0,342.02,342.43,341.71,342.42,4200.0
2025-03-05 11:10:00,342.02,342.43,341.29,341.63,7490.0,342.02,342.43,341.29,341.63,7490.0
2025-03-05 11:15:00,341.89,342.01,341.05,341.05,4668.0,341.89,342.01,341.05,341.05,4668.0
2025-03-05 11:20:00,341.38,342.66,340.93,342.66,19069.0,341.38,342.66,340.93,342.66,19069.0
2025-03-05 11:25:00,342.16,343.52,341.94,343.51,6274.0,342.16,343.52,341.94,343.51,6274.0
2025-03-05 11:30:00,343.27,343.27,342.01,342.01,3357.0,343.27,343.27,342.01,342.01,3357.0
2025-03-05 11:35:00,342.6,343.31,342.59,342.67,1602.0,342.6,343.31,342.59,342.67,1602.0
2025-03-05 11:40:00,342.76,342.76,342.03,342.03,1634.0,342.76,342.76,342.03,342.03,1634.0
2025-03-05 11:45:00,342.09,342.09,341.0,341.05,9643.0,342.09,342.09,341.0,341.05,9643.0
2025-03-05 11:50:00,341.4,341.61,340.84,341.56,4430.0,341.4,341.61,340.84,341.56,4430.0
2025-03-05 11:55:00,341.61,343.57,341.27,343.13,4924.0,341.61,343.57,341.27,343.13,4924.0
2025-03-05 12:00:00,342.87,343.6,342.78,343.09,3866.0,342.87,343.6,342.78,343.09,3866.0
2025-03-05 12:05:00,343.4,343.4,342.63,342.67,1400.0,343.4,343.4,342.63,342.67,1400.0
2025-03-05 12:10:00,343.08,344.55,342.54,343.99,3848.0,343.08,344.55,342.54,343.99,3848.0
2025-03-05 12:15:00,343.98,344.87,343.98,344.63,2074.0,343.98,344.87,343.98,344.63,2074.0
2025-03-05 12:20:00,344.94,345.78,344.68,345.01,6974.0,344.94,345.78,344.68,345.01,6974.0
2025-03-05 12:25:00,344.88,345.34,344.63,345.32,2230.0,344.88,345.34,344.63,345.32,2230.0
2025-03-05 12:30:00,345.71,346.21,345.55,346.11,2000.0,345.71,346.21,345.55,346.11,2000.0
2025-03-05 12:35:00,346.28,346.61,346.25,346.31,2496.0,346.28,346.61,346.25,346.31,2496.0
2025-03-05 12:40:00,346.42,347.2,345.94,345.94,7429.0,346.42,347.2,345.94,345.94,7429.0
2025-03-05 12:45:00,346.23,346.39,345.8,346.39,4267.0,346.23,346.39,345.8,346.39,4267.0
2025-03-05 12:50:00,346.49,347.48,346.36,346.77,3143.0,346.49,347.48,346.36,346.77,3143.0
2025-03-05 12:55:00,346.31,346.86,346.31,346.5,1299.0,346.31,346.86,346.31,346.5,1299.0
2025-03-05 13:00:00,346.75,347.18,346.68,346.75,2157.0,346.75,347.18,346.68,346.75,2157.0
2025-03-05 13:05:00,346.65,347.0,344.81,344.94,3400.0,346.65,347.0,344.81,344.94,3400.0
2025-03-05 13:10:00,345.34,346.31,345.14,346.15,2508.0,345.34,346.31,345.14,346.15,2508.0
2025-03-05 13:15:00,346.12,346.5,345.43,346.13,3392.0,346.12,346.5,345.43,346.13,3392.0
2025-03-05 13:20:00,345.96,346.34,345.68,346.16,4058.0,345.96,346.34,345.68,346.16,4058.0
2025-03-05 13:25:00,345.76,345.82,345.44,345.74,900.0,345.76,345.82,345.44,345.74,900.0
2025-03-05 13:30:00,345.6,346.24,345.13,345.94,2870.0,345.6,346.24,345.13,345.94,2870.0
2025-03-05 13:35:00,345.49,345.99,345.31,345.88,2399.0,345.49,345.99,345.31,345.88,2399.0
2025-03-05 13:40:00,345.56,345.58,345.02,345.57,950.0,345.56,345.58,345.02,345.57,950.0
2025-03-05 13:45:00,345.37,346.73,345.37,346.71,4684.0,345.37,346.73,345.37,346.71,4684.0
2025-03-05 13:50:00,346.42,346.76,346.21,346.5,2048.0,346.42,346.76,346.21,346.5,2048.0
2025-03-05 13:55:00,346.55,347.07,346.31,346.78,2710.0,346.55,347.07,346.31,346.78,2710.0
2025-03-05 14:00:00,347.05,347.87,346.97,347.76,6470.0,347.05,347.87,346.97,347.76,6470.0
2025-03-05 14:05:00,347.75,348.89,347.57,348.74,3302.0,347.75,348.89,347.57,348.74,3302.0
2025-03-05 14:10:00,348.74,349.31,348.41,349.21,8312.0,348.74,349.31,348.41,349.21,8312.0
2025-03-05 14:15:00,349.21,349.59,349.1,349.56,7808.0,349.21,349.59,349.1,349.56,7808.0
2025-03-05 14:20:00,349.59,350.8,349.59,349.6,7419.0,349.59,350.8,349.59,349.6,7419.0
2025-03-05 14:25:00,350.14,350.14,349.0,349.2,3760.0,350.14,350.14,349.0,349.2,3760.0
2025-03-05 14:30:00,348.9,349.13,348.69,348.98,2667.0,348.9,349.13,348.69,348.98,2667.0
2025-03-05 14:35:00,348.98,349.33,348.4,349.05,6860.0,348.98,349.33,348.4,349.05,6860.0
2025-03-05 14:40:00,349.0,349.29,348.34,348.34,4218.0,349.0,349.29,348.34,348.34,4218.0
2025-03-05 14:45:00,348.28,348.87,348.16,348.87,2277.0,348.28,348.87,348.16,348.87,2277.0
2025-03-05 14:50:00,348.73,349.12,348.73,349.05,2100.0,348.73,349.12,348.73,349.05,2100.0
2025-03-05 14:55:00,349.08,349.11,348.38,348.38,8565.0,349.08,349.11,348.38,348.38,8565.0
2025-03-05 15:00:00,348.36,349.31,348.35,349.11,3790.0,348.36,349.31,348.35,349.11,3790.0
2025-03-05 15:05:00,348.79,349.69,348.74,349.46,5996.0,348.79,349.69,348.74,349.46,5996.0
2025-03-05 15:10:00,349.28,349.58,349.26,349.48,4391.0,349.28,349.58,349.26,349.48,4391.0
2025-03-05 15:15:00,349.54,349.8,348.43,349.06,6129.0,349.54,349.8,348.43,349.06,6129.0
2025-03-05 15:20:00,349.06,349.48,348.42,349.06,5749.0,349.06,349.48,348.42,349.06,5749.0
2025-03-05 15:25:00,349.11,350.5,349.09,349.96,9018.0,349.11,350.5,349.09,349.96,9018.0
2025-03-05 15:30:00,349.96,349.96,348.57,348.88,11726.0,349.96,349.96,348.57,348.88,11726.0
2025-03-05 15:35:00,349.05,349.16,348.52,348.95,7388.0,349.05,349.16,348.52,348.95,7388.0
2025-03-05 15:40:00,348.97,349.73,348.97,349.16,7042.0,348.97,349.73,348.97,349.16,7042.0
2025-03-05 15:45:00,349.12,349.48,348.92,349.16,15317.0,349.12,349.48,348.92,349.16,15317.0
2025-03-05 15:50:00,349.0,349.41,347.89,349.2,18026.0,349.0,349.41,347.89,349.2,18026.0
2025-03-05 15:55:00,349.02,350.0,348.96,349.59,45998.0,349.02,350.0,348.96,349.59,45998.0
2025-03-06 09:30:00,348.68,349.29,345.0,349.16,28598.0,348.68,349.29,345.0,349.16,28598.0
2025-03-06 09:35:00,349.25,353.3,348.86,353.3,24160.0,349.25,353.3,348.86,353.3,24160.0
2025-03-06 09:40:00,353.56,355.18,352.05,354.98,31161.0,353.56,355.18,352.05,354.98,31161.0
2025-03-06 09:45:00,354.98,355.88,353.68,355.07,12596.0,354.98,355.88,353.68,355.07,12596.0
2025-03-06 09:50:00,355.6,357.4,354.97,355.3,23966.0,355.6,357.4,354.97,355.3,23966.0
2025-03-06 09:55:00,355.04,355.93,354.54,355.08,13778.0,355.04,355.93,354.54,355.08,13778.0
2025-03-06 10:00:00,355.06,358.47,354.92,357.26,15106.0,355.06,358.47,354.92,357.26,15106.0
2025-03-06 10:05:00,357.04,358.99,356.79,358.18,4760.0,357.04,358.99,356.79,358.18,4760.0
2025-03-06 10:10:00,358.04,359.0,357.87,358.27,16482.0,358.04,359.0,357.87,358.27,16482.0
2025-03-06 10:15:00,358.38,360.2,358.19,359.81,16333.0,358.38,360.2,358.19,359.81,16333.0
2025-03-06 10:20:00,360.31,361.07,359.66,360.06,13479.0,360.31,361.07,359.66,360.06,13479.0
2025-03-06 10:25:00,360.05,360.05,358.45,358.75,5599.0,360.05,360.05,358.45,358.75,5599.0
2025-03-06 10:30:00,358.75,359.6,357.88,359.35,6229.0,358.75,359.6,357.88,359.35,6229.0
2025-03-06 10:35:00,358.99,361.69,358.9,361.68,5221.0,358.99,361.69,358.9,361.68,5221.0
2025-03-06 10:40:00,361.17,362.97,360.76,362.63,15356.0,361.17,362.97,360.76,362.63,15356.0
2025-03-06 10:45:00,362.31,362.49,361.64,362.06,10792.0,362.31,362.49,361.64,362.06,10792.0
2025-03-06 10:50:00,361.87,362.75,361.37,361.44,15425.0,361.87,362.75,361.37,361.44,15425.0
2025-03-06 10:55:00,361.67,362.6,361.25,362.6,5800.0,361.67,362.6,361.25,362.6,5800.0
2025-03-06 11:00:00,362.61,363.52,362.07,362.99,8205.0,362.61,363.52,362.07,362.99,8205.0
2025-03-06 11:05:00,362.92,363.63,362.76,363.63,9060.0,362.92,363.63,362.76,363.63,9060.0
2025-03-06 11:10:00,363.18,363.88,362.47,362.94,6002.0,363.18,363.88,362.47,362.94,6002.0
2025-03-06 11:15:00,362.88,363.39,361.85,362.73,9369.0,362.88,363.39,361.85,362.73,9369.0
2025-03-06 11:20:00,362.65,362.65,361.23,362.19,6618.0,362.65,362.65,361.23,362.19,6618.0
2025-03-06 11:25:00,362.0,363.15,361.14,362.48,6677.0,362.0,363.15,361.14,362.48,6677.0
2025-03-06 11:30:00,363.11,363.63,361.86,363.0,5886.0,363.11,363.63,361.86,363.0,5886.0
2025-03-06 11:35:00,362.67,362.96,360.87,361.34,5448.0,362.67,362.96,360.87,361.34,5448.0
2025-03-06 11:40:00,361.28,362.0,360.81,361.65,6893.0,361.28,362.0,360.81,361.65,6893.0
2025-03-06 11:45:00,361.62,362.15,361.62,361.77,3650.0,361.62,362.15,361.62,361.77,3650.0
2025-03-06 11:50:00,361.59,362.0,361.34,361.78,4368.0,361.59,362.0,361.34,361.78,4368.0
2025-03-06 11:55:00,361.63,361.83,361.03,361.03,8111.0,361.63,361.83,361.03,361.03,8111.0
2025-03-06 12:00:00,360.74,361.68,360.41,360.41,8706.0,360.74,361.68,360.41,360.41,8706.0
2025-03-06 12:05:00,360.74,360.74,358.04,358.4,31234.0,360.74,360.74,358.04,358.4,31234.0
2025-03-06 12:10:00,358.4,358.68,358.0,358.35,11913.0,358.4,358.68,358.0,358.35,11913.0
2025-03-06 12:15:00,358.36,358.68,357.51,358.0,29441.0,358.36,358.68,357.51,358.0,29441.0
2025-03-06 12:20:00,358.02,358.7,356.5,356.7,12486.0,358.02,358.7,356.5,356.7,12486.0
2025-03-06 12:25:00,356.27,356.55,355.38,355.93,19916.0,356.27,356.55,355.38,355.93,19916.0
2025-03-06 12:30:00,356.38,357.11,356.22,356.79,10312.0,356.38,357.11,356.22,356.79,10312.0
2025-03-06 12:35:00,356.79,357.17,355.07,355.07,9267.0,356.79,357.17,355.07,355.07,9267.0
2025-03-06 12:40:00,355.01,355.79,353.63,353.77,12236.0,355.01,355.79,353.63,353.77,12236.0
2025-03-06 12:45:00,354.13,354.13,350.77,351.02,14545.0,354.13,354.13,350.77,351.02,14545.0
2025-03-06 12:50:00,351.0,351.63,350.15,350.52,11122.0,351.0,351.63,350.15,350.52,11122.0
2025-03-06 12:55:00,350.98,352.59,350.92,352.27,8284.0,350.98,352.59,350.92,352.27,8284.0
2025-03-06 13:00:00,352.42,352.42,350.96,352.21,17238.0,352.42,352.42,350.96,352.21,17238.0
2025-03-06 13:05:00,352.33,352.65,352.0,352.48,12592.0,352.33,352.65,352.0,352.48,12592.0
2025-03-06 13:10:00,352.78,352.98,351.85,352.5,12790.0,352.78,352.98,351.85,352.5,12790.0
2025-03-06 13:15:00,353.01,353.68,352.81,353.6,7582.0,353.01,353.68,352.81,353.6,7582.0
2025-03-06 13:20:00,353.48,354.76,353.28,354.25,4550.0,353.48,354.76,353.28,354.25,4550.0
2025-03-06 13:25:00,354.52,354.52,353.0,353.15,3435.0,354.52,354.52,353.0,353.15,3435.0
2025-03-06 13:30:00,353.3,353.54,352.43,352.43,6800.0,353.3,353.54,352.43,352.43,6800.0
2025-03-06 13:35:00,351.97,351.97,350.78,350.88,2451.0,351.97,351.97,350.78,350.88,2451.0
2025-03-06 13:40:00,350.63,351.25,350.63,351.25,5516.0,350.63,351.25,350.63,351.25,5516.0
2025-03-06 13:45:00,351.41,352.31,351.3,351.64,7009.0,351.41,352.31,351.3,351.64,7009.0
2025-03-06 13:50:00,351.68,352.97,351.32,352.97,2363.0,351.68,352.97,351.32,352.97,2363.0
2025-03-06 13:55:00,353.0,353.0,352.08,352.51,2218.0,353.0,353.0,352.08,352.51,2218.0
2025-03-06 14:00:00,352.7,352.71,350.8,350.81,6647.0,352.7,352.71,350.8,350.81,6647.0
2025-03-06 14:05:00,351.43,351.68,350.7,351.33,3625.0,351.43,351.68,350.7,351.33,3625.0
2025-03-06 14:10:00,351.33,352.29,351.01,351.01,7065.0,351.33,352.29,351.01,351.01,7065.0
2025-03-06 14:15:00,351.28,351.77,350.66,351.12,7220.0,351.28,351.77,350.66,351.12,7220.0
2025-03-06 14:20:00,351.03,351.1,350.63,350.63,5950.0,351.03,351.1,350.63,350.63,5950.0
2025-03-06 14:25:00,350.61,350.76,349.49,349.83,5025.0,350.61,350.76,349.49,349.83,5025.0
2025-03-06 14:30:00,349.83,350.13,349.41,349.7,5659.0,349.83,350.13,349.41,349.7,5659.0
2025-03-06 14:35:00,349.6,350.46,349.6,350.34,3119.0,349.6,350.46,349.6,350.34,3119.0
2025-03-06 14:40:00,350.32,351.29,350.21,350.54,9518.0,350.32,351.29,350.21,350.54,9518.0
2025-03-06 14:45:00,350.47,352.44,350.46,352.05,7107.0,350.47,352.44,350.46,352.05,7107.0
2025-03-06 14:50:00,352.05,353.06,352.05,352.16,7346.0,352.05,353.06,352.05,352.16,7346.0
2025-03-06 14:55:00,352.09,352.09,348.91,348.91,7143.0,352.09,352.09,348.91,348.91,7143.0
2025-03-06 15:00:00,348.71,350.0,348.71,350.0,6376.0,348.71,350.0,348.71,350.0,6376.0
2025-03-06 15:05:00,349.82,350.36,349.61,349.93,4765.0,349.82,350.36,349.61,349.93,4765.0
2025-03-06 15:10:00,350.32,350.56,349.67,350.44,5079.0,350.32,350.56,349.67,350.44,5079.0
2025-03-06 15:15:00,350.43,350.67,348.86,349.29,9390.0,350.43,350.67,348.86,349.29,9390.0
2025-03-06 15:20:00,349.27,349.46,347.48,347.62,16842.0,349.27,349.46,347.48,347.62,16842.0
2025-03-06 15:25:00,347.62,349.36,347.62,349.34,5968.0,347.62,349.36,347.62,349.34,5968.0
2025-03-06 15:30:00,349.66,350.48,349.28,349.44,5889.0,349.66,350.48,349.28,349.44,5889.0
2025-03-06 15:35:00,349.22,349.79,348.38,348.54,9685.0,349.22,349.79,348.38,348.54,9685.0
2025-03-06 15:40:00,348.54,348.84,347.4,347.5,13597.0,348.54,348.84,347.4,347.5,13597.0
2025-03-06 15:45:00,347.42,348.19,346.92,348.04,25640.0,347.42,348.19,346.92,348.04,25640.0
2025-03-06 15:50:00,348.11,348.57,347.14,347.67,33107.0,348.11,348.57,347.14,347.67,33107.0
2025-03-06 15:55:00,347.39,348.05,347.1,348.04,56437.0,347.39,348.05,347.1,348.04,56437.0
2025-03-07 09:30:00,347.13,347.74,345.02,346.74,21977.0,347.13,347.74,345.02,346.74,21977.0
2025-03-07 09:35:00,346.74,347.01,342.98,343.15,9110.0,346.74,347.01,342.98,343.15,9110.0
2025-03-07 09:40:00,343.67,345.45,343.25,344.86,20111.0,343.67,345.45,343.25,344.86,20111.0
2025-03-07 09:45:00,345.07,346.8,345.07,345.57,9024.0,345.07,346.8,345.07,345.57,9024.0
2025-03-07 09:50:00,345.61,345.61,343.76,344.42,7034.0,345.61,345.61,343.76,344.42,7034.0
2025-03-07 09:55:00,344.08,344.65,342.67,343.18,8583.0,344.08,344.65,342.67,343.18,8583.0
2025-03-07 10:00:00,343.14,344.61,341.27,344.29,19259.0,343.14,344.61,341.27,344.29,19259.0
2025-03-07 10:05:00,343.98,345.87,343.78,344.81,8862.0,343.98,345.87,343.78,344.81,8862.0
2025-03-07 10:10:00,344.81,345.41,340.36,340.99,18156.0,344.81,345.41,340.36,340.99,18156.0
2025-03-07 10:15:00,340.92,340.97,338.61,338.7,11293.0,340.92,340.97,338.61,338.7,11293.0
2025-03-07 10:20:00,338.78,340.09,338.23,340.09,22211.0,338.78,340.09,338.23,340.09,22211.0
2025-03-07 10:25:00,339.73,339.85,338.9,339.33,11556.0,339.73,339.85,338.9,339.33,11556.0
2025-03-07 10:30:00,338.9,338.9,336.83,338.58,17393.0,338.9,338.9,336.83,338.58,17393.0
2025-03-07 10:35:00,338.09,338.18,337.17,337.44,10281.0,338.09,338.18,337.17,337.44,10281.0
2025-03-07 10:40:00,337.44,338.63,336.92,338.36,9250.0,337.44,338.63,336.92,338.36,9250.0
2025-03-07 10:45:00,338.23,340.18,337.48,340.08,14085.0,338.23,340.18,337.48,340.08,14085.0
2025-03-07 10:50:00,339.69,340.17,338.91,340.02,4347.0,339.69,340.17,338.91,340.02,4347.0
2025-03-07 10:55:00,340.42,340.42,339.65,340.07,1300.0,340.42,340.42,339.65,340.07,1300.0
2025-03-07 11:00:00,339.61,340.03,339.11,339.11,5284.0,339.61,340.03,339.11,339.11,5284.0
2025-03-07 11:05:00,339.03,340.93,338.76,339.79,5404.0,339.03,340.93,338.76,339.79,5404.0
2025-03-07 11:10:00,339.58,340.34,339.16,339.53,7484.0,339.58,340.34,339.16,339.53,7484.0
2025-03-07 11:15:00,339.65,340.63,339.35,339.98,6022.0,339.65,340.63,339.35,339.98,6022.0
2025-03-07 11:20:00,340.0,340.58,338.69,338.78,10479.0,340.0,340.58,338.69,338.78,10479.0
2025-03-07 11:25:00,338.73,338.81,336.09,336.56,19044.0,338.73,338.81,336.09,336.56,19044.0
2025-03-07 11:30:00,336.87,337.7,336.59,336.65,8759.0,336.87,337.7,336.59,336.65,8759.0
2025-03-07 11:35:00,336.82,336.96,335.7,335.7,7616.0,336.82,336.96,335.7,335.7,7616.0
2025-03-07 11:40:00,335.42,335.43,333.29,333.49,4495.0,335.42,335.43,333.29,333.49,4495.0
2025-03-07 11:45:00,334.33,334.33,333.15,333.92,8662.0,334.33,334.33,333.15,333.92,8662.0
2025-03-07 11:50:00,333.88,334.28,332.76,334.05,7619.0,333.88,334.28,332.76,334.05,7619.0
2025-03-07 11:55:00,334.35,335.77,334.03,335.77,8154.0,334.35,335.77,334.03,335.77,8154.0
2025-03-07 12:00:00,336.18,337.84,335.9,336.71,12938.0,336.18,337.84,335.9,336.71,12938.0
2025-03-07 12:05:00,337.12,337.9,336.11,336.28,3744.0,337.12,337.9,336.11,336.28,3744.0
2025-03-07 12:10:00,336.61,336.63,335.62,335.9,9198.0,336.61,336.63,335.62,335.9,9198.0
2025-03-07 12:15:00,335.73,335.78,334.57,335.65,12332.0,335.73,335.78,334.57,335.65,12332.0
2025-03-07 12:20:00,335.38,337.54,335.38,337.54,5730.0,335.38,337.54,335.38,337.54,5730.0
2025-03-07 12:25:00,337.54,338.5,337.06,337.87,10961.0,337.54,338.5,337.06,337.87,10961.0
2025-03-07 12:30:00,337.65,338.37,336.96,338.19,5753.0,337.65,338.37,336.96,338.19,5753.0
2025-03-07 12:35:00,338.28,339.73,338.18,339.28,10710.0,338.28,339.73,338.18,339.28,10710.0
2025-03-07 12:40:00,339.16,340.42,339.03,340.42,4495.0,339.16,340.42,339.03,340.42,4495.0
2025-03-07 12:45:00,341.37,342.0,341.08,341.4,3950.0,341.37,342.0,341.08,341.4,3950.0
2025-03-07 12:50:00,341.67,342.42,341.5,342.19,7050.0,341.67,342.42,341.5,342.19,7050.0
2025-03-07 12:55:00,342.18,342.38,340.25,340.62,13114.0,342.18,342.38,340.25,340.62,13114.0
2025-03-07 13:00:00,340.61,342.88,340.61,342.88,7101.0,340.61,342.88,340.61,342.88,7101.0
2025-03-07 13:05:00,343.0,344.12,342.97,343.31,12193.0,343.0,344.12,342.97,343.31,12193.0
2025-03-07 13:10:00,343.49,343.95,342.3,343.42,9238.0,343.49,343.95,342.3,343.42,9238.0
2025-03-07 13:15:00,343.51,343.68,342.68,342.83,3300.0,343.51,343.68,342.68,342.83,3300.0
2025-03-07 13:20:00,342.61,343.08,341.8,341.9,5527.0,342.61,343.08,341.8,341.9,5527.0
2025-03-07 13:25:00,341.69,342.47,341.38,342.47,4152.0,341.69,342.47,341.38,342.47,4152.0
2025-03-07 13:30:00,342.48,343.01,342.0,342.0,5971.0,342.48,343.01,342.0,342.0,5971.0
2025-03-07 13:35:00,341.76,343.9,341.24,343.9,6053.0,341.76,343.9,341.24,343.9,6053.0
2025-03-07 13:40:00,343.9,344.07,342.78,342.86,3455.0,343.9,344.07,342.78,342.86,3455.0
2025-03-07 13:45:00,343.31,344.0,342.86,343.55,2520.0,343.31,344.0,342.86,343.55,2520.0
2025-03-07 13:50:00,344.11,344.56,343.13,344.25,7300.0,344.11,344.56,343.13,344.25,7300.0
2025-03-07 13:55:00,344.12,344.75,344.0,344.45,1318.0,344.12,344.75,344.0,344.45,1318.0
2025-03-07 14:00:00,344.45,345.65,344.45,345.25,7268.0,344.45,345.65,344.45,345.25,7268.0
2025-03-07 14:05:00,345.5,345.5,343.66,343.71,5406.0,345.5,345.5,343.66,343.71,5406.0
2025-03-07 14:10:00,343.34,344.1,343.34,344.03,2243.0,343.34,344.1,343.34,344.03,2243.0
2025-03-07 14:15:00,344.06,344.71,343.48,344.44,2560.0,344.06,344.71,343.48,344.44,2560.0
2025-03-07 14:20:00,344.48,346.21,344.47,346.12,3950.0,344.48,346.21,344.47,346.12,3950.0
2025-03-07 14:25:00,345.94,345.94,344.81,345.25,2447.0,345.94,345.94,344.81,345.25,2447.0
2025-03-07 14:30:00,345.32,345.71,344.72,344.72,4903.0,345.32,345.71,344.72,344.72,4903.0
2025-03-07 14:35:00,345.07,345.69,344.45,345.09,6973.0,345.07,345.69,344.45,345.09,6973.0
2025-03-07 14:40:00,345.1,345.1,343.27,343.29,4774.0,345.1,345.1,343.27,343.29,4774.0
2025-03-07 14:45:00,343.43,344.07,343.36,343.36,2562.0,343.43,344.07,343.36,343.36,2562.0
2025-03-07 14:50:00,344.26,344.98,343.77,344.14,3680.0,344.26,344.98,343.77,344.14,3680.0
2025-03-07 14:55:00,343.83,344.6,343.83,344.14,6908.0,343.83,344.6,343.83,344.14,6908.0
2025-03-07 15:00:00,343.85,344.69,343.66,343.93,4042.0,343.85,344.69,343.66,343.93,4042.0
2025-03-07 15:05:00,344.01,344.89,343.62,344.33,61879.0,344.01,344.89,343.62,344.33,61879.0
2025-03-07 15:10:00,344.24,344.29,343.41,343.41,6345.0,344.24,344.29,343.41,343.41,6345.0
2025-03-07 15:15:00,343.41,344.07,342.59,344.04,13675.0,343.41,344.07,342.59,344.04,13675.0
2025-03-07 15:20:00,343.92,343.92,343.26,343.69,6659.0,343.92,343.92,343.26,343.69,6659.0
2025-03-07 15:25:00,343.95,344.42,343.86,344.21,21405.0,343.95,344.42,343.86,344.21,21405.0
2025-03-07 15:30:00,344.09,344.27,343.53,343.89,4530.0,344.09,344.27,343.53,343.89,4530.0
2025-03-07 15:35:00,343.64,343.73,342.74,343.21,6349.0,343.64,343.73,342.74,343.21,6349.0
2025-03-07 15:40:00,342.91,344.39,342.72,343.88,25106.0,342.91,344.39,342.72,343.88,25106.0
2025-03-07 15:45:00,343.86,344.12,343.58,343.9,36015.0,343.86,344.12,343.58,343.9,36015.0
2025-03-07 15:50:00,343.81,344.98,342.39,344.69,24538.0,343.81,344.98,342.39,344.69,24538.0
2025-03-07 15:55:00,345.0,345.69,344.09,344.24,73521.0,345.0,345.69,344.09,344.24,73521.0
2025-03-10 09:30:00,337.57,339.55,334.02,334.46,70231.0,337.57,339.55,334.02,334.46,70231.0
2025-03-10 09:35:00,334.0,339.24,334.0,337.38,41585.0,334.0,339.24,334.0,337.38,41585.0
2025-03-10 09:40:00,337.54,339.2,337.01,339.2,18356.0,337.54,339.2,337.01,339.2,18356.0
2025-03-10 09:45:00,339.44,340.88,338.01,340.8,13743.0,339.44,340.88,338.01,340.8,13743.0
2025-03-10 09:50:00,340.8,342.0,340.52,341.9,48880.0,340.8,342.0,340.52,341.9,48880.0
2025-03-10 09:55:00,342.0,342.58,341.32,341.56,21233.0,342.0,342.58,341.32,341.56,21233.0
2025-03-10 10:00:00,341.19,342.46,340.2,341.76,14832.0,341.19,342.46,340.2,341.76,14832.0
2025-03-10 10:05:00,342.18,342.61,340.39,340.85,8961.0,342.18,342.61,340.39,340.85,8961.0
2025-03-10 10:10:00,340.34,341.31,340.0,340.55,9956.0,340.34,341.31,340.0,340.55,9956.0
2025-03-10 10:15:00,340.02,340.91,338.35,338.42,10057.0,340.02,340.91,338.35,338.42,10057.0
2025-03-10 10:20:00,338.81,340.1,338.51,339.56,8024.0,338.81,340.1,338.51,339.56,8024.0
2025-03-10 10:25:00,339.02,340.29,338.8,340.07,7740.0,339.02,340.29,338.8,340.07,7740.0
2025-03-10 10:30:00,339.86,341.29,338.33,338.33,26264.0,339.86,341.29,338.33,338.33,26264.0
2025-03-10 10:35:00,338.74,338.97,337.46,337.57,10605.0,338.74,338.97,337.46,337.57,10605.0
2025-03-10 10:40:00,337.38,337.74,336.67,336.73,6306.0,337.38,337.74,336.67,336.73,6306.0
2025-03-10 10:45:00,336.54,337.39,336.01,336.71,12862.0,336.54,337.39,336.01,336.71,12862.0
2025-03-10 10:50:00,336.5,336.5,335.52,336.25,1939.0,336.5,336.5,335.52,336.25,1939.0
2025-03-10 10:55:00,335.67,337.33,334.88,337.32,16867.0,335.67,337.33,334.88,337.32,16867.0
2025-03-10 11:00:00,336.93,337.94,336.17,336.17,10941.0,336.93,337.94,336.17,336.17,10941.0
2025-03-10 11:05:00,336.17,336.63,335.34,336.01,14014.0,336.17,336.63,335.34,336.01,14014.0
2025-03-10 11:10:00,336.01,336.59,335.13,336.53,9999.0,336.01,336.59,335.13,336.53,9999.0
2025-03-10 11:15:00,336.46,337.14,333.87,333.87,8992.0,336.46,337.14,333.87,333.87,8992.0
2025-03-10 11:20:00,334.0,334.73,333.72,334.52,10124.0,334.0,334.73,333.72,334.52,10124.0
2025-03-10 11:25:00,334.3,334.57,333.82,334.57,10557.0,334.3,334.57,333.82,334.57,10557.0
2025-03-10 11:30:00,334.69,335.31,334.67,334.67,6239.0,334.69,335.31,334.67,334.67,6239.0
2025-03-10 11:35:00,334.56,335.09,333.66,333.67,11518.0,334.56,335.09,333.66,333.67,11518.0
2025-03-10 11:40:00,333.79,333.79,332.01,332.19,7374.0,333.79,333.79,332.01,332.19,7374.0
2025-03-10 11:45:00,332.32,333.38,332.1,333.38,16855.0,332.32,333.38,332.1,333.38,16855.0
2025-03-10 11:50:00,332.9,334.04,332.57,333.59,8850.0,332.9,334.04,332.57,333.59,8850.0
2025-03-10 11:55:00,333.7,334.28,333.08,333.13,5782.0,333.7,334.28,333.08,333.13,5782.0
2025-03-10 12:00:00,333.35,334.71,333.31,333.74,18256.0,333.35,334.71,333.31,333.74,18256.0
2025-03-10 12:05:00,333.65,333.9,332.69,332.93,9293.0,333.65,333.9,332.69,332.93,9293.0
2025-03-10 12:10:00,333.0,333.39,332.67,333.38,7155.0,333.0,333.39,332.67,333.38,7155.0
2025-03-10 12:15:00,332.93,333.1,331.52,332.71,6873.0,332.93,333.1,331.52,332.71,6873.0
2025-03-10 12:20:00,332.75,333.54,332.58,333.54,12145.0,332.75,333.54,332.58,333.54,12145.0
2025-03-10 12:25:00,333.57,334.34,333.06,334.03,10025.0,333.57,334.34,333.06,334.03,10025.0
2025-03-10 12:30:00,334.31,335.83,334.16,335.23,11179.0,334.31,335.83,334.16,335.23,11179.0
2025-03-10 12:35:00,335.12,335.42,334.84,335.04,8140.0,335.12,335.42,334.84,335.04,8140.0
2025-03-10 12:40:00,335.12,335.42,334.15,334.15,7826.0,335.12,335.42,334.15,334.15,7826.0
2025-03-10 12:45:00,334.29,334.68,333.95,333.95,3928.0,334.29,334.68,333.95,333.95,3928.0
2025-03-10 12:50:00,334.03,334.42,333.97,334.29,9837.0,334.03,334.42,333.97,334.29,9837.0
2025-03-10 12:55:00,334.29,335.0,334.28,334.92,6239.0,334.29,335.0,334.28,334.92,6239.0
2025-03-10 13:00:00,334.92,335.47,333.82,334.17,12810.0,334.92,335.47,333.82,334.17,12810.0
2025-03-10 13:05:00,334.17,334.93,334.17,334.75,6132.0,334.17,334.93,334.17,334.75,6132.0
2025-03-10 13:10:00,334.56,335.83,334.08,335.47,19364.0,334.56,335.83,334.08,335.47,19364.0
2025-03-10 13:15:00,335.01,335.32,334.64,334.66,3443.0,335.01,335.32,334.64,334.66,3443.0
2025-03-10 13:20:00,334.55,335.44,334.31,335.43,8051.0,334.55,335.44,334.31,335.43,8051.0
2025-03-10 13:25:00,334.92,335.17,334.68,334.87,3412.0,334.92,335.17,334.68,334.87,3412.0
2025-03-10 13:30:00,334.7,334.79,334.05,334.32,6511.0,334.7,334.79,334.05,334.32,6511.0
2025-03-10 13:35:00,334.24,334.96,334.23,334.67,3637.0,334.24,334.96,334.23,334.67,3637.0
2025-03-10 13:40:00,334.78,335.18,334.41,335.05,2616.0,334.78,335.18,334.41,335.05,2616.0
2025-03-10 13:45:00,335.0,335.11,334.03,334.03,3266.0,335.0,335.11,334.03,334.03,3266.0
2025-03-10 13:50:00,333.84,335.25,333.42,335.25,13928.0,333.84,335.25,333.42,335.25,13928.0
2025-03-10 13:55:00,334.99,334.99,333.96,334.36,5047.0,334.99,334.99,333.96,334.36,5047.0
2025-03-10 14:00:00,334.04,334.26,333.26,333.3,4460.0,334.04,334.26,333.26,333.3,4460.0
2025-03-10 14:05:00,333.3,333.3,332.25,332.56,6173.0,333.3,333.3,332.25,332.56,6173.0
2025-03-10 14:10:00,332.56,333.25,331.95,332.31,6823.0,332.56,333.25,331.95,332.31,6823.0
2025-03-10 14:15:00,332.35,333.41,332.35,332.71,6028.0,332.35,333.41,332.35,332.71,6028.0
2025-03-10 14:20:00,332.45,333.26,332.45,333.25,2514.0,332.45,333.26,332.45,333.25,2514.0
2025-03-10 14:25:00,333.43,333.43,332.25,332.25,8629.0,333.43,333.43,332.25,332.25,8629.0
2025-03-10 14:30:00,332.59,333.42,332.48,332.85,2601.0,332.59,333.42,332.48,332.85,2601.0
2025-03-10 14:35:00,332.65,332.65,332.21,332.54,2057.0,332.65,332.65,332.21,332.54,2057.0
2025-03-10 14:40:00,332.28,332.83,331.88,332.32,5789.0,332.28,332.83,331.88,332.32,5789.0
2025-03-10 14:45:00,332.18,332.85,332.14,332.56,5291.0,332.18,332.85,332.14,332.56,5291.0
2025-03-10 14:50:00,332.52,332.93,332.1,332.18,9428.0,332.52,332.93,332.1,332.18,9428.0
2025-03-10 14:55:00,332.38,332.38,331.31,331.31,19286.0,332.38,332.38,331.31,331.31,19286.0
2025-03-10 15:00:00,331.46,331.78,331.1,331.11,10215.0,331.46,331.78,331.1,331.11,10215.0
2025-03-10 15:05:00,331.3,331.68,330.72,331.55,20771.0,331.3,331.68,330.72,331.55,20771.0
2025-03-10 15:10:00,331.58,332.56,331.32,332.54,6989.0,331.58,332.56,331.32,332.54,6989.0
2025-03-10 15:15:00,332.54,334.02,332.53,333.87,10389.0,332.54,334.02,332.53,333.87,10389.0
2025-03-10 15:20:00,333.53,334.05,333.3,333.9,35937.0,333.53,334.05,333.3,333.9,35937.0
2025-03-10 15:25:00,333.9,335.37,333.64,334.77,17795.0,333.9,335.37,333.64,334.77,17795.0
2025-03-10 15:30:00,334.79,336.76,334.72,336.76,9480.0,334.79,336.76,334.72,336.76,9480.0
2025-03-10 15:35:00,336.77,337.15,335.27,335.84,14562.0,336.77,337.15,335.27,335.84,14562.0
2025-03-10 15:40:00,335.86,335.86,333.26,333.49,9380.0,335.86,335.86,333.26,333.49,9380.0
2025-03-10 15:45:00,333.49,334.71,333.47,334.42,11914.0,333.49,334.71,333.47,334.42,11914.0
2025-03-10 15:50:00,334.75,334.86,333.83,334.07,20085.0,334.75,334.86,333.83,334.07,20085.0
2025-03-10 15:55:00,333.95,334.33,333.55,333.77,47144.0,333.95,334.33,333.55,333.77,47144.0
2025-03-11 09:30:00,333.85,333.94,328.1,328.13,27349.0,333.85,333.94,328.1,328.13,27349.0
2025-03-11 09:35:00,328.98,329.31,326.19,329.13,13378.0,328.98,329.31,326.19,329.13,13378.0
2025-03-11 09:40:00,328.59,329.92,327.49,328.4,11027.0,328.59,329.92,327.49,328.4,11027.0
2025-03-11 09:45:00,328.37,329.23,327.33,329.23,6225.0,328.37,329.23,327.33,329.23,6225.0
2025-03-11 09:50:00,328.68,329.69,328.38,328.63,6114.0,328.68,329.69,328.38,328.63,6114.0
2025-03-11 09:55:00,328.69,329.89,328.2,329.72,11520.0,328.69,329.89,328.2,329.72,11520.0
2025-03-11 10:00:00,329.23,332.16,327.55,328.4,26111.0,329.23,332.16,327.55,328.4,26111.0
2025-03-11 10:05:00,327.98,329.51,327.37,329.08,12150.0,327.98,329.51,327.37,329.08,12150.0
2025-03-11 10:10:00,329.08,329.08,326.5,327.25,32663.0,329.08,329.08,326.5,327.25,32663.0
2025-03-11 10:15:00,327.14,329.03,326.98,327.91,11760.0,327.14,329.03,326.98,327.91,11760.0
2025-03-11 10:20:00,327.97,328.01,326.87,327.21,11154.0,327.97,328.01,326.87,327.21,11154.0
2025-03-11 10:25:00,328.36,328.36,326.31,326.56,4850.0,328.36,328.36,326.31,326.56,4850.0
2025-03-11 10:30:00,326.99,327.35,325.78,326.28,17799.0,326.99,327.35,325.78,326.28,17799.0
2025-03-11 10:35:00,326.46,326.92,325.35,326.26,23040.0,326.46,326.92,325.35,326.26,23040.0
2025-03-11 10:40:00,326.45,329.08,326.12,329.08,13624.0,326.45,329.08,326.12,329.08,13624.0
2025-03-11 10:45:00,329.02,330.02,328.57,328.77,5951.0,329.02,330.02,328.57,328.77,5951.0
2025-03-11 10:50:00,328.96,330.47,328.96,330.47,5260.0,328.96,330.47,328.96,330.47,5260.0
2025-03-11 10:55:00,329.94,329.94,328.29,328.29,4837.0,329.94,329.94,328.29,328.29,4837.0
2025-03-11 11:00:00,328.81,329.33,328.08,328.28,5926.0,328.81,329.33,328.08,328.28,5926.0
2025-03-11 11:05:00,328.59,331.12,328.59,331.12,3630.0,328.59,331.12,328.59,331.12,3630.0
2025-03-11 11:10:00,331.36,331.36,329.77,329.8,5321.0,331.36,331.36,329.77,329.8,5321.0
2025-03-11 11:15:00,329.93,330.57,329.42,329.8,3495.0,329.93,330.57,329.42,329.8,3495.0
2025-03-11 11:20:00,329.89,330.28,327.62,327.99,9546.0,329.89,330.28,327.62,327.99,9546.0
2025-03-11 11:25:00,328.03,329.29,328.03,328.75,5441.0,328.03,329.29,328.03,328.75,5441.0
2025-03-11 11:30:00,328.46,329.32,328.17,328.4,6651.0,328.46,329.32,328.17,328.4,6651.0
2025-03-11 11:35:00,328.25,328.65,327.69,328.65,3412.0,328.25,328.65,327.69,328.65,3412.0
2025-03-11 11:40:00,328.42,329.55,328.35,328.37,8212.0,328.42,329.55,328.35,328.37,8212.0
2025-03-11 11:45:00,328.37,329.04,327.82,328.29,5915.0,328.37,329.04,327.82,328.29,5915.0
2025-03-11 11:50:00,328.47,328.9,328.0,328.48,7669.0,328.47,328.9,328.0,328.48,7669.0
2025-03-11 11:55:00,328.91,328.91,327.43,327.43,7244.0,328.91,328.91,327.43,327.43,7244.0
2025-03-11 12:00:00,327.37,327.87,327.1,327.1,3922.0,327.37,327.87,327.1,327.1,3922.0
2025-03-11 12:05:00,326.66,327.35,326.25,326.44,5710.0,326.66,327.35,326.25,326.44,5710.0
2025-03-11 12:10:00,326.22,326.22,325.15,325.28,4160.0,326.22,326.22,325.15,325.28,4160.0
2025-03-11 12:15:00,325.13,325.49,324.62,324.69,9240.0,325.13,325.49,324.62,324.69,9240.0
2025-03-11 12:20:00,324.75,325.87,324.53,325.4,9094.0,324.75,325.87,324.53,325.4,9094.0
2025-03-11 12:25:00,325.52,325.76,324.3,324.3,6571.0,325.52,325.76,324.3,324.3,6571.0
2025-03-11 12:30:00,325.0,325.64,324.9,325.29,3594.0,325.0,325.64,324.9,325.29,3594.0
2025-03-11 12:35:00,325.01,325.05,323.51,323.6,4876.0,325.01,325.05,323.51,323.6,4876.0
2025-03-11 12:40:00,323.61,324.39,322.86,323.57,5568.0,323.61,324.39,322.86,323.57,5568.0
2025-03-11 12:45:00,323.5,323.7,322.76,322.76,6796.0,323.5,323.7,322.76,322.76,6796.0
2025-03-11 12:50:00,323.11,323.26,322.42,322.49,8800.0,323.11,323.26,322.42,322.49,8800.0
2025-03-11 12:55:00,322.5,322.5,321.37,321.89,9456.0,322.5,322.5,321.37,321.89,9456.0
2025-03-11 13:00:00,321.9,321.9,320.97,321.25,8500.0,321.9,321.9,320.97,321.25,8500.0
2025-03-11 13:05:00,320.91,321.26,320.32,320.49,5799.0,320.91,321.26,320.32,320.49,5799.0
2025-03-11 13:10:00,320.73,320.73,319.89,320.24,6504.0,320.73,320.73,319.89,320.24,6504.0
2025-03-11 13:15:00,319.98,320.61,319.31,320.48,28151.0,319.98,320.61,319.31,320.48,28151.0
2025-03-11 13:20:00,320.35,320.93,319.97,320.69,8799.0,320.35,320.93,319.97,320.69,8799.0
2025-03-11 13:25:00,320.81,320.81,319.35,319.47,10022.0,320.81,320.81,319.35,319.47,10022.0
2025-03-11 13:30:00,319.42,320.26,318.81,318.81,9017.0,319.42,320.26,318.81,318.81,9017.0
2025-03-11 13:35:00,318.91,319.15,317.9,318.03,19065.0,318.91,319.15,317.9,318.03,19065.0
2025-03-11 13:40:00,318.08,320.21,317.71,320.13,18303.0,318.08,320.21,317.71,320.13,18303.0
2025-03-11 13:45:00,320.29,321.72,319.78,321.25,8777.0,320.29,321.72,319.78,321.25,8777.0
2025-03-11 13:50:00,320.89,321.2,320.48,320.66,6093.0,320.89,321.2,320.48,320.66,6093.0
2025-03-11 13:55:00,320.67,320.67,318.71,319.37,5164.0,320.67,320.67,318.71,319.37,5164.0
2025-03-11 14:00:00,319.5,321.38,319.49,320.67,4452.0,319.5,321.38,319.49,320.67,4452.0
2025-03-11 14:05:00,320.45,320.8,319.82,319.91,7576.0,320.45,320.8,319.82,319.91,7576.0
2025-03-11 14:10:00,320.02,321.12,319.67,321.11,12463.0,320.02,321.12,319.67,321.11,12463.0
2025-03-11 14:15:00,320.75,321.14,320.44,320.57,14859.0,320.75,321.14,320.44,320.57,14859.0
2025-03-11 14:20:00,320.86,322.23,320.57,322.01,9901.0,320.86,322.23,320.57,322.01,9901.0
2025-03-11 14:25:00,321.83,321.84,320.86,320.89,9260.0,321.83,321.84,320.86,320.89,9260.0
2025-03-11 14:30:00,320.88,321.76,320.42,320.5,48540.0,320.88,321.76,320.42,320.5,48540.0
2025-03-11 14:35:00,320.44,321.46,320.43,321.15,10593.0,320.44,321.46,320.43,321.15,10593.0
2025-03-11 14:40:00,321.16,323.51,321.16,323.05,8660.0,321.16,323.51,321.16,323.05,8660.0
2025-03-11 14:45:00,323.19,323.36,322.18,322.64,7607.0,323.19,323.36,322.18,322.64,7607.0
2025-03-11 14:50:00,323.0,324.01,322.62,323.27,7766.0,323.0,324.01,322.62,323.27,7766.0
2025-03-11 14:55:00,323.0,323.88,322.92,323.38,8832.0,323.0,323.88,322.92,323.38,8832.0
2025-03-11 15:00:00,323.52,323.55,322.54,323.04,17321.0,323.52,323.55,322.54,323.04,17321.0
2025-03-11 15:05:00,322.95,324.13,322.76,322.83,14401.0,322.95,324.13,322.76,322.83,14401.0
2025-03-11 15:10:00,322.8,322.8,321.77,321.95,10987.0,322.8,322.8,321.77,321.95,10987.0
2025-03-11 15:15:00,321.95,321.95,320.91,321.18,17874.0,321.95,321.95,320.91,321.18,17874.0
2025-03-11 15:20:00,321.35,322.15,321.08,321.15,13144.0,321.35,322.15,321.08,321.15,13144.0
2025-03-11 15:25:00,321.1,321.78,320.99,321.78,8760.0,321.1,321.78,320.99,321.78,8760.0
2025-03-11 15:30:00,321.29,321.85,320.5,320.5,11111.0,321.29,321.85,320.5,320.5,11111.0
2025-03-11 15:35:00,320.7,321.38,320.54,320.99,10804.0,320.7,321.38,320.54,320.99,10804.0
2025-03-11 15:40:00,320.99,321.24,320.37,320.84,16778.0,320.99,321.24,320.37,320.84,16778.0
2025-03-11 15:45:00,320.84,321.53,319.85,321.31,22738.0,320.84,321.53,319.85,321.31,22738.0
2025-03-11 15:50:00,321.1,321.29,319.69,320.24,31742.0,321.1,321.29,319.69,320.24,31742.0
2025-03-11 15:55:00,320.02,320.02,319.06,319.28,95101.0,320.02,320.02,319.06,319.28,95101.0
2025-03-12 09:30:00,322.99,324.8,321.0,323.69,48227.0,322.99,324.8,321.0,323.69,48227.0
2025-03-12 09:35:00,323.46,323.95,321.17,322.91,25615.0,323.46,323.95,321.17,322.91,25615.0
2025-03-12 09:40:00,322.94,324.05,321.71,322.54,35539.0,322.94,324.05,321.71,322.54,35539.0
2025-03-12 09:45:00,322.09,323.51,321.56,322.14,40102.0,322.09,323.51,321.56,322.14,40102.0
2025-03-12 09:50:00,323.17,323.33,320.59,320.92,6151.0,323.17,323.33,320.59,320.92,6151.0
2025-03-12 09:55:00,320.73,320.96,320.0,320.89,11991.0,320.73,320.96,320.0,320.89,11991.0
2025-03-12 10:00:00,320.5,321.78,320.03,320.88,22601.0,320.5,321.78,320.03,320.88,22601.0
2025-03-12 10:05:00,320.88,322.49,320.88,321.47,10681.0,320.88,322.49,320.88,321.47,10681.0
2025-03-12 10:10:00,321.47,322.56,321.06,321.9,16892.0,321.47,322.56,321.06,321.9,16892.0
2025-03-12 10:15:00,321.66,321.66,319.0,320.19,8221.0,321.66,321.66,319.0,320.19,8221.0
2025-03-12 10:20:00,319.95,320.23,318.32,318.78,6860.0,319.95,320.23,318.32,318.78,6860.0
2025-03-12 10:25:00,319.0,321.4,318.82,321.15,6377.0,319.0,321.4,318.82,321.15,6377.0
2025-03-12 10:30:00,320.97,321.25,320.04,320.32,26362.0,320.97,321.25,320.04,320.32,26362.0
2025-03-12 10:35:00,320.3,320.78,319.68,320.06,30565.0,320.3,320.78,319.68,320.06,30565.0
2025-03-12 10:40:00,319.88,320.18,318.68,320.05,15800.0,319.88,320.18,318.68,320.05,15800.0
2025-03-12 10:45:00,319.94,320.57,319.7,319.7,14546.0,319.94,320.57,319.7,319.7,14546.0
2025-03-12 10:50:00,319.64,319.83,318.31,319.83,4220.0,319.64,319.83,318.31,319.83,4220.0
2025-03-12 10:55:00,319.42,319.42,317.64,317.64,5196.0,319.42,319.42,317.64,317.64,5196.0
2025-03-12 11:00:00,317.84,318.4,317.35,317.6,14768.0,317.84,318.4,317.35,317.6,14768.0
2025-03-12 11:05:00,317.58,318.02,316.77,317.46,5686.0,317.58,318.02,316.77,317.46,5686.0
2025-03-12 11:10:00,317.37,317.68,317.05,317.6,3066.0,317.37,317.68,317.05,317.6,3066.0
2025-03-12 11:15:00,317.31,318.09,316.95,317.79,5008.0,317.31,318.09,316.95,317.79,5008.0
2025-03-12 11:20:00,317.36,317.77,316.37,317.69,5747.0,317.36,317.77,316.37,317.69,5747.0
2025-03-12 11:25:00,317.4,318.14,317.38,318.13,3783.0,317.4,318.14,317.38,318.13,3783.0
2025-03-12 11:30:00,317.74,318.37,317.44,317.84,16197.0,317.74,318.37,317.44,317.84,16197.0
2025-03-12 11:35:00,317.73,318.13,317.21,317.39,9318.0,317.73,318.13,317.21,317.39,9318.0
2025-03-12 11:40:00,317.23,317.25,316.31,316.96,7150.0,317.23,317.25,316.31,316.96,7150.0
2025-03-12 11:45:00,316.82,317.08,316.64,317.0,13725.0,316.82,317.08,316.64,317.0,13725.0
2025-03-12 11:50:00,316.52,317.38,316.36,316.93,4702.0,316.52,317.38,316.36,316.93,4702.0
2025-03-12 11:55:00,316.7,317.69,316.01,317.21,3613.0,316.7,317.69,316.01,317.21,3613.0
2025-03-12 12:00:00,317.63,317.64,316.53,316.83,3741.0,317.63,317.64,316.53,316.83,3741.0
2025-03-12 12:05:00,317.0,317.41,316.78,317.32,2900.0,317.0,317.41,316.78,317.32,2900.0
2025-03-12 12:10:00,317.1,318.14,316.67,318.0,3575.0,317.1,318.14,316.67,318.0,3575.0
2025-03-12 12:15:00,318.06,318.07,317.48,318.06,4349.0,318.06,318.07,317.48,318.06,4349.0
2025-03-12 12:20:00,318.65,319.06,318.32,318.48,6777.0,318.65,319.06,318.32,318.48,6777.0
2025-03-12 12:25:00,318.26,318.26,317.28,317.28,4650.0,318.26,318.26,317.28,317.28,4650.0
2025-03-12 12:30:00,317.86,318.73,317.68,318.49,21178.0,317.86,318.73,317.68,318.49,21178.0
2025-03-12 12:35:00,318.78,319.77,318.77,319.57,10984.0,318.78,319.77,318.77,319.57,10984.0
2025-03-12 12:40:00,319.56,319.81,317.67,317.77,9007.0,319.56,319.81,317.67,317.77,9007.0
2025-03-12 12:45:00,317.96,319.53,317.91,319.53,4752.0,317.96,319.53,317.91,319.53,4752.0
2025-03-12 12:50:00,319.56,320.0,318.6,318.82,7025.0,319.56,320.0,318.6,318.82,7025.0
2025-03-12 12:55:00,318.82,319.25,317.85,317.85,5809.0,318.82,319.25,317.85,317.85,5809.0
2025-03-12 13:00:00,318.05,318.42,317.82,317.82,5415.0,318.05,318.42,317.82,317.82,5415.0
2025-03-12 13:05:00,317.73,318.73,317.73,318.73,4779.0,317.73,318.73,317.73,318.73,4779.0
2025-03-12 13:10:00,318.7,319.19,318.42,318.92,2828.0,318.7,319.19,318.42,318.92,2828.0
2025-03-12 13:15:00,318.75,318.76,318.1,318.38,4337.0,318.75,318.76,318.1,318.38,4337.0
2025-03-12 13:20:00,318.67,319.53,318.35,319.13,4527.0,318.67,319.53,318.35,319.13,4527.0
2025-03-12 13:25:00,319.09,319.46,318.89,319.15,1969.0,319.09,319.46,318.89,319.15,1969.0
2025-03-12 13:30:00,319.02,320.07,319.02,319.7,4393.0,319.02,320.07,319.02,319.7,4393.0
2025-03-12 13:35:00,319.52,320.87,319.42,319.95,4784.0,319.52,320.87,319.42,319.95,4784.0
2025-03-12 13:40:00,319.95,319.98,319.38,319.59,4590.0,319.95,319.98,319.38,319.59,4590.0
2025-03-12 13:45:00,319.19,319.66,319.0,319.27,4951.0,319.19,319.66,319.0,319.27,4951.0
2025-03-12 13:50:00,319.25,319.27,317.93,317.93,6277.0,319.25,319.27,317.93,317.93,6277.0
2025-03-12 13:55:00,317.79,317.89,316.56,316.56,7024.0,317.79,317.89,316.56,316.56,7024.0
2025-03-12 14:00:00,316.82,317.94,316.76,317.35,5832.0,316.82,317.94,316.76,317.35,5832.0
2025-03-12 14:05:00,317.35,317.35,316.13,316.92,12198.0,317.35,317.35,316.13,316.92,12198.0
2025-03-12 14:10:00,316.96,317.53,316.73,317.53,3845.0,316.96,317.53,316.73,317.53,3845.0
2025-03-12 14:15:00,317.6,317.76,317.12,317.12,2528.0,317.6,317.76,317.12,317.12,2528.0
2025-03-12 14:20:00,317.41,317.65,316.76,316.85,8891.0,317.41,317.65,316.76,316.85,8891.0
2025-03-12 14:25:00,316.93,317.99,316.86,317.85,12082.0,316.93,317.99,316.86,317.85,12082.0
2025-03-12 14:30:00,317.7,318.22,317.47,318.15,10355.0,317.7,318.22,317.47,318.15,10355.0
2025-03-12 14:35:00,318.15,318.67,317.96,318.12,7930.0,318.15,318.67,317.96,318.12,7930.0
2025-03-12 14:40:00,318.19,319.04,318.19,319.0,4545.0,318.19,319.04,318.19,319.0,4545.0
2025-03-12 14:45:00,318.97,319.25,318.85,319.24,4950.0,318.97,319.25,318.85,319.24,4950.0
2025-03-12 14:50:00,319.19,319.21,318.22,318.43,5116.0,319.19,319.21,318.22,318.43,5116.0
2025-03-12 14:55:00,318.2,318.25,317.51,317.95,6568.0,318.2,318.25,317.51,317.95,6568.0
2025-03-12 15:00:00,317.7,317.7,316.74,317.28,6488.0,317.7,317.7,316.74,317.28,6488.0
2025-03-12 15:05:00,316.95,317.31,316.59,317.04,5629.0,316.95,317.31,316.59,317.04,5629.0
2025-03-12 15:10:00,317.04,317.31,316.77,317.09,4178.0,317.04,317.31,316.77,317.09,4178.0
2025-03-12 15:15:00,316.89,317.27,316.66,317.05,8119.0,316.89,317.27,316.66,317.05,8119.0
2025-03-12 15:20:00,317.06,317.06,316.11,316.33,9169.0,317.06,317.06,316.11,316.33,9169.0
2025-03-12 15:25:00,316.33,317.35,316.33,316.62,10477.0,316.33,317.35,316.33,316.62,10477.0
2025-03-12 15:30:00,316.9,317.17,316.59,316.77,7029.0,316.9,317.17,316.59,316.77,7029.0
2025-03-12 15:35:00,316.46,317.61,316.22,317.57,11021.0,316.46,317.61,316.22,317.57,11021.0
2025-03-12 15:40:00,317.84,317.84,316.72,316.97,13503.0,317.84,317.84,316.72,316.97,13503.0
2025-03-12 15:45:00,317.17,317.65,316.56,317.18,19742.0,317.17,317.65,316.56,317.18,19742.0
2025-03-12 15:50:00,317.02,317.38,316.5,316.8,29558.0,317.02,317.38,316.5,316.8,29558.0
2025-03-12 15:55:00,316.57,316.69,315.67,316.5,74110.0,316.57,316.69,315.67,316.5,74110.0
2025-03-13 09:30:00,316.09,317.25,314.77,315.25,33332.0,316.09,317.25,314.77,315.25,33332.0
2025-03-13 09:35:00,314.89,315.24,312.0,313.66,15992.0,314.89,315.24,312.0,313.66,15992.0
2025-03-13 09:40:00,313.32,313.44,310.55,311.01,18006.0,313.32,313.44,310.55,311.01,18006.0
2025-03-13 09:45:00,310.83,314.0,310.46,312.91,15502.0,310.83,314.0,310.46,312.91,15502.0
2025-03-13 09:50:00,313.19,313.31,312.0,312.72,8218.0,313.19,313.31,312.0,312.72,8218.0
2025-03-13 09:55:00,312.77,312.78,311.35,311.84,12971.0,312.77,312.78,311.35,311.84,12971.0
2025-03-13 10:00:00,311.61,313.1,311.19,312.56,17851.0,311.61,313.1,311.19,312.56,17851.0
2025-03-13 10:05:00,312.56,313.46,311.54,311.75,13092.0,312.56,313.46,311.54,311.75,13092.0
2025-03-13 10:10:00,311.58,313.64,311.57,313.64,10878.0,311.58,313.64,311.57,313.64,10878.0
2025-03-13 10:15:00,313.09,314.43,313.08,314.4,5275.0,313.09,314.43,313.08,314.4,5275.0
2025-03-13 10:20:00,314.26,314.28,312.4,312.88,12169.0,314.26,314.28,312.4,312.88,12169.0
2025-03-13 10:25:00,312.81,313.21,311.92,311.92,4987.0,312.81,313.21,311.92,311.92,4987.0
2025-03-13 10:30:00,312.05,312.64,310.75,310.96,11473.0,312.05,312.64,310.75,310.96,11473.0
2025-03-13 10:35:00,310.82,311.08,308.83,309.19,8940.0,310.82,311.08,308.83,309.19,8940.0
2025-03-13 10:40:00,309.4,310.22,309.08,310.0,5992.0,309.4,310.22,309.08,310.0,5992.0
2025-03-13 10:45:00,310.32,310.56,309.04,309.3,8572.0,310.32,310.56,309.04,309.3,8572.0
2025-03-13 10:50:00,309.65,310.62,309.64,309.95,12969.0,309.65,310.62,309.64,309.95,12969.0
2025-03-13 10:55:00,309.83,310.69,309.56,310.69,6902.0,309.83,310.69,309.56,310.69,6902.0
2025-03-13 11:00:00,310.63,311.8,310.63,311.04,5848.0,310.63,311.8,310.63,311.04,5848.0
2025-03-13 11:05:00,311.47,311.69,310.0,310.0,3449.0,311.47,311.69,310.0,310.0,3449.0
2025-03-13 11:10:00,310.38,310.4,309.66,309.8,7465.0,310.38,310.4,309.66,309.8,7465.0
2025-03-13 11:15:00,309.65,310.3,309.4,309.42,3954.0,309.65,310.3,309.4,309.42,3954.0
2025-03-13 11:20:00,309.62,309.62,308.41,308.92,4922.0,309.62,309.62,308.41,308.92,4922.0
2025-03-13 11:25:00,309.09,309.49,308.4,308.54,4746.0,309.09,309.49,308.4,308.54,4746.0
2025-03-13 11:30:00,308.61,309.11,307.68,307.7,10232.0,308.61,309.11,307.68,307.7,10232.0
2025-03-13 11:35:00,307.5,307.7,306.88,307.46,12680.0,307.5,307.7,306.88,307.46,12680.0
2025-03-13 11:40:00,307.24,309.7,307.23,309.04,18561.0,307.24,309.7,307.23,309.04,18561.0
2025-03-13 11:45:00,308.71,308.82,308.41,308.65,4666.0,308.71,308.82,308.41,308.65,4666.0
2025-03-13 11:50:00,308.6,309.0,308.24,308.35,10649.0,308.6,309.0,308.24,308.35,10649.0
2025-03-13 11:55:00,308.4,308.4,307.64,307.64,2094.0,308.4,308.4,307.64,307.64,2094.0
2025-03-13 12:00:00,308.03,309.05,307.9,308.9,11148.0,308.03,309.05,307.9,308.9,11148.0
2025-03-13 12:05:00,308.59,308.73,307.83,308.18,5635.0,308.59,308.73,307.83,308.18,5635.0
2025-03-13 12:10:00,308.19,308.9,307.76,308.54,7614.0,308.19,308.9,307.76,308.54,7614.0
2025-03-13 12:15:00,308.18,308.53,307.72,307.87,5276.0,308.18,308.53,307.72,307.87,5276.0
2025-03-13 12:20:00,307.87,309.14,307.87,308.64,29263.0,307.87,309.14,307.87,308.64,29263.0
2025-03-13 12:25:00,308.67,309.1,308.47,308.67,2084.0,308.67,309.1,308.47,308.67,2084.0
2025-03-13 12:30:00,308.36,309.81,308.27,309.75,3160.0,308.36,309.81,308.27,309.75,3160.0
2025-03-13 12:35:00,309.75,310.33,308.92,310.33,6327.0,309.75,310.33,308.92,310.33,6327.0
2025-03-13 12:40:00,310.13,310.13,309.13,309.25,3191.0,310.13,310.13,309.13,309.25,3191.0
2025-03-13 12:45:00,309.21,309.29,308.24,308.69,4003.0,309.21,309.29,308.24,308.69,4003.0
2025-03-13 12:50:00,308.58,310.08,308.58,309.4,4038.0,308.58,310.08,308.58,309.4,4038.0
2025-03-13 12:55:00,309.32,309.59,308.66,308.93,1720.0,309.32,309.59,308.66,308.93,1720.0
2025-03-13 13:00:00,309.31,309.4,308.73,309.07,3921.0,309.31,309.4,308.73,309.07,3921.0
2025-03-13 13:05:00,309.07,309.58,308.45,308.77,12115.0,309.07,309.58,308.45,308.77,12115.0
2025-03-13 13:10:00,309.02,309.02,308.04,308.47,4543.0,309.02,309.02,308.04,308.47,4543.0
2025-03-13 13:15:00,308.05,308.05,307.08,307.28,4116.0,308.05,308.05,307.08,307.28,4116.0
2025-03-13 13:20:00,307.19,307.31,306.8,307.0,5640.0,307.19,307.31,306.8,307.0,5640.0
2025-03-13 13:25:00,307.03,307.03,306.19,306.66,4395.0,307.03,307.03,306.19,306.66,4395.0
2025-03-13 13:30:00,306.33,306.64,306.02,306.06,3810.0,306.33,306.64,306.02,306.06,3810.0
2025-03-13 13:35:00,306.03,306.03,304.77,304.77,16865.0,306.03,306.03,304.77,304.77,16865.0
2025-03-13 13:40:00,305.0,306.58,305.0,306.27,19477.0,305.0,306.58,305.0,306.27,19477.0
2025-03-13 13:45:00,306.22,306.44,305.66,306.44,8092.0,306.22,306.44,305.66,306.44,8092.0
2025-03-13 13:50:00,306.25,306.94,305.99,306.73,3681.0,306.25,306.94,305.99,306.73,3681.0
2025-03-13 13:55:00,306.73,306.87,305.4,305.56,5168.0,306.73,306.87,305.4,305.56,5168.0
2025-03-13 14:00:00,305.48,306.11,305.22,305.28,20781.0,305.48,306.11,305.22,305.28,20781.0
2025-03-13 14:05:00,305.25,305.7,304.82,305.69,11200.0,305.25,305.7,304.82,305.69,11200.0
2025-03-13 14:10:00,305.81,306.9,305.53,306.73,7516.0,305.81,306.9,305.53,306.73,7516.0
2025-03-13 14:15:00,306.73,306.76,305.53,306.12,8716.0,306.73,306.76,305.53,306.12,8716.0
2025-03-13 14:20:00,306.25,306.47,305.64,306.28,4134.0,306.25,306.47,305.64,306.28,4134.0
2025-03-13 14:25:00,306.36,307.25,306.12,307.19,13922.0,306.36,307.25,306.12,307.19,13922.0
2025-03-13 14:30:00,307.2,308.13,306.5,308.11,13899.0,307.2,308.13,306.5,308.11,13899.0
2025-03-13 14:35:00,308.06,308.56,307.61,308.41,6797.0,308.06,308.56,307.61,308.41,6797.0
2025-03-13 14:40:00,308.39,309.56,308.39,309.55,9128.0,308.39,309.56,308.39,309.55,9128.0
2025-03-13 14:45:00,309.52,310.19,309.03,310.19,14853.0,309.52,310.19,309.03,310.19,14853.0
2025-03-13 14:50:00,310.13,310.19,309.44,309.52,14537.0,310.13,310.19,309.44,309.52,14537.0
2025-03-13 14:55:00,309.5,309.97,308.4,308.76,38171.0,309.5,309.97,308.4,308.76,38171.0
2025-03-13 15:00:00,308.89,309.36,308.65,309.17,25137.0,308.89,309.36,308.65,309.17,25137.0
2025-03-13 15:05:00,308.96,309.1,307.88,307.94,24584.0,308.96,309.1,307.88,307.94,24584.0
2025-03-13 15:10:00,307.78,309.03,307.66,308.6,5945.0,307.78,309.03,307.66,308.6,5945.0
2025-03-13 15:15:00,308.78,309.4,308.75,309.16,4802.0,308.78,309.4,308.75,309.16,4802.0
2025-03-13 15:20:00,308.87,309.14,308.62,308.77,5254.0,308.87,309.14,308.62,308.77,5254.0
2025-03-13 15:25:00,308.79,308.93,308.3,308.69,34327.0,308.79,308.93,308.3,308.69,34327.0
2025-03-13 15:30:00,308.64,308.64,308.21,308.51,6895.0,308.64,308.64,308.21,308.51,6895.0
2025-03-13 15:35:00,308.51,308.51,307.18,307.38,6840.0,308.51,308.51,307.18,307.38,6840.0
2025-03-13 15:40:00,307.38,307.97,307.21,307.56,28122.0,307.38,307.97,307.21,307.56,28122.0
2025-03-13 15:45:00,307.41,307.52,306.95,307.24,16452.0,307.41,307.52,306.95,307.24,16452.0
2025-03-13 15:50:00,307.04,308.15,306.9,307.76,36831.0,307.04,308.15,306.9,307.76,36831.0
2025-03-13 15:55:00,308.15,309.8,307.96,309.63,67291.0,308.15,309.8,307.96,309.63,67291.0
2025-03-14 09:30:00,313.99,316.0,312.0,314.38,29221.0,313.99,316.0,312.0,314.38,29221.0
2025-03-14 09:35:00,314.47,314.47,311.22,311.87,9442.0,314.47,314.47,311.22,311.87,9442.0
2025-03-14 09:40:00,312.47,312.88,311.27,312.53,11360.0,312.47,312.88,311.27,312.53,11360.0
2025-03-14 09:45:00,312.28,312.94,312.08,312.73,11727.0,312.28,312.94,312.08,312.73,11727.0
2025-03-14 09:50:00,312.95,313.99,312.28,313.99,53117.0,312.95,313.99,312.28,313.99,53117.0
2025-03-14 09:55:00,313.41,313.76,312.37,312.61,14538.0,313.41,313.76,312.37,312.61,14538.0
2025-03-14 10:00:00,312.3,315.28,310.0,314.35,13733.0,312.3,315.28,310.0,314.35,13733.0
2025-03-14 10:05:00,315.53,316.98,313.89,313.89,6114.0,315.53,316.98,313.89,313.89,6114.0
2025-03-14 10:10:00,314.34,315.36,313.63,313.63,5325.0,314.34,315.36,313.63,313.63,5325.0
2025-03-14 10:15:00,313.29,313.98,312.95,312.96,3279.0,313.29,313.98,312.95,312.96,3279.0
2025-03-14 10:20:00,312.44,312.69,310.65,312.69,8745.0,312.44,312.69,310.65,312.69,8745.0
2025-03-14 10:25:00,312.69,312.74,311.5,311.5,1893.0,312.69,312.74,311.5,311.5,1893.0
2025-03-14 10:30:00,311.79,313.01,311.79,312.88,8078.0,311.79,313.01,311.79,312.88,8078.0
2025-03-14 10:35:00,312.8,313.18,312.19,312.68,8194.0,312.8,313.18,312.19,312.68,8194.0
2025-03-14 10:40:00,312.7,313.28,311.33,311.9,5862.0,312.7,313.28,311.33,311.9,5862.0
2025-03-14 10:45:00,311.87,312.22,311.46,311.46,3050.0,311.87,312.22,311.46,311.46,3050.0
2025-03-14 10:50:00,311.63,312.15,311.18,311.46,9627.0,311.63,312.15,311.18,311.46,9627.0
2025-03-14 10:55:00,311.47,313.35,311.24,313.07,10430.0,311.47,313.35,311.24,313.07,10430.0
2025-03-14 11:00:00,313.23,313.81,312.85,312.96,14075.0,313.23,313.81,312.85,312.96,14075.0
2025-03-14 11:05:00,312.97,313.33,311.99,311.99,14735.0,312.97,313.33,311.99,311.99,14735.0
2025-03-14 11:10:00,312.22,314.04,312.22,313.9,7390.0,312.22,314.04,312.22,313.9,7390.0
2025-03-14 11:15:00,314.12,314.27,313.36,313.36,3777.0,314.12,314.27,313.36,313.36,3777.0
2025-03-14 11:20:00,313.57,314.07,313.4,313.73,5526.0,313.57,314.07,313.4,313.73,5526.0
2025-03-14 11:25:00,313.58,314.07,313.11,313.16,5197.0,313.58,314.07,313.11,313.16,5197.0
2025-03-14 11:30:00,313.47,314.65,313.18,314.37,16434.0,313.47,314.65,313.18,314.37,16434.0
2025-03-14 11:35:00,314.04,314.67,313.75,314.67,5832.0,314.04,314.67,313.75,314.67,5832.0
2025-03-14 11:40:00,314.53,314.83,314.1,314.83,4730.0,314.53,314.83,314.1,314.83,4730.0
2025-03-14 11:45:00,314.14,314.49,313.73,313.85,4455.0,314.14,314.49,313.73,313.85,4455.0
2025-03-14 11:50:00,313.99,313.99,312.58,313.01,6116.0,313.99,313.99,312.58,313.01,6116.0
2025-03-14 11:55:00,313.07,313.44,312.74,313.01,8878.0,313.07,313.44,312.74,313.01,8878.0
2025-03-14 12:00:00,313.02,313.55,312.57,312.88,5476.0,313.02,313.55,312.57,312.88,5476.0
2025-03-14 12:05:00,312.52,312.73,311.89,312.25,6994.0,312.52,312.73,311.89,312.25,6994.0
2025-03-14 12:10:00,311.9,312.49,311.61,311.81,8201.0,311.9,312.49,311.61,311.81,8201.0
2025-03-14 12:15:00,311.68,311.8,311.0,311.5,5451.0,311.68,311.8,311.0,311.5,5451.0
2025-03-14 12:20:00,311.27,311.81,311.18,311.5,5096.0,311.27,311.81,311.18,311.5,5096.0
2025-03-14 12:25:00,311.56,312.02,310.61,310.62,8207.0,311.56,312.02,310.61,310.62,8207.0
2025-03-14 12:30:00,310.74,311.13,310.73,310.91,4759.0,310.74,311.13,310.73,310.91,4759.0
2025-03-14 12:35:00,311.2,311.45,310.98,311.06,3232.0,311.2,311.45,310.98,311.06,3232.0
2025-03-14 12:40:00,311.05,311.39,310.77,310.79,2800.0,311.05,311.39,310.77,310.79,2800.0
2025-03-14 12:45:00,310.66,311.25,310.42,311.25,2312.0,310.66,311.25,310.42,311.25,2312.0
2025-03-14 12:50:00,311.24,312.17,311.24,312.0,8219.0,311.24,312.17,311.24,312.0,8219.0
2025-03-14 12:55:00,312.0,312.18,311.4,311.94,9045.0,312.0,312.18,311.4,311.94,9045.0
2025-03-14 13:00:00,312.06,312.55,311.88,312.1,6789.0,312.06,312.55,311.88,312.1,6789.0
2025-03-14 13:05:00,312.44,312.78,312.1,312.37,1236.0,312.44,312.78,312.1,312.37,1236.0
2025-03-14 13:10:00,312.1,312.3,311.7,311.76,2295.0,312.1,312.3,311.7,311.76,2295.0
2025-03-14 13:15:00,311.98,312.41,311.51,312.13,2847.0,311.98,312.41,311.51,312.13,2847.0
2025-03-14 13:20:00,311.9,312.09,311.02,311.93,4300.0,311.9,312.09,311.02,311.93,4300.0
2025-03-14 13:25:00,311.84,312.28,311.51,311.82,4802.0,311.84,312.28,311.51,311.82,4802.0
2025-03-14 13:30:00,311.74,312.17,311.3,311.3,5657.0,311.74,312.17,311.3,311.3,5657.0
2025-03-14 13:35:00,311.63,311.78,311.18,311.18,4869.0,311.63,311.78,311.18,311.18,4869.0
2025-03-14 13:40:00,311.01,311.01,309.69,309.7,17925.0,311.01,311.01,309.69,309.7,17925.0
2025-03-14 13:45:00,310.08,310.19,309.18,309.57,7683.0,310.08,310.19,309.18,309.57,7683.0
2025-03-14 13:50:00,309.57,310.0,309.39,309.88,3945.0,309.57,310.0,309.39,309.88,3945.0
2025-03-14 13:55:00,309.88,309.89,309.23,309.29,3628.0,309.88,309.89,309.23,309.29,3628.0
2025-03-14 14:00:00,309.46,310.01,309.22,309.81,2554.0,309.46,310.01,309.22,309.81,2554.0
2025-03-14 14:05:00,309.64,310.09,309.42,309.77,2425.0,309.64,310.09,309.42,309.77,2425.0
2025-03-14 14:10:00,309.91,309.92,309.42,309.42,3369.0,309.91,309.92,309.42,309.42,3369.0
2025-03-14 14:15:00,309.51,309.54,309.02,309.4,4434.0,309.51,309.54,309.02,309.4,4434.0
2025-03-14 14:20:00,309.19,309.61,309.18,309.27,3973.0,309.19,309.61,309.18,309.27,3973.0
2025-03-14 14:25:00,309.38,309.81,309.05,309.52,5392.0,309.38,309.81,309.05,309.52,5392.0
2025-03-14 14:30:00,309.72,310.17,309.52,310.0,5413.0,309.72,310.17,309.52,310.0,5413.0
2025-03-14 14:35:00,309.63,309.73,309.18,309.53,16118.0,309.63,309.73,309.18,309.53,16118.0
2025-03-14 14:40:00,309.71,309.81,309.05,309.35,4422.0,309.71,309.81,309.05,309.35,4422.0
2025-03-14 14:45:00,309.34,309.9,309.2,309.64,13313.0,309.34,309.9,309.2,309.64,13313.0
2025-03-14 14:50:00,309.7,309.79,309.1,309.32,6778.0,309.7,309.79,309.1,309.32,6778.0
2025-03-14 14:55:00,309.33,309.74,308.95,309.38,8162.0,309.33,309.74,308.95,309.38,8162.0
2025-03-14 15:00:00,309.28,309.59,309.17,309.35,11061.0,309.28,309.59,309.17,309.35,11061.0
2025-03-14 15:05:00,309.37,309.74,309.2,309.74,10655.0,309.37,309.74,309.2,309.74,10655.0
2025-03-14 15:10:00,309.96,310.55,309.95,310.55,2681.0,309.96,310.55,309.95,310.55,2681.0
2025-03-14 15:15:00,310.39,310.49,310.15,310.29,3297.0,310.39,310.49,310.15,310.29,3297.0
2025-03-14 15:20:00,310.18,310.62,310.11,310.43,3606.0,310.18,310.62,310.11,310.43,3606.0
2025-03-14 15:25:00,310.49,310.62,309.45,309.46,4631.0,310.49,310.62,309.45,309.46,4631.0
2025-03-14 15:30:00,309.43,309.52,309.04,309.06,9892.0,309.43,309.52,309.04,309.06,9892.0
2025-03-14 15:35:00,308.99,309.23,308.9,308.9,3197.0,308.99,309.23,308.9,308.9,3197.0
2025-03-14 15:40:00,308.75,309.36,308.7,309.23,6471.0,308.75,309.36,308.7,309.23,6471.0
2025-03-14 15:45:00,309.01,309.42,308.79,309.16,9337.0,309.01,309.42,308.79,309.16,9337.0
2025-03-14 15:50:00,309.35,310.65,308.66,310.65,29289.0,309.35,310.65,308.66,310.65,29289.0
2025-03-14 15:55:00,310.93,311.67,310.5,311.04,80008.0,310.93,311.67,310.5,311.04,80008.0
2025-03-17 09:30:00,313.79,319.4,313.5,318.21,40580.0,313.79,319.4,313.5,318.21,40580.0
2025-03-17 09:35:00,318.29,319.41,316.93,317.85,15092.0,318.29,319.41,316.93,317.85,15092.0
2025-03-17 09:40:00,317.0,320.67,316.8,320.18,23495.0,317.0,320.67,316.8,320.18,23495.0
2025-03-17 09:45:00,320.18,322.44,320.02,320.34,17492.0,320.18,322.44,320.02,320.34,17492.0
2025-03-17 09:50:00,320.36,320.57,319.29,319.5,6413.0,320.36,320.57,319.29,319.5,6413.0
2025-03-17 09:55:00,319.74,319.74,318.15,318.73,13366.0,319.74,319.74,318.15,318.73,13366.0
2025-03-17 10:00:00,318.01,318.9,316.06,317.16,22586.0,318.01,318.9,316.06,317.16,22586.0
2025-03-17 10:05:00,316.74,319.2,316.47,317.92,10364.0,316.74,319.2,316.47,317.92,10364.0
2025-03-17 10:10:00,317.54,318.78,317.46,318.04,6930.0,317.54,318.78,317.46,318.04,6930.0
2025-03-17 10:15:00,318.11,319.29,318.07,319.13,3215.0,318.11,319.29,318.07,319.13,3215.0
2025-03-17 10:20:00,319.6,321.0,319.59,320.9,6439.0,319.6,321.0,319.59,320.9,6439.0
2025-03-17 10:25:00,321.2,321.76,320.45,320.79,7840.0,321.2,321.76,320.45,320.79,7840.0
2025-03-17 10:30:00,320.79,321.08,320.14,320.81,15917.0,320.79,321.08,320.14,320.81,15917.0
2025-03-17 10:35:00,320.74,322.0,320.24,321.94,5390.0,320.74,322.0,320.24,321.94,5390.0
2025-03-17 10:40:00,321.85,321.94,321.16,321.9,5945.0,321.85,321.94,321.16,321.9,5945.0
2025-03-17 10:45:00,321.84,321.85,321.3,321.83,7410.0,321.84,321.85,321.3,321.83,7410.0
2025-03-17 10:50:00,321.56,322.29,321.3,322.19,9240.0,321.56,322.29,321.3,322.19,9240.0
2025-03-17 10:55:00,321.75,322.38,321.58,322.38,5891.0,321.75,322.38,321.58,322.38,5891.0
2025-03-17 11:00:00,322.54,323.3,321.52,322.03,7502.0,322.54,323.3,321.52,322.03,7502.0
2025-03-17 11:05:00,322.11,322.46,321.52,321.8,3996.0,322.11,322.46,321.52,321.8,3996.0
2025-03-17 11:10:00,322.0,322.22,321.55,322.0,3150.0,322.0,322.22,321.55,322.0,3150.0
2025-03-17 11:15:00,321.89,323.73,321.32,323.53,11190.0,321.89,323.73,321.32,323.53,11190.0
2025-03-17 11:20:00,323.9,324.47,323.81,324.04,14977.0,323.9,324.47,323.81,324.04,14977.0
2025-03-17 11:25:00,324.05,324.05,322.38,322.8,7037.0,324.05,324.05,322.38,322.8,7037.0
2025-03-17 11:30:00,322.8,323.33,321.54,321.59,10587.0,322.8,323.33,321.54,321.59,10587.0
2025-03-17 11:35:00,321.63,322.1,321.58,321.76,4569.0,321.63,322.1,321.58,321.76,4569.0
2025-03-17 11:40:00,321.52,322.88,321.52,322.87,7889.0,321.52,322.88,321.52,322.87,7889.0
2025-03-17 11:45:00,322.61,322.97,322.16,322.63,3912.0,322.61,322.97,322.16,322.63,3912.0
2025-03-17 11:50:00,322.33,322.45,321.83,322.17,2656.0,322.33,322.45,321.83,322.17,2656.0
2025-03-17 11:55:00,322.18,322.49,321.63,321.63,5788.0,322.18,322.49,321.63,321.63,5788.0
2025-03-17 12:00:00,321.67,322.73,321.4,322.72,3379.0,321.67,322.73,321.4,322.72,3379.0
2025-03-17 12:05:00,322.64,323.44,322.64,322.88,2898.0,322.64,323.44,322.64,322.88,2898.0
2025-03-17 12:10:00,322.93,323.4,322.9,323.18,2203.0,322.93,323.4,322.9,323.18,2203.0
2025-03-17 12:15:00,323.29,323.29,322.59,322.78,3305.0,323.29,323.29,322.59,322.78,3305.0
2025-03-17 12:20:00,322.51,323.0,322.43,323.0,2207.0,322.51,323.0,322.43,323.0,2207.0
2025-03-17 12:25:00,322.77,322.98,322.26,322.69,4574.0,322.77,322.98,322.26,322.69,4574.0
2025-03-17 12:30:00,322.69,323.23,322.11,322.73,6572.0,322.69,323.23,322.11,322.73,6572.0
2025-03-17 12:35:00,323.19,323.61,323.19,323.39,1850.0,323.19,323.61,323.19,323.39,1850.0
2025-03-17 12:40:00,323.34,323.36,322.79,322.94,7388.0,323.34,323.36,322.79,322.94,7388.0
2025-03-17 12:45:00,322.85,323.89,322.85,323.88,5271.0,322.85,323.89,322.85,323.88,5271.0
2025-03-17 12:50:00,323.93,324.21,323.56,324.21,6350.0,323.93,324.21,323.56,324.21,6350.0
2025-03-17 12:55:00,324.21,324.34,323.65,324.0,6980.0,324.21,324.34,323.65,324.0,6980.0
2025-03-17 13:00:00,324.05,324.06,323.52,323.52,9496.0,324.05,324.06,323.52,323.52,9496.0
2025-03-17 13:05:00,323.62,324.41,323.61,323.96,8387.0,323.62,324.41,323.61,323.96,8387.0
2025-03-17 13:10:00,323.95,324.62,323.93,324.49,4673.0,323.95,324.62,323.93,324.49,4673.0
2025-03-17 13:15:00,324.53,324.95,324.44,324.9,2500.0,324.53,324.95,324.44,324.9,2500.0
2025-03-17 13:20:00,324.75,325.91,324.73,325.66,7323.0,324.75,325.91,324.73,325.66,7323.0
2025-03-17 13:25:00,325.66,325.66,324.77,325.0,11207.0,325.66,325.66,324.77,325.0,11207.0
2025-03-17 13:30:00,325.03,326.11,324.77,326.11,4138.0,325.03,326.11,324.77,326.11,4138.0
2025-03-17 13:35:00,326.13,326.88,325.89,326.63,3033.0,326.13,326.88,325.89,326.63,3033.0
2025-03-17 13:40:00,326.53,327.0,326.52,326.99,2586.0,326.53,327.0,326.52,326.99,2586.0
2025-03-17 13:45:00,327.11,328.0,326.94,327.6,12294.0,327.11,328.0,326.94,327.6,12294.0
2025-03-17 13:50:00,327.75,327.96,327.63,327.96,1531.0,327.75,327.96,327.63,327.96,1531.0
2025-03-17 13:55:00,327.97,328.32,327.6,327.86,9314.0,327.97,328.32,327.6,327.86,9314.0
2025-03-17 14:00:00,327.86,328.31,327.09,327.1,18780.0,327.86,328.31,327.09,327.1,18780.0
2025-03-17 14:05:00,327.1,327.56,326.9,327.31,5180.0,327.1,327.56,326.9,327.31,5180.0
2025-03-17 14:10:00,327.1,327.1,325.94,326.15,5508.0,327.1,327.1,325.94,326.15,5508.0
2025-03-17 14:15:00,326.1,327.3,325.89,327.18,7005.0,326.1,327.3,325.89,327.18,7005.0
2025-03-17 14:20:00,327.22,327.26,326.52,327.25,8349.0,327.22,327.26,326.52,327.25,8349.0
2025-03-17 14:25:00,327.25,327.93,327.25,327.62,8321.0,327.25,327.93,327.25,327.62,8321.0
2025-03-17 14:30:00,327.62,329.09,327.53,329.08,3316.0,327.62,329.09,327.53,329.08,3316.0
2025-03-17 14:35:00,329.03,329.06,327.6,328.68,11125.0,329.03,329.06,327.6,328.68,11125.0
2025-03-17 14:40:00,328.02,328.77,327.73,328.45,5976.0,328.02,328.77,327.73,328.45,5976.0
2025-03-17 14:45:00,328.16,328.67,327.73,328.4,7357.0,328.16,328.67,327.73,328.4,7357.0
2025-03-17 14:50:00,328.52,328.52,327.86,328.31,13412.0,328.52,328.52,327.86,328.31,13412.0
2025-03-17 14:55:00,328.31,328.92,328.06,328.06,8561.0,328.31,328.92,328.06,328.06,8561.0
2025-03-17 15:00:00,327.92,328.05,327.34,327.51,9460.0,327.92,328.05,327.34,327.51,9460.0
2025-03-17 15:05:00,327.8,328.75,327.72,328.55,5955.0,327.8,328.75,327.72,328.55,5955.0
2025-03-17 15:10:00,328.42,328.81,328.34,328.55,5388.0,328.42,328.81,328.34,328.55,5388.0
2025-03-17 15:15:00,328.6,328.79,328.19,328.52,11251.0,328.6,328.79,328.19,328.52,11251.0
2025-03-17 15:20:00,328.75,329.12,328.7,328.87,6972.0,328.75,329.12,328.7,328.87,6972.0
2025-03-17 15:25:00,328.87,328.99,328.34,328.83,10774.0,328.87,328.99,328.34,328.83,10774.0
2025-03-17 15:30:00,328.93,329.3,328.51,329.07,8624.0,328.93,329.3,328.51,329.07,8624.0
2025-03-17 15:35:00,328.79,329.95,328.73,329.9,9867.0,328.79,329.95,328.73,329.9,9867.0
2025-03-17 15:40:00,329.95,330.42,329.69,330.18,13456.0,329.95,330.42,329.69,330.18,13456.0
2025-03-17 15:45:00,330.13,330.19,329.53,329.72,16103.0,330.13,330.19,329.53,329.72,16103.0
2025-03-17 15:50:00,329.72,329.92,328.83,328.84,25746.0,329.72,329.92,328.83,328.84,25746.0
2025-03-17 15:55:00,328.81,328.83,326.4,327.01,143551.0,328.81,328.83,326.4,327.01,143551.0
2025-03-18 09:30:00,325.89,326.0,324.11,324.62,22682.0,325.89,326.0,324.11,324.62,22682.0
2025-03-18 09:35:00,324.22,325.61,324.0,325.39,4294.0,324.22,325.61,324.0,325.39,4294.0
2025-03-18 09:40:00,325.32,325.6,322.06,322.34,10579.0,325.32,325.6,322.06,322.34,10579.0
2025-03-18 09:45:00,322.89,324.09,322.1,323.08,10608.0,322.89,324.09,322.1,323.08,10608.0
2025-03-18 09:50:00,322.66,322.66,320.2,320.67,13442.0,322.66,322.66,320.2,320.67,13442.0
2025-03-18 09:55:00,320.74,322.78,320.74,321.0,12245.0,320.74,322.78,320.74,321.0,12245.0
2025-03-18 10:00:00,320.83,322.48,320.78,321.6,5651.0,320.83,322.48,320.78,321.6,5651.0
2025-03-18 10:05:00,321.99,323.67,321.86,323.56,6846.0,321.99,323.67,321.86,323.56,6846.0
2025-03-18 10:10:00,323.17,323.25,321.7,321.89,7496.0,323.17,323.25,321.7,321.89,7496.0
2025-03-18 10:15:00,321.56,322.14,321.46,321.87,11252.0,321.56,322.14,321.46,321.87,11252.0
2025-03-18 10:20:00,321.87,322.94,321.85,322.53,6622.0,321.87,322.94,321.85,322.53,6622.0
2025-03-18 10:25:00,322.41,322.61,321.9,322.38,5303.0,322.41,322.61,321.9,322.38,5303.0
2025-03-18 10:30:00,322.38,322.4,322.0,322.28,5050.0,322.38,322.4,322.0,322.28,5050.0
2025-03-18 10:35:00,322.02,322.58,321.64,322.57,3944.0,322.02,322.58,321.64,322.57,3944.0
2025-03-18 10:40:00,322.59,322.6,321.86,322.06,3830.0,322.59,322.6,321.86,322.06,3830.0
2025-03-18 10:45:00,321.75,321.75,321.28,321.73,2043.0,321.75,321.75,321.28,321.73,2043.0
2025-03-18 10:50:00,321.3,321.92,321.23,321.43,8258.0,321.3,321.92,321.23,321.43,8258.0
2025-03-18 10:55:00,321.6,321.79,320.29,320.54,19529.0,321.6,321.79,320.29,320.54,19529.0
2025-03-18 11:00:00,320.5,320.62,319.22,320.31,18538.0,320.5,320.62,319.22,320.31,18538.0
2025-03-18 11:05:00,319.86,320.35,319.58,320.28,4419.0,319.86,320.35,319.58,320.28,4419.0
2025-03-18 11:10:00,320.29,320.86,319.99,320.79,4282.0,320.29,320.86,319.99,320.79,4282.0
2025-03-18 11:15:00,320.56,320.79,320.03,320.4,3066.0,320.56,320.79,320.03,320.4,3066.0
2025-03-18 11:20:00,320.4,320.69,319.95,320.22,3696.0,320.4,320.69,319.95,320.22,3696.0
2025-03-18 11:25:00,320.29,320.66,320.04,320.04,3002.0,320.29,320.66,320.04,320.04,3002.0
2025-03-18 11:30:00,320.1,320.41,319.89,320.4,4017.0,320.1,320.41,319.89,320.4,4017.0
2025-03-18 11:35:00,320.34,321.06,320.34,321.05,1957.0,320.34,321.06,320.34,321.05,1957.0
2025-03-18 11:40:00,321.12,321.19,320.44,320.55,2969.0,321.12,321.19,320.44,320.55,2969.0
2025-03-18 11:45:00,320.5,321.0,320.5,321.0,1885.0,320.5,321.0,320.5,321.0,1885.0
2025-03-18 11:50:00,320.72,320.73,320.29,320.47,4007.0,320.72,320.73,320.29,320.47,4007.0
2025-03-18 11:55:00,320.54,321.14,320.53,321.03,7404.0,320.54,321.14,320.53,321.03,7404.0
2025-03-18 12:00:00,320.78,320.9,320.65,320.9,2300.0,320.78,320.9,320.65,320.9,2300.0
2025-03-18 12:05:00,320.87,320.91,320.33,320.38,3573.0,320.87,320.91,320.33,320.38,3573.0
2025-03-18 12:10:00,320.65,321.5,320.54,321.5,5185.0,320.65,321.5,320.54,321.5,5185.0
2025-03-18 12:15:00,321.68,321.76,321.04,321.04,3105.0,321.68,321.76,321.04,321.04,3105.0
2025-03-18 12:20:00,321.22,321.22,320.85,321.12,2580.0,321.22,321.22,320.85,321.12,2580.0
2025-03-18 12:25:00,321.19,321.51,321.19,321.5,1345.0,321.19,321.51,321.19,321.5,1345.0
2025-03-18 12:30:00,321.71,321.8,321.14,321.14,3400.0,321.71,321.8,321.14,321.14,3400.0
2025-03-18 12:35:00,321.25,321.45,320.81,321.11,6516.0,321.25,321.45,320.81,321.11,6516.0
2025-03-18 12:40:00,321.13,321.41,320.4,320.54,4225.0,321.13,321.41,320.4,320.54,4225.0
2025-03-18 12:45:00,320.53,320.64,320.41,320.5,2438.0,320.53,320.64,320.41,320.5,2438.0
2025-03-18 12:50:00,320.62,321.07,320.18,321.07,5062.0,320.62,321.07,320.18,321.07,5062.0
2025-03-18 12:55:00,321.22,321.7,321.19,321.31,2098.0,321.22,321.7,321.19,321.31,2098.0
2025-03-18 13:00:00,321.62,321.62,321.52,321.53,207.0,321.62,321.62,321.52,321.53,207.0
2025-03-18 13:05:00,321.79,321.79,320.94,321.11,4963.0,321.79,321.79,320.94,321.11,4963.0
2025-03-18 13:10:00,321.32,322.35,321.31,322.35,1500.0,321.32,322.35,321.31,322.35,1500.0
2025-03-18 13:15:00,322.35,322.55,321.45,321.65,6490.0,322.35,322.55,321.45,321.65,6490.0
2025-03-18 13:20:00,321.66,322.6,321.36,322.6,5873.0,321.66,322.6,321.36,322.6,5873.0
2025-03-18 13:25:00,322.38,322.91,322.38,322.63,2100.0,322.38,322.91,322.38,322.63,2100.0
2025-03-18 13:30:00,322.88,324.22,322.88,324.22,2221.0,322.88,324.22,322.88,324.22,2221.0
2025-03-18 13:35:00,324.24,324.29,323.46,323.52,4826.0,324.24,324.29,323.46,323.52,4826.0
2025-03-18 13:40:00,323.5,323.5,323.09,323.38,2136.0,323.5,323.5,323.09,323.38,2136.0
2025-03-18 13:45:00,323.34,323.55,323.12,323.18,2600.0,323.34,323.55,323.12,323.18,2600.0
2025-03-18 13:50:00,323.39,323.97,323.39,323.97,1200.0,323.39,323.97,323.39,323.97,1200.0
2025-03-18 13:55:00,323.61,323.61,323.0,323.0,2499.0,323.61,323.61,323.0,323.0,2499.0
2025-03-18 14:00:00,323.24,323.24,322.17,322.19,4643.0,323.24,323.24,322.17,322.19,4643.0
2025-03-18 14:05:00,322.25,322.5,322.23,322.5,617.0,322.25,322.5,322.23,322.5,617.0
2025-03-18 14:10:00,322.31,322.31,321.91,322.14,2109.0,322.31,322.31,321.91,322.14,2109.0
2025-03-18 14:15:00,322.17,322.18,321.97,322.01,2850.0,322.17,322.18,321.97,322.01,2850.0
2025-03-18 14:20:00,322.22,322.59,322.18,322.36,1750.0,322.22,322.59,322.18,322.36,1750.0
2025-03-18 14:25:00,322.35,322.46,321.8,321.81,3133.0,322.35,322.46,321.8,321.81,3133.0
2025-03-18 14:30:00,321.85,322.41,321.84,321.91,2004.0,321.85,322.41,321.84,321.91,2004.0
2025-03-18 14:35:00,322.13,322.63,322.13,322.62,917.0,322.13,322.63,322.13,322.62,917.0
2025-03-18 14:40:00,322.25,322.45,321.78,322.03,5641.0,322.25,322.45,321.78,322.03,5641.0
2025-03-18 14:45:00,321.9,322.52,321.9,322.52,1724.0,321.9,322.52,321.9,322.52,1724.0
2025-03-18 14:50:00,322.46,323.11,322.42,322.81,1914.0,322.46,323.11,322.42,322.81,1914.0
2025-03-18 14:55:00,322.73,322.81,322.13,322.81,5859.0,322.73,322.81,322.13,322.81,5859.0
2025-03-18 15:00:00,322.29,322.89,322.14,322.86,2673.0,322.29,322.89,322.14,322.86,2673.0
2025-03-18 15:05:00,322.89,322.9,322.28,322.42,6174.0,322.89,322.9,322.28,322.42,6174.0
2025-03-18 15:10:00,322.5,322.9,322.5,322.9,2605.0,322.5,322.9,322.5,322.9,2605.0
2025-03-18 15:15:00,322.75,322.8,322.44,322.8,3204.0,322.75,322.8,322.44,322.8,3204.0
2025-03-18 15:20:00,322.61,322.8,322.47,322.6,4034.0,322.61,322.8,322.47,322.6,4034.0
2025-03-18 15:25:00,322.62,322.87,322.12,322.38,7375.0,322.62,322.87,322.12,322.38,7375.0
2025-03-18 15:30:00,322.67,323.18,322.4,322.84,3859.0,322.67,323.18,322.4,322.84,3859.0
2025-03-18 15:35:00,322.73,322.76,322.3,322.46,3811.0,322.73,322.76,322.3,322.46,3811.0
2025-03-18 15:40:00,322.45,323.34,322.45,322.52,8306.0,322.45,323.34,322.45,322.52,8306.0
2025-03-18 15:45:00,322.4,322.7,322.17,322.32,10005.0,322.4,322.7,322.17,322.32,10005.0
2025-03-18 15:50:00,322.43,322.87,322.31,322.74,12778.0,322.43,322.87,322.31,322.74,12778.0
2025-03-18 15:55:00,323.0,323.13,322.51,323.01,30069.0,323.0,323.13,322.51,323.01,30069.0
2025-03-19 09:30:00,319.45,321.51,318.56,321.0,26231.0,319.45,321.51,318.56,321.0,26231.0
2025-03-19 09:35:00,321.02,321.02,318.81,320.1,9054.0,321.02,321.02,318.81,320.1,9054.0
2025-03-19 09:40:00,320.34,321.12,320.16,320.6,2300.0,320.34,321.12,320.16,320.6,2300.0
2025-03-19 09:45:00,321.14,322.38,321.01,321.21,7337.0,321.14,322.38,321.01,321.21,7337.0
2025-03-19 09:50:00,320.62,320.62,320.0,320.47,3568.0,320.62,320.62,320.0,320.47,3568.0
2025-03-19 09:55:00,320.47,321.0,320.28,320.8,6426.0,320.47,321.0,320.28,320.8,6426.0
2025-03-19 10:00:00,320.8,323.28,320.8,322.94,8784.0,320.8,323.28,320.8,322.94,8784.0
2025-03-19 10:05:00,323.42,324.25,323.29,323.91,1626.0,323.42,324.25,323.29,323.91,1626.0
2025-03-19 10:10:00,324.14,325.43,324.14,324.83,9163.0,324.14,325.43,324.14,324.83,9163.0
2025-03-19 10:15:00,324.93,325.65,324.43,325.65,1476.0,324.93,325.65,324.43,325.65,1476.0
2025-03-19 10:20:00,325.48,325.82,324.93,325.02,4684.0,325.48,325.82,324.93,325.02,4684.0
2025-03-19 10:25:00,324.7,325.5,324.66,325.5,1991.0,324.7,325.5,324.66,325.5,1991.0
2025-03-19 10:30:00,325.01,325.68,324.79,325.13,6951.0,325.01,325.68,324.79,325.13,6951.0
2025-03-19 10:35:00,325.13,325.14,324.58,324.88,2475.0,325.13,325.14,324.58,324.88,2475.0
2025-03-19 10:40:00,325.38,325.38,325.2,325.2,300.0,325.38,325.38,325.2,325.2,300.0
2025-03-19 10:45:00,325.47,325.81,325.1,325.81,2100.0,325.47,325.81,325.1,325.81,2100.0
2025-03-19 10:50:00,325.48,325.6,324.89,325.59,2108.0,325.48,325.6,324.89,325.59,2108.0
2025-03-19 10:55:00,325.12,325.77,325.11,325.77,1403.0,325.12,325.77,325.11,325.77,1403.0
2025-03-19 11:00:00,325.88,326.46,325.88,326.44,1857.0,325.88,326.46,325.88,326.44,1857.0
2025-03-19 11:05:00,326.12,327.37,326.12,327.37,2368.0,326.12,327.37,326.12,327.37,2368.0
2025-03-19 11:10:00,327.35,327.71,327.0,327.71,1225.0,327.35,327.71,327.0,327.71,1225.0
2025-03-19 11:15:00,328.0,328.0,326.53,326.53,3128.0,328.0,328.0,326.53,326.53,3128.0
2025-03-19 11:20:00,326.53,327.5,326.53,327.49,1291.0,326.53,327.5,326.53,327.49,1291.0
2025-03-19 11:25:00,327.58,327.77,327.16,327.45,1164.0,327.58,327.77,327.16,327.45,1164.0
2025-03-19 11:30:00,326.65,326.99,326.65,326.99,700.0,326.65,326.99,326.65,326.99,700.0
2025-03-19 11:35:00,326.69,327.42,326.68,327.06,1100.0,326.69,327.42,326.68,327.06,1100.0
2025-03-19 11:40:00,327.2,327.46,327.06,327.34,1700.0,327.2,327.46,327.06,327.34,1700.0
2025-03-19 11:45:00,327.2,327.25,327.19,327.24,2669.0,327.2,327.25,327.19,327.24,2669.0
2025-03-19 11:50:00,327.5,328.23,327.48,328.13,2490.0,327.5,328.23,327.48,328.13,2490.0
2025-03-19 11:55:00,328.12,328.12,326.91,327.06,4042.0,328.12,328.12,326.91,327.06,4042.0
2025-03-19 12:00:00,327.21,327.64,326.98,327.0,1304.0,327.21,327.64,326.98,327.0,1304.0
2025-03-19 12:05:00,327.17,327.32,327.05,327.19,1133.0,327.17,327.32,327.05,327.19,1133.0
2025-03-19 12:10:00,326.96,327.14,326.68,326.95,1388.0,326.96,327.14,326.68,326.95,1388.0
2025-03-19 12:15:00,326.65,326.92,326.33,326.91,4091.0,326.65,326.92,326.33,326.91,4091.0
2025-03-19 12:20:00,326.69,326.69,325.42,325.88,1004.0,326.69,326.69,325.42,325.88,1004.0
2025-03-19 12:25:00,325.95,326.18,325.73,326.18,3307.0,325.95,326.18,325.73,326.18,3307.0
2025-03-19 12:30:00,325.96,325.97,325.76,325.97,1562.0,325.96,325.97,325.76,325.97,1562.0
2025-03-19 12:35:00,325.97,326.3,325.64,326.2,2117.0,325.97,326.3,325.64,326.2,2117.0
2025-03-19 12:40:00,326.46,326.61,326.43,326.46,1178.0,326.46,326.61,326.43,326.46,1178.0
2025-03-19 12:45:00,326.22,326.61,325.82,325.98,1643.0,326.22,326.61,325.82,325.98,1643.0
2025-03-19 12:50:00,325.95,326.0,325.51,326.0,1505.0,325.95,326.0,325.51,326.0,1505.0
2025-03-19 12:55:00,325.87,325.87,325.46,325.46,997.0,325.87,325.87,325.46,325.46,997.0
2025-03-19 13:00:00,325.57,325.57,325.1,325.1,1065.0,325.57,325.57,325.1,325.1,1065.0
2025-03-19 13:05:00,324.89,324.96,324.89,324.96,1466.0,324.89,324.96,324.89,324.96,1466.0
2025-03-19 13:10:00,324.65,324.65,323.95,324.16,3393.0,324.65,324.65,323.95,324.16,3393.0
2025-03-19 13:15:00,323.85,324.25,323.8,324.21,2566.0,323.85,324.25,323.8,324.21,2566.0
2025-03-19 13:20:00,324.26,324.26,324.12,324.25,1388.0,324.26,324.26,324.12,324.25,1388.0
2025-03-19 13:25:00,324.21,324.42,323.94,323.94,2051.0,324.21,324.42,323.94,323.94,2051.0
2025-03-19 13:30:00,324.12,324.15,323.9,324.03,654.0,324.12,324.15,323.9,324.03,654.0
2025-03-19 13:35:00,323.99,324.51,323.8,324.19,1650.0,323.99,324.51,323.8,324.19,1650.0
2025-03-19 13:40:00,324.19,324.61,323.01,323.01,8206.0,324.19,324.61,323.01,323.01,8206.0
2025-03-19 13:45:00,323.19,323.19,322.5,322.61,4525.0,323.19,323.19,322.5,322.61,4525.0
2025-03-19 13:50:00,322.71,323.09,322.61,322.74,3544.0,322.71,323.09,322.61,322.74,3544.0
2025-03-19 13:55:00,322.74,323.11,322.52,323.11,3785.0,322.74,323.11,322.52,323.11,3785.0
2025-03-19 14:00:00,322.68,324.42,322.32,324.16,4874.0,322.68,324.42,322.32,324.16,4874.0
2025-03-19 14:05:00,324.16,324.42,323.6,324.31,3560.0,324.16,324.42,323.6,324.31,3560.0
2025-03-19 14:10:00,324.31,324.7,323.98,324.64,18356.0,324.31,324.7,323.98,324.64,18356.0
2025-03-19 14:15:00,324.64,324.64,323.96,324.36,4478.0,324.64,324.64,323.96,324.36,4478.0
2025-03-19 14:20:00,324.37,325.21,324.36,325.2,4952.0,324.37,325.21,324.36,325.2,4952.0
2025-03-19 14:25:00,325.33,325.58,324.93,325.25,6888.0,325.33,325.58,324.93,325.25,6888.0
2025-03-19 14:30:00,324.95,326.65,324.95,326.18,5185.0,324.95,326.65,324.95,326.18,5185.0
2025-03-19 14:35:00,326.46,326.84,326.1,326.21,2159.0,326.46,326.84,326.1,326.21,2159.0
2025-03-19 14:40:00,325.87,327.05,325.87,327.05,2801.0,325.87,327.05,325.87,327.05,2801.0
2025-03-19 14:45:00,327.25,327.91,326.88,327.55,3379.0,327.25,327.91,326.88,327.55,3379.0
2025-03-19 14:50:00,327.71,330.0,327.67,329.9,15618.0,327.71,330.0,327.67,329.9,15618.0
2025-03-19 14:55:00,329.85,330.38,329.48,329.9,9334.0,329.85,330.38,329.48,329.9,9334.0
2025-03-19 15:00:00,330.18,330.29,329.6,329.86,5289.0,330.18,330.29,329.6,329.86,5289.0
2025-03-19 15:05:00,329.86,330.55,329.77,330.22,4356.0,329.86,330.55,329.77,330.22,4356.0
2025-03-19 15:10:00,330.81,330.81,329.85,330.2,2435.0,330.81,330.81,329.85,330.2,2435.0
2025-03-19 15:15:00,330.39,330.62,329.78,330.35,2419.0,330.39,330.62,329.78,330.35,2419.0
2025-03-19 15:20:00,330.24,330.34,329.3,329.48,5451.0,330.24,330.34,329.3,329.48,5451.0
2025-03-19 15:25:00,329.89,329.89,328.36,328.56,4957.0,329.89,329.89,328.36,328.56,4957.0
2025-03-19 15:30:00,328.98,329.79,328.66,329.22,7855.0,328.98,329.79,328.66,329.22,7855.0
2025-03-19 15:35:00,329.31,330.0,328.89,329.79,5591.0,329.31,330.0,328.89,329.79,5591.0
2025-03-19 15:40:00,329.57,330.3,329.56,330.1,4550.0,329.57,330.3,329.56,330.1,4550.0
2025-03-19 15:45:00,330.31,330.31,329.59,329.85,6004.0,330.31,330.31,329.59,329.85,6004.0
2025-03-19 15:50:00,329.66,329.86,328.8,329.43,15386.0,329.66,329.86,328.8,329.43,15386.0
2025-03-19 15:55:00,329.48,330.24,329.4,329.57,47640.0,329.48,330.24,329.4,329.57,47640.0
2025-03-20 09:30:00,328.03,330.45,326.79,329.86,17320.0,328.03,330.45,326.79,329.86,17320.0
2025-03-20 09:35:00,329.36,329.36,326.33,328.21,3309.0,329.36,329.36,326.33,328.21,3309.0
2025-03-20 09:40:00,329.21,329.21,327.15,327.87,5716.0,329.21,329.21,327.15,327.87,5716.0
2025-03-20 09:45:00,328.13,329.14,327.88,328.4,7442.0,328.13,329.14,327.88,328.4,7442.0
2025-03-20 09:50:00,328.11,329.91,328.1,329.91,8219.0,328.11,329.91,328.1,329.91,8219.0
2025-03-20 09:55:00,330.06,332.57,329.9,331.83,4934.0,330.06,332.57,329.9,331.83,4934.0
2025-03-20 10:00:00,331.86,333.01,331.72,332.11,5165.0,331.86,333.01,331.72,332.11,5165.0
2025-03-20 10:05:00,332.13,332.22,330.38,330.38,6223.0,332.13,332.22,330.38,330.38,6223.0
2025-03-20 10:10:00,330.69,331.42,330.31,330.37,4341.0,330.69,331.42,330.31,330.37,4341.0
2025-03-20 10:15:00,330.4,331.42,329.83,330.76,5261.0,330.4,331.42,329.83,330.76,5261.0
2025-03-20 10:20:00,330.77,331.55,330.47,331.55,3188.0,330.77,331.55,330.47,331.55,3188.0
2025-03-20 10:25:00,331.5,332.6,331.5,332.18,3892.0,331.5,332.6,331.5,332.18,3892.0
2025-03-20 10:30:00,332.17,332.17,330.82,331.0,5775.0,332.17,332.17,330.82,331.0,5775.0
2025-03-20 10:35:00,330.46,331.28,330.32,330.86,8970.0,330.46,331.28,330.32,330.86,8970.0
2025-03-20 10:40:00,330.27,331.22,330.19,330.96,5687.0,330.27,331.22,330.19,330.96,5687.0
2025-03-20 10:45:00,331.29,331.57,330.85,331.51,5265.0,331.29,331.57,330.85,331.51,5265.0
2025-03-20 10:50:00,330.91,331.7,330.62,330.79,2845.0,330.91,331.7,330.62,330.79,2845.0
2025-03-20 10:55:00,331.5,331.52,330.0,330.0,9062.0,331.5,331.52,330.0,330.0,9062.0
2025-03-20 11:00:00,330.25,330.56,329.72,330.23,3679.0,330.25,330.56,329.72,330.23,3679.0
2025-03-20 11:05:00,330.23,330.23,329.5,329.81,3883.0,330.23,330.23,329.5,329.81,3883.0
2025-03-20 11:10:00,329.51,329.55,328.6,329.1,2285.0,329.51,329.55,328.6,329.1,2285.0
2025-03-20 11:15:00,328.81,328.81,328.26,328.48,1687.0,328.81,328.81,328.26,328.48,1687.0
2025-03-20 11:20:00,328.78,329.02,328.66,328.9,1503.0,328.78,329.02,328.66,328.9,1503.0
2025-03-20 11:25:00,329.0,329.1,328.28,328.29,4868.0,329.0,329.1,328.28,328.29,4868.0
2025-03-20 11:30:00,328.45,328.49,328.0,328.0,1000.0,328.45,328.49,328.0,328.0,1000.0
2025-03-20 11:35:00,327.87,328.21,327.6,327.93,4551.0,327.87,328.21,327.6,327.93,4551.0
2025-03-20 11:40:00,328.38,328.81,327.99,328.81,4453.0,328.38,328.81,327.99,328.81,4453.0
2025-03-20 11:45:00,328.8,329.27,328.77,329.26,1320.0,328.8,329.27,328.77,329.26,1320.0
2025-03-20 11:50:00,328.8,329.42,328.8,329.34,2499.0,328.8,329.42,328.8,329.34,2499.0
2025-03-20 11:55:00,329.33,329.33,328.02,328.02,3173.0,329.33,329.33,328.02,328.02,3173.0
2025-03-20 12:00:00,328.01,329.19,328.01,329.19,3172.0,328.01,329.19,328.01,329.19,3172.0
2025-03-20 12:05:00,328.64,328.69,327.71,328.35,4236.0,328.64,328.69,327.71,328.35,4236.0
2025-03-20 12:10:00,328.24,328.53,327.7,328.22,2400.0,328.24,328.53,327.7,328.22,2400.0
2025-03-20 12:15:00,328.22,328.22,327.36,327.36,787.0,328.22,328.22,327.36,327.36,787.0
2025-03-20 12:20:00,327.56,327.57,326.77,326.77,7714.0,327.56,327.57,326.77,326.77,7714.0
2025-03-20 12:25:00,326.5,327.1,326.27,326.44,3821.0,326.5,327.1,326.27,326.44,3821.0
2025-03-20 12:30:00,326.62,326.95,326.21,326.66,1750.0,326.62,326.95,326.21,326.66,1750.0
2025-03-20 12:35:00,326.47,327.1,326.28,326.88,4538.0,326.47,327.1,326.28,326.88,4538.0
2025-03-20 12:40:00,326.87,326.91,326.11,326.51,7172.0,326.87,326.91,326.11,326.51,7172.0
2025-03-20 12:45:00,326.56,327.15,326.25,326.5,6159.0,326.56,327.15,326.25,326.5,6159.0
2025-03-20 12:50:00,326.5,327.3,326.5,327.3,700.0,326.5,327.3,326.5,327.3,700.0
2025-03-20 12:55:00,327.04,327.04,326.72,326.72,600.0,327.04,327.04,326.72,326.72,600.0
2025-03-20 13:00:00,326.81,327.4,326.63,326.63,959.0,326.81,327.4,326.63,326.63,959.0
2025-03-20 13:05:00,326.88,327.72,326.84,327.38,4083.0,326.88,327.72,326.84,327.38,4083.0
2025-03-20 13:10:00,327.13,327.56,326.75,326.75,2181.0,327.13,327.56,326.75,326.75,2181.0
2025-03-20 13:15:00,327.03,327.04,326.44,326.92,4110.0,327.03,327.04,326.44,326.92,4110.0
2025-03-20 13:20:00,326.93,326.98,326.48,326.68,1564.0,326.93,326.98,326.48,326.68,1564.0
2025-03-20 13:25:00,326.43,326.54,326.0,326.24,2732.0,326.43,326.54,326.0,326.24,2732.0
2025-03-20 13:30:00,326.18,327.03,326.17,326.98,2460.0,326.18,327.03,326.17,326.98,2460.0
2025-03-20 13:35:00,326.98,327.29,326.73,327.15,1426.0,326.98,327.29,326.73,327.15,1426.0
2025-03-20 13:40:00,327.26,327.26,326.97,327.01,700.0,327.26,327.26,326.97,327.01,700.0
2025-03-20 13:45:00,327.29,327.57,326.83,326.87,3187.0,327.29,327.57,326.83,326.87,3187.0
2025-03-20 13:50:00,326.9,327.04,326.77,326.77,913.0,326.9,327.04,326.77,326.77,913.0
2025-03-20 13:55:00,326.72,327.08,326.63,327.05,2395.0,326.72,327.08,326.63,327.05,2395.0
2025-03-20 14:00:00,326.93,327.12,326.57,327.09,2494.0,326.93,327.12,326.57,327.09,2494.0
2025-03-20 14:05:00,327.03,327.12,326.65,326.85,2966.0,327.03,327.12,326.65,326.85,2966.0
2025-03-20 14:10:00,326.98,327.23,326.61,326.61,2446.0,326.98,327.23,326.61,326.61,2446.0
2025-03-20 14:15:00,326.8,327.03,326.78,327.03,1784.0,326.8,327.03,326.78,327.03,1784.0
2025-03-20 14:20:00,326.87,326.87,326.0,326.21,2961.0,326.87,326.87,326.0,326.21,2961.0
2025-03-20 14:25:00,326.21,326.26,325.6,325.6,5927.0,326.21,326.26,325.6,325.6,5927.0
2025-03-20 14:30:00,325.59,325.62,324.89,325.32,4337.0,325.59,325.62,324.89,325.32,4337.0
2025-03-20 14:35:00,325.31,325.65,324.89,325.46,17954.0,325.31,325.65,324.89,325.46,17954.0
2025-03-20 14:40:00,325.47,325.47,324.9,324.9,3030.0,325.47,325.47,324.9,324.9,3030.0
2025-03-20 14:45:00,324.9,325.44,324.6,325.06,5828.0,324.9,325.44,324.6,325.06,5828.0
2025-03-20 14:50:00,325.14,326.32,325.08,325.78,5470.0,325.14,326.32,325.08,325.78,5470.0
2025-03-20 14:55:00,326.12,326.16,325.09,325.1,6797.0,326.12,326.16,325.09,325.1,6797.0
2025-03-20 15:00:00,325.38,325.82,325.1,325.28,4067.0,325.38,325.82,325.1,325.28,4067.0
2025-03-20 15:05:00,325.15,325.63,325.0,325.0,4261.0,325.15,325.63,325.0,325.0,4261.0
2025-03-20 15:10:00,324.8,325.37,324.8,325.1,4331.0,324.8,325.37,324.8,325.1,4331.0
2025-03-20 15:15:00,324.85,325.07,324.58,324.6,6429.0,324.85,325.07,324.58,324.6,6429.0
2025-03-20 15:20:00,324.76,325.25,324.76,325.13,3839.0,324.76,325.25,324.76,325.13,3839.0
2025-03-20 15:25:00,325.0,325.0,323.62,323.62,4882.0,325.0,325.0,323.62,323.62,4882.0
2025-03-20 15:30:00,323.78,324.39,323.77,324.05,7303.0,323.78,324.39,323.77,324.05,7303.0
2025-03-20 15:35:00,324.02,324.44,323.48,323.48,4813.0,324.02,324.44,323.48,323.48,4813.0
2025-03-20 15:40:00,323.5,324.03,323.5,323.88,5089.0,323.5,324.03,323.5,323.88,5089.0
2025-03-20 15:45:00,323.99,324.44,323.89,323.99,7929.0,323.99,324.44,323.89,323.99,7929.0
2025-03-20 15:50:00,324.14,324.4,323.29,323.96,16442.0,324.14,324.4,323.29,323.96,16442.0
2025-03-20 15:55:00,324.25,324.48,323.94,324.39,28170.0,324.25,324.48,323.94,324.39,28170.0
2025-03-21 09:30:00,317.64,317.64,312.29,312.65,150292.0,317.64,317.64,312.29,312.65,150292.0
2025-03-21 09:35:00,314.64,314.64,311.0,312.61,23674.0,314.64,314.64,311.0,312.61,23674.0
2025-03-21 09:40:00,312.61,314.91,312.44,313.52,16426.0,312.61,314.91,312.44,313.52,16426.0
2025-03-21 09:45:00,312.61,312.77,311.72,311.8,4011.0,312.61,312.77,311.72,311.8,4011.0
2025-03-21 09:50:00,311.66,313.32,311.12,313.32,15617.0,311.66,313.32,311.12,313.32,15617.0
2025-03-21 09:55:00,313.19,314.55,312.83,314.15,13301.0,313.19,314.55,312.83,314.15,13301.0
2025-03-21 10:00:00,313.86,315.45,313.34,314.45,19022.0,313.86,315.45,313.34,314.45,19022.0
2025-03-21 10:05:00,314.75,315.63,313.74,314.11,15309.0,314.75,315.63,313.74,314.11,15309.0
2025-03-21 10:10:00,314.34,315.3,313.62,315.05,10491.0,314.34,315.3,313.62,315.05,10491.0
2025-03-21 10:15:00,314.85,316.5,314.85,316.1,4389.0,314.85,316.5,314.85,316.1,4389.0
2025-03-21 10:20:00,316.24,317.21,316.21,317.19,5020.0,316.24,317.21,316.21,317.19,5020.0
2025-03-21 10:25:00,316.56,316.57,315.16,315.88,4660.0,316.56,316.57,315.16,315.88,4660.0
2025-03-21 10:30:00,316.0,317.9,316.0,317.35,3845.0,316.0,317.9,316.0,317.35,3845.0
2025-03-21 10:35:00,317.43,318.12,317.4,317.94,9116.0,317.43,318.12,317.4,317.94,9116.0
2025-03-21 10:40:00,317.82,318.81,317.63,318.09,8701.0,317.82,318.81,317.63,318.09,8701.0
2025-03-21 10:45:00,318.09,319.6,317.9,319.6,6483.0,318.09,319.6,317.9,319.6,6483.0
2025-03-21 10:50:00,319.38,320.19,318.94,320.12,6820.0,319.38,320.19,318.94,320.12,6820.0
2025-03-21 10:55:00,319.99,322.26,319.99,321.82,4069.0,319.99,322.26,319.99,321.82,4069.0
2025-03-21 11:00:00,322.31,322.33,321.34,321.88,14003.0,322.31,322.33,321.34,321.88,14003.0
2025-03-21 11:05:00,321.88,322.7,321.72,322.24,5708.0,321.88,322.7,321.72,322.24,5708.0
2025-03-21 11:10:00,322.64,323.83,322.26,322.96,2989.0,322.64,323.83,322.26,322.96,2989.0
2025-03-21 11:15:00,323.22,323.5,322.53,322.7,8910.0,323.22,323.5,322.53,322.7,8910.0
2025-03-21 11:20:00,322.79,323.15,322.27,322.82,3768.0,322.79,323.15,322.27,322.82,3768.0
2025-03-21 11:25:00,322.46,322.46,321.53,321.56,2260.0,322.46,322.46,321.53,321.56,2260.0
2025-03-21 11:30:00,321.78,322.79,321.77,322.13,3001.0,321.78,322.79,321.77,322.13,3001.0
2025-03-21 11:35:00,322.21,322.24,321.47,321.95,4440.0,322.21,322.24,321.47,321.95,4440.0
2025-03-21 11:40:00,321.76,322.44,321.75,321.98,1301.0,321.76,322.44,321.75,321.98,1301.0
2025-03-21 11:45:00,322.1,322.34,321.26,321.26,3429.0,322.1,322.34,321.26,321.26,3429.0
2025-03-21 11:50:00,321.26,321.46,320.3,320.74,7630.0,321.26,321.46,320.3,320.74,7630.0
2025-03-21 11:55:00,320.89,321.43,320.69,320.69,3798.0,320.89,321.43,320.69,320.69,3798.0
2025-03-21 12:00:00,320.87,321.23,319.8,319.82,7513.0,320.87,321.23,319.8,319.82,7513.0
2025-03-21 12:05:00,319.85,321.34,319.85,321.24,2829.0,319.85,321.34,319.85,321.24,2829.0
2025-03-21 12:10:00,321.24,322.04,321.23,321.66,12223.0,321.24,322.04,321.23,321.66,12223.0
2025-03-21 12:15:00,321.66,322.1,321.6,322.1,2850.0,321.66,322.1,321.6,322.1,2850.0
2025-03-21 12:20:00,322.12,322.56,321.65,322.48,3248.0,322.12,322.56,321.65,322.48,3248.0
2025-03-21 12:25:00,322.48,323.17,322.11,322.16,6978.0,322.48,323.17,322.11,322.16,6978.0
2025-03-21 12:30:00,322.11,322.81,322.1,322.25,2444.0,322.11,322.81,322.1,322.25,2444.0
2025-03-21 12:35:00,322.02,322.3,321.8,322.17,1720.0,322.02,322.3,321.8,322.17,1720.0
2025-03-21 12:40:00,322.3,323.0,322.23,322.74,11452.0,322.3,323.0,322.23,322.74,11452.0
2025-03-21 12:45:00,323.08,324.02,322.89,324.0,6214.0,323.08,324.02,322.89,324.0,6214.0
2025-03-21 12:50:00,324.05,324.17,323.54,323.71,1946.0,324.05,324.17,323.54,323.71,1946.0
2025-03-21 12:55:00,323.57,324.38,323.43,324.29,3448.0,323.57,324.38,323.43,324.29,3448.0
2025-03-21 13:00:00,324.28,324.28,323.36,323.36,1400.0,324.28,324.28,323.36,323.36,1400.0
2025-03-21 13:05:00,323.35,323.64,323.28,323.63,2772.0,323.35,323.64,323.28,323.63,2772.0
2025-03-21 13:10:00,323.88,323.92,322.7,322.71,2894.0,323.88,323.92,322.7,322.71,2894.0
2025-03-21 13:15:00,323.07,323.07,322.23,322.6,4807.0,323.07,323.07,322.23,322.6,4807.0
2025-03-21 13:20:00,322.6,323.2,322.6,323.06,5852.0,322.6,323.2,322.6,323.06,5852.0
2025-03-21 13:25:00,322.9,322.9,322.26,322.35,2439.0,322.9,322.9,322.26,322.35,2439.0
2025-03-21 13:30:00,322.01,322.45,321.6,322.27,5608.0,322.01,322.45,321.6,322.27,5608.0
2025-03-21 13:35:00,322.34,322.74,322.28,322.28,1597.0,322.34,322.74,322.28,322.28,1597.0
2025-03-21 13:40:00,322.41,322.96,322.41,322.96,1338.0,322.41,322.96,322.41,322.96,1338.0
2025-03-21 13:45:00,322.94,323.24,322.74,322.95,2434.0,322.94,323.24,322.74,322.95,2434.0
2025-03-21 13:50:00,322.89,323.06,322.86,322.86,800.0,322.89,323.06,322.86,322.86,800.0
2025-03-21 13:55:00,322.88,322.88,321.38,321.41,11517.0,322.88,322.88,321.38,321.41,11517.0
2025-03-21 14:00:00,321.27,321.8,321.26,321.57,5222.0,321.27,321.8,321.26,321.57,5222.0
2025-03-21 14:05:00,321.37,321.63,321.1,321.63,2884.0,321.37,321.63,321.1,321.63,2884.0
2025-03-21 14:10:00,321.5,321.73,321.03,321.03,2536.0,321.5,321.73,321.03,321.03,2536.0
2025-03-21 14:15:00,321.13,321.56,321.12,321.16,3946.0,321.13,321.56,321.12,321.16,3946.0
2025-03-21 14:20:00,321.47,321.48,320.64,320.73,5108.0,321.47,321.48,320.64,320.73,5108.0
2025-03-21 14:25:00,320.61,321.05,320.56,320.8,8563.0,320.61,321.05,320.56,320.8,8563.0
2025-03-21 14:30:00,320.76,321.3,320.76,321.08,2321.0,320.76,321.3,320.76,321.08,2321.0
2025-03-21 14:35:00,320.85,321.52,320.78,321.5,6446.0,320.85,321.52,320.78,321.5,6446.0
2025-03-21 14:40:00,321.38,321.65,321.06,321.65,2723.0,321.38,321.65,321.06,321.65,2723.0
2025-03-21 14:45:00,321.6,322.03,321.38,321.89,2757.0,321.6,322.03,321.38,321.89,2757.0
2025-03-21 14:50:00,321.93,321.93,321.59,321.65,1383.0,321.93,321.93,321.59,321.65,1383.0
2025-03-21 14:55:00,321.94,322.53,321.82,322.53,3601.0,321.94,322.53,321.82,322.53,3601.0
2025-03-21 15:00:00,322.44,322.91,322.2,322.91,6329.0,322.44,322.91,322.2,322.91,6329.0
2025-03-21 15:05:00,322.62,322.68,322.05,322.05,3685.0,322.62,322.68,322.05,322.05,3685.0
2025-03-21 15:10:00,322.05,322.32,321.78,322.15,2819.0,322.05,322.32,321.78,322.15,2819.0
2025-03-21 15:15:00,322.35,322.45,321.86,322.4,6384.0,322.35,322.45,321.86,322.4,6384.0
2025-03-21 15:20:00,322.4,322.57,321.73,322.47,5577.0,322.4,322.57,321.73,322.47,5577.0
2025-03-21 15:25:00,322.27,322.47,322.08,322.4,6262.0,322.27,322.47,322.08,322.4,6262.0
2025-03-21 15:30:00,322.47,322.85,322.17,322.54,6539.0,322.47,322.85,322.17,322.54,6539.0
2025-03-21 15:35:00,322.5,322.83,322.19,322.49,7602.0,322.5,322.83,322.19,322.49,7602.0
2025-03-21 15:40:00,322.3,322.56,321.95,322.56,9140.0,322.3,322.56,321.95,322.56,9140.0
2025-03-21 15:45:00,322.31,322.31,321.59,321.59,8273.0,322.31,322.31,321.59,321.59,8273.0
2025-03-21 15:50:00,321.97,322.35,321.02,321.31,40604.0,321.97,322.35,321.02,321.31,40604.0
2025-03-21 15:55:00,321.19,322.98,321.19,322.75,44556.0,321.19,322.98,321.19,322.75,44556.0
2025-03-24 09:30:00,324.81,332.33,324.81,329.71,42631.0,324.81,332.33,324.81,329.71,42631.0
2025-03-24 09:35:00,329.9,332.88,329.17,331.58,16579.0,329.9,332.88,329.17,331.58,16579.0
2025-03-24 09:40:00,331.44,333.3,330.49,332.89,16011.0,331.44,333.3,330.49,332.89,16011.0
2025-03-24 09:45:00,332.89,333.36,331.76,333.36,8939.0,332.89,333.36,331.76,333.36,8939.0
2025-03-24 09:50:00,333.6,334.0,332.39,333.86,8340.0,333.6,334.0,332.39,333.86,8340.0
2025-03-24 09:55:00,333.96,334.42,333.29,333.82,13734.0,333.96,334.42,333.29,333.82,13734.0
2025-03-24 10:00:00,333.5,334.78,331.79,334.44,33954.0,333.5,334.78,331.79,334.44,33954.0
2025-03-24 10:05:00,334.91,334.92,333.39,334.33,11131.0,334.91,334.92,333.39,334.33,11131.0
2025-03-24 10:10:00,334.38,335.09,333.72,333.72,16256.0,334.38,335.09,333.72,333.72,16256.0
2025-03-24 10:15:00,333.88,334.95,333.25,334.95,10269.0,333.88,334.95,333.25,334.95,10269.0
2025-03-24 10:20:00,334.48,335.34,334.28,334.5,6434.0,334.48,335.34,334.28,334.5,6434.0
2025-03-24 10:25:00,334.0,334.1,333.19,333.94,6832.0,334.0,334.1,333.19,333.94,6832.0
2025-03-24 10:30:00,334.19,334.58,333.06,333.12,19118.0,334.19,334.58,333.06,333.12,19118.0
2025-03-24 10:35:00,333.1,333.66,332.85,332.85,10269.0,333.1,333.66,332.85,332.85,10269.0
2025-03-24 10:40:00,333.0,333.84,332.64,333.46,7776.0,333.0,333.84,332.64,333.46,7776.0
2025-03-24 10:45:00,333.67,334.34,333.37,333.97,4772.0,333.67,334.34,333.37,333.97,4772.0
2025-03-24 10:50:00,334.0,335.32,334.0,334.75,6708.0,334.0,335.32,334.0,334.75,6708.0
2025-03-24 10:55:00,334.9,335.08,334.52,335.08,3440.0,334.9,335.08,334.52,335.08,3440.0
2025-03-24 11:00:00,335.23,335.37,335.01,335.3,2050.0,335.23,335.37,335.01,335.3,2050.0
2025-03-24 11:05:00,335.13,336.15,334.26,334.89,7324.0,335.13,336.15,334.26,334.89,7324.0
2025-03-24 11:10:00,334.78,334.78,333.62,333.62,11089.0,334.78,334.78,333.62,333.62,11089.0
2025-03-24 11:15:00,333.64,334.05,333.16,333.23,12848.0,333.64,334.05,333.16,333.23,12848.0
2025-03-24 11:20:00,333.5,334.38,333.41,334.38,7755.0,333.5,334.38,333.41,334.38,7755.0
2025-03-24 11:25:00,334.06,334.06,333.54,333.68,1762.0,334.06,334.06,333.54,333.68,1762.0
2025-03-24 11:30:00,333.69,334.49,333.68,334.29,8386.0,333.69,334.49,333.68,334.29,8386.0
2025-03-24 11:35:00,334.5,334.52,333.59,333.6,3391.0,334.5,334.52,333.59,333.6,3391.0
2025-03-24 11:40:00,333.88,334.07,333.52,333.99,3411.0,333.88,334.07,333.52,333.99,3411.0
2025-03-24 11:45:00,334.23,334.69,334.01,334.2,3297.0,334.23,334.69,334.01,334.2,3297.0
2025-03-24 11:50:00,334.26,334.26,333.88,334.11,2162.0,334.26,334.26,333.88,334.11,2162.0
2025-03-24 11:55:00,333.83,334.21,333.47,334.2,3796.0,333.83,334.21,333.47,334.2,3796.0
2025-03-24 12:00:00,334.38,334.81,334.18,334.56,2833.0,334.38,334.81,334.18,334.56,2833.0
2025-03-24 12:05:00,334.54,335.16,334.54,334.96,4021.0,334.54,335.16,334.54,334.96,4021.0
2025-03-24 12:10:00,334.96,335.16,334.14,334.76,13564.0,334.96,335.16,334.14,334.76,13564.0
2025-03-24 12:15:00,334.54,334.67,334.23,334.53,9532.0,334.54,334.67,334.23,334.53,9532.0
2025-03-24 12:20:00,334.53,334.74,334.37,334.38,2110.0,334.53,334.74,334.37,334.38,2110.0
2025-03-24 12:25:00,334.31,334.5,333.74,333.94,4841.0,334.31,334.5,333.74,333.94,4841.0
2025-03-24 12:30:00,333.57,334.05,333.51,333.8,2650.0,333.57,334.05,333.51,333.8,2650.0
2025-03-24 12:35:00,334.0,334.07,333.49,333.57,4812.0,334.0,334.07,333.49,333.57,4812.0
2025-03-24 12:40:00,333.64,333.65,332.96,333.59,5840.0,333.64,333.65,332.96,333.59,5840.0
2025-03-24 12:45:00,333.59,333.71,333.0,333.0,4264.0,333.59,333.71,333.0,333.0,4264.0
2025-03-24 12:50:00,333.04,333.43,333.03,333.26,1499.0,333.04,333.43,333.03,333.26,1499.0
2025-03-24 12:55:00,333.25,333.45,333.22,333.31,1899.0,333.25,333.45,333.22,333.31,1899.0
2025-03-24 13:00:00,333.18,333.27,332.84,333.15,5760.0,333.18,333.27,332.84,333.15,5760.0
2025-03-24 13:05:00,333.1,333.47,333.04,333.36,3757.0,333.1,333.47,333.04,333.36,3757.0
2025-03-24 13:10:00,333.19,333.91,333.18,333.52,15526.0,333.19,333.91,333.18,333.52,15526.0
2025-03-24 13:15:00,333.52,333.78,333.44,333.64,8797.0,333.52,333.78,333.44,333.64,8797.0
2025-03-24 13:20:00,333.64,333.94,333.49,333.81,3472.0,333.64,333.94,333.49,333.81,3472.0
2025-03-24 13:25:00,333.81,334.24,333.63,333.89,7190.0,333.81,334.24,333.63,333.89,7190.0
2025-03-24 13:30:00,334.35,335.24,334.33,335.02,5208.0,334.35,335.24,334.33,335.02,5208.0
2025-03-24 13:35:00,335.07,335.53,334.98,335.33,7206.0,335.07,335.53,334.98,335.33,7206.0
2025-03-24 13:40:00,335.13,335.28,334.55,334.63,4847.0,335.13,335.28,334.55,334.63,4847.0
2025-03-24 13:45:00,334.63,335.34,334.62,335.34,3151.0,334.63,335.34,334.62,335.34,3151.0
2025-03-24 13:50:00,335.43,335.43,334.91,334.91,5023.0,335.43,335.43,334.91,334.91,5023.0
2025-03-24 13:55:00,334.77,334.89,334.51,334.67,2098.0,334.77,334.89,334.51,334.67,2098.0
2025-03-24 14:00:00,334.39,334.39,333.33,333.4,2718.0,334.39,334.39,333.33,333.4,2718.0
2025-03-24 14:05:00,333.41,333.9,333.28,333.68,6761.0,333.41,333.9,333.28,333.68,6761.0
2025-03-24 14:10:00,333.68,333.81,333.62,333.62,1740.0,333.68,333.81,333.62,333.62,1740.0
2025-03-24 14:15:00,333.47,333.69,333.02,333.18,4353.0,333.47,333.69,333.02,333.18,4353.0
2025-03-24 14:20:00,333.2,333.39,332.83,333.22,6966.0,333.2,333.39,332.83,333.22,6966.0
2025-03-24 14:25:00,333.27,333.98,333.15,333.9,4958.0,333.27,333.98,333.15,333.9,4958.0
2025-03-24 14:30:00,333.75,334.06,333.51,333.96,3578.0,333.75,334.06,333.51,333.96,3578.0
2025-03-24 14:35:00,333.89,334.42,333.88,334.42,6363.0,333.89,334.42,333.88,334.42,6363.0
2025-03-24 14:40:00,334.33,334.91,334.15,334.82,6495.0,334.33,334.91,334.15,334.82,6495.0
2025-03-24 14:45:00,334.97,334.97,334.41,334.41,3792.0,334.97,334.97,334.41,334.41,3792.0
2025-03-24 14:50:00,334.9,335.25,334.77,335.14,3068.0,334.9,335.25,334.77,335.14,3068.0
2025-03-24 14:55:00,335.03,335.14,334.23,334.23,7891.0,335.03,335.14,334.23,334.23,7891.0
2025-03-24 15:00:00,334.17,334.46,334.16,334.24,1778.0,334.17,334.46,334.16,334.24,1778.0
2025-03-24 15:05:00,334.24,334.38,333.88,333.98,2596.0,334.24,334.38,333.88,333.98,2596.0
2025-03-24 15:10:00,333.89,334.26,333.85,334.18,4242.0,333.89,334.26,333.85,334.18,4242.0
2025-03-24 15:15:00,334.18,334.66,334.18,334.46,5730.0,334.18,334.66,334.18,334.46,5730.0
2025-03-24 15:20:00,334.52,335.0,334.51,335.0,2346.0,334.52,335.0,334.51,335.0,2346.0
2025-03-24 15:25:00,334.99,335.0,334.59,334.92,6629.0,334.99,335.0,334.59,334.92,6629.0
2025-03-24 15:30:00,334.92,335.53,334.81,335.4,7185.0,334.92,335.53,334.81,335.4,7185.0
2025-03-24 15:35:00,335.4,336.36,335.39,335.71,13061.0,335.4,336.36,335.39,335.71,13061.0
2025-03-24 15:40:00,335.69,335.69,335.17,335.32,9255.0,335.69,335.69,335.17,335.32,9255.0
2025-03-24 15:45:00,335.32,335.62,335.18,335.62,12516.0,335.32,335.62,335.18,335.62,12516.0
2025-03-24 15:50:00,335.77,335.77,334.62,335.41,38776.0,335.77,335.77,334.62,335.41,38776.0
2025-03-24 15:55:00,335.39,335.39,334.82,334.95,82063.0,335.39,335.39,334.82,334.95,82063.0
2025-03-25 09:30:00,342.5,346.72,342.0,344.86,101752.0,342.5,346.72,342.0,344.86,101752.0
2025-03-25 09:35:00,344.34,345.49,342.82,343.52,46773.0,344.34,345.49,342.82,343.52,46773.0
2025-03-25 09:40:00,343.13,344.67,342.73,343.04,36697.0,343.13,344.67,342.73,343.04,36697.0
2025-03-25 09:45:00,343.43,343.49,341.37,341.44,39019.0,343.43,343.49,341.37,341.44,39019.0
2025-03-25 09:50:00,341.55,342.71,340.21,341.62,21145.0,341.55,342.71,340.21,341.62,21145.0
2025-03-25 09:55:00,341.44,342.44,339.86,340.57,38730.0,341.44,342.44,339.86,340.57,38730.0
2025-03-25 10:00:00,340.19,340.19,337.42,338.08,42818.0,340.19,340.19,337.42,338.08,42818.0
2025-03-25 10:05:00,338.13,338.88,337.83,337.86,22297.0,338.13,338.88,337.83,337.86,22297.0
2025-03-25 10:10:00,337.56,338.18,336.86,336.95,23860.0,337.56,338.18,336.86,336.95,23860.0
2025-03-25 10:15:00,336.6,337.71,336.3,337.17,8054.0,336.6,337.71,336.3,337.17,8054.0
2025-03-25 10:20:00,337.16,338.88,336.9,338.06,21764.0,337.16,338.88,336.9,338.06,21764.0
2025-03-25 10:25:00,338.41,338.41,337.34,337.37,32178.0,338.41,338.41,337.34,337.37,32178.0
2025-03-25 10:30:00,337.23,337.35,335.67,335.72,11279.0,337.23,337.35,335.67,335.72,11279.0
2025-03-25 10:35:00,335.56,336.04,335.04,336.04,9748.0,335.56,336.04,335.04,336.04,9748.0
2025-03-25 10:40:00,335.97,338.34,335.97,337.24,53540.0,335.97,338.34,335.97,337.24,53540.0
2025-03-25 10:45:00,336.85,338.17,336.85,338.03,8499.0,336.85,338.17,336.85,338.03,8499.0
2025-03-25 10:50:00,338.21,338.37,336.74,336.79,25525.0,338.21,338.37,336.74,336.79,25525.0
2025-03-25 10:55:00,336.79,337.07,336.06,337.07,7043.0,336.79,337.07,336.06,337.07,7043.0
2025-03-25 11:00:00,336.8,336.8,335.93,336.28,10029.0,336.8,336.8,335.93,336.28,10029.0
2025-03-25 11:05:00,336.35,337.52,336.35,337.33,9221.0,336.35,337.52,336.35,337.33,9221.0
2025-03-25 11:10:00,337.51,337.51,336.6,336.88,15400.0,337.51,337.51,336.6,336.88,15400.0
2025-03-25 11:15:00,336.88,337.14,336.69,336.98,3869.0,336.88,337.14,336.69,336.98,3869.0
2025-03-25 11:20:00,336.98,337.29,336.76,337.16,5100.0,336.98,337.29,336.76,337.16,5100.0
2025-03-25 11:25:00,336.98,337.09,336.37,336.69,12154.0,336.98,337.09,336.37,336.69,12154.0
2025-03-25 11:30:00,336.69,336.77,336.24,336.6,5427.0,336.69,336.77,336.24,336.6,5427.0
2025-03-25 11:35:00,336.86,337.8,336.53,337.8,2738.0,336.86,337.8,336.53,337.8,2738.0
2025-03-25 11:40:00,337.84,337.93,337.58,337.72,2671.0,337.84,337.93,337.58,337.72,2671.0
2025-03-25 11:45:00,337.58,337.7,336.65,337.27,5741.0,337.58,337.7,336.65,337.27,5741.0
2025-03-25 11:50:00,337.24,337.24,336.85,337.0,5481.0,337.24,337.24,336.85,337.0,5481.0
2025-03-25 11:55:00,337.0,337.44,336.85,337.19,7786.0,337.0,337.44,336.85,337.19,7786.0
2025-03-25 12:00:00,337.44,337.61,337.07,337.56,1600.0,337.44,337.61,337.07,337.56,1600.0
2025-03-25 12:05:00,337.35,337.8,337.32,337.58,4072.0,337.35,337.8,337.32,337.58,4072.0
2025-03-25 12:10:00,337.57,337.58,336.83,336.83,17971.0,337.57,337.58,336.83,336.83,17971.0
2025-03-25 12:15:00,336.56,336.84,335.96,335.97,2701.0,336.56,336.84,335.96,335.97,2701.0
2025-03-25 12:20:00,335.9,336.53,335.9,335.96,2841.0,335.9,336.53,335.9,335.96,2841.0
2025-03-25 12:25:00,335.91,336.22,335.74,336.07,8397.0,335.91,336.22,335.74,336.07,8397.0
2025-03-25 12:30:00,336.19,336.39,335.81,335.95,2410.0,336.19,336.39,335.81,335.95,2410.0
2025-03-25 12:35:00,335.88,336.2,335.73,335.84,5417.0,335.88,336.2,335.73,335.84,5417.0
2025-03-25 12:40:00,335.93,336.47,335.83,336.47,3956.0,335.93,336.47,335.83,336.47,3956.0
2025-03-25 12:45:00,336.47,336.85,336.18,336.32,4146.0,336.47,336.85,336.18,336.32,4146.0
2025-03-25 12:50:00,336.32,336.9,336.32,336.62,5327.0,336.32,336.9,336.32,336.62,5327.0
2025-03-25 12:55:00,336.73,336.88,336.56,336.88,4404.0,336.73,336.88,336.56,336.88,4404.0
2025-03-25 13:00:00,336.9,337.46,336.69,336.7,3551.0,336.9,337.46,336.69,336.7,3551.0
2025-03-25 13:05:00,336.74,337.13,336.73,337.02,1902.0,336.74,337.13,336.73,337.02,1902.0
2025-03-25 13:10:00,337.01,337.1,336.76,336.76,1257.0,337.01,337.1,336.76,336.76,1257.0
2025-03-25 13:15:00,336.58,336.61,335.88,336.31,5387.0,336.58,336.61,335.88,336.31,5387.0
2025-03-25 13:20:00,336.13,336.25,335.82,335.91,4957.0,336.13,336.25,335.82,335.91,4957.0
2025-03-25 13:25:00,335.91,335.98,334.76,335.27,13976.0,335.91,335.98,334.76,335.27,13976.0
2025-03-25 13:30:00,334.99,336.13,334.73,335.8,4313.0,334.99,336.13,334.73,335.8,4313.0
2025-03-25 13:35:00,335.79,336.04,335.49,336.01,3744.0,335.79,336.04,335.49,336.01,3744.0
2025-03-25 13:40:00,336.16,336.61,335.98,336.4,3588.0,336.16,336.61,335.98,336.4,3588.0
2025-03-25 13:45:00,336.34,336.41,335.9,335.92,5822.0,336.34,336.41,335.9,335.92,5822.0
2025-03-25 13:50:00,335.9,335.95,335.47,335.95,4916.0,335.9,335.95,335.47,335.95,4916.0
2025-03-25 13:55:00,336.01,336.18,336.0,336.13,1800.0,336.01,336.18,336.0,336.13,1800.0
2025-03-25 14:00:00,336.0,336.0,335.41,335.56,3109.0,336.0,336.0,335.41,335.56,3109.0
2025-03-25 14:05:00,335.55,336.1,335.45,336.0,9058.0,335.55,336.1,335.45,336.0,9058.0
2025-03-25 14:10:00,335.95,336.41,335.95,336.19,468.0,335.95,336.41,335.95,336.19,468.0
2025-03-25 14:15:00,336.38,336.49,335.98,336.4,5303.0,336.38,336.49,335.98,336.4,5303.0
2025-03-25 14:20:00,336.49,337.37,336.44,337.11,10744.0,336.49,337.37,336.44,337.11,10744.0
2025-03-25 14:25:00,337.11,337.11,336.27,336.27,5762.0,337.11,337.11,336.27,336.27,5762.0
2025-03-25 14:30:00,336.06,336.48,336.06,336.39,2578.0,336.06,336.48,336.06,336.39,2578.0
2025-03-25 14:35:00,336.38,336.87,336.38,336.75,3909.0,336.38,336.87,336.38,336.75,3909.0
2025-03-25 14:40:00,336.75,337.91,336.75,337.55,15656.0,336.75,337.91,336.75,337.55,15656.0
2025-03-25 14:45:00,337.45,337.94,337.36,337.83,7746.0,337.45,337.94,337.36,337.83,7746.0
2025-03-25 14:50:00,337.72,338.05,337.46,337.62,6947.0,337.72,338.05,337.46,337.62,6947.0
2025-03-25 14:55:00,337.63,337.63,337.0,337.28,7458.0,337.63,337.63,337.0,337.28,7458.0
2025-03-25 15:00:00,337.37,338.0,337.37,337.89,5680.0,337.37,338.0,337.37,337.89,5680.0
2025-03-25 15:05:00,337.89,338.42,337.89,337.92,7270.0,337.89,338.42,337.89,337.92,7270.0
2025-03-25 15:10:00,338.05,338.3,337.86,338.03,7048.0,338.05,338.3,337.86,338.03,7048.0
2025-03-25 15:15:00,338.11,338.24,337.57,337.57,13149.0,338.11,338.24,337.57,337.57,13149.0
2025-03-25 15:20:00,337.37,337.49,337.19,337.43,4266.0,337.37,337.49,337.19,337.43,4266.0
2025-03-25 15:25:00,337.43,337.57,336.62,337.09,15672.0,337.43,337.57,336.62,337.09,15672.0
2025-03-25 15:30:00,337.09,337.09,336.88,336.94,3739.0,337.09,337.09,336.88,336.94,3739.0
2025-03-25 15:35:00,336.86,336.99,335.98,336.44,24102.0,336.86,336.99,335.98,336.44,24102.0
2025-03-25 15:40:00,336.44,337.09,336.44,336.86,10924.0,336.44,337.09,336.44,336.86,10924.0
2025-03-25 15:45:00,336.93,338.0,336.87,337.36,20244.0,336.93,338.0,336.87,337.36,20244.0
2025-03-25 15:50:00,337.36,337.78,336.89,337.61,36887.0,337.36,337.78,336.89,337.61,36887.0
2025-03-25 15:55:00,337.36,337.7,337.13,337.42,51019.0,337.36,337.7,337.13,337.42,51019.0
2025-03-26 09:30:00,336.76,337.76,333.05,334.68,30627.0,336.76,337.76,333.05,334.68,30627.0
2025-03-26 09:35:00,335.28,336.86,334.63,336.57,17386.0,335.28,336.86,334.63,336.57,17386.0
2025-03-26 09:40:00,336.24,337.66,335.95,337.31,12181.0,336.24,337.66,335.95,337.31,12181.0
2025-03-26 09:45:00,337.03,337.55,336.03,336.5,22246.0,337.03,337.55,336.03,336.5,22246.0
2025-03-26 09:50:00,336.5,337.19,335.35,335.54,79593.0,336.5,337.19,335.35,335.54,79593.0
2025-03-26 09:55:00,335.54,336.11,334.68,335.72,59007.0,335.54,336.11,334.68,335.72,59007.0
2025-03-26 10:00:00,335.91,336.97,335.4,336.93,52001.0,335.91,336.97,335.4,336.93,52001.0
2025-03-26 10:05:00,336.99,337.59,336.79,336.95,6797.0,336.99,337.59,336.79,336.95,6797.0
2025-03-26 10:10:00,336.91,338.51,336.3,338.51,7018.0,336.91,338.51,336.3,338.51,7018.0
2025-03-26 10:15:00,338.65,338.82,337.87,338.15,7645.0,338.65,338.82,337.87,338.15,7645.0
2025-03-26 10:20:00,337.78,338.47,337.28,338.34,7710.0,337.78,338.47,337.28,338.34,7710.0
2025-03-26 10:25:00,338.72,338.73,337.72,337.73,6410.0,338.72,338.73,337.72,337.73,6410.0
2025-03-26 10:30:00,337.72,338.45,337.03,338.19,8838.0,337.72,338.45,337.03,338.19,8838.0
2025-03-26 10:35:00,338.12,338.91,338.05,338.69,8389.0,338.12,338.91,338.05,338.69,8389.0
2025-03-26 10:40:00,338.69,340.7,338.69,340.7,12999.0,338.69,340.7,338.69,340.7,12999.0
2025-03-26 10:45:00,340.73,340.77,338.73,339.12,6635.0,340.73,340.77,338.73,339.12,6635.0
2025-03-26 10:50:00,339.12,340.15,338.98,339.33,11699.0,339.12,340.15,338.98,339.33,11699.0
2025-03-26 10:55:00,339.74,340.32,339.63,339.94,10271.0,339.74,340.32,339.63,339.94,10271.0
2025-03-26 11:00:00,339.9,340.12,339.24,339.3,9242.0,339.9,340.12,339.24,339.3,9242.0
2025-03-26 11:05:00,339.45,339.76,338.74,339.43,4178.0,339.45,339.76,338.74,339.43,4178.0
2025-03-26 11:10:00,339.53,339.91,339.15,339.38,5325.0,339.53,339.91,339.15,339.38,5325.0
2025-03-26 11:15:00,339.22,340.03,339.21,339.32,9764.0,339.22,340.03,339.21,339.32,9764.0
2025-03-26 11:20:00,339.1,340.17,339.1,339.8,1200.0,339.1,340.17,339.1,339.8,1200.0
2025-03-26 11:25:00,339.52,339.64,338.72,338.89,21772.0,339.52,339.64,338.72,338.89,21772.0
2025-03-26 11:30:00,338.97,339.17,338.93,338.94,4888.0,338.97,339.17,338.93,338.94,4888.0
2025-03-26 11:35:00,338.94,339.14,338.75,338.8,1600.0,338.94,339.14,338.75,338.8,1600.0
2025-03-26 11:40:00,339.07,339.33,338.75,339.0,8858.0,339.07,339.33,338.75,339.0,8858.0
2025-03-26 11:45:00,339.0,339.17,338.25,338.31,13026.0,339.0,339.17,338.25,338.31,13026.0
2025-03-26 11:50:00,338.33,338.56,337.17,337.31,10225.0,338.33,338.56,337.17,337.31,10225.0
2025-03-26 11:55:00,337.17,337.29,336.34,336.74,14326.0,337.17,337.29,336.34,336.74,14326.0
2025-03-26 12:00:00,337.06,337.47,336.74,337.44,3166.0,337.06,337.47,336.74,337.44,3166.0
2025-03-26 12:05:00,337.25,337.8,337.07,337.4,15934.0,337.25,337.8,337.07,337.4,15934.0
2025-03-26 12:10:00,337.35,337.46,337.06,337.4,14605.0,337.35,337.46,337.06,337.4,14605.0
2025-03-26 12:15:00,337.44,337.5,336.45,336.85,10863.0,337.44,337.5,336.45,336.85,10863.0
2025-03-26 12:20:00,336.64,336.72,335.01,335.56,22759.0,336.64,336.72,335.01,335.56,22759.0
2025-03-26 12:25:00,335.7,336.03,335.33,336.0,3505.0,335.7,336.03,335.33,336.0,3505.0
2025-03-26 12:30:00,336.13,336.63,335.89,336.19,8201.0,336.13,336.63,335.89,336.19,8201.0
2025-03-26 12:35:00,336.39,336.75,336.31,336.38,2729.0,336.39,336.75,336.31,336.38,2729.0
2025-03-26 12:40:00,336.5,336.9,336.36,336.54,5336.0,336.5,336.9,336.36,336.54,5336.0
2025-03-26 12:45:00,336.71,336.95,336.38,336.91,2300.0,336.71,336.95,336.38,336.91,2300.0
2025-03-26 12:50:00,337.0,337.33,336.83,337.06,16524.0,337.0,337.33,336.83,337.06,16524.0
2025-03-26 12:55:00,337.0,337.0,336.01,336.01,6345.0,337.0,337.0,336.01,336.01,6345.0
2025-03-26 13:00:00,336.16,336.26,335.38,335.38,3108.0,336.16,336.26,335.38,335.38,3108.0
2025-03-26 13:05:00,335.38,335.82,335.11,335.81,7389.0,335.38,335.82,335.11,335.81,7389.0
2025-03-26 13:10:00,335.94,336.45,335.94,336.2,2351.0,335.94,336.45,335.94,336.2,2351.0
2025-03-26 13:15:00,336.25,336.25,334.9,335.09,7349.0,336.25,336.25,334.9,335.09,7349.0
2025-03-26 13:20:00,334.85,335.12,334.46,334.47,3340.0,334.85,335.12,334.46,334.47,3340.0
2025-03-26 13:25:00,334.44,334.45,333.17,333.17,6143.0,334.44,334.45,333.17,333.17,6143.0
2025-03-26 13:30:00,333.02,333.26,332.57,333.07,4698.0,333.02,333.26,332.57,333.07,4698.0
2025-03-26 13:35:00,333.22,333.23,332.41,332.82,2178.0,333.22,333.23,332.41,332.82,2178.0
2025-03-26 13:40:00,333.16,333.97,333.16,333.49,4530.0,333.16,333.97,333.16,333.49,4530.0
2025-03-26 13:45:00,333.73,334.01,333.52,333.88,4075.0,333.73,334.01,333.52,333.88,4075.0
2025-03-26 13:50:00,334.0,334.61,333.68,333.96,3683.0,334.0,334.61,333.68,333.96,3683.0
2025-03-26 13:55:00,334.01,334.58,334.0,334.45,2265.0,334.01,334.58,334.0,334.45,2265.0
2025-03-26 14:00:00,334.35,334.57,334.2,334.28,3700.0,334.35,334.57,334.2,334.28,3700.0
2025-03-26 14:05:00,334.29,334.69,334.23,334.69,1600.0,334.29,334.69,334.23,334.69,1600.0
2025-03-26 14:10:00,334.98,335.68,334.67,335.4,2702.0,334.98,335.68,334.67,335.4,2702.0
2025-03-26 14:15:00,335.59,335.78,335.33,335.78,6443.0,335.59,335.78,335.33,335.78,6443.0
2025-03-26 14:20:00,335.7,336.73,335.49,336.33,15986.0,335.7,336.73,335.49,336.33,15986.0
2025-03-26 14:25:00,336.33,337.03,336.32,336.8,5131.0,336.33,337.03,336.32,336.8,5131.0
2025-03-26 14:30:00,336.77,336.99,336.41,336.75,5828.0,336.77,336.99,336.41,336.75,5828.0
2025-03-26 14:35:00,336.71,336.78,336.12,336.7,11049.0,336.71,336.78,336.12,336.7,11049.0
2025-03-26 14:40:00,336.7,336.91,336.01,336.17,6355.0,336.7,336.91,336.01,336.17,6355.0
2025-03-26 14:45:00,336.42,336.79,335.94,336.79,12098.0,336.42,336.79,335.94,336.79,12098.0
2025-03-26 14:50:00,336.79,336.91,335.99,336.25,19794.0,336.79,336.91,335.99,336.25,19794.0
2025-03-26 14:55:00,336.37,336.37,335.7,335.84,10635.0,336.37,336.37,335.7,335.84,10635.0
2025-03-26 15:00:00,335.84,336.31,335.58,335.58,4381.0,335.84,336.31,335.58,335.58,4381.0
2025-03-26 15:05:00,335.58,336.16,335.08,335.27,16918.0,335.58,336.16,335.08,335.27,16918.0
2025-03-26 15:10:00,335.27,335.71,335.24,335.63,11646.0,335.27,335.71,335.24,335.63,11646.0
2025-03-26 15:15:00,335.61,336.45,335.61,336.21,6942.0,335.61,336.45,335.61,336.21,6942.0
2025-03-26 15:20:00,336.3,336.78,335.83,336.01,14147.0,336.3,336.78,335.83,336.01,14147.0
2025-03-26 15:25:00,335.8,336.05,335.5,335.71,6894.0,335.8,336.05,335.5,335.71,6894.0
2025-03-26 15:30:00,335.9,336.42,335.81,336.36,6054.0,335.9,336.42,335.81,336.36,6054.0
2025-03-26 15:35:00,336.36,336.38,335.64,336.16,13998.0,336.36,336.38,335.64,336.16,13998.0
2025-03-26 15:40:00,336.33,337.18,336.23,336.96,17923.0,336.33,337.18,336.23,336.96,17923.0
2025-03-26 15:45:00,336.86,337.79,336.86,337.57,29183.0,336.86,337.79,336.86,337.57,29183.0
2025-03-26 15:50:00,337.57,338.2,337.3,337.81,35123.0,337.57,338.2,337.3,337.81,35123.0
2025-03-26 15:55:00,337.81,338.09,337.59,337.79,91552.0,337.81,338.09,337.59,337.79,91552.0
2025-03-27 09:30:00,334.25,338.25,334.07,337.65,55460.0,334.25,338.25,334.07,337.65,55460.0
2025-03-27 09:35:00,338.25,339.14,336.87,337.48,31213.0,338.25,339.14,336.87,337.48,31213.0
2025-03-27 09:40:00,337.5,338.01,336.2,337.44,20164.0,337.5,338.01,336.2,337.44,20164.0
2025-03-27 09:45:00,337.99,340.48,337.34,339.93,23767.0,337.99,340.48,337.34,339.93,23767.0
2025-03-27 09:50:00,340.0,342.15,339.57,341.21,32379.0,340.0,342.15,339.57,341.21,32379.0
2025-03-27 09:55:00,341.76,342.71,341.38,342.05,33468.0,341.76,342.71,341.38,342.05,33468.0
2025-03-27 10:00:00,342.34,344.38,341.94,344.06,32265.0,342.34,344.38,341.94,344.06,32265.0
2025-03-27 10:05:00,344.07,344.15,342.55,343.35,45329.0,344.07,344.15,342.55,343.35,45329.0
2025-03-27 10:10:00,343.38,343.61,342.35,342.85,17731.0,343.38,343.61,342.35,342.85,17731.0
2025-03-27 10:15:00,342.83,344.02,342.83,343.85,10989.0,342.83,344.02,342.83,343.85,10989.0
2025-03-27 10:20:00,343.73,343.89,342.67,343.09,11624.0,343.73,343.89,342.67,343.09,11624.0
2025-03-27 10:25:00,342.86,343.86,342.8,343.58,8936.0,342.86,343.86,342.8,343.58,8936.0
2025-03-27 10:30:00,343.49,345.46,343.23,344.7,18544.0,343.49,345.46,343.23,344.7,18544.0
2025-03-27 10:35:00,344.89,345.59,344.7,345.4,15697.0,344.89,345.59,344.7,345.4,15697.0
2025-03-27 10:40:00,345.16,347.18,345.02,346.82,24221.0,345.16,347.18,345.02,346.82,24221.0
2025-03-27 10:45:00,347.19,348.5,346.72,347.24,99985.0,347.19,348.5,346.72,347.24,99985.0
2025-03-27 10:50:00,347.09,347.73,345.29,346.0,33348.0,347.09,347.73,345.29,346.0,33348.0
2025-03-27 10:55:00,346.03,346.41,344.39,345.03,41950.0,346.03,346.41,344.39,345.03,41950.0
2025-03-27 11:00:00,345.09,345.21,344.04,344.52,16000.0,345.09,345.21,344.04,344.52,16000.0
2025-03-27 11:05:00,344.42,345.14,344.25,344.25,13825.0,344.42,345.14,344.25,344.25,13825.0
2025-03-27 11:10:00,344.25,345.16,344.25,344.85,16211.0,344.25,345.16,344.25,344.85,16211.0
2025-03-27 11:15:00,344.84,344.92,344.32,344.72,13155.0,344.84,344.92,344.32,344.72,13155.0
2025-03-27 11:20:00,344.56,344.56,343.0,343.92,17894.0,344.56,344.56,343.0,343.92,17894.0
2025-03-27 11:25:00,343.77,344.02,343.4,343.54,15709.0,343.77,344.02,343.4,343.54,15709.0
2025-03-27 11:30:00,343.53,343.57,341.69,341.69,14854.0,343.53,343.57,341.69,341.69,14854.0
2025-03-27 11:35:00,341.97,342.31,340.68,341.25,9412.0,341.97,342.31,340.68,341.25,9412.0
2025-03-27 11:40:00,341.12,341.32,340.15,341.13,11143.0,341.12,341.32,340.15,341.13,11143.0
2025-03-27 11:45:00,340.7,341.47,340.7,341.09,3015.0,340.7,341.47,340.7,341.09,3015.0
2025-03-27 11:50:00,341.22,341.42,340.33,340.66,7288.0,341.22,341.42,340.33,340.66,7288.0
2025-03-27 11:55:00,340.81,340.81,339.2,339.22,6083.0,340.81,340.81,339.2,339.22,6083.0
2025-03-27 12:00:00,339.34,340.43,339.16,340.43,6133.0,339.34,340.43,339.16,340.43,6133.0
2025-03-27 12:05:00,340.42,341.47,340.14,341.47,12010.0,340.42,341.47,340.14,341.47,12010.0
2025-03-27 12:10:00,341.32,341.44,340.41,340.74,6783.0,341.32,341.44,340.41,340.74,6783.0
2025-03-27 12:15:00,340.83,341.71,340.83,341.43,8500.0,340.83,341.71,340.83,341.43,8500.0
2025-03-27 12:20:00,341.58,342.23,341.32,341.79,6303.0,341.58,342.23,341.32,341.79,6303.0
2025-03-27 12:25:00,341.61,341.8,340.94,340.95,15853.0,341.61,341.8,340.94,340.95,15853.0
2025-03-27 12:30:00,341.02,341.74,341.02,341.59,11182.0,341.02,341.74,341.02,341.59,11182.0
2025-03-27 12:35:00,341.38,341.68,341.03,341.13,9301.0,341.38,341.68,341.03,341.13,9301.0
2025-03-27 12:40:00,341.0,342.45,340.93,341.88,17070.0,341.0,342.45,340.93,341.88,17070.0
2025-03-27 12:45:00,341.86,342.02,340.22,340.52,8736.0,341.86,342.02,340.22,340.52,8736.0
2025-03-27 12:50:00,340.38,340.77,340.0,340.56,9807.0,340.38,340.77,340.0,340.56,9807.0
2025-03-27 12:55:00,340.52,340.72,339.97,339.99,17805.0,340.52,340.72,339.97,339.99,17805.0
2025-03-27 13:00:00,340.06,340.47,339.81,340.39,13796.0,340.06,340.47,339.81,340.39,13796.0
2025-03-27 13:05:00,340.23,340.75,340.03,340.04,10027.0,340.23,340.75,340.03,340.04,10027.0
2025-03-27 13:10:00,340.19,340.8,340.0,340.63,9648.0,340.19,340.8,340.0,340.63,9648.0
2025-03-27 13:15:00,340.74,341.17,340.73,341.17,5529.0,340.74,341.17,340.73,341.17,5529.0
2025-03-27 13:20:00,341.05,341.05,339.97,340.19,15992.0,341.05,341.05,339.97,340.19,15992.0
2025-03-27 13:25:00,340.39,340.89,340.08,340.54,10662.0,340.39,340.89,340.08,340.54,10662.0
2025-03-27 13:30:00,340.67,341.06,340.39,340.66,10708.0,340.67,341.06,340.39,340.66,10708.0
2025-03-27 13:35:00,340.56,340.66,340.33,340.51,3727.0,340.56,340.66,340.33,340.51,3727.0
2025-03-27 13:40:00,340.74,341.14,340.36,340.97,2755.0,340.74,341.14,340.36,340.97,2755.0
2025-03-27 13:45:00,340.99,341.16,340.63,340.68,9084.0,340.99,341.16,340.63,340.68,9084.0
2025-03-27 13:50:00,340.82,341.14,340.0,340.0,5885.0,340.82,341.14,340.0,340.0,5885.0
2025-03-27 13:55:00,339.81,340.75,339.63,340.07,8991.0,339.81,340.75,339.63,340.07,8991.0
2025-03-27 14:00:00,340.06,340.44,340.0,340.42,7290.0,340.06,340.44,340.0,340.42,7290.0
2025-03-27 14:05:00,340.44,340.89,340.34,340.55,9103.0,340.44,340.89,340.34,340.55,9103.0
2025-03-27 14:10:00,340.76,340.83,340.24,340.65,6710.0,340.76,340.83,340.24,340.65,6710.0
2025-03-27 14:15:00,340.49,340.76,339.65,339.65,6668.0,340.49,340.76,339.65,339.65,6668.0
2025-03-27 14:20:00,339.57,339.99,339.53,339.59,11397.0,339.57,339.99,339.53,339.59,11397.0
2025-03-27 14:25:00,339.61,340.12,339.49,339.92,7254.0,339.61,340.12,339.49,339.92,7254.0
2025-03-27 14:30:00,339.92,340.55,339.91,340.43,17347.0,339.92,340.55,339.91,340.43,17347.0
2025-03-27 14:35:00,340.43,341.02,340.43,340.94,8091.0,340.43,341.02,340.43,340.94,8091.0
2025-03-27 14:40:00,340.86,341.2,340.75,341.0,10184.0,340.86,341.2,340.75,341.0,10184.0
2025-03-27 14:45:00,341.19,341.6,341.03,341.48,8625.0,341.19,341.6,341.03,341.48,8625.0
2025-03-27 14:50:00,341.5,342.47,341.5,342.43,15329.0,341.5,342.47,341.5,342.43,15329.0
2025-03-27 14:55:00,342.37,342.42,340.93,341.17,26778.0,342.37,342.42,340.93,341.17,26778.0
2025-03-27 15:00:00,341.24,341.44,340.9,341.07,8672.0,341.24,341.44,340.9,341.07,8672.0
2025-03-27 15:05:00,340.9,341.39,340.58,341.28,13150.0,340.9,341.39,340.58,341.28,13150.0
2025-03-27 15:10:00,341.0,343.0,341.0,341.5,20090.0,341.0,343.0,341.0,341.5,20090.0
2025-03-27 15:15:00,341.53,341.84,341.32,341.4,6246.0,341.53,341.84,341.32,341.4,6246.0
2025-03-27 15:20:00,341.4,342.19,341.29,341.93,10179.0,341.4,342.19,341.29,341.93,10179.0
2025-03-27 15:25:00,342.12,342.14,341.46,341.81,16442.0,342.12,342.14,341.46,341.81,16442.0
2025-03-27 15:30:00,341.79,341.96,341.27,341.85,20523.0,341.79,341.96,341.27,341.85,20523.0
2025-03-27 15:35:00,341.75,341.77,340.37,341.0,19697.0,341.75,341.77,340.37,341.0,19697.0
2025-03-27 15:40:00,341.02,342.38,340.94,341.68,36747.0,341.02,342.38,340.94,341.68,36747.0
2025-03-27 15:45:00,341.63,342.62,341.47,342.5,30389.0,341.63,342.62,341.47,342.5,30389.0
2025-03-27 15:50:00,342.58,342.9,341.72,341.94,66786.0,342.58,342.9,341.72,341.94,66786.0
2025-03-27 15:55:00,342.08,342.3,341.26,341.26,133502.0,342.08,342.3,341.26,341.26,133502.0
2025-03-28 09:30:00,301.05,301.73,295.55,300.55,740450.0,301.05,301.73,295.55,300.55,740450.0
2025-03-28 09:35:00,300.23,304.0,298.01,298.7,357946.0,300.23,304.0,298.01,298.7,357946.0
2025-03-28 09:40:00,298.76,299.76,296.02,299.23,280955.0,298.76,299.76,296.02,299.23,280955.0
2025-03-28 09:45:00,299.24,301.16,296.57,297.45,205067.0,299.24,301.16,296.57,297.45,205067.0
2025-03-28 09:50:00,297.44,297.44,294.0,296.01,357109.0,297.44,297.44,294.0,296.01,357109.0
2025-03-28 09:55:00,295.7,297.02,294.0,296.77,258462.0,295.7,297.02,294.0,296.77,258462.0
2025-03-28 10:00:00,296.35,297.78,293.15,293.94,329854.0,296.35,297.78,293.15,293.94,329854.0
2025-03-28 10:05:00,293.91,294.92,292.68,293.55,161404.0,293.91,294.92,292.68,293.55,161404.0
2025-03-28 10:10:00,293.55,294.16,290.79,290.9,171396.0,293.55,294.16,290.79,290.9,171396.0
2025-03-28 10:15:00,290.88,292.46,290.03,290.68,183740.0,290.88,292.46,290.03,290.68,183740.0
2025-03-28 10:20:00,290.69,291.0,288.5,288.95,165725.0,290.69,291.0,288.5,288.95,165725.0
2025-03-28 10:25:00,288.85,289.59,287.5,289.53,142334.0,288.85,289.59,287.5,289.53,142334.0
2025-03-28 10:30:00,289.65,290.51,289.64,289.85,121709.0,289.65,290.51,289.64,289.85,121709.0
2025-03-28 10:35:00,290.07,290.77,288.53,290.76,134466.0,290.07,290.77,288.53,290.76,134466.0
2025-03-28 10:40:00,290.63,292.06,290.41,291.18,143892.0,290.63,292.06,290.41,291.18,143892.0
2025-03-28 10:45:00,291.11,292.0,290.0,291.21,110800.0,291.11,292.0,290.0,291.21,110800.0
2025-03-28 10:50:00,291.21,291.47,288.4,289.0,63612.0,291.21,291.47,288.4,289.0,63612.0
2025-03-28 10:55:00,289.32,289.33,288.08,288.66,62691.0,289.32,289.33,288.08,288.66,62691.0
2025-03-28 11:00:00,288.84,289.74,288.66,289.27,79488.0,288.84,289.74,288.66,289.27,79488.0
2025-03-28 11:05:00,289.13,290.47,289.1,289.97,62657.0,289.13,290.47,289.1,289.97,62657.0
2025-03-28 11:10:00,289.98,291.38,289.98,290.72,53609.0,289.98,291.38,289.98,290.72,53609.0
2025-03-28 11:15:00,290.64,290.95,290.43,290.88,103343.0,290.64,290.95,290.43,290.88,103343.0
2025-03-28 11:20:00,290.85,293.19,290.8,293.15,198442.0,290.85,293.19,290.8,293.15,198442.0
2025-03-28 11:25:00,292.85,293.2,289.29,290.07,105525.0,292.85,293.2,289.29,290.07,105525.0
2025-03-28 11:30:00,290.26,291.08,289.5,290.66,105554.0,290.26,291.08,289.5,290.66,105554.0
2025-03-28 11:35:00,290.68,292.76,290.66,292.49,68987.0,290.68,292.76,290.66,292.49,68987.0
2025-03-28 11:40:00,292.77,293.5,291.76,293.33,112100.0,292.77,293.5,291.76,293.33,112100.0
2025-03-28 11:45:00,293.36,293.62,291.81,293.28,109592.0,293.36,293.62,291.81,293.28,109592.0
2025-03-28 11:50:00,293.23,293.58,292.62,293.15,70493.0,293.23,293.58,292.62,293.15,70493.0
2025-03-28 11:55:00,293.17,294.12,293.0,293.0,101884.0,293.17,294.12,293.0,293.0,101884.0
2025-03-28 12:00:00,293.18,294.45,293.0,293.25,76291.0,293.18,294.45,293.0,293.25,76291.0
2025-03-28 12:05:00,293.61,293.98,292.65,293.13,41214.0,293.61,293.98,292.65,293.13,41214.0
2025-03-28 12:10:00,293.0,293.14,292.35,293.1,41530.0,293.0,293.14,292.35,293.1,41530.0
2025-03-28 12:15:00,293.13,294.09,292.83,294.08,57828.0,293.13,294.09,292.83,294.08,57828.0
2025-03-28 12:20:00,294.02,295.68,293.74,294.5,132958.0,294.02,295.68,293.74,294.5,132958.0
2025-03-28 12:25:00,294.63,294.63,293.14,293.79,56789.0,294.63,294.63,293.14,293.79,56789.0
2025-03-28 12:30:00,293.79,294.06,291.42,291.58,47435.0,293.79,294.06,291.42,291.58,47435.0
2025-03-28 12:35:00,291.59,292.09,290.05,290.55,51653.0,291.59,292.09,290.05,290.55,51653.0
2025-03-28 12:40:00,290.44,290.63,289.5,290.46,64974.0,290.44,290.63,289.5,290.46,64974.0
2025-03-28 12:45:00,290.5,291.61,290.22,290.84,55351.0,290.5,291.61,290.22,290.84,55351.0
2025-03-28 12:50:00,290.95,292.06,290.8,292.04,48330.0,290.95,292.06,290.8,292.04,48330.0
2025-03-28 12:55:00,292.04,292.04,290.9,291.07,44873.0,292.04,292.04,290.9,291.07,44873.0
2025-03-28 13:00:00,291.32,291.61,290.6,291.18,56534.0,291.32,291.61,290.6,291.18,56534.0
2025-03-28 13:05:00,291.15,291.49,290.66,291.25,81721.0,291.15,291.49,290.66,291.25,81721.0
2025-03-28 13:10:00,291.37,291.91,289.52,289.63,78046.0,291.37,291.91,289.52,289.63,78046.0
2025-03-28 13:15:00,289.62,290.06,288.65,289.97,55170.0,289.62,290.06,288.65,289.97,55170.0
2025-03-28 13:20:00,289.96,290.7,289.78,290.36,43416.0,289.96,290.7,289.78,290.36,43416.0
2025-03-28 13:25:00,290.36,291.55,290.08,291.55,38916.0,290.36,291.55,290.08,291.55,38916.0
2025-03-28 13:30:00,291.55,292.15,291.04,291.35,61632.0,291.55,292.15,291.04,291.35,61632.0
2025-03-28 13:35:00,291.36,292.01,290.98,291.94,72601.0,291.36,292.01,290.98,291.94,72601.0
2025-03-28 13:40:00,291.96,292.01,290.24,290.73,58556.0,291.96,292.01,290.24,290.73,58556.0
2025-03-28 13:45:00,290.95,291.02,290.13,290.29,35889.0,290.95,291.02,290.13,290.29,35889.0
2025-03-28 13:50:00,290.42,290.73,290.15,290.73,31551.0,290.42,290.73,290.15,290.73,31551.0
2025-03-28 13:55:00,290.75,291.5,290.58,291.36,48431.0,290.75,291.5,290.58,291.36,48431.0
2025-03-28 14:00:00,291.36,292.2,290.9,292.2,88716.0,291.36,292.2,290.9,292.2,88716.0
2025-03-28 14:05:00,291.93,292.14,290.9,291.06,41312.0,291.93,292.14,290.9,291.06,41312.0
2025-03-28 14:10:00,290.98,291.13,290.0,290.21,62710.0,290.98,291.13,290.0,290.21,62710.0
2025-03-28 14:15:00,290.21,290.69,290.0,290.43,46801.0,290.21,290.69,290.0,290.43,46801.0
2025-03-28 14:20:00,290.26,290.54,288.66,290.5,69071.0,290.26,290.54,288.66,290.5,69071.0
2025-03-28 14:25:00,290.47,290.52,289.96,290.27,50367.0,290.47,290.52,289.96,290.27,50367.0
2025-03-28 14:30:00,290.26,290.34,288.08,288.21,81016.0,290.26,290.34,288.08,288.21,81016.0
2025-03-28 14:35:00,288.11,289.78,288.11,289.73,53480.0,288.11,289.78,288.11,289.73,53480.0
2025-03-28 14:40:00,289.71,291.01,289.67,290.99,55184.0,289.71,291.01,289.67,290.99,55184.0
2025-03-28 14:45:00,290.99,291.08,290.33,290.83,44400.0,290.99,291.08,290.33,290.83,44400.0
2025-03-28 14:50:00,290.7,290.8,289.71,290.33,24491.0,290.7,290.8,289.71,290.33,24491.0
2025-03-28 14:55:00,290.33,291.03,290.21,290.91,33560.0,290.33,291.03,290.21,290.91,33560.0
2025-03-28 15:00:00,290.83,291.6,290.32,291.37,43879.0,290.83,291.6,290.32,291.37,43879.0
2025-03-28 15:05:00,291.3,291.97,290.84,290.96,43757.0,291.3,291.97,290.84,290.96,43757.0
2025-03-28 15:10:00,290.96,291.36,290.75,291.24,21848.0,290.96,291.36,290.75,291.24,21848.0
2025-03-28 15:15:00,291.25,291.4,290.23,290.42,74089.0,291.25,291.4,290.23,290.42,74089.0
2025-03-28 15:20:00,290.26,290.76,289.89,290.23,54746.0,290.26,290.76,289.89,290.23,54746.0
2025-03-28 15:25:00,290.29,291.09,290.06,290.71,35671.0,290.29,291.09,290.06,290.71,35671.0
2025-03-28 15:30:00,290.49,291.03,289.48,289.9,57520.0,290.49,291.03,289.48,289.9,57520.0
2025-03-28 15:35:00,289.77,290.51,289.48,289.78,51254.0,289.77,290.51,289.48,289.78,51254.0
2025-03-28 15:40:00,289.91,290.08,288.14,288.14,65988.0,289.91,290.08,288.14,288.14,65988.0
2025-03-28 15:45:00,288.14,289.23,287.61,287.92,104995.0,288.14,289.23,287.61,287.92,104995.0
2025-03-28 15:50:00,288.03,290.47,287.83,290.3,140677.0,288.03,290.47,287.83,290.3,140677.0
2025-03-28 15:55:00,290.39,293.32,290.09,293.18,349214.0,290.39,293.32,290.09,293.18,349214.0
2025-03-31 09:30:00,286.6,287.26,284.17,285.43,164069.0,286.6,287.26,284.17,285.43,164069.0
2025-03-31 09:35:00,285.06,288.69,284.66,288.3,95570.0,285.06,288.69,284.66,288.3,95570.0
2025-03-31 09:40:00,287.91,288.53,286.08,286.52,72980.0,287.91,288.53,286.08,286.52,72980.0
2025-03-31 09:45:00,286.86,287.17,285.91,286.5,28082.0,286.86,287.17,285.91,286.5,28082.0
2025-03-31 09:50:00,286.15,291.42,286.15,290.5,64834.0,286.15,291.42,286.15,290.5,64834.0
2025-03-31 09:55:00,290.16,291.76,287.76,288.13,42840.0,290.16,291.76,287.76,288.13,42840.0
2025-03-31 10:00:00,288.24,289.59,287.2,287.38,25393.0,288.24,289.59,287.2,287.38,25393.0
2025-03-31 10:05:00,287.14,287.14,285.17,286.03,44901.0,287.14,287.14,285.17,286.03,44901.0
2025-03-31 10:10:00,286.02,286.5,284.74,285.5,65354.0,286.02,286.5,284.74,285.5,65354.0
2025-03-31 10:15:00,285.41,285.41,282.53,283.01,43701.0,285.41,285.41,282.53,283.01,43701.0
2025-03-31 10:20:00,282.89,284.74,282.81,284.69,31077.0,282.89,284.74,282.81,284.69,31077.0
2025-03-31 10:25:00,284.56,285.03,283.9,284.44,48451.0,284.56,285.03,283.9,284.44,48451.0
2025-03-31 10:30:00,284.46,286.48,284.34,286.3,27523.0,284.46,286.48,284.34,286.3,27523.0
2025-03-31 10:35:00,286.08,286.69,285.86,286.41,37787.0,286.08,286.69,285.86,286.41,37787.0
2025-03-31 10:40:00,286.37,286.75,285.35,286.08,30588.0,286.37,286.75,285.35,286.08,30588.0
2025-03-31 10:45:00,286.2,286.65,285.3,286.43,28616.0,286.2,286.65,285.3,286.43,28616.0
2025-03-31 10:50:00,286.64,287.0,286.24,286.92,12767.0,286.64,287.0,286.24,286.92,12767.0
2025-03-31 10:55:00,287.0,287.13,286.0,286.21,21218.0,287.0,287.13,286.0,286.21,21218.0
2025-03-31 11:00:00,286.2,287.31,286.2,286.26,23222.0,286.2,287.31,286.2,286.26,23222.0
2025-03-31 11:05:00,286.12,286.31,284.17,285.9,23251.0,286.12,286.31,284.17,285.9,23251.0
2025-03-31 11:10:00,286.11,286.3,284.45,284.75,12239.0,286.11,286.3,284.45,284.75,12239.0
2025-03-31 11:15:00,284.69,286.05,284.49,285.94,12961.0,284.69,286.05,284.49,285.94,12961.0
2025-03-31 11:20:00,285.62,286.6,285.56,285.97,25333.0,285.62,286.6,285.56,285.97,25333.0
2025-03-31 11:25:00,286.0,287.77,285.95,286.64,29790.0,286.0,287.77,285.95,286.64,29790.0
2025-03-31 11:30:00,286.55,286.55,285.72,285.96,12529.0,286.55,286.55,285.72,285.96,12529.0
2025-03-31 11:35:00,285.9,286.12,285.64,285.74,8554.0,285.9,286.12,285.64,285.74,8554.0
2025-03-31 11:40:00,285.87,286.58,285.54,285.54,33456.0,285.87,286.58,285.54,285.54,33456.0
2025-03-31 11:45:00,285.75,285.78,285.06,285.4,8097.0,285.75,285.78,285.06,285.4,8097.0
2025-03-31 11:50:00,285.39,286.51,285.1,286.15,22620.0,285.39,286.51,285.1,286.15,22620.0
2025-03-31 11:55:00,286.07,286.22,285.0,285.3,20727.0,286.07,286.22,285.0,285.3,20727.0
2025-03-31 12:00:00,285.33,285.49,284.52,284.53,16193.0,285.33,285.49,284.52,284.53,16193.0
2025-03-31 12:05:00,284.66,284.82,283.5,283.59,16773.0,284.66,284.82,283.5,283.59,16773.0
2025-03-31 12:10:00,283.56,284.13,283.0,283.71,27684.0,283.56,284.13,283.0,283.71,27684.0
2025-03-31 12:15:00,283.88,285.65,283.86,285.3,21804.0,283.88,285.65,283.86,285.3,21804.0
2025-03-31 12:20:00,285.05,285.3,284.73,284.89,14288.0,285.05,285.3,284.73,284.89,14288.0
2025-03-31 12:25:00,284.88,285.0,284.05,284.86,28685.0,284.88,285.0,284.05,284.86,28685.0
2025-03-31 12:30:00,284.73,285.49,284.55,285.13,21351.0,284.73,285.49,284.55,285.13,21351.0
2025-03-31 12:35:00,285.18,285.27,284.44,285.27,9056.0,285.18,285.27,284.44,285.27,9056.0
2025-03-31 12:40:00,284.92,285.3,284.68,284.88,10467.0,284.92,285.3,284.68,284.88,10467.0
2025-03-31 12:45:00,285.0,285.04,284.24,284.43,8892.0,285.0,285.04,284.24,284.43,8892.0
2025-03-31 12:50:00,284.43,285.04,284.41,284.86,5736.0,284.43,285.04,284.41,284.86,5736.0
2025-03-31 12:55:00,284.87,284.87,284.0,284.28,7537.0,284.87,284.87,284.0,284.28,7537.0
2025-03-31 13:00:00,284.47,284.47,283.47,283.69,12121.0,284.47,284.47,283.47,283.69,12121.0
2025-03-31 13:05:00,283.7,284.21,283.63,284.21,6271.0,283.7,284.21,283.63,284.21,6271.0
2025-03-31 13:10:00,284.24,284.6,283.63,283.72,11266.0,284.24,284.6,283.63,283.72,11266.0
2025-03-31 13:15:00,283.66,283.66,282.6,282.6,15262.0,283.66,283.66,282.6,282.6,15262.0
2025-03-31 13:20:00,282.55,282.55,281.27,281.8,23592.0,282.55,282.55,281.27,281.8,23592.0
2025-03-31 13:25:00,281.83,283.06,281.82,283.02,15881.0,281.83,283.06,281.82,283.02,15881.0
2025-03-31 13:30:00,283.03,283.48,282.64,283.41,11995.0,283.03,283.48,282.64,283.41,11995.0
2025-03-31 13:35:00,283.25,283.97,283.22,283.78,10730.0,283.25,283.97,283.22,283.78,10730.0
2025-03-31 13:40:00,283.78,283.78,282.65,282.82,8631.0,283.78,283.78,282.65,282.82,8631.0
2025-03-31 13:45:00,282.7,282.73,281.85,282.38,15901.0,282.7,282.73,281.85,282.38,15901.0
2025-03-31 13:50:00,282.38,282.95,282.32,282.57,6934.0,282.38,282.95,282.32,282.57,6934.0
2025-03-31 13:55:00,282.42,282.45,281.95,282.24,9937.0,282.42,282.45,281.95,282.24,9937.0
2025-03-31 14:00:00,282.38,283.28,282.28,282.79,11115.0,282.38,283.28,282.28,282.79,11115.0
2025-03-31 14:05:00,282.9,283.89,282.74,283.89,27995.0,282.9,283.89,282.74,283.89,27995.0
2025-03-31 14:10:00,283.82,284.48,283.48,283.78,33275.0,283.82,284.48,283.48,283.78,33275.0
2025-03-31 14:15:00,283.78,284.1,283.2,283.54,26365.0,283.78,284.1,283.2,283.54,26365.0
2025-03-31 14:20:00,283.38,284.86,283.25,283.88,46489.0,283.38,284.86,283.25,283.88,46489.0
2025-03-31 14:25:00,283.58,283.79,283.1,283.22,27270.0,283.58,283.79,283.1,283.22,27270.0
2025-03-31 14:30:00,283.13,283.78,283.09,283.26,22888.0,283.13,283.78,283.09,283.26,22888.0
2025-03-31 14:35:00,283.29,284.0,283.25,283.42,14351.0,283.29,284.0,283.25,283.42,14351.0
2025-03-31 14:40:00,283.32,283.45,282.95,282.95,12401.0,283.32,283.45,282.95,282.95,12401.0
2025-03-31 14:45:00,282.86,283.0,282.06,282.79,12258.0,282.86,283.0,282.06,282.79,12258.0
2025-03-31 14:50:00,282.67,283.1,282.52,282.52,9323.0,282.67,283.1,282.52,282.52,9323.0
2025-03-31 14:55:00,282.5,282.66,282.01,282.2,19305.0,282.5,282.66,282.01,282.2,19305.0
2025-03-31 15:00:00,282.2,283.45,282.2,283.1,23427.0,282.2,283.45,282.2,283.1,23427.0
2025-03-31 15:05:00,283.0,283.19,282.28,282.4,12896.0,283.0,283.19,282.28,282.4,12896.0
2025-03-31 15:10:00,282.29,282.35,281.35,281.45,30043.0,282.29,282.35,281.35,281.45,30043.0
2025-03-31 15:15:00,281.4,282.79,281.27,282.69,24621.0,281.4,282.79,281.27,282.69,24621.0
2025-03-31 15:20:00,282.88,283.31,282.3,282.88,47928.0,282.88,283.31,282.3,282.88,47928.0
2025-03-31 15:25:00,282.76,282.76,281.45,281.47,31553.0,282.76,282.76,281.45,281.47,31553.0
2025-03-31 15:30:00,281.42,281.87,281.2,281.75,18588.0,281.42,281.87,281.2,281.75,18588.0
2025-03-31 15:35:00,281.71,281.78,280.83,280.98,53635.0,281.71,281.78,280.83,280.98,53635.0
2025-03-31 15:40:00,281.04,282.81,281.03,281.98,45872.0,281.04,282.81,281.03,281.98,45872.0
2025-03-31 15:45:00,281.76,282.45,281.68,282.17,28364.0,281.76,282.45,281.68,282.17,28364.0
2025-03-31 15:50:00,282.17,283.49,281.65,283.22,82260.0,282.17,283.49,281.65,283.22,82260.0
2025-03-31 15:55:00,283.22,283.33,282.51,283.01,158995.0,283.22,283.33,282.51,283.01,158995.0
2025-04-01 09:30:00,282.23,283.05,280.41,281.12,84571.0,282.23,283.05,280.41,281.12,84571.0
2025-04-01 09:35:00,281.58,283.64,280.99,282.29,34079.0,281.58,283.64,280.99,282.29,34079.0
2025-04-01 09:40:00,282.23,283.17,281.42,282.6,37899.0,282.23,283.17,281.42,282.6,37899.0
2025-04-01 09:45:00,282.47,282.66,281.18,282.49,20434.0,282.47,282.66,281.18,282.49,20434.0
2025-04-01 09:50:00,282.41,282.52,281.07,282.22,24127.0,282.41,282.52,281.07,282.22,24127.0
2025-04-01 09:55:00,281.99,282.46,281.29,281.29,24258.0,281.99,282.46,281.29,281.29,24258.0
2025-04-01 10:00:00,281.11,282.51,281.0,282.25,30864.0,281.11,282.51,281.0,282.25,30864.0
2025-04-01 10:05:00,282.26,282.8,282.05,282.25,33592.0,282.26,282.8,282.05,282.25,33592.0
2025-04-01 10:10:00,282.37,283.0,281.79,282.35,25658.0,282.37,283.0,281.79,282.35,25658.0
2025-04-01 10:15:00,282.08,282.56,282.0,282.1,16757.0,282.08,282.56,282.0,282.1,16757.0
2025-04-01 10:20:00,282.24,282.24,279.7,281.46,22854.0,282.24,282.24,279.7,281.46,22854.0
2025-04-01 10:25:00,281.72,282.22,281.36,281.8,25465.0,281.72,282.22,281.36,281.8,25465.0
2025-04-01 10:30:00,281.65,282.0,281.48,281.63,25399.0,281.65,282.0,281.48,281.63,25399.0
2025-04-01 10:35:00,281.67,282.03,280.27,280.93,19245.0,281.67,282.03,280.27,280.93,19245.0
2025-04-01 10:40:00,280.7,281.85,280.57,281.2,21562.0,280.7,281.85,280.57,281.2,21562.0
2025-04-01 10:45:00,280.98,281.67,280.73,281.5,24940.0,280.98,281.67,280.73,281.5,24940.0
2025-04-01 10:50:00,281.35,281.83,281.2,281.72,19178.0,281.35,281.83,281.2,281.72,19178.0
2025-04-01 10:55:00,281.72,282.23,281.19,281.59,20780.0,281.72,282.23,281.19,281.59,20780.0
2025-04-01 11:00:00,281.67,281.94,280.8,280.8,15240.0,281.67,281.94,280.8,280.8,15240.0
2025-04-01 11:05:00,280.63,280.95,280.36,280.95,13781.0,280.63,280.95,280.36,280.95,13781.0
2025-04-01 11:10:00,280.83,281.3,280.23,281.29,44108.0,280.83,281.3,280.23,281.29,44108.0
2025-04-01 11:15:00,280.7,281.6,280.55,281.0,7216.0,280.7,281.6,280.55,281.0,7216.0
2025-04-01 11:20:00,280.98,281.02,279.63,279.95,26191.0,280.98,281.02,279.63,279.95,26191.0
2025-04-01 11:25:00,279.94,280.09,278.61,278.73,21073.0,279.94,280.09,278.61,278.73,21073.0
2025-04-01 11:30:00,278.64,279.25,278.32,279.13,25786.0,278.64,279.25,278.32,279.13,25786.0
2025-04-01 11:35:00,279.1,279.31,278.5,278.94,10189.0,279.1,279.31,278.5,278.94,10189.0
2025-04-01 11:40:00,278.91,279.8,278.67,279.71,7419.0,278.91,279.8,278.67,279.71,7419.0
2025-04-01 11:45:00,279.72,280.8,279.64,280.74,24067.0,279.72,280.8,279.64,280.74,24067.0
2025-04-01 11:50:00,280.66,281.22,280.27,280.42,12999.0,280.66,281.22,280.27,280.42,12999.0
2025-04-01 11:55:00,280.42,281.0,280.12,280.75,24137.0,280.42,281.0,280.12,280.75,24137.0
2025-04-01 12:00:00,280.75,281.1,280.41,281.06,6182.0,280.75,281.1,280.41,281.06,6182.0
2025-04-01 12:05:00,281.14,281.47,280.97,281.15,12171.0,281.14,281.47,280.97,281.15,12171.0
2025-04-01 12:10:00,281.14,281.15,280.47,280.88,20758.0,281.14,281.15,280.47,280.88,20758.0
2025-04-01 12:15:00,280.85,281.42,280.72,281.05,12146.0,280.85,281.42,280.72,281.05,12146.0
2025-04-01 12:20:00,281.05,281.67,280.81,281.55,13829.0,281.05,281.67,280.81,281.55,13829.0
2025-04-01 12:25:00,281.61,282.08,280.88,280.91,31300.0,281.61,282.08,280.88,280.91,31300.0
2025-04-01 12:30:00,280.82,280.9,280.36,280.78,6291.0,280.82,280.9,280.36,280.78,6291.0
2025-04-01 12:35:00,280.78,280.82,279.94,279.94,4786.0,280.78,280.82,279.94,279.94,4786.0
2025-04-01 12:40:00,279.88,280.41,279.87,280.16,6086.0,279.88,280.41,279.87,280.16,6086.0
2025-04-01 12:45:00,280.15,281.0,280.15,281.0,3130.0,280.15,281.0,280.15,281.0,3130.0
2025-04-01 12:50:00,280.99,282.19,280.81,281.93,26708.0,280.99,282.19,280.81,281.93,26708.0
2025-04-01 12:55:00,281.76,281.98,281.3,281.33,4527.0,281.76,281.98,281.3,281.33,4527.0
2025-04-01 13:00:00,281.25,281.94,281.08,281.59,13116.0,281.25,281.94,281.08,281.59,13116.0
2025-04-01 13:05:00,281.59,281.59,280.65,280.91,12762.0,281.59,281.59,280.65,280.91,12762.0
2025-04-01 13:10:00,280.81,280.97,280.46,280.92,9438.0,280.81,280.97,280.46,280.92,9438.0
2025-04-01 13:15:00,280.77,280.77,280.28,280.37,12054.0,280.77,280.77,280.28,280.37,12054.0
2025-04-01 13:20:00,280.28,280.35,280.1,280.35,13455.0,280.28,280.35,280.1,280.35,13455.0
2025-04-01 13:25:00,280.23,280.49,280.1,280.31,14894.0,280.23,280.49,280.1,280.31,14894.0
2025-04-01 13:30:00,280.31,281.23,280.3,280.99,17856.0,280.31,281.23,280.3,280.99,17856.0
2025-04-01 13:35:00,280.99,281.1,280.6,280.86,14785.0,280.99,281.1,280.6,280.86,14785.0
2025-04-01 13:40:00,280.9,280.98,280.51,280.51,16623.0,280.9,280.98,280.51,280.51,16623.0
2025-04-01 13:45:00,280.51,280.55,280.01,280.03,10276.0,280.51,280.55,280.01,280.03,10276.0
2025-04-01 13:50:00,280.01,280.48,279.7,279.71,19324.0,280.01,280.48,279.7,279.71,19324.0
2025-04-01 13:55:00,279.77,280.0,279.62,279.85,9071.0,279.77,280.0,279.62,279.85,9071.0
2025-04-01 14:00:00,279.98,280.0,278.8,279.13,17233.0,279.98,280.0,278.8,279.13,17233.0
2025-04-01 14:05:00,279.24,279.39,279.03,279.21,14445.0,279.24,279.39,279.03,279.21,14445.0
2025-04-01 14:10:00,279.21,279.95,279.09,279.75,13864.0,279.21,279.95,279.09,279.75,13864.0
2025-04-01 14:15:00,279.75,280.03,279.36,279.68,19930.0,279.75,280.03,279.36,279.68,19930.0
2025-04-01 14:20:00,279.68,279.75,278.82,278.89,14621.0,279.68,279.75,278.82,278.89,14621.0
2025-04-01 14:25:00,278.96,279.21,278.6,278.74,24941.0,278.96,279.21,278.6,278.74,24941.0
2025-04-01 14:30:00,278.8,278.93,278.12,278.43,26431.0,278.8,278.93,278.12,278.43,26431.0
2025-04-01 14:35:00,278.43,278.69,277.53,277.63,16858.0,278.43,278.69,277.53,277.63,16858.0
2025-04-01 14:40:00,277.68,278.25,277.68,278.04,17029.0,277.68,278.25,277.68,278.04,17029.0
2025-04-01 14:45:00,277.99,278.2,277.6,277.78,14716.0,277.99,278.2,277.6,277.78,14716.0
2025-04-01 14:50:00,277.78,278.22,277.45,278.15,25185.0,277.78,278.22,277.45,278.15,25185.0
2025-04-01 14:55:00,278.15,278.95,278.14,278.89,18354.0,278.15,278.95,278.14,278.89,18354.0
2025-04-01 15:00:00,278.84,279.07,278.66,279.05,25977.0,278.84,279.07,278.66,279.05,25977.0
2025-04-01 15:05:00,279.05,279.85,278.86,279.09,21203.0,279.05,279.85,278.86,279.09,21203.0
2025-04-01 15:10:00,279.09,279.55,278.81,279.41,15027.0,279.09,279.55,278.81,279.41,15027.0
2025-04-01 15:15:00,279.49,279.65,279.21,279.26,21284.0,279.49,279.65,279.21,279.26,21284.0
2025-04-01 15:20:00,279.26,279.9,279.26,279.8,31090.0,279.26,279.9,279.26,279.8,31090.0
2025-04-01 15:25:00,279.87,280.05,278.73,278.76,28203.0,279.87,280.05,278.73,278.76,28203.0
2025-04-01 15:30:00,278.92,279.93,278.59,279.81,21360.0,278.92,279.93,278.59,279.81,21360.0
2025-04-01 15:35:00,279.81,281.28,279.77,280.38,34085.0,279.81,281.28,279.77,280.38,34085.0
2025-04-01 15:40:00,280.34,280.46,279.3,279.36,47862.0,280.34,280.46,279.3,279.36,47862.0
2025-04-01 15:45:00,279.27,279.5,278.79,279.44,47665.0,279.27,279.5,278.79,279.44,47665.0
2025-04-01 15:50:00,279.51,279.96,278.64,279.9,56050.0,279.51,279.96,278.64,279.9,56050.0
2025-04-01 15:55:00,279.7,279.89,279.24,279.79,94615.0,279.7,279.89,279.24,279.79,94615.0
2025-04-02 09:30:00,277.75,282.0,276.51,281.99,64256.0,277.75,282.0,276.51,281.99,64256.0
2025-04-02 09:35:00,281.64,283.15,280.53,282.17,30031.0,281.64,283.15,280.53,282.17,30031.0
2025-04-02 09:40:00,282.13,286.4,282.05,286.14,48326.0,282.13,286.4,282.05,286.14,48326.0
2025-04-02 09:45:00,286.12,286.39,284.1,284.92,32890.0,286.12,286.39,284.1,284.92,32890.0
2025-04-02 09:50:00,284.88,286.0,284.5,285.61,24886.0,284.88,286.0,284.5,285.61,24886.0
2025-04-02 09:55:00,285.3,285.67,283.66,284.52,35843.0,285.3,285.67,283.66,284.52,35843.0
2025-04-02 10:00:00,284.42,285.87,284.05,285.73,19884.0,284.42,285.87,284.05,285.73,19884.0
2025-04-02 10:05:00,285.73,285.98,284.5,284.75,9803.0,285.73,285.98,284.5,284.75,9803.0
2025-04-02 10:10:00,285.05,285.33,284.13,285.08,19928.0,285.05,285.33,284.13,285.08,19928.0
2025-04-02 10:15:00,285.02,285.4,283.55,283.71,13497.0,285.02,285.4,283.55,283.71,13497.0
2025-04-02 10:20:00,283.8,284.59,283.65,284.08,12114.0,283.8,284.59,283.65,284.08,12114.0
2025-04-02 10:25:00,284.03,285.01,283.76,284.98,19030.0,284.03,285.01,283.76,284.98,19030.0
2025-04-02 10:30:00,284.73,285.19,284.06,284.78,13452.0,284.73,285.19,284.06,284.78,13452.0
2025-04-02 10:35:00,284.65,284.86,284.19,284.86,9166.0,284.65,284.86,284.19,284.86,9166.0
2025-04-02 10:40:00,284.81,285.89,284.81,285.37,12467.0,284.81,285.89,284.81,285.37,12467.0
2025-04-02 10:45:00,285.77,286.49,285.24,285.24,16940.0,285.77,286.49,285.24,285.24,16940.0
2025-04-02 10:50:00,285.4,285.59,284.67,284.97,8049.0,285.4,285.59,284.67,284.97,8049.0
2025-04-02 10:55:00,284.98,285.26,284.46,284.5,4814.0,284.98,285.26,284.46,284.5,4814.0
2025-04-02 11:00:00,284.25,284.27,283.45,283.55,4476.0,284.25,284.27,283.45,283.55,4476.0
2025-04-02 11:05:00,283.56,283.57,283.08,283.38,7122.0,283.56,283.57,283.08,283.38,7122.0
2025-04-02 11:10:00,283.09,283.15,282.49,282.69,15387.0,283.09,283.15,282.49,282.69,15387.0
2025-04-02 11:15:00,282.56,282.72,282.17,282.59,9377.0,282.56,282.72,282.17,282.59,9377.0
2025-04-02 11:20:00,282.73,283.59,282.71,283.41,11934.0,282.73,283.59,282.71,283.41,11934.0
2025-04-02 11:25:00,283.58,284.49,283.52,284.26,6727.0,283.58,284.49,283.52,284.26,6727.0
2025-04-02 11:30:00,284.35,284.42,283.69,284.37,5642.0,284.35,284.42,283.69,284.37,5642.0
2025-04-02 11:35:00,284.25,284.9,284.25,284.76,4093.0,284.25,284.9,284.25,284.76,4093.0
2025-04-02 11:40:00,284.6,285.28,284.6,284.75,14343.0,284.6,285.28,284.6,284.75,14343.0
2025-04-02 11:45:00,284.64,284.75,283.91,283.91,3775.0,284.64,284.75,283.91,283.91,3775.0
2025-04-02 11:50:00,284.06,284.17,283.71,283.83,4090.0,284.06,284.17,283.71,283.83,4090.0
2025-04-02 11:55:00,283.88,284.28,283.76,284.03,3789.0,283.88,284.28,283.76,284.03,3789.0
2025-04-02 12:00:00,283.86,284.18,283.35,283.36,6929.0,283.86,284.18,283.35,283.36,6929.0
2025-04-02 12:05:00,283.32,283.49,282.65,283.43,4591.0,283.32,283.49,282.65,283.43,4591.0
2025-04-02 12:10:00,283.54,283.83,283.42,283.82,2808.0,283.54,283.83,283.42,283.82,2808.0
2025-04-02 12:15:00,283.94,284.6,283.59,284.6,8857.0,283.94,284.6,283.59,284.6,8857.0
2025-04-02 12:20:00,284.55,284.76,284.26,284.73,4741.0,284.55,284.76,284.26,284.73,4741.0
2025-04-02 12:25:00,284.69,285.31,284.29,285.31,5689.0,284.69,285.31,284.29,285.31,5689.0
2025-04-02 12:30:00,285.12,285.28,284.92,284.94,10505.0,285.12,285.28,284.92,284.94,10505.0
2025-04-02 12:35:00,285.05,285.05,284.52,284.72,4004.0,285.05,285.05,284.52,284.72,4004.0
2025-04-02 12:40:00,285.05,285.06,284.59,284.79,4639.0,285.05,285.06,284.59,284.79,4639.0
2025-04-02 12:45:00,284.78,285.28,284.35,285.25,12608.0,284.78,285.28,284.35,285.25,12608.0
2025-04-02 12:50:00,285.33,286.56,285.33,285.9,14328.0,285.33,286.56,285.33,285.9,14328.0
2025-04-02 12:55:00,285.94,286.29,285.82,286.15,13445.0,285.94,286.29,285.82,286.15,13445.0
2025-04-02 13:00:00,286.15,287.2,286.12,287.2,22156.0,286.15,287.2,286.12,287.2,22156.0
2025-04-02 13:05:00,287.2,287.2,286.55,286.75,8956.0,287.2,287.2,286.55,286.75,8956.0
2025-04-02 13:10:00,286.77,287.95,286.66,287.36,26519.0,286.77,287.95,286.66,287.36,26519.0
2025-04-02 13:15:00,287.35,287.77,286.78,286.8,11037.0,287.35,287.77,286.78,286.8,11037.0
2025-04-02 13:20:00,286.7,287.28,286.37,286.5,8300.0,286.7,287.28,286.37,286.5,8300.0
2025-04-02 13:25:00,286.5,287.14,286.21,286.21,13805.0,286.5,287.14,286.21,286.21,13805.0
2025-04-02 13:30:00,286.33,286.33,285.43,285.69,9192.0,286.33,286.33,285.43,285.69,9192.0
2025-04-02 13:35:00,285.61,285.74,284.44,284.73,11321.0,285.61,285.74,284.44,284.73,11321.0
2025-04-02 13:40:00,284.76,284.78,283.5,283.82,8064.0,284.76,284.78,283.5,283.82,8064.0
2025-04-02 13:45:00,283.93,284.05,283.63,283.77,8196.0,283.93,284.05,283.63,283.77,8196.0
2025-04-02 13:50:00,283.73,283.74,282.88,283.37,11811.0,283.73,283.74,282.88,283.37,11811.0
2025-04-02 13:55:00,283.51,283.55,282.82,283.18,3173.0,283.51,283.55,282.82,283.18,3173.0
2025-04-02 14:00:00,283.19,283.6,283.05,283.14,8241.0,283.19,283.6,283.05,283.14,8241.0
2025-04-02 14:05:00,283.14,283.14,282.24,283.01,8941.0,283.14,283.14,282.24,283.01,8941.0
2025-04-02 14:10:00,282.88,283.15,282.5,282.94,7155.0,282.88,283.15,282.5,282.94,7155.0
2025-04-02 14:15:00,282.79,282.8,282.42,282.42,6306.0,282.79,282.8,282.42,282.42,6306.0
2025-04-02 14:20:00,282.42,282.89,282.22,282.22,6487.0,282.42,282.89,282.22,282.22,6487.0
2025-04-02 14:25:00,282.25,282.67,281.75,281.8,4669.0,282.25,282.67,281.75,281.8,4669.0
2025-04-02 14:30:00,281.77,282.53,281.67,282.34,5487.0,281.77,282.53,281.67,282.34,5487.0
2025-04-02 14:35:00,282.47,283.11,282.39,283.07,10984.0,282.47,283.11,282.39,283.07,10984.0
2025-04-02 14:40:00,283.07,283.15,282.67,282.67,7159.0,283.07,283.15,282.67,282.67,7159.0
2025-04-02 14:45:00,282.8,282.8,282.39,282.65,6140.0,282.8,282.8,282.39,282.65,6140.0
2025-04-02 14:50:00,282.65,282.66,281.88,282.1,12043.0,282.65,282.66,281.88,282.1,12043.0
2025-04-02 14:55:00,282.1,282.1,280.68,280.96,6712.0,282.1,282.1,280.68,280.96,6712.0
2025-04-02 15:00:00,281.22,282.3,281.06,282.2,9150.0,281.22,282.3,281.06,282.2,9150.0
2025-04-02 15:05:00,282.12,282.29,281.78,282.05,7564.0,282.12,282.29,281.78,282.05,7564.0
2025-04-02 15:10:00,281.95,281.95,281.38,281.55,8195.0,281.95,281.95,281.38,281.55,8195.0
2025-04-02 15:15:00,281.42,281.84,281.12,281.15,8956.0,281.42,281.84,281.12,281.15,8956.0
2025-04-02 15:20:00,281.27,281.63,281.2,281.55,5258.0,281.27,281.63,281.2,281.55,5258.0
2025-04-02 15:25:00,281.6,282.27,281.31,282.06,13261.0,281.6,282.27,281.31,282.06,13261.0
2025-04-02 15:30:00,282.06,283.1,281.77,282.89,15630.0,282.06,283.1,281.77,282.89,15630.0
2025-04-02 15:35:00,282.98,283.69,282.93,283.07,30550.0,282.98,283.69,282.93,283.07,30550.0
2025-04-02 15:40:00,283.06,284.12,282.94,283.73,15175.0,283.06,284.12,282.94,283.73,15175.0
2025-04-02 15:45:00,283.83,284.37,283.76,284.09,14104.0,283.83,284.37,283.76,284.09,14104.0
2025-04-02 15:50:00,283.97,283.97,282.66,282.66,26960.0,283.97,283.97,282.66,282.66,26960.0
2025-04-02 15:55:00,282.66,283.08,282.3,282.77,62255.0,282.66,283.08,282.3,282.77,62255.0
2025-04-03 09:30:00,243.64,255.54,243.05,253.74,516061.0,243.64,255.54,243.05,253.74,516061.0
2025-04-03 09:35:00,253.95,255.48,252.96,254.17,228714.0,253.95,255.48,252.96,254.17,228714.0
2025-04-03 09:40:00,253.8,254.12,250.12,250.86,143573.0,253.8,254.12,250.12,250.86,143573.0
2025-04-03 09:45:00,251.01,251.18,248.58,249.72,130673.0,251.01,251.18,248.58,249.72,130673.0
2025-04-03 09:50:00,249.62,251.82,249.01,249.68,110744.0,249.62,251.82,249.01,249.68,110744.0
2025-04-03 09:55:00,249.47,251.26,247.52,249.95,116470.0,249.47,251.26,247.52,249.95,116470.0
2025-04-03 10:00:00,249.55,250.36,248.49,248.82,100706.0,249.55,250.36,248.49,248.82,100706.0
2025-04-03 10:05:00,248.95,249.99,247.86,247.86,71425.0,248.95,249.99,247.86,247.86,71425.0
2025-04-03 10:10:00,248.02,248.51,246.86,248.47,111893.0,248.02,248.51,246.86,248.47,111893.0
2025-04-03 10:15:00,248.34,248.77,247.6,248.18,56302.0,248.34,248.77,247.6,248.18,56302.0
2025-04-03 10:20:00,248.0,248.17,245.52,245.8,106359.0,248.0,248.17,245.52,245.8,106359.0
2025-04-03 10:25:00,245.58,247.56,245.12,247.34,53838.0,245.58,247.56,245.12,247.34,53838.0
2025-04-03 10:30:00,247.13,247.92,246.64,247.38,72101.0,247.13,247.92,246.64,247.38,72101.0
2025-04-03 10:35:00,247.38,248.57,245.72,246.38,59113.0,247.38,248.57,245.72,246.38,59113.0
2025-04-03 10:40:00,246.49,247.37,246.0,246.33,46331.0,246.49,247.37,246.0,246.33,46331.0
2025-04-03 10:45:00,246.17,246.18,244.61,245.28,57472.0,246.17,246.18,244.61,245.28,57472.0
2025-04-03 10:50:00,245.47,245.99,244.81,245.51,48255.0,245.47,245.99,244.81,245.51,48255.0
2025-04-03 10:55:00,245.51,246.48,245.04,245.21,34176.0,245.51,246.48,245.04,245.21,34176.0
2025-04-03 11:00:00,245.39,245.96,245.12,245.49,29187.0,245.39,245.96,245.12,245.49,29187.0
2025-04-03 11:05:00,245.4,245.44,244.41,244.63,57994.0,245.4,245.44,244.41,244.63,57994.0
2025-04-03 11:10:00,244.52,246.71,244.52,246.35,38239.0,244.52,246.71,244.52,246.35,38239.0
2025-04-03 11:15:00,246.34,247.43,245.37,245.64,66714.0,246.34,247.43,245.37,245.64,66714.0
2025-04-03 11:20:00,245.52,246.46,244.98,246.07,47543.0,245.52,246.46,244.98,246.07,47543.0
2025-04-03 11:25:00,245.91,247.36,245.78,246.4,47690.0,245.91,247.36,245.78,246.4,47690.0
2025-04-03 11:30:00,246.63,250.24,246.61,249.84,109791.0,246.63,250.24,246.61,249.84,109791.0
2025-04-03 11:35:00,250.0,251.87,249.91,251.41,70289.0,250.0,251.87,249.91,251.41,70289.0
2025-04-03 11:40:00,251.56,252.6,251.03,251.4,44931.0,251.56,252.6,251.03,251.4,44931.0
2025-04-03 11:45:00,251.55,251.72,249.5,249.69,40351.0,251.55,251.72,249.5,249.69,40351.0
2025-04-03 11:50:00,249.97,249.97,247.94,249.53,43057.0,249.97,249.97,247.94,249.53,43057.0
2025-04-03 11:55:00,249.75,250.65,248.97,250.42,59581.0,249.75,250.65,248.97,250.42,59581.0
2025-04-03 12:00:00,250.49,251.71,249.84,250.41,33298.0,250.49,251.71,249.84,250.41,33298.0
2025-04-03 12:05:00,250.5,251.01,249.22,249.36,36446.0,250.5,251.01,249.22,249.36,36446.0
2025-04-03 12:10:00,249.22,251.0,249.03,250.91,42604.0,249.22,251.0,249.03,250.91,42604.0
2025-04-03 12:15:00,250.75,252.23,250.75,251.45,40844.0,250.75,252.23,250.75,251.45,40844.0
2025-04-03 12:20:00,251.45,252.29,251.12,251.76,22375.0,251.45,252.29,251.12,251.76,22375.0
2025-04-03 12:25:00,251.58,251.63,250.24,251.53,17306.0,251.58,251.63,250.24,251.53,17306.0
2025-04-03 12:30:00,251.52,251.52,249.38,249.42,12787.0,251.52,251.52,249.38,249.42,12787.0
2025-04-03 12:35:00,249.35,251.2,249.24,251.19,27053.0,249.35,251.2,249.24,251.19,27053.0
2025-04-03 12:40:00,251.3,252.19,251.08,251.88,25234.0,251.3,252.19,251.08,251.88,25234.0
2025-04-03 12:45:00,251.88,251.97,250.91,251.55,26305.0,251.88,251.97,250.91,251.55,26305.0
2025-04-03 12:50:00,251.59,251.6,250.74,250.9,12387.0,251.59,251.6,250.74,250.9,12387.0
2025-04-03 12:55:00,250.76,252.97,250.46,252.74,30633.0,250.76,252.97,250.46,252.74,30633.0
2025-04-03 13:00:00,252.74,253.45,251.88,252.28,33323.0,252.74,253.45,251.88,252.28,33323.0
2025-04-03 13:05:00,252.28,254.29,252.28,253.85,60409.0,252.28,254.29,252.28,253.85,60409.0
2025-04-03 13:10:00,253.88,255.24,253.73,254.42,53309.0,253.88,255.24,253.73,254.42,53309.0
2025-04-03 13:15:00,254.42,254.81,254.15,254.52,26742.0,254.42,254.81,254.15,254.52,26742.0
2025-04-03 13:20:00,254.63,254.63,253.48,254.29,24288.0,254.63,254.63,253.48,254.29,24288.0
2025-04-03 13:25:00,254.29,254.45,253.53,253.62,26299.0,254.29,254.45,253.53,253.62,26299.0
2025-04-03 13:30:00,253.39,254.99,253.13,254.74,16581.0,253.39,254.99,253.13,254.74,16581.0
2025-04-03 13:35:00,254.99,256.45,254.99,255.42,31566.0,254.99,256.45,254.99,255.42,31566.0
2025-04-03 13:40:00,255.43,256.35,254.89,256.24,24202.0,255.43,256.35,254.89,256.24,24202.0
2025-04-03 13:45:00,256.14,256.2,254.66,254.66,13784.0,256.14,256.2,254.66,254.66,13784.0
2025-04-03 13:50:00,254.74,255.53,254.72,255.2,19497.0,254.74,255.53,254.72,255.2,19497.0
2025-04-03 13:55:00,255.26,255.49,254.65,254.93,15759.0,255.26,255.49,254.65,254.93,15759.0
2025-04-03 14:00:00,255.15,255.94,255.08,255.86,16723.0,255.15,255.94,255.08,255.86,16723.0
2025-04-03 14:05:00,255.71,255.71,254.25,254.7,22238.0,255.71,255.71,254.25,254.7,22238.0
2025-04-03 14:10:00,254.51,254.93,253.91,253.99,17682.0,254.51,254.93,253.91,253.99,17682.0
2025-04-03 14:15:00,253.94,254.08,252.8,253.45,14960.0,253.94,254.08,252.8,253.45,14960.0
2025-04-03 14:20:00,253.37,254.03,252.98,253.66,18009.0,253.37,254.03,252.98,253.66,18009.0
2025-04-03 14:25:00,253.74,253.8,252.89,253.32,15106.0,253.74,253.8,252.89,253.32,15106.0
2025-04-03 14:30:00,253.41,254.96,253.29,254.0,38750.0,253.41,254.96,253.29,254.0,38750.0
2025-04-03 14:35:00,254.09,255.89,254.04,255.57,58378.0,254.09,255.89,254.04,255.57,58378.0
2025-04-03 14:40:00,255.48,255.81,255.25,255.51,38706.0,255.48,255.81,255.25,255.51,38706.0
2025-04-03 14:45:00,255.51,255.51,254.37,254.96,40700.0,255.51,255.51,254.37,254.96,40700.0
2025-04-03 14:50:00,254.96,255.82,254.86,255.59,32101.0,254.96,255.82,254.86,255.59,32101.0
2025-04-03 14:55:00,255.59,255.81,254.81,255.49,47649.0,255.59,255.81,254.81,255.49,47649.0
2025-04-03 15:00:00,255.49,256.88,255.36,256.0,66659.0,255.49,256.88,255.36,256.0,66659.0
2025-04-03 15:05:00,256.1,256.32,254.39,254.45,26229.0,256.1,256.32,254.39,254.45,26229.0
2025-04-03 15:10:00,254.47,254.9,253.9,254.62,20057.0,254.47,254.9,253.9,254.62,20057.0
2025-04-03 15:15:00,254.29,254.38,252.86,253.83,37495.0,254.29,254.38,252.86,253.83,37495.0
2025-04-03 15:20:00,253.82,255.39,253.81,255.03,45636.0,253.82,255.39,253.81,255.03,45636.0
2025-04-03 15:25:00,254.7,255.36,254.5,255.26,54025.0,254.7,255.36,254.5,255.26,54025.0
2025-04-03 15:30:00,255.31,255.82,255.23,255.31,41061.0,255.31,255.82,255.23,255.31,41061.0
2025-04-03 15:35:00,255.31,255.88,254.81,255.51,94932.0,255.31,255.88,254.81,255.51,94932.0
2025-04-03 15:40:00,255.56,255.62,253.53,255.47,54498.0,255.56,255.62,253.53,255.47,54498.0
2025-04-03 15:45:00,255.47,255.89,254.28,255.89,63516.0,255.47,255.89,254.28,255.89,63516.0
2025-04-03 15:50:00,255.89,256.45,255.22,256.35,87823.0,255.89,256.45,255.22,256.35,87823.0
2025-04-03 15:55:00,256.44,256.65,255.12,255.64,194757.0,256.44,256.65,255.12,255.64,194757.0
2025-04-04 09:30:00,242.0,244.89,241.74,241.76,193284.0,242.0,244.89,241.74,241.76,193284.0
2025-04-04 09:35:00,242.0,244.05,240.16,243.4,127597.0,242.0,244.05,240.16,243.4,127597.0
2025-04-04 09:40:00,243.41,244.91,242.46,242.64,45016.0,243.41,244.91,242.46,242.64,45016.0
2025-04-04 09:45:00,242.95,245.35,241.44,244.7,37763.0,242.95,245.35,241.44,244.7,37763.0
2025-04-04 09:50:00,244.64,246.0,244.05,245.03,47006.0,244.64,246.0,244.05,245.03,47006.0
2025-04-04 09:55:00,245.03,245.19,243.72,244.46,54847.0,245.03,245.19,243.72,244.46,54847.0
2025-04-04 10:00:00,244.26,244.3,241.23,241.3,41067.0,244.26,244.3,241.23,241.3,41067.0
2025-04-04 10:05:00,241.56,242.87,241.2,241.33,33911.0,241.56,242.87,241.2,241.33,33911.0
2025-04-04 10:10:00,241.3,241.5,239.25,240.28,61036.0,241.3,241.5,239.25,240.28,61036.0
2025-04-04 10:15:00,240.06,241.13,239.62,240.73,34520.0,240.06,241.13,239.62,240.73,34520.0
2025-04-04 10:20:00,240.51,241.53,239.86,240.31,17965.0,240.51,241.53,239.86,240.31,17965.0
2025-04-04 10:25:00,240.33,241.37,240.03,240.04,18275.0,240.33,241.37,240.03,240.04,18275.0
2025-04-04 10:30:00,240.15,240.78,237.64,237.66,45497.0,240.15,240.78,237.64,237.66,45497.0
2025-04-04 10:35:00,237.69,239.0,236.87,238.97,36154.0,237.69,239.0,236.87,238.97,36154.0
2025-04-04 10:40:00,238.82,238.84,237.41,237.75,21227.0,238.82,238.84,237.41,237.75,21227.0
2025-04-04 10:45:00,237.51,237.51,235.7,236.03,34848.0,237.51,237.51,235.7,236.03,34848.0
2025-04-04 10:50:00,236.43,237.82,234.84,237.61,27398.0,236.43,237.82,234.84,237.61,27398.0
2025-04-04 10:55:00,237.38,240.76,237.38,240.29,48856.0,237.38,240.76,237.38,240.29,48856.0
2025-04-04 11:00:00,240.13,257.72,239.87,255.91,258452.0,240.13,257.72,239.87,255.91,258452.0
2025-04-04 11:05:00,255.68,261.76,250.35,256.54,452681.0,255.68,261.76,250.35,256.54,452681.0
2025-04-04 11:10:00,256.54,264.76,255.63,261.58,252042.0,256.54,264.76,255.63,261.58,252042.0
2025-04-04 11:15:00,261.84,264.4,259.39,260.69,179265.0,261.84,264.4,259.39,260.69,179265.0
2025-04-04 11:20:00,260.69,265.65,260.53,265.51,177701.0,260.69,265.65,260.53,265.51,177701.0
2025-04-04 11:25:00,265.16,265.41,260.67,262.35,276266.0,265.16,265.41,260.67,262.35,276266.0
2025-04-04 11:30:00,262.5,264.31,257.82,257.82,119673.0,262.5,264.31,257.82,257.82,119673.0
2025-04-04 11:35:00,258.38,258.38,253.1,256.75,131536.0,258.38,258.38,253.1,256.75,131536.0
2025-04-04 11:40:00,256.45,261.0,256.17,260.88,102659.0,256.45,261.0,256.17,260.88,102659.0
2025-04-04 11:45:00,260.83,262.13,259.38,261.92,75600.0,260.83,262.13,259.38,261.92,75600.0
2025-04-04 11:50:00,261.8,264.82,261.74,263.35,127317.0,261.8,264.82,261.74,263.35,127317.0
2025-04-04 11:55:00,263.42,264.95,260.7,262.01,71772.0,263.42,264.95,260.7,262.01,71772.0
2025-04-04 12:00:00,262.01,265.62,262.01,263.98,76452.0,262.01,265.62,262.01,263.98,76452.0
2025-04-04 12:05:00,264.34,265.99,262.3,262.3,71080.0,264.34,265.99,262.3,262.3,71080.0
2025-04-04 12:10:00,262.16,263.49,260.11,262.9,41704.0,262.16,263.49,260.11,262.9,41704.0
2025-04-04 12:15:00,263.24,263.55,260.56,261.57,21297.0,263.24,263.55,260.56,261.57,21297.0
2025-04-04 12:20:00,261.34,263.14,260.92,262.77,36038.0,261.34,263.14,260.92,262.77,36038.0
2025-04-04 12:25:00,263.12,264.48,262.76,262.8,54985.0,263.12,264.48,262.76,262.8,54985.0
2025-04-04 12:30:00,262.97,262.97,260.89,261.42,29238.0,262.97,262.97,260.89,261.42,29238.0
2025-04-04 12:35:00,261.35,262.57,261.26,261.35,13120.0,261.35,262.57,261.26,261.35,13120.0
2025-04-04 12:40:00,261.61,262.12,259.62,260.26,26896.0,261.61,262.12,259.62,260.26,26896.0
2025-04-04 12:45:00,260.01,260.21,257.45,257.68,45983.0,260.01,260.21,257.45,257.68,45983.0
2025-04-04 12:50:00,257.44,258.75,257.43,258.47,42874.0,257.44,258.75,257.43,258.47,42874.0
2025-04-04 12:55:00,258.47,261.31,257.8,259.69,50834.0,258.47,261.31,257.8,259.69,50834.0
2025-04-04 13:00:00,259.94,260.75,259.02,259.54,23901.0,259.94,260.75,259.02,259.54,23901.0
2025-04-04 13:05:00,259.48,260.95,259.48,260.88,19304.0,259.48,260.95,259.48,260.88,19304.0
2025-04-04 13:10:00,260.88,261.5,260.56,261.25,14018.0,260.88,261.5,260.56,261.25,14018.0
2025-04-04 13:15:00,261.06,261.94,260.25,261.82,18668.0,261.06,261.94,260.25,261.82,18668.0
2025-04-04 13:20:00,261.95,263.43,261.57,262.92,24789.0,261.95,263.43,261.57,262.92,24789.0
2025-04-04 13:25:00,263.06,263.63,262.57,263.46,36621.0,263.06,263.63,262.57,263.46,36621.0
2025-04-04 13:30:00,263.33,263.59,261.77,262.4,33120.0,263.33,263.59,261.77,262.4,33120.0
2025-04-04 13:35:00,262.38,265.16,262.38,264.79,31224.0,262.38,265.16,262.38,264.79,31224.0
2025-04-04 13:40:00,264.85,265.76,264.18,264.62,37334.0,264.85,265.76,264.18,264.62,37334.0
2025-04-04 13:45:00,264.86,266.95,264.03,266.19,38016.0,264.86,266.95,264.03,266.19,38016.0
2025-04-04 13:50:00,266.19,267.05,265.51,266.34,30324.0,266.19,267.05,265.51,266.34,30324.0
2025-04-04 13:55:00,266.35,267.91,265.48,267.79,25261.0,266.35,267.91,265.48,267.79,25261.0
2025-04-04 14:00:00,267.79,268.28,266.82,266.9,36009.0,267.79,268.28,266.82,266.9,36009.0
2025-04-04 14:05:00,266.96,267.19,265.0,265.63,55002.0,266.96,267.19,265.0,265.63,55002.0
2025-04-04 14:10:00,265.59,266.49,265.2,265.62,42178.0,265.59,266.49,265.2,265.62,42178.0
2025-04-04 14:15:00,265.48,265.5,264.3,264.37,25456.0,265.48,265.5,264.3,264.37,25456.0
2025-04-04 14:20:00,264.31,264.68,263.0,263.35,30334.0,264.31,264.68,263.0,263.35,30334.0
2025-04-04 14:25:00,263.46,263.86,262.82,263.12,25123.0,263.46,263.86,262.82,263.12,25123.0
2025-04-04 14:30:00,263.01,263.81,262.43,263.74,23001.0,263.01,263.81,262.43,263.74,23001.0
2025-04-04 14:35:00,263.76,264.5,263.01,263.1,23056.0,263.76,264.5,263.01,263.1,23056.0
2025-04-04 14:40:00,263.19,263.68,261.67,261.78,19179.0,263.19,263.68,261.67,261.78,19179.0
2025-04-04 14:45:00,261.78,263.18,261.01,262.61,21187.0,261.78,263.18,261.01,262.61,21187.0
2025-04-04 14:50:00,262.5,265.59,261.92,265.42,30514.0,262.5,265.59,261.92,265.42,30514.0
2025-04-04 14:55:00,265.74,266.71,264.87,265.53,42892.0,265.74,266.71,264.87,265.53,42892.0
2025-04-04 15:00:00,265.69,266.52,265.32,266.23,26944.0,265.69,266.52,265.32,266.23,26944.0
2025-04-04 15:05:00,266.51,267.4,265.75,267.13,24635.0,266.51,267.4,265.75,267.13,24635.0
2025-04-04 15:10:00,267.13,269.22,267.02,268.58,50122.0,267.13,269.22,267.02,268.58,50122.0
2025-04-04 15:15:00,268.62,268.68,267.27,267.88,49457.0,268.62,268.68,267.27,267.88,49457.0
2025-04-04 15:20:00,267.94,270.38,267.93,270.07,55615.0,267.94,270.38,267.93,270.07,55615.0
2025-04-04 15:25:00,270.07,270.5,268.84,269.24,53310.0,270.07,270.5,268.84,269.24,53310.0
2025-04-04 15:30:00,269.12,271.73,268.66,271.51,55772.0,269.12,271.73,268.66,271.51,55772.0
2025-04-04 15:35:00,271.63,271.75,269.17,270.29,72713.0,271.63,271.75,269.17,270.29,72713.0
2025-04-04 15:40:00,270.15,270.44,267.82,267.82,46863.0,270.15,270.44,267.82,267.82,46863.0
2025-04-04 15:45:00,267.83,268.88,265.62,265.9,65090.0,267.83,268.88,265.62,265.9,65090.0
2025-04-04 15:50:00,265.6,265.93,262.51,263.59,105245.0,265.6,265.93,262.51,263.59,105245.0
2025-04-04 15:55:00,263.43,263.85,262.6,263.73,153393.0,263.43,263.85,262.6,263.73,153393.0
2025-04-07 09:30:00,258.01,259.17,250.41,250.93,156154.0,258.01,259.17,250.41,250.93,156154.0
2025-04-07 09:35:00,251.76,252.11,248.08,251.1,65868.0,251.76,252.11,248.08,251.1,65868.0
2025-04-07 09:40:00,251.08,251.58,246.44,248.72,59230.0,251.08,251.58,246.44,248.72,59230.0
2025-04-07 09:45:00,249.01,253.56,247.77,250.99,30464.0,249.01,253.56,247.77,250.99,30464.0
2025-04-07 09:50:00,251.43,256.05,251.33,255.91,43866.0,251.43,256.05,251.33,255.91,43866.0
2025-04-07 09:55:00,255.69,257.16,254.44,256.81,47275.0,255.69,257.16,254.44,256.81,47275.0
2025-04-07 10:00:00,256.24,258.0,253.39,254.16,37936.0,256.24,258.0,253.39,254.16,37936.0
2025-04-07 10:05:00,254.0,256.2,253.76,255.62,38196.0,254.0,256.2,253.76,255.62,38196.0
2025-04-07 10:10:00,255.3,269.04,254.81,268.2,113211.0,255.3,269.04,254.81,268.2,113211.0
2025-04-07 10:15:00,268.94,273.65,267.58,268.69,66018.0,268.94,273.65,267.58,268.69,66018.0
2025-04-07 10:20:00,268.43,268.53,257.24,258.43,58394.0,268.43,268.53,257.24,258.43,58394.0
2025-04-07 10:25:00,257.99,260.84,254.58,256.87,39894.0,257.99,260.84,254.58,256.87,39894.0
2025-04-07 10:30:00,256.5,262.1,256.1,259.31,87425.0,256.5,262.1,256.1,259.31,87425.0
2025-04-07 10:35:00,260.47,260.47,254.34,255.46,48950.0,260.47,260.47,254.34,255.46,48950.0
2025-04-07 10:40:00,256.03,259.14,255.05,259.07,27724.0,256.03,259.14,255.05,259.07,27724.0
2025-04-07 10:45:00,259.07,259.82,256.73,258.4,29517.0,259.07,259.82,256.73,258.4,29517.0
2025-04-07 10:50:00,258.41,263.66,257.81,263.46,30669.0,258.41,263.66,257.81,263.46,30669.0
2025-04-07 10:55:00,263.01,263.17,260.59,260.99,17086.0,263.01,263.17,260.59,260.99,17086.0
2025-04-07 11:00:00,260.25,263.0,259.5,261.52,34006.0,260.25,263.0,259.5,261.52,34006.0
2025-04-07 11:05:00,261.58,261.58,258.54,258.85,18043.0,261.58,261.58,258.54,258.85,18043.0
2025-04-07 11:10:00,259.15,261.01,256.67,257.59,37484.0,259.15,261.01,256.67,257.59,37484.0
2025-04-07 11:15:00,257.62,259.11,255.26,257.93,37084.0,257.62,259.11,255.26,257.93,37084.0
2025-04-07 11:20:00,257.97,259.2,256.0,256.17,23012.0,257.97,259.2,256.0,256.17,23012.0
2025-04-07 11:25:00,255.55,257.97,255.55,256.22,32808.0,255.55,257.97,255.55,256.22,32808.0
2025-04-07 11:30:00,256.65,258.36,256.24,257.97,27355.0,256.65,258.36,256.24,257.97,27355.0
2025-04-07 11:35:00,258.32,260.47,258.32,258.85,15880.0,258.32,260.47,258.32,258.85,15880.0
2025-04-07 11:40:00,259.24,262.0,259.24,261.6,16161.0,259.24,262.0,259.24,261.6,16161.0
2025-04-07 11:45:00,261.23,261.53,260.0,260.69,16942.0,261.23,261.53,260.0,260.69,16942.0
2025-04-07 11:50:00,260.9,262.0,259.27,259.87,23954.0,260.9,262.0,259.27,259.87,23954.0
2025-04-07 11:55:00,260.04,261.5,259.56,260.18,28555.0,260.04,261.5,259.56,260.18,28555.0
2025-04-07 12:00:00,259.9,259.91,258.65,259.4,7077.0,259.9,259.91,258.65,259.4,7077.0
2025-04-07 12:05:00,259.4,259.44,258.2,258.69,12379.0,259.4,259.44,258.2,258.69,12379.0
2025-04-07 12:10:00,258.68,260.18,258.1,258.95,14288.0,258.68,260.18,258.1,258.95,14288.0
2025-04-07 12:15:00,258.95,259.34,258.22,258.91,9407.0,258.95,259.34,258.22,258.91,9407.0
2025-04-07 12:20:00,258.91,259.16,257.58,258.79,16989.0,258.91,259.16,257.58,258.79,16989.0
2025-04-07 12:25:00,258.6,260.06,258.59,259.88,9286.0,258.6,260.06,258.59,259.88,9286.0
2025-04-07 12:30:00,259.53,261.3,259.24,260.89,8891.0,259.53,261.3,259.24,260.89,8891.0
2025-04-07 12:35:00,260.67,260.67,258.88,259.6,11532.0,260.67,260.67,258.88,259.6,11532.0
2025-04-07 12:40:00,259.6,259.92,258.03,258.77,7539.0,259.6,259.92,258.03,258.77,7539.0
2025-04-07 12:45:00,258.92,258.92,257.53,258.38,8728.0,258.92,258.92,257.53,258.38,8728.0
2025-04-07 12:50:00,258.5,259.05,257.73,258.73,12107.0,258.5,259.05,257.73,258.73,12107.0
2025-04-07 12:55:00,258.45,258.5,256.87,257.63,21960.0,258.45,258.5,256.87,257.63,21960.0
2025-04-07 13:00:00,257.61,262.28,257.58,257.67,26946.0,257.61,262.28,257.58,257.67,26946.0
2025-04-07 13:05:00,257.91,258.82,257.27,257.74,17977.0,257.91,258.82,257.27,257.74,17977.0
2025-04-07 13:10:00,258.26,261.01,257.3,260.99,28488.0,258.26,261.01,257.3,260.99,28488.0
2025-04-07 13:15:00,260.61,262.85,259.93,262.05,19957.0,260.61,262.85,259.93,262.05,19957.0
2025-04-07 13:20:00,262.05,264.63,261.77,263.34,41270.0,262.05,264.63,261.77,263.34,41270.0
2025-04-07 13:25:00,263.37,264.99,262.32,264.8,22509.0,263.37,264.99,262.32,264.8,22509.0
2025-04-07 13:30:00,264.75,265.0,262.68,263.7,26414.0,264.75,265.0,262.68,263.7,26414.0
2025-04-07 13:35:00,263.71,265.96,263.05,265.57,16789.0,263.71,265.96,263.05,265.57,16789.0
2025-04-07 13:40:00,265.57,268.0,264.91,267.38,23610.0,265.57,268.0,264.91,267.38,23610.0
2025-04-07 13:45:00,267.99,269.7,266.25,266.75,29834.0,267.99,269.7,266.25,266.75,29834.0
2025-04-07 13:50:00,267.06,267.99,266.16,267.44,19814.0,267.06,267.99,266.16,267.44,19814.0
2025-04-07 13:55:00,267.1,267.96,266.29,267.63,15523.0,267.1,267.96,266.29,267.63,15523.0
2025-04-07 14:00:00,267.14,267.84,265.42,265.6,23088.0,267.14,267.84,265.42,265.6,23088.0
2025-04-07 14:05:00,265.32,265.65,263.75,264.52,36046.0,265.32,265.65,263.75,264.52,36046.0
2025-04-07 14:10:00,264.95,266.17,263.14,263.98,22235.0,264.95,266.17,263.14,263.98,22235.0
2025-04-07 14:15:00,264.34,266.32,264.15,265.94,29474.0,264.34,266.32,264.15,265.94,29474.0
2025-04-07 14:20:00,266.21,266.75,265.22,266.0,22057.0,266.21,266.75,265.22,266.0,22057.0
2025-04-07 14:25:00,265.55,265.85,262.31,262.31,19075.0,265.55,265.85,262.31,262.31,19075.0
2025-04-07 14:30:00,261.83,264.05,261.83,264.05,11190.0,261.83,264.05,261.83,264.05,11190.0
2025-04-07 14:35:00,264.21,266.34,264.17,266.06,9821.0,264.21,266.34,264.17,266.06,9821.0
2025-04-07 14:40:00,266.19,266.38,264.55,265.23,21928.0,266.19,266.38,264.55,265.23,21928.0
2025-04-07 14:45:00,264.85,266.3,264.28,266.06,14690.0,264.85,266.3,264.28,266.06,14690.0
2025-04-07 14:50:00,265.3,265.88,264.16,264.44,7408.0,265.3,265.88,264.16,264.44,7408.0
2025-04-07 14:55:00,264.16,264.75,262.96,263.59,10721.0,264.16,264.75,262.96,263.59,10721.0
2025-04-07 15:00:00,263.56,265.95,263.56,264.33,13768.0,263.56,265.95,263.56,264.33,13768.0
2025-04-07 15:05:00,264.77,264.84,263.73,264.26,16251.0,264.77,264.84,263.73,264.26,16251.0
2025-04-07 15:10:00,263.87,264.36,263.19,263.72,22150.0,263.87,264.36,263.19,263.72,22150.0
2025-04-07 15:15:00,264.0,265.28,262.51,265.06,24985.0,264.0,265.28,262.51,265.06,24985.0
2025-04-07 15:20:00,265.36,265.63,263.31,263.68,24036.0,265.36,265.63,263.31,263.68,24036.0
2025-04-07 15:25:00,263.9,263.96,262.29,262.37,23063.0,263.9,263.96,262.29,262.37,23063.0
2025-04-07 15:30:00,262.37,266.0,262.37,265.41,26190.0,262.37,266.0,262.37,265.41,26190.0
2025-04-07 15:35:00,265.36,265.95,264.48,264.67,31193.0,265.36,265.95,264.48,264.67,31193.0
2025-04-07 15:40:00,264.68,265.01,261.88,262.52,25279.0,264.68,265.01,261.88,262.52,25279.0
2025-04-07 15:45:00,262.53,263.37,262.44,263.22,21515.0,262.53,263.37,262.44,263.22,21515.0
2025-04-07 15:50:00,262.77,263.64,262.09,263.44,48855.0,262.77,263.64,262.09,263.44,48855.0
2025-04-07 15:55:00,263.6,265.33,263.6,264.73,104965.0,263.6,265.33,263.6,264.73,104965.0
2025-04-08 09:30:00,269.41,270.41,265.0,266.77,98463.0,269.41,270.41,265.0,266.77,98463.0
2025-04-08 09:35:00,265.28,266.12,261.56,265.35,26409.0,265.28,266.12,261.56,265.35,26409.0
2025-04-08 09:40:00,265.23,265.87,262.22,264.32,27846.0,265.23,265.87,262.22,264.32,27846.0
2025-04-08 09:45:00,263.63,265.25,262.34,262.9,14516.0,263.63,265.25,262.34,262.9,14516.0
2025-04-08 09:50:00,262.9,265.38,261.85,265.36,23474.0,262.9,265.38,261.85,265.36,23474.0
2025-04-08 09:55:00,265.07,266.79,264.31,265.67,26355.0,265.07,266.79,264.31,265.67,26355.0
2025-04-08 10:00:00,265.9,267.81,265.3,266.62,26501.0,265.9,267.81,265.3,266.62,26501.0
2025-04-08 10:05:00,266.62,267.93,264.8,265.7,16934.0,266.62,267.93,264.8,265.7,16934.0
2025-04-08 10:10:00,266.98,266.98,265.08,265.79,10947.0,266.98,266.98,265.08,265.79,10947.0
2025-04-08 10:15:00,265.48,266.14,264.55,265.31,20966.0,265.48,266.14,264.55,265.31,20966.0
2025-04-08 10:20:00,265.56,266.8,264.44,264.57,31758.0,265.56,266.8,264.44,264.57,31758.0
2025-04-08 10:25:00,264.92,266.5,264.61,265.69,10121.0,264.92,266.5,264.61,265.69,10121.0
2025-04-08 10:30:00,265.38,265.56,264.07,264.76,21210.0,265.38,265.56,264.07,264.76,21210.0
2025-04-08 10:35:00,265.1,265.42,264.37,264.59,12687.0,265.1,265.42,264.37,264.59,12687.0
2025-04-08 10:40:00,264.26,264.45,262.9,263.33,26474.0,264.26,264.45,262.9,263.33,26474.0
2025-04-08 10:45:00,262.88,264.66,262.78,263.46,41368.0,262.88,264.66,262.78,263.46,41368.0
2025-04-08 10:50:00,263.46,263.97,260.01,260.01,21589.0,263.46,263.97,260.01,260.01,21589.0
2025-04-08 10:55:00,260.74,260.79,258.08,258.81,68016.0,260.74,260.79,258.08,258.81,68016.0
2025-04-08 11:00:00,258.71,259.46,257.24,257.24,21430.0,258.71,259.46,257.24,257.24,21430.0
2025-04-08 11:05:00,257.25,257.6,255.24,256.36,40489.0,257.25,257.6,255.24,256.36,40489.0
2025-04-08 11:10:00,256.36,256.62,254.46,255.9,39952.0,256.36,256.62,254.46,255.9,39952.0
2025-04-08 11:15:00,256.22,256.22,254.25,255.27,33506.0,256.22,256.22,254.25,255.27,33506.0
2025-04-08 11:20:00,255.82,256.94,255.0,255.58,45650.0,255.82,256.94,255.0,255.58,45650.0
2025-04-08 11:25:00,255.63,256.43,255.31,255.59,26216.0,255.63,256.43,255.31,255.59,26216.0
2025-04-08 11:30:00,255.48,256.58,255.48,256.02,27847.0,255.48,256.58,255.48,256.02,27847.0
2025-04-08 11:35:00,256.02,257.81,256.02,256.88,56654.0,256.02,257.81,256.02,256.88,56654.0
2025-04-08 11:40:00,256.82,257.92,255.67,255.98,22795.0,256.82,257.92,255.67,255.98,22795.0
2025-04-08 11:45:00,256.18,257.33,256.0,256.31,13426.0,256.18,257.33,256.0,256.31,13426.0
2025-04-08 11:50:00,256.12,256.43,255.11,255.82,9870.0,256.12,256.43,255.11,255.82,9870.0
2025-04-08 11:55:00,255.66,256.2,255.55,255.55,5100.0,255.66,256.2,255.55,255.55,5100.0
2025-04-08 12:00:00,255.59,256.35,254.35,255.58,17373.0,255.59,256.35,254.35,255.58,17373.0
2025-04-08 12:05:00,255.48,256.43,254.38,254.38,13050.0,255.48,256.43,254.38,254.38,13050.0
2025-04-08 12:10:00,254.55,255.97,254.19,254.93,15453.0,254.55,255.97,254.19,254.93,15453.0
2025-04-08 12:15:00,255.01,255.02,253.59,253.92,21053.0,255.01,255.02,253.59,253.92,21053.0
2025-04-08 12:20:00,253.91,253.92,252.85,252.98,12094.0,253.91,253.92,252.85,252.98,12094.0
2025-04-08 12:25:00,252.99,254.78,252.7,254.77,10931.0,252.99,254.78,252.7,254.77,10931.0
2025-04-08 12:30:00,254.36,254.88,252.35,253.39,30846.0,254.36,254.88,252.35,253.39,30846.0
2025-04-08 12:35:00,253.39,253.39,251.67,252.04,20026.0,253.39,253.39,251.67,252.04,20026.0
2025-04-08 12:40:00,252.17,252.61,250.87,251.48,16629.0,252.17,252.61,250.87,251.48,16629.0
2025-04-08 12:45:00,251.28,252.45,250.66,251.82,13631.0,251.28,252.45,250.66,251.82,13631.0
2025-04-08 12:50:00,251.99,252.4,251.18,251.41,13124.0,251.99,252.4,251.18,251.41,13124.0
2025-04-08 12:55:00,251.33,252.0,250.13,250.13,9796.0,251.33,252.0,250.13,250.13,9796.0
2025-04-08 13:00:00,250.66,251.03,250.1,250.83,12091.0,250.66,251.03,250.1,250.83,12091.0
2025-04-08 13:05:00,250.88,251.32,248.29,248.29,24700.0,250.88,251.32,248.29,248.29,24700.0
2025-04-08 13:10:00,248.51,249.27,248.02,248.96,10931.0,248.51,249.27,248.02,248.96,10931.0
2025-04-08 13:15:00,249.15,250.15,249.04,249.52,16546.0,249.15,250.15,249.04,249.52,16546.0
2025-04-08 13:20:00,249.32,249.42,248.05,248.46,10013.0,249.32,249.42,248.05,248.46,10013.0
2025-04-08 13:25:00,248.46,248.99,247.1,247.24,14773.0,248.46,248.99,247.1,247.24,14773.0
2025-04-08 13:30:00,247.2,247.68,246.43,246.51,18108.0,247.2,247.68,246.43,246.51,18108.0
2025-04-08 13:35:00,246.58,248.56,246.43,248.22,21626.0,246.58,248.56,246.43,248.22,21626.0
2025-04-08 13:40:00,248.55,250.78,248.19,250.33,16847.0,248.55,250.78,248.19,250.33,16847.0
2025-04-08 13:45:00,250.05,250.3,248.48,249.36,9006.0,250.05,250.3,248.48,249.36,9006.0
2025-04-08 13:50:00,249.34,250.04,248.81,249.2,13676.0,249.34,250.04,248.81,249.2,13676.0
2025-04-08 13:55:00,249.13,249.87,249.0,249.53,6502.0,249.13,249.87,249.0,249.53,6502.0
2025-04-08 14:00:00,249.53,249.74,248.73,248.96,8643.0,249.53,249.74,248.73,248.96,8643.0
2025-04-08 14:05:00,248.65,248.65,247.51,248.08,8219.0,248.65,248.65,247.51,248.08,8219.0
2025-04-08 14:10:00,247.97,248.32,246.45,246.86,24188.0,247.97,248.32,246.45,246.86,24188.0
2025-04-08 14:15:00,246.89,248.75,246.85,248.64,9780.0,246.89,248.75,246.85,248.64,9780.0
2025-04-08 14:20:00,248.54,249.6,248.48,249.6,20103.0,248.54,249.6,248.48,249.6,20103.0
2025-04-08 14:25:00,249.6,249.71,248.0,248.44,16205.0,249.6,249.71,248.0,248.44,16205.0
2025-04-08 14:30:00,248.5,252.0,248.5,249.68,35918.0,248.5,252.0,248.5,249.68,35918.0
2025-04-08 14:35:00,249.68,249.88,248.07,248.86,18408.0,249.68,249.88,248.07,248.86,18408.0
2025-04-08 14:40:00,248.86,249.03,248.12,248.5,20091.0,248.86,249.03,248.12,248.5,20091.0
2025-04-08 14:45:00,248.53,249.98,248.48,248.99,15562.0,248.53,249.98,248.48,248.99,15562.0
2025-04-08 14:50:00,248.99,249.18,248.0,248.52,11392.0,248.99,249.18,248.0,248.52,11392.0
2025-04-08 14:55:00,248.43,248.57,247.2,247.2,11844.0,248.43,248.57,247.2,247.2,11844.0
2025-04-08 15:00:00,247.06,247.47,246.37,246.5,13240.0,247.06,247.47,246.37,246.5,13240.0
2025-04-08 15:05:00,246.5,246.71,245.45,245.68,13118.0,246.5,246.71,245.45,245.68,13118.0
2025-04-08 15:10:00,245.81,246.19,245.47,245.85,31947.0,245.81,246.19,245.47,245.85,31947.0
2025-04-08 15:15:00,245.85,246.31,244.0,244.19,19269.0,245.85,246.31,244.0,244.19,19269.0
2025-04-08 15:20:00,244.38,246.41,244.33,246.16,28310.0,244.38,246.41,244.33,246.16,28310.0
2025-04-08 15:25:00,246.15,246.97,246.08,246.28,15918.0,246.15,246.97,246.08,246.28,15918.0
2025-04-08 15:30:00,246.04,246.11,244.81,245.33,16497.0,246.04,246.11,244.81,245.33,16497.0
2025-04-08 15:35:00,245.35,245.35,243.74,244.2,20389.0,245.35,245.35,243.74,244.2,20389.0
2025-04-08 15:40:00,244.26,246.19,243.97,244.97,47931.0,244.26,246.19,243.97,244.97,47931.0
2025-04-08 15:45:00,244.9,245.49,244.19,244.28,25476.0,244.9,245.49,244.19,244.28,25476.0
2025-04-08 15:50:00,244.45,248.29,244.3,247.98,62679.0,244.45,248.29,244.3,247.98,62679.0
2025-04-08 15:55:00,247.79,248.13,246.9,247.66,110676.0,247.79,248.13,246.9,247.66,110676.0
2025-04-09 09:30:00,244.99,247.61,243.29,243.92,87281.0,244.99,247.61,243.29,243.92,87281.0
2025-04-09 09:35:00,244.74,250.0,243.9,249.47,35883.0,244.74,250.0,243.9,249.47,35883.0
2025-04-09 09:40:00,249.99,252.0,247.01,247.2,41132.0,249.99,252.0,247.01,247.2,41132.0
2025-04-09 09:45:00,247.35,250.84,247.26,249.94,52649.0,247.35,250.84,247.26,249.94,52649.0
2025-04-09 09:50:00,250.95,252.01,249.6,250.39,28591.0,250.95,252.01,249.6,250.39,28591.0
2025-04-09 09:55:00,250.39,250.39,248.13,248.48,22822.0,250.39,250.39,248.13,248.48,22822.0
2025-04-09 10:00:00,248.43,250.99,248.4,249.5,22306.0,248.43,250.99,248.4,249.5,22306.0
2025-04-09 10:05:00,249.63,249.63,247.23,247.3,17679.0,249.63,249.63,247.23,247.3,17679.0
2025-04-09 10:10:00,247.28,248.75,245.3,245.54,22871.0,247.28,248.75,245.3,245.54,22871.0
2025-04-09 10:15:00,245.62,246.89,245.43,245.99,44375.0,245.62,246.89,245.43,245.99,44375.0
2025-04-09 10:20:00,246.2,246.88,244.34,245.86,20571.0,246.2,246.88,244.34,245.86,20571.0
2025-04-09 10:25:00,246.07,246.14,244.61,245.54,16605.0,246.07,246.14,244.61,245.54,16605.0
2025-04-09 10:30:00,245.63,248.16,245.55,247.45,13910.0,245.63,248.16,245.55,247.45,13910.0
2025-04-09 10:35:00,247.5,247.63,245.37,246.71,15841.0,247.5,247.63,245.37,246.71,15841.0
2025-04-09 10:40:00,246.71,247.53,245.85,246.92,13069.0,246.71,247.53,245.85,246.92,13069.0
2025-04-09 10:45:00,247.08,248.9,246.49,246.8,23850.0,247.08,248.9,246.49,246.8,23850.0
2025-04-09 10:50:00,247.0,247.0,243.79,244.61,21808.0,247.0,247.0,243.79,244.61,21808.0
2025-04-09 10:55:00,244.63,245.22,244.05,244.45,13612.0,244.63,245.22,244.05,244.45,13612.0
2025-04-09 11:00:00,244.77,246.24,244.65,246.19,14341.0,244.77,246.24,244.65,246.19,14341.0
2025-04-09 11:05:00,246.07,247.06,245.76,246.15,8852.0,246.07,247.06,245.76,246.15,8852.0
2025-04-09 11:10:00,246.21,246.68,245.2,245.55,9246.0,246.21,246.68,245.2,245.55,9246.0
2025-04-09 11:15:00,245.41,246.66,245.41,246.36,18645.0,245.41,246.66,245.41,246.36,18645.0
2025-04-09 11:20:00,246.36,246.56,245.84,246.3,14608.0,246.36,246.56,245.84,246.3,14608.0
2025-04-09 11:25:00,246.32,246.62,246.06,246.32,10758.0,246.32,246.62,246.06,246.32,10758.0
2025-04-09 11:30:00,246.06,246.24,244.5,244.62,8780.0,246.06,246.24,244.5,244.62,8780.0
2025-04-09 11:35:00,244.72,245.13,243.99,244.0,12614.0,244.72,245.13,243.99,244.0,12614.0
2025-04-09 11:40:00,244.03,244.42,243.56,243.62,4015.0,244.03,244.42,243.56,243.62,4015.0
2025-04-09 11:45:00,243.72,244.78,243.66,244.0,30311.0,243.72,244.78,243.66,244.0,30311.0
2025-04-09 11:50:00,243.83,244.4,243.32,243.72,25405.0,243.83,244.4,243.32,243.72,25405.0
2025-04-09 11:55:00,243.72,243.72,242.45,243.37,8967.0,243.72,243.72,242.45,243.37,8967.0
2025-04-09 12:00:00,243.6,244.56,243.3,244.38,10157.0,243.6,244.56,243.3,244.38,10157.0
2025-04-09 12:05:00,244.01,244.77,243.91,244.57,5448.0,244.01,244.77,243.91,244.57,5448.0
2025-04-09 12:10:00,244.45,245.64,244.31,245.23,9631.0,244.45,245.64,244.31,245.23,9631.0
2025-04-09 12:15:00,245.55,245.61,245.0,245.19,9727.0,245.55,245.61,245.0,245.19,9727.0
2025-04-09 12:20:00,245.05,245.2,244.76,245.07,6727.0,245.05,245.2,244.76,245.07,6727.0
2025-04-09 12:25:00,245.04,246.38,245.04,245.22,13451.0,245.04,246.38,245.04,245.22,13451.0
2025-04-09 12:30:00,245.2,246.13,245.2,246.05,6182.0,245.2,246.13,245.2,246.05,6182.0
2025-04-09 12:35:00,246.27,246.5,245.21,245.59,6789.0,246.27,246.5,245.21,245.59,6789.0
2025-04-09 12:40:00,245.52,245.54,244.97,245.13,5764.0,245.52,245.54,244.97,245.13,5764.0
2025-04-09 12:45:00,245.33,246.19,244.92,246.19,5269.0,245.33,246.19,244.92,246.19,5269.0
2025-04-09 12:50:00,246.58,246.82,245.78,246.62,11034.0,246.58,246.82,245.78,246.62,11034.0
2025-04-09 12:55:00,246.64,247.03,246.31,246.31,9949.0,246.64,247.03,246.31,246.31,9949.0
2025-04-09 13:00:00,246.61,249.18,246.37,248.63,21662.0,246.61,249.18,246.37,248.63,21662.0
2025-04-09 13:05:00,248.98,248.98,246.5,246.52,9262.0,248.98,248.98,246.5,246.52,9262.0
2025-04-09 13:10:00,246.52,246.66,246.06,246.59,5162.0,246.52,246.66,246.06,246.59,5162.0
2025-04-09 13:15:00,246.5,253.49,244.31,251.73,41428.0,246.5,253.49,244.31,251.73,41428.0
2025-04-09 13:20:00,251.73,266.75,251.26,265.94,194886.0,251.73,266.75,251.26,265.94,194886.0
2025-04-09 13:25:00,265.33,272.45,264.44,265.03,168665.0,265.33,272.45,264.44,265.03,168665.0
2025-04-09 13:30:00,265.3,276.49,264.57,275.53,141721.0,265.3,276.49,264.57,275.53,141721.0
2025-04-09 13:35:00,276.4,279.0,271.04,272.77,167023.0,276.4,279.0,271.04,272.77,167023.0
2025-04-09 13:40:00,271.83,279.0,271.03,273.95,191746.0,271.83,279.0,271.03,273.95,191746.0
2025-04-09 13:45:00,273.95,278.01,273.0,276.87,79344.0,273.95,278.01,273.0,276.87,79344.0
2025-04-09 13:50:00,276.82,279.42,274.62,278.84,96465.0,276.82,279.42,274.62,278.84,96465.0
2025-04-09 13:55:00,278.88,281.99,277.48,280.32,100260.0,278.88,281.99,277.48,280.32,100260.0
2025-04-09 14:00:00,280.88,285.3,280.81,284.39,76565.0,280.88,285.3,280.81,284.39,76565.0
2025-04-09 14:05:00,284.88,284.88,279.41,282.0,79771.0,284.88,284.88,279.41,282.0,79771.0
2025-04-09 14:10:00,281.99,283.8,280.67,283.53,81427.0,281.99,283.8,280.67,283.53,81427.0
2025-04-09 14:15:00,283.46,287.21,282.61,284.91,95569.0,283.46,287.21,282.61,284.91,95569.0
2025-04-09 14:20:00,284.54,284.99,280.21,282.62,45598.0,284.54,284.99,280.21,282.62,45598.0
2025-04-09 14:25:00,282.14,285.0,281.45,282.68,28677.0,282.14,285.0,281.45,282.68,28677.0
2025-04-09 14:30:00,282.56,283.63,278.05,279.42,113963.0,282.56,283.63,278.05,279.42,113963.0
2025-04-09 14:35:00,279.57,282.54,279.0,282.05,33609.0,279.57,282.54,279.0,282.05,33609.0
2025-04-09 14:40:00,282.69,283.07,277.91,278.83,69440.0,282.69,283.07,277.91,278.83,69440.0
2025-04-09 14:45:00,278.88,280.52,277.22,279.5,58388.0,278.88,280.52,277.22,279.5,58388.0
2025-04-09 14:50:00,279.44,280.11,276.9,278.33,78513.0,279.44,280.11,276.9,278.33,78513.0
2025-04-09 14:55:00,278.19,278.56,273.06,274.05,47761.0,278.19,278.56,273.06,274.05,47761.0
2025-04-09 15:00:00,273.89,275.31,271.79,274.71,62692.0,273.89,275.31,271.79,274.71,62692.0
2025-04-09 15:05:00,274.88,275.89,271.75,274.35,60402.0,274.88,275.89,271.75,274.35,60402.0
2025-04-09 15:10:00,274.62,279.07,274.49,278.95,32813.0,274.62,279.07,274.49,278.95,32813.0
2025-04-09 15:15:00,278.95,279.18,276.84,279.18,24571.0,278.95,279.18,276.84,279.18,24571.0
2025-04-09 15:20:00,279.13,280.36,277.36,277.87,33912.0,279.13,280.36,277.36,277.87,33912.0
2025-04-09 15:25:00,277.96,278.7,276.51,276.88,24058.0,277.96,278.7,276.51,276.88,24058.0
2025-04-09 15:30:00,277.29,278.61,276.28,278.08,83467.0,277.29,278.61,276.28,278.08,83467.0
2025-04-09 15:35:00,278.23,278.23,274.05,275.92,85452.0,278.23,278.23,274.05,275.92,85452.0
2025-04-09 15:40:00,275.98,276.69,274.13,274.77,71833.0,275.98,276.69,274.13,274.77,71833.0
2025-04-09 15:45:00,274.77,275.04,272.78,272.84,100464.0,274.77,275.04,272.78,272.84,100464.0
2025-04-09 15:50:00,272.81,276.04,272.8,274.45,148506.0,272.81,276.04,272.8,274.45,148506.0
2025-04-09 15:55:00,274.72,275.92,272.79,273.73,344255.0,274.72,275.92,272.79,273.73,344255.0
2025-04-10 09:30:00,262.89,262.89,257.79,258.0,146343.0,262.89,262.89,257.79,258.0,146343.0
2025-04-10 09:35:00,258.08,259.6,255.55,256.82,144287.0,258.08,259.6,255.55,256.82,144287.0
2025-04-10 09:40:00,256.55,257.26,255.28,256.47,49214.0,256.55,257.26,255.28,256.47,49214.0
2025-04-10 09:45:00,256.65,259.42,256.09,259.0,49030.0,256.65,259.42,256.09,259.0,49030.0
2025-04-10 09:50:00,258.45,261.72,258.05,258.21,28454.0,258.45,261.72,258.05,258.21,28454.0
2025-04-10 09:55:00,258.53,259.31,256.9,256.9,95151.0,258.53,259.31,256.9,256.9,95151.0
2025-04-10 10:00:00,256.72,258.05,255.26,257.26,25708.0,256.72,258.05,255.26,257.26,25708.0
2025-04-10 10:05:00,257.04,257.68,254.85,256.59,32251.0,257.04,257.68,254.85,256.59,32251.0
2025-04-10 10:10:00,256.28,256.91,255.35,256.3,27160.0,256.28,256.91,255.35,256.3,27160.0
2025-04-10 10:15:00,256.54,257.3,256.22,256.65,10379.0,256.54,257.3,256.22,256.65,10379.0
2025-04-10 10:20:00,256.77,259.34,256.74,259.12,42274.0,256.77,259.34,256.74,259.12,42274.0
2025-04-10 10:25:00,259.06,260.94,258.97,259.39,15363.0,259.06,260.94,258.97,259.39,15363.0
2025-04-10 10:30:00,259.67,261.02,259.56,261.02,22286.0,259.67,261.02,259.56,261.02,22286.0
2025-04-10 10:35:00,260.96,261.52,260.0,260.56,10722.0,260.96,261.52,260.0,260.56,10722.0
2025-04-10 10:40:00,260.81,261.54,259.34,259.34,12228.0,260.81,261.54,259.34,259.34,12228.0
2025-04-10 10:45:00,259.63,259.63,257.94,258.24,15824.0,259.63,259.63,257.94,258.24,15824.0
2025-04-10 10:50:00,258.24,259.0,258.0,258.03,7299.0,258.24,259.0,258.0,258.03,7299.0
2025-04-10 10:55:00,258.2,258.5,256.45,256.46,11319.0,258.2,258.5,256.45,256.46,11319.0
2025-04-10 11:00:00,256.38,256.71,255.63,255.8,43133.0,256.38,256.71,255.63,255.8,43133.0
2025-04-10 11:05:00,255.85,256.8,255.46,256.48,50695.0,255.85,256.8,255.46,256.48,50695.0
2025-04-10 11:10:00,256.34,256.48,255.55,256.16,23692.0,256.34,256.48,255.55,256.16,23692.0
2025-04-10 11:15:00,256.04,256.13,254.27,254.63,58355.0,256.04,256.13,254.27,254.63,58355.0
2025-04-10 11:20:00,254.63,255.19,253.83,254.13,14182.0,254.63,255.19,253.83,254.13,14182.0
2025-04-10 11:25:00,254.44,254.83,253.75,254.21,22548.0,254.44,254.83,253.75,254.21,22548.0
2025-04-10 11:30:00,254.21,254.52,253.72,254.39,8884.0,254.21,254.52,253.72,254.39,8884.0
2025-04-10 11:35:00,254.39,256.49,254.07,255.43,30440.0,254.39,256.49,254.07,255.43,30440.0
2025-04-10 11:40:00,255.56,256.17,255.02,255.12,14265.0,255.56,256.17,255.02,255.12,14265.0
2025-04-10 11:45:00,255.12,256.3,254.9,254.91,7397.0,255.12,256.3,254.9,254.91,7397.0
2025-04-10 11:50:00,255.01,255.5,253.88,255.5,15283.0,255.01,255.5,253.88,255.5,15283.0
2025-04-10 11:55:00,255.54,256.0,254.36,254.79,12308.0,255.54,256.0,254.36,254.79,12308.0
2025-04-10 12:00:00,254.83,255.65,252.22,252.61,57875.0,254.83,255.65,252.22,252.61,57875.0
2025-04-10 12:05:00,252.53,253.76,252.1,253.18,25399.0,252.53,253.76,252.1,253.18,25399.0
2025-04-10 12:10:00,253.18,253.5,251.75,251.76,16484.0,253.18,253.5,251.75,251.76,16484.0
2025-04-10 12:15:00,251.72,252.0,250.14,250.44,38535.0,251.72,252.0,250.14,250.44,38535.0
2025-04-10 12:20:00,250.61,250.71,248.49,250.0,36392.0,250.61,250.71,248.49,250.0,36392.0
2025-04-10 12:25:00,250.2,251.07,247.92,249.5,50048.0,250.2,251.07,247.92,249.5,50048.0
2025-04-10 12:30:00,249.65,251.77,249.26,251.31,40422.0,249.65,251.77,249.26,251.31,40422.0
2025-04-10 12:35:00,251.3,252.51,250.09,252.26,16447.0,251.3,252.51,250.09,252.26,16447.0
2025-04-10 12:40:00,252.07,252.5,251.09,251.7,14376.0,252.07,252.5,251.09,251.7,14376.0
2025-04-10 12:45:00,251.56,253.0,250.68,252.57,14003.0,251.56,253.0,250.68,252.57,14003.0
2025-04-10 12:50:00,252.79,253.26,252.16,252.4,27449.0,252.79,253.26,252.16,252.4,27449.0
2025-04-10 12:55:00,252.4,254.63,252.4,254.07,18285.0,252.4,254.63,252.4,254.07,18285.0
2025-04-10 13:00:00,253.85,255.89,252.9,254.14,28207.0,253.85,255.89,252.9,254.14,28207.0
2025-04-10 13:05:00,253.93,253.93,252.0,252.07,36582.0,253.93,253.93,252.0,252.07,36582.0
2025-04-10 13:10:00,252.07,252.16,249.78,250.58,27917.0,252.07,252.16,249.78,250.58,27917.0
2025-04-10 13:15:00,250.0,251.18,249.99,250.87,5813.0,250.0,251.18,249.99,250.87,5813.0
2025-04-10 13:20:00,250.88,251.39,249.76,251.22,9670.0,250.88,251.39,249.76,251.22,9670.0
2025-04-10 13:25:00,251.14,252.58,250.92,252.26,12116.0,251.14,252.58,250.92,252.26,12116.0
2025-04-10 13:30:00,252.03,252.9,251.09,251.78,9145.0,252.03,252.9,251.09,251.78,9145.0
2025-04-10 13:35:00,251.35,253.04,251.34,251.87,13391.0,251.35,253.04,251.34,251.87,13391.0
2025-04-10 13:40:00,251.8,254.28,251.77,253.96,7301.0,251.8,254.28,251.77,253.96,7301.0
2025-04-10 13:45:00,254.08,255.3,253.39,253.4,7813.0,254.08,255.3,253.39,253.4,7813.0
2025-04-10 13:50:00,253.8,254.8,252.93,254.3,12371.0,253.8,254.8,252.93,254.3,12371.0
2025-04-10 13:55:00,255.03,255.79,254.4,255.06,7957.0,255.03,255.79,254.4,255.06,7957.0
2025-04-10 14:00:00,254.59,256.65,254.33,256.5,10133.0,254.59,256.65,254.33,256.5,10133.0
2025-04-10 14:05:00,256.57,256.68,254.21,254.21,10714.0,256.57,256.68,254.21,254.21,10714.0
2025-04-10 14:10:00,254.39,254.55,252.79,252.79,11958.0,254.39,254.55,252.79,252.79,11958.0
2025-04-10 14:15:00,252.79,255.52,252.79,255.52,9492.0,252.79,255.52,252.79,255.52,9492.0
2025-04-10 14:20:00,255.52,258.21,255.5,257.12,13254.0,255.52,258.21,255.5,257.12,13254.0
2025-04-10 14:25:00,256.92,258.59,256.68,258.18,7566.0,256.92,258.59,256.68,258.18,7566.0
2025-04-10 14:30:00,258.16,259.04,257.61,257.83,14335.0,258.16,259.04,257.61,257.83,14335.0
2025-04-10 14:35:00,258.01,258.25,257.02,257.87,8911.0,258.01,258.25,257.02,257.87,8911.0
2025-04-10 14:40:00,257.47,259.43,257.09,258.82,10124.0,257.47,259.43,257.09,258.82,10124.0
2025-04-10 14:45:00,258.82,258.83,255.69,256.61,7707.0,258.82,258.83,255.69,256.61,7707.0
2025-04-10 14:50:00,256.94,257.8,255.43,255.43,12957.0,256.94,257.8,255.43,255.43,12957.0
2025-04-10 14:55:00,255.42,257.75,254.87,257.22,17055.0,255.42,257.75,254.87,257.22,17055.0
2025-04-10 15:00:00,256.72,259.89,256.42,258.78,26827.0,256.72,259.89,256.42,258.78,26827.0
2025-04-10 15:05:00,259.0,259.13,256.68,256.69,7456.0,259.0,259.13,256.68,256.69,7456.0
2025-04-10 15:10:00,256.67,257.64,256.2,256.92,9217.0,256.67,257.64,256.2,256.92,9217.0
2025-04-10 15:15:00,257.0,258.28,256.39,258.0,14344.0,257.0,258.28,256.39,258.0,14344.0
2025-04-10 15:20:00,258.47,259.11,257.16,257.5,12305.0,258.47,259.11,257.16,257.5,12305.0
2025-04-10 15:25:00,257.5,258.26,256.02,256.04,17440.0,257.5,258.26,256.02,256.04,17440.0
2025-04-10 15:30:00,256.03,257.7,256.02,256.53,22807.0,256.03,257.7,256.02,256.53,22807.0
2025-04-10 15:35:00,256.39,256.97,255.16,255.21,21939.0,256.39,256.97,255.16,255.21,21939.0
2025-04-10 15:40:00,255.11,255.95,253.28,253.88,59959.0,255.11,255.95,253.28,253.88,59959.0
2025-04-10 15:45:00,253.88,256.03,253.78,255.45,66591.0,253.88,256.03,253.78,255.45,66591.0
2025-04-10 15:50:00,255.45,256.87,255.25,256.44,80227.0,255.45,256.87,255.25,256.44,80227.0
2025-04-10 15:55:00,256.28,257.26,254.95,256.61,144134.0,256.28,257.26,254.95,256.61,144134.0
2025-04-11 09:30:00,256.43,257.97,251.55,253.63,31126.0,256.43,257.97,251.55,253.63,31126.0
2025-04-11 09:35:00,254.1,255.0,252.05,254.57,23523.0,254.1,255.0,252.05,254.57,23523.0
2025-04-11 09:40:00,254.22,255.27,252.65,255.04,18035.0,254.22,255.27,252.65,255.04,18035.0
2025-04-11 09:45:00,254.75,256.14,254.51,255.23,7212.0,254.75,256.14,254.51,255.23,7212.0
2025-04-11 09:50:00,255.3,256.31,253.26,256.26,7312.0,255.3,256.31,253.26,256.26,7312.0
2025-04-11 09:55:00,255.94,256.41,254.32,254.32,6376.0,255.94,256.41,254.32,254.32,6376.0
2025-04-11 10:00:00,254.21,256.19,252.85,254.27,18125.0,254.21,256.19,252.85,254.27,18125.0
2025-04-11 10:05:00,253.69,255.13,252.99,254.23,7082.0,253.69,255.13,252.99,254.23,7082.0
2025-04-11 10:10:00,254.23,254.23,252.12,252.89,4693.0,254.23,254.23,252.12,252.89,4693.0
2025-04-11 10:15:00,252.81,253.99,250.59,250.65,4959.0,252.81,253.99,250.59,250.65,4959.0
2025-04-11 10:20:00,250.69,250.83,249.06,250.19,13056.0,250.69,250.83,249.06,250.19,13056.0
2025-04-11 10:25:00,250.3,250.97,249.48,249.97,12637.0,250.3,250.97,249.48,249.97,12637.0
2025-04-11 10:30:00,249.54,252.0,249.54,251.27,10996.0,249.54,252.0,249.54,251.27,10996.0
2025-04-11 10:35:00,251.27,252.77,251.01,251.05,27634.0,251.27,252.77,251.01,251.05,27634.0
2025-04-11 10:40:00,251.37,252.53,250.73,252.14,2347.0,251.37,252.53,250.73,252.14,2347.0
2025-04-11 10:45:00,252.35,252.53,251.78,252.12,5299.0,252.35,252.53,251.78,252.12,5299.0
2025-04-11 10:50:00,252.23,252.23,251.59,252.14,2178.0,252.23,252.23,251.59,252.14,2178.0
2025-04-11 10:55:00,252.14,252.16,251.07,251.38,5998.0,252.14,252.16,251.07,251.38,5998.0
2025-04-11 11:00:00,251.37,254.48,251.37,251.78,13140.0,251.37,254.48,251.37,251.78,13140.0
2025-04-11 11:05:00,251.37,252.28,250.93,252.15,9202.0,251.37,252.28,250.93,252.15,9202.0
2025-04-11 11:10:00,252.25,252.47,251.64,251.64,7728.0,252.25,252.47,251.64,251.64,7728.0
2025-04-11 11:15:00,251.84,252.86,251.56,252.23,5069.0,251.84,252.86,251.56,252.23,5069.0
2025-04-11 11:20:00,252.52,252.77,251.84,252.13,9475.0,252.52,252.77,251.84,252.13,9475.0
2025-04-11 11:25:00,252.22,252.89,251.43,252.81,15227.0,252.22,252.89,251.43,252.81,15227.0
2025-04-11 11:30:00,252.38,253.31,251.95,252.39,6296.0,252.38,253.31,251.95,252.39,6296.0
2025-04-11 11:35:00,252.36,253.55,251.72,253.52,5536.0,252.36,253.55,251.72,253.52,5536.0
2025-04-11 11:40:00,253.52,253.52,252.6,253.5,1778.0,253.52,253.52,252.6,253.5,1778.0
2025-04-11 11:45:00,253.27,254.48,252.98,253.64,7234.0,253.27,254.48,252.98,253.64,7234.0
2025-04-11 11:50:00,253.53,254.02,253.18,253.68,10249.0,253.53,254.02,253.18,253.68,10249.0
2025-04-11 11:55:00,253.96,254.28,253.51,253.88,8501.0,253.96,254.28,253.51,253.88,8501.0
2025-04-11 12:00:00,253.68,254.28,253.19,254.0,5798.0,253.68,254.28,253.19,254.0,5798.0
2025-04-11 12:05:00,254.07,254.79,254.02,254.22,4683.0,254.07,254.79,254.02,254.22,4683.0
2025-04-11 12:10:00,254.26,255.16,254.26,254.66,7235.0,254.26,255.16,254.26,254.66,7235.0
2025-04-11 12:15:00,254.69,255.85,254.67,255.66,4504.0,254.69,255.85,254.67,255.66,4504.0
2025-04-11 12:20:00,255.66,256.14,255.12,255.42,6362.0,255.66,256.14,255.12,255.42,6362.0
2025-04-11 12:25:00,255.42,256.19,254.98,255.59,7491.0,255.42,256.19,254.98,255.59,7491.0
2025-04-11 12:30:00,255.63,257.42,255.63,256.68,7459.0,255.63,257.42,255.63,256.68,7459.0
2025-04-11 12:35:00,256.66,257.97,256.66,257.74,9230.0,256.66,257.97,256.66,257.74,9230.0
2025-04-11 12:40:00,257.49,259.14,257.48,258.75,6139.0,257.49,259.14,257.48,258.75,6139.0
2025-04-11 12:45:00,258.63,258.79,258.0,258.79,6522.0,258.63,258.79,258.0,258.79,6522.0
2025-04-11 12:50:00,258.93,259.1,258.0,258.29,10222.0,258.93,259.1,258.0,258.29,10222.0
2025-04-11 12:55:00,258.31,259.81,258.16,258.99,9164.0,258.31,259.81,258.16,258.99,9164.0
2025-04-11 13:00:00,259.03,259.28,258.22,259.04,6096.0,259.03,259.28,258.22,259.04,6096.0
2025-04-11 13:05:00,258.79,259.58,258.4,258.8,8502.0,258.79,259.58,258.4,258.8,8502.0
2025-04-11 13:10:00,258.6,258.84,258.15,258.68,13419.0,258.6,258.84,258.15,258.68,13419.0
2025-04-11 13:15:00,258.68,259.12,257.94,258.21,10006.0,258.68,259.12,257.94,258.21,10006.0
2025-04-11 13:20:00,257.83,259.5,257.83,258.67,13484.0,257.83,259.5,257.83,258.67,13484.0
2025-04-11 13:25:00,258.67,259.08,258.13,258.76,12713.0,258.67,259.08,258.13,258.76,12713.0
2025-04-11 13:30:00,258.69,258.99,258.1,258.84,9985.0,258.69,258.99,258.1,258.84,9985.0
2025-04-11 13:35:00,259.19,260.0,258.73,259.88,36817.0,259.19,260.0,258.73,259.88,36817.0
2025-04-11 13:40:00,260.0,261.81,259.44,261.59,68613.0,260.0,261.81,259.44,261.59,68613.0
2025-04-11 13:45:00,261.68,262.0,260.38,262.0,26306.0,261.68,262.0,260.38,262.0,26306.0
2025-04-11 13:50:00,261.38,263.85,261.36,263.55,7594.0,261.38,263.85,261.36,263.55,7594.0
2025-04-11 13:55:00,263.55,263.55,261.52,261.52,14852.0,263.55,263.55,261.52,261.52,14852.0
2025-04-11 14:00:00,262.17,262.49,261.41,261.73,17587.0,262.17,262.49,261.41,261.73,17587.0
2025-04-11 14:05:00,262.11,262.29,261.26,261.71,7175.0,262.11,262.29,261.26,261.71,7175.0
2025-04-11 14:10:00,261.71,262.6,261.13,262.32,8364.0,261.71,262.6,261.13,262.32,8364.0
2025-04-11 14:15:00,262.38,262.85,261.67,261.68,12716.0,262.38,262.85,261.67,261.68,12716.0
2025-04-11 14:20:00,261.93,262.23,260.95,261.51,8496.0,261.93,262.23,260.95,261.51,8496.0
2025-04-11 14:25:00,261.49,261.49,260.21,261.21,6297.0,261.49,261.49,260.21,261.21,6297.0
2025-04-11 14:30:00,261.39,261.75,260.98,261.29,8155.0,261.39,261.75,260.98,261.29,8155.0
2025-04-11 14:35:00,261.15,261.55,260.39,260.97,5958.0,261.15,261.55,260.39,260.97,5958.0
2025-04-11 14:40:00,261.17,261.64,260.97,261.33,5272.0,261.17,261.64,260.97,261.33,5272.0
2025-04-11 14:45:00,261.72,262.02,261.23,262.01,4722.0,261.72,262.02,261.23,262.01,4722.0
2025-04-11 14:50:00,261.98,261.98,260.16,261.64,20902.0,261.98,261.98,260.16,261.64,20902.0
2025-04-11 14:55:00,261.21,261.46,259.51,259.97,9421.0,261.21,261.46,259.51,259.97,9421.0
2025-04-11 15:00:00,259.97,261.36,259.97,261.24,6404.0,259.97,261.36,259.97,261.24,6404.0
2025-04-11 15:05:00,260.96,261.46,260.68,260.91,3308.0,260.96,261.46,260.68,260.91,3308.0
2025-04-11 15:10:00,260.74,261.37,260.73,261.27,6471.0,260.74,261.37,260.73,261.27,6471.0
2025-04-11 15:15:00,261.37,262.0,260.8,261.5,5275.0,261.37,262.0,260.8,261.5,5275.0
2025-04-11 15:20:00,261.44,262.73,261.19,262.49,7231.0,261.44,262.73,261.19,262.49,7231.0
2025-04-11 15:25:00,261.91,262.33,261.27,261.37,13530.0,261.91,262.33,261.27,261.37,13530.0
2025-04-11 15:30:00,261.3,262.0,261.01,261.69,6912.0,261.3,262.0,261.01,261.69,6912.0
2025-04-11 15:35:00,261.36,261.89,260.86,261.69,5554.0,261.36,261.89,260.86,261.69,5554.0
2025-04-11 15:40:00,262.06,262.09,261.33,262.09,15565.0,262.06,262.09,261.33,262.09,15565.0
2025-04-11 15:45:00,262.05,263.0,261.65,262.49,18147.0,262.05,263.0,261.65,262.49,18147.0
2025-04-11 15:50:00,262.53,262.56,261.19,261.52,47111.0,262.53,262.56,261.19,261.52,47111.0
2025-04-11 15:55:00,261.51,261.69,260.88,261.11,78403.0,261.51,261.69,260.88,261.11,78403.0
2025-04-14 09:30:00,264.78,265.88,261.77,262.24,40731.0,264.78,265.88,261.77,262.24,40731.0
2025-04-14 09:35:00,262.23,263.12,260.57,260.96,16092.0,262.23,263.12,260.57,260.96,16092.0
2025-04-14 09:40:00,260.88,262.04,260.08,261.23,16755.0,260.88,262.04,260.08,261.23,16755.0
2025-04-14 09:45:00,262.0,262.8,260.6,262.22,11759.0,262.0,262.8,260.6,262.22,11759.0
2025-04-14 09:50:00,261.88,262.78,260.91,261.95,8962.0,261.88,262.78,260.91,261.95,8962.0
2025-04-14 09:55:00,261.95,262.67,260.41,261.68,31527.0,261.95,262.67,260.41,261.68,31527.0
2025-04-14 10:00:00,261.49,262.34,260.08,261.51,38354.0,261.49,262.34,260.08,261.51,38354.0
2025-04-14 10:05:00,261.08,262.14,260.65,260.87,31903.0,261.08,262.14,260.65,260.87,31903.0
2025-04-14 10:10:00,261.34,261.34,259.6,260.06,18000.0,261.34,261.34,259.6,260.06,18000.0
2025-04-14 10:15:00,260.49,260.74,259.28,260.74,10030.0,260.49,260.74,259.28,260.74,10030.0
2025-04-14 10:20:00,260.81,261.83,260.15,261.45,20920.0,260.81,261.83,260.15,261.45,20920.0
2025-04-14 10:25:00,261.08,262.8,260.91,262.61,15139.0,261.08,262.8,260.91,262.61,15139.0
2025-04-14 10:30:00,262.33,262.68,261.52,261.76,10759.0,262.33,262.68,261.52,261.76,10759.0
2025-04-14 10:35:00,262.01,263.08,261.56,262.86,7356.0,262.01,263.08,261.56,262.86,7356.0
2025-04-14 10:40:00,262.69,263.12,261.85,262.55,6385.0,262.69,263.12,261.85,262.55,6385.0
2025-04-14 10:45:00,262.46,264.11,262.27,263.84,21391.0,262.46,264.11,262.27,263.84,21391.0
2025-04-14 10:50:00,263.81,264.48,263.43,263.65,8480.0,263.81,264.48,263.43,263.65,8480.0
2025-04-14 10:55:00,263.51,263.58,262.17,262.59,9322.0,263.51,263.58,262.17,262.59,9322.0
2025-04-14 11:00:00,262.75,262.92,261.73,261.73,7917.0,262.75,262.92,261.73,261.73,7917.0
2025-04-14 11:05:00,261.73,261.73,260.57,260.57,10008.0,261.73,261.73,260.57,260.57,10008.0
2025-04-14 11:10:00,260.66,261.02,259.99,259.99,7266.0,260.66,261.02,259.99,259.99,7266.0
2025-04-14 11:15:00,259.99,260.33,259.34,259.34,13061.0,259.99,260.33,259.34,259.34,13061.0
2025-04-14 11:20:00,259.65,259.84,258.4,258.41,8302.0,259.65,259.84,258.4,258.41,8302.0
2025-04-14 11:25:00,258.4,258.56,257.09,257.97,10903.0,258.4,258.56,257.09,257.97,10903.0
2025-04-14 11:30:00,257.72,258.16,257.39,257.91,14832.0,257.72,258.16,257.39,257.91,14832.0
2025-04-14 11:35:00,257.91,258.16,256.86,257.22,12186.0,257.91,258.16,256.86,257.22,12186.0
2025-04-14 11:40:00,257.13,257.21,256.35,257.2,11633.0,257.13,257.21,256.35,257.2,11633.0
2025-04-14 11:45:00,257.09,257.09,255.62,255.65,7721.0,257.09,257.09,255.62,255.65,7721.0
2025-04-14 11:50:00,255.73,255.84,255.06,255.83,7156.0,255.73,255.84,255.06,255.83,7156.0
2025-04-14 11:55:00,255.65,256.25,255.4,255.49,6965.0,255.65,256.25,255.4,255.49,6965.0
2025-04-14 12:00:00,255.3,256.28,255.18,255.74,6677.0,255.3,256.28,255.18,255.74,6677.0
2025-04-14 12:05:00,255.78,256.22,255.44,255.68,3076.0,255.78,256.22,255.44,255.68,3076.0
2025-04-14 12:10:00,255.71,256.07,254.57,255.58,9529.0,255.71,256.07,254.57,255.58,9529.0
2025-04-14 12:15:00,255.59,257.46,255.59,256.87,6635.0,255.59,257.46,255.59,256.87,6635.0
2025-04-14 12:20:00,256.5,257.01,256.26,256.41,4119.0,256.5,257.01,256.26,256.41,4119.0
2025-04-14 12:25:00,256.46,256.49,255.81,255.9,7151.0,256.46,256.49,255.81,255.9,7151.0
2025-04-14 12:30:00,255.83,257.95,255.68,257.94,9468.0,255.83,257.95,255.68,257.94,9468.0
2025-04-14 12:35:00,257.85,258.33,257.7,257.7,4043.0,257.85,258.33,257.7,257.7,4043.0
2025-04-14 12:40:00,258.05,258.06,257.04,257.53,6684.0,258.05,258.06,257.04,257.53,6684.0
2025-04-14 12:45:00,257.73,257.99,257.52,257.52,3717.0,257.73,257.99,257.52,257.52,3717.0
2025-04-14 12:50:00,257.5,257.66,257.09,257.58,2287.0,257.5,257.66,257.09,257.58,2287.0
2025-04-14 12:55:00,257.71,257.76,256.5,256.75,3476.0,257.71,257.76,256.5,256.75,3476.0
2025-04-14 13:00:00,256.72,259.21,256.53,256.86,18278.0,256.72,259.21,256.53,256.86,18278.0
2025-04-14 13:05:00,257.05,257.19,256.38,256.69,4059.0,257.05,257.19,256.38,256.69,4059.0
2025-04-14 13:10:00,256.44,257.14,256.44,256.78,3918.0,256.44,257.14,256.44,256.78,3918.0
2025-04-14 13:15:00,256.81,257.11,256.26,256.98,4115.0,256.81,257.11,256.26,256.98,4115.0
2025-04-14 13:20:00,256.79,258.02,256.64,257.4,8686.0,256.79,258.02,256.64,257.4,8686.0
2025-04-14 13:25:00,257.43,257.43,256.8,257.17,5340.0,257.43,257.43,256.8,257.17,5340.0
2025-04-14 13:30:00,257.27,258.03,256.96,257.38,10990.0,257.27,258.03,256.96,257.38,10990.0
2025-04-14 13:35:00,257.51,257.66,257.1,257.1,2519.0,257.51,257.66,257.1,257.1,2519.0
2025-04-14 13:40:00,257.18,257.99,257.16,257.6,5625.0,257.18,257.99,257.16,257.6,5625.0
2025-04-14 13:45:00,257.55,258.2,257.26,257.91,4923.0,257.55,258.2,257.26,257.91,4923.0
2025-04-14 13:50:00,258.7,259.03,257.87,258.58,19955.0,258.7,259.03,257.87,258.58,19955.0
2025-04-14 13:55:00,258.65,258.73,258.17,258.58,3983.0,258.65,258.73,258.17,258.58,3983.0
2025-04-14 14:00:00,258.57,259.39,258.51,258.51,6443.0,258.57,259.39,258.51,258.51,6443.0
2025-04-14 14:05:00,258.36,258.73,258.31,258.53,3359.0,258.36,258.73,258.31,258.53,3359.0
2025-04-14 14:10:00,258.34,258.54,257.69,257.9,4449.0,258.34,258.54,257.69,257.9,4449.0
2025-04-14 14:15:00,258.08,258.39,257.8,258.39,8404.0,258.08,258.39,257.8,258.39,8404.0
2025-04-14 14:20:00,258.46,259.0,258.45,259.0,4920.0,258.46,259.0,258.45,259.0,4920.0
2025-04-14 14:25:00,258.84,259.1,258.7,258.87,3119.0,258.84,259.1,258.7,258.87,3119.0
2025-04-14 14:30:00,258.69,259.61,258.66,259.3,5905.0,258.69,259.61,258.66,259.3,5905.0
2025-04-14 14:35:00,259.72,259.95,259.26,259.7,12607.0,259.72,259.95,259.26,259.7,12607.0
2025-04-14 14:40:00,259.7,260.23,259.45,260.22,4773.0,259.7,260.23,259.45,260.22,4773.0
2025-04-14 14:45:00,260.24,260.24,259.77,259.98,7173.0,260.24,260.24,259.77,259.98,7173.0
2025-04-14 14:50:00,259.75,260.18,259.58,259.82,5721.0,259.75,260.18,259.58,259.82,5721.0
2025-04-14 14:55:00,260.0,260.41,259.74,260.04,6863.0,260.0,260.41,259.74,260.04,6863.0
2025-04-14 15:00:00,260.08,260.54,259.88,260.2,8840.0,260.08,260.54,259.88,260.2,8840.0
2025-04-14 15:05:00,260.41,260.67,259.93,260.45,10107.0,260.41,260.67,259.93,260.45,10107.0
2025-04-14 15:10:00,260.34,260.61,259.94,260.54,6834.0,260.34,260.61,259.94,260.54,6834.0
2025-04-14 15:15:00,260.2,260.31,259.44,259.85,7137.0,260.2,260.31,259.44,259.85,7137.0
2025-04-14 15:20:00,259.83,260.06,259.46,259.83,10032.0,259.83,260.06,259.46,259.83,10032.0
2025-04-14 15:25:00,259.71,260.27,259.44,260.2,11241.0,259.71,260.27,259.44,260.2,11241.0
2025-04-14 15:30:00,260.21,260.59,259.74,260.56,15887.0,260.21,260.59,259.74,260.56,15887.0
2025-04-14 15:35:00,260.57,260.61,260.12,260.28,13078.0,260.57,260.61,260.12,260.28,13078.0
2025-04-14 15:40:00,260.44,260.69,260.0,260.26,11525.0,260.44,260.69,260.0,260.26,11525.0
2025-04-14 15:45:00,260.21,260.76,259.65,260.23,24100.0,260.21,260.76,259.65,260.23,24100.0
2025-04-14 15:50:00,259.89,260.33,259.05,259.63,29863.0,259.89,260.33,259.05,259.63,29863.0
2025-04-14 15:55:00,259.9,259.9,259.21,259.75,82124.0,259.9,259.9,259.21,259.75,82124.0
2025-04-15 09:30:00,260.09,261.73,257.88,260.81,23341.0,260.09,261.73,257.88,260.81,23341.0
2025-04-15 09:35:00,260.5,261.34,259.0,261.34,6195.0,260.5,261.34,259.0,261.34,6195.0
2025-04-15 09:40:00,261.28,261.36,259.8,261.36,11488.0,261.28,261.36,259.8,261.36,11488.0
2025-04-15 09:45:00,261.47,261.52,260.73,261.52,7244.0,261.47,261.52,260.73,261.52,7244.0
2025-04-15 09:50:00,261.35,261.89,260.52,260.74,10503.0,261.35,261.89,260.52,260.74,10503.0
2025-04-15 09:55:00,260.74,262.25,260.73,261.9,7369.0,260.74,262.25,260.73,261.9,7369.0
2025-04-15 10:00:00,261.3,262.5,261.3,262.21,6284.0,261.3,262.5,261.3,262.21,6284.0
2025-04-15 10:05:00,261.94,262.66,261.33,262.66,5305.0,261.94,262.66,261.33,262.66,5305.0
2025-04-15 10:10:00,262.62,263.6,262.38,262.41,5834.0,262.62,263.6,262.38,262.41,5834.0
2025-04-15 10:15:00,263.15,263.28,261.62,261.91,9085.0,263.15,263.28,261.62,261.91,9085.0
2025-04-15 10:20:00,261.42,262.58,261.0,261.66,22287.0,261.42,262.58,261.0,261.66,22287.0
2025-04-15 10:25:00,261.62,261.62,260.26,260.26,5256.0,261.62,261.62,260.26,260.26,5256.0
2025-04-15 10:30:00,260.53,260.91,260.32,260.62,2384.0,260.53,260.91,260.32,260.62,2384.0
2025-04-15 10:35:00,260.56,260.73,259.91,259.91,4177.0,260.56,260.73,259.91,259.91,4177.0
2025-04-15 10:40:00,259.9,261.17,259.9,260.78,5357.0,259.9,261.17,259.9,260.78,5357.0
2025-04-15 10:45:00,260.6,260.78,259.47,260.78,10059.0,260.6,260.78,259.47,260.78,10059.0
2025-04-15 10:50:00,260.74,261.17,260.15,260.44,17224.0,260.74,261.17,260.15,260.44,17224.0
2025-04-15 10:55:00,260.53,261.46,260.13,260.53,20002.0,260.53,261.46,260.13,260.53,20002.0
2025-04-15 11:00:00,260.13,260.99,260.05,260.23,3817.0,260.13,260.99,260.05,260.23,3817.0
2025-04-15 11:05:00,260.51,260.52,258.88,259.4,7667.0,260.51,260.52,258.88,259.4,7667.0
2025-04-15 11:10:00,259.43,259.7,258.8,258.91,3351.0,259.43,259.7,258.8,258.91,3351.0
2025-04-15 11:15:00,258.91,259.28,258.75,259.21,6254.0,258.91,259.28,258.75,259.21,6254.0
2025-04-15 11:20:00,259.37,259.88,258.4,258.85,13744.0,259.37,259.88,258.4,258.85,13744.0
2025-04-15 11:25:00,258.47,258.81,258.39,258.53,5210.0,258.47,258.81,258.39,258.53,5210.0
2025-04-15 11:30:00,258.51,259.08,258.43,258.63,4740.0,258.51,259.08,258.43,258.63,4740.0
2025-04-15 11:35:00,258.63,258.82,257.74,257.91,7490.0,258.63,258.82,257.74,257.91,7490.0
2025-04-15 11:40:00,257.95,258.34,257.71,258.19,3092.0,257.95,258.34,257.71,258.19,3092.0
2025-04-15 11:45:00,258.19,258.47,257.58,257.65,1984.0,258.19,258.47,257.58,257.65,1984.0
2025-04-15 11:50:00,257.8,257.8,257.19,257.66,4121.0,257.8,257.8,257.19,257.66,4121.0
2025-04-15 11:55:00,257.6,257.61,257.19,257.4,14644.0,257.6,257.61,257.19,257.4,14644.0
2025-04-15 12:00:00,257.62,258.21,257.62,257.92,3988.0,257.62,258.21,257.62,257.92,3988.0
2025-04-15 12:05:00,257.94,258.15,257.8,257.94,2844.0,257.94,258.15,257.8,257.94,2844.0
2025-04-15 12:10:00,257.89,258.33,257.56,257.8,5495.0,257.89,258.33,257.56,257.8,5495.0
2025-04-15 12:15:00,257.82,258.31,257.76,258.21,17698.0,257.82,258.31,257.76,258.21,17698.0
2025-04-15 12:20:00,258.37,258.39,258.03,258.23,5056.0,258.37,258.39,258.03,258.23,5056.0
2025-04-15 12:25:00,258.28,258.28,257.13,257.34,7991.0,258.28,258.28,257.13,257.34,7991.0
2025-04-15 12:30:00,257.33,257.7,257.2,257.21,5360.0,257.33,257.7,257.2,257.21,5360.0
2025-04-15 12:35:00,257.26,257.55,256.57,256.69,21335.0,257.26,257.55,256.57,256.69,21335.0
2025-04-15 12:40:00,256.51,256.84,256.18,256.83,7175.0,256.51,256.84,256.18,256.83,7175.0
2025-04-15 12:45:00,256.89,257.0,256.61,256.86,3154.0,256.89,257.0,256.61,256.86,3154.0
2025-04-15 12:50:00,256.48,256.69,255.37,255.57,6113.0,256.48,256.69,255.37,255.57,6113.0
2025-04-15 12:55:00,255.57,255.57,254.72,255.11,9867.0,255.57,255.57,254.72,255.11,9867.0
2025-04-15 13:00:00,255.14,256.09,255.03,256.05,7084.0,255.14,256.09,255.03,256.05,7084.0
2025-04-15 13:05:00,256.05,256.22,255.65,255.86,5055.0,256.05,256.22,255.65,255.86,5055.0
2025-04-15 13:10:00,255.78,255.93,255.33,255.6,4519.0,255.78,255.93,255.33,255.6,4519.0
2025-04-15 13:15:00,255.75,255.76,255.16,255.36,3253.0,255.75,255.76,255.16,255.36,3253.0
2025-04-15 13:20:00,255.54,255.55,254.6,254.73,6707.0,255.54,255.55,254.6,254.73,6707.0
2025-04-15 13:25:00,254.86,255.07,254.31,254.81,16929.0,254.86,255.07,254.31,254.81,16929.0
2025-04-15 13:30:00,255.06,255.69,254.92,255.16,5688.0,255.06,255.69,254.92,255.16,5688.0
2025-04-15 13:35:00,255.04,255.6,254.81,255.46,4800.0,255.04,255.6,254.81,255.46,4800.0
2025-04-15 13:40:00,255.58,255.77,255.27,255.41,3601.0,255.58,255.77,255.27,255.41,3601.0
2025-04-15 13:45:00,255.29,255.43,254.92,255.26,14388.0,255.29,255.43,254.92,255.26,14388.0
2025-04-15 13:50:00,255.23,255.23,254.15,254.25,6102.0,255.23,255.23,254.15,254.25,6102.0
2025-04-15 13:55:00,254.3,254.84,254.11,254.65,12637.0,254.3,254.84,254.11,254.65,12637.0
2025-04-15 14:00:00,254.64,254.75,253.74,253.85,16840.0,254.64,254.75,253.74,253.85,16840.0
2025-04-15 14:05:00,253.86,253.86,253.08,253.53,8983.0,253.86,253.86,253.08,253.53,8983.0
2025-04-15 14:10:00,253.41,253.51,253.12,253.31,7851.0,253.41,253.51,253.12,253.31,7851.0
2025-04-15 14:15:00,253.45,253.8,253.0,253.12,5232.0,253.45,253.8,253.0,253.12,5232.0
2025-04-15 14:20:00,253.12,253.68,252.98,253.52,9549.0,253.12,253.68,252.98,253.52,9549.0
2025-04-15 14:25:00,253.58,254.06,253.45,253.47,5454.0,253.58,254.06,253.45,253.47,5454.0
2025-04-15 14:30:00,253.64,254.58,253.63,254.58,5510.0,253.64,254.58,253.63,254.58,5510.0
2025-04-15 14:35:00,254.45,254.77,254.34,254.58,6338.0,254.45,254.77,254.34,254.58,6338.0
2025-04-15 14:40:00,254.51,255.59,254.41,255.14,10231.0,254.51,255.59,254.41,255.14,10231.0
2025-04-15 14:45:00,255.06,255.4,254.8,254.97,7211.0,255.06,255.4,254.8,254.97,7211.0
2025-04-15 14:50:00,254.97,255.14,254.68,255.14,7822.0,254.97,255.14,254.68,255.14,7822.0
2025-04-15 14:55:00,255.37,255.7,255.31,255.51,9528.0,255.37,255.7,255.31,255.51,9528.0
2025-04-15 15:00:00,255.37,255.42,255.17,255.26,3662.0,255.37,255.42,255.17,255.26,3662.0
2025-04-15 15:05:00,255.43,255.7,255.18,255.28,5072.0,255.43,255.7,255.18,255.28,5072.0
2025-04-15 15:10:00,255.48,256.37,255.11,256.1,13884.0,255.48,256.37,255.11,256.1,13884.0
2025-04-15 15:15:00,255.89,255.96,255.38,255.78,6317.0,255.89,255.96,255.38,255.78,6317.0
2025-04-15 15:20:00,255.61,255.81,255.43,255.77,6675.0,255.61,255.81,255.43,255.77,6675.0
2025-04-15 15:25:00,255.56,255.63,255.19,255.58,8903.0,255.56,255.63,255.19,255.58,8903.0
2025-04-15 15:30:00,255.58,256.27,255.36,255.8,12513.0,255.58,256.27,255.36,255.8,12513.0
2025-04-15 15:35:00,255.66,256.1,255.48,255.55,12087.0,255.66,256.1,255.48,255.55,12087.0
2025-04-15 15:40:00,255.54,255.93,255.43,255.84,8207.0,255.54,255.93,255.43,255.84,8207.0
2025-04-15 15:45:00,255.84,255.84,255.25,255.48,14214.0,255.84,255.84,255.25,255.48,14214.0
2025-04-15 15:50:00,255.7,256.9,255.46,256.7,27415.0,255.7,256.9,255.46,256.7,27415.0
2025-04-15 15:55:00,256.58,256.58,255.28,255.66,87999.0,256.58,256.58,255.28,255.66,87999.0
2025-04-16 09:30:00,253.38,256.61,253.02,256.32,42934.0,253.38,256.61,253.02,256.32,42934.0
2025-04-16 09:35:00,256.03,256.94,255.4,255.64,17734.0,256.03,256.94,255.4,255.64,17734.0
2025-04-16 09:40:00,255.26,256.6,254.8,255.79,9169.0,255.26,256.6,254.8,255.79,9169.0
2025-04-16 09:45:00,255.52,255.74,254.01,254.2,13766.0,255.52,255.74,254.01,254.2,13766.0
2025-04-16 09:50:00,254.11,254.95,253.67,254.57,10813.0,254.11,254.95,253.67,254.57,10813.0
2025-04-16 09:55:00,254.31,254.72,252.69,252.98,5308.0,254.31,254.72,252.69,252.98,5308.0
2025-04-16 10:00:00,252.97,254.69,252.55,254.5,10612.0,252.97,254.69,252.55,254.5,10612.0
2025-04-16 10:05:00,254.41,256.25,254.4,255.83,6976.0,254.41,256.25,254.4,255.83,6976.0
2025-04-16 10:10:00,255.74,255.82,254.4,254.4,7412.0,255.74,255.82,254.4,254.4,7412.0
2025-04-16 10:15:00,254.4,254.69,253.81,254.12,5164.0,254.4,254.69,253.81,254.12,5164.0
2025-04-16 10:20:00,254.12,254.12,253.59,254.04,8730.0,254.12,254.12,253.59,254.04,8730.0
2025-04-16 10:25:00,254.04,254.52,254.02,254.07,5279.0,254.04,254.52,254.02,254.07,5279.0
2025-04-16 10:30:00,254.03,254.37,253.8,254.11,7445.0,254.03,254.37,253.8,254.11,7445.0
2025-04-16 10:35:00,254.3,254.36,253.4,253.69,16594.0,254.3,254.36,253.4,253.69,16594.0
2025-04-16 10:40:00,253.95,254.72,253.94,254.28,3949.0,253.95,254.72,253.94,254.28,3949.0
2025-04-16 10:45:00,254.49,254.64,253.64,253.65,7405.0,254.49,254.64,253.64,253.65,7405.0
2025-04-16 10:50:00,253.71,253.93,253.15,253.7,5484.0,253.71,253.93,253.15,253.7,5484.0
2025-04-16 10:55:00,253.43,253.43,252.3,253.0,16962.0,253.43,253.43,252.3,253.0,16962.0
2025-04-16 11:00:00,253.02,253.2,252.17,252.17,4900.0,253.02,253.2,252.17,252.17,4900.0
2025-04-16 11:05:00,252.23,252.94,251.75,252.78,12854.0,252.23,252.94,251.75,252.78,12854.0
2025-04-16 11:10:00,252.65,252.83,252.47,252.57,18120.0,252.65,252.83,252.47,252.57,18120.0
2025-04-16 11:15:00,252.54,253.03,252.39,252.67,8079.0,252.54,253.03,252.39,252.67,8079.0
2025-04-16 11:20:00,252.59,253.42,252.59,253.34,4883.0,252.59,253.42,252.59,253.34,4883.0
2025-04-16 11:25:00,253.46,253.82,252.95,253.3,4969.0,253.46,253.82,252.95,253.3,4969.0
2025-04-16 11:30:00,252.97,253.0,252.54,252.64,5473.0,252.97,253.0,252.54,252.64,5473.0
2025-04-16 11:35:00,252.75,253.19,252.74,253.19,1745.0,252.75,253.19,252.74,253.19,1745.0
2025-04-16 11:40:00,253.0,253.07,252.19,252.19,5723.0,253.0,253.07,252.19,252.19,5723.0
2025-04-16 11:45:00,252.17,252.19,251.32,251.34,8298.0,252.17,252.19,251.32,251.34,8298.0
2025-04-16 11:50:00,251.41,251.88,251.17,251.56,24439.0,251.41,251.88,251.17,251.56,24439.0
2025-04-16 11:55:00,251.48,251.81,250.7,251.61,14564.0,251.48,251.81,250.7,251.61,14564.0
2025-04-16 12:00:00,251.54,252.34,251.26,252.34,3372.0,251.54,252.34,251.26,252.34,3372.0
2025-04-16 12:05:00,252.08,252.63,251.77,252.62,5068.0,252.08,252.63,251.77,252.62,5068.0
2025-04-16 12:10:00,252.63,252.94,252.41,252.47,2720.0,252.63,252.94,252.41,252.47,2720.0
2025-04-16 12:15:00,252.58,252.9,252.43,252.9,7865.0,252.58,252.9,252.43,252.9,7865.0
2025-04-16 12:20:00,252.88,253.26,252.67,253.19,4759.0,252.88,253.26,252.67,253.19,4759.0
2025-04-16 12:25:00,253.12,253.2,252.81,252.81,3216.0,253.12,253.2,252.81,252.81,3216.0
2025-04-16 12:30:00,252.86,253.12,252.68,252.97,14522.0,252.86,253.12,252.68,252.97,14522.0
2025-04-16 12:35:00,253.11,253.11,252.01,252.19,4081.0,253.11,253.11,252.01,252.19,4081.0
2025-04-16 12:40:00,252.33,252.59,251.87,252.53,5010.0,252.33,252.59,251.87,252.53,5010.0
2025-04-16 12:45:00,252.58,252.58,251.83,251.83,4747.0,252.58,252.58,251.83,251.83,4747.0
2025-04-16 12:50:00,251.85,252.14,251.65,251.97,7690.0,251.85,252.14,251.65,251.97,7690.0
2025-04-16 12:55:00,251.74,251.85,251.36,251.47,2771.0,251.74,251.85,251.36,251.47,2771.0
2025-04-16 13:00:00,251.49,251.81,251.25,251.52,3915.0,251.49,251.81,251.25,251.52,3915.0
2025-04-16 13:05:00,251.71,252.16,251.56,251.86,5562.0,251.71,252.16,251.56,251.86,5562.0
2025-04-16 13:10:00,251.86,252.52,251.81,252.51,5937.0,251.86,252.52,251.81,252.51,5937.0
2025-04-16 13:15:00,252.67,252.9,252.59,252.85,5668.0,252.67,252.9,252.59,252.85,5668.0
2025-04-16 13:20:00,252.84,252.88,252.44,252.87,9403.0,252.84,252.88,252.44,252.87,9403.0
2025-04-16 13:25:00,252.7,253.07,252.67,252.87,5445.0,252.7,253.07,252.67,252.87,5445.0
2025-04-16 13:30:00,252.88,252.9,251.61,251.84,53390.0,252.88,252.9,251.61,251.84,53390.0
2025-04-16 13:35:00,251.84,251.84,251.01,251.01,4616.0,251.84,251.84,251.01,251.01,4616.0
2025-04-16 13:40:00,251.27,251.27,250.39,250.65,4982.0,251.27,251.27,250.39,250.65,4982.0
2025-04-16 13:45:00,250.68,250.68,249.78,249.98,10231.0,250.68,250.68,249.78,249.98,10231.0
2025-04-16 13:50:00,249.95,250.46,249.95,250.2,2978.0,249.95,250.46,249.95,250.2,2978.0
2025-04-16 13:55:00,250.2,250.42,249.2,249.77,5105.0,250.2,250.42,249.2,249.77,5105.0
2025-04-16 14:00:00,249.5,250.34,249.21,249.66,8125.0,249.5,250.34,249.21,249.66,8125.0
2025-04-16 14:05:00,249.84,250.03,249.33,249.65,6311.0,249.84,250.03,249.33,249.65,6311.0
2025-04-16 14:10:00,250.18,250.79,250.18,250.72,2347.0,250.18,250.79,250.18,250.72,2347.0
2025-04-16 14:15:00,250.64,251.06,250.37,251.06,11362.0,250.64,251.06,250.37,251.06,11362.0
2025-04-16 14:20:00,250.97,251.6,250.8,251.34,13537.0,250.97,251.6,250.8,251.34,13537.0
2025-04-16 14:25:00,251.52,251.54,250.5,250.76,8934.0,251.52,251.54,250.5,250.76,8934.0
2025-04-16 14:30:00,250.81,250.95,250.41,250.84,7254.0,250.81,250.95,250.41,250.84,7254.0
2025-04-16 14:35:00,250.66,250.68,249.6,249.74,6118.0,250.66,250.68,249.6,249.74,6118.0
2025-04-16 14:40:00,249.56,249.87,249.05,249.17,3704.0,249.56,249.87,249.05,249.17,3704.0
2025-04-16 14:45:00,249.26,249.33,248.5,248.68,7950.0,249.26,249.33,248.5,248.68,7950.0
2025-04-16 14:50:00,248.67,248.69,248.29,248.3,7819.0,248.67,248.69,248.29,248.3,7819.0
2025-04-16 14:55:00,248.29,248.67,247.93,248.19,6084.0,248.29,248.67,247.93,248.19,6084.0
2025-04-16 15:00:00,248.12,248.36,247.87,247.88,7651.0,248.12,248.36,247.87,247.88,7651.0
2025-04-16 15:05:00,247.88,248.02,247.5,247.61,4149.0,247.88,248.02,247.5,247.61,4149.0
2025-04-16 15:10:00,247.56,248.36,247.29,248.26,11226.0,247.56,248.36,247.29,248.26,11226.0
2025-04-16 15:15:00,248.3,248.57,247.59,247.93,5684.0,248.3,248.57,247.59,247.93,5684.0
2025-04-16 15:20:00,247.95,248.16,247.5,247.51,17200.0,247.95,248.16,247.5,247.51,17200.0
2025-04-16 15:25:00,247.61,247.61,246.92,247.34,16491.0,247.61,247.61,246.92,247.34,16491.0
2025-04-16 15:30:00,247.31,247.62,246.89,247.33,14369.0,247.31,247.62,246.89,247.33,14369.0
2025-04-16 15:35:00,247.29,247.54,246.9,247.45,9603.0,247.29,247.54,246.9,247.45,9603.0
2025-04-16 15:40:00,247.56,248.07,247.24,247.71,11639.0,247.56,248.07,247.24,247.71,11639.0
2025-04-16 15:45:00,247.71,248.31,247.19,248.17,14839.0,247.71,248.31,247.19,248.17,14839.0
2025-04-16 15:50:00,248.31,249.45,247.84,249.38,54337.0,248.31,249.45,247.84,249.38,54337.0
2025-04-16 15:55:00,249.13,249.74,248.41,249.35,92037.0,249.13,249.74,248.41,249.35,92037.0
2025-04-17 09:30:00,249.46,251.48,249.35,251.4,62044.0,249.46,251.48,249.35,251.4,62044.0
2025-04-17 09:35:00,250.96,251.33,249.7,250.5,4377.0,250.96,251.33,249.7,250.5,4377.0
2025-04-17 09:40:00,250.06,251.41,250.06,251.31,4094.0,250.06,251.41,250.06,251.31,4094.0
2025-04-17 09:45:00,251.28,251.66,250.31,251.33,6646.0,251.28,251.66,250.31,251.33,6646.0
2025-04-17 09:50:00,251.72,252.23,251.34,252.1,4683.0,251.72,252.23,251.34,252.1,4683.0
2025-04-17 09:55:00,252.1,252.1,250.8,251.15,11528.0,252.1,252.1,250.8,251.15,11528.0
2025-04-17 10:00:00,250.77,251.8,250.76,251.38,9232.0,250.77,251.8,250.76,251.38,9232.0
2025-04-17 10:05:00,251.46,252.01,250.91,251.34,13151.0,251.46,252.01,250.91,251.34,13151.0
2025-04-17 10:10:00,251.34,251.36,250.02,250.34,7953.0,251.34,251.36,250.02,250.34,7953.0
2025-04-17 10:15:00,250.32,250.4,249.35,249.56,9594.0,250.32,250.4,249.35,249.56,9594.0
2025-04-17 10:20:00,249.63,249.63,248.71,249.04,10625.0,249.63,249.63,248.71,249.04,10625.0
2025-04-17 10:25:00,249.04,250.32,249.03,249.48,13980.0,249.04,250.32,249.03,249.48,13980.0
2025-04-17 10:30:00,249.53,250.03,249.13,249.91,2923.0,249.53,250.03,249.13,249.91,2923.0
2025-04-17 10:35:00,249.58,249.58,248.85,249.27,2137.0,249.58,249.58,248.85,249.27,2137.0
2025-04-17 10:40:00,249.98,250.22,249.83,249.83,3119.0,249.98,250.22,249.83,249.83,3119.0
2025-04-17 10:45:00,249.72,250.16,249.41,249.45,4235.0,249.72,250.16,249.41,249.45,4235.0
2025-04-17 10:50:00,249.84,249.93,249.32,249.5,2547.0,249.84,249.93,249.32,249.5,2547.0
2025-04-17 10:55:00,249.61,249.96,248.18,248.49,33619.0,249.61,249.96,248.18,248.49,33619.0
2025-04-17 11:00:00,248.59,248.73,248.26,248.61,5518.0,248.59,248.73,248.26,248.61,5518.0
2025-04-17 11:05:00,248.61,249.62,248.6,249.19,7500.0,248.61,249.62,248.6,249.19,7500.0
2025-04-17 11:10:00,249.07,249.58,248.99,249.58,3152.0,249.07,249.58,248.99,249.58,3152.0
2025-04-17 11:15:00,249.41,249.69,248.88,249.29,6936.0,249.41,249.69,248.88,249.29,6936.0
2025-04-17 11:20:00,249.34,249.48,248.58,249.48,9107.0,249.34,249.48,248.58,249.48,9107.0
2025-04-17 11:25:00,249.52,250.17,249.25,249.25,19008.0,249.52,250.17,249.25,249.25,19008.0
2025-04-17 11:30:00,249.34,250.31,249.34,249.9,4776.0,249.34,250.31,249.34,249.9,4776.0
2025-04-17 11:35:00,249.81,250.4,249.48,250.15,3578.0,249.81,250.4,249.48,250.15,3578.0
2025-04-17 11:40:00,250.25,250.5,249.95,249.95,3024.0,250.25,250.5,249.95,249.95,3024.0
2025-04-17 11:45:00,250.03,250.03,249.43,249.43,4223.0,250.03,250.03,249.43,249.43,4223.0
2025-04-17 11:50:00,249.41,249.94,249.22,249.35,2394.0,249.41,249.94,249.22,249.35,2394.0
2025-04-17 11:55:00,249.22,249.51,249.0,249.0,1816.0,249.22,249.51,249.0,249.0,1816.0
2025-04-17 12:00:00,249.24,250.09,248.7,248.7,4640.0,249.24,250.09,248.7,248.7,4640.0
2025-04-17 12:05:00,248.76,249.71,248.76,249.31,6893.0,248.76,249.71,248.76,249.31,6893.0
2025-04-17 12:10:00,248.79,249.22,248.0,248.99,6909.0,248.79,249.22,248.0,248.99,6909.0
2025-04-17 12:15:00,249.29,249.89,249.18,249.74,5179.0,249.29,249.89,249.18,249.74,5179.0
2025-04-17 12:20:00,249.62,250.82,249.62,250.82,3718.0,249.62,250.82,249.62,250.82,3718.0
2025-04-17 12:25:00,250.81,251.14,250.61,250.83,6419.0,250.81,251.14,250.61,250.83,6419.0
2025-04-17 12:30:00,250.61,251.9,250.39,251.45,10782.0,250.61,251.9,250.39,251.45,10782.0
2025-04-17 12:35:00,251.44,251.88,250.27,250.27,5115.0,251.44,251.88,250.27,250.27,5115.0
2025-04-17 12:40:00,250.09,250.69,249.25,250.02,63307.0,250.09,250.69,249.25,250.02,63307.0
2025-04-17 12:45:00,250.02,251.26,249.72,250.69,4942.0,250.02,251.26,249.72,250.69,4942.0
2025-04-17 12:50:00,250.69,250.97,250.55,250.8,4062.0,250.69,250.97,250.55,250.8,4062.0
2025-04-17 12:55:00,250.53,250.91,250.38,250.38,1450.0,250.53,250.91,250.38,250.38,1450.0
2025-04-17 13:00:00,250.58,250.59,249.82,250.06,3400.0,250.58,250.59,249.82,250.06,3400.0
2025-04-17 13:05:00,250.06,250.32,250.06,250.18,945.0,250.06,250.32,250.06,250.18,945.0
2025-04-17 13:10:00,250.02,250.17,249.52,250.09,10297.0,250.02,250.17,249.52,250.09,10297.0
2025-04-17 13:15:00,250.09,250.09,249.36,249.59,4525.0,250.09,250.09,249.36,249.59,4525.0
2025-04-17 13:20:00,249.51,249.51,248.86,249.49,4588.0,249.51,249.51,248.86,249.49,4588.0
2025-04-17 13:25:00,249.54,249.62,248.84,249.41,2771.0,249.54,249.62,248.84,249.41,2771.0
2025-04-17 13:30:00,249.03,250.08,248.84,250.0,7933.0,249.03,250.08,248.84,250.0,7933.0
2025-04-17 13:35:00,250.0,250.33,249.96,250.25,9186.0,250.0,250.33,249.96,250.25,9186.0
2025-04-17 13:40:00,250.25,250.82,250.13,250.59,15388.0,250.25,250.82,250.13,250.59,15388.0
2025-04-17 13:45:00,250.62,251.33,250.59,250.78,9082.0,250.62,251.33,250.59,250.78,9082.0
2025-04-17 13:50:00,250.97,251.56,250.74,251.27,11949.0,250.97,251.56,250.74,251.27,11949.0
2025-04-17 13:55:00,251.3,251.57,250.28,250.56,6166.0,251.3,251.57,250.28,250.56,6166.0
2025-04-17 14:00:00,250.59,251.27,250.5,251.27,8527.0,250.59,251.27,250.5,251.27,8527.0
2025-04-17 14:05:00,251.23,251.35,250.98,251.2,5444.0,251.23,251.35,250.98,251.2,5444.0
2025-04-17 14:10:00,251.0,251.33,250.72,250.72,8295.0,251.0,251.33,250.72,250.72,8295.0
2025-04-17 14:15:00,250.81,251.34,250.72,251.17,6284.0,250.81,251.34,250.72,251.17,6284.0
2025-04-17 14:20:00,251.34,251.5,251.18,251.41,8423.0,251.34,251.5,251.18,251.41,8423.0
2025-04-17 14:25:00,251.25,251.51,250.67,251.07,14542.0,251.25,251.51,250.67,251.07,14542.0
2025-04-17 14:30:00,251.14,251.93,251.14,251.59,4236.0,251.14,251.93,251.14,251.59,4236.0
2025-04-17 14:35:00,251.42,251.47,251.03,251.36,7847.0,251.42,251.47,251.03,251.36,7847.0
2025-04-17 14:40:00,251.47,251.54,251.13,251.43,5292.0,251.47,251.54,251.13,251.43,5292.0
2025-04-17 14:45:00,251.34,251.88,251.19,251.41,9147.0,251.34,251.88,251.19,251.41,9147.0
2025-04-17 14:50:00,251.12,251.64,250.97,251.36,5818.0,251.12,251.64,250.97,251.36,5818.0
2025-04-17 14:55:00,251.03,251.37,250.58,250.58,9651.0,251.03,251.37,250.58,250.58,9651.0
2025-04-17 15:00:00,250.49,251.24,250.44,250.73,14031.0,250.49,251.24,250.44,250.73,14031.0
2025-04-17 15:05:00,250.72,250.72,250.38,250.61,12501.0,250.72,250.72,250.38,250.61,12501.0
2025-04-17 15:10:00,250.81,250.92,249.92,250.09,23657.0,250.81,250.92,249.92,250.09,23657.0
2025-04-17 15:15:00,249.97,250.9,249.97,250.8,11480.0,249.97,250.9,249.97,250.8,11480.0
2025-04-17 15:20:00,250.78,251.3,250.47,251.05,7611.0,250.78,251.3,250.47,251.05,7611.0
2025-04-17 15:25:00,251.0,251.37,250.67,250.67,9026.0,251.0,251.37,250.67,250.67,9026.0
2025-04-17 15:30:00,250.86,251.16,250.67,250.86,8016.0,250.86,251.16,250.67,250.86,8016.0
2025-04-17 15:35:00,250.94,251.2,250.74,251.18,11475.0,250.94,251.2,250.74,251.18,11475.0
2025-04-17 15:40:00,251.12,251.3,250.95,251.25,13777.0,251.12,251.3,250.95,251.25,13777.0
2025-04-17 15:45:00,251.29,251.57,250.83,251.55,18285.0,251.29,251.57,250.83,251.55,18285.0
2025-04-17 15:50:00,251.33,251.39,250.81,251.39,24051.0,251.33,251.39,250.81,251.39,24051.0
2025-04-17 15:55:00,251.27,251.42,250.56,250.99,55531.0,251.27,251.42,250.56,250.99,55531.0
2025-04-21 09:30:00,249.34,249.48,247.88,247.97,22631.0,249.34,249.48,247.88,247.97,22631.0
2025-04-21 09:35:00,248.2,249.0,247.49,249.0,14286.0,248.2,249.0,247.49,249.0,14286.0
2025-04-21 09:40:00,249.47,249.64,248.51,249.16,4483.0,249.47,249.64,248.51,249.16,4483.0
2025-04-21 09:45:00,249.03,249.4,248.65,248.83,6559.0,249.03,249.4,248.65,248.83,6559.0
2025-04-21 09:50:00,249.04,249.6,248.68,248.99,4353.0,249.04,249.6,248.68,248.99,4353.0
2025-04-21 09:55:00,249.2,249.62,247.58,247.59,5105.0,249.2,249.62,247.58,247.59,5105.0
2025-04-21 10:00:00,247.78,247.84,247.23,247.65,4932.0,247.78,247.84,247.23,247.65,4932.0
2025-04-21 10:05:00,247.71,247.91,247.41,247.68,5910.0,247.71,247.91,247.41,247.68,5910.0
2025-04-21 10:10:00,247.92,247.96,246.92,247.25,9122.0,247.92,247.96,246.92,247.25,9122.0
2025-04-21 10:15:00,247.44,247.44,246.66,247.03,17017.0,247.44,247.44,246.66,247.03,17017.0
2025-04-21 10:20:00,246.99,247.0,246.28,246.5,7431.0,246.99,247.0,246.28,246.5,7431.0
2025-04-21 10:25:00,246.62,246.82,245.59,245.86,9896.0,246.62,246.82,245.59,245.86,9896.0
2025-04-21 10:30:00,245.96,246.51,245.86,246.22,5353.0,245.96,246.51,245.86,246.22,5353.0
2025-04-21 10:35:00,246.45,247.16,246.2,247.16,3049.0,246.45,247.16,246.2,247.16,3049.0
2025-04-21 10:40:00,247.32,247.5,246.65,246.66,7094.0,247.32,247.5,246.65,246.66,7094.0
2025-04-21 10:45:00,246.9,246.96,246.05,246.27,7780.0,246.9,246.96,246.05,246.27,7780.0
2025-04-21 10:50:00,246.0,246.71,245.84,246.37,4526.0,246.0,246.71,245.84,246.37,4526.0
2025-04-21 10:55:00,246.58,246.88,246.31,246.74,2995.0,246.58,246.88,246.31,246.74,2995.0
2025-04-21 11:00:00,246.5,246.5,246.01,246.5,2995.0,246.5,246.5,246.01,246.5,2995.0
2025-04-21 11:05:00,246.68,247.34,246.55,246.55,3329.0,246.68,247.34,246.55,246.55,3329.0
2025-04-21 11:10:00,246.87,247.25,246.61,246.61,5029.0,246.87,247.25,246.61,246.61,5029.0
2025-04-21 11:15:00,246.58,247.41,246.58,247.41,2406.0,246.58,247.41,246.58,247.41,2406.0
2025-04-21 11:20:00,247.44,247.55,246.73,247.13,5906.0,247.44,247.55,246.73,247.13,5906.0
2025-04-21 11:25:00,247.13,247.2,246.8,247.11,8134.0,247.13,247.2,246.8,247.11,8134.0
2025-04-21 11:30:00,247.11,247.12,246.7,246.85,6336.0,247.11,247.12,246.7,246.85,6336.0
2025-04-21 11:35:00,246.63,247.27,246.43,247.25,4125.0,246.63,247.27,246.43,247.25,4125.0
2025-04-21 11:40:00,247.4,247.41,246.88,246.88,3898.0,247.4,247.41,246.88,246.88,3898.0
2025-04-21 11:45:00,246.93,247.04,246.21,246.31,3901.0,246.93,247.04,246.21,246.31,3901.0
2025-04-21 11:50:00,246.5,246.84,246.34,246.84,2757.0,246.5,246.84,246.34,246.84,2757.0
2025-04-21 11:55:00,246.74,247.69,246.67,247.18,4985.0,246.74,247.69,246.67,247.18,4985.0
2025-04-21 12:00:00,247.73,247.85,247.53,247.64,4040.0,247.73,247.85,247.53,247.64,4040.0
2025-04-21 12:05:00,248.0,248.57,248.0,248.41,2777.0,248.0,248.57,248.0,248.41,2777.0
2025-04-21 12:10:00,248.4,248.81,248.25,248.76,2207.0,248.4,248.81,248.25,248.76,2207.0
2025-04-21 12:15:00,248.71,249.39,248.71,249.04,8219.0,248.71,249.39,248.71,249.04,8219.0
2025-04-21 12:20:00,248.9,249.54,248.88,248.88,9333.0,248.9,249.54,248.88,248.88,9333.0
2025-04-21 12:25:00,248.94,249.25,248.78,249.25,3531.0,248.94,249.25,248.78,249.25,3531.0
2025-04-21 12:30:00,249.21,250.12,249.19,249.92,4138.0,249.21,250.12,249.19,249.92,4138.0
2025-04-21 12:35:00,250.06,250.59,250.06,250.41,1022.0,250.06,250.59,250.06,250.41,1022.0
2025-04-21 12:40:00,250.57,250.68,250.47,250.63,1150.0,250.57,250.68,250.47,250.63,1150.0
2025-04-21 12:45:00,250.42,250.42,249.97,249.98,1886.0,250.42,250.42,249.97,249.98,1886.0
2025-04-21 12:50:00,249.84,249.84,249.43,249.43,1819.0,249.84,249.84,249.43,249.43,1819.0
2025-04-21 12:55:00,249.43,249.63,249.26,249.56,5686.0,249.43,249.63,249.26,249.56,5686.0
2025-04-21 13:00:00,249.41,249.84,249.0,249.15,4413.0,249.41,249.84,249.0,249.15,4413.0
2025-04-21 13:05:00,249.23,249.3,248.84,248.84,5032.0,249.23,249.3,248.84,248.84,5032.0
2025-04-21 13:10:00,248.91,248.97,248.71,248.83,4370.0,248.91,248.97,248.71,248.83,4370.0
2025-04-21 13:15:00,248.65,249.08,248.64,249.08,5709.0,248.65,249.08,248.64,249.08,5709.0
2025-04-21 13:20:00,248.99,249.42,248.82,248.87,4703.0,248.99,249.42,248.82,248.87,4703.0
2025-04-21 13:25:00,248.75,249.09,248.75,248.93,2644.0,248.75,249.09,248.75,248.93,2644.0
2025-04-21 13:30:00,249.04,249.49,249.04,249.46,7778.0,249.04,249.49,249.04,249.46,7778.0
2025-04-21 13:35:00,249.27,249.78,249.2,249.78,5347.0,249.27,249.78,249.2,249.78,5347.0
2025-04-21 13:40:00,249.87,250.11,249.74,249.77,7433.0,249.87,250.11,249.74,249.77,7433.0
2025-04-21 13:45:00,249.98,250.2,249.69,250.18,4031.0,249.98,250.2,249.69,250.18,4031.0
2025-04-21 13:50:00,250.27,250.56,250.17,250.5,3315.0,250.27,250.56,250.17,250.5,3315.0
2025-04-21 13:55:00,250.63,250.66,250.28,250.66,5316.0,250.63,250.66,250.28,250.66,5316.0
2025-04-21 14:00:00,250.62,250.79,250.4,250.53,2979.0,250.62,250.79,250.4,250.53,2979.0
2025-04-21 14:05:00,250.55,250.9,250.54,250.72,3862.0,250.55,250.9,250.54,250.72,3862.0
2025-04-21 14:10:00,250.8,251.01,250.78,251.01,4568.0,250.8,251.01,250.78,251.01,4568.0
2025-04-21 14:15:00,251.05,251.2,250.77,250.77,6146.0,251.05,251.2,250.77,250.77,6146.0
2025-04-21 14:20:00,250.62,250.68,250.33,250.59,1709.0,250.62,250.68,250.33,250.59,1709.0
2025-04-21 14:25:00,250.63,250.87,250.48,250.75,4239.0,250.63,250.87,250.48,250.75,4239.0
2025-04-21 14:30:00,250.9,251.09,250.68,250.81,3316.0,250.9,251.09,250.68,250.81,3316.0
2025-04-21 14:35:00,250.83,250.97,250.56,250.7,4025.0,250.83,250.97,250.56,250.7,4025.0
2025-04-21 14:40:00,250.72,250.72,250.37,250.45,5738.0,250.72,250.72,250.37,250.45,5738.0
2025-04-21 14:45:00,250.61,250.9,250.44,250.9,3793.0,250.61,250.9,250.44,250.9,3793.0
2025-04-21 14:50:00,251.0,251.0,250.27,250.45,5396.0,251.0,251.0,250.27,250.45,5396.0
2025-04-21 14:55:00,250.27,250.47,250.27,250.45,3100.0,250.27,250.47,250.27,250.45,3100.0
2025-04-21 15:00:00,250.47,250.86,250.37,250.43,14696.0,250.47,250.86,250.37,250.43,14696.0
2025-04-21 15:05:00,250.85,250.86,250.56,250.6,3615.0,250.85,250.86,250.56,250.6,3615.0
2025-04-21 15:10:00,250.86,251.18,250.74,250.9,2777.0,250.86,251.18,250.74,250.9,2777.0
2025-04-21 15:15:00,250.84,251.44,250.73,251.34,6662.0,250.84,251.44,250.73,251.34,6662.0
2025-04-21 15:20:00,251.25,251.44,250.85,250.86,7516.0,251.25,251.44,250.85,250.86,7516.0
2025-04-21 15:25:00,251.0,251.23,250.94,251.0,18376.0,251.0,251.23,250.94,251.0,18376.0
2025-04-21 15:30:00,251.09,251.12,250.43,250.72,7106.0,251.09,251.12,250.43,250.72,7106.0
2025-04-21 15:35:00,250.81,251.62,250.67,251.3,11304.0,250.81,251.62,250.67,251.3,11304.0
2025-04-21 15:40:00,251.31,251.4,250.86,251.24,10067.0,251.31,251.4,250.86,251.24,10067.0
2025-04-21 15:45:00,251.38,252.37,251.2,252.23,17748.0,251.38,252.37,251.2,252.23,17748.0
2025-04-21 15:50:00,252.5,253.54,251.83,253.46,49994.0,252.5,253.54,251.83,253.46,49994.0
2025-04-21 15:55:00,253.45,254.03,253.24,253.87,121982.0,253.45,254.03,253.24,253.87,121982.0
2025-04-22 09:30:00,257.12,258.6,257.12,258.6,31022.0,257.12,258.6,257.12,258.6,31022.0
2025-04-22 09:35:00,258.9,259.01,257.25,258.29,13487.0,258.9,259.01,257.25,258.29,13487.0
2025-04-22 09:40:00,258.82,258.82,257.59,258.33,3155.0,258.82,258.82,257.59,258.33,3155.0
2025-04-22 09:45:00,258.21,259.3,258.21,259.18,8970.0,258.21,259.3,258.21,259.18,8970.0
2025-04-22 09:50:00,259.07,259.16,258.02,258.62,14085.0,259.07,259.16,258.02,258.62,14085.0
2025-04-22 09:55:00,258.62,260.65,258.3,260.3,24297.0,258.62,260.65,258.3,260.3,24297.0
2025-04-22 10:00:00,260.24,260.3,259.61,260.24,5633.0,260.24,260.3,259.61,260.24,5633.0
2025-04-22 10:05:00,260.35,261.42,260.06,261.1,10402.0,260.35,261.42,260.06,261.1,10402.0
2025-04-22 10:10:00,261.0,261.45,260.18,260.32,12803.0,261.0,261.45,260.18,260.32,12803.0
2025-04-22 10:15:00,260.18,261.71,260.17,261.59,11553.0,260.18,261.71,260.17,261.59,11553.0
2025-04-22 10:20:00,261.43,262.22,261.29,262.01,23086.0,261.43,262.22,261.29,262.01,23086.0
2025-04-22 10:25:00,261.76,261.78,260.57,261.32,8595.0,261.76,261.78,260.57,261.32,8595.0
2025-04-22 10:30:00,261.37,262.5,261.23,262.47,7267.0,261.37,262.5,261.23,262.47,7267.0
2025-04-22 10:35:00,262.3,262.9,262.11,262.89,4203.0,262.3,262.9,262.11,262.89,4203.0
2025-04-22 10:40:00,262.66,263.21,262.55,263.21,5761.0,262.66,263.21,262.55,263.21,5761.0
2025-04-22 10:45:00,263.29,263.45,262.85,262.93,11973.0,263.29,263.45,262.85,262.93,11973.0
2025-04-22 10:50:00,262.7,262.89,262.4,262.85,6374.0,262.7,262.89,262.4,262.85,6374.0
2025-04-22 10:55:00,262.8,263.67,262.67,263.48,6083.0,262.8,263.67,262.67,263.48,6083.0
2025-04-22 11:00:00,263.59,263.68,263.28,263.32,13373.0,263.59,263.68,263.28,263.32,13373.0
2025-04-22 11:05:00,263.22,263.82,263.22,263.64,5477.0,263.22,263.82,263.22,263.64,5477.0
2025-04-22 11:10:00,263.81,264.72,263.59,264.56,13724.0,263.81,264.72,263.59,264.56,13724.0
2025-04-22 11:15:00,264.56,264.59,264.17,264.56,3939.0,264.56,264.59,264.17,264.56,3939.0
2025-04-22 11:20:00,264.56,265.15,264.18,265.03,22168.0,264.56,265.15,264.18,265.03,22168.0
2025-04-22 11:25:00,265.05,265.11,264.22,264.38,16587.0,265.05,265.11,264.22,264.38,16587.0
2025-04-22 11:30:00,264.37,264.37,263.45,263.6,16400.0,264.37,264.37,263.45,263.6,16400.0
2025-04-22 11:35:00,263.35,263.75,262.73,262.73,9776.0,263.35,263.75,262.73,262.73,9776.0
2025-04-22 11:40:00,262.72,262.9,261.92,261.93,13909.0,262.72,262.9,261.92,261.93,13909.0
2025-04-22 11:45:00,262.06,262.51,262.06,262.51,9045.0,262.06,262.51,262.06,262.51,9045.0
2025-04-22 11:50:00,262.38,262.73,262.18,262.42,10097.0,262.38,262.73,262.18,262.42,10097.0
2025-04-22 11:55:00,262.45,264.53,262.36,264.4,27768.0,262.45,264.53,262.36,264.4,27768.0
2025-04-22 12:00:00,264.25,266.0,264.1,265.65,21682.0,264.25,266.0,264.1,265.65,21682.0
2025-04-22 12:05:00,265.65,266.75,265.65,265.84,8326.0,265.65,266.75,265.65,265.84,8326.0
2025-04-22 12:10:00,266.1,266.75,265.82,266.34,12867.0,266.1,266.75,265.82,266.34,12867.0
2025-04-22 12:15:00,266.26,266.59,265.88,266.39,14402.0,266.26,266.59,265.88,266.39,14402.0
2025-04-22 12:20:00,266.3,267.1,266.29,266.99,6796.0,266.3,267.1,266.29,266.99,6796.0
2025-04-22 12:25:00,266.82,266.89,266.3,266.86,8475.0,266.82,266.89,266.3,266.86,8475.0
2025-04-22 12:30:00,266.76,266.76,266.32,266.41,8236.0,266.76,266.76,266.32,266.41,8236.0
2025-04-22 12:35:00,266.56,266.83,266.17,266.38,10477.0,266.56,266.83,266.17,266.38,10477.0
2025-04-22 12:40:00,266.33,266.66,265.71,266.56,12068.0,266.33,266.66,265.71,266.56,12068.0
2025-04-22 12:45:00,266.59,266.8,266.22,266.78,6949.0,266.59,266.8,266.22,266.78,6949.0
2025-04-22 12:50:00,266.61,266.67,266.03,266.56,9215.0,266.61,266.67,266.03,266.56,9215.0
2025-04-22 12:55:00,266.56,266.56,266.2,266.2,8008.0,266.56,266.56,266.2,266.2,8008.0
2025-04-22 13:00:00,266.21,266.94,266.14,266.43,8388.0,266.21,266.94,266.14,266.43,8388.0
2025-04-22 13:05:00,266.57,266.91,266.23,266.87,8609.0,266.57,266.91,266.23,266.87,8609.0
2025-04-22 13:10:00,266.34,266.34,264.51,264.73,32243.0,266.34,266.34,264.51,264.73,32243.0
2025-04-22 13:15:00,264.72,264.72,263.23,264.11,20702.0,264.72,264.72,263.23,264.11,20702.0
2025-04-22 13:20:00,263.9,263.9,262.16,262.51,7379.0,263.9,263.9,262.16,262.51,7379.0
2025-04-22 13:25:00,262.22,263.27,261.12,261.57,10872.0,262.22,263.27,261.12,261.57,10872.0
2025-04-22 13:30:00,261.57,261.79,260.84,261.73,9027.0,261.57,261.79,260.84,261.73,9027.0
2025-04-22 13:35:00,261.72,262.03,261.32,261.71,4390.0,261.72,262.03,261.32,261.71,4390.0
2025-04-22 13:40:00,261.44,262.15,261.2,262.15,7741.0,261.44,262.15,261.2,262.15,7741.0
2025-04-22 13:45:00,261.91,262.25,261.3,261.3,5016.0,261.91,262.25,261.3,261.3,5016.0
2025-04-22 13:50:00,261.43,261.44,260.29,261.05,20918.0,261.43,261.44,260.29,261.05,20918.0
2025-04-22 13:55:00,261.15,261.35,260.59,260.59,5070.0,261.15,261.35,260.59,260.59,5070.0
2025-04-22 14:00:00,260.75,261.52,260.55,261.48,2911.0,260.75,261.52,260.55,261.48,2911.0
2025-04-22 14:05:00,261.74,262.14,261.58,262.09,11655.0,261.74,262.14,261.58,262.09,11655.0
2025-04-22 14:10:00,262.09,262.28,261.29,261.63,10242.0,262.09,262.28,261.29,261.63,10242.0
2025-04-22 14:15:00,261.65,262.04,261.65,262.04,15445.0,261.65,262.04,261.65,262.04,15445.0
2025-04-22 14:20:00,261.92,262.8,261.92,262.56,9061.0,261.92,262.8,261.92,262.56,9061.0
2025-04-22 14:25:00,262.56,262.77,262.35,262.69,5584.0,262.56,262.77,262.35,262.69,5584.0
2025-04-22 14:30:00,262.89,263.14,262.77,263.13,4925.0,262.89,263.14,262.77,263.13,4925.0
2025-04-22 14:35:00,263.12,263.37,262.91,263.07,8152.0,263.12,263.37,262.91,263.07,8152.0
2025-04-22 14:40:00,262.88,263.61,262.88,263.38,8037.0,262.88,263.61,262.88,263.38,8037.0
2025-04-22 14:45:00,263.39,263.59,263.24,263.44,7729.0,263.39,263.59,263.24,263.44,7729.0
2025-04-22 14:50:00,263.54,264.17,263.52,263.97,8255.0,263.54,264.17,263.52,263.97,8255.0
2025-04-22 14:55:00,264.03,264.53,263.96,264.42,9692.0,264.03,264.53,263.96,264.42,9692.0
2025-04-22 15:00:00,264.44,264.44,263.7,263.75,18641.0,264.44,264.44,263.7,263.75,18641.0
2025-04-22 15:05:00,263.68,263.92,263.29,263.46,24615.0,263.68,263.92,263.29,263.46,24615.0
2025-04-22 15:10:00,263.5,263.51,263.08,263.42,18752.0,263.5,263.51,263.08,263.42,18752.0
2025-04-22 15:15:00,263.44,263.6,262.5,262.67,22384.0,263.44,263.6,262.5,262.67,22384.0
2025-04-22 15:20:00,262.72,262.72,261.81,262.07,8878.0,262.72,262.72,261.81,262.07,8878.0
2025-04-22 15:25:00,262.16,262.53,261.63,261.87,5014.0,262.16,262.53,261.63,261.87,5014.0
2025-04-22 15:30:00,261.84,262.32,261.84,262.17,10485.0,261.84,262.32,261.84,262.17,10485.0
2025-04-22 15:35:00,262.05,262.07,261.31,261.31,10048.0,262.05,262.07,261.31,261.31,10048.0
2025-04-22 15:40:00,261.35,261.97,260.86,261.75,29351.0,261.35,261.97,260.86,261.75,29351.0
2025-04-22 15:45:00,261.87,262.33,261.84,262.11,17769.0,261.87,262.33,261.84,262.11,17769.0
2025-04-22 15:50:00,261.8,262.17,260.77,262.17,39609.0,261.8,262.17,260.77,262.17,39609.0
2025-04-22 15:55:00,262.13,262.36,261.1,261.62,147781.0,262.13,262.36,261.1,261.62,147781.0
2025-04-23 09:30:00,271.72,274.74,271.56,273.11,64572.0,271.72,274.74,271.56,273.11,64572.0
2025-04-23 09:35:00,272.94,275.23,272.42,274.39,25688.0,272.94,275.23,272.42,274.39,25688.0
2025-04-23 09:40:00,274.52,275.0,273.44,274.69,20573.0,274.52,275.0,273.44,274.69,20573.0
2025-04-23 09:45:00,275.08,277.3,272.88,275.78,95592.0,275.08,277.3,272.88,275.78,95592.0
2025-04-23 09:50:00,275.65,275.7,273.27,273.27,18295.0,275.65,275.7,273.27,273.27,18295.0
2025-04-23 09:55:00,273.2,273.41,272.16,273.14,13498.0,273.2,273.41,272.16,273.14,13498.0
2025-04-23 10:00:00,273.2,274.45,271.74,272.75,27420.0,273.2,274.45,271.74,272.75,27420.0
2025-04-23 10:05:00,272.52,272.8,271.87,272.8,7167.0,272.52,272.8,271.87,272.8,7167.0
2025-04-23 10:10:00,272.6,273.25,272.11,272.37,8339.0,272.6,273.25,272.11,272.37,8339.0
2025-04-23 10:15:00,272.29,272.68,271.84,272.36,7220.0,272.29,272.68,271.84,272.36,7220.0
2025-04-23 10:20:00,272.21,272.59,271.45,272.27,13644.0,272.21,272.59,271.45,272.27,13644.0
2025-04-23 10:25:00,272.27,272.68,271.99,271.99,12686.0,272.27,272.68,271.99,271.99,12686.0
2025-04-23 10:30:00,272.29,273.63,271.91,272.84,12213.0,272.29,273.63,271.91,272.84,12213.0
2025-04-23 10:35:00,272.92,273.0,271.75,271.92,7409.0,272.92,273.0,271.75,271.92,7409.0
2025-04-23 10:40:00,271.92,272.01,271.22,271.65,9026.0,271.92,272.01,271.22,271.65,9026.0
2025-04-23 10:45:00,271.65,271.72,270.65,270.75,6256.0,271.65,271.72,270.65,270.75,6256.0
2025-04-23 10:50:00,270.78,270.96,270.35,270.8,12714.0,270.78,270.96,270.35,270.8,12714.0
2025-04-23 10:55:00,270.41,271.02,269.89,270.01,17296.0,270.41,271.02,269.89,270.01,17296.0
2025-04-23 11:00:00,270.0,270.6,268.83,269.77,11767.0,270.0,270.6,268.83,269.77,11767.0
2025-04-23 11:05:00,269.82,270.0,269.27,269.28,5964.0,269.82,270.0,269.27,269.28,5964.0
2025-04-23 11:10:00,269.52,269.72,269.2,269.55,5911.0,269.52,269.72,269.2,269.55,5911.0
2025-04-23 11:15:00,269.3,269.42,268.45,268.45,8892.0,269.3,269.42,268.45,268.45,8892.0
2025-04-23 11:20:00,268.39,268.7,266.18,267.05,100927.0,268.39,268.7,266.18,267.05,100927.0
2025-04-23 11:25:00,267.01,267.52,266.22,266.75,20393.0,267.01,267.52,266.22,266.75,20393.0
2025-04-23 11:30:00,267.0,267.23,265.5,266.62,9912.0,267.0,267.23,265.5,266.62,9912.0
2025-04-23 11:35:00,266.73,267.21,266.23,266.89,8453.0,266.73,267.21,266.23,266.89,8453.0
2025-04-23 11:40:00,266.83,266.83,265.45,265.56,7054.0,266.83,266.83,265.45,265.56,7054.0
2025-04-23 11:45:00,265.56,265.96,264.56,264.58,6294.0,265.56,265.96,264.56,264.58,6294.0
2025-04-23 11:50:00,264.79,265.01,264.34,264.63,8830.0,264.79,265.01,264.34,264.63,8830.0
2025-04-23 11:55:00,264.69,265.25,264.68,264.71,6838.0,264.69,265.25,264.68,264.71,6838.0
2025-04-23 12:00:00,264.82,265.0,263.89,264.72,6376.0,264.82,265.0,263.89,264.72,6376.0
2025-04-23 12:05:00,264.43,264.49,263.88,264.36,4259.0,264.43,264.49,263.88,264.36,4259.0
2025-04-23 12:10:00,264.49,264.77,264.1,264.62,5422.0,264.49,264.77,264.1,264.62,5422.0
2025-04-23 12:15:00,264.45,264.47,264.0,264.13,9987.0,264.45,264.47,264.0,264.13,9987.0
2025-04-23 12:20:00,264.13,264.54,263.67,264.52,15088.0,264.13,264.54,263.67,264.52,15088.0
2025-04-23 12:25:00,264.35,264.86,264.03,264.69,6645.0,264.35,264.86,264.03,264.69,6645.0
2025-04-23 12:30:00,264.76,265.0,264.58,264.87,4403.0,264.76,265.0,264.58,264.87,4403.0
2025-04-23 12:35:00,264.87,265.6,264.86,265.23,7242.0,264.87,265.6,264.86,265.23,7242.0
2025-04-23 12:40:00,265.22,265.65,265.16,265.46,7980.0,265.22,265.65,265.16,265.46,7980.0
2025-04-23 12:45:00,265.44,265.44,264.56,264.79,3977.0,265.44,265.44,264.56,264.79,3977.0
2025-04-23 12:50:00,264.85,265.39,264.85,265.39,1153.0,264.85,265.39,264.85,265.39,1153.0
2025-04-23 12:55:00,265.22,266.06,265.21,265.81,5013.0,265.22,266.06,265.21,265.81,5013.0
2025-04-23 13:00:00,265.51,266.07,264.83,266.01,5386.0,265.51,266.07,264.83,266.01,5386.0
2025-04-23 13:05:00,266.0,266.16,265.6,265.75,6854.0,266.0,266.16,265.6,265.75,6854.0
2025-04-23 13:10:00,265.74,266.02,265.39,266.0,2976.0,265.74,266.02,265.39,266.0,2976.0
2025-04-23 13:15:00,265.88,266.52,265.86,266.17,10774.0,265.88,266.52,265.86,266.17,10774.0
2025-04-23 13:20:00,266.18,267.02,266.13,267.0,8257.0,266.18,267.02,266.13,267.0,8257.0
2025-04-23 13:25:00,267.0,267.39,266.9,267.02,8650.0,267.0,267.39,266.9,267.02,8650.0
2025-04-23 13:30:00,267.18,267.27,266.19,266.19,9781.0,267.18,267.27,266.19,266.19,9781.0
2025-04-23 13:35:00,266.17,266.63,265.88,266.16,3471.0,266.17,266.63,265.88,266.16,3471.0
2025-04-23 13:40:00,266.34,266.59,266.13,266.51,1034.0,266.34,266.59,266.13,266.51,1034.0
2025-04-23 13:45:00,266.48,266.64,265.94,266.21,6858.0,266.48,266.64,265.94,266.21,6858.0
2025-04-23 13:50:00,266.14,266.66,265.95,266.6,2316.0,266.14,266.66,265.95,266.6,2316.0
2025-04-23 13:55:00,266.65,266.9,266.63,266.68,2484.0,266.65,266.9,266.63,266.68,2484.0
2025-04-23 14:00:00,266.48,266.48,265.07,266.06,3734.0,266.48,266.48,265.07,266.06,3734.0
2025-04-23 14:05:00,266.33,266.52,266.05,266.47,752.0,266.33,266.52,266.05,266.47,752.0
2025-04-23 14:10:00,266.84,267.66,266.6,266.89,14606.0,266.84,267.66,266.6,266.89,14606.0
2025-04-23 14:15:00,267.14,267.49,267.09,267.44,5857.0,267.14,267.49,267.09,267.44,5857.0
2025-04-23 14:20:00,267.28,268.01,267.09,267.17,4647.0,267.28,268.01,267.09,267.17,4647.0
2025-04-23 14:25:00,266.95,266.97,266.08,266.18,4059.0,266.95,266.97,266.08,266.18,4059.0
2025-04-23 14:30:00,266.23,267.24,266.23,266.64,5985.0,266.23,267.24,266.23,266.64,5985.0
2025-04-23 14:35:00,266.56,266.76,265.98,266.18,5313.0,266.56,266.76,265.98,266.18,5313.0
2025-04-23 14:40:00,266.01,266.09,265.58,265.85,4050.0,266.01,266.09,265.58,265.85,4050.0
2025-04-23 14:45:00,265.79,266.3,265.79,266.19,2281.0,265.79,266.3,265.79,266.19,2281.0
2025-04-23 14:50:00,266.08,266.08,265.41,265.72,4848.0,266.08,266.08,265.41,265.72,4848.0
2025-04-23 14:55:00,265.9,266.41,265.73,265.79,5921.0,265.9,266.41,265.73,265.79,5921.0
2025-04-23 15:00:00,265.92,266.37,265.4,265.4,4045.0,265.92,266.37,265.4,265.4,4045.0
2025-04-23 15:05:00,265.53,265.57,265.38,265.38,2227.0,265.53,265.57,265.38,265.38,2227.0
2025-04-23 15:10:00,265.44,265.73,265.28,265.29,4190.0,265.44,265.73,265.28,265.29,4190.0
2025-04-23 15:15:00,265.39,265.5,265.0,265.5,5020.0,265.39,265.5,265.0,265.5,5020.0
2025-04-23 15:20:00,265.51,265.73,265.17,265.58,6683.0,265.51,265.73,265.17,265.58,6683.0
2025-04-23 15:25:00,265.58,265.58,264.68,264.87,11015.0,265.58,265.58,264.68,264.87,11015.0
2025-04-23 15:30:00,265.0,265.67,264.8,265.06,9726.0,265.0,265.67,264.8,265.06,9726.0
2025-04-23 15:35:00,265.09,265.09,264.2,264.33,12999.0,265.09,265.09,264.2,264.33,12999.0
2025-04-23 15:40:00,264.34,264.97,264.28,264.74,13315.0,264.34,264.97,264.28,264.74,13315.0
2025-04-23 15:45:00,264.59,265.1,264.41,264.85,11526.0,264.59,265.1,264.41,264.85,11526.0
2025-04-23 15:50:00,264.93,266.19,264.93,266.05,20627.0,264.93,266.19,264.93,266.05,20627.0
2025-04-23 15:55:00,265.89,266.37,265.69,265.83,67606.0,265.89,266.37,265.69,265.83,67606.0
2025-04-24 09:30:00,267.82,268.73,264.11,264.65,21069.0,267.82,268.73,264.11,264.65,21069.0
2025-04-24 09:35:00,265.0,266.19,263.72,264.6,7912.0,265.0,266.19,263.72,264.6,7912.0
2025-04-24 09:40:00,264.72,264.85,262.52,263.23,33826.0,264.72,264.85,262.52,263.23,33826.0
2025-04-24 09:45:00,263.23,263.51,261.26,262.23,17286.0,263.23,263.51,261.26,262.23,17286.0
2025-04-24 09:50:00,262.46,263.22,262.1,262.61,16704.0,262.46,263.22,262.1,262.61,16704.0
2025-04-24 09:55:00,262.5,263.14,262.22,262.85,9593.0,262.5,263.14,262.22,262.85,9593.0
2025-04-24 10:00:00,262.8,264.79,262.8,264.07,15732.0,262.8,264.79,262.8,264.07,15732.0
2025-04-24 10:05:00,263.86,264.48,263.72,263.86,3985.0,263.86,264.48,263.72,263.86,3985.0
2025-04-24 10:10:00,263.88,264.45,263.27,264.45,7686.0,263.88,264.45,263.27,264.45,7686.0
2025-04-24 10:15:00,264.78,264.78,263.61,264.23,9807.0,264.78,264.78,263.61,264.23,9807.0
2025-04-24 10:20:00,264.29,266.09,264.16,265.88,8207.0,264.29,266.09,264.16,265.88,8207.0
2025-04-24 10:25:00,265.78,266.14,265.41,266.03,5373.0,265.78,266.14,265.41,266.03,5373.0
2025-04-24 10:30:00,265.88,267.4,265.86,267.4,3607.0,265.88,267.4,265.86,267.4,3607.0
2025-04-24 10:35:00,267.34,267.61,266.62,266.64,11678.0,267.34,267.61,266.62,266.64,11678.0
2025-04-24 10:40:00,266.84,267.19,265.81,266.96,6766.0,266.84,267.19,265.81,266.96,6766.0
2025-04-24 10:45:00,266.97,266.97,266.24,266.51,8171.0,266.97,266.97,266.24,266.51,8171.0
2025-04-24 10:50:00,266.2,267.0,266.05,266.47,4007.0,266.2,267.0,266.05,266.47,4007.0
2025-04-24 10:55:00,266.17,266.79,266.17,266.5,4511.0,266.17,266.79,266.17,266.5,4511.0
2025-04-24 11:00:00,267.0,267.19,266.72,267.07,2426.0,267.0,267.19,266.72,267.07,2426.0
2025-04-24 11:05:00,267.28,267.72,267.13,267.71,3453.0,267.28,267.72,267.13,267.71,3453.0
2025-04-24 11:10:00,267.73,268.25,267.35,267.71,9169.0,267.73,268.25,267.35,267.71,9169.0
2025-04-24 11:15:00,267.66,268.04,267.65,268.03,1808.0,267.66,268.04,267.65,268.03,1808.0
2025-04-24 11:20:00,268.04,268.28,267.53,267.71,5739.0,268.04,268.28,267.53,267.71,5739.0
2025-04-24 11:25:00,268.0,268.15,267.45,267.78,5502.0,268.0,268.15,267.45,267.78,5502.0
2025-04-24 11:30:00,267.78,267.89,267.38,267.78,8521.0,267.78,267.89,267.38,267.78,8521.0
2025-04-24 11:35:00,267.79,268.12,267.49,267.65,7733.0,267.79,268.12,267.49,267.65,7733.0
2025-04-24 11:40:00,267.87,267.88,267.22,267.29,1113.0,267.87,267.88,267.22,267.29,1113.0
2025-04-24 11:45:00,267.3,268.54,267.29,268.4,4473.0,267.3,268.54,267.29,268.4,4473.0
2025-04-24 11:50:00,268.19,268.66,267.79,268.51,5147.0,268.19,268.66,267.79,268.51,5147.0
2025-04-24 11:55:00,268.3,268.4,268.04,268.04,1900.0,268.3,268.4,268.04,268.04,1900.0
2025-04-24 12:00:00,268.25,268.8,268.08,268.8,4439.0,268.25,268.8,268.08,268.8,4439.0
2025-04-24 12:05:00,268.99,269.32,268.77,268.9,13393.0,268.99,269.32,268.77,268.9,13393.0
2025-04-24 12:10:00,268.69,269.6,268.69,269.51,600.0,268.69,269.6,268.69,269.51,600.0
2025-04-24 12:15:00,269.51,269.97,269.36,269.44,4166.0,269.51,269.97,269.36,269.44,4166.0
2025-04-24 12:20:00,269.6,269.86,269.45,269.45,3100.0,269.6,269.86,269.45,269.45,3100.0
2025-04-24 12:25:00,269.44,270.74,269.21,270.2,24810.0,269.44,270.74,269.21,270.2,24810.0
2025-04-24 12:30:00,270.36,270.68,270.2,270.4,2290.0,270.36,270.68,270.2,270.4,2290.0
2025-04-24 12:35:00,270.53,271.04,270.53,270.86,5555.0,270.53,271.04,270.53,270.86,5555.0
2025-04-24 12:40:00,271.04,271.04,270.66,271.01,3177.0,271.04,271.04,270.66,271.01,3177.0
2025-04-24 12:45:00,270.88,271.83,270.66,271.28,5618.0,270.88,271.83,270.66,271.28,5618.0
2025-04-24 12:50:00,271.29,271.55,271.09,271.31,3353.0,271.29,271.55,271.09,271.31,3353.0
2025-04-24 12:55:00,271.34,272.0,271.31,271.31,2200.0,271.34,272.0,271.31,271.31,2200.0
2025-04-24 13:00:00,271.18,271.18,270.53,270.53,5087.0,271.18,271.18,270.53,270.53,5087.0
2025-04-24 13:05:00,270.55,270.73,270.06,270.68,7677.0,270.55,270.73,270.06,270.68,7677.0
2025-04-24 13:10:00,270.48,270.74,270.25,270.74,1960.0,270.48,270.74,270.25,270.74,1960.0
2025-04-24 13:15:00,270.74,270.74,269.91,270.09,7710.0,270.74,270.74,269.91,270.09,7710.0
2025-04-24 13:20:00,270.12,270.93,270.0,270.35,7096.0,270.12,270.93,270.0,270.35,7096.0
2025-04-24 13:25:00,270.49,270.73,270.17,270.17,1800.0,270.49,270.73,270.17,270.17,1800.0
2025-04-24 13:30:00,270.18,270.7,269.88,269.88,5920.0,270.18,270.7,269.88,269.88,5920.0
2025-04-24 13:35:00,269.88,270.21,269.6,270.05,8861.0,269.88,270.21,269.6,270.05,8861.0
2025-04-24 13:40:00,270.05,270.44,269.95,270.44,5255.0,270.05,270.44,269.95,270.44,5255.0
2025-04-24 13:45:00,270.23,270.53,269.86,270.26,6738.0,270.23,270.53,269.86,270.26,6738.0
2025-04-24 13:50:00,270.35,270.91,270.2,270.91,7010.0,270.35,270.91,270.2,270.91,7010.0
2025-04-24 13:55:00,270.93,271.01,270.69,271.01,3049.0,270.93,271.01,270.69,271.01,3049.0
2025-04-24 14:00:00,271.07,271.45,271.0,271.17,5152.0,271.07,271.45,271.0,271.17,5152.0
2025-04-24 14:05:00,270.82,271.43,270.65,270.84,2644.0,270.82,271.43,270.65,270.84,2644.0
2025-04-24 14:10:00,270.84,270.84,269.54,269.76,11124.0,270.84,270.84,269.54,269.76,11124.0
2025-04-24 14:15:00,269.71,269.94,269.49,269.71,3675.0,269.71,269.94,269.49,269.71,3675.0
2025-04-24 14:20:00,269.6,269.75,269.27,269.44,2616.0,269.6,269.75,269.27,269.44,2616.0
2025-04-24 14:25:00,269.59,269.67,269.25,269.63,3257.0,269.59,269.67,269.25,269.63,3257.0
2025-04-24 14:30:00,269.59,269.82,269.58,269.71,2190.0,269.59,269.82,269.58,269.71,2190.0
2025-04-24 14:35:00,269.92,270.65,269.92,270.65,3898.0,269.92,270.65,269.92,270.65,3898.0
2025-04-24 14:40:00,270.77,271.29,270.62,271.29,7729.0,270.77,271.29,270.62,271.29,7729.0
2025-04-24 14:45:00,271.0,271.14,270.36,270.55,5428.0,271.0,271.14,270.36,270.55,5428.0
2025-04-24 14:50:00,270.72,270.93,270.4,270.44,1500.0,270.72,270.93,270.4,270.44,1500.0
2025-04-24 14:55:00,270.44,270.72,270.23,270.23,7770.0,270.44,270.72,270.23,270.23,7770.0
2025-04-24 15:00:00,270.45,270.45,269.63,269.71,2827.0,270.45,270.45,269.63,269.71,2827.0
2025-04-24 15:05:00,269.72,270.21,269.72,270.03,2414.0,269.72,270.21,269.72,270.03,2414.0
2025-04-24 15:10:00,269.88,269.88,269.21,269.49,3127.0,269.88,269.88,269.21,269.49,3127.0
2025-04-24 15:15:00,269.58,269.84,269.54,269.8,2658.0,269.58,269.84,269.54,269.8,2658.0
2025-04-24 15:20:00,269.86,270.16,269.82,269.87,4464.0,269.86,270.16,269.82,269.87,4464.0
2025-04-24 15:25:00,269.88,269.88,269.33,269.33,3700.0,269.88,269.88,269.33,269.33,3700.0
2025-04-24 15:30:00,269.38,269.96,269.38,269.84,6031.0,269.38,269.96,269.38,269.84,6031.0
2025-04-24 15:35:00,269.71,270.45,269.38,270.01,7471.0,269.71,270.45,269.38,270.01,7471.0
2025-04-24 15:40:00,270.0,270.23,269.76,269.93,6472.0,270.0,270.23,269.76,269.93,6472.0
2025-04-24 15:45:00,269.96,270.38,269.94,270.15,9415.0,269.96,270.38,269.94,270.15,9415.0
2025-04-24 15:50:00,270.1,270.83,269.53,270.52,14313.0,270.1,270.83,269.53,270.52,14313.0
2025-04-24 15:55:00,270.82,270.89,270.36,270.55,65724.0,270.82,270.89,270.36,270.55,65724.0
2025-04-25 09:30:00,267.95,268.98,265.99,267.29,27477.0,267.95,268.98,265.99,267.29,27477.0
2025-04-25 09:35:00,267.29,268.44,267.29,268.42,5078.0,267.29,268.44,267.29,268.42,5078.0
2025-04-25 09:40:00,268.24,268.25,266.17,266.32,9194.0,268.24,268.25,266.17,266.32,9194.0
2025-04-25 09:45:00,266.87,266.89,266.04,266.16,4358.0,266.87,266.89,266.04,266.16,4358.0
2025-04-25 09:50:00,266.44,266.98,266.0,266.86,8010.0,266.44,266.98,266.0,266.86,8010.0
2025-04-25 09:55:00,266.89,267.64,266.77,266.97,8411.0,266.89,267.64,266.77,266.97,8411.0
2025-04-25 10:00:00,267.25,267.88,266.81,267.19,16782.0,267.25,267.88,266.81,267.19,16782.0
2025-04-25 10:05:00,267.31,268.46,267.21,268.17,14063.0,267.31,268.46,267.21,268.17,14063.0
2025-04-25 10:10:00,267.85,269.58,267.85,268.33,23094.0,267.85,269.58,267.85,268.33,23094.0
2025-04-25 10:15:00,268.7,268.75,268.08,268.09,14300.0,268.7,268.75,268.08,268.09,14300.0
2025-04-25 10:20:00,268.36,268.36,266.85,267.68,10360.0,268.36,268.36,266.85,267.68,10360.0
2025-04-25 10:25:00,267.15,267.49,266.4,266.4,3127.0,267.15,267.49,266.4,266.4,3127.0
2025-04-25 10:30:00,266.87,266.87,265.48,266.31,7803.0,266.87,266.87,265.48,266.31,7803.0
2025-04-25 10:35:00,266.29,267.39,266.26,267.3,7937.0,266.29,267.39,266.26,267.3,7937.0
2025-04-25 10:40:00,267.1,268.05,267.1,267.71,8345.0,267.1,268.05,267.1,267.71,8345.0
2025-04-25 10:45:00,267.71,267.86,267.48,267.63,10934.0,267.71,267.86,267.48,267.63,10934.0
2025-04-25 10:50:00,267.63,268.09,267.31,268.09,7408.0,267.63,268.09,267.31,268.09,7408.0
2025-04-25 10:55:00,267.83,268.5,267.38,268.24,9302.0,267.83,268.5,267.38,268.24,9302.0
2025-04-25 11:00:00,268.38,269.19,268.08,268.77,2000.0,268.38,269.19,268.08,268.77,2000.0
2025-04-25 11:05:00,268.77,268.88,268.41,268.88,10376.0,268.77,268.88,268.41,268.88,10376.0
2025-04-25 11:10:00,269.22,269.22,268.33,268.56,12289.0,269.22,269.22,268.33,268.56,12289.0
2025-04-25 11:15:00,268.76,269.02,268.55,268.56,5111.0,268.76,269.02,268.55,268.56,5111.0
2025-04-25 11:20:00,268.77,269.11,268.51,269.11,7800.0,268.77,269.11,268.51,269.11,7800.0
2025-04-25 11:25:00,268.96,268.99,268.42,268.43,12965.0,268.96,268.99,268.42,268.43,12965.0
2025-04-25 11:30:00,268.56,268.56,267.68,268.05,10945.0,268.56,268.56,267.68,268.05,10945.0
2025-04-25 11:35:00,268.02,268.05,267.54,267.56,2365.0,268.02,268.05,267.54,267.56,2365.0
2025-04-25 11:40:00,267.56,267.79,267.17,267.17,4700.0,267.56,267.79,267.17,267.17,4700.0
2025-04-25 11:45:00,267.08,267.45,266.97,267.19,5415.0,267.08,267.45,266.97,267.19,5415.0
2025-04-25 11:50:00,267.32,267.32,267.1,267.17,7354.0,267.32,267.32,267.1,267.17,7354.0
2025-04-25 11:55:00,267.57,267.85,267.52,267.6,1954.0,267.57,267.85,267.52,267.6,1954.0
2025-04-25 12:00:00,267.59,267.94,267.44,267.69,8254.0,267.59,267.94,267.44,267.69,8254.0
2025-04-25 12:05:00,267.83,267.86,267.26,267.45,4500.0,267.83,267.86,267.26,267.45,4500.0
2025-04-25 12:10:00,267.45,267.73,267.45,267.66,4198.0,267.45,267.73,267.45,267.66,4198.0
2025-04-25 12:15:00,267.62,267.73,267.43,267.63,10030.0,267.62,267.73,267.43,267.63,10030.0
2025-04-25 12:20:00,267.99,267.99,267.78,267.97,1550.0,267.99,267.99,267.78,267.97,1550.0
2025-04-25 12:25:00,267.99,268.06,267.41,267.41,6178.0,267.99,268.06,267.41,267.41,6178.0
2025-04-25 12:30:00,267.56,267.8,267.41,267.8,1653.0,267.56,267.8,267.41,267.8,1653.0
2025-04-25 12:35:00,267.93,267.93,267.5,267.56,1599.0,267.93,267.93,267.5,267.56,1599.0
2025-04-25 12:40:00,267.59,268.12,267.59,268.0,1450.0,267.59,268.12,267.59,268.0,1450.0
2025-04-25 12:45:00,267.99,267.99,267.4,267.56,1500.0,267.99,267.99,267.4,267.56,1500.0
2025-04-25 12:50:00,267.55,267.94,267.55,267.81,1490.0,267.55,267.94,267.55,267.81,1490.0
2025-04-25 12:55:00,267.8,267.84,267.62,267.82,2253.0,267.8,267.84,267.62,267.82,2253.0
2025-04-25 13:00:00,267.71,268.62,267.71,268.62,18304.0,267.71,268.62,267.71,268.62,18304.0
2025-04-25 13:05:00,268.51,269.12,268.51,269.12,9496.0,268.51,269.12,268.51,269.12,9496.0
2025-04-25 13:10:00,269.01,269.32,268.85,269.3,9362.0,269.01,269.32,268.85,269.3,9362.0
2025-04-25 13:15:00,269.3,269.31,268.94,268.94,3743.0,269.3,269.31,268.94,268.94,3743.0
2025-04-25 13:20:00,269.13,269.14,268.95,269.0,5264.0,269.13,269.14,268.95,269.0,5264.0
2025-04-25 13:25:00,269.15,269.63,269.12,269.5,9187.0,269.15,269.63,269.12,269.5,9187.0
2025-04-25 13:30:00,269.49,269.6,269.03,269.03,3826.0,269.49,269.6,269.03,269.03,3826.0
2025-04-25 13:35:00,269.02,269.14,267.7,267.86,3770.0,269.02,269.14,267.7,267.86,3770.0
2025-04-25 13:40:00,267.93,268.38,267.78,267.84,3529.0,267.93,268.38,267.78,267.84,3529.0
2025-04-25 13:45:00,267.84,267.84,267.32,267.42,3387.0,267.84,267.84,267.32,267.42,3387.0
2025-04-25 13:50:00,267.52,267.75,267.25,267.55,3774.0,267.52,267.75,267.25,267.55,3774.0
2025-04-25 13:55:00,267.34,267.34,266.86,267.13,9076.0,267.34,267.34,266.86,267.13,9076.0
2025-04-25 14:00:00,267.1,267.83,266.92,267.48,16206.0,267.1,267.83,266.92,267.48,16206.0
2025-04-25 14:05:00,267.67,268.22,267.56,268.22,6926.0,267.67,268.22,267.56,268.22,6926.0
2025-04-25 14:10:00,268.05,268.33,267.61,268.14,9049.0,268.05,268.33,267.61,268.14,9049.0
2025-04-25 14:15:00,268.14,268.16,267.96,268.08,3157.0,268.14,268.16,267.96,268.08,3157.0
2025-04-25 14:20:00,267.98,268.44,267.98,268.35,11142.0,267.98,268.44,267.98,268.35,11142.0
2025-04-25 14:25:00,268.48,268.48,268.02,268.27,8229.0,268.48,268.48,268.02,268.27,8229.0
2025-04-25 14:30:00,268.22,268.7,268.22,268.31,2207.0,268.22,268.7,268.22,268.31,2207.0
2025-04-25 14:35:00,268.45,268.62,268.16,268.53,13594.0,268.45,268.62,268.16,268.53,13594.0
2025-04-25 14:40:00,268.53,269.01,268.51,268.94,7618.0,268.53,269.01,268.51,268.94,7618.0
2025-04-25 14:45:00,268.78,269.22,268.75,268.93,2406.0,268.78,269.22,268.75,268.93,2406.0
2025-04-25 14:50:00,268.93,268.93,267.99,268.38,13050.0,268.93,268.93,267.99,268.38,13050.0
2025-04-25 14:55:00,268.43,268.43,268.0,268.0,3001.0,268.43,268.43,268.0,268.0,3001.0
2025-04-25 15:00:00,268.19,268.4,268.19,268.19,3323.0,268.19,268.4,268.19,268.19,3323.0
2025-04-25 15:05:00,268.16,268.2,268.06,268.18,2800.0,268.16,268.2,268.06,268.18,2800.0
2025-04-25 15:10:00,268.13,268.35,268.04,268.3,5407.0,268.13,268.35,268.04,268.3,5407.0
2025-04-25 15:15:00,268.41,268.41,268.11,268.11,2917.0,268.41,268.41,268.11,268.11,2917.0
2025-04-25 15:20:00,268.17,268.66,268.09,268.59,9456.0,268.17,268.66,268.09,268.59,9456.0
2025-04-25 15:25:00,268.51,268.58,267.97,268.01,3600.0,268.51,268.58,267.97,268.01,3600.0
2025-04-25 15:30:00,267.8,268.27,267.77,268.27,15318.0,267.8,268.27,267.77,268.27,15318.0
2025-04-25 15:35:00,268.15,268.22,267.75,267.97,6185.0,268.15,268.22,267.75,267.97,6185.0
2025-04-25 15:40:00,268.0,268.03,267.76,268.03,4000.0,268.0,268.03,267.76,268.03,4000.0
2025-04-25 15:45:00,267.95,268.41,267.84,268.07,8597.0,267.95,268.41,267.84,268.07,8597.0
2025-04-25 15:50:00,268.16,268.68,267.78,268.63,36203.0,268.16,268.68,267.78,268.63,36203.0
2025-04-25 15:55:00,268.79,268.79,267.75,267.9,104081.0,268.79,268.79,267.75,267.9,104081.0
2025-04-28 09:30:00,268.34,269.38,267.03,267.11,31681.0,268.34,269.38,267.03,267.11,31681.0
2025-04-28 09:35:00,268.5,268.64,267.29,267.31,4355.0,268.5,268.64,267.29,267.31,4355.0
2025-04-28 09:40:00,267.8,268.57,267.58,268.56,5658.0,267.8,268.57,267.58,268.56,5658.0
2025-04-28 09:45:00,268.76,269.69,268.34,269.01,14952.0,268.76,269.69,268.34,269.01,14952.0
2025-04-28 09:50:00,268.98,269.52,268.42,268.57,9921.0,268.98,269.52,268.42,268.57,9921.0
2025-04-28 09:55:00,268.42,268.8,268.15,268.8,11460.0,268.42,268.8,268.15,268.8,11460.0
2025-04-28 10:00:00,268.71,269.06,268.51,269.0,17008.0,268.71,269.06,268.51,269.0,17008.0
2025-04-28 10:05:00,269.06,270.5,269.02,270.14,27133.0,269.06,270.5,269.02,270.14,27133.0
2025-04-28 10:10:00,270.14,270.71,270.14,270.41,7689.0,270.14,270.71,270.14,270.41,7689.0
2025-04-28 10:15:00,270.38,270.61,269.63,269.63,10893.0,270.38,270.61,269.63,269.63,10893.0
2025-04-28 10:20:00,269.65,269.8,269.21,269.75,12584.0,269.65,269.8,269.21,269.75,12584.0
2025-04-28 10:25:00,269.75,269.79,268.57,268.57,6066.0,269.75,269.79,268.57,268.57,6066.0
2025-04-28 10:30:00,268.55,269.01,268.22,268.99,10772.0,268.55,269.01,268.22,268.99,10772.0
2025-04-28 10:35:00,268.84,269.16,268.63,269.13,5020.0,268.84,269.16,268.63,269.13,5020.0
2025-04-28 10:40:00,269.12,269.46,268.71,269.24,6835.0,269.12,269.46,268.71,269.24,6835.0
2025-04-28 10:45:00,269.23,270.0,268.99,269.9,17309.0,269.23,270.0,268.99,269.9,17309.0
2025-04-28 10:50:00,270.0,270.0,269.19,269.41,5438.0,270.0,270.0,269.19,269.41,5438.0
2025-04-28 10:55:00,269.36,269.37,269.06,269.21,1000.0,269.36,269.37,269.06,269.21,1000.0
2025-04-28 11:00:00,269.23,269.23,268.63,268.77,2309.0,269.23,269.23,268.63,268.77,2309.0
2025-04-28 11:05:00,268.8,268.8,267.79,267.79,4248.0,268.8,268.8,267.79,267.79,4248.0
2025-04-28 11:10:00,267.6,268.26,267.36,268.26,4928.0,267.6,268.26,267.36,268.26,4928.0
2025-04-28 11:15:00,267.92,267.92,267.53,267.59,1800.0,267.92,267.92,267.53,267.59,1800.0
2025-04-28 11:20:00,267.45,267.49,266.98,267.12,4705.0,267.45,267.49,266.98,267.12,4705.0
2025-04-28 11:25:00,266.96,267.06,266.17,266.3,8560.0,266.96,267.06,266.17,266.3,8560.0
2025-04-28 11:30:00,266.31,266.97,266.3,266.81,2950.0,266.31,266.97,266.3,266.81,2950.0
2025-04-28 11:35:00,266.89,267.39,266.79,267.39,2044.0,266.89,267.39,266.79,267.39,2044.0
2025-04-28 11:40:00,267.36,267.98,267.26,267.26,5982.0,267.36,267.98,267.26,267.26,5982.0
2025-04-28 11:45:00,267.31,267.7,267.12,267.31,8047.0,267.31,267.7,267.12,267.31,8047.0
2025-04-28 11:50:00,267.3,267.77,267.3,267.57,2200.0,267.3,267.77,267.3,267.57,2200.0
2025-04-28 11:55:00,267.43,267.53,266.99,267.38,3229.0,267.43,267.53,266.99,267.38,3229.0
2025-04-28 12:00:00,267.18,267.18,266.73,266.73,918.0,267.18,267.18,266.73,266.73,918.0
2025-04-28 12:05:00,266.67,266.67,266.3,266.3,2360.0,266.67,266.67,266.3,266.3,2360.0
2025-04-28 12:10:00,266.32,266.69,266.18,266.62,4548.0,266.32,266.69,266.18,266.62,4548.0
2025-04-28 12:15:00,266.62,267.37,266.61,267.33,3478.0,266.62,267.37,266.61,267.33,3478.0
2025-04-28 12:20:00,267.27,267.28,266.77,266.93,1200.0,267.27,267.28,266.77,266.93,1200.0
2025-04-28 12:25:00,266.83,266.83,266.55,266.82,2662.0,266.83,266.83,266.55,266.82,2662.0
2025-04-28 12:30:00,266.83,267.0,266.57,266.59,3221.0,266.83,267.0,266.57,266.59,3221.0
2025-04-28 12:35:00,266.69,266.97,266.68,266.97,2249.0,266.69,266.97,266.68,266.97,2249.0
2025-04-28 12:40:00,267.15,267.44,267.13,267.41,1502.0,267.15,267.44,267.13,267.41,1502.0
2025-04-28 12:45:00,267.55,268.04,267.55,267.94,1516.0,267.55,268.04,267.55,267.94,1516.0
2025-04-28 12:50:00,267.93,267.97,267.26,267.26,2331.0,267.93,267.97,267.26,267.26,2331.0
2025-04-28 12:55:00,267.54,267.54,267.1,267.25,1200.0,267.54,267.54,267.1,267.25,1200.0
2025-04-28 13:00:00,267.21,267.36,266.88,266.94,1937.0,267.21,267.36,266.88,266.94,1937.0
2025-04-28 13:05:00,266.94,266.94,266.44,266.44,2026.0,266.94,266.94,266.44,266.44,2026.0
2025-04-28 13:10:00,266.4,266.4,265.97,265.97,4271.0,266.4,266.4,265.97,265.97,4271.0
2025-04-28 13:15:00,265.85,266.48,265.85,266.48,2125.0,265.85,266.48,265.85,266.48,2125.0
2025-04-28 13:20:00,266.73,266.73,266.25,266.25,1561.0,266.73,266.73,266.25,266.25,1561.0
2025-04-28 13:25:00,266.29,266.91,266.03,266.25,21124.0,266.29,266.91,266.03,266.25,21124.0
2025-04-28 13:30:00,266.25,266.83,266.13,266.16,2977.0,266.25,266.83,266.13,266.16,2977.0
2025-04-28 13:35:00,266.44,266.5,266.11,266.5,2894.0,266.44,266.5,266.11,266.5,2894.0
2025-04-28 13:40:00,266.52,266.52,266.29,266.44,1100.0,266.52,266.52,266.29,266.44,1100.0
2025-04-28 13:45:00,266.83,266.96,266.83,266.85,1147.0,266.83,266.96,266.83,266.85,1147.0
2025-04-28 13:50:00,267.09,267.19,266.98,267.03,1907.0,267.09,267.19,266.98,267.03,1907.0
2025-04-28 13:55:00,266.93,267.32,266.87,267.32,2202.0,266.93,267.32,266.87,267.32,2202.0
2025-04-28 14:00:00,267.41,267.47,267.07,267.47,2930.0,267.41,267.47,267.07,267.47,2930.0
2025-04-28 14:05:00,267.76,267.86,267.57,267.68,2365.0,267.76,267.86,267.57,267.68,2365.0
2025-04-28 14:10:00,267.48,267.51,267.25,267.32,5071.0,267.48,267.51,267.25,267.32,5071.0
2025-04-28 14:15:00,267.44,267.44,267.12,267.2,4604.0,267.44,267.44,267.12,267.2,4604.0
2025-04-28 14:20:00,267.2,267.61,266.92,267.61,6973.0,267.2,267.61,266.92,267.61,6973.0
2025-04-28 14:25:00,267.39,267.73,267.39,267.63,1800.0,267.39,267.73,267.39,267.63,1800.0
2025-04-28 14:30:00,267.44,267.79,266.81,266.81,4871.0,267.44,267.79,266.81,266.81,4871.0
2025-04-28 14:35:00,266.81,266.81,266.32,266.32,1648.0,266.81,266.81,266.32,266.32,1648.0
2025-04-28 14:40:00,266.2,266.39,266.03,266.1,12125.0,266.2,266.39,266.03,266.1,12125.0
2025-04-28 14:45:00,266.28,266.75,266.28,266.67,1163.0,266.28,266.75,266.28,266.67,1163.0
2025-04-28 14:50:00,266.83,266.94,266.75,266.88,2983.0,266.83,266.94,266.75,266.88,2983.0
2025-04-28 14:55:00,266.87,267.09,266.81,266.94,11209.0,266.87,267.09,266.81,266.94,11209.0
2025-04-28 15:00:00,266.85,267.51,266.77,267.27,10463.0,266.85,267.51,266.77,267.27,10463.0
2025-04-28 15:05:00,267.3,267.59,267.19,267.44,8386.0,267.3,267.59,267.19,267.44,8386.0
2025-04-28 15:10:00,267.32,267.41,267.04,267.32,11644.0,267.32,267.41,267.04,267.32,11644.0
2025-04-28 15:15:00,267.32,267.75,267.27,267.65,17380.0,267.32,267.75,267.27,267.65,17380.0
2025-04-28 15:20:00,267.65,267.65,267.24,267.24,6206.0,267.65,267.65,267.24,267.24,6206.0
2025-04-28 15:25:00,267.41,267.52,267.0,267.1,6548.0,267.41,267.52,267.0,267.1,6548.0
2025-04-28 15:30:00,267.13,267.38,266.95,267.04,15816.0,267.13,267.38,266.95,267.04,15816.0
2025-04-28 15:35:00,266.94,267.23,266.39,266.98,14530.0,266.94,267.23,266.39,266.98,14530.0
2025-04-28 15:40:00,266.9,267.08,266.73,267.08,6247.0,266.9,267.08,266.73,267.08,6247.0
2025-04-28 15:45:00,267.08,267.43,266.8,267.38,23296.0,267.08,267.43,266.8,267.38,23296.0
2025-04-28 15:50:00,267.6,268.62,267.51,268.62,19587.0,267.6,268.62,267.51,268.62,19587.0
2025-04-28 15:55:00,268.62,268.84,268.21,268.45,106327.0,268.62,268.84,268.21,268.45,106327.0
2025-04-29 09:30:00,267.96,267.96,266.06,267.1,21596.0,267.96,267.96,266.06,267.1,21596.0
2025-04-29 09:35:00,266.57,268.83,266.57,267.18,6618.0,266.57,268.83,266.57,267.18,6618.0
2025-04-29 09:40:00,268.46,269.31,268.45,269.31,1429.0,268.46,269.31,268.45,269.31,1429.0
2025-04-29 09:45:00,269.38,269.38,268.54,269.18,3739.0,269.38,269.38,268.54,269.18,3739.0
2025-04-29 09:50:00,269.37,269.51,269.0,269.1,3707.0,269.37,269.51,269.0,269.1,3707.0
2025-04-29 09:55:00,268.97,269.04,268.0,268.05,5175.0,268.97,269.04,268.0,268.05,5175.0
2025-04-29 10:00:00,268.18,269.68,267.96,269.59,10119.0,268.18,269.68,267.96,269.59,10119.0
2025-04-29 10:05:00,269.55,270.79,269.54,270.74,9887.0,269.55,270.79,269.54,270.74,9887.0
2025-04-29 10:10:00,270.74,271.05,270.2,271.05,26965.0,270.74,271.05,270.2,271.05,26965.0
2025-04-29 10:15:00,271.08,271.18,270.51,270.83,10688.0,271.08,271.18,270.51,270.83,10688.0
2025-04-29 10:20:00,270.99,271.05,269.77,269.77,6765.0,270.99,271.05,269.77,269.77,6765.0
2025-04-29 10:25:00,269.68,269.68,268.52,268.87,2954.0,269.68,269.68,268.52,268.87,2954.0
2025-04-29 10:30:00,269.12,269.91,269.12,269.81,3409.0,269.12,269.91,269.12,269.81,3409.0
2025-04-29 10:35:00,270.0,270.72,270.0,270.5,2410.0,270.0,270.72,270.0,270.5,2410.0
2025-04-29 10:40:00,270.42,270.48,269.73,269.99,5659.0,270.42,270.48,269.73,269.99,5659.0
2025-04-29 10:45:00,270.11,270.61,269.86,270.41,8986.0,270.11,270.61,269.86,270.41,8986.0
2025-04-29 10:50:00,270.24,270.42,270.0,270.07,4131.0,270.24,270.42,270.0,270.07,4131.0
2025-04-29 10:55:00,270.21,270.89,270.15,270.48,7774.0,270.21,270.89,270.15,270.48,7774.0
2025-04-29 11:00:00,270.33,270.33,269.79,269.79,2000.0,270.33,270.33,269.79,269.79,2000.0
2025-04-29 11:05:00,269.75,270.4,269.75,270.4,5660.0,269.75,270.4,269.75,270.4,5660.0
2025-04-29 11:10:00,270.4,271.0,270.24,270.94,28565.0,270.4,271.0,270.24,270.94,28565.0
2025-04-29 11:15:00,271.11,271.11,270.44,270.44,5149.0,271.11,271.11,270.44,270.44,5149.0
2025-04-29 11:20:00,270.62,271.03,270.56,270.56,13392.0,270.62,271.03,270.56,270.56,13392.0
2025-04-29 11:25:00,270.47,272.0,270.4,271.37,23073.0,270.47,272.0,270.4,271.37,23073.0
2025-04-29 11:30:00,271.38,271.38,270.84,270.84,4792.0,271.38,271.38,270.84,270.84,4792.0
2025-04-29 11:35:00,271.36,271.48,271.2,271.34,4969.0,271.36,271.48,271.2,271.34,4969.0
2025-04-29 11:40:00,271.18,271.35,271.08,271.25,1841.0,271.18,271.35,271.08,271.25,1841.0
2025-04-29 11:45:00,271.29,271.54,270.59,270.65,10296.0,271.29,271.54,270.59,270.65,10296.0
2025-04-29 11:50:00,270.5,270.84,270.33,270.47,3987.0,270.5,270.84,270.33,270.47,3987.0
2025-04-29 11:55:00,270.47,270.61,270.23,270.23,3380.0,270.47,270.61,270.23,270.23,3380.0
2025-04-29 12:00:00,270.38,270.68,270.23,270.68,5228.0,270.38,270.68,270.23,270.68,5228.0
2025-04-29 12:05:00,270.53,270.87,270.5,270.75,4346.0,270.53,270.87,270.5,270.75,4346.0
2025-04-29 12:10:00,270.67,271.17,270.6,270.6,26760.0,270.67,271.17,270.6,270.6,26760.0
2025-04-29 12:15:00,270.57,270.74,270.21,270.34,8294.0,270.57,270.74,270.21,270.34,8294.0
2025-04-29 12:20:00,270.2,270.57,270.16,270.2,8284.0,270.2,270.57,270.16,270.2,8284.0
2025-04-29 12:25:00,270.01,270.03,269.59,269.74,4651.0,270.01,270.03,269.59,269.74,4651.0
2025-04-29 12:30:00,269.8,269.85,269.17,269.47,7115.0,269.8,269.85,269.17,269.47,7115.0
2025-04-29 12:35:00,269.45,269.5,268.92,269.19,6880.0,269.45,269.5,268.92,269.19,6880.0
2025-04-29 12:40:00,269.2,269.68,269.2,269.41,1990.0,269.2,269.68,269.2,269.41,1990.0
2025-04-29 12:45:00,269.65,269.8,268.77,268.8,11935.0,269.65,269.8,268.77,268.8,11935.0
2025-04-29 12:50:00,268.89,269.18,268.77,268.8,2525.0,268.89,269.18,268.77,268.8,2525.0
2025-04-29 12:55:00,268.77,268.92,268.02,268.3,10728.0,268.77,268.92,268.02,268.3,10728.0
2025-04-29 13:00:00,268.4,268.4,268.01,268.23,7620.0,268.4,268.4,268.01,268.23,7620.0
2025-04-29 13:05:00,268.12,268.51,268.11,268.46,2998.0,268.12,268.51,268.11,268.46,2998.0
2025-04-29 13:10:00,268.23,268.49,268.12,268.41,5298.0,268.23,268.49,268.12,268.41,5298.0
2025-04-29 13:15:00,268.56,269.14,268.5,269.13,7080.0,268.56,269.14,268.5,269.13,7080.0
2025-04-29 13:20:00,268.99,269.49,268.79,269.02,13197.0,268.99,269.49,268.79,269.02,13197.0
2025-04-29 13:25:00,268.93,269.36,268.91,269.36,3225.0,268.93,269.36,268.91,269.36,3225.0
2025-04-29 13:30:00,269.46,269.49,269.16,269.29,5533.0,269.46,269.49,269.16,269.29,5533.0
2025-04-29 13:35:00,269.18,270.08,269.18,269.8,4183.0,269.18,270.08,269.18,269.8,4183.0
2025-04-29 13:40:00,270.08,270.08,269.63,269.89,7163.0,270.08,270.08,269.63,269.89,7163.0
2025-04-29 13:45:00,269.7,270.38,269.7,270.38,8115.0,269.7,270.38,269.7,270.38,8115.0
2025-04-29 13:50:00,270.29,270.5,270.19,270.38,5943.0,270.29,270.5,270.19,270.38,5943.0
2025-04-29 13:55:00,270.5,270.64,270.15,270.16,10332.0,270.5,270.64,270.15,270.16,10332.0
2025-04-29 14:00:00,270.04,270.9,270.04,270.9,30640.0,270.04,270.9,270.04,270.9,30640.0
2025-04-29 14:05:00,270.89,271.36,270.69,270.78,9096.0,270.89,271.36,270.69,270.78,9096.0
2025-04-29 14:10:00,270.76,270.87,270.47,270.54,2964.0,270.76,270.87,270.47,270.54,2964.0
2025-04-29 14:15:00,270.69,271.04,270.53,270.63,6335.0,270.69,271.04,270.53,270.63,6335.0
2025-04-29 14:20:00,270.53,270.73,270.18,270.73,2700.0,270.53,270.73,270.18,270.73,2700.0
2025-04-29 14:25:00,270.47,270.56,270.11,270.53,5915.0,270.47,270.56,270.11,270.53,5915.0
2025-04-29 14:30:00,270.24,270.42,270.08,270.13,7521.0,270.24,270.42,270.08,270.13,7521.0
2025-04-29 14:35:00,270.1,270.38,270.01,270.25,2723.0,270.1,270.38,270.01,270.25,2723.0
2025-04-29 14:40:00,270.22,270.59,270.22,270.59,5120.0,270.22,270.59,270.22,270.59,5120.0
2025-04-29 14:45:00,270.32,270.82,270.21,270.5,4413.0,270.32,270.82,270.21,270.5,4413.0
2025-04-29 14:50:00,270.56,271.02,270.45,270.99,7078.0,270.56,271.02,270.45,270.99,7078.0
2025-04-29 14:55:00,270.97,271.75,270.86,271.44,11900.0,270.97,271.75,270.86,271.44,11900.0
2025-04-29 15:00:00,271.25,271.32,270.65,270.74,3200.0,271.25,271.32,270.65,270.74,3200.0
2025-04-29 15:05:00,270.67,271.49,270.67,271.32,4361.0,270.67,271.49,270.67,271.32,4361.0
2025-04-29 15:10:00,271.34,271.53,271.27,271.4,4935.0,271.34,271.53,271.27,271.4,4935.0
2025-04-29 15:15:00,271.26,271.49,271.12,271.13,4363.0,271.26,271.49,271.12,271.13,4363.0
2025-04-29 15:20:00,271.29,271.31,270.98,271.18,3318.0,271.29,271.31,270.98,271.18,3318.0
2025-04-29 15:25:00,271.24,271.24,270.61,271.01,6307.0,271.24,271.24,270.61,271.01,6307.0
2025-04-29 15:30:00,271.05,271.48,271.01,271.18,8909.0,271.05,271.48,271.01,271.18,8909.0
2025-04-29 15:35:00,271.1,271.3,270.9,270.96,11093.0,271.1,271.3,270.9,270.96,11093.0
2025-04-29 15:40:00,271.04,271.07,270.73,270.99,6020.0,271.04,271.07,270.73,270.99,6020.0
2025-04-29 15:45:00,270.92,271.09,270.68,271.02,5873.0,270.92,271.09,270.68,271.02,5873.0
2025-04-29 15:50:00,270.91,271.54,270.52,271.42,25718.0,270.91,271.54,270.52,271.42,25718.0
2025-04-29 15:55:00,271.64,271.64,270.84,271.29,91740.0,271.64,271.64,270.84,271.29,91740.0
2025-04-30 09:30:00,265.71,266.05,259.33,261.16,43777.0,265.71,266.05,259.33,261.16,43777.0
2025-04-30 09:35:00,261.19,261.6,259.33,260.46,13574.0,261.19,261.6,259.33,260.46,13574.0
2025-04-30 09:40:00,260.06,261.02,259.76,260.57,9891.0,260.06,261.02,259.76,260.57,9891.0
2025-04-30 09:45:00,260.39,261.58,260.39,261.53,20021.0,260.39,261.58,260.39,261.53,20021.0
2025-04-30 09:50:00,261.54,261.92,260.9,260.95,10904.0,261.54,261.92,260.9,260.95,10904.0
2025-04-30 09:55:00,261.06,261.26,259.39,260.4,11991.0,261.06,261.26,259.39,260.4,11991.0
2025-04-30 10:00:00,260.13,261.45,260.02,261.16,15903.0,260.13,261.45,260.02,261.16,15903.0
2025-04-30 10:05:00,261.32,261.89,260.27,261.7,34039.0,261.32,261.89,260.27,261.7,34039.0
2025-04-30 10:10:00,261.54,262.69,261.38,262.5,31179.0,261.54,262.69,261.38,262.5,31179.0
2025-04-30 10:15:00,262.17,262.75,262.17,262.48,3711.0,262.17,262.75,262.17,262.48,3711.0
2025-04-30 10:20:00,262.43,262.51,261.9,262.31,3429.0,262.43,262.51,261.9,262.31,3429.0
2025-04-30 10:25:00,262.1,263.27,261.93,262.77,11171.0,262.1,263.27,261.93,262.77,11171.0
2025-04-30 10:30:00,262.6,263.65,262.59,263.51,8506.0,262.6,263.65,262.59,263.51,8506.0
2025-04-30 10:35:00,263.31,263.32,262.37,262.38,8911.0,263.31,263.32,262.37,262.38,8911.0
2025-04-30 10:40:00,262.32,262.99,261.9,262.7,56714.0,262.32,262.99,261.9,262.7,56714.0
2025-04-30 10:45:00,262.52,263.26,262.43,262.69,2906.0,262.52,263.26,262.43,262.69,2906.0
2025-04-30 10:50:00,262.93,263.18,262.2,262.72,2800.0,262.93,263.18,262.2,262.72,2800.0
2025-04-30 10:55:00,262.83,263.93,262.65,263.47,5984.0,262.83,263.93,262.65,263.47,5984.0
2025-04-30 11:00:00,263.69,264.1,263.64,263.81,5949.0,263.69,264.1,263.64,263.81,5949.0
2025-04-30 11:05:00,263.81,264.51,263.81,264.13,4999.0,263.81,264.51,263.81,264.13,4999.0
2025-04-30 11:10:00,264.29,264.76,264.27,264.42,4973.0,264.29,264.76,264.27,264.42,4973.0
2025-04-30 11:15:00,264.41,264.6,264.27,264.27,3420.0,264.41,264.6,264.27,264.27,3420.0
2025-04-30 11:20:00,264.36,264.69,264.36,264.59,2797.0,264.36,264.69,264.36,264.59,2797.0
2025-04-30 11:25:00,264.59,265.58,264.58,265.1,23713.0,264.59,265.58,264.58,265.1,23713.0
2025-04-30 11:30:00,265.04,265.11,264.71,265.03,5742.0,265.04,265.11,264.71,265.03,5742.0
2025-04-30 11:35:00,265.0,265.29,264.77,265.24,5359.0,265.0,265.29,264.77,265.24,5359.0
2025-04-30 11:40:00,265.24,265.43,264.8,265.37,3846.0,265.24,265.43,264.8,265.37,3846.0
2025-04-30 11:45:00,265.12,265.31,264.97,265.23,3114.0,265.12,265.31,264.97,265.23,3114.0
2025-04-30 11:50:00,265.19,265.21,264.89,264.94,3645.0,265.19,265.21,264.89,264.94,3645.0
2025-04-30 11:55:00,265.25,265.37,264.89,265.37,2700.0,265.25,265.37,264.89,265.37,2700.0
2025-04-30 12:00:00,265.63,265.63,265.15,265.32,2200.0,265.63,265.63,265.15,265.32,2200.0
2025-04-30 12:05:00,265.49,265.65,265.24,265.33,1938.0,265.49,265.65,265.24,265.33,1938.0
2025-04-30 12:10:00,265.22,265.25,264.62,264.62,7640.0,265.22,265.25,264.62,264.62,7640.0
2025-04-30 12:15:00,264.79,264.82,264.49,264.69,4530.0,264.79,264.82,264.49,264.69,4530.0
2025-04-30 12:20:00,264.87,264.93,264.29,264.41,4745.0,264.87,264.93,264.29,264.41,4745.0
2025-04-30 12:25:00,264.41,264.68,264.24,264.51,2572.0,264.41,264.68,264.24,264.51,2572.0
2025-04-30 12:30:00,264.34,264.37,264.06,264.25,2700.0,264.34,264.37,264.06,264.25,2700.0
2025-04-30 12:35:00,264.03,264.83,264.03,264.8,8866.0,264.03,264.83,264.03,264.8,8866.0
2025-04-30 12:40:00,264.78,265.14,264.72,264.79,4800.0,264.78,265.14,264.72,264.79,4800.0
2025-04-30 12:45:00,264.85,265.17,264.85,265.05,7602.0,264.85,265.17,264.85,265.05,7602.0
2025-04-30 12:50:00,265.2,265.51,265.1,265.51,2319.0,265.2,265.51,265.1,265.51,2319.0
2025-04-30 12:55:00,265.9,265.9,265.45,265.63,2000.0,265.9,265.9,265.45,265.63,2000.0
2025-04-30 13:00:00,265.75,266.0,265.59,265.78,1617.0,265.75,266.0,265.59,265.78,1617.0
2025-04-30 13:05:00,265.58,266.11,265.47,265.77,3076.0,265.58,266.11,265.47,265.77,3076.0
2025-04-30 13:10:00,265.48,265.67,265.23,265.53,7056.0,265.48,265.67,265.23,265.53,7056.0
2025-04-30 13:15:00,265.54,265.73,265.41,265.67,3096.0,265.54,265.73,265.41,265.67,3096.0
2025-04-30 13:20:00,265.68,265.96,265.48,265.96,12116.0,265.68,265.96,265.48,265.96,12116.0
2025-04-30 13:25:00,266.09,266.68,266.04,266.56,1862.0,266.09,266.68,266.04,266.56,1862.0
2025-04-30 13:30:00,266.63,267.15,266.63,267.04,2670.0,266.63,267.15,266.63,267.04,2670.0
2025-04-30 13:35:00,266.87,266.95,266.6,266.6,3793.0,266.87,266.95,266.6,266.6,3793.0
2025-04-30 13:40:00,266.55,266.85,266.5,266.59,3809.0,266.55,266.85,266.5,266.59,3809.0
2025-04-30 13:45:00,266.43,266.96,266.4,266.83,3997.0,266.43,266.96,266.4,266.83,3997.0
2025-04-30 13:50:00,266.78,267.38,266.77,267.06,6421.0,266.78,267.38,266.77,267.06,6421.0
2025-04-30 13:55:00,267.05,267.06,266.69,266.69,2217.0,267.05,267.06,266.69,266.69,2217.0
2025-04-30 14:00:00,266.77,266.77,265.99,266.15,5436.0,266.77,266.77,265.99,266.15,5436.0
2025-04-30 14:05:00,266.07,267.81,266.03,266.75,12143.0,266.07,267.81,266.03,266.75,12143.0
2025-04-30 14:10:00,266.94,268.18,266.94,267.53,6315.0,266.94,268.18,266.94,267.53,6315.0
2025-04-30 14:15:00,267.67,268.17,267.67,267.94,2725.0,267.67,268.17,267.67,267.94,2725.0
2025-04-30 14:20:00,268.3,268.51,268.11,268.51,3427.0,268.3,268.51,268.11,268.51,3427.0
2025-04-30 14:25:00,268.48,269.01,268.37,268.66,9035.0,268.48,269.01,268.37,268.66,9035.0
2025-04-30 14:30:00,268.75,269.2,268.43,268.61,4822.0,268.75,269.2,268.43,268.61,4822.0
2025-04-30 14:35:00,268.69,268.76,268.16,268.64,10910.0,268.69,268.76,268.16,268.64,10910.0
2025-04-30 14:40:00,268.56,268.57,267.93,268.47,30715.0,268.56,268.57,267.93,268.47,30715.0
2025-04-30 14:45:00,268.38,269.04,268.26,268.8,3762.0,268.38,269.04,268.26,268.8,3762.0
2025-04-30 14:50:00,268.88,268.96,268.1,268.48,4125.0,268.88,268.96,268.1,268.48,4125.0
2025-04-30 14:55:00,268.55,268.63,268.2,268.38,5347.0,268.55,268.63,268.2,268.38,5347.0
2025-04-30 15:00:00,268.37,268.68,267.93,268.48,8545.0,268.37,268.68,267.93,268.48,8545.0
2025-04-30 15:05:00,268.28,268.86,268.2,268.51,7142.0,268.28,268.86,268.2,268.51,7142.0
2025-04-30 15:10:00,268.48,268.69,268.48,268.69,1806.0,268.48,268.69,268.48,268.69,1806.0
2025-04-30 15:15:00,268.61,268.93,268.58,268.72,8894.0,268.61,268.93,268.58,268.72,8894.0
2025-04-30 15:20:00,268.72,268.9,268.66,268.82,7473.0,268.72,268.9,268.66,268.82,7473.0
2025-04-30 15:25:00,268.84,269.14,268.63,268.72,11024.0,268.84,269.14,268.63,268.72,11024.0
2025-04-30 15:30:00,268.82,268.84,268.44,268.57,10215.0,268.82,268.84,268.44,268.57,10215.0
2025-04-30 15:35:00,268.57,268.68,268.12,268.5,32110.0,268.57,268.68,268.12,268.5,32110.0
2025-04-30 15:40:00,268.46,269.5,268.39,269.5,6974.0,268.46,269.5,268.39,269.5,6974.0
2025-04-30 15:45:00,269.49,269.71,269.21,269.42,6152.0,269.49,269.71,269.21,269.42,6152.0
2025-04-30 15:50:00,269.36,270.99,269.35,270.75,62877.0,269.36,270.99,269.35,270.75,62877.0
2025-04-30 15:55:00,270.59,271.27,270.2,270.7,113809.0,270.59,271.27,270.2,270.7,113809.0
2025-05-01 09:30:00,271.34,272.45,269.65,271.75,47332.0,271.34,272.45,269.65,271.75,47332.0
2025-05-01 09:35:00,271.6,273.42,271.0,272.71,7041.0,271.6,273.42,271.0,272.71,7041.0
2025-05-01 09:40:00,272.82,273.32,272.23,273.32,7418.0,272.82,273.32,272.23,273.32,7418.0
2025-05-01 09:45:00,272.67,272.68,272.1,272.14,4682.0,272.67,272.68,272.1,272.14,4682.0
2025-05-01 09:50:00,272.27,272.91,272.26,272.42,5307.0,272.27,272.91,272.26,272.42,5307.0
2025-05-01 09:55:00,272.42,272.92,271.95,272.29,4700.0,272.42,272.92,271.95,272.29,4700.0
2025-05-01 10:00:00,272.34,273.61,272.34,273.57,13441.0,272.34,273.61,272.34,273.57,13441.0
2025-05-01 10:05:00,273.34,274.34,273.17,273.36,11810.0,273.34,274.34,273.17,273.36,11810.0
2025-05-01 10:10:00,273.27,273.85,272.9,273.85,8234.0,273.27,273.85,272.9,273.85,8234.0
2025-05-01 10:15:00,273.64,274.25,273.11,273.43,6499.0,273.64,274.25,273.11,273.43,6499.0
2025-05-01 10:20:00,273.31,273.72,272.89,272.89,5032.0,273.31,273.72,272.89,272.89,5032.0
2025-05-01 10:25:00,272.64,272.64,271.94,271.94,1744.0,272.64,272.64,271.94,271.94,1744.0
2025-05-01 10:30:00,272.07,272.71,271.86,272.71,6164.0,272.07,272.71,271.86,272.71,6164.0
2025-05-01 10:35:00,272.82,273.56,272.82,273.15,8078.0,272.82,273.56,272.82,273.15,8078.0
2025-05-01 10:40:00,273.33,273.69,273.27,273.54,3580.0,273.33,273.69,273.27,273.54,3580.0
2025-05-01 10:45:00,273.55,274.25,273.31,273.31,13824.0,273.55,274.25,273.31,273.31,13824.0
2025-05-01 10:50:00,273.49,273.49,272.28,272.47,5160.0,273.49,273.49,272.28,272.47,5160.0
2025-05-01 10:55:00,272.47,272.66,272.16,272.34,4933.0,272.47,272.66,272.16,272.34,4933.0
2025-05-01 11:00:00,272.42,272.92,272.0,272.78,10521.0,272.42,272.92,272.0,272.78,10521.0
2025-05-01 11:05:00,272.79,273.05,272.79,272.85,6375.0,272.79,273.05,272.79,272.85,6375.0
2025-05-01 11:10:00,272.88,272.88,272.17,272.17,1786.0,272.88,272.88,272.17,272.17,1786.0
2025-05-01 11:15:00,272.19,272.4,271.98,272.15,4053.0,272.19,272.4,271.98,272.15,4053.0
2025-05-01 11:20:00,272.15,272.43,272.0,272.19,3126.0,272.15,272.43,272.0,272.19,3126.0
2025-05-01 11:25:00,272.19,272.38,271.8,271.95,29726.0,272.19,272.38,271.8,271.95,29726.0
2025-05-01 11:30:00,272.09,272.09,270.57,270.88,12358.0,272.09,272.09,270.57,270.88,12358.0
2025-05-01 11:35:00,270.66,271.29,270.41,271.29,7465.0,270.66,271.29,270.41,271.29,7465.0
2025-05-01 11:40:00,271.11,271.13,270.93,270.93,1582.0,271.11,271.13,270.93,270.93,1582.0
2025-05-01 11:45:00,270.96,271.23,270.7,270.7,4580.0,270.96,271.23,270.7,270.7,4580.0
2025-05-01 11:50:00,270.65,270.91,270.62,270.71,7540.0,270.65,270.91,270.62,270.71,7540.0
2025-05-01 11:55:00,270.46,270.46,269.8,269.93,5704.0,270.46,270.46,269.8,269.93,5704.0
2025-05-01 12:00:00,270.06,270.41,269.77,270.11,3708.0,270.06,270.41,269.77,270.11,3708.0
2025-05-01 12:05:00,270.13,270.25,269.96,270.21,5246.0,270.13,270.25,269.96,270.21,5246.0
2025-05-01 12:10:00,270.25,270.31,269.38,269.75,12218.0,270.25,270.31,269.38,269.75,12218.0
2025-05-01 12:15:00,269.75,269.77,269.14,269.73,5705.0,269.75,269.77,269.14,269.73,5705.0
2025-05-01 12:20:00,269.75,270.0,269.53,269.61,5227.0,269.75,270.0,269.53,269.61,5227.0
2025-05-01 12:25:00,269.68,270.28,269.67,270.2,5697.0,269.68,270.28,269.67,270.2,5697.0
2025-05-01 12:30:00,270.24,270.6,269.97,270.6,3483.0,270.24,270.6,269.97,270.6,3483.0
2025-05-01 12:35:00,270.4,270.72,270.37,270.37,5075.0,270.4,270.72,270.37,270.37,5075.0
2025-05-01 12:40:00,270.37,270.52,269.98,270.4,1900.0,270.37,270.52,269.98,270.4,1900.0
2025-05-01 12:45:00,270.22,270.23,269.96,270.0,1930.0,270.22,270.23,269.96,270.0,1930.0
2025-05-01 12:50:00,270.1,270.26,269.97,269.99,1900.0,270.1,270.26,269.97,269.99,1900.0
2025-05-01 12:55:00,269.96,270.5,269.84,270.41,6200.0,269.96,270.5,269.84,270.41,6200.0
2025-05-01 13:00:00,270.42,270.47,270.16,270.16,3118.0,270.42,270.47,270.16,270.16,3118.0
2025-05-01 13:05:00,270.12,270.6,270.12,270.6,1610.0,270.12,270.6,270.12,270.6,1610.0
2025-05-01 13:10:00,270.67,270.68,270.33,270.49,8797.0,270.67,270.68,270.33,270.49,8797.0
2025-05-01 13:15:00,270.49,270.65,270.19,270.19,4257.0,270.49,270.65,270.19,270.19,4257.0
2025-05-01 13:20:00,270.34,270.36,270.12,270.17,1177.0,270.34,270.36,270.12,270.17,1177.0
2025-05-01 13:25:00,270.0,270.18,269.89,270.1,1200.0,270.0,270.18,269.89,270.1,1200.0
2025-05-01 13:30:00,270.0,270.18,269.92,270.18,9502.0,270.0,270.18,269.92,270.18,9502.0
2025-05-01 13:35:00,270.17,270.18,269.69,269.69,6131.0,270.17,270.18,269.69,269.69,6131.0
2025-05-01 13:40:00,269.82,269.82,269.47,269.79,5279.0,269.82,269.82,269.47,269.79,5279.0
2025-05-01 13:45:00,269.87,270.48,269.8,270.19,4956.0,269.87,270.48,269.8,270.19,4956.0
2025-05-01 13:50:00,270.51,270.52,270.11,270.22,1643.0,270.51,270.52,270.11,270.22,1643.0
2025-05-01 13:55:00,270.29,270.3,270.05,270.06,826.0,270.29,270.3,270.05,270.06,826.0
2025-05-01 14:00:00,270.03,270.28,270.0,270.26,1807.0,270.03,270.28,270.0,270.26,1807.0
2025-05-01 14:05:00,270.16,270.84,270.12,270.76,2706.0,270.16,270.84,270.12,270.76,2706.0
2025-05-01 14:10:00,270.71,270.82,270.52,270.52,2297.0,270.71,270.82,270.52,270.52,2297.0
2025-05-01 14:15:00,270.57,271.03,270.57,271.03,3349.0,270.57,271.03,270.57,271.03,3349.0
2025-05-01 14:20:00,270.92,270.99,270.84,270.89,1067.0,270.92,270.99,270.84,270.89,1067.0
2025-05-01 14:25:00,270.84,271.18,270.47,271.1,4071.0,270.84,271.18,270.47,271.1,4071.0
2025-05-01 14:30:00,271.07,271.12,270.88,270.91,2634.0,271.07,271.12,270.88,270.91,2634.0
2025-05-01 14:35:00,271.1,271.1,270.61,270.81,1975.0,271.1,271.1,270.61,270.81,1975.0
2025-05-01 14:40:00,270.57,270.96,270.57,270.84,3638.0,270.57,270.96,270.57,270.84,3638.0
2025-05-01 14:45:00,270.84,271.17,270.66,271.17,4715.0,270.84,271.17,270.66,271.17,4715.0
2025-05-01 14:50:00,271.02,271.15,270.8,271.0,2306.0,271.02,271.15,270.8,271.0,2306.0
2025-05-01 14:55:00,271.21,271.28,270.88,271.22,4348.0,271.21,271.28,270.88,271.22,4348.0
2025-05-01 15:00:00,270.92,270.92,270.48,270.76,3522.0,270.92,270.92,270.48,270.76,3522.0
2025-05-01 15:05:00,270.71,270.71,270.49,270.49,2092.0,270.71,270.71,270.49,270.49,2092.0
2025-05-01 15:10:00,270.42,270.49,270.13,270.3,2426.0,270.42,270.49,270.13,270.3,2426.0
2025-05-01 15:15:00,270.36,270.46,270.14,270.33,2593.0,270.36,270.46,270.14,270.33,2593.0
2025-05-01 15:20:00,270.32,270.33,270.07,270.22,5319.0,270.32,270.33,270.07,270.22,5319.0
2025-05-01 15:25:00,270.1,270.45,270.05,270.43,12341.0,270.1,270.45,270.05,270.43,12341.0
2025-05-01 15:30:00,270.29,270.58,270.29,270.49,4209.0,270.29,270.58,270.29,270.49,4209.0
2025-05-01 15:35:00,270.49,270.63,270.38,270.44,11718.0,270.49,270.63,270.38,270.44,11718.0
2025-05-01 15:40:00,270.4,270.41,270.1,270.13,3011.0,270.4,270.41,270.1,270.13,3011.0
2025-05-01 15:45:00,270.2,270.51,270.02,270.49,10713.0,270.2,270.51,270.02,270.49,10713.0
2025-05-01 15:50:00,270.34,270.34,269.39,269.43,16385.0,270.34,270.34,269.39,269.43,16385.0
2025-05-01 15:55:00,269.36,269.44,268.36,268.42,34308.0,269.36,269.44,268.36,268.42,34308.0
2025-05-02 09:30:00,273.93,277.64,272.81,277.63,54322.0,273.93,277.64,272.81,277.63,54322.0
2025-05-02 09:35:00,277.86,279.23,277.17,277.48,23316.0,277.86,279.23,277.17,277.48,23316.0
2025-05-02 09:40:00,278.04,279.44,277.48,278.78,17346.0,278.04,279.44,277.48,278.78,17346.0
2025-05-02 09:45:00,278.81,279.15,277.57,278.38,12597.0,278.81,279.15,277.57,278.38,12597.0
2025-05-02 09:50:00,278.5,278.73,276.39,276.65,16187.0,278.5,278.73,276.39,276.65,16187.0
2025-05-02 09:55:00,276.29,277.05,275.0,275.77,15181.0,276.29,277.05,275.0,275.77,15181.0
2025-05-02 10:00:00,275.52,276.49,275.19,275.69,14340.0,275.52,276.49,275.19,275.69,14340.0
2025-05-02 10:05:00,275.96,277.18,275.81,276.94,4351.0,275.96,277.18,275.81,276.94,4351.0
2025-05-02 10:10:00,277.0,278.06,276.75,277.72,9975.0,277.0,278.06,276.75,277.72,9975.0
2025-05-02 10:15:00,277.81,278.0,277.36,277.54,7398.0,277.81,278.0,277.36,277.54,7398.0
2025-05-02 10:20:00,277.54,277.83,277.45,277.73,6350.0,277.54,277.83,277.45,277.73,6350.0
2025-05-02 10:25:00,277.73,277.85,277.38,277.69,8700.0,277.73,277.85,277.38,277.69,8700.0
2025-05-02 10:30:00,277.83,277.94,276.96,277.2,11206.0,277.83,277.94,276.96,277.2,11206.0
2025-05-02 10:35:00,277.35,277.37,276.55,276.77,8101.0,277.35,277.37,276.55,276.77,8101.0
2025-05-02 10:40:00,276.77,276.99,276.34,276.95,10300.0,276.77,276.99,276.34,276.95,10300.0
2025-05-02 10:45:00,276.99,277.99,276.52,276.53,7137.0,276.99,277.99,276.52,276.53,7137.0
2025-05-02 10:50:00,276.53,277.59,276.49,277.08,65552.0,276.53,277.59,276.49,277.08,65552.0
2025-05-02 10:55:00,277.03,277.11,276.56,276.86,10347.0,277.03,277.11,276.56,276.86,10347.0
2025-05-02 11:00:00,276.7,277.41,276.64,277.41,13231.0,276.7,277.41,276.64,277.41,13231.0
2025-05-02 11:05:00,277.41,277.43,276.8,276.83,8340.0,277.41,277.43,276.8,276.83,8340.0
2025-05-02 11:10:00,276.83,276.87,275.56,275.59,4400.0,276.83,276.87,275.56,275.59,4400.0
2025-05-02 11:15:00,275.56,275.86,274.82,274.82,3395.0,275.56,275.86,274.82,274.82,3395.0
2025-05-02 11:20:00,274.72,274.86,273.92,274.15,4983.0,274.72,274.86,273.92,274.15,4983.0
2025-05-02 11:25:00,274.1,274.16,273.07,273.51,5882.0,274.1,274.16,273.07,273.51,5882.0
2025-05-02 11:30:00,273.07,274.16,273.02,273.91,6602.0,273.07,274.16,273.02,273.91,6602.0
2025-05-02 11:35:00,273.97,274.48,273.68,274.48,4782.0,273.97,274.48,273.68,274.48,4782.0
2025-05-02 11:40:00,274.48,274.64,273.71,273.71,3981.0,274.48,274.64,273.71,273.71,3981.0
2025-05-02 11:45:00,273.67,273.67,273.51,273.51,700.0,273.67,273.67,273.51,273.51,700.0
2025-05-02 11:50:00,273.51,273.95,273.41,273.82,3815.0,273.51,273.95,273.41,273.82,3815.0
2025-05-02 11:55:00,273.72,273.99,273.54,273.99,2426.0,273.72,273.99,273.54,273.99,2426.0
2025-05-02 12:00:00,274.02,275.3,273.81,275.12,58004.0,274.02,275.3,273.81,275.12,58004.0
2025-05-02 12:05:00,275.07,275.39,274.88,275.21,23778.0,275.07,275.39,274.88,275.21,23778.0
2025-05-02 12:10:00,275.22,276.5,274.92,276.5,16055.0,275.22,276.5,274.92,276.5,16055.0
2025-05-02 12:15:00,276.87,276.88,276.05,276.87,2548.0,276.87,276.88,276.05,276.87,2548.0
2025-05-02 12:20:00,276.82,276.95,275.89,275.89,4305.0,276.82,276.95,275.89,275.89,4305.0
2025-05-02 12:25:00,275.76,276.04,274.95,274.95,9755.0,275.76,276.04,274.95,274.95,9755.0
2025-05-02 12:30:00,275.09,275.52,274.74,274.74,14907.0,275.09,275.52,274.74,274.74,14907.0
2025-05-02 12:35:00,274.51,274.91,274.43,274.65,9994.0,274.51,274.91,274.43,274.65,9994.0
2025-05-02 12:40:00,274.91,274.95,274.42,274.52,6866.0,274.91,274.95,274.42,274.52,6866.0
2025-05-02 12:45:00,274.5,274.5,273.75,274.02,2954.0,274.5,274.5,273.75,274.02,2954.0
2025-05-02 12:50:00,274.0,274.34,273.46,274.34,5240.0,274.0,274.34,273.46,274.34,5240.0
2025-05-02 12:55:00,274.27,274.46,274.27,274.42,3087.0,274.27,274.46,274.27,274.42,3087.0
2025-05-02 13:00:00,274.21,274.84,274.0,274.54,5583.0,274.21,274.84,274.0,274.54,5583.0
2025-05-02 13:05:00,274.37,275.0,274.11,274.56,9442.0,274.37,275.0,274.11,274.56,9442.0
2025-05-02 13:10:00,274.45,274.56,274.12,274.25,11142.0,274.45,274.56,274.12,274.25,11142.0
2025-05-02 13:15:00,274.25,274.6,274.0,274.27,8942.0,274.25,274.6,274.0,274.27,8942.0
2025-05-02 13:20:00,274.39,274.8,274.16,274.29,2698.0,274.39,274.8,274.16,274.29,2698.0
2025-05-02 13:25:00,274.44,275.26,274.42,275.0,8111.0,274.44,275.26,274.42,275.0,8111.0
2025-05-02 13:30:00,274.92,275.37,274.91,275.27,7472.0,274.92,275.37,274.91,275.27,7472.0
2025-05-02 13:35:00,275.49,275.84,275.47,275.52,2471.0,275.49,275.84,275.47,275.52,2471.0
2025-05-02 13:40:00,275.4,275.4,275.25,275.25,1120.0,275.4,275.4,275.25,275.25,1120.0
2025-05-02 13:45:00,275.35,275.5,274.79,275.15,5005.0,275.35,275.5,274.79,275.15,5005.0
2025-05-02 13:50:00,275.15,275.79,274.9,275.79,8938.0,275.15,275.79,274.9,275.79,8938.0
2025-05-02 13:55:00,275.87,276.7,275.87,276.7,6852.0,275.87,276.7,275.87,276.7,6852.0
2025-05-02 14:00:00,276.79,277.07,276.55,276.66,7764.0,276.79,277.07,276.55,276.66,7764.0
2025-05-02 14:05:00,276.78,277.32,276.65,276.86,5421.0,276.78,277.32,276.65,276.86,5421.0
2025-05-02 14:10:00,276.67,277.21,276.53,277.19,4153.0,276.67,277.21,276.53,277.19,4153.0
2025-05-02 14:15:00,277.1,277.82,277.09,277.37,5943.0,277.1,277.82,277.09,277.37,5943.0
2025-05-02 14:20:00,277.36,277.49,277.07,277.1,5366.0,277.36,277.49,277.07,277.1,5366.0
2025-05-02 14:25:00,277.13,277.28,276.97,277.28,4918.0,277.13,277.28,276.97,277.28,4918.0
2025-05-02 14:30:00,277.33,277.58,277.24,277.56,6811.0,277.33,277.58,277.24,277.56,6811.0
2025-05-02 14:35:00,277.63,277.86,277.41,277.78,5886.0,277.63,277.86,277.41,277.78,5886.0
2025-05-02 14:40:00,277.78,277.78,277.47,277.56,3620.0,277.78,277.78,277.47,277.56,3620.0
2025-05-02 14:45:00,277.56,277.63,277.28,277.28,10323.0,277.56,277.63,277.28,277.28,10323.0
2025-05-02 14:50:00,277.41,277.5,277.0,277.14,6432.0,277.41,277.5,277.0,277.14,6432.0
2025-05-02 14:55:00,277.14,277.14,276.41,276.57,9662.0,277.14,277.14,276.41,276.57,9662.0
2025-05-02 15:00:00,276.51,276.55,275.32,275.94,20825.0,276.51,276.55,275.32,275.94,20825.0
2025-05-02 15:05:00,275.91,276.6,275.88,276.3,13423.0,275.91,276.6,275.88,276.3,13423.0
2025-05-02 15:10:00,276.24,276.25,275.83,276.1,4956.0,276.24,276.25,275.83,276.1,4956.0
2025-05-02 15:15:00,276.15,276.39,275.89,276.15,6330.0,276.15,276.39,275.89,276.15,6330.0
2025-05-02 15:20:00,276.19,276.56,275.89,276.56,6814.0,276.19,276.56,275.89,276.56,6814.0
2025-05-02 15:25:00,276.56,277.05,276.56,276.93,4282.0,276.56,277.05,276.56,276.93,4282.0
2025-05-02 15:30:00,276.92,276.93,276.58,276.73,13918.0,276.92,276.93,276.58,276.73,13918.0
2025-05-02 15:35:00,276.59,277.01,276.52,276.91,4068.0,276.59,277.01,276.52,276.91,4068.0
2025-05-02 15:40:00,276.88,277.53,276.77,277.51,11148.0,276.88,277.53,276.77,277.51,11148.0
2025-05-02 15:45:00,277.51,277.7,277.31,277.55,18523.0,277.51,277.7,277.31,277.55,18523.0
2025-05-02 15:50:00,277.67,277.96,277.25,277.74,38905.0,277.67,277.96,277.25,277.74,38905.0
2025-05-02 15:55:00,277.62,277.64,276.88,277.36,71574.0,277.62,277.64,276.88,277.36,71574.0
2025-05-05 09:30:00,276.42,277.64,276.15,277.55,23330.0,276.42,277.64,276.15,277.55,23330.0
2025-05-05 09:35:00,277.55,279.79,277.37,279.01,13153.0,277.55,279.79,277.37,279.01,13153.0
2025-05-05 09:40:00,279.02,280.44,278.49,279.88,14908.0,279.02,280.44,278.49,279.88,14908.0
2025-05-05 09:45:00,279.83,280.85,279.47,279.87,10808.0,279.83,280.85,279.47,279.87,10808.0
2025-05-05 09:50:00,280.06,280.37,278.75,278.88,8376.0,280.06,280.37,278.75,278.88,8376.0
2025-05-05 09:55:00,279.37,279.99,278.5,279.85,9839.0,279.37,279.99,278.5,279.85,9839.0
2025-05-05 10:00:00,279.99,281.44,279.96,280.33,10866.0,279.99,281.44,279.96,280.33,10866.0
2025-05-05 10:05:00,280.26,280.68,279.69,279.94,4725.0,280.26,280.68,279.69,279.94,4725.0
2025-05-05 10:10:00,280.22,280.71,279.67,279.67,7657.0,280.22,280.71,279.67,279.67,7657.0
2025-05-05 10:15:00,279.87,280.46,279.47,279.69,7666.0,279.87,280.46,279.47,279.69,7666.0
2025-05-05 10:20:00,279.64,279.96,279.35,279.65,18798.0,279.64,279.96,279.35,279.65,18798.0
2025-05-05 10:25:00,279.53,280.34,279.38,280.34,7203.0,279.53,280.34,279.38,280.34,7203.0
2025-05-05 10:30:00,280.48,281.1,280.2,280.2,12390.0,280.48,281.1,280.2,280.2,12390.0
2025-05-05 10:35:00,280.48,280.58,279.38,279.59,12876.0,280.48,280.58,279.38,279.59,12876.0
2025-05-05 10:40:00,279.3,279.61,279.0,279.2,3800.0,279.3,279.61,279.0,279.2,3800.0
2025-05-05 10:45:00,279.06,279.47,278.88,279.24,11640.0,279.06,279.47,278.88,279.24,11640.0
2025-05-05 10:50:00,278.84,279.23,278.64,278.75,4694.0,278.84,279.23,278.64,278.75,4694.0
2025-05-05 10:55:00,279.0,279.33,278.91,279.0,7557.0,279.0,279.33,278.91,279.0,7557.0
2025-05-05 11:00:00,279.0,279.42,279.0,279.28,11695.0,279.0,279.42,279.0,279.28,11695.0
2025-05-05 11:05:00,279.27,279.5,278.88,279.11,6207.0,279.27,279.5,278.88,279.11,6207.0
2025-05-05 11:10:00,279.11,280.2,278.99,279.29,14634.0,279.11,280.2,278.99,279.29,14634.0
2025-05-05 11:15:00,279.15,279.39,278.94,279.25,2310.0,279.15,279.39,278.94,279.25,2310.0
2025-05-05 11:20:00,279.25,279.59,278.9,279.04,3700.0,279.25,279.59,278.9,279.04,3700.0
2025-05-05 11:25:00,279.14,279.38,278.89,278.9,2300.0,279.14,279.38,278.89,278.9,2300.0
2025-05-05 11:30:00,278.99,279.06,277.65,277.81,9099.0,278.99,279.06,277.65,277.81,9099.0
2025-05-05 11:35:00,277.81,278.23,277.76,277.92,5728.0,277.81,278.23,277.76,277.92,5728.0
2025-05-05 11:40:00,277.96,278.02,277.49,277.49,4950.0,277.96,278.02,277.49,277.49,4950.0
2025-05-05 11:45:00,277.75,277.96,277.2,277.2,4712.0,277.75,277.96,277.2,277.2,4712.0
2025-05-05 11:50:00,277.44,278.24,277.42,278.21,6058.0,277.44,278.24,277.42,278.21,6058.0
2025-05-05 11:55:00,278.09,278.88,277.98,278.88,3044.0,278.09,278.88,277.98,278.88,3044.0
2025-05-05 12:00:00,278.75,278.76,278.12,278.12,2902.0,278.75,278.76,278.12,278.12,2902.0
2025-05-05 12:05:00,278.09,278.15,277.89,278.11,1664.0,278.09,278.15,277.89,278.11,1664.0
2025-05-05 12:10:00,278.0,278.4,278.0,278.4,3935.0,278.0,278.4,278.0,278.4,3935.0
2025-05-05 12:15:00,278.34,278.35,278.18,278.32,1958.0,278.34,278.35,278.18,278.32,1958.0
2025-05-05 12:20:00,278.7,278.7,278.0,278.04,2883.0,278.7,278.7,278.0,278.04,2883.0
2025-05-05 12:25:00,277.92,278.38,277.92,278.38,2943.0,277.92,278.38,277.92,278.38,2943.0
2025-05-05 12:30:00,278.35,278.65,278.08,278.55,4264.0,278.35,278.65,278.08,278.55,4264.0
2025-05-05 12:35:00,278.68,278.73,278.27,278.42,1492.0,278.68,278.73,278.27,278.42,1492.0
2025-05-05 12:40:00,278.59,278.72,278.47,278.72,413.0,278.59,278.72,278.47,278.72,413.0
2025-05-05 12:45:00,278.5,278.71,278.49,278.5,2539.0,278.5,278.71,278.49,278.5,2539.0
2025-05-05 12:50:00,278.46,278.46,278.46,278.46,296.0,278.46,278.46,278.46,278.46,296.0
2025-05-05 12:55:00,278.46,278.51,278.15,278.36,2964.0,278.46,278.51,278.15,278.36,2964.0
2025-05-05 13:00:00,278.35,278.68,278.18,278.54,11233.0,278.35,278.68,278.18,278.54,11233.0
2025-05-05 13:05:00,278.53,278.74,278.27,278.47,8048.0,278.53,278.74,278.27,278.47,8048.0
2025-05-05 13:10:00,278.56,279.21,278.37,279.01,10472.0,278.56,279.21,278.37,279.01,10472.0
2025-05-05 13:15:00,278.98,279.3,278.95,279.23,4689.0,278.98,279.3,278.95,279.23,4689.0
2025-05-05 13:20:00,279.23,279.35,279.07,279.25,2164.0,279.23,279.35,279.07,279.25,2164.0
2025-05-05 13:25:00,279.45,279.45,278.6,278.75,3190.0,279.45,279.45,278.6,278.75,3190.0
2025-05-05 13:30:00,278.8,279.23,278.75,279.04,2017.0,278.8,279.23,278.75,279.04,2017.0
2025-05-05 13:35:00,278.97,279.26,278.97,278.98,2212.0,278.97,279.26,278.97,278.98,2212.0
2025-05-05 13:40:00,279.28,279.28,278.81,278.95,700.0,279.28,279.28,278.81,278.95,700.0
2025-05-05 13:45:00,279.04,279.3,278.94,279.29,2443.0,279.04,279.3,278.94,279.29,2443.0
2025-05-05 13:50:00,279.29,279.32,279.03,279.26,4721.0,279.29,279.32,279.03,279.26,4721.0
2025-05-05 13:55:00,279.17,279.26,278.52,278.68,7306.0,279.17,279.26,278.52,278.68,7306.0
2025-05-05 14:00:00,278.69,278.95,278.55,278.56,3306.0,278.69,278.95,278.55,278.56,3306.0
2025-05-05 14:05:00,278.74,279.45,278.56,279.34,4753.0,278.74,279.45,278.56,279.34,4753.0
2025-05-05 14:10:00,279.24,279.42,279.03,279.19,2170.0,279.24,279.42,279.03,279.19,2170.0
2025-05-05 14:15:00,279.25,279.34,279.16,279.28,1355.0,279.25,279.34,279.16,279.28,1355.0
2025-05-05 14:20:00,279.5,279.5,279.11,279.29,1750.0,279.5,279.5,279.11,279.29,1750.0
2025-05-05 14:25:00,279.3,279.46,279.06,279.21,1838.0,279.3,279.46,279.06,279.21,1838.0
2025-05-05 14:30:00,279.17,279.58,279.16,279.53,2715.0,279.17,279.58,279.16,279.53,2715.0
2025-05-05 14:35:00,279.43,279.7,279.37,279.62,7343.0,279.43,279.7,279.37,279.62,7343.0
2025-05-05 14:40:00,279.62,279.62,279.54,279.54,600.0,279.62,279.62,279.54,279.54,600.0
2025-05-05 14:45:00,279.57,279.65,279.28,279.5,4100.0,279.57,279.65,279.28,279.5,4100.0
2025-05-05 14:50:00,279.58,279.58,279.08,279.19,2726.0,279.58,279.58,279.08,279.19,2726.0
2025-05-05 14:55:00,279.19,279.22,278.92,279.0,4776.0,279.19,279.22,278.92,279.0,4776.0
2025-05-05 15:00:00,278.92,279.07,278.62,278.94,7502.0,278.92,279.07,278.62,278.94,7502.0
2025-05-05 15:05:00,278.94,279.16,278.94,279.0,5463.0,278.94,279.16,278.94,279.0,5463.0
2025-05-05 15:10:00,279.0,279.07,278.7,278.8,5045.0,279.0,279.07,278.7,278.8,5045.0
2025-05-05 15:15:00,278.92,278.92,278.67,278.91,3937.0,278.92,278.92,278.67,278.91,3937.0
2025-05-05 15:20:00,278.72,278.77,278.5,278.57,6790.0,278.72,278.77,278.5,278.57,6790.0
2025-05-05 15:25:00,278.54,279.03,278.32,279.03,16273.0,278.54,279.03,278.32,279.03,16273.0
2025-05-05 15:30:00,279.03,279.17,278.96,279.15,3424.0,279.03,279.17,278.96,279.15,3424.0
2025-05-05 15:35:00,279.03,279.81,279.02,279.54,15522.0,279.03,279.81,279.02,279.54,15522.0
2025-05-05 15:40:00,279.4,279.54,279.19,279.25,9965.0,279.4,279.54,279.19,279.25,9965.0
2025-05-05 15:45:00,279.32,279.67,279.11,279.43,13546.0,279.32,279.67,279.11,279.43,13546.0
2025-05-05 15:50:00,279.42,279.85,279.05,279.15,25753.0,279.42,279.85,279.05,279.15,25753.0
2025-05-05 15:55:00,279.32,279.41,278.33,278.39,56834.0,279.32,279.41,278.33,278.39,56834.0
2025-05-06 09:30:00,274.47,274.93,271.72,271.72,23925.0,274.47,274.93,271.72,271.72,23925.0
2025-05-06 09:35:00,271.83,273.0,271.57,272.85,9587.0,271.83,273.0,271.57,272.85,9587.0
2025-05-06 09:40:00,272.85,273.52,272.6,272.83,13324.0,272.85,273.52,272.6,272.83,13324.0
2025-05-06 09:45:00,273.1,273.46,272.51,273.37,7822.0,273.1,273.46,272.51,273.37,7822.0
2025-05-06 09:50:00,273.22,273.9,272.84,273.47,10235.0,273.22,273.9,272.84,273.47,10235.0
2025-05-06 09:55:00,273.55,273.96,273.12,273.86,3442.0,273.55,273.96,273.12,273.86,3442.0
2025-05-06 10:00:00,273.97,274.15,272.84,272.9,9988.0,273.97,274.15,272.84,272.9,9988.0
2025-05-06 10:05:00,273.01,273.01,271.82,272.03,9788.0,273.01,273.01,271.82,272.03,9788.0
2025-05-06 10:10:00,272.27,273.29,272.27,273.29,10635.0,272.27,273.29,272.27,273.29,10635.0
2025-05-06 10:15:00,273.06,273.77,272.68,273.77,8674.0,273.06,273.77,272.68,273.77,8674.0
2025-05-06 10:20:00,273.83,274.65,273.67,274.23,6654.0,273.83,274.65,273.67,274.23,6654.0
2025-05-06 10:25:00,274.23,274.57,274.17,274.35,6211.0,274.23,274.57,274.17,274.35,6211.0
2025-05-06 10:30:00,274.32,274.33,273.71,273.71,7035.0,274.32,274.33,273.71,273.71,7035.0
2025-05-06 10:35:00,273.63,274.27,273.54,274.27,3747.0,273.63,274.27,273.54,274.27,3747.0
2025-05-06 10:40:00,274.43,274.45,273.74,274.04,6121.0,274.43,274.45,273.74,274.04,6121.0
2025-05-06 10:45:00,273.93,273.93,273.5,273.5,2130.0,273.93,273.93,273.5,273.5,2130.0
2025-05-06 10:50:00,273.36,273.75,273.36,273.37,2683.0,273.36,273.75,273.36,273.37,2683.0
2025-05-06 10:55:00,273.46,273.64,273.25,273.54,3410.0,273.46,273.64,273.25,273.54,3410.0
2025-05-06 11:00:00,273.49,273.81,273.22,273.34,14012.0,273.49,273.81,273.22,273.34,14012.0
2025-05-06 11:05:00,273.31,273.31,273.08,273.17,1200.0,273.31,273.31,273.08,273.17,1200.0
2025-05-06 11:10:00,273.17,273.75,273.16,273.67,5276.0,273.17,273.75,273.16,273.67,5276.0
2025-05-06 11:15:00,273.51,273.8,273.48,273.66,2500.0,273.51,273.8,273.48,273.66,2500.0
2025-05-06 11:20:00,273.71,273.88,273.51,273.67,8696.0,273.71,273.88,273.51,273.67,8696.0
2025-05-06 11:25:00,273.53,274.43,273.5,274.06,9218.0,273.53,274.43,273.5,274.06,9218.0
2025-05-06 11:30:00,274.07,274.14,273.73,274.14,1700.0,274.07,274.14,273.73,274.14,1700.0
2025-05-06 11:35:00,274.11,274.31,273.82,273.99,3546.0,274.11,274.31,273.82,273.99,3546.0
2025-05-06 11:40:00,273.99,274.14,273.38,273.41,4478.0,273.99,274.14,273.38,273.41,4478.0
2025-05-06 11:45:00,273.49,273.64,273.08,273.13,3500.0,273.49,273.64,273.08,273.13,3500.0
2025-05-06 11:50:00,273.1,273.2,272.74,272.79,2250.0,273.1,273.2,272.74,272.79,2250.0
2025-05-06 11:55:00,272.66,272.9,272.52,272.84,6693.0,272.66,272.9,272.52,272.84,6693.0
2025-05-06 12:00:00,272.89,273.13,272.84,273.12,6690.0,272.89,273.13,272.84,273.12,6690.0
2025-05-06 12:05:00,273.0,273.32,273.0,273.12,5422.0,273.0,273.32,273.0,273.12,5422.0
2025-05-06 12:10:00,273.04,275.05,273.04,275.05,12572.0,273.04,275.05,273.04,275.05,12572.0
2025-05-06 12:15:00,275.01,275.02,274.24,274.84,6760.0,275.01,275.02,274.24,274.84,6760.0
2025-05-06 12:20:00,274.82,274.84,273.97,273.97,4441.0,274.82,274.84,273.97,273.97,4441.0
2025-05-06 12:25:00,274.22,274.39,273.87,273.99,3555.0,274.22,274.39,273.87,273.99,3555.0
2025-05-06 12:30:00,273.97,273.98,273.55,273.75,1000.0,273.97,273.98,273.55,273.75,1000.0
2025-05-06 12:35:00,273.79,274.03,273.1,273.72,4680.0,273.79,274.03,273.1,273.72,4680.0
2025-05-06 12:40:00,273.73,273.73,273.22,273.22,930.0,273.73,273.73,273.22,273.22,930.0
2025-05-06 12:45:00,273.06,273.07,272.55,272.66,12403.0,273.06,273.07,272.55,272.66,12403.0
2025-05-06 12:50:00,272.5,272.51,271.99,272.0,2742.0,272.5,272.51,271.99,272.0,2742.0
2025-05-06 12:55:00,271.6,271.6,271.21,271.44,2570.0,271.6,271.6,271.21,271.44,2570.0
2025-05-06 13:00:00,271.72,271.83,271.31,271.59,6523.0,271.72,271.83,271.31,271.59,6523.0
2025-05-06 13:05:00,271.6,271.84,271.29,271.75,7878.0,271.6,271.84,271.29,271.75,7878.0
2025-05-06 13:10:00,271.61,271.79,271.51,271.79,1566.0,271.61,271.79,271.51,271.79,1566.0
2025-05-06 13:15:00,271.81,271.84,271.38,271.38,2622.0,271.81,271.84,271.38,271.38,2622.0
2025-05-06 13:20:00,271.31,271.31,270.4,270.59,7130.0,271.31,271.31,270.4,270.59,7130.0
2025-05-06 13:25:00,270.52,270.74,270.2,270.27,3745.0,270.52,270.74,270.2,270.27,3745.0
2025-05-06 13:30:00,270.63,270.97,270.63,270.8,4360.0,270.63,270.97,270.63,270.8,4360.0
2025-05-06 13:35:00,270.66,270.84,270.39,270.84,3424.0,270.66,270.84,270.39,270.84,3424.0
2025-05-06 13:40:00,270.69,270.7,270.37,270.38,4132.0,270.69,270.7,270.37,270.38,4132.0
2025-05-06 13:45:00,270.29,270.29,269.72,269.72,2436.0,270.29,270.29,269.72,269.72,2436.0
2025-05-06 13:50:00,269.81,270.1,269.57,269.66,2253.0,269.81,270.1,269.57,269.66,2253.0
2025-05-06 13:55:00,269.65,270.11,269.64,270.07,5153.0,269.65,270.11,269.64,270.07,5153.0
2025-05-06 14:00:00,270.06,270.55,270.06,270.55,7378.0,270.06,270.55,270.06,270.55,7378.0
2025-05-06 14:05:00,270.47,270.91,270.24,270.91,4199.0,270.47,270.91,270.24,270.91,4199.0
2025-05-06 14:10:00,270.86,271.12,270.58,270.9,3735.0,270.86,271.12,270.58,270.9,3735.0
2025-05-06 14:15:00,270.87,271.23,270.8,271.11,4669.0,270.87,271.23,270.8,271.11,4669.0
2025-05-06 14:20:00,271.29,271.55,271.29,271.39,4954.0,271.29,271.55,271.29,271.39,4954.0
2025-05-06 14:25:00,271.33,271.56,271.16,271.51,3824.0,271.33,271.56,271.16,271.51,3824.0
2025-05-06 14:30:00,271.19,271.34,270.92,270.95,2971.0,271.19,271.34,270.92,270.95,2971.0
2025-05-06 14:35:00,271.12,271.44,270.98,271.19,2976.0,271.12,271.44,270.98,271.19,2976.0
2025-05-06 14:40:00,271.19,271.38,271.01,271.01,2863.0,271.19,271.38,271.01,271.01,2863.0
2025-05-06 14:45:00,271.2,271.38,270.92,271.35,2400.0,271.2,271.38,270.92,271.35,2400.0
2025-05-06 14:50:00,271.42,271.42,271.14,271.4,4644.0,271.42,271.42,271.14,271.4,4644.0
2025-05-06 14:55:00,271.22,271.4,271.11,271.4,5341.0,271.22,271.4,271.11,271.4,5341.0
2025-05-06 15:00:00,271.26,271.38,271.04,271.19,1593.0,271.26,271.38,271.04,271.19,1593.0
2025-05-06 15:05:00,271.26,271.41,271.07,271.1,4508.0,271.26,271.41,271.07,271.1,4508.0
2025-05-06 15:10:00,271.09,271.44,271.08,271.22,3898.0,271.09,271.44,271.08,271.22,3898.0
2025-05-06 15:15:00,271.22,271.44,270.97,270.97,3798.0,271.22,271.44,270.97,270.97,3798.0
2025-05-06 15:20:00,270.85,271.16,270.85,271.11,1612.0,270.85,271.16,270.85,271.11,1612.0
2025-05-06 15:25:00,271.11,271.33,270.98,271.16,4035.0,271.11,271.33,270.98,271.16,4035.0
2025-05-06 15:30:00,271.23,271.41,271.03,271.28,4538.0,271.23,271.41,271.03,271.28,4538.0
2025-05-06 15:35:00,271.23,271.28,271.1,271.1,6548.0,271.23,271.28,271.1,271.1,6548.0
2025-05-06 15:40:00,271.16,271.42,271.13,271.34,3400.0,271.16,271.42,271.13,271.34,3400.0
2025-05-06 15:45:00,271.34,271.59,271.16,271.35,4513.0,271.34,271.59,271.16,271.35,4513.0
2025-05-06 15:50:00,271.59,271.65,271.09,271.45,11407.0,271.59,271.65,271.09,271.45,11407.0
2025-05-06 15:55:00,271.59,271.59,270.76,270.81,50906.0,271.59,271.59,270.76,270.81,50906.0
2025-05-07 09:30:00,273.52,276.01,273.12,275.3,23047.0,273.52,276.01,273.12,275.3,23047.0
2025-05-07 09:35:00,275.0,276.37,274.81,275.79,7217.0,275.0,276.37,274.81,275.79,7217.0
2025-05-07 09:40:00,275.56,277.0,275.29,276.87,4432.0,275.56,277.0,275.29,276.87,4432.0
2025-05-07 09:45:00,276.87,276.87,275.58,275.92,14732.0,276.87,276.87,275.58,275.92,14732.0
2025-05-07 09:50:00,275.46,276.25,275.39,276.19,4519.0,275.46,276.25,275.39,276.19,4519.0
2025-05-07 09:55:00,276.28,276.79,276.06,276.61,16589.0,276.28,276.79,276.06,276.61,16589.0
2025-05-07 10:00:00,276.66,276.67,275.6,275.75,5758.0,276.66,276.67,275.6,275.75,5758.0
2025-05-07 10:05:00,275.71,275.71,274.5,274.92,15384.0,275.71,275.71,274.5,274.92,15384.0
2025-05-07 10:10:00,274.81,274.81,273.45,274.72,9588.0,274.81,274.81,273.45,274.72,9588.0
2025-05-07 10:15:00,274.72,274.82,274.48,274.63,3402.0,274.72,274.82,274.48,274.63,3402.0
2025-05-07 10:20:00,274.63,274.85,274.0,274.66,8200.0,274.63,274.85,274.0,274.66,8200.0
2025-05-07 10:25:00,274.31,274.74,274.1,274.46,4275.0,274.31,274.74,274.1,274.46,4275.0
2025-05-07 10:30:00,274.58,275.69,274.58,275.6,8484.0,274.58,275.69,274.58,275.6,8484.0
2025-05-07 10:35:00,275.7,276.42,275.55,276.33,6729.0,275.7,276.42,275.55,276.33,6729.0
2025-05-07 10:40:00,276.32,276.37,275.95,276.26,5615.0,276.32,276.37,275.95,276.26,5615.0
2025-05-07 10:45:00,276.19,276.71,275.46,275.51,9333.0,276.19,276.71,275.46,275.51,9333.0
2025-05-07 10:50:00,275.58,275.61,274.61,274.61,3591.0,275.58,275.61,274.61,274.61,3591.0
2025-05-07 10:55:00,274.86,274.88,273.75,273.88,12336.0,274.86,274.88,273.75,273.88,12336.0
2025-05-07 11:00:00,273.92,273.92,272.92,272.92,6736.0,273.92,273.92,272.92,272.92,6736.0
2025-05-07 11:05:00,272.72,272.73,272.14,272.55,10627.0,272.72,272.73,272.14,272.55,10627.0
2025-05-07 11:10:00,272.42,272.7,272.23,272.24,4274.0,272.42,272.7,272.23,272.24,4274.0
2025-05-07 11:15:00,272.48,273.39,272.48,273.15,6221.0,272.48,273.39,272.48,273.15,6221.0
2025-05-07 11:20:00,273.18,273.71,273.17,273.71,3447.0,273.18,273.71,273.17,273.71,3447.0
2025-05-07 11:25:00,273.89,273.9,273.45,273.63,3999.0,273.89,273.9,273.45,273.63,3999.0
2025-05-07 11:30:00,273.51,273.83,273.33,273.72,3186.0,273.51,273.83,273.33,273.72,3186.0
2025-05-07 11:35:00,273.62,273.92,273.54,273.92,2400.0,273.62,273.92,273.54,273.92,2400.0
2025-05-07 11:40:00,274.12,274.57,274.03,274.57,1846.0,274.12,274.57,274.03,274.57,1846.0
2025-05-07 11:45:00,274.58,274.58,273.36,273.36,2094.0,274.58,274.58,273.36,273.36,2094.0
2025-05-07 11:50:00,273.13,273.78,273.1,273.66,3093.0,273.13,273.78,273.1,273.66,3093.0
2025-05-07 11:55:00,273.84,273.98,273.63,273.8,1353.0,273.84,273.98,273.63,273.8,1353.0
2025-05-07 12:00:00,273.6,274.01,273.6,274.0,3564.0,273.6,274.01,273.6,274.0,3564.0
2025-05-07 12:05:00,274.03,274.16,273.79,274.02,1400.0,274.03,274.16,273.79,274.02,1400.0
2025-05-07 12:10:00,273.83,274.29,273.83,274.14,1976.0,273.83,274.29,273.83,274.14,1976.0
2025-05-07 12:15:00,274.25,274.58,273.98,274.5,3004.0,274.25,274.58,273.98,274.5,3004.0
2025-05-07 12:20:00,274.64,274.64,273.95,273.95,1505.0,274.64,274.64,273.95,273.95,1505.0
2025-05-07 12:25:00,274.08,274.08,273.43,273.51,1200.0,274.08,274.08,273.43,273.51,1200.0
2025-05-07 12:30:00,273.33,273.9,273.33,273.88,3497.0,273.33,273.9,273.33,273.88,3497.0
2025-05-07 12:35:00,273.72,273.97,273.72,273.97,1750.0,273.72,273.97,273.72,273.97,1750.0
2025-05-07 12:40:00,274.07,274.44,274.02,274.28,1558.0,274.07,274.44,274.02,274.28,1558.0
2025-05-07 12:45:00,274.44,274.59,274.23,274.23,1694.0,274.44,274.59,274.23,274.23,1694.0
2025-05-07 12:50:00,274.28,274.54,274.08,274.54,2819.0,274.28,274.54,274.08,274.54,2819.0
2025-05-07 12:55:00,274.54,274.81,274.51,274.66,4275.0,274.54,274.81,274.51,274.66,4275.0
2025-05-07 13:00:00,274.69,275.55,274.69,275.36,15477.0,274.69,275.55,274.69,275.36,15477.0
2025-05-07 13:05:00,275.36,275.87,275.36,275.56,5187.0,275.36,275.87,275.36,275.56,5187.0
2025-05-07 13:10:00,275.57,275.86,275.57,275.86,4980.0,275.57,275.86,275.57,275.86,4980.0
2025-05-07 13:15:00,275.83,275.93,275.53,275.6,3761.0,275.83,275.93,275.53,275.6,3761.0
2025-05-07 13:20:00,275.59,275.74,275.4,275.71,1669.0,275.59,275.74,275.4,275.71,1669.0
2025-05-07 13:25:00,275.76,275.88,275.52,275.52,2711.0,275.76,275.88,275.52,275.52,2711.0
2025-05-07 13:30:00,275.63,275.73,275.63,275.63,1234.0,275.63,275.73,275.63,275.63,1234.0
2025-05-07 13:35:00,275.43,275.43,274.84,275.19,3757.0,275.43,275.43,274.84,275.19,3757.0
2025-05-07 13:40:00,275.03,275.32,274.97,275.27,1796.0,275.03,275.32,274.97,275.27,1796.0
2025-05-07 13:45:00,275.29,275.51,275.12,275.37,1000.0,275.29,275.51,275.12,275.37,1000.0
2025-05-07 13:50:00,275.28,275.28,274.28,274.4,3970.0,275.28,275.28,274.28,274.4,3970.0
2025-05-07 13:55:00,274.16,274.25,273.49,273.49,2541.0,274.16,274.25,273.49,273.49,2541.0
2025-05-07 14:00:00,273.63,274.33,273.09,274.24,9606.0,273.63,274.33,273.09,274.24,9606.0
2025-05-07 14:05:00,274.02,274.02,271.92,272.16,7133.0,274.02,274.02,271.92,272.16,7133.0
2025-05-07 14:10:00,272.35,272.85,272.19,272.69,6203.0,272.35,272.85,272.19,272.69,6203.0
2025-05-07 14:15:00,272.44,272.97,272.43,272.88,2338.0,272.44,272.97,272.43,272.88,2338.0
2025-05-07 14:20:00,273.07,273.51,272.85,273.29,8179.0,273.07,273.51,272.85,273.29,8179.0
2025-05-07 14:25:00,273.48,273.97,273.48,273.78,3400.0,273.48,273.97,273.48,273.78,3400.0
2025-05-07 14:30:00,273.7,275.16,273.7,275.0,2461.0,273.7,275.16,273.7,275.0,2461.0
2025-05-07 14:35:00,274.96,275.19,274.76,275.19,4857.0,274.96,275.19,274.76,275.19,4857.0
2025-05-07 14:40:00,275.43,275.7,275.36,275.46,1410.0,275.43,275.7,275.36,275.46,1410.0
2025-05-07 14:45:00,275.47,275.47,274.33,274.7,4260.0,275.47,275.47,274.33,274.7,4260.0
2025-05-07 14:50:00,274.87,274.98,274.27,274.71,2200.0,274.87,274.98,274.27,274.71,2200.0
2025-05-07 14:55:00,274.9,276.28,274.83,275.89,3144.0,274.9,276.28,274.83,275.89,3144.0
2025-05-07 15:00:00,275.75,275.93,275.28,275.41,3632.0,275.75,275.93,275.28,275.41,3632.0
2025-05-07 15:05:00,275.44,275.65,275.3,275.63,3316.0,275.44,275.65,275.3,275.63,3316.0
2025-05-07 15:10:00,275.64,275.66,274.98,275.4,4593.0,275.64,275.66,274.98,275.4,4593.0
2025-05-07 15:15:00,275.49,275.62,275.17,275.37,2318.0,275.49,275.62,275.17,275.37,2318.0
2025-05-07 15:20:00,275.49,275.83,275.17,275.22,3698.0,275.49,275.83,275.17,275.22,3698.0
2025-05-07 15:25:00,275.07,275.07,274.09,274.4,8601.0,275.07,275.07,274.09,274.4,8601.0
2025-05-07 15:30:00,274.31,274.59,274.07,274.07,4748.0,274.31,274.59,274.07,274.07,4748.0
2025-05-07 15:35:00,273.95,274.87,273.95,274.65,3508.0,273.95,274.87,273.95,274.65,3508.0
2025-05-07 15:40:00,274.78,277.13,274.58,276.14,13736.0,274.78,277.13,274.58,276.14,13736.0
2025-05-07 15:45:00,276.39,276.51,275.75,276.01,6400.0,276.39,276.51,275.75,276.01,6400.0
2025-05-07 15:50:00,275.94,275.94,275.16,275.16,14320.0,275.94,275.94,275.16,275.16,14320.0
2025-05-07 15:55:00,275.12,276.0,274.75,275.7,53670.0,275.12,276.0,274.75,275.7,53670.0
2025-05-08 09:30:00,279.8,279.8,277.38,277.56,27075.0,279.8,279.8,277.38,277.56,27075.0
2025-05-08 09:35:00,277.77,279.66,277.77,279.63,3145.0,277.77,279.66,277.77,279.63,3145.0
2025-05-08 09:40:00,279.35,280.5,279.01,279.68,4917.0,279.35,280.5,279.01,279.68,4917.0
2025-05-08 09:45:00,279.95,279.97,279.52,279.91,2600.0,279.95,279.97,279.52,279.91,2600.0
2025-05-08 09:50:00,279.95,280.92,279.75,280.72,8573.0,279.95,280.92,279.75,280.72,8573.0
2025-05-08 09:55:00,280.63,281.46,280.58,281.46,3434.0,280.63,281.46,280.58,281.46,3434.0
2025-05-08 10:00:00,281.24,282.63,281.07,282.24,12655.0,281.24,282.63,281.07,282.24,12655.0
2025-05-08 10:05:00,282.31,282.76,281.9,281.94,5961.0,282.31,282.76,281.9,281.94,5961.0
2025-05-08 10:10:00,281.91,281.96,280.74,281.5,7503.0,281.91,281.96,280.74,281.5,7503.0
2025-05-08 10:15:00,281.5,282.53,281.2,282.37,6867.0,281.5,282.53,281.2,282.37,6867.0
2025-05-08 10:20:00,282.53,282.8,282.13,282.48,5204.0,282.53,282.8,282.13,282.48,5204.0
2025-05-08 10:25:00,282.63,283.06,282.55,283.0,13537.0,282.63,283.06,282.55,283.0,13537.0
2025-05-08 10:30:00,282.85,283.64,282.28,283.21,12915.0,282.85,283.64,282.28,283.21,12915.0
2025-05-08 10:35:00,283.27,283.79,282.88,283.07,2361.0,283.27,283.79,282.88,283.07,2361.0
2025-05-08 10:40:00,282.94,283.33,282.1,282.54,8419.0,282.94,283.33,282.1,282.54,8419.0
2025-05-08 10:45:00,282.54,282.85,282.34,282.54,7583.0,282.54,282.85,282.34,282.54,7583.0
2025-05-08 10:50:00,282.23,282.5,281.0,281.0,3847.0,282.23,282.5,281.0,281.0,3847.0
2025-05-08 10:55:00,281.11,281.5,280.78,281.5,19516.0,281.11,281.5,280.78,281.5,19516.0
2025-05-08 11:00:00,281.38,281.81,280.57,280.75,10413.0,281.38,281.81,280.57,280.75,10413.0
2025-05-08 11:05:00,280.85,280.85,280.36,280.62,3201.0,280.85,280.85,280.36,280.62,3201.0
2025-05-08 11:10:00,280.61,280.94,280.38,280.83,7408.0,280.61,280.94,280.38,280.83,7408.0
2025-05-08 11:15:00,280.78,281.71,280.78,281.68,8364.0,280.78,281.71,280.78,281.68,8364.0
2025-05-08 11:20:00,281.68,282.72,281.5,282.72,6507.0,281.68,282.72,281.5,282.72,6507.0
2025-05-08 11:25:00,282.8,283.65,282.77,283.04,4300.0,282.8,283.65,282.77,283.04,4300.0
2025-05-08 11:30:00,282.98,283.53,282.69,283.3,7834.0,282.98,283.53,282.69,283.3,7834.0
2025-05-08 11:35:00,283.3,284.56,283.11,284.05,11187.0,283.3,284.56,283.11,284.05,11187.0
2025-05-08 11:40:00,284.13,285.45,284.13,284.92,6964.0,284.13,285.45,284.13,284.92,6964.0
2025-05-08 11:45:00,285.06,285.74,285.06,285.38,5384.0,285.06,285.74,285.06,285.38,5384.0
2025-05-08 11:50:00,285.25,285.5,284.61,285.04,4340.0,285.25,285.5,284.61,285.04,4340.0
2025-05-08 11:55:00,284.98,284.98,284.24,284.44,2550.0,284.98,284.98,284.24,284.44,2550.0
2025-05-08 12:00:00,284.7,284.7,283.96,284.1,6402.0,284.7,284.7,283.96,284.1,6402.0
2025-05-08 12:05:00,284.19,284.26,283.62,284.25,1918.0,284.19,284.26,283.62,284.25,1918.0
2025-05-08 12:10:00,284.25,285.19,284.25,285.0,2950.0,284.25,285.19,284.25,285.0,2950.0
2025-05-08 12:15:00,284.66,285.08,284.49,284.97,5695.0,284.66,285.08,284.49,284.97,5695.0
2025-05-08 12:20:00,285.36,285.47,284.47,284.76,7619.0,285.36,285.47,284.47,284.76,7619.0
2025-05-08 12:25:00,284.74,285.1,284.74,284.75,2803.0,284.74,285.1,284.74,284.75,2803.0
2025-05-08 12:30:00,284.73,284.97,284.57,284.94,2815.0,284.73,284.97,284.57,284.94,2815.0
2025-05-08 12:35:00,285.03,285.66,285.03,285.54,4945.0,285.03,285.66,285.03,285.54,4945.0
2025-05-08 12:40:00,285.54,285.86,285.51,285.65,4818.0,285.54,285.86,285.51,285.65,4818.0
2025-05-08 12:45:00,285.7,285.87,285.47,285.76,2818.0,285.7,285.87,285.47,285.76,2818.0
2025-05-08 12:50:00,285.65,285.71,285.32,285.39,3320.0,285.65,285.71,285.32,285.39,3320.0
2025-05-08 12:55:00,285.3,285.83,285.3,285.83,2664.0,285.3,285.83,285.3,285.83,2664.0
2025-05-08 13:00:00,285.63,285.63,284.96,284.96,2609.0,285.63,285.63,284.96,284.96,2609.0
2025-05-08 13:05:00,284.66,284.78,284.49,284.64,10286.0,284.66,284.78,284.49,284.64,10286.0
2025-05-08 13:10:00,284.47,284.48,283.93,284.25,2392.0,284.47,284.48,283.93,284.25,2392.0
2025-05-08 13:15:00,283.96,284.12,283.5,283.68,12768.0,283.96,284.12,283.5,283.68,12768.0
2025-05-08 13:20:00,283.68,283.97,283.28,283.97,7588.0,283.68,283.97,283.28,283.97,7588.0
2025-05-08 13:25:00,283.74,283.87,283.26,283.26,3474.0,283.74,283.87,283.26,283.26,3474.0
2025-05-08 13:30:00,283.19,283.2,282.45,282.45,2974.0,283.19,283.2,282.45,282.45,2974.0
2025-05-08 13:35:00,282.12,282.54,281.74,282.48,5407.0,282.12,282.54,281.74,282.48,5407.0
2025-05-08 13:40:00,282.56,282.56,282.26,282.36,4906.0,282.56,282.56,282.26,282.36,4906.0
2025-05-08 13:45:00,282.57,282.66,282.19,282.53,5139.0,282.57,282.66,282.19,282.53,5139.0
2025-05-08 13:50:00,282.51,283.03,282.3,282.48,9423.0,282.51,283.03,282.3,282.48,9423.0
2025-05-08 13:55:00,282.37,282.41,281.57,281.71,4587.0,282.37,282.41,281.57,281.71,4587.0
2025-05-08 14:00:00,281.69,281.95,280.78,281.2,5000.0,281.69,281.95,280.78,281.2,5000.0
2025-05-08 14:05:00,281.3,281.75,281.3,281.75,2500.0,281.3,281.75,281.3,281.75,2500.0
2025-05-08 14:10:00,281.75,282.39,281.74,282.37,6552.0,281.75,282.39,281.74,282.37,6552.0
2025-05-08 14:15:00,282.21,283.01,282.2,282.8,4449.0,282.21,283.01,282.2,282.8,4449.0
2025-05-08 14:20:00,282.8,282.88,282.38,282.51,12223.0,282.8,282.88,282.38,282.51,12223.0
2025-05-08 14:25:00,282.51,282.51,281.82,281.94,4165.0,282.51,282.51,281.82,281.94,4165.0
2025-05-08 14:30:00,281.94,282.55,281.94,282.53,3325.0,281.94,282.55,281.94,282.53,3325.0
2025-05-08 14:35:00,282.81,283.2,282.61,283.14,5460.0,282.81,283.2,282.61,283.14,5460.0
2025-05-08 14:40:00,283.14,283.45,283.06,283.21,9460.0,283.14,283.45,283.06,283.21,9460.0
2025-05-08 14:45:00,283.21,283.6,283.2,283.55,6601.0,283.21,283.6,283.2,283.55,6601.0
2025-05-08 14:50:00,283.55,284.05,283.5,283.98,11480.0,283.55,284.05,283.5,283.98,11480.0
2025-05-08 14:55:00,284.03,284.03,283.17,283.29,16195.0,284.03,284.03,283.17,283.29,16195.0
2025-05-08 15:00:00,283.29,283.29,282.76,282.86,10251.0,283.29,283.29,282.76,282.86,10251.0
2025-05-08 15:05:00,282.85,283.74,282.85,283.51,7127.0,282.85,283.74,282.85,283.51,7127.0
2025-05-08 15:10:00,283.52,283.92,283.43,283.91,15680.0,283.52,283.92,283.43,283.91,15680.0
2025-05-08 15:15:00,283.85,284.08,283.57,284.07,19349.0,283.85,284.08,283.57,284.07,19349.0
2025-05-08 15:20:00,284.0,286.26,283.99,284.5,25443.0,284.0,286.26,283.99,284.5,25443.0
2025-05-08 15:25:00,284.36,284.81,284.23,284.5,3753.0,284.36,284.81,284.23,284.5,3753.0
2025-05-08 15:30:00,284.6,285.1,284.55,285.07,10558.0,284.6,285.1,284.55,285.07,10558.0
2025-05-08 15:35:00,284.94,285.09,284.29,284.36,8977.0,284.94,285.09,284.29,284.36,8977.0
2025-05-08 15:40:00,284.36,284.59,283.89,283.89,7732.0,284.36,284.59,283.89,283.89,7732.0
2025-05-08 15:45:00,283.91,284.37,283.87,284.37,5152.0,283.91,284.37,283.87,284.37,5152.0
2025-05-08 15:50:00,284.14,284.28,283.08,283.1,13007.0,284.14,284.28,283.08,283.1,13007.0
2025-05-08 15:55:00,283.03,283.1,281.89,282.27,69818.0,283.03,283.1,281.89,282.27,69818.0
2025-05-09 09:30:00,283.26,283.74,281.45,282.51,26754.0,283.26,283.74,281.45,282.51,26754.0
2025-05-09 09:35:00,282.18,282.74,281.54,282.5,13488.0,282.18,282.74,281.54,282.5,13488.0
2025-05-09 09:40:00,283.01,283.35,282.06,282.06,11693.0,283.01,283.35,282.06,282.06,11693.0
2025-05-09 09:45:00,281.74,282.22,281.47,281.47,11801.0,281.74,282.22,281.47,281.47,11801.0
2025-05-09 09:50:00,281.47,281.48,280.47,281.06,14667.0,281.47,281.48,280.47,281.06,14667.0
2025-05-09 09:55:00,281.16,281.91,280.69,281.91,7328.0,281.16,281.91,280.69,281.91,7328.0
2025-05-09 10:00:00,281.81,283.44,281.69,283.32,2605.0,281.81,283.44,281.69,283.32,2605.0
2025-05-09 10:05:00,283.25,283.96,282.94,283.79,3379.0,283.25,283.96,282.94,283.79,3379.0
2025-05-09 10:10:00,283.78,284.0,283.23,283.25,11660.0,283.78,284.0,283.23,283.25,11660.0
2025-05-09 10:15:00,283.31,283.59,283.11,283.12,9190.0,283.31,283.59,283.11,283.12,9190.0
2025-05-09 10:20:00,283.34,283.35,282.8,282.84,3200.0,283.34,283.35,282.8,282.84,3200.0
2025-05-09 10:25:00,282.57,282.84,281.45,281.72,13432.0,282.57,282.84,281.45,281.72,13432.0
2025-05-09 10:30:00,281.48,282.39,281.48,282.2,31870.0,281.48,282.39,281.48,282.2,31870.0
2025-05-09 10:35:00,281.84,281.84,280.77,281.22,11383.0,281.84,281.84,280.77,281.22,11383.0
2025-05-09 10:40:00,281.22,281.32,280.28,280.81,17888.0,281.22,281.32,280.28,280.81,17888.0
2025-05-09 10:45:00,280.82,281.45,280.65,281.08,7019.0,280.82,281.45,280.65,281.08,7019.0
2025-05-09 10:50:00,281.18,281.57,280.93,281.17,5419.0,281.18,281.57,280.93,281.17,5419.0
2025-05-09 10:55:00,281.45,282.3,281.45,282.3,1723.0,281.45,282.3,281.45,282.3,1723.0
2025-05-09 11:00:00,282.28,282.55,281.71,282.03,11055.0,282.28,282.55,281.71,282.03,11055.0
2025-05-09 11:05:00,282.03,282.39,281.81,282.12,11016.0,282.03,282.39,281.81,282.12,11016.0
2025-05-09 11:10:00,282.12,282.16,281.96,282.0,2591.0,282.12,282.16,281.96,282.0,2591.0
2025-05-09 11:15:00,282.27,282.27,281.94,282.04,2011.0,282.27,282.27,281.94,282.04,2011.0
2025-05-09 11:20:00,281.8,281.8,281.0,281.0,2698.0,281.8,281.8,281.0,281.0,2698.0
2025-05-09 11:25:00,280.91,281.2,280.65,280.95,18143.0,280.91,281.2,280.65,280.95,18143.0
2025-05-09 11:30:00,280.81,280.89,280.58,280.84,10972.0,280.81,280.89,280.58,280.84,10972.0
2025-05-09 11:35:00,280.84,281.66,280.84,281.31,25757.0,280.84,281.66,280.84,281.31,25757.0
2025-05-09 11:40:00,281.13,281.58,281.11,281.5,16144.0,281.13,281.58,281.11,281.5,16144.0
2025-05-09 11:45:00,281.53,282.37,281.37,282.3,6256.0,281.53,282.37,281.37,282.3,6256.0
2025-05-09 11:50:00,282.22,282.69,282.21,282.37,1784.0,282.22,282.69,282.21,282.37,1784.0
2025-05-09 11:55:00,282.5,282.5,281.86,282.0,1400.0,282.5,282.5,281.86,282.0,1400.0
2025-05-09 12:00:00,282.06,282.06,281.17,281.18,2735.0,282.06,282.06,281.17,281.18,2735.0
2025-05-09 12:05:00,281.12,281.16,280.7,280.78,2544.0,281.12,281.16,280.7,280.78,2544.0
2025-05-09 12:10:00,280.7,281.17,280.5,281.11,26895.0,280.7,281.17,280.5,281.11,26895.0
2025-05-09 12:15:00,281.19,281.42,281.08,281.15,5199.0,281.19,281.42,281.08,281.15,5199.0
2025-05-09 12:20:00,281.3,281.72,281.11,281.36,12670.0,281.3,281.72,281.11,281.36,12670.0
2025-05-09 12:25:00,281.93,281.99,281.68,281.68,447.0,281.93,281.99,281.68,281.68,447.0
2025-05-09 12:30:00,281.45,281.75,281.08,281.42,5407.0,281.45,281.75,281.08,281.42,5407.0
2025-05-09 12:35:00,281.49,281.58,281.19,281.58,4039.0,281.49,281.58,281.19,281.58,4039.0
2025-05-09 12:40:00,281.43,281.5,281.17,281.19,4259.0,281.43,281.5,281.17,281.19,4259.0
2025-05-09 12:45:00,281.45,281.45,280.78,280.8,1450.0,281.45,281.45,280.78,280.8,1450.0
2025-05-09 12:50:00,280.59,280.98,280.59,280.81,6620.0,280.59,280.98,280.59,280.81,6620.0
2025-05-09 12:55:00,280.98,281.02,280.81,280.9,15526.0,280.98,281.02,280.81,280.9,15526.0
2025-05-09 13:00:00,280.87,280.87,280.72,280.73,2640.0,280.87,280.87,280.72,280.73,2640.0
2025-05-09 13:05:00,280.64,281.18,280.6,280.81,6826.0,280.64,281.18,280.6,280.81,6826.0
2025-05-09 13:10:00,281.09,281.78,281.09,281.62,900.0,281.09,281.78,281.09,281.62,900.0
2025-05-09 13:15:00,281.6,281.79,281.44,281.6,14554.0,281.6,281.79,281.44,281.6,14554.0
2025-05-09 13:20:00,281.6,281.6,280.55,281.0,22895.0,281.6,281.6,280.55,281.0,22895.0
2025-05-09 13:25:00,281.3,281.31,281.0,281.28,14308.0,281.3,281.31,281.0,281.28,14308.0
2025-05-09 13:30:00,281.03,281.18,280.51,280.67,24305.0,281.03,281.18,280.51,280.67,24305.0
2025-05-09 13:35:00,280.7,280.87,280.55,280.69,23288.0,280.7,280.87,280.55,280.69,23288.0
2025-05-09 13:40:00,280.65,280.71,280.39,280.58,3975.0,280.65,280.71,280.39,280.58,3975.0
2025-05-09 13:45:00,280.59,280.94,280.42,280.94,18200.0,280.59,280.94,280.42,280.94,18200.0
2025-05-09 13:50:00,280.55,281.3,280.55,280.88,5128.0,280.55,281.3,280.55,280.88,5128.0
2025-05-09 13:55:00,280.9,281.67,280.9,281.58,7618.0,280.9,281.67,280.9,281.58,7618.0
2025-05-09 14:00:00,281.55,281.55,281.25,281.36,9578.0,281.55,281.55,281.25,281.36,9578.0
2025-05-09 14:05:00,281.28,281.67,281.19,281.29,12010.0,281.28,281.67,281.19,281.29,12010.0
2025-05-09 14:10:00,281.35,281.35,280.91,280.91,1788.0,281.35,281.35,280.91,280.91,1788.0
2025-05-09 14:15:00,280.87,281.11,280.68,280.7,3967.0,280.87,281.11,280.68,280.7,3967.0
2025-05-09 14:20:00,280.88,280.88,280.49,280.62,4180.0,280.88,280.88,280.49,280.62,4180.0
2025-05-09 14:25:00,280.65,280.85,280.6,280.72,15663.0,280.65,280.85,280.6,280.72,15663.0
2025-05-09 14:30:00,280.81,280.96,280.69,280.84,4896.0,280.81,280.96,280.69,280.84,4896.0
2025-05-09 14:35:00,280.84,280.84,280.15,280.35,32080.0,280.84,280.84,280.15,280.35,32080.0
2025-05-09 14:40:00,280.43,280.77,280.34,280.57,15791.0,280.43,280.77,280.34,280.57,15791.0
2025-05-09 14:45:00,280.53,280.72,280.51,280.72,10458.0,280.53,280.72,280.51,280.72,10458.0
2025-05-09 14:50:00,280.64,280.94,280.11,280.25,5646.0,280.64,280.94,280.11,280.25,5646.0
2025-05-09 14:55:00,280.23,280.26,279.9,279.92,7000.0,280.23,280.26,279.9,279.92,7000.0
2025-05-09 15:00:00,279.88,280.3,279.86,280.24,26916.0,279.88,280.3,279.86,280.24,26916.0
2025-05-09 15:05:00,280.24,280.76,280.24,280.56,4200.0,280.24,280.76,280.24,280.56,4200.0
2025-05-09 15:10:00,280.69,281.02,280.67,280.73,7413.0,280.69,281.02,280.67,280.73,7413.0
2025-05-09 15:15:00,280.64,280.97,280.56,280.97,3869.0,280.64,280.97,280.56,280.97,3869.0
2025-05-09 15:20:00,280.85,280.85,280.47,280.59,4004.0,280.85,280.85,280.47,280.59,4004.0
2025-05-09 15:25:00,280.71,281.6,280.57,281.17,6976.0,280.71,281.6,280.57,281.17,6976.0
2025-05-09 15:30:00,281.28,281.28,280.74,281.09,11982.0,281.28,281.28,280.74,281.09,11982.0
2025-05-09 15:35:00,281.25,281.4,281.19,281.19,3302.0,281.25,281.4,281.19,281.19,3302.0
2025-05-09 15:40:00,281.3,281.77,280.91,281.08,8326.0,281.3,281.77,280.91,281.08,8326.0
2025-05-09 15:45:00,281.17,281.26,280.75,280.89,4259.0,281.17,281.26,280.75,280.89,4259.0
2025-05-09 15:50:00,280.89,281.0,279.93,280.65,46538.0,280.89,281.0,279.93,280.65,46538.0
2025-05-09 15:55:00,280.38,280.38,279.58,279.76,45745.0,280.38,280.38,279.58,279.76,45745.0
2025-05-12 09:30:00,297.98,309.75,297.97,308.5,263592.0,297.98,309.75,297.97,308.5,263592.0
2025-05-12 09:35:00,309.8,309.82,306.75,307.38,76341.0,309.8,309.82,306.75,307.38,76341.0
2025-05-12 09:40:00,307.43,308.19,305.39,305.68,64149.0,307.43,308.19,305.39,305.68,64149.0
2025-05-12 09:45:00,305.68,306.04,301.61,302.38,48385.0,305.68,306.04,301.61,302.38,48385.0
2025-05-12 09:50:00,302.38,303.33,300.64,302.27,73796.0,302.38,303.33,300.64,302.27,73796.0
2025-05-12 09:55:00,302.44,303.33,301.51,303.26,34719.0,302.44,303.33,301.51,303.26,34719.0
2025-05-12 10:00:00,303.64,305.6,303.63,305.21,25044.0,303.64,305.6,303.63,305.21,25044.0
2025-05-12 10:05:00,305.3,306.2,303.89,304.0,12875.0,305.3,306.2,303.89,304.0,12875.0
2025-05-12 10:10:00,303.74,305.89,303.64,305.05,18902.0,303.74,305.89,303.64,305.05,18902.0
2025-05-12 10:15:00,304.91,305.15,304.37,305.04,22517.0,304.91,305.15,304.37,305.04,22517.0
2025-05-12 10:20:00,305.1,305.26,304.04,304.56,17445.0,305.1,305.26,304.04,304.56,17445.0
2025-05-12 10:25:00,304.33,304.33,302.57,302.82,15924.0,304.33,304.33,302.57,302.82,15924.0
2025-05-12 10:30:00,302.82,302.91,301.69,302.01,40079.0,302.82,302.91,301.69,302.01,40079.0
2025-05-12 10:35:00,302.01,302.02,300.49,301.61,13798.0,302.01,302.02,300.49,301.61,13798.0
2025-05-12 10:40:00,301.63,303.12,301.63,301.83,10877.0,301.63,303.12,301.63,301.83,10877.0
2025-05-12 10:45:00,302.3,302.92,301.65,302.44,15236.0,302.3,302.92,301.65,302.44,15236.0
2025-05-12 10:50:00,302.7,303.28,302.5,303.28,6140.0,302.7,303.28,302.5,303.28,6140.0
2025-05-12 10:55:00,303.13,303.13,301.33,301.84,10065.0,303.13,303.13,301.33,301.84,10065.0
2025-05-12 11:00:00,301.84,302.04,301.32,301.69,5177.0,301.84,302.04,301.32,301.69,5177.0
2025-05-12 11:05:00,301.71,301.71,299.74,299.93,8208.0,301.71,301.71,299.74,299.93,8208.0
2025-05-12 11:10:00,299.68,300.34,299.0,299.33,6068.0,299.68,300.34,299.0,299.33,6068.0
2025-05-12 11:15:00,299.06,300.08,299.06,299.62,7978.0,299.06,300.08,299.06,299.62,7978.0
2025-05-12 11:20:00,299.52,300.5,299.48,300.5,16586.0,299.52,300.5,299.48,300.5,16586.0
2025-05-12 11:25:00,300.31,300.55,300.0,300.47,4690.0,300.31,300.55,300.0,300.47,4690.0
2025-05-12 11:30:00,300.45,300.75,299.7,300.59,18583.0,300.45,300.75,299.7,300.59,18583.0
2025-05-12 11:35:00,300.55,300.79,300.12,300.32,3563.0,300.55,300.79,300.12,300.32,3563.0
2025-05-12 11:40:00,300.28,300.63,299.69,300.63,7577.0,300.28,300.63,299.69,300.63,7577.0
2025-05-12 11:45:00,300.63,300.63,300.23,300.32,10993.0,300.63,300.63,300.23,300.32,10993.0
2025-05-12 11:50:00,300.07,300.61,299.06,299.6,4992.0,300.07,300.61,299.06,299.6,4992.0
2025-05-12 11:55:00,299.98,300.0,299.56,299.74,5726.0,299.98,300.0,299.56,299.74,5726.0
2025-05-12 12:00:00,299.99,300.63,299.79,300.52,3753.0,299.99,300.63,299.79,300.52,3753.0
2025-05-12 12:05:00,300.7,301.04,300.53,301.04,5792.0,300.7,301.04,300.53,301.04,5792.0
2025-05-12 12:10:00,301.11,301.46,300.71,301.46,10020.0,301.11,301.46,300.71,301.46,10020.0
2025-05-12 12:15:00,301.45,302.07,301.45,301.67,8528.0,301.45,302.07,301.45,301.67,8528.0
2025-05-12 12:20:00,301.45,301.82,301.17,301.38,2246.0,301.45,301.82,301.17,301.38,2246.0
2025-05-12 12:25:00,301.6,302.0,301.0,301.0,5221.0,301.6,302.0,301.0,301.0,5221.0
2025-05-12 12:30:00,300.95,301.87,300.95,301.8,7705.0,300.95,301.87,300.95,301.8,7705.0
2025-05-12 12:35:00,301.74,301.92,300.89,300.89,4610.0,301.74,301.92,300.89,300.89,4610.0
2025-05-12 12:40:00,301.05,301.41,300.92,301.27,2900.0,301.05,301.41,300.92,301.27,2900.0
2025-05-12 12:45:00,301.16,301.57,301.03,301.45,6688.0,301.16,301.57,301.03,301.45,6688.0
2025-05-12 12:50:00,301.45,301.73,301.14,301.57,8291.0,301.45,301.73,301.14,301.57,8291.0
2025-05-12 12:55:00,301.57,301.68,301.1,301.4,6917.0,301.57,301.68,301.1,301.4,6917.0
2025-05-12 13:00:00,301.26,301.27,300.93,301.13,1800.0,301.26,301.27,300.93,301.13,1800.0
2025-05-12 13:05:00,301.13,301.54,301.05,301.36,7370.0,301.13,301.54,301.05,301.36,7370.0
2025-05-12 13:10:00,301.34,301.63,300.97,301.36,8429.0,301.34,301.63,300.97,301.36,8429.0
2025-05-12 13:15:00,301.19,301.39,300.87,300.87,9215.0,301.19,301.39,300.87,300.87,9215.0
2025-05-12 13:20:00,300.67,301.11,300.42,300.88,15853.0,300.67,301.11,300.42,300.88,15853.0
2025-05-12 13:25:00,300.88,301.89,300.87,301.82,6351.0,300.88,301.89,300.87,301.82,6351.0
2025-05-12 13:30:00,301.73,302.0,301.24,301.34,5393.0,301.73,302.0,301.24,301.34,5393.0
2025-05-12 13:35:00,301.2,301.36,301.04,301.18,3684.0,301.2,301.36,301.04,301.18,3684.0
2025-05-12 13:40:00,301.18,301.18,300.7,300.7,3062.0,301.18,301.18,300.7,300.7,3062.0
2025-05-12 13:45:00,300.52,301.23,300.52,300.7,6751.0,300.52,301.23,300.52,300.7,6751.0
2025-05-12 13:50:00,301.12,301.14,301.05,301.09,1140.0,301.12,301.14,301.05,301.09,1140.0
2025-05-12 13:55:00,301.09,301.86,300.99,301.63,15303.0,301.09,301.86,300.99,301.63,15303.0
2025-05-12 14:00:00,302.0,302.29,301.8,302.0,2908.0,302.0,302.29,301.8,302.0,2908.0
2025-05-12 14:05:00,302.17,302.26,301.31,301.35,6104.0,302.17,302.26,301.31,301.35,6104.0
2025-05-12 14:10:00,301.38,301.71,301.14,301.69,5635.0,301.38,301.71,301.14,301.69,5635.0
2025-05-12 14:15:00,301.55,302.01,301.55,302.01,6196.0,301.55,302.01,301.55,302.01,6196.0
2025-05-12 14:20:00,302.01,302.01,301.56,301.8,1618.0,302.01,302.01,301.56,301.8,1618.0
2025-05-12 14:25:00,301.56,301.97,301.52,301.79,4235.0,301.56,301.97,301.52,301.79,4235.0
2025-05-12 14:30:00,301.96,302.15,301.68,301.83,5434.0,301.96,302.15,301.68,301.83,5434.0
2025-05-12 14:35:00,302.2,302.39,301.91,302.15,3246.0,302.2,302.39,301.91,302.15,3246.0
2025-05-12 14:40:00,302.2,302.37,301.42,301.69,5271.0,302.2,302.37,301.42,301.69,5271.0
2025-05-12 14:45:00,301.9,302.08,301.73,301.79,3612.0,301.9,302.08,301.73,301.79,3612.0
2025-05-12 14:50:00,301.82,301.9,301.5,301.81,2400.0,301.82,301.9,301.5,301.81,2400.0
2025-05-12 14:55:00,301.67,302.04,301.51,301.51,2393.0,301.67,302.04,301.51,301.51,2393.0
2025-05-12 15:00:00,301.5,302.04,301.44,302.0,8143.0,301.5,302.04,301.44,302.0,8143.0
2025-05-12 15:05:00,301.85,302.71,301.82,302.38,8211.0,301.85,302.71,301.82,302.38,8211.0
2025-05-12 15:10:00,302.49,302.5,301.93,302.04,5086.0,302.49,302.5,301.93,302.04,5086.0
2025-05-12 15:15:00,301.82,302.78,301.82,302.38,10682.0,301.82,302.78,301.82,302.38,10682.0
2025-05-12 15:20:00,302.51,303.07,302.44,302.73,7772.0,302.51,303.07,302.44,302.73,7772.0
2025-05-12 15:25:00,302.69,302.75,302.36,302.38,3614.0,302.69,302.75,302.36,302.38,3614.0
2025-05-12 15:30:00,302.31,303.04,302.31,302.91,4806.0,302.31,303.04,302.31,302.91,4806.0
2025-05-12 15:35:00,302.93,303.11,302.3,302.47,12531.0,302.93,303.11,302.3,302.47,12531.0
2025-05-12 15:40:00,302.51,302.77,302.4,302.77,6900.0,302.51,302.77,302.4,302.77,6900.0
2025-05-12 15:45:00,302.81,303.36,302.38,303.16,9959.0,302.81,303.36,302.38,303.16,9959.0
2025-05-12 15:50:00,303.11,304.55,303.09,304.42,17076.0,303.11,304.55,303.09,304.42,17076.0
2025-05-12 15:55:00,304.18,304.24,303.69,304.2,55053.0,304.18,304.24,303.69,304.2,55053.0
2025-05-13 09:30:00,308.72,308.72,305.8,306.5,41885.0,308.72,308.72,305.8,306.5,41885.0
2025-05-13 09:35:00,306.58,307.43,305.21,305.59,19659.0,306.58,307.43,305.21,305.59,19659.0
2025-05-13 09:40:00,305.64,305.78,304.87,305.08,18222.0,305.64,305.78,304.87,305.08,18222.0
2025-05-13 09:45:00,305.19,306.26,305.18,306.05,13254.0,305.19,306.26,305.18,306.05,13254.0
2025-05-13 09:50:00,306.35,307.58,306.03,307.13,12327.0,306.35,307.58,306.03,307.13,12327.0
2025-05-13 09:55:00,307.23,308.7,306.51,308.36,16454.0,307.23,308.7,306.51,308.36,16454.0
2025-05-13 10:00:00,308.49,310.39,308.31,309.43,27918.0,308.49,310.39,308.31,309.43,27918.0
2025-05-13 10:05:00,309.13,309.86,309.13,309.38,6888.0,309.13,309.86,309.13,309.38,6888.0
2025-05-13 10:10:00,309.38,309.59,308.64,309.59,5869.0,309.38,309.59,308.64,309.59,5869.0
2025-05-13 10:15:00,309.38,310.62,309.01,310.19,16035.0,309.38,310.62,309.01,310.19,16035.0
2025-05-13 10:20:00,310.11,310.33,309.46,310.14,18049.0,310.11,310.33,309.46,310.14,18049.0
2025-05-13 10:25:00,310.0,310.29,309.35,309.48,16688.0,310.0,310.29,309.35,309.48,16688.0
2025-05-13 10:30:00,309.68,310.31,309.46,310.31,2416.0,309.68,310.31,309.46,310.31,2416.0
2025-05-13 10:35:00,310.38,310.94,310.32,310.53,2938.0,310.38,310.94,310.32,310.53,2938.0
2025-05-13 10:40:00,310.62,310.73,309.19,309.19,10934.0,310.62,310.73,309.19,309.19,10934.0
2025-05-13 10:45:00,309.34,309.7,308.23,308.23,10554.0,309.34,309.7,308.23,308.23,10554.0
2025-05-13 10:50:00,308.43,310.09,308.41,309.84,7550.0,308.43,310.09,308.41,309.84,7550.0
2025-05-13 10:55:00,309.81,310.43,309.54,310.26,2352.0,309.81,310.43,309.54,310.26,2352.0
2025-05-13 11:00:00,309.98,310.37,309.7,310.06,7029.0,309.98,310.37,309.7,310.06,7029.0
2025-05-13 11:05:00,309.89,310.07,309.74,309.96,2462.0,309.89,310.07,309.74,309.96,2462.0
2025-05-13 11:10:00,309.92,311.22,309.83,310.99,14635.0,309.92,311.22,309.83,310.99,14635.0
2025-05-13 11:15:00,311.27,311.51,310.83,311.15,5229.0,311.27,311.51,310.83,311.15,5229.0
2025-05-13 11:20:00,311.03,311.03,310.19,310.19,4193.0,311.03,311.03,310.19,310.19,4193.0
2025-05-13 11:25:00,310.59,311.32,310.31,310.92,7486.0,310.59,311.32,310.31,310.92,7486.0
2025-05-13 11:30:00,310.78,311.03,310.58,310.67,6909.0,310.78,311.03,310.58,310.67,6909.0
2025-05-13 11:35:00,310.51,310.92,310.45,310.73,2648.0,310.51,310.92,310.45,310.73,2648.0
2025-05-13 11:40:00,310.66,310.85,310.2,310.7,16786.0,310.66,310.85,310.2,310.7,16786.0
2025-05-13 11:45:00,310.66,311.63,310.65,311.17,10199.0,310.66,311.63,310.65,311.17,10199.0
2025-05-13 11:50:00,311.0,311.84,310.97,311.45,2731.0,311.0,311.84,310.97,311.45,2731.0
2025-05-13 11:55:00,311.17,311.44,310.57,310.57,5536.0,311.17,311.44,310.57,310.57,5536.0
2025-05-13 12:00:00,310.62,310.66,309.95,309.95,17035.0,310.62,310.66,309.95,309.95,17035.0
2025-05-13 12:05:00,309.98,310.4,309.51,310.39,7809.0,309.98,310.4,309.51,310.39,7809.0
2025-05-13 12:10:00,310.25,310.41,310.09,310.28,1928.0,310.25,310.41,310.09,310.28,1928.0
2025-05-13 12:15:00,310.33,310.88,310.16,310.54,6783.0,310.33,310.88,310.16,310.54,6783.0
2025-05-13 12:20:00,310.63,310.96,310.63,310.96,2749.0,310.63,310.96,310.63,310.96,2749.0
2025-05-13 12:25:00,310.94,311.1,310.81,311.0,4620.0,310.94,311.1,310.81,311.0,4620.0
2025-05-13 12:30:00,310.84,310.93,309.95,310.13,5759.0,310.84,310.93,309.95,310.13,5759.0
2025-05-13 12:35:00,309.96,310.67,309.94,310.67,5031.0,309.96,310.67,309.94,310.67,5031.0
2025-05-13 12:40:00,310.87,310.87,310.47,310.47,1479.0,310.87,310.87,310.47,310.47,1479.0
2025-05-13 12:45:00,310.61,311.14,310.44,310.75,9372.0,310.61,311.14,310.44,310.75,9372.0
2025-05-13 12:50:00,310.63,310.7,309.98,310.06,7020.0,310.63,310.7,309.98,310.06,7020.0
2025-05-13 12:55:00,310.06,310.3,309.36,309.65,11971.0,310.06,310.3,309.36,309.65,11971.0
2025-05-13 13:00:00,309.78,309.79,309.27,309.61,4662.0,309.78,309.79,309.27,309.61,4662.0
2025-05-13 13:05:00,309.51,309.86,309.31,309.82,9461.0,309.51,309.86,309.31,309.82,9461.0
2025-05-13 13:10:00,309.8,309.83,309.52,309.6,3042.0,309.8,309.83,309.52,309.6,3042.0
2025-05-13 13:15:00,309.54,310.01,309.54,309.76,2398.0,309.54,310.01,309.54,309.76,2398.0
2025-05-13 13:20:00,309.76,309.99,309.64,309.69,8933.0,309.76,309.99,309.64,309.69,8933.0
2025-05-13 13:25:00,309.62,309.89,309.62,309.79,1631.0,309.62,309.89,309.62,309.79,1631.0
2025-05-13 13:30:00,309.78,310.17,309.76,310.0,6069.0,309.78,310.17,309.76,310.0,6069.0
2025-05-13 13:35:00,310.18,310.29,310.0,310.11,6266.0,310.18,310.29,310.0,310.11,6266.0
2025-05-13 13:40:00,310.11,310.29,309.78,309.78,3142.0,310.11,310.29,309.78,309.78,3142.0
2025-05-13 13:45:00,310.07,310.28,309.88,309.91,3775.0,310.07,310.28,309.88,309.91,3775.0
2025-05-13 13:50:00,309.74,309.74,309.49,309.49,1207.0,309.74,309.74,309.49,309.49,1207.0
2025-05-13 13:55:00,309.6,309.66,309.38,309.45,3497.0,309.6,309.66,309.38,309.45,3497.0
2025-05-13 14:00:00,309.62,310.07,309.57,310.06,6212.0,309.62,310.07,309.57,310.06,6212.0
2025-05-13 14:05:00,310.06,310.2,309.36,309.62,6782.0,310.06,310.2,309.36,309.62,6782.0
2025-05-13 14:10:00,309.47,310.61,309.47,310.37,6714.0,309.47,310.61,309.47,310.37,6714.0
2025-05-13 14:15:00,310.41,311.19,310.3,311.19,6178.0,310.41,311.19,310.3,311.19,6178.0
2025-05-13 14:20:00,311.19,311.19,310.95,311.05,4175.0,311.19,311.19,310.95,311.05,4175.0
2025-05-13 14:25:00,311.06,311.4,311.06,311.14,2592.0,311.06,311.4,311.06,311.14,2592.0
2025-05-13 14:30:00,311.13,311.26,310.84,311.03,4028.0,311.13,311.26,310.84,311.03,4028.0
2025-05-13 14:35:00,310.86,311.43,310.86,311.43,3692.0,310.86,311.43,310.86,311.43,3692.0
2025-05-13 14:40:00,311.43,311.43,310.92,311.14,5712.0,311.43,311.43,310.92,311.14,5712.0
2025-05-13 14:45:00,311.16,311.16,310.54,310.76,4980.0,311.16,311.16,310.54,310.76,4980.0
2025-05-13 14:50:00,310.74,310.92,310.56,310.92,3208.0,310.74,310.92,310.56,310.92,3208.0
2025-05-13 14:55:00,310.85,311.7,310.8,311.7,4597.0,310.85,311.7,310.8,311.7,4597.0
2025-05-13 15:00:00,311.69,311.73,311.2,311.25,3580.0,311.69,311.73,311.2,311.25,3580.0
2025-05-13 15:05:00,311.19,311.46,311.16,311.36,5660.0,311.19,311.46,311.16,311.36,5660.0
2025-05-13 15:10:00,311.39,311.65,311.33,311.57,13071.0,311.39,311.65,311.33,311.57,13071.0
2025-05-13 15:15:00,311.61,311.64,311.41,311.63,3282.0,311.61,311.64,311.41,311.63,3282.0
2025-05-13 15:20:00,311.66,311.79,311.28,311.36,8672.0,311.66,311.79,311.28,311.36,8672.0
2025-05-13 15:25:00,311.25,311.69,311.25,311.29,11190.0,311.25,311.69,311.25,311.29,11190.0
2025-05-13 15:30:00,311.26,311.49,310.91,311.27,14193.0,311.26,311.49,310.91,311.27,14193.0
2025-05-13 15:35:00,311.31,311.66,311.19,311.33,13708.0,311.31,311.66,311.19,311.33,13708.0
2025-05-13 15:40:00,311.3,311.3,310.6,310.94,7656.0,311.3,311.3,310.6,310.94,7656.0
2025-05-13 15:45:00,310.91,310.98,310.33,310.83,6307.0,310.91,310.98,310.33,310.83,6307.0
2025-05-13 15:50:00,310.88,311.08,310.23,310.52,20958.0,310.88,311.08,310.23,310.52,20958.0
2025-05-13 15:55:00,310.47,310.82,310.28,310.61,46877.0,310.47,310.82,310.28,310.61,46877.0
2025-05-14 09:30:00,310.78,312.0,309.81,310.5,33445.0,310.78,312.0,309.81,310.5,33445.0
2025-05-14 09:35:00,311.02,314.37,311.02,313.9,20610.0,311.02,314.37,311.02,313.9,20610.0
2025-05-14 09:40:00,313.87,316.45,313.87,315.98,13294.0,313.87,316.45,313.87,315.98,13294.0
2025-05-14 09:45:00,316.1,316.1,313.89,315.21,13560.0,316.1,316.1,313.89,315.21,13560.0
2025-05-14 09:50:00,314.71,314.99,314.16,314.79,3996.0,314.71,314.99,314.16,314.79,3996.0
2025-05-14 09:55:00,315.02,315.46,314.47,314.81,14378.0,315.02,315.46,314.47,314.81,14378.0
2025-05-14 10:00:00,314.81,317.32,314.56,317.0,17511.0,314.81,317.32,314.56,317.0,17511.0
2025-05-14 10:05:00,316.99,317.43,316.7,316.88,17653.0,316.99,317.43,316.7,316.88,17653.0
2025-05-14 10:10:00,316.65,316.79,315.5,316.48,3043.0,316.65,316.79,315.5,316.48,3043.0
2025-05-14 10:15:00,316.11,316.29,315.53,316.04,12057.0,316.11,316.29,315.53,316.04,12057.0
2025-05-14 10:20:00,316.04,316.63,315.72,315.87,11252.0,316.04,316.63,315.72,315.87,11252.0
2025-05-14 10:25:00,315.85,316.07,314.51,314.51,8420.0,315.85,316.07,314.51,314.51,8420.0
2025-05-14 10:30:00,314.61,317.66,314.51,317.5,18183.0,314.61,317.66,314.51,317.5,18183.0
2025-05-14 10:35:00,317.5,318.27,316.97,317.02,17789.0,317.5,318.27,316.97,317.02,17789.0
2025-05-14 10:40:00,317.36,317.81,316.79,317.81,2934.0,317.36,317.81,316.79,317.81,2934.0
2025-05-14 10:45:00,317.41,318.0,317.19,317.72,4630.0,317.41,318.0,317.19,317.72,4630.0
2025-05-14 10:50:00,317.74,317.74,317.16,317.46,16952.0,317.74,317.74,317.16,317.46,16952.0
2025-05-14 10:55:00,317.73,317.79,316.54,316.96,5512.0,317.73,317.79,316.54,316.96,5512.0
2025-05-14 11:00:00,317.14,317.36,316.13,316.24,17322.0,317.14,317.36,316.13,316.24,17322.0
2025-05-14 11:05:00,316.29,316.48,315.66,316.44,4558.0,316.29,316.48,315.66,316.44,4558.0
2025-05-14 11:10:00,316.67,316.97,316.3,316.82,2678.0,316.67,316.97,316.3,316.82,2678.0
2025-05-14 11:15:00,317.0,317.64,316.76,317.51,6820.0,317.0,317.64,316.76,317.51,6820.0
2025-05-14 11:20:00,317.51,318.23,317.19,318.19,4905.0,317.51,318.23,317.19,318.19,4905.0
2025-05-14 11:25:00,318.19,318.19,317.5,317.69,9565.0,318.19,318.19,317.5,317.69,9565.0
2025-05-14 11:30:00,317.67,318.34,317.52,318.09,5438.0,317.67,318.34,317.52,318.09,5438.0
2025-05-14 11:35:00,318.21,318.22,317.57,317.96,3878.0,318.21,318.22,317.57,317.96,3878.0
2025-05-14 11:40:00,317.8,318.05,317.6,317.6,10680.0,317.8,318.05,317.6,317.6,10680.0
2025-05-14 11:45:00,317.61,318.81,317.61,318.72,6336.0,317.61,318.81,317.61,318.72,6336.0
2025-05-14 11:50:00,318.68,318.75,318.33,318.75,2680.0,318.68,318.75,318.33,318.75,2680.0
2025-05-14 11:55:00,318.83,319.06,318.67,318.7,5214.0,318.83,319.06,318.67,318.7,5214.0
2025-05-14 12:00:00,318.81,319.03,318.8,318.8,2079.0,318.81,319.03,318.8,318.8,2079.0
2025-05-14 12:05:00,318.81,319.08,318.04,318.17,4417.0,318.81,319.08,318.04,318.17,4417.0
2025-05-14 12:10:00,318.49,318.66,318.39,318.53,2000.0,318.49,318.66,318.39,318.53,2000.0
2025-05-14 12:15:00,318.65,318.99,318.21,318.37,4202.0,318.65,318.99,318.21,318.37,4202.0
2025-05-14 12:20:00,318.28,318.28,317.92,318.0,2915.0,318.28,318.28,317.92,318.0,2915.0
2025-05-14 12:25:00,318.02,318.1,317.7,317.77,2730.0,318.02,318.1,317.7,317.77,2730.0
2025-05-14 12:30:00,317.81,318.59,317.8,318.26,3313.0,317.81,318.59,317.8,318.26,3313.0
2025-05-14 12:35:00,318.17,318.44,317.28,317.3,3596.0,318.17,318.44,317.28,317.3,3596.0
2025-05-14 12:40:00,317.3,317.5,317.0,317.5,3445.0,317.3,317.5,317.0,317.5,3445.0
2025-05-14 12:45:00,317.5,317.62,317.49,317.5,795.0,317.5,317.62,317.49,317.5,795.0
2025-05-14 12:50:00,317.66,318.2,317.65,317.89,3364.0,317.66,318.2,317.65,317.89,3364.0
2025-05-14 12:55:00,317.76,318.26,317.76,318.03,1622.0,317.76,318.26,317.76,318.03,1622.0
2025-05-14 13:00:00,318.09,318.2,317.58,318.2,9014.0,318.09,318.2,317.58,318.2,9014.0
2025-05-14 13:05:00,317.75,317.95,317.57,317.57,1228.0,317.75,317.95,317.57,317.57,1228.0
2025-05-14 13:10:00,317.43,317.52,317.02,317.24,3844.0,317.43,317.52,317.02,317.24,3844.0
2025-05-14 13:15:00,317.48,317.61,317.05,317.54,3586.0,317.48,317.61,317.05,317.54,3586.0
2025-05-14 13:20:00,317.53,317.53,316.68,316.95,5159.0,317.53,317.53,316.68,316.95,5159.0
2025-05-14 13:25:00,316.92,317.36,316.86,317.18,2222.0,316.92,317.36,316.86,317.18,2222.0
2025-05-14 13:30:00,317.34,317.83,317.17,317.43,4324.0,317.34,317.83,317.17,317.43,4324.0
2025-05-14 13:35:00,317.53,317.65,317.26,317.5,1430.0,317.53,317.65,317.26,317.5,1430.0
2025-05-14 13:40:00,317.27,317.32,317.02,317.31,2200.0,317.27,317.32,317.02,317.31,2200.0
2025-05-14 13:45:00,317.31,317.56,317.13,317.48,1917.0,317.31,317.56,317.13,317.48,1917.0
2025-05-14 13:50:00,317.46,317.67,316.97,317.17,3335.0,317.46,317.67,316.97,317.17,3335.0
2025-05-14 13:55:00,317.25,317.61,317.25,317.56,1552.0,317.25,317.61,317.25,317.56,1552.0
2025-05-14 14:00:00,317.42,317.42,316.97,317.15,6034.0,317.42,317.42,316.97,317.15,6034.0
2025-05-14 14:05:00,316.98,317.45,316.77,316.98,3592.0,316.98,317.45,316.77,316.98,3592.0
2025-05-14 14:10:00,317.0,317.01,316.29,316.29,3442.0,317.0,317.01,316.29,316.29,3442.0
2025-05-14 14:15:00,316.31,316.49,316.06,316.49,4250.0,316.31,316.49,316.06,316.49,4250.0
2025-05-14 14:20:00,316.52,316.7,316.38,316.38,1702.0,316.52,316.7,316.38,316.38,1702.0
2025-05-14 14:25:00,316.42,316.52,316.24,316.4,2582.0,316.42,316.52,316.24,316.4,2582.0
2025-05-14 14:30:00,316.19,316.76,316.15,316.76,5737.0,316.19,316.76,316.15,316.76,5737.0
2025-05-14 14:35:00,316.71,316.74,316.12,316.25,2809.0,316.71,316.74,316.12,316.25,2809.0
2025-05-14 14:40:00,316.37,316.47,316.23,316.29,1558.0,316.37,316.47,316.23,316.29,1558.0
2025-05-14 14:45:00,316.11,317.16,316.11,317.16,10606.0,316.11,317.16,316.11,317.16,10606.0
2025-05-14 14:50:00,317.18,318.37,317.06,317.79,20314.0,317.18,318.37,317.06,317.79,20314.0
2025-05-14 14:55:00,317.67,318.38,317.41,318.38,7493.0,317.67,318.38,317.41,318.38,7493.0
2025-05-14 15:00:00,318.27,318.62,318.22,318.41,13815.0,318.27,318.62,318.22,318.41,13815.0
2025-05-14 15:05:00,318.47,318.74,318.09,318.39,8194.0,318.47,318.74,318.09,318.39,8194.0
2025-05-14 15:10:00,318.47,318.57,318.02,318.19,8732.0,318.47,318.57,318.02,318.19,8732.0
2025-05-14 15:15:00,318.29,318.5,318.01,318.13,5313.0,318.29,318.5,318.01,318.13,5313.0
2025-05-14 15:20:00,318.4,318.4,317.8,317.89,11671.0,318.4,318.4,317.8,317.89,11671.0
2025-05-14 15:25:00,317.77,317.96,317.47,317.49,10591.0,317.77,317.96,317.47,317.49,10591.0
2025-05-14 15:30:00,317.5,317.85,317.2,317.25,7593.0,317.5,317.85,317.2,317.25,7593.0
2025-05-14 15:35:00,317.32,317.47,316.85,316.87,10452.0,317.32,317.47,316.85,316.87,10452.0
2025-05-14 15:40:00,316.73,317.02,316.28,316.47,11841.0,316.73,317.02,316.28,316.47,11841.0
2025-05-14 15:45:00,316.47,316.55,315.79,316.02,21431.0,316.47,316.55,315.79,316.02,21431.0
2025-05-14 15:50:00,316.02,316.43,314.68,315.36,52389.0,316.02,316.43,314.68,315.36,52389.0
2025-05-14 15:55:00,315.57,316.23,315.42,316.03,50888.0,315.57,316.23,315.42,316.03,50888.0
2025-05-15 09:30:00,313.86,316.0,313.0,315.9,18925.0,313.86,316.0,313.0,315.9,18925.0
2025-05-15 09:35:00,315.63,317.21,315.25,315.63,9503.0,315.63,317.21,315.25,315.63,9503.0
2025-05-15 09:40:00,315.55,316.17,315.21,315.86,4291.0,315.55,316.17,315.21,315.86,4291.0
2025-05-15 09:45:00,315.22,315.45,314.91,314.92,4701.0,315.22,315.45,314.91,314.92,4701.0
2025-05-15 09:50:00,315.06,315.46,314.86,315.16,5642.0,315.06,315.46,314.86,315.16,5642.0
2025-05-15 09:55:00,315.18,315.45,314.48,314.72,8879.0,315.18,315.45,314.48,314.72,8879.0
2025-05-15 10:00:00,315.03,316.45,314.99,316.4,7836.0,315.03,316.45,314.99,316.4,7836.0
2025-05-15 10:05:00,316.2,316.38,315.23,315.3,7301.0,316.2,316.38,315.23,315.3,7301.0
2025-05-15 10:10:00,315.11,315.11,314.03,314.37,5881.0,315.11,315.11,314.03,314.37,5881.0
2025-05-15 10:15:00,314.45,314.7,314.02,314.69,8566.0,314.45,314.7,314.02,314.69,8566.0
2025-05-15 10:20:00,314.7,315.38,314.37,314.74,4183.0,314.7,315.38,314.37,314.74,4183.0
2025-05-15 10:25:00,314.63,314.63,313.5,313.64,5179.0,314.63,314.63,313.5,313.64,5179.0
2025-05-15 10:30:00,313.84,313.98,313.04,313.14,9801.0,313.84,313.98,313.04,313.14,9801.0
2025-05-15 10:35:00,313.13,313.93,312.35,313.74,18156.0,313.13,313.93,312.35,313.74,18156.0
2025-05-15 10:40:00,313.8,314.73,313.6,314.63,8006.0,313.8,314.73,313.6,314.63,8006.0
2025-05-15 10:45:00,315.0,315.45,314.77,314.77,5453.0,315.0,315.45,314.77,314.77,5453.0
2025-05-15 10:50:00,314.98,315.83,314.84,314.89,3831.0,314.98,315.83,314.84,314.89,3831.0
2025-05-15 10:55:00,314.83,315.13,314.28,314.29,7491.0,314.83,315.13,314.28,314.29,7491.0
2025-05-15 11:00:00,314.28,315.55,314.27,315.55,4630.0,314.28,315.55,314.27,315.55,4630.0
2025-05-15 11:05:00,315.52,316.36,315.15,316.36,4121.0,315.52,316.36,315.15,316.36,4121.0
2025-05-15 11:10:00,316.24,316.69,316.24,316.42,4808.0,316.24,316.69,316.24,316.42,4808.0
2025-05-15 11:15:00,316.5,316.86,316.36,316.65,10904.0,316.5,316.86,316.36,316.65,10904.0
2025-05-15 11:20:00,316.52,317.05,316.38,316.91,4565.0,316.52,317.05,316.38,316.91,4565.0
2025-05-15 11:25:00,316.86,317.44,316.72,317.44,3617.0,316.86,317.44,316.72,317.44,3617.0
2025-05-15 11:30:00,317.37,317.52,317.29,317.46,1646.0,317.37,317.52,317.29,317.46,1646.0
2025-05-15 11:35:00,317.62,318.48,317.62,317.8,10250.0,317.62,318.48,317.62,317.8,10250.0
2025-05-15 11:40:00,317.85,318.7,317.85,318.7,2334.0,317.85,318.7,317.85,318.7,2334.0
2025-05-15 11:45:00,318.92,318.96,318.78,318.78,1900.0,318.92,318.96,318.78,318.78,1900.0
2025-05-15 11:50:00,318.75,318.75,318.04,318.08,2181.0,318.75,318.75,318.04,318.08,2181.0
2025-05-15 11:55:00,318.25,318.47,318.0,318.01,5164.0,318.25,318.47,318.0,318.01,5164.0
2025-05-15 12:00:00,318.5,318.72,318.25,318.56,1920.0,318.5,318.72,318.25,318.56,1920.0
2025-05-15 12:05:00,318.46,319.01,318.45,319.0,1941.0,318.46,319.01,318.45,319.0,1941.0
2025-05-15 12:10:00,318.73,318.73,318.11,318.11,5177.0,318.73,318.73,318.11,318.11,5177.0
2025-05-15 12:15:00,318.13,318.32,318.06,318.22,1822.0,318.13,318.32,318.06,318.22,1822.0
2025-05-15 12:20:00,318.22,318.22,318.01,318.02,907.0,318.22,318.22,318.01,318.02,907.0
2025-05-15 12:25:00,317.92,318.27,317.73,318.27,1905.0,317.92,318.27,317.73,318.27,1905.0
2025-05-15 12:30:00,318.27,318.68,318.26,318.68,2215.0,318.27,318.68,318.26,318.68,2215.0
2025-05-15 12:35:00,318.62,318.9,318.59,318.64,1901.0,318.62,318.9,318.59,318.64,1901.0
2025-05-15 12:40:00,318.57,318.7,318.42,318.63,1150.0,318.57,318.7,318.42,318.63,1150.0
2025-05-15 12:45:00,318.79,318.86,318.49,318.65,1108.0,318.79,318.86,318.49,318.65,1108.0
2025-05-15 12:50:00,318.64,318.7,318.08,318.14,5123.0,318.64,318.7,318.08,318.14,5123.0
2025-05-15 12:55:00,318.14,318.26,318.0,318.26,990.0,318.14,318.26,318.0,318.26,990.0
2025-05-15 13:00:00,318.25,318.42,318.0,318.31,4395.0,318.25,318.42,318.0,318.31,4395.0
2025-05-15 13:05:00,318.46,318.61,318.29,318.46,2891.0,318.46,318.61,318.29,318.46,2891.0
2025-05-15 13:10:00,318.46,318.46,318.29,318.31,600.0,318.46,318.46,318.29,318.31,600.0
2025-05-15 13:15:00,318.3,318.3,317.84,317.84,4555.0,318.3,318.3,317.84,317.84,4555.0
2025-05-15 13:20:00,318.06,318.3,317.73,317.73,1902.0,318.06,318.3,317.73,317.73,1902.0
2025-05-15 13:25:00,317.66,317.85,317.45,317.81,3525.0,317.66,317.85,317.45,317.81,3525.0
2025-05-15 13:30:00,317.92,317.92,317.15,317.15,1744.0,317.92,317.92,317.15,317.15,1744.0
2025-05-15 13:35:00,317.17,317.93,317.15,317.93,3648.0,317.17,317.93,317.15,317.93,3648.0
2025-05-15 13:40:00,318.22,318.24,317.82,318.17,2010.0,318.22,318.24,317.82,318.17,2010.0
2025-05-15 13:45:00,318.02,318.21,317.67,317.79,3490.0,318.02,318.21,317.67,317.79,3490.0
2025-05-15 13:50:00,317.59,317.81,317.51,317.51,2462.0,317.59,317.81,317.51,317.51,2462.0
2025-05-15 13:55:00,317.65,317.65,317.33,317.56,3332.0,317.65,317.65,317.33,317.56,3332.0
2025-05-15 14:00:00,317.67,317.79,317.31,317.34,3211.0,317.67,317.79,317.31,317.34,3211.0
2025-05-15 14:05:00,317.37,317.38,317.21,317.38,2313.0,317.37,317.38,317.21,317.38,2313.0
2025-05-15 14:10:00,317.22,317.36,317.1,317.12,3711.0,317.22,317.36,317.1,317.12,3711.0
2025-05-15 14:15:00,316.82,316.87,316.39,316.61,6754.0,316.82,316.87,316.39,316.61,6754.0
2025-05-15 14:20:00,316.56,316.87,316.33,316.87,7429.0,316.56,316.87,316.33,316.87,7429.0
2025-05-15 14:25:00,316.87,317.2,316.67,316.67,4788.0,316.87,317.2,316.67,316.67,4788.0
2025-05-15 14:30:00,316.71,317.65,316.7,317.62,3399.0,316.71,317.65,316.7,317.62,3399.0
2025-05-15 14:35:00,317.57,317.63,317.38,317.52,800.0,317.57,317.63,317.38,317.52,800.0
2025-05-15 14:40:00,317.52,317.83,317.51,317.81,1468.0,317.52,317.83,317.51,317.81,1468.0
2025-05-15 14:45:00,317.78,318.08,317.77,318.04,4288.0,317.78,318.08,317.77,318.04,4288.0
2025-05-15 14:50:00,318.04,318.19,317.72,318.1,4939.0,318.04,318.19,317.72,318.1,4939.0
2025-05-15 14:55:00,317.87,317.87,317.58,317.68,2420.0,317.87,317.87,317.58,317.68,2420.0
2025-05-15 15:00:00,317.58,317.58,317.07,317.21,4134.0,317.58,317.58,317.07,317.21,4134.0
2025-05-15 15:05:00,317.24,317.38,316.65,316.8,4119.0,317.24,317.38,316.65,316.8,4119.0
2025-05-15 15:10:00,316.97,317.7,316.95,317.7,9691.0,316.97,317.7,316.95,317.7,9691.0
2025-05-15 15:15:00,317.43,318.06,317.42,317.77,4165.0,317.43,318.06,317.42,317.77,4165.0
2025-05-15 15:20:00,317.79,317.94,317.72,317.89,2454.0,317.79,317.94,317.72,317.89,2454.0
2025-05-15 15:25:00,317.88,317.88,317.39,317.49,3727.0,317.88,317.88,317.39,317.49,3727.0
2025-05-15 15:30:00,317.63,318.03,317.59,317.97,2675.0,317.63,318.03,317.59,317.97,2675.0
2025-05-15 15:35:00,317.97,318.26,317.93,317.96,5708.0,317.97,318.26,317.93,317.96,5708.0
2025-05-15 15:40:00,318.06,318.34,318.02,318.31,4436.0,318.06,318.34,318.02,318.31,4436.0
2025-05-15 15:45:00,318.24,318.5,318.1,318.19,5984.0,318.24,318.5,318.1,318.19,5984.0
2025-05-15 15:50:00,318.3,318.92,318.29,318.44,13869.0,318.3,318.92,318.29,318.44,13869.0
2025-05-15 15:55:00,318.47,319.41,318.39,318.95,50364.0,318.47,319.41,318.39,318.95,50364.0
2025-05-16 09:30:00,320.13,320.25,318.0,318.69,53401.0,320.13,320.25,318.0,318.69,53401.0
2025-05-16 09:35:00,318.57,318.81,317.39,317.69,6797.0,318.57,318.81,317.39,317.69,6797.0
2025-05-16 09:40:00,317.6,318.16,317.33,318.02,2221.0,317.6,318.16,317.33,318.02,2221.0
2025-05-16 09:45:00,318.42,319.01,318.37,318.38,2100.0,318.42,319.01,318.37,318.38,2100.0
2025-05-16 09:50:00,318.47,320.16,318.16,320.0,4682.0,318.47,320.16,318.16,320.0,4682.0
2025-05-16 09:55:00,319.97,321.39,319.66,321.38,9788.0,319.97,321.39,319.66,321.38,9788.0
2025-05-16 10:00:00,320.91,320.91,319.93,320.54,3765.0,320.91,320.91,319.93,320.54,3765.0
2025-05-16 10:05:00,320.54,322.24,320.54,322.24,8371.0,320.54,322.24,320.54,322.24,8371.0
2025-05-16 10:10:00,322.24,322.29,321.38,322.11,5554.0,322.24,322.29,321.38,322.11,5554.0
2025-05-16 10:15:00,321.3,321.9,321.3,321.43,2140.0,321.3,321.9,321.3,321.43,2140.0
2025-05-16 10:20:00,321.85,322.8,321.85,322.8,15239.0,321.85,322.8,321.85,322.8,15239.0
2025-05-16 10:25:00,322.72,323.43,322.47,322.91,9399.0,322.72,323.43,322.47,322.91,9399.0
2025-05-16 10:30:00,323.22,323.44,322.92,323.26,3011.0,323.22,323.44,322.92,323.26,3011.0
2025-05-16 10:35:00,323.08,323.25,322.73,323.06,5745.0,323.08,323.25,322.73,323.06,5745.0
2025-05-16 10:40:00,323.13,323.3,322.18,322.25,5009.0,323.13,323.3,322.18,322.25,5009.0
2025-05-16 10:45:00,322.27,322.69,322.0,322.19,4080.0,322.27,322.69,322.0,322.19,4080.0
2025-05-16 10:50:00,322.22,322.33,321.42,321.73,13289.0,322.22,322.33,321.42,321.73,13289.0
2025-05-16 10:55:00,321.73,322.49,321.72,321.9,10653.0,321.73,322.49,321.72,321.9,10653.0
2025-05-16 11:00:00,321.9,323.14,321.9,323.01,4406.0,321.9,323.14,321.9,323.01,4406.0
2025-05-16 11:05:00,323.0,323.87,322.96,323.82,4769.0,323.0,323.87,322.96,323.82,4769.0
2025-05-16 11:10:00,323.86,324.12,323.76,323.99,6499.0,323.86,324.12,323.76,323.99,6499.0
2025-05-16 11:15:00,324.09,324.52,323.9,324.38,15723.0,324.09,324.52,323.9,324.38,15723.0
2025-05-16 11:20:00,324.38,324.38,323.53,323.65,14615.0,324.38,324.38,323.53,323.65,14615.0
2025-05-16 11:25:00,323.67,323.98,323.3,323.44,11871.0,323.67,323.98,323.3,323.44,11871.0
2025-05-16 11:30:00,323.41,323.6,323.35,323.48,2959.0,323.41,323.6,323.35,323.48,2959.0
2025-05-16 11:35:00,323.48,324.21,323.48,323.85,4353.0,323.48,324.21,323.48,323.85,4353.0
2025-05-16 11:40:00,323.99,324.49,323.99,324.33,2160.0,323.99,324.49,323.99,324.33,2160.0
2025-05-16 11:45:00,324.21,324.32,323.71,324.1,2412.0,324.21,324.32,323.71,324.1,2412.0
2025-05-16 11:50:00,324.17,324.39,324.06,324.26,1703.0,324.17,324.39,324.06,324.26,1703.0
2025-05-16 11:55:00,324.44,324.44,323.8,323.87,4347.0,324.44,324.44,323.8,323.87,4347.0
2025-05-16 12:00:00,323.63,323.97,323.03,323.36,8851.0,323.63,323.97,323.03,323.36,8851.0
2025-05-16 12:05:00,323.52,324.19,323.51,324.08,1300.0,323.52,324.19,323.51,324.08,1300.0
2025-05-16 12:10:00,324.0,324.06,323.65,324.03,2935.0,324.0,324.06,323.65,324.03,2935.0
2025-05-16 12:15:00,323.85,323.96,323.54,323.96,3999.0,323.85,323.96,323.54,323.96,3999.0
2025-05-16 12:20:00,324.23,324.29,324.03,324.28,1660.0,324.23,324.29,324.03,324.28,1660.0
2025-05-16 12:25:00,323.98,324.23,323.88,323.89,2210.0,323.98,324.23,323.88,323.89,2210.0
2025-05-16 12:30:00,324.15,324.62,324.15,324.61,4106.0,324.15,324.62,324.15,324.61,4106.0
2025-05-16 12:35:00,324.59,324.82,324.37,324.81,5013.0,324.59,324.82,324.37,324.81,5013.0
2025-05-16 12:40:00,324.87,325.01,324.65,324.89,6056.0,324.87,325.01,324.65,324.89,6056.0
2025-05-16 12:45:00,324.88,324.88,324.56,324.69,2523.0,324.88,324.88,324.56,324.69,2523.0
2025-05-16 12:50:00,324.48,324.73,324.47,324.6,1100.0,324.48,324.73,324.47,324.6,1100.0
2025-05-16 12:55:00,324.74,324.77,324.54,324.7,2760.0,324.74,324.77,324.54,324.7,2760.0
2025-05-16 13:00:00,324.62,325.19,324.47,325.15,4316.0,324.62,325.19,324.47,325.15,4316.0
2025-05-16 13:05:00,325.23,325.34,324.92,325.05,4394.0,325.23,325.34,324.92,325.05,4394.0
2025-05-16 13:10:00,324.92,325.15,324.88,325.14,1502.0,324.92,325.15,324.88,325.14,1502.0
2025-05-16 13:15:00,324.93,325.44,324.93,325.25,3576.0,324.93,325.44,324.93,325.25,3576.0
2025-05-16 13:20:00,325.24,325.26,325.08,325.09,900.0,325.24,325.26,325.08,325.09,900.0
2025-05-16 13:25:00,325.07,325.16,324.64,324.64,2313.0,325.07,325.16,324.64,324.64,2313.0
2025-05-16 13:30:00,324.73,325.24,324.72,325.23,1900.0,324.73,325.24,324.72,325.23,1900.0
2025-05-16 13:35:00,325.25,325.26,324.88,324.88,1463.0,325.25,325.26,324.88,324.88,1463.0
2025-05-16 13:40:00,324.88,325.05,324.81,324.98,2027.0,324.88,325.05,324.81,324.98,2027.0
2025-05-16 13:45:00,324.74,324.85,324.58,324.78,1171.0,324.74,324.85,324.58,324.78,1171.0
2025-05-16 13:50:00,324.59,324.67,324.36,324.36,2619.0,324.59,324.67,324.36,324.36,2619.0
2025-05-16 13:55:00,324.39,324.4,323.88,324.07,3645.0,324.39,324.4,323.88,324.07,3645.0
2025-05-16 14:00:00,324.23,324.69,324.23,324.67,3097.0,324.23,324.69,324.23,324.67,3097.0
2025-05-16 14:05:00,324.41,324.57,324.16,324.3,1384.0,324.41,324.57,324.16,324.3,1384.0
2025-05-16 14:10:00,324.31,324.79,324.15,324.79,3375.0,324.31,324.79,324.15,324.79,3375.0
2025-05-16 14:15:00,324.79,324.8,324.3,324.4,3833.0,324.79,324.8,324.3,324.4,3833.0
2025-05-16 14:20:00,324.31,324.47,324.31,324.47,1177.0,324.31,324.47,324.31,324.47,1177.0
2025-05-16 14:25:00,324.25,324.42,324.21,324.29,1500.0,324.25,324.42,324.21,324.29,1500.0
2025-05-16 14:30:00,324.32,324.4,324.15,324.28,1679.0,324.32,324.4,324.15,324.28,1679.0
2025-05-16 14:35:00,324.17,324.17,323.83,324.05,2987.0,324.17,324.17,323.83,324.05,2987.0
2025-05-16 14:40:00,324.12,324.22,324.05,324.22,700.0,324.12,324.22,324.05,324.22,700.0
2025-05-16 14:45:00,324.34,324.39,324.24,324.27,1513.0,324.34,324.39,324.24,324.27,1513.0
2025-05-16 14:50:00,324.29,324.39,324.11,324.31,3082.0,324.29,324.39,324.11,324.31,3082.0
2025-05-16 14:55:00,324.08,324.3,324.08,324.08,1633.0,324.08,324.3,324.08,324.08,1633.0
2025-05-16 15:00:00,324.23,324.37,324.23,324.28,877.0,324.23,324.37,324.23,324.28,877.0
2025-05-16 15:05:00,324.28,324.42,323.9,323.97,5568.0,324.28,324.42,323.9,323.97,5568.0
2025-05-16 15:10:00,324.06,324.06,323.29,323.34,10378.0,324.06,324.06,323.29,323.34,10378.0
2025-05-16 15:15:00,323.25,323.67,323.25,323.67,3037.0,323.25,323.67,323.25,323.67,3037.0
2025-05-16 15:20:00,323.68,323.75,323.53,323.74,3580.0,323.68,323.75,323.53,323.74,3580.0
2025-05-16 15:25:00,323.69,323.82,323.36,323.53,5917.0,323.69,323.82,323.36,323.53,5917.0
2025-05-16 15:30:00,323.4,323.53,323.16,323.23,7074.0,323.4,323.53,323.16,323.23,7074.0
2025-05-16 15:35:00,323.25,323.34,322.99,323.08,7494.0,323.25,323.34,322.99,323.08,7494.0
2025-05-16 15:40:00,322.99,323.0,322.44,322.68,8876.0,322.99,323.0,322.44,322.68,8876.0
2025-05-16 15:45:00,322.62,323.27,322.45,323.1,4939.0,322.62,323.27,322.45,323.1,4939.0
2025-05-16 15:50:00,323.02,323.39,322.6,322.6,22981.0,323.02,323.39,322.6,322.6,22981.0
2025-05-16 15:55:00,322.79,322.79,321.38,321.44,51596.0,322.79,322.79,321.38,321.44,51596.0
2025-05-19 09:30:00,316.26,320.03,316.0,319.58,25326.0,316.26,320.03,316.0,319.58,25326.0
2025-05-19 09:35:00,319.44,320.39,319.15,320.38,6989.0,319.44,320.39,319.15,320.38,6989.0
2025-05-19 09:40:00,320.1,321.35,320.0,320.58,8848.0,320.1,321.35,320.0,320.58,8848.0
2025-05-19 09:45:00,320.68,322.44,320.59,322.44,3581.0,320.68,322.44,320.59,322.44,3581.0
2025-05-19 09:50:00,322.15,322.98,322.02,322.48,4241.0,322.15,322.98,322.02,322.48,4241.0
2025-05-19 09:55:00,322.48,324.0,322.47,322.74,17037.0,322.48,324.0,322.47,322.74,17037.0
2025-05-19 10:00:00,322.74,323.61,322.25,323.61,3346.0,322.74,323.61,322.25,323.61,3346.0
2025-05-19 10:05:00,323.66,324.51,323.5,324.36,5489.0,323.66,324.51,323.5,324.36,5489.0
2025-05-19 10:10:00,324.13,324.83,324.11,324.49,13101.0,324.13,324.83,324.11,324.49,13101.0
2025-05-19 10:15:00,324.5,325.0,324.5,324.81,4405.0,324.5,325.0,324.5,324.81,4405.0
2025-05-19 10:20:00,324.62,324.68,324.08,324.29,5229.0,324.62,324.68,324.08,324.29,5229.0
2025-05-19 10:25:00,324.33,324.83,323.84,324.83,5669.0,324.33,324.83,323.84,324.83,5669.0
2025-05-19 10:30:00,324.56,324.75,324.04,324.75,9511.0,324.56,324.75,324.04,324.75,9511.0
2025-05-19 10:35:00,324.77,325.07,324.43,324.55,3543.0,324.77,325.07,324.43,324.55,3543.0
2025-05-19 10:40:00,324.48,324.72,324.27,324.51,10902.0,324.48,324.72,324.27,324.51,10902.0
2025-05-19 10:45:00,324.52,324.83,324.41,324.82,7531.0,324.52,324.83,324.41,324.82,7531.0
2025-05-19 10:50:00,324.69,325.4,324.68,324.99,7666.0,324.69,325.4,324.68,324.99,7666.0
2025-05-19 10:55:00,324.88,325.07,323.67,323.96,11783.0,324.88,325.07,323.67,323.96,11783.0
2025-05-19 11:00:00,323.96,323.98,323.04,323.39,7202.0,323.96,323.98,323.04,323.39,7202.0
2025-05-19 11:05:00,323.35,323.46,322.93,323.35,6422.0,323.35,323.46,322.93,323.35,6422.0
2025-05-19 11:10:00,323.22,323.57,323.18,323.5,7909.0,323.22,323.57,323.18,323.5,7909.0
2025-05-19 11:15:00,323.76,324.3,323.76,324.27,4170.0,323.76,324.3,323.76,324.27,4170.0
2025-05-19 11:20:00,324.06,324.87,324.06,324.86,4037.0,324.06,324.87,324.06,324.86,4037.0
2025-05-19 11:25:00,324.99,325.15,324.56,324.73,9220.0,324.99,325.15,324.56,324.73,9220.0
2025-05-19 11:30:00,324.5,324.73,324.36,324.49,7208.0,324.5,324.73,324.36,324.49,7208.0
2025-05-19 11:35:00,324.5,324.64,324.26,324.58,6156.0,324.5,324.64,324.26,324.58,6156.0
2025-05-19 11:40:00,324.85,325.05,324.64,324.79,2567.0,324.85,325.05,324.64,324.79,2567.0
2025-05-19 11:45:00,324.6,324.93,323.7,323.7,5837.0,324.6,324.93,323.7,323.7,5837.0
2025-05-19 11:50:00,323.67,324.3,323.51,324.3,2238.0,323.67,324.3,323.51,324.3,2238.0
2025-05-19 11:55:00,324.44,325.2,324.39,325.0,7586.0,324.44,325.2,324.39,325.0,7586.0
2025-05-19 12:00:00,325.02,325.7,324.95,325.7,4261.0,325.02,325.7,324.95,325.7,4261.0
2025-05-19 12:05:00,325.5,325.5,325.09,325.25,2300.0,325.5,325.5,325.09,325.25,2300.0
2025-05-19 12:10:00,325.2,325.62,325.2,325.6,5088.0,325.2,325.62,325.2,325.6,5088.0
2025-05-19 12:15:00,325.63,325.75,325.4,325.6,12708.0,325.63,325.75,325.4,325.6,12708.0
2025-05-19 12:20:00,325.62,326.54,325.53,326.28,3611.0,325.62,326.54,325.53,326.28,3611.0
2025-05-19 12:25:00,326.27,326.54,325.89,326.1,12101.0,326.27,326.54,325.89,326.1,12101.0
2025-05-19 12:30:00,325.89,326.3,325.44,325.56,6098.0,325.89,326.3,325.44,325.56,6098.0
2025-05-19 12:35:00,325.56,325.95,325.46,325.78,4210.0,325.56,325.95,325.46,325.78,4210.0
2025-05-19 12:40:00,325.67,325.67,324.91,324.91,7378.0,325.67,325.67,324.91,324.91,7378.0
2025-05-19 12:45:00,324.97,325.31,324.88,325.19,3714.0,324.97,325.31,324.88,325.19,3714.0
2025-05-19 12:50:00,325.19,325.95,325.19,325.73,2600.0,325.19,325.95,325.19,325.73,2600.0
2025-05-19 12:55:00,325.95,326.0,325.61,325.91,3900.0,325.95,326.0,325.61,325.91,3900.0
2025-05-19 13:00:00,325.72,326.16,325.67,326.16,5020.0,325.72,326.16,325.67,326.16,5020.0
2025-05-19 13:05:00,326.01,326.26,325.79,326.13,4028.0,326.01,326.26,325.79,326.13,4028.0
2025-05-19 13:10:00,326.2,326.45,326.09,326.43,1400.0,326.2,326.45,326.09,326.43,1400.0
2025-05-19 13:15:00,326.54,326.73,326.01,326.01,4221.0,326.54,326.73,326.01,326.01,4221.0
2025-05-19 13:20:00,325.88,325.95,325.49,325.89,7888.0,325.88,325.95,325.49,325.89,7888.0
2025-05-19 13:25:00,325.9,325.9,325.64,325.88,1920.0,325.9,325.9,325.64,325.88,1920.0
2025-05-19 13:30:00,325.92,326.18,325.57,326.12,9845.0,325.92,326.18,325.57,326.12,9845.0
2025-05-19 13:35:00,325.81,325.96,325.46,325.46,4714.0,325.81,325.96,325.46,325.46,4714.0
2025-05-19 13:40:00,325.46,325.87,325.41,325.72,700.0,325.46,325.87,325.41,325.72,700.0
2025-05-19 13:45:00,325.73,325.88,325.46,325.65,3600.0,325.73,325.88,325.46,325.65,3600.0
2025-05-19 13:50:00,325.65,325.88,325.23,325.23,5734.0,325.65,325.88,325.23,325.23,5734.0
2025-05-19 13:55:00,325.3,325.51,324.77,324.99,3764.0,325.3,325.51,324.77,324.99,3764.0
2025-05-19 14:00:00,324.98,325.19,324.94,325.04,3063.0,324.98,325.19,324.94,325.04,3063.0
2025-05-19 14:05:00,325.25,325.25,325.04,325.1,2800.0,325.25,325.25,325.04,325.1,2800.0
2025-05-19 14:10:00,324.95,324.95,324.22,324.22,4590.0,324.95,324.95,324.22,324.22,4590.0
2025-05-19 14:15:00,324.5,324.5,324.22,324.25,2184.0,324.5,324.5,324.22,324.25,2184.0
2025-05-19 14:20:00,324.41,324.41,323.58,323.59,7274.0,324.41,324.41,323.58,323.59,7274.0
2025-05-19 14:25:00,323.71,324.35,323.71,323.86,4656.0,323.71,324.35,323.71,323.86,4656.0
2025-05-19 14:30:00,324.03,324.22,323.79,323.97,3161.0,324.03,324.22,323.79,323.97,3161.0
2025-05-19 14:35:00,323.95,324.57,323.95,324.31,4618.0,323.95,324.57,323.95,324.31,4618.0
2025-05-19 14:40:00,324.54,324.54,324.16,324.36,4039.0,324.54,324.54,324.16,324.36,4039.0
2025-05-19 14:45:00,324.25,324.26,324.08,324.19,1541.0,324.25,324.26,324.08,324.19,1541.0
2025-05-19 14:50:00,324.22,324.27,323.99,324.27,6624.0,324.22,324.27,323.99,324.27,6624.0
2025-05-19 14:55:00,324.14,324.45,324.14,324.29,5124.0,324.14,324.45,324.14,324.29,5124.0
2025-05-19 15:00:00,324.36,324.53,323.84,323.84,7502.0,324.36,324.53,323.84,323.84,7502.0
2025-05-19 15:05:00,323.92,324.11,323.82,323.93,5148.0,323.92,324.11,323.82,323.93,5148.0
2025-05-19 15:10:00,324.06,324.06,323.59,323.64,6878.0,324.06,324.06,323.59,323.64,6878.0
2025-05-19 15:15:00,323.6,323.76,323.49,323.49,4998.0,323.6,323.76,323.49,323.49,4998.0
2025-05-19 15:20:00,323.63,323.91,323.55,323.57,7267.0,323.63,323.91,323.55,323.57,7267.0
2025-05-19 15:25:00,323.69,323.69,323.4,323.68,6599.0,323.69,323.69,323.4,323.68,6599.0
2025-05-19 15:30:00,323.54,323.73,323.0,323.13,17443.0,323.54,323.73,323.0,323.13,17443.0
2025-05-19 15:35:00,323.13,323.56,323.03,323.31,13955.0,323.13,323.56,323.03,323.31,13955.0
2025-05-19 15:40:00,323.31,323.85,323.18,323.28,13698.0,323.31,323.85,323.18,323.28,13698.0
2025-05-19 15:45:00,323.16,323.2,322.88,323.09,7660.0,323.16,323.2,322.88,323.09,7660.0
2025-05-19 15:50:00,323.26,324.1,322.78,323.61,23554.0,323.26,324.1,322.78,323.61,23554.0
2025-05-19 15:55:00,323.75,323.93,323.49,323.66,62552.0,323.75,323.93,323.49,323.66,62552.0
2025-05-20 09:30:00,323.2,325.79,322.51,325.22,27627.0,323.2,325.79,322.51,325.22,27627.0
2025-05-20 09:35:00,326.0,327.59,325.79,327.59,32687.0,326.0,327.59,325.79,327.59,32687.0
2025-05-20 09:40:00,327.55,328.0,326.8,327.77,16725.0,327.55,328.0,326.8,327.77,16725.0
2025-05-20 09:45:00,327.9,327.97,326.32,326.84,15816.0,327.9,327.97,326.32,326.84,15816.0
2025-05-20 09:50:00,326.5,327.2,326.41,327.2,7226.0,326.5,327.2,326.41,327.2,7226.0
2025-05-20 09:55:00,327.39,327.61,326.99,327.31,3317.0,327.39,327.61,326.99,327.31,3317.0
2025-05-20 10:00:00,327.3,327.73,326.68,327.54,4430.0,327.3,327.73,326.68,327.54,4430.0
2025-05-20 10:05:00,327.55,328.5,327.55,328.37,6623.0,327.55,328.5,327.55,328.37,6623.0
2025-05-20 10:10:00,328.56,329.1,328.21,328.5,8712.0,328.56,329.1,328.21,328.5,8712.0
2025-05-20 10:15:00,328.63,328.8,328.23,328.75,5227.0,328.63,328.8,328.23,328.75,5227.0
2025-05-20 10:20:00,328.75,329.64,328.75,329.6,5021.0,328.75,329.64,328.75,329.6,5021.0
2025-05-20 10:25:00,329.64,330.0,328.97,329.3,12923.0,329.64,330.0,328.97,329.3,12923.0
2025-05-20 10:30:00,329.1,330.32,329.08,330.05,8260.0,329.1,330.32,329.08,330.05,8260.0
2025-05-20 10:35:00,330.16,330.49,329.6,329.81,10208.0,330.16,330.49,329.6,329.81,10208.0
2025-05-20 10:40:00,329.53,329.8,329.47,329.65,4737.0,329.53,329.8,329.47,329.65,4737.0
2025-05-20 10:45:00,329.81,329.81,329.3,329.52,5790.0,329.81,329.81,329.3,329.52,5790.0
2025-05-20 10:50:00,329.19,329.19,328.55,329.01,3256.0,329.19,329.19,328.55,329.01,3256.0
2025-05-20 10:55:00,328.96,328.96,328.15,328.15,4150.0,328.96,328.96,328.15,328.15,4150.0
2025-05-20 11:00:00,328.12,329.12,328.1,328.93,3449.0,328.12,329.12,328.1,328.93,3449.0
2025-05-20 11:05:00,328.91,329.05,328.23,328.31,10570.0,328.91,329.05,328.23,328.31,10570.0
2025-05-20 11:10:00,328.32,328.89,328.0,328.79,23553.0,328.32,328.89,328.0,328.79,23553.0
2025-05-20 11:15:00,328.79,329.1,328.58,329.0,10680.0,328.79,329.1,328.58,329.0,10680.0
2025-05-20 11:20:00,329.01,329.36,328.99,329.13,9729.0,329.01,329.36,328.99,329.13,9729.0
2025-05-20 11:25:00,329.07,329.07,328.76,328.85,6618.0,329.07,329.07,328.76,328.85,6618.0
2025-05-20 11:30:00,328.9,328.92,328.64,328.92,1572.0,328.9,328.92,328.64,328.92,1572.0
2025-05-20 11:35:00,328.86,329.52,328.45,328.57,7373.0,328.86,329.52,328.45,328.57,7373.0
2025-05-20 11:40:00,328.18,328.18,327.28,327.3,2896.0,328.18,328.18,327.28,327.3,2896.0
2025-05-20 11:45:00,327.46,327.84,327.46,327.68,1400.0,327.46,327.84,327.46,327.68,1400.0
2025-05-20 11:50:00,327.59,327.6,327.45,327.6,958.0,327.59,327.6,327.45,327.6,958.0
2025-05-20 11:55:00,327.88,327.94,327.43,327.65,3512.0,327.88,327.94,327.43,327.65,3512.0
2025-05-20 12:00:00,327.71,328.0,327.69,327.75,4019.0,327.71,328.0,327.69,327.75,4019.0
2025-05-20 12:05:00,327.75,328.37,327.75,328.13,6471.0,327.75,328.37,327.75,328.13,6471.0
2025-05-20 12:10:00,328.13,328.22,327.96,328.02,3273.0,328.13,328.22,327.96,328.02,3273.0
2025-05-20 12:15:00,328.04,328.2,327.87,327.9,4699.0,328.04,328.2,327.87,327.9,4699.0
2025-05-20 12:20:00,327.9,328.34,327.9,328.34,1430.0,327.9,328.34,327.9,328.34,1430.0
2025-05-20 12:25:00,328.07,328.27,327.8,328.12,3814.0,328.07,328.27,327.8,328.12,3814.0
2025-05-20 12:30:00,328.12,328.32,327.75,327.75,2283.0,328.12,328.32,327.75,327.75,2283.0
2025-05-20 12:35:00,327.9,328.18,327.9,328.02,1821.0,327.9,328.18,327.9,328.02,1821.0
2025-05-20 12:40:00,328.25,328.42,328.07,328.38,1700.0,328.25,328.42,328.07,328.38,1700.0
2025-05-20 12:45:00,328.34,328.59,328.33,328.38,1226.0,328.34,328.59,328.33,328.38,1226.0
2025-05-20 12:50:00,328.43,328.79,328.31,328.69,4033.0,328.43,328.79,328.31,328.69,4033.0
2025-05-20 12:55:00,328.6,328.8,328.56,328.69,2989.0,328.6,328.8,328.56,328.69,2989.0
2025-05-20 13:00:00,328.68,328.84,328.35,328.52,9919.0,328.68,328.84,328.35,328.52,9919.0
2025-05-20 13:05:00,328.52,328.52,328.32,328.38,3700.0,328.52,328.52,328.32,328.38,3700.0
2025-05-20 13:10:00,328.38,328.62,328.34,328.62,1700.0,328.38,328.62,328.34,328.62,1700.0
2025-05-20 13:15:00,328.5,328.51,328.21,328.36,3746.0,328.5,328.51,328.21,328.36,3746.0
2025-05-20 13:20:00,328.36,328.4,327.9,328.24,6601.0,328.36,328.4,327.9,328.24,6601.0
2025-05-20 13:25:00,328.27,328.28,327.7,327.73,2310.0,328.27,328.28,327.7,327.73,2310.0
2025-05-20 13:30:00,327.52,327.79,327.47,327.61,3871.0,327.52,327.79,327.47,327.61,3871.0
2025-05-20 13:35:00,327.61,327.79,327.08,327.17,19434.0,327.61,327.79,327.08,327.17,19434.0
2025-05-20 13:40:00,327.17,327.44,327.01,327.12,8272.0,327.17,327.44,327.01,327.12,8272.0
2025-05-20 13:45:00,327.02,327.22,326.51,327.14,8944.0,327.02,327.22,326.51,327.14,8944.0
2025-05-20 13:50:00,327.38,327.55,327.14,327.14,2797.0,327.38,327.55,327.14,327.14,2797.0
2025-05-20 13:55:00,327.19,327.36,327.19,327.32,373.0,327.19,327.36,327.19,327.32,373.0
2025-05-20 14:00:00,327.32,327.7,327.06,327.56,4241.0,327.32,327.7,327.06,327.56,4241.0
2025-05-20 14:05:00,327.62,327.64,327.43,327.54,1328.0,327.62,327.64,327.43,327.54,1328.0
2025-05-20 14:10:00,327.5,327.76,327.4,327.74,1700.0,327.5,327.76,327.4,327.74,1700.0
2025-05-20 14:15:00,327.74,327.74,327.06,327.06,3745.0,327.74,327.74,327.06,327.06,3745.0
2025-05-20 14:20:00,326.9,326.9,326.41,326.5,5537.0,326.9,326.9,326.41,326.5,5537.0
2025-05-20 14:25:00,326.51,326.62,325.76,325.87,8471.0,326.51,326.62,325.76,325.87,8471.0
2025-05-20 14:30:00,325.86,326.08,325.61,326.08,6556.0,325.86,326.08,325.61,326.08,6556.0
2025-05-20 14:35:00,326.13,326.33,326.0,326.32,2296.0,326.13,326.33,326.0,326.32,2296.0
2025-05-20 14:40:00,326.17,326.34,326.08,326.3,3605.0,326.17,326.34,326.08,326.3,3605.0
2025-05-20 14:45:00,326.13,326.14,326.0,326.12,3647.0,326.13,326.14,326.0,326.12,3647.0
2025-05-20 14:50:00,326.25,326.25,326.12,326.13,2300.0,326.25,326.25,326.12,326.13,2300.0
2025-05-20 14:55:00,326.25,326.29,326.04,326.2,7411.0,326.25,326.29,326.04,326.2,7411.0
2025-05-20 15:00:00,326.06,326.17,325.3,325.3,2875.0,326.06,326.17,325.3,325.3,2875.0
2025-05-20 15:05:00,325.44,325.76,325.3,325.76,6541.0,325.44,325.76,325.3,325.76,6541.0
2025-05-20 15:10:00,325.66,325.66,325.28,325.42,3500.0,325.66,325.66,325.28,325.42,3500.0
2025-05-20 15:15:00,325.6,325.6,325.0,325.46,13564.0,325.6,325.6,325.0,325.46,13564.0
2025-05-20 15:20:00,325.48,325.77,325.48,325.51,5369.0,325.48,325.77,325.48,325.51,5369.0
2025-05-20 15:25:00,325.6,326.01,325.6,325.75,7572.0,325.6,326.01,325.6,325.75,7572.0
2025-05-20 15:30:00,325.83,326.18,325.75,325.76,12983.0,325.83,326.18,325.75,325.76,12983.0
2025-05-20 15:35:00,325.89,326.21,325.67,326.21,7058.0,325.89,326.21,325.67,326.21,7058.0
2025-05-20 15:40:00,326.22,326.46,326.06,326.46,4842.0,326.22,326.46,326.06,326.46,4842.0
2025-05-20 15:45:00,326.43,326.81,326.23,326.33,7808.0,326.43,326.81,326.23,326.33,7808.0
2025-05-20 15:50:00,326.18,327.12,326.14,326.78,15749.0,326.18,327.12,326.14,326.78,15749.0
2025-05-20 15:55:00,326.93,327.34,326.78,327.34,54440.0,326.93,327.34,326.78,327.34,54440.0
2025-05-21 09:30:00,322.11,324.16,322.11,323.69,20514.0,322.11,324.16,322.11,323.69,20514.0
2025-05-21 09:35:00,323.78,324.25,322.86,323.06,14053.0,323.78,324.25,322.86,323.06,14053.0
2025-05-21 09:40:00,322.94,323.19,322.27,322.49,18670.0,322.94,323.19,322.27,322.49,18670.0
2025-05-21 09:45:00,322.29,323.72,321.66,323.72,12564.0,322.29,323.72,321.66,323.72,12564.0
2025-05-21 09:50:00,323.41,324.69,323.4,324.57,7830.0,323.41,324.69,323.4,324.57,7830.0
2025-05-21 09:55:00,324.63,325.34,323.21,323.21,12611.0,324.63,325.34,323.21,323.21,12611.0
2025-05-21 10:00:00,323.41,324.21,323.17,324.15,7500.0,323.41,324.21,323.17,324.15,7500.0
2025-05-21 10:05:00,324.1,325.14,324.1,324.61,2713.0,324.1,325.14,324.1,324.61,2713.0
2025-05-21 10:10:00,324.32,324.69,324.06,324.69,9849.0,324.32,324.69,324.06,324.69,9849.0
2025-05-21 10:15:00,325.04,325.04,324.34,324.79,1500.0,325.04,325.04,324.34,324.79,1500.0
2025-05-21 10:20:00,324.99,325.12,324.85,325.08,2888.0,324.99,325.12,324.85,325.08,2888.0
2025-05-21 10:25:00,325.02,325.52,324.99,325.12,3622.0,325.02,325.52,324.99,325.12,3622.0
2025-05-21 10:30:00,325.23,325.6,324.91,324.91,3649.0,325.23,325.6,324.91,324.91,3649.0
2025-05-21 10:35:00,324.7,325.53,324.7,325.48,1881.0,324.7,325.53,324.7,325.48,1881.0
2025-05-21 10:40:00,325.61,325.79,325.43,325.43,4734.0,325.61,325.79,325.43,325.43,4734.0
2025-05-21 10:45:00,325.3,326.37,325.3,325.9,7269.0,325.3,326.37,325.3,325.9,7269.0
2025-05-21 10:50:00,325.87,325.96,324.89,324.93,2710.0,325.87,325.96,324.89,324.93,2710.0
2025-05-21 10:55:00,325.19,325.76,324.59,325.75,6552.0,325.19,325.76,324.59,325.75,6552.0
2025-05-21 11:00:00,325.93,326.25,325.71,326.25,3848.0,325.93,326.25,325.71,326.25,3848.0
2025-05-21 11:05:00,326.42,326.43,325.7,326.03,7710.0,326.42,326.43,325.7,326.03,7710.0
2025-05-21 11:10:00,325.9,325.9,325.15,325.15,2991.0,325.9,325.9,325.15,325.15,2991.0
2025-05-21 11:15:00,325.14,325.61,324.84,325.61,7137.0,325.14,325.61,324.84,325.61,7137.0
2025-05-21 11:20:00,325.61,325.61,324.63,325.33,5076.0,325.61,325.61,324.63,325.33,5076.0
2025-05-21 11:25:00,325.3,325.99,325.3,325.89,2876.0,325.3,325.99,325.3,325.89,2876.0
2025-05-21 11:30:00,325.75,326.24,325.65,326.04,1937.0,325.75,326.24,325.65,326.04,1937.0
2025-05-21 11:35:00,326.04,326.04,325.13,325.35,2618.0,326.04,326.04,325.13,325.35,2618.0
2025-05-21 11:40:00,325.35,325.64,325.08,325.19,3732.0,325.35,325.64,325.08,325.19,3732.0
2025-05-21 11:45:00,325.19,325.37,325.0,325.19,3177.0,325.19,325.37,325.0,325.19,3177.0
2025-05-21 11:50:00,325.19,325.72,325.11,325.66,3982.0,325.19,325.72,325.11,325.66,3982.0
2025-05-21 11:55:00,325.68,325.68,325.43,325.48,1200.0,325.68,325.68,325.43,325.48,1200.0
2025-05-21 12:00:00,325.48,325.65,325.23,325.23,2700.0,325.48,325.65,325.23,325.23,2700.0
2025-05-21 12:05:00,325.25,325.88,325.25,325.86,3891.0,325.25,325.88,325.25,325.86,3891.0
2025-05-21 12:10:00,325.62,326.32,325.52,326.32,2960.0,325.62,326.32,325.52,326.32,2960.0
2025-05-21 12:15:00,325.79,326.11,325.73,325.77,1225.0,325.79,326.11,325.73,325.77,1225.0
2025-05-21 12:20:00,325.69,325.78,325.56,325.61,1379.0,325.69,325.78,325.56,325.61,1379.0
2025-05-21 12:25:00,325.71,326.16,325.56,325.78,3161.0,325.71,326.16,325.56,325.78,3161.0
2025-05-21 12:30:00,325.94,326.11,325.81,326.05,1500.0,325.94,326.11,325.81,326.05,1500.0
2025-05-21 12:35:00,325.91,325.91,325.28,325.28,3114.0,325.91,325.91,325.28,325.28,3114.0
2025-05-21 12:40:00,325.38,325.38,325.21,325.38,1200.0,325.38,325.38,325.21,325.38,1200.0
2025-05-21 12:45:00,325.38,325.78,325.37,325.49,2891.0,325.38,325.78,325.37,325.49,2891.0
2025-05-21 12:50:00,325.64,325.71,325.49,325.64,1928.0,325.64,325.71,325.49,325.64,1928.0
2025-05-21 12:55:00,325.49,325.49,324.88,325.01,2710.0,325.49,325.49,324.88,325.01,2710.0
2025-05-21 13:00:00,325.15,325.19,324.87,325.08,3216.0,325.15,325.19,324.87,325.08,3216.0
2025-05-21 13:05:00,325.23,325.35,324.58,324.58,5129.0,325.23,325.35,324.58,324.58,5129.0
2025-05-21 13:10:00,324.79,325.0,324.08,324.31,5500.0,324.79,325.0,324.08,324.31,5500.0
2025-05-21 13:15:00,324.22,324.22,322.77,323.23,4174.0,324.22,324.22,322.77,323.23,4174.0
2025-05-21 13:20:00,322.98,322.98,321.03,321.17,7395.0,322.98,322.98,321.03,321.17,7395.0
2025-05-21 13:25:00,321.23,321.47,320.63,320.63,3641.0,321.23,321.47,320.63,320.63,3641.0
2025-05-21 13:30:00,320.45,321.77,319.71,321.55,5905.0,320.45,321.77,319.71,321.55,5905.0
2025-05-21 13:35:00,321.36,322.95,321.36,322.94,3772.0,321.36,322.95,321.36,322.94,3772.0
2025-05-21 13:40:00,322.98,323.0,321.92,322.12,2621.0,322.98,323.0,321.92,322.12,2621.0
2025-05-21 13:45:00,322.0,322.3,321.75,322.0,1800.0,322.0,322.3,321.75,322.0,1800.0
2025-05-21 13:50:00,321.99,322.2,321.27,321.4,3138.0,321.99,322.2,321.27,321.4,3138.0
2025-05-21 13:55:00,321.27,321.46,321.2,321.31,1400.0,321.27,321.46,321.2,321.31,1400.0
2025-05-21 14:00:00,321.49,321.49,320.78,320.84,2830.0,321.49,321.49,320.78,320.84,2830.0
2025-05-21 14:05:00,321.08,321.89,320.98,321.79,4186.0,321.08,321.89,320.98,321.79,4186.0
2025-05-21 14:10:00,321.83,321.83,320.43,321.05,6091.0,321.83,321.83,320.43,321.05,6091.0
2025-05-21 14:15:00,321.01,321.28,320.9,321.03,4581.0,321.01,321.28,320.9,321.03,4581.0
2025-05-21 14:20:00,320.77,320.81,320.13,320.62,5695.0,320.77,320.81,320.13,320.62,5695.0
2025-05-21 14:25:00,320.62,321.63,320.62,321.17,7513.0,320.62,321.63,320.62,321.17,7513.0
2025-05-21 14:30:00,321.19,321.78,321.16,321.71,4104.0,321.19,321.78,321.16,321.71,4104.0
2025-05-21 14:35:00,321.71,321.71,320.98,321.5,4889.0,321.71,321.71,320.98,321.5,4889.0
2025-05-21 14:40:00,321.43,321.98,321.43,321.98,7291.0,321.43,321.98,321.43,321.98,7291.0
2025-05-21 14:45:00,321.85,321.88,320.97,320.98,3837.0,321.85,321.88,320.97,320.98,3837.0
2025-05-21 14:50:00,320.98,321.07,320.62,320.62,3062.0,320.98,321.07,320.62,320.62,3062.0
2025-05-21 14:55:00,320.66,320.66,319.63,319.69,5351.0,320.66,320.66,319.63,319.69,5351.0
2025-05-21 15:00:00,319.67,320.25,319.57,319.97,4458.0,319.67,320.25,319.57,319.97,4458.0
2025-05-21 15:05:00,320.12,320.31,319.52,319.52,4204.0,320.12,320.31,319.52,319.52,4204.0
2025-05-21 15:10:00,319.28,319.55,318.95,319.41,9315.0,319.28,319.55,318.95,319.41,9315.0
2025-05-21 15:15:00,319.38,319.38,318.45,318.74,10573.0,319.38,319.38,318.45,318.74,10573.0
2025-05-21 15:20:00,318.68,319.04,317.66,317.96,18241.0,318.68,319.04,317.66,317.96,18241.0
2025-05-21 15:25:00,317.86,317.93,317.36,317.53,7651.0,317.86,317.93,317.36,317.53,7651.0
2025-05-21 15:30:00,317.65,318.29,317.42,318.1,16973.0,317.65,318.29,317.42,318.1,16973.0
2025-05-21 15:35:00,318.17,318.3,317.86,318.16,10351.0,318.17,318.3,317.86,318.16,10351.0
2025-05-21 15:40:00,318.16,318.72,317.94,318.6,11694.0,318.16,318.72,317.94,318.6,11694.0
2025-05-21 15:45:00,318.57,318.69,318.21,318.36,12375.0,318.57,318.69,318.21,318.36,12375.0
2025-05-21 15:50:00,318.43,318.76,317.73,317.74,24709.0,318.43,318.76,317.73,317.74,24709.0
2025-05-21 15:55:00,317.68,318.07,317.42,317.56,58557.0,317.68,318.07,317.42,317.56,58557.0
2025-05-22 09:30:00,320.5,321.0,318.65,318.78,34223.0,320.5,321.0,318.65,318.78,34223.0
2025-05-22 09:35:00,319.11,320.18,318.21,319.1,13267.0,319.11,320.18,318.21,319.1,13267.0
2025-05-22 09:40:00,318.64,318.87,317.28,317.93,13865.0,318.64,318.87,317.28,317.93,13865.0
2025-05-22 09:45:00,318.36,318.36,317.23,317.82,9952.0,318.36,318.36,317.23,317.82,9952.0
2025-05-22 09:50:00,318.1,320.19,317.82,319.68,6390.0,318.1,320.19,317.82,319.68,6390.0
2025-05-22 09:55:00,319.55,320.89,319.39,320.39,6122.0,319.55,320.89,319.39,320.39,6122.0
2025-05-22 10:00:00,320.63,320.85,320.07,320.43,6777.0,320.63,320.85,320.07,320.43,6777.0
2025-05-22 10:05:00,320.43,321.44,320.43,320.91,5787.0,320.43,321.44,320.43,320.91,5787.0
2025-05-22 10:10:00,320.87,320.87,318.78,318.78,4500.0,320.87,320.87,318.78,318.78,4500.0
2025-05-22 10:15:00,318.97,319.39,318.39,319.19,6667.0,318.97,319.39,318.39,319.19,6667.0
2025-05-22 10:20:00,319.14,319.43,318.65,318.95,5915.0,319.14,319.43,318.65,318.95,5915.0
2025-05-22 10:25:00,318.89,320.08,318.86,319.47,4718.0,318.89,320.08,318.86,319.47,4718.0
2025-05-22 10:30:00,319.41,320.85,319.41,320.69,8083.0,319.41,320.85,319.41,320.69,8083.0
2025-05-22 10:35:00,320.6,320.69,319.62,319.62,5600.0,320.6,320.69,319.62,319.62,5600.0
2025-05-22 10:40:00,319.28,320.04,318.87,318.96,4046.0,319.28,320.04,318.87,318.96,4046.0
2025-05-22 10:45:00,319.27,319.27,318.53,318.76,27770.0,319.27,319.27,318.53,318.76,27770.0
2025-05-22 10:50:00,318.5,319.4,318.5,319.03,6617.0,318.5,319.4,318.5,319.03,6617.0
2025-05-22 10:55:00,318.85,319.66,318.47,319.66,10241.0,318.85,319.66,318.47,319.66,10241.0
2025-05-22 11:00:00,319.73,320.28,319.69,320.01,7131.0,319.73,320.28,319.69,320.01,7131.0
2025-05-22 11:05:00,319.93,320.39,319.89,320.28,4704.0,319.93,320.39,319.89,320.28,4704.0
2025-05-22 11:10:00,320.25,320.44,319.31,319.32,19201.0,320.25,320.44,319.31,319.32,19201.0
2025-05-22 11:15:00,319.12,319.12,318.47,318.85,4764.0,319.12,319.12,318.47,318.85,4764.0
2025-05-22 11:20:00,318.85,319.35,318.67,319.17,7208.0,318.85,319.35,318.67,319.17,7208.0
2025-05-22 11:25:00,319.17,319.64,318.87,318.87,11149.0,319.17,319.64,318.87,318.87,11149.0
2025-05-22 11:30:00,318.94,319.54,318.87,319.32,4441.0,318.94,319.54,318.87,319.32,4441.0
2025-05-22 11:35:00,319.32,319.74,319.08,319.71,5137.0,319.32,319.74,319.08,319.71,5137.0
2025-05-22 11:40:00,319.51,320.2,319.45,319.8,5553.0,319.51,320.2,319.45,319.8,5553.0
2025-05-22 11:45:00,319.97,320.26,319.14,319.38,3726.0,319.97,320.26,319.14,319.38,3726.0
2025-05-22 11:50:00,319.63,319.63,319.16,319.61,3747.0,319.63,319.63,319.16,319.61,3747.0
2025-05-22 11:55:00,319.62,319.92,319.38,319.92,4562.0,319.62,319.92,319.38,319.92,4562.0
2025-05-22 12:00:00,319.94,319.94,319.28,319.51,4807.0,319.94,319.94,319.28,319.51,4807.0
2025-05-22 12:05:00,319.34,319.82,319.18,319.5,3400.0,319.34,319.82,319.18,319.5,3400.0
2025-05-22 12:10:00,319.55,319.92,319.39,319.85,6228.0,319.55,319.92,319.39,319.85,6228.0
2025-05-22 12:15:00,319.94,320.05,319.69,320.04,3262.0,319.94,320.05,319.69,320.04,3262.0
2025-05-22 12:20:00,319.98,320.07,319.64,319.64,2639.0,319.98,320.07,319.64,319.64,2639.0
2025-05-22 12:25:00,319.51,319.71,319.33,319.48,2200.0,319.51,319.71,319.33,319.48,2200.0
2025-05-22 12:30:00,319.48,319.48,318.95,319.32,4549.0,319.48,319.48,318.95,319.32,4549.0
2025-05-22 12:35:00,319.38,319.49,318.96,319.02,1628.0,319.38,319.49,318.96,319.02,1628.0
2025-05-22 12:40:00,319.07,319.21,318.98,319.21,1500.0,319.07,319.21,318.98,319.21,1500.0
2025-05-22 12:45:00,319.21,319.21,318.86,319.06,2113.0,319.21,319.21,318.86,319.06,2113.0
2025-05-22 12:50:00,319.03,319.03,318.67,318.7,1919.0,319.03,319.03,318.67,318.7,1919.0
2025-05-22 12:55:00,318.67,318.67,318.37,318.37,1285.0,318.67,318.67,318.37,318.37,1285.0
2025-05-22 13:00:00,318.76,318.88,318.61,318.67,1450.0,318.76,318.88,318.61,318.67,1450.0
2025-05-22 13:05:00,318.72,319.17,318.56,318.6,2694.0,318.72,319.17,318.56,318.6,2694.0
2025-05-22 13:10:00,318.52,318.91,318.21,318.22,1849.0,318.52,318.91,318.21,318.22,1849.0
2025-05-22 13:15:00,318.31,319.76,318.31,319.76,24241.0,318.31,319.76,318.31,319.76,24241.0
2025-05-22 13:20:00,319.74,320.69,319.73,320.53,3556.0,319.74,320.69,319.73,320.53,3556.0
2025-05-22 13:25:00,320.55,320.55,320.0,320.23,4748.0,320.55,320.55,320.0,320.23,4748.0
2025-05-22 13:30:00,320.24,320.3,319.81,320.25,5154.0,320.24,320.3,319.81,320.25,5154.0
2025-05-22 13:35:00,320.32,320.4,320.04,320.09,6996.0,320.32,320.4,320.04,320.09,6996.0
2025-05-22 13:40:00,320.02,320.46,320.0,320.35,3420.0,320.02,320.46,320.0,320.35,3420.0
2025-05-22 13:45:00,320.4,320.61,320.12,320.54,5654.0,320.4,320.61,320.12,320.54,5654.0
2025-05-22 13:50:00,320.53,320.89,320.45,320.59,5941.0,320.53,320.89,320.45,320.59,5941.0
2025-05-22 13:55:00,320.84,321.11,320.75,321.03,3939.0,320.84,321.11,320.75,321.03,3939.0
2025-05-22 14:00:00,321.04,321.5,320.89,320.9,7098.0,321.04,321.5,320.89,320.9,7098.0
2025-05-22 14:05:00,320.97,320.97,320.4,320.58,4798.0,320.97,320.97,320.4,320.58,4798.0
2025-05-22 14:10:00,320.58,320.79,320.32,320.33,2144.0,320.58,320.79,320.32,320.33,2144.0
2025-05-22 14:15:00,320.49,320.57,320.33,320.52,3800.0,320.49,320.57,320.33,320.52,3800.0
2025-05-22 14:20:00,320.44,320.6,320.24,320.53,6447.0,320.44,320.6,320.24,320.53,6447.0
2025-05-22 14:25:00,320.51,320.62,320.23,320.44,3938.0,320.51,320.62,320.23,320.44,3938.0
2025-05-22 14:30:00,320.44,320.82,320.23,320.63,5956.0,320.44,320.82,320.23,320.63,5956.0
2025-05-22 14:35:00,320.63,320.76,320.56,320.7,2396.0,320.63,320.76,320.56,320.7,2396.0
2025-05-22 14:40:00,320.55,320.69,320.35,320.63,3245.0,320.55,320.69,320.35,320.63,3245.0
2025-05-22 14:45:00,320.5,321.11,320.46,320.94,5480.0,320.5,321.11,320.46,320.94,5480.0
2025-05-22 14:50:00,320.73,321.05,320.73,320.89,13656.0,320.73,321.05,320.73,320.89,13656.0
2025-05-22 14:55:00,320.73,320.98,320.7,320.88,3564.0,320.73,320.98,320.7,320.88,3564.0
2025-05-22 15:00:00,320.78,321.0,320.49,320.67,10432.0,320.78,321.0,320.49,320.67,10432.0
2025-05-22 15:05:00,320.49,320.93,320.49,320.78,8272.0,320.49,320.93,320.49,320.78,8272.0
2025-05-22 15:10:00,320.82,321.19,320.64,320.92,29220.0,320.82,321.19,320.64,320.92,29220.0
2025-05-22 15:15:00,320.71,320.98,320.71,320.91,3924.0,320.71,320.98,320.71,320.91,3924.0
2025-05-22 15:20:00,320.9,321.06,320.8,321.03,7531.0,320.9,321.06,320.8,321.03,7531.0
2025-05-22 15:25:00,320.91,321.79,320.91,321.64,18467.0,320.91,321.79,320.91,321.64,18467.0
2025-05-22 15:30:00,321.58,321.76,321.31,321.43,7076.0,321.58,321.76,321.31,321.43,7076.0
2025-05-22 15:35:00,321.3,321.47,321.13,321.21,19450.0,321.3,321.47,321.13,321.21,19450.0
2025-05-22 15:40:00,321.18,321.26,320.82,320.97,12395.0,321.18,321.26,320.82,320.97,12395.0
2025-05-22 15:45:00,320.95,321.06,320.4,320.98,10928.0,320.95,321.06,320.4,320.98,10928.0
2025-05-22 15:50:00,321.08,321.56,320.58,321.54,35946.0,321.08,321.56,320.58,321.54,35946.0
2025-05-22 15:55:00,321.67,321.83,320.3,320.48,101014.0,321.67,321.83,320.3,320.48,101014.0
2025-05-23 09:30:00,312.53,315.4,310.52,314.53,71820.0,312.53,315.4,310.52,314.53,71820.0
2025-05-23 09:35:00,314.38,314.62,313.57,313.73,43951.0,314.38,314.62,313.57,313.73,43951.0
2025-05-23 09:40:00,313.98,314.51,313.1,313.13,36920.0,313.98,314.51,313.1,313.13,36920.0
2025-05-23 09:45:00,313.22,313.5,312.65,312.65,6290.0,313.22,313.5,312.65,312.65,6290.0
2025-05-23 09:50:00,312.54,313.26,312.29,313.13,10083.0,312.54,313.26,312.29,313.13,10083.0
2025-05-23 09:55:00,313.29,314.07,312.91,313.0,12321.0,313.29,314.07,312.91,313.0,12321.0
2025-05-23 10:00:00,313.3,314.09,312.78,313.89,12287.0,313.3,314.09,312.78,313.89,12287.0
2025-05-23 10:05:00,313.98,314.8,313.74,313.74,20041.0,313.98,314.8,313.74,313.74,20041.0
2025-05-23 10:10:00,313.78,314.19,313.25,313.71,7311.0,313.78,314.19,313.25,313.71,7311.0
2025-05-23 10:15:00,314.04,314.04,312.91,313.09,4963.0,314.04,314.04,312.91,313.09,4963.0
2025-05-23 10:20:00,313.09,314.36,312.87,314.23,9262.0,313.09,314.36,312.87,314.23,9262.0
2025-05-23 10:25:00,314.39,314.53,313.72,313.93,7579.0,314.39,314.53,313.72,313.93,7579.0
2025-05-23 10:30:00,313.94,314.17,313.39,314.0,8593.0,313.94,314.17,313.39,314.0,8593.0
2025-05-23 10:35:00,314.04,314.1,313.65,313.93,5878.0,314.04,314.1,313.65,313.93,5878.0
2025-05-23 10:40:00,313.95,314.19,313.7,313.93,11885.0,313.95,314.19,313.7,313.93,11885.0
2025-05-23 10:45:00,314.08,314.15,313.75,313.94,9377.0,314.08,314.15,313.75,313.94,9377.0
2025-05-23 10:50:00,313.89,313.89,312.69,312.69,5249.0,313.89,313.89,312.69,312.69,5249.0
2025-05-23 10:55:00,312.66,312.66,311.89,311.89,2968.0,312.66,312.66,311.89,311.89,2968.0
2025-05-23 11:00:00,312.02,313.09,312.02,312.84,12199.0,312.02,313.09,312.02,312.84,12199.0
2025-05-23 11:05:00,312.88,313.27,312.67,313.08,5661.0,312.88,313.27,312.67,313.08,5661.0
2025-05-23 11:10:00,312.89,313.23,311.89,311.95,8441.0,312.89,313.23,311.89,311.95,8441.0
2025-05-23 11:15:00,312.06,312.42,311.52,312.42,4263.0,312.06,312.42,311.52,312.42,4263.0
2025-05-23 11:20:00,312.33,312.86,312.13,312.85,11119.0,312.33,312.86,312.13,312.85,11119.0
2025-05-23 11:25:00,312.85,312.85,312.31,312.35,4900.0,312.85,312.85,312.31,312.35,4900.0
2025-05-23 11:30:00,312.25,312.86,312.25,312.86,5292.0,312.25,312.86,312.25,312.86,5292.0
2025-05-23 11:35:00,312.78,312.78,312.0,312.0,3731.0,312.78,312.78,312.0,312.0,3731.0
2025-05-23 11:40:00,312.16,312.54,311.96,312.54,5345.0,312.16,312.54,311.96,312.54,5345.0
2025-05-23 11:45:00,312.56,312.68,312.22,312.22,3000.0,312.56,312.68,312.22,312.22,3000.0
2025-05-23 11:50:00,312.23,312.23,311.7,311.82,3202.0,312.23,312.23,311.7,311.82,3202.0
2025-05-23 11:55:00,311.81,311.81,311.13,311.13,3844.0,311.81,311.81,311.13,311.13,3844.0
2025-05-23 12:00:00,311.22,312.18,311.14,311.65,4883.0,311.22,312.18,311.14,311.65,4883.0
2025-05-23 12:05:00,311.5,312.24,311.5,311.87,3838.0,311.5,312.24,311.5,311.87,3838.0
2025-05-23 12:10:00,312.07,312.12,311.77,311.93,1450.0,312.07,312.12,311.77,311.93,1450.0
2025-05-23 12:15:00,311.93,312.06,311.51,311.63,2400.0,311.93,312.06,311.51,311.63,2400.0
2025-05-23 12:20:00,311.63,312.46,311.62,312.36,7626.0,311.63,312.46,311.62,312.36,7626.0
2025-05-23 12:25:00,312.57,312.77,312.32,312.33,3700.0,312.57,312.77,312.32,312.33,3700.0
2025-05-23 12:30:00,312.33,312.36,311.51,311.52,3991.0,312.33,312.36,311.51,311.52,3991.0
2025-05-23 12:35:00,311.66,312.43,311.23,312.43,39959.0,311.66,312.43,311.23,312.43,39959.0
2025-05-23 12:40:00,312.43,312.88,312.38,312.59,7853.0,312.43,312.88,312.38,312.59,7853.0
2025-05-23 12:45:00,312.59,313.16,312.59,312.72,8165.0,312.59,313.16,312.59,312.72,8165.0
2025-05-23 12:50:00,312.71,313.04,312.54,312.94,7498.0,312.71,313.04,312.54,312.94,7498.0
2025-05-23 12:55:00,312.81,313.12,312.03,312.47,5691.0,312.81,313.12,312.03,312.47,5691.0
2025-05-23 13:00:00,312.37,312.67,312.22,312.56,3899.0,312.37,312.67,312.22,312.56,3899.0
2025-05-23 13:05:00,312.41,312.72,312.27,312.58,6499.0,312.41,312.72,312.27,312.58,6499.0
2025-05-23 13:10:00,312.59,312.69,312.33,312.49,4470.0,312.59,312.69,312.33,312.49,4470.0
2025-05-23 13:15:00,312.49,312.66,312.29,312.51,15937.0,312.49,312.66,312.29,312.51,15937.0
2025-05-23 13:20:00,312.43,312.54,311.99,312.0,5477.0,312.43,312.54,311.99,312.0,5477.0
2025-05-23 13:25:00,312.11,312.65,312.11,312.63,19642.0,312.11,312.65,312.11,312.63,19642.0
2025-05-23 13:30:00,312.63,312.75,312.41,312.41,4093.0,312.63,312.75,312.41,312.41,4093.0
2025-05-23 13:35:00,312.73,312.73,312.12,312.45,4732.0,312.73,312.73,312.12,312.45,4732.0
2025-05-23 13:40:00,312.21,312.52,312.09,312.19,3436.0,312.21,312.52,312.09,312.19,3436.0
2025-05-23 13:45:00,312.0,312.2,311.83,312.1,5753.0,312.0,312.2,311.83,312.1,5753.0
2025-05-23 13:50:00,312.11,312.46,312.03,312.03,3044.0,312.11,312.46,312.03,312.03,3044.0
2025-05-23 13:55:00,312.06,312.06,311.39,311.83,3843.0,312.06,312.06,311.39,311.83,3843.0
2025-05-23 14:00:00,311.78,312.22,311.78,311.94,6650.0,311.78,312.22,311.78,311.94,6650.0
2025-05-23 14:05:00,312.06,312.32,311.9,312.13,6002.0,312.06,312.32,311.9,312.13,6002.0
2025-05-23 14:10:00,312.11,312.32,311.8,312.18,5212.0,312.11,312.32,311.8,312.18,5212.0
2025-05-23 14:15:00,312.18,312.32,311.56,311.56,5536.0,312.18,312.32,311.56,311.56,5536.0
2025-05-23 14:20:00,311.56,311.56,311.0,311.16,5689.0,311.56,311.56,311.0,311.16,5689.0
2025-05-23 14:25:00,311.17,311.35,310.97,311.11,5074.0,311.17,311.35,310.97,311.11,5074.0
2025-05-23 14:30:00,311.19,311.49,310.88,311.0,8867.0,311.19,311.49,310.88,311.0,8867.0
2025-05-23 14:35:00,311.05,311.28,310.94,311.27,4646.0,311.05,311.28,310.94,311.27,4646.0
2025-05-23 14:40:00,311.28,311.58,311.18,311.4,6231.0,311.28,311.58,311.18,311.4,6231.0
2025-05-23 14:45:00,311.68,311.73,311.17,311.72,5036.0,311.68,311.73,311.17,311.72,5036.0
2025-05-23 14:50:00,311.64,311.83,311.51,311.82,1400.0,311.64,311.83,311.51,311.82,1400.0
2025-05-23 14:55:00,311.71,311.86,311.45,311.45,3824.0,311.71,311.86,311.45,311.45,3824.0
2025-05-23 15:00:00,311.4,311.65,310.68,310.8,12784.0,311.4,311.65,310.68,310.8,12784.0
2025-05-23 15:05:00,310.68,311.0,310.68,310.78,6091.0,310.68,311.0,310.68,310.78,6091.0
2025-05-23 15:10:00,310.68,310.93,310.68,310.92,23490.0,310.68,310.93,310.68,310.92,23490.0
2025-05-23 15:15:00,310.86,310.96,310.53,310.63,12725.0,310.86,310.96,310.53,310.63,12725.0
2025-05-23 15:20:00,310.61,310.68,309.85,310.25,18376.0,310.61,310.68,309.85,310.25,18376.0
2025-05-23 15:25:00,310.22,310.38,309.79,310.31,29089.0,310.22,310.38,309.79,310.31,29089.0
2025-05-23 15:30:00,310.37,310.5,310.13,310.19,18268.0,310.37,310.5,310.13,310.19,18268.0
2025-05-23 15:35:00,310.25,310.34,309.88,310.24,22339.0,310.25,310.34,309.88,310.24,22339.0
2025-05-23 15:40:00,310.25,310.71,310.23,310.71,20888.0,310.25,310.71,310.23,310.71,20888.0
2025-05-23 15:45:00,310.68,310.68,310.24,310.28,11620.0,310.68,310.68,310.24,310.28,11620.0
2025-05-23 15:50:00,310.41,310.87,310.35,310.78,30340.0,310.41,310.87,310.35,310.78,30340.0
2025-05-23 15:55:00,310.56,310.89,310.06,310.77,132100.0,310.56,310.89,310.06,310.77,132100.0
2025-05-27 09:30:00,315.48,316.58,314.8,314.8,53364.0,315.48,316.58,314.8,314.8,53364.0
2025-05-27 09:35:00,315.35,315.35,313.97,314.4,9553.0,315.35,315.35,313.97,314.4,9553.0
2025-05-27 09:40:00,314.57,314.57,313.66,313.67,12152.0,314.57,314.57,313.66,313.67,12152.0
2025-05-27 09:45:00,313.69,314.14,312.77,314.13,17399.0,313.69,314.14,312.77,314.13,17399.0
2025-05-27 09:50:00,314.14,315.01,314.05,314.43,6724.0,314.14,315.01,314.05,314.43,6724.0
2025-05-27 09:55:00,314.45,314.94,314.45,314.87,3618.0,314.45,314.94,314.45,314.87,3618.0
2025-05-27 10:00:00,314.9,315.47,314.55,315.36,22434.0,314.9,315.47,314.55,315.36,22434.0
2025-05-27 10:05:00,315.33,316.82,315.07,316.7,25166.0,315.33,316.82,315.07,316.7,25166.0
2025-05-27 10:10:00,316.66,317.41,316.65,317.07,9944.0,316.66,317.41,316.65,317.07,9944.0
2025-05-27 10:15:00,317.0,318.0,317.0,317.9,12379.0,317.0,318.0,317.0,317.9,12379.0
2025-05-27 10:20:00,317.9,318.73,317.73,318.35,19445.0,317.9,318.73,317.73,318.35,19445.0
2025-05-27 10:25:00,318.22,318.62,317.66,317.7,18172.0,318.22,318.62,317.66,317.7,18172.0
2025-05-27 10:30:00,317.79,318.08,317.65,318.03,4372.0,317.79,318.08,317.65,318.03,4372.0
2025-05-27 10:35:00,318.03,319.06,317.83,318.91,39159.0,318.03,319.06,317.83,318.91,39159.0
2025-05-27 10:40:00,318.91,320.12,318.84,319.81,16485.0,318.91,320.12,318.84,319.81,16485.0
2025-05-27 10:45:00,319.81,320.72,319.62,320.72,6527.0,319.81,320.72,319.62,320.72,6527.0
2025-05-27 10:50:00,320.56,320.65,319.62,319.82,16291.0,320.56,320.65,319.62,319.82,16291.0
2025-05-27 10:55:00,319.75,320.42,319.75,320.36,2950.0,319.75,320.42,319.75,320.36,2950.0
2025-05-27 11:00:00,320.52,320.7,320.03,320.04,11349.0,320.52,320.7,320.03,320.04,11349.0
2025-05-27 11:05:00,320.01,320.21,319.52,319.82,12841.0,320.01,320.21,319.52,319.82,12841.0
2025-05-27 11:10:00,319.73,320.28,319.7,320.0,32000.0,319.73,320.28,319.7,320.0,32000.0
2025-05-27 11:15:00,320.08,320.5,320.0,320.25,30279.0,320.08,320.5,320.0,320.25,30279.0
2025-05-27 11:20:00,320.36,320.4,319.83,320.3,22122.0,320.36,320.4,319.83,320.3,22122.0
2025-05-27 11:25:00,320.3,320.35,319.74,319.74,27346.0,320.3,320.35,319.74,319.74,27346.0
2025-05-27 11:30:00,319.72,319.72,319.23,319.48,5475.0,319.72,319.72,319.23,319.48,5475.0
2025-05-27 11:35:00,319.48,319.97,319.2,319.89,9239.0,319.48,319.97,319.2,319.89,9239.0
2025-05-27 11:40:00,319.9,320.14,319.8,319.89,12967.0,319.9,320.14,319.8,319.89,12967.0
2025-05-27 11:45:00,319.99,320.14,319.86,319.96,24757.0,319.99,320.14,319.86,319.96,24757.0
2025-05-27 11:50:00,319.96,320.25,319.59,319.63,19395.0,319.96,320.25,319.59,319.63,19395.0
2025-05-27 11:55:00,319.64,320.04,319.59,319.67,6765.0,319.64,320.04,319.59,319.67,6765.0
2025-05-27 12:00:00,319.59,319.95,319.51,319.95,5408.0,319.59,319.95,319.51,319.95,5408.0
2025-05-27 12:05:00,319.87,319.93,319.68,319.72,5195.0,319.87,319.93,319.68,319.72,5195.0
2025-05-27 12:10:00,319.72,320.0,319.72,319.88,5296.0,319.72,320.0,319.72,319.88,5296.0
2025-05-27 12:15:00,319.88,320.09,319.84,319.96,9880.0,319.88,320.09,319.84,319.96,9880.0
2025-05-27 12:20:00,320.01,320.01,319.42,319.87,6332.0,320.01,320.01,319.42,319.87,6332.0
2025-05-27 12:25:00,319.69,319.69,319.62,319.62,511.0,319.69,319.69,319.62,319.62,511.0
2025-05-27 12:30:00,319.69,320.05,319.69,319.94,4197.0,319.69,320.05,319.69,319.94,4197.0
2025-05-27 12:35:00,319.94,320.37,319.89,320.27,22028.0,319.94,320.37,319.89,320.27,22028.0
2025-05-27 12:40:00,320.22,320.4,319.53,319.71,14491.0,320.22,320.4,319.53,319.71,14491.0
2025-05-27 12:45:00,319.71,319.98,319.65,319.98,2871.0,319.71,319.98,319.65,319.98,2871.0
2025-05-27 12:50:00,320.01,320.13,319.92,319.95,3769.0,320.01,320.13,319.92,319.95,3769.0
2025-05-27 12:55:00,319.87,320.53,319.86,320.38,22043.0,319.87,320.53,319.86,320.38,22043.0
2025-05-27 13:00:00,320.38,320.44,320.12,320.23,7236.0,320.38,320.44,320.12,320.23,7236.0
2025-05-27 13:05:00,320.24,320.36,319.8,320.01,8709.0,320.24,320.36,319.8,320.01,8709.0
2025-05-27 13:10:00,320.01,320.01,319.86,320.0,2509.0,320.01,320.01,319.86,320.0,2509.0
2025-05-27 13:15:00,320.0,320.23,320.0,320.13,25854.0,320.0,320.23,320.0,320.13,25854.0
2025-05-27 13:20:00,320.23,321.31,320.09,320.99,19123.0,320.23,321.31,320.09,320.99,19123.0
2025-05-27 13:25:00,321.0,321.1,320.66,320.66,3297.0,321.0,321.1,320.66,320.66,3297.0
2025-05-27 13:30:00,320.71,321.11,320.71,321.06,3143.0,320.71,321.11,320.71,321.06,3143.0
2025-05-27 13:35:00,321.06,321.19,320.57,320.8,12528.0,321.06,321.19,320.57,320.8,12528.0
2025-05-27 13:40:00,320.8,321.22,320.8,321.06,8347.0,320.8,321.22,320.8,321.06,8347.0
2025-05-27 13:45:00,321.03,321.87,321.03,321.71,9432.0,321.03,321.87,321.03,321.71,9432.0
2025-05-27 13:50:00,321.79,322.0,321.44,321.53,17435.0,321.79,322.0,321.44,321.53,17435.0
2025-05-27 13:55:00,321.51,321.74,321.45,321.68,8198.0,321.51,321.74,321.45,321.68,8198.0
2025-05-27 14:00:00,321.73,321.79,321.32,321.32,4869.0,321.73,321.79,321.32,321.32,4869.0
2025-05-27 14:05:00,321.36,321.6,321.33,321.6,3554.0,321.36,321.6,321.33,321.6,3554.0
2025-05-27 14:10:00,321.49,321.56,321.41,321.49,3437.0,321.49,321.56,321.41,321.49,3437.0
2025-05-27 14:15:00,321.49,321.66,321.0,321.0,8813.0,321.49,321.66,321.0,321.0,8813.0
2025-05-27 14:20:00,321.0,321.04,320.62,320.81,1758.0,321.0,321.04,320.62,320.81,1758.0
2025-05-27 14:25:00,320.79,320.79,320.26,320.58,10868.0,320.79,320.79,320.26,320.58,10868.0
2025-05-27 14:30:00,320.63,320.9,320.52,320.9,6138.0,320.63,320.9,320.52,320.9,6138.0
2025-05-27 14:35:00,320.92,321.09,320.75,320.75,5900.0,320.92,321.09,320.75,320.75,5900.0
2025-05-27 14:40:00,320.62,320.92,320.41,320.92,5316.0,320.62,320.92,320.41,320.92,5316.0
2025-05-27 14:45:00,320.79,320.8,320.68,320.8,1100.0,320.79,320.8,320.68,320.8,1100.0
2025-05-27 14:50:00,320.77,320.96,320.67,320.86,6255.0,320.77,320.96,320.67,320.86,6255.0
2025-05-27 14:55:00,320.87,320.87,320.59,320.66,2996.0,320.87,320.87,320.59,320.66,2996.0
2025-05-27 15:00:00,320.56,320.77,320.43,320.56,6576.0,320.56,320.77,320.43,320.56,6576.0
2025-05-27 15:05:00,320.49,320.85,320.46,320.7,5970.0,320.49,320.85,320.46,320.7,5970.0
2025-05-27 15:10:00,320.59,320.62,320.41,320.53,6334.0,320.59,320.62,320.41,320.53,6334.0
2025-05-27 15:15:00,320.35,320.47,320.1,320.16,6806.0,320.35,320.47,320.1,320.16,6806.0
2025-05-27 15:20:00,320.16,320.42,319.87,320.4,11340.0,320.16,320.42,319.87,320.4,11340.0
2025-05-27 15:25:00,320.38,320.4,320.01,320.01,3316.0,320.38,320.4,320.01,320.01,3316.0
2025-05-27 15:30:00,320.07,320.08,319.36,319.65,8874.0,320.07,320.08,319.36,319.65,8874.0
2025-05-27 15:35:00,319.67,320.06,319.49,319.95,8358.0,319.67,320.06,319.49,319.95,8358.0
2025-05-27 15:40:00,319.93,320.05,319.72,319.92,8285.0,319.93,320.05,319.72,319.92,8285.0
2025-05-27 15:45:00,319.98,320.31,319.71,320.1,13878.0,319.98,320.31,319.71,320.1,13878.0
2025-05-27 15:50:00,320.1,321.11,319.96,320.89,25179.0,320.1,321.11,319.96,320.89,25179.0
2025-05-27 15:55:00,321.01,321.66,320.78,321.19,60301.0,321.01,321.66,320.78,321.19,60301.0
2025-05-28 09:30:00,321.42,321.42,320.0,321.24,52834.0,321.42,321.42,320.0,321.24,52834.0
2025-05-28 09:35:00,320.66,320.79,319.48,319.82,11637.0,320.66,320.79,319.48,319.82,11637.0
2025-05-28 09:40:00,319.49,319.81,318.8,319.3,33125.0,319.49,319.81,318.8,319.3,33125.0
2025-05-28 09:45:00,319.16,319.35,318.7,319.0,28765.0,319.16,319.35,318.7,319.0,28765.0
2025-05-28 09:50:00,318.92,320.37,318.7,320.21,30644.0,318.92,320.37,318.7,320.21,30644.0
2025-05-28 09:55:00,320.15,320.43,319.59,319.76,13386.0,320.15,320.43,319.59,319.76,13386.0
2025-05-28 10:00:00,319.85,320.71,319.81,320.65,36622.0,319.85,320.71,319.81,320.65,36622.0
2025-05-28 10:05:00,320.54,321.0,320.18,320.18,13483.0,320.54,321.0,320.18,320.18,13483.0
2025-05-28 10:10:00,320.11,320.51,319.98,320.44,35174.0,320.11,320.51,319.98,320.44,35174.0
2025-05-28 10:15:00,320.31,320.96,320.31,320.75,17870.0,320.31,320.96,320.31,320.75,17870.0
2025-05-28 10:20:00,320.78,320.78,319.55,319.88,11343.0,320.78,320.78,319.55,319.88,11343.0
2025-05-28 10:25:00,319.92,320.05,319.71,319.74,7324.0,319.92,320.05,319.71,319.74,7324.0
2025-05-28 10:30:00,319.74,319.74,318.9,318.91,30054.0,319.74,319.74,318.9,318.91,30054.0
2025-05-28 10:35:00,318.98,318.98,317.73,317.99,9633.0,318.98,318.98,317.73,317.99,9633.0
2025-05-28 10:40:00,317.8,318.7,317.8,318.26,7908.0,317.8,318.7,317.8,318.26,7908.0
2025-05-28 10:45:00,318.3,318.66,317.56,318.04,6542.0,318.3,318.66,317.56,318.04,6542.0
2025-05-28 10:50:00,318.05,318.17,317.66,318.16,4664.0,318.05,318.17,317.66,318.16,4664.0
2025-05-28 10:55:00,318.16,319.07,318.06,318.97,11677.0,318.16,319.07,318.06,318.97,11677.0
2025-05-28 11:00:00,318.95,319.02,318.57,319.02,11727.0,318.95,319.02,318.57,319.02,11727.0
2025-05-28 11:05:00,318.9,319.08,318.62,318.62,4905.0,318.9,319.08,318.62,318.62,4905.0
2025-05-28 11:10:00,318.85,318.85,318.27,318.29,3733.0,318.85,318.85,318.27,318.29,3733.0
2025-05-28 11:15:00,318.43,319.0,318.24,319.0,11025.0,318.43,319.0,318.24,319.0,11025.0
2025-05-28 11:20:00,318.94,319.17,318.94,319.02,9657.0,318.94,319.17,318.94,319.02,9657.0
2025-05-28 11:25:00,319.02,319.14,318.76,318.76,18912.0,319.02,319.14,318.76,318.76,18912.0
2025-05-28 11:30:00,318.72,319.0,318.72,318.85,4851.0,318.72,319.0,318.72,318.85,4851.0
2025-05-28 11:35:00,318.68,318.82,318.35,318.47,5940.0,318.68,318.82,318.35,318.47,5940.0
2025-05-28 11:40:00,318.47,318.91,318.4,318.64,5379.0,318.47,318.91,318.4,318.64,5379.0
2025-05-28 11:45:00,318.79,318.79,318.36,318.36,3375.0,318.79,318.79,318.36,318.36,3375.0
2025-05-28 11:50:00,318.38,318.85,318.37,318.85,7616.0,318.38,318.85,318.37,318.85,7616.0
2025-05-28 11:55:00,318.83,318.84,318.32,318.38,4510.0,318.83,318.84,318.32,318.38,4510.0
2025-05-28 12:00:00,318.29,318.85,318.29,318.85,6423.0,318.29,318.85,318.29,318.85,6423.0
2025-05-28 12:05:00,318.81,318.98,318.44,318.44,13813.0,318.81,318.98,318.44,318.44,13813.0
2025-05-28 12:10:00,318.42,318.42,317.9,318.1,2212.0,318.42,318.42,317.9,318.1,2212.0
2025-05-28 12:15:00,318.05,318.09,317.89,318.0,1460.0,318.05,318.09,317.89,318.0,1460.0
2025-05-28 12:20:00,318.03,318.24,317.92,318.04,9363.0,318.03,318.24,317.92,318.04,9363.0
2025-05-28 12:25:00,318.16,318.46,318.05,318.46,6664.0,318.16,318.46,318.05,318.46,6664.0
2025-05-28 12:30:00,318.46,318.46,318.09,318.21,1925.0,318.46,318.46,318.09,318.21,1925.0
2025-05-28 12:35:00,318.22,318.22,317.76,317.79,2394.0,318.22,318.22,317.76,317.79,2394.0
2025-05-28 12:40:00,317.82,317.89,317.52,317.62,2851.0,317.82,317.89,317.52,317.62,2851.0
2025-05-28 12:45:00,317.68,317.68,317.51,317.51,1143.0,317.68,317.68,317.51,317.51,1143.0
2025-05-28 12:50:00,317.51,318.05,317.51,317.71,10266.0,317.51,318.05,317.51,317.71,10266.0
2025-05-28 12:55:00,317.57,317.81,317.57,317.73,4506.0,317.57,317.81,317.57,317.73,4506.0
2025-05-28 13:00:00,317.73,318.12,317.6,318.06,7357.0,317.73,318.12,317.6,318.06,7357.0
2025-05-28 13:05:00,317.97,318.48,317.88,318.37,6125.0,317.97,318.48,317.88,318.37,6125.0
2025-05-28 13:10:00,318.33,318.62,318.33,318.54,14685.0,318.33,318.62,318.33,318.54,14685.0
2025-05-28 13:15:00,318.55,318.77,318.53,318.68,22120.0,318.55,318.77,318.53,318.68,22120.0
2025-05-28 13:20:00,318.68,318.99,318.56,318.56,23119.0,318.68,318.99,318.56,318.56,23119.0
2025-05-28 13:25:00,318.53,318.77,318.49,318.76,1230.0,318.53,318.77,318.49,318.76,1230.0
2025-05-28 13:30:00,318.64,318.65,318.4,318.4,4908.0,318.64,318.65,318.4,318.4,4908.0
2025-05-28 13:35:00,318.29,318.48,318.18,318.34,6822.0,318.29,318.48,318.18,318.34,6822.0
2025-05-28 13:40:00,318.35,318.49,318.25,318.41,4544.0,318.35,318.49,318.25,318.41,4544.0
2025-05-28 13:45:00,318.41,318.58,318.24,318.5,6172.0,318.41,318.58,318.24,318.5,6172.0
2025-05-28 13:50:00,318.45,318.51,318.18,318.24,14985.0,318.45,318.51,318.18,318.24,14985.0
2025-05-28 13:55:00,318.38,318.44,318.16,318.31,4321.0,318.38,318.44,318.16,318.31,4321.0
2025-05-28 14:00:00,318.12,318.59,318.08,318.51,12899.0,318.12,318.59,318.08,318.51,12899.0
2025-05-28 14:05:00,318.5,318.5,318.35,318.49,2100.0,318.5,318.5,318.35,318.49,2100.0
2025-05-28 14:10:00,318.5,318.62,318.4,318.49,8229.0,318.5,318.62,318.4,318.49,8229.0
2025-05-28 14:15:00,318.46,318.48,318.37,318.48,2850.0,318.46,318.48,318.37,318.48,2850.0
2025-05-28 14:20:00,318.39,318.41,318.04,318.13,5407.0,318.39,318.41,318.04,318.13,5407.0
2025-05-28 14:25:00,318.13,318.54,318.0,318.46,8816.0,318.13,318.54,318.0,318.46,8816.0
2025-05-28 14:30:00,318.41,318.41,318.04,318.19,7104.0,318.41,318.41,318.04,318.19,7104.0
2025-05-28 14:35:00,318.19,318.3,318.02,318.19,4509.0,318.19,318.3,318.02,318.19,4509.0
2025-05-28 14:40:00,318.29,318.3,317.7,317.71,9959.0,318.29,318.3,317.7,317.71,9959.0
2025-05-28 14:45:00,317.82,317.95,317.6,317.6,8692.0,317.82,317.95,317.6,317.6,8692.0
2025-05-28 14:50:00,317.6,317.6,316.5,316.72,18474.0,317.6,317.6,316.5,316.72,18474.0
2025-05-28 14:55:00,316.72,317.39,316.72,317.28,9499.0,316.72,317.39,316.72,317.28,9499.0
2025-05-28 15:00:00,317.32,317.58,317.2,317.52,14374.0,317.32,317.58,317.2,317.52,14374.0
2025-05-28 15:05:00,317.51,317.72,317.47,317.53,10158.0,317.51,317.72,317.47,317.53,10158.0
2025-05-28 15:10:00,317.56,317.83,317.27,317.45,9693.0,317.56,317.83,317.27,317.45,9693.0
2025-05-28 15:15:00,317.45,317.85,317.3,317.76,12684.0,317.45,317.85,317.3,317.76,12684.0
2025-05-28 15:20:00,317.76,317.85,317.54,317.54,5189.0,317.76,317.85,317.54,317.54,5189.0
2025-05-28 15:25:00,317.62,317.69,317.42,317.54,10885.0,317.62,317.69,317.42,317.54,10885.0
2025-05-28 15:30:00,317.54,317.74,317.33,317.61,20073.0,317.54,317.74,317.33,317.61,20073.0
2025-05-28 15:35:00,317.56,317.57,317.3,317.4,9741.0,317.56,317.57,317.3,317.4,9741.0
2025-05-28 15:40:00,317.35,317.49,317.04,317.21,18155.0,317.35,317.49,317.04,317.21,18155.0
2025-05-28 15:45:00,317.21,317.36,316.96,317.25,23128.0,317.21,317.36,316.96,317.25,23128.0
2025-05-28 15:50:00,317.17,317.39,316.48,316.48,27551.0,317.17,317.39,316.48,316.48,27551.0
2025-05-28 15:55:00,316.45,316.45,315.68,315.7,84075.0,316.45,316.45,315.68,315.7,84075.0
2025-05-29 09:30:00,321.32,322.94,317.16,317.84,50362.0,321.32,322.94,317.16,317.84,50362.0
2025-05-29 09:35:00,317.44,318.93,317.21,318.23,27295.0,317.44,318.93,317.21,318.23,27295.0
2025-05-29 09:40:00,318.4,318.94,317.42,317.66,79107.0,318.4,318.94,317.42,317.66,79107.0
2025-05-29 09:45:00,317.68,318.4,317.11,317.68,23957.0,317.68,318.4,317.11,317.68,23957.0
2025-05-29 09:50:00,317.83,319.17,317.68,318.97,55086.0,317.83,319.17,317.68,318.97,55086.0
2025-05-29 09:55:00,319.16,319.6,318.43,319.52,53035.0,319.16,319.6,318.43,319.52,53035.0
2025-05-29 10:00:00,319.51,319.65,318.47,318.62,33027.0,319.51,319.65,318.47,318.62,33027.0
2025-05-29 10:05:00,318.48,318.48,317.48,318.37,30033.0,318.48,318.48,317.48,318.37,30033.0
2025-05-29 10:10:00,318.33,320.04,318.11,320.04,14961.0,318.33,320.04,318.11,320.04,14961.0
2025-05-29 10:15:00,320.05,320.21,319.72,319.94,15729.0,320.05,320.21,319.72,319.94,15729.0
2025-05-29 10:20:00,319.94,319.96,318.57,318.62,16906.0,319.94,319.96,318.57,318.62,16906.0
2025-05-29 10:25:00,318.62,319.55,318.61,319.43,28681.0,318.62,319.55,318.61,319.43,28681.0
2025-05-29 10:30:00,319.43,319.63,318.83,318.88,26882.0,319.43,319.63,318.83,318.88,26882.0
2025-05-29 10:35:00,318.87,319.0,318.35,318.35,5895.0,318.87,319.0,318.35,318.35,5895.0
2025-05-29 10:40:00,318.3,319.28,318.15,319.15,6535.0,318.3,319.28,318.15,319.15,6535.0
2025-05-29 10:45:00,319.25,320.43,319.2,320.24,77169.0,319.25,320.43,319.2,320.24,77169.0
2025-05-29 10:50:00,320.33,321.22,320.01,320.94,39928.0,320.33,321.22,320.01,320.94,39928.0
2025-05-29 10:55:00,320.94,322.34,320.94,322.21,73019.0,320.94,322.34,320.94,322.21,73019.0
2025-05-29 11:00:00,322.36,322.55,321.9,322.54,21986.0,322.36,322.55,321.9,322.54,21986.0
2025-05-29 11:05:00,322.48,322.52,321.29,321.89,18171.0,322.48,322.52,321.29,321.89,18171.0
2025-05-29 11:10:00,321.91,322.46,321.71,322.09,10831.0,321.91,322.46,321.71,322.09,10831.0
2025-05-29 11:15:00,322.06,322.25,321.64,322.16,25442.0,322.06,322.25,321.64,322.16,25442.0
2025-05-29 11:20:00,322.0,322.19,320.99,321.41,29703.0,322.0,322.19,320.99,321.41,29703.0
2025-05-29 11:25:00,321.45,321.81,321.2,321.69,4324.0,321.45,321.81,321.2,321.69,4324.0
2025-05-29 11:30:00,321.69,322.27,320.58,320.66,61616.0,321.69,322.27,320.58,320.66,61616.0
2025-05-29 11:35:00,320.65,321.0,319.94,320.0,7001.0,320.65,321.0,319.94,320.0,7001.0
2025-05-29 11:40:00,320.0,320.4,319.36,319.47,8723.0,320.0,320.4,319.36,319.47,8723.0
2025-05-29 11:45:00,319.35,319.73,319.3,319.73,1522.0,319.35,319.73,319.3,319.73,1522.0
2025-05-29 11:50:00,319.66,320.12,319.54,319.54,20186.0,319.66,320.12,319.54,319.54,20186.0
2025-05-29 11:55:00,319.59,319.74,317.94,318.23,12910.0,319.59,319.74,317.94,318.23,12910.0
2025-05-29 12:00:00,318.28,318.66,317.75,318.07,10660.0,318.28,318.66,317.75,318.07,10660.0
2025-05-29 12:05:00,318.17,318.45,317.86,318.45,21684.0,318.17,318.45,317.86,318.45,21684.0
2025-05-29 12:10:00,318.41,319.12,318.19,318.96,30579.0,318.41,319.12,318.19,318.96,30579.0
2025-05-29 12:15:00,318.88,319.63,318.54,319.63,9935.0,318.88,319.63,318.54,319.63,9935.0
2025-05-29 12:20:00,319.55,319.59,319.24,319.41,5255.0,319.55,319.59,319.24,319.41,5255.0
2025-05-29 12:25:00,319.4,319.7,319.04,319.67,8352.0,319.4,319.7,319.04,319.67,8352.0
2025-05-29 12:30:00,319.52,320.08,319.43,320.02,5060.0,319.52,320.08,319.43,320.02,5060.0
2025-05-29 12:35:00,320.02,320.02,319.56,319.71,6100.0,320.02,320.02,319.56,319.71,6100.0
2025-05-29 12:40:00,319.71,320.18,319.71,320.13,5683.0,319.71,320.18,319.71,320.13,5683.0
2025-05-29 12:45:00,320.14,320.14,319.68,319.85,5035.0,320.14,320.14,319.68,319.85,5035.0
2025-05-29 12:50:00,320.03,320.03,319.64,320.0,8794.0,320.03,320.03,319.64,320.0,8794.0
2025-05-29 12:55:00,319.95,320.34,319.8,319.81,26179.0,319.95,320.34,319.8,319.81,26179.0
2025-05-29 13:00:00,319.81,320.14,319.66,320.0,15242.0,319.81,320.14,319.66,320.0,15242.0
2025-05-29 13:05:00,319.93,320.25,319.8,319.8,18907.0,319.93,320.25,319.8,319.8,18907.0
2025-05-29 13:10:00,319.75,320.03,319.6,319.87,6310.0,319.75,320.03,319.6,319.87,6310.0
2025-05-29 13:15:00,319.94,319.94,319.42,319.56,4215.0,319.94,319.94,319.42,319.56,4215.0
2025-05-29 13:20:00,319.62,319.63,319.32,319.42,3486.0,319.62,319.63,319.32,319.42,3486.0
2025-05-29 13:25:00,319.42,319.42,318.97,319.13,29391.0,319.42,319.42,318.97,319.13,29391.0
2025-05-29 13:30:00,319.13,319.59,319.13,319.22,4838.0,319.13,319.59,319.13,319.22,4838.0
2025-05-29 13:35:00,319.34,319.35,318.72,318.82,2907.0,319.34,319.35,318.72,318.82,2907.0
2025-05-29 13:40:00,318.82,318.99,318.45,318.55,5262.0,318.82,318.99,318.45,318.55,5262.0
2025-05-29 13:45:00,318.55,318.59,318.29,318.48,5952.0,318.55,318.59,318.29,318.48,5952.0
2025-05-29 13:50:00,318.48,318.79,318.48,318.65,2968.0,318.48,318.79,318.48,318.65,2968.0
2025-05-29 13:55:00,318.64,318.64,318.09,318.15,3259.0,318.64,318.64,318.09,318.15,3259.0
2025-05-29 14:00:00,318.09,318.37,318.01,318.01,6949.0,318.09,318.37,318.01,318.01,6949.0
2025-05-29 14:05:00,318.0,318.74,318.0,318.34,8805.0,318.0,318.74,318.0,318.34,8805.0
2025-05-29 14:10:00,318.34,318.34,317.9,318.13,4023.0,318.34,318.34,317.9,318.13,4023.0
2025-05-29 14:15:00,317.91,318.06,317.14,317.14,3143.0,317.91,318.06,317.14,317.14,3143.0
2025-05-29 14:20:00,317.09,317.14,316.92,317.07,6898.0,317.09,317.14,316.92,317.07,6898.0
2025-05-29 14:25:00,316.86,317.01,316.05,316.84,7233.0,316.86,317.01,316.05,316.84,7233.0
2025-05-29 14:30:00,316.84,317.23,316.83,317.0,3785.0,316.84,317.23,316.83,317.0,3785.0
2025-05-29 14:35:00,317.0,317.15,316.47,316.79,12441.0,317.0,317.15,316.47,316.79,12441.0
2025-05-29 14:40:00,316.97,317.06,316.37,316.38,7901.0,316.97,317.06,316.37,316.38,7901.0
2025-05-29 14:45:00,316.53,317.15,316.46,317.08,6891.0,316.53,317.15,316.46,317.08,6891.0
2025-05-29 14:50:00,317.15,317.36,317.0,317.28,12171.0,317.15,317.36,317.0,317.28,12171.0
2025-05-29 14:55:00,317.12,317.49,316.47,316.55,9240.0,317.12,317.49,316.47,316.55,9240.0
2025-05-29 15:00:00,316.53,317.39,316.53,317.38,6425.0,316.53,317.39,316.53,317.38,6425.0
2025-05-29 15:05:00,317.38,317.39,316.66,316.8,6059.0,317.38,317.39,316.66,316.8,6059.0
2025-05-29 15:10:00,316.8,317.29,316.8,317.05,8208.0,316.8,317.29,316.8,317.05,8208.0
2025-05-29 15:15:00,317.13,317.23,316.9,317.04,6349.0,317.13,317.23,316.9,317.04,6349.0
2025-05-29 15:20:00,317.1,317.64,316.97,317.23,18721.0,317.1,317.64,316.97,317.23,18721.0
2025-05-29 15:25:00,317.23,317.32,316.73,316.89,10793.0,317.23,317.32,316.73,316.89,10793.0
2025-05-29 15:30:00,316.8,317.85,316.8,317.46,13804.0,316.8,317.85,316.8,317.46,13804.0
2025-05-29 15:35:00,317.46,318.42,317.0,317.6,48562.0,317.46,318.42,317.0,317.6,48562.0
2025-05-29 15:40:00,317.75,318.11,317.73,317.86,21085.0,317.75,318.11,317.73,317.86,21085.0
2025-05-29 15:45:00,317.86,317.9,316.95,317.35,19608.0,317.86,317.9,316.95,317.35,19608.0
2025-05-29 15:50:00,317.35,317.51,316.3,316.57,20559.0,317.35,317.51,316.3,316.57,20559.0
2025-05-29 15:55:00,316.73,317.46,316.39,316.94,61249.0,316.73,317.46,316.39,316.94,61249.0
2025-05-30 09:30:00,314.37,314.37,311.47,313.06,39534.0,314.37,314.37,311.47,313.06,39534.0
2025-05-30 09:35:00,312.84,314.46,312.16,314.4,21914.0,312.84,314.46,312.16,314.4,21914.0
2025-05-30 09:40:00,314.15,314.8,313.66,314.14,37514.0,314.15,314.8,313.66,314.14,37514.0
2025-05-30 09:45:00,314.75,315.0,313.77,314.12,52815.0,314.75,315.0,313.77,314.12,52815.0
2025-05-30 09:50:00,314.12,314.38,313.8,314.34,16661.0,314.12,314.38,313.8,314.34,16661.0
2025-05-30 09:55:00,314.34,314.5,314.06,314.18,10148.0,314.34,314.5,314.06,314.18,10148.0
2025-05-30 10:00:00,314.38,315.0,314.07,314.8,24735.0,314.38,315.0,314.07,314.8,24735.0
2025-05-30 10:05:00,314.68,315.14,314.39,314.47,41983.0,314.68,315.14,314.39,314.47,41983.0
2025-05-30 10:10:00,314.37,314.44,313.49,314.41,21506.0,314.37,314.44,313.49,314.41,21506.0
2025-05-30 10:15:00,314.31,314.51,313.16,313.23,14033.0,314.31,314.51,313.16,313.23,14033.0
2025-05-30 10:20:00,313.25,313.45,312.76,313.16,13297.0,313.25,313.45,312.76,313.16,13297.0
2025-05-30 10:25:00,313.07,313.64,312.99,313.48,10675.0,313.07,313.64,312.99,313.48,10675.0
2025-05-30 10:30:00,313.44,313.84,313.25,313.57,15472.0,313.44,313.84,313.25,313.57,15472.0
2025-05-30 10:35:00,313.57,313.87,313.17,313.85,13672.0,313.57,313.87,313.17,313.85,13672.0
2025-05-30 10:40:00,313.76,313.76,312.45,312.45,10059.0,313.76,313.76,312.45,312.45,10059.0
2025-05-30 10:45:00,312.75,312.75,311.44,311.44,9175.0,312.75,312.75,311.44,311.44,9175.0
2025-05-30 10:50:00,311.41,312.06,311.32,311.92,14334.0,311.41,312.06,311.32,311.92,14334.0
2025-05-30 10:55:00,311.99,313.83,311.99,313.81,9235.0,311.99,313.83,311.99,313.81,9235.0
2025-05-30 11:00:00,313.85,314.13,313.7,313.7,2960.0,313.85,314.13,313.7,313.7,2960.0
2025-05-30 11:05:00,313.87,314.01,313.54,313.66,4234.0,313.87,314.01,313.54,313.66,4234.0
2025-05-30 11:10:00,313.46,313.99,313.46,313.94,3126.0,313.46,313.99,313.46,313.94,3126.0
2025-05-30 11:15:00,313.89,314.13,313.71,313.98,6217.0,313.89,314.13,313.71,313.98,6217.0
2025-05-30 11:20:00,313.98,314.22,313.95,314.22,15617.0,313.98,314.22,313.95,314.22,15617.0
2025-05-30 11:25:00,314.24,314.75,314.06,314.75,30827.0,314.24,314.75,314.06,314.75,30827.0
2025-05-30 11:30:00,314.64,314.64,313.72,313.81,5045.0,314.64,314.64,313.72,313.81,5045.0
2025-05-30 11:35:00,313.76,313.97,313.67,313.82,1025.0,313.76,313.97,313.67,313.82,1025.0
2025-05-30 11:40:00,313.65,313.9,313.47,313.69,3304.0,313.65,313.9,313.47,313.69,3304.0
2025-05-30 11:45:00,313.98,314.01,313.66,314.0,4138.0,313.98,314.01,313.66,314.0,4138.0
2025-05-30 11:50:00,313.97,314.3,313.59,314.3,20753.0,313.97,314.3,313.59,314.3,20753.0
2025-05-30 11:55:00,314.25,314.33,313.95,313.99,43590.0,314.25,314.33,313.95,313.99,43590.0
2025-05-30 12:00:00,314.0,314.1,313.67,313.95,5901.0,314.0,314.1,313.67,313.95,5901.0
2025-05-30 12:05:00,314.2,314.91,314.2,314.84,4321.0,314.2,314.91,314.2,314.84,4321.0
2025-05-30 12:10:00,314.75,315.11,314.25,315.11,45680.0,314.75,315.11,314.25,315.11,45680.0
2025-05-30 12:15:00,315.13,315.32,314.23,315.31,32580.0,315.13,315.32,314.23,315.31,32580.0
2025-05-30 12:20:00,315.31,315.93,314.53,314.53,21288.0,315.31,315.93,314.53,314.53,21288.0
2025-05-30 12:25:00,314.65,314.65,313.13,313.38,27044.0,314.65,314.65,313.13,313.38,27044.0
2025-05-30 12:30:00,313.44,313.46,312.5,312.83,22111.0,313.44,313.46,312.5,312.83,22111.0
2025-05-30 12:35:00,312.82,313.44,312.62,313.37,8706.0,312.82,313.44,312.62,313.37,8706.0
2025-05-30 12:40:00,313.55,313.72,312.95,312.95,4827.0,313.55,313.72,312.95,312.95,4827.0
2025-05-30 12:45:00,313.12,314.85,313.11,314.11,88041.0,313.12,314.85,313.11,314.11,88041.0
2025-05-30 12:50:00,313.95,313.98,313.68,313.78,3157.0,313.95,313.98,313.68,313.78,3157.0
2025-05-30 12:55:00,313.59,313.82,313.44,313.79,8846.0,313.59,313.82,313.44,313.79,8846.0
2025-05-30 13:00:00,313.59,314.4,313.55,314.0,10207.0,313.59,314.4,313.55,314.0,10207.0
2025-05-30 13:05:00,314.03,314.82,313.98,314.76,88195.0,314.03,314.82,313.98,314.76,88195.0
2025-05-30 13:10:00,314.57,314.67,314.39,314.39,3055.0,314.57,314.67,314.39,314.39,3055.0
2025-05-30 13:15:00,314.42,314.45,314.1,314.24,8738.0,314.42,314.45,314.1,314.24,8738.0
2025-05-30 13:20:00,314.1,314.22,313.91,314.01,3069.0,314.1,314.22,313.91,314.01,3069.0
2025-05-30 13:25:00,314.05,314.18,313.63,313.78,6508.0,314.05,314.18,313.63,313.78,6508.0
2025-05-30 13:30:00,313.78,314.16,313.77,314.12,2480.0,313.78,314.16,313.77,314.12,2480.0
2025-05-30 13:35:00,314.21,314.25,313.93,314.16,8541.0,314.21,314.25,313.93,314.16,8541.0
2025-05-30 13:40:00,314.14,314.3,313.95,313.95,8922.0,314.14,314.3,313.95,313.95,8922.0
2025-05-30 13:45:00,313.86,314.03,313.73,314.02,5927.0,313.86,314.03,313.73,314.02,5927.0
2025-05-30 13:50:00,313.82,314.18,313.74,314.1,8768.0,313.82,314.18,313.74,314.1,8768.0
2025-05-30 13:55:00,314.02,314.1,313.73,313.73,2740.0,314.02,314.1,313.73,313.73,2740.0
2025-05-30 14:00:00,313.78,314.26,313.77,314.26,14578.0,313.78,314.26,313.77,314.26,14578.0
2025-05-30 14:05:00,314.22,314.35,314.09,314.27,19026.0,314.22,314.35,314.09,314.27,19026.0
2025-05-30 14:10:00,314.28,314.38,313.84,314.0,22624.0,314.28,314.38,313.84,314.0,22624.0
2025-05-30 14:15:00,313.93,314.26,313.71,314.15,19220.0,313.93,314.26,313.71,314.15,19220.0
2025-05-30 14:20:00,314.15,314.32,313.94,314.07,59829.0,314.15,314.32,313.94,314.07,59829.0
2025-05-30 14:25:00,314.1,314.58,313.96,314.1,9000.0,314.1,314.58,313.96,314.1,9000.0
2025-05-30 14:30:00,314.1,314.13,313.69,313.69,3432.0,314.1,314.13,313.69,313.69,3432.0
2025-05-30 14:35:00,313.73,313.94,313.67,313.79,8372.0,313.73,313.94,313.67,313.79,8372.0
2025-05-30 14:40:00,313.9,313.9,313.43,313.44,11242.0,313.9,313.9,313.43,313.44,11242.0
2025-05-30 14:45:00,313.48,313.91,313.48,313.82,8302.0,313.48,313.91,313.48,313.82,8302.0
2025-05-30 14:50:00,313.84,314.05,313.82,314.05,15961.0,313.84,314.05,313.82,314.05,15961.0
2025-05-30 14:55:00,313.95,314.25,313.76,314.22,18930.0,313.95,314.25,313.76,314.22,18930.0
2025-05-30 15:00:00,314.18,314.5,314.18,314.41,17372.0,314.18,314.5,314.18,314.41,17372.0
2025-05-30 15:05:00,314.35,314.56,314.29,314.41,27113.0,314.35,314.56,314.29,314.41,27113.0
2025-05-30 15:10:00,314.41,314.55,314.27,314.4,7246.0,314.41,314.55,314.27,314.4,7246.0
2025-05-30 15:15:00,314.45,314.56,314.27,314.32,53841.0,314.45,314.56,314.27,314.32,53841.0
2025-05-30 15:20:00,314.32,314.61,314.32,314.58,36823.0,314.32,314.61,314.32,314.58,36823.0
2025-05-30 15:25:00,314.61,314.92,314.6,314.87,31929.0,314.61,314.92,314.6,314.87,31929.0
2025-05-30 15:30:00,314.87,315.32,314.6,315.19,19615.0,314.87,315.32,314.6,315.19,19615.0
2025-05-30 15:35:00,315.22,317.23,315.09,316.99,29379.0,315.22,317.23,315.09,316.99,29379.0
2025-05-30 15:40:00,316.93,317.27,315.87,317.13,30792.0,316.93,317.27,315.87,317.13,30792.0
2025-05-30 15:45:00,317.03,317.31,316.62,317.09,13041.0,317.03,317.31,316.62,317.09,13041.0
2025-05-30 15:50:00,317.08,317.74,315.9,317.4,60457.0,317.08,317.74,315.9,317.4,60457.0
2025-05-30 15:55:00,317.11,317.31,316.44,316.45,69074.0,317.11,317.31,316.44,316.45,69074.0
2025-06-02 09:30:00,315.13,315.8,313.14,314.43,61564.0,315.13,315.8,313.14,314.43,61564.0
2025-06-02 09:35:00,314.36,315.24,313.79,314.17,36132.0,314.36,315.24,313.79,314.17,36132.0
2025-06-02 09:40:00,314.01,314.96,313.52,313.81,23091.0,314.01,314.96,313.52,313.81,23091.0
2025-06-02 09:45:00,313.94,314.97,313.55,314.97,9318.0,313.94,314.97,313.55,314.97,9318.0
2025-06-02 09:50:00,314.87,314.87,313.46,313.64,6644.0,314.87,314.87,313.46,313.64,6644.0
2025-06-02 09:55:00,314.05,314.26,313.18,314.26,13274.0,314.05,314.26,313.18,314.26,13274.0
2025-06-02 10:00:00,313.97,315.7,313.61,315.67,16469.0,313.97,315.7,313.61,315.67,16469.0
2025-06-02 10:05:00,315.67,317.42,315.55,316.8,12203.0,315.67,317.42,315.55,316.8,12203.0
2025-06-02 10:10:00,316.52,316.74,315.61,316.23,13430.0,316.52,316.74,315.61,316.23,13430.0
2025-06-02 10:15:00,316.2,317.43,315.73,317.1,7298.0,316.2,317.43,315.73,317.1,7298.0
2025-06-02 10:20:00,316.76,318.23,316.75,317.78,5826.0,316.76,318.23,316.75,317.78,5826.0
2025-06-02 10:25:00,317.96,317.97,316.97,317.47,6317.0,317.96,317.97,316.97,317.47,6317.0
2025-06-02 10:30:00,317.63,317.64,317.0,317.29,11181.0,317.63,317.64,317.0,317.29,11181.0
2025-06-02 10:35:00,317.21,317.58,316.27,316.27,7930.0,317.21,317.58,316.27,316.27,7930.0
2025-06-02 10:40:00,316.15,316.97,315.86,316.92,3200.0,316.15,316.97,315.86,316.92,3200.0
2025-06-02 10:45:00,316.88,317.53,316.76,317.53,7400.0,316.88,317.53,316.76,317.53,7400.0
2025-06-02 10:50:00,317.53,317.61,317.06,317.37,4702.0,317.53,317.61,317.06,317.37,4702.0
2025-06-02 10:55:00,317.31,318.0,317.11,317.96,7422.0,317.31,318.0,317.11,317.96,7422.0
2025-06-02 11:00:00,318.02,318.02,317.04,317.07,6072.0,318.02,318.02,317.04,317.07,6072.0
2025-06-02 11:05:00,317.25,317.48,316.5,316.57,6331.0,317.25,317.48,316.5,316.57,6331.0
2025-06-02 11:10:00,316.53,316.58,316.28,316.4,7613.0,316.53,316.58,316.28,316.4,7613.0
2025-06-02 11:15:00,316.4,316.4,315.8,315.99,7655.0,316.4,316.4,315.8,315.99,7655.0
2025-06-02 11:20:00,316.16,316.91,315.99,316.75,9685.0,316.16,316.91,315.99,316.75,9685.0
2025-06-02 11:25:00,316.75,316.75,316.56,316.61,2715.0,316.75,316.75,316.56,316.61,2715.0
2025-06-02 11:30:00,316.61,316.8,316.26,316.26,5224.0,316.61,316.8,316.26,316.26,5224.0
2025-06-02 11:35:00,316.32,316.66,316.24,316.66,3431.0,316.32,316.66,316.24,316.66,3431.0
2025-06-02 11:40:00,316.58,317.0,316.51,316.85,4373.0,316.58,317.0,316.51,316.85,4373.0
2025-06-02 11:45:00,317.06,317.11,316.61,316.68,3115.0,317.06,317.11,316.61,316.68,3115.0
2025-06-02 11:50:00,316.67,317.92,316.67,317.83,7831.0,316.67,317.92,316.67,317.83,7831.0
2025-06-02 11:55:00,317.98,318.16,317.46,317.68,15174.0,317.98,318.16,317.46,317.68,15174.0
2025-06-02 12:00:00,317.55,317.81,317.0,317.18,5839.0,317.55,317.81,317.0,317.18,5839.0
2025-06-02 12:05:00,317.18,317.18,316.98,317.07,5800.0,317.18,317.18,316.98,317.07,5800.0
2025-06-02 12:10:00,317.18,317.86,317.11,317.63,6516.0,317.18,317.86,317.11,317.63,6516.0
2025-06-02 12:15:00,317.41,317.43,317.2,317.39,4562.0,317.41,317.43,317.2,317.39,4562.0
2025-06-02 12:20:00,317.21,317.21,316.9,317.08,3800.0,317.21,317.21,316.9,317.08,3800.0
2025-06-02 12:25:00,317.09,317.59,317.08,317.18,5070.0,317.09,317.59,317.08,317.18,5070.0
2025-06-02 12:30:00,317.34,317.86,317.23,317.77,7380.0,317.34,317.86,317.23,317.77,7380.0
2025-06-02 12:35:00,317.79,318.0,317.73,317.89,7947.0,317.79,318.0,317.73,317.89,7947.0
2025-06-02 12:40:00,317.71,318.44,317.56,318.12,12996.0,317.71,318.44,317.56,318.12,12996.0
2025-06-02 12:45:00,318.13,318.33,318.07,318.21,6030.0,318.13,318.33,318.07,318.21,6030.0
2025-06-02 12:50:00,318.22,319.39,318.22,319.39,9490.0,318.22,319.39,318.22,319.39,9490.0
2025-06-02 12:55:00,319.23,319.36,319.04,319.15,5665.0,319.23,319.36,319.04,319.15,5665.0
2025-06-02 13:00:00,319.15,319.6,318.89,318.94,7150.0,319.15,319.6,318.89,318.94,7150.0
2025-06-02 13:05:00,318.9,318.9,318.52,318.52,2876.0,318.9,318.9,318.52,318.52,2876.0
2025-06-02 13:10:00,318.44,318.69,318.35,318.49,3150.0,318.44,318.69,318.35,318.49,3150.0
2025-06-02 13:15:00,318.47,319.2,318.44,319.12,14285.0,318.47,319.2,318.44,319.12,14285.0
2025-06-02 13:20:00,319.12,319.12,318.87,318.87,3672.0,319.12,319.12,318.87,318.87,3672.0
2025-06-02 13:25:00,319.07,319.25,318.8,319.22,16201.0,319.07,319.25,318.8,319.22,16201.0
2025-06-02 13:30:00,319.22,319.56,319.05,319.46,11451.0,319.22,319.56,319.05,319.46,11451.0
2025-06-02 13:35:00,319.46,319.59,319.08,319.59,2900.0,319.46,319.59,319.08,319.59,2900.0
2025-06-02 13:40:00,319.59,319.8,319.43,319.7,6329.0,319.59,319.8,319.43,319.7,6329.0
2025-06-02 13:45:00,319.7,319.78,319.43,319.43,4270.0,319.7,319.78,319.43,319.43,4270.0
2025-06-02 13:50:00,319.5,319.68,319.37,319.47,2950.0,319.5,319.68,319.37,319.47,2950.0
2025-06-02 13:55:00,319.48,319.9,319.38,319.69,3841.0,319.48,319.9,319.38,319.69,3841.0
2025-06-02 14:00:00,319.61,320.0,319.47,319.86,7219.0,319.61,320.0,319.47,319.86,7219.0
2025-06-02 14:05:00,319.88,320.47,319.85,320.03,8776.0,319.88,320.47,319.85,320.03,8776.0
2025-06-02 14:10:00,320.16,320.73,320.06,320.72,3463.0,320.16,320.73,320.06,320.72,3463.0
2025-06-02 14:15:00,320.63,320.98,320.62,320.83,7413.0,320.63,320.98,320.62,320.83,7413.0
2025-06-02 14:20:00,320.85,321.65,320.84,321.4,6665.0,320.85,321.65,320.84,321.4,6665.0
2025-06-02 14:25:00,321.42,321.64,321.27,321.45,6703.0,321.42,321.64,321.27,321.45,6703.0
2025-06-02 14:30:00,321.48,321.68,321.34,321.34,5439.0,321.48,321.68,321.34,321.34,5439.0
2025-06-02 14:35:00,321.34,322.0,321.34,321.86,25133.0,321.34,322.0,321.34,321.86,25133.0
2025-06-02 14:40:00,322.0,322.8,321.98,322.56,9588.0,322.0,322.8,321.98,322.56,9588.0
2025-06-02 14:45:00,322.57,323.06,322.57,323.05,8047.0,322.57,323.06,322.57,323.05,8047.0
2025-06-02 14:50:00,323.1,323.35,322.88,323.21,12045.0,323.1,323.35,322.88,323.21,12045.0
2025-06-02 14:55:00,323.24,323.48,322.66,322.68,15235.0,323.24,323.48,322.66,322.68,15235.0
2025-06-02 15:00:00,322.74,322.8,322.33,322.52,12989.0,322.74,322.8,322.33,322.52,12989.0
2025-06-02 15:05:00,322.52,322.73,322.32,322.71,9166.0,322.52,322.73,322.32,322.71,9166.0
2025-06-02 15:10:00,322.65,322.77,322.43,322.51,9772.0,322.65,322.77,322.43,322.51,9772.0
2025-06-02 15:15:00,322.55,322.92,322.27,322.92,11585.0,322.55,322.92,322.27,322.92,11585.0
2025-06-02 15:20:00,322.83,323.29,322.65,323.01,14811.0,322.83,323.29,322.65,323.01,14811.0
2025-06-02 15:25:00,323.06,323.11,322.68,322.82,11883.0,323.06,323.11,322.68,322.82,11883.0
2025-06-02 15:30:00,322.77,323.05,322.55,322.55,6868.0,322.77,323.05,322.55,322.55,6868.0
2025-06-02 15:35:00,322.65,323.11,322.59,323.04,8404.0,322.65,323.11,322.59,323.04,8404.0
2025-06-02 15:40:00,323.04,323.46,323.0,323.46,13582.0,323.04,323.46,323.0,323.46,13582.0
2025-06-02 15:45:00,323.5,323.5,322.91,322.97,9127.0,323.5,323.5,322.91,322.97,9127.0
2025-06-02 15:50:00,322.87,323.29,322.56,322.9,18406.0,322.87,323.29,322.56,322.9,18406.0
2025-06-02 15:55:00,323.04,323.17,322.64,322.94,52568.0,323.04,323.17,322.64,322.94,52568.0
2025-06-03 09:30:00,328.55,331.19,324.71,327.19,104241.0,328.55,331.19,324.71,327.19,104241.0
2025-06-03 09:35:00,327.19,331.39,327.18,329.9,135709.0,327.19,331.39,327.18,329.9,135709.0
2025-06-03 09:40:00,329.71,332.28,329.09,330.53,84096.0,329.71,332.28,329.09,330.53,84096.0
2025-06-03 09:45:00,330.88,331.35,328.95,330.49,35031.0,330.88,331.35,328.95,330.49,35031.0
2025-06-03 09:50:00,330.49,331.96,330.49,331.67,19200.0,330.49,331.96,330.49,331.67,19200.0
2025-06-03 09:55:00,331.43,332.49,329.88,329.88,47447.0,331.43,332.49,329.88,329.88,47447.0
2025-06-03 10:00:00,330.02,331.7,330.0,330.82,20988.0,330.02,331.7,330.0,330.82,20988.0
2025-06-03 10:05:00,330.88,330.89,328.97,330.02,47348.0,330.88,330.89,328.97,330.02,47348.0
2025-06-03 10:10:00,329.99,330.94,329.67,330.86,20774.0,329.99,330.94,329.67,330.86,20774.0
2025-06-03 10:15:00,330.9,332.77,330.75,332.48,40062.0,330.9,332.77,330.75,332.48,40062.0
2025-06-03 10:20:00,332.47,333.77,332.35,333.77,30931.0,332.47,333.77,332.35,333.77,30931.0
2025-06-03 10:25:00,333.76,335.08,333.29,334.09,32455.0,333.76,335.08,333.29,334.09,32455.0
2025-06-03 10:30:00,334.1,334.72,333.85,334.24,37646.0,334.1,334.72,333.85,334.24,37646.0
2025-06-03 10:35:00,334.24,334.85,333.82,334.63,32006.0,334.24,334.85,333.82,334.63,32006.0
2025-06-03 10:40:00,334.61,335.3,334.61,335.12,16955.0,334.61,335.3,334.61,335.12,16955.0
2025-06-03 10:45:00,335.01,335.4,334.8,335.15,14059.0,335.01,335.4,334.8,335.15,14059.0
2025-06-03 10:50:00,335.2,335.66,334.82,335.13,14993.0,335.2,335.66,334.82,335.13,14993.0
2025-06-03 10:55:00,335.14,335.73,334.96,335.25,15270.0,335.14,335.73,334.96,335.25,15270.0
2025-06-03 11:00:00,335.24,337.07,335.11,336.96,14638.0,335.24,337.07,335.11,336.96,14638.0
2025-06-03 11:05:00,337.05,337.68,336.55,336.94,37790.0,337.05,337.68,336.55,336.94,37790.0
2025-06-03 11:10:00,336.92,336.94,335.23,335.38,34042.0,336.92,336.94,335.23,335.38,34042.0
2025-06-03 11:15:00,335.36,336.85,335.36,336.85,17834.0,335.36,336.85,335.36,336.85,17834.0
2025-06-03 11:20:00,336.82,336.92,336.16,336.67,11478.0,336.82,336.92,336.16,336.67,11478.0
2025-06-03 11:25:00,336.63,336.99,336.24,336.82,16646.0,336.63,336.99,336.24,336.82,16646.0
2025-06-03 11:30:00,336.97,337.87,336.73,337.81,11621.0,336.97,337.87,336.73,337.81,11621.0
2025-06-03 11:35:00,337.87,338.5,337.65,337.81,41788.0,337.87,338.5,337.65,337.81,41788.0
2025-06-03 11:40:00,337.64,337.84,337.0,337.21,19253.0,337.64,337.84,337.0,337.21,19253.0
2025-06-03 11:45:00,337.05,337.78,336.89,337.0,23504.0,337.05,337.78,336.89,337.0,23504.0
2025-06-03 11:50:00,336.94,337.29,336.15,336.15,26497.0,336.94,337.29,336.15,336.15,26497.0
2025-06-03 11:55:00,336.3,337.41,336.13,337.41,7707.0,336.3,337.41,336.13,337.41,7707.0
2025-06-03 12:00:00,337.36,337.57,337.01,337.41,8651.0,337.36,337.57,337.01,337.41,8651.0
2025-06-03 12:05:00,337.15,337.26,335.86,335.86,13995.0,337.15,337.26,335.86,335.86,13995.0
2025-06-03 12:10:00,336.3,336.95,336.12,336.76,9944.0,336.3,336.95,336.12,336.76,9944.0
2025-06-03 12:15:00,336.83,337.2,336.83,337.11,4206.0,336.83,337.2,336.83,337.11,4206.0
2025-06-03 12:20:00,337.11,337.11,336.47,336.98,12530.0,337.11,337.11,336.47,336.98,12530.0
2025-06-03 12:25:00,337.2,337.48,337.17,337.43,7419.0,337.2,337.48,337.17,337.43,7419.0
2025-06-03 12:30:00,337.35,337.46,336.42,337.06,9484.0,337.35,337.46,336.42,337.06,9484.0
2025-06-03 12:35:00,337.23,337.7,336.94,337.54,28022.0,337.23,337.7,336.94,337.54,28022.0
2025-06-03 12:40:00,337.54,337.85,337.23,337.37,9691.0,337.54,337.85,337.23,337.37,9691.0
2025-06-03 12:45:00,337.36,338.01,337.35,337.87,5067.0,337.36,338.01,337.35,337.87,5067.0
2025-06-03 12:50:00,338.0,338.39,337.86,338.17,8338.0,338.0,338.39,337.86,338.17,8338.0
2025-06-03 12:55:00,338.17,338.58,337.89,338.18,16384.0,338.17,338.58,337.89,338.18,16384.0
2025-06-03 13:00:00,338.22,338.47,337.95,338.31,8278.0,338.22,338.47,337.95,338.31,8278.0
2025-06-03 13:05:00,338.31,338.76,338.31,338.69,8256.0,338.31,338.76,338.31,338.69,8256.0
2025-06-03 13:10:00,338.86,338.99,338.58,338.9,6214.0,338.86,338.99,338.58,338.9,6214.0
2025-06-03 13:15:00,338.68,339.17,338.5,338.69,19268.0,338.68,339.17,338.5,338.69,19268.0
2025-06-03 13:20:00,338.78,338.88,338.41,338.62,7799.0,338.78,338.88,338.41,338.62,7799.0
2025-06-03 13:25:00,338.55,338.85,337.94,338.85,13282.0,338.55,338.85,337.94,338.85,13282.0
2025-06-03 13:30:00,338.87,339.61,338.85,339.52,7464.0,338.87,339.61,338.85,339.52,7464.0
2025-06-03 13:35:00,339.43,340.25,339.15,339.96,13005.0,339.43,340.25,339.15,339.96,13005.0
2025-06-03 13:40:00,339.84,340.22,339.81,340.2,9086.0,339.84,340.22,339.81,340.2,9086.0
2025-06-03 13:45:00,340.09,340.11,338.71,338.71,10424.0,340.09,340.11,338.71,338.71,10424.0
2025-06-03 13:50:00,338.67,339.15,338.67,338.8,12467.0,338.67,339.15,338.67,338.8,12467.0
2025-06-03 13:55:00,338.74,338.94,338.23,338.8,18425.0,338.74,338.94,338.23,338.8,18425.0
2025-06-03 14:00:00,338.8,338.88,338.36,338.7,9853.0,338.8,338.88,338.36,338.7,9853.0
2025-06-03 14:05:00,338.71,338.87,338.3,338.44,33221.0,338.71,338.87,338.3,338.44,33221.0
2025-06-03 14:10:00,338.28,338.28,337.29,337.45,39463.0,338.28,338.28,337.29,337.45,39463.0
2025-06-03 14:15:00,337.43,337.67,337.14,337.55,5458.0,337.43,337.67,337.14,337.55,5458.0
2025-06-03 14:20:00,337.55,337.65,336.97,337.21,11529.0,337.55,337.65,336.97,337.21,11529.0
2025-06-03 14:25:00,337.15,337.41,337.08,337.21,1372.0,337.15,337.41,337.08,337.21,1372.0
2025-06-03 14:30:00,337.39,337.45,337.05,337.14,6648.0,337.39,337.45,337.05,337.14,6648.0
2025-06-03 14:35:00,337.13,337.38,336.72,336.96,21944.0,337.13,337.38,336.72,336.96,21944.0
2025-06-03 14:40:00,336.76,336.99,336.35,336.99,11234.0,336.76,336.99,336.35,336.99,11234.0
2025-06-03 14:45:00,336.91,337.29,336.11,336.44,30128.0,336.91,337.29,336.11,336.44,30128.0
2025-06-03 14:50:00,336.42,336.74,335.34,335.35,27459.0,336.42,336.74,335.34,335.35,27459.0
2025-06-03 14:55:00,335.5,335.62,334.75,335.53,12043.0,335.5,335.62,334.75,335.53,12043.0
2025-06-03 15:00:00,335.54,336.07,335.53,335.94,8143.0,335.54,336.07,335.53,335.94,8143.0
2025-06-03 15:05:00,336.08,336.33,335.78,335.95,13942.0,336.08,336.33,335.78,335.95,13942.0
2025-06-03 15:10:00,335.99,336.54,335.96,336.12,11900.0,335.99,336.54,335.96,336.12,11900.0
2025-06-03 15:15:00,336.12,336.62,336.09,336.19,10627.0,336.12,336.62,336.09,336.19,10627.0
2025-06-03 15:20:00,336.09,336.28,335.76,335.81,14662.0,336.09,336.28,335.76,335.81,14662.0
2025-06-03 15:25:00,335.74,335.91,335.41,335.91,12318.0,335.74,335.91,335.41,335.91,12318.0
2025-06-03 15:30:00,335.81,336.2,335.81,336.08,15164.0,335.81,336.2,335.81,336.08,15164.0
2025-06-03 15:35:00,336.18,336.57,336.07,336.32,12955.0,336.18,336.57,336.07,336.32,12955.0
2025-06-03 15:40:00,336.42,336.43,335.52,335.68,27397.0,336.42,336.43,335.52,335.68,27397.0
2025-06-03 15:45:00,335.59,335.86,334.92,335.01,10793.0,335.59,335.86,334.92,335.01,10793.0
2025-06-03 15:50:00,334.85,336.11,334.85,335.0,22248.0,334.85,336.11,334.85,335.0,22248.0
2025-06-03 15:55:00,335.18,335.61,334.84,335.0,65222.0,335.18,335.61,334.84,335.0,65222.0
2025-06-04 09:30:00,334.04,335.95,333.53,335.0,42119.0,334.04,335.95,333.53,335.0,42119.0
2025-06-04 09:35:00,334.75,335.89,334.69,335.56,39711.0,334.75,335.89,334.69,335.56,39711.0
2025-06-04 09:40:00,335.54,335.73,333.8,334.0,40399.0,335.54,335.73,333.8,334.0,40399.0
2025-06-04 09:45:00,334.08,336.77,334.08,335.71,45817.0,334.08,336.77,334.08,335.71,45817.0
2025-06-04 09:50:00,335.84,335.85,333.5,333.72,15593.0,335.84,335.85,333.5,333.72,15593.0
2025-06-04 09:55:00,333.95,334.78,333.5,334.57,23763.0,333.95,334.78,333.5,334.57,23763.0
2025-06-04 10:00:00,334.57,335.81,333.81,335.24,17353.0,334.57,335.81,333.81,335.24,17353.0
2025-06-04 10:05:00,335.05,335.05,333.38,333.67,17303.0,335.05,335.05,333.38,333.67,17303.0
2025-06-04 10:10:00,333.74,334.48,333.73,334.43,9059.0,333.74,334.48,333.73,334.43,9059.0
2025-06-04 10:15:00,334.5,335.2,334.32,334.94,7395.0,334.5,335.2,334.32,334.94,7395.0
2025-06-04 10:20:00,334.78,334.78,333.91,334.19,9146.0,334.78,334.78,333.91,334.19,9146.0
2025-06-04 10:25:00,334.19,334.89,334.1,334.62,5260.0,334.19,334.89,334.1,334.62,5260.0
2025-06-04 10:30:00,334.69,335.2,334.34,335.18,13190.0,334.69,335.2,334.34,335.18,13190.0
2025-06-04 10:35:00,335.23,335.32,334.49,334.96,9463.0,335.23,335.32,334.49,334.96,9463.0
2025-06-04 10:40:00,334.82,335.13,334.27,334.5,8767.0,334.82,335.13,334.27,334.5,8767.0
2025-06-04 10:45:00,334.35,335.71,334.25,335.34,11108.0,334.35,335.71,334.25,335.34,11108.0
2025-06-04 10:50:00,335.36,335.7,335.0,335.51,7877.0,335.36,335.7,335.0,335.51,7877.0
2025-06-04 10:55:00,335.55,337.27,335.54,337.16,16546.0,335.55,337.27,335.54,337.16,16546.0
2025-06-04 11:00:00,337.16,337.17,336.68,336.86,10173.0,337.16,337.17,336.68,336.86,10173.0
2025-06-04 11:05:00,336.85,337.21,336.58,336.58,11500.0,336.85,337.21,336.58,336.58,11500.0
2025-06-04 11:10:00,336.58,336.58,336.08,336.12,9842.0,336.58,336.58,336.08,336.12,9842.0
2025-06-04 11:15:00,336.32,337.17,336.26,336.99,6702.0,336.32,337.17,336.26,336.99,6702.0
2025-06-04 11:20:00,336.96,337.42,336.55,337.42,11335.0,336.96,337.42,336.55,337.42,11335.0
2025-06-04 11:25:00,337.25,337.47,336.86,337.37,15885.0,337.25,337.47,336.86,337.37,15885.0
2025-06-04 11:30:00,337.26,337.38,336.92,337.24,10657.0,337.26,337.38,336.92,337.24,10657.0
2025-06-04 11:35:00,337.24,337.61,337.03,337.6,10737.0,337.24,337.61,337.03,337.6,10737.0
2025-06-04 11:40:00,337.59,338.32,336.99,337.1,21795.0,337.59,338.32,336.99,337.1,21795.0
2025-06-04 11:45:00,337.27,337.48,336.78,336.91,2812.0,337.27,337.48,336.78,336.91,2812.0
2025-06-04 11:50:00,337.3,337.33,337.09,337.13,4642.0,337.3,337.33,337.09,337.13,4642.0
2025-06-04 11:55:00,337.11,337.37,336.88,337.09,6374.0,337.11,337.37,336.88,337.09,6374.0
2025-06-04 12:00:00,337.09,337.36,336.74,336.8,6336.0,337.09,337.36,336.74,336.8,6336.0
2025-06-04 12:05:00,336.9,337.44,336.9,337.44,3408.0,336.9,337.44,336.9,337.44,3408.0
2025-06-04 12:10:00,337.32,337.33,336.74,336.96,4409.0,337.32,337.33,336.74,336.96,4409.0
2025-06-04 12:15:00,337.0,337.61,337.0,337.55,4778.0,337.0,337.61,337.0,337.55,4778.0
2025-06-04 12:20:00,337.52,337.63,337.18,337.41,9466.0,337.52,337.63,337.18,337.41,9466.0
2025-06-04 12:25:00,337.3,337.37,336.13,336.13,6114.0,337.3,337.37,336.13,336.13,6114.0
2025-06-04 12:30:00,336.01,336.97,336.0,336.83,9594.0,336.01,336.97,336.0,336.83,9594.0
2025-06-04 12:35:00,336.83,337.16,336.7,336.89,4615.0,336.83,337.16,336.7,336.89,4615.0
2025-06-04 12:40:00,336.89,337.38,336.89,337.3,2269.0,336.89,337.38,336.89,337.3,2269.0
2025-06-04 12:45:00,337.3,337.82,337.25,337.71,67323.0,337.3,337.82,337.25,337.71,67323.0
2025-06-04 12:50:00,337.71,338.12,337.46,337.81,9974.0,337.71,338.12,337.46,337.81,9974.0
2025-06-04 12:55:00,337.99,338.2,337.84,338.12,5525.0,337.99,338.2,337.84,338.12,5525.0
2025-06-04 13:00:00,338.18,338.58,338.17,338.54,3405.0,338.18,338.58,338.17,338.54,3405.0
2025-06-04 13:05:00,338.54,338.82,338.47,338.82,7448.0,338.54,338.82,338.47,338.82,7448.0
2025-06-04 13:10:00,338.82,338.92,337.72,337.9,47227.0,338.82,338.92,337.72,337.9,47227.0
2025-06-04 13:15:00,337.74,338.02,337.54,338.02,7307.0,337.74,338.02,337.54,338.02,7307.0
2025-06-04 13:20:00,337.99,338.24,337.84,338.02,3271.0,337.99,338.24,337.84,338.02,3271.0
2025-06-04 13:25:00,338.21,338.61,338.18,338.61,2604.0,338.21,338.61,338.18,338.61,2604.0
2025-06-04 13:30:00,338.61,338.61,338.21,338.47,6265.0,338.61,338.61,338.21,338.47,6265.0
2025-06-04 13:35:00,338.57,339.15,338.44,338.88,12167.0,338.57,339.15,338.44,338.88,12167.0
2025-06-04 13:40:00,338.88,339.07,338.62,338.8,11422.0,338.88,339.07,338.62,338.8,11422.0
2025-06-04 13:45:00,338.8,339.15,338.8,338.89,6787.0,338.8,339.15,338.8,338.89,6787.0
2025-06-04 13:50:00,338.99,339.0,338.67,338.67,4796.0,338.99,339.0,338.67,338.67,4796.0
2025-06-04 13:55:00,338.68,338.87,338.44,338.5,18343.0,338.68,338.87,338.44,338.5,18343.0
2025-06-04 14:00:00,338.65,339.0,338.57,338.91,11076.0,338.65,339.0,338.57,338.91,11076.0
2025-06-04 14:05:00,338.83,338.9,338.4,338.5,14930.0,338.83,338.9,338.4,338.5,14930.0
2025-06-04 14:10:00,338.5,338.53,338.13,338.25,10841.0,338.5,338.53,338.13,338.25,10841.0
2025-06-04 14:15:00,338.25,338.37,338.0,338.0,6148.0,338.25,338.37,338.0,338.0,6148.0
2025-06-04 14:20:00,337.93,338.25,337.81,337.81,6089.0,337.93,338.25,337.81,337.81,6089.0
2025-06-04 14:25:00,337.67,337.71,337.13,337.13,9949.0,337.67,337.71,337.13,337.13,9949.0
2025-06-04 14:30:00,337.15,337.41,336.93,337.29,7647.0,337.15,337.41,336.93,337.29,7647.0
2025-06-04 14:35:00,337.38,337.51,337.02,337.49,8522.0,337.38,337.51,337.02,337.49,8522.0
2025-06-04 14:40:00,337.58,337.98,337.44,337.85,7165.0,337.58,337.98,337.44,337.85,7165.0
2025-06-04 14:45:00,337.82,337.84,337.37,337.48,6922.0,337.82,337.84,337.37,337.48,6922.0
2025-06-04 14:50:00,337.3,337.4,337.01,337.03,8662.0,337.3,337.4,337.01,337.03,8662.0
2025-06-04 14:55:00,337.07,337.6,336.82,337.56,15932.0,337.07,337.6,336.82,337.56,15932.0
2025-06-04 15:00:00,337.64,337.78,337.25,337.33,8686.0,337.64,337.78,337.25,337.33,8686.0
2025-06-04 15:05:00,337.26,337.31,336.82,336.92,24493.0,337.26,337.31,336.82,336.92,24493.0
2025-06-04 15:10:00,336.97,337.1,336.83,336.85,6274.0,336.97,337.1,336.83,336.85,6274.0
2025-06-04 15:15:00,336.96,336.98,336.32,336.49,9223.0,336.96,336.98,336.32,336.49,9223.0
2025-06-04 15:20:00,336.49,336.61,336.2,336.36,8860.0,336.49,336.61,336.2,336.36,8860.0
2025-06-04 15:25:00,336.24,336.48,336.17,336.17,6775.0,336.24,336.48,336.17,336.17,6775.0
2025-06-04 15:30:00,336.01,336.27,335.96,335.97,14329.0,336.01,336.27,335.96,335.97,14329.0
2025-06-04 15:35:00,336.04,336.06,335.6,335.89,11579.0,336.04,336.06,335.6,335.89,11579.0
2025-06-04 15:40:00,335.79,336.1,335.64,335.91,11469.0,335.79,336.1,335.64,335.91,11469.0
2025-06-04 15:45:00,335.91,336.16,335.67,335.85,12095.0,335.91,336.16,335.67,335.85,12095.0
2025-06-04 15:50:00,335.67,335.84,334.88,335.06,36728.0,335.67,335.84,334.88,335.06,36728.0
2025-06-04 15:55:00,335.07,335.5,334.94,335.27,76393.0,335.07,335.5,334.94,335.27,76393.0
2025-06-05 09:30:00,335.52,338.4,335.0,336.67,62783.0,335.52,338.4,335.0,336.67,62783.0
2025-06-05 09:35:00,336.5,338.0,335.94,336.12,31709.0,336.5,338.0,335.94,336.12,31709.0
2025-06-05 09:40:00,336.02,336.64,335.29,336.28,31081.0,336.02,336.64,335.29,336.28,31081.0
2025-06-05 09:45:00,335.87,336.15,333.91,334.53,26540.0,335.87,336.15,333.91,334.53,26540.0
2025-06-05 09:50:00,334.56,335.65,334.38,335.61,24322.0,334.56,335.65,334.38,335.61,24322.0
2025-06-05 09:55:00,335.55,336.13,334.35,335.56,31628.0,335.55,336.13,334.35,335.56,31628.0
2025-06-05 10:00:00,335.6,336.32,335.52,336.28,19228.0,335.6,336.32,335.52,336.28,19228.0
2025-06-05 10:05:00,336.34,337.44,335.64,335.64,15464.0,336.34,337.44,335.64,335.64,15464.0
2025-06-05 10:10:00,335.64,336.39,335.4,335.5,19601.0,335.64,336.39,335.4,335.5,19601.0
2025-06-05 10:15:00,335.52,335.52,334.17,334.87,35724.0,335.52,335.52,334.17,334.87,35724.0
2025-06-05 10:20:00,334.92,336.0,334.88,335.32,31049.0,334.92,336.0,334.88,335.32,31049.0
2025-06-05 10:25:00,335.25,336.05,335.24,335.71,18860.0,335.25,336.05,335.24,335.71,18860.0
2025-06-05 10:30:00,335.69,336.05,334.75,335.03,12839.0,335.69,336.05,334.75,335.03,12839.0
2025-06-05 10:35:00,334.89,335.55,334.37,335.53,16141.0,334.89,335.55,334.37,335.53,16141.0
2025-06-05 10:40:00,335.43,336.46,335.05,335.74,24379.0,335.43,336.46,335.05,335.74,24379.0
2025-06-05 10:45:00,335.73,336.83,335.56,335.62,28664.0,335.73,336.83,335.56,335.62,28664.0
2025-06-05 10:50:00,335.65,336.56,335.65,336.5,6533.0,335.65,336.56,335.65,336.5,6533.0
2025-06-05 10:55:00,336.5,337.3,336.39,336.92,13309.0,336.5,337.3,336.39,336.92,13309.0
2025-06-05 11:00:00,336.92,337.96,336.83,337.96,20109.0,336.92,337.96,336.83,337.96,20109.0
2025-06-05 11:05:00,337.87,337.96,336.95,337.48,14157.0,337.87,337.96,336.95,337.48,14157.0
2025-06-05 11:10:00,337.67,337.77,337.25,337.69,8995.0,337.67,337.77,337.25,337.69,8995.0
2025-06-05 11:15:00,337.69,337.82,337.28,337.73,25542.0,337.69,337.82,337.28,337.73,25542.0
2025-06-05 11:20:00,337.81,338.21,337.72,338.18,10097.0,337.81,338.21,337.72,338.18,10097.0
2025-06-05 11:25:00,338.25,338.34,337.59,337.82,18224.0,338.25,338.34,337.59,337.82,18224.0
2025-06-05 11:30:00,337.85,338.31,337.84,338.26,4123.0,337.85,338.31,337.84,338.26,4123.0
2025-06-05 11:35:00,338.24,338.35,338.04,338.16,9402.0,338.24,338.35,338.04,338.16,9402.0
2025-06-05 11:40:00,338.16,338.22,337.47,337.79,6314.0,338.16,338.22,337.47,337.79,6314.0
2025-06-05 11:45:00,337.7,337.74,337.0,337.0,8539.0,337.7,337.74,337.0,337.0,8539.0
2025-06-05 11:50:00,336.9,337.4,336.9,337.35,10624.0,336.9,337.4,336.9,337.35,10624.0
2025-06-05 11:55:00,337.38,337.7,337.25,337.57,5898.0,337.38,337.7,337.25,337.57,5898.0
2025-06-05 12:00:00,337.55,338.08,337.55,338.08,6348.0,337.55,338.08,337.55,338.08,6348.0
2025-06-05 12:05:00,338.09,338.15,336.96,337.25,10064.0,338.09,338.15,336.96,337.25,10064.0
2025-06-05 12:10:00,337.1,337.68,336.98,336.98,10539.0,337.1,337.68,336.98,336.98,10539.0
2025-06-05 12:15:00,336.93,337.01,336.2,336.23,5897.0,336.93,337.01,336.2,336.23,5897.0
2025-06-05 12:20:00,336.28,336.51,335.23,335.55,65097.0,336.28,336.51,335.23,335.55,65097.0
2025-06-05 12:25:00,335.3,335.98,335.29,335.98,10210.0,335.3,335.98,335.29,335.98,10210.0
2025-06-05 12:30:00,335.87,336.55,335.87,336.47,33516.0,335.87,336.55,335.87,336.47,33516.0
2025-06-05 12:35:00,336.47,336.8,335.12,335.5,27416.0,336.47,336.8,335.12,335.5,27416.0
2025-06-05 12:40:00,335.71,335.94,335.46,335.46,12577.0,335.71,335.94,335.46,335.46,12577.0
2025-06-05 12:45:00,335.55,335.58,334.21,334.35,15663.0,335.55,335.58,334.21,334.35,15663.0
2025-06-05 12:50:00,334.44,334.74,334.23,334.53,11673.0,334.44,334.74,334.23,334.53,11673.0
2025-06-05 12:55:00,334.54,334.93,334.26,334.55,12466.0,334.54,334.93,334.26,334.55,12466.0
2025-06-05 13:00:00,334.59,335.66,334.34,335.53,17498.0,334.59,335.66,334.34,335.53,17498.0
2025-06-05 13:05:00,335.26,336.67,335.26,336.67,18955.0,335.26,336.67,335.26,336.67,18955.0
2025-06-05 13:10:00,336.64,337.05,336.51,336.87,12063.0,336.64,337.05,336.51,336.87,12063.0
2025-06-05 13:15:00,336.93,337.25,336.89,337.0,7452.0,336.93,337.25,336.89,337.0,7452.0
2025-06-05 13:20:00,336.97,337.4,336.97,337.12,11914.0,336.97,337.4,336.97,337.12,11914.0
2025-06-05 13:25:00,337.13,337.55,337.01,337.21,13067.0,337.13,337.55,337.01,337.21,13067.0
2025-06-05 13:30:00,337.21,338.13,337.2,337.95,12388.0,337.21,338.13,337.2,337.95,12388.0
2025-06-05 13:35:00,338.05,338.19,337.78,337.81,9237.0,338.05,338.19,337.78,337.81,9237.0
2025-06-05 13:40:00,337.81,338.49,337.8,337.96,12090.0,337.81,338.49,337.8,337.96,12090.0
2025-06-05 13:45:00,337.81,337.86,337.0,337.05,12315.0,337.81,337.86,337.0,337.05,12315.0
2025-06-05 13:50:00,337.06,337.22,336.51,336.86,8989.0,337.06,337.22,336.51,336.86,8989.0
2025-06-05 13:55:00,336.93,337.03,336.01,336.05,8620.0,336.93,337.03,336.01,336.05,8620.0
2025-06-05 14:00:00,336.19,336.41,335.01,335.43,10409.0,336.19,336.41,335.01,335.43,10409.0
2025-06-05 14:05:00,335.38,335.56,334.39,334.69,12293.0,335.38,335.56,334.39,334.69,12293.0
2025-06-05 14:10:00,334.54,334.54,333.7,333.89,7094.0,334.54,334.54,333.7,333.89,7094.0
2025-06-05 14:15:00,333.8,333.98,332.67,333.49,9845.0,333.8,333.98,332.67,333.49,9845.0
2025-06-05 14:20:00,333.7,334.27,333.49,334.19,17687.0,333.7,334.27,333.49,334.19,17687.0
2025-06-05 14:25:00,334.13,334.44,333.84,334.15,19264.0,334.13,334.44,333.84,334.15,19264.0
2025-06-05 14:30:00,334.19,334.22,333.1,333.55,12901.0,334.19,334.22,333.1,333.55,12901.0
2025-06-05 14:35:00,333.55,334.09,333.46,333.79,5437.0,333.55,334.09,333.46,333.79,5437.0
2025-06-05 14:40:00,333.71,333.76,332.87,333.13,13960.0,333.71,333.76,332.87,333.13,13960.0
2025-06-05 14:45:00,332.94,334.42,332.94,334.32,14570.0,332.94,334.42,332.94,334.32,14570.0
2025-06-05 14:50:00,334.36,334.58,334.08,334.08,24105.0,334.36,334.58,334.08,334.08,24105.0
2025-06-05 14:55:00,334.05,334.47,333.81,333.81,11601.0,334.05,334.47,333.81,333.81,11601.0
2025-06-05 15:00:00,333.93,334.1,333.22,333.5,14244.0,333.93,334.1,333.22,333.5,14244.0
2025-06-05 15:05:00,333.54,333.76,333.11,333.5,10296.0,333.54,333.76,333.11,333.5,10296.0
2025-06-05 15:10:00,333.59,333.7,332.54,332.99,26888.0,333.59,333.7,332.54,332.99,26888.0
2025-06-05 15:15:00,333.13,333.13,330.4,330.82,34166.0,333.13,333.13,330.4,330.82,34166.0
2025-06-05 15:20:00,330.65,330.87,330.12,330.46,19777.0,330.65,330.87,330.12,330.46,19777.0
2025-06-05 15:25:00,330.51,331.0,330.16,330.64,23218.0,330.51,331.0,330.16,330.64,23218.0
2025-06-05 15:30:00,330.78,332.18,330.77,331.89,28664.0,330.78,332.18,330.77,331.89,28664.0
2025-06-05 15:35:00,331.95,333.0,331.81,332.27,21029.0,331.95,333.0,331.81,332.27,21029.0
2025-06-05 15:40:00,332.2,332.78,331.47,331.68,37539.0,332.2,332.78,331.47,331.68,37539.0
2025-06-05 15:45:00,331.71,332.35,331.25,331.73,36018.0,331.71,332.35,331.25,331.73,36018.0
2025-06-05 15:50:00,331.92,332.07,330.9,331.09,52784.0,331.92,332.07,330.9,331.09,52784.0
2025-06-05 15:55:00,330.95,331.38,329.59,329.6,158986.0,330.95,331.38,329.59,329.6,158986.0
2025-06-06 09:30:00,271.18,275.0,268.8,272.43,833094.0,271.18,275.0,268.8,272.43,833094.0
2025-06-06 09:35:00,272.19,275.6,270.0,272.35,486669.0,272.19,275.6,270.0,272.35,486669.0
2025-06-06 09:40:00,272.36,273.21,269.92,269.93,401508.0,272.36,273.21,269.92,269.93,401508.0
2025-06-06 09:45:00,269.93,271.36,268.56,271.22,353329.0,269.93,271.36,268.56,271.22,353329.0
2025-06-06 09:50:00,271.21,272.85,268.06,268.31,352731.0,271.21,272.85,268.06,268.31,352731.0
2025-06-06 09:55:00,268.31,268.74,266.82,267.77,308958.0,268.31,268.74,266.82,267.77,308958.0
2025-06-06 10:00:00,267.49,268.76,265.53,265.54,294978.0,267.49,268.76,265.53,265.54,294978.0
2025-06-06 10:05:00,265.55,266.52,264.58,264.58,260150.0,265.55,266.52,264.58,264.58,260150.0
2025-06-06 10:10:00,264.71,265.53,264.14,264.65,242994.0,264.71,265.53,264.14,264.65,242994.0
2025-06-06 10:15:00,264.76,264.96,263.0,264.89,253805.0,264.76,264.96,263.0,264.89,253805.0
2025-06-06 10:20:00,264.63,265.07,263.05,263.31,154490.0,264.63,265.07,263.05,263.31,154490.0
2025-06-06 10:25:00,263.24,263.93,262.6,263.41,224933.0,263.24,263.93,262.6,263.41,224933.0
2025-06-06 10:30:00,263.26,265.01,262.92,264.71,169932.0,263.26,265.01,262.92,264.71,169932.0
2025-06-06 10:35:00,264.67,265.24,263.25,264.8,156844.0,264.67,265.24,263.25,264.8,156844.0
2025-06-06 10:40:00,265.05,265.45,264.5,264.91,142400.0,265.05,265.45,264.5,264.91,142400.0
2025-06-06 10:45:00,264.75,264.93,263.73,264.26,122860.0,264.75,264.93,263.73,264.26,122860.0
2025-06-06 10:50:00,264.19,265.5,264.1,265.4,123386.0,264.19,265.5,264.1,265.4,123386.0
2025-06-06 10:55:00,265.39,265.43,264.51,265.0,104725.0,265.39,265.43,264.51,265.0,104725.0
2025-06-06 11:00:00,264.9,266.18,264.8,265.2,138094.0,264.9,266.18,264.8,265.2,138094.0
2025-06-06 11:05:00,265.12,266.15,265.0,265.52,84989.0,265.12,266.15,265.0,265.52,84989.0
2025-06-06 11:10:00,265.52,266.14,265.0,265.06,138504.0,265.52,266.14,265.0,265.06,138504.0
2025-06-06 11:15:00,265.18,265.33,263.7,264.41,174710.0,265.18,265.33,263.7,264.41,174710.0
2025-06-06 11:20:00,264.41,264.85,264.08,264.25,68874.0,264.41,264.85,264.08,264.25,68874.0
2025-06-06 11:25:00,264.22,264.82,264.17,264.68,71464.0,264.22,264.82,264.17,264.68,71464.0
2025-06-06 11:30:00,264.65,264.68,263.63,263.96,78983.0,264.65,264.68,263.63,263.96,78983.0
2025-06-06 11:35:00,263.79,265.09,263.61,264.74,92196.0,263.79,265.09,263.61,264.74,92196.0
2025-06-06 11:40:00,264.69,264.9,264.01,264.57,39192.0,264.69,264.9,264.01,264.57,39192.0
2025-06-06 11:45:00,264.47,265.11,264.3,264.77,61837.0,264.47,265.11,264.3,264.77,61837.0
2025-06-06 11:50:00,264.93,264.93,263.74,263.86,83479.0,264.93,264.93,263.74,263.86,83479.0
2025-06-06 11:55:00,263.85,264.21,263.75,264.1,49871.0,263.85,264.21,263.75,264.1,49871.0
2025-06-06 12:00:00,264.07,264.26,263.82,264.13,48423.0,264.07,264.26,263.82,264.13,48423.0
2025-06-06 12:05:00,264.19,264.41,263.71,264.25,70295.0,264.19,264.41,263.71,264.25,70295.0
2025-06-06 12:10:00,264.22,264.76,264.03,264.59,48772.0,264.22,264.76,264.03,264.59,48772.0
2025-06-06 12:15:00,264.71,265.22,264.54,264.85,77206.0,264.71,265.22,264.54,264.85,77206.0
2025-06-06 12:20:00,264.8,265.03,264.12,264.47,41627.0,264.8,265.03,264.12,264.47,41627.0
2025-06-06 12:25:00,264.4,264.85,264.0,264.24,28146.0,264.4,264.85,264.0,264.24,28146.0
2025-06-06 12:30:00,264.14,264.83,264.11,264.63,23544.0,264.14,264.83,264.11,264.63,23544.0
2025-06-06 12:35:00,264.61,264.95,264.51,264.85,40570.0,264.61,264.95,264.51,264.85,40570.0
2025-06-06 12:40:00,264.85,265.17,264.5,264.58,49001.0,264.85,265.17,264.5,264.58,49001.0
2025-06-06 12:45:00,264.63,264.65,264.22,264.25,25856.0,264.63,264.65,264.22,264.25,25856.0
2025-06-06 12:50:00,264.23,264.32,263.31,263.32,86377.0,264.23,264.32,263.31,263.32,86377.0
2025-06-06 12:55:00,263.31,263.66,262.09,263.5,127627.0,263.31,263.66,262.09,263.5,127627.0
2025-06-06 13:00:00,263.3,264.17,263.3,263.94,60248.0,263.3,264.17,263.3,263.94,60248.0
2025-06-06 13:05:00,264.04,264.04,263.18,263.18,47579.0,264.04,264.04,263.18,263.18,47579.0
2025-06-06 13:10:00,263.25,263.82,263.03,263.7,55288.0,263.25,263.82,263.03,263.7,55288.0
2025-06-06 13:15:00,263.62,264.1,263.46,264.0,37214.0,263.62,264.1,263.46,264.0,37214.0
2025-06-06 13:20:00,263.97,264.08,263.75,263.94,47114.0,263.97,264.08,263.75,263.94,47114.0
2025-06-06 13:25:00,264.07,264.84,264.06,264.16,60608.0,264.07,264.84,264.06,264.16,60608.0
2025-06-06 13:30:00,264.23,264.69,264.16,264.56,30636.0,264.23,264.69,264.16,264.56,30636.0
2025-06-06 13:35:00,264.52,264.95,264.47,264.82,61642.0,264.52,264.95,264.47,264.82,61642.0
2025-06-06 13:40:00,264.82,264.84,263.78,264.3,52741.0,264.82,264.84,263.78,264.3,52741.0
2025-06-06 13:45:00,264.3,264.71,264.13,264.51,46925.0,264.3,264.71,264.13,264.51,46925.0
2025-06-06 13:50:00,264.51,264.94,264.5,264.73,44403.0,264.51,264.94,264.5,264.73,44403.0
2025-06-06 13:55:00,264.75,265.88,264.71,265.86,64393.0,264.75,265.88,264.71,265.86,64393.0
2025-06-06 14:00:00,265.9,266.37,265.67,266.18,87932.0,265.9,266.37,265.67,266.18,87932.0
2025-06-06 14:05:00,266.21,266.94,266.1,266.94,98376.0,266.21,266.94,266.1,266.94,98376.0
2025-06-06 14:10:00,266.94,267.46,266.38,266.4,117937.0,266.94,267.46,266.38,266.4,117937.0
2025-06-06 14:15:00,266.53,266.64,266.25,266.55,46211.0,266.53,266.64,266.25,266.55,46211.0
2025-06-06 14:20:00,266.55,266.58,265.4,265.49,71998.0,266.55,266.58,265.4,265.49,71998.0
2025-06-06 14:25:00,265.5,265.52,264.5,264.74,107387.0,265.5,265.52,264.5,264.74,107387.0
2025-06-06 14:30:00,264.9,265.34,264.33,265.25,64998.0,264.9,265.34,264.33,265.25,64998.0
2025-06-06 14:35:00,265.29,265.59,264.95,265.26,41977.0,265.29,265.59,264.95,265.26,41977.0
2025-06-06 14:40:00,265.35,266.55,265.17,266.36,50230.0,265.35,266.55,265.17,266.36,50230.0
2025-06-06 14:45:00,266.4,266.63,266.05,266.56,61578.0,266.4,266.63,266.05,266.56,61578.0
2025-06-06 14:50:00,266.4,266.56,265.5,265.53,69411.0,266.4,266.56,265.5,265.53,69411.0
2025-06-06 14:55:00,265.55,265.83,265.4,265.56,36216.0,265.55,265.83,265.4,265.56,36216.0
2025-06-06 15:00:00,265.51,265.98,265.4,265.76,39477.0,265.51,265.98,265.4,265.76,39477.0
2025-06-06 15:05:00,265.97,266.22,265.69,265.83,47427.0,265.97,266.22,265.69,265.83,47427.0
2025-06-06 15:10:00,265.78,266.61,265.75,266.52,40555.0,265.78,266.61,265.75,266.52,40555.0
2025-06-06 15:15:00,266.52,266.6,265.46,265.46,53087.0,266.52,266.6,265.46,265.46,53087.0
2025-06-06 15:20:00,265.48,265.85,265.25,265.36,60907.0,265.48,265.85,265.25,265.36,60907.0
2025-06-06 15:25:00,265.37,265.69,265.3,265.34,46138.0,265.37,265.69,265.3,265.34,46138.0
2025-06-06 15:30:00,265.33,265.55,265.0,265.06,62573.0,265.33,265.55,265.0,265.06,62573.0
2025-06-06 15:35:00,265.06,266.26,265.0,266.17,68261.0,265.06,266.26,265.0,266.17,68261.0
2025-06-06 15:40:00,266.19,266.28,265.23,265.41,82161.0,266.19,266.28,265.23,265.41,82161.0
2025-06-06 15:45:00,265.32,265.4,264.35,264.38,134254.0,265.32,265.4,264.35,264.38,134254.0
2025-06-06 15:50:00,264.4,265.63,264.26,265.61,185351.0,264.4,265.63,264.26,265.61,185351.0
2025-06-06 15:55:00,265.58,265.97,264.65,265.29,419736.0,265.58,265.97,264.65,265.29,419736.0
2025-06-09 09:30:00,266.54,266.54,263.54,265.53,241163.0,266.54,266.54,263.54,265.53,241163.0
2025-06-09 09:35:00,265.2,265.62,263.82,263.89,78566.0,265.2,265.62,263.82,263.89,78566.0
2025-06-09 09:40:00,263.93,265.33,263.5,265.19,75798.0,263.93,265.33,263.5,265.19,75798.0
2025-06-09 09:45:00,265.2,265.22,264.0,264.05,47366.0,265.2,265.22,264.0,264.05,47366.0
2025-06-09 09:50:00,264.0,264.76,263.55,264.27,53762.0,264.0,264.76,263.55,264.27,53762.0
2025-06-09 09:55:00,264.13,266.22,264.03,265.9,48605.0,264.13,266.22,264.03,265.9,48605.0
2025-06-09 10:00:00,265.99,266.95,265.37,265.38,61932.0,265.99,266.95,265.37,265.38,61932.0
2025-06-09 10:05:00,265.53,265.54,264.2,264.6,56984.0,265.53,265.54,264.2,264.6,56984.0
2025-06-09 10:10:00,264.74,264.82,263.78,263.83,55786.0,264.74,264.82,263.78,263.83,55786.0
2025-06-09 10:15:00,263.83,264.29,263.41,263.41,54102.0,263.83,264.29,263.41,263.41,54102.0
2025-06-09 10:20:00,263.44,263.48,262.17,262.24,72760.0,263.44,263.48,262.17,262.24,72760.0
2025-06-09 10:25:00,262.16,263.63,262.16,263.2,37904.0,262.16,263.63,262.16,263.2,37904.0
2025-06-09 10:30:00,263.2,263.67,263.08,263.58,26035.0,263.2,263.67,263.08,263.58,26035.0
2025-06-09 10:35:00,263.63,263.66,262.91,263.16,28065.0,263.63,263.66,262.91,263.16,28065.0
2025-06-09 10:40:00,263.16,263.36,262.61,263.36,37606.0,263.16,263.36,262.61,263.36,37606.0
2025-06-09 10:45:00,263.44,263.44,262.81,263.0,17907.0,263.44,263.44,262.81,263.0,17907.0
2025-06-09 10:50:00,262.98,263.65,262.91,263.16,19915.0,262.98,263.65,262.91,263.16,19915.0
2025-06-09 10:55:00,263.11,263.55,263.01,263.45,15208.0,263.11,263.55,263.01,263.45,15208.0
2025-06-09 11:00:00,263.35,263.42,263.0,263.04,29830.0,263.35,263.42,263.0,263.04,29830.0
2025-06-09 11:05:00,263.0,263.28,262.71,262.9,46276.0,263.0,263.28,262.71,262.9,46276.0
2025-06-09 11:10:00,262.93,263.03,262.69,262.81,30537.0,262.93,263.03,262.69,262.81,30537.0
2025-06-09 11:15:00,262.78,262.78,262.02,262.04,46385.0,262.78,262.78,262.02,262.04,46385.0
2025-06-09 11:20:00,262.06,262.27,261.19,261.43,83186.0,262.06,262.27,261.19,261.43,83186.0
2025-06-09 11:25:00,261.41,261.41,260.26,260.62,68544.0,261.41,261.41,260.26,260.62,68544.0
2025-06-09 11:30:00,260.58,261.56,260.58,261.12,38163.0,260.58,261.56,260.58,261.12,38163.0
2025-06-09 11:35:00,261.08,261.24,260.81,261.1,36388.0,261.08,261.24,260.81,261.1,36388.0
2025-06-09 11:40:00,261.15,261.45,260.84,260.95,13518.0,261.15,261.45,260.84,260.95,13518.0
2025-06-09 11:45:00,260.95,261.52,260.9,261.48,19876.0,260.95,261.52,260.9,261.48,19876.0
2025-06-09 11:50:00,261.48,261.8,261.21,261.21,33176.0,261.48,261.8,261.21,261.21,33176.0
2025-06-09 11:55:00,261.16,261.24,260.08,260.35,50885.0,261.16,261.24,260.08,260.35,50885.0
2025-06-09 12:00:00,260.31,260.58,260.21,260.26,27643.0,260.31,260.58,260.21,260.26,27643.0
2025-06-09 12:05:00,260.32,260.35,260.01,260.18,42555.0,260.32,260.35,260.01,260.18,42555.0
2025-06-09 12:10:00,260.16,260.48,260.09,260.38,27338.0,260.16,260.48,260.09,260.38,27338.0
2025-06-09 12:15:00,260.36,260.4,260.08,260.15,16174.0,260.36,260.4,260.08,260.15,16174.0
2025-06-09 12:20:00,260.15,260.25,260.09,260.22,12536.0,260.15,260.25,260.09,260.22,12536.0
2025-06-09 12:25:00,260.21,260.41,260.21,260.31,12068.0,260.21,260.41,260.21,260.31,12068.0
2025-06-09 12:30:00,260.31,260.91,260.28,260.84,26545.0,260.31,260.91,260.28,260.84,26545.0
2025-06-09 12:35:00,260.84,260.85,260.62,260.71,16369.0,260.84,260.85,260.62,260.71,16369.0
2025-06-09 12:40:00,260.61,260.94,260.61,260.78,14962.0,260.61,260.94,260.61,260.78,14962.0
2025-06-09 12:45:00,260.76,261.0,260.58,260.75,13262.0,260.76,261.0,260.58,260.75,13262.0
2025-06-09 12:50:00,260.92,261.09,260.77,260.91,20754.0,260.92,261.09,260.77,260.91,20754.0
2025-06-09 12:55:00,260.93,261.61,260.91,261.41,22882.0,260.93,261.61,260.91,261.41,22882.0
2025-06-09 13:00:00,261.49,261.95,261.49,261.79,27575.0,261.49,261.95,261.49,261.79,27575.0
2025-06-09 13:05:00,261.8,262.25,261.7,261.82,30420.0,261.8,262.25,261.7,261.82,30420.0
2025-06-09 13:10:00,261.93,262.6,261.75,262.37,25623.0,261.93,262.6,261.75,262.37,25623.0
2025-06-09 13:15:00,262.36,262.43,262.0,262.22,19859.0,262.36,262.43,262.0,262.22,19859.0
2025-06-09 13:20:00,262.17,262.54,262.1,262.48,22052.0,262.17,262.54,262.1,262.48,22052.0
2025-06-09 13:25:00,262.48,262.75,262.48,262.56,13225.0,262.48,262.75,262.48,262.56,13225.0
2025-06-09 13:30:00,262.67,263.05,262.64,262.93,21510.0,262.67,263.05,262.64,262.93,21510.0
2025-06-09 13:35:00,262.97,263.09,262.78,263.03,13583.0,262.97,263.09,262.78,263.03,13583.0
2025-06-09 13:40:00,263.0,263.09,262.65,262.75,22227.0,263.0,263.09,262.65,262.75,22227.0
2025-06-09 13:45:00,262.75,262.76,262.26,262.44,24434.0,262.75,262.76,262.26,262.44,24434.0
2025-06-09 13:50:00,262.59,262.92,262.54,262.92,7761.0,262.59,262.92,262.54,262.92,7761.0
2025-06-09 13:55:00,262.93,262.96,262.6,262.72,13559.0,262.93,262.96,262.6,262.72,13559.0
2025-06-09 14:00:00,262.74,263.04,262.7,262.75,23006.0,262.74,263.04,262.7,262.75,23006.0
2025-06-09 14:05:00,262.73,262.84,262.5,262.65,9447.0,262.73,262.84,262.5,262.65,9447.0
2025-06-09 14:10:00,262.55,262.9,262.52,262.86,8706.0,262.55,262.9,262.52,262.86,8706.0
2025-06-09 14:15:00,262.9,263.03,262.72,262.81,9380.0,262.9,263.03,262.72,262.81,9380.0
2025-06-09 14:20:00,262.75,262.96,262.3,262.38,9988.0,262.75,262.96,262.3,262.38,9988.0
2025-06-09 14:25:00,262.38,262.72,262.38,262.56,8805.0,262.38,262.72,262.38,262.56,8805.0
2025-06-09 14:30:00,262.59,262.67,262.31,262.45,7717.0,262.59,262.67,262.31,262.45,7717.0
2025-06-09 14:35:00,262.43,262.59,262.0,262.1,21847.0,262.43,262.59,262.0,262.1,21847.0
2025-06-09 14:40:00,262.12,262.22,262.0,262.21,13348.0,262.12,262.22,262.0,262.21,13348.0
2025-06-09 14:45:00,262.15,262.26,261.87,262.19,19249.0,262.15,262.26,261.87,262.19,19249.0
2025-06-09 14:50:00,262.26,262.56,262.13,262.56,9951.0,262.26,262.56,262.13,262.56,9951.0
2025-06-09 14:55:00,262.59,262.6,262.21,262.28,12644.0,262.59,262.6,262.21,262.28,12644.0
2025-06-09 15:00:00,262.24,262.5,262.24,262.41,10328.0,262.24,262.5,262.24,262.41,10328.0
2025-06-09 15:05:00,262.37,262.39,262.02,262.02,11607.0,262.37,262.39,262.02,262.02,11607.0
2025-06-09 15:10:00,262.09,262.15,261.85,261.86,17611.0,262.09,262.15,261.85,261.86,17611.0
2025-06-09 15:15:00,261.84,262.09,261.78,262.01,13296.0,261.84,262.09,261.78,262.01,13296.0
2025-06-09 15:20:00,262.03,262.03,261.73,261.95,13923.0,262.03,262.03,261.73,261.95,13923.0
2025-06-09 15:25:00,261.93,261.97,261.72,261.72,20352.0,261.93,261.97,261.72,261.72,20352.0
2025-06-09 15:30:00,261.72,261.72,261.08,261.17,47449.0,261.72,261.72,261.08,261.17,47449.0
2025-06-09 15:35:00,261.14,261.27,261.02,261.06,21426.0,261.14,261.27,261.02,261.06,21426.0
2025-06-09 15:40:00,261.04,261.04,260.33,260.41,51906.0,261.04,261.04,260.33,260.41,51906.0
2025-06-09 15:45:00,260.41,260.59,260.19,260.58,58287.0,260.41,260.59,260.19,260.58,58287.0
2025-06-09 15:50:00,260.65,260.79,260.1,260.11,64608.0,260.65,260.79,260.1,260.11,64608.0
2025-06-09 15:55:00,260.16,260.21,259.0,259.11,344594.0,260.16,260.21,259.0,259.11,344594.0
2025-06-10 09:30:00,260.01,261.0,258.1,259.32,116716.0,260.01,261.0,258.1,259.32,116716.0
2025-06-10 09:35:00,259.23,259.57,258.18,258.68,46823.0,259.23,259.57,258.18,258.68,46823.0
2025-06-10 09:40:00,258.67,259.34,258.01,258.94,50066.0,258.67,259.34,258.01,258.94,50066.0
2025-06-10 09:45:00,258.76,259.0,257.47,258.03,48785.0,258.76,259.0,257.47,258.03,48785.0
2025-06-10 09:50:00,258.1,258.64,257.61,258.18,35682.0,258.1,258.64,257.61,258.18,35682.0
2025-06-10 09:55:00,258.16,259.5,258.11,259.32,43759.0,258.16,259.5,258.11,259.32,43759.0
2025-06-10 10:00:00,259.47,260.3,258.59,258.73,42339.0,259.47,260.3,258.59,258.73,42339.0
2025-06-10 10:05:00,258.78,258.99,258.24,258.25,24692.0,258.78,258.99,258.24,258.25,24692.0
2025-06-10 10:10:00,258.34,259.78,258.29,259.62,69058.0,258.34,259.78,258.29,259.62,69058.0
2025-06-10 10:15:00,259.36,259.37,258.03,258.71,52228.0,259.36,259.37,258.03,258.71,52228.0
2025-06-10 10:20:00,258.71,259.16,258.47,259.15,21365.0,258.71,259.16,258.47,259.15,21365.0
2025-06-10 10:25:00,259.04,259.5,258.95,259.33,25067.0,259.04,259.5,258.95,259.33,25067.0
2025-06-10 10:30:00,259.33,260.39,259.33,260.13,36495.0,259.33,260.39,259.33,260.13,36495.0
2025-06-10 10:35:00,260.15,260.65,259.31,259.73,40285.0,260.15,260.65,259.31,259.73,40285.0
2025-06-10 10:40:00,259.74,260.25,259.43,260.2,19864.0,259.74,260.25,259.43,260.2,19864.0
2025-06-10 10:45:00,260.19,260.86,260.08,260.51,33483.0,260.19,260.86,260.08,260.51,33483.0
2025-06-10 10:50:00,260.37,260.56,260.0,260.19,30331.0,260.37,260.56,260.0,260.19,30331.0
2025-06-10 10:55:00,260.17,261.0,260.13,260.7,17957.0,260.17,261.0,260.13,260.7,17957.0
2025-06-10 11:00:00,260.79,261.8,260.65,261.43,32988.0,260.79,261.8,260.65,261.43,32988.0
2025-06-10 11:05:00,261.42,261.97,261.29,261.31,31932.0,261.42,261.97,261.29,261.31,31932.0
2025-06-10 11:10:00,261.37,261.42,260.74,261.16,21442.0,261.37,261.42,260.74,261.16,21442.0
2025-06-10 11:15:00,261.12,261.18,260.11,260.53,69753.0,261.12,261.18,260.11,260.53,69753.0
2025-06-10 11:20:00,260.48,260.53,260.09,260.25,15339.0,260.48,260.53,260.09,260.25,15339.0
2025-06-10 11:25:00,260.2,261.23,260.08,260.98,20682.0,260.2,261.23,260.08,260.98,20682.0
2025-06-10 11:30:00,261.25,261.5,260.57,261.06,31045.0,261.25,261.5,260.57,261.06,31045.0
2025-06-10 11:35:00,260.9,262.16,260.9,261.88,43558.0,260.9,262.16,260.9,261.88,43558.0
2025-06-10 11:40:00,261.98,262.09,261.17,261.56,24345.0,261.98,262.09,261.17,261.56,24345.0
2025-06-10 11:45:00,261.56,261.57,260.77,261.19,9817.0,261.56,261.57,260.77,261.19,9817.0
2025-06-10 11:50:00,261.4,261.54,261.11,261.48,19767.0,261.4,261.54,261.11,261.48,19767.0
2025-06-10 11:55:00,261.46,261.56,261.05,261.27,14110.0,261.46,261.56,261.05,261.27,14110.0
2025-06-10 12:00:00,261.25,261.68,260.72,260.72,11470.0,261.25,261.68,260.72,260.72,11470.0
2025-06-10 12:05:00,260.81,261.03,260.7,260.97,10127.0,260.81,261.03,260.7,260.97,10127.0
2025-06-10 12:10:00,260.81,261.1,260.7,261.1,8860.0,260.81,261.1,260.7,261.1,8860.0
2025-06-10 12:15:00,261.11,261.39,261.07,261.19,6882.0,261.11,261.39,261.07,261.19,6882.0
2025-06-10 12:20:00,261.22,261.66,260.97,261.25,17904.0,261.22,261.66,260.97,261.25,17904.0
2025-06-10 12:25:00,261.25,261.34,260.78,260.83,13739.0,261.25,261.34,260.78,260.83,13739.0
2025-06-10 12:30:00,260.83,260.89,260.23,260.78,23682.0,260.83,260.89,260.23,260.78,23682.0
2025-06-10 12:35:00,260.85,260.98,260.65,260.83,5508.0,260.85,260.98,260.65,260.83,5508.0
2025-06-10 12:40:00,260.68,260.74,260.23,260.37,13469.0,260.68,260.74,260.23,260.37,13469.0
2025-06-10 12:45:00,260.29,260.63,259.74,259.78,18639.0,260.29,260.63,259.74,259.78,18639.0
2025-06-10 12:50:00,259.88,260.05,259.33,259.49,15855.0,259.88,260.05,259.33,259.49,15855.0
2025-06-10 12:55:00,259.53,259.92,259.5,259.81,12015.0,259.53,259.92,259.5,259.81,12015.0
2025-06-10 13:00:00,259.81,259.9,259.0,259.16,14850.0,259.81,259.9,259.0,259.16,14850.0
2025-06-10 13:05:00,259.06,259.28,259.0,259.22,15712.0,259.06,259.28,259.0,259.22,15712.0
2025-06-10 13:10:00,259.27,259.36,259.14,259.18,15732.0,259.27,259.36,259.14,259.18,15732.0
2025-06-10 13:15:00,259.13,259.67,259.13,259.53,22581.0,259.13,259.67,259.13,259.53,22581.0
2025-06-10 13:20:00,259.43,260.04,259.43,259.95,15083.0,259.43,260.04,259.43,259.95,15083.0
2025-06-10 13:25:00,259.87,260.12,259.7,260.11,13422.0,259.87,260.12,259.7,260.11,13422.0
2025-06-10 13:30:00,260.09,260.09,259.67,259.68,5374.0,260.09,260.09,259.67,259.68,5374.0
2025-06-10 13:35:00,259.63,259.79,259.58,259.64,7100.0,259.63,259.79,259.58,259.64,7100.0
2025-06-10 13:40:00,259.77,259.99,259.55,259.64,9674.0,259.77,259.99,259.55,259.64,9674.0
2025-06-10 13:45:00,259.72,259.88,259.5,259.65,6389.0,259.72,259.88,259.5,259.65,6389.0
2025-06-10 13:50:00,259.64,259.77,259.4,259.56,9335.0,259.64,259.77,259.4,259.56,9335.0
2025-06-10 13:55:00,259.49,259.7,259.38,259.56,6174.0,259.49,259.7,259.38,259.56,6174.0
2025-06-10 14:00:00,259.63,259.63,258.99,259.44,20342.0,259.63,259.63,258.99,259.44,20342.0
2025-06-10 14:05:00,259.5,259.5,259.02,259.04,10716.0,259.5,259.5,259.02,259.04,10716.0
2025-06-10 14:10:00,259.07,259.23,258.76,259.08,26171.0,259.07,259.23,258.76,259.08,26171.0
2025-06-10 14:15:00,259.08,259.09,258.76,258.98,11154.0,259.08,259.09,258.76,258.98,11154.0
2025-06-10 14:20:00,258.97,259.26,258.81,259.02,15755.0,258.97,259.26,258.81,259.02,15755.0
2025-06-10 14:25:00,258.94,259.07,258.7,258.87,21967.0,258.94,259.07,258.7,258.87,21967.0
2025-06-10 14:30:00,258.93,258.93,258.23,258.38,15163.0,258.93,258.93,258.23,258.38,15163.0
2025-06-10 14:35:00,258.42,258.66,258.3,258.57,16253.0,258.42,258.66,258.3,258.57,16253.0
2025-06-10 14:40:00,258.57,258.58,258.12,258.19,31388.0,258.57,258.58,258.12,258.19,31388.0
2025-06-10 14:45:00,258.19,258.25,257.74,257.81,41968.0,258.19,258.25,257.74,257.81,41968.0
2025-06-10 14:50:00,257.83,257.99,257.7,257.76,26074.0,257.83,257.99,257.7,257.76,26074.0
2025-06-10 14:55:00,257.8,258.62,257.65,258.5,25152.0,257.8,258.62,257.65,258.5,25152.0
2025-06-10 15:00:00,258.45,258.7,258.27,258.59,16292.0,258.45,258.7,258.27,258.59,16292.0
2025-06-10 15:05:00,258.64,258.92,258.61,258.92,19115.0,258.64,258.92,258.61,258.92,19115.0
2025-06-10 15:10:00,258.9,259.0,258.74,258.91,16327.0,258.9,259.0,258.74,258.91,16327.0
2025-06-10 15:15:00,258.91,258.95,258.6,258.74,30723.0,258.91,258.95,258.6,258.74,30723.0
2025-06-10 15:20:00,258.89,258.89,258.44,258.48,11052.0,258.89,258.89,258.44,258.48,11052.0
2025-06-10 15:25:00,258.48,258.57,258.15,258.26,11846.0,258.48,258.57,258.15,258.26,11846.0
2025-06-10 15:30:00,258.18,258.28,257.91,258.03,29233.0,258.18,258.28,257.91,258.03,29233.0
2025-06-10 15:35:00,258.02,258.12,257.52,257.77,36728.0,258.02,258.12,257.52,257.77,36728.0
2025-06-10 15:40:00,257.71,257.82,257.43,257.77,35680.0,257.71,257.82,257.43,257.77,35680.0
2025-06-10 15:45:00,257.75,257.99,257.71,257.9,19207.0,257.75,257.99,257.71,257.9,19207.0
2025-06-10 15:50:00,257.99,258.01,257.4,257.69,53593.0,257.99,258.01,257.4,257.69,53593.0
2025-06-10 15:55:00,257.77,258.7,257.77,258.52,124652.0,257.77,258.7,257.77,258.52,124652.0
2025-06-11 09:30:00,260.86,261.3,258.71,259.31,83854.0,260.86,261.3,258.71,259.31,83854.0
2025-06-11 09:35:00,259.42,259.49,258.35,258.85,32327.0,259.42,259.49,258.35,258.85,32327.0
2025-06-11 09:40:00,258.81,259.34,258.48,259.34,41204.0,258.81,259.34,258.48,259.34,41204.0
2025-06-11 09:45:00,259.3,259.4,257.56,258.12,47559.0,259.3,259.4,257.56,258.12,47559.0
2025-06-11 09:50:00,257.95,258.18,257.12,257.24,43312.0,257.95,258.18,257.12,257.24,43312.0
2025-06-11 09:55:00,257.38,258.5,257.25,258.27,31906.0,257.38,258.5,257.25,258.27,31906.0
2025-06-11 10:00:00,258.31,258.59,256.55,256.6,47547.0,258.31,258.59,256.55,256.6,47547.0
2025-06-11 10:05:00,256.65,257.18,256.1,256.87,46690.0,256.65,257.18,256.1,256.87,46690.0
2025-06-11 10:10:00,256.99,257.21,256.41,256.48,23969.0,256.99,257.21,256.41,256.48,23969.0
2025-06-11 10:15:00,256.54,256.94,256.41,256.94,17267.0,256.54,256.94,256.41,256.94,17267.0
2025-06-11 10:20:00,256.88,257.25,256.71,256.85,18747.0,256.88,257.25,256.71,256.85,18747.0
2025-06-11 10:25:00,256.77,256.94,256.22,256.52,54305.0,256.77,256.94,256.22,256.52,54305.0
2025-06-11 10:30:00,256.5,256.5,255.67,255.71,48810.0,256.5,256.5,255.67,255.71,48810.0
2025-06-11 10:35:00,255.74,256.3,255.52,256.14,27423.0,255.74,256.3,255.52,256.14,27423.0
2025-06-11 10:40:00,256.0,256.88,255.9,256.88,27816.0,256.0,256.88,255.9,256.88,27816.0
2025-06-11 10:45:00,256.92,256.92,256.22,256.46,38485.0,256.92,256.92,256.22,256.46,38485.0
2025-06-11 10:50:00,256.37,257.2,256.37,257.2,19583.0,256.37,257.2,256.37,257.2,19583.0
2025-06-11 10:55:00,257.11,257.58,256.91,257.26,31292.0,257.11,257.58,256.91,257.26,31292.0
2025-06-11 11:00:00,257.37,257.7,257.29,257.42,25263.0,257.37,257.7,257.29,257.42,25263.0
2025-06-11 11:05:00,257.31,257.47,256.6,256.75,23916.0,257.31,257.47,256.6,256.75,23916.0
2025-06-11 11:10:00,256.68,256.93,256.38,256.38,18876.0,256.68,256.93,256.38,256.38,18876.0
2025-06-11 11:15:00,256.34,256.88,256.0,256.85,30277.0,256.34,256.88,256.0,256.85,30277.0
2025-06-11 11:20:00,256.87,256.9,256.62,256.75,13192.0,256.87,256.9,256.62,256.75,13192.0
2025-06-11 11:25:00,256.75,256.85,256.46,256.47,17166.0,256.75,256.85,256.46,256.47,17166.0
2025-06-11 11:30:00,256.44,256.59,256.21,256.28,15563.0,256.44,256.59,256.21,256.28,15563.0
2025-06-11 11:35:00,256.3,256.38,255.92,256.13,27464.0,256.3,256.38,255.92,256.13,27464.0
2025-06-11 11:40:00,256.12,256.2,255.91,255.99,10658.0,256.12,256.2,255.91,255.99,10658.0
2025-06-11 11:45:00,256.06,256.15,255.47,255.84,63245.0,256.06,256.15,255.47,255.84,63245.0
2025-06-11 11:50:00,255.85,256.08,255.78,255.81,19559.0,255.85,256.08,255.78,255.81,19559.0
2025-06-11 11:55:00,255.76,255.98,255.66,255.86,15714.0,255.76,255.98,255.66,255.86,15714.0
2025-06-11 12:00:00,255.86,256.17,255.83,255.99,13106.0,255.86,256.17,255.83,255.99,13106.0
2025-06-11 12:05:00,256.0,256.26,255.65,255.75,16967.0,256.0,256.26,255.65,255.75,16967.0
2025-06-11 12:10:00,255.72,255.83,255.46,255.6,25724.0,255.72,255.83,255.46,255.6,25724.0
2025-06-11 12:15:00,255.68,255.88,255.54,255.62,15374.0,255.68,255.88,255.54,255.62,15374.0
2025-06-11 12:20:00,255.62,255.91,255.51,255.72,19950.0,255.62,255.91,255.51,255.72,19950.0
2025-06-11 12:25:00,255.8,256.13,255.61,255.86,32545.0,255.8,256.13,255.61,255.86,32545.0
2025-06-11 12:30:00,255.83,256.15,255.75,256.14,14920.0,255.83,256.15,255.75,256.14,14920.0
2025-06-11 12:35:00,256.11,256.11,255.84,255.9,12117.0,256.11,256.11,255.84,255.9,12117.0
2025-06-11 12:40:00,255.83,255.96,255.64,255.64,12278.0,255.83,255.96,255.64,255.64,12278.0
2025-06-11 12:45:00,255.6,255.83,255.19,255.36,39167.0,255.6,255.83,255.19,255.36,39167.0
2025-06-11 12:50:00,255.34,255.39,254.77,254.9,66125.0,255.34,255.39,254.77,254.9,66125.0
2025-06-11 12:55:00,254.97,255.06,254.59,255.05,33490.0,254.97,255.06,254.59,255.05,33490.0
2025-06-11 13:00:00,255.05,255.18,254.1,254.21,46558.0,255.05,255.18,254.1,254.21,46558.0
2025-06-11 13:05:00,254.17,254.43,253.66,254.36,58837.0,254.17,254.43,253.66,254.36,58837.0
2025-06-11 13:10:00,254.45,254.64,254.19,254.61,16317.0,254.45,254.64,254.19,254.61,16317.0
2025-06-11 13:15:00,254.61,254.72,254.41,254.53,21215.0,254.61,254.72,254.41,254.53,21215.0
2025-06-11 13:20:00,254.5,255.23,254.41,255.23,18134.0,254.5,255.23,254.41,255.23,18134.0
2025-06-11 13:25:00,255.2,255.43,255.09,255.14,24512.0,255.2,255.43,255.09,255.14,24512.0
2025-06-11 13:30:00,255.21,255.37,254.71,254.71,17234.0,255.21,255.37,254.71,254.71,17234.0
2025-06-11 13:35:00,254.84,254.84,254.57,254.73,20150.0,254.84,254.84,254.57,254.73,20150.0
2025-06-11 13:40:00,254.78,254.99,254.36,254.55,21194.0,254.78,254.99,254.36,254.55,21194.0
2025-06-11 13:45:00,254.5,254.61,254.2,254.28,27686.0,254.5,254.61,254.2,254.28,27686.0
2025-06-11 13:50:00,254.28,254.65,254.04,254.46,36722.0,254.28,254.65,254.04,254.46,36722.0
2025-06-11 13:55:00,254.42,254.42,253.9,254.0,27946.0,254.42,254.42,253.9,254.0,27946.0
2025-06-11 14:00:00,253.96,254.17,252.79,252.89,54096.0,253.96,254.17,252.79,252.89,54096.0
2025-06-11 14:05:00,252.8,253.18,252.75,252.9,34193.0,252.8,253.18,252.75,252.9,34193.0
2025-06-11 14:10:00,252.88,253.0,252.62,252.75,38234.0,252.88,253.0,252.62,252.75,38234.0
2025-06-11 14:15:00,252.8,252.85,252.46,252.63,18628.0,252.8,252.85,252.46,252.63,18628.0
2025-06-11 14:20:00,252.62,253.06,252.53,252.95,17961.0,252.62,253.06,252.53,252.95,17961.0
2025-06-11 14:25:00,253.04,253.05,252.55,252.85,19905.0,253.04,253.05,252.55,252.85,19905.0
2025-06-11 14:30:00,252.8,253.2,252.42,252.8,32532.0,252.8,253.2,252.42,252.8,32532.0
2025-06-11 14:35:00,252.8,253.16,252.64,252.88,12217.0,252.8,253.16,252.64,252.88,12217.0
2025-06-11 14:40:00,252.86,253.05,252.73,252.73,28753.0,252.86,253.05,252.73,252.73,28753.0
2025-06-11 14:45:00,252.85,253.16,252.78,252.88,18601.0,252.85,253.16,252.78,252.88,18601.0
2025-06-11 14:50:00,252.87,252.88,251.96,252.31,53410.0,252.87,252.88,251.96,252.31,53410.0
2025-06-11 14:55:00,252.18,252.22,251.8,251.94,31147.0,252.18,252.22,251.8,251.94,31147.0
2025-06-11 15:00:00,251.9,252.17,251.68,251.8,21632.0,251.9,252.17,251.68,251.8,21632.0
2025-06-11 15:05:00,251.79,251.96,251.6,251.81,28183.0,251.79,251.96,251.6,251.81,28183.0
2025-06-11 15:10:00,251.88,252.05,251.62,251.84,13344.0,251.88,252.05,251.62,251.84,13344.0
2025-06-11 15:15:00,251.9,251.93,251.52,251.61,24554.0,251.9,251.93,251.52,251.61,24554.0
2025-06-11 15:20:00,251.57,252.07,251.54,251.96,21387.0,251.57,252.07,251.54,251.96,21387.0
2025-06-11 15:25:00,251.96,252.08,251.7,251.95,18912.0,251.96,252.08,251.7,251.95,18912.0
2025-06-11 15:30:00,251.9,252.29,251.65,251.78,40032.0,251.9,252.29,251.65,251.78,40032.0
2025-06-11 15:35:00,251.78,252.16,251.69,252.15,24598.0,251.78,252.16,251.69,252.15,24598.0
2025-06-11 15:40:00,252.11,252.43,252.0,252.38,30701.0,252.11,252.43,252.0,252.38,30701.0
2025-06-11 15:45:00,252.33,252.7,252.32,252.32,30354.0,252.33,252.7,252.32,252.32,30354.0
2025-06-11 15:50:00,252.43,252.98,252.32,252.4,65602.0,252.43,252.98,252.32,252.4,65602.0
2025-06-11 15:55:00,252.37,252.53,252.16,252.31,123116.0,252.37,252.53,252.16,252.31,123116.0
2025-06-12 09:30:00,251.8,251.8,249.17,249.29,129871.0,251.8,251.8,249.17,249.29,129871.0
2025-06-12 09:35:00,249.25,250.12,248.73,249.7,66809.0,249.25,250.12,248.73,249.7,66809.0
2025-06-12 09:40:00,249.74,250.18,249.6,249.84,46956.0,249.74,250.18,249.6,249.84,46956.0
2025-06-12 09:45:00,249.83,249.84,248.21,248.21,49626.0,249.83,249.84,248.21,248.21,49626.0
2025-06-12 09:50:00,248.34,248.35,247.4,247.55,58163.0,248.34,248.35,247.4,247.55,58163.0
2025-06-12 09:55:00,247.58,247.58,246.6,247.03,91964.0,247.58,247.58,246.6,247.03,91964.0
2025-06-12 10:00:00,246.92,247.29,246.56,247.01,61112.0,246.92,247.29,246.56,247.01,61112.0
2025-06-12 10:05:00,247.01,247.42,246.68,247.03,53121.0,247.01,247.42,246.68,247.03,53121.0
2025-06-12 10:10:00,247.03,247.76,246.68,247.4,65585.0,247.03,247.76,246.68,247.4,65585.0
2025-06-12 10:15:00,247.3,247.9,246.83,247.45,66874.0,247.3,247.9,246.83,247.45,66874.0
2025-06-12 10:20:00,247.48,248.01,247.31,247.66,53911.0,247.48,248.01,247.31,247.66,53911.0
2025-06-12 10:25:00,247.59,248.25,247.4,247.86,45473.0,247.59,248.25,247.4,247.86,45473.0
2025-06-12 10:30:00,247.86,249.0,247.76,248.8,56037.0,247.86,249.0,247.76,248.8,56037.0
2025-06-12 10:35:00,248.75,248.9,248.3,248.52,23577.0,248.75,248.9,248.3,248.52,23577.0
2025-06-12 10:40:00,248.61,248.74,247.41,247.72,30098.0,248.61,248.74,247.41,247.72,30098.0
2025-06-12 10:45:00,247.72,248.31,247.69,248.12,24343.0,247.72,248.31,247.69,248.12,24343.0
2025-06-12 10:50:00,248.18,248.36,248.01,248.11,19331.0,248.18,248.36,248.01,248.11,19331.0
2025-06-12 10:55:00,248.07,248.12,247.61,247.83,18637.0,248.07,248.12,247.61,247.83,18637.0
2025-06-12 11:00:00,247.75,248.31,247.65,248.18,15636.0,247.75,248.31,247.65,248.18,15636.0
2025-06-12 11:05:00,248.16,248.22,247.53,247.92,25997.0,248.16,248.22,247.53,247.92,25997.0
2025-06-12 11:10:00,247.75,248.4,247.63,248.31,14981.0,247.75,248.4,247.63,248.31,14981.0
2025-06-12 11:15:00,248.19,248.39,247.89,248.39,23638.0,248.19,248.39,247.89,248.39,23638.0
2025-06-12 11:20:00,248.38,248.39,247.9,248.08,19577.0,248.38,248.39,247.9,248.08,19577.0
2025-06-12 11:25:00,248.08,248.31,247.84,248.31,18377.0,248.08,248.31,247.84,248.31,18377.0
2025-06-12 11:30:00,248.2,248.25,247.58,247.71,17006.0,248.2,248.25,247.58,247.71,17006.0
2025-06-12 11:35:00,247.76,247.83,247.51,247.51,17069.0,247.76,247.83,247.51,247.51,17069.0
2025-06-12 11:40:00,247.51,247.78,247.44,247.76,22177.0,247.51,247.78,247.44,247.76,22177.0
2025-06-12 11:45:00,247.72,247.86,247.5,247.53,20479.0,247.72,247.86,247.5,247.53,20479.0
2025-06-12 11:50:00,247.55,247.73,247.4,247.71,16729.0,247.55,247.73,247.4,247.71,16729.0
2025-06-12 11:55:00,247.69,247.76,247.4,247.5,13999.0,247.69,247.76,247.4,247.5,13999.0
2025-06-12 12:00:00,247.5,247.97,247.4,247.47,31729.0,247.5,247.97,247.4,247.47,31729.0
2025-06-12 12:05:00,247.4,247.64,247.1,247.29,24883.0,247.4,247.64,247.1,247.29,24883.0
2025-06-12 12:10:00,247.29,247.58,247.28,247.43,8380.0,247.29,247.58,247.28,247.43,8380.0
2025-06-12 12:15:00,247.4,247.89,247.38,247.76,31036.0,247.4,247.89,247.38,247.76,31036.0
2025-06-12 12:20:00,247.74,247.75,247.48,247.54,7358.0,247.74,247.75,247.48,247.54,7358.0
2025-06-12 12:25:00,247.48,247.74,247.46,247.59,18559.0,247.48,247.74,247.46,247.59,18559.0
2025-06-12 12:30:00,247.51,247.7,247.42,247.55,7668.0,247.51,247.7,247.42,247.55,7668.0
2025-06-12 12:35:00,247.58,248.11,247.48,247.91,27891.0,247.58,248.11,247.48,247.91,27891.0
2025-06-12 12:40:00,247.93,248.09,247.85,248.0,8511.0,247.93,248.09,247.85,248.0,8511.0
2025-06-12 12:45:00,248.06,248.06,247.86,247.89,10466.0,248.06,248.06,247.86,247.89,10466.0
2025-06-12 12:50:00,247.86,247.92,247.75,247.82,5134.0,247.86,247.92,247.75,247.82,5134.0
2025-06-12 12:55:00,247.77,247.92,247.6,247.66,31727.0,247.77,247.92,247.6,247.66,31727.0
2025-06-12 13:00:00,247.6,247.85,247.53,247.7,16024.0,247.6,247.85,247.53,247.7,16024.0
2025-06-12 13:05:00,247.73,247.75,247.6,247.72,10112.0,247.73,247.75,247.6,247.72,10112.0
2025-06-12 13:10:00,247.67,247.88,247.66,247.83,13550.0,247.67,247.88,247.66,247.83,13550.0
2025-06-12 13:15:00,247.77,247.77,247.45,247.52,13662.0,247.77,247.77,247.45,247.52,13662.0
2025-06-12 13:20:00,247.52,247.65,247.38,247.52,4533.0,247.52,247.65,247.38,247.52,4533.0
2025-06-12 13:25:00,247.53,247.6,247.15,247.29,13010.0,247.53,247.6,247.15,247.29,13010.0
2025-06-12 13:30:00,247.3,247.53,247.18,247.45,11727.0,247.3,247.53,247.18,247.45,11727.0
2025-06-12 13:35:00,247.49,247.49,247.29,247.3,8357.0,247.49,247.49,247.29,247.3,8357.0
2025-06-12 13:40:00,247.25,247.55,247.23,247.48,9347.0,247.25,247.55,247.23,247.48,9347.0
2025-06-12 13:45:00,247.47,247.69,247.41,247.5,8860.0,247.47,247.69,247.41,247.5,8860.0
2025-06-12 13:50:00,247.56,247.61,247.4,247.47,7130.0,247.56,247.61,247.4,247.47,7130.0
2025-06-12 13:55:00,247.46,247.55,247.41,247.45,10051.0,247.46,247.55,247.41,247.45,10051.0
2025-06-12 14:00:00,247.46,247.6,247.41,247.6,7320.0,247.46,247.6,247.41,247.6,7320.0
2025-06-12 14:05:00,247.48,247.55,247.44,247.44,5250.0,247.48,247.55,247.44,247.44,5250.0
2025-06-12 14:10:00,247.44,247.5,247.07,247.12,17846.0,247.44,247.5,247.07,247.12,17846.0
2025-06-12 14:15:00,247.14,247.25,247.01,247.12,60342.0,247.14,247.25,247.01,247.12,60342.0
2025-06-12 14:20:00,247.16,247.31,247.02,247.08,9001.0,247.16,247.31,247.02,247.08,9001.0
2025-06-12 14:25:00,247.08,247.26,247.0,247.0,17592.0,247.08,247.26,247.0,247.0,17592.0
2025-06-12 14:30:00,247.09,247.29,246.94,247.18,15973.0,247.09,247.29,246.94,247.18,15973.0
2025-06-12 14:35:00,247.15,247.33,247.12,247.25,8266.0,247.15,247.33,247.12,247.25,8266.0
2025-06-12 14:40:00,247.25,247.44,247.21,247.39,11206.0,247.25,247.44,247.21,247.39,11206.0
2025-06-12 14:45:00,247.41,247.68,247.21,247.55,11586.0,247.41,247.68,247.21,247.55,11586.0
2025-06-12 14:50:00,247.53,247.57,247.43,247.5,8222.0,247.53,247.57,247.43,247.5,8222.0
2025-06-12 14:55:00,247.5,247.66,247.29,247.56,20463.0,247.5,247.66,247.29,247.56,20463.0
2025-06-12 15:00:00,247.55,247.91,247.5,247.91,24561.0,247.55,247.91,247.5,247.91,24561.0
2025-06-12 15:05:00,247.91,247.98,247.74,247.78,10067.0,247.91,247.98,247.74,247.78,10067.0
2025-06-12 15:10:00,247.78,247.84,247.71,247.73,23594.0,247.78,247.84,247.71,247.73,23594.0
2025-06-12 15:15:00,247.78,247.9,247.64,247.73,19298.0,247.78,247.9,247.64,247.73,19298.0
2025-06-12 15:20:00,247.73,247.73,247.33,247.59,20394.0,247.73,247.73,247.33,247.59,20394.0
2025-06-12 15:25:00,247.57,247.86,247.42,247.75,35863.0,247.57,247.86,247.42,247.75,35863.0
2025-06-12 15:30:00,247.76,247.79,247.36,247.63,21526.0,247.76,247.79,247.36,247.63,21526.0
2025-06-12 15:35:00,247.56,247.66,247.44,247.51,12049.0,247.56,247.66,247.44,247.51,12049.0
2025-06-12 15:40:00,247.45,247.56,247.24,247.3,18241.0,247.45,247.56,247.24,247.3,18241.0
2025-06-12 15:45:00,247.27,247.34,246.93,246.93,46501.0,247.27,247.34,246.93,246.93,46501.0
2025-06-12 15:50:00,246.91,247.13,246.63,246.91,86711.0,246.91,247.13,246.63,246.91,86711.0
2025-06-12 15:55:00,246.94,247.22,246.91,247.06,149466.0,246.94,247.22,246.91,247.06,149466.0
2025-06-13 09:30:00,244.58,247.4,243.82,246.82,108009.0,244.58,247.4,243.82,246.82,108009.0
2025-06-13 09:35:00,246.6,246.6,245.11,245.33,44143.0,246.6,246.6,245.11,245.33,44143.0
2025-06-13 09:40:00,245.35,245.71,244.61,245.03,44895.0,245.35,245.71,244.61,245.03,44895.0
2025-06-13 09:45:00,244.94,244.98,244.31,244.42,32304.0,244.94,244.98,244.31,244.42,32304.0
2025-06-13 09:50:00,244.3,244.68,243.65,243.77,36272.0,244.3,244.68,243.65,243.77,36272.0
2025-06-13 09:55:00,243.65,244.24,243.38,243.4,22309.0,243.65,244.24,243.38,243.4,22309.0
2025-06-13 10:00:00,243.7,244.48,243.5,243.9,32554.0,243.7,244.48,243.5,243.9,32554.0
2025-06-13 10:05:00,244.04,244.23,243.76,244.12,23995.0,244.04,244.23,243.76,244.12,23995.0
2025-06-13 10:10:00,244.12,244.75,243.9,244.53,49162.0,244.12,244.75,243.9,244.53,49162.0
2025-06-13 10:15:00,244.53,244.55,244.04,244.19,22741.0,244.53,244.55,244.04,244.19,22741.0
2025-06-13 10:20:00,244.2,244.45,243.95,244.24,13416.0,244.2,244.45,243.95,244.24,13416.0
2025-06-13 10:25:00,244.25,244.4,243.57,243.81,21894.0,244.25,244.4,243.57,243.81,21894.0
2025-06-13 10:30:00,243.91,245.26,243.88,245.2,21131.0,243.91,245.26,243.88,245.2,21131.0
2025-06-13 10:35:00,245.11,245.91,244.92,245.88,14534.0,245.11,245.91,244.92,245.88,14534.0
2025-06-13 10:40:00,245.85,246.29,245.85,245.99,15879.0,245.85,246.29,245.85,245.99,15879.0
2025-06-13 10:45:00,246.03,246.36,245.67,245.88,20331.0,246.03,246.36,245.67,245.88,20331.0
2025-06-13 10:50:00,245.76,247.02,245.56,246.79,20166.0,245.76,247.02,245.56,246.79,20166.0
2025-06-13 10:55:00,246.81,247.0,246.45,246.77,20794.0,246.81,247.0,246.45,246.77,20794.0
2025-06-13 11:00:00,246.66,246.85,246.52,246.56,11061.0,246.66,246.85,246.52,246.56,11061.0
2025-06-13 11:05:00,246.54,247.47,246.53,247.22,28642.0,246.54,247.47,246.53,247.22,28642.0
2025-06-13 11:10:00,247.2,247.34,246.97,247.19,32054.0,247.2,247.34,246.97,247.19,32054.0
2025-06-13 11:15:00,247.2,247.45,247.09,247.31,8945.0,247.2,247.45,247.09,247.31,8945.0
2025-06-13 11:20:00,247.26,247.72,247.17,247.46,15964.0,247.26,247.72,247.17,247.46,15964.0
2025-06-13 11:25:00,247.34,247.61,247.31,247.57,8557.0,247.34,247.61,247.31,247.57,8557.0
2025-06-13 11:30:00,247.53,247.64,247.23,247.23,28932.0,247.53,247.64,247.23,247.23,28932.0
2025-06-13 11:35:00,247.22,247.7,247.22,247.29,9654.0,247.22,247.7,247.22,247.29,9654.0
2025-06-13 11:40:00,247.46,247.94,247.41,247.93,5633.0,247.46,247.94,247.41,247.93,5633.0
2025-06-13 11:45:00,247.93,248.17,247.69,248.06,9347.0,247.93,248.17,247.69,248.06,9347.0
2025-06-13 11:50:00,248.12,248.26,247.9,248.08,17459.0,248.12,248.26,247.9,248.08,17459.0
2025-06-13 11:55:00,248.0,248.12,247.31,247.56,28247.0,248.0,248.12,247.31,247.56,28247.0
2025-06-13 12:00:00,247.56,247.74,247.21,247.21,29792.0,247.56,247.74,247.21,247.21,29792.0
2025-06-13 12:05:00,247.23,247.49,247.01,247.48,29616.0,247.23,247.49,247.01,247.48,29616.0
2025-06-13 12:10:00,247.48,247.49,247.23,247.4,9851.0,247.48,247.49,247.23,247.4,9851.0
2025-06-13 12:15:00,247.36,247.55,247.32,247.46,12513.0,247.36,247.55,247.32,247.46,12513.0
2025-06-13 12:20:00,247.43,247.43,247.02,247.41,17777.0,247.43,247.43,247.02,247.41,17777.0
2025-06-13 12:25:00,247.38,247.47,246.88,246.88,22416.0,247.38,247.47,246.88,246.88,22416.0
2025-06-13 12:30:00,246.86,247.04,246.71,246.84,6948.0,246.86,247.04,246.71,246.84,6948.0
2025-06-13 12:35:00,246.85,246.92,246.4,246.45,8813.0,246.85,246.92,246.4,246.45,8813.0
2025-06-13 12:40:00,246.52,246.68,246.4,246.68,9620.0,246.52,246.68,246.4,246.68,9620.0
2025-06-13 12:45:00,246.65,246.86,246.45,246.51,10004.0,246.65,246.86,246.45,246.51,10004.0
2025-06-13 12:50:00,246.53,246.88,246.35,246.87,4490.0,246.53,246.88,246.35,246.87,4490.0
2025-06-13 12:55:00,246.92,247.0,246.85,246.87,4539.0,246.92,247.0,246.85,246.87,4539.0
2025-06-13 13:00:00,246.89,247.4,246.89,247.21,13103.0,246.89,247.4,246.89,247.21,13103.0
2025-06-13 13:05:00,247.25,247.3,247.03,247.04,8505.0,247.25,247.3,247.03,247.04,8505.0
2025-06-13 13:10:00,247.0,247.2,246.82,247.14,8793.0,247.0,247.2,246.82,247.14,8793.0
2025-06-13 13:15:00,247.13,247.17,246.5,246.89,5614.0,247.13,247.17,246.5,246.89,5614.0
2025-06-13 13:20:00,246.85,247.12,246.85,246.94,4806.0,246.85,247.12,246.85,246.94,4806.0
2025-06-13 13:25:00,246.93,246.93,246.7,246.78,3500.0,246.93,246.93,246.7,246.78,3500.0
2025-06-13 13:30:00,246.74,246.95,246.51,246.51,5583.0,246.74,246.95,246.51,246.51,5583.0
2025-06-13 13:35:00,246.6,246.71,246.18,246.18,3925.0,246.6,246.71,246.18,246.18,3925.0
2025-06-13 13:40:00,246.31,246.31,245.68,245.77,11537.0,246.31,246.31,245.68,245.77,11537.0
2025-06-13 13:45:00,245.66,245.95,245.65,245.78,3573.0,245.66,245.95,245.65,245.78,3573.0
2025-06-13 13:50:00,245.78,246.08,245.77,245.79,5236.0,245.78,246.08,245.77,245.79,5236.0
2025-06-13 13:55:00,245.68,245.75,245.6,245.68,2985.0,245.68,245.75,245.6,245.68,2985.0
2025-06-13 14:00:00,245.66,246.0,245.42,245.43,26410.0,245.66,246.0,245.42,245.43,26410.0
2025-06-13 14:05:00,245.46,245.52,245.06,245.09,10535.0,245.46,245.52,245.06,245.09,10535.0
2025-06-13 14:10:00,245.16,245.29,244.92,244.92,13863.0,245.16,245.29,244.92,244.92,13863.0
2025-06-13 14:15:00,244.91,245.14,244.64,245.14,6421.0,244.91,245.14,244.64,245.14,6421.0
2025-06-13 14:20:00,245.14,245.24,244.89,244.97,7763.0,245.14,245.24,244.89,244.97,7763.0
2025-06-13 14:25:00,244.91,244.96,244.24,244.34,8746.0,244.91,244.96,244.24,244.34,8746.0
2025-06-13 14:30:00,244.32,244.42,244.01,244.25,13094.0,244.32,244.42,244.01,244.25,13094.0
2025-06-13 14:35:00,244.21,244.23,243.7,244.09,28013.0,244.21,244.23,243.7,244.09,28013.0
2025-06-13 14:40:00,244.01,244.14,243.76,243.83,32735.0,244.01,244.14,243.76,243.83,32735.0
2025-06-13 14:45:00,243.76,244.03,243.6,243.67,9433.0,243.76,244.03,243.6,243.67,9433.0
2025-06-13 14:50:00,243.64,243.97,243.6,243.94,6671.0,243.64,243.97,243.6,243.94,6671.0
2025-06-13 14:55:00,243.95,244.06,243.64,243.84,12394.0,243.95,244.06,243.64,243.84,12394.0
2025-06-13 15:00:00,243.83,243.96,242.95,243.01,369992.0,243.83,243.96,242.95,243.01,369992.0
2025-06-13 15:05:00,242.98,243.06,242.15,242.39,43501.0,242.98,243.06,242.15,242.39,43501.0
2025-06-13 15:10:00,242.39,242.64,241.84,242.53,26041.0,242.39,242.64,241.84,242.53,26041.0
2025-06-13 15:15:00,242.43,242.45,241.12,241.26,33957.0,242.43,242.45,241.12,241.26,33957.0
2025-06-13 15:20:00,241.27,241.34,239.68,239.83,93729.0,241.27,241.34,239.68,239.83,93729.0
2025-06-13 15:25:00,239.64,240.21,239.56,239.81,52951.0,239.64,240.21,239.56,239.81,52951.0
2025-06-13 15:30:00,239.69,239.85,238.69,238.76,68138.0,239.69,239.85,238.69,238.76,68138.0
2025-06-13 15:35:00,238.73,239.37,238.66,238.94,51128.0,238.73,239.37,238.66,238.94,51128.0
2025-06-13 15:40:00,238.98,239.02,238.35,238.77,81353.0,238.98,239.02,238.35,238.77,81353.0
2025-06-13 15:45:00,238.83,239.29,238.54,238.77,70829.0,238.83,239.29,238.54,238.77,70829.0
2025-06-13 15:50:00,238.76,239.09,238.3,238.47,143695.0,238.76,239.09,238.3,238.47,143695.0
2025-06-13 15:55:00,238.43,239.27,238.25,239.06,268505.0,238.43,239.27,238.25,239.06,268505.0
2025-06-16 09:30:00,241.62,242.0,238.5,238.59,102282.0,241.62,242.0,238.5,238.59,102282.0
2025-06-16 09:35:00,238.49,239.85,238.26,238.88,56121.0,238.49,239.85,238.26,238.88,56121.0
2025-06-16 09:40:00,238.92,240.25,238.6,239.86,54734.0,238.92,240.25,238.6,239.86,54734.0
2025-06-16 09:45:00,239.91,240.85,239.66,240.17,48829.0,239.91,240.85,239.66,240.17,48829.0
2025-06-16 09:50:00,240.08,240.19,239.19,239.38,23883.0,240.08,240.19,239.19,239.38,23883.0
2025-06-16 09:55:00,239.4,239.89,238.68,239.11,24174.0,239.4,239.89,238.68,239.11,24174.0
2025-06-16 10:00:00,239.11,240.34,239.1,240.12,25692.0,239.11,240.34,239.1,240.12,25692.0
2025-06-16 10:05:00,239.81,240.62,239.64,240.32,42046.0,239.81,240.62,239.64,240.32,42046.0
2025-06-16 10:10:00,240.36,241.41,240.05,241.41,27348.0,240.36,241.41,240.05,241.41,27348.0
2025-06-16 10:15:00,241.37,241.37,239.97,240.22,47413.0,241.37,241.37,239.97,240.22,47413.0
2025-06-16 10:20:00,240.17,240.68,239.81,240.08,30571.0,240.17,240.68,239.81,240.08,30571.0
2025-06-16 10:25:00,240.18,240.3,239.66,240.13,30792.0,240.18,240.3,239.66,240.13,30792.0
2025-06-16 10:30:00,240.13,240.24,239.8,239.88,11623.0,240.13,240.24,239.8,239.88,11623.0
2025-06-16 10:35:00,240.08,240.38,239.72,240.11,24075.0,240.08,240.38,239.72,240.11,24075.0
2025-06-16 10:40:00,240.03,240.18,239.8,239.9,18429.0,240.03,240.18,239.8,239.9,18429.0
2025-06-16 10:45:00,239.99,240.9,239.9,240.15,27190.0,239.99,240.9,239.9,240.15,27190.0
2025-06-16 10:50:00,240.22,240.35,239.97,240.29,77228.0,240.22,240.35,239.97,240.29,77228.0
2025-06-16 10:55:00,240.26,240.41,239.43,239.66,36259.0,240.26,240.41,239.43,239.66,36259.0
2025-06-16 11:00:00,239.59,240.59,239.59,240.05,39954.0,239.59,240.59,239.59,240.05,39954.0
2025-06-16 11:05:00,240.02,240.6,239.9,240.48,23789.0,240.02,240.6,239.9,240.48,23789.0
2025-06-16 11:10:00,240.47,241.16,240.42,241.03,16127.0,240.47,241.16,240.42,241.03,16127.0
2025-06-16 11:15:00,241.18,241.24,240.55,240.75,18131.0,241.18,241.24,240.55,240.75,18131.0
2025-06-16 11:20:00,240.8,241.33,240.72,241.22,14052.0,240.8,241.33,240.72,241.22,14052.0
2025-06-16 11:25:00,241.12,241.3,240.7,240.77,12903.0,241.12,241.3,240.7,240.77,12903.0
2025-06-16 11:30:00,240.74,240.77,239.45,239.58,62670.0,240.74,240.77,239.45,239.58,62670.0
2025-06-16 11:35:00,239.48,239.9,239.44,239.76,17496.0,239.48,239.9,239.44,239.76,17496.0
2025-06-16 11:40:00,239.66,239.95,239.45,239.78,45998.0,239.66,239.95,239.45,239.78,45998.0
2025-06-16 11:45:00,239.83,240.05,239.5,239.88,17315.0,239.83,240.05,239.5,239.88,17315.0
2025-06-16 11:50:00,240.0,240.23,239.35,239.53,23817.0,240.0,240.23,239.35,239.53,23817.0
2025-06-16 11:55:00,239.51,240.0,239.48,239.97,13864.0,239.51,240.0,239.48,239.97,13864.0
2025-06-16 12:00:00,240.09,240.14,239.81,240.04,18517.0,240.09,240.14,239.81,240.04,18517.0
2025-06-16 12:05:00,240.01,240.13,239.87,240.08,15356.0,240.01,240.13,239.87,240.08,15356.0
2025-06-16 12:10:00,240.18,240.78,240.06,240.59,12285.0,240.18,240.78,240.06,240.59,12285.0
2025-06-16 12:15:00,240.56,240.71,240.44,240.62,11487.0,240.56,240.71,240.44,240.62,11487.0
2025-06-16 12:20:00,240.62,240.7,240.25,240.25,10965.0,240.62,240.7,240.25,240.25,10965.0
2025-06-16 12:25:00,240.45,240.45,240.08,240.29,20966.0,240.45,240.45,240.08,240.29,20966.0
2025-06-16 12:30:00,240.29,240.3,239.93,240.0,10718.0,240.29,240.3,239.93,240.0,10718.0
2025-06-16 12:35:00,239.99,240.04,239.6,239.7,22495.0,239.99,240.04,239.6,239.7,22495.0
2025-06-16 12:40:00,239.75,239.87,239.47,239.64,13848.0,239.75,239.87,239.47,239.64,13848.0
2025-06-16 12:45:00,239.64,239.95,239.59,239.91,6369.0,239.64,239.95,239.59,239.91,6369.0
2025-06-16 12:50:00,239.91,240.02,239.79,239.89,7784.0,239.91,240.02,239.79,239.89,7784.0
2025-06-16 12:55:00,239.87,239.87,239.58,239.61,6465.0,239.87,239.87,239.58,239.61,6465.0
2025-06-16 13:00:00,239.62,239.79,239.6,239.71,8494.0,239.62,239.79,239.6,239.71,8494.0
2025-06-16 13:05:00,239.7,239.73,239.47,239.61,25936.0,239.7,239.73,239.47,239.61,25936.0
2025-06-16 13:10:00,239.63,239.63,239.41,239.49,18239.0,239.63,239.63,239.41,239.49,18239.0
2025-06-16 13:15:00,239.49,239.65,239.43,239.6,34119.0,239.49,239.65,239.43,239.6,34119.0
2025-06-16 13:20:00,239.61,239.81,239.61,239.71,15447.0,239.61,239.81,239.61,239.71,15447.0
2025-06-16 13:25:00,239.71,240.07,239.62,239.92,16417.0,239.71,240.07,239.62,239.92,16417.0
2025-06-16 13:30:00,239.94,240.59,239.82,240.52,17818.0,239.94,240.59,239.82,240.52,17818.0
2025-06-16 13:35:00,240.49,240.75,240.46,240.62,8499.0,240.49,240.75,240.46,240.62,8499.0
2025-06-16 13:40:00,240.62,240.72,240.35,240.35,11401.0,240.62,240.72,240.35,240.35,11401.0
2025-06-16 13:45:00,240.42,240.89,240.36,240.5,21186.0,240.42,240.89,240.36,240.5,21186.0
2025-06-16 13:50:00,240.52,240.7,240.06,240.06,10441.0,240.52,240.7,240.06,240.06,10441.0
2025-06-16 13:55:00,240.06,240.27,239.99,240.11,16535.0,240.06,240.27,239.99,240.11,16535.0
2025-06-16 14:00:00,240.11,240.47,240.05,240.31,13993.0,240.11,240.47,240.05,240.31,13993.0
2025-06-16 14:05:00,240.31,240.53,240.29,240.47,11020.0,240.31,240.53,240.29,240.47,11020.0
2025-06-16 14:10:00,240.53,240.53,240.35,240.5,12830.0,240.53,240.53,240.35,240.5,12830.0
2025-06-16 14:15:00,240.54,240.59,240.38,240.55,23067.0,240.54,240.59,240.38,240.55,23067.0
2025-06-16 14:20:00,240.55,240.85,240.44,240.8,28936.0,240.55,240.85,240.44,240.8,28936.0
2025-06-16 14:25:00,240.89,241.2,240.75,241.18,19253.0,240.89,241.2,240.75,241.18,19253.0
2025-06-16 14:30:00,241.18,241.56,241.01,241.44,21951.0,241.18,241.56,241.01,241.44,21951.0
2025-06-16 14:35:00,241.42,241.5,241.21,241.47,11415.0,241.42,241.5,241.21,241.47,11415.0
2025-06-16 14:40:00,241.41,241.46,241.08,241.18,8394.0,241.41,241.46,241.08,241.18,8394.0
2025-06-16 14:45:00,241.14,241.54,241.14,241.22,9078.0,241.14,241.54,241.14,241.22,9078.0
2025-06-16 14:50:00,241.3,241.42,241.12,241.4,7644.0,241.3,241.42,241.12,241.4,7644.0
2025-06-16 14:55:00,241.4,241.83,241.35,241.71,12800.0,241.4,241.83,241.35,241.71,12800.0
2025-06-16 15:00:00,241.71,241.8,241.51,241.79,11360.0,241.71,241.8,241.51,241.79,11360.0
2025-06-16 15:05:00,241.73,241.85,241.59,241.68,18918.0,241.73,241.85,241.59,241.68,18918.0
2025-06-16 15:10:00,241.61,241.68,241.33,241.52,21509.0,241.61,241.68,241.33,241.52,21509.0
2025-06-16 15:15:00,241.52,241.85,241.39,241.58,16278.0,241.52,241.85,241.39,241.58,16278.0
2025-06-16 15:20:00,241.56,241.88,241.52,241.56,13466.0,241.56,241.88,241.52,241.56,13466.0
2025-06-16 15:25:00,241.56,241.71,241.37,241.61,24062.0,241.56,241.71,241.37,241.61,24062.0
2025-06-16 15:30:00,241.57,241.85,241.56,241.7,23321.0,241.57,241.85,241.56,241.7,23321.0
2025-06-16 15:35:00,241.7,241.94,241.51,241.51,15834.0,241.7,241.94,241.51,241.51,15834.0
2025-06-16 15:40:00,241.57,242.06,241.5,241.64,39171.0,241.57,242.06,241.5,241.64,39171.0
2025-06-16 15:45:00,241.64,241.69,241.23,241.33,32948.0,241.64,241.69,241.23,241.33,32948.0
2025-06-16 15:50:00,241.22,241.22,240.73,240.82,53682.0,241.22,241.22,240.73,240.82,53682.0
2025-06-16 15:55:00,240.88,241.44,240.82,241.26,130027.0,240.88,241.44,240.82,241.26,130027.0
2025-06-17 09:30:00,240.82,241.3,238.62,238.84,99164.0,240.82,241.3,238.62,238.84,99164.0
2025-06-17 09:35:00,238.7,239.89,238.54,239.32,43930.0,238.7,239.89,238.54,239.32,43930.0
2025-06-17 09:40:00,239.51,240.55,239.48,239.99,26661.0,239.51,240.55,239.48,239.99,26661.0
2025-06-17 09:45:00,239.98,240.58,238.8,238.8,18903.0,239.98,240.58,238.8,238.8,18903.0
2025-06-17 09:50:00,238.58,239.62,238.16,238.93,41183.0,238.58,239.62,238.16,238.93,41183.0
2025-06-17 09:55:00,238.8,239.22,238.44,238.76,22710.0,238.8,239.22,238.44,238.76,22710.0
2025-06-17 10:00:00,239.01,239.15,238.53,239.06,14566.0,239.01,239.15,238.53,239.06,14566.0
2025-06-17 10:05:00,239.07,239.34,238.24,239.16,29484.0,239.07,239.34,238.24,239.16,29484.0
2025-06-17 10:10:00,239.28,239.55,238.91,239.32,22424.0,239.28,239.55,238.91,239.32,22424.0
2025-06-17 10:15:00,239.42,239.42,238.75,238.75,21235.0,239.42,239.42,238.75,238.75,21235.0
2025-06-17 10:20:00,238.81,239.35,238.69,238.93,23193.0,238.81,239.35,238.69,238.93,23193.0
2025-06-17 10:25:00,238.97,239.38,238.9,239.34,28091.0,238.97,239.38,238.9,239.34,28091.0
2025-06-17 10:30:00,239.23,239.81,239.2,239.49,17535.0,239.23,239.81,239.2,239.49,17535.0
2025-06-17 10:35:00,239.49,239.56,239.0,239.33,15837.0,239.49,239.56,239.0,239.33,15837.0
2025-06-17 10:40:00,239.34,239.49,239.03,239.46,14789.0,239.34,239.49,239.03,239.46,14789.0
2025-06-17 10:45:00,239.36,239.94,239.35,239.93,17426.0,239.36,239.94,239.35,239.93,17426.0
2025-06-17 10:50:00,239.79,239.89,239.34,239.38,8088.0,239.79,239.89,239.34,239.38,8088.0
2025-06-17 10:55:00,239.47,239.84,239.37,239.56,17577.0,239.47,239.84,239.37,239.56,17577.0
2025-06-17 11:00:00,239.54,239.74,239.41,239.5,13027.0,239.54,239.74,239.41,239.5,13027.0
2025-06-17 11:05:00,239.61,239.94,239.55,239.81,6393.0,239.61,239.94,239.55,239.81,6393.0
2025-06-17 11:10:00,239.82,239.97,239.65,239.81,6948.0,239.82,239.97,239.65,239.81,6948.0
2025-06-17 11:15:00,239.83,239.91,239.59,239.85,9926.0,239.83,239.91,239.59,239.85,9926.0
2025-06-17 11:20:00,239.81,239.83,239.43,239.51,9785.0,239.81,239.83,239.43,239.51,9785.0
2025-06-17 11:25:00,239.54,239.86,239.4,239.74,30605.0,239.54,239.86,239.4,239.74,30605.0
2025-06-17 11:30:00,239.8,239.82,239.51,239.71,3451.0,239.8,239.82,239.51,239.71,3451.0
2025-06-17 11:35:00,239.52,240.06,239.46,240.06,13658.0,239.52,240.06,239.46,240.06,13658.0
2025-06-17 11:40:00,240.08,240.2,239.7,239.81,7720.0,240.08,240.2,239.7,239.81,7720.0
2025-06-17 11:45:00,239.89,240.25,239.77,239.88,10955.0,239.89,240.25,239.77,239.88,10955.0
2025-06-17 11:50:00,239.94,239.94,239.47,239.62,19418.0,239.94,239.94,239.47,239.62,19418.0
2025-06-17 11:55:00,239.51,239.63,238.31,238.31,43831.0,239.51,239.63,238.31,238.31,43831.0
2025-06-17 12:00:00,238.41,239.13,238.32,239.02,23483.0,238.41,239.13,238.32,239.02,23483.0
2025-06-17 12:05:00,239.06,239.09,238.61,238.73,7583.0,239.06,239.09,238.61,238.73,7583.0
2025-06-17 12:10:00,238.91,239.24,238.76,239.14,10329.0,238.91,239.24,238.76,239.14,10329.0
2025-06-17 12:15:00,239.14,239.27,239.02,239.19,8169.0,239.14,239.27,239.02,239.19,8169.0
2025-06-17 12:20:00,239.18,239.51,239.18,239.34,11781.0,239.18,239.51,239.18,239.34,11781.0
2025-06-17 12:25:00,239.19,239.52,239.19,239.38,6703.0,239.19,239.52,239.19,239.38,6703.0
2025-06-17 12:30:00,239.36,239.54,239.27,239.48,5263.0,239.36,239.54,239.27,239.48,5263.0
2025-06-17 12:35:00,239.4,239.6,239.25,239.44,7844.0,239.4,239.6,239.25,239.44,7844.0
2025-06-17 12:40:00,239.44,239.44,238.97,239.01,8168.0,239.44,239.44,238.97,239.01,8168.0
2025-06-17 12:45:00,239.01,239.26,238.87,238.87,17271.0,239.01,239.26,238.87,238.87,17271.0
2025-06-17 12:50:00,238.87,238.98,238.5,238.72,33698.0,238.87,238.98,238.5,238.72,33698.0
2025-06-17 12:55:00,238.72,238.76,238.06,238.18,14671.0,238.72,238.76,238.06,238.18,14671.0
2025-06-17 13:00:00,238.21,238.35,238.11,238.32,10344.0,238.21,238.35,238.11,238.32,10344.0
2025-06-17 13:05:00,238.15,238.15,237.6,237.82,44144.0,238.15,238.15,237.6,237.82,44144.0
2025-06-17 13:10:00,237.79,237.94,237.3,237.5,15540.0,237.79,237.94,237.3,237.5,15540.0
2025-06-17 13:15:00,237.41,237.53,236.81,237.11,23274.0,237.41,237.53,236.81,237.11,23274.0
2025-06-17 13:20:00,236.93,237.18,236.9,237.09,18381.0,236.93,237.18,236.9,237.09,18381.0
2025-06-17 13:25:00,236.89,236.99,236.73,236.78,23404.0,236.89,236.99,236.73,236.78,23404.0
2025-06-17 13:30:00,236.7,237.14,236.56,237.03,25136.0,236.7,237.14,236.56,237.03,25136.0
2025-06-17 13:35:00,237.02,237.15,236.9,237.06,11858.0,237.02,237.15,236.9,237.06,11858.0
2025-06-17 13:40:00,237.08,237.38,236.8,236.89,22765.0,237.08,237.38,236.8,236.89,22765.0
2025-06-17 13:45:00,236.88,237.08,236.42,236.43,22817.0,236.88,237.08,236.42,236.43,22817.0
2025-06-17 13:50:00,236.49,236.72,236.07,236.34,56804.0,236.49,236.72,236.07,236.34,56804.0
2025-06-17 13:55:00,236.47,236.59,236.19,236.19,10013.0,236.47,236.59,236.19,236.19,10013.0
2025-06-17 14:00:00,236.2,236.22,235.59,235.8,58414.0,236.2,236.22,235.59,235.8,58414.0
2025-06-17 14:05:00,235.84,236.26,235.82,236.26,26193.0,235.84,236.26,235.82,236.26,26193.0
2025-06-17 14:10:00,236.28,236.36,236.03,236.07,11302.0,236.28,236.36,236.03,236.07,11302.0
2025-06-17 14:15:00,236.0,236.28,235.8,236.21,19854.0,236.0,236.28,235.8,236.21,19854.0
2025-06-17 14:20:00,236.22,236.26,235.94,235.94,7048.0,236.22,236.26,235.94,235.94,7048.0
2025-06-17 14:25:00,235.94,235.97,235.62,235.87,27425.0,235.94,235.97,235.62,235.87,27425.0
2025-06-17 14:30:00,235.86,236.06,235.75,236.0,11645.0,235.86,236.06,235.75,236.0,11645.0
2025-06-17 14:35:00,236.03,236.14,235.42,235.54,13262.0,236.03,236.14,235.42,235.54,13262.0
2025-06-17 14:40:00,235.54,235.7,235.32,235.58,32902.0,235.54,235.7,235.32,235.58,32902.0
2025-06-17 14:45:00,235.57,235.63,235.23,235.47,26277.0,235.57,235.63,235.23,235.47,26277.0
2025-06-17 14:50:00,235.45,235.55,235.29,235.31,9464.0,235.45,235.55,235.29,235.31,9464.0
2025-06-17 14:55:00,235.33,235.55,235.29,235.55,13530.0,235.33,235.55,235.29,235.55,13530.0
2025-06-17 15:00:00,235.52,235.57,234.7,234.7,43237.0,235.52,235.57,234.7,234.7,43237.0
2025-06-17 15:05:00,234.76,234.95,234.59,234.89,38862.0,234.76,234.95,234.59,234.89,38862.0
2025-06-17 15:10:00,234.82,235.09,234.71,235.07,28892.0,234.82,235.09,234.71,235.07,28892.0
2025-06-17 15:15:00,235.01,235.08,234.89,234.91,10650.0,235.01,235.08,234.89,234.91,10650.0
2025-06-17 15:20:00,234.97,235.37,234.97,235.3,24226.0,234.97,235.37,234.97,235.3,24226.0
2025-06-17 15:25:00,235.31,235.44,235.26,235.34,13202.0,235.31,235.44,235.26,235.34,13202.0
2025-06-17 15:30:00,235.38,235.53,235.05,235.38,17503.0,235.38,235.53,235.05,235.38,17503.0
2025-06-17 15:35:00,235.38,235.46,235.21,235.25,13094.0,235.38,235.46,235.21,235.25,13094.0
2025-06-17 15:40:00,235.14,235.26,234.76,234.94,30599.0,235.14,235.26,234.76,234.94,30599.0
2025-06-17 15:45:00,234.91,235.06,234.8,234.97,27791.0,234.91,235.06,234.8,234.97,27791.0
2025-06-17 15:50:00,234.97,235.73,234.96,235.4,37203.0,234.97,235.73,234.96,235.4,37203.0
2025-06-17 15:55:00,235.46,235.72,235.04,235.14,114962.0,235.46,235.72,235.04,235.14,114962.0
2025-06-18 09:30:00,235.41,235.41,233.05,233.37,96593.0,235.41,235.41,233.05,233.37,96593.0
2025-06-18 09:35:00,233.36,233.82,232.58,233.31,64295.0,233.36,233.82,232.58,233.31,64295.0
2025-06-18 09:40:00,233.31,233.73,232.8,233.4,32799.0,233.31,233.73,232.8,233.4,32799.0
2025-06-18 09:45:00,233.33,233.65,232.06,232.42,48280.0,233.33,233.65,232.06,232.42,48280.0
2025-06-18 09:50:00,232.49,233.02,232.13,232.65,32118.0,232.49,233.02,232.13,232.65,32118.0
2025-06-18 09:55:00,232.78,233.34,232.23,233.04,49796.0,232.78,233.34,232.23,233.04,49796.0
2025-06-18 10:00:00,233.14,233.67,232.8,233.49,47453.0,233.14,233.67,232.8,233.49,47453.0
2025-06-18 10:05:00,233.54,233.9,233.15,233.41,20407.0,233.54,233.9,233.15,233.41,20407.0
2025-06-18 10:10:00,233.43,234.29,233.39,234.29,39562.0,233.43,234.29,233.39,234.29,39562.0
2025-06-18 10:15:00,234.34,234.48,233.5,233.74,35639.0,234.34,234.48,233.5,233.74,35639.0
2025-06-18 10:20:00,233.77,234.36,233.71,234.25,30651.0,233.77,234.36,233.71,234.25,30651.0
2025-06-18 10:25:00,234.25,234.28,233.79,233.96,21120.0,234.25,234.28,233.79,233.96,21120.0
2025-06-18 10:30:00,233.88,234.29,233.86,234.16,29659.0,233.88,234.29,233.86,234.16,29659.0
2025-06-18 10:35:00,234.25,234.64,234.09,234.64,32791.0,234.25,234.64,234.09,234.64,32791.0
2025-06-18 10:40:00,234.68,234.85,234.38,234.64,16375.0,234.68,234.85,234.38,234.64,16375.0
2025-06-18 10:45:00,234.5,234.85,234.27,234.3,13196.0,234.5,234.85,234.27,234.3,13196.0
2025-06-18 10:50:00,234.36,235.04,234.08,234.93,23432.0,234.36,235.04,234.08,234.93,23432.0
2025-06-18 10:55:00,234.91,235.18,234.41,235.06,18466.0,234.91,235.18,234.41,235.06,18466.0
2025-06-18 11:00:00,235.14,235.5,235.11,235.48,22122.0,235.14,235.5,235.11,235.48,22122.0
2025-06-18 11:05:00,235.35,235.55,235.03,235.1,22061.0,235.35,235.55,235.03,235.1,22061.0
2025-06-18 11:10:00,235.23,235.69,235.07,235.67,12401.0,235.23,235.69,235.07,235.67,12401.0
2025-06-18 11:15:00,235.63,235.63,235.01,235.13,24883.0,235.63,235.63,235.01,235.13,24883.0
2025-06-18 11:20:00,235.13,235.21,234.68,234.85,14816.0,235.13,235.21,234.68,234.85,14816.0
2025-06-18 11:25:00,234.84,234.85,233.53,233.89,35213.0,234.84,234.85,233.53,233.89,35213.0
2025-06-18 11:30:00,234.0,234.07,233.58,233.75,13590.0,234.0,234.07,233.58,233.75,13590.0
2025-06-18 11:35:00,233.57,234.03,233.37,233.86,15705.0,233.57,234.03,233.37,233.86,15705.0
2025-06-18 11:40:00,233.76,234.07,233.6,234.07,19912.0,233.76,234.07,233.6,234.07,19912.0
2025-06-18 11:45:00,234.12,234.19,233.31,233.38,156194.0,234.12,234.19,233.31,233.38,156194.0
2025-06-18 11:50:00,233.34,233.61,233.23,233.31,23723.0,233.34,233.61,233.23,233.31,23723.0
2025-06-18 11:55:00,233.31,233.31,232.52,232.61,22337.0,233.31,233.31,232.52,232.61,22337.0
2025-06-18 12:00:00,232.61,232.87,232.52,232.83,19354.0,232.61,232.87,232.52,232.83,19354.0
2025-06-18 12:05:00,232.84,233.16,232.63,232.82,15095.0,232.84,233.16,232.63,232.82,15095.0
2025-06-18 12:10:00,232.87,232.95,232.44,232.86,16483.0,232.87,232.95,232.44,232.86,16483.0
2025-06-18 12:15:00,232.96,233.02,232.64,233.0,19296.0,232.96,233.02,232.64,233.0,19296.0
2025-06-18 12:20:00,232.97,233.04,232.52,232.64,11180.0,232.97,233.04,232.52,232.64,11180.0
2025-06-18 12:25:00,232.68,232.68,232.4,232.51,15066.0,232.68,232.68,232.4,232.51,15066.0
2025-06-18 12:30:00,232.63,232.92,232.61,232.87,6864.0,232.63,232.92,232.61,232.87,6864.0
2025-06-18 12:35:00,232.86,233.01,232.63,232.8,15992.0,232.86,233.01,232.63,232.8,15992.0
2025-06-18 12:40:00,232.85,233.37,232.77,233.22,10598.0,232.85,233.37,232.77,233.22,10598.0
2025-06-18 12:45:00,233.26,233.41,233.16,233.35,13301.0,233.26,233.41,233.16,233.35,13301.0
2025-06-18 12:50:00,233.42,233.62,233.13,233.13,6281.0,233.42,233.62,233.13,233.13,6281.0
2025-06-18 12:55:00,233.16,233.42,233.01,233.22,10575.0,233.16,233.42,233.01,233.22,10575.0
2025-06-18 13:00:00,233.11,233.18,232.7,232.88,21013.0,233.11,233.18,232.7,232.88,21013.0
2025-06-18 13:05:00,232.89,232.98,232.5,232.72,24570.0,232.89,232.98,232.5,232.72,24570.0
2025-06-18 13:10:00,232.67,232.92,232.3,232.41,23074.0,232.67,232.92,232.3,232.41,23074.0
2025-06-18 13:15:00,232.46,232.54,231.63,231.86,50559.0,232.46,232.54,231.63,231.86,50559.0
2025-06-18 13:20:00,231.89,231.92,231.6,231.7,19296.0,231.89,231.92,231.6,231.7,19296.0
2025-06-18 13:25:00,231.7,231.79,231.32,231.5,35122.0,231.7,231.79,231.32,231.5,35122.0
2025-06-18 13:30:00,231.49,231.57,231.18,231.28,21636.0,231.49,231.57,231.18,231.28,21636.0
2025-06-18 13:35:00,231.21,231.25,230.89,231.04,32979.0,231.21,231.25,230.89,231.04,32979.0
2025-06-18 13:40:00,231.05,231.25,231.0,231.06,18503.0,231.05,231.25,231.0,231.06,18503.0
2025-06-18 13:45:00,231.03,231.88,231.0,231.66,34718.0,231.03,231.88,231.0,231.66,34718.0
2025-06-18 13:50:00,231.66,231.8,231.46,231.74,18274.0,231.66,231.8,231.46,231.74,18274.0
2025-06-18 13:55:00,231.78,231.85,230.5,230.94,81535.0,231.78,231.85,230.5,230.94,81535.0
2025-06-18 14:00:00,231.08,232.04,230.67,231.08,75690.0,231.08,232.04,230.67,231.08,75690.0
2025-06-18 14:05:00,231.05,231.38,230.75,230.78,35293.0,231.05,231.38,230.75,230.78,35293.0
2025-06-18 14:10:00,230.79,231.4,230.52,231.33,77661.0,230.79,231.4,230.52,231.33,77661.0
2025-06-18 14:15:00,231.29,231.76,231.29,231.43,29997.0,231.29,231.76,231.29,231.43,29997.0
2025-06-18 14:20:00,231.44,231.45,230.93,231.06,8174.0,231.44,231.45,230.93,231.06,8174.0
2025-06-18 14:25:00,231.06,231.57,231.06,231.49,14252.0,231.06,231.57,231.06,231.49,14252.0
2025-06-18 14:30:00,231.52,232.09,231.25,232.04,41742.0,231.52,232.09,231.25,232.04,41742.0
2025-06-18 14:35:00,232.04,232.04,231.55,231.64,17636.0,232.04,232.04,231.55,231.64,17636.0
2025-06-18 14:40:00,231.5,231.94,231.39,231.53,22837.0,231.5,231.94,231.39,231.53,22837.0
2025-06-18 14:45:00,231.5,231.77,231.25,231.52,16937.0,231.5,231.77,231.25,231.52,16937.0
2025-06-18 14:50:00,231.52,231.52,230.8,231.03,25812.0,231.52,231.52,230.8,231.03,25812.0
2025-06-18 14:55:00,230.98,231.06,229.62,229.84,90594.0,230.98,231.06,229.62,229.84,90594.0
2025-06-18 15:00:00,229.75,230.17,229.61,230.16,56810.0,229.75,230.17,229.61,230.16,56810.0
2025-06-18 15:05:00,230.16,230.61,229.64,229.66,48265.0,230.16,230.61,229.64,229.66,48265.0
2025-06-18 15:10:00,229.66,229.93,229.29,229.64,56954.0,229.66,229.93,229.29,229.64,56954.0
2025-06-18 15:15:00,229.64,229.72,228.91,229.4,38468.0,229.64,229.72,228.91,229.4,38468.0
2025-06-18 15:20:00,229.31,229.58,229.22,229.38,23556.0,229.31,229.58,229.22,229.38,23556.0
2025-06-18 15:25:00,229.32,229.39,228.45,228.73,61232.0,229.32,229.39,228.45,228.73,61232.0
2025-06-18 15:30:00,228.66,229.3,228.57,228.9,45362.0,228.66,229.3,228.57,228.9,45362.0
2025-06-18 15:35:00,228.93,229.4,228.9,229.09,49469.0,228.93,229.4,228.9,229.09,49469.0
2025-06-18 15:40:00,229.1,229.15,228.93,229.11,56066.0,229.1,229.15,228.93,229.11,56066.0
2025-06-18 15:45:00,229.13,229.41,228.95,229.1,45841.0,229.13,229.41,228.95,229.1,45841.0
2025-06-18 15:50:00,229.1,229.43,228.63,228.63,59841.0,229.1,229.43,228.63,228.63,59841.0
2025-06-18 15:55:00,228.71,228.86,228.54,228.58,217420.0,228.71,228.86,228.54,228.58,217420.0
2025-06-20 09:30:00,230.71,231.3,229.33,230.31,236358.0,230.71,231.3,229.33,230.31,236358.0
2025-06-20 09:35:00,230.3,230.46,228.95,229.26,49368.0,230.3,230.46,228.95,229.26,49368.0
2025-06-20 09:40:00,229.25,229.85,228.9,229.53,37511.0,229.25,229.85,228.9,229.53,37511.0
2025-06-20 09:45:00,229.53,229.66,227.9,228.25,46878.0,229.53,229.66,227.9,228.25,46878.0
2025-06-20 09:50:00,228.24,228.65,228.0,228.37,38538.0,228.24,228.65,228.0,228.37,38538.0
2025-06-20 09:55:00,228.47,228.57,227.3,227.6,26631.0,228.47,228.57,227.3,227.6,26631.0
2025-06-20 10:00:00,227.59,228.71,227.52,228.65,71293.0,227.59,228.71,227.52,228.65,71293.0
2025-06-20 10:05:00,228.65,229.15,228.44,229.09,38560.0,228.65,229.15,228.44,229.09,38560.0
2025-06-20 10:10:00,229.03,229.5,228.42,228.99,38841.0,229.03,229.5,228.42,228.99,38841.0
2025-06-20 10:15:00,228.89,229.0,228.67,228.96,32237.0,228.89,229.0,228.67,228.96,32237.0
2025-06-20 10:20:00,228.99,229.58,228.99,229.18,18954.0,228.99,229.58,228.99,229.18,18954.0
2025-06-20 10:25:00,229.18,229.29,228.73,229.08,49550.0,229.18,229.29,228.73,229.08,49550.0
2025-06-20 10:30:00,228.94,229.0,228.39,228.42,13868.0,228.94,229.0,228.39,228.42,13868.0
2025-06-20 10:35:00,228.42,228.54,228.15,228.45,18274.0,228.42,228.54,228.15,228.45,18274.0
2025-06-20 10:40:00,228.42,228.85,227.77,228.06,25094.0,228.42,228.85,227.77,228.06,25094.0
2025-06-20 10:45:00,228.1,228.21,227.71,227.88,14364.0,228.1,228.21,227.71,227.88,14364.0
2025-06-20 10:50:00,227.86,228.02,227.49,227.56,21656.0,227.86,228.02,227.49,227.56,21656.0
2025-06-20 10:55:00,227.58,228.13,227.49,227.65,21370.0,227.58,228.13,227.49,227.65,21370.0
2025-06-20 11:00:00,227.75,227.79,227.25,227.3,33844.0,227.75,227.79,227.25,227.3,33844.0
2025-06-20 11:05:00,227.47,227.91,227.24,227.25,28075.0,227.47,227.91,227.24,227.25,28075.0
2025-06-20 11:10:00,227.32,227.57,227.32,227.55,26192.0,227.32,227.57,227.32,227.55,26192.0
2025-06-20 11:15:00,227.59,227.91,227.34,227.84,15089.0,227.59,227.91,227.34,227.84,15089.0
2025-06-20 11:20:00,227.86,227.9,227.48,227.58,18488.0,227.86,227.9,227.48,227.58,18488.0
2025-06-20 11:25:00,227.68,227.73,227.42,227.49,14727.0,227.68,227.73,227.42,227.49,14727.0
2025-06-20 11:30:00,227.52,228.47,227.52,228.34,55667.0,227.52,228.47,227.52,228.34,55667.0
2025-06-20 11:35:00,228.5,228.81,228.41,228.75,19955.0,228.5,228.81,228.41,228.75,19955.0
2025-06-20 11:40:00,228.77,229.06,228.64,228.75,23201.0,228.77,229.06,228.64,228.75,23201.0
2025-06-20 11:45:00,228.77,229.06,228.7,228.95,21418.0,228.77,229.06,228.7,228.95,21418.0
2025-06-20 11:50:00,229.07,229.23,228.73,228.86,14214.0,229.07,229.23,228.73,228.86,14214.0
2025-06-20 11:55:00,228.99,228.99,228.55,228.65,18041.0,228.99,228.99,228.55,228.65,18041.0
2025-06-20 12:00:00,228.62,228.91,228.59,228.79,25277.0,228.62,228.91,228.59,228.79,25277.0
2025-06-20 12:05:00,228.79,229.5,228.78,229.5,10245.0,228.79,229.5,228.78,229.5,10245.0
2025-06-20 12:10:00,229.47,229.56,228.68,228.68,21150.0,229.47,229.56,228.68,228.68,21150.0
2025-06-20 12:15:00,228.84,228.98,228.46,228.95,6818.0,228.84,228.98,228.46,228.95,6818.0
2025-06-20 12:20:00,228.81,229.17,228.68,229.1,28257.0,228.81,229.17,228.68,229.1,28257.0
2025-06-20 12:25:00,229.16,229.73,229.11,229.68,58639.0,229.16,229.73,229.11,229.68,58639.0
2025-06-20 12:30:00,229.66,229.86,229.3,229.85,13027.0,229.66,229.86,229.3,229.85,13027.0
2025-06-20 12:35:00,229.84,230.05,229.36,229.51,22536.0,229.84,230.05,229.36,229.51,22536.0
2025-06-20 12:40:00,229.51,229.62,228.97,229.26,18906.0,229.51,229.62,228.97,229.26,18906.0
2025-06-20 12:45:00,229.29,229.56,229.2,229.26,10556.0,229.29,229.56,229.2,229.26,10556.0
2025-06-20 12:50:00,229.27,229.38,229.06,229.13,5906.0,229.27,229.38,229.06,229.13,5906.0
2025-06-20 12:55:00,229.23,229.45,229.13,229.33,5785.0,229.23,229.45,229.13,229.33,5785.0
2025-06-20 13:00:00,229.35,229.73,229.35,229.44,31198.0,229.35,229.73,229.35,229.44,31198.0
2025-06-20 13:05:00,229.51,229.7,229.26,229.5,36405.0,229.51,229.7,229.26,229.5,36405.0
2025-06-20 13:10:00,229.51,229.77,229.41,229.56,26916.0,229.51,229.77,229.41,229.56,26916.0
2025-06-20 13:15:00,229.56,229.57,229.07,229.12,20810.0,229.56,229.57,229.07,229.12,20810.0
2025-06-20 13:20:00,229.01,229.17,228.75,228.76,8123.0,229.01,229.17,228.75,228.76,8123.0
2025-06-20 13:25:00,228.76,228.81,228.2,228.2,12377.0,228.76,228.81,228.2,228.2,12377.0
2025-06-20 13:30:00,228.17,228.41,228.05,228.25,5378.0,228.17,228.41,228.05,228.25,5378.0
2025-06-20 13:35:00,228.37,228.37,227.95,228.11,8619.0,228.37,228.37,227.95,228.11,8619.0
2025-06-20 13:40:00,228.13,228.5,228.02,228.1,13828.0,228.13,228.5,228.02,228.1,13828.0
2025-06-20 13:45:00,228.09,228.28,228.09,228.13,5549.0,228.09,228.28,228.09,228.13,5549.0
2025-06-20 13:50:00,228.18,228.24,228.04,228.17,6553.0,228.18,228.24,228.04,228.17,6553.0
2025-06-20 13:55:00,228.19,228.2,227.74,227.88,15836.0,228.19,228.2,227.74,227.88,15836.0
2025-06-20 14:00:00,227.89,228.34,227.87,228.26,14306.0,227.89,228.34,227.87,228.26,14306.0
2025-06-20 14:05:00,228.33,228.93,228.33,228.76,15339.0,228.33,228.93,228.33,228.76,15339.0
2025-06-20 14:10:00,228.75,229.0,228.61,228.64,6824.0,228.75,229.0,228.61,228.64,6824.0
2025-06-20 14:15:00,228.66,228.89,228.59,228.88,4999.0,228.66,228.89,228.59,228.88,4999.0
2025-06-20 14:20:00,228.83,228.95,228.78,228.78,4056.0,228.83,228.95,228.78,228.78,4056.0
2025-06-20 14:25:00,228.95,229.03,228.81,228.82,10527.0,228.95,229.03,228.81,228.82,10527.0
2025-06-20 14:30:00,228.83,228.88,228.53,228.75,11781.0,228.83,228.88,228.53,228.75,11781.0
2025-06-20 14:35:00,228.74,228.8,228.6,228.78,6342.0,228.74,228.8,228.6,228.78,6342.0
2025-06-20 14:40:00,228.75,229.02,228.66,228.98,11352.0,228.75,229.02,228.66,228.98,11352.0
2025-06-20 14:45:00,228.96,228.98,228.84,228.93,2832.0,228.96,228.98,228.84,228.93,2832.0
2025-06-20 14:50:00,228.93,229.14,228.87,229.06,5733.0,228.93,229.14,228.87,229.06,5733.0
2025-06-20 14:55:00,229.06,229.09,228.63,228.71,14625.0,229.06,229.09,228.63,228.71,14625.0
2025-06-20 15:00:00,228.71,229.05,228.66,228.83,50848.0,228.71,229.05,228.66,228.83,50848.0
2025-06-20 15:05:00,228.84,229.06,228.68,228.7,37892.0,228.84,229.06,228.68,228.7,37892.0
2025-06-20 15:10:00,228.7,229.04,228.65,228.99,7552.0,228.7,229.04,228.65,228.99,7552.0
2025-06-20 15:15:00,228.95,229.17,228.74,228.92,9503.0,228.95,229.17,228.74,228.92,9503.0
2025-06-20 15:20:00,228.81,229.24,228.79,229.1,15929.0,228.81,229.24,228.79,229.1,15929.0
2025-06-20 15:25:00,229.16,229.17,228.86,229.13,15717.0,229.16,229.17,228.86,229.13,15717.0
2025-06-20 15:30:00,229.13,229.24,228.92,228.94,18460.0,229.13,229.24,228.92,228.94,18460.0
2025-06-20 15:35:00,228.92,229.05,228.8,228.81,19585.0,228.92,229.05,228.8,228.81,19585.0
2025-06-20 15:40:00,228.86,228.9,228.44,228.45,15842.0,228.86,228.9,228.44,228.45,15842.0
2025-06-20 15:45:00,228.45,228.45,227.28,227.3,76889.0,228.45,228.45,227.28,227.3,76889.0
2025-06-20 15:50:00,227.51,228.33,227.38,227.66,96340.0,227.51,228.33,227.38,227.66,96340.0
2025-06-20 15:55:00,227.72,228.46,227.12,227.43,405476.0,227.72,228.46,227.12,227.43,405476.0